date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-10-26 09:30:00,29.69,29.74,29.25,29.74,38500.0,29.3586,29.408,28.9235,29.408,38500.0
2007-10-26 09:35:00,29.61,29.7,29.53,29.54,5500.0,29.2795,29.3685,29.2004,29.2102,5500.0
2007-10-26 09:40:00,29.56,29.98,29.53,29.98,10700.0,29.23,29.6453,29.2004,29.6453,10700.0
2007-10-26 09:45:00,29.87,30.5,29.87,30.18,36000.0,29.5366,30.1595,29.5366,29.8431,36000.0
2007-10-26 09:50:00,30.25,30.4,30.0,30.25,18900.0,29.9123,30.0606,29.6651,29.9123,18900.0
2007-10-26 09:55:00,30.1,30.39,30.1,30.3,17000.0,29.764,30.0508,29.764,29.9618,17000.0
2007-10-26 10:00:00,30.35,30.7,30.28,30.6,48400.0,30.0112,30.3573,29.942,30.2584,48400.0
2007-10-26 10:05:00,30.7,30.75,30.6,30.61,34500.0,30.3573,30.4067,30.2584,30.2683,34500.0
2007-10-26 10:10:00,30.6,30.7,30.51,30.55,9300.0,30.2584,30.3573,30.1694,30.209,9300.0
2007-10-26 10:15:00,30.63,31.1,30.63,31.1,41200.0,30.2881,30.7528,30.2881,30.7528,41200.0
2007-10-26 10:20:00,31.2,31.25,30.81,31.1,55200.0,30.8517,30.9011,30.4661,30.7528,55200.0
2007-10-26 10:25:00,31.1,32.0,31.1,31.4,54000.0,30.7528,31.6428,30.7528,31.0495,54000.0
2007-10-26 10:30:00,31.36,31.4,31.0,31.29,15500.0,31.0099,31.0495,30.6539,30.9407,15500.0
2007-10-26 10:35:00,31.34,31.6,31.28,31.6,22800.0,30.9901,31.2472,30.9308,31.2472,22800.0
2007-10-26 10:40:00,31.6,31.99,31.55,31.99,43300.0,31.2472,31.6329,31.1978,31.6329,43300.0
2007-10-26 10:45:00,31.95,32.38,31.93,32.31,74800.0,31.5933,32.0185,31.5736,31.9493,74800.0
2007-10-26 10:50:00,32.29,32.29,31.99,32.2,29300.0,31.9295,31.9295,31.6329,31.8405,29300.0
2007-10-26 10:55:00,32.17,32.5,31.5,32.48,70200.0,31.8109,32.1372,31.1484,32.1174,70200.0
2007-10-26 11:00:00,32.5,32.5,32.1,32.4,20000.0,32.1372,32.1372,31.7417,32.0383,20000.0
2007-10-26 11:05:00,32.3,32.85,32.25,32.7,37500.0,31.9394,32.4833,31.89,32.335,37500.0
2007-10-26 11:10:00,32.68,32.98,32.54,32.74,38000.0,32.3152,32.6118,32.1767,32.3745,38000.0
2007-10-26 11:15:00,32.85,32.9,32.54,32.54,22700.0,32.4833,32.5327,32.1767,32.1767,22700.0
2007-10-26 11:20:00,32.73,32.87,32.56,32.8,2600.0,32.3646,32.5031,32.1965,32.4338,2600.0
2007-10-26 11:25:00,32.8,32.9,32.65,32.9,74100.0,32.4338,32.5327,32.2855,32.5327,74100.0
2007-10-26 11:30:00,32.9,32.9,32.2,32.2,12400.0,32.5327,32.5327,31.8405,31.8405,12400.0
2007-10-26 11:35:00,32.46,32.73,32.05,32.29,58300.0,32.0976,32.3646,31.6922,31.9295,58300.0
2007-10-26 11:40:00,32.48,32.48,32.0,32.0,19500.0,32.1174,32.1174,31.6428,31.6428,19500.0
2007-10-26 11:45:00,32.25,32.39,32.1,32.27,1400.0,31.89,32.0284,31.7417,31.9098,1400.0
2007-10-26 11:50:00,32.25,32.25,32.15,32.25,8800.0,31.89,31.89,31.7911,31.89,8800.0
2007-10-26 11:55:00,32.2,32.39,32.16,32.16,2400.0,31.8405,32.0284,31.801,31.801,2400.0
2007-10-26 12:00:00,32.18,32.2,32.17,32.2,3300.0,31.8208,31.8405,31.8109,31.8405,3300.0
2007-10-26 12:05:00,32.15,32.2,32.02,32.18,15000.0,31.7911,31.8405,31.6626,31.8208,15000.0
2007-10-26 12:10:00,32.18,32.25,32.0,32.0,14700.0,31.8208,31.89,31.6428,31.6428,14700.0
2007-10-26 12:15:00,32.15,32.15,32.03,32.03,2300.0,31.7911,31.7911,31.6724,31.6724,2300.0
2007-10-26 12:20:00,32.05,32.19,32.03,32.16,2300.0,31.6922,31.8307,31.6724,31.801,2300.0
2007-10-26 12:25:00,32.15,32.19,32.15,32.19,22500.0,31.7911,31.8307,31.7911,31.8307,22500.0
2007-10-26 12:30:00,32.19,32.25,32.06,32.21,1700.0,31.8307,31.89,31.7021,31.8504,1700.0
2007-10-26 12:35:00,32.24,32.3,32.24,32.3,27000.0,31.8801,31.9394,31.8801,31.9394,27000.0
2007-10-26 12:40:00,32.25,32.5,32.25,32.34,7700.0,31.89,32.1372,31.89,31.979,7700.0
2007-10-26 12:45:00,32.47,32.5,32.24,32.24,11100.0,32.1075,32.1372,31.8801,31.8801,11100.0
2007-10-26 12:50:00,32.22,32.22,32.14,32.2,4900.0,31.8603,31.8603,31.7812,31.8405,4900.0
2007-10-26 12:55:00,32.2,32.2,32.18,32.18,1200.0,31.8405,31.8405,31.8208,31.8208,1200.0
2007-10-26 13:00:00,32.16,32.16,31.5,31.65,25900.0,31.801,31.801,31.1484,31.2967,25900.0
2007-10-26 13:05:00,31.55,31.75,31.51,31.72,14800.0,31.1978,31.3956,31.1582,31.3659,14800.0
2007-10-26 13:10:00,31.68,31.75,31.51,31.53,7500.0,31.3263,31.3956,31.1582,31.178,7500.0
2007-10-26 13:15:00,31.59,31.74,31.59,31.65,2100.0,31.2374,31.3857,31.2374,31.2967,2100.0
2007-10-26 13:20:00,31.6,31.65,31.2,31.3,19900.0,31.2472,31.2967,30.8517,30.9506,19900.0
2007-10-26 13:25:00,31.29,31.62,31.14,31.34,10600.0,30.9407,31.267,30.7924,30.9901,10600.0
2007-10-26 13:30:00,31.22,31.4,31.2,31.31,8700.0,30.8715,31.0495,30.8517,30.9605,8700.0
2007-10-26 13:35:00,31.25,31.4,31.2,31.31,9000.0,30.9011,31.0495,30.8517,30.9605,9000.0
2007-10-26 13:40:00,31.33,31.47,31.27,31.38,26200.0,30.9803,31.1187,30.9209,31.0297,26200.0
2007-10-26 13:45:00,31.28,31.36,31.27,31.34,2200.0,30.9308,31.0099,30.9209,30.9901,2200.0
2007-10-26 13:50:00,31.33,31.33,31.25,31.28,16800.0,30.9803,30.9803,30.9011,30.9308,16800.0
2007-10-26 13:55:00,31.31,31.35,31.1,31.2,20800.0,30.9605,31.0,30.7528,30.8517,20800.0
2007-10-26 14:00:00,31.25,31.25,31.14,31.19,7000.0,30.9011,30.9011,30.7924,30.8418,7000.0
2007-10-26 14:05:00,31.19,31.25,31.13,31.19,12600.0,30.8418,30.9011,30.7825,30.8418,12600.0
2007-10-26 14:10:00,31.13,31.43,31.13,31.28,18900.0,30.7825,31.0791,30.7825,30.9308,18900.0
2007-10-26 14:15:00,31.29,31.48,31.29,31.48,26200.0,30.9407,31.1286,30.9407,31.1286,26200.0
2007-10-26 14:20:00,31.4,31.69,31.4,31.49,21700.0,31.0495,31.3362,31.0495,31.1385,21700.0
2007-10-26 14:25:00,31.5,31.7,31.5,31.7,13400.0,31.1484,31.3461,31.1484,31.3461,13400.0
2007-10-26 14:30:00,31.7,32.18,31.69,32.0,13100.0,31.3461,31.8208,31.3362,31.6428,13100.0
2007-10-26 14:35:00,32.0,32.4,31.8,32.25,14700.0,31.6428,32.0383,31.445,31.89,14700.0
2007-10-26 14:40:00,32.25,32.37,32.15,32.37,12500.0,31.89,32.0086,31.7911,32.0086,12500.0
2007-10-26 14:45:00,32.37,32.4,32.15,32.25,22300.0,32.0086,32.0383,31.7911,31.89,22300.0
2007-10-26 14:50:00,32.25,32.4,32.25,32.33,16700.0,31.89,32.0383,31.89,31.9691,16700.0
2007-10-26 14:55:00,32.33,32.51,32.31,32.4,18700.0,31.9691,32.1471,31.9493,32.0383,18700.0
2007-10-26 15:00:00,32.39,32.48,32.25,32.48,57900.0,32.0284,32.1174,31.89,32.1174,57900.0
2007-10-26 15:05:00,32.49,32.64,32.25,32.25,22600.0,32.1273,32.2756,31.89,31.89,22600.0
2007-10-26 15:10:00,32.44,32.5,32.35,32.38,8400.0,32.0779,32.1372,31.9889,32.0185,8400.0
2007-10-26 15:15:00,32.4,32.5,32.31,32.4,5600.0,32.0383,32.1372,31.9493,32.0383,5600.0
2007-10-26 15:20:00,32.32,32.32,32.07,32.24,10100.0,31.9592,31.9592,31.712,31.8801,10100.0
2007-10-26 15:25:00,32.19,32.21,31.95,32.19,18600.0,31.8307,31.8504,31.5933,31.8307,18600.0
2007-10-26 15:30:00,32.19,32.4,32.08,32.08,15800.0,31.8307,32.0383,31.7219,31.7219,15800.0
2007-10-26 15:35:00,32.24,32.33,32.16,32.25,2800.0,31.8801,31.9691,31.801,31.89,2800.0
2007-10-26 15:40:00,32.34,32.4,32.05,32.11,6500.0,31.979,32.0383,31.6922,31.7515,6500.0
2007-10-26 15:45:00,32.06,32.17,32.02,32.11,3200.0,31.7021,31.8109,31.6626,31.7515,3200.0
2007-10-26 15:50:00,32.16,32.17,32.0,32.0,13800.0,31.801,31.8109,31.6428,31.6428,13800.0
2007-10-26 15:55:00,32.0,32.07,31.75,31.85,18400.0,31.6428,31.712,31.3956,31.4945,18400.0
2007-10-29 09:30:00,34.0,34.0,33.41,33.46,35000.0,33.6205,33.6205,33.037,33.0865,35000.0
2007-10-29 09:35:00,33.5,33.51,32.65,32.77,8100.0,33.126,33.1359,32.2855,32.4042,8100.0
2007-10-29 09:40:00,32.86,33.0,32.75,32.82,16300.0,32.4932,32.6316,32.3844,32.4536,16300.0
2007-10-29 09:45:00,32.83,33.0,32.82,32.9,18900.0,32.4635,32.6316,32.4536,32.5327,18900.0
2007-10-29 09:50:00,32.95,33.0,32.91,33.0,5900.0,32.5822,32.6316,32.5426,32.6316,5900.0
2007-10-29 09:55:00,33.0,33.5,32.98,33.32,31300.0,32.6316,33.126,32.6118,32.948,31300.0
2007-10-29 10:00:00,33.36,33.42,33.0,33.01,4400.0,32.9876,33.0469,32.6316,32.6415,4400.0
2007-10-29 10:05:00,33.1,33.13,33.06,33.1,4000.0,32.7305,32.7602,32.6909,32.7305,4000.0
2007-10-29 10:10:00,33.1,33.19,33.01,33.1,6000.0,32.7305,32.8195,32.6415,32.7305,6000.0
2007-10-29 10:15:00,33.11,33.27,33.08,33.2,28800.0,32.7404,32.8986,32.7107,32.8294,28800.0
2007-10-29 10:20:00,33.24,33.24,33.0,33.0,8900.0,32.8689,32.8689,32.6316,32.6316,8900.0
2007-10-29 10:25:00,32.95,33.09,32.92,33.09,11200.0,32.5822,32.7206,32.5525,32.7206,11200.0
2007-10-29 10:30:00,33.0,33.0,33.0,33.0,6500.0,32.6316,32.6316,32.6316,32.6316,6500.0
2007-10-29 10:35:00,33.0,33.2,33.0,33.18,3000.0,32.6316,32.8294,32.6316,32.8096,3000.0
2007-10-29 10:40:00,33.15,33.2,33.07,33.2,35600.0,32.7799,32.8294,32.7008,32.8294,35600.0
2007-10-29 10:45:00,33.2,33.34,33.19,33.3,6800.0,32.8294,32.9678,32.8195,32.9283,6800.0
2007-10-29 10:50:00,33.23,33.3,33.0,33.04,3500.0,32.859,32.9283,32.6316,32.6712,3500.0
2007-10-29 10:55:00,33.07,33.32,33.07,33.24,2400.0,32.7008,32.948,32.7008,32.8689,2400.0
2007-10-29 11:00:00,33.25,33.27,32.95,33.11,6900.0,32.8788,32.8986,32.5822,32.7404,6900.0
2007-10-29 11:05:00,33.1,33.25,33.1,33.25,4800.0,32.7305,32.8788,32.7305,32.8788,4800.0
2007-10-29 11:10:00,33.25,33.25,33.18,33.19,1900.0,32.8788,32.8788,32.8096,32.8195,1900.0
2007-10-29 11:15:00,33.25,33.25,33.23,33.25,1900.0,32.8788,32.8788,32.859,32.8788,1900.0
2007-10-29 11:20:00,33.25,33.25,33.2,33.25,2100.0,32.8788,32.8788,32.8294,32.8788,2100.0
2007-10-29 11:25:00,33.25,33.25,33.13,33.18,800.0,32.8788,32.8788,32.7602,32.8096,800.0
2007-10-29 11:30:00,33.21,33.25,33.19,33.23,1200.0,32.8393,32.8788,32.8195,32.859,1200.0
2007-10-29 11:35:00,33.23,33.25,33.18,33.21,4100.0,32.859,32.8788,32.8096,32.8393,4100.0
2007-10-29 11:40:00,33.23,33.25,33.13,33.14,3200.0,32.859,32.8788,32.7602,32.7701,3200.0
2007-10-29 11:45:00,33.1,33.2,33.1,33.2,3100.0,32.7305,32.8294,32.7305,32.8294,3100.0
2007-10-29 11:50:00,33.2,33.2,33.18,33.18,500.0,32.8294,32.8294,32.8096,32.8096,500.0
2007-10-29 11:55:00,33.18,33.18,33.0,33.0,3100.0,32.8096,32.8096,32.6316,32.6316,3100.0
2007-10-29 12:00:00,32.99,33.0,32.75,32.78,5500.0,32.6217,32.6316,32.3844,32.4141,5500.0
2007-10-29 12:05:00,32.8,33.0,32.75,32.97,2500.0,32.4338,32.6316,32.3844,32.6019,2500.0
2007-10-29 12:10:00,33.0,33.01,33.0,33.0,4200.0,32.6316,32.6415,32.6316,32.6316,4200.0
2007-10-29 12:15:00,33.0,33.0,32.83,32.83,3300.0,32.6316,32.6316,32.4635,32.4635,3300.0
2007-10-29 12:20:00,32.9,32.9,32.9,32.9,100.0,32.5327,32.5327,32.5327,32.5327,100.0
2007-10-29 12:25:00,32.98,33.0,32.98,33.0,2100.0,32.6118,32.6316,32.6118,32.6316,2100.0
2007-10-29 12:30:00,33.0,33.0,32.99,33.0,2700.0,32.6316,32.6316,32.6217,32.6316,2700.0
2007-10-29 12:35:00,33.0,33.12,32.97,32.99,2700.0,32.6316,32.7503,32.6019,32.6217,2700.0
2007-10-29 12:40:00,33.0,33.0,33.0,33.0,900.0,32.6316,32.6316,32.6316,32.6316,900.0
2007-10-29 12:45:00,33.0,33.0,33.0,33.0,1000.0,32.6316,32.6316,32.6316,32.6316,1000.0
2007-10-29 12:50:00,32.99,33.37,32.99,33.37,3100.0,32.6217,32.9975,32.6217,32.9975,3100.0
2007-10-29 12:55:00,33.34,33.37,33.19,33.26,1400.0,32.9678,32.9975,32.8195,32.8887,1400.0
2007-10-29 13:00:00,33.35,33.35,33.15,33.15,1600.0,32.9777,32.9777,32.7799,32.7799,1600.0
2007-10-29 13:05:00,33.19,33.2,33.18,33.2,10300.0,32.8195,32.8294,32.8096,32.8294,10300.0
2007-10-29 13:10:00,33.22,33.31,33.2,33.25,4900.0,32.8492,32.9382,32.8294,32.8788,4900.0
2007-10-29 13:15:00,33.28,33.3,33.28,33.3,900.0,32.9085,32.9283,32.9085,32.9283,900.0
2007-10-29 13:20:00,33.29,33.35,33.29,33.35,2400.0,32.9184,32.9777,32.9184,32.9777,2400.0
2007-10-29 13:25:00,33.36,33.5,33.36,33.48,8400.0,32.9876,33.126,32.9876,33.1063,8400.0
2007-10-29 13:30:00,33.49,33.5,33.47,33.5,5400.0,33.1161,33.126,33.0964,33.126,5400.0
2007-10-29 13:35:00,33.5,33.6,33.48,33.5,6200.0,33.126,33.2249,33.1063,33.126,6200.0
2007-10-29 13:40:00,33.49,33.65,33.35,33.6,9100.0,33.1161,33.2744,32.9777,33.2249,9100.0
2007-10-29 13:45:00,33.6,33.7,33.55,33.6,8600.0,33.2249,33.3238,33.1755,33.2249,8600.0
2007-10-29 13:50:00,33.55,33.7,33.55,33.7,700.0,33.1755,33.3238,33.1755,33.3238,700.0
2007-10-29 13:55:00,33.7,33.7,33.7,33.7,4100.0,33.3238,33.3238,33.3238,33.3238,4100.0
2007-10-29 14:00:00,33.7,33.9,33.7,33.85,12500.0,33.3238,33.5216,33.3238,33.4721,12500.0
2007-10-29 14:05:00,33.88,33.9,33.7,33.88,18300.0,33.5018,33.5216,33.3238,33.5018,18300.0
2007-10-29 14:10:00,33.88,33.89,33.88,33.88,600.0,33.5018,33.5117,33.5018,33.5018,600.0
2007-10-29 14:15:00,33.88,34.0,33.82,33.82,6400.0,33.5018,33.6205,33.4425,33.4425,6400.0
2007-10-29 14:20:00,33.88,34.0,33.7,33.92,9100.0,33.5018,33.6205,33.3238,33.5413,9100.0
2007-10-29 14:25:00,33.88,34.2,33.8,34.15,10000.0,33.5018,33.8182,33.4227,33.7688,10000.0
2007-10-29 14:30:00,34.19,34.25,34.09,34.19,2500.0,33.8083,33.8677,33.7094,33.8083,2500.0
2007-10-29 14:35:00,34.18,34.25,33.7,34.0,5200.0,33.7984,33.8677,33.3238,33.6205,5200.0
2007-10-29 14:40:00,33.99,34.16,33.99,34.06,2000.0,33.6106,33.7787,33.6106,33.6798,2000.0
2007-10-29 14:45:00,34.06,34.2,34.0,34.04,2300.0,33.6798,33.8182,33.6205,33.66,2300.0
2007-10-29 14:50:00,34.0,34.25,33.99,34.15,14300.0,33.6205,33.8677,33.6106,33.7688,14300.0
2007-10-29 14:55:00,34.15,34.25,34.1,34.2,6600.0,33.7688,33.8677,33.7193,33.8182,6600.0
2007-10-29 15:00:00,34.2,34.25,34.17,34.25,8200.0,33.8182,33.8677,33.7886,33.8677,8200.0
2007-10-29 15:05:00,34.24,34.48,34.19,34.39,12800.0,33.8578,34.0951,33.8083,34.0061,12800.0
2007-10-29 15:10:00,34.4,34.46,34.32,34.32,5200.0,34.016,34.0753,33.9369,33.9369,5200.0
2007-10-29 15:15:00,34.35,34.4,34.2,34.35,7700.0,33.9665,34.016,33.8182,33.9665,7700.0
2007-10-29 15:20:00,34.35,34.5,34.35,34.5,4900.0,33.9665,34.1149,33.9665,34.1149,4900.0
2007-10-29 15:25:00,34.47,34.57,34.46,34.57,12100.0,34.0852,34.1841,34.0753,34.1841,12100.0
2007-10-29 15:30:00,34.59,34.75,34.51,34.62,24000.0,34.2039,34.3621,34.1248,34.2335,24000.0
2007-10-29 15:35:00,34.73,35.0,34.5,34.76,33900.0,34.3423,34.6093,34.1149,34.372,33900.0
2007-10-29 15:40:00,34.7,34.76,34.32,34.45,7100.0,34.3126,34.372,33.9369,34.0654,7100.0
2007-10-29 15:45:00,34.58,34.6,34.32,34.59,7000.0,34.194,34.2138,33.9369,34.2039,7000.0
2007-10-29 15:50:00,34.6,34.7,34.5,34.7,11700.0,34.2138,34.3126,34.1149,34.3126,11700.0
2007-10-29 15:55:00,34.65,34.75,34.36,34.7,20600.0,34.2632,34.3621,33.9764,34.3126,20600.0
2007-10-30 09:30:00,35.22,35.22,34.6,34.6,6200.0,34.8268,34.8268,34.2138,34.2138,6200.0
2007-10-30 09:35:00,34.61,34.61,34.0,34.2,9100.0,34.2236,34.2236,33.6205,33.8182,9100.0
2007-10-30 09:40:00,34.41,34.41,34.01,34.01,5700.0,34.0259,34.0259,33.6303,33.6303,5700.0
2007-10-30 09:45:00,34.04,34.07,33.2,33.55,16600.0,33.66,33.6897,32.8294,33.1755,16600.0
2007-10-30 09:50:00,33.5,33.69,33.35,33.69,4600.0,33.126,33.3139,32.9777,33.3139,4600.0
2007-10-30 09:55:00,33.87,33.87,33.4,33.64,22600.0,33.4919,33.4919,33.0271,33.2645,22600.0
2007-10-30 10:00:00,33.58,33.6,33.32,33.32,4300.0,33.2051,33.2249,32.948,32.948,4300.0
2007-10-30 10:05:00,33.34,33.35,33.03,33.06,15600.0,32.9678,32.9777,32.6613,32.6909,15600.0
2007-10-30 10:10:00,33.03,33.1,33.0,33.1,12700.0,32.6613,32.7305,32.6316,32.7305,12700.0
2007-10-30 10:15:00,33.1,33.3,33.05,33.28,17000.0,32.7305,32.9283,32.6811,32.9085,17000.0
2007-10-30 10:20:00,33.3,33.53,33.3,33.49,31100.0,32.9283,33.1557,32.9283,33.1161,31100.0
2007-10-30 10:25:00,33.39,33.4,33.3,33.35,3800.0,33.0173,33.0271,32.9283,32.9777,3800.0
2007-10-30 10:30:00,33.4,33.67,33.28,33.46,22200.0,33.0271,33.2941,32.9085,33.0865,22200.0
2007-10-30 10:35:00,33.54,33.75,33.35,33.75,5300.0,33.1656,33.3732,32.9777,33.3732,5300.0
2007-10-30 10:40:00,33.75,33.75,33.35,33.35,4500.0,33.3732,33.3732,32.9777,32.9777,4500.0
2007-10-30 10:45:00,33.39,33.47,33.31,33.47,2600.0,33.0173,33.0964,32.9382,33.0964,2600.0
2007-10-30 10:50:00,33.37,33.5,33.32,33.32,1200.0,32.9975,33.126,32.948,32.948,1200.0
2007-10-30 10:55:00,33.5,33.5,33.36,33.36,1200.0,33.126,33.126,32.9876,32.9876,1200.0
2007-10-30 11:00:00,33.37,33.38,33.3,33.37,2100.0,32.9975,33.0074,32.9283,32.9975,2100.0
2007-10-30 11:05:00,33.32,33.49,33.32,33.49,500.0,32.948,33.1161,32.948,33.1161,500.0
2007-10-30 11:10:00,33.37,33.49,33.35,33.49,1400.0,32.9975,33.1161,32.9777,33.1161,1400.0
2007-10-30 11:15:00,33.49,33.91,33.49,33.61,1300.0,33.1161,33.5315,33.1161,33.2348,1300.0
2007-10-30 11:20:00,33.3,33.69,33.3,33.67,1500.0,32.9283,33.3139,32.9283,33.2941,1500.0
2007-10-30 11:25:00,33.65,33.73,33.5,33.5,19700.0,33.2744,33.3535,33.126,33.126,19700.0
2007-10-30 11:30:00,33.58,34.0,33.58,33.8,6000.0,33.2051,33.6205,33.2051,33.4227,6000.0
2007-10-30 11:35:00,34.0,34.0,33.81,33.81,10900.0,33.6205,33.6205,33.4326,33.4326,10900.0
2007-10-30 11:40:00,33.9,33.98,33.81,33.98,2500.0,33.5216,33.6007,33.4326,33.6007,2500.0
2007-10-30 11:45:00,34.0,34.2,34.0,34.2,3100.0,33.6205,33.8182,33.6205,33.8182,3100.0
2007-10-30 11:50:00,34.2,34.2,34.15,34.15,2000.0,33.8182,33.8182,33.7688,33.7688,2000.0
2007-10-30 11:55:00,34.0,34.1,33.99,33.99,8200.0,33.6205,33.7193,33.6106,33.6106,8200.0
2007-10-30 12:00:00,34.03,34.03,33.91,33.91,700.0,33.6501,33.6501,33.5315,33.5315,700.0
2007-10-30 12:05:00,33.94,33.99,33.89,33.99,1200.0,33.5611,33.6106,33.5117,33.6106,1200.0
2007-10-30 12:10:00,33.96,34.0,33.96,34.0,8100.0,33.5809,33.6205,33.5809,33.6205,8100.0
2007-10-30 12:15:00,34.0,34.01,33.8,34.01,7100.0,33.6205,33.6303,33.4227,33.6303,7100.0
2007-10-30 12:20:00,34.2,34.9,34.2,34.5,3700.0,33.8182,34.5104,33.8182,34.1149,3700.0
2007-10-30 12:25:00,34.5,34.5,34.21,34.29,6200.0,34.1149,34.1149,33.8281,33.9072,6200.0
2007-10-30 12:30:00,34.2,34.2,34.17,34.17,200.0,33.8182,33.8182,33.7886,33.7886,200.0
2007-10-30 12:35:00,34.27,34.27,34.2,34.2,900.0,33.8874,33.8874,33.8182,33.8182,900.0
2007-10-30 12:40:00,34.33,34.35,34.17,34.17,800.0,33.9468,33.9665,33.7886,33.7886,800.0
2007-10-30 12:45:00,34.17,34.17,34.17,34.17,0.0,33.7886,33.7886,33.7886,33.7886,0.0
2007-10-30 12:50:00,34.35,34.36,34.31,34.31,400.0,33.9665,33.9764,33.927,33.927,400.0
2007-10-30 12:55:00,34.48,34.5,34.48,34.48,1400.0,34.0951,34.1149,34.0951,34.0951,1400.0
2007-10-30 13:00:00,34.5,34.5,34.5,34.5,300.0,34.1149,34.1149,34.1149,34.1149,300.0
2007-10-30 13:05:00,34.5,34.5,34.49,34.49,900.0,34.1149,34.1149,34.105,34.105,900.0
2007-10-30 13:10:00,34.5,34.5,34.48,34.48,700.0,34.1149,34.1149,34.0951,34.0951,700.0
2007-10-30 13:15:00,34.47,34.47,34.24,34.24,400.0,34.0852,34.0852,33.8578,33.8578,400.0
2007-10-30 13:20:00,34.24,34.24,34.24,34.24,100.0,33.8578,33.8578,33.8578,33.8578,100.0
2007-10-30 13:25:00,34.5,34.75,34.5,34.6,15600.0,34.1149,34.3621,34.1149,34.2138,15600.0
2007-10-30 13:30:00,34.6,34.6,34.6,34.6,6800.0,34.2138,34.2138,34.2138,34.2138,6800.0
2007-10-30 13:35:00,34.59,34.59,34.38,34.38,200.0,34.2039,34.2039,33.9962,33.9962,200.0
2007-10-30 13:40:00,34.56,34.56,34.56,34.56,100.0,34.1742,34.1742,34.1742,34.1742,100.0
2007-10-30 13:45:00,34.57,34.58,34.57,34.58,400.0,34.1841,34.194,34.1841,34.194,400.0
2007-10-30 13:50:00,34.54,34.6,34.54,34.6,4000.0,34.1544,34.2138,34.1544,34.2138,4000.0
2007-10-30 13:55:00,34.53,34.56,34.5,34.5,1700.0,34.1445,34.1742,34.1149,34.1149,1700.0
2007-10-30 14:00:00,34.49,34.59,34.49,34.59,1100.0,34.105,34.2039,34.105,34.2039,1100.0
2007-10-30 14:05:00,34.58,34.58,34.58,34.58,1000.0,34.194,34.194,34.194,34.194,1000.0
2007-10-30 14:10:00,34.59,34.59,34.59,34.59,200.0,34.2039,34.2039,34.2039,34.2039,200.0
2007-10-30 14:15:00,34.59,34.59,34.59,34.59,0.0,34.2039,34.2039,34.2039,34.2039,0.0
2007-10-30 14:20:00,34.59,34.75,34.59,34.73,1700.0,34.2039,34.3621,34.2039,34.3423,1700.0
2007-10-30 14:25:00,34.75,34.79,34.74,34.74,7900.0,34.3621,34.4016,34.3522,34.3522,7900.0
2007-10-30 14:30:00,34.79,34.94,34.77,34.77,1300.0,34.4016,34.55,34.3819,34.3819,1300.0
2007-10-30 14:35:00,34.8,34.95,34.74,34.95,4500.0,34.4115,34.5598,34.3522,34.5598,4500.0
2007-10-30 14:40:00,34.86,34.95,34.75,34.95,1100.0,34.4709,34.5598,34.3621,34.5598,1100.0
2007-10-30 14:45:00,34.98,34.98,34.93,34.93,700.0,34.5895,34.5895,34.5401,34.5401,700.0
2007-10-30 14:50:00,34.86,34.94,34.86,34.94,700.0,34.4709,34.55,34.4709,34.55,700.0
2007-10-30 14:55:00,34.98,35.0,34.98,35.0,7600.0,34.5895,34.6093,34.5895,34.6093,7600.0
2007-10-30 15:00:00,35.0,35.11,34.97,34.97,12800.0,34.6093,34.7181,34.5796,34.5796,12800.0
2007-10-30 15:05:00,34.4,34.75,34.4,34.75,800.0,34.016,34.3621,34.016,34.3621,800.0
2007-10-30 15:10:00,34.78,34.9,34.74,34.9,2000.0,34.3917,34.5104,34.3522,34.5104,2000.0
2007-10-30 15:15:00,34.9,34.99,34.9,34.99,1400.0,34.5104,34.5994,34.5104,34.5994,1400.0
2007-10-30 15:20:00,34.99,35.11,34.92,35.07,3500.0,34.5994,34.7181,34.5302,34.6785,3500.0
2007-10-30 15:25:00,35.11,35.55,35.11,35.5,3800.0,34.7181,35.1531,34.7181,35.1037,3800.0
2007-10-30 15:30:00,35.25,35.6,35.0,35.5,1900.0,34.8565,35.2026,34.6093,35.1037,1900.0
2007-10-30 15:35:00,35.49,35.49,35.16,35.21,1200.0,35.0938,35.0938,34.7675,34.8169,1200.0
2007-10-30 15:40:00,35.2,35.35,34.99,35.24,10700.0,34.8071,34.9554,34.5994,34.8466,10700.0
2007-10-30 15:45:00,35.0,35.4,35.0,35.32,41200.0,34.6093,35.0048,34.6093,34.9257,41200.0
2007-10-30 15:50:00,35.32,35.5,35.15,35.44,5700.0,34.9257,35.1037,34.7576,35.0444,5700.0
2007-10-30 15:55:00,35.38,35.41,35.05,35.41,4200.0,34.985,35.0147,34.6587,35.0147,4200.0
2007-10-31 09:30:00,34.93,35.0,32.95,34.65,6000.0,34.5401,34.6093,32.5822,34.2632,6000.0
2007-10-31 09:35:00,34.89,34.89,34.65,34.85,700.0,34.5005,34.5005,34.2632,34.461,700.0
2007-10-31 09:40:00,34.85,35.63,34.85,35.5,5100.0,34.461,35.2323,34.461,35.1037,5100.0
2007-10-31 09:45:00,35.5,35.5,35.38,35.43,2000.0,35.1037,35.1037,34.985,35.0345,2000.0
2007-10-31 09:50:00,35.45,35.5,35.45,35.5,500.0,35.0543,35.1037,35.0543,35.1037,500.0
2007-10-31 09:55:00,35.39,35.39,35.38,35.38,500.0,34.9949,34.9949,34.985,34.985,500.0
2007-10-31 10:00:00,35.32,35.4,35.0,35.0,1400.0,34.9257,35.0048,34.6093,34.6093,1400.0
2007-10-31 10:05:00,35.01,35.01,35.0,35.0,800.0,34.6192,34.6192,34.6093,34.6093,800.0
2007-10-31 10:10:00,35.0,35.0,35.0,35.0,10100.0,34.6093,34.6093,34.6093,34.6093,10100.0
2007-10-31 10:15:00,35.23,35.23,35.23,35.23,500.0,34.8367,34.8367,34.8367,34.8367,500.0
2007-10-31 10:20:00,35.25,35.25,35.2,35.25,2100.0,34.8565,34.8565,34.8071,34.8565,2100.0
2007-10-31 10:25:00,35.25,35.25,35.25,35.25,600.0,34.8565,34.8565,34.8565,34.8565,600.0
2007-10-31 10:30:00,35.3,35.3,35.25,35.3,1100.0,34.9059,34.9059,34.8565,34.9059,1100.0
2007-10-31 10:35:00,35.25,35.25,35.0,35.0,5600.0,34.8565,34.8565,34.6093,34.6093,5600.0
2007-10-31 10:40:00,35.0,35.1,35.0,35.02,8400.0,34.6093,34.7082,34.6093,34.6291,8400.0
2007-10-31 10:45:00,35.0,35.25,35.0,35.1,2600.0,34.6093,34.8565,34.6093,34.7082,2600.0
2007-10-31 10:50:00,35.11,35.16,35.11,35.16,200.0,34.7181,34.7675,34.7181,34.7675,200.0
2007-10-31 10:55:00,35.15,35.15,35.1,35.12,1900.0,34.7576,34.7576,34.7082,34.7279,1900.0
2007-10-31 11:00:00,35.1,35.1,35.1,35.1,800.0,34.7082,34.7082,34.7082,34.7082,800.0
2007-10-31 11:05:00,35.04,35.04,35.02,35.02,800.0,34.6488,34.6488,34.6291,34.6291,800.0
2007-10-31 11:10:00,35.0,35.0,35.0,35.0,1600.0,34.6093,34.6093,34.6093,34.6093,1600.0
2007-10-31 11:15:00,35.0,35.15,35.0,35.15,300.0,34.6093,34.7576,34.6093,34.7576,300.0
2007-10-31 11:20:00,35.01,35.1,35.01,35.1,800.0,34.6192,34.7082,34.6192,34.7082,800.0
2007-10-31 11:25:00,35.03,35.03,35.01,35.01,700.0,34.639,34.639,34.6192,34.6192,700.0
2007-10-31 11:30:00,35.0,35.02,35.0,35.02,2900.0,34.6093,34.6291,34.6093,34.6291,2900.0
2007-10-31 11:35:00,35.02,35.02,35.02,35.02,0.0,34.6291,34.6291,34.6291,34.6291,0.0
2007-10-31 11:40:00,35.02,35.02,35.0,35.0,2000.0,34.6291,34.6291,34.6093,34.6093,2000.0
2007-10-31 11:45:00,35.0,35.0,35.0,35.0,100.0,34.6093,34.6093,34.6093,34.6093,100.0
2007-10-31 11:50:00,35.0,35.0,35.0,35.0,3000.0,34.6093,34.6093,34.6093,34.6093,3000.0
2007-10-31 11:55:00,35.0,35.0,35.0,35.0,2000.0,34.6093,34.6093,34.6093,34.6093,2000.0
2007-10-31 12:00:00,35.0,35.05,35.0,35.05,3000.0,34.6093,34.6587,34.6093,34.6587,3000.0
2007-10-31 12:05:00,35.01,35.1,34.5,34.6,25100.0,34.6192,34.7082,34.1149,34.2138,25100.0
2007-10-31 12:10:00,34.67,34.96,34.67,34.96,600.0,34.283,34.5697,34.283,34.5697,600.0
2007-10-31 12:15:00,34.95,35.1,34.95,34.96,22100.0,34.5598,34.7082,34.5598,34.5697,22100.0
2007-10-31 12:20:00,34.96,34.96,34.96,34.96,0.0,34.5697,34.5697,34.5697,34.5697,0.0
2007-10-31 12:25:00,34.9,34.9,34.9,34.9,100.0,34.5104,34.5104,34.5104,34.5104,100.0
2007-10-31 12:30:00,34.76,34.77,34.75,34.75,900.0,34.372,34.3819,34.3621,34.3621,900.0
2007-10-31 12:35:00,34.76,34.76,34.75,34.75,4800.0,34.372,34.372,34.3621,34.3621,4800.0
2007-10-31 12:40:00,34.58,34.59,34.5,34.5,4200.0,34.194,34.2039,34.1149,34.1149,4200.0
2007-10-31 12:45:00,34.5,34.89,34.5,34.5,6200.0,34.1149,34.5005,34.1149,34.1149,6200.0
2007-10-31 12:50:00,34.75,34.85,34.5,34.85,9000.0,34.3621,34.461,34.1149,34.461,9000.0
2007-10-31 12:55:00,34.82,34.84,34.5,34.66,11600.0,34.4313,34.4511,34.1149,34.2731,11600.0
2007-10-31 13:00:00,34.55,34.55,34.54,34.54,2500.0,34.1643,34.1643,34.1544,34.1544,2500.0
2007-10-31 13:05:00,34.52,34.8,34.52,34.54,3000.0,34.1346,34.4115,34.1346,34.1544,3000.0
2007-10-31 13:10:00,34.58,34.6,34.5,34.5,1200.0,34.194,34.2138,34.1149,34.1149,1200.0
2007-10-31 13:15:00,34.66,34.66,34.5,34.5,3400.0,34.2731,34.2731,34.1149,34.1149,3400.0
2007-10-31 13:20:00,34.5,34.76,34.5,34.69,2900.0,34.1149,34.372,34.1149,34.3027,2900.0
2007-10-31 13:25:00,34.72,34.76,34.7,34.7,400.0,34.3324,34.372,34.3126,34.3126,400.0
2007-10-31 13:30:00,34.54,34.65,34.5,34.5,1400.0,34.1544,34.2632,34.1149,34.1149,1400.0
2007-10-31 13:35:00,34.67,34.69,34.5,34.69,1500.0,34.283,34.3027,34.1149,34.3027,1500.0
2007-10-31 13:40:00,34.5,34.69,34.5,34.57,3300.0,34.1149,34.3027,34.1149,34.1841,3300.0
2007-10-31 13:45:00,34.62,34.64,34.5,34.5,1300.0,34.2335,34.2533,34.1149,34.1149,1300.0
2007-10-31 13:50:00,34.57,34.57,34.23,34.26,4000.0,34.1841,34.1841,33.8479,33.8775,4000.0
2007-10-31 13:55:00,34.37,34.64,34.27,34.64,400.0,33.9863,34.2533,33.8874,34.2533,400.0
2007-10-31 14:00:00,34.5,34.74,34.33,34.62,19000.0,34.1149,34.3522,33.9468,34.2335,19000.0
2007-10-31 14:05:00,34.62,34.62,34.62,34.62,0.0,34.2335,34.2335,34.2335,34.2335,0.0
2007-10-31 14:10:00,34.48,34.48,34.48,34.48,200.0,34.0951,34.0951,34.0951,34.0951,200.0
2007-10-31 14:15:00,34.4,34.4,34.3,34.4,2100.0,34.016,34.016,33.9171,34.016,2100.0
2007-10-31 14:20:00,34.26,34.26,34.01,34.02,7700.0,33.8775,33.8775,33.6303,33.6402,7700.0
2007-10-31 14:25:00,34.06,34.2,33.8,34.0,19400.0,33.6798,33.8182,33.4227,33.6205,19400.0
2007-10-31 14:30:00,34.01,34.1,34.0,34.0,6600.0,33.6303,33.7193,33.6205,33.6205,6600.0
2007-10-31 14:35:00,33.95,34.0,33.82,33.83,1700.0,33.571,33.6205,33.4425,33.4523,1700.0
2007-10-31 14:40:00,33.96,33.99,33.81,33.87,1400.0,33.5809,33.6106,33.4326,33.4919,1400.0
2007-10-31 14:45:00,33.86,34.0,33.86,34.0,7100.0,33.482,33.6205,33.482,33.6205,7100.0
2007-10-31 14:50:00,33.9,33.98,33.77,33.77,2300.0,33.5216,33.6007,33.393,33.393,2300.0
2007-10-31 14:55:00,34.0,34.0,33.83,34.0,5500.0,33.6205,33.6205,33.4523,33.6205,5500.0
2007-10-31 15:00:00,34.0,34.0,33.83,33.85,2300.0,33.6205,33.6205,33.4523,33.4721,2300.0
2007-10-31 15:05:00,34.0,34.25,33.83,34.0,76900.0,33.6205,33.8677,33.4523,33.6205,76900.0
2007-10-31 15:10:00,34.24,34.25,33.62,34.0,11700.0,33.8578,33.8677,33.2447,33.6205,11700.0
2007-10-31 15:15:00,34.0,34.0,33.85,34.0,22500.0,33.6205,33.6205,33.4721,33.6205,22500.0
2007-10-31 15:20:00,33.89,34.0,33.85,33.99,2800.0,33.5117,33.6205,33.4721,33.6106,2800.0
2007-10-31 15:25:00,33.86,34.05,33.86,34.05,8400.0,33.482,33.6699,33.482,33.6699,8400.0
2007-10-31 15:30:00,34.05,34.1,34.05,34.1,1100.0,33.6699,33.7193,33.6699,33.7193,1100.0
2007-10-31 15:35:00,34.05,34.05,34.05,34.05,100.0,33.6699,33.6699,33.6699,33.6699,100.0
2007-10-31 15:40:00,34.0,34.0,34.0,34.0,100.0,33.6205,33.6205,33.6205,33.6205,100.0
2007-10-31 15:45:00,34.0,34.0,34.0,34.0,0.0,33.6205,33.6205,33.6205,33.6205,0.0
2007-10-31 15:50:00,34.14,34.15,34.1,34.1,1100.0,33.7589,33.7688,33.7193,33.7193,1100.0
2007-10-31 15:55:00,34.1,34.2,34.0,34.2,5200.0,33.7193,33.8182,33.6205,33.8182,5200.0
2007-11-01 09:30:00,33.5,33.5,33.0,33.0,15600.0,33.126,33.126,32.6316,32.6316,15600.0
2007-11-01 09:35:00,33.0,33.25,32.75,32.75,13900.0,32.6316,32.8788,32.3844,32.3844,13900.0
2007-11-01 09:40:00,32.52,32.65,32.5,32.6,4700.0,32.157,32.2855,32.1372,32.2361,4700.0
2007-11-01 09:45:00,32.65,32.84,32.5,32.84,2600.0,32.2855,32.4734,32.1372,32.4734,2600.0
2007-11-01 09:50:00,32.83,32.84,32.61,32.82,6900.0,32.4635,32.4734,32.246,32.4536,6900.0
2007-11-01 09:55:00,32.77,32.82,32.75,32.81,2200.0,32.4042,32.4536,32.3844,32.4437,2200.0
2007-11-01 10:00:00,32.84,33.0,32.79,32.8,4500.0,32.4734,32.6316,32.424,32.4338,4500.0
2007-11-01 10:05:00,32.96,32.96,32.79,32.96,2100.0,32.5921,32.5921,32.424,32.5921,2100.0
2007-11-01 10:10:00,32.96,32.96,32.75,32.75,2700.0,32.5921,32.5921,32.3844,32.3844,2700.0
2007-11-01 10:15:00,32.86,32.86,32.66,32.83,5700.0,32.4932,32.4932,32.2954,32.4635,5700.0
2007-11-01 10:20:00,32.82,32.99,32.67,32.99,2500.0,32.4536,32.6217,32.3053,32.6217,2500.0
2007-11-01 10:25:00,32.85,33.0,32.72,32.72,7200.0,32.4833,32.6316,32.3547,32.3547,7200.0
2007-11-01 10:30:00,32.96,32.99,32.96,32.99,300.0,32.5921,32.6217,32.5921,32.6217,300.0
2007-11-01 10:35:00,32.76,32.98,32.73,32.98,500.0,32.3943,32.6118,32.3646,32.6118,500.0
2007-11-01 10:40:00,32.97,33.11,32.91,33.1,9200.0,32.6019,32.7404,32.5426,32.7305,9200.0
2007-11-01 10:45:00,33.19,33.2,33.1,33.1,1800.0,32.8195,32.8294,32.7305,32.7305,1800.0
2007-11-01 10:50:00,33.17,33.19,33.1,33.1,2400.0,32.7997,32.8195,32.7305,32.7305,2400.0
2007-11-01 10:55:00,33.11,33.12,33.0,33.12,7700.0,32.7404,32.7503,32.6316,32.7503,7700.0
2007-11-01 11:00:00,33.0,33.15,32.92,33.15,7700.0,32.6316,32.7799,32.5525,32.7799,7700.0
2007-11-01 11:05:00,33.1,33.15,33.0,33.1,1800.0,32.7305,32.7799,32.6316,32.7305,1800.0
2007-11-01 11:10:00,33.1,33.1,32.93,32.93,7300.0,32.7305,32.7305,32.5624,32.5624,7300.0
2007-11-01 11:15:00,32.93,33.0,32.9,32.9,10800.0,32.5624,32.6316,32.5327,32.5327,10800.0
2007-11-01 11:20:00,33.01,33.02,32.99,33.0,20100.0,32.6415,32.6514,32.6217,32.6316,20100.0
2007-11-01 11:25:00,32.99,33.01,32.99,33.01,1000.0,32.6217,32.6415,32.6217,32.6415,1000.0
2007-11-01 11:30:00,33.01,33.01,32.92,33.0,5700.0,32.6415,32.6415,32.5525,32.6316,5700.0
2007-11-01 11:35:00,33.0,33.0,32.88,32.88,5900.0,32.6316,32.6316,32.513,32.513,5900.0
2007-11-01 11:40:00,32.98,32.98,32.76,32.76,4600.0,32.6118,32.6118,32.3943,32.3943,4600.0
2007-11-01 11:45:00,32.8,32.8,32.25,32.25,17200.0,32.4338,32.4338,31.89,31.89,17200.0
2007-11-01 11:50:00,32.43,32.43,32.28,32.28,300.0,32.068,32.068,31.9197,31.9197,300.0
2007-11-01 11:55:00,32.3,32.44,32.25,32.44,800.0,31.9394,32.0779,31.89,32.0779,800.0
2007-11-01 12:00:00,32.43,32.45,32.36,32.45,1100.0,32.068,32.0878,31.9988,32.0878,1100.0
2007-11-01 12:05:00,32.45,32.45,32.14,32.27,6200.0,32.0878,32.0878,31.7812,31.9098,6200.0
2007-11-01 12:10:00,32.34,32.36,32.34,32.36,200.0,31.979,31.9988,31.979,31.9988,200.0
2007-11-01 12:15:00,32.36,32.5,32.36,32.5,3000.0,31.9988,32.1372,31.9988,32.1372,3000.0
2007-11-01 12:20:00,32.49,32.5,32.46,32.5,1900.0,32.1273,32.1372,32.0976,32.1372,1900.0
2007-11-01 12:25:00,32.5,32.52,32.5,32.52,2700.0,32.1372,32.157,32.1372,32.157,2700.0
2007-11-01 12:30:00,32.75,32.75,32.75,32.75,600.0,32.3844,32.3844,32.3844,32.3844,600.0
2007-11-01 12:35:00,32.75,32.75,32.66,32.66,1300.0,32.3844,32.3844,32.2954,32.2954,1300.0
2007-11-01 12:40:00,32.66,32.66,32.5,32.63,1600.0,32.2954,32.2954,32.1372,32.2657,1600.0
2007-11-01 12:45:00,32.71,32.8,32.71,32.8,10300.0,32.3449,32.4338,32.3449,32.4338,10300.0
2007-11-01 12:50:00,32.8,32.8,32.75,32.76,6900.0,32.4338,32.4338,32.3844,32.3943,6900.0
2007-11-01 12:55:00,32.79,32.79,32.74,32.74,8700.0,32.424,32.424,32.3745,32.3745,8700.0
2007-11-01 13:00:00,32.63,32.63,32.63,32.63,100.0,32.2657,32.2657,32.2657,32.2657,100.0
2007-11-01 13:05:00,32.76,32.8,32.71,32.71,900.0,32.3943,32.4338,32.3449,32.3449,900.0
2007-11-01 13:10:00,32.8,32.8,32.8,32.8,400.0,32.4338,32.4338,32.4338,32.4338,400.0
2007-11-01 13:15:00,32.77,32.8,32.77,32.8,800.0,32.4042,32.4338,32.4042,32.4338,800.0
2007-11-01 13:20:00,32.79,32.8,32.79,32.8,600.0,32.424,32.4338,32.424,32.4338,600.0
2007-11-01 13:25:00,32.8,32.8,32.8,32.8,300.0,32.4338,32.4338,32.4338,32.4338,300.0
2007-11-01 13:30:00,32.8,32.8,32.8,32.8,800.0,32.4338,32.4338,32.4338,32.4338,800.0
2007-11-01 13:35:00,32.8,32.8,32.77,32.77,500.0,32.4338,32.4338,32.4042,32.4042,500.0
2007-11-01 13:40:00,32.8,32.8,32.8,32.8,500.0,32.4338,32.4338,32.4338,32.4338,500.0
2007-11-01 13:45:00,32.8,32.8,32.65,32.66,7200.0,32.4338,32.4338,32.2855,32.2954,7200.0
2007-11-01 13:50:00,32.77,32.77,32.67,32.67,10700.0,32.4042,32.4042,32.3053,32.3053,10700.0
2007-11-01 13:55:00,32.65,32.68,32.5,32.51,9700.0,32.2855,32.3152,32.1372,32.1471,9700.0
2007-11-01 14:00:00,32.63,32.63,32.48,32.56,31000.0,32.2657,32.2657,32.1174,32.1965,31000.0
2007-11-01 14:05:00,32.53,32.53,32.47,32.5,9300.0,32.1669,32.1669,32.1075,32.1372,9300.0
2007-11-01 14:10:00,32.5,32.54,32.37,32.45,12300.0,32.1372,32.1767,32.0086,32.0878,12300.0
2007-11-01 14:15:00,32.45,32.45,32.45,32.45,0.0,32.0878,32.0878,32.0878,32.0878,0.0
2007-11-01 14:20:00,32.51,32.52,32.49,32.51,18500.0,32.1471,32.157,32.1273,32.1471,18500.0
2007-11-01 14:25:00,32.5,32.54,32.47,32.5,4900.0,32.1372,32.1767,32.1075,32.1372,4900.0
2007-11-01 14:30:00,32.5,32.5,32.47,32.49,1300.0,32.1372,32.1372,32.1075,32.1273,1300.0
2007-11-01 14:35:00,32.49,32.53,32.4,32.53,8000.0,32.1273,32.1669,32.0383,32.1669,8000.0
2007-11-01 14:40:00,32.54,32.6,32.5,32.6,3900.0,32.1767,32.2361,32.1372,32.2361,3900.0
2007-11-01 14:45:00,32.73,32.75,32.73,32.75,300.0,32.3646,32.3844,32.3646,32.3844,300.0
2007-11-01 14:50:00,32.75,32.75,32.75,32.75,100.0,32.3844,32.3844,32.3844,32.3844,100.0
2007-11-01 14:55:00,32.75,32.75,32.69,32.74,2000.0,32.3844,32.3844,32.3251,32.3745,2000.0
2007-11-01 15:00:00,32.75,32.8,32.72,32.8,11500.0,32.3844,32.4338,32.3547,32.4338,11500.0
2007-11-01 15:05:00,32.8,32.8,32.79,32.8,2500.0,32.4338,32.4338,32.424,32.4338,2500.0
2007-11-01 15:10:00,32.79,32.79,32.78,32.78,1300.0,32.424,32.424,32.4141,32.4141,1300.0
2007-11-01 15:15:00,32.8,32.8,32.75,32.75,2400.0,32.4338,32.4338,32.3844,32.3844,2400.0
2007-11-01 15:20:00,32.75,32.75,32.72,32.72,700.0,32.3844,32.3844,32.3547,32.3547,700.0
2007-11-01 15:25:00,32.75,32.75,32.7,32.71,1900.0,32.3844,32.3844,32.335,32.3449,1900.0
2007-11-01 15:30:00,32.75,32.75,32.69,32.69,2400.0,32.3844,32.3844,32.3251,32.3251,2400.0
2007-11-01 15:35:00,32.72,32.75,32.72,32.75,7700.0,32.3547,32.3844,32.3547,32.3844,7700.0
2007-11-01 15:40:00,32.8,32.8,32.75,32.8,6200.0,32.4338,32.4338,32.3844,32.4338,6200.0
2007-11-01 15:45:00,32.8,32.8,32.75,32.8,2100.0,32.4338,32.4338,32.3844,32.4338,2100.0
2007-11-01 15:50:00,32.8,32.8,32.55,32.55,8200.0,32.4338,32.4338,32.1866,32.1866,8200.0
2007-11-01 15:55:00,32.68,32.8,32.66,32.75,38100.0,32.3152,32.4338,32.2954,32.3844,38100.0
2007-11-02 09:30:00,32.74,32.74,32.52,32.52,500.0,32.3745,32.3745,32.157,32.157,500.0
2007-11-02 09:35:00,32.5,32.51,32.5,32.5,400.0,32.1372,32.1471,32.1372,32.1372,400.0
2007-11-02 09:40:00,32.95,32.97,32.95,32.97,200.0,32.5822,32.6019,32.5822,32.6019,200.0
2007-11-02 09:45:00,32.53,32.53,32.5,32.5,15100.0,32.1669,32.1669,32.1372,32.1372,15100.0
2007-11-02 09:50:00,32.52,32.6,32.5,32.55,16600.0,32.157,32.2361,32.1372,32.1866,16600.0
2007-11-02 09:55:00,32.51,32.6,32.31,32.51,8800.0,32.1471,32.2361,31.9493,32.1471,8800.0
2007-11-02 10:00:00,32.51,32.55,32.4,32.4,15800.0,32.1471,32.1866,32.0383,32.0383,15800.0
2007-11-02 10:05:00,32.33,32.33,32.33,32.33,100.0,31.9691,31.9691,31.9691,31.9691,100.0
2007-11-02 10:10:00,32.33,32.33,32.33,32.33,0.0,31.9691,31.9691,31.9691,31.9691,0.0
2007-11-02 10:15:00,32.33,32.35,32.22,32.22,1700.0,31.9691,31.9889,31.8603,31.8603,1700.0
2007-11-02 10:20:00,32.22,32.27,32.2,32.22,2800.0,31.8603,31.9098,31.8405,31.8603,2800.0
2007-11-02 10:25:00,32.06,32.2,32.06,32.13,700.0,31.7021,31.8405,31.7021,31.7713,700.0
2007-11-02 10:30:00,32.12,32.2,32.0,32.14,18000.0,31.7614,31.8405,31.6428,31.7812,18000.0
2007-11-02 10:35:00,32.0,32.18,32.0,32.1,2500.0,31.6428,31.8208,31.6428,31.7417,2500.0
2007-11-02 10:40:00,32.05,32.05,32.0,32.05,3600.0,31.6922,31.6922,31.6428,31.6922,3600.0
2007-11-02 10:45:00,32.03,32.05,32.0,32.0,5200.0,31.6724,31.6922,31.6428,31.6428,5200.0
2007-11-02 10:50:00,32.08,32.1,32.08,32.1,2300.0,31.7219,31.7417,31.7219,31.7417,2300.0
2007-11-02 10:55:00,32.1,32.1,32.1,32.1,4300.0,31.7417,31.7417,31.7417,31.7417,4300.0
2007-11-02 11:00:00,32.1,32.1,32.1,32.1,0.0,31.7417,31.7417,31.7417,31.7417,0.0
2007-11-02 11:05:00,32.1,32.1,32.05,32.06,700.0,31.7417,31.7417,31.6922,31.7021,700.0
2007-11-02 11:10:00,31.97,31.97,31.97,31.97,100.0,31.6131,31.6131,31.6131,31.6131,100.0
2007-11-02 11:15:00,32.05,32.05,32.05,32.05,100.0,31.6922,31.6922,31.6922,31.6922,100.0
2007-11-02 11:20:00,32.05,32.05,32.05,32.05,100.0,31.6922,31.6922,31.6922,31.6922,100.0
2007-11-02 11:25:00,32.05,32.05,32.05,32.05,100.0,31.6922,31.6922,31.6922,31.6922,100.0
2007-11-02 11:30:00,32.18,32.31,32.01,32.29,1700.0,31.8208,31.9493,31.6527,31.9295,1700.0
2007-11-02 11:35:00,32.2,32.3,32.1,32.1,7000.0,31.8405,31.9394,31.7417,31.7417,7000.0
2007-11-02 11:40:00,32.1,32.1,32.01,32.02,2000.0,31.7417,31.7417,31.6527,31.6626,2000.0
2007-11-02 11:45:00,32.1,32.2,32.1,32.2,5000.0,31.7417,31.8405,31.7417,31.8405,5000.0
2007-11-02 11:50:00,32.2,32.2,32.1,32.1,2500.0,31.8405,31.8405,31.7417,31.7417,2500.0
2007-11-02 11:55:00,32.2,32.28,32.2,32.21,500.0,31.8405,31.9197,31.8405,31.8504,500.0
2007-11-02 12:00:00,32.2,32.25,32.2,32.2,600.0,31.8405,31.89,31.8405,31.8405,600.0
2007-11-02 12:05:00,32.2,32.24,32.2,32.23,400.0,31.8405,31.8801,31.8405,31.8702,400.0
2007-11-02 12:10:00,32.2,32.2,32.2,32.2,300.0,31.8405,31.8405,31.8405,31.8405,300.0
2007-11-02 12:15:00,32.2,32.2,32.2,32.2,300.0,31.8405,31.8405,31.8405,31.8405,300.0
2007-11-02 12:20:00,32.2,32.2,32.07,32.07,2600.0,31.8405,31.8405,31.712,31.712,2600.0
2007-11-02 12:25:00,32.07,32.07,32.07,32.07,0.0,31.712,31.712,31.712,31.712,0.0
2007-11-02 12:30:00,32.2,32.2,32.1,32.2,11400.0,31.8405,31.8405,31.7417,31.8405,11400.0
2007-11-02 12:35:00,32.2,32.2,32.2,32.2,0.0,31.8405,31.8405,31.8405,31.8405,0.0
2007-11-02 12:40:00,32.11,32.11,32.1,32.1,4600.0,31.7515,31.7515,31.7417,31.7417,4600.0
2007-11-02 12:45:00,32.1,32.2,32.1,32.2,2800.0,31.7417,31.8405,31.7417,31.8405,2800.0
2007-11-02 12:50:00,32.15,32.15,32.1,32.1,3500.0,31.7911,31.7911,31.7417,31.7417,3500.0
2007-11-02 12:55:00,32.1,32.1,32.1,32.1,100.0,31.7417,31.7417,31.7417,31.7417,100.0
2007-11-02 13:00:00,32.1,32.2,32.1,32.2,800.0,31.7417,31.8405,31.7417,31.8405,800.0
2007-11-02 13:05:00,32.2,32.2,32.2,32.2,0.0,31.8405,31.8405,31.8405,31.8405,0.0
2007-11-02 13:10:00,32.15,32.15,32.1,32.1,700.0,31.7911,31.7911,31.7417,31.7417,700.0
2007-11-02 13:15:00,32.1,32.1,32.1,32.1,400.0,31.7417,31.7417,31.7417,31.7417,400.0
2007-11-02 13:20:00,32.1,32.15,32.1,32.11,8000.0,31.7417,31.7911,31.7417,31.7515,8000.0
2007-11-02 13:25:00,32.1,32.1,32.1,32.1,2000.0,31.7417,31.7417,31.7417,31.7417,2000.0
2007-11-02 13:30:00,32.11,32.16,32.03,32.07,1200.0,31.7515,31.801,31.6724,31.712,1200.0
2007-11-02 13:35:00,32.05,32.05,32.05,32.05,100.0,31.6922,31.6922,31.6922,31.6922,100.0
2007-11-02 13:40:00,32.03,32.03,32.02,32.02,200.0,31.6724,31.6724,31.6626,31.6626,200.0
2007-11-02 13:45:00,32.02,32.04,32.0,32.0,1900.0,31.6626,31.6823,31.6428,31.6428,1900.0
2007-11-02 13:50:00,32.01,32.04,32.0,32.0,1300.0,31.6527,31.6823,31.6428,31.6428,1300.0
2007-11-02 13:55:00,32.01,32.04,32.0,32.04,6000.0,31.6527,31.6823,31.6428,31.6823,6000.0
2007-11-02 14:00:00,32.0,32.13,32.0,32.12,3400.0,31.6428,31.7713,31.6428,31.7614,3400.0
2007-11-02 14:05:00,32.0,32.0,32.0,32.0,1200.0,31.6428,31.6428,31.6428,31.6428,1200.0
2007-11-02 14:10:00,32.0,32.05,32.0,32.05,6400.0,31.6428,31.6922,31.6428,31.6922,6400.0
2007-11-02 14:15:00,32.0,32.0,32.0,32.0,200.0,31.6428,31.6428,31.6428,31.6428,200.0
2007-11-02 14:20:00,32.0,32.02,32.0,32.02,6000.0,31.6428,31.6626,31.6428,31.6626,6000.0
2007-11-02 14:25:00,32.0,32.0,32.0,32.0,16400.0,31.6428,31.6428,31.6428,31.6428,16400.0
2007-11-02 14:30:00,32.0,32.01,31.75,31.75,23100.0,31.6428,31.6527,31.3956,31.3956,23100.0
2007-11-02 14:35:00,31.75,31.76,31.75,31.75,2200.0,31.3956,31.4055,31.3956,31.3956,2200.0
2007-11-02 14:40:00,31.81,31.81,31.75,31.81,800.0,31.4549,31.4549,31.3956,31.4549,800.0
2007-11-02 14:45:00,31.75,31.75,31.75,31.75,500.0,31.3956,31.3956,31.3956,31.3956,500.0
2007-11-02 14:50:00,31.82,31.85,31.82,31.85,700.0,31.4648,31.4945,31.4648,31.4945,700.0
2007-11-02 14:55:00,31.82,31.82,31.82,31.82,100.0,31.4648,31.4648,31.4648,31.4648,100.0
2007-11-02 15:00:00,31.82,31.82,31.75,31.75,1100.0,31.4648,31.4648,31.3956,31.3956,1100.0
2007-11-02 15:05:00,31.76,31.8,31.76,31.8,900.0,31.4055,31.445,31.4055,31.445,900.0
2007-11-02 15:10:00,31.8,31.8,31.8,31.8,0.0,31.445,31.445,31.445,31.445,0.0
2007-11-02 15:15:00,31.75,31.8,31.75,31.8,500.0,31.3956,31.445,31.3956,31.445,500.0
2007-11-02 15:20:00,31.75,31.76,31.75,31.76,200.0,31.3956,31.4055,31.3956,31.4055,200.0
2007-11-02 15:25:00,31.76,31.76,31.76,31.76,0.0,31.4055,31.4055,31.4055,31.4055,0.0
2007-11-02 15:30:00,31.75,31.76,31.75,31.76,5000.0,31.3956,31.4055,31.3956,31.4055,5000.0
2007-11-02 15:35:00,31.76,32.4,31.75,31.82,7100.0,31.4055,32.0383,31.3956,31.4648,7100.0
2007-11-02 15:40:00,32.19,32.19,31.6,31.6,11600.0,31.8307,31.8307,31.2472,31.2472,11600.0
2007-11-02 15:45:00,31.52,32.25,31.52,32.16,7300.0,31.1681,31.89,31.1681,31.801,7300.0
2007-11-02 15:50:00,32.24,32.25,32.15,32.25,3000.0,31.8801,31.89,31.7911,31.89,3000.0
2007-11-02 15:55:00,32.25,32.42,32.22,32.42,8400.0,31.89,32.0581,31.8603,32.0581,8400.0
2007-11-05 09:30:00,31.61,32.25,31.61,32.25,1300.0,31.2571,31.89,31.2571,31.89,1300.0
2007-11-05 09:35:00,32.25,32.25,32.25,32.25,0.0,31.89,31.89,31.89,31.89,0.0
2007-11-05 09:40:00,32.24,32.25,31.5,31.75,4300.0,31.8801,31.89,31.1484,31.3956,4300.0
2007-11-05 09:45:00,31.75,32.22,31.75,32.1,10700.0,31.3956,31.8603,31.3956,31.7417,10700.0
2007-11-05 09:50:00,32.23,32.25,32.0,32.18,6100.0,31.8702,31.89,31.6428,31.8208,6100.0
2007-11-05 09:55:00,32.18,32.22,32.0,32.21,5600.0,31.8208,31.8603,31.6428,31.8504,5600.0
2007-11-05 10:00:00,32.21,32.25,32.1,32.25,6600.0,31.8504,31.89,31.7417,31.89,6600.0
2007-11-05 10:05:00,32.25,32.25,32.01,32.25,500.0,31.89,31.89,31.6527,31.89,500.0
2007-11-05 10:10:00,32.25,32.25,32.25,32.25,0.0,31.89,31.89,31.89,31.89,0.0
2007-11-05 10:15:00,32.25,32.25,32.25,32.25,0.0,31.89,31.89,31.89,31.89,0.0
2007-11-05 10:20:00,32.01,32.01,32.01,32.01,200.0,31.6527,31.6527,31.6527,31.6527,200.0
2007-11-05 10:25:00,32.02,32.18,31.75,31.75,34500.0,31.6626,31.8208,31.3956,31.3956,34500.0
2007-11-05 10:30:00,31.75,31.97,31.75,31.9,7100.0,31.3956,31.6131,31.3956,31.5439,7100.0
2007-11-05 10:35:00,31.9,32.0,31.86,31.9,13100.0,31.5439,31.6428,31.5043,31.5439,13100.0
2007-11-05 10:40:00,31.9,31.98,31.78,31.93,3200.0,31.5439,31.623,31.4252,31.5736,3200.0
2007-11-05 10:45:00,31.93,31.93,31.8,31.9,1400.0,31.5736,31.5736,31.445,31.5439,1400.0
2007-11-05 10:50:00,31.75,31.75,31.75,31.75,100.0,31.3956,31.3956,31.3956,31.3956,100.0
2007-11-05 10:55:00,31.85,31.85,31.65,31.65,3900.0,31.4945,31.4945,31.2967,31.2967,3900.0
2007-11-05 11:00:00,31.7,31.7,31.7,31.7,8400.0,31.3461,31.3461,31.3461,31.3461,8400.0
2007-11-05 11:05:00,31.7,31.7,31.6,31.6,20900.0,31.3461,31.3461,31.2472,31.2472,20900.0
2007-11-05 11:10:00,31.6,31.6,31.6,31.6,1900.0,31.2472,31.2472,31.2472,31.2472,1900.0
2007-11-05 11:15:00,31.64,31.64,31.6,31.6,500.0,31.2868,31.2868,31.2472,31.2472,500.0
2007-11-05 11:20:00,31.6,31.6,31.6,31.6,0.0,31.2472,31.2472,31.2472,31.2472,0.0
2007-11-05 11:25:00,31.6,31.6,31.6,31.6,2200.0,31.2472,31.2472,31.2472,31.2472,2200.0
2007-11-05 11:30:00,31.6,31.61,31.5,31.61,19200.0,31.2472,31.2571,31.1484,31.2571,19200.0
2007-11-05 11:35:00,31.58,31.58,31.5,31.5,700.0,31.2275,31.2275,31.1484,31.1484,700.0
2007-11-05 11:40:00,31.53,31.53,31.5,31.51,11000.0,31.178,31.178,31.1484,31.1582,11000.0
2007-11-05 11:45:00,31.45,31.54,31.42,31.43,1000.0,31.0989,31.1879,31.0693,31.0791,1000.0
2007-11-05 11:50:00,31.51,31.51,31.37,31.42,1400.0,31.1582,31.1582,31.0198,31.0693,1400.0
2007-11-05 11:55:00,31.35,31.35,31.25,31.3,900.0,31.0,31.0,30.9011,30.9506,900.0
2007-11-05 12:00:00,31.3,31.3,31.3,31.3,0.0,30.9506,30.9506,30.9506,30.9506,0.0
2007-11-05 12:05:00,31.25,31.34,31.25,31.34,1500.0,30.9011,30.9901,30.9011,30.9901,1500.0
2007-11-05 12:10:00,31.34,31.34,31.34,31.34,0.0,30.9901,30.9901,30.9901,30.9901,0.0
2007-11-05 12:15:00,31.34,31.34,31.34,31.34,0.0,30.9901,30.9901,30.9901,30.9901,0.0
2007-11-05 12:20:00,31.35,31.4,31.34,31.4,700.0,31.0,31.0495,30.9901,31.0495,700.0
2007-11-05 12:25:00,31.43,31.55,31.43,31.55,23000.0,31.0791,31.1978,31.0791,31.1978,23000.0
2007-11-05 12:30:00,31.55,31.65,31.55,31.65,1600.0,31.1978,31.2967,31.1978,31.2967,1600.0
2007-11-05 12:35:00,31.65,31.67,31.5,31.5,2300.0,31.2967,31.3165,31.1484,31.1484,2300.0
2007-11-05 12:40:00,31.5,31.7,31.5,31.5,7400.0,31.1484,31.3461,31.1484,31.1484,7400.0
2007-11-05 12:45:00,31.5,31.5,31.5,31.5,0.0,31.1484,31.1484,31.1484,31.1484,0.0
2007-11-05 12:50:00,31.5,31.5,31.5,31.5,0.0,31.1484,31.1484,31.1484,31.1484,0.0
2007-11-05 12:55:00,31.5,31.5,31.5,31.5,100.0,31.1484,31.1484,31.1484,31.1484,100.0
2007-11-05 13:00:00,31.5,31.5,31.5,31.5,1700.0,31.1484,31.1484,31.1484,31.1484,1700.0
2007-11-05 13:05:00,31.5,31.5,31.5,31.5,600.0,31.1484,31.1484,31.1484,31.1484,600.0
2007-11-05 13:10:00,31.69,31.69,31.5,31.5,200.0,31.3362,31.3362,31.1484,31.1484,200.0
2007-11-05 13:15:00,31.5,31.5,31.5,31.5,0.0,31.1484,31.1484,31.1484,31.1484,0.0
2007-11-05 13:20:00,31.5,31.5,31.5,31.5,0.0,31.1484,31.1484,31.1484,31.1484,0.0
2007-11-05 13:25:00,31.5,31.5,31.5,31.5,700.0,31.1484,31.1484,31.1484,31.1484,700.0
2007-11-05 13:30:00,31.57,31.75,31.57,31.75,3400.0,31.2176,31.3956,31.2176,31.3956,3400.0
2007-11-05 13:35:00,31.71,31.71,31.59,31.59,300.0,31.356,31.356,31.2374,31.2374,300.0
2007-11-05 13:40:00,31.59,31.59,31.59,31.59,0.0,31.2374,31.2374,31.2374,31.2374,0.0
2007-11-05 13:45:00,31.5,31.5,31.5,31.5,23300.0,31.1484,31.1484,31.1484,31.1484,23300.0
2007-11-05 13:50:00,31.42,31.42,31.25,31.27,400.0,31.0693,31.0693,30.9011,30.9209,400.0
2007-11-05 13:55:00,31.28,31.32,31.28,31.28,19800.0,30.9308,30.9704,30.9308,30.9308,19800.0
2007-11-05 14:00:00,31.28,31.28,31.25,31.25,1400.0,30.9308,30.9308,30.9011,30.9011,1400.0
2007-11-05 14:05:00,31.27,31.27,31.23,31.23,1100.0,30.9209,30.9209,30.8814,30.8814,1100.0
2007-11-05 14:10:00,31.23,31.24,31.23,31.23,1700.0,30.8814,30.8913,30.8814,30.8814,1700.0
2007-11-05 14:15:00,31.25,31.25,31.25,31.25,100.0,30.9011,30.9011,30.9011,30.9011,100.0
2007-11-05 14:20:00,31.23,31.25,31.23,31.23,1600.0,30.8814,30.9011,30.8814,30.8814,1600.0
2007-11-05 14:25:00,31.15,31.15,31.12,31.12,500.0,30.8023,30.8023,30.7726,30.7726,500.0
2007-11-05 14:30:00,31.12,31.25,31.11,31.15,6600.0,30.7726,30.9011,30.7627,30.8023,6600.0
2007-11-05 14:35:00,31.15,31.15,31.15,31.15,2400.0,30.8023,30.8023,30.8023,30.8023,2400.0
2007-11-05 14:40:00,31.16,31.16,31.16,31.16,500.0,30.8122,30.8122,30.8122,30.8122,500.0
2007-11-05 14:45:00,31.16,31.18,31.15,31.18,1100.0,30.8122,30.8319,30.8023,30.8319,1100.0
2007-11-05 14:50:00,31.15,31.58,31.15,31.2,1800.0,30.8023,31.2275,30.8023,30.8517,1800.0
2007-11-05 14:55:00,31.21,31.21,31.21,31.21,100.0,30.8616,30.8616,30.8616,30.8616,100.0
2007-11-05 15:00:00,31.2,31.25,31.2,31.25,2400.0,30.8517,30.9011,30.8517,30.9011,2400.0
2007-11-05 15:05:00,31.25,31.25,31.25,31.25,4000.0,30.9011,30.9011,30.9011,30.9011,4000.0
2007-11-05 15:10:00,31.26,31.26,31.25,31.25,1300.0,30.911,30.911,30.9011,30.9011,1300.0
2007-11-05 15:15:00,31.25,31.3,31.25,31.3,2800.0,30.9011,30.9506,30.9011,30.9506,2800.0
2007-11-05 15:20:00,31.3,31.58,31.3,31.43,3800.0,30.9506,31.2275,30.9506,31.0791,3800.0
2007-11-05 15:25:00,31.48,31.48,31.3,31.3,1400.0,31.1286,31.1286,30.9506,30.9506,1400.0
2007-11-05 15:30:00,31.41,31.5,31.41,31.43,6800.0,31.0594,31.1484,31.0594,31.0791,6800.0
2007-11-05 15:35:00,31.46,31.51,31.45,31.51,1000.0,31.1088,31.1582,31.0989,31.1582,1000.0
2007-11-05 15:40:00,31.52,31.55,31.5,31.5,6800.0,31.1681,31.1978,31.1484,31.1484,6800.0
2007-11-05 15:45:00,31.51,31.51,31.51,31.51,1500.0,31.1582,31.1582,31.1582,31.1582,1500.0
2007-11-05 15:50:00,31.5,31.51,31.5,31.5,1400.0,31.1484,31.1582,31.1484,31.1484,1400.0
2007-11-05 15:55:00,31.5,31.6,31.5,31.5,9000.0,31.1484,31.2472,31.1484,31.1484,9000.0
2007-11-06 09:30:00,31.51,31.75,31.51,31.74,4600.0,31.1582,31.3956,31.1582,31.3857,4600.0
2007-11-06 09:35:00,31.43,31.74,31.4,31.6,5200.0,31.0791,31.3857,31.0495,31.2472,5200.0
2007-11-06 09:40:00,31.6,31.75,31.6,31.75,8900.0,31.2472,31.3956,31.2472,31.3956,8900.0
2007-11-06 09:45:00,31.72,31.72,31.58,31.58,700.0,31.3659,31.3659,31.2275,31.2275,700.0
2007-11-06 09:50:00,31.51,31.51,31.51,31.51,100.0,31.1582,31.1582,31.1582,31.1582,100.0
2007-11-06 09:55:00,31.68,31.68,31.68,31.68,200.0,31.3263,31.3263,31.3263,31.3263,200.0
2007-11-06 10:00:00,31.73,31.73,31.55,31.55,400.0,31.3758,31.3758,31.1978,31.1978,400.0
2007-11-06 10:05:00,31.7,31.7,31.7,31.7,10700.0,31.3461,31.3461,31.3461,31.3461,10700.0
2007-11-06 10:10:00,31.65,31.74,31.65,31.67,5300.0,31.2967,31.3857,31.2967,31.3165,5300.0
2007-11-06 10:15:00,31.65,31.65,31.65,31.65,100.0,31.2967,31.2967,31.2967,31.2967,100.0
2007-11-06 10:20:00,31.65,31.65,31.65,31.65,500.0,31.2967,31.2967,31.2967,31.2967,500.0
2007-11-06 10:25:00,31.61,31.61,31.6,31.6,300.0,31.2571,31.2571,31.2472,31.2472,300.0
2007-11-06 10:30:00,31.6,31.6,31.55,31.55,5500.0,31.2472,31.2472,31.1978,31.1978,5500.0
2007-11-06 10:35:00,31.59,31.65,31.59,31.65,30200.0,31.2374,31.2967,31.2374,31.2967,30200.0
2007-11-06 10:40:00,31.57,31.9,31.57,31.8,10900.0,31.2176,31.5439,31.2176,31.445,10900.0
2007-11-06 10:45:00,31.8,31.8,31.8,31.8,0.0,31.445,31.445,31.445,31.445,0.0
2007-11-06 10:50:00,31.79,31.8,31.79,31.8,700.0,31.4351,31.445,31.4351,31.445,700.0
2007-11-06 10:55:00,31.8,31.8,31.8,31.8,100.0,31.445,31.445,31.445,31.445,100.0
2007-11-06 11:00:00,31.75,31.75,31.75,31.75,100.0,31.3956,31.3956,31.3956,31.3956,100.0
2007-11-06 11:05:00,31.65,31.65,31.65,31.65,300.0,31.2967,31.2967,31.2967,31.2967,300.0
2007-11-06 11:10:00,31.75,31.76,31.75,31.75,5600.0,31.3956,31.4055,31.3956,31.3956,5600.0
2007-11-06 11:15:00,31.75,31.75,31.75,31.75,800.0,31.3956,31.3956,31.3956,31.3956,800.0
2007-11-06 11:20:00,31.75,31.75,31.75,31.75,900.0,31.3956,31.3956,31.3956,31.3956,900.0
2007-11-06 11:25:00,31.75,31.78,31.75,31.75,2900.0,31.3956,31.4252,31.3956,31.3956,2900.0
2007-11-06 11:30:00,31.75,31.75,31.75,31.75,900.0,31.3956,31.3956,31.3956,31.3956,900.0
2007-11-06 11:35:00,31.75,31.75,31.75,31.75,2300.0,31.3956,31.3956,31.3956,31.3956,2300.0
2007-11-06 11:40:00,31.75,31.75,31.75,31.75,1000.0,31.3956,31.3956,31.3956,31.3956,1000.0
2007-11-06 11:45:00,31.67,31.69,31.67,31.67,500.0,31.3165,31.3362,31.3165,31.3165,500.0
2007-11-06 11:50:00,31.67,31.67,31.67,31.67,400.0,31.3165,31.3165,31.3165,31.3165,400.0
2007-11-06 11:55:00,31.67,31.67,31.67,31.67,200.0,31.3165,31.3165,31.3165,31.3165,200.0
2007-11-06 12:00:00,31.67,31.67,31.67,31.67,400.0,31.3165,31.3165,31.3165,31.3165,400.0
2007-11-06 12:05:00,31.67,31.67,31.67,31.67,0.0,31.3165,31.3165,31.3165,31.3165,0.0
2007-11-06 12:10:00,31.67,31.67,31.65,31.65,4400.0,31.3165,31.3165,31.2967,31.2967,4400.0
2007-11-06 12:15:00,31.65,31.65,31.65,31.65,0.0,31.2967,31.2967,31.2967,31.2967,0.0
2007-11-06 12:20:00,31.69,31.69,31.69,31.69,500.0,31.3362,31.3362,31.3362,31.3362,500.0
2007-11-06 12:25:00,31.65,31.69,31.65,31.69,200.0,31.2967,31.3362,31.2967,31.3362,200.0
2007-11-06 12:30:00,31.65,31.7,31.65,31.65,5900.0,31.2967,31.3461,31.2967,31.2967,5900.0
2007-11-06 12:35:00,31.65,31.65,31.65,31.65,0.0,31.2967,31.2967,31.2967,31.2967,0.0
2007-11-06 12:40:00,31.65,31.65,31.65,31.65,2500.0,31.2967,31.2967,31.2967,31.2967,2500.0
2007-11-06 12:45:00,31.65,31.65,31.65,31.65,5500.0,31.2967,31.2967,31.2967,31.2967,5500.0
2007-11-06 12:50:00,31.65,31.65,31.65,31.65,100.0,31.2967,31.2967,31.2967,31.2967,100.0
2007-11-06 12:55:00,31.65,31.65,31.65,31.65,100.0,31.2967,31.2967,31.2967,31.2967,100.0
2007-11-06 13:00:00,31.65,31.65,31.65,31.65,0.0,31.2967,31.2967,31.2967,31.2967,0.0
2007-11-06 13:05:00,31.66,31.66,31.66,31.66,100.0,31.3066,31.3066,31.3066,31.3066,100.0
2007-11-06 13:10:00,31.66,31.66,31.66,31.66,100.0,31.3066,31.3066,31.3066,31.3066,100.0
2007-11-06 13:15:00,31.7,31.7,31.7,31.7,300.0,31.3461,31.3461,31.3461,31.3461,300.0
2007-11-06 13:20:00,31.66,31.66,31.66,31.66,100.0,31.3066,31.3066,31.3066,31.3066,100.0
2007-11-06 13:25:00,31.7,31.7,31.66,31.66,1000.0,31.3461,31.3461,31.3066,31.3066,1000.0
2007-11-06 13:30:00,31.66,31.7,31.66,31.7,10600.0,31.3066,31.3461,31.3066,31.3461,10600.0
2007-11-06 13:35:00,31.66,31.7,31.66,31.7,5100.0,31.3066,31.3461,31.3066,31.3461,5100.0
2007-11-06 13:40:00,31.7,31.7,31.66,31.7,2900.0,31.3461,31.3461,31.3066,31.3461,2900.0
2007-11-06 13:45:00,31.69,31.69,31.66,31.66,1400.0,31.3362,31.3362,31.3066,31.3066,1400.0
2007-11-06 13:50:00,31.69,31.7,31.66,31.7,1300.0,31.3362,31.3461,31.3066,31.3461,1300.0
2007-11-06 13:55:00,31.66,31.69,31.49,31.49,12300.0,31.3066,31.3362,31.1385,31.1385,12300.0
2007-11-06 14:00:00,31.67,31.67,31.67,31.67,300.0,31.3165,31.3165,31.3165,31.3165,300.0
2007-11-06 14:05:00,31.52,31.52,31.52,31.52,200.0,31.1681,31.1681,31.1681,31.1681,200.0
2007-11-06 14:10:00,31.51,31.51,31.4,31.4,6000.0,31.1582,31.1582,31.0495,31.0495,6000.0
2007-11-06 14:15:00,31.4,31.4,31.4,31.4,100.0,31.0495,31.0495,31.0495,31.0495,100.0
2007-11-06 14:20:00,31.4,31.47,31.4,31.42,1300.0,31.0495,31.1187,31.0495,31.0693,1300.0
2007-11-06 14:25:00,31.42,31.42,31.42,31.42,300.0,31.0693,31.0693,31.0693,31.0693,300.0
2007-11-06 14:30:00,31.43,31.45,31.42,31.42,1200.0,31.0791,31.0989,31.0693,31.0693,1200.0
2007-11-06 14:35:00,31.42,31.42,31.42,31.42,200.0,31.0693,31.0693,31.0693,31.0693,200.0
2007-11-06 14:40:00,31.4,31.4,31.4,31.4,1200.0,31.0495,31.0495,31.0495,31.0495,1200.0
2007-11-06 14:45:00,31.43,31.43,31.43,31.43,4500.0,31.0791,31.0791,31.0791,31.0791,4500.0
2007-11-06 14:50:00,31.4,31.4,31.4,31.4,1200.0,31.0495,31.0495,31.0495,31.0495,1200.0
2007-11-06 14:55:00,31.43,31.45,31.43,31.45,5300.0,31.0791,31.0989,31.0791,31.0989,5300.0
2007-11-06 15:00:00,31.45,31.47,31.45,31.47,400.0,31.0989,31.1187,31.0989,31.1187,400.0
2007-11-06 15:05:00,31.45,31.45,31.43,31.43,3600.0,31.0989,31.0989,31.0791,31.0791,3600.0
2007-11-06 15:10:00,31.43,31.43,31.4,31.4,300.0,31.0791,31.0791,31.0495,31.0495,300.0
2007-11-06 15:15:00,31.4,31.45,31.4,31.45,1700.0,31.0495,31.0989,31.0495,31.0989,1700.0
2007-11-06 15:20:00,31.45,31.45,31.45,31.45,400.0,31.0989,31.0989,31.0989,31.0989,400.0
2007-11-06 15:25:00,31.42,31.44,31.42,31.44,5100.0,31.0693,31.089,31.0693,31.089,5100.0
2007-11-06 15:30:00,31.43,31.43,31.42,31.42,1300.0,31.0791,31.0791,31.0693,31.0693,1300.0
2007-11-06 15:35:00,31.43,31.43,31.4,31.4,4700.0,31.0791,31.0791,31.0495,31.0495,4700.0
2007-11-06 15:40:00,31.41,31.41,31.4,31.4,3500.0,31.0594,31.0594,31.0495,31.0495,3500.0
2007-11-06 15:45:00,31.4,31.4,31.4,31.4,3300.0,31.0495,31.0495,31.0495,31.0495,3300.0
2007-11-06 15:50:00,31.4,31.69,31.4,31.55,9800.0,31.0495,31.3362,31.0495,31.1978,9800.0
2007-11-06 15:55:00,31.54,31.54,31.35,31.35,10000.0,31.1879,31.1879,31.0,31.0,10000.0
2007-11-07 09:30:00,31.3,31.3,31.3,31.3,800.0,30.9506,30.9506,30.9506,30.9506,800.0
2007-11-07 09:35:00,31.3,31.3,31.3,31.3,100.0,30.9506,30.9506,30.9506,30.9506,100.0
2007-11-07 09:40:00,31.15,31.15,31.15,31.15,100.0,30.8023,30.8023,30.8023,30.8023,100.0
2007-11-07 09:45:00,31.15,31.15,31.15,31.15,0.0,30.8023,30.8023,30.8023,30.8023,0.0
2007-11-07 09:50:00,31.1,31.1,31.1,31.1,100.0,30.7528,30.7528,30.7528,30.7528,100.0
2007-11-07 09:55:00,31.09,31.09,30.5,30.5,3600.0,30.7429,30.7429,30.1595,30.1595,3600.0
2007-11-07 10:00:00,30.51,30.55,30.51,30.55,5400.0,30.1694,30.209,30.1694,30.209,5400.0
2007-11-07 10:05:00,30.57,30.57,30.56,30.56,900.0,30.2287,30.2287,30.2189,30.2189,900.0
2007-11-07 10:10:00,30.56,30.56,30.55,30.55,300.0,30.2189,30.2189,30.209,30.209,300.0
2007-11-07 10:15:00,30.55,30.55,30.55,30.55,100.0,30.209,30.209,30.209,30.209,100.0
2007-11-07 10:20:00,30.55,30.56,30.55,30.55,2200.0,30.209,30.2189,30.209,30.209,2200.0
2007-11-07 10:25:00,30.56,30.57,30.56,30.57,200.0,30.2189,30.2287,30.2189,30.2287,200.0
2007-11-07 10:30:00,30.58,30.58,30.58,30.58,3100.0,30.2386,30.2386,30.2386,30.2386,3100.0
2007-11-07 10:35:00,30.59,30.62,30.58,30.62,1500.0,30.2485,30.2782,30.2386,30.2782,1500.0
2007-11-07 10:40:00,30.6,30.6,30.6,30.6,500.0,30.2584,30.2584,30.2584,30.2584,500.0
2007-11-07 10:45:00,30.6,30.6,30.6,30.6,0.0,30.2584,30.2584,30.2584,30.2584,0.0
2007-11-07 10:50:00,30.6,30.6,30.55,30.55,12800.0,30.2584,30.2584,30.209,30.209,12800.0
2007-11-07 10:55:00,30.61,30.67,30.55,30.55,5800.0,30.2683,30.3276,30.209,30.209,5800.0
2007-11-07 11:00:00,30.55,30.55,30.55,30.55,900.0,30.209,30.209,30.209,30.209,900.0
2007-11-07 11:05:00,30.63,30.63,30.55,30.55,11200.0,30.2881,30.2881,30.209,30.209,11200.0
2007-11-07 11:10:00,30.6,30.6,30.55,30.55,4600.0,30.2584,30.2584,30.209,30.209,4600.0
2007-11-07 11:15:00,30.55,30.55,30.55,30.55,200.0,30.209,30.209,30.209,30.209,200.0
2007-11-07 11:20:00,30.55,30.61,30.55,30.55,3900.0,30.209,30.2683,30.209,30.209,3900.0
2007-11-07 11:25:00,30.55,30.55,30.55,30.55,200.0,30.209,30.209,30.209,30.209,200.0
2007-11-07 11:30:00,30.55,30.55,30.3,30.32,12900.0,30.209,30.209,29.9618,29.9815,12900.0
2007-11-07 11:35:00,30.42,30.42,29.37,29.68,30000.0,30.0804,30.0804,29.0421,29.3487,30000.0
2007-11-07 11:40:00,29.73,29.86,29.6,29.65,13000.0,29.3981,29.5267,29.2696,29.319,13000.0
2007-11-07 11:45:00,29.73,30.07,29.73,29.77,20500.0,29.3981,29.7343,29.3981,29.4377,20500.0
2007-11-07 11:50:00,29.82,29.9,29.77,29.9,1600.0,29.4871,29.5662,29.4377,29.5662,1600.0
2007-11-07 11:55:00,29.8,29.9,29.8,29.9,800.0,29.4673,29.5662,29.4673,29.5662,800.0
2007-11-07 12:00:00,29.82,30.0,29.82,29.89,2000.0,29.4871,29.6651,29.4871,29.5563,2000.0
2007-11-07 12:05:00,29.9,30.03,29.9,30.0,4200.0,29.5662,29.6948,29.5662,29.6651,4200.0
2007-11-07 12:10:00,30.0,30.0,29.9,29.9,13700.0,29.6651,29.6651,29.5662,29.5662,13700.0
2007-11-07 12:15:00,29.9,29.9,29.85,29.85,2900.0,29.5662,29.5662,29.5168,29.5168,2900.0
2007-11-07 12:20:00,29.85,29.85,29.55,29.63,19500.0,29.5168,29.5168,29.2201,29.2992,19500.0
2007-11-07 12:25:00,29.63,29.77,29.6,29.6,2200.0,29.2992,29.4377,29.2696,29.2696,2200.0
2007-11-07 12:30:00,29.6,29.6,29.6,29.6,0.0,29.2696,29.2696,29.2696,29.2696,0.0
2007-11-07 12:35:00,29.75,29.75,29.75,29.75,100.0,29.4179,29.4179,29.4179,29.4179,100.0
2007-11-07 12:40:00,29.75,29.75,29.65,29.65,3500.0,29.4179,29.4179,29.319,29.319,3500.0
2007-11-07 12:45:00,29.74,29.75,29.65,29.65,5000.0,29.408,29.4179,29.319,29.319,5000.0
2007-11-07 12:50:00,29.75,29.75,29.65,29.65,6100.0,29.4179,29.4179,29.319,29.319,6100.0
2007-11-07 12:55:00,29.65,29.65,29.65,29.65,100.0,29.319,29.319,29.319,29.319,100.0
2007-11-07 13:00:00,29.65,29.65,29.65,29.65,0.0,29.319,29.319,29.319,29.319,0.0
2007-11-07 13:05:00,29.71,29.78,29.71,29.78,1600.0,29.3783,29.4476,29.3783,29.4476,1600.0
2007-11-07 13:10:00,29.68,29.68,29.68,29.68,300.0,29.3487,29.3487,29.3487,29.3487,300.0
2007-11-07 13:15:00,29.68,29.68,29.67,29.67,1300.0,29.3487,29.3487,29.3388,29.3388,1300.0
2007-11-07 13:20:00,29.68,29.68,29.65,29.66,2900.0,29.3487,29.3487,29.319,29.3289,2900.0
2007-11-07 13:25:00,29.65,29.65,29.31,29.45,16300.0,29.319,29.319,28.9828,29.1212,16300.0
2007-11-07 13:30:00,29.45,29.48,29.45,29.45,2900.0,29.1212,29.1509,29.1212,29.1212,2900.0
2007-11-07 13:35:00,29.48,29.48,29.3,29.39,8600.0,29.1509,29.1509,28.9729,29.0619,8600.0
2007-11-07 13:40:00,29.34,29.4,29.25,29.25,8700.0,29.0125,29.0718,28.9235,28.9235,8700.0
2007-11-07 13:45:00,29.25,29.3,29.25,29.3,900.0,28.9235,28.9729,28.9235,28.9729,900.0
2007-11-07 13:50:00,29.3,29.37,29.3,29.36,2800.0,28.9729,29.0421,28.9729,29.0322,2800.0
2007-11-07 13:55:00,29.35,29.41,29.35,29.38,9400.0,29.0224,29.0817,29.0224,29.052,9400.0
2007-11-07 14:00:00,29.38,29.4,29.38,29.38,1400.0,29.052,29.0718,29.052,29.052,1400.0
2007-11-07 14:05:00,29.38,29.44,29.38,29.41,10500.0,29.052,29.1114,29.052,29.0817,10500.0
2007-11-07 14:10:00,29.41,29.41,29.4,29.4,500.0,29.0817,29.0817,29.0718,29.0718,500.0
2007-11-07 14:15:00,29.42,29.45,29.4,29.4,2000.0,29.0916,29.1212,29.0718,29.0718,2000.0
2007-11-07 14:20:00,29.41,29.41,29.41,29.41,200.0,29.0817,29.0817,29.0817,29.0817,200.0
2007-11-07 14:25:00,29.41,29.41,29.38,29.39,31500.0,29.0817,29.0817,29.052,29.0619,31500.0
2007-11-07 14:30:00,29.39,29.4,29.32,29.38,21200.0,29.0619,29.0718,28.9927,29.052,21200.0
2007-11-07 14:35:00,29.38,29.47,29.36,29.4,5600.0,29.052,29.141,29.0322,29.0718,5600.0
2007-11-07 14:40:00,29.4,29.5,29.4,29.5,1600.0,29.0718,29.1707,29.0718,29.1707,1600.0
2007-11-07 14:45:00,29.5,29.5,29.5,29.5,100.0,29.1707,29.1707,29.1707,29.1707,100.0
2007-11-07 14:50:00,29.5,29.5,29.5,29.5,13000.0,29.1707,29.1707,29.1707,29.1707,13000.0
2007-11-07 14:55:00,29.5,29.52,29.5,29.52,11000.0,29.1707,29.1905,29.1707,29.1905,11000.0
2007-11-07 15:00:00,29.53,29.55,29.5,29.5,21200.0,29.2004,29.2201,29.1707,29.1707,21200.0
2007-11-07 15:05:00,29.5,29.53,29.5,29.5,33500.0,29.1707,29.2004,29.1707,29.1707,33500.0
2007-11-07 15:10:00,29.5,29.85,29.5,29.66,31400.0,29.1707,29.5168,29.1707,29.3289,31400.0
2007-11-07 15:15:00,29.66,29.66,29.5,29.5,3400.0,29.3289,29.3289,29.1707,29.1707,3400.0
2007-11-07 15:20:00,29.52,29.52,29.5,29.5,4100.0,29.1905,29.1905,29.1707,29.1707,4100.0
2007-11-07 15:25:00,29.5,29.55,29.5,29.55,6300.0,29.1707,29.2201,29.1707,29.2201,6300.0
2007-11-07 15:30:00,29.55,29.55,29.55,29.55,3400.0,29.2201,29.2201,29.2201,29.2201,3400.0
2007-11-07 15:35:00,29.55,29.57,29.55,29.57,5100.0,29.2201,29.2399,29.2201,29.2399,5100.0
2007-11-07 15:40:00,29.57,29.57,29.5,29.52,7500.0,29.2399,29.2399,29.1707,29.1905,7500.0
2007-11-07 15:45:00,29.52,29.58,29.52,29.57,7200.0,29.1905,29.2498,29.1905,29.2399,7200.0
2007-11-07 15:50:00,29.57,29.57,29.25,29.25,17500.0,29.2399,29.2399,28.9235,28.9235,17500.0
2007-11-07 15:55:00,29.25,29.35,29.25,29.35,15200.0,28.9235,29.0224,28.9235,29.0224,15200.0
2007-11-08 09:30:00,29.25,29.6,29.25,29.6,5500.0,28.9235,29.2696,28.9235,29.2696,5500.0
2007-11-08 09:35:00,29.6,29.8,29.6,29.8,4200.0,29.2696,29.4673,29.2696,29.4673,4200.0
2007-11-08 09:40:00,29.79,29.98,29.79,29.98,2800.0,29.4574,29.6453,29.4574,29.6453,2800.0
2007-11-08 09:45:00,29.99,30.0,29.98,30.0,5200.0,29.6552,29.6651,29.6453,29.6651,5200.0
2007-11-08 09:50:00,30.0,30.0,29.99,30.0,6500.0,29.6651,29.6651,29.6552,29.6651,6500.0
2007-11-08 09:55:00,30.0,30.0,29.88,29.88,8500.0,29.6651,29.6651,29.5464,29.5464,8500.0
2007-11-08 10:00:00,29.94,30.0,29.94,29.97,5200.0,29.6058,29.6651,29.6058,29.6354,5200.0
2007-11-08 10:05:00,29.92,29.92,29.87,29.89,2700.0,29.586,29.586,29.5366,29.5563,2700.0
2007-11-08 10:10:00,29.89,29.89,29.87,29.87,1700.0,29.5563,29.5563,29.5366,29.5366,1700.0
2007-11-08 10:15:00,29.86,29.9,29.86,29.9,3500.0,29.5267,29.5662,29.5267,29.5662,3500.0
2007-11-08 10:20:00,29.9,29.93,29.9,29.92,4100.0,29.5662,29.5959,29.5662,29.586,4100.0
2007-11-08 10:25:00,29.9,30.02,29.9,30.0,17300.0,29.5662,29.6849,29.5662,29.6651,17300.0
2007-11-08 10:30:00,30.01,30.02,29.95,29.98,7300.0,29.675,29.6849,29.6157,29.6453,7300.0
2007-11-08 10:35:00,30.0,30.0,29.95,29.97,7800.0,29.6651,29.6651,29.6157,29.6354,7800.0
2007-11-08 10:40:00,29.98,29.98,29.95,29.97,1200.0,29.6453,29.6453,29.6157,29.6354,1200.0
2007-11-08 10:45:00,29.95,30.0,29.95,30.0,11000.0,29.6157,29.6651,29.6157,29.6651,11000.0
2007-11-08 10:50:00,30.01,30.01,30.0,30.0,14800.0,29.675,29.675,29.6651,29.6651,14800.0
2007-11-08 10:55:00,30.0,30.01,29.94,29.94,59300.0,29.6651,29.675,29.6058,29.6058,59300.0
2007-11-08 11:00:00,29.95,29.95,29.88,29.88,4600.0,29.6157,29.6157,29.5464,29.5464,4600.0
2007-11-08 11:05:00,29.92,29.92,29.88,29.88,3600.0,29.586,29.586,29.5464,29.5464,3600.0
2007-11-08 11:10:00,29.93,29.93,29.85,29.9,1300.0,29.5959,29.5959,29.5168,29.5662,1300.0
2007-11-08 11:15:00,29.85,29.9,29.85,29.85,2600.0,29.5168,29.5662,29.5168,29.5168,2600.0
2007-11-08 11:20:00,29.88,29.88,29.85,29.85,1400.0,29.5464,29.5464,29.5168,29.5168,1400.0
2007-11-08 11:25:00,29.86,29.89,29.85,29.85,2300.0,29.5267,29.5563,29.5168,29.5168,2300.0
2007-11-08 11:30:00,29.88,29.88,29.85,29.85,1900.0,29.5464,29.5464,29.5168,29.5168,1900.0
2007-11-08 11:35:00,29.89,29.9,29.82,29.82,2500.0,29.5563,29.5662,29.4871,29.4871,2500.0
2007-11-08 11:40:00,29.83,29.86,29.82,29.86,2100.0,29.497,29.5267,29.4871,29.5267,2100.0
2007-11-08 11:45:00,29.83,29.85,29.82,29.83,4600.0,29.497,29.5168,29.4871,29.497,4600.0
2007-11-08 11:50:00,29.82,29.86,29.82,29.84,6500.0,29.4871,29.5267,29.4871,29.5069,6500.0
2007-11-08 11:55:00,29.83,29.87,29.83,29.86,1700.0,29.497,29.5366,29.497,29.5267,1700.0
2007-11-08 12:00:00,29.85,29.85,29.82,29.85,2100.0,29.5168,29.5168,29.4871,29.5168,2100.0
2007-11-08 12:05:00,29.84,29.86,29.83,29.85,1700.0,29.5069,29.5267,29.497,29.5168,1700.0
2007-11-08 12:10:00,29.83,29.95,29.83,29.95,1600.0,29.497,29.6157,29.497,29.6157,1600.0
2007-11-08 12:15:00,29.95,29.95,29.93,29.93,1400.0,29.6157,29.6157,29.5959,29.5959,1400.0
2007-11-08 12:20:00,29.93,29.95,29.93,29.95,1700.0,29.5959,29.6157,29.5959,29.6157,1700.0
2007-11-08 12:25:00,29.95,29.95,29.94,29.95,1500.0,29.6157,29.6157,29.6058,29.6157,1500.0
2007-11-08 12:30:00,29.94,30.0,29.93,29.93,2100.0,29.6058,29.6651,29.5959,29.5959,2100.0
2007-11-08 12:35:00,29.95,29.95,29.91,29.91,1500.0,29.6157,29.6157,29.5761,29.5761,1500.0
2007-11-08 12:40:00,29.91,29.91,29.89,29.91,600.0,29.5761,29.5761,29.5563,29.5761,600.0
2007-11-08 12:45:00,29.91,29.95,29.89,29.93,3300.0,29.5761,29.6157,29.5563,29.5959,3300.0
2007-11-08 12:50:00,29.93,29.93,29.92,29.92,500.0,29.5959,29.5959,29.586,29.586,500.0
2007-11-08 12:55:00,29.95,29.95,29.92,29.95,1500.0,29.6157,29.6157,29.586,29.6157,1500.0
2007-11-08 13:00:00,29.95,29.95,29.92,29.92,1900.0,29.6157,29.6157,29.586,29.586,1900.0
2007-11-08 13:05:00,29.92,29.95,29.91,29.92,1600.0,29.586,29.6157,29.5761,29.586,1600.0
2007-11-08 13:10:00,29.92,29.92,29.91,29.91,400.0,29.586,29.586,29.5761,29.5761,400.0
2007-11-08 13:15:00,29.9,29.92,29.9,29.9,1200.0,29.5662,29.586,29.5662,29.5662,1200.0
2007-11-08 13:20:00,29.9,29.95,29.9,29.95,1400.0,29.5662,29.6157,29.5662,29.6157,1400.0
2007-11-08 13:25:00,29.94,29.95,29.94,29.95,600.0,29.6058,29.6157,29.6058,29.6157,600.0
2007-11-08 13:30:00,29.95,29.97,29.92,29.92,3300.0,29.6157,29.6354,29.586,29.586,3300.0
2007-11-08 13:35:00,29.93,29.95,29.89,29.89,2200.0,29.5959,29.6157,29.5563,29.5563,2200.0
2007-11-08 13:40:00,29.89,29.89,29.69,29.69,3800.0,29.5563,29.5563,29.3586,29.3586,3800.0
2007-11-08 13:45:00,29.74,29.74,29.65,29.67,1100.0,29.408,29.408,29.319,29.3388,1100.0
2007-11-08 13:50:00,29.69,29.8,29.69,29.8,1700.0,29.3586,29.4673,29.3586,29.4673,1700.0
2007-11-08 13:55:00,29.75,29.83,29.75,29.83,700.0,29.4179,29.497,29.4179,29.497,700.0
2007-11-08 14:00:00,29.9,29.95,29.86,29.86,1500.0,29.5662,29.6157,29.5267,29.5267,1500.0
2007-11-08 14:05:00,29.92,29.94,29.85,29.85,2300.0,29.586,29.6058,29.5168,29.5168,2300.0
2007-11-08 14:10:00,29.87,29.87,29.75,29.77,6000.0,29.5366,29.5366,29.4179,29.4377,6000.0
2007-11-08 14:15:00,29.81,29.81,29.73,29.73,6700.0,29.4772,29.4772,29.3981,29.3981,6700.0
2007-11-08 14:20:00,29.73,29.77,29.73,29.74,2300.0,29.3981,29.4377,29.3981,29.408,2300.0
2007-11-08 14:25:00,29.75,29.75,29.66,29.66,1400.0,29.4179,29.4179,29.3289,29.3289,1400.0
2007-11-08 14:30:00,29.71,29.71,29.71,29.71,100.0,29.3783,29.3783,29.3783,29.3783,100.0
2007-11-08 14:35:00,29.71,29.72,29.7,29.72,1100.0,29.3783,29.3882,29.3685,29.3882,1100.0
2007-11-08 14:40:00,29.73,29.75,29.73,29.74,1500.0,29.3981,29.4179,29.3981,29.408,1500.0
2007-11-08 14:45:00,29.75,29.75,29.74,29.74,1400.0,29.4179,29.4179,29.408,29.408,1400.0
2007-11-08 14:50:00,29.75,29.78,29.75,29.78,4200.0,29.4179,29.4476,29.4179,29.4476,4200.0
2007-11-08 14:55:00,29.79,29.89,29.78,29.89,20600.0,29.4574,29.5563,29.4476,29.5563,20600.0
2007-11-08 15:00:00,29.94,30.0,29.94,29.99,9700.0,29.6058,29.6651,29.6058,29.6552,9700.0
2007-11-08 15:05:00,29.99,30.0,29.99,30.0,8200.0,29.6552,29.6651,29.6552,29.6651,8200.0
2007-11-08 15:10:00,30.0,30.0,29.99,29.99,10100.0,29.6651,29.6651,29.6552,29.6552,10100.0
2007-11-08 15:15:00,30.0,30.0,29.99,30.0,8100.0,29.6651,29.6651,29.6552,29.6651,8100.0
2007-11-08 15:20:00,30.0,30.05,29.99,30.01,12300.0,29.6651,29.7145,29.6552,29.675,12300.0
2007-11-08 15:25:00,30.01,30.1,30.0,30.03,7600.0,29.675,29.764,29.6651,29.6948,7600.0
2007-11-08 15:30:00,30.03,30.05,30.0,30.0,40300.0,29.6948,29.7145,29.6651,29.6651,40300.0
2007-11-08 15:35:00,30.06,30.06,30.0,30.0,2100.0,29.7244,29.7244,29.6651,29.6651,2100.0
2007-11-08 15:40:00,30.0,30.05,30.0,30.0,1900.0,29.6651,29.7145,29.6651,29.6651,1900.0
2007-11-08 15:45:00,30.04,30.06,30.04,30.04,800.0,29.7047,29.7244,29.7047,29.7047,800.0
2007-11-08 15:50:00,30.06,30.09,30.01,30.09,2600.0,29.7244,29.7541,29.675,29.7541,2600.0
2007-11-08 15:55:00,30.09,30.15,30.0,30.0,4600.0,29.7541,29.8134,29.6651,29.6651,4600.0
2007-11-09 09:30:00,29.65,29.66,29.08,29.08,5600.0,29.319,29.3289,28.7554,28.7554,5600.0
2007-11-09 09:35:00,29.12,29.12,29.12,29.12,600.0,28.7949,28.7949,28.7949,28.7949,600.0
2007-11-09 09:40:00,29.12,29.17,29.12,29.17,1200.0,28.7949,28.8444,28.7949,28.8444,1200.0
2007-11-09 09:45:00,29.17,29.18,29.08,29.08,11000.0,28.8444,28.8543,28.7554,28.7554,11000.0
2007-11-09 09:50:00,29.07,29.13,29.06,29.06,7100.0,28.7455,28.8048,28.7356,28.7356,7100.0
2007-11-09 09:55:00,29.07,29.09,29.06,29.07,1900.0,28.7455,28.7653,28.7356,28.7455,1900.0
2007-11-09 10:00:00,29.08,29.17,29.08,29.17,4000.0,28.7554,28.8444,28.7554,28.8444,4000.0
2007-11-09 10:05:00,29.19,29.27,29.19,29.27,1400.0,28.8641,28.9433,28.8641,28.9433,1400.0
2007-11-09 10:10:00,29.27,29.36,29.25,29.36,2700.0,28.9433,29.0322,28.9235,29.0322,2700.0
2007-11-09 10:15:00,29.38,29.62,29.38,29.62,1200.0,29.052,29.2893,29.052,29.2893,1200.0
2007-11-09 10:20:00,29.64,29.79,29.64,29.79,1500.0,29.3091,29.4574,29.3091,29.4574,1500.0
2007-11-09 10:25:00,29.79,29.8,29.6,29.67,3200.0,29.4574,29.4673,29.2696,29.3388,3200.0
2007-11-09 10:30:00,29.67,29.67,29.62,29.67,600.0,29.3388,29.3388,29.2893,29.3388,600.0
2007-11-09 10:35:00,29.7,29.7,29.66,29.66,1600.0,29.3685,29.3685,29.3289,29.3289,1600.0
2007-11-09 10:40:00,29.66,29.79,29.66,29.73,2300.0,29.3289,29.4574,29.3289,29.3981,2300.0
2007-11-09 10:45:00,29.73,29.75,29.73,29.74,700.0,29.3981,29.4179,29.3981,29.408,700.0
2007-11-09 10:50:00,29.74,29.8,29.65,29.65,3500.0,29.408,29.4673,29.319,29.319,3500.0
2007-11-09 10:55:00,29.69,29.71,29.63,29.66,1400.0,29.3586,29.3783,29.2992,29.3289,1400.0
2007-11-09 11:00:00,29.66,29.67,29.56,29.56,3400.0,29.3289,29.3388,29.23,29.23,3400.0
2007-11-09 11:05:00,29.58,29.6,29.56,29.56,500.0,29.2498,29.2696,29.23,29.23,500.0
2007-11-09 11:10:00,29.59,29.6,29.53,29.53,1400.0,29.2597,29.2696,29.2004,29.2004,1400.0
2007-11-09 11:15:00,29.56,29.58,29.53,29.57,800.0,29.23,29.2498,29.2004,29.2399,800.0
2007-11-09 11:20:00,29.53,29.57,29.53,29.57,300.0,29.2004,29.2399,29.2004,29.2399,300.0
2007-11-09 11:25:00,29.55,29.57,29.53,29.56,2300.0,29.2201,29.2399,29.2004,29.23,2300.0
2007-11-09 11:30:00,29.55,29.55,29.48,29.53,3500.0,29.2201,29.2201,29.1509,29.2004,3500.0
2007-11-09 11:35:00,29.47,29.55,29.47,29.54,1500.0,29.141,29.2201,29.141,29.2102,1500.0
2007-11-09 11:40:00,29.5,29.55,29.5,29.55,300.0,29.1707,29.2201,29.1707,29.2201,300.0
2007-11-09 11:45:00,29.51,29.57,29.51,29.52,1300.0,29.1806,29.2399,29.1806,29.1905,1300.0
2007-11-09 11:50:00,29.52,29.54,29.5,29.5,2400.0,29.1905,29.2102,29.1707,29.1707,2400.0
2007-11-09 11:55:00,29.5,29.57,29.5,29.57,2500.0,29.1707,29.2399,29.1707,29.2399,2500.0
2007-11-09 12:00:00,29.59,29.75,29.59,29.72,800.0,29.2597,29.4179,29.2597,29.3882,800.0
2007-11-09 12:05:00,29.72,29.72,29.67,29.68,700.0,29.3882,29.3882,29.3388,29.3487,700.0
2007-11-09 12:10:00,29.65,29.67,29.6,29.65,1200.0,29.319,29.3388,29.2696,29.319,1200.0
2007-11-09 12:15:00,29.65,29.71,29.65,29.71,1200.0,29.319,29.3783,29.319,29.3783,1200.0
2007-11-09 12:20:00,29.7,29.72,29.7,29.7,1200.0,29.3685,29.3882,29.3685,29.3685,1200.0
2007-11-09 12:25:00,29.7,29.73,29.7,29.73,500.0,29.3685,29.3981,29.3685,29.3981,500.0
2007-11-09 12:30:00,29.74,29.85,29.72,29.81,1500.0,29.408,29.5168,29.3882,29.4772,1500.0
2007-11-09 12:35:00,29.88,29.96,29.87,29.96,800.0,29.5464,29.6256,29.5366,29.6256,800.0
2007-11-09 12:40:00,29.99,30.01,29.99,30.0,10800.0,29.6552,29.675,29.6552,29.6651,10800.0
2007-11-09 12:45:00,30.0,30.03,30.0,30.03,1300.0,29.6651,29.6948,29.6651,29.6948,1300.0
2007-11-09 12:50:00,30.02,30.08,30.0,30.08,4300.0,29.6849,29.7442,29.6651,29.7442,4300.0
2007-11-09 12:55:00,30.03,30.05,29.98,29.98,2100.0,29.6948,29.7145,29.6453,29.6453,2100.0
2007-11-09 13:00:00,30.02,30.02,30.0,30.0,900.0,29.6849,29.6849,29.6651,29.6651,900.0
2007-11-09 13:05:00,30.0,30.02,29.98,29.98,700.0,29.6651,29.6849,29.6453,29.6453,700.0
2007-11-09 13:10:00,29.94,29.98,29.94,29.94,800.0,29.6058,29.6453,29.6058,29.6058,800.0
2007-11-09 13:15:00,29.94,29.97,29.92,29.95,900.0,29.6058,29.6354,29.586,29.6157,900.0
2007-11-09 13:20:00,29.95,29.95,29.91,29.91,800.0,29.6157,29.6157,29.5761,29.5761,800.0
2007-11-09 13:25:00,29.94,29.94,29.9,29.9,800.0,29.6058,29.6058,29.5662,29.5662,800.0
2007-11-09 13:30:00,29.91,29.94,29.9,29.94,700.0,29.5761,29.6058,29.5662,29.6058,700.0
2007-11-09 13:35:00,29.9,29.98,29.9,29.97,1300.0,29.5662,29.6453,29.5662,29.6354,1300.0
2007-11-09 13:40:00,29.93,29.97,29.93,29.93,1300.0,29.5959,29.6354,29.5959,29.5959,1300.0
2007-11-09 13:45:00,29.94,29.94,29.9,29.9,900.0,29.6058,29.6058,29.5662,29.5662,900.0
2007-11-09 13:50:00,29.92,29.94,29.9,29.9,1700.0,29.586,29.6058,29.5662,29.5662,1700.0
2007-11-09 13:55:00,29.9,29.94,29.9,29.93,1200.0,29.5662,29.6058,29.5662,29.5959,1200.0
2007-11-09 14:00:00,29.93,29.95,29.93,29.95,6200.0,29.5959,29.6157,29.5959,29.6157,6200.0
2007-11-09 14:05:00,29.93,29.95,29.91,29.95,2300.0,29.5959,29.6157,29.5761,29.6157,2300.0
2007-11-09 14:10:00,29.98,29.98,29.95,29.98,500.0,29.6453,29.6453,29.6157,29.6453,500.0
2007-11-09 14:15:00,29.97,30.0,29.94,29.99,600.0,29.6354,29.6651,29.6058,29.6552,600.0
2007-11-09 14:20:00,29.95,29.95,29.88,29.92,1100.0,29.6157,29.6157,29.5464,29.586,1100.0
2007-11-09 14:25:00,29.88,29.94,29.88,29.9,800.0,29.5464,29.6058,29.5464,29.5662,800.0
2007-11-09 14:30:00,29.88,29.92,29.88,29.88,500.0,29.5464,29.586,29.5464,29.5464,500.0
2007-11-09 14:35:00,29.98,30.01,29.95,29.96,2600.0,29.6453,29.675,29.6157,29.6256,2600.0
2007-11-09 14:40:00,29.99,29.99,29.96,29.96,400.0,29.6552,29.6552,29.6256,29.6256,400.0
2007-11-09 14:45:00,29.98,30.02,29.8,29.85,6300.0,29.6453,29.6849,29.4673,29.5168,6300.0
2007-11-09 14:50:00,29.88,29.88,29.86,29.86,1000.0,29.5464,29.5464,29.5267,29.5267,1000.0
2007-11-09 14:55:00,29.87,29.87,29.84,29.87,1600.0,29.5366,29.5366,29.5069,29.5366,1600.0
2007-11-09 15:00:00,29.87,29.94,29.81,29.81,2400.0,29.5366,29.6058,29.4772,29.4772,2400.0
2007-11-09 15:05:00,29.8,29.87,29.8,29.87,800.0,29.4673,29.5366,29.4673,29.5366,800.0
2007-11-09 15:10:00,29.83,29.91,29.83,29.91,700.0,29.497,29.5761,29.497,29.5761,700.0
2007-11-09 15:15:00,29.94,29.96,29.88,29.96,2900.0,29.6058,29.6256,29.5464,29.6256,2900.0
2007-11-09 15:20:00,29.93,30.0,29.81,29.95,2200.0,29.5959,29.6651,29.4772,29.6157,2200.0
2007-11-09 15:25:00,29.97,29.97,29.92,29.94,1900.0,29.6354,29.6354,29.586,29.6058,1900.0
2007-11-09 15:30:00,29.92,29.99,29.87,29.91,2100.0,29.586,29.6552,29.5366,29.5761,2100.0
2007-11-09 15:35:00,30.0,30.0,29.93,29.94,900.0,29.6651,29.6651,29.5959,29.6058,900.0
2007-11-09 15:40:00,29.87,30.0,29.8,29.84,3100.0,29.5366,29.6651,29.4673,29.5069,3100.0
2007-11-09 15:45:00,29.89,29.91,29.8,29.8,3000.0,29.5563,29.5761,29.4673,29.4673,3000.0
2007-11-09 15:50:00,29.82,29.93,29.82,29.88,2200.0,29.4871,29.5959,29.4871,29.5464,2200.0
2007-11-09 15:55:00,29.88,29.93,29.81,29.9,7100.0,29.5464,29.5959,29.4772,29.5662,7100.0
2007-11-12 09:30:00,29.67,32.0,29.67,29.74,2400.0,29.3388,31.6428,29.3388,29.408,2400.0
2007-11-12 09:35:00,29.74,29.8,29.74,29.8,1200.0,29.408,29.4673,29.408,29.4673,1200.0
2007-11-12 09:40:00,29.81,29.81,29.75,29.8,1700.0,29.4772,29.4772,29.4179,29.4673,1700.0
2007-11-12 09:45:00,29.81,29.95,29.81,29.95,500.0,29.4772,29.6157,29.4772,29.6157,500.0
2007-11-12 09:50:00,29.93,29.94,29.81,29.94,1000.0,29.5959,29.6058,29.4772,29.6058,1000.0
2007-11-12 09:55:00,29.81,30.29,29.81,30.23,3000.0,29.4772,29.9519,29.4772,29.8925,3000.0
2007-11-12 10:00:00,29.98,30.1,29.95,30.0,2700.0,29.6453,29.764,29.6157,29.6651,2700.0
2007-11-12 10:05:00,29.97,30.29,29.97,30.29,1500.0,29.6354,29.9519,29.6354,29.9519,1500.0
2007-11-12 10:10:00,30.29,30.29,30.04,30.04,600.0,29.9519,29.9519,29.7047,29.7047,600.0
2007-11-12 10:15:00,30.26,30.26,30.05,30.25,700.0,29.9222,29.9222,29.7145,29.9123,700.0
2007-11-12 10:20:00,30.25,30.26,30.25,30.25,500.0,29.9123,29.9222,29.9123,29.9123,500.0
2007-11-12 10:25:00,30.07,30.07,30.0,30.0,600.0,29.7343,29.7343,29.6651,29.6651,600.0
2007-11-12 10:30:00,30.05,30.11,30.0,30.01,2700.0,29.7145,29.7739,29.6651,29.675,2700.0
2007-11-12 10:35:00,30.01,30.01,30.0,30.01,500.0,29.675,29.675,29.6651,29.675,500.0
2007-11-12 10:40:00,30.05,30.05,30.0,30.05,1600.0,29.7145,29.7145,29.6651,29.7145,1600.0
2007-11-12 10:45:00,30.0,30.0,30.0,30.0,100.0,29.6651,29.6651,29.6651,29.6651,100.0
2007-11-12 10:50:00,30.0,30.0,30.0,30.0,500.0,29.6651,29.6651,29.6651,29.6651,500.0
2007-11-12 10:55:00,30.04,30.04,29.97,29.97,2000.0,29.7047,29.7047,29.6354,29.6354,2000.0
2007-11-12 11:00:00,29.97,30.01,29.97,30.01,400.0,29.6354,29.675,29.6354,29.675,400.0
2007-11-12 11:05:00,30.01,30.01,30.01,30.01,0.0,29.675,29.675,29.675,29.675,0.0
2007-11-12 11:10:00,29.99,30.0,29.98,29.98,1400.0,29.6552,29.6651,29.6453,29.6453,1400.0
2007-11-12 11:15:00,30.01,30.04,30.01,30.04,600.0,29.675,29.7047,29.675,29.7047,600.0
2007-11-12 11:20:00,29.99,30.0,29.97,29.97,1800.0,29.6552,29.6651,29.6354,29.6354,1800.0
2007-11-12 11:25:00,30.0,30.0,29.77,29.89,4000.0,29.6651,29.6651,29.4377,29.5563,4000.0
2007-11-12 11:30:00,29.87,29.93,29.87,29.93,300.0,29.5366,29.5959,29.5366,29.5959,300.0
2007-11-12 11:35:00,29.85,29.85,29.85,29.85,100.0,29.5168,29.5168,29.5168,29.5168,100.0
2007-11-12 11:40:00,29.94,29.95,29.85,29.94,1000.0,29.6058,29.6157,29.5168,29.6058,1000.0
2007-11-12 11:45:00,29.85,29.99,29.85,29.99,700.0,29.5168,29.6552,29.5168,29.6552,700.0
2007-11-12 11:50:00,29.86,30.0,29.86,30.0,1300.0,29.5267,29.6651,29.5267,29.6651,1300.0
2007-11-12 11:55:00,30.0,30.0,30.0,30.0,300.0,29.6651,29.6651,29.6651,29.6651,300.0
2007-11-12 12:00:00,30.0,30.0,29.88,29.95,2800.0,29.6651,29.6651,29.5464,29.6157,2800.0
2007-11-12 12:05:00,29.95,29.99,29.95,29.99,600.0,29.6157,29.6552,29.6157,29.6552,600.0
2007-11-12 12:10:00,29.94,30.0,29.94,29.94,1300.0,29.6058,29.6651,29.6058,29.6058,1300.0
2007-11-12 12:15:00,29.94,30.0,29.94,30.0,400.0,29.6058,29.6651,29.6058,29.6651,400.0
2007-11-12 12:20:00,30.0,30.0,29.94,30.0,2000.0,29.6651,29.6651,29.6058,29.6651,2000.0
2007-11-12 12:25:00,29.95,29.95,29.94,29.95,500.0,29.6157,29.6157,29.6058,29.6157,500.0
2007-11-12 12:30:00,29.95,30.0,29.95,30.0,1000.0,29.6157,29.6651,29.6157,29.6651,1000.0
2007-11-12 12:35:00,29.94,30.0,29.94,30.0,700.0,29.6058,29.6651,29.6058,29.6651,700.0
2007-11-12 12:40:00,29.94,29.97,29.94,29.97,500.0,29.6058,29.6354,29.6058,29.6354,500.0
2007-11-12 12:45:00,29.99,29.99,29.99,29.99,400.0,29.6552,29.6552,29.6552,29.6552,400.0
2007-11-12 12:50:00,29.98,29.99,29.94,29.94,400.0,29.6453,29.6552,29.6058,29.6058,400.0
2007-11-12 12:55:00,29.98,29.98,29.98,29.98,300.0,29.6453,29.6453,29.6453,29.6453,300.0
2007-11-12 13:00:00,29.95,29.95,29.95,29.95,300.0,29.6157,29.6157,29.6157,29.6157,300.0
2007-11-12 13:05:00,29.92,29.98,29.92,29.96,1300.0,29.586,29.6453,29.586,29.6256,1300.0
2007-11-12 13:10:00,29.98,29.99,29.92,29.92,800.0,29.6453,29.6552,29.586,29.586,800.0
2007-11-12 13:15:00,29.98,29.99,29.93,29.93,500.0,29.6453,29.6552,29.5959,29.5959,500.0
2007-11-12 13:20:00,29.97,29.99,29.76,29.78,2500.0,29.6354,29.6552,29.4278,29.4476,2500.0
2007-11-12 13:25:00,29.78,29.85,29.75,29.85,600.0,29.4476,29.5168,29.4179,29.5168,600.0
2007-11-12 13:30:00,29.89,29.93,29.89,29.93,900.0,29.5563,29.5959,29.5563,29.5959,900.0
2007-11-12 13:35:00,29.95,29.95,29.95,29.95,600.0,29.6157,29.6157,29.6157,29.6157,600.0
2007-11-12 13:40:00,29.95,29.95,29.94,29.94,800.0,29.6157,29.6157,29.6058,29.6058,800.0
2007-11-12 13:45:00,29.95,29.95,29.92,29.92,900.0,29.6157,29.6157,29.586,29.586,900.0
2007-11-12 13:50:00,29.87,29.89,29.87,29.89,200.0,29.5366,29.5563,29.5366,29.5563,200.0
2007-11-12 13:55:00,29.87,29.94,29.87,29.94,200.0,29.5366,29.6058,29.5366,29.6058,200.0
2007-11-12 14:00:00,29.88,29.96,29.87,29.96,1100.0,29.5464,29.6256,29.5366,29.6256,1100.0
2007-11-12 14:05:00,29.95,29.95,29.93,29.95,1300.0,29.6157,29.6157,29.5959,29.6157,1300.0
2007-11-12 14:10:00,29.94,29.95,29.93,29.95,1700.0,29.6058,29.6157,29.5959,29.6157,1700.0
2007-11-12 14:15:00,29.95,29.97,29.93,29.94,1800.0,29.6157,29.6354,29.5959,29.6058,1800.0
2007-11-12 14:20:00,29.98,29.98,29.95,29.96,1300.0,29.6453,29.6453,29.6157,29.6256,1300.0
2007-11-12 14:25:00,29.97,29.98,29.93,29.93,2100.0,29.6354,29.6453,29.5959,29.5959,2100.0
2007-11-12 14:30:00,29.92,29.92,29.9,29.91,1000.0,29.586,29.586,29.5662,29.5761,1000.0
2007-11-12 14:35:00,29.9,29.92,29.89,29.92,1000.0,29.5662,29.586,29.5563,29.586,1000.0
2007-11-12 14:40:00,29.93,29.95,29.92,29.95,1700.0,29.5959,29.6157,29.586,29.6157,1700.0
2007-11-12 14:45:00,29.93,29.94,29.88,29.88,2800.0,29.5959,29.6058,29.5464,29.5464,2800.0
2007-11-12 14:50:00,29.88,29.9,29.85,29.88,3600.0,29.5464,29.5662,29.5168,29.5464,3600.0
2007-11-12 14:55:00,29.85,29.85,29.82,29.82,800.0,29.5168,29.5168,29.4871,29.4871,800.0
2007-11-12 15:00:00,29.82,29.84,29.81,29.81,1300.0,29.4871,29.5069,29.4772,29.4772,1300.0
2007-11-12 15:05:00,29.81,29.81,29.78,29.78,1100.0,29.4772,29.4772,29.4476,29.4476,1100.0
2007-11-12 15:10:00,29.78,29.78,29.78,29.78,600.0,29.4476,29.4476,29.4476,29.4476,600.0
2007-11-12 15:15:00,29.75,29.76,29.75,29.75,2500.0,29.4179,29.4278,29.4179,29.4179,2500.0
2007-11-12 15:20:00,29.75,29.8,29.75,29.8,2500.0,29.4179,29.4673,29.4179,29.4673,2500.0
2007-11-12 15:25:00,29.78,29.79,29.75,29.75,2300.0,29.4476,29.4574,29.4179,29.4179,2300.0
2007-11-12 15:30:00,29.75,29.79,29.75,29.75,11700.0,29.4179,29.4574,29.4179,29.4179,11700.0
2007-11-12 15:35:00,29.76,29.76,29.74,29.74,2200.0,29.4278,29.4278,29.408,29.408,2200.0
2007-11-12 15:40:00,29.75,29.75,29.71,29.71,1600.0,29.4179,29.4179,29.3783,29.3783,1600.0
2007-11-12 15:45:00,29.69,29.69,29.64,29.64,2800.0,29.3586,29.3586,29.3091,29.3091,2800.0
2007-11-12 15:50:00,29.61,29.61,29.49,29.49,2800.0,29.2795,29.2795,29.1608,29.1608,2800.0
2007-11-12 15:55:00,29.5,29.52,29.04,29.04,3100.0,29.1707,29.1905,28.7158,28.7158,3100.0
2007-11-13 09:30:00,29.3,29.7,29.3,29.3,2700.0,28.9729,29.3685,28.9729,28.9729,2700.0
2007-11-13 09:35:00,29.3,29.3,29.3,29.3,0.0,28.9729,28.9729,28.9729,28.9729,0.0
2007-11-13 09:40:00,29.6,29.71,29.6,29.71,200.0,29.2696,29.3783,29.2696,29.3783,200.0
2007-11-13 09:45:00,29.75,29.75,29.75,29.75,7000.0,29.4179,29.4179,29.4179,29.4179,7000.0
2007-11-13 09:50:00,29.75,29.75,29.71,29.75,4100.0,29.4179,29.4179,29.3783,29.4179,4100.0
2007-11-13 09:55:00,29.72,29.72,29.71,29.71,400.0,29.3882,29.3882,29.3783,29.3783,400.0
2007-11-13 10:00:00,29.71,29.75,29.7,29.74,9800.0,29.3783,29.4179,29.3685,29.408,9800.0
2007-11-13 10:05:00,29.74,30.0,29.71,29.72,7600.0,29.408,29.6651,29.3783,29.3882,7600.0
2007-11-13 10:10:00,29.71,29.75,29.7,29.71,1300.0,29.3783,29.4179,29.3685,29.3783,1300.0
2007-11-13 10:15:00,29.7,29.7,29.7,29.7,200.0,29.3685,29.3685,29.3685,29.3685,200.0
2007-11-13 10:20:00,29.7,29.7,29.5,29.58,2500.0,29.3685,29.3685,29.1707,29.2498,2500.0
2007-11-13 10:25:00,29.63,29.63,29.5,29.55,18300.0,29.2992,29.2992,29.1707,29.2201,18300.0
2007-11-13 10:30:00,29.52,29.55,29.52,29.55,700.0,29.1905,29.2201,29.1905,29.2201,700.0
2007-11-13 10:35:00,29.54,29.54,29.54,29.54,200.0,29.2102,29.2102,29.2102,29.2102,200.0
2007-11-13 10:40:00,29.54,29.6,29.54,29.6,1500.0,29.2102,29.2696,29.2102,29.2696,1500.0
2007-11-13 10:45:00,29.67,29.7,29.59,29.68,3000.0,29.3388,29.3685,29.2597,29.3487,3000.0
2007-11-13 10:50:00,29.68,29.68,29.68,29.68,600.0,29.3487,29.3487,29.3487,29.3487,600.0
2007-11-13 10:55:00,29.68,29.7,29.61,29.7,1300.0,29.3487,29.3685,29.2795,29.3685,1300.0
2007-11-13 11:00:00,29.7,29.7,29.61,29.61,3800.0,29.3685,29.3685,29.2795,29.2795,3800.0
2007-11-13 11:05:00,29.65,29.67,29.61,29.65,1900.0,29.319,29.3388,29.2795,29.319,1900.0
2007-11-13 11:10:00,29.61,29.65,29.61,29.61,700.0,29.2795,29.319,29.2795,29.2795,700.0
2007-11-13 11:15:00,29.65,29.65,29.58,29.58,2800.0,29.319,29.319,29.2498,29.2498,2800.0
2007-11-13 11:20:00,29.58,29.58,29.58,29.58,500.0,29.2498,29.2498,29.2498,29.2498,500.0
2007-11-13 11:25:00,29.51,29.6,29.51,29.6,5500.0,29.1806,29.2696,29.1806,29.2696,5500.0
2007-11-13 11:30:00,29.63,29.64,29.61,29.61,800.0,29.2992,29.3091,29.2795,29.2795,800.0
2007-11-13 11:35:00,29.54,29.61,29.53,29.61,2900.0,29.2102,29.2795,29.2004,29.2795,2900.0
2007-11-13 11:40:00,29.61,29.65,29.61,29.61,1500.0,29.2795,29.319,29.2795,29.2795,1500.0
2007-11-13 11:45:00,29.61,29.65,29.61,29.65,1200.0,29.2795,29.319,29.2795,29.319,1200.0
2007-11-13 11:50:00,29.61,29.62,29.61,29.61,2700.0,29.2795,29.2893,29.2795,29.2795,2700.0
2007-11-13 11:55:00,29.61,29.61,29.61,29.61,1500.0,29.2795,29.2795,29.2795,29.2795,1500.0
2007-11-13 12:00:00,29.61,29.61,29.58,29.58,8500.0,29.2795,29.2795,29.2498,29.2498,8500.0
2007-11-13 12:05:00,29.58,29.58,29.57,29.57,300.0,29.2498,29.2498,29.2399,29.2399,300.0
2007-11-13 12:10:00,29.53,29.7,29.53,29.7,5900.0,29.2004,29.3685,29.2004,29.3685,5900.0
2007-11-13 12:15:00,29.68,29.68,29.64,29.64,300.0,29.3487,29.3487,29.3091,29.3091,300.0
2007-11-13 12:20:00,29.64,29.7,29.64,29.7,2700.0,29.3091,29.3685,29.3091,29.3685,2700.0
2007-11-13 12:25:00,29.63,29.63,29.56,29.56,2400.0,29.2992,29.2992,29.23,29.23,2400.0
2007-11-13 12:30:00,29.6,29.6,29.6,29.6,100.0,29.2696,29.2696,29.2696,29.2696,100.0
2007-11-13 12:35:00,29.59,29.59,29.59,29.59,300.0,29.2597,29.2597,29.2597,29.2597,300.0
2007-11-13 12:40:00,29.6,29.7,29.6,29.7,3100.0,29.2696,29.3685,29.2696,29.3685,3100.0
2007-11-13 12:45:00,29.65,29.65,29.62,29.62,200.0,29.319,29.319,29.2893,29.2893,200.0
2007-11-13 12:50:00,29.65,29.65,29.63,29.63,800.0,29.319,29.319,29.2992,29.2992,800.0
2007-11-13 12:55:00,29.65,29.65,29.65,29.65,500.0,29.319,29.319,29.319,29.319,500.0
2007-11-13 13:00:00,29.65,29.65,29.65,29.65,0.0,29.319,29.319,29.319,29.319,0.0
2007-11-13 13:05:00,29.63,29.63,29.63,29.63,200.0,29.2992,29.2992,29.2992,29.2992,200.0
2007-11-13 13:10:00,29.62,29.62,29.5,29.52,7800.0,29.2893,29.2893,29.1707,29.1905,7800.0
2007-11-13 13:15:00,29.52,29.52,29.52,29.52,0.0,29.1905,29.1905,29.1905,29.1905,0.0
2007-11-13 13:20:00,29.52,29.52,29.52,29.52,0.0,29.1905,29.1905,29.1905,29.1905,0.0
2007-11-13 13:25:00,29.52,29.52,29.52,29.52,0.0,29.1905,29.1905,29.1905,29.1905,0.0
2007-11-13 13:30:00,29.47,29.47,29.27,29.27,1900.0,29.141,29.141,28.9433,28.9433,1900.0
2007-11-13 13:35:00,29.3,29.3,29.3,29.3,2100.0,28.9729,28.9729,28.9729,28.9729,2100.0
2007-11-13 13:40:00,29.37,29.37,29.37,29.37,300.0,29.0421,29.0421,29.0421,29.0421,300.0
2007-11-13 13:45:00,29.32,29.32,29.32,29.32,500.0,28.9927,28.9927,28.9927,28.9927,500.0
2007-11-13 13:50:00,29.32,29.32,29.32,29.32,500.0,28.9927,28.9927,28.9927,28.9927,500.0
2007-11-13 13:55:00,29.35,29.4,29.35,29.4,1300.0,29.0224,29.0718,29.0224,29.0718,1300.0
2007-11-13 14:00:00,29.32,29.34,29.32,29.34,1000.0,28.9927,29.0125,28.9927,29.0125,1000.0
2007-11-13 14:05:00,29.34,29.34,29.26,29.26,12500.0,29.0125,29.0125,28.9334,28.9334,12500.0
2007-11-13 14:10:00,29.31,29.32,28.76,28.76,18200.0,28.9828,28.9927,28.4389,28.4389,18200.0
2007-11-13 14:15:00,28.8,28.8,28.41,28.73,4400.0,28.4785,28.4785,28.0929,28.4093,4400.0
2007-11-13 14:20:00,28.9,28.9,28.9,28.9,900.0,28.5774,28.5774,28.5774,28.5774,900.0
2007-11-13 14:25:00,28.8,28.8,28.8,28.8,1000.0,28.4785,28.4785,28.4785,28.4785,1000.0
2007-11-13 14:30:00,28.8,28.98,28.8,28.98,3600.0,28.4785,28.6565,28.4785,28.6565,3600.0
2007-11-13 14:35:00,29.0,29.0,28.94,29.0,700.0,28.6763,28.6763,28.6169,28.6763,700.0
2007-11-13 14:40:00,29.0,29.0,28.94,29.0,600.0,28.6763,28.6763,28.6169,28.6763,600.0
2007-11-13 14:45:00,29.0,29.0,28.95,28.95,700.0,28.6763,28.6763,28.6268,28.6268,700.0
2007-11-13 14:50:00,28.94,28.94,28.8,28.8,3800.0,28.6169,28.6169,28.4785,28.4785,3800.0
2007-11-13 14:55:00,28.75,28.84,28.75,28.84,900.0,28.4291,28.5181,28.4291,28.5181,900.0
2007-11-13 15:00:00,28.9,28.97,28.87,28.87,800.0,28.5774,28.6466,28.5477,28.5477,800.0
2007-11-13 15:05:00,28.97,28.97,28.97,28.97,100.0,28.6466,28.6466,28.6466,28.6466,100.0
2007-11-13 15:10:00,28.89,28.89,28.85,28.86,4300.0,28.5675,28.5675,28.5279,28.5378,4300.0
2007-11-13 15:15:00,28.89,29.06,28.89,29.06,21300.0,28.5675,28.7356,28.5675,28.7356,21300.0
2007-11-13 15:20:00,29.1,29.25,29.1,29.15,2900.0,28.7752,28.9235,28.7752,28.8246,2900.0
2007-11-13 15:25:00,29.15,29.24,29.1,29.1,4400.0,28.8246,28.9136,28.7752,28.7752,4400.0
2007-11-13 15:30:00,29.12,29.12,29.0,29.0,7500.0,28.7949,28.7949,28.6763,28.6763,7500.0
2007-11-13 15:35:00,28.87,28.91,28.87,28.9,1200.0,28.5477,28.5873,28.5477,28.5774,1200.0
2007-11-13 15:40:00,28.9,28.91,28.9,28.91,1400.0,28.5774,28.5873,28.5774,28.5873,1400.0
2007-11-13 15:45:00,28.94,28.97,28.91,28.91,600.0,28.6169,28.6466,28.5873,28.5873,600.0
2007-11-13 15:50:00,28.97,29.0,28.91,29.0,11300.0,28.6466,28.6763,28.5873,28.6763,11300.0
2007-11-13 15:55:00,29.0,29.1,29.0,29.1,1900.0,28.6763,28.7752,28.6763,28.7752,1900.0
2007-11-14 09:30:00,29.16,29.16,29.16,29.16,500.0,28.8345,28.8345,28.8345,28.8345,500.0
2007-11-14 09:35:00,29.1,29.25,29.1,29.1,5400.0,28.7752,28.9235,28.7752,28.7752,5400.0
2007-11-14 09:40:00,29.25,29.25,29.25,29.25,200.0,28.9235,28.9235,28.9235,28.9235,200.0
2007-11-14 09:45:00,29.5,30.0,29.5,29.97,2100.0,29.1707,29.6651,29.1707,29.6354,2100.0
2007-11-14 09:50:00,29.3,29.66,29.3,29.32,3000.0,28.9729,29.3289,28.9729,28.9927,3000.0
2007-11-14 09:55:00,29.4,29.66,29.3,29.33,3500.0,29.0718,29.3289,28.9729,29.0026,3500.0
2007-11-14 10:00:00,29.4,29.74,29.4,29.74,9300.0,29.0718,29.408,29.0718,29.408,9300.0
2007-11-14 10:05:00,29.75,29.75,29.75,29.75,100.0,29.4179,29.4179,29.4179,29.4179,100.0
2007-11-14 10:10:00,29.9,30.0,29.9,30.0,5300.0,29.5662,29.6651,29.5662,29.6651,5300.0
2007-11-14 10:15:00,30.0,30.0,29.99,30.0,2500.0,29.6651,29.6651,29.6552,29.6651,2500.0
2007-11-14 10:20:00,29.99,29.99,29.99,29.99,100.0,29.6552,29.6552,29.6552,29.6552,100.0
2007-11-14 10:25:00,29.99,29.99,29.99,29.99,100.0,29.6552,29.6552,29.6552,29.6552,100.0
2007-11-14 10:30:00,29.98,30.13,29.98,30.13,8400.0,29.6453,29.7937,29.6453,29.7937,8400.0
2007-11-14 10:35:00,30.1,30.22,30.1,30.22,400.0,29.764,29.8826,29.764,29.8826,400.0
2007-11-14 10:40:00,30.1,30.25,30.1,30.1,2600.0,29.764,29.9123,29.764,29.764,2600.0
2007-11-14 10:45:00,30.1,30.19,30.09,30.09,1600.0,29.764,29.853,29.7541,29.7541,1600.0
2007-11-14 10:50:00,30.09,30.1,30.08,30.1,1500.0,29.7541,29.764,29.7442,29.764,1500.0
2007-11-14 10:55:00,30.1,30.1,30.1,30.1,2000.0,29.764,29.764,29.764,29.764,2000.0
2007-11-14 11:00:00,30.03,30.11,30.03,30.1,1800.0,29.6948,29.7739,29.6948,29.764,1800.0
2007-11-14 11:05:00,30.08,30.15,30.05,30.15,1500.0,29.7442,29.8134,29.7145,29.8134,1500.0
2007-11-14 11:10:00,30.15,30.25,30.1,30.25,3500.0,29.8134,29.9123,29.764,29.9123,3500.0
2007-11-14 11:15:00,30.11,30.18,30.1,30.1,2700.0,29.7739,29.8431,29.764,29.764,2700.0
2007-11-14 11:20:00,30.1,30.12,30.1,30.12,300.0,29.764,29.7838,29.764,29.7838,300.0
2007-11-14 11:25:00,30.12,30.12,30.12,30.12,0.0,29.7838,29.7838,29.7838,29.7838,0.0
2007-11-14 11:30:00,30.1,30.1,30.1,30.1,1800.0,29.764,29.764,29.764,29.764,1800.0
2007-11-14 11:35:00,30.1,30.1,30.1,30.1,900.0,29.764,29.764,29.764,29.764,900.0
2007-11-14 11:40:00,30.1,30.1,30.1,30.1,900.0,29.764,29.764,29.764,29.764,900.0
2007-11-14 11:45:00,30.1,30.12,30.1,30.1,800.0,29.764,29.7838,29.764,29.764,800.0
2007-11-14 11:50:00,30.13,30.13,30.13,30.13,200.0,29.7937,29.7937,29.7937,29.7937,200.0
2007-11-14 11:55:00,30.13,30.13,30.13,30.13,0.0,29.7937,29.7937,29.7937,29.7937,0.0
2007-11-14 12:00:00,30.1,30.17,30.07,30.07,2700.0,29.764,29.8332,29.7343,29.7343,2700.0
2007-11-14 12:05:00,30.07,30.1,30.07,30.1,700.0,29.7343,29.764,29.7343,29.764,700.0
2007-11-14 12:10:00,30.07,30.1,29.9,30.0,41200.0,29.7343,29.764,29.5662,29.6651,41200.0
2007-11-14 12:15:00,29.91,30.0,29.51,29.95,14000.0,29.5761,29.6651,29.1806,29.6157,14000.0
2007-11-14 12:20:00,29.95,29.95,29.95,29.95,0.0,29.6157,29.6157,29.6157,29.6157,0.0
2007-11-14 12:25:00,29.95,29.97,29.95,29.97,1000.0,29.6157,29.6354,29.6157,29.6354,1000.0
2007-11-14 12:30:00,29.95,29.95,29.92,29.92,900.0,29.6157,29.6157,29.586,29.586,900.0
2007-11-14 12:35:00,29.98,30.0,29.98,30.0,1600.0,29.6453,29.6651,29.6453,29.6651,1600.0
2007-11-14 12:40:00,30.0,30.02,29.92,30.0,13200.0,29.6651,29.6849,29.586,29.6651,13200.0
2007-11-14 12:45:00,30.0,30.0,29.91,29.91,11300.0,29.6651,29.6651,29.5761,29.5761,11300.0
2007-11-14 12:50:00,29.92,29.92,29.92,29.92,400.0,29.586,29.586,29.586,29.586,400.0
2007-11-14 12:55:00,29.94,29.98,29.94,29.97,10100.0,29.6058,29.6453,29.6058,29.6354,10100.0
2007-11-14 13:00:00,30.0,30.0,29.79,29.84,9500.0,29.6651,29.6651,29.4574,29.5069,9500.0
2007-11-14 13:05:00,29.89,29.92,29.88,29.88,3100.0,29.5563,29.586,29.5464,29.5464,3100.0
2007-11-14 13:10:00,29.9,29.9,29.9,29.9,600.0,29.5662,29.5662,29.5662,29.5662,600.0
2007-11-14 13:15:00,29.9,29.99,29.89,29.89,2000.0,29.5662,29.6552,29.5563,29.5563,2000.0
2007-11-14 13:20:00,29.9,29.9,29.9,29.9,800.0,29.5662,29.5662,29.5662,29.5662,800.0
2007-11-14 13:25:00,29.9,29.98,29.9,29.9,500.0,29.5662,29.6453,29.5662,29.5662,500.0
2007-11-14 13:30:00,29.91,29.91,29.89,29.91,1600.0,29.5761,29.5761,29.5563,29.5761,1600.0
2007-11-14 13:35:00,29.91,29.92,29.9,29.9,2300.0,29.5761,29.586,29.5662,29.5662,2300.0
2007-11-14 13:40:00,29.9,29.98,29.9,29.98,500.0,29.5662,29.6453,29.5662,29.6453,500.0
2007-11-14 13:45:00,29.9,29.96,29.9,29.96,1000.0,29.5662,29.6256,29.5662,29.6256,1000.0
2007-11-14 13:50:00,29.9,29.9,29.9,29.9,800.0,29.5662,29.5662,29.5662,29.5662,800.0
2007-11-14 13:55:00,29.94,29.94,29.94,29.94,400.0,29.6058,29.6058,29.6058,29.6058,400.0
2007-11-14 14:00:00,29.9,29.9,29.88,29.9,1600.0,29.5662,29.5662,29.5464,29.5662,1600.0
2007-11-14 14:05:00,29.9,29.9,29.88,29.88,700.0,29.5662,29.5662,29.5464,29.5464,700.0
2007-11-14 14:10:00,29.88,29.91,29.85,29.9,1900.0,29.5464,29.5761,29.5168,29.5662,1900.0
2007-11-14 14:15:00,29.85,29.89,29.81,29.89,2100.0,29.5168,29.5563,29.4772,29.5563,2100.0
2007-11-14 14:20:00,29.77,29.9,29.76,29.86,1400.0,29.4377,29.5662,29.4278,29.5267,1400.0
2007-11-14 14:25:00,29.82,29.86,29.81,29.85,2500.0,29.4871,29.5267,29.4772,29.5168,2500.0
2007-11-14 14:30:00,29.85,29.92,29.83,29.85,2700.0,29.5168,29.586,29.497,29.5168,2700.0
2007-11-14 14:35:00,29.85,29.85,29.85,29.85,1000.0,29.5168,29.5168,29.5168,29.5168,1000.0
2007-11-14 14:40:00,29.85,29.85,29.85,29.85,400.0,29.5168,29.5168,29.5168,29.5168,400.0
2007-11-14 14:45:00,29.85,29.85,29.84,29.85,800.0,29.5168,29.5168,29.5069,29.5168,800.0
2007-11-14 14:50:00,29.82,30.0,29.75,29.95,3600.0,29.4871,29.6651,29.4179,29.6157,3600.0
2007-11-14 14:55:00,29.95,30.0,29.86,30.0,1800.0,29.6157,29.6651,29.5267,29.6651,1800.0
2007-11-14 15:00:00,29.96,30.0,29.88,30.0,1600.0,29.6256,29.6651,29.5464,29.6651,1600.0
2007-11-14 15:05:00,29.91,30.0,29.91,30.0,1900.0,29.5761,29.6651,29.5761,29.6651,1900.0
2007-11-14 15:10:00,29.94,29.99,29.94,29.95,700.0,29.6058,29.6552,29.6058,29.6157,700.0
2007-11-14 15:15:00,29.97,30.0,29.89,29.99,1100.0,29.6354,29.6651,29.5563,29.6552,1100.0
2007-11-14 15:20:00,29.91,29.99,29.9,29.91,900.0,29.5761,29.6552,29.5662,29.5761,900.0
2007-11-14 15:25:00,29.91,29.93,29.87,29.91,1300.0,29.5761,29.5959,29.5366,29.5761,1300.0
2007-11-14 15:30:00,29.85,29.91,29.81,29.91,900.0,29.5168,29.5761,29.4772,29.5761,900.0
2007-11-14 15:35:00,29.81,29.92,29.81,29.91,1900.0,29.4772,29.586,29.4772,29.5761,1900.0
2007-11-14 15:40:00,29.94,29.95,29.92,29.93,8600.0,29.6058,29.6157,29.586,29.5959,8600.0
2007-11-14 15:45:00,29.95,29.95,29.94,29.94,800.0,29.6157,29.6157,29.6058,29.6058,800.0
2007-11-14 15:50:00,29.94,29.95,29.94,29.94,6100.0,29.6058,29.6157,29.6058,29.6058,6100.0
2007-11-14 15:55:00,29.94,29.95,29.91,29.95,14100.0,29.6058,29.6157,29.5761,29.6157,14100.0
2007-11-15 09:30:00,29.71,30.19,29.71,30.19,700.0,29.3783,29.853,29.3783,29.853,700.0
2007-11-15 09:35:00,30.06,30.08,30.03,30.08,400.0,29.7244,29.7442,29.6948,29.7442,400.0
2007-11-15 09:40:00,30.09,30.09,30.09,30.09,200.0,29.7541,29.7541,29.7541,29.7541,200.0
2007-11-15 09:45:00,30.08,30.08,30.05,30.06,400.0,29.7442,29.7442,29.7145,29.7244,400.0
2007-11-15 09:50:00,30.09,30.09,30.09,30.09,300.0,29.7541,29.7541,29.7541,29.7541,300.0
2007-11-15 09:55:00,30.09,30.09,29.94,30.03,900.0,29.7541,29.7541,29.6058,29.6948,900.0
2007-11-15 10:00:00,30.19,30.2,30.11,30.11,500.0,29.853,29.8629,29.7739,29.7739,500.0
2007-11-15 10:05:00,30.19,30.19,30.19,30.19,100.0,29.853,29.853,29.853,29.853,100.0
2007-11-15 10:10:00,30.15,30.15,30.15,30.15,100.0,29.8134,29.8134,29.8134,29.8134,100.0
2007-11-15 10:15:00,30.5,30.5,30.45,30.45,300.0,30.1595,30.1595,30.1101,30.1101,300.0
2007-11-15 10:20:00,30.45,30.45,30.28,30.28,700.0,30.1101,30.1101,29.942,29.942,700.0
2007-11-15 10:25:00,30.25,30.26,30.25,30.26,400.0,29.9123,29.9222,29.9123,29.9222,400.0
2007-11-15 10:30:00,30.44,30.49,30.44,30.49,200.0,30.1002,30.1496,30.1002,30.1496,200.0
2007-11-15 10:35:00,30.47,30.5,30.26,30.48,2600.0,30.1299,30.1595,29.9222,30.1397,2600.0
2007-11-15 10:40:00,30.49,30.5,30.26,30.43,3000.0,30.1496,30.1595,29.9222,30.0903,3000.0
2007-11-15 10:45:00,30.45,30.47,30.25,30.25,900.0,30.1101,30.1299,29.9123,29.9123,900.0
2007-11-15 10:50:00,30.4,30.46,30.25,30.4,600.0,30.0606,30.12,29.9123,30.0606,600.0
2007-11-15 10:55:00,30.4,30.45,30.26,30.26,800.0,30.0606,30.1101,29.9222,29.9222,800.0
2007-11-15 11:00:00,30.36,30.36,30.25,30.25,700.0,30.0211,30.0211,29.9123,29.9123,700.0
2007-11-15 11:05:00,30.3,30.33,30.3,30.33,300.0,29.9618,29.9914,29.9618,29.9914,300.0
2007-11-15 11:10:00,30.32,30.35,30.25,30.34,1500.0,29.9815,30.0112,29.9123,30.0013,1500.0
2007-11-15 11:15:00,30.26,30.26,30.19,30.19,900.0,29.9222,29.9222,29.853,29.853,900.0
2007-11-15 11:20:00,30.2,30.2,30.2,30.2,100.0,29.8629,29.8629,29.8629,29.8629,100.0
2007-11-15 11:25:00,30.2,30.34,30.2,30.25,300.0,29.8629,30.0013,29.8629,29.9123,300.0
2007-11-15 11:30:00,30.26,30.33,30.22,30.22,1000.0,29.9222,29.9914,29.8826,29.8826,1000.0
2007-11-15 11:35:00,30.29,30.3,30.25,30.27,800.0,29.9519,29.9618,29.9123,29.9321,800.0
2007-11-15 11:40:00,30.26,30.3,30.25,30.3,1400.0,29.9222,29.9618,29.9123,29.9618,1400.0
2007-11-15 11:45:00,30.26,30.32,30.25,30.25,700.0,29.9222,29.9815,29.9123,29.9123,700.0
2007-11-15 11:50:00,30.35,30.35,30.34,30.34,200.0,30.0112,30.0112,30.0013,30.0013,200.0
2007-11-15 11:55:00,30.3,30.3,30.21,30.21,600.0,29.9618,29.9618,29.8728,29.8728,600.0
2007-11-15 12:00:00,30.3,30.3,30.3,30.3,200.0,29.9618,29.9618,29.9618,29.9618,200.0
2007-11-15 12:05:00,30.3,30.3,30.25,30.27,800.0,29.9618,29.9618,29.9123,29.9321,800.0
2007-11-15 12:10:00,30.29,30.29,30.25,30.25,500.0,29.9519,29.9519,29.9123,29.9123,500.0
2007-11-15 12:15:00,30.25,30.25,30.23,30.23,200.0,29.9123,29.9123,29.8925,29.8925,200.0
2007-11-15 12:20:00,30.27,30.27,30.27,30.27,100.0,29.9321,29.9321,29.9321,29.9321,100.0
2007-11-15 12:25:00,30.26,30.28,30.26,30.28,400.0,29.9222,29.942,29.9222,29.942,400.0
2007-11-15 12:30:00,30.29,30.29,30.29,30.29,900.0,29.9519,29.9519,29.9519,29.9519,900.0
2007-11-15 12:35:00,30.29,30.29,30.29,30.29,0.0,29.9519,29.9519,29.9519,29.9519,0.0
2007-11-15 12:40:00,30.35,30.36,30.28,30.28,500.0,30.0112,30.0211,29.942,29.942,500.0
2007-11-15 12:45:00,30.27,30.27,30.0,30.01,10100.0,29.9321,29.9321,29.6651,29.675,10100.0
2007-11-15 12:50:00,30.25,30.25,30.0,30.2,1000.0,29.9123,29.9123,29.6651,29.8629,1000.0
2007-11-15 12:55:00,30.05,30.15,30.0,30.1,1800.0,29.7145,29.8134,29.6651,29.764,1800.0
2007-11-15 13:00:00,30.16,30.6,30.15,30.49,4400.0,29.8233,30.2584,29.8134,30.1496,4400.0
2007-11-15 13:05:00,30.5,30.65,30.4,30.43,3500.0,30.1595,30.3078,30.0606,30.0903,3500.0
2007-11-15 13:10:00,30.63,30.63,30.42,30.42,2500.0,30.2881,30.2881,30.0804,30.0804,2500.0
2007-11-15 13:15:00,30.6,30.6,30.6,30.6,100.0,30.2584,30.2584,30.2584,30.2584,100.0
2007-11-15 13:20:00,30.61,30.61,30.47,30.51,500.0,30.2683,30.2683,30.1299,30.1694,500.0
2007-11-15 13:25:00,30.63,30.63,30.45,30.45,1400.0,30.2881,30.2881,30.1101,30.1101,1400.0
2007-11-15 13:30:00,30.6,30.62,30.43,30.45,3800.0,30.2584,30.2782,30.0903,30.1101,3800.0
2007-11-15 13:35:00,30.45,30.5,30.44,30.49,600.0,30.1101,30.1595,30.1002,30.1496,600.0
2007-11-15 13:40:00,30.5,30.5,30.5,30.5,200.0,30.1595,30.1595,30.1595,30.1595,200.0
2007-11-15 13:45:00,30.58,30.58,30.52,30.53,400.0,30.2386,30.2386,30.1793,30.1892,400.0
2007-11-15 13:50:00,30.59,30.6,30.48,30.48,1000.0,30.2485,30.2584,30.1397,30.1397,1000.0
2007-11-15 13:55:00,30.57,30.57,30.5,30.53,300.0,30.2287,30.2287,30.1595,30.1892,300.0
2007-11-15 14:00:00,30.55,30.58,30.55,30.58,400.0,30.209,30.2386,30.209,30.2386,400.0
2007-11-15 14:05:00,30.59,30.69,30.55,30.55,900.0,30.2485,30.3474,30.209,30.209,900.0
2007-11-15 14:10:00,30.67,30.67,30.54,30.54,800.0,30.3276,30.3276,30.1991,30.1991,800.0
2007-11-15 14:15:00,30.5,30.6,30.5,30.5,1300.0,30.1595,30.2584,30.1595,30.1595,1300.0
2007-11-15 14:20:00,30.5,30.55,30.49,30.55,300.0,30.1595,30.209,30.1496,30.209,300.0
2007-11-15 14:25:00,30.55,30.55,30.54,30.54,300.0,30.209,30.209,30.1991,30.1991,300.0
2007-11-15 14:30:00,30.54,30.55,30.52,30.52,1200.0,30.1991,30.209,30.1793,30.1793,1200.0
2007-11-15 14:35:00,30.55,30.69,30.54,30.69,3200.0,30.209,30.3474,30.1991,30.3474,3200.0
2007-11-15 14:40:00,30.59,30.59,30.42,30.42,1300.0,30.2485,30.2485,30.0804,30.0804,1300.0
2007-11-15 14:45:00,30.44,30.45,30.44,30.45,200.0,30.1002,30.1101,30.1002,30.1101,200.0
2007-11-15 14:50:00,30.45,30.45,30.44,30.44,500.0,30.1101,30.1101,30.1002,30.1002,500.0
2007-11-15 14:55:00,30.44,30.45,30.44,30.44,800.0,30.1002,30.1101,30.1002,30.1002,800.0
2007-11-15 15:00:00,30.36,30.4,30.27,30.3,600.0,30.0211,30.0606,29.9321,29.9618,600.0
2007-11-15 15:05:00,30.39,30.4,30.39,30.4,200.0,30.0508,30.0606,30.0508,30.0606,200.0
2007-11-15 15:10:00,30.4,30.4,30.33,30.4,500.0,30.0606,30.0606,29.9914,30.0606,500.0
2007-11-15 15:15:00,30.4,30.4,30.37,30.37,500.0,30.0606,30.0606,30.031,30.031,500.0
2007-11-15 15:20:00,30.4,30.4,30.17,30.17,700.0,30.0606,30.0606,29.8332,29.8332,700.0
2007-11-15 15:25:00,30.23,30.37,30.23,30.37,400.0,29.8925,30.031,29.8925,30.031,400.0
2007-11-15 15:30:00,30.3,30.3,30.3,30.3,200.0,29.9618,29.9618,29.9618,29.9618,200.0
2007-11-15 15:35:00,30.3,30.3,30.29,30.29,1800.0,29.9618,29.9618,29.9519,29.9519,1800.0
2007-11-15 15:40:00,30.3,30.3,30.2,30.2,500.0,29.9618,29.9618,29.8629,29.8629,500.0
2007-11-15 15:45:00,30.2,30.2,30.07,30.07,800.0,29.8629,29.8629,29.7343,29.7343,800.0
2007-11-15 15:50:00,30.15,30.19,30.15,30.19,400.0,29.8134,29.853,29.8134,29.853,400.0
2007-11-15 15:55:00,30.11,30.2,30.07,30.2,1600.0,29.7739,29.8629,29.7343,29.8629,1600.0
2007-11-16 09:30:00,30.2,30.2,30.2,30.2,300.0,29.8629,29.8629,29.8629,29.8629,300.0
2007-11-16 09:35:00,30.2,30.2,30.2,30.2,200.0,29.8629,29.8629,29.8629,29.8629,200.0
2007-11-16 09:40:00,30.2,30.2,30.2,30.2,0.0,29.8629,29.8629,29.8629,29.8629,0.0
2007-11-16 09:45:00,30.2,30.2,30.2,30.2,100.0,29.8629,29.8629,29.8629,29.8629,100.0
2007-11-16 09:50:00,30.2,30.2,30.2,30.2,0.0,29.8629,29.8629,29.8629,29.8629,0.0
2007-11-16 09:55:00,30.2,30.2,30.2,30.2,0.0,29.8629,29.8629,29.8629,29.8629,0.0
2007-11-16 10:00:00,30.19,30.19,30.18,30.18,200.0,29.853,29.853,29.8431,29.8431,200.0
2007-11-16 10:05:00,30.0,30.19,30.0,30.19,3300.0,29.6651,29.853,29.6651,29.853,3300.0
2007-11-16 10:10:00,30.02,30.02,30.02,30.02,200.0,29.6849,29.6849,29.6849,29.6849,200.0
2007-11-16 10:15:00,30.2,30.2,30.19,30.19,200.0,29.8629,29.8629,29.853,29.853,200.0
2007-11-16 10:20:00,30.19,30.19,30.19,30.19,0.0,29.853,29.853,29.853,29.853,0.0
2007-11-16 10:25:00,30.18,30.19,30.18,30.19,200.0,29.8431,29.853,29.8431,29.853,200.0
2007-11-16 10:30:00,30.18,30.18,30.18,30.18,200.0,29.8431,29.8431,29.8431,29.8431,200.0
2007-11-16 10:35:00,30.17,30.17,30.15,30.15,300.0,29.8332,29.8332,29.8134,29.8134,300.0
2007-11-16 10:40:00,30.17,30.18,30.17,30.18,500.0,29.8332,29.8431,29.8332,29.8431,500.0
2007-11-16 10:45:00,30.18,30.18,30.18,30.18,0.0,29.8431,29.8431,29.8431,29.8431,0.0
2007-11-16 10:50:00,30.17,30.17,30.1,30.1,400.0,29.8332,29.8332,29.764,29.764,400.0
2007-11-16 10:55:00,30.16,30.18,30.16,30.18,200.0,29.8233,29.8431,29.8233,29.8431,200.0
2007-11-16 11:00:00,30.18,30.18,30.18,30.18,300.0,29.8431,29.8431,29.8431,29.8431,300.0
2007-11-16 11:05:00,30.18,30.18,30.18,30.18,100.0,29.8431,29.8431,29.8431,29.8431,100.0
2007-11-16 11:10:00,30.18,30.2,30.18,30.2,600.0,29.8431,29.8629,29.8431,29.8629,600.0
2007-11-16 11:15:00,30.2,30.2,30.2,30.2,0.0,29.8629,29.8629,29.8629,29.8629,0.0
2007-11-16 11:20:00,30.09,30.09,30.09,30.09,100.0,29.7541,29.7541,29.7541,29.7541,100.0
2007-11-16 11:25:00,30.09,30.09,30.09,30.09,0.0,29.7541,29.7541,29.7541,29.7541,0.0
2007-11-16 11:30:00,30.09,30.09,30.09,30.09,0.0,29.7541,29.7541,29.7541,29.7541,0.0
2007-11-16 11:35:00,30.11,30.11,30.11,30.11,100.0,29.7739,29.7739,29.7739,29.7739,100.0
2007-11-16 11:40:00,30.1,30.1,30.1,30.1,300.0,29.764,29.764,29.764,29.764,300.0
2007-11-16 11:45:00,30.13,30.13,30.13,30.13,100.0,29.7937,29.7937,29.7937,29.7937,100.0
2007-11-16 11:50:00,30.13,30.13,30.13,30.13,0.0,29.7937,29.7937,29.7937,29.7937,0.0
2007-11-16 11:55:00,30.13,30.13,30.13,30.13,0.0,29.7937,29.7937,29.7937,29.7937,0.0
2007-11-16 12:00:00,30.19,30.19,30.19,30.19,200.0,29.853,29.853,29.853,29.853,200.0
2007-11-16 12:05:00,30.19,30.19,30.19,30.19,0.0,29.853,29.853,29.853,29.853,0.0
2007-11-16 12:10:00,30.11,30.11,30.11,30.11,100.0,29.7739,29.7739,29.7739,29.7739,100.0
2007-11-16 12:15:00,30.18,30.18,30.18,30.18,100.0,29.8431,29.8431,29.8431,29.8431,100.0
2007-11-16 12:20:00,30.18,30.18,30.18,30.18,0.0,29.8431,29.8431,29.8431,29.8431,0.0
2007-11-16 12:25:00,30.18,30.18,30.18,30.18,0.0,29.8431,29.8431,29.8431,29.8431,0.0
2007-11-16 12:30:00,30.19,30.2,30.19,30.2,1200.0,29.853,29.8629,29.853,29.8629,1200.0
2007-11-16 12:35:00,30.2,30.25,30.19,30.2,10000.0,29.8629,29.9123,29.853,29.8629,10000.0
2007-11-16 12:40:00,30.2,30.2,30.14,30.14,200.0,29.8629,29.8629,29.8035,29.8035,200.0
2007-11-16 12:45:00,30.2,30.25,30.1,30.1,4700.0,29.8629,29.9123,29.764,29.764,4700.0
2007-11-16 12:50:00,30.25,30.25,30.1,30.25,500.0,29.9123,29.9123,29.764,29.9123,500.0
2007-11-16 12:55:00,30.25,30.25,30.25,30.25,300.0,29.9123,29.9123,29.9123,29.9123,300.0
2007-11-16 13:00:00,30.24,30.25,30.11,30.11,600.0,29.9024,29.9123,29.7739,29.7739,600.0
2007-11-16 13:05:00,30.25,30.25,30.25,30.25,400.0,29.9123,29.9123,29.9123,29.9123,400.0
2007-11-16 13:10:00,30.25,30.25,30.25,30.25,300.0,29.9123,29.9123,29.9123,29.9123,300.0
2007-11-16 13:15:00,30.25,30.25,30.25,30.25,300.0,29.9123,29.9123,29.9123,29.9123,300.0
2007-11-16 13:20:00,30.25,30.27,30.25,30.27,700.0,29.9123,29.9321,29.9123,29.9321,700.0
2007-11-16 13:25:00,30.32,30.45,30.32,30.45,500.0,29.9815,30.1101,29.9815,30.1101,500.0
2007-11-16 13:30:00,30.34,30.45,30.34,30.44,1200.0,30.0013,30.1101,30.0013,30.1002,1200.0
2007-11-16 13:35:00,30.44,30.44,30.44,30.44,0.0,30.1002,30.1002,30.1002,30.1002,0.0
2007-11-16 13:40:00,30.44,30.44,30.44,30.44,0.0,30.1002,30.1002,30.1002,30.1002,0.0
2007-11-16 13:45:00,30.44,30.44,30.44,30.44,0.0,30.1002,30.1002,30.1002,30.1002,0.0
2007-11-16 13:50:00,30.44,30.44,30.44,30.44,0.0,30.1002,30.1002,30.1002,30.1002,0.0
2007-11-16 13:55:00,30.44,30.44,30.44,30.44,0.0,30.1002,30.1002,30.1002,30.1002,0.0
2007-11-16 14:00:00,30.44,30.44,30.44,30.44,0.0,30.1002,30.1002,30.1002,30.1002,0.0
2007-11-16 14:05:00,30.44,30.44,30.44,30.44,0.0,30.1002,30.1002,30.1002,30.1002,0.0
2007-11-16 14:10:00,30.44,30.44,30.44,30.44,300.0,30.1002,30.1002,30.1002,30.1002,300.0
2007-11-16 14:15:00,30.32,30.32,30.32,30.32,200.0,29.9815,29.9815,29.9815,29.9815,200.0
2007-11-16 14:20:00,30.42,30.42,30.42,30.42,100.0,30.0804,30.0804,30.0804,30.0804,100.0
2007-11-16 14:25:00,30.32,30.32,30.32,30.32,100.0,29.9815,29.9815,29.9815,29.9815,100.0
2007-11-16 14:30:00,30.32,30.42,30.31,30.31,11400.0,29.9815,30.0804,29.9716,29.9716,11400.0
2007-11-16 14:35:00,30.34,30.42,30.3,30.42,9000.0,30.0013,30.0804,29.9618,30.0804,9000.0
2007-11-16 14:40:00,30.43,30.43,30.25,30.25,1000.0,30.0903,30.0903,29.9123,29.9123,1000.0
2007-11-16 14:45:00,30.25,30.25,30.25,30.25,0.0,29.9123,29.9123,29.9123,29.9123,0.0
2007-11-16 14:50:00,30.4,30.4,30.4,30.4,100.0,30.0606,30.0606,30.0606,30.0606,100.0
2007-11-16 14:55:00,30.4,30.4,30.4,30.4,100.0,30.0606,30.0606,30.0606,30.0606,100.0
2007-11-16 15:00:00,30.38,30.38,30.25,30.25,1500.0,30.0409,30.0409,29.9123,29.9123,1500.0
2007-11-16 15:05:00,30.25,30.25,30.25,30.25,0.0,29.9123,29.9123,29.9123,29.9123,0.0
2007-11-16 15:10:00,30.25,30.25,30.25,30.25,0.0,29.9123,29.9123,29.9123,29.9123,0.0
2007-11-16 15:15:00,30.35,30.37,30.32,30.32,1500.0,30.0112,30.031,29.9815,29.9815,1500.0
2007-11-16 15:20:00,30.32,30.32,30.32,30.32,0.0,29.9815,29.9815,29.9815,29.9815,0.0
2007-11-16 15:25:00,30.32,30.32,30.32,30.32,0.0,29.9815,29.9815,29.9815,29.9815,0.0
2007-11-16 15:30:00,30.35,30.35,30.35,30.35,5700.0,30.0112,30.0112,30.0112,30.0112,5700.0
2007-11-16 15:35:00,30.29,30.31,30.27,30.27,4500.0,29.9519,29.9716,29.9321,29.9321,4500.0
2007-11-16 15:40:00,30.28,30.28,30.27,30.27,1600.0,29.942,29.942,29.9321,29.9321,1600.0
2007-11-16 15:45:00,30.29,30.6,30.28,30.53,3100.0,29.9519,30.2584,29.942,30.1892,3100.0
2007-11-16 15:50:00,30.55,30.61,30.55,30.61,5600.0,30.209,30.2683,30.209,30.2683,5600.0
2007-11-16 15:55:00,30.7,30.7,30.51,30.7,1200.0,30.3573,30.3573,30.1694,30.3573,1200.0
2007-11-19 09:30:00,30.05,30.05,30.05,30.05,800.0,29.7145,29.7145,29.7145,29.7145,800.0
2007-11-19 09:35:00,30.68,30.68,30.68,30.68,100.0,30.3375,30.3375,30.3375,30.3375,100.0
2007-11-19 09:40:00,30.69,30.69,30.63,30.63,200.0,30.3474,30.3474,30.2881,30.2881,200.0
2007-11-19 09:45:00,30.48,30.48,30.2,30.2,600.0,30.1397,30.1397,29.8629,29.8629,600.0
2007-11-19 09:50:00,30.2,30.2,30.2,30.2,0.0,29.8629,29.8629,29.8629,29.8629,0.0
2007-11-19 09:55:00,30.2,30.2,30.2,30.2,300.0,29.8629,29.8629,29.8629,29.8629,300.0
2007-11-19 10:00:00,30.31,30.31,30.31,30.31,100.0,29.9716,29.9716,29.9716,29.9716,100.0
2007-11-19 10:05:00,30.31,30.32,30.31,30.32,300.0,29.9716,29.9815,29.9716,29.9815,300.0
2007-11-19 10:10:00,30.31,30.31,30.31,30.31,900.0,29.9716,29.9716,29.9716,29.9716,900.0
2007-11-19 10:15:00,30.31,30.32,30.31,30.31,3200.0,29.9716,29.9815,29.9716,29.9716,3200.0
2007-11-19 10:20:00,30.25,30.32,30.2,30.32,13600.0,29.9123,29.9815,29.8629,29.9815,13600.0
2007-11-19 10:25:00,30.31,30.33,30.31,30.33,400.0,29.9716,29.9914,29.9716,29.9914,400.0
2007-11-19 10:30:00,30.3,30.31,30.29,30.31,5000.0,29.9618,29.9716,29.9519,29.9716,5000.0
2007-11-19 10:35:00,30.33,30.33,30.2,30.3,11200.0,29.9914,29.9914,29.8629,29.9618,11200.0
2007-11-19 10:40:00,30.33,30.35,30.33,30.35,5500.0,29.9914,30.0112,29.9914,30.0112,5500.0
2007-11-19 10:45:00,30.26,30.34,30.2,30.25,8100.0,29.9222,30.0013,29.8629,29.9123,8100.0
2007-11-19 10:50:00,30.2,30.21,30.0,30.21,10500.0,29.8629,29.8728,29.6651,29.8728,10500.0
2007-11-19 10:55:00,30.15,30.17,30.0,30.17,15400.0,29.8134,29.8332,29.6651,29.8332,15400.0
2007-11-19 11:00:00,30.13,30.15,30.13,30.15,2300.0,29.7937,29.8134,29.7937,29.8134,2300.0
2007-11-19 11:05:00,30.15,30.15,30.15,30.15,0.0,29.8134,29.8134,29.8134,29.8134,0.0
2007-11-19 11:10:00,30.02,30.15,30.0,30.15,1700.0,29.6849,29.8134,29.6651,29.8134,1700.0
2007-11-19 11:15:00,30.15,30.15,30.15,30.15,0.0,29.8134,29.8134,29.8134,29.8134,0.0
2007-11-19 11:20:00,30.0,30.0,30.0,30.0,500.0,29.6651,29.6651,29.6651,29.6651,500.0
2007-11-19 11:25:00,30.0,30.0,29.96,30.0,7900.0,29.6651,29.6651,29.6256,29.6651,7900.0
2007-11-19 11:30:00,30.0,30.01,30.0,30.0,3200.0,29.6651,29.675,29.6651,29.6651,3200.0
2007-11-19 11:35:00,30.0,30.0,29.95,29.95,2700.0,29.6651,29.6651,29.6157,29.6157,2700.0
2007-11-19 11:40:00,29.95,30.0,29.95,30.0,7600.0,29.6157,29.6651,29.6157,29.6651,7600.0
2007-11-19 11:45:00,30.0,30.0,30.0,30.0,0.0,29.6651,29.6651,29.6651,29.6651,0.0
2007-11-19 11:50:00,29.82,29.82,29.52,29.53,1000.0,29.4871,29.4871,29.1905,29.2004,1000.0
2007-11-19 11:55:00,29.53,29.53,29.53,29.53,0.0,29.2004,29.2004,29.2004,29.2004,0.0
2007-11-19 12:00:00,29.53,29.53,29.53,29.53,0.0,29.2004,29.2004,29.2004,29.2004,0.0
2007-11-19 12:05:00,29.46,29.46,29.46,29.46,100.0,29.1311,29.1311,29.1311,29.1311,100.0
2007-11-19 12:10:00,29.4,29.47,29.25,29.25,900.0,29.0718,29.141,28.9235,28.9235,900.0
2007-11-19 12:15:00,29.26,29.26,28.75,28.97,12900.0,28.9334,28.9334,28.4291,28.6466,12900.0
2007-11-19 12:20:00,29.23,29.25,29.08,29.08,600.0,28.9037,28.9235,28.7554,28.7554,600.0
2007-11-19 12:25:00,29.08,29.08,29.08,29.08,0.0,28.7554,28.7554,28.7554,28.7554,0.0
2007-11-19 12:30:00,29.08,29.12,29.0,29.0,5600.0,28.7554,28.7949,28.6763,28.6763,5600.0
2007-11-19 12:35:00,29.01,29.2,29.0,29.18,1800.0,28.6862,28.874,28.6763,28.8543,1800.0
2007-11-19 12:40:00,29.22,29.25,29.15,29.2,2700.0,28.8938,28.9235,28.8246,28.874,2700.0
2007-11-19 12:45:00,29.21,29.21,29.21,29.21,100.0,28.8839,28.8839,28.8839,28.8839,100.0
2007-11-19 12:50:00,29.25,29.25,29.23,29.23,700.0,28.9235,28.9235,28.9037,28.9037,700.0
2007-11-19 12:55:00,29.11,29.18,29.1,29.18,6600.0,28.785,28.8543,28.7752,28.8543,6600.0
2007-11-19 13:00:00,29.2,29.24,29.2,29.2,600.0,28.874,28.9136,28.874,28.874,600.0
2007-11-19 13:05:00,29.24,29.25,29.24,29.25,1600.0,28.9136,28.9235,28.9136,28.9235,1600.0
2007-11-19 13:10:00,29.25,29.25,29.1,29.15,1800.0,28.9235,28.9235,28.7752,28.8246,1800.0
2007-11-19 13:15:00,29.15,29.2,29.15,29.2,1200.0,28.8246,28.874,28.8246,28.874,1200.0
2007-11-19 13:20:00,29.2,29.2,29.15,29.2,300.0,28.874,28.874,28.8246,28.874,300.0
2007-11-19 13:25:00,29.19,29.46,29.19,29.28,800.0,28.8641,29.1311,28.8641,28.9531,800.0
2007-11-19 13:30:00,29.3,29.3,29.2,29.2,600.0,28.9729,28.9729,28.874,28.874,600.0
2007-11-19 13:35:00,29.29,29.3,29.15,29.3,9400.0,28.963,28.9729,28.8246,28.9729,9400.0
2007-11-19 13:40:00,29.29,29.29,29.15,29.16,5400.0,28.963,28.963,28.8246,28.8345,5400.0
2007-11-19 13:45:00,29.15,29.15,29.15,29.15,200.0,28.8246,28.8246,28.8246,28.8246,200.0
2007-11-19 13:50:00,29.15,29.15,29.15,29.15,0.0,28.8246,28.8246,28.8246,28.8246,0.0
2007-11-19 13:55:00,29.16,29.24,29.16,29.16,500.0,28.8345,28.9136,28.8345,28.8345,500.0
2007-11-19 14:00:00,29.16,29.21,29.15,29.21,3200.0,28.8345,28.8839,28.8246,28.8839,3200.0
2007-11-19 14:05:00,29.24,29.24,29.2,29.24,9100.0,28.9136,28.9136,28.874,28.9136,9100.0
2007-11-19 14:10:00,29.24,29.29,29.24,29.29,3200.0,28.9136,28.963,28.9136,28.963,3200.0
2007-11-19 14:15:00,29.29,29.29,29.29,29.29,0.0,28.963,28.963,28.963,28.963,0.0
2007-11-19 14:20:00,29.25,29.25,29.2,29.25,2700.0,28.9235,28.9235,28.874,28.9235,2700.0
2007-11-19 14:25:00,29.25,29.25,29.25,29.25,0.0,28.9235,28.9235,28.9235,28.9235,0.0
2007-11-19 14:30:00,29.24,29.24,29.24,29.24,200.0,28.9136,28.9136,28.9136,28.9136,200.0
2007-11-19 14:35:00,29.21,29.24,29.21,29.24,2400.0,28.8839,28.9136,28.8839,28.9136,2400.0
2007-11-19 14:40:00,29.24,29.25,29.16,29.16,2700.0,28.9136,28.9235,28.8345,28.8345,2700.0
2007-11-19 14:45:00,29.16,29.18,29.16,29.18,600.0,28.8345,28.8543,28.8345,28.8543,600.0
2007-11-19 14:50:00,29.18,29.22,29.18,29.22,2000.0,28.8543,28.8938,28.8543,28.8938,2000.0
2007-11-19 14:55:00,29.21,29.23,29.2,29.2,3500.0,28.8839,28.9037,28.874,28.874,3500.0
2007-11-19 15:00:00,29.2,29.2,29.15,29.17,2700.0,28.874,28.874,28.8246,28.8444,2700.0
2007-11-19 15:05:00,29.17,29.17,29.17,29.17,100.0,28.8444,28.8444,28.8444,28.8444,100.0
2007-11-19 15:10:00,29.17,29.17,29.17,29.17,700.0,28.8444,28.8444,28.8444,28.8444,700.0
2007-11-19 15:15:00,29.2,29.2,29.17,29.2,4100.0,28.874,28.874,28.8444,28.874,4100.0
2007-11-19 15:20:00,29.2,29.2,29.2,29.2,300.0,28.874,28.874,28.874,28.874,300.0
2007-11-19 15:25:00,29.2,29.2,29.2,29.2,200.0,28.874,28.874,28.874,28.874,200.0
2007-11-19 15:30:00,29.19,29.19,29.19,29.19,400.0,28.8641,28.8641,28.8641,28.8641,400.0
2007-11-19 15:35:00,29.19,29.2,29.15,29.18,9700.0,28.8641,28.874,28.8246,28.8543,9700.0
2007-11-19 15:40:00,29.19,29.2,29.15,29.2,4100.0,28.8641,28.874,28.8246,28.874,4100.0
2007-11-19 15:45:00,29.2,29.2,29.15,29.2,14700.0,28.874,28.874,28.8246,28.874,14700.0
2007-11-19 15:50:00,29.2,29.2,29.15,29.15,300.0,28.874,28.874,28.8246,28.8246,300.0
2007-11-19 15:55:00,29.15,29.19,29.1,29.19,10500.0,28.8246,28.8641,28.7752,28.8641,10500.0
2007-11-20 09:30:00,29.71,29.71,29.71,29.71,1500.0,29.3783,29.3783,29.3783,29.3783,1500.0
2007-11-20 09:35:00,29.71,29.71,29.71,29.71,0.0,29.3783,29.3783,29.3783,29.3783,0.0
2007-11-20 09:40:00,29.62,29.63,29.62,29.63,300.0,29.2893,29.2992,29.2893,29.2992,300.0
2007-11-20 09:45:00,29.62,29.63,29.6,29.6,600.0,29.2893,29.2992,29.2696,29.2696,600.0
2007-11-20 09:50:00,29.44,29.44,29.44,29.44,100.0,29.1114,29.1114,29.1114,29.1114,100.0
2007-11-20 09:55:00,29.46,29.46,29.46,29.46,200.0,29.1311,29.1311,29.1311,29.1311,200.0
2007-11-20 10:00:00,29.43,29.72,29.43,29.72,8000.0,29.1015,29.3882,29.1015,29.3882,8000.0
2007-11-20 10:05:00,29.65,29.65,29.65,29.65,200.0,29.319,29.319,29.319,29.319,200.0
2007-11-20 10:10:00,29.68,29.7,29.68,29.7,1100.0,29.3487,29.3685,29.3487,29.3685,1100.0
2007-11-20 10:15:00,29.7,29.7,29.7,29.7,0.0,29.3685,29.3685,29.3685,29.3685,0.0
2007-11-20 10:20:00,29.54,29.54,29.5,29.51,7300.0,29.2102,29.2102,29.1707,29.1806,7300.0
2007-11-20 10:25:00,29.49,29.7,29.49,29.7,2700.0,29.1608,29.3685,29.1608,29.3685,2700.0
2007-11-20 10:30:00,29.7,29.7,29.7,29.7,2500.0,29.3685,29.3685,29.3685,29.3685,2500.0
2007-11-20 10:35:00,29.55,29.55,29.55,29.55,100.0,29.2201,29.2201,29.2201,29.2201,100.0
2007-11-20 10:40:00,29.56,29.56,29.56,29.56,400.0,29.23,29.23,29.23,29.23,400.0
2007-11-20 10:45:00,29.55,29.65,29.55,29.65,800.0,29.2201,29.319,29.2201,29.319,800.0
2007-11-20 10:50:00,29.64,29.65,29.57,29.57,2500.0,29.3091,29.319,29.2399,29.2399,2500.0
2007-11-20 10:55:00,29.57,29.57,29.57,29.57,0.0,29.2399,29.2399,29.2399,29.2399,0.0
2007-11-20 11:00:00,29.64,29.67,29.62,29.62,3300.0,29.3091,29.3388,29.2893,29.2893,3300.0
2007-11-20 11:05:00,29.65,29.65,29.63,29.65,400.0,29.319,29.319,29.2992,29.319,400.0
2007-11-20 11:10:00,29.65,29.65,29.63,29.63,700.0,29.319,29.319,29.2992,29.2992,700.0
2007-11-20 11:15:00,29.63,29.63,29.63,29.63,0.0,29.2992,29.2992,29.2992,29.2992,0.0
2007-11-20 11:20:00,29.6,29.6,29.6,29.6,400.0,29.2696,29.2696,29.2696,29.2696,400.0
2007-11-20 11:25:00,29.6,29.6,29.6,29.6,0.0,29.2696,29.2696,29.2696,29.2696,0.0
2007-11-20 11:30:00,29.55,29.55,29.55,29.55,200.0,29.2201,29.2201,29.2201,29.2201,200.0
2007-11-20 11:35:00,29.55,29.55,29.55,29.55,0.0,29.2201,29.2201,29.2201,29.2201,0.0
2007-11-20 11:40:00,29.55,29.55,29.55,29.55,0.0,29.2201,29.2201,29.2201,29.2201,0.0
2007-11-20 11:45:00,29.5,29.5,29.42,29.42,2200.0,29.1707,29.1707,29.0916,29.0916,2200.0
2007-11-20 11:50:00,29.42,29.42,29.42,29.42,0.0,29.0916,29.0916,29.0916,29.0916,0.0
2007-11-20 11:55:00,29.5,29.5,29.5,29.5,14700.0,29.1707,29.1707,29.1707,29.1707,14700.0
2007-11-20 12:00:00,29.41,29.41,29.41,29.41,100.0,29.0817,29.0817,29.0817,29.0817,100.0
2007-11-20 12:05:00,29.33,29.33,29.33,29.33,100000.0,29.0026,29.0026,29.0026,29.0026,100000.0
2007-11-20 12:10:00,29.33,29.33,29.33,29.33,0.0,29.0026,29.0026,29.0026,29.0026,0.0
2007-11-20 12:15:00,29.34,29.38,29.18,29.18,2200.0,29.0125,29.052,28.8543,28.8543,2200.0
2007-11-20 12:20:00,29.18,29.18,29.18,29.18,0.0,28.8543,28.8543,28.8543,28.8543,0.0
2007-11-20 12:25:00,29.18,29.18,29.18,29.18,0.0,28.8543,28.8543,28.8543,28.8543,0.0
2007-11-20 12:30:00,29.13,29.22,28.78,28.81,7300.0,28.8048,28.8938,28.4587,28.4884,7300.0
2007-11-20 12:35:00,28.75,28.75,28.27,28.32,1000.0,28.4291,28.4291,27.9544,28.0039,1000.0
2007-11-20 12:40:00,28.38,28.4,28.3,28.31,2700.0,28.0632,28.083,27.9841,27.994,2700.0
2007-11-20 12:45:00,28.31,28.31,28.3,28.3,500.0,27.994,27.994,27.9841,27.9841,500.0
2007-11-20 12:50:00,28.31,28.32,28.3,28.3,700.0,27.994,28.0039,27.9841,27.9841,700.0
2007-11-20 12:55:00,28.31,28.35,28.3,28.3,7000.0,27.994,28.0335,27.9841,27.9841,7000.0
2007-11-20 13:00:00,28.3,28.3,27.51,27.78,15200.0,27.9841,27.9841,27.2029,27.4699,15200.0
2007-11-20 13:05:00,27.63,27.65,27.63,27.65,400.0,27.3216,27.3413,27.3216,27.3413,400.0
2007-11-20 13:10:00,27.56,27.56,27.51,27.52,4500.0,27.2523,27.2523,27.2029,27.2128,4500.0
2007-11-20 13:15:00,27.51,27.51,26.88,26.88,11300.0,27.2029,27.2029,26.5799,26.5799,11300.0
2007-11-20 13:20:00,26.84,26.96,26.61,26.8,5700.0,26.5404,26.659,26.3129,26.5008,5700.0
2007-11-20 13:25:00,26.7,26.79,26.7,26.79,6300.0,26.4019,26.4909,26.4019,26.4909,6300.0
2007-11-20 13:30:00,26.77,26.77,26.71,26.73,1000.0,26.4712,26.4712,26.4118,26.4316,1000.0
2007-11-20 13:35:00,26.7,26.96,26.61,26.96,7700.0,26.4019,26.659,26.3129,26.659,7700.0
2007-11-20 13:40:00,26.96,27.06,26.9,26.9,5800.0,26.659,26.7579,26.5997,26.5997,5800.0
2007-11-20 13:45:00,26.99,26.99,26.99,26.99,100.0,26.6887,26.6887,26.6887,26.6887,100.0
2007-11-20 13:50:00,27.0,27.1,26.91,27.04,16700.0,26.6986,26.7975,26.6096,26.7381,16700.0
2007-11-20 13:55:00,27.08,27.21,27.0,27.0,9700.0,26.7777,26.9062,26.6986,26.6986,9700.0
2007-11-20 14:00:00,27.0,27.08,27.0,27.08,2500.0,26.6986,26.7777,26.6986,26.7777,2500.0
2007-11-20 14:05:00,27.08,27.1,27.05,27.1,4000.0,26.7777,26.7975,26.748,26.7975,4000.0
2007-11-20 14:10:00,27.1,27.15,27.0,27.02,32900.0,26.7975,26.8469,26.6986,26.7184,32900.0
2007-11-20 14:15:00,27.0,27.03,26.61,26.68,38500.0,26.6986,26.7283,26.3129,26.3822,38500.0
2007-11-20 14:20:00,26.59,27.0,26.59,26.99,14200.0,26.2932,26.6986,26.2932,26.6887,14200.0
2007-11-20 14:25:00,26.95,26.99,26.8,26.8,6500.0,26.6492,26.6887,26.5008,26.5008,6500.0
2007-11-20 14:30:00,26.8,26.8,26.8,26.8,7000.0,26.5008,26.5008,26.5008,26.5008,7000.0
2007-11-20 14:35:00,26.8,26.9,26.76,26.88,14100.0,26.5008,26.5997,26.4613,26.5799,14100.0
2007-11-20 14:40:00,26.78,26.8,26.76,26.8,5400.0,26.481,26.5008,26.4613,26.5008,5400.0
2007-11-20 14:45:00,26.75,26.75,25.96,25.96,19500.0,26.4514,26.4514,25.6702,25.6702,19500.0
2007-11-20 14:50:00,25.96,26.07,25.78,25.78,7600.0,25.6702,25.779,25.4922,25.4922,7600.0
2007-11-20 14:55:00,25.77,25.89,25.63,25.63,8200.0,25.4823,25.601,25.3439,25.3439,8200.0
2007-11-20 15:00:00,25.59,25.59,25.26,25.26,33700.0,25.3043,25.3043,24.978,24.978,33700.0
2007-11-20 15:05:00,25.27,25.39,25.26,25.35,6000.0,24.9879,25.1066,24.978,25.067,6000.0
2007-11-20 15:10:00,25.4,25.5,25.39,25.45,900.0,25.1165,25.2153,25.1066,25.1659,900.0
2007-11-20 15:15:00,25.45,25.6,25.45,25.47,4500.0,25.1659,25.3142,25.1659,25.1857,4500.0
2007-11-20 15:20:00,25.47,25.67,25.47,25.67,21000.0,25.1857,25.3834,25.1857,25.3834,21000.0
2007-11-20 15:25:00,25.67,26.05,25.67,26.05,11900.0,25.3834,25.7592,25.3834,25.7592,11900.0
2007-11-20 15:30:00,26.01,26.12,25.99,26.08,21400.0,25.7196,25.8284,25.6999,25.7889,21400.0
2007-11-20 15:35:00,26.1,26.25,26.07,26.22,20800.0,25.8086,25.957,25.779,25.9273,20800.0
2007-11-20 15:40:00,26.22,26.3,26.0,26.26,36000.0,25.9273,26.0064,25.7098,25.9669,36000.0
2007-11-20 15:45:00,26.26,26.37,26.25,26.31,65000.0,25.9669,26.0756,25.957,26.0163,65000.0
2007-11-20 15:50:00,26.3,26.71,26.3,26.71,24900.0,26.0064,26.4118,26.0064,26.4118,24900.0
2007-11-20 15:55:00,26.65,27.0,26.37,27.0,72800.0,26.3525,26.6986,26.0756,26.6986,72800.0
2007-11-21 09:30:00,26.33,26.41,26.25,26.25,1600.0,26.0361,26.1152,25.957,25.957,1600.0
2007-11-21 09:35:00,26.25,26.35,26.25,26.35,1100.0,25.957,26.0558,25.957,26.0558,1100.0
2007-11-21 09:40:00,26.35,26.35,26.07,26.25,102100.0,26.0558,26.0558,25.779,25.957,102100.0
2007-11-21 09:45:00,25.81,25.96,25.75,25.96,400.0,25.5219,25.6702,25.4625,25.6702,400.0
2007-11-21 09:50:00,25.76,26.0,25.75,25.99,15200.0,25.4724,25.7098,25.4625,25.6999,15200.0
2007-11-21 09:55:00,25.96,25.99,25.85,25.85,1000.0,25.6702,25.6999,25.5614,25.5614,1000.0
2007-11-21 10:00:00,25.98,25.98,25.85,25.85,19600.0,25.69,25.69,25.5614,25.5614,19600.0
2007-11-21 10:05:00,25.85,25.94,25.68,25.94,7400.0,25.5614,25.6504,25.3933,25.6504,7400.0
2007-11-21 10:10:00,25.79,25.98,25.79,25.9,4600.0,25.5021,25.69,25.5021,25.6109,4600.0
2007-11-21 10:15:00,25.85,25.92,25.67,25.81,4000.0,25.5614,25.6306,25.3834,25.5219,4000.0
2007-11-21 10:20:00,25.67,25.81,25.67,25.81,33000.0,25.3834,25.5219,25.3834,25.5219,33000.0
2007-11-21 10:25:00,25.7,25.7,25.4,25.41,4600.0,25.4131,25.4131,25.1165,25.1263,4600.0
2007-11-21 10:30:00,25.4,25.4,25.3,25.3,900.0,25.1165,25.1165,25.0176,25.0176,900.0
2007-11-21 10:35:00,25.3,25.35,25.25,25.34,4100.0,25.0176,25.067,24.9681,25.0571,4100.0
2007-11-21 10:40:00,25.17,25.21,25.17,25.17,1400.0,24.889,24.9286,24.889,24.889,1400.0
2007-11-21 10:45:00,25.16,25.16,25.05,25.05,4100.0,24.8791,24.8791,24.7704,24.7704,4100.0
2007-11-21 10:50:00,25.05,25.06,25.05,25.05,2700.0,24.7704,24.7803,24.7704,24.7704,2700.0
2007-11-21 10:55:00,25.05,25.08,24.67,24.72,14000.0,24.7704,24.8,24.3946,24.444,14000.0
2007-11-21 11:00:00,24.89,24.89,24.75,24.75,2800.0,24.6121,24.6121,24.4737,24.4737,2800.0
2007-11-21 11:05:00,24.75,24.75,24.25,24.33,9700.0,24.4737,24.4737,23.9793,24.0584,9700.0
2007-11-21 11:10:00,24.32,24.49,24.15,24.49,10300.0,24.0485,24.2166,23.8804,24.2166,10300.0
2007-11-21 11:15:00,24.35,24.41,24.26,24.29,19500.0,24.0782,24.1375,23.9892,24.0188,19500.0
2007-11-21 11:20:00,24.34,24.35,23.75,23.75,21400.0,24.0683,24.0782,23.4849,23.4849,21400.0
2007-11-21 11:25:00,23.8,23.81,23.58,23.68,10600.0,23.5343,23.5442,23.3168,23.4157,10600.0
2007-11-21 11:30:00,23.66,23.7,23.46,23.63,13900.0,23.3959,23.4354,23.1981,23.3662,13900.0
2007-11-21 11:35:00,23.7,23.78,23.63,23.73,12700.0,23.4354,23.5145,23.3662,23.4651,12700.0
2007-11-21 11:40:00,23.76,24.0,23.76,23.86,9700.0,23.4948,23.7321,23.4948,23.5936,9700.0
2007-11-21 11:45:00,23.85,23.86,23.75,23.75,10000.0,23.5838,23.5936,23.4849,23.4849,10000.0
2007-11-21 11:50:00,23.75,23.81,23.62,23.76,11800.0,23.4849,23.5442,23.3563,23.4948,11800.0
2007-11-21 11:55:00,23.79,23.87,23.78,23.85,3200.0,23.5244,23.6035,23.5145,23.5838,3200.0
2007-11-21 12:00:00,23.86,23.94,23.86,23.92,6900.0,23.5936,23.6728,23.5936,23.653,6900.0
2007-11-21 12:05:00,23.93,23.95,23.9,23.9,1200.0,23.6629,23.6826,23.6332,23.6332,1200.0
2007-11-21 12:10:00,23.91,23.91,23.8,23.8,4800.0,23.6431,23.6431,23.5343,23.5343,4800.0
2007-11-21 12:15:00,23.83,23.85,23.8,23.83,14700.0,23.564,23.5838,23.5343,23.564,14700.0
2007-11-21 12:20:00,23.81,24.0,23.81,23.99,4000.0,23.5442,23.7321,23.5442,23.7222,4000.0
2007-11-21 12:25:00,23.96,23.96,23.8,23.8,11800.0,23.6925,23.6925,23.5343,23.5343,11800.0
2007-11-21 12:30:00,23.8,23.84,23.26,23.34,30500.0,23.5343,23.5739,23.0003,23.0795,30500.0
2007-11-21 12:35:00,23.35,23.56,23.35,23.53,5500.0,23.0893,23.297,23.0893,23.2673,5500.0
2007-11-21 12:40:00,23.53,23.98,23.45,23.77,12700.0,23.2673,23.7123,23.1882,23.5047,12700.0
2007-11-21 12:45:00,23.72,23.81,23.71,23.78,4400.0,23.4552,23.5442,23.4453,23.5145,4400.0
2007-11-21 12:50:00,23.8,23.85,23.79,23.84,5700.0,23.5343,23.5838,23.5244,23.5739,5700.0
2007-11-21 12:55:00,23.87,24.25,23.87,24.22,8800.0,23.6035,23.9793,23.6035,23.9496,8800.0
2007-11-21 13:00:00,24.23,24.35,24.18,24.23,6900.0,23.9595,24.0782,23.9101,23.9595,6900.0
2007-11-21 13:05:00,24.3,24.3,24.1,24.24,6900.0,24.0287,24.0287,23.831,23.9694,6900.0
2007-11-21 13:10:00,24.3,24.3,24.0,24.29,15300.0,24.0287,24.0287,23.7321,24.0188,15300.0
2007-11-21 13:15:00,24.29,24.29,24.1,24.1,4300.0,24.0188,24.0188,23.831,23.831,4300.0
2007-11-21 13:20:00,24.1,24.12,24.1,24.1,900.0,23.831,23.8507,23.831,23.831,900.0
2007-11-21 13:25:00,24.17,24.2,24.15,24.18,11300.0,23.9002,23.9299,23.8804,23.9101,11300.0
2007-11-21 13:30:00,24.17,24.2,24.15,24.15,4100.0,23.9002,23.9299,23.8804,23.8804,4100.0
2007-11-21 13:35:00,24.15,24.2,24.15,24.15,3300.0,23.8804,23.9299,23.8804,23.8804,3300.0
2007-11-21 13:40:00,24.2,24.21,24.17,24.17,400.0,23.9299,23.9397,23.9002,23.9002,400.0
2007-11-21 13:45:00,24.2,24.23,24.15,24.2,13600.0,23.9299,23.9595,23.8804,23.9299,13600.0
2007-11-21 13:50:00,24.2,24.22,24.15,24.15,1400.0,23.9299,23.9496,23.8804,23.8804,1400.0
2007-11-21 13:55:00,24.17,24.2,24.15,24.17,4000.0,23.9002,23.9299,23.8804,23.9002,4000.0
2007-11-21 14:00:00,24.15,24.22,24.15,24.22,8700.0,23.8804,23.9496,23.8804,23.9496,8700.0
2007-11-21 14:05:00,24.22,24.3,24.22,24.3,2000.0,23.9496,24.0287,23.9496,24.0287,2000.0
2007-11-21 14:10:00,24.3,24.47,24.23,24.47,19100.0,24.0287,24.1968,23.9595,24.1968,19100.0
2007-11-21 14:15:00,24.49,24.52,24.38,24.52,4900.0,24.2166,24.2463,24.1078,24.2463,4900.0
2007-11-21 14:20:00,24.61,24.65,24.54,24.6,2000.0,24.3353,24.3748,24.2661,24.3254,2000.0
2007-11-21 14:25:00,24.55,24.55,24.5,24.54,7900.0,24.2759,24.2759,24.2265,24.2661,7900.0
2007-11-21 14:30:00,24.54,24.58,24.25,24.43,12400.0,24.2661,24.3056,23.9793,24.1573,12400.0
2007-11-21 14:35:00,24.45,24.45,24.4,24.4,1300.0,24.1771,24.1771,24.1276,24.1276,1300.0
2007-11-21 14:40:00,24.35,24.48,24.26,24.26,7200.0,24.0782,24.2067,23.9892,23.9892,7200.0
2007-11-21 14:45:00,24.31,24.39,24.3,24.37,2200.0,24.0386,24.1177,24.0287,24.098,2200.0
2007-11-21 14:50:00,24.33,24.33,24.25,24.29,3500.0,24.0584,24.0584,23.9793,24.0188,3500.0
2007-11-21 14:55:00,24.25,24.38,24.25,24.38,5700.0,23.9793,24.1078,23.9793,24.1078,5700.0
2007-11-21 15:00:00,24.39,24.7,24.38,24.69,18300.0,24.1177,24.4243,24.1078,24.4144,18300.0
2007-11-21 15:05:00,24.86,25.37,24.8,25.37,11300.0,24.5825,25.0868,24.5232,25.0868,11300.0
2007-11-21 15:10:00,25.26,25.31,25.0,25.2,8600.0,24.978,25.0275,24.7209,24.9187,8600.0
2007-11-21 15:15:00,25.21,25.55,25.21,25.28,7200.0,24.9286,25.2648,24.9286,24.9978,7200.0
2007-11-21 15:20:00,25.31,25.31,25.2,25.25,21000.0,25.0275,25.0275,24.9187,24.9681,21000.0
2007-11-21 15:25:00,25.25,25.29,25.01,25.25,27800.0,24.9681,25.0077,24.7308,24.9681,27800.0
2007-11-21 15:30:00,25.25,25.29,25.01,25.01,1600.0,24.9681,25.0077,24.7308,24.7308,1600.0
2007-11-21 15:35:00,25.05,25.15,25.0,25.0,2400.0,24.7704,24.8692,24.7209,24.7209,2400.0
2007-11-21 15:40:00,25.02,25.05,24.92,25.0,8100.0,24.7407,24.7704,24.6418,24.7209,8100.0
2007-11-21 15:45:00,25.02,25.02,24.78,24.81,9400.0,24.7407,24.7407,24.5034,24.533,9400.0
2007-11-21 15:50:00,24.78,24.78,24.29,24.35,14900.0,24.5034,24.5034,24.0188,24.0782,14900.0
2007-11-21 15:55:00,24.35,24.4,24.35,24.38,7200.0,24.0782,24.1276,24.0782,24.1078,7200.0
2007-11-23 09:30:00,23.74,24.09,23.74,24.01,6500.0,23.475,23.8211,23.475,23.742,6500.0
2007-11-23 09:35:00,24.01,24.02,24.01,24.02,200.0,23.742,23.7519,23.742,23.7519,200.0
2007-11-23 09:40:00,24.05,24.24,24.05,24.24,11700.0,23.7815,23.9694,23.7815,23.9694,11700.0
2007-11-23 09:45:00,24.06,24.15,24.02,24.02,1900.0,23.7914,23.8804,23.7519,23.7519,1900.0
2007-11-23 09:50:00,24.02,24.1,23.71,23.71,3100.0,23.7519,23.831,23.4453,23.4453,3100.0
2007-11-23 09:55:00,23.7,23.74,23.5,23.52,900.0,23.4354,23.475,23.2377,23.2574,900.0
2007-11-23 10:00:00,23.3,23.3,23.3,23.3,100.0,23.0399,23.0399,23.0399,23.0399,100.0
2007-11-23 10:05:00,23.32,23.32,22.88,22.88,3300.0,23.0597,23.0597,22.6246,22.6246,3300.0
2007-11-23 10:10:00,22.85,23.2,22.85,23.11,3600.0,22.5949,22.941,22.5949,22.852,3600.0
2007-11-23 10:15:00,23.22,23.22,23.22,23.22,100.0,22.9608,22.9608,22.9608,22.9608,100.0
2007-11-23 10:20:00,23.28,23.98,23.28,23.84,1700.0,23.0201,23.7123,23.0201,23.5739,1700.0
2007-11-23 10:25:00,23.82,24.0,23.4,23.5,13300.0,23.5541,23.7321,23.1388,23.2377,13300.0
2007-11-23 10:30:00,23.52,23.68,23.51,23.68,800.0,23.2574,23.4157,23.2476,23.4157,800.0
2007-11-23 10:35:00,23.81,23.85,23.62,23.63,2100.0,23.5442,23.5838,23.3563,23.3662,2100.0
2007-11-23 10:40:00,23.8,23.8,23.63,23.63,500.0,23.5343,23.5343,23.3662,23.3662,500.0
2007-11-23 10:45:00,23.75,23.75,23.51,23.51,600.0,23.4849,23.4849,23.2476,23.2476,600.0
2007-11-23 10:50:00,23.56,23.61,23.55,23.61,900.0,23.297,23.3464,23.2871,23.3464,900.0
2007-11-23 10:55:00,23.63,23.66,23.63,23.66,200.0,23.3662,23.3959,23.3662,23.3959,200.0
2007-11-23 11:00:00,23.66,23.66,23.66,23.66,0.0,23.3959,23.3959,23.3959,23.3959,0.0
2007-11-23 11:05:00,23.69,23.76,23.69,23.76,200.0,23.4255,23.4948,23.4255,23.4948,200.0
2007-11-23 11:10:00,23.77,23.79,23.77,23.79,200.0,23.5047,23.5244,23.5047,23.5244,200.0
2007-11-23 11:15:00,23.83,23.83,23.82,23.82,200.0,23.564,23.564,23.5541,23.5541,200.0
2007-11-23 11:20:00,23.64,23.64,23.64,23.64,100.0,23.3761,23.3761,23.3761,23.3761,100.0
2007-11-23 11:25:00,23.75,23.8,23.65,23.65,500.0,23.4849,23.5343,23.386,23.386,500.0
2007-11-23 11:30:00,23.79,23.8,23.66,23.66,800.0,23.5244,23.5343,23.3959,23.3959,800.0
2007-11-23 11:35:00,23.66,23.66,23.66,23.66,0.0,23.3959,23.3959,23.3959,23.3959,0.0
2007-11-23 11:40:00,23.66,23.73,23.66,23.68,300.0,23.3959,23.4651,23.3959,23.4157,300.0
2007-11-23 11:45:00,23.72,23.72,23.72,23.72,100.0,23.4552,23.4552,23.4552,23.4552,100.0
2007-11-23 11:50:00,23.73,23.74,23.73,23.74,300.0,23.4651,23.475,23.4651,23.475,300.0
2007-11-23 11:55:00,23.75,23.75,23.75,23.75,100.0,23.4849,23.4849,23.4849,23.4849,100.0
2007-11-23 12:00:00,23.74,23.74,23.74,23.74,100.0,23.475,23.475,23.475,23.475,100.0
2007-11-23 12:05:00,23.69,23.69,23.67,23.67,300.0,23.4255,23.4255,23.4058,23.4058,300.0
2007-11-23 12:10:00,23.65,23.65,23.65,23.65,100.0,23.386,23.386,23.386,23.386,100.0
2007-11-23 12:15:00,23.64,23.64,23.64,23.64,100.0,23.3761,23.3761,23.3761,23.3761,100.0
2007-11-23 12:20:00,23.7,23.71,23.7,23.71,200.0,23.4354,23.4453,23.4354,23.4453,200.0
2007-11-23 12:25:00,23.75,23.76,23.66,23.76,6100.0,23.4849,23.4948,23.3959,23.4948,6100.0
2007-11-23 12:30:00,23.65,23.75,23.65,23.75,1500.0,23.386,23.4849,23.386,23.4849,1500.0
2007-11-23 12:35:00,23.67,23.76,23.66,23.66,1200.0,23.4058,23.4948,23.3959,23.3959,1200.0
2007-11-23 12:40:00,23.75,24.0,23.75,23.86,6100.0,23.4849,23.7321,23.4849,23.5936,6100.0
2007-11-23 12:45:00,23.86,24.0,23.85,23.85,7700.0,23.5936,23.7321,23.5838,23.5838,7700.0
2007-11-23 12:50:00,23.85,23.85,23.85,23.85,5600.0,23.5838,23.5838,23.5838,23.5838,5600.0
2007-11-23 12:55:00,23.85,24.17,23.85,24.17,14600.0,23.5838,23.9002,23.5838,23.9002,14600.0
2007-11-26 09:30:00,24.77,24.77,24.0,24.0,1800.0,24.4935,24.4935,23.7321,23.7321,1800.0
2007-11-26 09:35:00,24.61,24.61,24.35,24.35,300.0,24.3353,24.3353,24.0782,24.0782,300.0
2007-11-26 09:40:00,24.54,24.7,24.3,24.68,3800.0,24.2661,24.4243,24.0287,24.4045,3800.0
2007-11-26 09:45:00,24.53,24.58,24.36,24.58,600.0,24.2562,24.3056,24.0881,24.3056,600.0
2007-11-26 09:50:00,24.66,24.68,24.66,24.66,600.0,24.3847,24.4045,24.3847,24.3847,600.0
2007-11-26 09:55:00,24.7,24.7,24.58,24.6,4000.0,24.4243,24.4243,24.3056,24.3254,4000.0
2007-11-26 10:00:00,24.7,24.7,24.6,24.6,1500.0,24.4243,24.4243,24.3254,24.3254,1500.0
2007-11-26 10:05:00,24.63,24.69,24.6,24.68,1000.0,24.3551,24.4144,24.3254,24.4045,1000.0
2007-11-26 10:10:00,24.69,24.7,24.68,24.68,400.0,24.4144,24.4243,24.4045,24.4045,400.0
2007-11-26 10:15:00,24.7,24.7,24.61,24.7,2000.0,24.4243,24.4243,24.3353,24.4243,2000.0
2007-11-26 10:20:00,24.64,24.83,24.64,24.83,1000.0,24.3649,24.5528,24.3649,24.5528,1000.0
2007-11-26 10:25:00,24.84,24.96,24.83,24.94,800.0,24.5627,24.6814,24.5528,24.6616,800.0
2007-11-26 10:30:00,24.99,25.19,24.98,25.15,4600.0,24.711,24.9088,24.7011,24.8692,4600.0
2007-11-26 10:35:00,25.2,25.3,25.17,25.3,300.0,24.9187,25.0176,24.889,25.0176,300.0
2007-11-26 10:40:00,25.16,25.29,25.01,25.01,800.0,24.8791,25.0077,24.7308,24.7308,800.0
2007-11-26 10:45:00,25.09,25.33,25.09,25.31,900.0,24.8099,25.0472,24.8099,25.0275,900.0
2007-11-26 10:50:00,25.12,25.12,25.12,25.12,100.0,24.8396,24.8396,24.8396,24.8396,100.0
2007-11-26 10:55:00,24.94,25.16,24.94,25.12,1400.0,24.6616,24.8791,24.6616,24.8396,1400.0
2007-11-26 11:00:00,25.12,25.12,25.01,25.09,500.0,24.8396,24.8396,24.7308,24.8099,500.0
2007-11-26 11:05:00,25.1,25.14,25.09,25.13,1400.0,24.8198,24.8594,24.8099,24.8495,1400.0
2007-11-26 11:10:00,25.12,25.23,25.1,25.16,6400.0,24.8396,24.9484,24.8198,24.8791,6400.0
2007-11-26 11:15:00,25.16,25.22,25.16,25.22,300.0,24.8791,24.9385,24.8791,24.9385,300.0
2007-11-26 11:20:00,25.09,25.09,25.06,25.06,1100.0,24.8099,24.8099,24.7803,24.7803,1100.0
2007-11-26 11:25:00,25.09,25.11,24.8,24.88,8100.0,24.8099,24.8297,24.5232,24.6023,8100.0
2007-11-26 11:30:00,24.8,24.8,24.8,24.8,100.0,24.5232,24.5232,24.5232,24.5232,100.0
2007-11-26 11:35:00,24.88,24.89,24.82,24.85,900.0,24.6023,24.6121,24.5429,24.5726,900.0
2007-11-26 11:40:00,24.96,24.96,24.96,24.96,200.0,24.6814,24.6814,24.6814,24.6814,200.0
2007-11-26 11:45:00,24.97,24.97,24.81,24.81,200.0,24.6913,24.6913,24.533,24.533,200.0
2007-11-26 11:50:00,24.94,24.94,24.94,24.94,100.0,24.6616,24.6616,24.6616,24.6616,100.0
2007-11-26 11:55:00,24.95,24.95,24.95,24.95,100.0,24.6715,24.6715,24.6715,24.6715,100.0
2007-11-26 12:00:00,25.0,25.04,24.81,24.83,1500.0,24.7209,24.7605,24.533,24.5528,1500.0
2007-11-26 12:05:00,25.0,25.0,24.83,24.84,3600.0,24.7209,24.7209,24.5528,24.5627,3600.0
2007-11-26 12:10:00,24.93,24.99,24.93,24.99,700.0,24.6517,24.711,24.6517,24.711,700.0
2007-11-26 12:15:00,25.0,25.0,25.0,25.0,100.0,24.7209,24.7209,24.7209,24.7209,100.0
2007-11-26 12:20:00,24.99,24.99,24.99,24.99,100.0,24.711,24.711,24.711,24.711,100.0
2007-11-26 12:25:00,24.99,25.0,24.9,24.9,2100.0,24.711,24.7209,24.622,24.622,2100.0
2007-11-26 12:30:00,24.98,25.0,24.98,25.0,300.0,24.7011,24.7209,24.7011,24.7209,300.0
2007-11-26 12:35:00,25.0,25.1,24.95,24.95,8400.0,24.7209,24.8198,24.6715,24.6715,8400.0
2007-11-26 12:40:00,24.98,25.06,24.98,25.06,600.0,24.7011,24.7803,24.7011,24.7803,600.0
2007-11-26 12:45:00,25.06,25.06,25.05,25.05,400.0,24.7803,24.7803,24.7704,24.7704,400.0
2007-11-26 12:50:00,25.02,25.02,24.9,24.9,6300.0,24.7407,24.7407,24.622,24.622,6300.0
2007-11-26 12:55:00,24.94,24.98,24.94,24.94,900.0,24.6616,24.7011,24.6616,24.6616,900.0
2007-11-26 13:00:00,24.97,25.0,24.97,25.0,7000.0,24.6913,24.7209,24.6913,24.7209,7000.0
2007-11-26 13:05:00,24.95,24.95,24.9,24.9,5600.0,24.6715,24.6715,24.622,24.622,5600.0
2007-11-26 13:10:00,24.91,24.94,24.91,24.94,600.0,24.6319,24.6616,24.6319,24.6616,600.0
2007-11-26 13:15:00,24.95,24.95,24.94,24.95,3900.0,24.6715,24.6715,24.6616,24.6715,3900.0
2007-11-26 13:20:00,24.95,25.0,24.91,25.0,8900.0,24.6715,24.7209,24.6319,24.7209,8900.0
2007-11-26 13:25:00,25.05,25.05,25.05,25.05,100.0,24.7704,24.7704,24.7704,24.7704,100.0
2007-11-26 13:30:00,25.01,25.06,25.01,25.06,400.0,24.7308,24.7803,24.7308,24.7803,400.0
2007-11-26 13:35:00,25.06,25.11,25.06,25.11,700.0,24.7803,24.8297,24.7803,24.8297,700.0
2007-11-26 13:40:00,25.1,25.11,25.1,25.11,900.0,24.8198,24.8297,24.8198,24.8297,900.0
2007-11-26 13:45:00,25.1,25.1,25.05,25.06,3200.0,24.8198,24.8198,24.7704,24.7803,3200.0
2007-11-26 13:50:00,25.08,25.08,25.05,25.05,500.0,24.8,24.8,24.7704,24.7704,500.0
2007-11-26 13:55:00,25.02,25.05,25.02,25.02,2000.0,24.7407,24.7704,24.7407,24.7407,2000.0
2007-11-26 14:00:00,25.0,25.02,24.8,24.89,3500.0,24.7209,24.7407,24.5232,24.6121,3500.0
2007-11-26 14:05:00,24.93,24.95,24.92,24.95,4700.0,24.6517,24.6715,24.6418,24.6715,4700.0
2007-11-26 14:10:00,24.95,24.95,24.88,24.88,3000.0,24.6715,24.6715,24.6023,24.6023,3000.0
2007-11-26 14:15:00,24.92,24.94,24.91,24.92,1600.0,24.6418,24.6616,24.6319,24.6418,1600.0
2007-11-26 14:20:00,24.9,24.97,24.9,24.97,2600.0,24.622,24.6913,24.622,24.6913,2600.0
2007-11-26 14:25:00,24.97,24.97,24.95,24.95,1500.0,24.6913,24.6913,24.6715,24.6715,1500.0
2007-11-26 14:30:00,24.96,25.0,24.96,25.0,9900.0,24.6814,24.7209,24.6814,24.7209,9900.0
2007-11-26 14:35:00,24.98,25.0,24.9,24.9,6500.0,24.7011,24.7209,24.622,24.622,6500.0
2007-11-26 14:40:00,24.94,24.97,24.87,24.91,2300.0,24.6616,24.6913,24.5924,24.6319,2300.0
2007-11-26 14:45:00,24.89,24.98,24.89,24.98,4000.0,24.6121,24.7011,24.6121,24.7011,4000.0
2007-11-26 14:50:00,24.95,24.97,24.94,24.94,7800.0,24.6715,24.6913,24.6616,24.6616,7800.0
2007-11-26 14:55:00,24.94,24.95,24.93,24.94,2700.0,24.6616,24.6715,24.6517,24.6616,2700.0
2007-11-26 15:00:00,24.93,24.96,24.89,24.96,5000.0,24.6517,24.6814,24.6121,24.6814,5000.0
2007-11-26 15:05:00,24.95,24.95,24.94,24.95,2900.0,24.6715,24.6715,24.6616,24.6715,2900.0
2007-11-26 15:10:00,24.94,24.95,24.94,24.94,1800.0,24.6616,24.6715,24.6616,24.6616,1800.0
2007-11-26 15:15:00,24.95,24.95,24.88,24.92,1600.0,24.6715,24.6715,24.6023,24.6418,1600.0
2007-11-26 15:20:00,24.92,24.92,24.8,24.8,16500.0,24.6418,24.6418,24.5232,24.5232,16500.0
2007-11-26 15:25:00,24.82,24.82,24.61,24.67,6600.0,24.5429,24.5429,24.3353,24.3946,6600.0
2007-11-26 15:30:00,24.66,24.66,24.5,24.55,8800.0,24.3847,24.3847,24.2265,24.2759,8800.0
2007-11-26 15:35:00,24.51,24.51,24.4,24.48,8700.0,24.2364,24.2364,24.1276,24.2067,8700.0
2007-11-26 15:40:00,24.49,24.5,24.43,24.45,2400.0,24.2166,24.2265,24.1573,24.1771,2400.0
2007-11-26 15:45:00,24.45,24.53,24.45,24.53,4300.0,24.1771,24.2562,24.1771,24.2562,4300.0
2007-11-26 15:50:00,24.48,24.51,24.45,24.5,10400.0,24.2067,24.2364,24.1771,24.2265,10400.0
2007-11-26 15:55:00,24.49,24.5,24.0,24.2,8600.0,24.2166,24.2265,23.7321,23.9299,8600.0
2007-11-27 09:35:00,24.44,24.53,24.44,24.53,700.0,24.1672,24.2562,24.1672,24.2562,700.0
2007-11-27 09:40:00,24.56,24.56,24.56,24.56,100.0,24.2858,24.2858,24.2858,24.2858,100.0
2007-11-27 09:45:00,24.66,24.69,24.66,24.69,300.0,24.3847,24.4144,24.3847,24.4144,300.0
2007-11-27 09:50:00,24.75,25.0,24.4,24.4,12500.0,24.4737,24.7209,24.1276,24.1276,12500.0
2007-11-27 09:55:00,24.32,24.41,24.32,24.41,400.0,24.0485,24.1375,24.0485,24.1375,400.0
2007-11-27 10:00:00,24.55,24.55,24.54,24.54,200.0,24.2759,24.2759,24.2661,24.2661,200.0
2007-11-27 10:05:00,24.54,24.54,24.54,24.54,0.0,24.2661,24.2661,24.2661,24.2661,0.0
2007-11-27 10:10:00,24.43,24.83,24.43,24.83,11000.0,24.1573,24.5528,24.1573,24.5528,11000.0
2007-11-27 10:15:00,24.8,24.83,24.8,24.83,300.0,24.5232,24.5528,24.5232,24.5528,300.0
2007-11-27 10:20:00,24.83,24.83,24.83,24.83,0.0,24.5528,24.5528,24.5528,24.5528,0.0
2007-11-27 10:25:00,24.83,24.83,24.83,24.83,0.0,24.5528,24.5528,24.5528,24.5528,0.0
2007-11-27 10:30:00,24.72,24.72,24.51,24.57,11100.0,24.444,24.444,24.2364,24.2957,11100.0
2007-11-27 10:35:00,24.55,24.56,24.5,24.56,2000.0,24.2759,24.2858,24.2265,24.2858,2000.0
2007-11-27 10:40:00,24.53,24.53,24.53,24.53,200.0,24.2562,24.2562,24.2562,24.2562,200.0
2007-11-27 10:45:00,24.53,24.59,24.53,24.53,600.0,24.2562,24.3155,24.2562,24.2562,600.0
2007-11-27 10:50:00,24.52,24.6,24.52,24.54,1000.0,24.2463,24.3254,24.2463,24.2661,1000.0
2007-11-27 10:55:00,24.58,24.77,24.56,24.74,6100.0,24.3056,24.4935,24.2858,24.4638,6100.0
2007-11-27 11:00:00,24.74,24.75,24.72,24.72,800.0,24.4638,24.4737,24.444,24.444,800.0
2007-11-27 11:05:00,24.72,24.72,24.72,24.72,0.0,24.444,24.444,24.444,24.444,0.0
2007-11-27 11:10:00,24.6,24.91,24.6,24.6,6800.0,24.3254,24.6319,24.3254,24.3254,6800.0
2007-11-27 11:15:00,24.74,24.74,24.54,24.72,3400.0,24.4638,24.4638,24.2661,24.444,3400.0
2007-11-27 11:20:00,24.59,24.78,24.46,24.46,20900.0,24.3155,24.5034,24.1869,24.1869,20900.0
2007-11-27 11:25:00,24.4,24.44,24.39,24.41,2300.0,24.1276,24.1672,24.1177,24.1375,2300.0
2007-11-27 11:30:00,24.41,24.41,24.41,24.41,0.0,24.1375,24.1375,24.1375,24.1375,0.0
2007-11-27 11:35:00,24.44,24.44,24.4,24.4,500.0,24.1672,24.1672,24.1276,24.1276,500.0
2007-11-27 11:40:00,24.4,24.4,24.4,24.4,100.0,24.1276,24.1276,24.1276,24.1276,100.0
2007-11-27 11:45:00,24.44,24.44,24.41,24.41,1300.0,24.1672,24.1672,24.1375,24.1375,1300.0
2007-11-27 11:50:00,24.45,24.45,24.36,24.38,8900.0,24.1771,24.1771,24.0881,24.1078,8900.0
2007-11-27 11:55:00,24.36,24.44,24.36,24.39,9500.0,24.0881,24.1672,24.0881,24.1177,9500.0
2007-11-27 12:00:00,24.39,24.39,24.39,24.39,0.0,24.1177,24.1177,24.1177,24.1177,0.0
2007-11-27 12:05:00,24.39,24.39,24.39,24.39,0.0,24.1177,24.1177,24.1177,24.1177,0.0
2007-11-27 12:10:00,24.34,24.44,24.34,24.42,800.0,24.0683,24.1672,24.0683,24.1474,800.0
2007-11-27 12:15:00,24.47,24.47,24.43,24.43,200.0,24.1968,24.1968,24.1573,24.1573,200.0
2007-11-27 12:20:00,24.43,24.43,24.43,24.43,0.0,24.1573,24.1573,24.1573,24.1573,0.0
2007-11-27 12:25:00,24.43,24.43,24.43,24.43,0.0,24.1573,24.1573,24.1573,24.1573,0.0
2007-11-27 12:30:00,24.36,24.36,24.36,24.36,200.0,24.0881,24.0881,24.0881,24.0881,200.0
2007-11-27 12:35:00,24.45,24.5,24.39,24.49,1300.0,24.1771,24.2265,24.1177,24.2166,1300.0
2007-11-27 12:40:00,24.5,24.5,24.25,24.31,3700.0,24.2265,24.2265,23.9793,24.0386,3700.0
2007-11-27 12:45:00,24.25,24.28,24.24,24.25,9800.0,23.9793,24.009,23.9694,23.9793,9800.0
2007-11-27 12:50:00,24.24,24.25,24.21,24.21,7400.0,23.9694,23.9793,23.9397,23.9397,7400.0
2007-11-27 12:55:00,24.2,24.21,24.2,24.21,8200.0,23.9299,23.9397,23.9299,23.9397,8200.0
2007-11-27 13:00:00,24.19,24.21,24.16,24.16,600.0,23.92,23.9397,23.8903,23.8903,600.0
2007-11-27 13:05:00,24.17,24.21,24.16,24.2,4900.0,23.9002,23.9397,23.8903,23.9299,4900.0
2007-11-27 13:10:00,24.22,24.29,24.22,24.29,700.0,23.9496,24.0188,23.9496,24.0188,700.0
2007-11-27 13:15:00,24.22,24.25,24.15,24.25,900.0,23.9496,23.9793,23.8804,23.9793,900.0
2007-11-27 13:20:00,24.18,24.18,24.18,24.18,100.0,23.9101,23.9101,23.9101,23.9101,100.0
2007-11-27 13:25:00,24.17,24.17,24.17,24.17,200.0,23.9002,23.9002,23.9002,23.9002,200.0
2007-11-27 13:30:00,24.17,24.17,24.17,24.17,0.0,23.9002,23.9002,23.9002,23.9002,0.0
2007-11-27 13:35:00,24.12,24.12,24.11,24.11,200.0,23.8507,23.8507,23.8409,23.8409,200.0
2007-11-27 13:40:00,24.12,24.18,24.07,24.08,700.0,23.8507,23.9101,23.8013,23.8112,700.0
2007-11-27 13:45:00,24.09,24.17,24.09,24.15,1900.0,23.8211,23.9002,23.8211,23.8804,1900.0
2007-11-27 13:50:00,24.15,24.15,24.15,24.15,4400.0,23.8804,23.8804,23.8804,23.8804,4400.0
2007-11-27 13:55:00,24.15,24.21,24.15,24.19,2600.0,23.8804,23.9397,23.8804,23.92,2600.0
2007-11-27 14:00:00,24.21,24.24,24.16,24.19,1400.0,23.9397,23.9694,23.8903,23.92,1400.0
2007-11-27 14:05:00,24.19,24.19,24.1,24.1,8100.0,23.92,23.92,23.831,23.831,8100.0
2007-11-27 14:10:00,24.1,24.18,24.1,24.11,1900.0,23.831,23.9101,23.831,23.8409,1900.0
2007-11-27 14:15:00,24.11,24.23,24.11,24.16,700.0,23.8409,23.9595,23.8409,23.8903,700.0
2007-11-27 14:20:00,24.24,24.34,24.22,24.34,1400.0,23.9694,24.0683,23.9496,24.0683,1400.0
2007-11-27 14:25:00,24.0,24.0,24.0,24.0,100.0,23.7321,23.7321,23.7321,23.7321,100.0
2007-11-27 14:30:00,24.0,24.0,24.0,24.0,100.0,23.7321,23.7321,23.7321,23.7321,100.0
2007-11-27 14:35:00,24.0,24.05,24.0,24.05,2600.0,23.7321,23.7815,23.7321,23.7815,2600.0
2007-11-27 14:40:00,24.0,24.0,24.0,24.0,900.0,23.7321,23.7321,23.7321,23.7321,900.0
2007-11-27 14:45:00,24.07,24.1,24.07,24.1,200.0,23.8013,23.831,23.8013,23.831,200.0
2007-11-27 14:50:00,24.1,24.1,24.1,24.1,0.0,23.831,23.831,23.831,23.831,0.0
2007-11-27 14:55:00,24.1,24.1,24.1,24.1,0.0,23.831,23.831,23.831,23.831,0.0
2007-11-27 15:00:00,24.1,24.1,24.1,24.1,0.0,23.831,23.831,23.831,23.831,0.0
2007-11-27 15:05:00,24.06,24.06,24.06,24.06,100.0,23.7914,23.7914,23.7914,23.7914,100.0
2007-11-27 15:10:00,24.06,24.06,24.06,24.06,0.0,23.7914,23.7914,23.7914,23.7914,0.0
2007-11-27 15:15:00,24.06,24.1,24.05,24.1,5500.0,23.7914,23.831,23.7815,23.831,5500.0
2007-11-27 15:20:00,24.1,24.1,24.1,24.1,1500.0,23.831,23.831,23.831,23.831,1500.0
2007-11-27 15:25:00,24.13,24.18,24.1,24.1,800.0,23.8606,23.9101,23.831,23.831,800.0
2007-11-27 15:30:00,24.1,24.11,24.1,24.11,1400.0,23.831,23.8409,23.831,23.8409,1400.0
2007-11-27 15:35:00,24.11,24.13,24.0,24.0,6500.0,23.8409,23.8606,23.7321,23.7321,6500.0
2007-11-27 15:40:00,24.0,24.03,24.0,24.03,3100.0,23.7321,23.7617,23.7321,23.7617,3100.0
2007-11-27 15:45:00,24.07,24.13,24.07,24.13,1900.0,23.8013,23.8606,23.8013,23.8606,1900.0
2007-11-27 15:50:00,24.13,24.27,24.0,24.0,4500.0,23.8606,23.9991,23.7321,23.7321,4500.0
2007-11-27 15:55:00,24.08,24.08,23.8,23.95,16600.0,23.8112,23.8112,23.5343,23.6826,16600.0
2007-11-28 09:30:00,24.47,24.71,24.3,24.71,1600.0,24.1968,24.4342,24.0287,24.4342,1600.0
2007-11-28 09:35:00,24.6,24.6,24.6,24.6,1000.0,24.3254,24.3254,24.3254,24.3254,1000.0
2007-11-28 09:40:00,24.53,24.53,24.53,24.53,100.0,24.2562,24.2562,24.2562,24.2562,100.0
2007-11-28 09:45:00,24.53,24.53,24.5,24.5,4300.0,24.2562,24.2562,24.2265,24.2265,4300.0
2007-11-28 09:50:00,24.5,24.5,24.2,24.44,7600.0,24.2265,24.2265,23.9299,24.1672,7600.0
2007-11-28 09:55:00,24.4,24.4,24.2,24.3,4800.0,24.1276,24.1276,23.9299,24.0287,4800.0
2007-11-28 10:00:00,24.22,24.29,24.21,24.27,2800.0,23.9496,24.0188,23.9397,23.9991,2800.0
2007-11-28 10:05:00,24.32,24.39,24.27,24.39,3200.0,24.0485,24.1177,23.9991,24.1177,3200.0
2007-11-28 10:10:00,24.36,24.41,24.36,24.41,800.0,24.0881,24.1375,24.0881,24.1375,800.0
2007-11-28 10:15:00,24.41,24.44,24.39,24.44,3700.0,24.1375,24.1672,24.1177,24.1672,3700.0
2007-11-28 10:20:00,24.47,24.56,24.47,24.56,5200.0,24.1968,24.2858,24.1968,24.2858,5200.0
2007-11-28 10:25:00,24.55,24.72,24.55,24.72,5600.0,24.2759,24.444,24.2759,24.444,5600.0
2007-11-28 10:30:00,24.78,24.94,24.78,24.93,2700.0,24.5034,24.6616,24.5034,24.6517,2700.0
2007-11-28 10:35:00,24.94,24.95,24.94,24.95,200.0,24.6616,24.6715,24.6616,24.6715,200.0
2007-11-28 10:40:00,24.93,24.95,24.8,24.92,9900.0,24.6517,24.6715,24.5232,24.6418,9900.0
2007-11-28 10:45:00,24.95,25.01,24.92,24.98,6600.0,24.6715,24.7308,24.6418,24.7011,6600.0
2007-11-28 10:50:00,24.98,24.98,24.98,24.98,100.0,24.7011,24.7011,24.7011,24.7011,100.0
2007-11-28 10:55:00,24.98,24.98,24.97,24.97,300.0,24.7011,24.7011,24.6913,24.6913,300.0
2007-11-28 11:00:00,24.96,24.96,24.86,24.86,1400.0,24.6814,24.6814,24.5825,24.5825,1400.0
2007-11-28 11:05:00,24.86,24.86,24.83,24.85,6400.0,24.5825,24.5825,24.5528,24.5726,6400.0
2007-11-28 11:10:00,24.84,24.84,24.74,24.77,1900.0,24.5627,24.5627,24.4638,24.4935,1900.0
2007-11-28 11:15:00,24.76,24.77,24.75,24.75,500.0,24.4836,24.4935,24.4737,24.4737,500.0
2007-11-28 11:20:00,24.77,24.79,24.66,24.7,6300.0,24.4935,24.5133,24.3847,24.4243,6300.0
2007-11-28 11:25:00,24.71,24.74,24.71,24.72,1000.0,24.4342,24.4638,24.4342,24.444,1000.0
2007-11-28 11:30:00,24.74,24.78,24.7,24.78,2600.0,24.4638,24.5034,24.4243,24.5034,2600.0
2007-11-28 11:35:00,24.8,24.8,24.78,24.78,500.0,24.5232,24.5232,24.5034,24.5034,500.0
2007-11-28 11:40:00,24.79,24.84,24.79,24.84,3500.0,24.5133,24.5627,24.5133,24.5627,3500.0
2007-11-28 11:45:00,24.84,24.85,24.8,24.81,4100.0,24.5627,24.5726,24.5232,24.533,4100.0
2007-11-28 11:50:00,24.79,24.81,24.78,24.78,3800.0,24.5133,24.533,24.5034,24.5034,3800.0
2007-11-28 11:55:00,24.78,24.84,24.77,24.84,2300.0,24.5034,24.5627,24.4935,24.5627,2300.0
2007-11-28 12:00:00,24.82,24.85,24.82,24.85,1500.0,24.5429,24.5726,24.5429,24.5726,1500.0
2007-11-28 12:05:00,24.85,24.89,24.8,24.88,12600.0,24.5726,24.6121,24.5232,24.6023,12600.0
2007-11-28 12:10:00,24.89,24.89,24.86,24.88,500.0,24.6121,24.6121,24.5825,24.6023,500.0
2007-11-28 12:15:00,24.87,25.06,24.87,25.03,10300.0,24.5924,24.7803,24.5924,24.7506,10300.0
2007-11-28 12:20:00,25.05,25.23,25.04,25.19,15500.0,24.7704,24.9484,24.7605,24.9088,15500.0
2007-11-28 12:25:00,25.14,25.25,25.14,25.21,10700.0,24.8594,24.9681,24.8594,24.9286,10700.0
2007-11-28 12:30:00,25.16,25.2,25.13,25.2,500.0,24.8791,24.9187,24.8495,24.9187,500.0
2007-11-28 12:35:00,25.12,25.12,25.03,25.06,2000.0,24.8396,24.8396,24.7506,24.7803,2000.0
2007-11-28 12:40:00,25.07,25.1,25.07,25.1,200.0,24.7901,24.8198,24.7901,24.8198,200.0
2007-11-28 12:45:00,25.03,25.03,24.98,25.0,12100.0,24.7506,24.7506,24.7011,24.7209,12100.0
2007-11-28 12:50:00,24.97,24.97,24.88,24.88,700.0,24.6913,24.6913,24.6023,24.6023,700.0
2007-11-28 12:55:00,24.9,24.9,24.77,24.81,2900.0,24.622,24.622,24.4935,24.533,2900.0
2007-11-28 13:00:00,24.76,24.77,24.76,24.77,200.0,24.4836,24.4935,24.4836,24.4935,200.0
2007-11-28 13:05:00,24.75,24.75,24.7,24.72,1700.0,24.4737,24.4737,24.4243,24.444,1700.0
2007-11-28 13:10:00,24.72,24.72,24.69,24.71,600.0,24.444,24.444,24.4144,24.4342,600.0
2007-11-28 13:15:00,24.68,24.87,24.65,24.87,5200.0,24.4045,24.5924,24.3748,24.5924,5200.0
2007-11-28 13:20:00,24.87,24.99,24.83,24.88,2900.0,24.5924,24.711,24.5528,24.6023,2900.0
2007-11-28 13:25:00,24.86,24.86,24.75,24.83,2500.0,24.5825,24.5825,24.4737,24.5528,2500.0
2007-11-28 13:30:00,24.82,24.84,24.82,24.84,800.0,24.5429,24.5627,24.5429,24.5627,800.0
2007-11-28 13:35:00,24.83,24.83,24.81,24.83,600.0,24.5528,24.5528,24.533,24.5528,600.0
2007-11-28 13:40:00,24.83,25.0,24.82,24.99,5100.0,24.5528,24.7209,24.5429,24.711,5100.0
2007-11-28 13:45:00,24.98,24.98,24.91,24.93,4300.0,24.7011,24.7011,24.6319,24.6517,4300.0
2007-11-28 13:50:00,24.92,24.92,24.92,24.92,400.0,24.6418,24.6418,24.6418,24.6418,400.0
2007-11-28 13:55:00,24.93,24.96,24.93,24.95,2300.0,24.6517,24.6814,24.6517,24.6715,2300.0
2007-11-28 14:00:00,24.93,24.93,24.91,24.91,500.0,24.6517,24.6517,24.6319,24.6319,500.0
2007-11-28 14:05:00,24.93,24.93,24.9,24.92,1200.0,24.6517,24.6517,24.622,24.6418,1200.0
2007-11-28 14:10:00,24.91,24.94,24.91,24.94,800.0,24.6319,24.6616,24.6319,24.6616,800.0
2007-11-28 14:15:00,24.91,24.97,24.9,24.97,9700.0,24.6319,24.6913,24.622,24.6913,9700.0
2007-11-28 14:20:00,24.92,25.01,24.92,25.0,6500.0,24.6418,24.7308,24.6418,24.7209,6500.0
2007-11-28 14:25:00,25.03,25.03,25.01,25.02,900.0,24.7506,24.7506,24.7308,24.7407,900.0
2007-11-28 14:30:00,25.02,25.03,25.0,25.03,900.0,24.7407,24.7506,24.7209,24.7506,900.0
2007-11-28 14:35:00,25.0,25.15,25.0,25.15,7200.0,24.7209,24.8692,24.7209,24.8692,7200.0
2007-11-28 14:40:00,25.15,25.23,25.1,25.23,15200.0,24.8692,24.9484,24.8198,24.9484,15200.0
2007-11-28 14:45:00,25.16,25.17,25.12,25.12,50800.0,24.8791,24.889,24.8396,24.8396,50800.0
2007-11-28 14:50:00,25.11,25.11,25.11,25.11,300.0,24.8297,24.8297,24.8297,24.8297,300.0
2007-11-28 14:55:00,25.11,25.11,25.09,25.11,1300.0,24.8297,24.8297,24.8099,24.8297,1300.0
2007-11-28 15:00:00,25.1,25.26,25.1,25.25,5000.0,24.8198,24.978,24.8198,24.9681,5000.0
2007-11-28 15:05:00,25.25,25.31,25.25,25.31,1800.0,24.9681,25.0275,24.9681,25.0275,1800.0
2007-11-28 15:10:00,25.28,25.29,25.25,25.25,900.0,24.9978,25.0077,24.9681,24.9681,900.0
2007-11-28 15:15:00,25.25,25.25,25.15,25.15,1900.0,24.9681,24.9681,24.8692,24.8692,1900.0
2007-11-28 15:20:00,25.11,25.11,25.05,25.05,1500.0,24.8297,24.8297,24.7704,24.7704,1500.0
2007-11-28 15:25:00,25.0,25.02,24.75,24.75,44300.0,24.7209,24.7407,24.4737,24.4737,44300.0
2007-11-28 15:30:00,24.93,24.93,24.8,24.89,5400.0,24.6517,24.6517,24.5232,24.6121,5400.0
2007-11-28 15:35:00,24.84,24.86,24.76,24.86,5500.0,24.5627,24.5825,24.4836,24.5825,5500.0
2007-11-28 15:40:00,24.85,24.86,24.81,24.83,27400.0,24.5726,24.5825,24.533,24.5528,27400.0
2007-11-28 15:45:00,24.8,24.85,24.79,24.8,14000.0,24.5232,24.5726,24.5133,24.5232,14000.0
2007-11-28 15:50:00,24.8,24.87,24.8,24.86,14100.0,24.5232,24.5924,24.5232,24.5825,14100.0
2007-11-28 15:55:00,24.85,24.86,24.85,24.85,7900.0,24.5726,24.5825,24.5726,24.5726,7900.0
2007-11-29 09:30:00,24.49,24.54,24.49,24.54,1500.0,24.2166,24.2661,24.2166,24.2661,1500.0
2007-11-29 09:35:00,24.57,24.95,24.57,24.85,13100.0,24.2957,24.6715,24.2957,24.5726,13100.0
2007-11-29 09:40:00,24.95,25.0,24.9,24.99,2500.0,24.6715,24.7209,24.622,24.711,2500.0
2007-11-29 09:45:00,25.0,25.02,25.0,25.02,800.0,24.7209,24.7407,24.7209,24.7407,800.0
2007-11-29 09:50:00,25.01,25.01,24.78,24.78,4500.0,24.7308,24.7308,24.5034,24.5034,4500.0
2007-11-29 09:55:00,24.77,24.88,24.77,24.87,44800.0,24.4935,24.6023,24.4935,24.5924,44800.0
2007-11-29 10:00:00,24.84,24.87,24.84,24.87,700.0,24.5627,24.5924,24.5627,24.5924,700.0
2007-11-29 10:05:00,24.85,24.87,24.84,24.87,1500.0,24.5726,24.5924,24.5627,24.5924,1500.0
2007-11-29 10:10:00,24.85,24.85,24.75,24.79,1800.0,24.5726,24.5726,24.4737,24.5133,1800.0
2007-11-29 10:15:00,24.85,24.9,24.85,24.86,700.0,24.5726,24.622,24.5726,24.5825,700.0
2007-11-29 10:20:00,24.85,24.85,24.79,24.79,600.0,24.5726,24.5726,24.5133,24.5133,600.0
2007-11-29 10:25:00,24.79,24.82,24.79,24.82,2000.0,24.5133,24.5429,24.5133,24.5429,2000.0
2007-11-29 10:30:00,24.82,24.85,24.8,24.8,1200.0,24.5429,24.5726,24.5232,24.5232,1200.0
2007-11-29 10:35:00,24.79,24.9,24.79,24.9,2300.0,24.5133,24.622,24.5133,24.622,2300.0
2007-11-29 10:40:00,24.9,24.91,24.83,24.83,600.0,24.622,24.6319,24.5528,24.5528,600.0
2007-11-29 10:45:00,24.81,24.83,24.74,24.74,2800.0,24.533,24.5528,24.4638,24.4638,2800.0
2007-11-29 10:50:00,24.73,24.82,24.73,24.82,1600.0,24.4539,24.5429,24.4539,24.5429,1600.0
2007-11-29 10:55:00,24.8,24.85,24.8,24.85,4900.0,24.5232,24.5726,24.5232,24.5726,4900.0
2007-11-29 11:00:00,24.85,24.87,24.8,24.85,22300.0,24.5726,24.5924,24.5232,24.5726,22300.0
2007-11-29 11:05:00,24.85,24.85,24.8,24.84,4800.0,24.5726,24.5726,24.5232,24.5627,4800.0
2007-11-29 11:10:00,24.78,24.78,24.77,24.77,4900.0,24.5034,24.5034,24.4935,24.4935,4900.0
2007-11-29 11:15:00,24.77,24.78,24.75,24.75,6000.0,24.4935,24.5034,24.4737,24.4737,6000.0
2007-11-29 11:20:00,24.75,24.79,24.75,24.78,1300.0,24.4737,24.5133,24.4737,24.5034,1300.0
2007-11-29 11:25:00,24.77,24.9,24.75,24.75,1600.0,24.4935,24.622,24.4737,24.4737,1600.0
2007-11-29 11:30:00,24.76,24.88,24.75,24.77,5300.0,24.4836,24.6023,24.4737,24.4935,5300.0
2007-11-29 11:35:00,24.76,24.76,24.75,24.75,600.0,24.4836,24.4836,24.4737,24.4737,600.0
2007-11-29 11:40:00,24.75,24.76,24.75,24.76,800.0,24.4737,24.4836,24.4737,24.4836,800.0
2007-11-29 11:45:00,24.75,24.76,24.75,24.75,900.0,24.4737,24.4836,24.4737,24.4737,900.0
2007-11-29 11:50:00,24.75,24.76,24.75,24.76,900.0,24.4737,24.4836,24.4737,24.4836,900.0
2007-11-29 11:55:00,24.75,24.77,24.75,24.75,1200.0,24.4737,24.4935,24.4737,24.4737,1200.0
2007-11-29 12:00:00,24.76,24.76,24.76,24.76,100.0,24.4836,24.4836,24.4836,24.4836,100.0
2007-11-29 12:05:00,24.75,24.77,24.75,24.76,1300.0,24.4737,24.4935,24.4737,24.4836,1300.0
2007-11-29 12:10:00,24.76,24.79,24.73,24.73,4900.0,24.4836,24.5133,24.4539,24.4539,4900.0
2007-11-29 12:15:00,24.72,24.76,24.69,24.69,900.0,24.444,24.4836,24.4144,24.4144,900.0
2007-11-29 12:20:00,24.61,24.61,24.44,24.44,5700.0,24.3353,24.3353,24.1672,24.1672,5700.0
2007-11-29 12:25:00,24.44,24.45,24.44,24.44,3100.0,24.1672,24.1771,24.1672,24.1672,3100.0
2007-11-29 12:30:00,24.45,24.47,24.44,24.45,6100.0,24.1771,24.1968,24.1672,24.1771,6100.0
2007-11-29 12:35:00,24.44,24.44,24.28,24.28,6900.0,24.1672,24.1672,24.009,24.009,6900.0
2007-11-29 12:40:00,24.26,24.29,24.26,24.29,800.0,23.9892,24.0188,23.9892,24.0188,800.0
2007-11-29 12:45:00,24.28,24.28,24.26,24.26,1200.0,24.009,24.009,23.9892,23.9892,1200.0
2007-11-29 12:50:00,24.24,24.24,24.24,24.24,2000.0,23.9694,23.9694,23.9694,23.9694,2000.0
2007-11-29 12:55:00,24.23,24.23,24.21,24.21,2600.0,23.9595,23.9595,23.9397,23.9397,2600.0
2007-11-29 13:00:00,24.21,24.22,24.19,24.2,4600.0,23.9397,23.9496,23.92,23.9299,4600.0
2007-11-29 13:05:00,24.2,24.23,24.2,24.21,800.0,23.9299,23.9595,23.9299,23.9397,800.0
2007-11-29 13:10:00,24.21,24.23,24.21,24.21,1100.0,23.9397,23.9595,23.9397,23.9397,1100.0
2007-11-29 13:15:00,24.21,24.22,24.21,24.21,1800.0,23.9397,23.9496,23.9397,23.9397,1800.0
2007-11-29 13:20:00,24.22,24.25,24.21,24.25,1200.0,23.9496,23.9793,23.9397,23.9793,1200.0
2007-11-29 13:25:00,24.25,24.25,24.2,24.2,2600.0,23.9793,23.9793,23.9299,23.9299,2600.0
2007-11-29 13:30:00,24.21,24.25,24.2,24.25,2000.0,23.9397,23.9793,23.9299,23.9793,2000.0
2007-11-29 13:35:00,24.23,24.24,24.23,24.24,700.0,23.9595,23.9694,23.9595,23.9694,700.0
2007-11-29 13:40:00,24.23,24.23,24.23,24.23,100.0,23.9595,23.9595,23.9595,23.9595,100.0
2007-11-29 13:45:00,24.23,24.24,24.22,24.22,1900.0,23.9595,23.9694,23.9496,23.9496,1900.0
2007-11-29 13:50:00,24.22,24.27,24.21,24.27,2300.0,23.9496,23.9991,23.9397,23.9991,2300.0
2007-11-29 13:55:00,24.25,24.26,24.25,24.25,400.0,23.9793,23.9892,23.9793,23.9793,400.0
2007-11-29 14:00:00,24.27,24.28,24.27,24.28,600.0,23.9991,24.009,23.9991,24.009,600.0
2007-11-29 14:05:00,24.27,24.28,24.25,24.25,700.0,23.9991,24.009,23.9793,23.9793,700.0
2007-11-29 14:10:00,24.25,24.28,24.25,24.26,1200.0,23.9793,24.009,23.9793,23.9892,1200.0
2007-11-29 14:15:00,24.27,24.56,24.26,24.5,5000.0,23.9991,24.2858,23.9892,24.2265,5000.0
2007-11-29 14:20:00,24.5,24.51,24.5,24.51,500.0,24.2265,24.2364,24.2265,24.2364,500.0
2007-11-29 14:25:00,24.51,24.85,24.51,24.85,5100.0,24.2364,24.5726,24.2364,24.5726,5100.0
2007-11-29 14:30:00,24.75,24.93,24.75,24.93,800.0,24.4737,24.6517,24.4737,24.6517,800.0
2007-11-29 14:35:00,24.82,24.82,24.66,24.76,2200.0,24.5429,24.5429,24.3847,24.4836,2200.0
2007-11-29 14:40:00,24.73,24.75,24.73,24.75,700.0,24.4539,24.4737,24.4539,24.4737,700.0
2007-11-29 14:45:00,24.74,24.75,24.7,24.73,5200.0,24.4638,24.4737,24.4243,24.4539,5200.0
2007-11-29 14:50:00,24.73,24.73,24.72,24.72,400.0,24.4539,24.4539,24.444,24.444,400.0
2007-11-29 14:55:00,24.72,24.76,24.72,24.75,1300.0,24.444,24.4836,24.444,24.4737,1300.0
2007-11-29 15:00:00,24.75,24.78,24.75,24.78,1100.0,24.4737,24.5034,24.4737,24.5034,1100.0
2007-11-29 15:05:00,24.78,24.87,24.78,24.87,1600.0,24.5034,24.5924,24.5034,24.5924,1600.0
2007-11-29 15:10:00,24.88,24.89,24.77,24.81,4800.0,24.6023,24.6121,24.4935,24.533,4800.0
2007-11-29 15:15:00,24.82,24.82,24.77,24.77,7600.0,24.5429,24.5429,24.4935,24.4935,7600.0
2007-11-29 15:20:00,24.77,24.9,24.77,24.78,2200.0,24.4935,24.622,24.4935,24.5034,2200.0
2007-11-29 15:25:00,24.78,24.8,24.77,24.8,1300.0,24.5034,24.5232,24.4935,24.5232,1300.0
2007-11-29 15:30:00,24.8,24.8,24.78,24.78,4100.0,24.5232,24.5232,24.5034,24.5034,4100.0
2007-11-29 15:35:00,24.77,24.8,24.76,24.76,2600.0,24.4935,24.5232,24.4836,24.4836,2600.0
2007-11-29 15:40:00,24.72,24.78,24.66,24.7,7000.0,24.444,24.5034,24.3847,24.4243,7000.0
2007-11-29 15:45:00,24.72,24.79,24.72,24.75,4400.0,24.444,24.5133,24.444,24.4737,4400.0
2007-11-29 15:50:00,24.75,25.0,24.74,24.99,9900.0,24.4737,24.7209,24.4638,24.711,9900.0
2007-11-29 15:55:00,24.87,25.0,24.79,24.79,71400.0,24.5924,24.7209,24.5133,24.5133,71400.0
2007-11-30 09:30:00,25.0,25.0,25.0,25.0,1400.0,24.7209,24.7209,24.7209,24.7209,1400.0
2007-11-30 09:35:00,25.0,25.05,24.97,25.0,1200.0,24.7209,24.7704,24.6913,24.7209,1200.0
2007-11-30 09:40:00,25.0,25.0,24.93,25.0,3500.0,24.7209,24.7209,24.6517,24.7209,3500.0
2007-11-30 09:45:00,25.0,25.0,24.99,25.0,1300.0,24.7209,24.7209,24.711,24.7209,1300.0
2007-11-30 09:50:00,24.98,25.0,24.98,25.0,300.0,24.7011,24.7209,24.7011,24.7209,300.0
2007-11-30 09:55:00,24.99,24.99,24.76,24.94,1400.0,24.711,24.711,24.4836,24.6616,1400.0
2007-11-30 10:00:00,25.0,25.0,24.86,24.98,3700.0,24.7209,24.7209,24.5825,24.7011,3700.0
2007-11-30 10:05:00,24.98,25.02,24.98,25.0,6800.0,24.7011,24.7407,24.7011,24.7209,6800.0
2007-11-30 10:10:00,25.01,25.04,25.01,25.02,1500.0,24.7308,24.7605,24.7308,24.7407,1500.0
2007-11-30 10:15:00,25.02,25.04,25.0,25.01,4500.0,24.7407,24.7605,24.7209,24.7308,4500.0
2007-11-30 10:20:00,25.01,25.08,25.01,25.02,600.0,24.7308,24.8,24.7308,24.7407,600.0
2007-11-30 10:25:00,25.02,25.13,25.01,25.13,1200.0,24.7407,24.8495,24.7308,24.8495,1200.0
2007-11-30 10:30:00,25.13,25.24,25.13,25.24,900.0,24.8495,24.9582,24.8495,24.9582,900.0
2007-11-30 10:35:00,25.24,25.35,25.24,25.35,11900.0,24.9582,25.067,24.9582,25.067,11900.0
2007-11-30 10:40:00,25.34,25.74,25.27,25.73,5300.0,25.0571,25.4527,24.9879,25.4428,5300.0
2007-11-30 10:45:00,25.73,25.98,25.6,25.6,3000.0,25.4428,25.69,25.3142,25.3142,3000.0
2007-11-30 10:50:00,25.66,25.85,25.66,25.85,500.0,25.3736,25.5614,25.3736,25.5614,500.0
2007-11-30 10:55:00,25.85,25.85,25.85,25.85,100.0,25.5614,25.5614,25.5614,25.5614,100.0
2007-11-30 11:00:00,25.84,26.0,25.83,26.0,3400.0,25.5515,25.7098,25.5417,25.7098,3400.0
2007-11-30 11:05:00,25.8,25.8,25.7,25.7,1500.0,25.512,25.512,25.4131,25.4131,1500.0
2007-11-30 11:10:00,25.6,25.6,25.6,25.6,500.0,25.3142,25.3142,25.3142,25.3142,500.0
2007-11-30 11:15:00,25.6,25.6,25.6,25.6,0.0,25.3142,25.3142,25.3142,25.3142,0.0
2007-11-30 11:20:00,25.5,25.5,25.03,25.03,5200.0,25.2153,25.2153,24.7506,24.7506,5200.0
2007-11-30 11:25:00,25.0,25.12,25.0,25.02,11300.0,24.7209,24.8396,24.7209,24.7407,11300.0
2007-11-30 11:30:00,25.34,25.35,25.34,25.35,600.0,25.0571,25.067,25.0571,25.067,600.0
2007-11-30 11:35:00,25.35,25.35,25.35,25.35,1000.0,25.067,25.067,25.067,25.067,1000.0
2007-11-30 11:40:00,25.35,25.35,25.33,25.35,1700.0,25.067,25.067,25.0472,25.067,1700.0
2007-11-30 11:45:00,25.35,25.35,25.35,25.35,400.0,25.067,25.067,25.067,25.067,400.0
2007-11-30 11:50:00,25.35,25.35,25.35,25.35,600.0,25.067,25.067,25.067,25.067,600.0
2007-11-30 11:55:00,25.26,25.26,25.25,25.25,300.0,24.978,24.978,24.9681,24.9681,300.0
2007-11-30 12:00:00,25.25,25.25,25.25,25.25,200.0,24.9681,24.9681,24.9681,24.9681,200.0
2007-11-30 12:05:00,25.25,25.25,25.25,25.25,0.0,24.9681,24.9681,24.9681,24.9681,0.0
2007-11-30 12:10:00,25.25,25.25,25.25,25.25,500.0,24.9681,24.9681,24.9681,24.9681,500.0
2007-11-30 12:15:00,25.25,25.25,25.25,25.25,0.0,24.9681,24.9681,24.9681,24.9681,0.0
2007-11-30 12:20:00,25.25,25.25,25.25,25.25,0.0,24.9681,24.9681,24.9681,24.9681,0.0
2007-11-30 12:25:00,25.25,25.35,25.25,25.35,1300.0,24.9681,25.067,24.9681,25.067,1300.0
2007-11-30 12:30:00,25.35,25.35,25.34,25.35,1000.0,25.067,25.067,25.0571,25.067,1000.0
2007-11-30 12:35:00,25.35,25.35,25.29,25.35,700.0,25.067,25.067,25.0077,25.067,700.0
2007-11-30 12:40:00,25.35,25.55,25.35,25.55,6300.0,25.067,25.2648,25.067,25.2648,6300.0
2007-11-30 12:45:00,25.55,25.55,25.55,25.55,0.0,25.2648,25.2648,25.2648,25.2648,0.0
2007-11-30 12:50:00,25.51,25.6,25.51,25.6,1500.0,25.2252,25.3142,25.2252,25.3142,1500.0
2007-11-30 12:55:00,25.6,25.6,25.6,25.6,0.0,25.3142,25.3142,25.3142,25.3142,0.0
2007-11-30 13:00:00,25.55,25.6,25.55,25.6,4400.0,25.2648,25.3142,25.2648,25.3142,4400.0
2007-11-30 13:05:00,25.6,25.6,25.6,25.6,400.0,25.3142,25.3142,25.3142,25.3142,400.0
2007-11-30 13:10:00,25.6,25.6,25.6,25.6,400.0,25.3142,25.3142,25.3142,25.3142,400.0
2007-11-30 13:15:00,25.6,25.6,25.6,25.6,500.0,25.3142,25.3142,25.3142,25.3142,500.0
2007-11-30 13:20:00,25.6,25.65,25.4,25.65,4200.0,25.3142,25.3637,25.1165,25.3637,4200.0
2007-11-30 13:25:00,25.65,25.84,25.65,25.83,1800.0,25.3637,25.5515,25.3637,25.5417,1800.0
2007-11-30 13:30:00,25.83,25.83,25.83,25.83,0.0,25.5417,25.5417,25.5417,25.5417,0.0
2007-11-30 13:35:00,25.78,25.79,25.65,25.65,1900.0,25.4922,25.5021,25.3637,25.3637,1900.0
2007-11-30 13:40:00,25.75,25.86,25.75,25.86,6900.0,25.4625,25.5713,25.4625,25.5713,6900.0
2007-11-30 13:45:00,25.95,26.0,25.65,25.65,2800.0,25.6603,25.7098,25.3637,25.3637,2800.0
2007-11-30 13:50:00,25.66,25.66,25.66,25.66,300.0,25.3736,25.3736,25.3736,25.3736,300.0
2007-11-30 13:55:00,25.66,25.8,25.66,25.8,400.0,25.3736,25.512,25.3736,25.512,400.0
2007-11-30 14:00:00,25.8,25.8,25.8,25.8,300.0,25.512,25.512,25.512,25.512,300.0
2007-11-30 14:05:00,25.8,25.8,25.55,25.55,5300.0,25.512,25.512,25.2648,25.2648,5300.0
2007-11-30 14:10:00,25.55,25.55,25.55,25.55,700.0,25.2648,25.2648,25.2648,25.2648,700.0
2007-11-30 14:15:00,25.71,25.89,25.71,25.88,700.0,25.423,25.601,25.423,25.5911,700.0
2007-11-30 14:20:00,25.88,25.89,25.88,25.88,1000.0,25.5911,25.601,25.5911,25.5911,1000.0
2007-11-30 14:25:00,25.88,25.9,25.77,25.77,5300.0,25.5911,25.6109,25.4823,25.4823,5300.0
2007-11-30 14:30:00,25.77,25.77,25.58,25.58,600.0,25.4823,25.4823,25.2944,25.2944,600.0
2007-11-30 14:35:00,25.58,25.9,25.55,25.6,5800.0,25.2944,25.6109,25.2648,25.3142,5800.0
2007-11-30 14:40:00,25.6,25.8,25.6,25.8,900.0,25.3142,25.512,25.3142,25.512,900.0
2007-11-30 14:45:00,25.6,25.79,25.6,25.75,1600.0,25.3142,25.5021,25.3142,25.4625,1600.0
2007-11-30 14:50:00,25.7,25.87,25.7,25.87,3800.0,25.4131,25.5812,25.4131,25.5812,3800.0
2007-11-30 14:55:00,25.81,25.87,25.8,25.87,1300.0,25.5219,25.5812,25.512,25.5812,1300.0
2007-11-30 15:00:00,25.83,25.87,25.81,25.81,2000.0,25.5417,25.5812,25.5219,25.5219,2000.0
2007-11-30 15:05:00,25.83,25.89,25.83,25.89,400.0,25.5417,25.601,25.5417,25.601,400.0
2007-11-30 15:10:00,25.86,25.87,25.86,25.87,2100.0,25.5713,25.5812,25.5713,25.5812,2100.0
2007-11-30 15:15:00,25.87,25.87,25.87,25.87,0.0,25.5812,25.5812,25.5812,25.5812,0.0
2007-11-30 15:20:00,25.94,25.99,25.88,25.88,2200.0,25.6504,25.6999,25.5911,25.5911,2200.0
2007-11-30 15:25:00,25.94,25.99,25.85,25.85,4200.0,25.6504,25.6999,25.5614,25.5614,4200.0
2007-11-30 15:30:00,25.89,25.89,25.83,25.83,3400.0,25.601,25.601,25.5417,25.5417,3400.0
2007-11-30 15:35:00,25.99,25.99,25.99,25.99,100.0,25.6999,25.6999,25.6999,25.6999,100.0
2007-11-30 15:40:00,25.99,25.99,25.99,25.99,0.0,25.6999,25.6999,25.6999,25.6999,0.0
2007-11-30 15:45:00,26.0,26.1,26.0,26.1,3100.0,25.7098,25.8086,25.7098,25.8086,3100.0
2007-11-30 15:50:00,26.0,26.0,25.8,25.8,12800.0,25.7098,25.7098,25.512,25.512,12800.0
2007-11-30 15:55:00,25.94,26.23,25.0,25.5,16800.0,25.6504,25.9372,24.7209,25.2153,16800.0
2007-12-03 09:30:00,25.98,26.19,25.98,26.19,1900.0,25.69,25.8976,25.69,25.8976,1900.0
2007-12-03 09:35:00,26.19,26.19,26.19,26.19,0.0,25.8976,25.8976,25.8976,25.8976,0.0
2007-12-03 09:40:00,26.17,26.2,26.04,26.17,2000.0,25.8779,25.9075,25.7493,25.8779,2000.0
2007-12-03 09:45:00,26.2,26.2,26.06,26.2,23100.0,25.9075,25.9075,25.7691,25.9075,23100.0
2007-12-03 09:50:00,26.23,26.33,26.23,26.33,20000.0,25.9372,26.0361,25.9372,26.0361,20000.0
2007-12-03 09:55:00,26.34,26.4,26.34,26.39,3600.0,26.046,26.1053,26.046,26.0954,3600.0
2007-12-03 10:00:00,26.41,26.5,26.31,26.49,11600.0,26.1152,26.2042,26.0163,26.1943,11600.0
2007-12-03 10:05:00,26.43,26.5,26.35,26.35,1600.0,26.135,26.2042,26.0558,26.0558,1600.0
2007-12-03 10:10:00,26.38,26.46,26.35,26.38,4200.0,26.0855,26.1646,26.0558,26.0855,4200.0
2007-12-03 10:15:00,26.35,26.4,26.28,26.4,23800.0,26.0558,26.1053,25.9866,26.1053,23800.0
2007-12-03 10:20:00,26.39,26.4,26.39,26.4,400.0,26.0954,26.1053,26.0954,26.1053,400.0
2007-12-03 10:25:00,26.4,26.4,26.4,26.4,200.0,26.1053,26.1053,26.1053,26.1053,200.0
2007-12-03 10:30:00,26.4,26.43,26.4,26.4,600.0,26.1053,26.135,26.1053,26.1053,600.0
2007-12-03 10:35:00,26.44,26.5,26.4,26.5,26300.0,26.1448,26.2042,26.1053,26.2042,26300.0
2007-12-03 10:40:00,26.5,26.5,26.5,26.5,200.0,26.2042,26.2042,26.2042,26.2042,200.0
2007-12-03 10:45:00,26.57,26.75,26.5,26.75,2900.0,26.2734,26.4514,26.2042,26.4514,2900.0
2007-12-03 10:50:00,26.75,26.75,26.75,26.75,100.0,26.4514,26.4514,26.4514,26.4514,100.0
2007-12-03 10:55:00,26.51,26.51,26.5,26.5,300.0,26.2141,26.2141,26.2042,26.2042,300.0
2007-12-03 11:00:00,26.5,26.5,26.5,26.5,0.0,26.2042,26.2042,26.2042,26.2042,0.0
2007-12-03 11:05:00,26.67,26.67,26.67,26.67,100.0,26.3723,26.3723,26.3723,26.3723,100.0
2007-12-03 11:10:00,26.53,26.53,26.53,26.53,70000.0,26.2338,26.2338,26.2338,26.2338,70000.0
2007-12-03 11:15:00,26.42,26.42,26.42,26.42,100.0,26.1251,26.1251,26.1251,26.1251,100.0
2007-12-03 11:20:00,26.42,26.42,26.42,26.42,0.0,26.1251,26.1251,26.1251,26.1251,0.0
2007-12-03 11:25:00,26.42,26.42,26.42,26.42,0.0,26.1251,26.1251,26.1251,26.1251,0.0
2007-12-03 11:30:00,26.42,26.42,26.42,26.42,0.0,26.1251,26.1251,26.1251,26.1251,0.0
2007-12-03 11:35:00,26.42,26.42,26.42,26.42,0.0,26.1251,26.1251,26.1251,26.1251,0.0
2007-12-03 11:40:00,26.46,26.47,26.26,26.26,1000.0,26.1646,26.1745,25.9669,25.9669,1000.0
2007-12-03 11:45:00,26.26,26.26,26.26,26.26,0.0,25.9669,25.9669,25.9669,25.9669,0.0
2007-12-03 11:50:00,26.37,26.37,26.3,26.3,700.0,26.0756,26.0756,26.0064,26.0064,700.0
2007-12-03 11:55:00,26.3,26.3,26.3,26.3,0.0,26.0064,26.0064,26.0064,26.0064,0.0
2007-12-03 12:00:00,26.26,26.26,26.02,26.02,2000.0,25.9669,25.9669,25.7295,25.7295,2000.0
2007-12-03 12:05:00,26.0,26.0,25.87,25.9,7700.0,25.7098,25.7098,25.5812,25.6109,7700.0
2007-12-03 12:10:00,25.87,25.88,25.85,25.85,1100.0,25.5812,25.5911,25.5614,25.5614,1100.0
2007-12-03 12:15:00,25.85,25.85,25.85,25.85,400.0,25.5614,25.5614,25.5614,25.5614,400.0
2007-12-03 12:20:00,25.86,25.89,25.86,25.89,300.0,25.5713,25.601,25.5713,25.601,300.0
2007-12-03 12:25:00,25.89,25.89,25.89,25.89,0.0,25.601,25.601,25.601,25.601,0.0
2007-12-03 12:30:00,25.85,25.88,25.85,25.85,5200.0,25.5614,25.5911,25.5614,25.5614,5200.0
2007-12-03 12:35:00,25.88,26.15,25.87,25.88,3300.0,25.5911,25.8581,25.5812,25.5911,3300.0
2007-12-03 12:40:00,25.84,25.84,25.83,25.83,500.0,25.5515,25.5515,25.5417,25.5417,500.0
2007-12-03 12:45:00,25.83,25.89,25.83,25.89,1700.0,25.5417,25.601,25.5417,25.601,1700.0
2007-12-03 12:50:00,25.89,26.06,25.89,26.06,700.0,25.601,25.7691,25.601,25.7691,700.0
2007-12-03 12:55:00,25.97,25.97,25.96,25.96,1000.0,25.6801,25.6801,25.6702,25.6702,1000.0
2007-12-03 13:00:00,25.96,25.96,25.96,25.96,0.0,25.6702,25.6702,25.6702,25.6702,0.0
2007-12-03 13:05:00,26.0,26.0,25.99,26.0,400.0,25.7098,25.7098,25.6999,25.7098,400.0
2007-12-03 13:10:00,26.0,26.0,26.0,26.0,0.0,25.7098,25.7098,25.7098,25.7098,0.0
2007-12-03 13:15:00,26.0,26.0,25.99,25.99,400.0,25.7098,25.7098,25.6999,25.6999,400.0
2007-12-03 13:20:00,25.95,26.0,25.95,26.0,12300.0,25.6603,25.7098,25.6603,25.7098,12300.0
2007-12-03 13:25:00,26.0,26.0,25.91,25.92,2800.0,25.7098,25.7098,25.6208,25.6306,2800.0
2007-12-03 13:30:00,25.92,25.92,25.85,25.85,2500.0,25.6306,25.6306,25.5614,25.5614,2500.0
2007-12-03 13:35:00,25.85,25.85,25.85,25.85,0.0,25.5614,25.5614,25.5614,25.5614,0.0
2007-12-03 13:40:00,25.84,25.85,25.55,25.75,15600.0,25.5515,25.5614,25.2648,25.4625,15600.0
2007-12-03 13:45:00,25.75,25.86,25.55,25.75,4800.0,25.4625,25.5713,25.2648,25.4625,4800.0
2007-12-03 13:50:00,25.64,25.64,25.63,25.63,200.0,25.3538,25.3538,25.3439,25.3439,200.0
2007-12-03 13:55:00,25.63,25.63,25.63,25.63,0.0,25.3439,25.3439,25.3439,25.3439,0.0
2007-12-03 14:00:00,25.67,25.71,25.67,25.71,1500.0,25.3834,25.423,25.3834,25.423,1500.0
2007-12-03 14:05:00,25.73,25.73,25.62,25.72,300.0,25.4428,25.4428,25.334,25.4329,300.0
2007-12-03 14:10:00,25.73,25.83,25.66,25.83,1500.0,25.4428,25.5417,25.3736,25.5417,1500.0
2007-12-03 14:15:00,25.83,25.83,25.83,25.83,0.0,25.5417,25.5417,25.5417,25.5417,0.0
2007-12-03 14:20:00,25.82,25.82,25.82,25.82,200.0,25.5318,25.5318,25.5318,25.5318,200.0
2007-12-03 14:25:00,25.82,25.82,25.82,25.82,100.0,25.5318,25.5318,25.5318,25.5318,100.0
2007-12-03 14:30:00,25.82,25.82,25.82,25.82,0.0,25.5318,25.5318,25.5318,25.5318,0.0
2007-12-03 14:35:00,25.82,25.85,25.82,25.85,6200.0,25.5318,25.5614,25.5318,25.5614,6200.0
2007-12-03 14:40:00,25.85,25.85,25.85,25.85,0.0,25.5614,25.5614,25.5614,25.5614,0.0
2007-12-03 14:45:00,25.85,25.85,25.85,25.85,0.0,25.5614,25.5614,25.5614,25.5614,0.0
2007-12-03 14:50:00,25.81,25.81,25.81,25.81,100.0,25.5219,25.5219,25.5219,25.5219,100.0
2007-12-03 14:55:00,25.8,25.8,25.8,25.8,300.0,25.512,25.512,25.512,25.512,300.0
2007-12-03 15:00:00,25.8,25.8,25.8,25.8,100.0,25.512,25.512,25.512,25.512,100.0
2007-12-03 15:05:00,25.8,25.8,25.8,25.8,500.0,25.512,25.512,25.512,25.512,500.0
2007-12-03 15:10:00,25.8,25.8,25.8,25.8,0.0,25.512,25.512,25.512,25.512,0.0
2007-12-03 15:15:00,25.8,25.8,25.77,25.77,4100.0,25.512,25.512,25.4823,25.4823,4100.0
2007-12-03 15:20:00,25.8,25.89,25.8,25.89,17200.0,25.512,25.601,25.512,25.601,17200.0
2007-12-03 15:25:00,25.82,26.01,25.82,26.01,1900.0,25.5318,25.7196,25.5318,25.7196,1900.0
2007-12-03 15:30:00,25.9,26.0,25.89,26.0,3000.0,25.6109,25.7098,25.601,25.7098,3000.0
2007-12-03 15:35:00,25.99,26.1,25.97,26.1,2400.0,25.6999,25.8086,25.6801,25.8086,2400.0
2007-12-03 15:40:00,26.01,26.09,26.01,26.09,200.0,25.7196,25.7988,25.7196,25.7988,200.0
2007-12-03 15:45:00,26.08,26.2,26.08,26.2,7100.0,25.7889,25.9075,25.7889,25.9075,7100.0
2007-12-03 15:50:00,26.2,26.2,26.18,26.2,5500.0,25.9075,25.9075,25.8877,25.9075,5500.0
2007-12-03 15:55:00,26.29,26.3,26.21,26.3,3300.0,25.9965,26.0064,25.9174,26.0064,3300.0
2007-12-04 09:30:00,26.29,26.29,26.26,26.26,500.0,25.9965,25.9965,25.9669,25.9669,500.0
2007-12-04 09:35:00,26.2,26.21,26.2,26.21,300.0,25.9075,25.9174,25.9075,25.9174,300.0
2007-12-04 09:40:00,26.21,26.21,26.2,26.2,1000.0,25.9174,25.9174,25.9075,25.9075,1000.0
2007-12-04 09:45:00,26.14,26.14,26.11,26.13,700.0,25.8482,25.8482,25.8185,25.8383,700.0
2007-12-04 09:50:00,26.1,26.13,26.08,26.1,5700.0,25.8086,25.8383,25.7889,25.8086,5700.0
2007-12-04 09:55:00,26.09,26.2,26.08,26.2,2900.0,25.7988,25.9075,25.7889,25.9075,2900.0
2007-12-04 10:00:00,26.2,26.66,26.2,26.32,4700.0,25.9075,26.3624,25.9075,26.0262,4700.0
2007-12-04 10:05:00,26.32,26.5,26.32,26.41,1000.0,26.0262,26.2042,26.0262,26.1152,1000.0
2007-12-04 10:10:00,26.41,26.45,26.4,26.45,400.0,26.1152,26.1547,26.1053,26.1547,400.0
2007-12-04 10:15:00,26.45,26.45,26.2,26.33,4500.0,26.1547,26.1547,25.9075,26.0361,4500.0
2007-12-04 10:20:00,26.3,26.37,26.3,26.37,300.0,26.0064,26.0756,26.0064,26.0756,300.0
2007-12-04 10:25:00,26.34,26.45,26.3,26.45,600.0,26.046,26.1547,26.0064,26.1547,600.0
2007-12-04 10:30:00,26.45,26.45,26.45,26.45,400.0,26.1547,26.1547,26.1547,26.1547,400.0
2007-12-04 10:35:00,26.45,26.45,26.41,26.41,900.0,26.1547,26.1547,26.1152,26.1152,900.0
2007-12-04 10:40:00,26.44,26.45,26.44,26.45,1700.0,26.1448,26.1547,26.1448,26.1547,1700.0
2007-12-04 10:45:00,26.45,26.45,26.44,26.45,1300.0,26.1547,26.1547,26.1448,26.1547,1300.0
2007-12-04 10:50:00,26.39,26.44,26.39,26.44,400.0,26.0954,26.1448,26.0954,26.1448,400.0
2007-12-04 10:55:00,26.44,26.44,26.44,26.44,100.0,26.1448,26.1448,26.1448,26.1448,100.0
2007-12-04 11:00:00,26.43,26.43,26.42,26.42,2300.0,26.135,26.135,26.1251,26.1251,2300.0
2007-12-04 11:05:00,26.43,26.43,26.43,26.43,300.0,26.135,26.135,26.135,26.135,300.0
2007-12-04 11:10:00,26.39,26.39,26.31,26.35,1000.0,26.0954,26.0954,26.0163,26.0558,1000.0
2007-12-04 11:15:00,26.31,26.31,26.28,26.28,200.0,26.0163,26.0163,25.9866,25.9866,200.0
2007-12-04 11:20:00,26.33,26.35,26.3,26.3,1000.0,26.0361,26.0558,26.0064,26.0064,1000.0
2007-12-04 11:25:00,26.33,26.33,26.2,26.3,2300.0,26.0361,26.0361,25.9075,26.0064,2300.0
2007-12-04 11:30:00,26.18,26.24,26.17,26.23,3400.0,25.8877,25.9471,25.8779,25.9372,3400.0
2007-12-04 11:35:00,26.17,26.2,26.12,26.15,6400.0,25.8779,25.9075,25.8284,25.8581,6400.0
2007-12-04 11:40:00,26.2,26.2,26.18,26.2,700.0,25.9075,25.9075,25.8877,25.9075,700.0
2007-12-04 11:45:00,26.2,26.2,26.2,26.2,0.0,25.9075,25.9075,25.9075,25.9075,0.0
2007-12-04 11:50:00,26.2,26.2,26.2,26.2,100.0,25.9075,25.9075,25.9075,25.9075,100.0
2007-12-04 11:55:00,26.2,26.2,26.2,26.2,200.0,25.9075,25.9075,25.9075,25.9075,200.0
2007-12-04 12:00:00,26.2,26.2,26.2,26.2,0.0,25.9075,25.9075,25.9075,25.9075,0.0
2007-12-04 12:05:00,26.22,26.33,26.22,26.33,9900.0,25.9273,26.0361,25.9273,26.0361,9900.0
2007-12-04 12:10:00,26.33,26.33,26.31,26.31,800.0,26.0361,26.0361,26.0163,26.0163,800.0
2007-12-04 12:15:00,26.32,26.38,26.32,26.38,7300.0,26.0262,26.0855,26.0262,26.0855,7300.0
2007-12-04 12:20:00,26.36,26.36,26.36,26.36,100.0,26.0657,26.0657,26.0657,26.0657,100.0
2007-12-04 12:25:00,26.37,26.38,26.37,26.38,300.0,26.0756,26.0855,26.0756,26.0855,300.0
2007-12-04 12:30:00,26.38,26.38,26.38,26.38,100.0,26.0855,26.0855,26.0855,26.0855,100.0
2007-12-04 12:35:00,26.38,26.38,26.38,26.38,0.0,26.0855,26.0855,26.0855,26.0855,0.0
2007-12-04 12:40:00,26.37,26.37,26.33,26.33,1300.0,26.0756,26.0756,26.0361,26.0361,1300.0
2007-12-04 12:45:00,26.31,26.36,26.3,26.36,2200.0,26.0163,26.0657,26.0064,26.0657,2200.0
2007-12-04 12:50:00,26.32,26.32,26.3,26.3,200.0,26.0262,26.0262,26.0064,26.0064,200.0
2007-12-04 12:55:00,26.32,26.32,26.3,26.3,600.0,26.0262,26.0262,26.0064,26.0064,600.0
2007-12-04 13:00:00,26.3,26.3,26.28,26.28,400.0,26.0064,26.0064,25.9866,25.9866,400.0
2007-12-04 13:05:00,26.28,26.31,26.28,26.31,700.0,25.9866,26.0163,25.9866,26.0163,700.0
2007-12-04 13:10:00,26.28,26.28,26.23,26.25,3100.0,25.9866,25.9866,25.9372,25.957,3100.0
2007-12-04 13:15:00,26.26,26.28,26.2,26.2,2400.0,25.9669,25.9866,25.9075,25.9075,2400.0
2007-12-04 13:20:00,26.27,26.27,26.22,26.22,700.0,25.9767,25.9767,25.9273,25.9273,700.0
2007-12-04 13:25:00,26.2,26.21,26.2,26.21,300.0,25.9075,25.9174,25.9075,25.9174,300.0
2007-12-04 13:30:00,26.21,26.21,26.21,26.21,0.0,25.9174,25.9174,25.9174,25.9174,0.0
2007-12-04 13:35:00,26.21,26.21,26.21,26.21,0.0,25.9174,25.9174,25.9174,25.9174,0.0
2007-12-04 13:40:00,26.2,26.2,26.17,26.17,1700.0,25.9075,25.9075,25.8779,25.8779,1700.0
2007-12-04 13:45:00,26.17,26.17,26.17,26.17,0.0,25.8779,25.8779,25.8779,25.8779,0.0
2007-12-04 13:50:00,26.17,26.21,26.11,26.21,6600.0,25.8779,25.9174,25.8185,25.9174,6600.0
2007-12-04 13:55:00,26.23,26.23,26.16,26.16,6600.0,25.9372,25.9372,25.868,25.868,6600.0
2007-12-04 14:00:00,26.18,26.18,26.14,26.16,900.0,25.8877,25.8877,25.8482,25.868,900.0
2007-12-04 14:05:00,26.17,26.17,26.17,26.17,100.0,25.8779,25.8779,25.8779,25.8779,100.0
2007-12-04 14:10:00,26.17,26.17,26.16,26.17,500.0,25.8779,25.8779,25.868,25.8779,500.0
2007-12-04 14:15:00,26.18,26.2,26.16,26.18,4400.0,25.8877,25.9075,25.868,25.8877,4400.0
2007-12-04 14:20:00,26.19,26.2,26.19,26.19,800.0,25.8976,25.9075,25.8976,25.8976,800.0
2007-12-04 14:25:00,26.17,26.18,26.15,26.15,1100.0,25.8779,25.8877,25.8581,25.8581,1100.0
2007-12-04 14:30:00,26.15,26.2,26.08,26.18,8400.0,25.8581,25.9075,25.7889,25.8877,8400.0
2007-12-04 14:35:00,26.18,26.2,26.16,26.18,3700.0,25.8877,25.9075,25.868,25.8877,3700.0
2007-12-04 14:40:00,26.16,26.16,26.12,26.12,700.0,25.868,25.868,25.8284,25.8284,700.0
2007-12-04 14:45:00,26.15,26.15,26.15,26.15,200.0,25.8581,25.8581,25.8581,25.8581,200.0
2007-12-04 14:50:00,26.18,26.18,26.18,26.18,100.0,25.8877,25.8877,25.8877,25.8877,100.0
2007-12-04 14:55:00,26.15,26.2,26.13,26.2,2700.0,25.8581,25.9075,25.8383,25.9075,2700.0
2007-12-04 15:00:00,26.24,26.25,26.18,26.18,1300.0,25.9471,25.957,25.8877,25.8877,1300.0
2007-12-04 15:05:00,26.2,26.2,26.17,26.17,900.0,25.9075,25.9075,25.8779,25.8779,900.0
2007-12-04 15:10:00,26.18,26.21,26.18,26.2,3600.0,25.8877,25.9174,25.8877,25.9075,3600.0
2007-12-04 15:15:00,26.22,26.23,26.2,26.2,6200.0,25.9273,25.9372,25.9075,25.9075,6200.0
2007-12-04 15:20:00,26.2,26.2,26.19,26.19,800.0,25.9075,25.9075,25.8976,25.8976,800.0
2007-12-04 15:25:00,26.2,26.2,26.13,26.15,17300.0,25.9075,25.9075,25.8383,25.8581,17300.0
2007-12-04 15:30:00,26.06,26.1,26.06,26.08,2200.0,25.7691,25.8086,25.7691,25.7889,2200.0
2007-12-04 15:35:00,26.07,26.08,26.0,26.05,15800.0,25.779,25.7889,25.7098,25.7592,15800.0
2007-12-04 15:40:00,26.06,26.06,26.02,26.02,3600.0,25.7691,25.7691,25.7295,25.7295,3600.0
2007-12-04 15:45:00,25.92,25.94,25.82,25.83,1700.0,25.6306,25.6504,25.5318,25.5417,1700.0
2007-12-04 15:50:00,25.83,25.85,25.73,25.83,8900.0,25.5417,25.5614,25.4428,25.5417,8900.0
2007-12-04 15:55:00,25.85,25.9,25.84,25.85,2000.0,25.5614,25.6109,25.5515,25.5614,2000.0
2007-12-05 09:30:00,26.08,26.09,26.08,26.09,500.0,25.7889,25.7988,25.7889,25.7988,500.0
2007-12-05 09:35:00,26.09,26.09,26.09,26.09,0.0,25.7988,25.7988,25.7988,25.7988,0.0
2007-12-05 09:40:00,26.08,26.13,26.08,26.1,2200.0,25.7889,25.8383,25.7889,25.8086,2200.0
2007-12-05 09:45:00,26.1,26.1,26.1,26.1,0.0,25.8086,25.8086,25.8086,25.8086,0.0
2007-12-05 09:50:00,26.1,26.1,26.1,26.1,2900.0,25.8086,25.8086,25.8086,25.8086,2900.0
2007-12-05 09:55:00,26.1,26.1,26.1,26.1,0.0,25.8086,25.8086,25.8086,25.8086,0.0
2007-12-05 10:00:00,26.1,26.1,26.1,26.1,0.0,25.8086,25.8086,25.8086,25.8086,0.0
2007-12-05 10:05:00,26.14,26.17,26.14,26.17,2000.0,25.8482,25.8779,25.8482,25.8779,2000.0
2007-12-05 10:10:00,26.15,26.17,26.15,26.17,4900.0,25.8581,25.8779,25.8581,25.8779,4900.0
2007-12-05 10:15:00,26.17,26.17,26.17,26.17,0.0,25.8779,25.8779,25.8779,25.8779,0.0
2007-12-05 10:20:00,26.17,26.17,26.17,26.17,0.0,25.8779,25.8779,25.8779,25.8779,0.0
2007-12-05 10:25:00,26.17,26.17,26.17,26.17,0.0,25.8779,25.8779,25.8779,25.8779,0.0
2007-12-05 10:30:00,26.17,26.17,26.17,26.17,0.0,25.8779,25.8779,25.8779,25.8779,0.0
2007-12-05 10:35:00,26.17,26.17,26.17,26.17,0.0,25.8779,25.8779,25.8779,25.8779,0.0
2007-12-05 10:40:00,26.1,26.1,26.1,26.1,100.0,25.8086,25.8086,25.8086,25.8086,100.0
2007-12-05 10:45:00,26.19,26.19,26.19,26.19,100.0,25.8976,25.8976,25.8976,25.8976,100.0
2007-12-05 10:50:00,26.15,26.15,26.15,26.15,100.0,25.8581,25.8581,25.8581,25.8581,100.0
2007-12-05 10:55:00,26.06,26.15,26.06,26.06,1200.0,25.7691,25.8581,25.7691,25.7691,1200.0
2007-12-05 11:00:00,26.15,26.3,26.06,26.15,8800.0,25.8581,26.0064,25.7691,25.8581,8800.0
2007-12-05 11:05:00,26.32,26.34,26.32,26.34,500.0,26.0262,26.046,26.0262,26.046,500.0
2007-12-05 11:10:00,26.34,26.34,26.34,26.34,100.0,26.046,26.046,26.046,26.046,100.0
2007-12-05 11:15:00,26.25,26.34,26.25,26.34,300.0,25.957,26.046,25.957,26.046,300.0
2007-12-05 11:20:00,26.28,26.28,26.28,26.28,100.0,25.9866,25.9866,25.9866,25.9866,100.0
2007-12-05 11:25:00,26.3,26.3,26.21,26.21,800.0,26.0064,26.0064,25.9174,25.9174,800.0
2007-12-05 11:30:00,26.22,26.22,26.22,26.22,40100.0,25.9273,25.9273,25.9273,25.9273,40100.0
2007-12-05 11:35:00,26.22,26.22,26.22,26.22,100.0,25.9273,25.9273,25.9273,25.9273,100.0
2007-12-05 11:40:00,26.25,26.3,26.25,26.3,17400.0,25.957,26.0064,25.957,26.0064,17400.0
2007-12-05 11:45:00,26.22,26.25,26.22,26.25,300.0,25.9273,25.957,25.9273,25.957,300.0
2007-12-05 11:50:00,26.25,26.25,26.25,26.25,0.0,25.957,25.957,25.957,25.957,0.0
2007-12-05 11:55:00,26.25,26.25,26.25,26.25,0.0,25.957,25.957,25.957,25.957,0.0
2007-12-05 12:00:00,26.22,26.3,26.22,26.3,5300.0,25.9273,26.0064,25.9273,26.0064,5300.0
2007-12-05 12:05:00,26.3,26.3,26.3,26.3,0.0,26.0064,26.0064,26.0064,26.0064,0.0
2007-12-05 12:10:00,26.3,26.3,26.3,26.3,0.0,26.0064,26.0064,26.0064,26.0064,0.0
2007-12-05 12:15:00,26.23,26.23,26.16,26.16,3500.0,25.9372,25.9372,25.868,25.868,3500.0
2007-12-05 12:20:00,26.16,26.17,26.16,26.17,400.0,25.868,25.8779,25.868,25.8779,400.0
2007-12-05 12:25:00,26.12,26.12,26.12,26.12,100.0,25.8284,25.8284,25.8284,25.8284,100.0
2007-12-05 12:30:00,26.12,26.12,26.12,26.12,0.0,25.8284,25.8284,25.8284,25.8284,0.0
2007-12-05 12:35:00,26.12,26.12,26.07,26.07,200.0,25.8284,25.8284,25.779,25.779,200.0
2007-12-05 12:40:00,26.07,26.07,26.07,26.07,0.0,25.779,25.779,25.779,25.779,0.0
2007-12-05 12:45:00,26.07,26.07,26.07,26.07,0.0,25.779,25.779,25.779,25.779,0.0
2007-12-05 12:50:00,26.07,26.07,26.07,26.07,0.0,25.779,25.779,25.779,25.779,0.0
2007-12-05 12:55:00,26.07,26.07,26.07,26.07,500.0,25.779,25.779,25.779,25.779,500.0
2007-12-05 13:00:00,26.07,26.07,26.07,26.07,0.0,25.779,25.779,25.779,25.779,0.0
2007-12-05 13:05:00,26.13,26.15,26.13,26.13,2000.0,25.8383,25.8581,25.8383,25.8383,2000.0
2007-12-05 13:10:00,26.1,26.1,26.1,26.1,10000.0,25.8086,25.8086,25.8086,25.8086,10000.0
2007-12-05 13:15:00,26.1,26.1,26.1,26.1,0.0,25.8086,25.8086,25.8086,25.8086,0.0
2007-12-05 13:20:00,26.09,26.1,26.09,26.1,1700.0,25.7988,25.8086,25.7988,25.8086,1700.0
2007-12-05 13:25:00,26.1,26.1,26.1,26.1,0.0,25.8086,25.8086,25.8086,25.8086,0.0
2007-12-05 13:30:00,26.14,26.15,26.14,26.15,300.0,25.8482,25.8581,25.8482,25.8581,300.0
2007-12-05 13:35:00,26.15,26.15,26.15,26.15,0.0,25.8581,25.8581,25.8581,25.8581,0.0
2007-12-05 13:40:00,26.12,26.14,26.12,26.14,200.0,25.8284,25.8482,25.8284,25.8482,200.0
2007-12-05 13:45:00,26.15,26.15,26.15,26.15,5100.0,25.8581,25.8581,25.8581,25.8581,5100.0
2007-12-05 13:50:00,26.17,26.17,26.15,26.15,200.0,25.8779,25.8779,25.8581,25.8581,200.0
2007-12-05 13:55:00,26.15,26.15,26.15,26.15,200.0,25.8581,25.8581,25.8581,25.8581,200.0
2007-12-05 14:00:00,26.15,26.15,26.15,26.15,0.0,25.8581,25.8581,25.8581,25.8581,0.0
2007-12-05 14:05:00,26.15,26.15,26.15,26.15,200.0,25.8581,25.8581,25.8581,25.8581,200.0
2007-12-05 14:10:00,26.15,26.25,26.15,26.24,3200.0,25.8581,25.957,25.8581,25.9471,3200.0
2007-12-05 14:15:00,26.25,26.25,26.25,26.25,400.0,25.957,25.957,25.957,25.957,400.0
2007-12-05 14:20:00,26.25,26.25,26.01,26.01,2100.0,25.957,25.957,25.7196,25.7196,2100.0
2007-12-05 14:25:00,26.01,26.01,26.01,26.01,0.0,25.7196,25.7196,25.7196,25.7196,0.0
2007-12-05 14:30:00,26.19,26.2,26.16,26.2,2000.0,25.8976,25.9075,25.868,25.9075,2000.0
2007-12-05 14:35:00,26.2,26.2,26.2,26.2,300.0,25.9075,25.9075,25.9075,25.9075,300.0
2007-12-05 14:40:00,26.2,26.2,26.2,26.2,100.0,25.9075,25.9075,25.9075,25.9075,100.0
2007-12-05 14:45:00,26.2,26.22,26.2,26.2,5800.0,25.9075,25.9273,25.9075,25.9075,5800.0
2007-12-05 14:50:00,26.2,26.2,26.13,26.13,400.0,25.9075,25.9075,25.8383,25.8383,400.0
2007-12-05 14:55:00,26.12,26.12,26.12,26.12,100.0,25.8284,25.8284,25.8284,25.8284,100.0
2007-12-05 15:00:00,26.11,26.15,26.05,26.15,5000.0,25.8185,25.8581,25.7592,25.8581,5000.0
2007-12-05 15:05:00,26.1,26.14,26.1,26.14,4300.0,25.8086,25.8482,25.8086,25.8482,4300.0
2007-12-05 15:10:00,26.15,26.2,26.14,26.2,6600.0,25.8581,25.9075,25.8482,25.9075,6600.0
2007-12-05 15:15:00,26.2,26.2,26.2,26.2,10200.0,25.9075,25.9075,25.9075,25.9075,10200.0
2007-12-05 15:20:00,26.2,26.2,26.2,26.2,0.0,25.9075,25.9075,25.9075,25.9075,0.0
2007-12-05 15:25:00,26.36,26.45,26.26,26.26,1500.0,26.0657,26.1547,25.9669,25.9669,1500.0
2007-12-05 15:30:00,26.26,26.26,26.26,26.26,0.0,25.9669,25.9669,25.9669,25.9669,0.0
2007-12-05 15:35:00,26.24,26.37,26.2,26.37,1000.0,25.9471,26.0756,25.9075,26.0756,1000.0
2007-12-05 15:40:00,26.44,26.67,26.44,26.67,6800.0,26.1448,26.3723,26.1448,26.3723,6800.0
2007-12-05 15:45:00,26.7,26.72,26.7,26.71,300.0,26.4019,26.4217,26.4019,26.4118,300.0
2007-12-05 15:50:00,26.67,26.75,26.5,26.75,3300.0,26.3723,26.4514,26.2042,26.4514,3300.0
2007-12-05 15:55:00,26.64,26.71,26.54,26.54,800.0,26.3426,26.4118,26.2437,26.2437,800.0
2007-12-06 09:30:00,26.55,26.65,26.55,26.65,500.0,26.2536,26.3525,26.2536,26.3525,500.0
2007-12-06 09:35:00,26.65,26.65,26.65,26.65,0.0,26.3525,26.3525,26.3525,26.3525,0.0
2007-12-06 09:40:00,26.8,26.8,26.8,26.8,100.0,26.5008,26.5008,26.5008,26.5008,100.0
2007-12-06 09:45:00,26.9,26.9,26.9,26.9,200.0,26.5997,26.5997,26.5997,26.5997,200.0
2007-12-06 09:50:00,26.9,26.9,26.9,26.9,600.0,26.5997,26.5997,26.5997,26.5997,600.0
2007-12-06 09:55:00,26.9,26.9,26.9,26.9,300.0,26.5997,26.5997,26.5997,26.5997,300.0
2007-12-06 10:00:00,26.9,26.9,26.9,26.9,0.0,26.5997,26.5997,26.5997,26.5997,0.0
2007-12-06 10:05:00,26.9,26.9,26.9,26.9,0.0,26.5997,26.5997,26.5997,26.5997,0.0
2007-12-06 10:10:00,26.9,26.9,26.9,26.9,0.0,26.5997,26.5997,26.5997,26.5997,0.0
2007-12-06 10:15:00,26.9,26.9,26.9,26.9,0.0,26.5997,26.5997,26.5997,26.5997,0.0
2007-12-06 10:20:00,26.9,26.9,26.9,26.9,0.0,26.5997,26.5997,26.5997,26.5997,0.0
2007-12-06 10:25:00,26.85,26.85,26.85,26.85,200.0,26.5503,26.5503,26.5503,26.5503,200.0
2007-12-06 10:30:00,26.85,26.85,26.85,26.85,100.0,26.5503,26.5503,26.5503,26.5503,100.0
2007-12-06 10:35:00,26.85,26.85,26.85,26.85,200.0,26.5503,26.5503,26.5503,26.5503,200.0
2007-12-06 10:40:00,26.85,26.85,26.85,26.85,800.0,26.5503,26.5503,26.5503,26.5503,800.0
2007-12-06 10:45:00,26.85,26.85,26.85,26.85,0.0,26.5503,26.5503,26.5503,26.5503,0.0
2007-12-06 10:50:00,26.85,26.85,26.82,26.82,300.0,26.5503,26.5503,26.5206,26.5206,300.0
2007-12-06 10:55:00,26.89,26.9,26.89,26.9,200.0,26.5898,26.5997,26.5898,26.5997,200.0
2007-12-06 11:00:00,26.9,26.9,26.9,26.9,0.0,26.5997,26.5997,26.5997,26.5997,0.0
2007-12-06 11:05:00,26.9,26.9,26.9,26.9,100.0,26.5997,26.5997,26.5997,26.5997,100.0
2007-12-06 11:10:00,26.9,26.9,26.9,26.9,0.0,26.5997,26.5997,26.5997,26.5997,0.0
2007-12-06 11:15:00,26.9,26.9,26.9,26.9,200.0,26.5997,26.5997,26.5997,26.5997,200.0
2007-12-06 11:20:00,26.9,26.9,26.9,26.9,0.0,26.5997,26.5997,26.5997,26.5997,0.0
2007-12-06 11:25:00,26.9,26.9,26.9,26.9,0.0,26.5997,26.5997,26.5997,26.5997,0.0
2007-12-06 11:30:00,26.9,26.9,26.9,26.9,400.0,26.5997,26.5997,26.5997,26.5997,400.0
2007-12-06 11:35:00,26.93,27.0,26.81,26.99,800.0,26.6294,26.6986,26.5107,26.6887,800.0
2007-12-06 11:40:00,26.95,26.95,26.95,26.95,300.0,26.6492,26.6492,26.6492,26.6492,300.0
2007-12-06 11:45:00,26.9,26.95,26.87,26.87,800.0,26.5997,26.6492,26.57,26.57,800.0
2007-12-06 11:50:00,26.89,26.89,26.89,26.89,100.0,26.5898,26.5898,26.5898,26.5898,100.0
2007-12-06 11:55:00,26.9,26.9,26.87,26.87,200.0,26.5997,26.5997,26.57,26.57,200.0
2007-12-06 12:00:00,26.9,26.9,26.87,26.9,800.0,26.5997,26.5997,26.57,26.5997,800.0
2007-12-06 12:05:00,26.87,26.87,26.87,26.87,200.0,26.57,26.57,26.57,26.57,200.0
2007-12-06 12:10:00,26.87,26.9,26.87,26.9,200.0,26.57,26.5997,26.57,26.5997,200.0
2007-12-06 12:15:00,26.9,26.9,26.87,26.9,3400.0,26.5997,26.5997,26.57,26.5997,3400.0
2007-12-06 12:20:00,26.9,26.9,26.9,26.9,500.0,26.5997,26.5997,26.5997,26.5997,500.0
2007-12-06 12:25:00,26.9,26.94,26.9,26.94,900.0,26.5997,26.6393,26.5997,26.6393,900.0
2007-12-06 12:30:00,26.92,26.93,26.91,26.91,600.0,26.6195,26.6294,26.6096,26.6096,600.0
2007-12-06 12:35:00,26.93,26.93,26.93,26.93,500.0,26.6294,26.6294,26.6294,26.6294,500.0
2007-12-06 12:40:00,26.93,26.93,26.93,26.93,300.0,26.6294,26.6294,26.6294,26.6294,300.0
2007-12-06 12:45:00,26.93,26.94,26.93,26.94,300.0,26.6294,26.6393,26.6294,26.6393,300.0
2007-12-06 12:50:00,26.92,26.94,26.92,26.94,200.0,26.6195,26.6393,26.6195,26.6393,200.0
2007-12-06 12:55:00,26.94,26.94,26.94,26.94,200.0,26.6393,26.6393,26.6393,26.6393,200.0
2007-12-06 13:00:00,26.93,26.93,26.93,26.93,400.0,26.6294,26.6294,26.6294,26.6294,400.0
2007-12-06 13:05:00,26.89,26.92,26.88,26.89,2500.0,26.5898,26.6195,26.5799,26.5898,2500.0
2007-12-06 13:10:00,26.89,26.9,26.89,26.9,400.0,26.5898,26.5997,26.5898,26.5997,400.0
2007-12-06 13:15:00,26.89,26.9,26.89,26.9,200.0,26.5898,26.5997,26.5898,26.5997,200.0
2007-12-06 13:20:00,26.9,26.9,26.9,26.9,100.0,26.5997,26.5997,26.5997,26.5997,100.0
2007-12-06 13:25:00,26.9,26.9,26.82,26.87,400.0,26.5997,26.5997,26.5206,26.57,400.0
2007-12-06 13:30:00,26.87,26.89,26.87,26.89,800.0,26.57,26.5898,26.57,26.5898,800.0
2007-12-06 13:35:00,26.87,26.87,26.87,26.87,300.0,26.57,26.57,26.57,26.57,300.0
2007-12-06 13:40:00,26.9,26.9,26.9,26.9,300.0,26.5997,26.5997,26.5997,26.5997,300.0
2007-12-06 13:45:00,26.9,26.9,26.9,26.9,200.0,26.5997,26.5997,26.5997,26.5997,200.0
2007-12-06 13:50:00,26.89,27.15,26.89,27.15,36400.0,26.5898,26.8469,26.5898,26.8469,36400.0
2007-12-06 13:55:00,27.1,27.1,27.03,27.03,1000.0,26.7975,26.7975,26.7283,26.7283,1000.0
2007-12-06 14:00:00,27.13,27.14,27.08,27.14,800.0,26.8271,26.837,26.7777,26.837,800.0
2007-12-06 14:05:00,27.08,27.15,27.08,27.12,1100.0,26.7777,26.8469,26.7777,26.8173,1100.0
2007-12-06 14:10:00,27.15,27.15,27.1,27.1,500.0,26.8469,26.8469,26.7975,26.7975,500.0
2007-12-06 14:15:00,27.15,27.15,27.08,27.15,600.0,26.8469,26.8469,26.7777,26.8469,600.0
2007-12-06 14:20:00,27.15,27.15,27.09,27.15,400.0,26.8469,26.8469,26.7876,26.8469,400.0
2007-12-06 14:25:00,27.15,27.18,27.09,27.18,400.0,26.8469,26.8766,26.7876,26.8766,400.0
2007-12-06 14:30:00,27.3,27.35,27.17,27.17,1900.0,26.9952,27.0447,26.8667,26.8667,1900.0
2007-12-06 14:35:00,27.31,27.31,27.31,27.31,100.0,27.0051,27.0051,27.0051,27.0051,100.0
2007-12-06 14:40:00,27.39,27.39,27.39,27.39,100.0,27.0842,27.0842,27.0842,27.0842,100.0
2007-12-06 14:45:00,27.36,27.4,27.0,27.0,2300.0,27.0546,27.0941,26.6986,26.6986,2300.0
2007-12-06 14:50:00,27.0,27.0,26.92,26.93,1900.0,26.6986,26.6986,26.6195,26.6294,1900.0
2007-12-06 14:55:00,27.0,27.21,27.0,27.21,300.0,26.6986,26.9062,26.6986,26.9062,300.0
2007-12-06 15:00:00,27.21,27.21,27.21,27.21,0.0,26.9062,26.9062,26.9062,26.9062,0.0
2007-12-06 15:05:00,27.21,27.21,27.21,27.21,0.0,26.9062,26.9062,26.9062,26.9062,0.0
2007-12-06 15:10:00,27.2,27.22,27.2,27.22,900.0,26.8964,26.9161,26.8964,26.9161,900.0
2007-12-06 15:15:00,27.22,27.22,27.22,27.22,0.0,26.9161,26.9161,26.9161,26.9161,0.0
2007-12-06 15:20:00,27.03,27.22,27.0,27.22,3600.0,26.7283,26.9161,26.6986,26.9161,3600.0
2007-12-06 15:25:00,27.05,27.1,27.0,27.1,2200.0,26.748,26.7975,26.6986,26.7975,2200.0
2007-12-06 15:30:00,27.19,27.19,27.08,27.19,800.0,26.8865,26.8865,26.7777,26.8865,800.0
2007-12-06 15:35:00,27.19,27.22,27.19,27.22,2100.0,26.8865,26.9161,26.8865,26.9161,2100.0
2007-12-06 15:40:00,27.22,27.22,27.21,27.22,700.0,26.9161,26.9161,26.9062,26.9161,700.0
2007-12-06 15:45:00,27.22,27.22,27.22,27.22,1000.0,26.9161,26.9161,26.9161,26.9161,1000.0
2007-12-06 15:50:00,27.22,27.22,27.22,27.22,1000.0,26.9161,26.9161,26.9161,26.9161,1000.0
2007-12-06 15:55:00,27.22,27.5,27.22,27.49,8200.0,26.9161,27.193,26.9161,27.1831,8200.0
2007-12-07 09:30:00,27.67,27.67,27.67,27.67,400.0,27.3611,27.3611,27.3611,27.3611,400.0
2007-12-07 09:35:00,27.67,27.67,27.67,27.67,0.0,27.3611,27.3611,27.3611,27.3611,0.0
2007-12-07 09:40:00,27.67,27.67,27.67,27.67,0.0,27.3611,27.3611,27.3611,27.3611,0.0
2007-12-07 09:45:00,27.67,27.67,27.67,27.67,0.0,27.3611,27.3611,27.3611,27.3611,0.0
2007-12-07 09:50:00,27.66,27.94,27.66,27.94,400.0,27.3512,27.6281,27.3512,27.6281,400.0
2007-12-07 09:55:00,27.87,27.87,27.78,27.78,300.0,27.5589,27.5589,27.4699,27.4699,300.0
2007-12-07 10:00:00,27.78,27.78,27.78,27.78,0.0,27.4699,27.4699,27.4699,27.4699,0.0
2007-12-07 10:05:00,27.78,27.78,27.78,27.78,0.0,27.4699,27.4699,27.4699,27.4699,0.0
2007-12-07 10:10:00,27.78,27.78,27.78,27.78,0.0,27.4699,27.4699,27.4699,27.4699,0.0
2007-12-07 10:15:00,27.78,27.78,27.78,27.78,0.0,27.4699,27.4699,27.4699,27.4699,0.0
2007-12-07 10:20:00,27.78,27.78,27.78,27.78,100.0,27.4699,27.4699,27.4699,27.4699,100.0
2007-12-07 10:25:00,27.78,27.78,27.78,27.78,0.0,27.4699,27.4699,27.4699,27.4699,0.0
2007-12-07 10:30:00,27.78,27.78,27.78,27.78,0.0,27.4699,27.4699,27.4699,27.4699,0.0
2007-12-07 10:35:00,27.78,27.78,27.78,27.78,0.0,27.4699,27.4699,27.4699,27.4699,0.0
2007-12-07 10:40:00,27.9,27.91,27.89,27.91,2200.0,27.5885,27.5984,27.5787,27.5984,2200.0
2007-12-07 10:45:00,27.91,27.91,27.91,27.91,0.0,27.5984,27.5984,27.5984,27.5984,0.0
2007-12-07 10:50:00,27.91,27.91,27.91,27.91,0.0,27.5984,27.5984,27.5984,27.5984,0.0
2007-12-07 10:55:00,27.91,27.91,27.91,27.91,0.0,27.5984,27.5984,27.5984,27.5984,0.0
2007-12-07 11:00:00,27.9,27.9,27.9,27.9,17000.0,27.5885,27.5885,27.5885,27.5885,17000.0
2007-12-07 11:05:00,27.79,27.79,27.79,27.79,100.0,27.4798,27.4798,27.4798,27.4798,100.0
2007-12-07 11:10:00,27.91,27.91,27.91,27.91,600.0,27.5984,27.5984,27.5984,27.5984,600.0
2007-12-07 11:15:00,27.91,27.91,27.91,27.91,0.0,27.5984,27.5984,27.5984,27.5984,0.0
2007-12-07 11:20:00,27.91,27.91,27.91,27.91,0.0,27.5984,27.5984,27.5984,27.5984,0.0
2007-12-07 11:25:00,27.91,27.91,27.91,27.91,0.0,27.5984,27.5984,27.5984,27.5984,0.0
2007-12-07 11:30:00,27.91,27.91,27.91,27.91,0.0,27.5984,27.5984,27.5984,27.5984,0.0
2007-12-07 11:35:00,27.91,27.91,27.91,27.91,1800.0,27.5984,27.5984,27.5984,27.5984,1800.0
2007-12-07 11:40:00,27.91,27.91,27.91,27.91,0.0,27.5984,27.5984,27.5984,27.5984,0.0
2007-12-07 11:45:00,27.81,27.82,27.81,27.82,300.0,27.4996,27.5094,27.4996,27.5094,300.0
2007-12-07 11:50:00,27.85,27.91,27.85,27.91,1700.0,27.5391,27.5984,27.5391,27.5984,1700.0
2007-12-07 11:55:00,27.9,27.9,27.9,27.9,200.0,27.5885,27.5885,27.5885,27.5885,200.0
2007-12-07 12:00:00,27.91,27.91,27.9,27.9,400.0,27.5984,27.5984,27.5885,27.5885,400.0
2007-12-07 12:05:00,27.91,27.91,27.9,27.9,200.0,27.5984,27.5984,27.5885,27.5885,200.0
2007-12-07 12:10:00,27.91,27.91,27.9,27.9,200.0,27.5984,27.5984,27.5885,27.5885,200.0
2007-12-07 12:15:00,27.91,27.91,27.91,27.91,500.0,27.5984,27.5984,27.5984,27.5984,500.0
2007-12-07 12:20:00,27.91,27.91,27.91,27.91,100.0,27.5984,27.5984,27.5984,27.5984,100.0
2007-12-07 12:25:00,27.91,27.91,27.91,27.91,3300.0,27.5984,27.5984,27.5984,27.5984,3300.0
2007-12-07 12:30:00,27.98,28.17,27.98,28.17,1900.0,27.6677,27.8555,27.6677,27.8555,1900.0
2007-12-07 12:35:00,28.21,28.24,28.21,28.24,1000.0,27.8951,27.9248,27.8951,27.9248,1000.0
2007-12-07 12:40:00,28.24,28.24,28.24,28.24,200.0,27.9248,27.9248,27.9248,27.9248,200.0
2007-12-07 12:45:00,28.19,28.19,28.18,28.18,300.0,27.8753,27.8753,27.8654,27.8654,300.0
2007-12-07 12:50:00,28.17,28.17,27.99,28.09,3300.0,27.8555,27.8555,27.6775,27.7764,3300.0
2007-12-07 12:55:00,28.08,28.16,28.07,28.07,900.0,27.7665,27.8456,27.7566,27.7566,900.0
2007-12-07 13:00:00,28.04,28.04,27.9,27.98,1500.0,27.727,27.727,27.5885,27.6677,1500.0
2007-12-07 13:05:00,27.99,28.13,27.99,28.11,500.0,27.6775,27.816,27.6775,27.7962,500.0
2007-12-07 13:10:00,28.11,28.11,28.06,28.06,600.0,27.7962,27.7962,27.7468,27.7468,600.0
2007-12-07 13:15:00,28.06,28.06,27.98,27.98,500.0,27.7468,27.7468,27.6677,27.6677,500.0
2007-12-07 13:20:00,27.97,27.97,27.94,27.94,500.0,27.6578,27.6578,27.6281,27.6281,500.0
2007-12-07 13:25:00,27.9,27.9,27.78,27.78,600.0,27.5885,27.5885,27.4699,27.4699,600.0
2007-12-07 13:30:00,27.78,27.78,27.78,27.78,0.0,27.4699,27.4699,27.4699,27.4699,0.0
2007-12-07 13:35:00,27.93,27.99,27.93,27.99,500.0,27.6182,27.6775,27.6182,27.6775,500.0
2007-12-07 13:40:00,28.03,28.04,28.03,28.04,300.0,27.7171,27.727,27.7171,27.727,300.0
2007-12-07 13:45:00,28.05,28.21,28.05,28.21,500.0,27.7369,27.8951,27.7369,27.8951,500.0
2007-12-07 13:50:00,28.22,28.24,28.22,28.23,500.0,27.905,27.9248,27.905,27.9149,500.0
2007-12-07 13:55:00,28.25,28.34,28.25,28.34,600.0,27.9346,28.0236,27.9346,28.0236,600.0
2007-12-07 14:00:00,28.4,28.41,28.34,28.34,900.0,28.083,28.0929,28.0236,28.0236,900.0
2007-12-07 14:05:00,28.29,28.29,28.23,28.23,500.0,27.9742,27.9742,27.9149,27.9149,500.0
2007-12-07 14:10:00,28.31,28.31,28.24,28.24,600.0,27.994,27.994,27.9248,27.9248,600.0
2007-12-07 14:15:00,28.2,28.2,28.2,28.2,200.0,27.8852,27.8852,27.8852,27.8852,200.0
2007-12-07 14:20:00,28.32,28.4,28.32,28.38,900.0,28.0039,28.083,28.0039,28.0632,900.0
2007-12-07 14:25:00,28.39,28.69,28.39,28.69,13800.0,28.0731,28.3697,28.0731,28.3697,13800.0
2007-12-07 14:30:00,28.51,28.53,28.48,28.48,5400.0,28.1917,28.2115,28.1621,28.1621,5400.0
2007-12-07 14:35:00,28.42,28.85,28.41,28.7,7800.0,28.1027,28.5279,28.0929,28.3796,7800.0
2007-12-07 14:40:00,28.7,28.7,28.6,28.6,1200.0,28.3796,28.3796,28.2807,28.2807,1200.0
2007-12-07 14:45:00,28.55,28.69,28.48,28.58,1400.0,28.2313,28.3697,28.1621,28.261,1400.0
2007-12-07 14:50:00,28.48,28.68,28.48,28.68,1100.0,28.1621,28.3598,28.1621,28.3598,1100.0
2007-12-07 14:55:00,28.51,28.56,28.49,28.56,900.0,28.1917,28.2412,28.172,28.2412,900.0
2007-12-07 15:00:00,28.55,28.57,28.48,28.48,1700.0,28.2313,28.2511,28.1621,28.1621,1700.0
2007-12-07 15:05:00,28.5,28.5,28.44,28.44,1300.0,28.1818,28.1818,28.1225,28.1225,1300.0
2007-12-07 15:10:00,28.45,28.45,28.39,28.39,700.0,28.1324,28.1324,28.0731,28.0731,700.0
2007-12-07 15:15:00,28.35,28.38,28.35,28.38,1000.0,28.0335,28.0632,28.0335,28.0632,1000.0
2007-12-07 15:20:00,28.35,28.35,28.01,28.01,1700.0,28.0335,28.0335,27.6973,27.6973,1700.0
2007-12-07 15:25:00,28.02,28.02,27.89,27.89,600.0,27.7072,27.7072,27.5787,27.5787,600.0
2007-12-07 15:30:00,27.83,27.85,27.7,27.85,6000.0,27.5193,27.5391,27.3908,27.5391,6000.0
2007-12-07 15:35:00,27.95,27.99,27.95,27.99,500.0,27.638,27.6775,27.638,27.6775,500.0
2007-12-07 15:40:00,28.09,28.09,27.98,28.0,2100.0,27.7764,27.7764,27.6677,27.6874,2100.0
2007-12-07 15:45:00,28.02,28.41,28.02,28.41,1100.0,27.7072,28.0929,27.7072,28.0929,1100.0
2007-12-07 15:50:00,28.26,28.26,28.03,28.06,1400.0,27.9445,27.9445,27.7171,27.7468,1400.0
2007-12-07 15:55:00,27.99,28.24,27.91,27.98,5400.0,27.6775,27.9248,27.5984,27.6677,5400.0
2007-12-10 09:30:00,28.23,28.24,28.23,28.24,400.0,27.9149,27.9248,27.9149,27.9248,400.0
2007-12-10 09:35:00,28.46,28.46,28.46,28.46,100.0,28.1423,28.1423,28.1423,28.1423,100.0
2007-12-10 09:40:00,28.42,28.5,28.42,28.5,2400.0,28.1027,28.1818,28.1027,28.1818,2400.0
2007-12-10 09:45:00,28.45,28.53,28.45,28.52,1200.0,28.1324,28.2115,28.1324,28.2016,1200.0
2007-12-10 09:50:00,28.3,28.3,28.21,28.21,1100.0,27.9841,27.9841,27.8951,27.8951,1100.0
2007-12-10 09:55:00,28.21,28.21,28.13,28.13,2700.0,27.8951,27.8951,27.816,27.816,2700.0
2007-12-10 10:00:00,28.15,28.15,28.0,28.01,1300.0,27.8358,27.8358,27.6874,27.6973,1300.0
2007-12-10 10:05:00,28.01,28.01,28.01,28.01,0.0,27.6973,27.6973,27.6973,27.6973,0.0
2007-12-10 10:10:00,28.01,28.01,28.01,28.01,0.0,27.6973,27.6973,27.6973,27.6973,0.0
2007-12-10 10:15:00,27.99,28.0,27.99,28.0,400.0,27.6775,27.6874,27.6775,27.6874,400.0
2007-12-10 10:20:00,28.0,28.0,27.92,27.92,800.0,27.6874,27.6874,27.6083,27.6083,800.0
2007-12-10 10:25:00,27.99,27.99,27.99,27.99,100.0,27.6775,27.6775,27.6775,27.6775,100.0
2007-12-10 10:30:00,27.98,27.98,27.98,27.98,100.0,27.6677,27.6677,27.6677,27.6677,100.0
2007-12-10 10:35:00,28.0,28.0,28.0,28.0,9700.0,27.6874,27.6874,27.6874,27.6874,9700.0
2007-12-10 10:40:00,28.0,28.0,28.0,28.0,3900.0,27.6874,27.6874,27.6874,27.6874,3900.0
2007-12-10 10:45:00,28.0,28.0,28.0,28.0,300.0,27.6874,27.6874,27.6874,27.6874,300.0
2007-12-10 10:50:00,28.0,28.0,28.0,28.0,1200.0,27.6874,27.6874,27.6874,27.6874,1200.0
2007-12-10 10:55:00,28.0,28.1,28.0,28.1,300.0,27.6874,27.7863,27.6874,27.7863,300.0
2007-12-10 11:00:00,28.0,28.0,28.0,28.0,3100.0,27.6874,27.6874,27.6874,27.6874,3100.0
2007-12-10 11:05:00,28.0,28.0,28.0,28.0,0.0,27.6874,27.6874,27.6874,27.6874,0.0
2007-12-10 11:10:00,28.0,28.0,28.0,28.0,1100.0,27.6874,27.6874,27.6874,27.6874,1100.0
2007-12-10 11:15:00,28.0,28.0,28.0,28.0,0.0,27.6874,27.6874,27.6874,27.6874,0.0
2007-12-10 11:20:00,28.0,28.09,28.0,28.09,6100.0,27.6874,27.7764,27.6874,27.7764,6100.0
2007-12-10 11:25:00,28.02,28.02,28.0,28.01,5000.0,27.7072,27.7072,27.6874,27.6973,5000.0
2007-12-10 11:30:00,28.01,28.01,28.01,28.01,0.0,27.6973,27.6973,27.6973,27.6973,0.0
2007-12-10 11:35:00,28.05,28.05,28.05,28.05,500.0,27.7369,27.7369,27.7369,27.7369,500.0
2007-12-10 11:40:00,28.01,28.01,28.01,28.01,500.0,27.6973,27.6973,27.6973,27.6973,500.0
2007-12-10 11:45:00,28.01,28.01,28.01,28.01,0.0,27.6973,27.6973,27.6973,27.6973,0.0
2007-12-10 11:50:00,28.0,28.0,27.9,28.0,2700.0,27.6874,27.6874,27.5885,27.6874,2700.0
2007-12-10 11:55:00,28.0,28.0,27.98,27.98,400.0,27.6874,27.6874,27.6677,27.6677,400.0
2007-12-10 12:00:00,27.95,27.95,27.94,27.95,900.0,27.638,27.638,27.6281,27.638,900.0
2007-12-10 12:05:00,27.95,27.95,27.84,27.84,1000.0,27.638,27.638,27.5292,27.5292,1000.0
2007-12-10 12:10:00,27.9,27.95,27.9,27.95,300.0,27.5885,27.638,27.5885,27.638,300.0
2007-12-10 12:15:00,27.83,27.83,27.83,27.83,100.0,27.5193,27.5193,27.5193,27.5193,100.0
2007-12-10 12:20:00,27.83,27.83,27.83,27.83,0.0,27.5193,27.5193,27.5193,27.5193,0.0
2007-12-10 12:25:00,27.9,27.9,27.84,27.84,300.0,27.5885,27.5885,27.5292,27.5292,300.0
2007-12-10 12:30:00,27.84,27.84,27.84,27.84,0.0,27.5292,27.5292,27.5292,27.5292,0.0
2007-12-10 12:35:00,27.83,27.84,27.83,27.84,300.0,27.5193,27.5292,27.5193,27.5292,300.0
2007-12-10 12:40:00,27.84,27.85,27.81,27.85,2500.0,27.5292,27.5391,27.4996,27.5391,2500.0
2007-12-10 12:45:00,27.85,27.85,27.84,27.85,600.0,27.5391,27.5391,27.5292,27.5391,600.0
2007-12-10 12:50:00,27.85,27.85,27.85,27.85,200.0,27.5391,27.5391,27.5391,27.5391,200.0
2007-12-10 12:55:00,27.84,27.84,27.75,27.75,3600.0,27.5292,27.5292,27.4402,27.4402,3600.0
2007-12-10 13:00:00,27.76,27.76,27.67,27.67,1600.0,27.4501,27.4501,27.3611,27.3611,1600.0
2007-12-10 13:05:00,27.61,27.61,27.54,27.54,2700.0,27.3018,27.3018,27.2326,27.2326,2700.0
2007-12-10 13:10:00,27.54,27.54,27.48,27.48,2400.0,27.2326,27.2326,27.1732,27.1732,2400.0
2007-12-10 13:15:00,27.48,27.48,27.48,27.48,0.0,27.1732,27.1732,27.1732,27.1732,0.0
2007-12-10 13:20:00,27.48,27.48,27.4,27.4,1600.0,27.1732,27.1732,27.0941,27.0941,1600.0
2007-12-10 13:25:00,27.39,27.39,27.37,27.37,700.0,27.0842,27.0842,27.0645,27.0645,700.0
2007-12-10 13:30:00,27.39,27.39,27.33,27.33,3200.0,27.0842,27.0842,27.0249,27.0249,3200.0
2007-12-10 13:35:00,27.33,27.39,27.32,27.33,500.0,27.0249,27.0842,27.015,27.0249,500.0
2007-12-10 13:40:00,27.34,27.34,27.31,27.34,1000.0,27.0348,27.0348,27.0051,27.0348,1000.0
2007-12-10 13:45:00,27.33,27.34,27.31,27.31,300.0,27.0249,27.0348,27.0051,27.0051,300.0
2007-12-10 13:50:00,27.32,27.34,27.31,27.34,3600.0,27.015,27.0348,27.0051,27.0348,3600.0
2007-12-10 13:55:00,27.41,27.44,27.33,27.4,800.0,27.104,27.1337,27.0249,27.0941,800.0
2007-12-10 14:00:00,27.44,27.44,27.38,27.38,400.0,27.1337,27.1337,27.0744,27.0744,400.0
2007-12-10 14:05:00,27.31,27.33,27.15,27.28,4300.0,27.0051,27.0249,26.8469,26.9755,4300.0
2007-12-10 14:10:00,27.24,27.24,26.91,26.91,4700.0,26.9359,26.9359,26.6096,26.6096,4700.0
2007-12-10 14:15:00,27.0,27.1,26.93,27.1,6600.0,26.6986,26.7975,26.6294,26.7975,6600.0
2007-12-10 14:20:00,27.17,27.17,27.17,27.17,100.0,26.8667,26.8667,26.8667,26.8667,100.0
2007-12-10 14:25:00,27.17,27.17,27.17,27.17,0.0,26.8667,26.8667,26.8667,26.8667,0.0
2007-12-10 14:30:00,27.08,27.08,27.04,27.04,1900.0,26.7777,26.7777,26.7381,26.7381,1900.0
2007-12-10 14:35:00,27.02,27.02,26.9,26.99,5900.0,26.7184,26.7184,26.5997,26.6887,5900.0
2007-12-10 14:40:00,26.92,27.0,26.9,26.98,6800.0,26.6195,26.6986,26.5997,26.6788,6800.0
2007-12-10 14:45:00,26.97,27.0,26.88,26.9,7200.0,26.6689,26.6986,26.5799,26.5997,7200.0
2007-12-10 14:50:00,26.9,26.9,26.64,26.73,7700.0,26.5997,26.5997,26.3426,26.4316,7700.0
2007-12-10 14:55:00,26.67,26.78,26.53,26.78,4500.0,26.3723,26.481,26.2338,26.481,4500.0
2007-12-10 15:00:00,26.79,27.32,26.79,27.18,7100.0,26.4909,27.015,26.4909,26.8766,7100.0
2007-12-10 15:05:00,27.26,27.47,27.2,27.26,9800.0,26.9557,27.1633,26.8964,26.9557,9800.0
2007-12-10 15:10:00,27.29,27.65,27.22,27.41,9100.0,26.9854,27.3413,26.9161,27.104,9100.0
2007-12-10 15:15:00,27.5,27.55,27.5,27.53,1500.0,27.193,27.2425,27.193,27.2227,1500.0
2007-12-10 15:20:00,27.52,27.67,27.24,27.37,10700.0,27.2128,27.3611,26.9359,27.0645,10700.0
2007-12-10 15:25:00,27.37,27.37,27.36,27.36,1600.0,27.0645,27.0645,27.0546,27.0546,1600.0
2007-12-10 15:30:00,27.36,27.41,27.36,27.4,2400.0,27.0546,27.104,27.0546,27.0941,2400.0
2007-12-10 15:35:00,27.39,27.5,27.34,27.45,11600.0,27.0842,27.193,27.0348,27.1436,11600.0
2007-12-10 15:40:00,27.45,27.5,27.35,27.47,14600.0,27.1436,27.193,27.0447,27.1633,14600.0
2007-12-10 15:45:00,27.46,27.5,27.41,27.48,6400.0,27.1535,27.193,27.104,27.1732,6400.0
2007-12-10 15:50:00,27.48,27.51,27.45,27.51,9300.0,27.1732,27.2029,27.1436,27.2029,9300.0
2007-12-10 15:55:00,27.5,27.6,27.5,27.5,17400.0,27.193,27.2919,27.193,27.193,17400.0
2007-12-11 09:30:00,26.5,26.62,26.42,26.61,1900.0,26.2042,26.3228,26.1251,26.3129,1900.0
2007-12-11 09:35:00,26.62,26.62,26.6,26.6,2000.0,26.3228,26.3228,26.3031,26.3031,2000.0
2007-12-11 09:40:00,26.75,26.79,26.09,26.24,21800.0,26.4514,26.4909,25.7988,25.9471,21800.0
2007-12-11 09:45:00,26.24,26.24,25.0,25.11,39500.0,25.9471,25.9471,24.7209,24.8297,39500.0
2007-12-11 09:50:00,25.07,25.22,24.39,24.64,28100.0,24.7901,24.9385,24.1177,24.3649,28100.0
2007-12-11 09:55:00,24.64,24.64,24.0,24.0,30700.0,24.3649,24.3649,23.7321,23.7321,30700.0
2007-12-11 10:00:00,24.0,24.49,24.0,24.31,11600.0,23.7321,24.2166,23.7321,24.0386,11600.0
2007-12-11 10:05:00,24.39,24.74,24.14,24.25,78000.0,24.1177,24.4638,23.8705,23.9793,78000.0
2007-12-11 10:10:00,24.29,24.36,24.16,24.21,21100.0,24.0188,24.0881,23.8903,23.9397,21100.0
2007-12-11 10:15:00,24.19,24.19,23.0,23.19,92000.0,23.92,23.92,22.7432,22.9311,92000.0
2007-12-11 10:20:00,23.1,23.48,21.57,21.6,142300.0,22.8421,23.2179,21.3292,21.3589,142300.0
2007-12-11 10:25:00,21.79,21.98,21.01,21.21,224600.0,21.5468,21.7346,20.7755,20.9732,224600.0
2007-12-11 10:30:00,21.21,21.39,19.35,20.03,384400.0,20.9732,21.1512,19.134,19.8064,384400.0
2007-12-11 10:35:00,20.18,21.13,20.11,20.8,264700.0,19.9547,20.8941,19.8855,20.5678,264700.0
2007-12-11 10:40:00,20.89,21.9,20.89,21.84,221900.0,20.6568,21.6555,20.6568,21.5962,221900.0
2007-12-11 10:45:00,21.85,22.49,21.75,22.0,267400.0,21.6061,22.2389,21.5072,21.7544,267400.0
2007-12-11 10:50:00,22.0,22.26,21.6,22.2,91100.0,21.7544,22.0115,21.3589,21.9522,91100.0
2007-12-11 10:55:00,22.2,22.5,22.17,22.37,48500.0,21.9522,22.2488,21.9225,22.1203,48500.0
2007-12-11 11:00:00,22.35,22.79,22.25,22.42,130000.0,22.1005,22.5356,22.0016,22.1697,130000.0
2007-12-11 11:05:00,22.4,22.46,22.0,22.05,36200.0,22.1499,22.2093,21.7544,21.8039,36200.0
2007-12-11 11:10:00,22.05,22.34,22.0,22.34,14600.0,21.8039,22.0906,21.7544,22.0906,14600.0
2007-12-11 11:15:00,22.25,22.48,22.24,22.36,27300.0,22.0016,22.2291,21.9917,22.1104,27300.0
2007-12-11 11:20:00,22.37,22.46,22.23,22.39,16300.0,22.1203,22.2093,21.9818,22.1401,16300.0
2007-12-11 11:25:00,22.4,22.47,22.24,22.47,50500.0,22.1499,22.2192,21.9917,22.2192,50500.0
2007-12-11 11:30:00,22.4,22.4,22.16,22.3,36000.0,22.1499,22.1499,21.9126,22.0511,36000.0
2007-12-11 11:35:00,22.27,22.27,21.78,21.92,108000.0,22.0214,22.0214,21.5369,21.6753,108000.0
2007-12-11 11:40:00,21.93,22.0,21.79,21.88,19700.0,21.6852,21.7544,21.5468,21.6357,19700.0
2007-12-11 11:45:00,21.88,21.98,21.75,21.88,59000.0,21.6357,21.7346,21.5072,21.6357,59000.0
2007-12-11 11:50:00,21.95,22.0,21.88,22.0,8500.0,21.705,21.7544,21.6357,21.7544,8500.0
2007-12-11 11:55:00,22.0,22.0,21.75,21.75,14700.0,21.7544,21.7544,21.5072,21.5072,14700.0
2007-12-11 12:00:00,21.75,21.8,21.5,21.7,35800.0,21.5072,21.5566,21.26,21.4578,35800.0
2007-12-11 12:05:00,21.74,21.86,21.74,21.8,9600.0,21.4973,21.616,21.4973,21.5566,9600.0
2007-12-11 12:10:00,21.8,21.8,21.51,21.6,15100.0,21.5566,21.5566,21.2699,21.3589,15100.0
2007-12-11 12:15:00,21.64,21.92,21.58,21.82,22100.0,21.3984,21.6753,21.3391,21.5764,22100.0
2007-12-11 12:20:00,21.87,22.09,21.83,21.85,31900.0,21.6259,21.8434,21.5863,21.6061,31900.0
2007-12-11 12:25:00,21.91,22.25,21.86,22.25,31100.0,21.6654,22.0016,21.616,22.0016,31100.0
2007-12-11 12:30:00,22.11,22.25,22.0,22.01,12000.0,21.8632,22.0016,21.7544,21.7643,12000.0
2007-12-11 12:35:00,22.01,22.43,22.0,22.19,4400.0,21.7643,22.1796,21.7544,21.9423,4400.0
2007-12-11 12:40:00,22.16,22.2,22.0,22.04,8100.0,21.9126,21.9522,21.7544,21.794,8100.0
2007-12-11 12:45:00,22.0,22.0,21.87,21.95,15100.0,21.7544,21.7544,21.6259,21.705,15100.0
2007-12-11 12:50:00,21.9,21.98,21.85,21.85,5900.0,21.6555,21.7346,21.6061,21.6061,5900.0
2007-12-11 12:55:00,21.84,21.88,21.34,21.34,28000.0,21.5962,21.6357,21.1018,21.1018,28000.0
2007-12-11 13:00:00,21.32,21.51,21.32,21.35,20000.0,21.082,21.2699,21.082,21.1117,20000.0
2007-12-11 13:05:00,21.35,21.56,21.11,21.56,20300.0,21.1117,21.3193,20.8743,21.3193,20300.0
2007-12-11 13:10:00,21.4,21.41,21.25,21.35,6100.0,21.1611,21.171,21.0128,21.1117,6100.0
2007-12-11 13:15:00,21.31,21.37,21.22,21.24,21500.0,21.0721,21.1314,20.9831,21.0029,21500.0
2007-12-11 13:20:00,21.24,21.42,21.18,21.26,6700.0,21.0029,21.1809,20.9436,21.0227,6700.0
2007-12-11 13:25:00,21.12,21.12,20.85,20.99,17000.0,20.8842,20.8842,20.6172,20.7557,17000.0
2007-12-11 13:30:00,20.98,21.1,20.6,20.72,31000.0,20.7458,20.8645,20.37,20.4887,31000.0
2007-12-11 13:35:00,20.62,20.79,20.6,20.66,8800.0,20.3898,20.5579,20.37,20.4294,8800.0
2007-12-11 13:40:00,20.63,20.65,20.41,20.57,13500.0,20.3997,20.4195,20.1822,20.3404,13500.0
2007-12-11 13:45:00,20.54,20.98,20.54,20.58,18400.0,20.3107,20.7458,20.3107,20.3503,18400.0
2007-12-11 13:50:00,20.58,21.0,20.58,21.0,30300.0,20.3503,20.7656,20.3503,20.7656,30300.0
2007-12-11 13:55:00,21.03,21.59,21.0,21.53,24500.0,20.7952,21.349,20.7656,21.2897,24500.0
2007-12-11 14:00:00,21.5,21.64,21.46,21.5,23300.0,21.26,21.3984,21.2204,21.26,23300.0
2007-12-11 14:05:00,21.5,21.63,21.5,21.5,34600.0,21.26,21.3885,21.26,21.26,34600.0
2007-12-11 14:10:00,21.5,21.64,21.5,21.52,32000.0,21.26,21.3984,21.26,21.2798,32000.0
2007-12-11 14:15:00,21.5,21.75,21.5,21.75,41500.0,21.26,21.5072,21.26,21.5072,41500.0
2007-12-11 14:20:00,21.55,21.7,21.55,21.59,13300.0,21.3094,21.4578,21.3094,21.349,13300.0
2007-12-11 14:25:00,21.62,21.62,21.5,21.5,23200.0,21.3787,21.3787,21.26,21.26,23200.0
2007-12-11 14:30:00,21.26,21.27,20.87,20.88,32400.0,21.0227,21.0326,20.637,20.6469,32400.0
2007-12-11 14:35:00,20.85,20.92,20.85,20.85,14800.0,20.6172,20.6865,20.6172,20.6172,14800.0
2007-12-11 14:40:00,20.85,21.0,20.75,20.88,13400.0,20.6172,20.7656,20.5184,20.6469,13400.0
2007-12-11 14:45:00,20.95,20.96,20.88,20.88,12600.0,20.7161,20.726,20.6469,20.6469,12600.0
2007-12-11 14:50:00,20.93,21.0,20.88,21.0,12200.0,20.6964,20.7656,20.6469,20.7656,12200.0
2007-12-11 14:55:00,20.91,21.0,20.9,21.0,16900.0,20.6766,20.7656,20.6667,20.7656,16900.0
2007-12-11 15:00:00,21.0,21.18,20.88,20.94,25100.0,20.7656,20.9436,20.6469,20.7062,25100.0
2007-12-11 15:05:00,20.91,20.99,20.87,20.94,18800.0,20.6766,20.7557,20.637,20.7062,18800.0
2007-12-11 15:10:00,20.93,20.99,20.72,20.72,28900.0,20.6964,20.7557,20.4887,20.4887,28900.0
2007-12-11 15:15:00,20.72,21.0,20.67,20.91,14100.0,20.4887,20.7656,20.4393,20.6766,14100.0
2007-12-11 15:20:00,20.91,20.95,20.91,20.91,11400.0,20.6766,20.7161,20.6766,20.6766,11400.0
2007-12-11 15:25:00,20.91,21.0,20.76,21.0,25400.0,20.6766,20.7656,20.5283,20.7656,25400.0
2007-12-11 15:30:00,20.91,20.97,20.86,20.88,13100.0,20.6766,20.7359,20.6271,20.6469,13100.0
2007-12-11 15:35:00,20.88,20.93,20.77,20.8,11900.0,20.6469,20.6964,20.5381,20.5678,11900.0
2007-12-11 15:40:00,20.81,20.9,20.8,20.82,13100.0,20.5777,20.6667,20.5678,20.5876,13100.0
2007-12-11 15:45:00,20.81,20.83,20.42,20.43,43200.0,20.5777,20.5975,20.192,20.2019,43200.0
2007-12-11 15:50:00,20.45,20.78,20.43,20.66,16900.0,20.2217,20.548,20.2019,20.4294,16900.0
2007-12-11 15:55:00,20.66,20.97,20.62,20.91,54700.0,20.4294,20.7359,20.3898,20.6766,54700.0
2007-12-12 09:30:00,21.65,21.73,21.01,21.5,10800.0,21.4083,21.4874,20.7755,21.26,10800.0
2007-12-12 09:35:00,21.5,21.75,21.5,21.5,30200.0,21.26,21.5072,21.26,21.26,30200.0
2007-12-12 09:40:00,21.5,21.85,21.5,21.62,10300.0,21.26,21.6061,21.26,21.3787,10300.0
2007-12-12 09:45:00,21.76,21.76,21.53,21.7,19500.0,21.5171,21.5171,21.2897,21.4578,19500.0
2007-12-12 09:50:00,21.7,21.75,21.56,21.73,10800.0,21.4578,21.5072,21.3193,21.4874,10800.0
2007-12-12 09:55:00,21.73,21.73,21.62,21.62,13100.0,21.4874,21.4874,21.3787,21.3787,13100.0
2007-12-12 10:00:00,21.65,21.75,21.61,21.61,12100.0,21.4083,21.5072,21.3688,21.3688,12100.0
2007-12-12 10:05:00,21.61,21.61,21.5,21.5,7400.0,21.3688,21.3688,21.26,21.26,7400.0
2007-12-12 10:10:00,21.51,21.54,21.5,21.51,80800.0,21.2699,21.2995,21.26,21.2699,80800.0
2007-12-12 10:15:00,21.5,21.55,21.44,21.44,29900.0,21.26,21.3094,21.2007,21.2007,29900.0
2007-12-12 10:20:00,21.45,21.45,21.4,21.41,3000.0,21.2105,21.2105,21.1611,21.171,3000.0
2007-12-12 10:25:00,21.4,21.44,21.19,21.23,10100.0,21.1611,21.2007,20.9535,20.993,10100.0
2007-12-12 10:30:00,21.3,21.3,21.2,21.25,5200.0,21.0622,21.0622,20.9633,21.0128,5200.0
2007-12-12 10:35:00,21.25,21.25,21.0,21.01,10500.0,21.0128,21.0128,20.7656,20.7755,10500.0
2007-12-12 10:40:00,21.01,21.05,21.0,21.01,7300.0,20.7755,20.815,20.7656,20.7755,7300.0
2007-12-12 10:45:00,21.01,21.02,21.0,21.0,5600.0,20.7755,20.7853,20.7656,20.7656,5600.0
2007-12-12 10:50:00,21.0,21.01,20.76,20.76,33500.0,20.7656,20.7755,20.5283,20.5283,33500.0
2007-12-12 10:55:00,20.75,20.78,20.75,20.75,6200.0,20.5184,20.548,20.5184,20.5184,6200.0
2007-12-12 11:00:00,20.75,20.8,20.75,20.8,1200.0,20.5184,20.5678,20.5184,20.5678,1200.0
2007-12-12 11:05:00,20.75,21.0,20.75,20.98,10400.0,20.5184,20.7656,20.5184,20.7458,10400.0
2007-12-12 11:10:00,20.99,20.99,20.95,20.95,500.0,20.7557,20.7557,20.7161,20.7161,500.0
2007-12-12 11:15:00,20.99,21.04,20.99,21.0,19100.0,20.7557,20.8051,20.7557,20.7656,19100.0
2007-12-12 11:20:00,21.01,21.01,20.95,20.95,2100.0,20.7755,20.7755,20.7161,20.7161,2100.0
2007-12-12 11:25:00,20.95,20.95,20.95,20.95,0.0,20.7161,20.7161,20.7161,20.7161,0.0
2007-12-12 11:30:00,20.99,20.99,20.95,20.96,42300.0,20.7557,20.7557,20.7161,20.726,42300.0
2007-12-12 11:35:00,20.97,20.97,20.91,20.91,400.0,20.7359,20.7359,20.6766,20.6766,400.0
2007-12-12 11:40:00,20.95,21.0,20.95,21.0,23800.0,20.7161,20.7656,20.7161,20.7656,23800.0
2007-12-12 11:45:00,21.0,21.0,21.0,21.0,1500.0,20.7656,20.7656,20.7656,20.7656,1500.0
2007-12-12 11:50:00,20.98,20.98,20.9,20.91,2400.0,20.7458,20.7458,20.6667,20.6766,2400.0
2007-12-12 11:55:00,20.87,20.9,20.85,20.85,6400.0,20.637,20.6667,20.6172,20.6172,6400.0
2007-12-12 12:00:00,20.85,20.85,20.62,20.62,8000.0,20.6172,20.6172,20.3898,20.3898,8000.0
2007-12-12 12:05:00,20.62,20.7,20.42,20.43,7700.0,20.3898,20.4689,20.192,20.2019,7700.0
2007-12-12 12:10:00,20.44,20.49,20.43,20.46,3100.0,20.2118,20.2613,20.2019,20.2316,3100.0
2007-12-12 12:15:00,20.46,20.61,20.43,20.48,5600.0,20.2316,20.3799,20.2019,20.2514,5600.0
2007-12-12 12:20:00,20.44,20.46,20.15,20.17,6700.0,20.2118,20.2316,19.9251,19.9448,6700.0
2007-12-12 12:25:00,20.17,20.17,19.92,19.92,5800.0,19.9448,19.9448,19.6976,19.6976,5800.0
2007-12-12 12:30:00,19.93,20.15,19.91,20.12,9700.0,19.7075,19.9251,19.6877,19.8954,9700.0
2007-12-12 12:35:00,20.1,20.1,19.83,19.88,10200.0,19.8756,19.8756,19.6086,19.6581,10200.0
2007-12-12 12:40:00,19.88,19.9,19.42,19.5,17300.0,19.6581,19.6779,19.2032,19.2823,17300.0
2007-12-12 12:45:00,19.42,19.43,18.93,19.25,19300.0,19.2032,19.2131,18.7187,19.0351,19300.0
2007-12-12 12:50:00,19.25,19.25,18.97,18.97,9600.0,19.0351,19.0351,18.7582,18.7582,9600.0
2007-12-12 12:55:00,18.96,18.97,18.41,18.75,26200.0,18.7483,18.7582,18.2045,18.5407,26200.0
2007-12-12 13:00:00,18.6,18.7,18.49,18.51,17300.0,18.3924,18.4912,18.2836,18.3034,17300.0
2007-12-12 13:05:00,18.49,19.1,18.49,19.09,16900.0,18.2836,18.8868,18.2836,18.8769,16900.0
2007-12-12 13:10:00,19.1,19.45,19.01,19.02,14200.0,18.8868,19.2329,18.7978,18.8077,14200.0
2007-12-12 13:15:00,19.05,19.29,19.05,19.29,3300.0,18.8373,19.0747,18.8373,19.0747,3300.0
2007-12-12 13:20:00,19.29,19.3,19.07,19.08,2500.0,19.0747,19.0846,18.8571,18.867,2500.0
2007-12-12 13:25:00,19.08,19.3,19.08,19.3,4300.0,18.867,19.0846,18.867,19.0846,4300.0
2007-12-12 13:30:00,19.43,19.96,19.41,19.84,19100.0,19.2131,19.7372,19.1933,19.6185,19100.0
2007-12-12 13:35:00,19.84,19.84,19.58,19.62,5200.0,19.6185,19.6185,19.3614,19.401,5200.0
2007-12-12 13:40:00,19.63,19.68,19.42,19.44,4700.0,19.4109,19.4603,19.2032,19.223,4700.0
2007-12-12 13:45:00,19.45,19.47,19.18,19.42,5700.0,19.2329,19.2527,18.9659,19.2032,5700.0
2007-12-12 13:50:00,19.43,19.5,19.3,19.34,7500.0,19.2131,19.2823,19.0846,19.1241,7500.0
2007-12-12 13:55:00,19.26,19.28,19.19,19.24,3000.0,19.045,19.0648,18.9758,19.0252,3000.0
2007-12-12 14:00:00,19.25,19.29,19.24,19.26,6000.0,19.0351,19.0747,19.0252,19.045,6000.0
2007-12-12 14:05:00,19.25,19.3,19.24,19.29,3500.0,19.0351,19.0846,19.0252,19.0747,3500.0
2007-12-12 14:10:00,19.3,19.3,19.28,19.3,5300.0,19.0846,19.0846,19.0648,19.0846,5300.0
2007-12-12 14:15:00,19.29,19.37,19.28,19.36,4600.0,19.0747,19.1538,19.0648,19.1439,4600.0
2007-12-12 14:20:00,19.35,19.48,19.35,19.48,12700.0,19.134,19.2625,19.134,19.2625,12700.0
2007-12-12 14:25:00,19.49,19.5,19.47,19.5,1200.0,19.2724,19.2823,19.2527,19.2823,1200.0
2007-12-12 14:30:00,19.48,19.48,19.42,19.44,2200.0,19.2625,19.2625,19.2032,19.223,2200.0
2007-12-12 14:35:00,19.43,19.61,19.42,19.54,9300.0,19.2131,19.3911,19.2032,19.3219,9300.0
2007-12-12 14:40:00,19.56,19.58,19.45,19.45,2400.0,19.3416,19.3614,19.2329,19.2329,2400.0
2007-12-12 14:45:00,19.48,19.6,19.48,19.59,7500.0,19.2625,19.3812,19.2625,19.3713,7500.0
2007-12-12 14:50:00,19.6,19.62,19.59,19.62,3500.0,19.3812,19.401,19.3713,19.401,3500.0
2007-12-12 14:55:00,19.64,19.88,19.64,19.86,19300.0,19.4208,19.6581,19.4208,19.6383,19300.0
2007-12-12 15:00:00,19.87,19.9,19.75,19.75,18500.0,19.6482,19.6779,19.5295,19.5295,18500.0
2007-12-12 15:05:00,19.79,20.0,19.79,19.95,4600.0,19.5691,19.7767,19.5691,19.7273,4600.0
2007-12-12 15:10:00,19.9,19.9,19.75,19.75,10300.0,19.6779,19.6779,19.5295,19.5295,10300.0
2007-12-12 15:15:00,19.82,19.82,19.75,19.75,9800.0,19.5987,19.5987,19.5295,19.5295,9800.0
2007-12-12 15:20:00,19.75,19.75,19.46,19.55,18700.0,19.5295,19.5295,19.2428,19.3318,18700.0
2007-12-12 15:25:00,19.55,19.6,19.55,19.55,151200.0,19.3318,19.3812,19.3318,19.3318,151200.0
2007-12-12 15:30:00,19.55,19.67,19.52,19.67,37000.0,19.3318,19.4504,19.3021,19.4504,37000.0
2007-12-12 15:35:00,19.67,19.67,19.53,19.56,14300.0,19.4504,19.4504,19.312,19.3416,14300.0
2007-12-12 15:40:00,19.55,19.58,19.5,19.57,25300.0,19.3318,19.3614,19.2823,19.3515,25300.0
2007-12-12 15:45:00,19.56,19.61,19.55,19.57,17600.0,19.3416,19.3911,19.3318,19.3515,17600.0
2007-12-12 15:50:00,19.55,19.67,19.55,19.55,30200.0,19.3318,19.4504,19.3318,19.3318,30200.0
2007-12-12 15:55:00,19.55,19.59,19.55,19.59,19800.0,19.3318,19.3713,19.3318,19.3713,19800.0
2007-12-13 09:30:00,19.55,19.75,19.55,19.75,2800.0,19.3318,19.5295,19.3318,19.5295,2800.0
2007-12-13 09:35:00,19.74,19.75,19.57,19.75,25600.0,19.5196,19.5295,19.3515,19.5295,25600.0
2007-12-13 09:40:00,19.75,19.75,19.6,19.75,59000.0,19.5295,19.5295,19.3812,19.5295,59000.0
2007-12-13 09:45:00,19.7,19.76,19.7,19.74,4100.0,19.4801,19.5394,19.4801,19.5196,4100.0
2007-12-13 09:50:00,19.74,19.76,19.5,19.5,55800.0,19.5196,19.5394,19.2823,19.2823,55800.0
2007-12-13 09:55:00,19.63,19.67,19.5,19.6,51600.0,19.4109,19.4504,19.2823,19.3812,51600.0
2007-12-13 10:00:00,19.53,19.53,19.25,19.25,28700.0,19.312,19.312,19.0351,19.0351,28700.0
2007-12-13 10:05:00,19.4,19.4,19.15,19.29,32900.0,19.1834,19.1834,18.9362,19.0747,32900.0
2007-12-13 10:10:00,19.35,19.35,19.25,19.25,17100.0,19.134,19.134,19.0351,19.0351,17100.0
2007-12-13 10:15:00,19.25,19.35,19.17,19.35,8300.0,19.0351,19.134,18.956,19.134,8300.0
2007-12-13 10:20:00,19.23,19.23,19.15,19.15,7600.0,19.0153,19.0153,18.9362,18.9362,7600.0
2007-12-13 10:25:00,19.15,19.25,19.15,19.15,6900.0,18.9362,19.0351,18.9362,18.9362,6900.0
2007-12-13 10:30:00,19.16,19.22,19.06,19.06,67200.0,18.9461,19.0054,18.8472,18.8472,67200.0
2007-12-13 10:35:00,19.07,19.15,18.8,18.99,18200.0,18.8571,18.9362,18.5901,18.778,18200.0
2007-12-13 10:40:00,18.99,19.03,18.8,19.0,45000.0,18.778,18.8176,18.5901,18.7879,45000.0
2007-12-13 10:45:00,19.0,19.06,19.0,19.0,33000.0,18.7879,18.8472,18.7879,18.7879,33000.0
2007-12-13 10:50:00,19.0,19.01,18.95,18.98,15700.0,18.7879,18.7978,18.7385,18.7681,15700.0
2007-12-13 10:55:00,19.0,19.0,18.91,18.91,44800.0,18.7879,18.7879,18.6989,18.6989,44800.0
2007-12-13 11:00:00,19.0,19.0,18.9,18.9,8700.0,18.7879,18.7879,18.689,18.689,8700.0
2007-12-13 11:05:00,18.9,18.94,18.85,18.86,12600.0,18.689,18.7286,18.6396,18.6495,12600.0
2007-12-13 11:10:00,18.91,18.91,18.8,18.8,3300.0,18.6989,18.6989,18.5901,18.5901,3300.0
2007-12-13 11:15:00,18.78,18.85,18.78,18.78,5400.0,18.5704,18.6396,18.5704,18.5704,5400.0
2007-12-13 11:20:00,18.78,18.8,18.78,18.78,20400.0,18.5704,18.5901,18.5704,18.5704,20400.0
2007-12-13 11:25:00,18.78,18.8,18.59,18.59,41200.0,18.5704,18.5901,18.3825,18.3825,41200.0
2007-12-13 11:30:00,18.63,18.63,18.17,18.19,47200.0,18.422,18.422,17.9672,17.9869,47200.0
2007-12-13 11:35:00,18.22,18.45,18.22,18.31,27500.0,18.0166,18.244,18.0166,18.1056,27500.0
2007-12-13 11:40:00,18.43,18.43,18.06,18.06,47700.0,18.2243,18.2243,17.8584,17.8584,47700.0
2007-12-13 11:45:00,18.05,18.26,18.05,18.19,67100.0,17.8485,18.0562,17.8485,17.9869,67100.0
2007-12-13 11:50:00,18.15,18.25,18.15,18.2,8700.0,17.9474,18.0463,17.9474,17.9968,8700.0
2007-12-13 11:55:00,18.2,18.5,18.17,18.5,11100.0,17.9968,18.2935,17.9672,18.2935,11100.0
2007-12-13 12:00:00,18.3,18.45,18.29,18.29,1100.0,18.0957,18.244,18.0858,18.0858,1100.0
2007-12-13 12:05:00,18.29,18.41,18.25,18.3,43000.0,18.0858,18.2045,18.0463,18.0957,43000.0
2007-12-13 12:10:00,18.25,18.26,18.25,18.25,3200.0,18.0463,18.0562,18.0463,18.0463,3200.0
2007-12-13 12:15:00,18.25,18.25,18.17,18.25,13300.0,18.0463,18.0463,17.9672,18.0463,13300.0
2007-12-13 12:20:00,18.17,18.24,18.15,18.24,2400.0,17.9672,18.0364,17.9474,18.0364,2400.0
2007-12-13 12:25:00,18.15,18.19,18.09,18.19,4200.0,17.9474,17.9869,17.8881,17.9869,4200.0
2007-12-13 12:30:00,18.1,18.19,18.07,18.07,3000.0,17.8979,17.9869,17.8683,17.8683,3000.0
2007-12-13 12:35:00,18.07,18.15,18.07,18.15,12800.0,17.8683,17.9474,17.8683,17.9474,12800.0
2007-12-13 12:40:00,18.13,18.14,18.1,18.1,6500.0,17.9276,17.9375,17.8979,17.8979,6500.0
2007-12-13 12:45:00,18.13,18.14,18.1,18.1,3900.0,17.9276,17.9375,17.8979,17.8979,3900.0
2007-12-13 12:50:00,18.11,18.11,18.1,18.1,2300.0,17.9078,17.9078,17.8979,17.8979,2300.0
2007-12-13 12:55:00,18.1,18.15,18.03,18.03,7900.0,17.8979,17.9474,17.8287,17.8287,7900.0
2007-12-13 13:00:00,18.05,18.14,18.0,18.12,11400.0,17.8485,17.9375,17.7991,17.9177,11400.0
2007-12-13 13:05:00,18.14,18.14,17.53,17.65,26000.0,17.9375,17.9375,17.3343,17.453,26000.0
2007-12-13 13:10:00,17.77,17.95,17.73,17.95,9800.0,17.5716,17.7496,17.5321,17.7496,9800.0
2007-12-13 13:15:00,17.93,18.15,17.93,18.03,7400.0,17.7298,17.9474,17.7298,17.8287,7400.0
2007-12-13 13:20:00,18.14,18.38,18.14,18.38,4000.0,17.9375,18.1748,17.9375,18.1748,4000.0
2007-12-13 13:25:00,18.4,18.4,18.3,18.39,1000.0,18.1946,18.1946,18.0957,18.1847,1000.0
2007-12-13 13:30:00,18.4,18.42,18.39,18.42,2300.0,18.1946,18.2144,18.1847,18.2144,2300.0
2007-12-13 13:35:00,18.42,18.43,18.39,18.39,300.0,18.2144,18.2243,18.1847,18.1847,300.0
2007-12-13 13:40:00,18.43,18.5,18.43,18.48,4600.0,18.2243,18.2935,18.2243,18.2737,4600.0
2007-12-13 13:45:00,18.43,18.48,18.43,18.48,800.0,18.2243,18.2737,18.2243,18.2737,800.0
2007-12-13 13:50:00,18.43,18.48,18.38,18.4,2300.0,18.2243,18.2737,18.1748,18.1946,2300.0
2007-12-13 13:55:00,18.4,18.5,18.3,18.5,2600.0,18.1946,18.2935,18.0957,18.2935,2600.0
2007-12-13 14:00:00,18.43,18.5,18.41,18.43,14800.0,18.2243,18.2935,18.2045,18.2243,14800.0
2007-12-13 14:05:00,18.5,18.5,18.38,18.5,14500.0,18.2935,18.2935,18.1748,18.2935,14500.0
2007-12-13 14:10:00,18.49,18.53,18.3,18.31,12700.0,18.2836,18.3231,18.0957,18.1056,12700.0
2007-12-13 14:15:00,18.43,18.51,18.43,18.51,8300.0,18.2243,18.3034,18.2243,18.3034,8300.0
2007-12-13 14:20:00,18.51,18.59,18.5,18.59,4600.0,18.3034,18.3825,18.2935,18.3825,4600.0
2007-12-13 14:25:00,18.51,18.6,18.51,18.6,1200.0,18.3034,18.3924,18.3034,18.3924,1200.0
2007-12-13 14:30:00,18.56,18.6,18.5,18.6,2500.0,18.3528,18.3924,18.2935,18.3924,2500.0
2007-12-13 14:35:00,18.5,18.58,18.5,18.5,12800.0,18.2935,18.3726,18.2935,18.2935,12800.0
2007-12-13 14:40:00,18.5,18.5,18.5,18.5,300.0,18.2935,18.2935,18.2935,18.2935,300.0
2007-12-13 14:45:00,18.54,18.55,18.53,18.55,800.0,18.333,18.3429,18.3231,18.3429,800.0
2007-12-13 14:50:00,18.55,18.55,18.55,18.55,2300.0,18.3429,18.3429,18.3429,18.3429,2300.0
2007-12-13 14:55:00,18.55,18.58,18.55,18.58,900.0,18.3429,18.3726,18.3429,18.3726,900.0
2007-12-13 15:00:00,18.56,18.59,18.55,18.59,1600.0,18.3528,18.3825,18.3429,18.3825,1600.0
2007-12-13 15:05:00,18.55,18.6,18.55,18.55,7800.0,18.3429,18.3924,18.3429,18.3429,7800.0
2007-12-13 15:10:00,18.55,18.61,18.55,18.55,35800.0,18.3429,18.4023,18.3429,18.3429,35800.0
2007-12-13 15:15:00,18.6,18.6,18.55,18.6,1600.0,18.3924,18.3924,18.3429,18.3924,1600.0
2007-12-13 15:20:00,18.56,18.56,18.55,18.55,800.0,18.3528,18.3528,18.3429,18.3429,800.0
2007-12-13 15:25:00,18.55,18.6,18.55,18.55,22900.0,18.3429,18.3924,18.3429,18.3429,22900.0
2007-12-13 15:30:00,18.6,18.6,18.6,18.6,600.0,18.3924,18.3924,18.3924,18.3924,600.0
2007-12-13 15:35:00,18.57,18.6,18.56,18.56,2400.0,18.3627,18.3924,18.3528,18.3528,2400.0
2007-12-13 15:40:00,18.58,18.6,18.56,18.56,7200.0,18.3726,18.3924,18.3528,18.3528,7200.0
2007-12-13 15:45:00,18.55,18.61,18.55,18.61,1400.0,18.3429,18.4023,18.3429,18.4023,1400.0
2007-12-13 15:50:00,18.55,18.61,18.52,18.52,24100.0,18.3429,18.4023,18.3133,18.3133,24100.0
2007-12-13 15:55:00,18.5,18.52,18.4,18.4,13100.0,18.2935,18.3133,18.1946,18.1946,13100.0
2007-12-14 09:30:00,18.7,18.7,18.56,18.7,2300.0,18.4912,18.4912,18.3528,18.4912,2300.0
2007-12-14 09:35:00,18.55,18.55,18.12,18.12,5500.0,18.3429,18.3429,17.9177,17.9177,5500.0
2007-12-14 09:40:00,18.1,18.2,18.1,18.2,1400.0,17.8979,17.9968,17.8979,17.9968,1400.0
2007-12-14 09:45:00,18.15,18.2,18.15,18.2,300.0,17.9474,17.9968,17.9474,17.9968,300.0
2007-12-14 09:50:00,18.2,18.26,18.2,18.21,6100.0,17.9968,18.0562,17.9968,18.0067,6100.0
2007-12-14 09:55:00,18.21,18.29,18.21,18.29,3000.0,18.0067,18.0858,18.0067,18.0858,3000.0
2007-12-14 10:00:00,18.25,18.29,18.25,18.29,800.0,18.0463,18.0858,18.0463,18.0858,800.0
2007-12-14 10:05:00,18.3,18.3,18.25,18.3,800.0,18.0957,18.0957,18.0463,18.0957,800.0
2007-12-14 10:10:00,18.25,18.3,18.25,18.3,1000.0,18.0463,18.0957,18.0463,18.0957,1000.0
2007-12-14 10:15:00,18.3,18.34,18.29,18.34,1300.0,18.0957,18.1353,18.0858,18.1353,1300.0
2007-12-14 10:20:00,18.38,18.4,18.38,18.39,1300.0,18.1748,18.1946,18.1748,18.1847,1300.0
2007-12-14 10:25:00,18.34,18.4,18.33,18.4,1400.0,18.1353,18.1946,18.1254,18.1946,1400.0
2007-12-14 10:30:00,18.4,18.4,18.3,18.34,3100.0,18.1946,18.1946,18.0957,18.1353,3100.0
2007-12-14 10:35:00,18.36,18.4,18.36,18.4,1400.0,18.155,18.1946,18.155,18.1946,1400.0
2007-12-14 10:40:00,18.37,18.4,18.37,18.38,9800.0,18.1649,18.1946,18.1649,18.1748,9800.0
2007-12-14 10:45:00,18.4,18.45,18.4,18.45,2200.0,18.1946,18.244,18.1946,18.244,2200.0
2007-12-14 10:50:00,18.45,18.46,18.43,18.46,4000.0,18.244,18.2539,18.2243,18.2539,4000.0
2007-12-14 10:55:00,18.45,18.46,18.44,18.46,700.0,18.244,18.2539,18.2342,18.2539,700.0
2007-12-14 11:00:00,18.46,18.48,18.44,18.48,600.0,18.2539,18.2737,18.2342,18.2737,600.0
2007-12-14 11:05:00,18.45,18.55,18.45,18.5,3100.0,18.244,18.3429,18.244,18.2935,3100.0
2007-12-14 11:10:00,18.55,18.56,18.5,18.5,2700.0,18.3429,18.3528,18.2935,18.2935,2700.0
2007-12-14 11:15:00,18.51,18.51,18.5,18.51,1700.0,18.3034,18.3034,18.2935,18.3034,1700.0
2007-12-14 11:20:00,18.51,18.51,18.43,18.45,5400.0,18.3034,18.3034,18.2243,18.244,5400.0
2007-12-14 11:25:00,18.43,18.5,18.43,18.5,3600.0,18.2243,18.2935,18.2243,18.2935,3600.0
2007-12-14 11:30:00,18.47,18.5,18.47,18.47,1300.0,18.2638,18.2935,18.2638,18.2638,1300.0
2007-12-14 11:35:00,18.49,18.5,18.47,18.48,700.0,18.2836,18.2935,18.2638,18.2737,700.0
2007-12-14 11:40:00,18.5,18.5,18.49,18.49,2900.0,18.2935,18.2935,18.2836,18.2836,2900.0
2007-12-14 11:45:00,18.49,18.49,18.49,18.49,100.0,18.2836,18.2836,18.2836,18.2836,100.0
2007-12-14 11:50:00,18.5,18.5,18.5,18.5,1400.0,18.2935,18.2935,18.2935,18.2935,1400.0
2007-12-14 11:55:00,18.51,18.51,18.49,18.51,1200.0,18.3034,18.3034,18.2836,18.3034,1200.0
2007-12-14 12:00:00,18.5,18.6,18.5,18.6,900.0,18.2935,18.3924,18.2935,18.3924,900.0
2007-12-14 12:05:00,18.56,18.6,18.55,18.56,2600.0,18.3528,18.3924,18.3429,18.3528,2600.0
2007-12-14 12:10:00,18.57,18.6,18.54,18.54,400.0,18.3627,18.3924,18.333,18.333,400.0
2007-12-14 12:15:00,18.6,18.6,18.6,18.6,100.0,18.3924,18.3924,18.3924,18.3924,100.0
2007-12-14 12:20:00,18.6,18.6,18.6,18.6,0.0,18.3924,18.3924,18.3924,18.3924,0.0
2007-12-14 12:25:00,18.6,18.64,18.55,18.57,4200.0,18.3924,18.4319,18.3429,18.3627,4200.0
2007-12-14 12:30:00,18.55,18.55,18.55,18.55,100.0,18.3429,18.3429,18.3429,18.3429,100.0
2007-12-14 12:35:00,18.55,18.61,18.55,18.6,4500.0,18.3429,18.4023,18.3429,18.3924,4500.0
2007-12-14 12:40:00,18.63,18.63,18.6,18.6,1400.0,18.422,18.422,18.3924,18.3924,1400.0
2007-12-14 12:45:00,18.55,18.68,18.55,18.58,3200.0,18.3429,18.4715,18.3429,18.3726,3200.0
2007-12-14 12:50:00,18.59,18.59,18.58,18.58,200.0,18.3825,18.3825,18.3726,18.3726,200.0
2007-12-14 12:55:00,18.58,18.58,18.58,18.58,0.0,18.3726,18.3726,18.3726,18.3726,0.0
2007-12-14 13:00:00,18.65,18.65,18.6,18.65,800.0,18.4418,18.4418,18.3924,18.4418,800.0
2007-12-14 13:05:00,18.65,18.65,18.64,18.64,1600.0,18.4418,18.4418,18.4319,18.4319,1600.0
2007-12-14 13:10:00,18.64,18.64,18.64,18.64,100.0,18.4319,18.4319,18.4319,18.4319,100.0
2007-12-14 13:15:00,18.64,18.65,18.58,18.58,1400.0,18.4319,18.4418,18.3726,18.3726,1400.0
2007-12-14 13:20:00,18.61,18.61,18.55,18.55,800.0,18.4023,18.4023,18.3429,18.3429,800.0
2007-12-14 13:25:00,18.56,18.56,18.55,18.55,200.0,18.3528,18.3528,18.3429,18.3429,200.0
2007-12-14 13:30:00,18.56,18.56,18.54,18.56,1100.0,18.3528,18.3528,18.333,18.3528,1100.0
2007-12-14 13:35:00,18.56,18.56,18.55,18.55,1100.0,18.3528,18.3528,18.3429,18.3429,1100.0
2007-12-14 13:40:00,18.55,18.55,18.54,18.55,1300.0,18.3429,18.3429,18.333,18.3429,1300.0
2007-12-14 13:45:00,18.55,18.55,18.54,18.54,1000.0,18.3429,18.3429,18.333,18.333,1000.0
2007-12-14 13:50:00,18.55,18.55,18.53,18.53,500.0,18.3429,18.3429,18.3231,18.3231,500.0
2007-12-14 13:55:00,18.53,18.55,18.53,18.55,5500.0,18.3231,18.3429,18.3231,18.3429,5500.0
2007-12-14 14:00:00,18.55,18.55,18.5,18.5,1500.0,18.3429,18.3429,18.2935,18.2935,1500.0
2007-12-14 14:05:00,18.49,18.53,18.49,18.53,600.0,18.2836,18.3231,18.2836,18.3231,600.0
2007-12-14 14:10:00,18.5,18.5,18.49,18.49,400.0,18.2935,18.2935,18.2836,18.2836,400.0
2007-12-14 14:15:00,18.5,18.5,18.49,18.49,1000.0,18.2935,18.2935,18.2836,18.2836,1000.0
2007-12-14 14:20:00,18.5,18.5,18.47,18.47,1300.0,18.2935,18.2935,18.2638,18.2638,1300.0
2007-12-14 14:25:00,18.5,18.5,18.47,18.47,1100.0,18.2935,18.2935,18.2638,18.2638,1100.0
2007-12-14 14:30:00,18.5,18.5,18.49,18.5,4600.0,18.2935,18.2935,18.2836,18.2935,4600.0
2007-12-14 14:35:00,18.49,18.51,18.48,18.51,3500.0,18.2836,18.3034,18.2737,18.3034,3500.0
2007-12-14 14:40:00,18.48,18.49,18.48,18.49,400.0,18.2737,18.2836,18.2737,18.2836,400.0
2007-12-14 14:45:00,18.51,18.55,18.51,18.55,3900.0,18.3034,18.3429,18.3034,18.3429,3900.0
2007-12-14 14:50:00,18.52,18.55,18.52,18.55,3000.0,18.3133,18.3429,18.3133,18.3429,3000.0
2007-12-14 14:55:00,18.54,18.55,18.53,18.55,3000.0,18.333,18.3429,18.3231,18.3429,3000.0
2007-12-14 15:00:00,18.51,18.51,18.51,18.51,100.0,18.3034,18.3034,18.3034,18.3034,100.0
2007-12-14 15:05:00,18.54,18.54,18.5,18.5,200.0,18.333,18.333,18.2935,18.2935,200.0
2007-12-14 15:10:00,18.53,18.55,18.52,18.52,500.0,18.3231,18.3429,18.3133,18.3133,500.0
2007-12-14 15:15:00,18.55,18.55,18.55,18.55,300.0,18.3429,18.3429,18.3429,18.3429,300.0
2007-12-14 15:20:00,18.55,18.55,18.52,18.52,2400.0,18.3429,18.3429,18.3133,18.3133,2400.0
2007-12-14 15:25:00,18.55,18.55,18.52,18.55,3500.0,18.3429,18.3429,18.3133,18.3429,3500.0
2007-12-14 15:30:00,18.55,18.55,18.53,18.55,3900.0,18.3429,18.3429,18.3231,18.3429,3900.0
2007-12-14 15:35:00,18.55,18.58,18.55,18.55,6000.0,18.3429,18.3726,18.3429,18.3429,6000.0
2007-12-14 15:40:00,18.55,18.56,18.5,18.53,3700.0,18.3429,18.3528,18.2935,18.3231,3700.0
2007-12-14 15:45:00,18.53,18.55,18.5,18.55,4000.0,18.3231,18.3429,18.2935,18.3429,4000.0
2007-12-14 15:50:00,18.52,18.55,18.52,18.55,1200.0,18.3133,18.3429,18.3133,18.3429,1200.0
2007-12-14 15:55:00,18.53,18.55,18.51,18.55,2700.0,18.3231,18.3429,18.3034,18.3429,2700.0
2007-12-17 09:30:00,18.6,18.6,18.6,18.6,700.0,18.3924,18.3924,18.3924,18.3924,700.0
2007-12-17 09:35:00,18.6,18.6,18.6,18.6,0.0,18.3924,18.3924,18.3924,18.3924,0.0
2007-12-17 09:40:00,18.25,18.25,18.09,18.09,500.0,18.0463,18.0463,17.8881,17.8881,500.0
2007-12-17 09:45:00,18.15,18.15,18.15,18.15,100.0,17.9474,17.9474,17.9474,17.9474,100.0
2007-12-17 09:50:00,18.15,18.15,18.15,18.15,0.0,17.9474,17.9474,17.9474,17.9474,0.0
2007-12-17 09:55:00,18.14,18.15,18.11,18.15,1200.0,17.9375,17.9474,17.9078,17.9474,1200.0
2007-12-17 10:00:00,18.24,18.24,18.12,18.21,700.0,18.0364,18.0364,17.9177,18.0067,700.0
2007-12-17 10:05:00,18.13,18.19,18.11,18.14,1200.0,17.9276,17.9869,17.9078,17.9375,1200.0
2007-12-17 10:10:00,18.14,18.14,18.14,18.14,100.0,17.9375,17.9375,17.9375,17.9375,100.0
2007-12-17 10:15:00,18.14,18.14,18.1,18.14,1300.0,17.9375,17.9375,17.8979,17.9375,1300.0
2007-12-17 10:20:00,18.14,18.15,18.07,18.15,300.0,17.9375,17.9474,17.8683,17.9474,300.0
2007-12-17 10:25:00,18.15,18.15,18.15,18.15,0.0,17.9474,17.9474,17.9474,17.9474,0.0
2007-12-17 10:30:00,18.15,18.24,18.1,18.24,10900.0,17.9474,18.0364,17.8979,18.0364,10900.0
2007-12-17 10:35:00,18.24,18.24,18.24,18.24,0.0,18.0364,18.0364,18.0364,18.0364,0.0
2007-12-17 10:40:00,18.16,18.2,18.1,18.2,3200.0,17.9573,17.9968,17.8979,17.9968,3200.0
2007-12-17 10:45:00,18.09,18.09,18.09,18.09,200.0,17.8881,17.8881,17.8881,17.8881,200.0
2007-12-17 10:50:00,18.18,18.18,18.04,18.14,3200.0,17.9771,17.9771,17.8386,17.9375,3200.0
2007-12-17 10:55:00,18.02,18.02,17.66,17.66,11300.0,17.8188,17.8188,17.4629,17.4629,11300.0
2007-12-17 11:00:00,17.74,17.84,17.74,17.84,6300.0,17.542,17.6408,17.542,17.6408,6300.0
2007-12-17 11:05:00,17.75,17.84,17.75,17.83,7300.0,17.5519,17.6408,17.5519,17.631,7300.0
2007-12-17 11:10:00,17.84,17.85,17.75,17.75,2600.0,17.6408,17.6507,17.5519,17.5519,2600.0
2007-12-17 11:15:00,17.81,17.81,17.75,17.8,2900.0,17.6112,17.6112,17.5519,17.6013,2900.0
2007-12-17 11:20:00,17.81,17.81,17.81,17.81,100.0,17.6112,17.6112,17.6112,17.6112,100.0
2007-12-17 11:25:00,17.8,17.8,17.8,17.8,400.0,17.6013,17.6013,17.6013,17.6013,400.0
2007-12-17 11:30:00,17.8,17.8,17.75,17.75,1900.0,17.6013,17.6013,17.5519,17.5519,1900.0
2007-12-17 11:35:00,17.75,17.8,17.75,17.8,700.0,17.5519,17.6013,17.5519,17.6013,700.0
2007-12-17 11:40:00,17.79,17.8,17.79,17.8,500.0,17.5914,17.6013,17.5914,17.6013,500.0
2007-12-17 11:45:00,17.75,17.79,17.75,17.76,600.0,17.5519,17.5914,17.5519,17.5617,600.0
2007-12-17 11:50:00,17.76,17.8,17.76,17.8,1100.0,17.5617,17.6013,17.5617,17.6013,1100.0
2007-12-17 11:55:00,17.78,17.8,17.69,17.75,5500.0,17.5815,17.6013,17.4925,17.5519,5500.0
2007-12-17 12:00:00,17.75,17.75,17.7,17.75,1400.0,17.5519,17.5519,17.5024,17.5519,1400.0
2007-12-17 12:05:00,17.7,17.75,17.56,17.67,4200.0,17.5024,17.5519,17.364,17.4727,4200.0
2007-12-17 12:10:00,17.73,17.75,17.59,17.6,1300.0,17.5321,17.5519,17.3936,17.4035,1300.0
2007-12-17 12:15:00,17.58,17.6,17.45,17.45,4900.0,17.3838,17.4035,17.2552,17.2552,4900.0
2007-12-17 12:20:00,17.45,17.67,17.41,17.67,5000.0,17.2552,17.4727,17.2156,17.4727,5000.0
2007-12-17 12:25:00,17.65,17.7,17.55,17.57,800.0,17.453,17.5024,17.3541,17.3739,800.0
2007-12-17 12:30:00,17.57,17.57,17.57,17.57,0.0,17.3739,17.3739,17.3739,17.3739,0.0
2007-12-17 12:35:00,17.52,17.6,17.52,17.6,400.0,17.3244,17.4035,17.3244,17.4035,400.0
2007-12-17 12:40:00,17.66,17.7,17.66,17.7,500.0,17.4629,17.5024,17.4629,17.5024,500.0
2007-12-17 12:45:00,17.7,17.7,17.65,17.65,1600.0,17.5024,17.5024,17.453,17.453,1600.0
2007-12-17 12:50:00,17.67,17.7,17.67,17.7,800.0,17.4727,17.5024,17.4727,17.5024,800.0
2007-12-17 12:55:00,17.7,17.78,17.68,17.76,5300.0,17.5024,17.5815,17.4826,17.5617,5300.0
2007-12-17 13:00:00,17.88,18.08,17.88,18.08,1500.0,17.6804,17.8782,17.6804,17.8782,1500.0
2007-12-17 13:05:00,18.06,18.08,17.83,17.99,11000.0,17.8584,17.8782,17.631,17.7892,11000.0
2007-12-17 13:10:00,17.88,17.99,17.88,17.99,600.0,17.6804,17.7892,17.6804,17.7892,600.0
2007-12-17 13:15:00,17.99,17.99,17.99,17.99,0.0,17.7892,17.7892,17.7892,17.7892,0.0
2007-12-17 13:20:00,17.95,17.95,17.87,17.95,1800.0,17.7496,17.7496,17.6705,17.7496,1800.0
2007-12-17 13:25:00,17.95,17.95,17.95,17.95,0.0,17.7496,17.7496,17.7496,17.7496,0.0
2007-12-17 13:30:00,17.87,17.95,17.87,17.95,700.0,17.6705,17.7496,17.6705,17.7496,700.0
2007-12-17 13:35:00,17.85,17.95,17.84,17.95,900.0,17.6507,17.7496,17.6408,17.7496,900.0
2007-12-17 13:40:00,17.95,17.95,17.95,17.95,0.0,17.7496,17.7496,17.7496,17.7496,0.0
2007-12-17 13:45:00,17.84,17.94,17.84,17.94,1400.0,17.6408,17.7397,17.6408,17.7397,1400.0
2007-12-17 13:50:00,17.9,17.9,17.86,17.9,600.0,17.7002,17.7002,17.6606,17.7002,600.0
2007-12-17 13:55:00,17.85,17.87,17.78,17.85,900.0,17.6507,17.6705,17.5815,17.6507,900.0
2007-12-17 14:00:00,17.77,17.85,17.77,17.85,700.0,17.5716,17.6507,17.5716,17.6507,700.0
2007-12-17 14:05:00,17.78,17.83,17.76,17.76,1100.0,17.5815,17.631,17.5617,17.5617,1100.0
2007-12-17 14:10:00,17.75,17.83,17.75,17.77,2700.0,17.5519,17.631,17.5519,17.5716,2700.0
2007-12-17 14:15:00,17.8,17.85,17.8,17.84,1800.0,17.6013,17.6507,17.6013,17.6408,1800.0
2007-12-17 14:20:00,17.85,17.85,17.81,17.81,200.0,17.6507,17.6507,17.6112,17.6112,200.0
2007-12-17 14:25:00,17.82,17.85,17.82,17.85,1100.0,17.6211,17.6507,17.6211,17.6507,1100.0
2007-12-17 14:30:00,17.85,17.85,17.85,17.85,0.0,17.6507,17.6507,17.6507,17.6507,0.0
2007-12-17 14:35:00,17.84,17.85,17.84,17.84,500.0,17.6408,17.6507,17.6408,17.6408,500.0
2007-12-17 14:40:00,17.82,17.82,17.8,17.82,600.0,17.6211,17.6211,17.6013,17.6211,600.0
2007-12-17 14:45:00,17.8,17.84,17.7,17.84,3100.0,17.6013,17.6408,17.5024,17.6408,3100.0
2007-12-17 14:50:00,17.82,17.85,17.82,17.85,700.0,17.6211,17.6507,17.6211,17.6507,700.0
2007-12-17 14:55:00,17.78,17.83,17.71,17.83,1100.0,17.5815,17.631,17.5123,17.631,1100.0
2007-12-17 15:00:00,17.83,17.83,17.83,17.83,0.0,17.631,17.631,17.631,17.631,0.0
2007-12-17 15:05:00,17.83,17.83,17.83,17.83,0.0,17.631,17.631,17.631,17.631,0.0
2007-12-17 15:10:00,17.84,17.84,17.78,17.78,200.0,17.6408,17.6408,17.5815,17.5815,200.0
2007-12-17 15:15:00,17.72,17.84,17.72,17.75,800.0,17.5222,17.6408,17.5222,17.5519,800.0
2007-12-17 15:20:00,17.83,17.9,17.74,17.9,6700.0,17.631,17.7002,17.542,17.7002,6700.0
2007-12-17 15:25:00,17.9,17.95,17.9,17.94,6500.0,17.7002,17.7496,17.7002,17.7397,6500.0
2007-12-17 15:30:00,17.89,17.94,17.89,17.93,800.0,17.6903,17.7397,17.6903,17.7298,800.0
2007-12-17 15:35:00,17.94,18.0,17.94,17.99,2000.0,17.7397,17.7991,17.7397,17.7892,2000.0
2007-12-17 15:40:00,18.0,18.0,17.99,18.0,11200.0,17.7991,17.7991,17.7892,17.7991,11200.0
2007-12-17 15:45:00,18.0,18.0,17.97,18.0,3100.0,17.7991,17.7991,17.7694,17.7991,3100.0
2007-12-17 15:50:00,17.9,17.9,17.86,17.9,700.0,17.7002,17.7002,17.6606,17.7002,700.0
2007-12-17 15:55:00,17.9,17.9,17.86,17.89,2400.0,17.7002,17.7002,17.6606,17.6903,2400.0
2007-12-18 09:30:00,18.0,18.0,17.98,17.99,5900.0,17.7991,17.7991,17.7793,17.7892,5900.0
2007-12-18 09:35:00,17.93,17.93,17.93,17.93,300.0,17.7298,17.7298,17.7298,17.7298,300.0
2007-12-18 09:40:00,17.92,17.94,17.9,17.9,300.0,17.72,17.7397,17.7002,17.7002,300.0
2007-12-18 09:45:00,17.92,17.92,17.92,17.92,100.0,17.72,17.72,17.72,17.72,100.0
2007-12-18 09:50:00,17.94,17.95,17.94,17.95,500.0,17.7397,17.7496,17.7397,17.7496,500.0
2007-12-18 09:55:00,17.92,17.94,17.92,17.94,400.0,17.72,17.7397,17.72,17.7397,400.0
2007-12-18 10:00:00,17.89,17.94,17.89,17.94,500.0,17.6903,17.7397,17.6903,17.7397,500.0
2007-12-18 10:05:00,17.94,17.94,17.94,17.94,100.0,17.7397,17.7397,17.7397,17.7397,100.0
2007-12-18 10:10:00,17.89,17.89,17.89,17.89,100.0,17.6903,17.6903,17.6903,17.6903,100.0
2007-12-18 10:15:00,17.86,17.94,17.86,17.91,1900.0,17.6606,17.7397,17.6606,17.7101,1900.0
2007-12-18 10:20:00,17.91,17.91,17.91,17.91,0.0,17.7101,17.7101,17.7101,17.7101,0.0
2007-12-18 10:25:00,17.85,17.91,17.85,17.91,1700.0,17.6507,17.7101,17.6507,17.7101,1700.0
2007-12-18 10:30:00,17.86,17.91,17.86,17.91,1500.0,17.6606,17.7101,17.6606,17.7101,1500.0
2007-12-18 10:35:00,17.9,17.91,17.85,17.91,3400.0,17.7002,17.7101,17.6507,17.7101,3400.0
2007-12-18 10:40:00,17.91,17.93,17.91,17.93,1300.0,17.7101,17.7298,17.7101,17.7298,1300.0
2007-12-18 10:45:00,17.89,17.89,17.86,17.88,1000.0,17.6903,17.6903,17.6606,17.6804,1000.0
2007-12-18 10:50:00,17.82,17.85,17.82,17.85,2800.0,17.6211,17.6507,17.6211,17.6507,2800.0
2007-12-18 10:55:00,17.82,17.82,17.78,17.8,1100.0,17.6211,17.6211,17.5815,17.6013,1100.0
2007-12-18 11:00:00,17.77,17.81,17.75,17.76,3600.0,17.5716,17.6112,17.5519,17.5617,3600.0
2007-12-18 11:05:00,17.72,17.77,17.72,17.77,600.0,17.5222,17.5716,17.5222,17.5716,600.0
2007-12-18 11:10:00,17.72,17.73,17.64,17.71,2400.0,17.5222,17.5321,17.4431,17.5123,2400.0
2007-12-18 11:15:00,17.65,17.69,17.63,17.69,2000.0,17.453,17.4925,17.4332,17.4925,2000.0
2007-12-18 11:20:00,17.63,17.67,17.62,17.67,600.0,17.4332,17.4727,17.4233,17.4727,600.0
2007-12-18 11:25:00,17.62,17.65,17.61,17.63,1000.0,17.4233,17.453,17.4134,17.4332,1000.0
2007-12-18 11:30:00,17.56,17.56,17.46,17.5,6400.0,17.364,17.364,17.2651,17.3046,6400.0
2007-12-18 11:35:00,17.5,17.5,17.5,17.5,100.0,17.3046,17.3046,17.3046,17.3046,100.0
2007-12-18 11:40:00,17.5,17.51,17.48,17.51,3100.0,17.3046,17.3145,17.2849,17.3145,3100.0
2007-12-18 11:45:00,17.51,17.52,17.51,17.52,300.0,17.3145,17.3244,17.3145,17.3244,300.0
2007-12-18 11:50:00,17.52,17.52,17.52,17.52,0.0,17.3244,17.3244,17.3244,17.3244,0.0
2007-12-18 11:55:00,17.5,17.5,17.46,17.46,4100.0,17.3046,17.3046,17.2651,17.2651,4100.0
2007-12-18 12:00:00,17.46,17.53,17.24,17.4,10500.0,17.2651,17.3343,17.0475,17.2058,10500.0
2007-12-18 12:05:00,17.4,17.42,17.37,17.41,2800.0,17.2058,17.2255,17.1761,17.2156,2800.0
2007-12-18 12:10:00,17.39,17.41,17.39,17.41,300.0,17.1959,17.2156,17.1959,17.2156,300.0
2007-12-18 12:15:00,17.39,17.39,17.22,17.22,2800.0,17.1959,17.1959,17.0278,17.0278,2800.0
2007-12-18 12:20:00,17.19,17.2,17.12,17.2,10600.0,16.9981,17.008,16.9289,17.008,10600.0
2007-12-18 12:25:00,17.15,17.25,17.15,17.17,8600.0,16.9586,17.0574,16.9586,16.9783,8600.0
2007-12-18 12:30:00,17.17,17.21,17.15,17.21,2800.0,16.9783,17.0179,16.9586,17.0179,2800.0
2007-12-18 12:35:00,17.22,17.34,17.22,17.24,1900.0,17.0278,17.1464,17.0278,17.0475,1900.0
2007-12-18 12:40:00,17.31,17.39,17.27,17.39,1300.0,17.1168,17.1959,17.0772,17.1959,1300.0
2007-12-18 12:45:00,17.39,17.39,17.39,17.39,0.0,17.1959,17.1959,17.1959,17.1959,0.0
2007-12-18 12:50:00,17.35,17.36,17.33,17.36,1300.0,17.1563,17.1662,17.1365,17.1662,1300.0
2007-12-18 12:55:00,17.32,17.32,17.32,17.32,300.0,17.1267,17.1267,17.1267,17.1267,300.0
2007-12-18 13:00:00,17.32,17.32,17.32,17.32,0.0,17.1267,17.1267,17.1267,17.1267,0.0
2007-12-18 13:05:00,17.26,17.31,17.26,17.31,3100.0,17.0673,17.1168,17.0673,17.1168,3100.0
2007-12-18 13:10:00,17.33,17.38,17.31,17.31,3000.0,17.1365,17.186,17.1168,17.1168,3000.0
2007-12-18 13:15:00,17.39,17.39,17.39,17.39,100.0,17.1959,17.1959,17.1959,17.1959,100.0
2007-12-18 13:20:00,17.39,17.39,17.39,17.39,0.0,17.1959,17.1959,17.1959,17.1959,0.0
2007-12-18 13:25:00,17.31,17.41,17.31,17.41,2000.0,17.1168,17.2156,17.1168,17.2156,2000.0
2007-12-18 13:30:00,17.44,17.55,17.44,17.55,8700.0,17.2453,17.3541,17.2453,17.3541,8700.0
2007-12-18 13:35:00,17.55,17.63,17.51,17.61,6000.0,17.3541,17.4332,17.3145,17.4134,6000.0
2007-12-18 13:40:00,17.56,17.56,17.56,17.56,100.0,17.364,17.364,17.364,17.364,100.0
2007-12-18 13:45:00,17.56,17.56,17.51,17.51,1500.0,17.364,17.364,17.3145,17.3145,1500.0
2007-12-18 13:50:00,17.5,17.5,17.5,17.5,100.0,17.3046,17.3046,17.3046,17.3046,100.0
2007-12-18 13:55:00,17.5,17.51,17.5,17.51,800.0,17.3046,17.3145,17.3046,17.3145,800.0
2007-12-18 14:00:00,17.51,17.51,17.5,17.5,900.0,17.3145,17.3145,17.3046,17.3046,900.0
2007-12-18 14:05:00,17.5,17.5,17.5,17.5,400.0,17.3046,17.3046,17.3046,17.3046,400.0
2007-12-18 14:10:00,17.5,17.5,17.4,17.46,4200.0,17.3046,17.3046,17.2058,17.2651,4200.0
2007-12-18 14:15:00,17.4,17.4,17.4,17.4,100.0,17.2058,17.2058,17.2058,17.2058,100.0
2007-12-18 14:20:00,17.44,17.44,17.44,17.44,200.0,17.2453,17.2453,17.2453,17.2453,200.0
2007-12-18 14:25:00,17.45,17.5,17.4,17.4,1800.0,17.2552,17.3046,17.2058,17.2058,1800.0
2007-12-18 14:30:00,17.39,17.42,17.39,17.42,4400.0,17.1959,17.2255,17.1959,17.2255,4400.0
2007-12-18 14:35:00,17.42,17.45,17.42,17.45,900.0,17.2255,17.2552,17.2255,17.2552,900.0
2007-12-18 14:40:00,17.45,17.46,17.45,17.46,1300.0,17.2552,17.2651,17.2552,17.2651,1300.0
2007-12-18 14:45:00,17.45,17.45,17.4,17.4,2600.0,17.2552,17.2552,17.2058,17.2058,2600.0
2007-12-18 14:50:00,17.4,17.4,17.29,17.31,3100.0,17.2058,17.2058,17.097,17.1168,3100.0
2007-12-18 14:55:00,17.28,17.28,17.19,17.19,900.0,17.0871,17.0871,16.9981,16.9981,900.0
2007-12-18 15:00:00,17.19,17.33,17.19,17.32,5700.0,16.9981,17.1365,16.9981,17.1267,5700.0
2007-12-18 15:05:00,17.32,17.32,17.25,17.27,2500.0,17.1267,17.1267,17.0574,17.0772,2500.0
2007-12-18 15:10:00,17.25,17.26,17.25,17.25,1200.0,17.0574,17.0673,17.0574,17.0574,1200.0
2007-12-18 15:15:00,17.26,17.39,17.26,17.38,3000.0,17.0673,17.1959,17.0673,17.186,3000.0
2007-12-18 15:20:00,17.4,17.43,17.4,17.41,6300.0,17.2058,17.2354,17.2058,17.2156,6300.0
2007-12-18 15:25:00,17.33,17.36,17.3,17.31,5400.0,17.1365,17.1662,17.1069,17.1168,5400.0
2007-12-18 15:30:00,17.3,17.33,17.3,17.32,6200.0,17.1069,17.1365,17.1069,17.1267,6200.0
2007-12-18 15:35:00,17.32,17.49,17.32,17.49,3200.0,17.1267,17.2948,17.1267,17.2948,3200.0
2007-12-18 15:40:00,17.5,17.69,17.48,17.69,17900.0,17.3046,17.4925,17.2849,17.4925,17900.0
2007-12-18 15:45:00,17.7,18.0,17.7,18.0,25100.0,17.5024,17.7991,17.5024,17.7991,25100.0
2007-12-18 15:50:00,18.0,18.0,17.89,17.9,4700.0,17.7991,17.7991,17.6903,17.7002,4700.0
2007-12-18 15:55:00,17.88,17.88,17.69,17.79,1700.0,17.6804,17.6804,17.4925,17.5914,1700.0
2007-12-19 09:30:00,17.81,17.81,17.12,17.37,5900.0,17.6112,17.6112,16.9289,17.1761,5900.0
2007-12-19 09:35:00,17.36,17.36,17.1,17.1,1200.0,17.1662,17.1662,16.9091,16.9091,1200.0
2007-12-19 09:40:00,17.19,17.2,17.19,17.2,1300.0,16.9981,17.008,16.9981,17.008,1300.0
2007-12-19 09:45:00,17.3,17.5,17.3,17.5,900.0,17.1069,17.3046,17.1069,17.3046,900.0
2007-12-19 09:50:00,17.32,17.32,17.32,17.32,100.0,17.1267,17.1267,17.1267,17.1267,100.0
2007-12-19 09:55:00,17.38,17.44,17.35,17.4,3900.0,17.186,17.2453,17.1563,17.2058,3900.0
2007-12-19 10:00:00,17.46,17.62,17.45,17.62,8800.0,17.2651,17.4233,17.2552,17.4233,8800.0
2007-12-19 10:05:00,17.65,17.65,17.61,17.65,1700.0,17.453,17.453,17.4134,17.453,1700.0
2007-12-19 10:10:00,17.61,17.61,17.6,17.6,200.0,17.4134,17.4134,17.4035,17.4035,200.0
2007-12-19 10:15:00,17.58,17.61,17.56,17.56,500.0,17.3838,17.4134,17.364,17.364,500.0
2007-12-19 10:20:00,17.56,17.57,17.52,17.57,1200.0,17.364,17.3739,17.3244,17.3739,1200.0
2007-12-19 10:25:00,17.51,17.57,17.5,17.5,1600.0,17.3145,17.3739,17.3046,17.3046,1600.0
2007-12-19 10:30:00,17.53,17.65,17.53,17.64,2600.0,17.3343,17.453,17.3343,17.4431,2600.0
2007-12-19 10:35:00,17.63,17.65,17.63,17.65,3300.0,17.4332,17.453,17.4332,17.453,3300.0
2007-12-19 10:40:00,17.65,17.75,17.63,17.75,5400.0,17.453,17.5519,17.4332,17.5519,5400.0
2007-12-19 10:45:00,17.73,17.75,17.69,17.7,1700.0,17.5321,17.5519,17.4925,17.5024,1700.0
2007-12-19 10:50:00,17.7,17.75,17.63,17.73,3800.0,17.5024,17.5519,17.4332,17.5321,3800.0
2007-12-19 10:55:00,17.67,17.74,17.67,17.74,800.0,17.4727,17.542,17.4727,17.542,800.0
2007-12-19 11:00:00,17.75,17.75,17.69,17.75,700.0,17.5519,17.5519,17.4925,17.5519,700.0
2007-12-19 11:05:00,17.7,17.7,17.7,17.7,100.0,17.5024,17.5024,17.5024,17.5024,100.0
2007-12-19 11:10:00,17.69,17.74,17.69,17.73,500.0,17.4925,17.542,17.4925,17.5321,500.0
2007-12-19 11:15:00,17.73,17.74,17.73,17.74,400.0,17.5321,17.542,17.5321,17.542,400.0
2007-12-19 11:20:00,17.75,17.75,17.74,17.75,300.0,17.5519,17.5519,17.542,17.5519,300.0
2007-12-19 11:25:00,17.74,17.74,17.73,17.73,1000.0,17.542,17.542,17.5321,17.5321,1000.0
2007-12-19 11:30:00,17.75,17.75,17.74,17.74,2300.0,17.5519,17.5519,17.542,17.542,2300.0
2007-12-19 11:35:00,17.74,17.75,17.74,17.75,400.0,17.542,17.5519,17.542,17.5519,400.0
2007-12-19 11:40:00,17.74,17.75,17.69,17.71,1600.0,17.542,17.5519,17.4925,17.5123,1600.0
2007-12-19 11:45:00,17.7,17.7,17.68,17.69,300.0,17.5024,17.5024,17.4826,17.4925,300.0
2007-12-19 11:50:00,17.66,17.73,17.66,17.73,1400.0,17.4629,17.5321,17.4629,17.5321,1400.0
2007-12-19 11:55:00,17.75,17.78,17.74,17.78,5500.0,17.5519,17.5815,17.542,17.5815,5500.0
2007-12-19 12:00:00,17.75,17.78,17.75,17.78,3200.0,17.5519,17.5815,17.5519,17.5815,3200.0
2007-12-19 12:05:00,17.71,17.76,17.71,17.73,500.0,17.5123,17.5617,17.5123,17.5321,500.0
2007-12-19 12:10:00,17.78,17.8,17.75,17.8,1000.0,17.5815,17.6013,17.5519,17.6013,1000.0
2007-12-19 12:15:00,17.74,17.81,17.74,17.75,500.0,17.542,17.6112,17.542,17.5519,500.0
2007-12-19 12:20:00,17.75,17.8,17.75,17.8,3300.0,17.5519,17.6013,17.5519,17.6013,3300.0
2007-12-19 12:25:00,17.75,17.75,17.75,17.75,1700.0,17.5519,17.5519,17.5519,17.5519,1700.0
2007-12-19 12:30:00,17.75,17.8,17.75,17.8,3900.0,17.5519,17.6013,17.5519,17.6013,3900.0
2007-12-19 12:35:00,17.77,17.81,17.75,17.75,900.0,17.5716,17.6112,17.5519,17.5519,900.0
2007-12-19 12:40:00,17.77,17.78,17.76,17.76,600.0,17.5716,17.5815,17.5617,17.5617,600.0
2007-12-19 12:45:00,17.77,17.81,17.77,17.81,400.0,17.5716,17.6112,17.5716,17.6112,400.0
2007-12-19 12:50:00,17.78,17.82,17.77,17.82,1600.0,17.5815,17.6211,17.5716,17.6211,1600.0
2007-12-19 12:55:00,17.83,17.86,17.79,17.82,1700.0,17.631,17.6606,17.5914,17.6211,1700.0
2007-12-19 13:00:00,17.78,17.85,17.78,17.79,1000.0,17.5815,17.6507,17.5815,17.5914,1000.0
2007-12-19 13:05:00,17.8,17.83,17.77,17.77,2700.0,17.6013,17.631,17.5716,17.5716,2700.0
2007-12-19 13:10:00,17.75,17.75,17.75,17.75,300.0,17.5519,17.5519,17.5519,17.5519,300.0
2007-12-19 13:15:00,17.75,17.79,17.75,17.76,1100.0,17.5519,17.5914,17.5519,17.5617,1100.0
2007-12-19 13:20:00,17.75,17.8,17.75,17.8,1700.0,17.5519,17.6013,17.5519,17.6013,1700.0
2007-12-19 13:25:00,17.8,17.81,17.75,17.76,800.0,17.6013,17.6112,17.5519,17.5617,800.0
2007-12-19 13:30:00,17.81,17.82,17.77,17.78,800.0,17.6112,17.6211,17.5716,17.5815,800.0
2007-12-19 13:35:00,17.75,17.81,17.75,17.8,2500.0,17.5519,17.6112,17.5519,17.6013,2500.0
2007-12-19 13:40:00,17.78,17.78,17.76,17.76,400.0,17.5815,17.5815,17.5617,17.5617,400.0
2007-12-19 13:45:00,17.75,17.78,17.74,17.78,1600.0,17.5519,17.5815,17.542,17.5815,1600.0
2007-12-19 13:50:00,17.73,17.74,17.71,17.74,800.0,17.5321,17.542,17.5123,17.542,800.0
2007-12-19 13:55:00,17.71,17.75,17.7,17.72,700.0,17.5123,17.5519,17.5024,17.5222,700.0
2007-12-19 14:00:00,17.7,17.7,17.7,17.7,100.0,17.5024,17.5024,17.5024,17.5024,100.0
2007-12-19 14:05:00,17.7,17.73,17.7,17.7,400.0,17.5024,17.5321,17.5024,17.5024,400.0
2007-12-19 14:10:00,17.72,17.74,17.7,17.7,4100.0,17.5222,17.542,17.5024,17.5024,4100.0
2007-12-19 14:15:00,17.73,17.73,17.71,17.71,900.0,17.5321,17.5321,17.5123,17.5123,900.0
2007-12-19 14:20:00,17.71,17.92,17.7,17.84,9200.0,17.5123,17.72,17.5024,17.6408,9200.0
2007-12-19 14:25:00,17.8,17.82,17.78,17.78,3200.0,17.6013,17.6211,17.5815,17.5815,3200.0
2007-12-19 14:30:00,17.76,17.78,17.75,17.77,3600.0,17.5617,17.5815,17.5519,17.5716,3600.0
2007-12-19 14:35:00,17.76,17.77,17.76,17.77,400.0,17.5617,17.5716,17.5617,17.5716,400.0
2007-12-19 14:40:00,17.76,17.76,17.75,17.75,1500.0,17.5617,17.5617,17.5519,17.5519,1500.0
2007-12-19 14:45:00,17.75,17.76,17.75,17.76,2400.0,17.5519,17.5617,17.5519,17.5617,2400.0
2007-12-19 14:50:00,17.75,17.75,17.75,17.75,500.0,17.5519,17.5519,17.5519,17.5519,500.0
2007-12-19 14:55:00,17.75,17.75,17.75,17.75,100.0,17.5519,17.5519,17.5519,17.5519,100.0
2007-12-19 15:00:00,17.75,17.76,17.75,17.76,1200.0,17.5519,17.5617,17.5519,17.5617,1200.0
2007-12-19 15:05:00,17.76,17.78,17.75,17.78,1700.0,17.5617,17.5815,17.5519,17.5815,1700.0
2007-12-19 15:10:00,17.75,17.78,17.75,17.75,2900.0,17.5519,17.5815,17.5519,17.5519,2900.0
2007-12-19 15:15:00,17.76,17.79,17.76,17.76,700.0,17.5617,17.5914,17.5617,17.5617,700.0
2007-12-19 15:20:00,17.78,17.79,17.75,17.79,500.0,17.5815,17.5914,17.5519,17.5914,500.0
2007-12-19 15:25:00,17.75,17.78,17.75,17.76,800.0,17.5519,17.5815,17.5519,17.5617,800.0
2007-12-19 15:30:00,17.78,17.79,17.76,17.79,2800.0,17.5815,17.5914,17.5617,17.5914,2800.0
2007-12-19 15:35:00,17.79,17.79,17.76,17.79,1600.0,17.5914,17.5914,17.5617,17.5914,1600.0
2007-12-19 15:40:00,17.77,17.78,17.76,17.76,1400.0,17.5716,17.5815,17.5617,17.5617,1400.0
2007-12-19 15:45:00,17.77,17.87,17.77,17.8,2900.0,17.5716,17.6705,17.5716,17.6013,2900.0
2007-12-19 15:50:00,17.8,17.85,17.8,17.83,900.0,17.6013,17.6507,17.6013,17.631,900.0
2007-12-19 15:55:00,17.8,17.85,17.75,17.75,4700.0,17.6013,17.6507,17.5519,17.5519,4700.0
2007-12-20 09:30:00,17.75,17.75,17.75,17.75,4200.0,17.5519,17.5519,17.5519,17.5519,4200.0
2007-12-20 09:35:00,17.45,17.45,17.45,17.45,1000.0,17.2552,17.2552,17.2552,17.2552,1000.0
2007-12-20 09:40:00,17.45,17.45,17.45,17.45,600.0,17.2552,17.2552,17.2552,17.2552,600.0
2007-12-20 09:45:00,17.45,17.45,17.45,17.45,700.0,17.2552,17.2552,17.2552,17.2552,700.0
2007-12-20 09:50:00,17.46,17.46,17.19,17.19,5800.0,17.2651,17.2651,16.9981,16.9981,5800.0
2007-12-20 09:55:00,17.22,17.22,17.0,17.0,2000.0,17.0278,17.0278,16.8102,16.8102,2000.0
2007-12-20 10:00:00,17.0,17.02,16.88,17.0,10200.0,16.8102,16.83,16.6916,16.8102,10200.0
2007-12-20 10:05:00,16.99,17.15,16.92,17.12,2500.0,16.8003,16.9586,16.7311,16.9289,2500.0
2007-12-20 10:10:00,17.14,17.15,17.1,17.1,6500.0,16.9487,16.9586,16.9091,16.9091,6500.0
2007-12-20 10:15:00,17.14,17.15,17.1,17.14,5800.0,16.9487,16.9586,16.9091,16.9487,5800.0
2007-12-20 10:20:00,17.08,17.1,17.05,17.06,3200.0,16.8893,16.9091,16.8597,16.8696,3200.0
2007-12-20 10:25:00,17.1,17.11,17.05,17.1,900.0,16.9091,16.919,16.8597,16.9091,900.0
2007-12-20 10:30:00,17.11,17.11,17.08,17.08,300.0,16.919,16.919,16.8893,16.8893,300.0
2007-12-20 10:35:00,17.1,17.1,17.1,17.1,100.0,16.9091,16.9091,16.9091,16.9091,100.0
2007-12-20 10:40:00,17.05,17.1,17.05,17.1,900.0,16.8597,16.9091,16.8597,16.9091,900.0
2007-12-20 10:45:00,17.06,17.14,17.06,17.14,400.0,16.8696,16.9487,16.8696,16.9487,400.0
2007-12-20 10:50:00,17.1,17.14,17.1,17.14,400.0,16.9091,16.9487,16.9091,16.9487,400.0
2007-12-20 10:55:00,17.14,17.14,17.1,17.11,800.0,16.9487,16.9487,16.9091,16.919,800.0
2007-12-20 11:00:00,17.12,17.12,17.1,17.1,400.0,16.9289,16.9289,16.9091,16.9091,400.0
2007-12-20 11:05:00,17.1,17.12,17.1,17.1,9900.0,16.9091,16.9289,16.9091,16.9091,9900.0
2007-12-20 11:10:00,17.1,17.12,17.09,17.09,4300.0,16.9091,16.9289,16.8992,16.8992,4300.0
2007-12-20 11:15:00,17.1,17.1,17.07,17.07,1400.0,16.9091,16.9091,16.8794,16.8794,1400.0
2007-12-20 11:20:00,17.07,17.08,17.07,17.08,600.0,16.8794,16.8893,16.8794,16.8893,600.0
2007-12-20 11:25:00,17.1,17.15,17.1,17.1,1300.0,16.9091,16.9586,16.9091,16.9091,1300.0
2007-12-20 11:30:00,17.11,17.13,17.07,17.08,1300.0,16.919,16.9388,16.8794,16.8893,1300.0
2007-12-20 11:35:00,17.08,17.14,17.08,17.14,800.0,16.8893,16.9487,16.8893,16.9487,800.0
2007-12-20 11:40:00,17.09,17.13,17.08,17.08,800.0,16.8992,16.9388,16.8893,16.8893,800.0
2007-12-20 11:45:00,17.08,17.1,17.08,17.1,400.0,16.8893,16.9091,16.8893,16.9091,400.0
2007-12-20 11:50:00,17.05,17.05,17.01,17.01,300.0,16.8597,16.8597,16.8201,16.8201,300.0
2007-12-20 11:55:00,17.0,17.01,17.0,17.01,2100.0,16.8102,16.8201,16.8102,16.8201,2100.0
2007-12-20 12:00:00,17.0,17.02,17.0,17.0,700.0,16.8102,16.83,16.8102,16.8102,700.0
2007-12-20 12:05:00,17.0,17.01,17.0,17.01,800.0,16.8102,16.8201,16.8102,16.8201,800.0
2007-12-20 12:10:00,17.01,17.01,16.87,16.87,3100.0,16.8201,16.8201,16.6817,16.6817,3100.0
2007-12-20 12:15:00,16.86,16.86,16.82,16.82,1100.0,16.6718,16.6718,16.6322,16.6322,1100.0
2007-12-20 12:20:00,16.8,16.8,16.79,16.79,300.0,16.6125,16.6125,16.6026,16.6026,300.0
2007-12-20 12:25:00,16.78,16.82,16.68,16.68,3300.0,16.5927,16.6322,16.4938,16.4938,3300.0
2007-12-20 12:30:00,16.72,16.72,16.62,16.68,2300.0,16.5334,16.5334,16.4345,16.4938,2300.0
2007-12-20 12:35:00,16.63,16.69,16.63,16.66,600.0,16.4444,16.5037,16.4444,16.474,600.0
2007-12-20 12:40:00,16.7,16.72,16.62,16.62,3000.0,16.5136,16.5334,16.4345,16.4345,3000.0
2007-12-20 12:45:00,16.67,16.67,16.65,16.65,1500.0,16.4839,16.4839,16.4641,16.4641,1500.0
2007-12-20 12:50:00,16.65,16.65,16.65,16.65,3300.0,16.4641,16.4641,16.4641,16.4641,3300.0
2007-12-20 12:55:00,16.65,16.71,16.65,16.71,2600.0,16.4641,16.5235,16.4641,16.5235,2600.0
2007-12-20 13:00:00,16.75,16.75,16.7,16.73,1500.0,16.563,16.563,16.5136,16.5432,1500.0
2007-12-20 13:05:00,16.7,16.75,16.7,16.75,700.0,16.5136,16.563,16.5136,16.563,700.0
2007-12-20 13:10:00,16.76,16.78,16.74,16.75,5700.0,16.5729,16.5927,16.5531,16.563,5700.0
2007-12-20 13:15:00,16.74,16.81,16.73,16.75,2300.0,16.5531,16.6223,16.5432,16.563,2300.0
2007-12-20 13:20:00,16.77,16.81,16.77,16.81,3600.0,16.5828,16.6223,16.5828,16.6223,3600.0
2007-12-20 13:25:00,16.82,16.83,16.8,16.82,3200.0,16.6322,16.6421,16.6125,16.6322,3200.0
2007-12-20 13:30:00,16.82,16.82,16.81,16.81,1800.0,16.6322,16.6322,16.6223,16.6223,1800.0
2007-12-20 13:35:00,16.81,16.81,16.8,16.8,600.0,16.6223,16.6223,16.6125,16.6125,600.0
2007-12-20 13:40:00,16.8,16.81,16.8,16.8,1700.0,16.6125,16.6223,16.6125,16.6125,1700.0
2007-12-20 13:45:00,16.82,16.82,16.8,16.8,200.0,16.6322,16.6322,16.6125,16.6125,200.0
2007-12-20 13:50:00,16.82,16.83,16.8,16.8,900.0,16.6322,16.6421,16.6125,16.6125,900.0
2007-12-20 13:55:00,16.82,16.86,16.81,16.81,1100.0,16.6322,16.6718,16.6223,16.6223,1100.0
2007-12-20 14:00:00,16.83,16.9,16.83,16.9,2100.0,16.6421,16.7113,16.6421,16.7113,2100.0
2007-12-20 14:05:00,16.9,16.95,16.9,16.91,3400.0,16.7113,16.7608,16.7113,16.7212,3400.0
2007-12-20 14:10:00,16.91,16.92,16.82,16.82,2600.0,16.7212,16.7311,16.6322,16.6322,2600.0
2007-12-20 14:15:00,16.85,16.85,16.8,16.8,800.0,16.6619,16.6619,16.6125,16.6125,800.0
2007-12-20 14:20:00,16.8,16.81,16.8,16.81,4400.0,16.6125,16.6223,16.6125,16.6223,4400.0
2007-12-20 14:25:00,16.8,16.8,16.75,16.75,1700.0,16.6125,16.6125,16.563,16.563,1700.0
2007-12-20 14:30:00,16.76,16.78,16.75,16.77,3200.0,16.5729,16.5927,16.563,16.5828,3200.0
2007-12-20 14:35:00,16.77,16.77,16.67,16.68,24300.0,16.5828,16.5828,16.4839,16.4938,24300.0
2007-12-20 14:40:00,16.67,16.67,16.65,16.65,2000.0,16.4839,16.4839,16.4641,16.4641,2000.0
2007-12-20 14:45:00,16.65,16.69,16.65,16.68,1800.0,16.4641,16.5037,16.4641,16.4938,1800.0
2007-12-20 14:50:00,16.65,16.65,16.62,16.62,5200.0,16.4641,16.4641,16.4345,16.4345,5200.0
2007-12-20 14:55:00,16.62,16.62,16.5,16.51,16900.0,16.4345,16.4345,16.3158,16.3257,16900.0
2007-12-20 15:00:00,16.51,16.68,16.5,16.63,8000.0,16.3257,16.4938,16.3158,16.4444,8000.0
2007-12-20 15:05:00,16.6,16.61,16.58,16.59,900.0,16.4147,16.4246,16.3949,16.4048,900.0
2007-12-20 15:10:00,16.58,16.6,16.55,16.55,3600.0,16.3949,16.4147,16.3652,16.3652,3600.0
2007-12-20 15:15:00,16.55,16.58,16.55,16.58,4900.0,16.3652,16.3949,16.3652,16.3949,4900.0
2007-12-20 15:20:00,16.6,16.63,16.59,16.62,3100.0,16.4147,16.4444,16.4048,16.4345,3100.0
2007-12-20 15:25:00,16.63,16.63,16.6,16.61,3200.0,16.4444,16.4444,16.4147,16.4246,3200.0
2007-12-20 15:30:00,16.61,16.65,16.6,16.65,7600.0,16.4246,16.4641,16.4147,16.4641,7600.0
2007-12-20 15:35:00,16.65,16.67,16.65,16.67,4000.0,16.4641,16.4839,16.4641,16.4839,4000.0
2007-12-20 15:40:00,16.67,16.69,16.65,16.66,3800.0,16.4839,16.5037,16.4641,16.474,3800.0
2007-12-20 15:45:00,16.65,16.67,16.65,16.65,5200.0,16.4641,16.4839,16.4641,16.4641,5200.0
2007-12-20 15:50:00,16.65,16.73,16.65,16.73,12200.0,16.4641,16.5432,16.4641,16.5432,12200.0
2007-12-20 15:55:00,16.71,16.91,16.7,16.76,8700.0,16.5235,16.7212,16.5136,16.5729,8700.0
2007-12-21 09:30:00,17.0,17.0,16.82,16.98,11500.0,16.8102,16.8102,16.6322,16.7904,11500.0
2007-12-21 09:35:00,16.82,17.0,16.82,17.0,8700.0,16.6322,16.8102,16.6322,16.8102,8700.0
2007-12-21 09:40:00,17.0,17.04,16.9,17.0,12400.0,16.8102,16.8498,16.7113,16.8102,12400.0
2007-12-21 09:45:00,17.0,17.15,16.86,17.01,26300.0,16.8102,16.9586,16.6718,16.8201,26300.0
2007-12-21 09:50:00,17.01,17.14,16.9,17.01,40200.0,16.8201,16.9487,16.7113,16.8201,40200.0
2007-12-21 09:55:00,17.01,17.01,16.83,16.83,4300.0,16.8201,16.8201,16.6421,16.6421,4300.0
2007-12-21 10:00:00,16.9,16.9,16.74,16.85,4900.0,16.7113,16.7113,16.5531,16.6619,4900.0
2007-12-21 10:05:00,16.85,16.86,16.85,16.85,3200.0,16.6619,16.6718,16.6619,16.6619,3200.0
2007-12-21 10:10:00,16.85,16.86,16.85,16.85,2100.0,16.6619,16.6718,16.6619,16.6619,2100.0
2007-12-21 10:15:00,16.85,16.86,16.85,16.85,1600.0,16.6619,16.6718,16.6619,16.6619,1600.0
2007-12-21 10:20:00,16.85,16.86,16.85,16.85,6800.0,16.6619,16.6718,16.6619,16.6619,6800.0
2007-12-21 10:25:00,16.85,16.85,16.85,16.85,2100.0,16.6619,16.6619,16.6619,16.6619,2100.0
2007-12-21 10:30:00,16.85,16.85,16.8,16.8,5100.0,16.6619,16.6619,16.6125,16.6125,5100.0
2007-12-21 10:35:00,16.82,16.82,16.8,16.81,5000.0,16.6322,16.6322,16.6125,16.6223,5000.0
2007-12-21 10:40:00,16.8,16.81,16.36,16.36,9400.0,16.6125,16.6223,16.1774,16.1774,9400.0
2007-12-21 10:45:00,16.32,16.37,16.02,16.02,18900.0,16.1378,16.1873,15.8412,15.8412,18900.0
2007-12-21 10:50:00,16.01,16.01,15.6,15.98,9700.0,15.8313,15.8313,15.4259,15.8016,9700.0
2007-12-21 10:55:00,15.83,16.0,15.74,16.0,5600.0,15.6533,15.8214,15.5643,15.8214,5600.0
2007-12-21 11:00:00,16.0,16.07,16.0,16.03,4500.0,15.8214,15.8906,15.8214,15.8511,4500.0
2007-12-21 11:05:00,16.02,16.16,16.02,16.16,5500.0,15.8412,15.9796,15.8412,15.9796,5500.0
2007-12-21 11:10:00,16.07,16.1,16.07,16.07,1000.0,15.8906,15.9203,15.8906,15.8906,1000.0
2007-12-21 11:15:00,16.11,16.2,16.11,16.2,2900.0,15.9302,16.0192,15.9302,16.0192,2900.0
2007-12-21 11:20:00,16.22,16.22,16.22,16.22,300.0,16.0389,16.0389,16.0389,16.0389,300.0
2007-12-21 11:25:00,16.22,16.44,16.22,16.36,4200.0,16.0389,16.2565,16.0389,16.1774,4200.0
2007-12-21 11:30:00,16.42,16.43,16.42,16.43,1600.0,16.2367,16.2466,16.2367,16.2466,1600.0
2007-12-21 11:35:00,16.46,16.48,16.37,16.48,4200.0,16.2763,16.296,16.1873,16.296,4200.0
2007-12-21 11:40:00,16.55,16.85,16.53,16.71,3000.0,16.3652,16.6619,16.3455,16.5235,3000.0
2007-12-21 11:45:00,16.72,16.72,16.6,16.68,1400.0,16.5334,16.5334,16.4147,16.4938,1400.0
2007-12-21 11:50:00,16.68,16.71,16.65,16.65,1400.0,16.4938,16.5235,16.4641,16.4641,1400.0
2007-12-21 11:55:00,16.65,16.73,16.65,16.7,1200.0,16.4641,16.5432,16.4641,16.5136,1200.0
2007-12-21 12:00:00,16.7,16.74,16.65,16.74,4400.0,16.5136,16.5531,16.4641,16.5531,4400.0
2007-12-21 12:05:00,16.75,16.76,16.69,16.76,2000.0,16.563,16.5729,16.5037,16.5729,2000.0
2007-12-21 12:10:00,16.76,16.77,16.69,16.73,3300.0,16.5729,16.5828,16.5037,16.5432,3300.0
2007-12-21 12:15:00,16.74,16.77,16.74,16.75,2600.0,16.5531,16.5828,16.5531,16.563,2600.0
2007-12-21 12:20:00,16.75,16.76,16.71,16.75,5100.0,16.563,16.5729,16.5235,16.563,5100.0
2007-12-21 12:25:00,16.74,16.75,16.74,16.74,900.0,16.5531,16.563,16.5531,16.5531,900.0
2007-12-21 12:30:00,16.76,16.76,16.74,16.75,800.0,16.5729,16.5729,16.5531,16.563,800.0
2007-12-21 12:35:00,16.74,16.74,16.7,16.7,700.0,16.5531,16.5531,16.5136,16.5136,700.0
2007-12-21 12:40:00,16.7,16.71,16.68,16.7,2600.0,16.5136,16.5235,16.4938,16.5136,2600.0
2007-12-21 12:45:00,16.68,16.68,16.6,16.6,2900.0,16.4938,16.4938,16.4147,16.4147,2900.0
2007-12-21 12:50:00,16.6,16.6,16.24,16.24,3700.0,16.4147,16.4147,16.0587,16.0587,3700.0
2007-12-21 12:55:00,16.22,16.29,16.22,16.25,3800.0,16.0389,16.1082,16.0389,16.0686,3800.0
2007-12-21 13:00:00,16.24,16.3,16.22,16.3,1700.0,16.0587,16.118,16.0389,16.118,1700.0
2007-12-21 13:05:00,16.3,16.32,16.3,16.32,2000.0,16.118,16.1378,16.118,16.1378,2000.0
2007-12-21 13:10:00,16.33,16.35,16.33,16.35,1300.0,16.1477,16.1675,16.1477,16.1675,1300.0
2007-12-21 13:15:00,16.38,16.4,16.38,16.4,1000.0,16.1971,16.2169,16.1971,16.2169,1000.0
2007-12-21 13:20:00,16.38,16.41,16.36,16.41,600.0,16.1971,16.2268,16.1774,16.2268,600.0
2007-12-21 13:25:00,16.36,16.41,16.36,16.36,1600.0,16.1774,16.2268,16.1774,16.1774,1600.0
2007-12-21 13:30:00,16.35,16.38,16.35,16.35,700.0,16.1675,16.1971,16.1675,16.1675,700.0
2007-12-21 13:35:00,16.35,16.36,16.35,16.36,500.0,16.1675,16.1774,16.1675,16.1774,500.0
2007-12-21 13:40:00,16.37,16.38,16.35,16.38,1800.0,16.1873,16.1971,16.1675,16.1971,1800.0
2007-12-21 13:45:00,16.36,16.36,16.35,16.36,400.0,16.1774,16.1774,16.1675,16.1774,400.0
2007-12-21 13:50:00,16.36,16.36,16.35,16.36,600.0,16.1774,16.1774,16.1675,16.1774,600.0
2007-12-21 13:55:00,16.36,16.38,16.35,16.38,3900.0,16.1774,16.1971,16.1675,16.1971,3900.0
2007-12-21 14:00:00,16.36,16.38,16.35,16.38,1100.0,16.1774,16.1971,16.1675,16.1971,1100.0
2007-12-21 14:05:00,16.35,16.37,16.35,16.37,1000.0,16.1675,16.1873,16.1675,16.1873,1000.0
2007-12-21 14:10:00,16.38,16.4,16.36,16.36,2900.0,16.1971,16.2169,16.1774,16.1774,2900.0
2007-12-21 14:15:00,16.36,16.36,16.35,16.35,1000.0,16.1774,16.1774,16.1675,16.1675,1000.0
2007-12-21 14:20:00,16.35,16.35,16.35,16.35,2100.0,16.1675,16.1675,16.1675,16.1675,2100.0
2007-12-21 14:25:00,16.35,16.35,16.35,16.35,1200.0,16.1675,16.1675,16.1675,16.1675,1200.0
2007-12-21 14:30:00,16.35,16.35,16.31,16.31,2200.0,16.1675,16.1675,16.1279,16.1279,2200.0
2007-12-21 14:35:00,16.31,16.31,16.27,16.27,500.0,16.1279,16.1279,16.0884,16.0884,500.0
2007-12-21 14:40:00,16.26,16.27,16.23,16.24,2300.0,16.0785,16.0884,16.0488,16.0587,2300.0
2007-12-21 14:45:00,16.23,16.24,16.22,16.23,4600.0,16.0488,16.0587,16.0389,16.0488,4600.0
2007-12-21 14:50:00,16.22,16.3,16.22,16.25,4100.0,16.0389,16.118,16.0389,16.0686,4100.0
2007-12-21 14:55:00,16.24,16.3,16.24,16.3,2000.0,16.0587,16.118,16.0587,16.118,2000.0
2007-12-21 15:00:00,16.3,16.3,16.24,16.24,600.0,16.118,16.118,16.0587,16.0587,600.0
2007-12-21 15:05:00,16.25,16.43,16.24,16.42,3300.0,16.0686,16.2466,16.0587,16.2367,3300.0
2007-12-21 15:10:00,16.38,16.6,16.38,16.56,4000.0,16.1971,16.4147,16.1971,16.3751,4000.0
2007-12-21 15:15:00,16.58,16.68,16.58,16.67,19700.0,16.3949,16.4938,16.3949,16.4839,19700.0
2007-12-21 15:20:00,16.66,16.67,16.61,16.61,2300.0,16.474,16.4839,16.4246,16.4246,2300.0
2007-12-21 15:25:00,16.62,16.63,16.56,16.56,2300.0,16.4345,16.4444,16.3751,16.3751,2300.0
2007-12-21 15:30:00,16.56,16.56,16.29,16.36,6700.0,16.3751,16.3751,16.1082,16.1774,6700.0
2007-12-21 15:35:00,16.36,16.38,16.32,16.35,3000.0,16.1774,16.1971,16.1378,16.1675,3000.0
2007-12-21 15:40:00,16.35,16.36,16.35,16.35,2500.0,16.1675,16.1774,16.1675,16.1675,2500.0
2007-12-21 15:45:00,16.35,16.36,16.31,16.31,16500.0,16.1675,16.1774,16.1279,16.1279,16500.0
2007-12-21 15:50:00,16.32,16.6,16.29,16.58,30800.0,16.1378,16.4147,16.1082,16.3949,30800.0
2007-12-21 15:55:00,16.58,16.58,16.37,16.55,30800.0,16.3949,16.3949,16.1873,16.3652,30800.0
2007-12-24 09:30:00,16.74,16.74,16.25,16.25,3800.0,16.5531,16.5531,16.0686,16.0686,3800.0
2007-12-24 09:35:00,16.37,16.51,16.37,16.44,700.0,16.1873,16.3257,16.1873,16.2565,700.0
2007-12-24 09:40:00,16.57,16.57,16.51,16.51,400.0,16.385,16.385,16.3257,16.3257,400.0
2007-12-24 09:45:00,16.51,16.65,16.51,16.6,1800.0,16.3257,16.4641,16.3257,16.4147,1800.0
2007-12-24 09:50:00,16.67,16.68,16.61,16.65,1900.0,16.4839,16.4938,16.4246,16.4641,1900.0
2007-12-24 09:55:00,16.64,16.65,16.62,16.65,2400.0,16.4542,16.4641,16.4345,16.4641,2400.0
2007-12-24 10:00:00,16.65,16.7,16.65,16.7,5000.0,16.4641,16.5136,16.4641,16.5136,5000.0
2007-12-24 10:05:00,16.7,16.7,16.69,16.69,2300.0,16.5136,16.5136,16.5037,16.5037,2300.0
2007-12-24 10:10:00,16.69,16.7,16.64,16.66,3000.0,16.5037,16.5136,16.4542,16.474,3000.0
2007-12-24 10:15:00,16.67,16.67,16.61,16.61,4300.0,16.4839,16.4839,16.4246,16.4246,4300.0
2007-12-24 10:20:00,16.64,16.66,16.61,16.66,400.0,16.4542,16.474,16.4246,16.474,400.0
2007-12-24 10:25:00,16.63,16.63,16.63,16.63,100.0,16.4444,16.4444,16.4444,16.4444,100.0
2007-12-24 10:30:00,16.63,16.66,16.63,16.65,500.0,16.4444,16.474,16.4444,16.4641,500.0
2007-12-24 10:35:00,16.64,16.67,16.63,16.67,1500.0,16.4542,16.4839,16.4444,16.4839,1500.0
2007-12-24 10:40:00,16.64,16.64,16.64,16.64,100.0,16.4542,16.4542,16.4542,16.4542,100.0
2007-12-24 10:45:00,16.66,16.66,16.59,16.63,4100.0,16.474,16.474,16.4048,16.4444,4100.0
2007-12-24 10:50:00,16.61,16.63,16.61,16.63,500.0,16.4246,16.4444,16.4246,16.4444,500.0
2007-12-24 10:55:00,16.6,16.65,16.59,16.65,6100.0,16.4147,16.4641,16.4048,16.4641,6100.0
2007-12-24 11:00:00,16.66,16.68,16.66,16.68,1500.0,16.474,16.4938,16.474,16.4938,1500.0
2007-12-24 11:05:00,16.68,16.68,16.66,16.66,700.0,16.4938,16.4938,16.474,16.474,700.0
2007-12-24 11:10:00,16.66,16.67,16.63,16.63,800.0,16.474,16.4839,16.4444,16.4444,800.0
2007-12-24 11:15:00,16.63,16.67,16.63,16.67,1800.0,16.4444,16.4839,16.4444,16.4839,1800.0
2007-12-24 11:20:00,16.67,16.68,16.66,16.67,4600.0,16.4839,16.4938,16.474,16.4839,4600.0
2007-12-24 11:25:00,16.66,16.66,16.66,16.66,100.0,16.474,16.474,16.474,16.474,100.0
2007-12-24 11:30:00,16.67,16.67,16.67,16.67,700.0,16.4839,16.4839,16.4839,16.4839,700.0
2007-12-24 11:35:00,16.67,16.67,16.64,16.64,600.0,16.4839,16.4839,16.4542,16.4542,600.0
2007-12-24 11:40:00,16.66,16.69,16.66,16.67,5200.0,16.474,16.5037,16.474,16.4839,5200.0
2007-12-24 11:45:00,16.69,16.7,16.67,16.69,6200.0,16.5037,16.5136,16.4839,16.5037,6200.0
2007-12-24 11:50:00,16.7,16.74,16.7,16.74,18700.0,16.5136,16.5531,16.5136,16.5531,18700.0
2007-12-24 11:55:00,16.75,16.75,16.73,16.74,4800.0,16.563,16.563,16.5432,16.5531,4800.0
2007-12-24 12:00:00,16.75,16.8,16.73,16.79,8100.0,16.563,16.6125,16.5432,16.6026,8100.0
2007-12-24 12:05:00,16.8,16.8,16.68,16.68,9800.0,16.6125,16.6125,16.4938,16.4938,9800.0
2007-12-24 12:10:00,16.74,16.77,16.68,16.75,7600.0,16.5531,16.5828,16.4938,16.563,7600.0
2007-12-24 12:15:00,16.75,16.75,16.7,16.7,4500.0,16.563,16.563,16.5136,16.5136,4500.0
2007-12-24 12:20:00,16.7,16.75,16.69,16.75,3600.0,16.5136,16.563,16.5037,16.563,3600.0
2007-12-24 12:25:00,16.73,16.78,16.73,16.75,4900.0,16.5432,16.5927,16.5432,16.563,4900.0
2007-12-24 12:30:00,16.75,16.75,16.73,16.74,1700.0,16.563,16.563,16.5432,16.5531,1700.0
2007-12-24 12:35:00,16.74,16.75,16.74,16.75,2000.0,16.5531,16.563,16.5531,16.563,2000.0
2007-12-24 12:40:00,16.73,16.74,16.69,16.72,9700.0,16.5432,16.5531,16.5037,16.5334,9700.0
2007-12-24 12:45:00,16.74,16.75,16.73,16.74,1600.0,16.5531,16.563,16.5432,16.5531,1600.0
2007-12-24 12:50:00,16.75,16.83,16.74,16.78,11900.0,16.563,16.6421,16.5531,16.5927,11900.0
2007-12-24 12:55:00,16.79,16.8,16.77,16.8,10600.0,16.6026,16.6125,16.5828,16.6125,10600.0
2007-12-24 13:00:00,16.8,16.8,16.68,16.68,26700.0,16.6125,16.6125,16.4938,16.4938,26700.0
2007-12-24 13:05:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 13:10:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 13:15:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 13:20:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 13:25:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 13:30:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 13:35:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 13:40:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 13:45:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 13:50:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 13:55:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 14:00:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 14:05:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 14:10:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 14:15:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 14:20:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 14:25:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 14:30:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 14:35:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 14:40:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 14:45:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 14:50:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 14:55:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 15:00:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 15:05:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 15:10:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 15:15:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 15:20:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 15:25:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 15:30:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 15:35:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 15:40:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 15:45:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 15:50:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 15:55:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-26 09:30:00,16.7,16.7,16.7,16.7,1300.0,16.5136,16.5136,16.5136,16.5136,1300.0
2007-12-26 09:35:00,16.51,16.51,16.5,16.5,200.0,16.3257,16.3257,16.3158,16.3158,200.0
2007-12-26 09:40:00,16.47,16.5,16.47,16.5,800.0,16.2861,16.3158,16.2861,16.3158,800.0
2007-12-26 09:45:00,16.5,16.54,16.41,16.53,58900.0,16.3158,16.3554,16.2268,16.3455,58900.0
2007-12-26 09:50:00,16.49,16.6,16.49,16.53,1200.0,16.3059,16.4147,16.3059,16.3455,1200.0
2007-12-26 09:55:00,16.5,16.54,16.5,16.54,600.0,16.3158,16.3554,16.3158,16.3554,600.0
2007-12-26 10:00:00,16.6,16.6,16.59,16.6,1200.0,16.4147,16.4147,16.4048,16.4147,1200.0
2007-12-26 10:05:00,16.6,16.6,16.59,16.6,600.0,16.4147,16.4147,16.4048,16.4147,600.0
2007-12-26 10:10:00,16.59,16.6,16.59,16.6,1100.0,16.4048,16.4147,16.4048,16.4147,1100.0
2007-12-26 10:15:00,16.6,16.62,16.6,16.62,800.0,16.4147,16.4345,16.4147,16.4345,800.0
2007-12-26 10:20:00,16.62,16.67,16.6,16.67,1400.0,16.4345,16.4839,16.4147,16.4839,1400.0
2007-12-26 10:25:00,16.66,16.66,16.66,16.66,300.0,16.474,16.474,16.474,16.474,300.0
2007-12-26 10:30:00,16.65,16.66,16.64,16.66,5900.0,16.4641,16.474,16.4542,16.474,5900.0
2007-12-26 10:35:00,16.64,16.64,16.59,16.61,700.0,16.4542,16.4542,16.4048,16.4246,700.0
2007-12-26 10:40:00,16.6,16.66,16.6,16.66,700.0,16.4147,16.474,16.4147,16.474,700.0
2007-12-26 10:45:00,16.66,16.67,16.65,16.67,900.0,16.474,16.4839,16.4641,16.4839,900.0
2007-12-26 10:50:00,16.69,16.69,16.66,16.66,600.0,16.5037,16.5037,16.474,16.474,600.0
2007-12-26 10:55:00,16.68,16.7,16.65,16.69,2200.0,16.4938,16.5136,16.4641,16.5037,2200.0
2007-12-26 11:00:00,16.69,16.69,16.69,16.69,300.0,16.5037,16.5037,16.5037,16.5037,300.0
2007-12-26 11:05:00,16.7,16.7,16.66,16.7,900.0,16.5136,16.5136,16.474,16.5136,900.0
2007-12-26 11:10:00,16.68,16.7,16.68,16.7,1300.0,16.4938,16.5136,16.4938,16.5136,1300.0
2007-12-26 11:15:00,16.7,16.7,16.67,16.67,300.0,16.5136,16.5136,16.4839,16.4839,300.0
2007-12-26 11:20:00,16.67,16.71,16.67,16.7,1300.0,16.4839,16.5235,16.4839,16.5136,1300.0
2007-12-26 11:25:00,16.73,16.76,16.7,16.74,2100.0,16.5432,16.5729,16.5136,16.5531,2100.0
2007-12-26 11:30:00,16.78,16.84,16.78,16.79,2900.0,16.5927,16.652,16.5927,16.6026,2900.0
2007-12-26 11:35:00,16.8,16.92,16.8,16.85,6900.0,16.6125,16.7311,16.6125,16.6619,6900.0
2007-12-26 11:40:00,16.9,16.94,16.9,16.94,500.0,16.7113,16.7509,16.7113,16.7509,500.0
2007-12-26 11:45:00,16.94,17.07,16.94,17.07,5700.0,16.7509,16.8794,16.7509,16.8794,5700.0
2007-12-26 11:50:00,17.04,17.07,17.01,17.07,23700.0,16.8498,16.8794,16.8201,16.8794,23700.0
2007-12-26 11:55:00,17.07,17.27,17.07,17.22,8200.0,16.8794,17.0772,16.8794,17.0278,8200.0
2007-12-26 12:00:00,17.28,17.35,17.24,17.34,2600.0,17.0871,17.1563,17.0475,17.1464,2600.0
2007-12-26 12:05:00,17.33,17.41,17.33,17.41,4100.0,17.1365,17.2156,17.1365,17.2156,4100.0
2007-12-26 12:10:00,17.44,17.54,17.44,17.48,3400.0,17.2453,17.3442,17.2453,17.2849,3400.0
2007-12-26 12:15:00,17.52,17.95,17.52,17.9,21800.0,17.3244,17.7496,17.3244,17.7002,21800.0
2007-12-26 12:20:00,17.84,17.88,17.63,17.7,7500.0,17.6408,17.6804,17.4332,17.5024,7500.0
2007-12-26 12:25:00,17.65,17.75,17.64,17.75,1300.0,17.453,17.5519,17.4431,17.5519,1300.0
2007-12-26 12:30:00,17.67,17.79,17.64,17.7,3800.0,17.4727,17.5914,17.4431,17.5024,3800.0
2007-12-26 12:35:00,17.67,17.85,17.65,17.68,9700.0,17.4727,17.6507,17.453,17.4826,9700.0
2007-12-26 12:40:00,17.67,17.75,17.67,17.67,1300.0,17.4727,17.5519,17.4727,17.4727,1300.0
2007-12-26 12:45:00,17.75,17.75,17.69,17.69,400.0,17.5519,17.5519,17.4925,17.4925,400.0
2007-12-26 12:50:00,17.69,17.74,17.64,17.64,2800.0,17.4925,17.542,17.4431,17.4431,2800.0
2007-12-26 12:55:00,17.61,17.72,17.59,17.61,3900.0,17.4134,17.5222,17.3936,17.4134,3900.0
2007-12-26 13:00:00,17.69,17.73,17.63,17.63,3400.0,17.4925,17.5321,17.4332,17.4332,3400.0
2007-12-26 13:05:00,17.62,17.65,17.62,17.62,900.0,17.4233,17.453,17.4233,17.4233,900.0
2007-12-26 13:10:00,17.61,17.68,17.59,17.6,1700.0,17.4134,17.4826,17.3936,17.4035,1700.0
2007-12-26 13:15:00,17.65,17.65,17.59,17.62,800.0,17.453,17.453,17.3936,17.4233,800.0
2007-12-26 13:20:00,17.65,17.65,17.5,17.5,3400.0,17.453,17.453,17.3046,17.3046,3400.0
2007-12-26 13:25:00,17.5,17.53,17.47,17.5,1200.0,17.3046,17.3343,17.275,17.3046,1200.0
2007-12-26 13:30:00,17.5,17.56,17.5,17.55,5900.0,17.3046,17.364,17.3046,17.3541,5900.0
2007-12-26 13:35:00,17.5,17.5,17.47,17.49,700.0,17.3046,17.3046,17.275,17.2948,700.0
2007-12-26 13:40:00,17.48,17.48,17.35,17.35,1600.0,17.2849,17.2849,17.1563,17.1563,1600.0
2007-12-26 13:45:00,17.41,17.41,17.36,17.36,5400.0,17.2156,17.2156,17.1662,17.1662,5400.0
2007-12-26 13:50:00,17.5,17.53,17.49,17.51,8800.0,17.3046,17.3343,17.2948,17.3145,8800.0
2007-12-26 13:55:00,17.5,17.53,17.44,17.5,2000.0,17.3046,17.3343,17.2453,17.3046,2000.0
2007-12-26 14:00:00,17.49,17.49,17.49,17.49,100.0,17.2948,17.2948,17.2948,17.2948,100.0
2007-12-26 14:05:00,17.5,17.5,17.5,17.5,700.0,17.3046,17.3046,17.3046,17.3046,700.0
2007-12-26 14:10:00,17.5,17.5,17.49,17.49,1500.0,17.3046,17.3046,17.2948,17.2948,1500.0
2007-12-26 14:15:00,17.5,17.5,17.49,17.49,300.0,17.3046,17.3046,17.2948,17.2948,300.0
2007-12-26 14:20:00,17.5,17.54,17.4,17.4,2800.0,17.3046,17.3442,17.2058,17.2058,2800.0
2007-12-26 14:25:00,17.4,17.45,17.4,17.45,5000.0,17.2058,17.2552,17.2058,17.2552,5000.0
2007-12-26 14:30:00,17.45,17.47,17.35,17.39,2800.0,17.2552,17.275,17.1563,17.1959,2800.0
2007-12-26 14:35:00,17.33,17.39,17.33,17.39,300.0,17.1365,17.1959,17.1365,17.1959,300.0
2007-12-26 14:40:00,17.35,17.39,17.22,17.25,3000.0,17.1563,17.1959,17.0278,17.0574,3000.0
2007-12-26 14:45:00,17.3,17.3,17.26,17.3,700.0,17.1069,17.1069,17.0673,17.1069,700.0
2007-12-26 14:50:00,17.3,17.31,17.28,17.28,900.0,17.1069,17.1168,17.0871,17.0871,900.0
2007-12-26 14:55:00,17.31,17.32,17.29,17.32,500.0,17.1168,17.1267,17.097,17.1267,500.0
2007-12-26 15:00:00,17.3,17.36,17.3,17.36,300.0,17.1069,17.1662,17.1069,17.1662,300.0
2007-12-26 15:05:00,17.29,17.3,17.21,17.21,1800.0,17.097,17.1069,17.0179,17.0179,1800.0
2007-12-26 15:10:00,17.23,17.23,17.06,17.06,1900.0,17.0377,17.0377,16.8696,16.8696,1900.0
2007-12-26 15:15:00,17.05,17.1,17.01,17.09,400.0,16.8597,16.9091,16.8201,16.8992,400.0
2007-12-26 15:20:00,17.08,17.08,17.01,17.01,1400.0,16.8893,16.8893,16.8201,16.8201,1400.0
2007-12-26 15:25:00,17.07,17.08,17.04,17.04,1000.0,16.8794,16.8893,16.8498,16.8498,1000.0
2007-12-26 15:30:00,17.09,17.11,17.09,17.11,400.0,16.8992,16.919,16.8992,16.919,400.0
2007-12-26 15:35:00,17.13,17.13,17.1,17.1,200.0,16.9388,16.9388,16.9091,16.9091,200.0
2007-12-26 15:40:00,17.12,17.14,17.12,17.14,900.0,16.9289,16.9487,16.9289,16.9487,900.0
2007-12-26 15:45:00,17.14,17.42,17.14,17.42,1700.0,16.9487,17.2255,16.9487,17.2255,1700.0
2007-12-26 15:50:00,17.43,17.53,17.28,17.3,3600.0,17.2354,17.3343,17.0871,17.1069,3600.0
2007-12-26 15:55:00,17.3,17.35,17.27,17.35,1300.0,17.1069,17.1563,17.0772,17.1563,1300.0
2007-12-27 09:30:00,17.25,17.25,17.12,17.21,300.0,17.0574,17.0574,16.9289,17.0179,300.0
2007-12-27 09:35:00,17.16,17.17,17.12,17.14,1300.0,16.9684,16.9783,16.9289,16.9487,1300.0
2007-12-27 09:40:00,17.14,17.14,17.14,17.14,0.0,16.9487,16.9487,16.9487,16.9487,0.0
2007-12-27 09:45:00,17.14,17.14,17.12,17.12,200.0,16.9487,16.9487,16.9289,16.9289,200.0
2007-12-27 09:50:00,17.15,17.17,17.11,17.11,1000.0,16.9586,16.9783,16.919,16.919,1000.0
2007-12-27 09:55:00,17.1,17.11,17.1,17.11,600.0,16.9091,16.919,16.9091,16.919,600.0
2007-12-27 10:00:00,17.14,17.14,17.14,17.14,100.0,16.9487,16.9487,16.9487,16.9487,100.0
2007-12-27 10:05:00,17.15,17.22,17.12,17.22,4100.0,16.9586,17.0278,16.9289,17.0278,4100.0
2007-12-27 10:10:00,17.22,17.27,17.2,17.23,800.0,17.0278,17.0772,17.008,17.0377,800.0
2007-12-27 10:15:00,17.23,17.23,17.23,17.23,200.0,17.0377,17.0377,17.0377,17.0377,200.0
2007-12-27 10:20:00,17.23,17.24,17.2,17.24,1300.0,17.0377,17.0475,17.008,17.0475,1300.0
2007-12-27 10:25:00,17.24,17.24,17.24,17.24,0.0,17.0475,17.0475,17.0475,17.0475,0.0
2007-12-27 10:30:00,17.21,17.23,17.19,17.19,1700.0,17.0179,17.0377,16.9981,16.9981,1700.0
2007-12-27 10:35:00,17.17,17.17,17.0,17.0,2500.0,16.9783,16.9783,16.8102,16.8102,2500.0
2007-12-27 10:40:00,17.0,17.15,17.0,17.14,3600.0,16.8102,16.9586,16.8102,16.9487,3600.0
2007-12-27 10:45:00,17.09,17.12,17.09,17.12,400.0,16.8992,16.9289,16.8992,16.9289,400.0
2007-12-27 10:50:00,17.09,17.11,17.07,17.09,2900.0,16.8992,16.919,16.8794,16.8992,2900.0
2007-12-27 10:55:00,17.08,17.08,17.08,17.08,600.0,16.8893,16.8893,16.8893,16.8893,600.0
2007-12-27 11:00:00,17.05,17.21,17.05,17.21,2500.0,16.8597,17.0179,16.8597,17.0179,2500.0
2007-12-27 11:05:00,17.22,17.43,17.22,17.43,7100.0,17.0278,17.2354,17.0278,17.2354,7100.0
2007-12-27 11:10:00,17.43,17.45,17.41,17.45,1500.0,17.2354,17.2552,17.2156,17.2552,1500.0
2007-12-27 11:15:00,17.42,17.45,17.35,17.36,1800.0,17.2255,17.2552,17.1563,17.1662,1800.0
2007-12-27 11:20:00,17.35,17.35,17.29,17.29,400.0,17.1563,17.1563,17.097,17.097,400.0
2007-12-27 11:25:00,17.29,17.29,17.21,17.21,600.0,17.097,17.097,17.0179,17.0179,600.0
2007-12-27 11:30:00,17.2,17.2,17.2,17.2,600.0,17.008,17.008,17.008,17.008,600.0
2007-12-27 11:35:00,17.2,17.31,17.2,17.31,900.0,17.008,17.1168,17.008,17.1168,900.0
2007-12-27 11:40:00,17.31,17.31,17.3,17.3,200.0,17.1168,17.1168,17.1069,17.1069,200.0
2007-12-27 11:45:00,17.26,17.26,17.26,17.26,100.0,17.0673,17.0673,17.0673,17.0673,100.0
2007-12-27 11:50:00,17.26,17.26,17.25,17.25,2900.0,17.0673,17.0673,17.0574,17.0574,2900.0
2007-12-27 11:55:00,17.25,17.26,17.2,17.26,5200.0,17.0574,17.0673,17.008,17.0673,5200.0
2007-12-27 12:00:00,17.25,17.26,17.2,17.26,4600.0,17.0574,17.0673,17.008,17.0673,4600.0
2007-12-27 12:05:00,17.25,17.29,17.21,17.29,1400.0,17.0574,17.097,17.0179,17.097,1400.0
2007-12-27 12:10:00,17.29,17.3,17.25,17.3,1700.0,17.097,17.1069,17.0574,17.1069,1700.0
2007-12-27 12:15:00,17.31,17.31,17.29,17.29,500.0,17.1168,17.1168,17.097,17.097,500.0
2007-12-27 12:20:00,17.31,17.36,17.31,17.36,1000.0,17.1168,17.1662,17.1168,17.1662,1000.0
2007-12-27 12:25:00,17.36,17.36,17.34,17.34,600.0,17.1662,17.1662,17.1464,17.1464,600.0
2007-12-27 12:30:00,17.34,17.34,17.31,17.31,400.0,17.1464,17.1464,17.1168,17.1168,400.0
2007-12-27 12:35:00,17.3,17.31,17.3,17.3,500.0,17.1069,17.1168,17.1069,17.1069,500.0
2007-12-27 12:40:00,17.3,17.3,17.3,17.3,400.0,17.1069,17.1069,17.1069,17.1069,400.0
2007-12-27 12:45:00,17.28,17.28,17.2,17.21,3600.0,17.0871,17.0871,17.008,17.0179,3600.0
2007-12-27 12:50:00,17.2,17.26,17.2,17.26,1700.0,17.008,17.0673,17.008,17.0673,1700.0
2007-12-27 12:55:00,17.27,17.27,17.2,17.24,6400.0,17.0772,17.0772,17.008,17.0475,6400.0
2007-12-27 13:00:00,17.25,17.29,17.25,17.29,1000.0,17.0574,17.097,17.0574,17.097,1000.0
2007-12-27 13:05:00,17.22,17.26,17.21,17.25,1600.0,17.0278,17.0673,17.0179,17.0574,1600.0
2007-12-27 13:10:00,17.25,17.25,17.25,17.25,0.0,17.0574,17.0574,17.0574,17.0574,0.0
2007-12-27 13:15:00,17.24,17.28,17.24,17.28,700.0,17.0475,17.0871,17.0475,17.0871,700.0
2007-12-27 13:20:00,17.28,17.28,17.28,17.28,0.0,17.0871,17.0871,17.0871,17.0871,0.0
2007-12-27 13:25:00,17.28,17.28,17.28,17.28,100.0,17.0871,17.0871,17.0871,17.0871,100.0
2007-12-27 13:30:00,17.28,17.28,17.25,17.28,300.0,17.0871,17.0871,17.0574,17.0871,300.0
2007-12-27 13:35:00,17.23,17.27,17.23,17.27,300.0,17.0377,17.0772,17.0377,17.0772,300.0
2007-12-27 13:40:00,17.26,17.29,17.26,17.26,500.0,17.0673,17.097,17.0673,17.0673,500.0
2007-12-27 13:45:00,17.29,17.29,17.29,17.29,100.0,17.097,17.097,17.097,17.097,100.0
2007-12-27 13:50:00,17.28,17.3,17.27,17.3,400.0,17.0871,17.1069,17.0772,17.1069,400.0
2007-12-27 13:55:00,17.3,17.3,17.3,17.3,200.0,17.1069,17.1069,17.1069,17.1069,200.0
2007-12-27 14:00:00,17.3,17.3,17.3,17.3,200.0,17.1069,17.1069,17.1069,17.1069,200.0
2007-12-27 14:05:00,17.3,17.3,17.26,17.26,500.0,17.1069,17.1069,17.0673,17.0673,500.0
2007-12-27 14:10:00,17.3,17.31,17.28,17.28,500.0,17.1069,17.1168,17.0871,17.0871,500.0
2007-12-27 14:15:00,17.32,17.32,17.32,17.32,100.0,17.1267,17.1267,17.1267,17.1267,100.0
2007-12-27 14:20:00,17.31,17.31,17.3,17.3,300.0,17.1168,17.1168,17.1069,17.1069,300.0
2007-12-27 14:25:00,17.32,17.32,17.32,17.32,400.0,17.1267,17.1267,17.1267,17.1267,400.0
2007-12-27 14:30:00,17.31,17.31,17.21,17.3,1900.0,17.1168,17.1168,17.0179,17.1069,1900.0
2007-12-27 14:35:00,17.3,17.3,17.3,17.3,1200.0,17.1069,17.1069,17.1069,17.1069,1200.0
2007-12-27 14:40:00,17.3,17.31,17.3,17.31,4000.0,17.1069,17.1168,17.1069,17.1168,4000.0
2007-12-27 14:45:00,17.31,17.31,17.21,17.25,1900.0,17.1168,17.1168,17.0179,17.0574,1900.0
2007-12-27 14:50:00,17.2,17.2,17.17,17.17,600.0,17.008,17.008,16.9783,16.9783,600.0
2007-12-27 14:55:00,17.15,17.15,17.07,17.14,2100.0,16.9586,16.9586,16.8794,16.9487,2100.0
2007-12-27 15:00:00,17.15,17.2,17.15,17.2,800.0,16.9586,17.008,16.9586,17.008,800.0
2007-12-27 15:05:00,17.2,17.2,17.2,17.2,300.0,17.008,17.008,17.008,17.008,300.0
2007-12-27 15:10:00,17.18,17.19,17.16,17.19,900.0,16.9882,16.9981,16.9684,16.9981,900.0
2007-12-27 15:15:00,17.21,17.21,17.21,17.21,200.0,17.0179,17.0179,17.0179,17.0179,200.0
2007-12-27 15:20:00,17.21,17.21,17.17,17.21,1000.0,17.0179,17.0179,16.9783,17.0179,1000.0
2007-12-27 15:25:00,17.21,17.21,17.17,17.17,2900.0,17.0179,17.0179,16.9783,16.9783,2900.0
2007-12-27 15:30:00,17.17,17.18,17.17,17.18,4200.0,16.9783,16.9882,16.9783,16.9882,4200.0
2007-12-27 15:35:00,17.18,17.22,17.18,17.2,5000.0,16.9882,17.0278,16.9882,17.008,5000.0
2007-12-27 15:40:00,17.21,17.24,17.2,17.2,4300.0,17.0179,17.0475,17.008,17.008,4300.0
2007-12-27 15:45:00,17.2,17.26,17.2,17.26,3600.0,17.008,17.0673,17.008,17.0673,3600.0
2007-12-27 15:50:00,17.25,17.3,17.24,17.28,2200.0,17.0574,17.1069,17.0475,17.0871,2200.0
2007-12-27 15:55:00,17.26,17.28,17.23,17.24,3200.0,17.0673,17.0871,17.0377,17.0475,3200.0
2007-12-28 09:30:00,17.26,17.26,17.26,17.26,2600.0,17.0673,17.0673,17.0673,17.0673,2600.0
2007-12-28 09:35:00,17.35,17.48,17.35,17.43,2100.0,17.1563,17.2849,17.1563,17.2354,2100.0
2007-12-28 09:40:00,17.42,17.43,17.42,17.42,1300.0,17.2255,17.2354,17.2255,17.2255,1300.0
2007-12-28 09:45:00,17.46,17.46,17.38,17.4,5200.0,17.2651,17.2651,17.186,17.2058,5200.0
2007-12-28 09:50:00,17.39,17.4,17.38,17.4,1500.0,17.1959,17.2058,17.186,17.2058,1500.0
2007-12-28 09:55:00,17.42,17.42,17.41,17.41,1000.0,17.2255,17.2255,17.2156,17.2156,1000.0
2007-12-28 10:00:00,17.4,17.4,17.38,17.38,400.0,17.2058,17.2058,17.186,17.186,400.0
2007-12-28 10:05:00,17.38,17.38,17.35,17.35,3300.0,17.186,17.186,17.1563,17.1563,3300.0
2007-12-28 10:10:00,17.35,17.35,17.35,17.35,2600.0,17.1563,17.1563,17.1563,17.1563,2600.0
2007-12-28 10:15:00,17.35,17.35,17.31,17.31,3800.0,17.1563,17.1563,17.1168,17.1168,3800.0
2007-12-28 10:20:00,17.31,17.38,17.31,17.38,12000.0,17.1168,17.186,17.1168,17.186,12000.0
2007-12-28 10:25:00,17.38,17.45,17.38,17.45,3500.0,17.186,17.2552,17.186,17.2552,3500.0
2007-12-28 10:30:00,17.45,17.45,17.42,17.42,5400.0,17.2552,17.2552,17.2255,17.2255,5400.0
2007-12-28 10:35:00,17.44,17.45,17.44,17.45,4600.0,17.2453,17.2552,17.2453,17.2552,4600.0
2007-12-28 10:40:00,17.44,17.45,17.43,17.45,1100.0,17.2453,17.2552,17.2354,17.2552,1100.0
2007-12-28 10:45:00,17.44,17.45,17.42,17.45,3800.0,17.2453,17.2552,17.2255,17.2552,3800.0
2007-12-28 10:50:00,17.42,17.45,17.42,17.43,1500.0,17.2255,17.2552,17.2255,17.2354,1500.0
2007-12-28 10:55:00,17.42,17.44,17.42,17.42,2400.0,17.2255,17.2453,17.2255,17.2255,2400.0
2007-12-28 11:00:00,17.43,17.44,17.42,17.42,2300.0,17.2354,17.2453,17.2255,17.2255,2300.0
2007-12-28 11:05:00,17.42,17.45,17.42,17.43,2400.0,17.2255,17.2552,17.2255,17.2354,2400.0
2007-12-28 11:10:00,17.42,17.42,17.42,17.42,3300.0,17.2255,17.2255,17.2255,17.2255,3300.0
2007-12-28 11:15:00,17.42,17.42,17.37,17.37,1200.0,17.2255,17.2255,17.1761,17.1761,1200.0
2007-12-28 11:20:00,17.37,17.42,17.37,17.42,3700.0,17.1761,17.2255,17.1761,17.2255,3700.0
2007-12-28 11:25:00,17.38,17.38,17.37,17.37,500.0,17.186,17.186,17.1761,17.1761,500.0
2007-12-28 11:30:00,17.4,17.4,17.37,17.37,400.0,17.2058,17.2058,17.1761,17.1761,400.0
2007-12-28 11:35:00,17.37,17.37,17.35,17.35,7000.0,17.1761,17.1761,17.1563,17.1563,7000.0
2007-12-28 11:40:00,17.35,17.35,17.35,17.35,600.0,17.1563,17.1563,17.1563,17.1563,600.0
2007-12-28 11:45:00,17.35,17.35,17.35,17.35,0.0,17.1563,17.1563,17.1563,17.1563,0.0
2007-12-28 11:50:00,17.36,17.36,17.35,17.35,7400.0,17.1662,17.1662,17.1563,17.1563,7400.0
2007-12-28 11:55:00,17.34,17.35,17.33,17.35,800.0,17.1464,17.1563,17.1365,17.1563,800.0
2007-12-28 12:00:00,17.35,17.35,17.33,17.33,3100.0,17.1563,17.1563,17.1365,17.1365,3100.0
2007-12-28 12:05:00,17.33,17.33,17.33,17.33,500.0,17.1365,17.1365,17.1365,17.1365,500.0
2007-12-28 12:10:00,17.33,17.34,17.31,17.33,1700.0,17.1365,17.1464,17.1168,17.1365,1700.0
2007-12-28 12:15:00,17.33,17.33,17.33,17.33,400.0,17.1365,17.1365,17.1365,17.1365,400.0
2007-12-28 12:20:00,17.33,17.33,17.31,17.31,2400.0,17.1365,17.1365,17.1168,17.1168,2400.0
2007-12-28 12:25:00,17.33,17.33,17.32,17.33,500.0,17.1365,17.1365,17.1267,17.1365,500.0
2007-12-28 12:30:00,17.33,17.33,17.33,17.33,1300.0,17.1365,17.1365,17.1365,17.1365,1300.0
2007-12-28 12:35:00,17.33,17.36,17.33,17.36,1900.0,17.1365,17.1662,17.1365,17.1662,1900.0
2007-12-28 12:40:00,17.38,17.39,17.34,17.39,1900.0,17.186,17.1959,17.1464,17.1959,1900.0
2007-12-28 12:45:00,17.36,17.37,17.35,17.35,8300.0,17.1662,17.1761,17.1563,17.1563,8300.0
2007-12-28 12:50:00,17.35,17.35,17.3,17.31,7400.0,17.1563,17.1563,17.1069,17.1168,7400.0
2007-12-28 12:55:00,17.32,17.35,17.32,17.35,1500.0,17.1267,17.1563,17.1267,17.1563,1500.0
2007-12-28 13:00:00,17.33,17.33,17.31,17.31,2400.0,17.1365,17.1365,17.1168,17.1168,2400.0
2007-12-28 13:05:00,17.35,17.35,17.33,17.35,2100.0,17.1563,17.1563,17.1365,17.1563,2100.0
2007-12-28 13:10:00,17.35,17.35,17.34,17.34,300.0,17.1563,17.1563,17.1464,17.1464,300.0
2007-12-28 13:15:00,17.34,17.36,17.33,17.36,9500.0,17.1464,17.1662,17.1365,17.1662,9500.0
2007-12-28 13:20:00,17.35,17.36,17.35,17.36,1600.0,17.1563,17.1662,17.1563,17.1662,1600.0
2007-12-28 13:25:00,17.36,17.36,17.35,17.36,600.0,17.1662,17.1662,17.1563,17.1662,600.0
2007-12-28 13:30:00,17.36,17.36,17.35,17.35,3800.0,17.1662,17.1662,17.1563,17.1563,3800.0
2007-12-28 13:35:00,17.36,17.36,17.34,17.35,3100.0,17.1662,17.1662,17.1464,17.1563,3100.0
2007-12-28 13:40:00,17.34,17.34,17.27,17.27,2200.0,17.1464,17.1464,17.0772,17.0772,2200.0
2007-12-28 13:45:00,17.27,17.27,17.22,17.22,900.0,17.0772,17.0772,17.0278,17.0278,900.0
2007-12-28 13:50:00,17.26,17.26,17.26,17.26,100.0,17.0673,17.0673,17.0673,17.0673,100.0
2007-12-28 13:55:00,17.21,17.22,17.21,17.22,400.0,17.0179,17.0278,17.0179,17.0278,400.0
2007-12-28 14:00:00,17.2,17.27,17.2,17.27,1200.0,17.008,17.0772,17.008,17.0772,1200.0
2007-12-28 14:05:00,17.27,17.35,17.27,17.35,4200.0,17.0772,17.1563,17.0772,17.1563,4200.0
2007-12-28 14:10:00,17.35,17.35,17.34,17.35,9000.0,17.1563,17.1563,17.1464,17.1563,9000.0
2007-12-28 14:15:00,17.34,17.35,17.33,17.35,4000.0,17.1464,17.1563,17.1365,17.1563,4000.0
2007-12-28 14:20:00,17.34,17.34,17.32,17.34,800.0,17.1464,17.1464,17.1267,17.1464,800.0
2007-12-28 14:25:00,17.34,17.34,17.3,17.3,900.0,17.1464,17.1464,17.1069,17.1069,900.0
2007-12-28 14:30:00,17.33,17.33,17.31,17.31,300.0,17.1365,17.1365,17.1168,17.1168,300.0
2007-12-28 14:35:00,17.34,17.35,17.34,17.35,2500.0,17.1464,17.1563,17.1464,17.1563,2500.0
2007-12-28 14:40:00,17.35,17.35,17.34,17.34,2300.0,17.1563,17.1563,17.1464,17.1464,2300.0
2007-12-28 14:45:00,17.34,17.34,17.34,17.34,1300.0,17.1464,17.1464,17.1464,17.1464,1300.0
2007-12-28 14:50:00,17.33,17.33,17.3,17.33,300.0,17.1365,17.1365,17.1069,17.1365,300.0
2007-12-28 14:55:00,17.3,17.3,17.3,17.3,600.0,17.1069,17.1069,17.1069,17.1069,600.0
2007-12-28 15:00:00,17.3,17.3,17.24,17.24,700.0,17.1069,17.1069,17.0475,17.0475,700.0
2007-12-28 15:05:00,17.28,17.28,17.2,17.21,2400.0,17.0871,17.0871,17.008,17.0179,2400.0
2007-12-28 15:10:00,17.19,17.2,16.95,16.98,6900.0,16.9981,17.008,16.7608,16.7904,6900.0
2007-12-28 15:15:00,16.95,16.99,16.95,16.95,9500.0,16.7608,16.8003,16.7608,16.7608,9500.0
2007-12-28 15:20:00,16.95,16.95,16.9,16.92,4100.0,16.7608,16.7608,16.7113,16.7311,4100.0
2007-12-28 15:25:00,16.92,17.0,16.92,17.0,2800.0,16.7311,16.8102,16.7311,16.8102,2800.0
2007-12-28 15:30:00,17.0,17.0,16.98,17.0,2000.0,16.8102,16.8102,16.7904,16.8102,2000.0
2007-12-28 15:35:00,17.0,17.0,16.98,16.99,3700.0,16.8102,16.8102,16.7904,16.8003,3700.0
2007-12-28 15:40:00,16.99,17.05,16.99,17.05,1900.0,16.8003,16.8597,16.8003,16.8597,1900.0
2007-12-28 15:45:00,17.01,17.14,17.01,17.11,6900.0,16.8201,16.9487,16.8201,16.919,6900.0
2007-12-28 15:50:00,17.17,17.27,17.15,17.15,4600.0,16.9783,17.0772,16.9586,16.9586,4600.0
2007-12-28 15:55:00,17.2,17.2,17.05,17.05,3700.0,17.008,17.008,16.8597,16.8597,3700.0
2007-12-31 09:30:00,17.0,17.0,16.96,16.96,400.0,16.8102,16.8102,16.7707,16.7707,400.0
2007-12-31 09:35:00,17.0,17.18,17.0,17.18,600.0,16.8102,16.9882,16.8102,16.9882,600.0
2007-12-31 09:40:00,17.18,17.23,17.18,17.19,6800.0,16.9882,17.0377,16.9882,16.9981,6800.0
2007-12-31 09:45:00,17.19,17.19,17.13,17.14,2200.0,16.9981,16.9981,16.9388,16.9487,2200.0
2007-12-31 09:50:00,17.13,17.13,16.96,17.01,4800.0,16.9388,16.9388,16.7707,16.8201,4800.0
2007-12-31 09:55:00,16.97,16.97,16.9,16.9,6600.0,16.7806,16.7806,16.7113,16.7113,6600.0
2007-12-31 10:00:00,16.94,17.0,16.9,16.9,5600.0,16.7509,16.8102,16.7113,16.7113,5600.0
2007-12-31 10:05:00,16.96,16.99,16.9,16.94,7400.0,16.7707,16.8003,16.7113,16.7509,7400.0
2007-12-31 10:10:00,16.98,17.01,16.92,16.96,3700.0,16.7904,16.8201,16.7311,16.7707,3700.0
2007-12-31 10:15:00,16.99,17.09,16.96,17.09,5300.0,16.8003,16.8992,16.7707,16.8992,5300.0
2007-12-31 10:20:00,17.08,17.1,17.08,17.1,3000.0,16.8893,16.9091,16.8893,16.9091,3000.0
2007-12-31 10:25:00,17.1,17.1,17.02,17.02,1500.0,16.9091,16.9091,16.83,16.83,1500.0
2007-12-31 10:30:00,17.07,17.09,16.98,16.98,2800.0,16.8794,16.8992,16.7904,16.7904,2800.0
2007-12-31 10:35:00,17.01,17.01,16.9,16.9,2400.0,16.8201,16.8201,16.7113,16.7113,2400.0
2007-12-31 10:40:00,16.94,17.01,16.9,17.0,3100.0,16.7509,16.8201,16.7113,16.8102,3100.0
2007-12-31 10:45:00,17.01,17.09,16.96,17.06,2400.0,16.8201,16.8992,16.7707,16.8696,2400.0
2007-12-31 10:50:00,17.05,17.05,16.98,17.0,3200.0,16.8597,16.8597,16.7904,16.8102,3200.0
2007-12-31 10:55:00,17.01,17.05,17.0,17.02,1900.0,16.8201,16.8597,16.8102,16.83,1900.0
2007-12-31 11:00:00,17.03,17.06,17.0,17.0,4000.0,16.8399,16.8696,16.8102,16.8102,4000.0
2007-12-31 11:05:00,17.01,17.03,16.88,17.0,7900.0,16.8201,16.8399,16.6916,16.8102,7900.0
2007-12-31 11:10:00,17.01,17.06,17.0,17.06,1200.0,16.8201,16.8696,16.8102,16.8696,1200.0
2007-12-31 11:15:00,17.1,17.1,17.07,17.07,600.0,16.9091,16.9091,16.8794,16.8794,600.0
2007-12-31 11:20:00,17.09,17.1,17.08,17.08,3600.0,16.8992,16.9091,16.8893,16.8893,3600.0
2007-12-31 11:25:00,17.1,17.1,17.07,17.1,3800.0,16.9091,16.9091,16.8794,16.9091,3800.0
2007-12-31 11:30:00,17.1,17.11,17.05,17.11,5200.0,16.9091,16.919,16.8597,16.919,5200.0
2007-12-31 11:35:00,17.11,17.12,17.09,17.09,9500.0,16.919,16.9289,16.8992,16.8992,9500.0
2007-12-31 11:40:00,17.11,17.17,17.11,17.17,1500.0,16.919,16.9783,16.919,16.9783,1500.0
2007-12-31 11:45:00,17.17,17.17,17.07,17.07,4000.0,16.9783,16.9783,16.8794,16.8794,4000.0
2007-12-31 11:50:00,17.09,17.1,17.08,17.08,4700.0,16.8992,16.9091,16.8893,16.8893,4700.0
2007-12-31 11:55:00,17.08,17.1,17.06,17.06,4100.0,16.8893,16.9091,16.8696,16.8696,4100.0
2007-12-31 12:00:00,17.06,17.06,17.04,17.06,1100.0,16.8696,16.8696,16.8498,16.8696,1100.0
2007-12-31 12:05:00,17.06,17.1,17.06,17.1,1800.0,16.8696,16.9091,16.8696,16.9091,1800.0
2007-12-31 12:10:00,17.1,17.15,17.1,17.14,1600.0,16.9091,16.9586,16.9091,16.9487,1600.0
2007-12-31 12:15:00,17.15,17.15,17.14,17.14,1300.0,16.9586,16.9586,16.9487,16.9487,1300.0
2007-12-31 12:20:00,17.14,17.15,17.14,17.15,200.0,16.9487,16.9586,16.9487,16.9586,200.0
2007-12-31 12:25:00,17.14,17.15,17.11,17.13,4200.0,16.9487,16.9586,16.919,16.9388,4200.0
2007-12-31 12:30:00,17.14,17.14,17.11,17.14,800.0,16.9487,16.9487,16.919,16.9487,800.0
2007-12-31 12:35:00,17.14,17.14,17.12,17.14,500.0,16.9487,16.9487,16.9289,16.9487,500.0
2007-12-31 12:40:00,17.14,17.15,17.14,17.15,1300.0,16.9487,16.9586,16.9487,16.9586,1300.0
2007-12-31 12:45:00,17.15,17.15,17.14,17.15,4000.0,16.9586,16.9586,16.9487,16.9586,4000.0
2007-12-31 12:50:00,17.15,17.15,17.14,17.15,800.0,16.9586,16.9586,16.9487,16.9586,800.0
2007-12-31 12:55:00,17.15,17.15,17.13,17.15,1100.0,16.9586,16.9586,16.9388,16.9586,1100.0
2007-12-31 13:00:00,17.15,17.15,17.13,17.14,2000.0,16.9586,16.9586,16.9388,16.9487,2000.0
2007-12-31 13:05:00,17.14,17.14,17.13,17.13,200.0,16.9487,16.9487,16.9388,16.9388,200.0
2007-12-31 13:10:00,17.14,17.14,17.13,17.13,1000.0,16.9487,16.9487,16.9388,16.9388,1000.0
2007-12-31 13:15:00,17.13,17.15,17.13,17.14,600.0,16.9388,16.9586,16.9388,16.9487,600.0
2007-12-31 13:20:00,17.15,17.15,17.14,17.14,1200.0,16.9586,16.9586,16.9487,16.9487,1200.0
2007-12-31 13:25:00,17.15,17.15,17.14,17.14,700.0,16.9586,16.9586,16.9487,16.9487,700.0
2007-12-31 13:30:00,17.15,17.15,17.14,17.15,500.0,16.9586,16.9586,16.9487,16.9586,500.0
2007-12-31 13:35:00,17.15,17.15,17.14,17.15,2100.0,16.9586,16.9586,16.9487,16.9586,2100.0
2007-12-31 13:40:00,17.15,17.15,17.15,17.15,2800.0,16.9586,16.9586,16.9586,16.9586,2800.0
2007-12-31 13:45:00,17.15,17.16,17.14,17.16,1400.0,16.9586,16.9684,16.9487,16.9684,1400.0
2007-12-31 13:50:00,17.16,17.17,17.15,17.17,1200.0,16.9684,16.9783,16.9586,16.9783,1200.0
2007-12-31 13:55:00,17.17,17.17,17.15,17.15,1300.0,16.9783,16.9783,16.9586,16.9586,1300.0
2007-12-31 14:00:00,17.16,17.16,17.15,17.16,1500.0,16.9684,16.9684,16.9586,16.9684,1500.0
2007-12-31 14:05:00,17.17,17.19,17.17,17.17,2100.0,16.9783,16.9981,16.9783,16.9783,2100.0
2007-12-31 14:10:00,17.18,17.2,17.18,17.19,3000.0,16.9882,17.008,16.9882,16.9981,3000.0
2007-12-31 14:15:00,17.2,17.2,17.18,17.2,700.0,17.008,17.008,16.9882,17.008,700.0
2007-12-31 14:20:00,17.2,17.2,17.17,17.2,500.0,17.008,17.008,16.9783,17.008,500.0
2007-12-31 14:25:00,17.2,17.2,17.18,17.19,2700.0,17.008,17.008,16.9882,16.9981,2700.0
2007-12-31 14:30:00,17.18,17.2,17.17,17.2,1100.0,16.9882,17.008,16.9783,17.008,1100.0
2007-12-31 14:35:00,17.2,17.2,17.18,17.2,500.0,17.008,17.008,16.9882,17.008,500.0
2007-12-31 14:40:00,17.2,17.2,17.18,17.2,900.0,17.008,17.008,16.9882,17.008,900.0
2007-12-31 14:45:00,17.2,17.2,17.19,17.2,2800.0,17.008,17.008,16.9981,17.008,2800.0
2007-12-31 14:50:00,17.2,17.2,17.18,17.18,900.0,17.008,17.008,16.9882,16.9882,900.0
2007-12-31 14:55:00,17.2,17.2,17.19,17.2,2200.0,17.008,17.008,16.9981,17.008,2200.0
2007-12-31 15:00:00,17.19,17.2,17.18,17.2,4500.0,16.9981,17.008,16.9882,17.008,4500.0
2007-12-31 15:05:00,17.2,17.2,17.18,17.18,700.0,17.008,17.008,16.9882,16.9882,700.0
2007-12-31 15:10:00,17.2,17.2,17.18,17.2,1500.0,17.008,17.008,16.9882,17.008,1500.0
2007-12-31 15:15:00,17.2,17.2,17.19,17.2,2700.0,17.008,17.008,16.9981,17.008,2700.0
2007-12-31 15:20:00,17.2,17.2,17.16,17.16,1600.0,17.008,17.008,16.9684,16.9684,1600.0
2007-12-31 15:25:00,17.17,17.17,17.06,17.06,4100.0,16.9783,16.9783,16.8696,16.8696,4100.0
2007-12-31 15:30:00,17.07,17.1,17.03,17.05,4000.0,16.8794,16.9091,16.8399,16.8597,4000.0
2007-12-31 15:35:00,17.05,17.05,17.02,17.04,2500.0,16.8597,16.8597,16.83,16.8498,2500.0
2007-12-31 15:40:00,17.04,17.05,17.02,17.04,4700.0,16.8498,16.8597,16.83,16.8498,4700.0
2007-12-31 15:45:00,17.05,17.05,17.02,17.05,9900.0,16.8597,16.8597,16.83,16.8597,9900.0
2007-12-31 15:50:00,17.05,17.32,17.03,17.15,51600.0,16.8597,17.1267,16.8399,16.9586,51600.0
2007-12-31 15:55:00,17.15,17.35,17.08,17.15,64900.0,16.9586,17.1563,16.8893,16.9586,64900.0
2008-01-02 09:30:00,17.39,17.39,17.0,17.0,5400.0,17.1959,17.1959,16.8102,16.8102,5400.0
2008-01-02 09:35:00,17.04,17.1,17.0,17.0,13400.0,16.8498,16.9091,16.8102,16.8102,13400.0
2008-01-02 09:40:00,17.0,17.01,17.0,17.0,1600.0,16.8102,16.8201,16.8102,16.8102,1600.0
2008-01-02 09:45:00,17.0,17.0,16.91,16.91,400.0,16.8102,16.8102,16.7212,16.7212,400.0
2008-01-02 09:50:00,16.91,16.91,16.8,16.9,7200.0,16.7212,16.7212,16.6125,16.7113,7200.0
2008-01-02 09:55:00,16.88,16.91,16.87,16.87,2400.0,16.6916,16.7212,16.6817,16.6817,2400.0
2008-01-02 10:00:00,16.85,16.87,16.85,16.86,900.0,16.6619,16.6817,16.6619,16.6718,900.0
2008-01-02 10:05:00,16.8,16.8,16.75,16.75,2700.0,16.6125,16.6125,16.563,16.563,2700.0
2008-01-02 10:10:00,16.75,16.75,16.55,16.55,3200.0,16.563,16.563,16.3652,16.3652,3200.0
2008-01-02 10:15:00,16.56,16.59,16.55,16.55,3200.0,16.3751,16.4048,16.3652,16.3652,3200.0
2008-01-02 10:20:00,16.55,16.57,16.55,16.55,3200.0,16.3652,16.385,16.3652,16.3652,3200.0
2008-01-02 10:25:00,16.55,16.56,16.41,16.41,1600.0,16.3652,16.3751,16.2268,16.2268,1600.0
2008-01-02 10:30:00,16.31,16.39,16.31,16.39,900.0,16.1279,16.207,16.1279,16.207,900.0
2008-01-02 10:35:00,16.38,16.52,16.38,16.52,2100.0,16.1971,16.3356,16.1971,16.3356,2100.0
2008-01-02 10:40:00,16.53,16.8,16.53,16.8,2400.0,16.3455,16.6125,16.3455,16.6125,2400.0
2008-01-02 10:45:00,16.9,16.94,16.71,16.71,3800.0,16.7113,16.7509,16.5235,16.5235,3800.0
2008-01-02 10:50:00,16.8,16.86,16.78,16.78,2400.0,16.6125,16.6718,16.5927,16.5927,2400.0
2008-01-02 10:55:00,16.72,16.86,16.72,16.86,2000.0,16.5334,16.6718,16.5334,16.6718,2000.0
2008-01-02 11:00:00,16.81,16.95,16.81,16.95,1600.0,16.6223,16.7608,16.6223,16.7608,1600.0
2008-01-02 11:05:00,16.96,17.01,16.95,17.0,7000.0,16.7707,16.8201,16.7608,16.8102,7000.0
2008-01-02 11:10:00,16.97,16.99,16.77,16.83,4100.0,16.7806,16.8003,16.5828,16.6421,4100.0
2008-01-02 11:15:00,16.79,16.8,16.59,16.59,2400.0,16.6026,16.6125,16.4048,16.4048,2400.0
2008-01-02 11:20:00,16.66,16.67,16.53,16.53,1100.0,16.474,16.4839,16.3455,16.3455,1100.0
2008-01-02 11:25:00,16.53,16.58,16.45,16.48,1100.0,16.3455,16.3949,16.2664,16.296,1100.0
2008-01-02 11:30:00,16.54,16.59,16.52,16.59,1700.0,16.3554,16.4048,16.3356,16.4048,1700.0
2008-01-02 11:35:00,16.6,16.76,16.6,16.76,2600.0,16.4147,16.5729,16.4147,16.5729,2600.0
2008-01-02 11:40:00,16.8,16.86,16.74,16.86,2500.0,16.6125,16.6718,16.5531,16.6718,2500.0
2008-01-02 11:45:00,16.85,16.98,16.85,16.91,1900.0,16.6619,16.7904,16.6619,16.7212,1900.0
2008-01-02 11:50:00,16.92,16.93,16.76,16.76,1300.0,16.7311,16.741,16.5729,16.5729,1300.0
2008-01-02 11:55:00,16.71,16.71,16.63,16.63,1900.0,16.5235,16.5235,16.4444,16.4444,1900.0
2008-01-02 12:00:00,16.59,16.63,16.55,16.55,800.0,16.4048,16.4444,16.3652,16.3652,800.0
2008-01-02 12:05:00,16.53,16.59,16.5,16.5,700.0,16.3455,16.4048,16.3158,16.3158,700.0
2008-01-02 12:10:00,16.54,16.54,16.49,16.49,900.0,16.3554,16.3554,16.3059,16.3059,900.0
2008-01-02 12:15:00,16.47,16.5,16.45,16.5,2400.0,16.2861,16.3158,16.2664,16.3158,2400.0
2008-01-02 12:20:00,16.47,16.5,16.47,16.5,400.0,16.2861,16.3158,16.2861,16.3158,400.0
2008-01-02 12:25:00,16.47,16.64,16.47,16.6,2900.0,16.2861,16.4542,16.2861,16.4147,2900.0
2008-01-02 12:30:00,16.64,16.92,16.64,16.92,2700.0,16.4542,16.7311,16.4542,16.7311,2700.0
2008-01-02 12:35:00,16.9,16.94,16.9,16.93,1500.0,16.7113,16.7509,16.7113,16.741,1500.0
2008-01-02 12:40:00,16.94,16.94,16.78,16.78,2200.0,16.7509,16.7509,16.5927,16.5927,2200.0
2008-01-02 12:45:00,16.77,16.81,16.68,16.68,1600.0,16.5828,16.6223,16.4938,16.4938,1600.0
2008-01-02 12:50:00,16.68,16.75,16.6,16.75,2000.0,16.4938,16.563,16.4147,16.563,2000.0
2008-01-02 12:55:00,16.78,16.78,16.77,16.78,400.0,16.5927,16.5927,16.5828,16.5927,400.0
2008-01-02 13:00:00,16.83,16.9,16.83,16.9,1700.0,16.6421,16.7113,16.6421,16.7113,1700.0
2008-01-02 13:05:00,16.9,16.9,16.82,16.9,1000.0,16.7113,16.7113,16.6322,16.7113,1000.0
2008-01-02 13:10:00,16.83,16.83,16.67,16.74,3600.0,16.6421,16.6421,16.4839,16.5531,3600.0
2008-01-02 13:15:00,16.8,16.8,16.68,16.69,1600.0,16.6125,16.6125,16.4938,16.5037,1600.0
2008-01-02 13:20:00,16.67,16.67,16.55,16.6,2700.0,16.4839,16.4839,16.3652,16.4147,2700.0
2008-01-02 13:25:00,16.62,16.64,16.58,16.64,2800.0,16.4345,16.4542,16.3949,16.4542,2800.0
2008-01-02 13:30:00,16.7,16.8,16.7,16.79,1500.0,16.5136,16.6125,16.5136,16.6026,1500.0
2008-01-02 13:35:00,16.77,16.8,16.7,16.75,1500.0,16.5828,16.6125,16.5136,16.563,1500.0
2008-01-02 13:40:00,16.75,16.75,16.67,16.75,1300.0,16.563,16.563,16.4839,16.563,1300.0
2008-01-02 13:45:00,16.76,16.8,16.76,16.8,600.0,16.5729,16.6125,16.5729,16.6125,600.0
2008-01-02 13:50:00,16.8,16.8,16.77,16.8,800.0,16.6125,16.6125,16.5828,16.6125,800.0
2008-01-02 13:55:00,16.77,16.8,16.7,16.77,1900.0,16.5828,16.6125,16.5136,16.5828,1900.0
2008-01-02 14:00:00,16.77,16.8,16.7,16.7,1500.0,16.5828,16.6125,16.5136,16.5136,1500.0
2008-01-02 14:05:00,16.7,16.72,16.64,16.64,1000.0,16.5136,16.5334,16.4542,16.4542,1000.0
2008-01-02 14:10:00,16.67,16.77,16.67,16.75,1700.0,16.4839,16.5828,16.4839,16.563,1700.0
2008-01-02 14:15:00,16.75,16.79,16.74,16.79,300.0,16.563,16.6026,16.5531,16.6026,300.0
2008-01-02 14:20:00,16.74,16.79,16.73,16.77,800.0,16.5531,16.6026,16.5432,16.5828,800.0
2008-01-02 14:25:00,16.74,16.79,16.74,16.79,1100.0,16.5531,16.6026,16.5531,16.6026,1100.0
2008-01-02 14:30:00,16.8,16.8,16.78,16.8,2200.0,16.6125,16.6125,16.5927,16.6125,2200.0
2008-01-02 14:35:00,16.78,16.8,16.74,16.74,1400.0,16.5927,16.6125,16.5531,16.5531,1400.0
2008-01-02 14:40:00,16.72,16.75,16.71,16.75,500.0,16.5334,16.563,16.5235,16.563,500.0
2008-01-02 14:45:00,16.71,16.75,16.64,16.64,2000.0,16.5235,16.563,16.4542,16.4542,2000.0
2008-01-02 14:50:00,16.62,16.71,16.6,16.6,1600.0,16.4345,16.5235,16.4147,16.4147,1600.0
2008-01-02 14:55:00,16.59,16.62,16.46,16.46,1700.0,16.4048,16.4345,16.2763,16.2763,1700.0
2008-01-02 15:00:00,16.5,16.51,16.45,16.51,2300.0,16.3158,16.3257,16.2664,16.3257,2300.0
2008-01-02 15:05:00,16.46,16.46,16.23,16.23,5900.0,16.2763,16.2763,16.0488,16.0488,5900.0
2008-01-02 15:10:00,16.3,16.61,16.26,16.54,6600.0,16.118,16.4246,16.0785,16.3554,6600.0
2008-01-02 15:15:00,16.42,16.72,16.38,16.64,3300.0,16.2367,16.5334,16.1971,16.4542,3300.0
2008-01-02 15:20:00,16.67,16.73,16.66,16.67,2600.0,16.4839,16.5432,16.474,16.4839,2600.0
2008-01-02 15:25:00,16.67,16.7,16.56,16.6,3500.0,16.4839,16.5136,16.3751,16.4147,3500.0
2008-01-02 15:30:00,16.62,16.77,16.39,16.57,6700.0,16.4345,16.5828,16.207,16.385,6700.0
2008-01-02 15:35:00,16.58,16.61,16.43,16.48,5100.0,16.3949,16.4246,16.2466,16.296,5100.0
2008-01-02 15:40:00,16.44,16.8,16.44,16.5,7900.0,16.2565,16.6125,16.2565,16.3158,7900.0
2008-01-02 15:45:00,16.5,16.52,16.35,16.36,3000.0,16.3158,16.3356,16.1675,16.1774,3000.0
2008-01-02 15:50:00,16.43,16.49,16.35,16.48,6200.0,16.2466,16.3059,16.1675,16.296,6200.0
2008-01-02 15:55:00,16.45,16.68,16.28,16.64,10300.0,16.2664,16.4938,16.0983,16.4542,10300.0
2008-01-03 09:30:00,16.24,16.24,16.24,16.24,900.0,16.0587,16.0587,16.0587,16.0587,900.0
2008-01-03 09:35:00,16.59,16.86,16.59,16.77,2100.0,16.4048,16.6718,16.4048,16.5828,2100.0
2008-01-03 09:40:00,16.79,16.79,16.67,16.67,1000.0,16.6026,16.6026,16.4839,16.4839,1000.0
2008-01-03 09:45:00,16.68,16.68,16.35,16.35,1500.0,16.4938,16.4938,16.1675,16.1675,1500.0
2008-01-03 09:50:00,16.31,16.31,16.15,16.18,1100.0,16.1279,16.1279,15.9697,15.9994,1100.0
2008-01-03 09:55:00,16.19,16.21,15.77,15.79,14400.0,16.0093,16.029,15.594,15.6137,14400.0
2008-01-03 10:00:00,15.8,15.93,15.15,15.25,17400.0,15.6236,15.7522,14.9809,15.0798,17400.0
2008-01-03 10:05:00,15.25,15.25,15.05,15.11,18100.0,15.0798,15.0798,14.882,14.9413,18100.0
2008-01-03 10:10:00,15.19,15.5,15.19,15.43,12700.0,15.0204,15.327,15.0204,15.2578,12700.0
2008-01-03 10:15:00,15.35,15.48,15.35,15.37,6100.0,15.1786,15.3072,15.1786,15.1984,6100.0
2008-01-03 10:20:00,15.37,15.45,15.35,15.45,7900.0,15.1984,15.2775,15.1786,15.2775,7900.0
2008-01-03 10:25:00,15.46,15.8,15.45,15.69,11600.0,15.2874,15.6236,15.2775,15.5148,11600.0
2008-01-03 10:30:00,15.69,15.77,15.51,15.75,9000.0,15.5148,15.594,15.3369,15.5742,9000.0
2008-01-03 10:35:00,15.64,15.8,15.63,15.78,2400.0,15.4654,15.6236,15.4555,15.6038,2400.0
2008-01-03 10:40:00,15.76,15.76,15.65,15.73,3900.0,15.5841,15.5841,15.4753,15.5544,3900.0
2008-01-03 10:45:00,15.79,15.8,15.65,15.75,7000.0,15.6137,15.6236,15.4753,15.5742,7000.0
2008-01-03 10:50:00,15.76,15.76,15.53,15.54,8800.0,15.5841,15.5841,15.3566,15.3665,8800.0
2008-01-03 10:55:00,15.58,15.64,15.5,15.55,4300.0,15.4061,15.4654,15.327,15.3764,4300.0
2008-01-03 11:00:00,15.55,15.55,15.51,15.51,800.0,15.3764,15.3764,15.3369,15.3369,800.0
2008-01-03 11:05:00,15.56,15.58,15.56,15.56,500.0,15.3863,15.4061,15.3863,15.3863,500.0
2008-01-03 11:10:00,15.62,15.64,15.59,15.61,2300.0,15.4456,15.4654,15.416,15.4357,2300.0
2008-01-03 11:15:00,15.63,15.66,15.61,15.66,1400.0,15.4555,15.4852,15.4357,15.4852,1400.0
2008-01-03 11:20:00,15.68,15.79,15.67,15.77,1700.0,15.505,15.6137,15.4951,15.594,1700.0
2008-01-03 11:25:00,15.78,15.79,15.77,15.77,500.0,15.6038,15.6137,15.594,15.594,500.0
2008-01-03 11:30:00,15.8,15.98,15.8,15.98,3900.0,15.6236,15.8016,15.6236,15.8016,3900.0
2008-01-03 11:35:00,15.9,15.92,15.9,15.92,300.0,15.7225,15.7423,15.7225,15.7423,300.0
2008-01-03 11:40:00,15.91,15.91,15.67,15.67,1800.0,15.7324,15.7324,15.4951,15.4951,1800.0
2008-01-03 11:45:00,15.7,15.7,15.5,15.5,8300.0,15.5247,15.5247,15.327,15.327,8300.0
2008-01-03 11:50:00,15.5,15.56,15.5,15.56,5900.0,15.327,15.3863,15.327,15.3863,5900.0
2008-01-03 11:55:00,15.56,15.59,15.56,15.57,1200.0,15.3863,15.416,15.3863,15.3962,1200.0
2008-01-03 12:00:00,15.57,15.62,15.56,15.56,1500.0,15.3962,15.4456,15.3863,15.3863,1500.0
2008-01-03 12:05:00,15.54,15.56,15.5,15.5,3100.0,15.3665,15.3863,15.327,15.327,3100.0
2008-01-03 12:10:00,15.5,15.57,15.5,15.54,2900.0,15.327,15.3962,15.327,15.3665,2900.0
2008-01-03 12:15:00,15.54,15.56,15.52,15.52,500.0,15.3665,15.3863,15.3467,15.3467,500.0
2008-01-03 12:20:00,15.53,15.53,15.51,15.51,600.0,15.3566,15.3566,15.3369,15.3369,600.0
2008-01-03 12:25:00,15.51,15.56,15.51,15.56,1600.0,15.3369,15.3863,15.3369,15.3863,1600.0
2008-01-03 12:30:00,15.57,15.68,15.57,15.64,2700.0,15.3962,15.505,15.3962,15.4654,2700.0
2008-01-03 12:35:00,15.65,15.68,15.62,15.62,1200.0,15.4753,15.505,15.4456,15.4456,1200.0
2008-01-03 12:40:00,15.67,15.67,15.64,15.66,500.0,15.4951,15.4951,15.4654,15.4852,500.0
2008-01-03 12:45:00,15.66,15.67,15.6,15.6,1700.0,15.4852,15.4951,15.4259,15.4259,1700.0
2008-01-03 12:50:00,15.59,15.66,15.57,15.57,800.0,15.416,15.4852,15.3962,15.3962,800.0
2008-01-03 12:55:00,15.62,15.64,15.56,15.64,300.0,15.4456,15.4654,15.3863,15.4654,300.0
2008-01-03 13:00:00,15.59,15.61,15.59,15.6,700.0,15.416,15.4357,15.416,15.4259,700.0
2008-01-03 13:05:00,15.61,15.62,15.6,15.6,700.0,15.4357,15.4456,15.4259,15.4259,700.0
2008-01-03 13:10:00,15.61,15.61,15.61,15.61,200.0,15.4357,15.4357,15.4357,15.4357,200.0
2008-01-03 13:15:00,15.6,15.61,15.6,15.6,1700.0,15.4259,15.4357,15.4259,15.4259,1700.0
2008-01-03 13:20:00,15.58,15.59,15.58,15.59,200.0,15.4061,15.416,15.4061,15.416,200.0
2008-01-03 13:25:00,15.61,15.62,15.6,15.61,800.0,15.4357,15.4456,15.4259,15.4357,800.0
2008-01-03 13:30:00,15.61,15.62,15.6,15.6,900.0,15.4357,15.4456,15.4259,15.4259,900.0
2008-01-03 13:35:00,15.62,15.62,15.62,15.62,400.0,15.4456,15.4456,15.4456,15.4456,400.0
2008-01-03 13:40:00,15.63,15.65,15.62,15.62,1300.0,15.4555,15.4753,15.4456,15.4456,1300.0
2008-01-03 13:45:00,15.62,15.64,15.62,15.63,400.0,15.4456,15.4654,15.4456,15.4555,400.0
2008-01-03 13:50:00,15.63,15.73,15.63,15.73,1400.0,15.4555,15.5544,15.4555,15.5544,1400.0
2008-01-03 13:55:00,15.72,15.72,15.72,15.72,200.0,15.5445,15.5445,15.5445,15.5445,200.0
2008-01-03 14:00:00,15.71,15.72,15.67,15.72,1000.0,15.5346,15.5445,15.4951,15.5445,1000.0
2008-01-03 14:05:00,15.73,15.76,15.73,15.75,1200.0,15.5544,15.5841,15.5544,15.5742,1200.0
2008-01-03 14:10:00,15.74,15.74,15.68,15.73,1300.0,15.5643,15.5643,15.505,15.5544,1300.0
2008-01-03 14:15:00,15.73,15.73,15.73,15.73,0.0,15.5544,15.5544,15.5544,15.5544,0.0
2008-01-03 14:20:00,15.72,15.8,15.7,15.74,4600.0,15.5445,15.6236,15.5247,15.5643,4600.0
2008-01-03 14:25:00,15.75,15.81,15.75,15.81,1500.0,15.5742,15.6335,15.5742,15.6335,1500.0
2008-01-03 14:30:00,15.79,15.79,15.66,15.66,3700.0,15.6137,15.6137,15.4852,15.4852,3700.0
2008-01-03 14:35:00,15.63,15.63,15.57,15.59,900.0,15.4555,15.4555,15.3962,15.416,900.0
2008-01-03 14:40:00,15.6,15.65,15.6,15.62,12300.0,15.4259,15.4753,15.4259,15.4456,12300.0
2008-01-03 14:45:00,15.59,15.62,15.58,15.58,500.0,15.416,15.4456,15.4061,15.4061,500.0
2008-01-03 14:50:00,15.6,15.6,15.59,15.59,600.0,15.4259,15.4259,15.416,15.416,600.0
2008-01-03 14:55:00,15.59,15.6,15.56,15.56,2100.0,15.416,15.4259,15.3863,15.3863,2100.0
2008-01-03 15:00:00,15.56,15.56,15.5,15.54,17300.0,15.3863,15.3863,15.327,15.3665,17300.0
2008-01-03 15:05:00,15.56,15.56,15.52,15.52,600.0,15.3863,15.3863,15.3467,15.3467,600.0
2008-01-03 15:10:00,15.55,15.56,15.53,15.55,1700.0,15.3764,15.3863,15.3566,15.3764,1700.0
2008-01-03 15:15:00,15.54,15.57,15.53,15.55,1300.0,15.3665,15.3962,15.3566,15.3764,1300.0
2008-01-03 15:20:00,15.58,15.59,15.5,15.52,7000.0,15.4061,15.416,15.327,15.3467,7000.0
2008-01-03 15:25:00,15.54,15.54,15.5,15.5,700.0,15.3665,15.3665,15.327,15.327,700.0
2008-01-03 15:30:00,15.54,15.54,15.5,15.53,7100.0,15.3665,15.3665,15.327,15.3566,7100.0
2008-01-03 15:35:00,15.52,15.52,15.5,15.52,1200.0,15.3467,15.3467,15.327,15.3467,1200.0
2008-01-03 15:40:00,15.52,15.53,15.5,15.5,3100.0,15.3467,15.3566,15.327,15.327,3100.0
2008-01-03 15:45:00,15.5,15.54,15.5,15.53,3500.0,15.327,15.3665,15.327,15.3566,3500.0
2008-01-03 15:50:00,15.55,15.57,15.54,15.57,3100.0,15.3764,15.3962,15.3665,15.3962,3100.0
2008-01-03 15:55:00,15.55,15.6,15.5,15.5,12500.0,15.3764,15.4259,15.327,15.327,12500.0
2008-01-04 09:30:00,15.75,15.75,15.3,15.31,9400.0,15.5742,15.5742,15.1292,15.1391,9400.0
2008-01-04 09:35:00,15.35,15.35,15.19,15.19,1300.0,15.1786,15.1786,15.0204,15.0204,1300.0
2008-01-04 09:40:00,15.15,15.23,15.15,15.23,3200.0,14.9809,15.06,14.9809,15.06,3200.0
2008-01-04 09:45:00,15.27,15.3,15.16,15.16,4400.0,15.0995,15.1292,14.9908,14.9908,4400.0
2008-01-04 09:50:00,15.18,15.19,15.0,15.01,13500.0,15.0105,15.0204,14.8326,14.8424,13500.0
2008-01-04 09:55:00,15.01,15.12,15.0,15.04,2500.0,14.8424,14.9512,14.8326,14.8721,2500.0
2008-01-04 10:00:00,15.06,15.1,15.05,15.05,700.0,14.8919,14.9314,14.882,14.882,700.0
2008-01-04 10:05:00,15.05,15.08,15.0,15.08,3900.0,14.882,14.9117,14.8326,14.9117,3900.0
2008-01-04 10:10:00,15.09,15.09,15.01,15.06,900.0,14.9215,14.9215,14.8424,14.8919,900.0
2008-01-04 10:15:00,15.05,15.05,14.8,14.81,5100.0,14.882,14.882,14.6348,14.6447,5100.0
2008-01-04 10:20:00,14.8,14.95,14.8,14.95,3000.0,14.6348,14.7831,14.6348,14.7831,3000.0
2008-01-04 10:25:00,14.95,14.97,14.89,14.89,800.0,14.7831,14.8029,14.7238,14.7238,800.0
2008-01-04 10:30:00,14.89,14.9,14.85,14.85,4300.0,14.7238,14.7337,14.6842,14.6842,4300.0
2008-01-04 10:35:00,14.85,14.97,14.81,14.91,12200.0,14.6842,14.8029,14.6447,14.7436,12200.0
2008-01-04 10:40:00,14.95,14.96,14.91,14.91,2000.0,14.7831,14.793,14.7436,14.7436,2000.0
2008-01-04 10:45:00,14.93,14.93,14.6,14.75,28000.0,14.7633,14.7633,14.437,14.5853,28000.0
2008-01-04 10:50:00,14.75,14.75,14.61,14.72,5100.0,14.5853,14.5853,14.4469,14.5557,5100.0
2008-01-04 10:55:00,14.72,14.72,14.63,14.69,3000.0,14.5557,14.5557,14.4667,14.526,3000.0
2008-01-04 11:00:00,14.68,14.68,14.56,14.56,1900.0,14.5161,14.5161,14.3975,14.3975,1900.0
2008-01-04 11:05:00,14.59,14.64,14.55,14.64,3900.0,14.4271,14.4766,14.3876,14.4766,3900.0
2008-01-04 11:10:00,14.71,14.83,14.71,14.75,6400.0,14.5458,14.6644,14.5458,14.5853,6400.0
2008-01-04 11:15:00,14.8,14.8,14.7,14.7,4500.0,14.6348,14.6348,14.5359,14.5359,4500.0
2008-01-04 11:20:00,14.75,14.77,14.7,14.71,1800.0,14.5853,14.6051,14.5359,14.5458,1800.0
2008-01-04 11:25:00,14.71,14.8,14.7,14.77,6100.0,14.5458,14.6348,14.5359,14.6051,6100.0
2008-01-04 11:30:00,14.8,14.8,14.72,14.73,3600.0,14.6348,14.6348,14.5557,14.5656,3600.0
2008-01-04 11:35:00,14.8,14.82,14.76,14.82,2300.0,14.6348,14.6546,14.5952,14.6546,2300.0
2008-01-04 11:40:00,14.83,14.9,14.74,14.82,4400.0,14.6644,14.7337,14.5755,14.6546,4400.0
2008-01-04 11:45:00,14.87,14.88,14.75,14.75,1800.0,14.704,14.7139,14.5853,14.5853,1800.0
2008-01-04 11:50:00,14.8,14.8,14.71,14.71,1800.0,14.6348,14.6348,14.5458,14.5458,1800.0
2008-01-04 11:55:00,14.77,14.8,14.7,14.79,5400.0,14.6051,14.6348,14.5359,14.6249,5400.0
2008-01-04 12:00:00,14.8,14.8,14.7,14.75,4700.0,14.6348,14.6348,14.5359,14.5853,4700.0
2008-01-04 12:05:00,14.75,14.75,14.61,14.61,4200.0,14.5853,14.5853,14.4469,14.4469,4200.0
2008-01-04 12:10:00,14.68,14.73,14.63,14.73,800.0,14.5161,14.5656,14.4667,14.5656,800.0
2008-01-04 12:15:00,14.73,14.74,14.67,14.68,1000.0,14.5656,14.5755,14.5062,14.5161,1000.0
2008-01-04 12:20:00,14.69,14.69,14.56,14.56,4700.0,14.526,14.526,14.3975,14.3975,4700.0
2008-01-04 12:25:00,14.61,14.65,14.56,14.63,1200.0,14.4469,14.4865,14.3975,14.4667,1200.0
2008-01-04 12:30:00,14.65,14.65,14.5,14.5,3700.0,14.4865,14.4865,14.3381,14.3381,3700.0
2008-01-04 12:35:00,14.53,14.53,14.5,14.5,1400.0,14.3678,14.3678,14.3381,14.3381,1400.0
2008-01-04 12:40:00,14.5,14.6,14.5,14.6,2400.0,14.3381,14.437,14.3381,14.437,2400.0
2008-01-04 12:45:00,14.61,14.69,14.59,14.69,1700.0,14.4469,14.526,14.4271,14.526,1700.0
2008-01-04 12:50:00,14.69,14.74,14.61,14.64,3200.0,14.526,14.5755,14.4469,14.4766,3200.0
2008-01-04 12:55:00,14.71,14.73,14.63,14.7,1200.0,14.5458,14.5656,14.4667,14.5359,1200.0
2008-01-04 13:00:00,14.74,14.77,14.65,14.77,2900.0,14.5755,14.6051,14.4865,14.6051,2900.0
2008-01-04 13:05:00,14.78,14.8,14.71,14.71,2100.0,14.615,14.6348,14.5458,14.5458,2100.0
2008-01-04 13:10:00,14.79,14.79,14.65,14.65,900.0,14.6249,14.6249,14.4865,14.4865,900.0
2008-01-04 13:15:00,14.76,14.76,14.66,14.67,1200.0,14.5952,14.5952,14.4963,14.5062,1200.0
2008-01-04 13:20:00,14.74,14.77,14.66,14.66,800.0,14.5755,14.6051,14.4963,14.4963,800.0
2008-01-04 13:25:00,14.73,14.73,14.65,14.65,1100.0,14.5656,14.5656,14.4865,14.4865,1100.0
2008-01-04 13:30:00,14.65,14.7,14.65,14.69,1200.0,14.4865,14.5359,14.4865,14.526,1200.0
2008-01-04 13:35:00,14.7,14.72,14.6,14.6,1500.0,14.5359,14.5557,14.437,14.437,1500.0
2008-01-04 13:40:00,14.66,14.67,14.6,14.6,3900.0,14.4963,14.5062,14.437,14.437,3900.0
2008-01-04 13:45:00,14.61,14.63,14.6,14.6,2000.0,14.4469,14.4667,14.437,14.437,2000.0
2008-01-04 13:50:00,14.65,14.68,14.62,14.62,1600.0,14.4865,14.5161,14.4568,14.4568,1600.0
2008-01-04 13:55:00,14.68,14.74,14.66,14.74,3000.0,14.5161,14.5755,14.4963,14.5755,3000.0
2008-01-04 14:00:00,14.74,14.74,14.67,14.7,1300.0,14.5755,14.5755,14.5062,14.5359,1300.0
2008-01-04 14:05:00,14.73,14.75,14.65,14.65,2500.0,14.5656,14.5853,14.4865,14.4865,2500.0
2008-01-04 14:10:00,14.67,14.69,14.62,14.63,1000.0,14.5062,14.526,14.4568,14.4667,1000.0
2008-01-04 14:15:00,14.67,14.69,14.61,14.62,1400.0,14.5062,14.526,14.4469,14.4568,1400.0
2008-01-04 14:20:00,14.65,14.66,14.52,14.54,4000.0,14.4865,14.4963,14.3579,14.3777,4000.0
2008-01-04 14:25:00,14.56,14.59,14.53,14.55,1100.0,14.3975,14.4271,14.3678,14.3876,1100.0
2008-01-04 14:30:00,14.57,14.7,14.56,14.66,8400.0,14.4074,14.5359,14.3975,14.4963,8400.0
2008-01-04 14:35:00,14.69,14.77,14.69,14.74,3900.0,14.526,14.6051,14.526,14.5755,3900.0
2008-01-04 14:40:00,14.74,14.74,14.71,14.71,3200.0,14.5755,14.5755,14.5458,14.5458,3200.0
2008-01-04 14:45:00,14.72,14.75,14.66,14.66,4500.0,14.5557,14.5853,14.4963,14.4963,4500.0
2008-01-04 14:50:00,14.7,14.71,14.67,14.7,500.0,14.5359,14.5458,14.5062,14.5359,500.0
2008-01-04 14:55:00,14.7,14.71,14.65,14.67,700.0,14.5359,14.5458,14.4865,14.5062,700.0
2008-01-04 15:00:00,14.7,14.71,14.65,14.67,3600.0,14.5359,14.5458,14.4865,14.5062,3600.0
2008-01-04 15:05:00,14.68,14.7,14.68,14.69,800.0,14.5161,14.5359,14.5161,14.526,800.0
2008-01-04 15:10:00,14.7,14.71,14.66,14.67,3400.0,14.5359,14.5458,14.4963,14.5062,3400.0
2008-01-04 15:15:00,14.73,14.76,14.69,14.73,1900.0,14.5656,14.5952,14.526,14.5656,1900.0
2008-01-04 15:20:00,14.75,14.75,14.65,14.69,3000.0,14.5853,14.5853,14.4865,14.526,3000.0
2008-01-04 15:25:00,14.7,14.7,14.65,14.7,8200.0,14.5359,14.5359,14.4865,14.5359,8200.0
2008-01-04 15:30:00,14.72,14.79,14.67,14.67,9600.0,14.5557,14.6249,14.5062,14.5062,9600.0
2008-01-04 15:35:00,14.7,14.7,14.6,14.6,12100.0,14.5359,14.5359,14.437,14.437,12100.0
2008-01-04 15:40:00,14.61,14.63,14.55,14.62,5300.0,14.4469,14.4667,14.3876,14.4568,5300.0
2008-01-04 15:45:00,14.62,14.69,14.6,14.61,4000.0,14.4568,14.526,14.437,14.4469,4000.0
2008-01-04 15:50:00,14.65,14.68,14.54,14.54,19600.0,14.4865,14.5161,14.3777,14.3777,19600.0
2008-01-04 15:55:00,14.54,14.56,14.5,14.5,20500.0,14.3777,14.3975,14.3381,14.3381,20500.0
2008-01-07 09:30:00,14.56,14.61,14.49,14.53,3400.0,14.3975,14.4469,14.3282,14.3678,3400.0
2008-01-07 09:35:00,14.58,14.59,14.53,14.55,1600.0,14.4172,14.4271,14.3678,14.3876,1600.0
2008-01-07 09:40:00,14.61,14.63,14.6,14.63,700.0,14.4469,14.4667,14.437,14.4667,700.0
2008-01-07 09:45:00,14.69,14.69,14.69,14.69,100.0,14.526,14.526,14.526,14.526,100.0
2008-01-07 09:50:00,14.75,14.75,14.75,14.75,300.0,14.5853,14.5853,14.5853,14.5853,300.0
2008-01-07 09:55:00,14.69,14.69,14.69,14.69,200.0,14.526,14.526,14.526,14.526,200.0
2008-01-07 10:00:00,14.62,14.62,14.45,14.45,5800.0,14.4568,14.4568,14.2887,14.2887,5800.0
2008-01-07 10:05:00,14.46,14.46,14.28,14.28,6800.0,14.2986,14.2986,14.1206,14.1206,6800.0
2008-01-07 10:10:00,14.28,14.31,14.1,14.1,13600.0,14.1206,14.1503,13.9426,13.9426,13600.0
2008-01-07 10:15:00,14.1,14.11,14.0,14.02,11900.0,13.9426,13.9525,13.8437,13.8635,11900.0
2008-01-07 10:20:00,14.0,14.01,13.79,13.79,18400.0,13.8437,13.8536,13.6361,13.6361,18400.0
2008-01-07 10:25:00,13.82,13.87,13.77,13.77,3900.0,13.6657,13.7152,13.6163,13.6163,3900.0
2008-01-07 10:30:00,13.76,13.76,13.46,13.57,22300.0,13.6064,13.6064,13.3097,13.4185,22300.0
2008-01-07 10:35:00,13.5,13.54,13.45,13.49,15100.0,13.3493,13.3889,13.2999,13.3394,15100.0
2008-01-07 10:40:00,13.49,13.49,13.24,13.38,25300.0,13.3394,13.3394,13.0922,13.2306,25300.0
2008-01-07 10:45:00,13.37,13.4,13.34,13.35,3400.0,13.2207,13.2504,13.1911,13.201,3400.0
2008-01-07 10:50:00,13.32,13.39,13.31,13.35,3500.0,13.1713,13.2405,13.1614,13.201,3500.0
2008-01-07 10:55:00,13.35,13.4,13.35,13.4,3300.0,13.201,13.2504,13.201,13.2504,3300.0
2008-01-07 11:00:00,13.4,13.43,13.39,13.4,7200.0,13.2504,13.2801,13.2405,13.2504,7200.0
2008-01-07 11:05:00,13.42,13.5,13.42,13.44,6500.0,13.2702,13.3493,13.2702,13.29,6500.0
2008-01-07 11:10:00,13.44,13.44,13.4,13.4,2400.0,13.29,13.29,13.2504,13.2504,2400.0
2008-01-07 11:15:00,13.42,13.5,13.41,13.49,10900.0,13.2702,13.3493,13.2603,13.3394,10900.0
2008-01-07 11:20:00,13.45,13.49,13.42,13.42,3100.0,13.2999,13.3394,13.2702,13.2702,3100.0
2008-01-07 11:25:00,13.42,13.43,13.26,13.4,12400.0,13.2702,13.2801,13.112,13.2504,12400.0
2008-01-07 11:30:00,13.39,13.5,13.32,13.45,17400.0,13.2405,13.3493,13.1713,13.2999,17400.0
2008-01-07 11:35:00,13.45,13.48,13.45,13.45,1700.0,13.2999,13.3295,13.2999,13.2999,1700.0
2008-01-07 11:40:00,13.44,13.48,13.38,13.42,2000.0,13.29,13.3295,13.2306,13.2702,2000.0
2008-01-07 11:45:00,13.39,13.4,13.38,13.4,1300.0,13.2405,13.2504,13.2306,13.2504,1300.0
2008-01-07 11:50:00,13.39,13.41,13.38,13.38,18300.0,13.2405,13.2603,13.2306,13.2306,18300.0
2008-01-07 11:55:00,13.38,13.4,13.38,13.38,2500.0,13.2306,13.2504,13.2306,13.2306,2500.0
2008-01-07 12:00:00,13.4,13.4,13.38,13.4,2700.0,13.2504,13.2504,13.2306,13.2504,2700.0
2008-01-07 12:05:00,13.4,13.4,13.14,13.15,11300.0,13.2504,13.2504,12.9933,13.0032,11300.0
2008-01-07 12:10:00,13.16,13.2,13.09,13.15,6100.0,13.0131,13.0526,12.9439,13.0032,6100.0
2008-01-07 12:15:00,13.15,13.17,13.15,13.17,2600.0,13.0032,13.023,13.0032,13.023,2600.0
2008-01-07 12:20:00,13.16,13.2,13.15,13.16,4300.0,13.0131,13.0526,13.0032,13.0131,4300.0
2008-01-07 12:25:00,13.2,13.2,13.16,13.16,300.0,13.0526,13.0526,13.0131,13.0131,300.0
2008-01-07 12:30:00,13.16,13.21,13.16,13.16,600.0,13.0131,13.0625,13.0131,13.0131,600.0
2008-01-07 12:35:00,13.2,13.35,13.19,13.35,5700.0,13.0526,13.201,13.0428,13.201,5700.0
2008-01-07 12:40:00,13.32,13.38,13.32,13.34,6000.0,13.1713,13.2306,13.1713,13.1911,6000.0
2008-01-07 12:45:00,13.32,13.34,13.32,13.34,1100.0,13.1713,13.1911,13.1713,13.1911,1100.0
2008-01-07 12:50:00,13.34,13.39,13.34,13.39,9600.0,13.1911,13.2405,13.1911,13.2405,9600.0
2008-01-07 12:55:00,13.39,13.5,13.38,13.48,9300.0,13.2405,13.3493,13.2306,13.3295,9300.0
2008-01-07 13:00:00,13.43,13.45,13.41,13.41,2200.0,13.2801,13.2999,13.2603,13.2603,2200.0
2008-01-07 13:05:00,13.41,13.45,13.41,13.44,800.0,13.2603,13.2999,13.2603,13.29,800.0
2008-01-07 13:10:00,13.41,13.41,13.3,13.3,7000.0,13.2603,13.2603,13.1515,13.1515,7000.0
2008-01-07 13:15:00,13.3,13.3,13.23,13.24,3800.0,13.1515,13.1515,13.0823,13.0922,3800.0
2008-01-07 13:20:00,13.24,13.27,13.18,13.24,2400.0,13.0922,13.1219,13.0329,13.0922,2400.0
2008-01-07 13:25:00,13.21,13.36,13.21,13.25,2300.0,13.0625,13.2109,13.0625,13.1021,2300.0
2008-01-07 13:30:00,13.25,13.39,13.1,13.12,20300.0,13.1021,13.2405,12.9538,12.9735,20300.0
2008-01-07 13:35:00,13.14,13.14,12.92,12.92,10400.0,12.9933,12.9933,12.7758,12.7758,10400.0
2008-01-07 13:40:00,12.9,12.93,12.69,12.81,10100.0,12.756,12.7857,12.5483,12.667,10100.0
2008-01-07 13:45:00,12.8,12.84,12.76,12.84,4600.0,12.6571,12.6967,12.6176,12.6967,4600.0
2008-01-07 13:50:00,12.85,12.91,12.8,12.8,6200.0,12.7066,12.7659,12.6571,12.6571,6200.0
2008-01-07 13:55:00,12.85,13.05,12.85,13.05,6100.0,12.7066,12.9043,12.7066,12.9043,6100.0
2008-01-07 14:00:00,13.03,13.06,12.85,12.85,17200.0,12.8845,12.9142,12.7066,12.7066,17200.0
2008-01-07 14:05:00,12.85,12.85,12.81,12.85,5300.0,12.7066,12.7066,12.667,12.7066,5300.0
2008-01-07 14:10:00,12.85,12.85,12.76,12.76,2800.0,12.7066,12.7066,12.6176,12.6176,2800.0
2008-01-07 14:15:00,12.76,12.76,12.6,12.6,7900.0,12.6176,12.6176,12.4593,12.4593,7900.0
2008-01-07 14:20:00,12.59,12.61,12.55,12.6,20700.0,12.4495,12.4692,12.4099,12.4593,20700.0
2008-01-07 14:25:00,12.61,12.65,12.55,12.65,18600.0,12.4692,12.5088,12.4099,12.5088,18600.0
2008-01-07 14:30:00,12.73,12.79,12.63,12.76,15900.0,12.5879,12.6472,12.489,12.6176,15900.0
2008-01-07 14:35:00,12.73,12.74,12.68,12.7,5400.0,12.5879,12.5978,12.5385,12.5582,5400.0
2008-01-07 14:40:00,12.67,12.72,12.63,12.65,5700.0,12.5286,12.578,12.489,12.5088,5700.0
2008-01-07 14:45:00,12.65,12.68,12.65,12.65,4900.0,12.5088,12.5385,12.5088,12.5088,4900.0
2008-01-07 14:50:00,12.68,12.74,12.68,12.69,4000.0,12.5385,12.5978,12.5385,12.5483,4000.0
2008-01-07 14:55:00,12.69,12.69,12.63,12.67,3900.0,12.5483,12.5483,12.489,12.5286,3900.0
2008-01-07 15:00:00,12.68,12.7,12.65,12.65,5100.0,12.5385,12.5582,12.5088,12.5088,5100.0
2008-01-07 15:05:00,12.65,12.65,12.52,12.6,15300.0,12.5088,12.5088,12.3802,12.4593,15300.0
2008-01-07 15:10:00,12.6,12.6,12.27,12.34,29000.0,12.4593,12.4593,12.133,12.2022,29000.0
2008-01-07 15:15:00,12.37,12.37,12.0,12.01,189200.0,12.2319,12.2319,11.866,11.8759,189200.0
2008-01-07 15:20:00,12.0,12.01,11.83,11.85,26400.0,11.866,11.8759,11.6979,11.7177,26400.0
2008-01-07 15:25:00,11.9,11.94,11.85,11.9,19100.0,11.7672,11.8067,11.7177,11.7672,19100.0
2008-01-07 15:30:00,11.92,11.96,11.85,11.95,27500.0,11.7869,11.8265,11.7177,11.8166,27500.0
2008-01-07 15:35:00,11.96,12.46,11.86,12.34,44400.0,11.8265,12.3209,11.7276,12.2022,44400.0
2008-01-07 15:40:00,12.23,12.37,12.11,12.34,28000.0,12.0935,12.2319,11.9748,12.2022,28000.0
2008-01-07 15:45:00,12.34,12.5,12.3,12.45,36600.0,12.2022,12.3605,12.1627,12.311,36600.0
2008-01-07 15:50:00,12.44,12.5,12.26,12.47,28200.0,12.3011,12.3605,12.1231,12.3308,28200.0
2008-01-07 15:55:00,12.54,12.7,12.45,12.67,60000.0,12.4,12.5582,12.311,12.5286,60000.0
2008-01-08 09:30:00,12.55,12.82,12.55,12.55,10400.0,12.4099,12.6769,12.4099,12.4099,10400.0
2008-01-08 09:35:00,12.57,12.61,12.35,12.41,2800.0,12.4297,12.4692,12.2121,12.2715,2800.0
2008-01-08 09:40:00,12.43,12.54,12.41,12.54,2200.0,12.2912,12.4,12.2715,12.4,2200.0
2008-01-08 09:45:00,12.7,12.84,12.7,12.84,1200.0,12.5582,12.6967,12.5582,12.6967,1200.0
2008-01-08 09:50:00,12.8,12.89,12.72,12.84,46200.0,12.6571,12.7461,12.578,12.6967,46200.0
2008-01-08 09:55:00,12.85,13.0,12.85,12.94,29900.0,12.7066,12.8549,12.7066,12.7955,29900.0
2008-01-08 10:00:00,12.96,13.13,12.94,13.13,21600.0,12.8153,12.9834,12.7955,12.9834,21600.0
2008-01-08 10:05:00,13.13,13.13,13.03,13.03,9900.0,12.9834,12.9834,12.8845,12.8845,9900.0
2008-01-08 10:10:00,13.05,13.12,12.98,12.98,4100.0,12.9043,12.9735,12.8351,12.8351,4100.0
2008-01-08 10:15:00,12.98,13.0,12.93,12.93,3900.0,12.8351,12.8549,12.7857,12.7857,3900.0
2008-01-08 10:20:00,12.92,12.92,12.82,12.82,21800.0,12.7758,12.7758,12.6769,12.6769,21800.0
2008-01-08 10:25:00,12.81,12.82,12.75,12.8,48600.0,12.667,12.6769,12.6077,12.6571,48600.0
2008-01-08 10:30:00,12.81,12.81,12.8,12.8,6700.0,12.667,12.667,12.6571,12.6571,6700.0
2008-01-08 10:35:00,12.8,13.06,12.8,13.06,17500.0,12.6571,12.9142,12.6571,12.9142,17500.0
2008-01-08 10:40:00,13.09,13.09,12.94,13.01,13300.0,12.9439,12.9439,12.7955,12.8648,13300.0
2008-01-08 10:45:00,13.0,13.04,13.0,13.01,13200.0,12.8549,12.8944,12.8549,12.8648,13200.0
2008-01-08 10:50:00,13.02,13.03,13.0,13.02,8100.0,12.8747,12.8845,12.8549,12.8747,8100.0
2008-01-08 10:55:00,13.02,13.08,13.02,13.05,13100.0,12.8747,12.934,12.8747,12.9043,13100.0
2008-01-08 11:00:00,13.05,13.05,12.92,12.92,7700.0,12.9043,12.9043,12.7758,12.7758,7700.0
2008-01-08 11:05:00,12.92,12.92,12.92,12.92,800.0,12.7758,12.7758,12.7758,12.7758,800.0
2008-01-08 11:10:00,12.92,12.92,12.85,12.86,5500.0,12.7758,12.7758,12.7066,12.7164,5500.0
2008-01-08 11:15:00,12.85,12.86,12.82,12.82,6500.0,12.7066,12.7164,12.6769,12.6769,6500.0
2008-01-08 11:20:00,12.83,12.84,12.7,12.71,64100.0,12.6868,12.6967,12.5582,12.5681,64100.0
2008-01-08 11:25:00,12.71,12.71,12.71,12.71,600.0,12.5681,12.5681,12.5681,12.5681,600.0
2008-01-08 11:30:00,12.71,12.71,12.66,12.66,4300.0,12.5681,12.5681,12.5187,12.5187,4300.0
2008-01-08 11:35:00,12.66,12.66,12.65,12.65,1400.0,12.5187,12.5187,12.5088,12.5088,1400.0
2008-01-08 11:40:00,12.65,12.65,12.61,12.61,2300.0,12.5088,12.5088,12.4692,12.4692,2300.0
2008-01-08 11:45:00,12.61,12.81,12.61,12.78,7100.0,12.4692,12.667,12.4692,12.6373,7100.0
2008-01-08 11:50:00,12.78,12.93,12.78,12.93,3800.0,12.6373,12.7857,12.6373,12.7857,3800.0
2008-01-08 11:55:00,12.93,13.06,12.93,13.06,12400.0,12.7857,12.9142,12.7857,12.9142,12400.0
2008-01-08 12:00:00,13.03,13.06,12.96,12.99,10400.0,12.8845,12.9142,12.8153,12.845,10400.0
2008-01-08 12:05:00,12.95,13.03,12.95,13.0,9200.0,12.8054,12.8845,12.8054,12.8549,9200.0
2008-01-08 12:10:00,13.0,13.01,12.97,12.99,11900.0,12.8549,12.8648,12.8252,12.845,11900.0
2008-01-08 12:15:00,13.0,13.0,13.0,13.0,7800.0,12.8549,12.8549,12.8549,12.8549,7800.0
2008-01-08 12:20:00,13.0,13.0,12.95,12.96,3100.0,12.8549,12.8549,12.8054,12.8153,3100.0
2008-01-08 12:25:00,12.98,13.0,12.98,13.0,7600.0,12.8351,12.8549,12.8351,12.8549,7600.0
2008-01-08 12:30:00,12.99,13.25,12.99,13.25,7700.0,12.845,13.1021,12.845,13.1021,7700.0
2008-01-08 12:35:00,13.22,13.7,13.22,13.67,10800.0,13.0724,13.5471,13.0724,13.5174,10800.0
2008-01-08 12:40:00,13.71,13.71,13.39,13.51,7700.0,13.557,13.557,13.2405,13.3592,7700.0
2008-01-08 12:45:00,13.38,13.56,13.37,13.55,3200.0,13.2306,13.4086,13.2207,13.3987,3200.0
2008-01-08 12:50:00,13.53,13.57,13.43,13.56,9800.0,13.379,13.4185,13.2801,13.4086,9800.0
2008-01-08 12:55:00,13.56,13.56,13.45,13.49,16700.0,13.4086,13.4086,13.2999,13.3394,16700.0
2008-01-08 13:00:00,13.45,13.48,13.43,13.43,4500.0,13.2999,13.3295,13.2801,13.2801,4500.0
2008-01-08 13:05:00,13.43,13.44,13.34,13.34,3400.0,13.2801,13.29,13.1911,13.1911,3400.0
2008-01-08 13:10:00,13.33,13.37,13.33,13.37,1900.0,13.1812,13.2207,13.1812,13.2207,1900.0
2008-01-08 13:15:00,13.37,13.44,13.37,13.44,1100.0,13.2207,13.29,13.2207,13.29,1100.0
2008-01-08 13:20:00,13.45,13.49,13.45,13.48,400.0,13.2999,13.3394,13.2999,13.3295,400.0
2008-01-08 13:25:00,13.48,13.5,13.44,13.46,11100.0,13.3295,13.3493,13.29,13.3097,11100.0
2008-01-08 13:30:00,13.45,13.45,13.4,13.4,3900.0,13.2999,13.2999,13.2504,13.2504,3900.0
2008-01-08 13:35:00,13.41,13.42,13.4,13.4,900.0,13.2603,13.2702,13.2504,13.2504,900.0
2008-01-08 13:40:00,13.43,13.45,13.35,13.4,23200.0,13.2801,13.2999,13.201,13.2504,23200.0
2008-01-08 13:45:00,13.42,13.51,13.4,13.51,4000.0,13.2702,13.3592,13.2504,13.3592,4000.0
2008-01-08 13:50:00,13.54,13.55,13.5,13.54,9300.0,13.3889,13.3987,13.3493,13.3889,9300.0
2008-01-08 13:55:00,13.55,13.55,13.48,13.48,2800.0,13.3987,13.3987,13.3295,13.3295,2800.0
2008-01-08 14:00:00,13.47,13.48,13.46,13.47,1200.0,13.3196,13.3295,13.3097,13.3196,1200.0
2008-01-08 14:05:00,13.48,13.53,13.48,13.5,1600.0,13.3295,13.379,13.3295,13.3493,1600.0
2008-01-08 14:10:00,13.53,13.55,13.51,13.51,3800.0,13.379,13.3987,13.3592,13.3592,3800.0
2008-01-08 14:15:00,13.51,13.52,13.5,13.52,4200.0,13.3592,13.3691,13.3493,13.3691,4200.0
2008-01-08 14:20:00,13.5,13.51,13.5,13.51,4500.0,13.3493,13.3592,13.3493,13.3592,4500.0
2008-01-08 14:25:00,13.5,13.53,13.5,13.52,1700.0,13.3493,13.379,13.3493,13.3691,1700.0
2008-01-08 14:30:00,13.52,13.55,13.52,13.54,5600.0,13.3691,13.3987,13.3691,13.3889,5600.0
2008-01-08 14:35:00,13.54,13.54,13.47,13.51,2300.0,13.3889,13.3889,13.3196,13.3592,2300.0
2008-01-08 14:40:00,13.49,13.53,13.43,13.44,9500.0,13.3394,13.379,13.2801,13.29,9500.0
2008-01-08 14:45:00,13.44,13.44,13.4,13.43,5300.0,13.29,13.29,13.2504,13.2801,5300.0
2008-01-08 14:50:00,13.42,13.48,13.42,13.46,3000.0,13.2702,13.3295,13.2702,13.3097,3000.0
2008-01-08 14:55:00,13.46,13.46,13.39,13.39,1900.0,13.3097,13.3097,13.2405,13.2405,1900.0
2008-01-08 15:00:00,13.39,13.39,13.34,13.34,4800.0,13.2405,13.2405,13.1911,13.1911,4800.0
2008-01-08 15:05:00,13.34,13.34,13.34,13.34,500.0,13.1911,13.1911,13.1911,13.1911,500.0
2008-01-08 15:10:00,13.34,13.34,13.3,13.3,5700.0,13.1911,13.1911,13.1515,13.1515,5700.0
2008-01-08 15:15:00,13.29,13.35,13.29,13.32,4000.0,13.1416,13.201,13.1416,13.1713,4000.0
2008-01-08 15:20:00,13.31,13.35,13.26,13.35,14300.0,13.1614,13.201,13.112,13.201,14300.0
2008-01-08 15:25:00,13.32,13.45,13.32,13.45,12200.0,13.1713,13.2999,13.1713,13.2999,12200.0
2008-01-08 15:30:00,13.45,13.75,13.44,13.71,17300.0,13.2999,13.5965,13.29,13.557,17300.0
2008-01-08 15:35:00,13.7,13.75,13.69,13.71,9000.0,13.5471,13.5965,13.5372,13.557,9000.0
2008-01-08 15:40:00,13.71,13.71,13.55,13.55,3600.0,13.557,13.557,13.3987,13.3987,3600.0
2008-01-08 15:45:00,13.56,13.61,13.52,13.6,7500.0,13.4086,13.4581,13.3691,13.4482,7500.0
2008-01-08 15:50:00,13.6,13.6,13.53,13.56,3700.0,13.4482,13.4482,13.379,13.4086,3700.0
2008-01-08 15:55:00,13.56,13.61,13.55,13.56,6100.0,13.4086,13.4581,13.3987,13.4086,6100.0
2008-01-09 09:30:00,13.49,13.5,13.39,13.5,6700.0,13.3394,13.3493,13.2405,13.3493,6700.0
2008-01-09 09:35:00,13.49,13.59,13.49,13.59,14200.0,13.3394,13.4383,13.3394,13.4383,14200.0
2008-01-09 09:40:00,13.59,13.92,13.59,13.86,24700.0,13.4383,13.7646,13.4383,13.7053,24700.0
2008-01-09 09:45:00,13.87,13.88,13.86,13.88,5500.0,13.7152,13.7251,13.7053,13.7251,5500.0
2008-01-09 09:50:00,13.87,13.88,13.79,13.8,4600.0,13.7152,13.7251,13.6361,13.6459,4600.0
2008-01-09 09:55:00,13.8,13.88,13.79,13.84,6700.0,13.6459,13.7251,13.6361,13.6855,6700.0
2008-01-09 10:00:00,13.85,13.88,13.85,13.87,1500.0,13.6954,13.7251,13.6954,13.7152,1500.0
2008-01-09 10:05:00,13.86,13.98,13.83,13.96,8800.0,13.7053,13.8239,13.6756,13.8042,8800.0
2008-01-09 10:10:00,13.96,14.19,13.94,14.16,109100.0,13.8042,14.0316,13.7844,14.0019,109100.0
2008-01-09 10:15:00,14.16,14.21,14.07,14.21,14300.0,14.0019,14.0514,13.9129,14.0514,14300.0
2008-01-09 10:20:00,14.21,14.21,14.1,14.11,4700.0,14.0514,14.0514,13.9426,13.9525,4700.0
2008-01-09 10:25:00,14.1,14.1,14.08,14.09,3000.0,13.9426,13.9426,13.9228,13.9327,3000.0
2008-01-09 10:30:00,14.1,14.22,14.09,14.18,13300.0,13.9426,14.0613,13.9327,14.0217,13300.0
2008-01-09 10:35:00,14.13,14.17,14.12,14.16,19000.0,13.9723,14.0118,13.9624,14.0019,19000.0
2008-01-09 10:40:00,14.17,14.25,14.14,14.22,17600.0,14.0118,14.0909,13.9822,14.0613,17600.0
2008-01-09 10:45:00,14.23,14.32,14.1,14.27,31300.0,14.0711,14.1601,13.9426,14.1107,31300.0
2008-01-09 10:50:00,14.15,14.34,14.11,14.33,13900.0,13.992,14.1799,13.9525,14.17,13900.0
2008-01-09 10:55:00,14.33,14.33,14.19,14.3,13100.0,14.17,14.17,14.0316,14.1404,13100.0
2008-01-09 11:00:00,14.29,14.4,14.28,14.31,11700.0,14.1305,14.2392,14.1206,14.1503,11700.0
2008-01-09 11:05:00,14.33,14.38,14.31,14.35,2400.0,14.17,14.2195,14.1503,14.1898,2400.0
2008-01-09 11:10:00,14.38,14.38,14.32,14.34,4700.0,14.2195,14.2195,14.1601,14.1799,4700.0
2008-01-09 11:15:00,14.31,14.32,14.24,14.24,6100.0,14.1503,14.1601,14.081,14.081,6100.0
2008-01-09 11:20:00,14.24,14.36,14.23,14.29,33400.0,14.081,14.1997,14.0711,14.1305,33400.0
2008-01-09 11:25:00,14.3,14.3,13.82,14.1,28800.0,14.1404,14.1404,13.6657,13.9426,28800.0
2008-01-09 11:30:00,14.09,14.1,13.95,14.0,13100.0,13.9327,13.9426,13.7943,13.8437,13100.0
2008-01-09 11:35:00,14.06,14.1,13.92,13.98,15100.0,13.903,13.9426,13.7646,13.8239,15100.0
2008-01-09 11:40:00,13.96,14.02,13.9,13.97,11300.0,13.8042,13.8635,13.7448,13.8141,11300.0
2008-01-09 11:45:00,13.98,13.99,13.84,13.96,10100.0,13.8239,13.8338,13.6855,13.8042,10100.0
2008-01-09 11:50:00,13.96,13.98,13.85,13.87,10400.0,13.8042,13.8239,13.6954,13.7152,10400.0
2008-01-09 11:55:00,13.87,13.87,13.81,13.81,800.0,13.7152,13.7152,13.6558,13.6558,800.0
2008-01-09 12:00:00,13.78,13.78,13.71,13.73,3400.0,13.6262,13.6262,13.557,13.5767,3400.0
2008-01-09 12:05:00,13.75,13.77,13.75,13.76,900.0,13.5965,13.6163,13.5965,13.6064,900.0
2008-01-09 12:10:00,13.82,13.82,13.8,13.8,1000.0,13.6657,13.6657,13.6459,13.6459,1000.0
2008-01-09 12:15:00,13.8,13.88,13.8,13.85,4700.0,13.6459,13.7251,13.6459,13.6954,4700.0
2008-01-09 12:20:00,13.81,13.94,13.78,13.85,8300.0,13.6558,13.7844,13.6262,13.6954,8300.0
2008-01-09 12:25:00,13.85,13.9,13.8,13.8,2400.0,13.6954,13.7448,13.6459,13.6459,2400.0
2008-01-09 12:30:00,13.8,13.88,13.8,13.88,3200.0,13.6459,13.7251,13.6459,13.7251,3200.0
2008-01-09 12:35:00,13.88,13.88,13.88,13.88,0.0,13.7251,13.7251,13.7251,13.7251,0.0
2008-01-09 12:40:00,13.87,13.87,13.85,13.85,2400.0,13.7152,13.7152,13.6954,13.6954,2400.0
2008-01-09 12:45:00,13.85,13.88,13.85,13.87,2600.0,13.6954,13.7251,13.6954,13.7152,2600.0
2008-01-09 12:50:00,13.85,14.2,13.85,13.96,11900.0,13.6954,14.0415,13.6954,13.8042,11900.0
2008-01-09 12:55:00,13.96,13.96,13.85,13.88,5300.0,13.8042,13.8042,13.6954,13.7251,5300.0
2008-01-09 13:00:00,13.85,13.96,13.82,13.95,6500.0,13.6954,13.8042,13.6657,13.7943,6500.0
2008-01-09 13:05:00,13.87,13.93,13.87,13.93,3900.0,13.7152,13.7745,13.7152,13.7745,3900.0
2008-01-09 13:10:00,13.92,13.94,13.84,13.85,5100.0,13.7646,13.7844,13.6855,13.6954,5100.0
2008-01-09 13:15:00,13.86,13.87,13.83,13.85,9400.0,13.7053,13.7152,13.6756,13.6954,9400.0
2008-01-09 13:20:00,13.85,13.9,13.85,13.86,4400.0,13.6954,13.7448,13.6954,13.7053,4400.0
2008-01-09 13:25:00,13.86,13.87,13.81,13.83,17300.0,13.7053,13.7152,13.6558,13.6756,17300.0
2008-01-09 13:30:00,13.83,13.94,13.82,13.9,4000.0,13.6756,13.7844,13.6657,13.7448,4000.0
2008-01-09 13:35:00,13.91,13.91,13.88,13.9,1900.0,13.7547,13.7547,13.7251,13.7448,1900.0
2008-01-09 13:40:00,13.89,13.89,13.85,13.86,4700.0,13.7349,13.7349,13.6954,13.7053,4700.0
2008-01-09 13:45:00,13.85,13.86,13.85,13.85,2600.0,13.6954,13.7053,13.6954,13.6954,2600.0
2008-01-09 13:50:00,13.85,13.87,13.85,13.86,4100.0,13.6954,13.7152,13.6954,13.7053,4100.0
2008-01-09 13:55:00,13.85,13.9,13.85,13.85,5100.0,13.6954,13.7448,13.6954,13.6954,5100.0
2008-01-09 14:00:00,13.85,13.91,13.85,13.9,5500.0,13.6954,13.7547,13.6954,13.7448,5500.0
2008-01-09 14:05:00,13.9,13.9,13.85,13.85,600.0,13.7448,13.7448,13.6954,13.6954,600.0
2008-01-09 14:10:00,13.85,13.86,13.75,13.75,2500.0,13.6954,13.7053,13.5965,13.5965,2500.0
2008-01-09 14:15:00,13.76,13.76,13.75,13.75,6400.0,13.6064,13.6064,13.5965,13.5965,6400.0
2008-01-09 14:20:00,13.75,13.88,13.74,13.74,11200.0,13.5965,13.7251,13.5866,13.5866,11200.0
2008-01-09 14:25:00,13.74,13.74,13.71,13.72,1800.0,13.5866,13.5866,13.557,13.5668,1800.0
2008-01-09 14:30:00,13.71,13.78,13.71,13.75,4700.0,13.557,13.6262,13.557,13.5965,4700.0
2008-01-09 14:35:00,13.76,13.76,13.75,13.76,6600.0,13.6064,13.6064,13.5965,13.6064,6600.0
2008-01-09 14:40:00,13.76,13.78,13.76,13.78,1300.0,13.6064,13.6262,13.6064,13.6262,1300.0
2008-01-09 14:45:00,13.77,13.93,13.77,13.91,6500.0,13.6163,13.7745,13.6163,13.7547,6500.0
2008-01-09 14:50:00,13.91,14.08,13.89,13.96,5300.0,13.7547,13.9228,13.7349,13.8042,5300.0
2008-01-09 14:55:00,13.92,14.11,13.9,14.11,9000.0,13.7646,13.9525,13.7448,13.9525,9000.0
2008-01-09 15:00:00,14.04,14.11,14.04,14.1,3300.0,13.8833,13.9525,13.8833,13.9426,3300.0
2008-01-09 15:05:00,14.11,14.15,14.11,14.13,8700.0,13.9525,13.992,13.9525,13.9723,8700.0
2008-01-09 15:10:00,14.13,14.17,14.13,14.16,8400.0,13.9723,14.0118,13.9723,14.0019,8400.0
2008-01-09 15:15:00,14.15,14.45,14.15,14.4,37800.0,13.992,14.2887,13.992,14.2392,37800.0
2008-01-09 15:20:00,14.4,14.4,14.29,14.35,37200.0,14.2392,14.2392,14.1305,14.1898,37200.0
2008-01-09 15:25:00,14.36,14.4,14.35,14.38,24800.0,14.1997,14.2392,14.1898,14.2195,24800.0
2008-01-09 15:30:00,14.38,14.46,14.38,14.41,33700.0,14.2195,14.2986,14.2195,14.2491,33700.0
2008-01-09 15:35:00,14.4,14.44,14.35,14.36,106600.0,14.2392,14.2788,14.1898,14.1997,106600.0
2008-01-09 15:40:00,14.37,14.4,14.35,14.37,8100.0,14.2096,14.2392,14.1898,14.2096,8100.0
2008-01-09 15:45:00,14.36,14.36,14.26,14.31,37200.0,14.1997,14.1997,14.1008,14.1503,37200.0
2008-01-09 15:50:00,14.31,14.45,14.28,14.44,21800.0,14.1503,14.2887,14.1206,14.2788,21800.0
2008-01-09 15:55:00,14.43,14.5,14.41,14.49,16300.0,14.2689,14.3381,14.2491,14.3282,16300.0
2008-01-10 09:30:00,14.35,14.7,14.35,14.69,27400.0,14.1898,14.5359,14.1898,14.526,27400.0
2008-01-10 09:35:00,14.63,14.89,14.6,14.85,66900.0,14.4667,14.7238,14.437,14.6842,66900.0
2008-01-10 09:40:00,14.87,14.88,14.65,14.76,22200.0,14.704,14.7139,14.4865,14.5952,22200.0
2008-01-10 09:45:00,14.81,14.81,14.71,14.77,49800.0,14.6447,14.6447,14.5458,14.6051,49800.0
2008-01-10 09:50:00,14.77,14.78,14.63,14.71,14900.0,14.6051,14.615,14.4667,14.5458,14900.0
2008-01-10 09:55:00,14.68,14.68,14.66,14.66,300.0,14.5161,14.5161,14.4963,14.4963,300.0
2008-01-10 10:00:00,14.62,14.75,14.6,14.74,4200.0,14.4568,14.5853,14.437,14.5755,4200.0
2008-01-10 10:05:00,14.7,14.75,14.6,14.67,7800.0,14.5359,14.5853,14.437,14.5062,7800.0
2008-01-10 10:10:00,14.67,14.68,14.62,14.67,5800.0,14.5062,14.5161,14.4568,14.5062,5800.0
2008-01-10 10:15:00,14.68,14.7,14.64,14.7,11800.0,14.5161,14.5359,14.4766,14.5359,11800.0
2008-01-10 10:20:00,14.7,14.78,14.68,14.78,7000.0,14.5359,14.615,14.5161,14.615,7000.0
2008-01-10 10:25:00,14.78,14.86,14.78,14.85,3500.0,14.615,14.6941,14.615,14.6842,3500.0
2008-01-10 10:30:00,14.86,15.07,14.86,15.04,52700.0,14.6941,14.9018,14.6941,14.8721,52700.0
2008-01-10 10:35:00,15.07,15.25,15.07,15.1,44900.0,14.9018,15.0798,14.9018,14.9314,44900.0
2008-01-10 10:40:00,15.25,15.25,15.1,15.2,4900.0,15.0798,15.0798,14.9314,15.0303,4900.0
2008-01-10 10:45:00,15.18,15.2,15.18,15.2,19100.0,15.0105,15.0303,15.0105,15.0303,19100.0
2008-01-10 10:50:00,15.17,15.17,15.12,15.12,17500.0,15.0007,15.0007,14.9512,14.9512,17500.0
2008-01-10 10:55:00,15.1,15.12,15.1,15.1,600.0,14.9314,14.9512,14.9314,14.9314,600.0
2008-01-10 11:00:00,15.11,15.11,15.08,15.08,3400.0,14.9413,14.9413,14.9117,14.9117,3400.0
2008-01-10 11:05:00,15.08,15.15,15.08,15.15,1500.0,14.9117,14.9809,14.9117,14.9809,1500.0
2008-01-10 11:10:00,15.16,15.16,15.15,15.16,900.0,14.9908,14.9908,14.9809,14.9908,900.0
2008-01-10 11:15:00,15.16,15.18,15.16,15.17,1200.0,14.9908,15.0105,14.9908,15.0007,1200.0
2008-01-10 11:20:00,15.17,15.2,15.16,15.2,9100.0,15.0007,15.0303,14.9908,15.0303,9100.0
2008-01-10 11:25:00,15.2,15.2,15.19,15.2,4700.0,15.0303,15.0303,15.0204,15.0303,4700.0
2008-01-10 11:30:00,15.19,15.2,15.18,15.19,1900.0,15.0204,15.0303,15.0105,15.0204,1900.0
2008-01-10 11:35:00,15.2,15.2,15.19,15.19,500.0,15.0303,15.0303,15.0204,15.0204,500.0
2008-01-10 11:40:00,15.17,15.19,15.16,15.18,1500.0,15.0007,15.0204,14.9908,15.0105,1500.0
2008-01-10 11:45:00,15.18,15.2,15.17,15.2,3200.0,15.0105,15.0303,15.0007,15.0303,3200.0
2008-01-10 11:50:00,15.19,15.2,15.15,15.15,2500.0,15.0204,15.0303,14.9809,14.9809,2500.0
2008-01-10 11:55:00,15.19,15.2,15.17,15.2,1200.0,15.0204,15.0303,15.0007,15.0303,1200.0
2008-01-10 12:00:00,15.19,15.2,15.16,15.18,8400.0,15.0204,15.0303,14.9908,15.0105,8400.0
2008-01-10 12:05:00,15.18,15.18,15.13,15.15,16000.0,15.0105,15.0105,14.9611,14.9809,16000.0
2008-01-10 12:10:00,15.15,15.15,15.14,15.14,11700.0,14.9809,14.9809,14.971,14.971,11700.0
2008-01-10 12:15:00,15.15,15.24,15.15,15.23,16800.0,14.9809,15.0699,14.9809,15.06,16800.0
2008-01-10 12:20:00,15.25,15.32,15.23,15.23,10000.0,15.0798,15.149,15.06,15.06,10000.0
2008-01-10 12:25:00,15.23,15.25,15.21,15.23,6000.0,15.06,15.0798,15.0402,15.06,6000.0
2008-01-10 12:30:00,15.23,15.23,15.1,15.13,16800.0,15.06,15.06,14.9314,14.9611,16800.0
2008-01-10 12:35:00,15.13,15.14,15.1,15.13,2500.0,14.9611,14.971,14.9314,14.9611,2500.0
2008-01-10 12:40:00,15.14,15.2,15.14,15.2,7000.0,14.971,15.0303,14.971,15.0303,7000.0
2008-01-10 12:45:00,15.2,15.2,15.18,15.2,6000.0,15.0303,15.0303,15.0105,15.0303,6000.0
2008-01-10 12:50:00,15.19,15.2,15.19,15.2,800.0,15.0204,15.0303,15.0204,15.0303,800.0
2008-01-10 12:55:00,15.19,15.49,15.19,15.37,45800.0,15.0204,15.3171,15.0204,15.1984,45800.0
2008-01-10 13:00:00,15.39,16.0,15.32,16.0,73100.0,15.2182,15.8214,15.149,15.8214,73100.0
2008-01-10 13:05:00,16.0,16.26,15.88,16.0,57100.0,15.8214,16.0785,15.7027,15.8214,57100.0
2008-01-10 13:10:00,16.0,16.0,15.79,15.9,49400.0,15.8214,15.8214,15.6137,15.7225,49400.0
2008-01-10 13:15:00,15.9,15.9,15.8,15.8,93200.0,15.7225,15.7225,15.6236,15.6236,93200.0
2008-01-10 13:20:00,15.79,15.9,15.79,15.9,29100.0,15.6137,15.7225,15.6137,15.7225,29100.0
2008-01-10 13:25:00,15.9,16.0,15.88,15.93,24200.0,15.7225,15.8214,15.7027,15.7522,24200.0
2008-01-10 13:30:00,15.93,15.98,15.93,15.97,4100.0,15.7522,15.8016,15.7522,15.7917,4100.0
2008-01-10 13:35:00,15.95,15.97,15.92,15.92,10300.0,15.7719,15.7917,15.7423,15.7423,10300.0
2008-01-10 13:40:00,15.93,15.95,15.92,15.94,1000.0,15.7522,15.7719,15.7423,15.7621,1000.0
2008-01-10 13:45:00,15.92,15.95,15.74,15.74,12900.0,15.7423,15.7719,15.5643,15.5643,12900.0
2008-01-10 13:50:00,15.7,15.81,15.62,15.75,19400.0,15.5247,15.6335,15.4456,15.5742,19400.0
2008-01-10 13:55:00,15.76,15.76,15.67,15.73,8000.0,15.5841,15.5841,15.4951,15.5544,8000.0
2008-01-10 14:00:00,15.73,15.75,15.72,15.75,46000.0,15.5544,15.5742,15.5445,15.5742,46000.0
2008-01-10 14:05:00,15.76,15.77,15.68,15.73,8400.0,15.5841,15.594,15.505,15.5544,8400.0
2008-01-10 14:10:00,15.75,15.75,15.47,15.53,12200.0,15.5742,15.5742,15.2973,15.3566,12200.0
2008-01-10 14:15:00,15.55,15.64,15.55,15.64,3900.0,15.3764,15.4654,15.3764,15.4654,3900.0
2008-01-10 14:20:00,15.64,15.64,15.52,15.61,4100.0,15.4654,15.4654,15.3467,15.4357,4100.0
2008-01-10 14:25:00,15.61,15.73,15.6,15.72,8800.0,15.4357,15.5544,15.4259,15.5445,8800.0
2008-01-10 14:30:00,15.72,15.93,15.72,15.9,8600.0,15.5445,15.7522,15.5445,15.7225,8600.0
2008-01-10 14:35:00,15.9,16.1,15.88,16.07,28400.0,15.7225,15.9203,15.7027,15.8906,28400.0
2008-01-10 14:40:00,16.07,16.09,16.04,16.04,5100.0,15.8906,15.9104,15.8609,15.8609,5100.0
2008-01-10 14:45:00,16.08,16.08,15.96,16.0,2400.0,15.9005,15.9005,15.7818,15.8214,2400.0
2008-01-10 14:50:00,15.97,15.98,15.94,15.94,900.0,15.7917,15.8016,15.7621,15.7621,900.0
2008-01-10 14:55:00,15.97,16.0,15.95,16.0,13500.0,15.7917,15.8214,15.7719,15.8214,13500.0
2008-01-10 15:00:00,15.96,16.0,15.96,16.0,1200.0,15.7818,15.8214,15.7818,15.8214,1200.0
2008-01-10 15:05:00,16.0,16.12,16.0,16.1,11600.0,15.8214,15.94,15.8214,15.9203,11600.0
2008-01-10 15:10:00,16.1,16.1,16.09,16.09,17000.0,15.9203,15.9203,15.9104,15.9104,17000.0
2008-01-10 15:15:00,16.1,16.18,16.07,16.07,5900.0,15.9203,15.9994,15.8906,15.8906,5900.0
2008-01-10 15:20:00,16.09,16.12,16.09,16.12,24100.0,15.9104,15.94,15.9104,15.94,24100.0
2008-01-10 15:25:00,16.13,16.17,16.13,16.15,5000.0,15.9499,15.9895,15.9499,15.9697,5000.0
2008-01-10 15:30:00,16.18,16.24,16.18,16.2,4300.0,15.9994,16.0587,15.9994,16.0192,4300.0
2008-01-10 15:35:00,16.2,16.2,16.14,16.14,1600.0,16.0192,16.0192,15.9598,15.9598,1600.0
2008-01-10 15:40:00,16.14,16.14,16.09,16.09,5700.0,15.9598,15.9598,15.9104,15.9104,5700.0
2008-01-10 15:45:00,16.09,16.11,15.9,15.9,11700.0,15.9104,15.9302,15.7225,15.7225,11700.0
2008-01-10 15:50:00,15.9,16.11,15.9,16.04,12000.0,15.7225,15.9302,15.7225,15.8609,12000.0
2008-01-10 15:55:00,16.05,16.19,16.0,16.0,18200.0,15.8708,16.0093,15.8214,15.8214,18200.0
2008-01-11 09:30:00,15.7,15.73,15.64,15.66,12400.0,15.5247,15.5544,15.4654,15.4852,12400.0
2008-01-11 09:35:00,15.68,15.89,15.68,15.89,3400.0,15.505,15.7126,15.505,15.7126,3400.0
2008-01-11 09:40:00,15.8,15.81,15.76,15.8,4200.0,15.6236,15.6335,15.5841,15.6236,4200.0
2008-01-11 09:45:00,15.82,15.82,15.63,15.63,11100.0,15.6434,15.6434,15.4555,15.4555,11100.0
2008-01-11 09:50:00,15.6,15.6,15.48,15.48,4600.0,15.4259,15.4259,15.3072,15.3072,4600.0
2008-01-11 09:55:00,15.42,15.45,15.21,15.41,50700.0,15.2479,15.2775,15.0402,15.238,50700.0
2008-01-11 10:00:00,15.39,15.49,15.37,15.49,2900.0,15.2182,15.3171,15.1984,15.3171,2900.0
2008-01-11 10:05:00,15.46,15.46,15.33,15.38,16800.0,15.2874,15.2874,15.1589,15.2083,16800.0
2008-01-11 10:10:00,15.38,15.42,15.38,15.42,2100.0,15.2083,15.2479,15.2083,15.2479,2100.0
2008-01-11 10:15:00,15.45,15.48,15.45,15.48,2500.0,15.2775,15.3072,15.2775,15.3072,2500.0
2008-01-11 10:20:00,15.48,15.49,15.48,15.49,2000.0,15.3072,15.3171,15.3072,15.3171,2000.0
2008-01-11 10:25:00,15.43,15.43,15.4,15.4,3500.0,15.2578,15.2578,15.2281,15.2281,3500.0
2008-01-11 10:30:00,15.44,15.48,15.4,15.43,4700.0,15.2676,15.3072,15.2281,15.2578,4700.0
2008-01-11 10:35:00,15.45,15.49,15.41,15.49,1900.0,15.2775,15.3171,15.238,15.3171,1900.0
2008-01-11 10:40:00,15.49,15.64,15.49,15.62,8500.0,15.3171,15.4654,15.3171,15.4456,8500.0
2008-01-11 10:45:00,15.62,15.62,15.59,15.6,7500.0,15.4456,15.4456,15.416,15.4259,7500.0
2008-01-11 10:50:00,15.56,15.57,15.48,15.57,3300.0,15.3863,15.3962,15.3072,15.3962,3300.0
2008-01-11 10:55:00,15.58,15.78,15.56,15.75,16800.0,15.4061,15.6038,15.3863,15.5742,16800.0
2008-01-11 11:00:00,15.77,15.78,15.75,15.76,7400.0,15.594,15.6038,15.5742,15.5841,7400.0
2008-01-11 11:05:00,15.76,15.95,15.75,15.95,13500.0,15.5841,15.7719,15.5742,15.7719,13500.0
2008-01-11 11:10:00,15.95,15.95,15.75,15.77,3000.0,15.7719,15.7719,15.5742,15.594,3000.0
2008-01-11 11:15:00,15.8,15.83,15.79,15.83,1600.0,15.6236,15.6533,15.6137,15.6533,1600.0
2008-01-11 11:20:00,15.86,15.88,15.85,15.85,900.0,15.683,15.7027,15.6731,15.6731,900.0
2008-01-11 11:25:00,15.85,15.86,15.85,15.86,1300.0,15.6731,15.683,15.6731,15.683,1300.0
2008-01-11 11:30:00,15.87,15.87,15.87,15.87,100.0,15.6928,15.6928,15.6928,15.6928,100.0
2008-01-11 11:35:00,15.85,15.85,15.82,15.83,1800.0,15.6731,15.6731,15.6434,15.6533,1800.0
2008-01-11 11:40:00,15.83,15.85,15.79,15.85,6600.0,15.6533,15.6731,15.6137,15.6731,6600.0
2008-01-11 11:45:00,15.86,15.92,15.86,15.91,5400.0,15.683,15.7423,15.683,15.7324,5400.0
2008-01-11 11:50:00,15.92,15.93,15.92,15.93,2600.0,15.7423,15.7522,15.7423,15.7522,2600.0
2008-01-11 11:55:00,15.97,15.97,15.97,15.97,1600.0,15.7917,15.7917,15.7917,15.7917,1600.0
2008-01-11 12:00:00,15.98,16.0,15.98,15.99,1000.0,15.8016,15.8214,15.8016,15.8115,1000.0
2008-01-11 12:05:00,15.97,15.97,15.95,15.97,1100.0,15.7917,15.7917,15.7719,15.7917,1100.0
2008-01-11 12:10:00,15.96,15.98,15.91,15.95,2600.0,15.7818,15.8016,15.7324,15.7719,2600.0
2008-01-11 12:15:00,15.97,15.97,15.96,15.97,1600.0,15.7917,15.7917,15.7818,15.7917,1600.0
2008-01-11 12:20:00,15.97,15.97,15.89,15.9,4300.0,15.7917,15.7917,15.7126,15.7225,4300.0
2008-01-11 12:25:00,15.92,15.93,15.92,15.93,500.0,15.7423,15.7522,15.7423,15.7522,500.0
2008-01-11 12:30:00,15.89,15.9,15.86,15.86,600.0,15.7126,15.7225,15.683,15.683,600.0
2008-01-11 12:35:00,15.87,15.87,15.87,15.87,200.0,15.6928,15.6928,15.6928,15.6928,200.0
2008-01-11 12:40:00,15.87,15.87,15.87,15.87,0.0,15.6928,15.6928,15.6928,15.6928,0.0
2008-01-11 12:45:00,15.87,15.87,15.87,15.87,100.0,15.6928,15.6928,15.6928,15.6928,100.0
2008-01-11 12:50:00,15.87,15.87,15.83,15.83,200.0,15.6928,15.6928,15.6533,15.6533,200.0
2008-01-11 12:55:00,15.83,15.85,15.82,15.84,2200.0,15.6533,15.6731,15.6434,15.6632,2200.0
2008-01-11 13:00:00,15.83,15.86,15.82,15.86,4600.0,15.6533,15.683,15.6434,15.683,4600.0
2008-01-11 13:05:00,15.84,15.84,15.84,15.84,100.0,15.6632,15.6632,15.6632,15.6632,100.0
2008-01-11 13:10:00,15.83,15.91,15.82,15.89,14000.0,15.6533,15.7324,15.6434,15.7126,14000.0
2008-01-11 13:15:00,15.89,15.98,15.86,15.94,5400.0,15.7126,15.8016,15.683,15.7621,5400.0
2008-01-11 13:20:00,15.95,15.95,15.92,15.92,300.0,15.7719,15.7719,15.7423,15.7423,300.0
2008-01-11 13:25:00,15.92,15.94,15.92,15.94,400.0,15.7423,15.7621,15.7423,15.7621,400.0
2008-01-11 13:30:00,15.94,15.94,15.94,15.94,0.0,15.7621,15.7621,15.7621,15.7621,0.0
2008-01-11 13:35:00,15.97,15.97,15.95,15.95,400.0,15.7917,15.7917,15.7719,15.7719,400.0
2008-01-11 13:40:00,15.97,16.0,15.92,15.99,2300.0,15.7917,15.8214,15.7423,15.8115,2300.0
2008-01-11 13:45:00,15.97,15.98,15.97,15.98,800.0,15.7917,15.8016,15.7917,15.8016,800.0
2008-01-11 13:50:00,15.98,15.98,15.98,15.98,100.0,15.8016,15.8016,15.8016,15.8016,100.0
2008-01-11 13:55:00,15.98,15.98,15.94,15.96,400.0,15.8016,15.8016,15.7621,15.7818,400.0
2008-01-11 14:00:00,15.95,15.95,15.93,15.93,200.0,15.7719,15.7719,15.7522,15.7522,200.0
2008-01-11 14:05:00,15.91,15.91,15.89,15.89,300.0,15.7324,15.7324,15.7126,15.7126,300.0
2008-01-11 14:10:00,15.92,15.96,15.92,15.96,1100.0,15.7423,15.7818,15.7423,15.7818,1100.0
2008-01-11 14:15:00,15.96,15.96,15.96,15.96,100.0,15.7818,15.7818,15.7818,15.7818,100.0
2008-01-11 14:20:00,15.96,15.97,15.96,15.97,500.0,15.7818,15.7917,15.7818,15.7917,500.0
2008-01-11 14:25:00,15.98,15.98,15.97,15.97,500.0,15.8016,15.8016,15.7917,15.7917,500.0
2008-01-11 14:30:00,15.97,15.99,15.97,15.97,42700.0,15.7917,15.8115,15.7917,15.7917,42700.0
2008-01-11 14:35:00,15.97,15.97,15.97,15.97,0.0,15.7917,15.7917,15.7917,15.7917,0.0
2008-01-11 14:40:00,15.97,15.98,15.97,15.98,500.0,15.7917,15.8016,15.7917,15.8016,500.0
2008-01-11 14:45:00,15.98,15.99,15.96,15.96,1600.0,15.8016,15.8115,15.7818,15.7818,1600.0
2008-01-11 14:50:00,15.96,15.96,15.96,15.96,200.0,15.7818,15.7818,15.7818,15.7818,200.0
2008-01-11 14:55:00,15.97,15.97,15.96,15.97,18800.0,15.7917,15.7917,15.7818,15.7917,18800.0
2008-01-11 15:00:00,15.97,15.97,15.95,15.96,1200.0,15.7917,15.7917,15.7719,15.7818,1200.0
2008-01-11 15:05:00,15.97,15.98,15.96,15.96,2100.0,15.7917,15.8016,15.7818,15.7818,2100.0
2008-01-11 15:10:00,15.96,15.97,15.93,15.97,5100.0,15.7818,15.7917,15.7522,15.7917,5100.0
2008-01-11 15:15:00,15.96,15.96,15.82,15.83,3400.0,15.7818,15.7818,15.6434,15.6533,3400.0
2008-01-11 15:20:00,15.82,15.82,15.76,15.76,3000.0,15.6434,15.6434,15.5841,15.5841,3000.0
2008-01-11 15:25:00,15.75,15.78,15.75,15.76,10600.0,15.5742,15.6038,15.5742,15.5841,10600.0
2008-01-11 15:30:00,15.76,15.78,15.75,15.75,9300.0,15.5841,15.6038,15.5742,15.5742,9300.0
2008-01-11 15:35:00,15.77,15.79,15.75,15.76,14700.0,15.594,15.6137,15.5742,15.5841,14700.0
2008-01-11 15:40:00,15.76,15.79,15.76,15.77,6000.0,15.5841,15.6137,15.5841,15.594,6000.0
2008-01-11 15:45:00,15.77,15.79,15.77,15.79,3500.0,15.594,15.6137,15.594,15.6137,3500.0
2008-01-11 15:50:00,15.78,15.82,15.78,15.81,11100.0,15.6038,15.6434,15.6038,15.6335,11100.0
2008-01-11 15:55:00,15.82,15.85,15.77,15.8,23000.0,15.6434,15.6731,15.594,15.6236,23000.0
2008-01-14 09:30:00,15.77,15.77,15.58,15.58,2300.0,15.594,15.594,15.4061,15.4061,2300.0
2008-01-14 09:35:00,15.6,15.91,15.6,15.91,1900.0,15.4259,15.7324,15.4259,15.7324,1900.0
2008-01-14 09:40:00,15.71,15.88,15.6,15.62,12100.0,15.5346,15.7027,15.4259,15.4456,12100.0
2008-01-14 09:45:00,15.61,15.62,15.61,15.62,900.0,15.4357,15.4456,15.4357,15.4456,900.0
2008-01-14 09:50:00,15.62,15.77,15.62,15.7,5100.0,15.4456,15.594,15.4456,15.5247,5100.0
2008-01-14 09:55:00,15.7,15.75,15.7,15.75,1100.0,15.5247,15.5742,15.5247,15.5742,1100.0
2008-01-14 10:00:00,15.75,15.77,15.73,15.77,1700.0,15.5742,15.594,15.5544,15.594,1700.0
2008-01-14 10:05:00,15.75,15.76,15.71,15.76,900.0,15.5742,15.5841,15.5346,15.5841,900.0
2008-01-14 10:10:00,15.74,15.76,15.74,15.76,500.0,15.5643,15.5841,15.5643,15.5841,500.0
2008-01-14 10:15:00,15.76,15.82,15.75,15.82,11800.0,15.5841,15.6434,15.5742,15.6434,11800.0
2008-01-14 10:20:00,15.85,15.99,15.85,15.99,12700.0,15.6731,15.8115,15.6731,15.8115,12700.0
2008-01-14 10:25:00,15.99,15.99,15.99,15.99,1300.0,15.8115,15.8115,15.8115,15.8115,1300.0
2008-01-14 10:30:00,15.97,15.99,15.97,15.99,5800.0,15.7917,15.8115,15.7917,15.8115,5800.0
2008-01-14 10:35:00,15.99,16.08,15.97,16.07,1700.0,15.8115,15.9005,15.7917,15.8906,1700.0
2008-01-14 10:40:00,16.08,16.1,16.08,16.1,1600.0,15.9005,15.9203,15.9005,15.9203,1600.0
2008-01-14 10:45:00,16.05,16.09,16.05,16.09,300.0,15.8708,15.9104,15.8708,15.9104,300.0
2008-01-14 10:50:00,16.06,16.1,16.0,16.1,10700.0,15.8807,15.9203,15.8214,15.9203,10700.0
2008-01-14 10:55:00,16.1,16.1,16.03,16.09,1000.0,15.9203,15.9203,15.8511,15.9104,1000.0
2008-01-14 11:00:00,16.1,16.1,16.06,16.1,3200.0,15.9203,15.9203,15.8807,15.9203,3200.0
2008-01-14 11:05:00,16.1,16.15,16.09,16.12,4400.0,15.9203,15.9697,15.9104,15.94,4400.0
2008-01-14 11:10:00,16.12,16.41,16.11,16.4,11000.0,15.94,16.2268,15.9302,16.2169,11000.0
2008-01-14 11:15:00,16.36,16.4,16.25,16.25,5900.0,16.1774,16.2169,16.0686,16.0686,5900.0
2008-01-14 11:20:00,16.24,16.3,16.15,16.19,3500.0,16.0587,16.118,15.9697,16.0093,3500.0
2008-01-14 11:25:00,16.23,16.24,16.19,16.19,700.0,16.0488,16.0587,16.0093,16.0093,700.0
2008-01-14 11:30:00,16.23,16.24,16.21,16.21,500.0,16.0488,16.0587,16.029,16.029,500.0
2008-01-14 11:35:00,16.25,16.25,16.2,16.2,200.0,16.0686,16.0686,16.0192,16.0192,200.0
2008-01-14 11:40:00,16.2,16.2,16.2,16.2,0.0,16.0192,16.0192,16.0192,16.0192,0.0
2008-01-14 11:45:00,16.24,16.24,16.19,16.23,400.0,16.0587,16.0587,16.0093,16.0488,400.0
2008-01-14 11:50:00,16.23,16.23,16.23,16.23,0.0,16.0488,16.0488,16.0488,16.0488,0.0
2008-01-14 11:55:00,16.19,16.19,16.1,16.1,400.0,16.0093,16.0093,15.9203,15.9203,400.0
2008-01-14 12:00:00,16.11,16.17,15.98,16.08,3700.0,15.9302,15.9895,15.8016,15.9005,3700.0
2008-01-14 12:05:00,16.09,16.11,16.09,16.11,500.0,15.9104,15.9302,15.9104,15.9302,500.0
2008-01-14 12:10:00,16.1,16.11,16.09,16.1,500.0,15.9203,15.9302,15.9104,15.9203,500.0
2008-01-14 12:15:00,16.11,16.2,16.11,16.2,1000.0,15.9302,16.0192,15.9302,16.0192,1000.0
2008-01-14 12:20:00,16.2,16.2,16.18,16.2,1400.0,16.0192,16.0192,15.9994,16.0192,1400.0
2008-01-14 12:25:00,16.19,16.2,16.18,16.18,1200.0,16.0093,16.0192,15.9994,15.9994,1200.0
2008-01-14 12:30:00,16.11,16.12,16.11,16.12,200.0,15.9302,15.94,15.9302,15.94,200.0
2008-01-14 12:35:00,16.12,16.17,16.12,16.17,300.0,15.94,15.9895,15.94,15.9895,300.0
2008-01-14 12:40:00,16.12,16.12,16.12,16.12,200.0,15.94,15.94,15.94,15.94,200.0
2008-01-14 12:45:00,16.12,16.12,16.12,16.12,0.0,15.94,15.94,15.94,15.94,0.0
2008-01-14 12:50:00,16.05,16.05,16.03,16.03,200.0,15.8708,15.8708,15.8511,15.8511,200.0
2008-01-14 12:55:00,15.98,15.98,15.86,15.86,1400.0,15.8016,15.8016,15.683,15.683,1400.0
2008-01-14 13:00:00,15.86,15.91,15.86,15.9,1000.0,15.683,15.7324,15.683,15.7225,1000.0
2008-01-14 13:05:00,15.9,15.9,15.86,15.86,4100.0,15.7225,15.7225,15.683,15.683,4100.0
2008-01-14 13:10:00,15.86,15.86,15.71,15.84,800.0,15.683,15.683,15.5346,15.6632,800.0
2008-01-14 13:15:00,15.78,15.78,15.78,15.78,100.0,15.6038,15.6038,15.6038,15.6038,100.0
2008-01-14 13:20:00,15.81,15.82,15.81,15.82,800.0,15.6335,15.6434,15.6335,15.6434,800.0
2008-01-14 13:25:00,15.83,16.02,15.83,15.98,5500.0,15.6533,15.8412,15.6533,15.8016,5500.0
2008-01-14 13:30:00,15.97,15.98,15.9,15.98,5100.0,15.7917,15.8016,15.7225,15.8016,5100.0
2008-01-14 13:35:00,15.94,16.01,15.94,16.01,400.0,15.7621,15.8313,15.7621,15.8313,400.0
2008-01-14 13:40:00,16.08,16.08,16.02,16.02,600.0,15.9005,15.9005,15.8412,15.8412,600.0
2008-01-14 13:45:00,16.02,16.02,16.02,16.02,0.0,15.8412,15.8412,15.8412,15.8412,0.0
2008-01-14 13:50:00,16.01,16.06,15.97,16.06,800.0,15.8313,15.8807,15.7917,15.8807,800.0
2008-01-14 13:55:00,16.0,16.0,16.0,16.0,100.0,15.8214,15.8214,15.8214,15.8214,100.0
2008-01-14 14:00:00,16.02,16.02,16.02,16.02,200.0,15.8412,15.8412,15.8412,15.8412,200.0
2008-01-14 14:05:00,16.02,16.05,15.98,15.98,700.0,15.8412,15.8708,15.8016,15.8016,700.0
2008-01-14 14:10:00,15.98,15.98,15.98,15.98,0.0,15.8016,15.8016,15.8016,15.8016,0.0
2008-01-14 14:15:00,15.99,16.0,15.99,16.0,200.0,15.8115,15.8214,15.8115,15.8214,200.0
2008-01-14 14:20:00,15.99,16.02,15.98,16.01,700.0,15.8115,15.8412,15.8016,15.8313,700.0
2008-01-14 14:25:00,16.03,16.18,16.0,16.04,12300.0,15.8511,15.9994,15.8214,15.8609,12300.0
2008-01-14 14:30:00,16.12,16.12,16.11,16.11,400.0,15.94,15.94,15.9302,15.9302,400.0
2008-01-14 14:35:00,16.14,16.15,16.14,16.15,300.0,15.9598,15.9697,15.9598,15.9697,300.0
2008-01-14 14:40:00,16.13,16.13,16.0,16.0,2300.0,15.9499,15.9499,15.8214,15.8214,2300.0
2008-01-14 14:45:00,16.0,16.0,15.97,15.98,2600.0,15.8214,15.8214,15.7917,15.8016,2600.0
2008-01-14 14:50:00,15.96,15.99,15.95,15.96,1700.0,15.7818,15.8115,15.7719,15.7818,1700.0
2008-01-14 14:55:00,15.96,15.96,15.94,15.94,2500.0,15.7818,15.7818,15.7621,15.7621,2500.0
2008-01-14 15:00:00,15.97,15.98,15.93,15.94,3300.0,15.7917,15.8016,15.7522,15.7621,3300.0
2008-01-14 15:05:00,15.94,15.97,15.91,15.95,8300.0,15.7621,15.7917,15.7324,15.7719,8300.0
2008-01-14 15:10:00,15.96,16.01,15.96,15.97,17900.0,15.7818,15.8313,15.7818,15.7917,17900.0
2008-01-14 15:15:00,15.98,15.98,15.95,15.96,1400.0,15.8016,15.8016,15.7719,15.7818,1400.0
2008-01-14 15:20:00,15.96,15.97,15.94,15.96,1700.0,15.7818,15.7917,15.7621,15.7818,1700.0
2008-01-14 15:25:00,15.95,16.04,15.94,16.0,17400.0,15.7719,15.8609,15.7621,15.8214,17400.0
2008-01-14 15:30:00,16.0,16.02,16.0,16.02,6600.0,15.8214,15.8412,15.8214,15.8412,6600.0
2008-01-14 15:35:00,16.02,16.02,15.98,15.98,800.0,15.8412,15.8412,15.8016,15.8016,800.0
2008-01-14 15:40:00,15.99,16.01,15.99,16.0,1800.0,15.8115,15.8313,15.8115,15.8214,1800.0
2008-01-14 15:45:00,16.0,16.0,15.94,15.99,6900.0,15.8214,15.8214,15.7621,15.8115,6900.0
2008-01-14 15:50:00,15.98,16.07,15.98,16.07,7100.0,15.8016,15.8906,15.8016,15.8906,7100.0
2008-01-14 15:55:00,16.04,16.11,16.02,16.05,3700.0,15.8609,15.9302,15.8412,15.8708,3700.0
2008-01-15 09:30:00,15.65,16.0,15.65,16.0,10800.0,15.4753,15.8214,15.4753,15.8214,10800.0
2008-01-15 09:35:00,16.0,16.06,15.81,15.92,7300.0,15.8214,15.8807,15.6335,15.7423,7300.0
2008-01-15 09:40:00,15.82,15.88,15.75,15.75,13000.0,15.6434,15.7027,15.5742,15.5742,13000.0
2008-01-15 09:45:00,15.9,15.9,15.83,15.87,3100.0,15.7225,15.7225,15.6533,15.6928,3100.0
2008-01-15 09:50:00,15.86,15.88,15.86,15.88,1400.0,15.683,15.7027,15.683,15.7027,1400.0
2008-01-15 09:55:00,15.87,15.87,15.87,15.87,300.0,15.6928,15.6928,15.6928,15.6928,300.0
2008-01-15 10:00:00,15.87,15.87,15.74,15.74,2900.0,15.6928,15.6928,15.5643,15.5643,2900.0
2008-01-15 10:05:00,15.69,15.75,15.69,15.75,900.0,15.5148,15.5742,15.5148,15.5742,900.0
2008-01-15 10:10:00,15.72,15.72,15.72,15.72,600.0,15.5445,15.5445,15.5445,15.5445,600.0
2008-01-15 10:15:00,15.71,15.71,15.71,15.71,300.0,15.5346,15.5346,15.5346,15.5346,300.0
2008-01-15 10:20:00,15.71,15.71,15.68,15.69,3500.0,15.5346,15.5346,15.505,15.5148,3500.0
2008-01-15 10:25:00,15.7,15.72,15.69,15.69,18000.0,15.5247,15.5445,15.5148,15.5148,18000.0
2008-01-15 10:30:00,15.73,15.91,15.69,15.81,19600.0,15.5544,15.7324,15.5148,15.6335,19600.0
2008-01-15 10:35:00,15.82,15.91,15.78,15.8,30100.0,15.6434,15.7324,15.6038,15.6236,30100.0
2008-01-15 10:40:00,15.84,15.84,15.76,15.77,2500.0,15.6632,15.6632,15.5841,15.594,2500.0
2008-01-15 10:45:00,15.74,15.82,15.72,15.8,20900.0,15.5643,15.6434,15.5445,15.6236,20900.0
2008-01-15 10:50:00,15.75,15.76,15.75,15.75,2900.0,15.5742,15.5841,15.5742,15.5742,2900.0
2008-01-15 10:55:00,15.75,15.77,15.75,15.76,500.0,15.5742,15.594,15.5742,15.5841,500.0
2008-01-15 11:00:00,15.78,15.79,15.78,15.79,200.0,15.6038,15.6137,15.6038,15.6137,200.0
2008-01-15 11:05:00,15.79,15.82,15.77,15.78,1100.0,15.6137,15.6434,15.594,15.6038,1100.0
2008-01-15 11:10:00,15.83,15.91,15.83,15.91,2800.0,15.6533,15.7324,15.6533,15.7324,2800.0
2008-01-15 11:15:00,15.83,15.83,15.83,15.83,100.0,15.6533,15.6533,15.6533,15.6533,100.0
2008-01-15 11:20:00,15.76,15.8,15.76,15.78,600.0,15.5841,15.6236,15.5841,15.6038,600.0
2008-01-15 11:25:00,15.79,15.81,15.78,15.81,900.0,15.6137,15.6335,15.6038,15.6335,900.0
2008-01-15 11:30:00,15.83,15.86,15.8,15.8,2300.0,15.6533,15.683,15.6236,15.6236,2300.0
2008-01-15 11:35:00,15.8,15.8,15.8,15.8,5600.0,15.6236,15.6236,15.6236,15.6236,5600.0
2008-01-15 11:40:00,15.77,15.78,15.77,15.78,600.0,15.594,15.6038,15.594,15.6038,600.0
2008-01-15 11:45:00,15.8,15.8,15.8,15.8,800.0,15.6236,15.6236,15.6236,15.6236,800.0
2008-01-15 11:50:00,15.78,15.8,15.78,15.8,1500.0,15.6038,15.6236,15.6038,15.6236,1500.0
2008-01-15 11:55:00,15.8,15.8,15.8,15.8,0.0,15.6236,15.6236,15.6236,15.6236,0.0
2008-01-15 12:00:00,15.77,15.84,15.77,15.84,2200.0,15.594,15.6632,15.594,15.6632,2200.0
2008-01-15 12:05:00,15.84,15.84,15.84,15.84,0.0,15.6632,15.6632,15.6632,15.6632,0.0
2008-01-15 12:10:00,15.8,15.8,15.78,15.78,500.0,15.6236,15.6236,15.6038,15.6038,500.0
2008-01-15 12:15:00,15.8,15.8,15.8,15.8,900.0,15.6236,15.6236,15.6236,15.6236,900.0
2008-01-15 12:20:00,15.79,15.81,15.71,15.71,3000.0,15.6137,15.6335,15.5346,15.5346,3000.0
2008-01-15 12:25:00,15.7,15.7,15.7,15.7,2000.0,15.5247,15.5247,15.5247,15.5247,2000.0
2008-01-15 12:30:00,15.77,15.77,15.71,15.71,300.0,15.594,15.594,15.5346,15.5346,300.0
2008-01-15 12:35:00,15.71,15.71,15.7,15.7,300.0,15.5346,15.5346,15.5247,15.5247,300.0
2008-01-15 12:40:00,15.71,15.78,15.71,15.78,600.0,15.5346,15.6038,15.5346,15.6038,600.0
2008-01-15 12:45:00,15.78,15.8,15.78,15.8,1100.0,15.6038,15.6236,15.6038,15.6236,1100.0
2008-01-15 12:50:00,15.76,15.76,15.76,15.76,100.0,15.5841,15.5841,15.5841,15.5841,100.0
2008-01-15 12:55:00,15.76,15.76,15.75,15.75,1200.0,15.5841,15.5841,15.5742,15.5742,1200.0
2008-01-15 13:00:00,15.75,15.77,15.75,15.75,1000.0,15.5742,15.594,15.5742,15.5742,1000.0
2008-01-15 13:05:00,15.75,15.76,15.75,15.76,2500.0,15.5742,15.5841,15.5742,15.5841,2500.0
2008-01-15 13:10:00,15.76,15.78,15.75,15.76,1200.0,15.5841,15.6038,15.5742,15.5841,1200.0
2008-01-15 13:15:00,15.75,15.76,15.7,15.7,1600.0,15.5742,15.5841,15.5247,15.5247,1600.0
2008-01-15 13:20:00,15.7,15.72,15.7,15.7,4900.0,15.5247,15.5445,15.5247,15.5247,4900.0
2008-01-15 13:25:00,15.7,15.7,15.7,15.7,1700.0,15.5247,15.5247,15.5247,15.5247,1700.0
2008-01-15 13:30:00,15.7,15.7,15.7,15.7,100.0,15.5247,15.5247,15.5247,15.5247,100.0
2008-01-15 13:35:00,15.7,15.71,15.7,15.7,3000.0,15.5247,15.5346,15.5247,15.5247,3000.0
2008-01-15 13:40:00,15.7,15.7,15.69,15.69,4900.0,15.5247,15.5247,15.5148,15.5148,4900.0
2008-01-15 13:45:00,15.67,15.67,15.64,15.65,2200.0,15.4951,15.4951,15.4654,15.4753,2200.0
2008-01-15 13:50:00,15.65,15.8,15.65,15.79,7700.0,15.4753,15.6236,15.4753,15.6137,7700.0
2008-01-15 13:55:00,15.79,15.8,15.79,15.8,1700.0,15.6137,15.6236,15.6137,15.6236,1700.0
2008-01-15 14:00:00,15.77,15.79,15.77,15.79,400.0,15.594,15.6137,15.594,15.6137,400.0
2008-01-15 14:05:00,15.73,15.77,15.72,15.72,300.0,15.5544,15.594,15.5445,15.5445,300.0
2008-01-15 14:10:00,15.76,15.79,15.76,15.79,1300.0,15.5841,15.6137,15.5841,15.6137,1300.0
2008-01-15 14:15:00,15.8,15.8,15.77,15.77,900.0,15.6236,15.6236,15.594,15.594,900.0
2008-01-15 14:20:00,15.75,15.77,15.75,15.77,200.0,15.5742,15.594,15.5742,15.594,200.0
2008-01-15 14:25:00,15.74,15.77,15.74,15.77,1500.0,15.5643,15.594,15.5643,15.594,1500.0
2008-01-15 14:30:00,15.77,15.77,15.77,15.77,0.0,15.594,15.594,15.594,15.594,0.0
2008-01-15 14:35:00,15.76,15.76,15.74,15.74,300.0,15.5841,15.5841,15.5643,15.5643,300.0
2008-01-15 14:40:00,15.74,15.74,15.67,15.7,4200.0,15.5643,15.5643,15.4951,15.5247,4200.0
2008-01-15 14:45:00,15.69,15.69,15.68,15.68,1700.0,15.5148,15.5148,15.505,15.505,1700.0
2008-01-15 14:50:00,15.68,15.68,15.64,15.65,2600.0,15.505,15.505,15.4654,15.4753,2600.0
2008-01-15 14:55:00,15.65,15.68,15.65,15.68,400.0,15.4753,15.505,15.4753,15.505,400.0
2008-01-15 15:00:00,15.68,15.68,15.61,15.64,1800.0,15.505,15.505,15.4357,15.4654,1800.0
2008-01-15 15:05:00,15.6,15.63,15.6,15.61,800.0,15.4259,15.4555,15.4259,15.4357,800.0
2008-01-15 15:10:00,15.62,15.63,15.62,15.62,2100.0,15.4456,15.4555,15.4456,15.4456,2100.0
2008-01-15 15:15:00,15.62,15.62,15.61,15.61,6500.0,15.4456,15.4456,15.4357,15.4357,6500.0
2008-01-15 15:20:00,15.6,15.61,15.59,15.6,6100.0,15.4259,15.4357,15.416,15.4259,6100.0
2008-01-15 15:25:00,15.6,15.61,15.59,15.61,8200.0,15.4259,15.4357,15.416,15.4357,8200.0
2008-01-15 15:30:00,15.62,15.63,15.58,15.62,7400.0,15.4456,15.4555,15.4061,15.4456,7400.0
2008-01-15 15:35:00,15.62,15.64,15.61,15.63,3000.0,15.4456,15.4654,15.4357,15.4555,3000.0
2008-01-15 15:40:00,15.59,15.61,15.59,15.6,4000.0,15.416,15.4357,15.416,15.4259,4000.0
2008-01-15 15:45:00,15.6,15.63,15.6,15.63,10700.0,15.4259,15.4555,15.4259,15.4555,10700.0
2008-01-15 15:50:00,15.62,15.62,15.61,15.61,3000.0,15.4456,15.4456,15.4357,15.4357,3000.0
2008-01-15 15:55:00,15.62,15.66,15.61,15.63,7000.0,15.4456,15.4852,15.4357,15.4555,7000.0
2008-01-16 09:30:00,15.6,15.6,15.59,15.6,10200.0,15.4259,15.4259,15.416,15.4259,10200.0
2008-01-16 09:35:00,15.7,15.7,15.69,15.69,300.0,15.5247,15.5247,15.5148,15.5148,300.0
2008-01-16 09:40:00,15.67,15.7,15.62,15.7,1300.0,15.4951,15.5247,15.4456,15.5247,1300.0
2008-01-16 09:45:00,15.75,15.8,15.75,15.77,7800.0,15.5742,15.6236,15.5742,15.594,7800.0
2008-01-16 09:50:00,15.77,15.77,15.77,15.77,0.0,15.594,15.594,15.594,15.594,0.0
2008-01-16 09:55:00,15.79,15.79,15.74,15.74,900.0,15.6137,15.6137,15.5643,15.5643,900.0
2008-01-16 10:00:00,15.78,15.81,15.78,15.8,1400.0,15.6038,15.6335,15.6038,15.6236,1400.0
2008-01-16 10:05:00,15.84,15.92,15.84,15.9,1100.0,15.6632,15.7423,15.6632,15.7225,1100.0
2008-01-16 10:10:00,15.85,15.85,15.85,15.85,100.0,15.6731,15.6731,15.6731,15.6731,100.0
2008-01-16 10:15:00,15.84,15.84,15.8,15.8,1400.0,15.6632,15.6632,15.6236,15.6236,1400.0
2008-01-16 10:20:00,15.8,15.85,15.8,15.85,500.0,15.6236,15.6731,15.6236,15.6731,500.0
2008-01-16 10:25:00,15.85,15.85,15.85,15.85,0.0,15.6731,15.6731,15.6731,15.6731,0.0
2008-01-16 10:30:00,15.8,15.8,15.8,15.8,100.0,15.6236,15.6236,15.6236,15.6236,100.0
2008-01-16 10:35:00,15.82,15.85,15.8,15.8,5800.0,15.6434,15.6731,15.6236,15.6236,5800.0
2008-01-16 10:40:00,15.81,15.81,15.81,15.81,200.0,15.6335,15.6335,15.6335,15.6335,200.0
2008-01-16 10:45:00,15.8,15.82,15.8,15.82,500.0,15.6236,15.6434,15.6236,15.6434,500.0
2008-01-16 10:50:00,15.76,15.79,15.75,15.78,1000.0,15.5841,15.6137,15.5742,15.6038,1000.0
2008-01-16 10:55:00,15.79,15.79,15.79,15.79,100.0,15.6137,15.6137,15.6137,15.6137,100.0
2008-01-16 11:00:00,15.79,15.79,15.79,15.79,0.0,15.6137,15.6137,15.6137,15.6137,0.0
2008-01-16 11:05:00,15.81,15.82,15.75,15.75,19600.0,15.6335,15.6434,15.5742,15.5742,19600.0
2008-01-16 11:10:00,15.75,15.75,15.75,15.75,100.0,15.5742,15.5742,15.5742,15.5742,100.0
2008-01-16 11:15:00,15.79,15.79,15.79,15.79,300.0,15.6137,15.6137,15.6137,15.6137,300.0
2008-01-16 11:20:00,15.78,15.78,15.78,15.78,100.0,15.6038,15.6038,15.6038,15.6038,100.0
2008-01-16 11:25:00,15.78,15.78,15.78,15.78,0.0,15.6038,15.6038,15.6038,15.6038,0.0
2008-01-16 11:30:00,15.79,15.85,15.79,15.84,3400.0,15.6137,15.6731,15.6137,15.6632,3400.0
2008-01-16 11:35:00,15.81,15.81,15.8,15.8,400.0,15.6335,15.6335,15.6236,15.6236,400.0
2008-01-16 11:40:00,15.84,15.9,15.82,15.9,34300.0,15.6632,15.7225,15.6434,15.7225,34300.0
2008-01-16 11:45:00,15.99,16.1,15.99,16.05,5600.0,15.8115,15.9203,15.8115,15.8708,5600.0
2008-01-16 11:50:00,16.05,16.09,16.05,16.08,4400.0,15.8708,15.9104,15.8708,15.9005,4400.0
2008-01-16 11:55:00,16.08,16.1,16.08,16.08,8800.0,15.9005,15.9203,15.9005,15.9005,8800.0
2008-01-16 12:00:00,16.08,16.19,16.08,16.19,2100.0,15.9005,16.0093,15.9005,16.0093,2100.0
2008-01-16 12:05:00,16.25,16.33,16.1,16.1,2800.0,16.0686,16.1477,15.9203,15.9203,2800.0
2008-01-16 12:10:00,16.08,16.08,16.0,16.03,2100.0,15.9005,15.9005,15.8214,15.8511,2100.0
2008-01-16 12:15:00,16.0,16.01,16.0,16.0,1600.0,15.8214,15.8313,15.8214,15.8214,1600.0
2008-01-16 12:20:00,16.0,16.0,15.99,16.0,1100.0,15.8214,15.8214,15.8115,15.8214,1100.0
2008-01-16 12:25:00,15.95,15.95,15.95,15.95,2000.0,15.7719,15.7719,15.7719,15.7719,2000.0
2008-01-16 12:30:00,15.97,15.97,15.95,15.95,1000.0,15.7917,15.7917,15.7719,15.7719,1000.0
2008-01-16 12:35:00,15.95,16.05,15.95,16.05,2300.0,15.7719,15.8708,15.7719,15.8708,2300.0
2008-01-16 12:40:00,16.05,16.07,16.05,16.07,1000.0,15.8708,15.8906,15.8708,15.8906,1000.0
2008-01-16 12:45:00,16.05,16.05,15.99,16.05,31000.0,15.8708,15.8708,15.8115,15.8708,31000.0
2008-01-16 12:50:00,16.05,16.05,16.05,16.05,0.0,15.8708,15.8708,15.8708,15.8708,0.0
2008-01-16 12:55:00,16.02,16.02,15.98,15.98,300.0,15.8412,15.8412,15.8016,15.8016,300.0
2008-01-16 13:00:00,15.99,16.0,15.99,16.0,10600.0,15.8115,15.8214,15.8115,15.8214,10600.0
2008-01-16 13:05:00,16.0,16.0,15.98,16.0,1900.0,15.8214,15.8214,15.8016,15.8214,1900.0
2008-01-16 13:10:00,15.99,16.0,15.99,15.99,26000.0,15.8115,15.8214,15.8115,15.8115,26000.0
2008-01-16 13:15:00,15.99,16.02,15.99,15.99,1200.0,15.8115,15.8412,15.8115,15.8115,1200.0
2008-01-16 13:20:00,15.99,16.02,15.99,16.0,1500.0,15.8115,15.8412,15.8115,15.8214,1500.0
2008-01-16 13:25:00,16.0,16.02,16.0,16.01,500.0,15.8214,15.8412,15.8214,15.8313,500.0
2008-01-16 13:30:00,15.98,15.98,15.96,15.96,500.0,15.8016,15.8016,15.7818,15.7818,500.0
2008-01-16 13:35:00,16.01,16.01,15.96,15.96,11100.0,15.8313,15.8313,15.7818,15.7818,11100.0
2008-01-16 13:40:00,15.96,15.96,15.92,15.92,1400.0,15.7818,15.7818,15.7423,15.7423,1400.0
2008-01-16 13:45:00,15.89,15.9,15.85,15.85,1400.0,15.7126,15.7225,15.6731,15.6731,1400.0
2008-01-16 13:50:00,15.9,15.9,15.84,15.86,1100.0,15.7225,15.7225,15.6632,15.683,1100.0
2008-01-16 13:55:00,15.86,15.86,15.86,15.86,0.0,15.683,15.683,15.683,15.683,0.0
2008-01-16 14:00:00,15.91,15.91,15.91,15.91,100.0,15.7324,15.7324,15.7324,15.7324,100.0
2008-01-16 14:05:00,15.9,15.9,15.89,15.89,500.0,15.7225,15.7225,15.7126,15.7126,500.0
2008-01-16 14:10:00,15.9,15.9,15.9,15.9,400.0,15.7225,15.7225,15.7225,15.7225,400.0
2008-01-16 14:15:00,15.9,15.9,15.9,15.9,0.0,15.7225,15.7225,15.7225,15.7225,0.0
2008-01-16 14:20:00,15.9,15.9,15.9,15.9,400.0,15.7225,15.7225,15.7225,15.7225,400.0
2008-01-16 14:25:00,15.92,16.0,15.9,16.0,1500.0,15.7423,15.8214,15.7225,15.8214,1500.0
2008-01-16 14:30:00,16.0,16.0,15.99,16.0,4400.0,15.8214,15.8214,15.8115,15.8214,4400.0
2008-01-16 14:35:00,16.0,16.0,15.99,16.0,4200.0,15.8214,15.8214,15.8115,15.8214,4200.0
2008-01-16 14:40:00,16.0,16.0,15.99,16.0,3300.0,15.8214,15.8214,15.8115,15.8214,3300.0
2008-01-16 14:45:00,16.0,16.0,15.99,15.99,1000.0,15.8214,15.8214,15.8115,15.8115,1000.0
2008-01-16 14:50:00,15.99,16.0,15.99,16.0,400.0,15.8115,15.8214,15.8115,15.8214,400.0
2008-01-16 14:55:00,15.96,15.97,15.96,15.96,600.0,15.7818,15.7917,15.7818,15.7818,600.0
2008-01-16 15:00:00,15.92,15.95,15.92,15.95,500.0,15.7423,15.7719,15.7423,15.7719,500.0
2008-01-16 15:05:00,15.93,15.93,15.93,15.93,400.0,15.7522,15.7522,15.7522,15.7522,400.0
2008-01-16 15:10:00,15.93,15.93,15.93,15.93,100.0,15.7522,15.7522,15.7522,15.7522,100.0
2008-01-16 15:15:00,15.96,16.0,15.96,16.0,1800.0,15.7818,15.8214,15.7818,15.8214,1800.0
2008-01-16 15:20:00,16.0,16.01,15.95,15.95,5100.0,15.8214,15.8313,15.7719,15.7719,5100.0
2008-01-16 15:25:00,15.95,15.99,15.86,15.99,22800.0,15.7719,15.8115,15.683,15.8115,22800.0
2008-01-16 15:30:00,15.99,15.99,15.99,15.99,100.0,15.8115,15.8115,15.8115,15.8115,100.0
2008-01-16 15:35:00,15.98,15.98,15.98,15.98,600.0,15.8016,15.8016,15.8016,15.8016,600.0
2008-01-16 15:40:00,15.95,15.95,15.94,15.95,2700.0,15.7719,15.7719,15.7621,15.7719,2700.0
2008-01-16 15:45:00,15.94,15.95,15.89,15.92,6300.0,15.7621,15.7719,15.7126,15.7423,6300.0
2008-01-16 15:50:00,15.89,15.94,15.89,15.89,10500.0,15.7126,15.7621,15.7126,15.7126,10500.0
2008-01-16 15:55:00,15.92,15.92,15.82,15.9,8300.0,15.7423,15.7423,15.6434,15.7225,8300.0
2008-01-17 09:30:00,15.83,15.91,15.83,15.91,2900.0,15.6533,15.7324,15.6533,15.7324,2900.0
2008-01-17 09:35:00,15.91,15.91,15.91,15.91,0.0,15.7324,15.7324,15.7324,15.7324,0.0
2008-01-17 09:40:00,15.9,15.9,15.89,15.9,500.0,15.7225,15.7225,15.7126,15.7225,500.0
2008-01-17 09:45:00,15.92,15.92,15.38,15.69,15300.0,15.7423,15.7423,15.2083,15.5148,15300.0
2008-01-17 09:50:00,15.7,15.77,15.7,15.77,300.0,15.5247,15.594,15.5247,15.594,300.0
2008-01-17 09:55:00,15.71,15.71,15.69,15.69,500.0,15.5346,15.5346,15.5148,15.5148,500.0
2008-01-17 10:00:00,15.59,15.62,15.53,15.56,1100.0,15.416,15.4456,15.3566,15.3863,1100.0
2008-01-17 10:05:00,15.52,15.55,15.51,15.51,2300.0,15.3467,15.3764,15.3369,15.3369,2300.0
2008-01-17 10:10:00,15.53,15.55,15.32,15.32,5700.0,15.3566,15.3764,15.149,15.149,5700.0
2008-01-17 10:15:00,15.34,15.35,15.11,15.11,5000.0,15.1688,15.1786,14.9413,14.9413,5000.0
2008-01-17 10:20:00,15.08,15.09,15.0,15.01,5400.0,14.9117,14.9215,14.8326,14.8424,5400.0
2008-01-17 10:25:00,15.01,15.1,14.7,14.7,5600.0,14.8424,14.9314,14.5359,14.5359,5600.0
2008-01-17 10:30:00,14.64,14.64,14.39,14.39,12200.0,14.4766,14.4766,14.2294,14.2294,12200.0
2008-01-17 10:35:00,14.41,14.51,14.41,14.5,2400.0,14.2491,14.348,14.2491,14.3381,2400.0
2008-01-17 10:40:00,14.51,14.62,14.5,14.57,1600.0,14.348,14.4568,14.3381,14.4074,1600.0
2008-01-17 10:45:00,14.69,14.94,14.69,14.94,1100.0,14.526,14.7732,14.526,14.7732,1100.0
2008-01-17 10:50:00,14.96,14.96,14.94,14.94,300.0,14.793,14.793,14.7732,14.7732,300.0
2008-01-17 10:55:00,14.89,14.95,14.86,14.87,1600.0,14.7238,14.7831,14.6941,14.704,1600.0
2008-01-17 11:00:00,14.88,14.88,14.79,14.79,400.0,14.7139,14.7139,14.6249,14.6249,400.0
2008-01-17 11:05:00,14.8,14.8,14.75,14.8,500.0,14.6348,14.6348,14.5853,14.6348,500.0
2008-01-17 11:10:00,14.8,14.84,14.8,14.84,400.0,14.6348,14.6743,14.6348,14.6743,400.0
2008-01-17 11:15:00,14.76,14.82,14.76,14.82,300.0,14.5952,14.6546,14.5952,14.6546,300.0
2008-01-17 11:20:00,14.82,14.82,14.82,14.82,0.0,14.6546,14.6546,14.6546,14.6546,0.0
2008-01-17 11:25:00,14.82,14.82,14.82,14.82,0.0,14.6546,14.6546,14.6546,14.6546,0.0
2008-01-17 11:30:00,14.77,14.77,14.77,14.77,100.0,14.6051,14.6051,14.6051,14.6051,100.0
2008-01-17 11:35:00,14.77,14.77,14.77,14.77,0.0,14.6051,14.6051,14.6051,14.6051,0.0
2008-01-17 11:40:00,14.79,14.81,14.56,14.56,6100.0,14.6249,14.6447,14.3975,14.3975,6100.0
2008-01-17 11:45:00,14.65,14.72,14.65,14.7,1300.0,14.4865,14.5557,14.4865,14.5359,1300.0
2008-01-17 11:50:00,14.72,14.81,14.72,14.81,900.0,14.5557,14.6447,14.5557,14.6447,900.0
2008-01-17 11:55:00,14.75,14.75,14.7,14.74,1300.0,14.5853,14.5853,14.5359,14.5755,1300.0
2008-01-17 12:00:00,14.74,14.74,14.74,14.74,0.0,14.5755,14.5755,14.5755,14.5755,0.0
2008-01-17 12:05:00,14.74,14.74,14.74,14.74,0.0,14.5755,14.5755,14.5755,14.5755,0.0
2008-01-17 12:10:00,14.72,14.73,14.63,14.72,8600.0,14.5557,14.5656,14.4667,14.5557,8600.0
2008-01-17 12:15:00,14.73,14.87,14.73,14.87,1200.0,14.5656,14.704,14.5656,14.704,1200.0
2008-01-17 12:20:00,14.87,14.87,14.87,14.87,200.0,14.704,14.704,14.704,14.704,200.0
2008-01-17 12:25:00,14.82,14.82,14.8,14.8,3400.0,14.6546,14.6546,14.6348,14.6348,3400.0
2008-01-17 12:30:00,14.8,14.8,14.8,14.8,0.0,14.6348,14.6348,14.6348,14.6348,0.0
2008-01-17 12:35:00,14.8,14.8,14.8,14.8,500.0,14.6348,14.6348,14.6348,14.6348,500.0
2008-01-17 12:40:00,14.8,14.8,14.8,14.8,400.0,14.6348,14.6348,14.6348,14.6348,400.0
2008-01-17 12:45:00,14.8,14.84,14.8,14.84,6500.0,14.6348,14.6743,14.6348,14.6743,6500.0
2008-01-17 12:50:00,14.84,14.86,14.84,14.85,1600.0,14.6743,14.6941,14.6743,14.6842,1600.0
2008-01-17 12:55:00,14.84,14.84,14.8,14.8,2000.0,14.6743,14.6743,14.6348,14.6348,2000.0
2008-01-17 13:00:00,14.8,14.8,14.8,14.8,200.0,14.6348,14.6348,14.6348,14.6348,200.0
2008-01-17 13:05:00,14.8,14.8,14.79,14.8,1200.0,14.6348,14.6348,14.6249,14.6348,1200.0
2008-01-17 13:10:00,14.79,14.83,14.79,14.83,3200.0,14.6249,14.6644,14.6249,14.6644,3200.0
2008-01-17 13:15:00,14.87,14.95,14.83,14.87,7800.0,14.704,14.7831,14.6644,14.704,7800.0
2008-01-17 13:20:00,14.89,14.89,14.89,14.89,100.0,14.7238,14.7238,14.7238,14.7238,100.0
2008-01-17 13:25:00,14.89,14.89,14.89,14.89,0.0,14.7238,14.7238,14.7238,14.7238,0.0
2008-01-17 13:30:00,14.89,14.89,14.89,14.89,0.0,14.7238,14.7238,14.7238,14.7238,0.0
2008-01-17 13:35:00,14.88,14.88,14.85,14.85,300.0,14.7139,14.7139,14.6842,14.6842,300.0
2008-01-17 13:40:00,14.89,14.91,14.89,14.9,300.0,14.7238,14.7436,14.7238,14.7337,300.0
2008-01-17 13:45:00,14.91,14.95,14.88,14.88,9600.0,14.7436,14.7831,14.7139,14.7139,9600.0
2008-01-17 13:50:00,14.92,14.92,14.92,14.92,100.0,14.7534,14.7534,14.7534,14.7534,100.0
2008-01-17 13:55:00,14.89,14.89,14.85,14.85,500.0,14.7238,14.7238,14.6842,14.6842,500.0
2008-01-17 14:00:00,14.85,14.85,14.85,14.85,0.0,14.6842,14.6842,14.6842,14.6842,0.0
2008-01-17 14:05:00,14.9,14.9,14.9,14.9,100.0,14.7337,14.7337,14.7337,14.7337,100.0
2008-01-17 14:10:00,14.9,14.9,14.9,14.9,0.0,14.7337,14.7337,14.7337,14.7337,0.0
2008-01-17 14:15:00,14.86,14.86,14.76,14.76,6200.0,14.6941,14.6941,14.5952,14.5952,6200.0
2008-01-17 14:20:00,14.74,14.74,14.74,14.74,200.0,14.5755,14.5755,14.5755,14.5755,200.0
2008-01-17 14:25:00,14.74,14.74,14.66,14.66,3500.0,14.5755,14.5755,14.4963,14.4963,3500.0
2008-01-17 14:30:00,14.66,14.7,14.62,14.62,2000.0,14.4963,14.5359,14.4568,14.4568,2000.0
2008-01-17 14:35:00,14.65,14.65,14.62,14.65,300.0,14.4865,14.4865,14.4568,14.4865,300.0
2008-01-17 14:40:00,14.62,14.7,14.61,14.7,2300.0,14.4568,14.5359,14.4469,14.5359,2300.0
2008-01-17 14:45:00,14.72,14.72,14.7,14.72,2300.0,14.5557,14.5557,14.5359,14.5557,2300.0
2008-01-17 14:50:00,14.72,14.76,14.72,14.76,1900.0,14.5557,14.5952,14.5557,14.5952,1900.0
2008-01-17 14:55:00,14.77,14.8,14.77,14.8,700.0,14.6051,14.6348,14.6051,14.6348,700.0
2008-01-17 15:00:00,14.77,14.8,14.77,14.77,800.0,14.6051,14.6348,14.6051,14.6051,800.0
2008-01-17 15:05:00,14.8,14.86,14.76,14.86,4700.0,14.6348,14.6941,14.5952,14.6941,4700.0
2008-01-17 15:10:00,14.85,14.87,14.85,14.87,5400.0,14.6842,14.704,14.6842,14.704,5400.0
2008-01-17 15:15:00,14.85,14.86,14.76,14.8,4700.0,14.6842,14.6941,14.5952,14.6348,4700.0
2008-01-17 15:20:00,14.76,14.76,14.76,14.76,500.0,14.5952,14.5952,14.5952,14.5952,500.0
2008-01-17 15:25:00,14.76,14.77,14.76,14.76,800.0,14.5952,14.6051,14.5952,14.5952,800.0
2008-01-17 15:30:00,14.76,14.77,14.76,14.77,900.0,14.5952,14.6051,14.5952,14.6051,900.0
2008-01-17 15:35:00,14.77,14.77,14.77,14.77,400.0,14.6051,14.6051,14.6051,14.6051,400.0
2008-01-17 15:40:00,14.76,14.8,14.76,14.8,6300.0,14.5952,14.6348,14.5952,14.6348,6300.0
2008-01-17 15:45:00,14.77,14.77,14.76,14.77,1700.0,14.6051,14.6051,14.5952,14.6051,1700.0
2008-01-17 15:50:00,14.76,14.77,14.76,14.77,8800.0,14.5952,14.6051,14.5952,14.6051,8800.0
2008-01-17 15:55:00,14.77,14.82,14.76,14.82,3200.0,14.6051,14.6546,14.5952,14.6546,3200.0
2008-01-18 09:30:00,14.66,14.72,14.66,14.72,16600.0,14.4963,14.5557,14.4963,14.5557,16600.0
2008-01-18 09:35:00,14.74,14.74,14.74,14.74,15300.0,14.5755,14.5755,14.5755,14.5755,15300.0
2008-01-18 09:40:00,14.74,14.74,14.66,14.71,2500.0,14.5755,14.5755,14.4963,14.5458,2500.0
2008-01-18 09:45:00,14.67,14.67,14.45,14.45,1400.0,14.5062,14.5062,14.2887,14.2887,1400.0
2008-01-18 09:50:00,14.45,14.45,14.08,14.08,7700.0,14.2887,14.2887,13.9228,13.9228,7700.0
2008-01-18 09:55:00,14.07,14.2,14.0,14.2,5700.0,13.9129,14.0415,13.8437,14.0415,5700.0
2008-01-18 10:00:00,14.18,14.2,14.0,14.0,2500.0,14.0217,14.0415,13.8437,13.8437,2500.0
2008-01-18 10:05:00,13.88,13.93,13.88,13.93,3700.0,13.7251,13.7745,13.7251,13.7745,3700.0
2008-01-18 10:10:00,13.96,14.26,13.96,14.18,8200.0,13.8042,14.1008,13.8042,14.0217,8200.0
2008-01-18 10:15:00,14.14,14.14,13.98,13.98,1000.0,13.9822,13.9822,13.8239,13.8239,1000.0
2008-01-18 10:20:00,13.99,13.99,13.96,13.96,400.0,13.8338,13.8338,13.8042,13.8042,400.0
2008-01-18 10:25:00,13.97,13.97,13.81,13.82,2100.0,13.8141,13.8141,13.6558,13.6657,2100.0
2008-01-18 10:30:00,13.92,13.92,13.77,13.77,700.0,13.7646,13.7646,13.6163,13.6163,700.0
2008-01-18 10:35:00,13.78,13.78,13.38,13.59,29300.0,13.6262,13.6262,13.2306,13.4383,29300.0
2008-01-18 10:40:00,13.57,13.64,13.57,13.58,12800.0,13.4185,13.4877,13.4185,13.4284,12800.0
2008-01-18 10:45:00,13.64,13.64,13.47,13.59,1900.0,13.4877,13.4877,13.3196,13.4383,1900.0
2008-01-18 10:50:00,13.58,13.6,13.38,13.38,43300.0,13.4284,13.4482,13.2306,13.2306,43300.0
2008-01-18 10:55:00,13.35,13.36,12.82,12.84,54600.0,13.201,13.2109,12.6769,12.6967,54600.0
2008-01-18 11:00:00,12.82,13.0,12.8,13.0,42200.0,12.6769,12.8549,12.6571,12.8549,42200.0
2008-01-18 11:05:00,13.0,13.12,12.88,13.0,8400.0,12.8549,12.9735,12.7362,12.8549,8400.0
2008-01-18 11:10:00,13.0,13.0,12.88,12.89,1900.0,12.8549,12.8549,12.7362,12.7461,1900.0
2008-01-18 11:15:00,12.88,12.88,12.78,12.78,17400.0,12.7362,12.7362,12.6373,12.6373,17400.0
2008-01-18 11:20:00,12.77,12.77,12.68,12.7,4200.0,12.6274,12.6274,12.5385,12.5582,4200.0
2008-01-18 11:25:00,12.74,12.75,12.7,12.75,9300.0,12.5978,12.6077,12.5582,12.6077,9300.0
2008-01-18 11:30:00,12.75,12.76,12.72,12.74,5600.0,12.6077,12.6176,12.578,12.5978,5600.0
2008-01-18 11:35:00,12.74,12.81,12.74,12.78,5600.0,12.5978,12.667,12.5978,12.6373,5600.0
2008-01-18 11:40:00,12.78,12.79,12.72,12.73,3800.0,12.6373,12.6472,12.578,12.5879,3800.0
2008-01-18 11:45:00,12.72,12.72,12.61,12.64,11000.0,12.578,12.578,12.4692,12.4989,11000.0
2008-01-18 11:50:00,12.65,12.65,12.53,12.62,9700.0,12.5088,12.5088,12.3901,12.4791,9700.0
2008-01-18 11:55:00,12.6,12.62,12.46,12.54,30900.0,12.4593,12.4791,12.3209,12.4,30900.0
2008-01-18 12:00:00,12.55,12.55,12.55,12.55,300.0,12.4099,12.4099,12.4099,12.4099,300.0
2008-01-18 12:05:00,12.51,12.68,12.51,12.68,6200.0,12.3703,12.5385,12.3703,12.5385,6200.0
2008-01-18 12:10:00,12.64,12.64,12.53,12.53,1400.0,12.4989,12.4989,12.3901,12.3901,1400.0
2008-01-18 12:15:00,12.52,12.68,12.52,12.67,5700.0,12.3802,12.5385,12.3802,12.5286,5700.0
2008-01-18 12:20:00,12.67,12.67,12.61,12.61,200.0,12.5286,12.5286,12.4692,12.4692,200.0
2008-01-18 12:25:00,12.64,12.81,12.52,12.81,8900.0,12.4989,12.667,12.3802,12.667,8900.0
2008-01-18 12:30:00,12.9,12.9,12.8,12.8,3000.0,12.756,12.756,12.6571,12.6571,3000.0
2008-01-18 12:35:00,12.9,12.9,12.82,12.82,800.0,12.756,12.756,12.6769,12.6769,800.0
2008-01-18 12:40:00,12.85,13.08,12.85,13.0,19000.0,12.7066,12.934,12.7066,12.8549,19000.0
2008-01-18 12:45:00,13.04,13.08,13.02,13.02,1200.0,12.8944,12.934,12.8747,12.8747,1200.0
2008-01-18 12:50:00,13.0,13.07,12.87,12.87,22100.0,12.8549,12.9241,12.7263,12.7263,22100.0
2008-01-18 12:55:00,12.9,12.9,12.9,12.9,100.0,12.756,12.756,12.756,12.756,100.0
2008-01-18 13:00:00,12.96,13.0,12.94,13.0,7300.0,12.8153,12.8549,12.7955,12.8549,7300.0
2008-01-18 13:05:00,13.08,13.11,13.02,13.02,4100.0,12.934,12.9637,12.8747,12.8747,4100.0
2008-01-18 13:10:00,13.04,13.15,13.04,13.15,6600.0,12.8944,13.0032,12.8944,13.0032,6600.0
2008-01-18 13:15:00,13.06,13.06,13.06,13.06,100.0,12.9142,12.9142,12.9142,12.9142,100.0
2008-01-18 13:20:00,13.06,13.06,12.99,12.99,2700.0,12.9142,12.9142,12.845,12.845,2700.0
2008-01-18 13:25:00,12.99,13.0,12.96,12.98,16100.0,12.845,12.8549,12.8153,12.8351,16100.0
2008-01-18 13:30:00,13.0,13.0,12.99,12.99,1000.0,12.8549,12.8549,12.845,12.845,1000.0
2008-01-18 13:35:00,13.0,13.0,12.9,12.9,6100.0,12.8549,12.8549,12.756,12.756,6100.0
2008-01-18 13:40:00,12.9,12.92,12.87,12.92,3200.0,12.756,12.7758,12.7263,12.7758,3200.0
2008-01-18 13:45:00,12.88,12.88,12.88,12.88,100.0,12.7362,12.7362,12.7362,12.7362,100.0
2008-01-18 13:50:00,12.88,12.9,12.88,12.88,3000.0,12.7362,12.756,12.7362,12.7362,3000.0
2008-01-18 13:55:00,12.87,12.88,12.87,12.88,1300.0,12.7263,12.7362,12.7263,12.7362,1300.0
2008-01-18 14:00:00,12.88,12.97,12.8,12.8,37700.0,12.7362,12.8252,12.6571,12.6571,37700.0
2008-01-18 14:05:00,12.85,12.85,12.79,12.84,5700.0,12.7066,12.7066,12.6472,12.6967,5700.0
2008-01-18 14:10:00,12.83,12.88,12.8,12.88,16500.0,12.6868,12.7362,12.6571,12.7362,16500.0
2008-01-18 14:15:00,12.88,12.88,12.87,12.87,300.0,12.7362,12.7362,12.7263,12.7263,300.0
2008-01-18 14:20:00,12.87,12.93,12.85,12.93,13500.0,12.7263,12.7857,12.7066,12.7857,13500.0
2008-01-18 14:25:00,12.93,12.94,12.91,12.94,900.0,12.7857,12.7955,12.7659,12.7955,900.0
2008-01-18 14:30:00,12.88,12.88,12.68,12.69,8500.0,12.7362,12.7362,12.5385,12.5483,8500.0
2008-01-18 14:35:00,12.67,12.67,12.55,12.55,4200.0,12.5286,12.5286,12.4099,12.4099,4200.0
2008-01-18 14:40:00,12.52,12.52,12.5,12.5,3200.0,12.3802,12.3802,12.3605,12.3605,3200.0
2008-01-18 14:45:00,12.5,12.5,12.22,12.26,26500.0,12.3605,12.3605,12.0836,12.1231,26500.0
2008-01-18 14:50:00,12.23,12.3,12.06,12.16,17000.0,12.0935,12.1627,11.9254,12.0243,17000.0
2008-01-18 14:55:00,12.12,12.29,12.05,12.29,12600.0,11.9847,12.1528,11.9155,12.1528,12600.0
2008-01-18 15:00:00,12.43,12.43,12.34,12.38,10800.0,12.2912,12.2912,12.2022,12.2418,10800.0
2008-01-18 15:05:00,12.38,12.38,12.29,12.31,11100.0,12.2418,12.2418,12.1528,12.1726,11100.0
2008-01-18 15:10:00,12.3,12.45,12.3,12.4,19100.0,12.1627,12.311,12.1627,12.2616,19100.0
2008-01-18 15:15:00,12.39,12.45,12.32,12.32,9700.0,12.2517,12.311,12.1825,12.1825,9700.0
2008-01-18 15:20:00,12.3,12.3,12.17,12.17,9300.0,12.1627,12.1627,12.0341,12.0341,9300.0
2008-01-18 15:25:00,12.18,12.18,12.15,12.15,11900.0,12.044,12.044,12.0144,12.0144,11900.0
2008-01-18 15:30:00,12.15,12.25,12.15,12.25,14400.0,12.0144,12.1133,12.0144,12.1133,14400.0
2008-01-18 15:35:00,12.25,12.25,12.0,12.15,58300.0,12.1133,12.1133,11.866,12.0144,58300.0
2008-01-18 15:40:00,12.19,12.25,12.19,12.25,30300.0,12.0539,12.1133,12.0539,12.1133,30300.0
2008-01-18 15:45:00,12.25,12.25,12.18,12.25,58600.0,12.1133,12.1133,12.044,12.1133,58600.0
2008-01-18 15:50:00,12.25,12.47,12.24,12.47,28400.0,12.1133,12.3308,12.1034,12.3308,28400.0
2008-01-18 15:55:00,12.47,12.55,12.42,12.45,52800.0,12.3308,12.4099,12.2814,12.311,52800.0
2008-01-22 09:30:00,12.0,12.15,11.96,11.96,7100.0,11.866,12.0144,11.8265,11.8265,7100.0
2008-01-22 09:35:00,11.97,12.0,11.95,11.98,2900.0,11.8364,11.866,11.8166,11.8463,2900.0
2008-01-22 09:40:00,11.96,11.96,11.77,11.92,132300.0,11.8265,11.8265,11.6386,11.7869,132300.0
2008-01-22 09:45:00,11.91,12.07,11.91,12.07,8600.0,11.777,11.9353,11.777,11.9353,8600.0
2008-01-22 09:50:00,12.09,12.5,12.09,12.42,9700.0,11.955,12.3605,11.955,12.2814,9700.0
2008-01-22 09:55:00,12.41,12.46,12.12,12.34,231600.0,12.2715,12.3209,11.9847,12.2022,231600.0
2008-01-22 10:00:00,12.33,12.58,12.3,12.31,58700.0,12.1924,12.4396,12.1627,12.1726,58700.0
2008-01-22 10:05:00,12.32,12.49,12.3,12.36,7100.0,12.1825,12.3506,12.1627,12.222,7100.0
2008-01-22 10:10:00,12.39,12.39,12.32,12.32,3000.0,12.2517,12.2517,12.1825,12.1825,3000.0
2008-01-22 10:15:00,12.35,12.67,12.35,12.67,2700.0,12.2121,12.5286,12.2121,12.5286,2700.0
2008-01-22 10:20:00,12.69,12.69,12.43,12.43,11600.0,12.5483,12.5483,12.2912,12.2912,11600.0
2008-01-22 10:25:00,12.44,12.5,12.44,12.49,4900.0,12.3011,12.3605,12.3011,12.3506,4900.0
2008-01-22 10:30:00,12.49,12.64,12.49,12.55,5300.0,12.3506,12.4989,12.3506,12.4099,5300.0
2008-01-22 10:35:00,12.62,12.68,12.57,12.63,42400.0,12.4791,12.5385,12.4297,12.489,42400.0
2008-01-22 10:40:00,12.63,12.63,12.52,12.52,7300.0,12.489,12.489,12.3802,12.3802,7300.0
2008-01-22 10:45:00,12.52,12.54,12.35,12.36,9200.0,12.3802,12.4,12.2121,12.222,9200.0
2008-01-22 10:50:00,12.36,12.42,12.36,12.42,700.0,12.222,12.2814,12.222,12.2814,700.0
2008-01-22 10:55:00,12.38,12.59,12.38,12.47,12400.0,12.2418,12.4495,12.2418,12.3308,12400.0
2008-01-22 11:00:00,12.5,12.6,12.5,12.57,7700.0,12.3605,12.4593,12.3605,12.4297,7700.0
2008-01-22 11:05:00,12.56,12.73,12.5,12.72,68200.0,12.4198,12.5879,12.3605,12.578,68200.0
2008-01-22 11:10:00,12.73,12.77,12.7,12.75,33300.0,12.5879,12.6274,12.5582,12.6077,33300.0
2008-01-22 11:15:00,12.78,12.78,12.62,12.68,4600.0,12.6373,12.6373,12.4791,12.5385,4600.0
2008-01-22 11:20:00,12.6,12.6,12.53,12.59,14000.0,12.4593,12.4593,12.3901,12.4495,14000.0
2008-01-22 11:25:00,12.62,12.65,12.52,12.55,12700.0,12.4791,12.5088,12.3802,12.4099,12700.0
2008-01-22 11:30:00,12.61,12.72,12.52,12.52,15800.0,12.4692,12.578,12.3802,12.3802,15800.0
2008-01-22 11:35:00,12.52,12.54,12.5,12.5,73500.0,12.3802,12.4,12.3605,12.3605,73500.0
2008-01-22 11:40:00,12.5,12.51,12.34,12.34,11600.0,12.3605,12.3703,12.2022,12.2022,11600.0
2008-01-22 11:45:00,12.34,12.53,12.32,12.52,34200.0,12.2022,12.3901,12.1825,12.3802,34200.0
2008-01-22 11:50:00,12.52,12.59,12.48,12.55,3700.0,12.3802,12.4495,12.3407,12.4099,3700.0
2008-01-22 11:55:00,12.58,12.59,12.5,12.58,5800.0,12.4396,12.4495,12.3605,12.4396,5800.0
2008-01-22 12:00:00,12.58,12.69,12.58,12.69,2700.0,12.4396,12.5483,12.4396,12.5483,2700.0
2008-01-22 12:05:00,12.68,12.75,12.68,12.75,5000.0,12.5385,12.6077,12.5385,12.6077,5000.0
2008-01-22 12:10:00,12.75,12.75,12.73,12.73,2800.0,12.6077,12.6077,12.5879,12.5879,2800.0
2008-01-22 12:15:00,12.7,12.74,12.7,12.74,1600.0,12.5582,12.5978,12.5582,12.5978,1600.0
2008-01-22 12:20:00,12.74,12.74,12.71,12.71,400.0,12.5978,12.5978,12.5681,12.5681,400.0
2008-01-22 12:25:00,12.69,12.69,12.59,12.59,2100.0,12.5483,12.5483,12.4495,12.4495,2100.0
2008-01-22 12:30:00,12.57,12.59,12.52,12.53,1000.0,12.4297,12.4495,12.3802,12.3901,1000.0
2008-01-22 12:35:00,12.55,12.61,12.54,12.55,2200.0,12.4099,12.4692,12.4,12.4099,2200.0
2008-01-22 12:40:00,12.55,12.55,12.55,12.55,600.0,12.4099,12.4099,12.4099,12.4099,600.0
2008-01-22 12:45:00,12.55,12.56,12.5,12.5,41600.0,12.4099,12.4198,12.3605,12.3605,41600.0
2008-01-22 12:50:00,12.5,12.5,12.5,12.5,11200.0,12.3605,12.3605,12.3605,12.3605,11200.0
2008-01-22 12:55:00,12.5,12.5,12.5,12.5,0.0,12.3605,12.3605,12.3605,12.3605,0.0
2008-01-22 13:00:00,12.5,12.5,12.5,12.5,0.0,12.3605,12.3605,12.3605,12.3605,0.0
2008-01-22 13:05:00,12.52,12.54,12.5,12.5,7400.0,12.3802,12.4,12.3605,12.3605,7400.0
2008-01-22 13:10:00,12.51,12.51,12.5,12.5,500.0,12.3703,12.3703,12.3605,12.3605,500.0
2008-01-22 13:15:00,12.52,12.55,12.5,12.5,2200.0,12.3802,12.4099,12.3605,12.3605,2200.0
2008-01-22 13:20:00,12.53,12.55,12.53,12.55,2800.0,12.3901,12.4099,12.3901,12.4099,2800.0
2008-01-22 13:25:00,12.51,12.55,12.49,12.5,15300.0,12.3703,12.4099,12.3506,12.3605,15300.0
2008-01-22 13:30:00,12.5,12.5,12.5,12.5,15100.0,12.3605,12.3605,12.3605,12.3605,15100.0
2008-01-22 13:35:00,12.52,12.55,12.52,12.55,13300.0,12.3802,12.4099,12.3802,12.4099,13300.0
2008-01-22 13:40:00,12.55,12.55,12.55,12.55,0.0,12.4099,12.4099,12.4099,12.4099,0.0
2008-01-22 13:45:00,12.53,12.53,12.52,12.53,1200.0,12.3901,12.3901,12.3802,12.3901,1200.0
2008-01-22 13:50:00,12.52,12.52,12.51,12.51,6600.0,12.3802,12.3802,12.3703,12.3703,6600.0
2008-01-22 13:55:00,12.53,12.61,12.53,12.61,6300.0,12.3901,12.4692,12.3901,12.4692,6300.0
2008-01-22 14:00:00,12.61,12.66,12.56,12.62,7100.0,12.4692,12.5187,12.4198,12.4791,7100.0
2008-01-22 14:05:00,12.61,12.61,12.56,12.57,12700.0,12.4692,12.4692,12.4198,12.4297,12700.0
2008-01-22 14:10:00,12.57,12.6,12.56,12.57,10900.0,12.4297,12.4593,12.4198,12.4297,10900.0
2008-01-22 14:15:00,12.56,12.59,12.56,12.57,1200.0,12.4198,12.4495,12.4198,12.4297,1200.0
2008-01-22 14:20:00,12.57,12.66,12.55,12.61,17700.0,12.4297,12.5187,12.4099,12.4692,17700.0
2008-01-22 14:25:00,12.67,12.71,12.61,12.65,2300.0,12.5286,12.5681,12.4692,12.5088,2300.0
2008-01-22 14:30:00,12.65,12.72,12.65,12.69,78200.0,12.5088,12.578,12.5088,12.5483,78200.0
2008-01-22 14:35:00,12.69,12.75,12.68,12.75,18700.0,12.5483,12.6077,12.5385,12.6077,18700.0
2008-01-22 14:40:00,12.75,12.86,12.73,12.83,16100.0,12.6077,12.7164,12.5879,12.6868,16100.0
2008-01-22 14:45:00,12.78,12.79,12.75,12.77,3700.0,12.6373,12.6472,12.6077,12.6274,3700.0
2008-01-22 14:50:00,12.76,12.78,12.75,12.78,3900.0,12.6176,12.6373,12.6077,12.6373,3900.0
2008-01-22 14:55:00,12.78,12.81,12.73,12.81,5400.0,12.6373,12.667,12.5879,12.667,5400.0
2008-01-22 15:00:00,12.81,12.85,12.81,12.84,3600.0,12.667,12.7066,12.667,12.6967,3600.0
2008-01-22 15:05:00,12.83,12.83,12.77,12.8,3200.0,12.6868,12.6868,12.6274,12.6571,3200.0
2008-01-22 15:10:00,12.8,12.82,12.75,12.79,5600.0,12.6571,12.6769,12.6077,12.6472,5600.0
2008-01-22 15:15:00,12.77,12.77,12.67,12.67,5300.0,12.6274,12.6274,12.5286,12.5286,5300.0
2008-01-22 15:20:00,12.66,12.7,12.64,12.65,12300.0,12.5187,12.5582,12.4989,12.5088,12300.0
2008-01-22 15:25:00,12.65,12.66,12.61,12.64,12600.0,12.5088,12.5187,12.4692,12.4989,12600.0
2008-01-22 15:30:00,12.64,12.66,12.63,12.66,7200.0,12.4989,12.5187,12.489,12.5187,7200.0
2008-01-22 15:35:00,12.66,12.84,12.65,12.84,7000.0,12.5187,12.6967,12.5088,12.6967,7000.0
2008-01-22 15:40:00,12.86,12.86,12.79,12.79,8400.0,12.7164,12.7164,12.6472,12.6472,8400.0
2008-01-22 15:45:00,12.77,12.79,12.69,12.7,18400.0,12.6274,12.6472,12.5483,12.5582,18400.0
2008-01-22 15:50:00,12.7,12.77,12.6,12.62,35600.0,12.5582,12.6274,12.4593,12.4791,35600.0
2008-01-22 15:55:00,12.61,12.61,12.37,12.59,91200.0,12.4692,12.4692,12.2319,12.4495,91200.0
2008-01-23 09:30:00,12.28,12.48,12.27,12.46,17200.0,12.1429,12.3407,12.133,12.3209,17200.0
2008-01-23 09:35:00,12.48,12.64,12.48,12.64,6300.0,12.3407,12.4989,12.3407,12.4989,6300.0
2008-01-23 09:40:00,12.64,12.83,12.63,12.83,2100.0,12.4989,12.6868,12.489,12.6868,2100.0
2008-01-23 09:45:00,12.82,12.83,12.79,12.81,2600.0,12.6769,12.6868,12.6472,12.667,2600.0
2008-01-23 09:50:00,12.75,12.84,12.73,12.78,4400.0,12.6077,12.6967,12.5879,12.6373,4400.0
2008-01-23 09:55:00,12.81,12.81,12.77,12.77,5200.0,12.667,12.667,12.6274,12.6274,5200.0
2008-01-23 10:00:00,12.78,12.8,12.69,12.69,3100.0,12.6373,12.6571,12.5483,12.5483,3100.0
2008-01-23 10:05:00,12.64,12.67,12.64,12.67,400.0,12.4989,12.5286,12.4989,12.5286,400.0
2008-01-23 10:10:00,12.65,12.66,12.64,12.66,5200.0,12.5088,12.5187,12.4989,12.5187,5200.0
2008-01-23 10:15:00,12.65,12.74,12.65,12.74,9100.0,12.5088,12.5978,12.5088,12.5978,9100.0
2008-01-23 10:20:00,12.74,12.92,12.74,12.92,14400.0,12.5978,12.7758,12.5978,12.7758,14400.0
2008-01-23 10:25:00,12.9,12.92,12.86,12.92,1000.0,12.756,12.7758,12.7164,12.7758,1000.0
2008-01-23 10:30:00,12.85,12.91,12.8,12.91,2500.0,12.7066,12.7659,12.6571,12.7659,2500.0
2008-01-23 10:35:00,12.84,12.85,12.81,12.85,600.0,12.6967,12.7066,12.667,12.7066,600.0
2008-01-23 10:40:00,12.8,12.85,12.8,12.85,600.0,12.6571,12.7066,12.6571,12.7066,600.0
2008-01-23 10:45:00,12.82,12.82,12.79,12.8,900.0,12.6769,12.6769,12.6472,12.6571,900.0
2008-01-23 10:50:00,12.78,12.8,12.75,12.75,4900.0,12.6373,12.6571,12.6077,12.6077,4900.0
2008-01-23 10:55:00,12.76,12.8,12.73,12.8,2600.0,12.6176,12.6571,12.5879,12.6571,2600.0
2008-01-23 11:00:00,12.8,12.8,12.77,12.78,900.0,12.6571,12.6571,12.6274,12.6373,900.0
2008-01-23 11:05:00,12.75,12.9,12.74,12.9,9000.0,12.6077,12.756,12.5978,12.756,9000.0
2008-01-23 11:10:00,12.9,12.92,12.87,12.9,5500.0,12.756,12.7758,12.7263,12.756,5500.0
2008-01-23 11:15:00,12.9,12.9,12.84,12.85,700.0,12.756,12.756,12.6967,12.7066,700.0
2008-01-23 11:20:00,12.85,12.85,12.83,12.83,200.0,12.7066,12.7066,12.6868,12.6868,200.0
2008-01-23 11:25:00,12.83,12.88,12.83,12.86,16400.0,12.6868,12.7362,12.6868,12.7164,16400.0
2008-01-23 11:30:00,12.86,12.88,12.66,12.7,15100.0,12.7164,12.7362,12.5187,12.5582,15100.0
2008-01-23 11:35:00,12.7,12.7,12.68,12.68,5000.0,12.5582,12.5582,12.5385,12.5385,5000.0
2008-01-23 11:40:00,12.68,12.7,12.67,12.68,3500.0,12.5385,12.5582,12.5286,12.5385,3500.0
2008-01-23 11:45:00,12.69,12.7,12.66,12.7,6100.0,12.5483,12.5582,12.5187,12.5582,6100.0
2008-01-23 11:50:00,12.69,12.72,12.68,12.7,7500.0,12.5483,12.578,12.5385,12.5582,7500.0
2008-01-23 11:55:00,12.7,12.73,12.7,12.73,3700.0,12.5582,12.5879,12.5582,12.5879,3700.0
2008-01-23 12:00:00,12.71,12.73,12.7,12.73,8600.0,12.5681,12.5879,12.5582,12.5879,8600.0
2008-01-23 12:05:00,12.72,12.72,12.7,12.71,1400.0,12.578,12.578,12.5582,12.5681,1400.0
2008-01-23 12:10:00,12.72,12.72,12.68,12.69,2500.0,12.578,12.578,12.5385,12.5483,2500.0
2008-01-23 12:15:00,12.68,12.7,12.68,12.7,13600.0,12.5385,12.5582,12.5385,12.5582,13600.0
2008-01-23 12:20:00,12.72,12.75,12.71,12.71,1900.0,12.578,12.6077,12.5681,12.5681,1900.0
2008-01-23 12:25:00,12.72,12.73,12.7,12.7,2200.0,12.578,12.5879,12.5582,12.5582,2200.0
2008-01-23 12:30:00,12.69,12.72,12.69,12.71,6700.0,12.5483,12.578,12.5483,12.5681,6700.0
2008-01-23 12:35:00,12.72,12.72,12.7,12.7,5400.0,12.578,12.578,12.5582,12.5582,5400.0
2008-01-23 12:40:00,12.7,12.72,12.7,12.72,4300.0,12.5582,12.578,12.5582,12.578,4300.0
2008-01-23 12:45:00,12.72,12.72,12.7,12.7,4500.0,12.578,12.578,12.5582,12.5582,4500.0
2008-01-23 12:50:00,12.7,12.73,12.7,12.73,2300.0,12.5582,12.5879,12.5582,12.5879,2300.0
2008-01-23 12:55:00,12.73,12.8,12.7,12.7,25000.0,12.5879,12.6571,12.5582,12.5582,25000.0
2008-01-23 13:00:00,12.75,12.75,12.75,12.75,1100.0,12.6077,12.6077,12.6077,12.6077,1100.0
2008-01-23 13:05:00,12.76,12.77,12.75,12.77,700.0,12.6176,12.6274,12.6077,12.6274,700.0
2008-01-23 13:10:00,12.78,12.79,12.77,12.78,400.0,12.6373,12.6472,12.6274,12.6373,400.0
2008-01-23 13:15:00,12.78,12.8,12.75,12.75,4300.0,12.6373,12.6571,12.6077,12.6077,4300.0
2008-01-23 13:20:00,12.77,12.77,12.72,12.73,2600.0,12.6274,12.6274,12.578,12.5879,2600.0
2008-01-23 13:25:00,12.74,12.75,12.73,12.75,1900.0,12.5978,12.6077,12.5879,12.6077,1900.0
2008-01-23 13:30:00,12.74,12.75,12.74,12.75,1500.0,12.5978,12.6077,12.5978,12.6077,1500.0
2008-01-23 13:35:00,12.75,12.78,12.74,12.77,1100.0,12.6077,12.6373,12.5978,12.6274,1100.0
2008-01-23 13:40:00,12.75,12.77,12.75,12.75,700.0,12.6077,12.6274,12.6077,12.6077,700.0
2008-01-23 13:45:00,12.74,12.77,12.74,12.75,800.0,12.5978,12.6274,12.5978,12.6077,800.0
2008-01-23 13:50:00,12.76,12.78,12.76,12.78,300.0,12.6176,12.6373,12.6176,12.6373,300.0
2008-01-23 13:55:00,12.8,12.8,12.79,12.79,400.0,12.6571,12.6571,12.6472,12.6472,400.0
2008-01-23 14:00:00,12.78,12.79,12.78,12.79,200.0,12.6373,12.6472,12.6373,12.6472,200.0
2008-01-23 14:05:00,12.79,12.86,12.79,12.86,3000.0,12.6472,12.7164,12.6472,12.7164,3000.0
2008-01-23 14:10:00,12.86,12.87,12.85,12.87,1000.0,12.7164,12.7263,12.7066,12.7263,1000.0
2008-01-23 14:15:00,12.88,12.89,12.88,12.88,2800.0,12.7362,12.7461,12.7362,12.7362,2800.0
2008-01-23 14:20:00,12.86,12.9,12.86,12.9,5300.0,12.7164,12.756,12.7164,12.756,5300.0
2008-01-23 14:25:00,12.9,13.01,12.9,13.01,8300.0,12.756,12.8648,12.756,12.8648,8300.0
2008-01-23 14:30:00,13.08,13.1,13.06,13.1,1600.0,12.934,12.9538,12.9142,12.9538,1600.0
2008-01-23 14:35:00,13.15,13.23,13.15,13.23,4200.0,13.0032,13.0823,13.0032,13.0823,4200.0
2008-01-23 14:40:00,13.23,13.23,13.21,13.22,1200.0,13.0823,13.0823,13.0625,13.0724,1200.0
2008-01-23 14:45:00,13.22,13.22,13.14,13.14,2200.0,13.0724,13.0724,12.9933,12.9933,2200.0
2008-01-23 14:50:00,13.15,13.15,13.08,13.08,3000.0,13.0032,13.0032,12.934,12.934,3000.0
2008-01-23 14:55:00,13.1,13.1,13.08,13.1,3000.0,12.9538,12.9538,12.934,12.9538,3000.0
2008-01-23 15:00:00,13.1,13.14,13.09,13.14,4000.0,12.9538,12.9933,12.9439,12.9933,4000.0
2008-01-23 15:05:00,13.14,13.49,13.12,13.48,7100.0,12.9933,13.3394,12.9735,13.3295,7100.0
2008-01-23 15:10:00,13.49,13.61,13.47,13.61,3500.0,13.3394,13.4581,13.3196,13.4581,3500.0
2008-01-23 15:15:00,13.65,13.7,13.65,13.69,1400.0,13.4976,13.5471,13.4976,13.5372,1400.0
2008-01-23 15:20:00,13.68,13.7,13.64,13.68,2800.0,13.5273,13.5471,13.4877,13.5273,2800.0
2008-01-23 15:25:00,13.7,13.7,13.67,13.7,4400.0,13.5471,13.5471,13.5174,13.5471,4400.0
2008-01-23 15:30:00,13.7,13.8,13.7,13.8,11300.0,13.5471,13.6459,13.5471,13.6459,11300.0
2008-01-23 15:35:00,13.8,14.2,13.79,14.2,10100.0,13.6459,14.0415,13.6361,14.0415,10100.0
2008-01-23 15:40:00,14.21,14.47,14.18,14.46,8700.0,14.0514,14.3085,14.0217,14.2986,8700.0
2008-01-23 15:45:00,14.44,14.44,14.14,14.32,8900.0,14.2788,14.2788,13.9822,14.1601,8900.0
2008-01-23 15:50:00,14.3,14.46,14.17,14.27,8500.0,14.1404,14.2986,14.0118,14.1107,8500.0
2008-01-23 15:55:00,14.27,14.5,14.23,14.46,4600.0,14.1107,14.3381,14.0711,14.2986,4600.0
2008-01-24 09:30:00,14.3,14.52,14.3,14.49,4200.0,14.1404,14.3579,14.1404,14.3282,4200.0
2008-01-24 09:35:00,14.55,14.55,14.16,14.31,1600.0,14.3876,14.3876,14.0019,14.1503,1600.0
2008-01-24 09:40:00,14.27,14.29,14.22,14.26,1000.0,14.1107,14.1305,14.0613,14.1008,1000.0
2008-01-24 09:45:00,14.28,14.28,14.25,14.25,3900.0,14.1206,14.1206,14.0909,14.0909,3900.0
2008-01-24 09:50:00,14.25,14.27,14.25,14.26,4800.0,14.0909,14.1107,14.0909,14.1008,4800.0
2008-01-24 09:55:00,14.26,14.27,14.25,14.27,2600.0,14.1008,14.1107,14.0909,14.1107,2600.0
2008-01-24 10:00:00,14.27,14.27,14.02,14.1,8100.0,14.1107,14.1107,13.8635,13.9426,8100.0
2008-01-24 10:05:00,14.1,14.1,14.07,14.09,4500.0,13.9426,13.9426,13.9129,13.9327,4500.0
2008-01-24 10:10:00,14.09,14.09,14.05,14.05,2800.0,13.9327,13.9327,13.8932,13.8932,2800.0
2008-01-24 10:15:00,14.05,14.05,14.0,14.0,6500.0,13.8932,13.8932,13.8437,13.8437,6500.0
2008-01-24 10:20:00,14.0,14.05,13.99,14.05,80100.0,13.8437,13.8932,13.8338,13.8932,80100.0
2008-01-24 10:25:00,14.06,14.11,14.05,14.1,53500.0,13.903,13.9525,13.8932,13.9426,53500.0
2008-01-24 10:30:00,14.1,14.13,14.1,14.1,2000.0,13.9426,13.9723,13.9426,13.9426,2000.0
2008-01-24 10:35:00,14.1,14.11,14.09,14.11,36800.0,13.9426,13.9525,13.9327,13.9525,36800.0
2008-01-24 10:40:00,14.11,14.13,14.09,14.09,4700.0,13.9525,13.9723,13.9327,13.9327,4700.0
2008-01-24 10:45:00,14.12,14.13,14.09,14.13,7000.0,13.9624,13.9723,13.9327,13.9723,7000.0
2008-01-24 10:50:00,14.14,14.2,14.13,14.13,9000.0,13.9822,14.0415,13.9723,13.9723,9000.0
2008-01-24 10:55:00,14.13,14.15,14.09,14.14,7200.0,13.9723,13.992,13.9327,13.9822,7200.0
2008-01-24 11:00:00,14.14,14.16,14.0,14.07,25600.0,13.9822,14.0019,13.8437,13.9129,25600.0
2008-01-24 11:05:00,14.03,14.05,14.03,14.03,2600.0,13.8734,13.8932,13.8734,13.8734,2600.0
2008-01-24 11:10:00,14.02,14.16,14.02,14.16,600.0,13.8635,14.0019,13.8635,14.0019,600.0
2008-01-24 11:15:00,14.15,14.15,14.14,14.14,200.0,13.992,13.992,13.9822,13.9822,200.0
2008-01-24 11:20:00,14.12,14.15,14.12,14.12,1400.0,13.9624,13.992,13.9624,13.9624,1400.0
2008-01-24 11:25:00,14.06,14.08,14.06,14.08,400.0,13.903,13.9228,13.903,13.9228,400.0
2008-01-24 11:30:00,14.08,14.08,14.07,14.07,200.0,13.9228,13.9228,13.9129,13.9129,200.0
2008-01-24 11:35:00,14.1,14.1,14.1,14.1,400.0,13.9426,13.9426,13.9426,13.9426,400.0
2008-01-24 11:40:00,14.1,14.1,14.08,14.1,1400.0,13.9426,13.9426,13.9228,13.9426,1400.0
2008-01-24 11:45:00,14.1,14.1,14.09,14.09,2800.0,13.9426,13.9426,13.9327,13.9327,2800.0
2008-01-24 11:50:00,14.1,14.1,14.1,14.1,2000.0,13.9426,13.9426,13.9426,13.9426,2000.0
2008-01-24 11:55:00,14.1,14.1,14.1,14.1,1000.0,13.9426,13.9426,13.9426,13.9426,1000.0
2008-01-24 12:00:00,14.1,14.1,14.1,14.1,6300.0,13.9426,13.9426,13.9426,13.9426,6300.0
2008-01-24 12:05:00,14.1,14.11,14.09,14.09,41800.0,13.9426,13.9525,13.9327,13.9327,41800.0
2008-01-24 12:10:00,14.11,14.15,14.1,14.13,2400.0,13.9525,13.992,13.9426,13.9723,2400.0
2008-01-24 12:15:00,14.15,14.15,14.1,14.14,1200.0,13.992,13.992,13.9426,13.9822,1200.0
2008-01-24 12:20:00,14.13,14.15,14.1,14.15,2200.0,13.9723,13.992,13.9426,13.992,2200.0
2008-01-24 12:25:00,14.15,14.15,14.14,14.15,2300.0,13.992,13.992,13.9822,13.992,2300.0
2008-01-24 12:30:00,14.13,14.14,14.13,14.14,200.0,13.9723,13.9822,13.9723,13.9822,200.0
2008-01-24 12:35:00,14.14,14.14,14.11,14.11,2600.0,13.9822,13.9822,13.9525,13.9525,2600.0
2008-01-24 12:40:00,14.12,14.15,14.12,14.15,1800.0,13.9624,13.992,13.9624,13.992,1800.0
2008-01-24 12:45:00,14.14,14.15,14.14,14.15,1400.0,13.9822,13.992,13.9822,13.992,1400.0
2008-01-24 12:50:00,14.15,14.15,14.13,14.15,2000.0,13.992,13.992,13.9723,13.992,2000.0
2008-01-24 12:55:00,14.15,14.22,14.15,14.21,4200.0,13.992,14.0613,13.992,14.0514,4200.0
2008-01-24 13:00:00,14.25,14.34,14.23,14.34,2200.0,14.0909,14.1799,14.0711,14.1799,2200.0
2008-01-24 13:05:00,14.34,14.44,14.33,14.44,2100.0,14.1799,14.2788,14.17,14.2788,2100.0
2008-01-24 13:10:00,14.42,14.44,14.42,14.42,400.0,14.259,14.2788,14.259,14.259,400.0
2008-01-24 13:15:00,14.45,14.45,14.35,14.36,2000.0,14.2887,14.2887,14.1898,14.1997,2000.0
2008-01-24 13:20:00,14.36,14.37,14.2,14.2,8800.0,14.1997,14.2096,14.0415,14.0415,8800.0
2008-01-24 13:25:00,14.17,14.17,14.15,14.16,2700.0,14.0118,14.0118,13.992,14.0019,2700.0
2008-01-24 13:30:00,14.16,14.19,14.15,14.19,1000.0,14.0019,14.0316,13.992,14.0316,1000.0
2008-01-24 13:35:00,14.19,14.21,14.16,14.2,6200.0,14.0316,14.0514,14.0019,14.0415,6200.0
2008-01-24 13:40:00,14.26,14.27,14.26,14.27,700.0,14.1008,14.1107,14.1008,14.1107,700.0
2008-01-24 13:45:00,14.26,14.27,14.25,14.27,1000.0,14.1008,14.1107,14.0909,14.1107,1000.0
2008-01-24 13:50:00,14.27,14.27,14.27,14.27,700.0,14.1107,14.1107,14.1107,14.1107,700.0
2008-01-24 13:55:00,14.25,14.27,14.18,14.18,1600.0,14.0909,14.1107,14.0217,14.0217,1600.0
2008-01-24 14:00:00,14.18,14.2,14.18,14.2,2700.0,14.0217,14.0415,14.0217,14.0415,2700.0
2008-01-24 14:05:00,14.2,14.26,14.2,14.26,400.0,14.0415,14.1008,14.0415,14.1008,400.0
2008-01-24 14:10:00,14.27,14.35,14.27,14.28,87500.0,14.1107,14.1898,14.1107,14.1206,87500.0
2008-01-24 14:15:00,14.28,14.28,14.2,14.2,2000.0,14.1206,14.1206,14.0415,14.0415,2000.0
2008-01-24 14:20:00,14.2,14.25,14.2,14.25,3700.0,14.0415,14.0909,14.0415,14.0909,3700.0
2008-01-24 14:25:00,14.22,14.25,14.21,14.25,800.0,14.0613,14.0909,14.0514,14.0909,800.0
2008-01-24 14:30:00,14.25,14.27,14.21,14.21,3700.0,14.0909,14.1107,14.0514,14.0514,3700.0
2008-01-24 14:35:00,14.22,14.27,14.21,14.25,1800.0,14.0613,14.1107,14.0514,14.0909,1800.0
2008-01-24 14:40:00,14.27,14.27,14.25,14.27,700.0,14.1107,14.1107,14.0909,14.1107,700.0
2008-01-24 14:45:00,14.26,14.26,14.24,14.26,1000.0,14.1008,14.1008,14.081,14.1008,1000.0
2008-01-24 14:50:00,14.24,14.27,14.24,14.26,1200.0,14.081,14.1107,14.081,14.1008,1200.0
2008-01-24 14:55:00,14.26,14.27,14.26,14.26,400.0,14.1008,14.1107,14.1008,14.1008,400.0
2008-01-24 15:00:00,14.27,14.27,14.26,14.27,800.0,14.1107,14.1107,14.1008,14.1107,800.0
2008-01-24 15:05:00,14.27,14.31,14.25,14.31,9800.0,14.1107,14.1503,14.0909,14.1503,9800.0
2008-01-24 15:10:00,14.3,14.33,14.3,14.3,1500.0,14.1404,14.17,14.1404,14.1404,1500.0
2008-01-24 15:15:00,14.3,14.33,14.3,14.3,13900.0,14.1404,14.17,14.1404,14.1404,13900.0
2008-01-24 15:20:00,14.3,14.32,14.26,14.26,22900.0,14.1404,14.1601,14.1008,14.1008,22900.0
2008-01-24 15:25:00,14.27,14.28,14.25,14.25,4200.0,14.1107,14.1206,14.0909,14.0909,4200.0
2008-01-24 15:30:00,14.25,14.31,14.25,14.31,2800.0,14.0909,14.1503,14.0909,14.1503,2800.0
2008-01-24 15:35:00,14.3,14.51,14.3,14.46,13500.0,14.1404,14.348,14.1404,14.2986,13500.0
2008-01-24 15:40:00,14.45,14.52,14.45,14.52,4000.0,14.2887,14.3579,14.2887,14.3579,4000.0
2008-01-24 15:45:00,14.52,14.52,14.49,14.49,2800.0,14.3579,14.3579,14.3282,14.3282,2800.0
2008-01-24 15:50:00,14.49,14.5,14.3,14.31,4700.0,14.3282,14.3381,14.1404,14.1503,4700.0
2008-01-24 15:55:00,14.34,14.35,14.31,14.31,2300.0,14.1799,14.1898,14.1503,14.1503,2300.0
2008-01-25 09:30:00,14.53,14.53,14.41,14.46,700.0,14.3678,14.3678,14.2491,14.2986,700.0
2008-01-25 09:35:00,14.5,14.57,14.49,14.57,3500.0,14.3381,14.4074,14.3282,14.4074,3500.0
2008-01-25 09:40:00,14.59,14.66,14.57,14.59,2600.0,14.4271,14.4963,14.4074,14.4271,2600.0
2008-01-25 09:45:00,14.57,14.6,14.32,14.35,32200.0,14.4074,14.437,14.1601,14.1898,32200.0
2008-01-25 09:50:00,14.37,14.37,14.31,14.31,5400.0,14.2096,14.2096,14.1503,14.1503,5400.0
2008-01-25 09:55:00,14.34,14.34,14.34,14.34,100.0,14.1799,14.1799,14.1799,14.1799,100.0
2008-01-25 10:00:00,14.35,14.4,14.35,14.4,200.0,14.1898,14.2392,14.1898,14.2392,200.0
2008-01-25 10:05:00,14.41,14.41,14.25,14.25,10400.0,14.2491,14.2491,14.0909,14.0909,10400.0
2008-01-25 10:10:00,14.26,14.27,14.26,14.27,400.0,14.1008,14.1107,14.1008,14.1107,400.0
2008-01-25 10:15:00,14.27,14.37,14.27,14.37,3000.0,14.1107,14.2096,14.1107,14.2096,3000.0
2008-01-25 10:20:00,14.4,14.46,14.4,14.46,500.0,14.2392,14.2986,14.2392,14.2986,500.0
2008-01-25 10:25:00,14.47,14.49,14.47,14.48,600.0,14.3085,14.3282,14.3085,14.3184,600.0
2008-01-25 10:30:00,14.48,14.49,14.41,14.49,4100.0,14.3184,14.3282,14.2491,14.3282,4100.0
2008-01-25 10:35:00,14.44,14.5,14.44,14.5,14000.0,14.2788,14.3381,14.2788,14.3381,14000.0
2008-01-25 10:40:00,14.52,14.52,14.5,14.5,1900.0,14.3579,14.3579,14.3381,14.3381,1900.0
2008-01-25 10:45:00,14.5,14.52,14.42,14.5,24200.0,14.3381,14.3579,14.259,14.3381,24200.0
2008-01-25 10:50:00,14.5,14.52,14.46,14.51,30900.0,14.3381,14.3579,14.2986,14.348,30900.0
2008-01-25 10:55:00,14.51,14.9,14.51,14.9,7500.0,14.348,14.7337,14.348,14.7337,7500.0
2008-01-25 11:00:00,14.91,15.34,14.87,14.96,37100.0,14.7436,15.1688,14.704,14.793,37100.0
2008-01-25 11:05:00,14.93,15.01,14.91,14.94,4100.0,14.7633,14.8424,14.7436,14.7732,4100.0
2008-01-25 11:10:00,14.94,14.96,14.94,14.94,300.0,14.7732,14.793,14.7732,14.7732,300.0
2008-01-25 11:15:00,14.92,14.95,14.61,14.88,14900.0,14.7534,14.7831,14.4469,14.7139,14900.0
2008-01-25 11:20:00,14.87,15.09,14.81,14.97,5800.0,14.704,14.9215,14.6447,14.8029,5800.0
2008-01-25 11:25:00,14.9,15.0,14.75,14.75,2500.0,14.7337,14.8326,14.5853,14.5853,2500.0
2008-01-25 11:30:00,14.75,14.75,14.75,14.75,0.0,14.5853,14.5853,14.5853,14.5853,0.0
2008-01-25 11:35:00,14.76,14.86,14.76,14.82,1200.0,14.5952,14.6941,14.5952,14.6546,1200.0
2008-01-25 11:40:00,14.92,14.98,14.91,14.91,3500.0,14.7534,14.8128,14.7436,14.7436,3500.0
2008-01-25 11:45:00,14.91,14.98,14.88,14.88,700.0,14.7436,14.8128,14.7139,14.7139,700.0
2008-01-25 11:50:00,14.84,14.88,14.84,14.88,600.0,14.6743,14.7139,14.6743,14.7139,600.0
2008-01-25 11:55:00,14.85,14.85,14.82,14.84,600.0,14.6842,14.6842,14.6546,14.6743,600.0
2008-01-25 12:00:00,14.84,14.95,14.84,14.95,600.0,14.6743,14.7831,14.6743,14.7831,600.0
2008-01-25 12:05:00,14.91,14.92,14.9,14.92,300.0,14.7436,14.7534,14.7337,14.7534,300.0
2008-01-25 12:10:00,14.92,14.92,14.92,14.92,0.0,14.7534,14.7534,14.7534,14.7534,0.0
2008-01-25 12:15:00,14.92,14.92,14.92,14.92,0.0,14.7534,14.7534,14.7534,14.7534,0.0
2008-01-25 12:20:00,14.94,14.98,14.94,14.98,800.0,14.7732,14.8128,14.7732,14.8128,800.0
2008-01-25 12:25:00,14.98,14.98,14.98,14.98,400.0,14.8128,14.8128,14.8128,14.8128,400.0
2008-01-25 12:30:00,14.98,14.98,14.98,14.98,0.0,14.8128,14.8128,14.8128,14.8128,0.0
2008-01-25 12:35:00,14.97,14.99,14.97,14.99,1000.0,14.8029,14.8227,14.8029,14.8227,1000.0
2008-01-25 12:40:00,14.99,14.99,14.99,14.99,300.0,14.8227,14.8227,14.8227,14.8227,300.0
2008-01-25 12:45:00,14.96,14.96,14.89,14.89,500.0,14.793,14.793,14.7238,14.7238,500.0
2008-01-25 12:50:00,14.91,14.91,14.91,14.91,400.0,14.7436,14.7436,14.7436,14.7436,400.0
2008-01-25 12:55:00,14.94,14.96,14.94,14.96,200.0,14.7732,14.793,14.7732,14.793,200.0
2008-01-25 13:00:00,14.96,14.96,14.95,14.95,300.0,14.793,14.793,14.7831,14.7831,300.0
2008-01-25 13:05:00,14.95,14.99,14.91,14.99,1700.0,14.7831,14.8227,14.7436,14.8227,1700.0
2008-01-25 13:10:00,14.98,14.98,14.93,14.94,1500.0,14.8128,14.8128,14.7633,14.7732,1500.0
2008-01-25 13:15:00,14.96,14.97,14.91,14.97,1300.0,14.793,14.8029,14.7436,14.8029,1300.0
2008-01-25 13:20:00,14.92,14.96,14.91,14.91,900.0,14.7534,14.793,14.7436,14.7436,900.0
2008-01-25 13:25:00,14.91,14.97,14.89,14.9,1600.0,14.7436,14.8029,14.7238,14.7337,1600.0
2008-01-25 13:30:00,14.9,14.9,14.85,14.85,1200.0,14.7337,14.7337,14.6842,14.6842,1200.0
2008-01-25 13:35:00,14.82,14.9,14.82,14.9,3200.0,14.6546,14.7337,14.6546,14.7337,3200.0
2008-01-25 13:40:00,14.92,14.92,14.91,14.91,700.0,14.7534,14.7534,14.7436,14.7436,700.0
2008-01-25 13:45:00,14.91,14.91,14.9,14.91,800.0,14.7436,14.7436,14.7337,14.7436,800.0
2008-01-25 13:50:00,14.9,14.9,14.88,14.88,300.0,14.7337,14.7337,14.7139,14.7139,300.0
2008-01-25 13:55:00,14.86,14.9,14.8,14.9,3700.0,14.6941,14.7337,14.6348,14.7337,3700.0
2008-01-25 14:00:00,14.88,14.9,14.88,14.9,1600.0,14.7139,14.7337,14.7139,14.7337,1600.0
2008-01-25 14:05:00,14.9,14.92,14.89,14.91,2000.0,14.7337,14.7534,14.7238,14.7436,2000.0
2008-01-25 14:10:00,14.91,14.91,14.9,14.9,1200.0,14.7436,14.7436,14.7337,14.7337,1200.0
2008-01-25 14:15:00,14.9,14.92,14.88,14.88,2000.0,14.7337,14.7534,14.7139,14.7139,2000.0
2008-01-25 14:20:00,14.9,14.92,14.86,14.9,2800.0,14.7337,14.7534,14.6941,14.7337,2800.0
2008-01-25 14:25:00,14.92,14.92,14.87,14.87,1000.0,14.7534,14.7534,14.704,14.704,1000.0
2008-01-25 14:30:00,14.85,14.88,14.85,14.88,300.0,14.6842,14.7139,14.6842,14.7139,300.0
2008-01-25 14:35:00,14.88,14.91,14.88,14.9,700.0,14.7139,14.7436,14.7139,14.7337,700.0
2008-01-25 14:40:00,14.9,14.93,14.89,14.89,800.0,14.7337,14.7633,14.7238,14.7238,800.0
2008-01-25 14:45:00,14.89,14.89,14.85,14.85,600.0,14.7238,14.7238,14.6842,14.6842,600.0
2008-01-25 14:50:00,14.89,14.89,14.82,14.89,4300.0,14.7238,14.7238,14.6546,14.7238,4300.0
2008-01-25 14:55:00,14.9,15.01,14.86,15.01,13200.0,14.7337,14.8424,14.6941,14.8424,13200.0
2008-01-25 15:00:00,14.98,15.01,14.9,14.9,3500.0,14.8128,14.8424,14.7337,14.7337,3500.0
2008-01-25 15:05:00,14.9,14.9,14.9,14.9,800.0,14.7337,14.7337,14.7337,14.7337,800.0
2008-01-25 15:10:00,14.9,14.95,14.9,14.95,2400.0,14.7337,14.7831,14.7337,14.7831,2400.0
2008-01-25 15:15:00,14.95,14.95,14.94,14.95,6200.0,14.7831,14.7831,14.7732,14.7831,6200.0
2008-01-25 15:20:00,14.95,15.08,14.95,15.04,5200.0,14.7831,14.9117,14.7831,14.8721,5200.0
2008-01-25 15:25:00,15.04,15.26,15.04,15.26,12200.0,14.8721,15.0896,14.8721,15.0896,12200.0
2008-01-25 15:30:00,15.21,15.21,15.19,15.19,700.0,15.0402,15.0402,15.0204,15.0204,700.0
2008-01-25 15:35:00,15.19,15.2,15.19,15.19,300.0,15.0204,15.0303,15.0204,15.0204,300.0
2008-01-25 15:40:00,15.19,15.2,15.13,15.2,2400.0,15.0204,15.0303,14.9611,15.0303,2400.0
2008-01-25 15:45:00,15.2,15.2,15.05,15.07,15500.0,15.0303,15.0303,14.882,14.9018,15500.0
2008-01-25 15:50:00,15.07,15.17,15.07,15.17,3900.0,14.9018,15.0007,14.9018,15.0007,3900.0
2008-01-25 15:55:00,15.15,15.68,15.05,15.22,8300.0,14.9809,15.505,14.882,15.0501,8300.0
2008-01-28 09:30:00,15.11,15.29,15.11,15.29,400.0,14.9413,15.1193,14.9413,15.1193,400.0
2008-01-28 09:35:00,15.29,15.29,15.29,15.29,0.0,15.1193,15.1193,15.1193,15.1193,0.0
2008-01-28 09:40:00,15.19,15.19,15.02,15.02,400.0,15.0204,15.0204,14.8523,14.8523,400.0
2008-01-28 09:45:00,15.02,15.03,15.0,15.03,700.0,14.8523,14.8622,14.8326,14.8622,700.0
2008-01-28 09:50:00,15.02,15.02,15.0,15.0,400.0,14.8523,14.8523,14.8326,14.8326,400.0
2008-01-28 09:55:00,14.94,14.94,14.85,14.85,500.0,14.7732,14.7732,14.6842,14.6842,500.0
2008-01-28 10:00:00,14.85,14.93,14.85,14.93,1500.0,14.6842,14.7633,14.6842,14.7633,1500.0
2008-01-28 10:05:00,14.93,14.97,14.93,14.97,600.0,14.7633,14.8029,14.7633,14.8029,600.0
2008-01-28 10:10:00,14.93,15.01,14.92,15.01,1700.0,14.7633,14.8424,14.7534,14.8424,1700.0
2008-01-28 10:15:00,14.99,15.01,14.98,15.0,6500.0,14.8227,14.8424,14.8128,14.8326,6500.0
2008-01-28 10:20:00,15.01,15.02,15.0,15.02,600.0,14.8424,14.8523,14.8326,14.8523,600.0
2008-01-28 10:25:00,15.03,15.03,15.0,15.0,400.0,14.8622,14.8622,14.8326,14.8326,400.0
2008-01-28 10:30:00,15.03,15.03,15.03,15.03,100.0,14.8622,14.8622,14.8622,14.8622,100.0
2008-01-28 10:35:00,15.01,15.02,14.83,14.9,52400.0,14.8424,14.8523,14.6644,14.7337,52400.0
2008-01-28 10:40:00,14.9,14.95,14.9,14.95,1600.0,14.7337,14.7831,14.7337,14.7831,1600.0
2008-01-28 10:45:00,14.95,14.95,14.94,14.95,2100.0,14.7831,14.7831,14.7732,14.7831,2100.0
2008-01-28 10:50:00,14.95,14.98,14.94,14.94,5800.0,14.7831,14.8128,14.7732,14.7732,5800.0
2008-01-28 10:55:00,14.93,14.94,14.93,14.94,700.0,14.7633,14.7732,14.7633,14.7732,700.0
2008-01-28 11:00:00,14.94,14.95,14.94,14.95,200.0,14.7732,14.7831,14.7732,14.7831,200.0
2008-01-28 11:05:00,14.95,14.95,14.95,14.95,0.0,14.7831,14.7831,14.7831,14.7831,0.0
2008-01-28 11:10:00,14.92,14.96,14.92,14.96,300.0,14.7534,14.793,14.7534,14.793,300.0
2008-01-28 11:15:00,15.01,15.02,15.01,15.02,400.0,14.8424,14.8523,14.8424,14.8523,400.0
2008-01-28 11:20:00,15.01,15.04,14.91,14.95,3600.0,14.8424,14.8721,14.7436,14.7831,3600.0
2008-01-28 11:25:00,14.91,14.91,14.91,14.91,300.0,14.7436,14.7436,14.7436,14.7436,300.0
2008-01-28 11:30:00,14.9,14.97,14.9,14.97,1100.0,14.7337,14.8029,14.7337,14.8029,1100.0
2008-01-28 11:35:00,14.97,15.08,14.97,15.08,900.0,14.8029,14.9117,14.8029,14.9117,900.0
2008-01-28 11:40:00,15.06,15.18,15.06,15.18,700.0,14.8919,15.0105,14.8919,15.0105,700.0
2008-01-28 11:45:00,15.15,15.15,15.09,15.15,500.0,14.9809,14.9809,14.9215,14.9809,500.0
2008-01-28 11:50:00,15.14,15.14,15.14,15.14,100.0,14.971,14.971,14.971,14.971,100.0
2008-01-28 11:55:00,15.09,15.09,15.01,15.01,700.0,14.9215,14.9215,14.8424,14.8424,700.0
2008-01-28 12:00:00,15.0,15.0,14.98,14.98,700.0,14.8326,14.8326,14.8128,14.8128,700.0
2008-01-28 12:05:00,15.0,15.0,14.93,14.95,800.0,14.8326,14.8326,14.7633,14.7831,800.0
2008-01-28 12:10:00,15.01,15.02,15.01,15.02,700.0,14.8424,14.8523,14.8424,14.8523,700.0
2008-01-28 12:15:00,14.96,14.96,14.91,14.91,500.0,14.793,14.793,14.7436,14.7436,500.0
2008-01-28 12:20:00,14.95,15.0,14.91,14.91,1100.0,14.7831,14.8326,14.7436,14.7436,1100.0
2008-01-28 12:25:00,14.92,14.92,14.92,14.92,100.0,14.7534,14.7534,14.7534,14.7534,100.0
2008-01-28 12:30:00,14.93,15.04,14.91,15.04,1000.0,14.7633,14.8721,14.7436,14.8721,1000.0
2008-01-28 12:35:00,15.0,15.0,14.94,14.94,3800.0,14.8326,14.8326,14.7732,14.7732,3800.0
2008-01-28 12:40:00,14.97,15.0,14.97,15.0,3500.0,14.8029,14.8326,14.8029,14.8326,3500.0
2008-01-28 12:45:00,15.0,15.0,15.0,15.0,100.0,14.8326,14.8326,14.8326,14.8326,100.0
2008-01-28 12:50:00,15.0,15.0,15.0,15.0,0.0,14.8326,14.8326,14.8326,14.8326,0.0
2008-01-28 12:55:00,15.04,15.09,15.04,15.09,800.0,14.8721,14.9215,14.8721,14.9215,800.0
2008-01-28 13:00:00,15.06,15.07,15.06,15.07,800.0,14.8919,14.9018,14.8919,14.9018,800.0
2008-01-28 13:05:00,15.07,15.07,15.07,15.07,0.0,14.9018,14.9018,14.9018,14.9018,0.0
2008-01-28 13:10:00,15.05,15.09,15.05,15.09,200.0,14.882,14.9215,14.882,14.9215,200.0
2008-01-28 13:15:00,15.07,15.08,15.07,15.08,200.0,14.9018,14.9117,14.9018,14.9117,200.0
2008-01-28 13:20:00,15.08,15.08,15.08,15.08,0.0,14.9117,14.9117,14.9117,14.9117,0.0
2008-01-28 13:25:00,15.08,15.08,15.08,15.08,0.0,14.9117,14.9117,14.9117,14.9117,0.0
2008-01-28 13:30:00,15.08,15.15,15.08,15.15,1500.0,14.9117,14.9809,14.9117,14.9809,1500.0
2008-01-28 13:35:00,15.15,15.15,15.15,15.15,0.0,14.9809,14.9809,14.9809,14.9809,0.0
2008-01-28 13:40:00,15.15,15.15,15.15,15.15,200.0,14.9809,14.9809,14.9809,14.9809,200.0
2008-01-28 13:45:00,15.15,15.15,15.15,15.15,0.0,14.9809,14.9809,14.9809,14.9809,0.0
2008-01-28 13:50:00,15.15,15.15,15.15,15.15,200.0,14.9809,14.9809,14.9809,14.9809,200.0
2008-01-28 13:55:00,15.15,15.2,15.15,15.2,2300.0,14.9809,15.0303,14.9809,15.0303,2300.0
2008-01-28 14:00:00,15.2,15.2,15.2,15.2,0.0,15.0303,15.0303,15.0303,15.0303,0.0
2008-01-28 14:05:00,15.22,15.24,15.22,15.24,1300.0,15.0501,15.0699,15.0501,15.0699,1300.0
2008-01-28 14:10:00,15.26,15.41,15.26,15.41,800.0,15.0896,15.238,15.0896,15.238,800.0
2008-01-28 14:15:00,15.4,15.59,15.4,15.59,800.0,15.2281,15.416,15.2281,15.416,800.0
2008-01-28 14:20:00,15.62,15.65,15.61,15.65,800.0,15.4456,15.4753,15.4357,15.4753,800.0
2008-01-28 14:25:00,15.69,15.69,15.52,15.53,4100.0,15.5148,15.5148,15.3467,15.3566,4100.0
2008-01-28 14:30:00,15.53,15.65,15.53,15.64,1600.0,15.3566,15.4753,15.3566,15.4654,1600.0
2008-01-28 14:35:00,15.63,15.7,15.63,15.66,1000.0,15.4555,15.5247,15.4555,15.4852,1000.0
2008-01-28 14:40:00,15.69,15.69,15.49,15.49,3700.0,15.5148,15.5148,15.3171,15.3171,3700.0
2008-01-28 14:45:00,15.61,15.61,15.48,15.55,5500.0,15.4357,15.4357,15.3072,15.3764,5500.0
2008-01-28 14:50:00,15.57,15.58,15.53,15.57,3100.0,15.3962,15.4061,15.3566,15.3962,3100.0
2008-01-28 14:55:00,15.57,15.57,15.56,15.57,1900.0,15.3962,15.3962,15.3863,15.3962,1900.0
2008-01-28 15:00:00,15.56,15.57,15.53,15.53,1700.0,15.3863,15.3962,15.3566,15.3566,1700.0
2008-01-28 15:05:00,15.55,15.56,15.52,15.52,1500.0,15.3764,15.3863,15.3467,15.3467,1500.0
2008-01-28 15:10:00,15.54,15.55,15.53,15.53,900.0,15.3665,15.3764,15.3566,15.3566,900.0
2008-01-28 15:15:00,15.52,15.52,15.5,15.5,1200.0,15.3467,15.3467,15.327,15.327,1200.0
2008-01-28 15:20:00,15.48,15.49,15.41,15.41,2400.0,15.3072,15.3171,15.238,15.238,2400.0
2008-01-28 15:25:00,15.45,15.45,15.4,15.41,3900.0,15.2775,15.2775,15.2281,15.238,3900.0
2008-01-28 15:30:00,15.38,15.41,15.36,15.41,3200.0,15.2083,15.238,15.1885,15.238,3200.0
2008-01-28 15:35:00,15.42,15.49,15.42,15.49,2300.0,15.2479,15.3171,15.2479,15.3171,2300.0
2008-01-28 15:40:00,15.52,15.7,15.52,15.7,2100.0,15.3467,15.5247,15.3467,15.5247,2100.0
2008-01-28 15:45:00,15.69,15.7,15.69,15.7,2500.0,15.5148,15.5247,15.5148,15.5247,2500.0
2008-01-28 15:50:00,15.7,15.76,15.69,15.73,3400.0,15.5247,15.5841,15.5148,15.5544,3400.0
2008-01-28 15:55:00,15.71,15.71,15.39,15.46,19800.0,15.5346,15.5346,15.2182,15.2874,19800.0
2008-01-29 09:30:00,15.5,15.5,15.38,15.47,16000.0,15.327,15.327,15.2083,15.2973,16000.0
2008-01-29 09:35:00,15.47,15.47,15.14,15.14,600.0,15.2973,15.2973,14.971,14.971,600.0
2008-01-29 09:40:00,15.33,15.33,15.31,15.31,200.0,15.1589,15.1589,15.1391,15.1391,200.0
2008-01-29 09:45:00,15.33,15.42,15.33,15.42,500.0,15.1589,15.2479,15.1589,15.2479,500.0
2008-01-29 09:50:00,15.45,15.49,15.45,15.45,400.0,15.2775,15.3171,15.2775,15.2775,400.0
2008-01-29 09:55:00,15.45,15.49,15.42,15.47,1400.0,15.2775,15.3171,15.2479,15.2973,1400.0
2008-01-29 10:00:00,15.5,15.73,15.48,15.49,15100.0,15.327,15.5544,15.3072,15.3171,15100.0
2008-01-29 10:05:00,15.5,15.5,15.47,15.48,3800.0,15.327,15.327,15.2973,15.3072,3800.0
2008-01-29 10:10:00,15.47,15.47,15.47,15.47,900.0,15.2973,15.2973,15.2973,15.2973,900.0
2008-01-29 10:15:00,15.47,15.48,15.45,15.47,7800.0,15.2973,15.3072,15.2775,15.2973,7800.0
2008-01-29 10:20:00,15.48,15.51,15.48,15.51,12100.0,15.3072,15.3369,15.3072,15.3369,12100.0
2008-01-29 10:25:00,15.51,15.52,15.5,15.5,5000.0,15.3369,15.3467,15.327,15.327,5000.0
2008-01-29 10:30:00,15.55,15.59,15.53,15.59,1100.0,15.3764,15.416,15.3566,15.416,1100.0
2008-01-29 10:35:00,15.6,15.67,15.6,15.67,700.0,15.4259,15.4951,15.4259,15.4951,700.0
2008-01-29 10:40:00,15.62,15.64,15.62,15.64,200.0,15.4456,15.4654,15.4456,15.4654,200.0
2008-01-29 10:45:00,15.54,15.54,15.53,15.54,500.0,15.3665,15.3665,15.3566,15.3665,500.0
2008-01-29 10:50:00,15.54,15.54,15.54,15.54,0.0,15.3665,15.3665,15.3665,15.3665,0.0
2008-01-29 10:55:00,15.54,15.54,15.54,15.54,0.0,15.3665,15.3665,15.3665,15.3665,0.0
2008-01-29 11:00:00,15.54,15.54,15.54,15.54,0.0,15.3665,15.3665,15.3665,15.3665,0.0
2008-01-29 11:05:00,15.54,15.54,15.54,15.54,0.0,15.3665,15.3665,15.3665,15.3665,0.0
2008-01-29 11:10:00,15.54,15.54,15.5,15.5,7000.0,15.3665,15.3665,15.327,15.327,7000.0
2008-01-29 11:15:00,15.5,15.51,15.5,15.51,600.0,15.327,15.3369,15.327,15.3369,600.0
2008-01-29 11:20:00,15.51,15.55,15.5,15.54,4300.0,15.3369,15.3764,15.327,15.3665,4300.0
2008-01-29 11:25:00,15.59,15.59,15.54,15.54,600.0,15.416,15.416,15.3665,15.3665,600.0
2008-01-29 11:30:00,15.58,15.58,15.56,15.56,300.0,15.4061,15.4061,15.3863,15.3863,300.0
2008-01-29 11:35:00,15.56,15.56,15.56,15.56,0.0,15.3863,15.3863,15.3863,15.3863,0.0
2008-01-29 11:40:00,15.56,15.58,15.56,15.58,200.0,15.3863,15.4061,15.3863,15.4061,200.0
2008-01-29 11:45:00,15.58,15.58,15.58,15.58,0.0,15.4061,15.4061,15.4061,15.4061,0.0
2008-01-29 11:50:00,15.61,15.61,15.61,15.61,400.0,15.4357,15.4357,15.4357,15.4357,400.0
2008-01-29 11:55:00,15.64,15.64,15.64,15.64,100.0,15.4654,15.4654,15.4654,15.4654,100.0
2008-01-29 12:00:00,15.64,15.64,15.64,15.64,0.0,15.4654,15.4654,15.4654,15.4654,0.0
2008-01-29 12:05:00,15.57,15.61,15.56,15.56,1500.0,15.3962,15.4357,15.3863,15.3863,1500.0
2008-01-29 12:10:00,15.56,15.56,15.56,15.56,200.0,15.3863,15.3863,15.3863,15.3863,200.0
2008-01-29 12:15:00,15.57,15.62,15.56,15.59,700.0,15.3962,15.4456,15.3863,15.416,700.0
2008-01-29 12:20:00,15.57,15.57,15.57,15.57,200.0,15.3962,15.3962,15.3962,15.3962,200.0
2008-01-29 12:25:00,15.56,15.58,15.51,15.58,8500.0,15.3863,15.4061,15.3369,15.4061,8500.0
2008-01-29 12:30:00,15.58,15.58,15.55,15.55,800.0,15.4061,15.4061,15.3764,15.3764,800.0
2008-01-29 12:35:00,15.54,15.55,15.54,15.55,400.0,15.3665,15.3764,15.3665,15.3764,400.0
2008-01-29 12:40:00,15.55,15.57,15.55,15.57,1300.0,15.3764,15.3962,15.3764,15.3962,1300.0
2008-01-29 12:45:00,15.59,15.66,15.59,15.65,1400.0,15.416,15.4852,15.416,15.4753,1400.0
2008-01-29 12:50:00,15.68,15.68,15.68,15.68,100.0,15.505,15.505,15.505,15.505,100.0
2008-01-29 12:55:00,15.7,15.74,15.7,15.74,600.0,15.5247,15.5643,15.5247,15.5643,600.0
2008-01-29 13:00:00,15.73,15.73,15.7,15.7,300.0,15.5544,15.5544,15.5247,15.5247,300.0
2008-01-29 13:05:00,15.7,15.7,15.7,15.7,100.0,15.5247,15.5247,15.5247,15.5247,100.0
2008-01-29 13:10:00,15.7,15.71,15.69,15.69,800.0,15.5247,15.5346,15.5148,15.5148,800.0
2008-01-29 13:15:00,15.7,15.7,15.69,15.7,900.0,15.5247,15.5247,15.5148,15.5247,900.0
2008-01-29 13:20:00,15.73,15.73,15.72,15.72,700.0,15.5544,15.5544,15.5445,15.5445,700.0
2008-01-29 13:25:00,15.73,15.79,15.73,15.79,8800.0,15.5544,15.6137,15.5544,15.6137,8800.0
2008-01-29 13:30:00,15.78,16.18,15.78,16.04,8500.0,15.6038,15.9994,15.6038,15.8609,8500.0
2008-01-29 13:35:00,16.04,16.6,16.01,16.31,37100.0,15.8609,16.4147,15.8313,16.1279,37100.0
2008-01-29 13:40:00,16.27,16.31,16.15,16.22,4100.0,16.0884,16.1279,15.9697,16.0389,4100.0
2008-01-29 13:45:00,16.25,16.34,16.24,16.3,900.0,16.0686,16.1576,16.0587,16.118,900.0
2008-01-29 13:50:00,16.3,16.3,16.19,16.19,2700.0,16.118,16.118,16.0093,16.0093,2700.0
2008-01-29 13:55:00,16.19,16.19,16.19,16.19,0.0,16.0093,16.0093,16.0093,16.0093,0.0
2008-01-29 14:00:00,16.15,16.15,16.15,16.15,200.0,15.9697,15.9697,15.9697,15.9697,200.0
2008-01-29 14:05:00,16.09,16.09,16.03,16.03,600.0,15.9104,15.9104,15.8511,15.8511,600.0
2008-01-29 14:10:00,16.03,16.03,16.03,16.03,0.0,15.8511,15.8511,15.8511,15.8511,0.0
2008-01-29 14:15:00,16.02,16.05,16.0,16.05,800.0,15.8412,15.8708,15.8214,15.8708,800.0
2008-01-29 14:20:00,16.01,16.04,16.0,16.04,400.0,15.8313,15.8609,15.8214,15.8609,400.0
2008-01-29 14:25:00,16.02,16.03,15.99,15.99,6100.0,15.8412,15.8511,15.8115,15.8115,6100.0
2008-01-29 14:30:00,16.0,16.01,15.96,15.97,3600.0,15.8214,15.8313,15.7818,15.7917,3600.0
2008-01-29 14:35:00,15.89,15.89,15.89,15.89,100.0,15.7126,15.7126,15.7126,15.7126,100.0
2008-01-29 14:40:00,15.92,15.93,15.92,15.93,1300.0,15.7423,15.7522,15.7423,15.7522,1300.0
2008-01-29 14:45:00,15.95,15.95,15.94,15.95,1200.0,15.7719,15.7719,15.7621,15.7719,1200.0
2008-01-29 14:50:00,15.96,16.06,15.96,16.06,8200.0,15.7818,15.8807,15.7818,15.8807,8200.0
2008-01-29 14:55:00,16.06,16.14,16.06,16.14,1300.0,15.8807,15.9598,15.8807,15.9598,1300.0
2008-01-29 15:00:00,16.1,16.1,16.0,16.05,5700.0,15.9203,15.9203,15.8214,15.8708,5700.0
2008-01-29 15:05:00,16.04,16.04,16.01,16.02,6000.0,15.8609,15.8609,15.8313,15.8412,6000.0
2008-01-29 15:10:00,16.04,16.09,16.04,16.08,2000.0,15.8609,15.9104,15.8609,15.9005,2000.0
2008-01-29 15:15:00,16.09,16.15,16.09,16.15,900.0,15.9104,15.9697,15.9104,15.9697,900.0
2008-01-29 15:20:00,16.16,16.4,16.15,16.34,5100.0,15.9796,16.2169,15.9697,16.1576,5100.0
2008-01-29 15:25:00,16.38,16.4,16.37,16.4,2100.0,16.1971,16.2169,16.1873,16.2169,2100.0
2008-01-29 15:30:00,16.4,16.4,16.17,16.31,4000.0,16.2169,16.2169,15.9895,16.1279,4000.0
2008-01-29 15:35:00,16.32,16.45,16.32,16.45,6800.0,16.1378,16.2664,16.1378,16.2664,6800.0
2008-01-29 15:40:00,16.44,16.45,16.35,16.35,2200.0,16.2565,16.2664,16.1675,16.1675,2200.0
2008-01-29 15:45:00,16.28,16.3,16.12,16.29,5100.0,16.0983,16.118,15.94,16.1082,5100.0
2008-01-29 15:50:00,16.36,16.36,16.26,16.34,2700.0,16.1774,16.1774,16.0785,16.1576,2700.0
2008-01-29 15:55:00,16.35,16.35,16.34,16.35,3600.0,16.1675,16.1675,16.1576,16.1675,3600.0
2008-01-30 09:30:00,16.11,16.28,16.11,16.21,1000.0,15.9302,16.0983,15.9302,16.029,1000.0
2008-01-30 09:35:00,16.23,16.23,16.23,16.23,100.0,16.0488,16.0488,16.0488,16.0488,100.0
2008-01-30 09:40:00,16.2,16.2,16.2,16.2,100.0,16.0192,16.0192,16.0192,16.0192,100.0
2008-01-30 09:45:00,16.28,16.32,16.25,16.32,1500.0,16.0983,16.1378,16.0686,16.1378,1500.0
2008-01-30 09:50:00,16.3,16.3,16.3,16.3,100.0,16.118,16.118,16.118,16.118,100.0
2008-01-30 09:55:00,16.31,16.5,16.31,16.5,2200.0,16.1279,16.3158,16.1279,16.3158,2200.0
2008-01-30 10:00:00,16.51,16.53,16.51,16.53,600.0,16.3257,16.3455,16.3257,16.3455,600.0
2008-01-30 10:05:00,16.53,16.53,16.5,16.5,300.0,16.3455,16.3455,16.3158,16.3158,300.0
2008-01-30 10:10:00,16.53,16.53,16.53,16.53,100.0,16.3455,16.3455,16.3455,16.3455,100.0
2008-01-30 10:15:00,16.5,16.5,16.46,16.46,400.0,16.3158,16.3158,16.2763,16.2763,400.0
2008-01-30 10:20:00,16.42,16.48,16.42,16.48,300.0,16.2367,16.296,16.2367,16.296,300.0
2008-01-30 10:25:00,16.44,16.47,16.4,16.43,800.0,16.2565,16.2861,16.2169,16.2466,800.0
2008-01-30 10:30:00,16.41,16.43,16.33,16.37,1800.0,16.2268,16.2466,16.1477,16.1873,1800.0
2008-01-30 10:35:00,16.36,16.37,16.36,16.36,2700.0,16.1774,16.1873,16.1774,16.1774,2700.0
2008-01-30 10:40:00,16.36,16.38,16.36,16.36,1100.0,16.1774,16.1971,16.1774,16.1774,1100.0
2008-01-30 10:45:00,16.38,16.38,16.38,16.38,100.0,16.1971,16.1971,16.1971,16.1971,100.0
2008-01-30 10:50:00,16.38,16.43,16.36,16.42,9100.0,16.1971,16.2466,16.1774,16.2367,9100.0
2008-01-30 10:55:00,16.41,16.47,16.35,16.35,20300.0,16.2268,16.2861,16.1675,16.1675,20300.0
2008-01-30 11:00:00,16.36,16.4,16.35,16.4,1800.0,16.1774,16.2169,16.1675,16.2169,1800.0
2008-01-30 11:05:00,16.35,16.4,16.34,16.4,3500.0,16.1675,16.2169,16.1576,16.2169,3500.0
2008-01-30 11:10:00,16.37,16.41,16.34,16.41,2000.0,16.1873,16.2268,16.1576,16.2268,2000.0
2008-01-30 11:15:00,16.38,16.41,16.35,16.37,3100.0,16.1971,16.2268,16.1675,16.1873,3100.0
2008-01-30 11:20:00,16.39,16.41,16.34,16.4,2300.0,16.207,16.2268,16.1576,16.2169,2300.0
2008-01-30 11:25:00,16.4,16.41,16.35,16.38,2600.0,16.2169,16.2268,16.1675,16.1971,2600.0
2008-01-30 11:30:00,16.36,16.4,16.35,16.37,1300.0,16.1774,16.2169,16.1675,16.1873,1300.0
2008-01-30 11:35:00,16.36,16.4,16.27,16.27,2700.0,16.1774,16.2169,16.0884,16.0884,2700.0
2008-01-30 11:40:00,16.28,16.32,16.25,16.25,8100.0,16.0983,16.1378,16.0686,16.0686,8100.0
2008-01-30 11:45:00,16.25,16.34,16.25,16.25,3800.0,16.0686,16.1576,16.0686,16.0686,3800.0
2008-01-30 11:50:00,16.26,16.36,16.25,16.36,4300.0,16.0785,16.1774,16.0686,16.1774,4300.0
2008-01-30 11:55:00,16.36,16.36,16.3,16.3,400.0,16.1774,16.1774,16.118,16.118,400.0
2008-01-30 12:00:00,16.3,16.37,16.3,16.32,9500.0,16.118,16.1873,16.118,16.1378,9500.0
2008-01-30 12:05:00,16.25,16.26,16.22,16.22,1500.0,16.0686,16.0785,16.0389,16.0389,1500.0
2008-01-30 12:10:00,16.21,16.25,16.18,16.18,700.0,16.029,16.0686,15.9994,15.9994,700.0
2008-01-30 12:15:00,16.2,16.22,16.2,16.2,1000.0,16.0192,16.0389,16.0192,16.0192,1000.0
2008-01-30 12:20:00,16.2,16.2,16.2,16.2,1400.0,16.0192,16.0192,16.0192,16.0192,1400.0
2008-01-30 12:25:00,16.2,16.2,16.2,16.2,300.0,16.0192,16.0192,16.0192,16.0192,300.0
2008-01-30 12:30:00,16.2,16.2,16.05,16.05,2600.0,16.0192,16.0192,15.8708,15.8708,2600.0
2008-01-30 12:35:00,16.05,16.05,15.83,15.83,6200.0,15.8708,15.8708,15.6533,15.6533,6200.0
2008-01-30 12:40:00,15.8,15.86,15.8,15.85,6300.0,15.6236,15.683,15.6236,15.6731,6300.0
2008-01-30 12:45:00,15.87,15.9,15.85,15.9,800.0,15.6928,15.7225,15.6731,15.7225,800.0
2008-01-30 12:50:00,15.87,15.91,15.85,15.9,2300.0,15.6928,15.7324,15.6731,15.7225,2300.0
2008-01-30 12:55:00,15.94,15.94,15.9,15.92,800.0,15.7621,15.7621,15.7225,15.7423,800.0
2008-01-30 13:00:00,15.9,15.92,15.86,15.86,1000.0,15.7225,15.7423,15.683,15.683,1000.0
2008-01-30 13:05:00,15.89,15.91,15.85,15.9,37000.0,15.7126,15.7324,15.6731,15.7225,37000.0
2008-01-30 13:10:00,15.91,15.91,15.9,15.9,1900.0,15.7324,15.7324,15.7225,15.7225,1900.0
2008-01-30 13:15:00,15.9,15.92,15.9,15.9,5900.0,15.7225,15.7423,15.7225,15.7225,5900.0
2008-01-30 13:20:00,15.94,15.95,15.85,15.85,2900.0,15.7621,15.7719,15.6731,15.6731,2900.0
2008-01-30 13:25:00,15.85,15.85,15.85,15.85,1000.0,15.6731,15.6731,15.6731,15.6731,1000.0
2008-01-30 13:30:00,15.85,15.88,15.85,15.88,700.0,15.6731,15.7027,15.6731,15.7027,700.0
2008-01-30 13:35:00,15.85,15.87,15.85,15.87,500.0,15.6731,15.6928,15.6731,15.6928,500.0
2008-01-30 13:40:00,15.86,15.86,15.74,15.74,1500.0,15.683,15.683,15.5643,15.5643,1500.0
2008-01-30 13:45:00,15.73,15.73,15.59,15.6,3500.0,15.5544,15.5544,15.416,15.4259,3500.0
2008-01-30 13:50:00,15.6,15.6,15.49,15.54,900.0,15.4259,15.4259,15.3171,15.3665,900.0
2008-01-30 13:55:00,15.55,15.58,15.5,15.54,2300.0,15.3764,15.4061,15.327,15.3665,2300.0
2008-01-30 14:00:00,15.55,15.57,15.51,15.56,1500.0,15.3764,15.3962,15.3369,15.3863,1500.0
2008-01-30 14:05:00,15.52,15.55,15.5,15.5,800.0,15.3467,15.3764,15.327,15.327,800.0
2008-01-30 14:10:00,15.5,15.54,15.5,15.54,1100.0,15.327,15.3665,15.327,15.3665,1100.0
2008-01-30 14:15:00,15.56,15.8,15.56,15.59,3400.0,15.3863,15.6236,15.3863,15.416,3400.0
2008-01-30 14:20:00,15.69,15.92,15.6,15.92,1200.0,15.5148,15.7423,15.4259,15.7423,1200.0
2008-01-30 14:25:00,15.92,15.94,15.77,15.94,6400.0,15.7423,15.7621,15.594,15.7621,6400.0
2008-01-30 14:30:00,15.94,15.97,15.87,15.95,16700.0,15.7621,15.7917,15.6928,15.7719,16700.0
2008-01-30 14:35:00,15.94,15.96,15.9,15.9,7400.0,15.7621,15.7818,15.7225,15.7225,7400.0
2008-01-30 14:40:00,15.93,15.95,15.9,15.9,3000.0,15.7522,15.7719,15.7225,15.7225,3000.0
2008-01-30 14:45:00,15.94,15.94,15.9,15.94,5800.0,15.7621,15.7621,15.7225,15.7621,5800.0
2008-01-30 14:50:00,15.91,15.91,15.89,15.89,2200.0,15.7324,15.7324,15.7126,15.7126,2200.0
2008-01-30 14:55:00,15.88,15.9,15.87,15.88,11000.0,15.7027,15.7225,15.6928,15.7027,11000.0
2008-01-30 15:00:00,15.92,16.02,15.92,16.02,14100.0,15.7423,15.8412,15.7423,15.8412,14100.0
2008-01-30 15:05:00,16.02,16.05,16.0,16.05,10500.0,15.8412,15.8708,15.8214,15.8708,10500.0
2008-01-30 15:10:00,16.05,16.05,16.03,16.05,1000.0,15.8708,15.8708,15.8511,15.8708,1000.0
2008-01-30 15:15:00,16.03,16.03,15.95,16.0,2100.0,15.8511,15.8511,15.7719,15.8214,2100.0
2008-01-30 15:20:00,16.0,16.05,15.99,16.05,2800.0,15.8214,15.8708,15.8115,15.8708,2800.0
2008-01-30 15:25:00,16.05,16.05,16.03,16.05,3700.0,15.8708,15.8708,15.8511,15.8708,3700.0
2008-01-30 15:30:00,16.05,16.1,16.04,16.09,5700.0,15.8708,15.9203,15.8609,15.9104,5700.0
2008-01-30 15:35:00,16.05,16.05,15.84,15.84,14200.0,15.8708,15.8708,15.6632,15.6632,14200.0
2008-01-30 15:40:00,15.86,15.9,15.8,15.8,9300.0,15.683,15.7225,15.6236,15.6236,9300.0
2008-01-30 15:45:00,15.8,15.84,15.7,15.73,9700.0,15.6236,15.6632,15.5247,15.5544,9700.0
2008-01-30 15:50:00,15.72,15.75,15.5,15.5,7700.0,15.5445,15.5742,15.327,15.327,7700.0
2008-01-30 15:55:00,15.54,15.6,15.5,15.6,11400.0,15.3665,15.4259,15.327,15.4259,11400.0
2008-01-31 09:30:00,15.4,15.5,15.4,15.5,400.0,15.2281,15.327,15.2281,15.327,400.0
2008-01-31 09:35:00,15.65,15.65,15.65,15.65,100.0,15.4753,15.4753,15.4753,15.4753,100.0
2008-01-31 09:40:00,15.77,15.77,15.77,15.77,100.0,15.594,15.594,15.594,15.594,100.0
2008-01-31 09:45:00,15.57,15.57,15.57,15.57,200.0,15.3962,15.3962,15.3962,15.3962,200.0
2008-01-31 09:50:00,15.59,15.59,15.57,15.57,300.0,15.416,15.416,15.3962,15.3962,300.0
2008-01-31 09:55:00,15.58,15.58,15.58,15.58,100.0,15.4061,15.4061,15.4061,15.4061,100.0
2008-01-31 10:00:00,15.67,15.68,15.65,15.65,400.0,15.4951,15.505,15.4753,15.4753,400.0
2008-01-31 10:05:00,15.59,15.62,15.59,15.62,1100.0,15.416,15.4456,15.416,15.4456,1100.0
2008-01-31 10:10:00,15.6,15.6,15.5,15.51,4700.0,15.4259,15.4259,15.327,15.3369,4700.0
2008-01-31 10:15:00,15.52,15.55,15.5,15.5,29200.0,15.3467,15.3764,15.327,15.327,29200.0
2008-01-31 10:20:00,15.5,15.51,15.5,15.5,900.0,15.327,15.3369,15.327,15.327,900.0
2008-01-31 10:25:00,15.5,15.51,15.5,15.51,600.0,15.327,15.3369,15.327,15.3369,600.0
2008-01-31 10:30:00,15.5,15.51,15.5,15.51,300.0,15.327,15.3369,15.327,15.3369,300.0
2008-01-31 10:35:00,15.52,15.52,15.5,15.5,900.0,15.3467,15.3467,15.327,15.327,900.0
2008-01-31 10:40:00,15.51,15.51,15.5,15.5,1100.0,15.3369,15.3369,15.327,15.327,1100.0
2008-01-31 10:45:00,15.5,15.5,15.34,15.34,1600.0,15.327,15.327,15.1688,15.1688,1600.0
2008-01-31 10:50:00,15.34,15.34,15.29,15.31,400.0,15.1688,15.1688,15.1193,15.1391,400.0
2008-01-31 10:55:00,15.3,15.3,15.26,15.26,600.0,15.1292,15.1292,15.0896,15.0896,600.0
2008-01-31 11:00:00,15.29,15.31,15.25,15.27,1400.0,15.1193,15.1391,15.0798,15.0995,1400.0
2008-01-31 11:05:00,15.27,15.29,15.27,15.29,300.0,15.0995,15.1193,15.0995,15.1193,300.0
2008-01-31 11:10:00,15.26,15.37,15.26,15.32,800.0,15.0896,15.1984,15.0896,15.149,800.0
2008-01-31 11:15:00,15.31,15.36,15.29,15.36,900.0,15.1391,15.1885,15.1193,15.1885,900.0
2008-01-31 11:20:00,15.37,15.5,15.36,15.5,3500.0,15.1984,15.327,15.1885,15.327,3500.0
2008-01-31 11:25:00,15.48,15.54,15.48,15.54,2700.0,15.3072,15.3665,15.3072,15.3665,2700.0
2008-01-31 11:30:00,15.55,15.55,15.47,15.53,2000.0,15.3764,15.3764,15.2973,15.3566,2000.0
2008-01-31 11:35:00,15.52,15.55,15.47,15.55,1300.0,15.3467,15.3764,15.2973,15.3764,1300.0
2008-01-31 11:40:00,15.55,15.55,15.5,15.55,500.0,15.3764,15.3764,15.327,15.3764,500.0
2008-01-31 11:45:00,15.53,15.56,15.5,15.52,6800.0,15.3566,15.3863,15.327,15.3467,6800.0
2008-01-31 11:50:00,15.53,15.55,15.48,15.55,3300.0,15.3566,15.3764,15.3072,15.3764,3300.0
2008-01-31 11:55:00,15.55,15.61,15.54,15.54,5700.0,15.3764,15.4357,15.3665,15.3665,5700.0
2008-01-31 12:00:00,15.58,15.58,15.49,15.49,900.0,15.4061,15.4061,15.3171,15.3171,900.0
2008-01-31 12:05:00,15.51,15.51,15.51,15.51,200.0,15.3369,15.3369,15.3369,15.3369,200.0
2008-01-31 12:10:00,15.5,15.51,15.48,15.51,600.0,15.327,15.3369,15.3072,15.3369,600.0
2008-01-31 12:15:00,15.47,15.5,15.47,15.5,400.0,15.2973,15.327,15.2973,15.327,400.0
2008-01-31 12:20:00,15.49,15.52,15.46,15.46,1200.0,15.3171,15.3467,15.2874,15.2874,1200.0
2008-01-31 12:25:00,15.45,15.45,15.44,15.44,300.0,15.2775,15.2775,15.2676,15.2676,300.0
2008-01-31 12:30:00,15.39,15.52,15.39,15.44,700.0,15.2182,15.3467,15.2182,15.2676,700.0
2008-01-31 12:35:00,15.43,15.46,15.43,15.46,200.0,15.2578,15.2874,15.2578,15.2874,200.0
2008-01-31 12:40:00,15.42,15.42,15.38,15.39,500.0,15.2479,15.2479,15.2083,15.2182,500.0
2008-01-31 12:45:00,15.39,15.39,15.39,15.39,0.0,15.2182,15.2182,15.2182,15.2182,0.0
2008-01-31 12:50:00,15.38,15.4,15.38,15.38,300.0,15.2083,15.2281,15.2083,15.2083,300.0
2008-01-31 12:55:00,15.33,15.33,15.33,15.33,100.0,15.1589,15.1589,15.1589,15.1589,100.0
2008-01-31 13:00:00,15.31,15.33,15.31,15.31,400.0,15.1391,15.1589,15.1391,15.1391,400.0
2008-01-31 13:05:00,15.34,15.35,15.32,15.35,500.0,15.1688,15.1786,15.149,15.1786,500.0
2008-01-31 13:10:00,15.47,15.47,15.47,15.47,100.0,15.2973,15.2973,15.2973,15.2973,100.0
2008-01-31 13:15:00,15.45,15.45,15.45,15.45,200.0,15.2775,15.2775,15.2775,15.2775,200.0
2008-01-31 13:20:00,15.43,15.43,15.43,15.43,200.0,15.2578,15.2578,15.2578,15.2578,200.0
2008-01-31 13:25:00,15.43,15.43,15.4,15.4,300.0,15.2578,15.2578,15.2281,15.2281,300.0
2008-01-31 13:30:00,15.39,15.41,15.35,15.36,5800.0,15.2182,15.238,15.1786,15.1885,5800.0
2008-01-31 13:35:00,15.39,15.43,15.39,15.42,1900.0,15.2182,15.2578,15.2182,15.2479,1900.0
2008-01-31 13:40:00,15.41,15.41,15.41,15.41,100.0,15.238,15.238,15.238,15.238,100.0
2008-01-31 13:45:00,15.43,15.49,15.43,15.49,800.0,15.2578,15.3171,15.2578,15.3171,800.0
2008-01-31 13:50:00,15.5,15.53,15.5,15.53,5000.0,15.327,15.3566,15.327,15.3566,5000.0
2008-01-31 13:55:00,15.5,15.53,15.48,15.5,1300.0,15.327,15.3566,15.3072,15.327,1300.0
2008-01-31 14:00:00,15.48,15.48,15.42,15.47,1900.0,15.3072,15.3072,15.2479,15.2973,1900.0
2008-01-31 14:05:00,15.44,15.44,15.44,15.44,100.0,15.2676,15.2676,15.2676,15.2676,100.0
2008-01-31 14:10:00,15.44,15.44,15.44,15.44,0.0,15.2676,15.2676,15.2676,15.2676,0.0
2008-01-31 14:15:00,15.44,15.47,15.42,15.42,3200.0,15.2676,15.2973,15.2479,15.2479,3200.0
2008-01-31 14:20:00,15.43,15.5,15.4,15.43,10500.0,15.2578,15.327,15.2281,15.2578,10500.0
2008-01-31 14:25:00,15.42,15.43,15.39,15.4,2200.0,15.2479,15.2578,15.2182,15.2281,2200.0
2008-01-31 14:30:00,15.41,15.42,15.4,15.4,800.0,15.238,15.2479,15.2281,15.2281,800.0
2008-01-31 14:35:00,15.38,15.4,15.37,15.4,900.0,15.2083,15.2281,15.1984,15.2281,900.0
2008-01-31 14:40:00,15.4,15.41,15.39,15.4,600.0,15.2281,15.238,15.2182,15.2281,600.0
2008-01-31 14:45:00,15.4,15.5,15.4,15.5,5800.0,15.2281,15.327,15.2281,15.327,5800.0
2008-01-31 14:50:00,15.48,15.5,15.44,15.5,8800.0,15.3072,15.327,15.2676,15.327,8800.0
2008-01-31 14:55:00,15.47,15.52,15.47,15.5,1300.0,15.2973,15.3467,15.2973,15.327,1300.0
2008-01-31 15:00:00,15.48,15.52,15.47,15.52,3400.0,15.3072,15.3467,15.2973,15.3467,3400.0
2008-01-31 15:05:00,15.5,15.52,15.49,15.5,1800.0,15.327,15.3467,15.3171,15.327,1800.0
2008-01-31 15:10:00,15.5,15.52,15.47,15.51,2600.0,15.327,15.3467,15.2973,15.3369,2600.0
2008-01-31 15:15:00,15.5,15.5,15.48,15.5,1100.0,15.327,15.327,15.3072,15.327,1100.0
2008-01-31 15:20:00,15.5,15.51,15.48,15.48,2600.0,15.327,15.3369,15.3072,15.3072,2600.0
2008-01-31 15:25:00,15.49,15.52,15.49,15.5,13200.0,15.3171,15.3467,15.3171,15.327,13200.0
2008-01-31 15:30:00,15.5,15.53,15.5,15.52,14900.0,15.327,15.3566,15.327,15.3467,14900.0
2008-01-31 15:35:00,15.51,15.51,15.49,15.5,30700.0,15.3369,15.3369,15.3171,15.327,30700.0
2008-01-31 15:40:00,15.5,15.5,15.49,15.49,1500.0,15.327,15.327,15.3171,15.3171,1500.0
2008-01-31 15:45:00,15.49,15.5,15.49,15.5,1800.0,15.3171,15.327,15.3171,15.327,1800.0
2008-01-31 15:50:00,15.49,15.49,15.21,15.39,12800.0,15.3171,15.3171,15.0402,15.2182,12800.0
2008-01-31 15:55:00,15.39,15.53,15.35,15.43,8100.0,15.2182,15.3566,15.1786,15.2578,8100.0
2008-02-01 09:30:00,15.55,15.55,15.16,15.5,1600.0,15.3764,15.3764,14.9908,15.327,1600.0
2008-02-01 09:35:00,15.39,15.5,15.39,15.44,700.0,15.2182,15.327,15.2182,15.2676,700.0
2008-02-01 09:40:00,15.41,15.41,15.38,15.41,600.0,15.238,15.238,15.2083,15.238,600.0
2008-02-01 09:45:00,15.5,15.53,15.43,15.53,5100.0,15.327,15.3566,15.2578,15.3566,5100.0
2008-02-01 09:50:00,15.52,15.68,15.52,15.55,10300.0,15.3467,15.505,15.3467,15.3764,10300.0
2008-02-01 09:55:00,15.66,15.66,15.36,15.55,18200.0,15.4852,15.4852,15.1885,15.3764,18200.0
2008-02-01 10:00:00,15.46,15.67,15.35,15.37,3100.0,15.2874,15.4951,15.1786,15.1984,3100.0
2008-02-01 10:05:00,15.37,15.46,15.37,15.46,1900.0,15.1984,15.2874,15.1984,15.2874,1900.0
2008-02-01 10:10:00,15.51,15.52,15.49,15.49,700.0,15.3369,15.3467,15.3171,15.3171,700.0
2008-02-01 10:15:00,15.47,15.52,15.43,15.49,11000.0,15.2973,15.3467,15.2578,15.3171,11000.0
2008-02-01 10:20:00,15.49,15.5,15.46,15.46,800.0,15.3171,15.327,15.2874,15.2874,800.0
2008-02-01 10:25:00,15.45,15.53,15.45,15.53,6100.0,15.2775,15.3566,15.2775,15.3566,6100.0
2008-02-01 10:30:00,15.53,15.53,15.48,15.5,3300.0,15.3566,15.3566,15.3072,15.327,3300.0
2008-02-01 10:35:00,15.5,15.52,15.45,15.45,11300.0,15.327,15.3467,15.2775,15.2775,11300.0
2008-02-01 10:40:00,15.45,15.48,15.4,15.41,2600.0,15.2775,15.3072,15.2281,15.238,2600.0
2008-02-01 10:45:00,15.4,15.45,15.38,15.44,5900.0,15.2281,15.2775,15.2083,15.2676,5900.0
2008-02-01 10:50:00,15.43,15.44,15.41,15.42,1600.0,15.2578,15.2676,15.238,15.2479,1600.0
2008-02-01 10:55:00,15.45,15.46,15.35,15.35,2600.0,15.2775,15.2874,15.1786,15.1786,2600.0
2008-02-01 11:00:00,15.37,15.4,15.33,15.33,5800.0,15.1984,15.2281,15.1589,15.1589,5800.0
2008-02-01 11:05:00,15.32,15.32,15.14,15.14,3400.0,15.149,15.149,14.971,14.971,3400.0
2008-02-01 11:10:00,15.14,15.14,15.02,15.11,3400.0,14.971,14.971,14.8523,14.9413,3400.0
2008-02-01 11:15:00,15.11,15.11,15.05,15.07,1400.0,14.9413,14.9413,14.882,14.9018,1400.0
2008-02-01 11:20:00,15.03,15.06,15.02,15.02,1700.0,14.8622,14.8919,14.8523,14.8523,1700.0
2008-02-01 11:25:00,15.01,15.03,14.88,14.88,4000.0,14.8424,14.8622,14.7139,14.7139,4000.0
2008-02-01 11:30:00,14.88,14.9,14.78,14.89,4400.0,14.7139,14.7337,14.615,14.7238,4400.0
2008-02-01 11:35:00,14.89,14.97,14.89,14.96,2900.0,14.7238,14.8029,14.7238,14.793,2900.0
2008-02-01 11:40:00,14.94,14.94,14.84,14.93,2200.0,14.7732,14.7732,14.6743,14.7633,2200.0
2008-02-01 11:45:00,14.96,15.05,14.96,15.05,3800.0,14.793,14.882,14.793,14.882,3800.0
2008-02-01 11:50:00,15.07,15.15,15.07,15.14,2100.0,14.9018,14.9809,14.9018,14.971,2100.0
2008-02-01 11:55:00,15.1,15.14,15.02,15.03,2100.0,14.9314,14.971,14.8523,14.8622,2100.0
2008-02-01 12:00:00,15.05,15.06,14.95,14.96,2300.0,14.882,14.8919,14.7831,14.793,2300.0
2008-02-01 12:05:00,14.96,15.01,14.93,14.95,1800.0,14.793,14.8424,14.7633,14.7831,1800.0
2008-02-01 12:10:00,14.95,14.98,14.93,14.98,20300.0,14.7831,14.8128,14.7633,14.8128,20300.0
2008-02-01 12:15:00,14.99,15.07,14.89,15.01,6400.0,14.8227,14.9018,14.7238,14.8424,6400.0
2008-02-01 12:20:00,15.02,15.07,15.02,15.04,400.0,14.8523,14.9018,14.8523,14.8721,400.0
2008-02-01 12:25:00,15.07,15.09,14.91,14.94,11000.0,14.9018,14.9215,14.7436,14.7732,11000.0
2008-02-01 12:30:00,14.94,15.0,14.94,15.0,3000.0,14.7732,14.8326,14.7732,14.8326,3000.0
2008-02-01 12:35:00,15.0,15.0,14.91,14.92,2100.0,14.8326,14.8326,14.7436,14.7534,2100.0
2008-02-01 12:40:00,14.93,14.93,14.73,14.73,3100.0,14.7633,14.7633,14.5656,14.5656,3100.0
2008-02-01 12:45:00,14.76,14.8,14.76,14.8,1400.0,14.5952,14.6348,14.5952,14.6348,1400.0
2008-02-01 12:50:00,14.8,14.88,14.77,14.79,3200.0,14.6348,14.7139,14.6051,14.6249,3200.0
2008-02-01 12:55:00,14.81,14.92,14.81,14.88,3000.0,14.6447,14.7534,14.6447,14.7139,3000.0
2008-02-01 13:00:00,14.89,14.89,14.78,14.8,3100.0,14.7238,14.7238,14.615,14.6348,3100.0
2008-02-01 13:05:00,14.77,14.87,14.75,14.77,4900.0,14.6051,14.704,14.5853,14.6051,4900.0
2008-02-01 13:10:00,14.8,14.86,14.77,14.8,2500.0,14.6348,14.6941,14.6051,14.6348,2500.0
2008-02-01 13:15:00,14.87,14.87,14.82,14.84,1100.0,14.704,14.704,14.6546,14.6743,1100.0
2008-02-01 13:20:00,14.83,14.83,14.69,14.69,2600.0,14.6644,14.6644,14.526,14.526,2600.0
2008-02-01 13:25:00,14.7,14.7,14.51,14.51,1400.0,14.5359,14.5359,14.348,14.348,1400.0
2008-02-01 13:30:00,14.52,14.53,14.5,14.5,1900.0,14.3579,14.3678,14.3381,14.3381,1900.0
2008-02-01 13:35:00,14.51,14.51,14.25,14.25,4700.0,14.348,14.348,14.0909,14.0909,4700.0
2008-02-01 13:40:00,14.24,14.42,14.1,14.42,10300.0,14.081,14.259,13.9426,14.259,10300.0
2008-02-01 13:45:00,14.43,14.62,14.43,14.62,3400.0,14.2689,14.4568,14.2689,14.4568,3400.0
2008-02-01 13:50:00,14.58,14.61,14.57,14.6,2000.0,14.4172,14.4469,14.4074,14.437,2000.0
2008-02-01 13:55:00,14.61,14.61,14.58,14.6,1500.0,14.4469,14.4469,14.4172,14.437,1500.0
2008-02-01 14:00:00,14.57,14.59,14.39,14.43,3400.0,14.4074,14.4271,14.2294,14.2689,3400.0
2008-02-01 14:05:00,14.4,14.47,14.36,14.47,2600.0,14.2392,14.3085,14.1997,14.3085,2600.0
2008-02-01 14:10:00,14.47,14.52,14.27,14.3,5300.0,14.3085,14.3579,14.1107,14.1404,5300.0
2008-02-01 14:15:00,14.36,14.43,14.2,14.27,10700.0,14.1997,14.2689,14.0415,14.1107,10700.0
2008-02-01 14:20:00,14.34,14.39,14.34,14.37,2400.0,14.1799,14.2294,14.1799,14.2096,2400.0
2008-02-01 14:25:00,14.36,14.38,14.34,14.38,2100.0,14.1997,14.2195,14.1799,14.2195,2100.0
2008-02-01 14:30:00,14.38,14.59,14.38,14.59,5600.0,14.2195,14.4271,14.2195,14.4271,5600.0
2008-02-01 14:35:00,14.56,14.56,14.48,14.52,3900.0,14.3975,14.3975,14.3184,14.3579,3900.0
2008-02-01 14:40:00,14.52,14.52,14.5,14.5,1300.0,14.3579,14.3579,14.3381,14.3381,1300.0
2008-02-01 14:45:00,14.5,14.51,14.48,14.51,400.0,14.3381,14.348,14.3184,14.348,400.0
2008-02-01 14:50:00,14.5,14.64,14.49,14.64,3400.0,14.3381,14.4766,14.3282,14.4766,3400.0
2008-02-01 14:55:00,14.57,14.7,14.57,14.7,1900.0,14.4074,14.5359,14.4074,14.5359,1900.0
2008-02-01 15:00:00,14.69,14.69,14.62,14.64,1300.0,14.526,14.526,14.4568,14.4766,1300.0
2008-02-01 15:05:00,14.62,14.63,14.52,14.53,6900.0,14.4568,14.4667,14.3579,14.3678,6900.0
2008-02-01 15:10:00,14.55,14.64,14.46,14.5,18800.0,14.3876,14.4766,14.2986,14.3381,18800.0
2008-02-01 15:15:00,14.53,14.53,14.5,14.52,7900.0,14.3678,14.3678,14.3381,14.3579,7900.0
2008-02-01 15:20:00,14.52,14.68,14.5,14.68,11900.0,14.3579,14.5161,14.3381,14.5161,11900.0
2008-02-01 15:25:00,14.53,14.54,14.5,14.51,3000.0,14.3678,14.3777,14.3381,14.348,3000.0
2008-02-01 15:30:00,14.53,14.59,14.5,14.55,10000.0,14.3678,14.4271,14.3381,14.3876,10000.0
2008-02-01 15:35:00,14.57,14.58,14.53,14.58,3400.0,14.4074,14.4172,14.3678,14.4172,3400.0
2008-02-01 15:40:00,14.58,14.75,14.57,14.65,6300.0,14.4172,14.5853,14.4074,14.4865,6300.0
2008-02-01 15:45:00,14.66,14.69,14.65,14.69,1800.0,14.4963,14.526,14.4865,14.526,1800.0
2008-02-01 15:50:00,14.66,14.79,14.58,14.7,16600.0,14.4963,14.6249,14.4172,14.5359,16600.0
2008-02-01 15:55:00,14.72,15.19,14.69,14.75,15100.0,14.5557,15.0204,14.526,14.5853,15100.0
2008-02-04 09:30:00,14.63,14.88,14.5,14.5,1500.0,14.4667,14.7139,14.3381,14.3381,1500.0
2008-02-04 09:35:00,14.4,14.4,14.39,14.39,900.0,14.2392,14.2392,14.2294,14.2294,900.0
2008-02-04 09:40:00,14.39,14.39,14.39,14.39,300.0,14.2294,14.2294,14.2294,14.2294,300.0
2008-02-04 09:45:00,14.39,14.39,14.37,14.37,800.0,14.2294,14.2294,14.2096,14.2096,800.0
2008-02-04 09:50:00,14.36,14.36,14.23,14.26,600.0,14.1997,14.1997,14.0711,14.1008,600.0
2008-02-04 09:55:00,14.27,14.27,14.27,14.27,200.0,14.1107,14.1107,14.1107,14.1107,200.0
2008-02-04 10:00:00,14.22,14.22,14.18,14.19,1000.0,14.0613,14.0613,14.0217,14.0316,1000.0
2008-02-04 10:05:00,14.16,14.16,14.15,14.15,2200.0,14.0019,14.0019,13.992,13.992,2200.0
2008-02-04 10:10:00,14.15,14.24,14.15,14.24,1700.0,13.992,14.081,13.992,14.081,1700.0
2008-02-04 10:15:00,14.23,14.23,14.16,14.16,300.0,14.0711,14.0711,14.0019,14.0019,300.0
2008-02-04 10:20:00,14.15,14.18,14.15,14.18,200.0,13.992,14.0217,13.992,14.0217,200.0
2008-02-04 10:25:00,14.18,14.18,14.1,14.1,9800.0,14.0217,14.0217,13.9426,13.9426,9800.0
2008-02-04 10:30:00,14.09,14.1,13.99,14.0,27800.0,13.9327,13.9426,13.8338,13.8437,27800.0
2008-02-04 10:35:00,14.0,14.03,13.95,14.0,8600.0,13.8437,13.8734,13.7943,13.8437,8600.0
2008-02-04 10:40:00,14.04,14.04,14.03,14.03,200.0,13.8833,13.8833,13.8734,13.8734,200.0
2008-02-04 10:45:00,14.04,14.1,14.04,14.1,700.0,13.8833,13.9426,13.8833,13.9426,700.0
2008-02-04 10:50:00,14.13,14.15,14.11,14.11,600.0,13.9723,13.992,13.9525,13.9525,600.0
2008-02-04 10:55:00,14.13,14.13,14.13,14.13,100.0,13.9723,13.9723,13.9723,13.9723,100.0
2008-02-04 11:00:00,14.13,14.13,14.13,14.13,0.0,13.9723,13.9723,13.9723,13.9723,0.0
2008-02-04 11:05:00,14.05,14.08,14.04,14.06,700.0,13.8932,13.9228,13.8833,13.903,700.0
2008-02-04 11:10:00,14.1,14.1,14.1,14.1,100.0,13.9426,13.9426,13.9426,13.9426,100.0
2008-02-04 11:15:00,14.1,14.12,14.1,14.12,600.0,13.9426,13.9624,13.9426,13.9624,600.0
2008-02-04 11:20:00,14.09,14.09,14.03,14.03,600.0,13.9327,13.9327,13.8734,13.8734,600.0
2008-02-04 11:25:00,14.04,14.05,14.04,14.05,200.0,13.8833,13.8932,13.8833,13.8932,200.0
2008-02-04 11:30:00,14.06,14.07,14.06,14.07,200.0,13.903,13.9129,13.903,13.9129,200.0
2008-02-04 11:35:00,14.07,14.07,14.07,14.07,200.0,13.9129,13.9129,13.9129,13.9129,200.0
2008-02-04 11:40:00,14.08,14.08,14.08,14.08,200.0,13.9228,13.9228,13.9228,13.9228,200.0
2008-02-04 11:45:00,14.07,14.11,14.07,14.11,300.0,13.9129,13.9525,13.9129,13.9525,300.0
2008-02-04 11:50:00,14.1,14.1,14.1,14.1,100.0,13.9426,13.9426,13.9426,13.9426,100.0
2008-02-04 11:55:00,14.09,14.09,14.09,14.09,200.0,13.9327,13.9327,13.9327,13.9327,200.0
2008-02-04 12:00:00,14.1,14.14,14.1,14.12,800.0,13.9426,13.9822,13.9426,13.9624,800.0
2008-02-04 12:05:00,14.14,14.15,14.1,14.14,5500.0,13.9822,13.992,13.9426,13.9822,5500.0
2008-02-04 12:10:00,14.14,14.15,14.09,14.13,8900.0,13.9822,13.992,13.9327,13.9723,8900.0
2008-02-04 12:15:00,14.13,14.14,14.1,14.1,3400.0,13.9723,13.9822,13.9426,13.9426,3400.0
2008-02-04 12:20:00,14.11,14.14,14.1,14.13,1800.0,13.9525,13.9822,13.9426,13.9723,1800.0
2008-02-04 12:25:00,14.13,14.13,14.0,14.05,38300.0,13.9723,13.9723,13.8437,13.8932,38300.0
2008-02-04 12:30:00,14.05,14.05,14.05,14.05,0.0,13.8932,13.8932,13.8932,13.8932,0.0
2008-02-04 12:35:00,14.06,14.08,14.06,14.07,900.0,13.903,13.9228,13.903,13.9129,900.0
2008-02-04 12:40:00,14.07,14.08,14.07,14.08,300.0,13.9129,13.9228,13.9129,13.9228,300.0
2008-02-04 12:45:00,14.07,14.08,14.07,14.08,400.0,13.9129,13.9228,13.9129,13.9228,400.0
2008-02-04 12:50:00,14.13,14.14,14.13,14.14,500.0,13.9723,13.9822,13.9723,13.9822,500.0
2008-02-04 12:55:00,14.13,14.13,14.06,14.09,4300.0,13.9723,13.9723,13.903,13.9327,4300.0
2008-02-04 13:00:00,14.09,14.1,14.0,14.0,2100.0,13.9327,13.9426,13.8437,13.8437,2100.0
2008-02-04 13:05:00,13.99,13.99,13.95,13.96,600.0,13.8338,13.8338,13.7943,13.8042,600.0
2008-02-04 13:10:00,13.96,13.96,13.96,13.96,100.0,13.8042,13.8042,13.8042,13.8042,100.0
2008-02-04 13:15:00,13.97,13.98,13.97,13.98,300.0,13.8141,13.8239,13.8141,13.8239,300.0
2008-02-04 13:20:00,13.97,13.97,13.97,13.97,100.0,13.8141,13.8141,13.8141,13.8141,100.0
2008-02-04 13:25:00,13.98,13.98,13.98,13.98,100.0,13.8239,13.8239,13.8239,13.8239,100.0
2008-02-04 13:30:00,13.99,13.99,13.99,13.99,100.0,13.8338,13.8338,13.8338,13.8338,100.0
2008-02-04 13:35:00,13.98,14.01,13.97,14.01,900.0,13.8239,13.8536,13.8141,13.8536,900.0
2008-02-04 13:40:00,14.01,14.01,14.01,14.01,0.0,13.8536,13.8536,13.8536,13.8536,0.0
2008-02-04 13:45:00,14.03,14.03,14.03,14.03,100.0,13.8734,13.8734,13.8734,13.8734,100.0
2008-02-04 13:50:00,14.04,14.06,14.04,14.06,400.0,13.8833,13.903,13.8833,13.903,400.0
2008-02-04 13:55:00,14.07,14.1,14.07,14.1,200.0,13.9129,13.9426,13.9129,13.9426,200.0
2008-02-04 14:00:00,14.1,14.1,14.09,14.09,700.0,13.9426,13.9426,13.9327,13.9327,700.0
2008-02-04 14:05:00,14.09,14.09,14.05,14.05,3600.0,13.9327,13.9327,13.8932,13.8932,3600.0
2008-02-04 14:10:00,14.05,14.05,14.03,14.03,200.0,13.8932,13.8932,13.8734,13.8734,200.0
2008-02-04 14:15:00,14.03,14.03,14.03,14.03,0.0,13.8734,13.8734,13.8734,13.8734,0.0
2008-02-04 14:20:00,14.06,14.1,14.05,14.05,3600.0,13.903,13.9426,13.8932,13.8932,3600.0
2008-02-04 14:25:00,14.07,14.07,14.07,14.07,400.0,13.9129,13.9129,13.9129,13.9129,400.0
2008-02-04 14:30:00,14.05,14.06,14.02,14.02,900.0,13.8932,13.903,13.8635,13.8635,900.0
2008-02-04 14:35:00,14.0,14.0,13.97,13.97,500.0,13.8437,13.8437,13.8141,13.8141,500.0
2008-02-04 14:40:00,13.91,13.95,13.9,13.95,900.0,13.7547,13.7943,13.7448,13.7943,900.0
2008-02-04 14:45:00,13.95,13.95,13.95,13.95,0.0,13.7943,13.7943,13.7943,13.7943,0.0
2008-02-04 14:50:00,13.97,13.97,13.97,13.97,400.0,13.8141,13.8141,13.8141,13.8141,400.0
2008-02-04 14:55:00,13.95,13.99,13.95,13.99,200.0,13.7943,13.8338,13.7943,13.8338,200.0
2008-02-04 15:00:00,14.0,14.0,13.99,14.0,1000.0,13.8437,13.8437,13.8338,13.8437,1000.0
2008-02-04 15:05:00,14.0,14.0,13.99,14.0,800.0,13.8437,13.8437,13.8338,13.8437,800.0
2008-02-04 15:10:00,14.0,14.0,13.96,13.96,800.0,13.8437,13.8437,13.8042,13.8042,800.0
2008-02-04 15:15:00,13.95,13.95,13.95,13.95,700.0,13.7943,13.7943,13.7943,13.7943,700.0
2008-02-04 15:20:00,13.94,13.94,13.92,13.92,500.0,13.7844,13.7844,13.7646,13.7646,500.0
2008-02-04 15:25:00,13.94,13.95,13.91,13.91,2000.0,13.7844,13.7943,13.7547,13.7547,2000.0
2008-02-04 15:30:00,13.9,13.92,13.88,13.9,3200.0,13.7448,13.7646,13.7251,13.7448,3200.0
2008-02-04 15:35:00,13.92,13.93,13.92,13.93,400.0,13.7646,13.7745,13.7646,13.7745,400.0
2008-02-04 15:40:00,13.94,14.01,13.94,13.98,1600.0,13.7844,13.8536,13.7844,13.8239,1600.0
2008-02-04 15:45:00,13.99,14.0,13.99,14.0,500.0,13.8338,13.8437,13.8338,13.8437,500.0
2008-02-04 15:50:00,14.0,14.1,14.0,14.09,2200.0,13.8437,13.9426,13.8437,13.9327,2200.0
2008-02-04 15:55:00,14.1,14.1,13.97,14.01,16300.0,13.9426,13.9426,13.8141,13.8536,16300.0
2008-02-05 09:30:00,13.71,13.79,13.71,13.75,1500.0,13.557,13.6361,13.557,13.5965,1500.0
2008-02-05 09:35:00,13.75,13.79,13.75,13.79,200.0,13.5965,13.6361,13.5965,13.6361,200.0
2008-02-05 09:40:00,13.8,13.8,13.8,13.8,100.0,13.6459,13.6459,13.6459,13.6459,100.0
2008-02-05 09:45:00,13.76,13.76,13.76,13.76,300.0,13.6064,13.6064,13.6064,13.6064,300.0
2008-02-05 09:50:00,13.77,13.77,13.77,13.77,200.0,13.6163,13.6163,13.6163,13.6163,200.0
2008-02-05 09:55:00,13.77,13.78,13.69,13.77,1300.0,13.6163,13.6262,13.5372,13.6163,1300.0
2008-02-05 10:00:00,13.69,13.78,13.69,13.76,1900.0,13.5372,13.6262,13.5372,13.6064,1900.0
2008-02-05 10:05:00,13.76,13.76,13.76,13.76,0.0,13.6064,13.6064,13.6064,13.6064,0.0
2008-02-05 10:10:00,13.8,13.81,13.8,13.81,200.0,13.6459,13.6558,13.6459,13.6558,200.0
2008-02-05 10:15:00,13.8,13.91,13.8,13.91,800.0,13.6459,13.7547,13.6459,13.7547,800.0
2008-02-05 10:20:00,13.89,13.89,13.89,13.89,100.0,13.7349,13.7349,13.7349,13.7349,100.0
2008-02-05 10:25:00,13.89,13.89,13.89,13.89,0.0,13.7349,13.7349,13.7349,13.7349,0.0
2008-02-05 10:30:00,13.92,13.94,13.89,13.94,600.0,13.7646,13.7844,13.7349,13.7844,600.0
2008-02-05 10:35:00,13.94,13.96,13.91,13.96,700.0,13.7844,13.8042,13.7547,13.8042,700.0
2008-02-05 10:40:00,13.94,13.94,13.9,13.9,400.0,13.7844,13.7844,13.7448,13.7448,400.0
2008-02-05 10:45:00,13.87,13.87,13.8,13.8,600.0,13.7152,13.7152,13.6459,13.6459,600.0
2008-02-05 10:50:00,13.8,13.8,13.77,13.8,1900.0,13.6459,13.6459,13.6163,13.6459,1900.0
2008-02-05 10:55:00,13.8,13.81,13.77,13.79,1500.0,13.6459,13.6558,13.6163,13.6361,1500.0
2008-02-05 11:00:00,13.79,13.79,13.79,13.79,100.0,13.6361,13.6361,13.6361,13.6361,100.0
2008-02-05 11:05:00,13.8,13.8,13.76,13.78,1800.0,13.6459,13.6459,13.6064,13.6262,1800.0
2008-02-05 11:10:00,13.79,13.8,13.76,13.8,400.0,13.6361,13.6459,13.6064,13.6459,400.0
2008-02-05 11:15:00,13.8,13.8,13.78,13.8,500.0,13.6459,13.6459,13.6262,13.6459,500.0
2008-02-05 11:20:00,13.78,13.8,13.78,13.8,800.0,13.6262,13.6459,13.6262,13.6459,800.0
2008-02-05 11:25:00,13.8,13.81,13.8,13.81,200.0,13.6459,13.6558,13.6459,13.6558,200.0
2008-02-05 11:30:00,13.78,13.8,13.78,13.8,700.0,13.6262,13.6459,13.6262,13.6459,700.0
2008-02-05 11:35:00,13.81,13.81,13.79,13.81,300.0,13.6558,13.6558,13.6361,13.6558,300.0
2008-02-05 11:40:00,13.81,13.81,13.75,13.8,1800.0,13.6558,13.6558,13.5965,13.6459,1800.0
2008-02-05 11:45:00,13.8,13.81,13.8,13.8,600.0,13.6459,13.6558,13.6459,13.6459,600.0
2008-02-05 11:50:00,13.8,13.8,13.8,13.8,0.0,13.6459,13.6459,13.6459,13.6459,0.0
2008-02-05 11:55:00,13.8,13.8,13.8,13.8,0.0,13.6459,13.6459,13.6459,13.6459,0.0
2008-02-05 12:00:00,13.78,13.78,13.78,13.78,600.0,13.6262,13.6262,13.6262,13.6262,600.0
2008-02-05 12:05:00,13.78,13.81,13.78,13.81,400.0,13.6262,13.6558,13.6262,13.6558,400.0
2008-02-05 12:10:00,13.8,13.81,13.78,13.78,800.0,13.6459,13.6558,13.6262,13.6262,800.0
2008-02-05 12:15:00,13.81,13.83,13.81,13.83,700.0,13.6558,13.6756,13.6558,13.6756,700.0
2008-02-05 12:20:00,13.78,13.82,13.78,13.82,500.0,13.6262,13.6657,13.6262,13.6657,500.0
2008-02-05 12:25:00,13.82,13.87,13.81,13.85,2500.0,13.6657,13.7152,13.6558,13.6954,2500.0
2008-02-05 12:30:00,13.87,13.88,13.87,13.88,400.0,13.7152,13.7251,13.7152,13.7251,400.0
2008-02-05 12:35:00,13.88,13.88,13.88,13.88,0.0,13.7251,13.7251,13.7251,13.7251,0.0
2008-02-05 12:40:00,13.88,13.88,13.88,13.88,100.0,13.7251,13.7251,13.7251,13.7251,100.0
2008-02-05 12:45:00,13.85,13.86,13.84,13.85,900.0,13.6954,13.7053,13.6855,13.6954,900.0
2008-02-05 12:50:00,13.88,13.88,13.88,13.88,100.0,13.7251,13.7251,13.7251,13.7251,100.0
2008-02-05 12:55:00,13.85,13.85,13.82,13.85,1200.0,13.6954,13.6954,13.6657,13.6954,1200.0
2008-02-05 13:00:00,13.85,13.85,13.82,13.85,500.0,13.6954,13.6954,13.6657,13.6954,500.0
2008-02-05 13:05:00,13.85,13.85,13.84,13.84,10200.0,13.6954,13.6954,13.6855,13.6855,10200.0
2008-02-05 13:10:00,13.84,13.85,13.81,13.85,2100.0,13.6855,13.6954,13.6558,13.6954,2100.0
2008-02-05 13:15:00,13.85,13.85,13.85,13.85,700.0,13.6954,13.6954,13.6954,13.6954,700.0
2008-02-05 13:20:00,13.85,13.85,13.85,13.85,0.0,13.6954,13.6954,13.6954,13.6954,0.0
2008-02-05 13:25:00,13.86,13.86,13.82,13.84,500.0,13.7053,13.7053,13.6657,13.6855,500.0
2008-02-05 13:30:00,13.84,13.85,13.83,13.84,1000.0,13.6855,13.6954,13.6756,13.6855,1000.0
2008-02-05 13:35:00,13.82,13.85,13.81,13.84,800.0,13.6657,13.6954,13.6558,13.6855,800.0
2008-02-05 13:40:00,13.82,13.86,13.81,13.86,1000.0,13.6657,13.7053,13.6558,13.7053,1000.0
2008-02-05 13:45:00,13.85,13.85,13.85,13.85,400.0,13.6954,13.6954,13.6954,13.6954,400.0
2008-02-05 13:50:00,13.84,13.85,13.81,13.85,1400.0,13.6855,13.6954,13.6558,13.6954,1400.0
2008-02-05 13:55:00,13.85,13.85,13.85,13.85,300.0,13.6954,13.6954,13.6954,13.6954,300.0
2008-02-05 14:00:00,13.85,13.85,13.84,13.85,1300.0,13.6954,13.6954,13.6855,13.6954,1300.0
2008-02-05 14:05:00,13.85,13.92,13.85,13.92,2200.0,13.6954,13.7646,13.6954,13.7646,2200.0
2008-02-05 14:10:00,13.93,13.93,13.92,13.93,500.0,13.7745,13.7745,13.7646,13.7745,500.0
2008-02-05 14:15:00,13.94,13.96,13.94,13.96,1300.0,13.7844,13.8042,13.7844,13.8042,1300.0
2008-02-05 14:20:00,13.96,14.0,13.96,14.0,800.0,13.8042,13.8437,13.8042,13.8437,800.0
2008-02-05 14:25:00,14.01,14.16,14.01,14.16,2900.0,13.8536,14.0019,13.8536,14.0019,2900.0
2008-02-05 14:30:00,14.15,14.19,14.1,14.13,2600.0,13.992,14.0316,13.9426,13.9723,2600.0
2008-02-05 14:35:00,14.13,14.13,14.07,14.07,1500.0,13.9723,13.9723,13.9129,13.9129,1500.0
2008-02-05 14:40:00,14.09,14.12,14.03,14.04,5200.0,13.9327,13.9624,13.8734,13.8833,5200.0
2008-02-05 14:45:00,14.04,14.06,14.03,14.03,1900.0,13.8833,13.903,13.8734,13.8734,1900.0
2008-02-05 14:50:00,13.99,14.06,13.99,14.06,8000.0,13.8338,13.903,13.8338,13.903,8000.0
2008-02-05 14:55:00,14.05,14.06,14.05,14.06,3700.0,13.8932,13.903,13.8932,13.903,3700.0
2008-02-05 15:00:00,14.06,14.06,13.99,13.99,2100.0,13.903,13.903,13.8338,13.8338,2100.0
2008-02-05 15:05:00,13.99,14.0,13.98,14.0,1500.0,13.8338,13.8437,13.8239,13.8437,1500.0
2008-02-05 15:10:00,14.0,14.0,13.96,13.97,7500.0,13.8437,13.8437,13.8042,13.8141,7500.0
2008-02-05 15:15:00,13.96,14.0,13.96,13.99,1700.0,13.8042,13.8437,13.8042,13.8338,1700.0
2008-02-05 15:20:00,13.99,14.0,13.97,13.99,2600.0,13.8338,13.8437,13.8141,13.8338,2600.0
2008-02-05 15:25:00,13.94,14.0,13.94,13.99,2500.0,13.7844,13.8437,13.7844,13.8338,2500.0
2008-02-05 15:30:00,13.96,14.02,13.96,14.01,11200.0,13.8042,13.8635,13.8042,13.8536,11200.0
2008-02-05 15:35:00,14.01,14.01,13.99,13.99,500.0,13.8536,13.8536,13.8338,13.8338,500.0
2008-02-05 15:40:00,13.99,14.0,13.97,13.99,10900.0,13.8338,13.8437,13.8141,13.8338,10900.0
2008-02-05 15:45:00,13.94,13.94,13.92,13.93,4600.0,13.7844,13.7844,13.7646,13.7745,4600.0
2008-02-05 15:50:00,13.92,13.94,13.9,13.9,3100.0,13.7646,13.7844,13.7448,13.7448,3100.0
2008-02-05 15:55:00,13.9,14.0,13.9,13.99,7900.0,13.7448,13.8437,13.7448,13.8338,7900.0
2008-02-06 09:30:00,14.04,14.04,14.04,14.04,200.0,13.8833,13.8833,13.8833,13.8833,200.0
2008-02-06 09:35:00,14.04,14.04,14.04,14.04,0.0,13.8833,13.8833,13.8833,13.8833,0.0
2008-02-06 09:40:00,14.05,14.05,14.0,14.0,1700.0,13.8932,13.8932,13.8437,13.8437,1700.0
2008-02-06 09:45:00,14.0,14.0,14.0,14.0,600.0,13.8437,13.8437,13.8437,13.8437,600.0
2008-02-06 09:50:00,14.0,14.0,14.0,14.0,0.0,13.8437,13.8437,13.8437,13.8437,0.0
2008-02-06 09:55:00,14.0,14.0,14.0,14.0,0.0,13.8437,13.8437,13.8437,13.8437,0.0
2008-02-06 10:00:00,14.0,14.0,14.0,14.0,0.0,13.8437,13.8437,13.8437,13.8437,0.0
2008-02-06 10:05:00,14.0,14.0,14.0,14.0,0.0,13.8437,13.8437,13.8437,13.8437,0.0
2008-02-06 10:10:00,14.03,14.13,14.03,14.13,300.0,13.8734,13.9723,13.8734,13.9723,300.0
2008-02-06 10:15:00,14.13,14.13,14.12,14.12,200.0,13.9723,13.9723,13.9624,13.9624,200.0
2008-02-06 10:20:00,14.09,14.09,14.09,14.09,100.0,13.9327,13.9327,13.9327,13.9327,100.0
2008-02-06 10:25:00,14.09,14.09,14.09,14.09,0.0,13.9327,13.9327,13.9327,13.9327,0.0
2008-02-06 10:30:00,14.13,14.75,14.11,14.33,4300.0,13.9723,14.5853,13.9525,14.17,4300.0
2008-02-06 10:35:00,14.41,14.41,14.35,14.35,200.0,14.2491,14.2491,14.1898,14.1898,200.0
2008-02-06 10:40:00,14.38,14.38,14.38,14.38,300.0,14.2195,14.2195,14.2195,14.2195,300.0
2008-02-06 10:45:00,14.38,14.38,14.38,14.38,0.0,14.2195,14.2195,14.2195,14.2195,0.0
2008-02-06 10:50:00,14.36,14.36,14.36,14.36,100.0,14.1997,14.1997,14.1997,14.1997,100.0
2008-02-06 10:55:00,14.33,14.33,14.33,14.33,100.0,14.17,14.17,14.17,14.17,100.0
2008-02-06 11:00:00,14.33,14.34,14.33,14.34,400.0,14.17,14.1799,14.17,14.1799,400.0
2008-02-06 11:05:00,14.35,14.35,14.34,14.34,2400.0,14.1898,14.1898,14.1799,14.1799,2400.0
2008-02-06 11:10:00,14.34,14.34,14.34,14.34,0.0,14.1799,14.1799,14.1799,14.1799,0.0
2008-02-06 11:15:00,14.36,14.36,14.36,14.36,100.0,14.1997,14.1997,14.1997,14.1997,100.0
2008-02-06 11:20:00,14.36,14.36,14.36,14.36,0.0,14.1997,14.1997,14.1997,14.1997,0.0
2008-02-06 11:25:00,14.37,14.37,14.37,14.37,200.0,14.2096,14.2096,14.2096,14.2096,200.0
2008-02-06 11:30:00,14.37,14.37,14.35,14.35,500.0,14.2096,14.2096,14.1898,14.1898,500.0
2008-02-06 11:35:00,14.29,14.29,14.08,14.08,7300.0,14.1305,14.1305,13.9228,13.9228,7300.0
2008-02-06 11:40:00,14.08,14.08,14.08,14.08,0.0,13.9228,13.9228,13.9228,13.9228,0.0
2008-02-06 11:45:00,14.08,14.08,14.08,14.08,0.0,13.9228,13.9228,13.9228,13.9228,0.0
2008-02-06 11:50:00,14.08,14.08,14.08,14.08,0.0,13.9228,13.9228,13.9228,13.9228,0.0
2008-02-06 11:55:00,14.17,14.17,14.17,14.17,200.0,14.0118,14.0118,14.0118,14.0118,200.0
2008-02-06 12:00:00,14.21,14.21,14.21,14.21,100.0,14.0514,14.0514,14.0514,14.0514,100.0
2008-02-06 12:05:00,14.21,14.21,14.21,14.21,0.0,14.0514,14.0514,14.0514,14.0514,0.0
2008-02-06 12:10:00,14.21,14.21,14.21,14.21,0.0,14.0514,14.0514,14.0514,14.0514,0.0
2008-02-06 12:15:00,14.21,14.21,14.21,14.21,0.0,14.0514,14.0514,14.0514,14.0514,0.0
2008-02-06 12:20:00,14.21,14.21,14.21,14.21,0.0,14.0514,14.0514,14.0514,14.0514,0.0
2008-02-06 12:25:00,14.21,14.21,14.21,14.21,0.0,14.0514,14.0514,14.0514,14.0514,0.0
2008-02-06 12:30:00,14.19,14.19,14.19,14.19,100.0,14.0316,14.0316,14.0316,14.0316,100.0
2008-02-06 12:35:00,14.19,14.19,14.19,14.19,100.0,14.0316,14.0316,14.0316,14.0316,100.0
2008-02-06 12:40:00,14.19,14.22,14.19,14.22,300.0,14.0316,14.0613,14.0316,14.0613,300.0
2008-02-06 12:45:00,14.19,14.23,14.19,14.23,800.0,14.0316,14.0711,14.0316,14.0711,800.0
2008-02-06 12:50:00,14.19,14.19,14.19,14.19,100.0,14.0316,14.0316,14.0316,14.0316,100.0
2008-02-06 12:55:00,14.22,14.22,14.22,14.22,200.0,14.0613,14.0613,14.0613,14.0613,200.0
2008-02-06 13:00:00,14.22,14.22,14.22,14.22,0.0,14.0613,14.0613,14.0613,14.0613,0.0
2008-02-06 13:05:00,14.22,14.22,14.22,14.22,0.0,14.0613,14.0613,14.0613,14.0613,0.0
2008-02-06 13:10:00,14.22,14.22,14.22,14.22,0.0,14.0613,14.0613,14.0613,14.0613,0.0
2008-02-06 13:15:00,14.19,14.2,14.18,14.18,500.0,14.0316,14.0415,14.0217,14.0217,500.0
2008-02-06 13:20:00,14.18,14.18,14.18,14.18,0.0,14.0217,14.0217,14.0217,14.0217,0.0
2008-02-06 13:25:00,14.17,14.18,14.1,14.18,18100.0,14.0118,14.0217,13.9426,14.0217,18100.0
2008-02-06 13:30:00,14.16,14.17,14.13,14.17,700.0,14.0019,14.0118,13.9723,14.0118,700.0
2008-02-06 13:35:00,14.17,14.17,14.17,14.17,500.0,14.0118,14.0118,14.0118,14.0118,500.0
2008-02-06 13:40:00,14.19,14.22,14.19,14.22,200.0,14.0316,14.0613,14.0316,14.0613,200.0
2008-02-06 13:45:00,14.2,14.2,14.19,14.19,300.0,14.0415,14.0415,14.0316,14.0316,300.0
2008-02-06 13:50:00,14.17,14.24,14.17,14.24,1700.0,14.0118,14.081,14.0118,14.081,1700.0
2008-02-06 13:55:00,14.21,14.21,14.15,14.17,700.0,14.0514,14.0514,13.992,14.0118,700.0
2008-02-06 14:00:00,14.19,14.19,14.19,14.19,900.0,14.0316,14.0316,14.0316,14.0316,900.0
2008-02-06 14:05:00,14.19,14.21,14.17,14.17,3600.0,14.0316,14.0514,14.0118,14.0118,3600.0
2008-02-06 14:10:00,14.19,14.22,14.19,14.22,1800.0,14.0316,14.0613,14.0316,14.0613,1800.0
2008-02-06 14:15:00,14.23,14.3,14.22,14.3,8200.0,14.0711,14.1404,14.0613,14.1404,8200.0
2008-02-06 14:20:00,14.3,14.3,14.3,14.3,300.0,14.1404,14.1404,14.1404,14.1404,300.0
2008-02-06 14:25:00,14.3,14.62,14.3,14.52,7000.0,14.1404,14.4568,14.1404,14.3579,7000.0
2008-02-06 14:30:00,14.47,14.47,14.35,14.35,900.0,14.3085,14.3085,14.1898,14.1898,900.0
2008-02-06 14:35:00,14.35,14.35,14.35,14.35,0.0,14.1898,14.1898,14.1898,14.1898,0.0
2008-02-06 14:40:00,14.35,14.35,14.35,14.35,0.0,14.1898,14.1898,14.1898,14.1898,0.0
2008-02-06 14:45:00,14.35,14.35,14.35,14.35,0.0,14.1898,14.1898,14.1898,14.1898,0.0
2008-02-06 14:50:00,14.33,14.33,14.31,14.31,200.0,14.17,14.17,14.1503,14.1503,200.0
2008-02-06 14:55:00,14.33,14.33,14.33,14.33,200.0,14.17,14.17,14.17,14.17,200.0
2008-02-06 15:00:00,14.32,14.34,14.32,14.34,200.0,14.1601,14.1799,14.1601,14.1799,200.0
2008-02-06 15:05:00,14.35,14.35,14.35,14.35,100.0,14.1898,14.1898,14.1898,14.1898,100.0
2008-02-06 15:10:00,14.33,14.34,14.33,14.34,800.0,14.17,14.1799,14.17,14.1799,800.0
2008-02-06 15:15:00,14.32,14.34,14.32,14.34,1500.0,14.1601,14.1799,14.1601,14.1799,1500.0
2008-02-06 15:20:00,14.33,14.33,14.33,14.33,100.0,14.17,14.17,14.17,14.17,100.0
2008-02-06 15:25:00,14.32,14.34,14.29,14.3,2600.0,14.1601,14.1799,14.1305,14.1404,2600.0
2008-02-06 15:30:00,14.3,14.3,14.29,14.29,300.0,14.1404,14.1404,14.1305,14.1305,300.0
2008-02-06 15:35:00,14.3,14.3,14.27,14.27,3700.0,14.1404,14.1404,14.1107,14.1107,3700.0
2008-02-06 15:40:00,14.27,14.27,14.22,14.22,300.0,14.1107,14.1107,14.0613,14.0613,300.0
2008-02-06 15:45:00,14.19,14.2,14.16,14.19,2300.0,14.0316,14.0415,14.0019,14.0316,2300.0
2008-02-06 15:50:00,14.17,14.23,14.13,14.2,2300.0,14.0118,14.0711,13.9723,14.0415,2300.0
2008-02-06 15:55:00,14.16,14.2,14.16,14.2,7500.0,14.0019,14.0415,14.0019,14.0415,7500.0
2008-02-07 09:30:00,14.15,14.15,14.15,14.15,100.0,13.992,13.992,13.992,13.992,100.0
2008-02-07 09:35:00,14.27,14.27,14.13,14.17,1300.0,14.1107,14.1107,13.9723,14.0118,1300.0
2008-02-07 09:40:00,14.16,14.22,14.16,14.22,300.0,14.0019,14.0613,14.0019,14.0613,300.0
2008-02-07 09:45:00,14.19,14.19,14.04,14.06,400.0,14.0316,14.0316,13.8833,13.903,400.0
2008-02-07 09:50:00,14.06,14.06,14.06,14.06,0.0,13.903,13.903,13.903,13.903,0.0
2008-02-07 09:55:00,14.06,14.06,14.06,14.06,0.0,13.903,13.903,13.903,13.903,0.0
2008-02-07 10:00:00,14.03,14.03,13.93,13.93,300.0,13.8734,13.8734,13.7745,13.7745,300.0
2008-02-07 10:05:00,14.02,14.02,14.02,14.02,200.0,13.8635,13.8635,13.8635,13.8635,200.0
2008-02-07 10:10:00,14.02,14.02,14.02,14.02,100.0,13.8635,13.8635,13.8635,13.8635,100.0
2008-02-07 10:15:00,14.01,14.1,14.01,14.1,1100.0,13.8536,13.9426,13.8536,13.9426,1100.0
2008-02-07 10:20:00,14.17,14.18,14.14,14.14,35200.0,14.0118,14.0217,13.9822,13.9822,35200.0
2008-02-07 10:25:00,14.13,14.18,14.13,14.18,900.0,13.9723,14.0217,13.9723,14.0217,900.0
2008-02-07 10:30:00,14.27,14.27,14.27,14.27,100.0,14.1107,14.1107,14.1107,14.1107,100.0
2008-02-07 10:35:00,14.26,14.3,14.11,14.3,17100.0,14.1008,14.1404,13.9525,14.1404,17100.0
2008-02-07 10:40:00,14.3,14.31,14.28,14.29,1500.0,14.1404,14.1503,14.1206,14.1305,1500.0
2008-02-07 10:45:00,14.3,14.3,14.28,14.3,400.0,14.1404,14.1404,14.1206,14.1404,400.0
2008-02-07 10:50:00,14.3,14.3,14.3,14.3,0.0,14.1404,14.1404,14.1404,14.1404,0.0
2008-02-07 10:55:00,14.28,14.37,14.15,14.37,7200.0,14.1206,14.2096,13.992,14.2096,7200.0
2008-02-07 11:00:00,14.36,14.44,14.3,14.35,3900.0,14.1997,14.2788,14.1404,14.1898,3900.0
2008-02-07 11:05:00,14.46,14.53,14.46,14.48,700.0,14.2986,14.3678,14.2986,14.3184,700.0
2008-02-07 11:10:00,14.48,14.53,14.46,14.53,800.0,14.3184,14.3678,14.2986,14.3678,800.0
2008-02-07 11:15:00,14.53,14.56,14.44,14.44,1300.0,14.3678,14.3975,14.2788,14.2788,1300.0
2008-02-07 11:20:00,14.44,14.44,14.35,14.44,3400.0,14.2788,14.2788,14.1898,14.2788,3400.0
2008-02-07 11:25:00,14.44,14.44,14.32,14.32,1800.0,14.2788,14.2788,14.1601,14.1601,1800.0
2008-02-07 11:30:00,14.32,14.34,14.31,14.33,2000.0,14.1601,14.1799,14.1503,14.17,2000.0
2008-02-07 11:35:00,14.33,14.34,14.22,14.32,3100.0,14.17,14.1799,14.0613,14.1601,3100.0
2008-02-07 11:40:00,14.32,14.34,14.3,14.3,1400.0,14.1601,14.1799,14.1404,14.1404,1400.0
2008-02-07 11:45:00,14.34,14.34,14.34,14.34,100.0,14.1799,14.1799,14.1799,14.1799,100.0
2008-02-07 11:50:00,14.31,14.37,14.25,14.37,2900.0,14.1503,14.2096,14.0909,14.2096,2900.0
2008-02-07 11:55:00,14.38,14.38,14.38,14.38,1900.0,14.2195,14.2195,14.2195,14.2195,1900.0
2008-02-07 12:00:00,14.37,14.37,14.27,14.27,1200.0,14.2096,14.2096,14.1107,14.1107,1200.0
2008-02-07 12:05:00,14.24,14.28,14.22,14.22,1100.0,14.081,14.1206,14.0613,14.0613,1100.0
2008-02-07 12:10:00,14.22,14.26,14.2,14.26,1300.0,14.0613,14.1008,14.0415,14.1008,1300.0
2008-02-07 12:15:00,14.23,14.23,14.23,14.23,100.0,14.0711,14.0711,14.0711,14.0711,100.0
2008-02-07 12:20:00,14.26,14.26,14.26,14.26,200.0,14.1008,14.1008,14.1008,14.1008,200.0
2008-02-07 12:25:00,14.26,14.26,14.26,14.26,0.0,14.1008,14.1008,14.1008,14.1008,0.0
2008-02-07 12:30:00,14.26,14.26,14.26,14.26,200.0,14.1008,14.1008,14.1008,14.1008,200.0
2008-02-07 12:35:00,14.27,14.3,14.26,14.3,1300.0,14.1107,14.1404,14.1008,14.1404,1300.0
2008-02-07 12:40:00,14.26,14.31,14.26,14.29,1000.0,14.1008,14.1503,14.1008,14.1305,1000.0
2008-02-07 12:45:00,14.29,14.29,14.29,14.29,0.0,14.1305,14.1305,14.1305,14.1305,0.0
2008-02-07 12:50:00,14.31,14.41,14.31,14.41,1200.0,14.1503,14.2491,14.1503,14.2491,1200.0
2008-02-07 12:55:00,14.41,14.55,14.41,14.55,1200.0,14.2491,14.3876,14.2491,14.3876,1200.0
2008-02-07 13:00:00,14.58,14.59,14.58,14.59,700.0,14.4172,14.4271,14.4172,14.4271,700.0
2008-02-07 13:05:00,14.63,14.81,14.63,14.74,2200.0,14.4667,14.6447,14.4667,14.5755,2200.0
2008-02-07 13:10:00,14.76,14.89,14.76,14.89,2300.0,14.5952,14.7238,14.5952,14.7238,2300.0
2008-02-07 13:15:00,14.88,14.88,14.62,14.62,2800.0,14.7139,14.7139,14.4568,14.4568,2800.0
2008-02-07 13:20:00,14.62,14.64,14.62,14.64,500.0,14.4568,14.4766,14.4568,14.4766,500.0
2008-02-07 13:25:00,14.65,14.71,14.64,14.68,900.0,14.4865,14.5458,14.4766,14.5161,900.0
2008-02-07 13:30:00,14.69,14.77,14.69,14.77,1300.0,14.526,14.6051,14.526,14.6051,1300.0
2008-02-07 13:35:00,14.75,14.76,14.75,14.76,300.0,14.5853,14.5952,14.5853,14.5952,300.0
2008-02-07 13:40:00,14.78,14.8,14.78,14.78,1500.0,14.615,14.6348,14.615,14.615,1500.0
2008-02-07 13:45:00,14.8,14.89,14.8,14.87,3800.0,14.6348,14.7238,14.6348,14.704,3800.0
2008-02-07 13:50:00,14.9,14.96,14.89,14.96,1200.0,14.7337,14.793,14.7238,14.793,1200.0
2008-02-07 13:55:00,14.97,15.08,14.95,15.07,3900.0,14.8029,14.9117,14.7831,14.9018,3900.0
2008-02-07 14:00:00,15.07,15.14,15.07,15.14,2200.0,14.9018,14.971,14.9018,14.971,2200.0
2008-02-07 14:05:00,15.12,15.15,15.01,15.01,6500.0,14.9512,14.9809,14.8424,14.8424,6500.0
2008-02-07 14:10:00,15.02,15.03,15.0,15.03,2700.0,14.8523,14.8622,14.8326,14.8622,2700.0
2008-02-07 14:15:00,15.03,15.05,15.03,15.03,8100.0,14.8622,14.882,14.8622,14.8622,8100.0
2008-02-07 14:20:00,15.03,15.06,15.03,15.05,1700.0,14.8622,14.8919,14.8622,14.882,1700.0
2008-02-07 14:25:00,15.05,15.06,15.04,15.06,16000.0,14.882,14.8919,14.8721,14.8919,16000.0
2008-02-07 14:30:00,15.05,15.07,15.04,15.04,500.0,14.882,14.9018,14.8721,14.8721,500.0
2008-02-07 14:35:00,15.05,15.05,15.03,15.04,1000.0,14.882,14.882,14.8622,14.8721,1000.0
2008-02-07 14:40:00,15.05,15.09,15.03,15.08,1300.0,14.882,14.9215,14.8622,14.9117,1300.0
2008-02-07 14:45:00,15.08,15.24,15.02,15.23,5600.0,14.9117,15.0699,14.8523,15.06,5600.0
2008-02-07 14:50:00,15.16,15.61,15.16,15.51,5200.0,14.9908,15.4357,14.9908,15.3369,5200.0
2008-02-07 14:55:00,15.52,16.25,15.52,15.85,27900.0,15.3467,16.0686,15.3467,15.6731,27900.0
2008-02-07 15:00:00,15.87,15.92,15.32,15.32,7200.0,15.6928,15.7423,15.149,15.149,7200.0
2008-02-07 15:05:00,15.34,15.53,15.16,15.4,8400.0,15.1688,15.3566,14.9908,15.2281,8400.0
2008-02-07 15:10:00,15.35,15.49,15.3,15.49,900.0,15.1786,15.3171,15.1292,15.3171,900.0
2008-02-07 15:15:00,15.5,15.5,15.36,15.36,400.0,15.327,15.327,15.1885,15.1885,400.0
2008-02-07 15:20:00,15.41,15.81,15.41,15.5,3100.0,15.238,15.6335,15.238,15.327,3100.0
2008-02-07 15:25:00,15.47,15.6,15.46,15.59,2400.0,15.2973,15.4259,15.2874,15.416,2400.0
2008-02-07 15:30:00,15.57,15.59,15.53,15.53,1900.0,15.3962,15.416,15.3566,15.3566,1900.0
2008-02-07 15:35:00,15.53,15.58,15.51,15.58,1500.0,15.3566,15.4061,15.3369,15.4061,1500.0
2008-02-07 15:40:00,15.55,15.6,15.55,15.6,1300.0,15.3764,15.4259,15.3764,15.4259,1300.0
2008-02-07 15:45:00,15.6,15.66,15.6,15.61,3400.0,15.4259,15.4852,15.4259,15.4357,3400.0
2008-02-07 15:50:00,15.6,15.92,15.6,15.82,1400.0,15.4259,15.7423,15.4259,15.6434,1400.0
2008-02-07 15:55:00,15.9,15.92,15.6,15.9,2600.0,15.7225,15.7423,15.4259,15.7225,2600.0
2008-02-08 09:30:00,15.75,15.75,15.6,15.6,1300.0,15.5742,15.5742,15.4259,15.4259,1300.0
2008-02-08 09:35:00,15.75,15.78,15.61,15.68,100400.0,15.5742,15.6038,15.4357,15.505,100400.0
2008-02-08 09:40:00,15.69,15.76,15.66,15.66,94700.0,15.5148,15.5841,15.4852,15.4852,94700.0
2008-02-08 09:45:00,15.65,15.65,15.39,15.39,2400.0,15.4753,15.4753,15.2182,15.2182,2400.0
2008-02-08 09:50:00,15.35,15.35,15.22,15.25,1900.0,15.1786,15.1786,15.0501,15.0798,1900.0
2008-02-08 09:55:00,15.25,15.25,15.2,15.2,1200.0,15.0798,15.0798,15.0303,15.0303,1200.0
2008-02-08 10:00:00,15.18,15.47,15.15,15.3,5300.0,15.0105,15.2973,14.9809,15.1292,5300.0
2008-02-08 10:05:00,15.28,15.41,15.28,15.41,600.0,15.1094,15.238,15.1094,15.238,600.0
2008-02-08 10:10:00,15.41,15.41,15.38,15.41,300.0,15.238,15.238,15.2083,15.238,300.0
2008-02-08 10:15:00,15.43,15.43,15.35,15.35,600.0,15.2578,15.2578,15.1786,15.1786,600.0
2008-02-08 10:20:00,15.28,15.28,15.28,15.28,1500.0,15.1094,15.1094,15.1094,15.1094,1500.0
2008-02-08 10:25:00,15.32,15.32,15.2,15.26,6300.0,15.149,15.149,15.0303,15.0896,6300.0
2008-02-08 10:30:00,15.27,15.27,15.2,15.23,900.0,15.0995,15.0995,15.0303,15.06,900.0
2008-02-08 10:35:00,15.28,15.29,15.28,15.29,800.0,15.1094,15.1193,15.1094,15.1193,800.0
2008-02-08 10:40:00,15.29,15.29,15.24,15.24,200.0,15.1193,15.1193,15.0699,15.0699,200.0
2008-02-08 10:45:00,15.23,15.23,15.23,15.23,100.0,15.06,15.06,15.06,15.06,100.0
2008-02-08 10:50:00,15.24,15.24,15.24,15.24,200.0,15.0699,15.0699,15.0699,15.0699,200.0
2008-02-08 10:55:00,15.25,15.27,15.23,15.23,1100.0,15.0798,15.0995,15.06,15.06,1100.0
2008-02-08 11:00:00,15.25,15.26,15.19,15.19,3900.0,15.0798,15.0896,15.0204,15.0204,3900.0
2008-02-08 11:05:00,15.18,15.47,15.18,15.47,10200.0,15.0105,15.2973,15.0105,15.2973,10200.0
2008-02-08 11:10:00,15.47,15.5,15.47,15.48,5300.0,15.2973,15.327,15.2973,15.3072,5300.0
2008-02-08 11:15:00,15.48,15.48,15.45,15.45,1200.0,15.3072,15.3072,15.2775,15.2775,1200.0
2008-02-08 11:20:00,15.44,15.6,15.44,15.59,7800.0,15.2676,15.4259,15.2676,15.416,7800.0
2008-02-08 11:25:00,15.58,15.68,15.58,15.68,1400.0,15.4061,15.505,15.4061,15.505,1400.0
2008-02-08 11:30:00,15.63,15.65,15.6,15.64,2100.0,15.4555,15.4753,15.4259,15.4654,2100.0
2008-02-08 11:35:00,15.64,15.7,15.64,15.65,6500.0,15.4654,15.5247,15.4654,15.4753,6500.0
2008-02-08 11:40:00,15.65,15.65,15.65,15.65,0.0,15.4753,15.4753,15.4753,15.4753,0.0
2008-02-08 11:45:00,15.64,15.65,15.64,15.65,1000.0,15.4654,15.4753,15.4654,15.4753,1000.0
2008-02-08 11:50:00,15.62,15.62,15.31,15.31,4000.0,15.4456,15.4456,15.1391,15.1391,4000.0
2008-02-08 11:55:00,15.45,15.45,15.4,15.4,1300.0,15.2775,15.2775,15.2281,15.2281,1300.0
2008-02-08 12:00:00,15.39,15.4,15.39,15.39,500.0,15.2182,15.2281,15.2182,15.2182,500.0
2008-02-08 12:05:00,15.41,15.47,15.35,15.47,3100.0,15.238,15.2973,15.1786,15.2973,3100.0
2008-02-08 12:10:00,15.44,15.44,15.37,15.4,600.0,15.2676,15.2676,15.1984,15.2281,600.0
2008-02-08 12:15:00,15.45,15.45,15.24,15.3,2400.0,15.2775,15.2775,15.0699,15.1292,2400.0
2008-02-08 12:20:00,15.27,15.29,15.23,15.24,1700.0,15.0995,15.1193,15.06,15.0699,1700.0
2008-02-08 12:25:00,15.25,15.3,15.25,15.3,1700.0,15.0798,15.1292,15.0798,15.1292,1700.0
2008-02-08 12:30:00,15.29,15.3,15.26,15.26,1600.0,15.1193,15.1292,15.0896,15.0896,1600.0
2008-02-08 12:35:00,15.26,15.26,15.23,15.25,1300.0,15.0896,15.0896,15.06,15.0798,1300.0
2008-02-08 12:40:00,15.24,15.26,15.24,15.26,200.0,15.0699,15.0896,15.0699,15.0896,200.0
2008-02-08 12:45:00,15.31,15.33,15.29,15.33,1800.0,15.1391,15.1589,15.1193,15.1589,1800.0
2008-02-08 12:50:00,15.41,15.44,15.41,15.44,300.0,15.238,15.2676,15.238,15.2676,300.0
2008-02-08 12:55:00,15.44,15.44,15.44,15.44,0.0,15.2676,15.2676,15.2676,15.2676,0.0
2008-02-08 13:00:00,15.41,15.43,15.27,15.34,3300.0,15.238,15.2578,15.0995,15.1688,3300.0
2008-02-08 13:05:00,15.38,15.38,15.36,15.36,500.0,15.2083,15.2083,15.1885,15.1885,500.0
2008-02-08 13:10:00,15.37,15.38,15.31,15.31,1000.0,15.1984,15.2083,15.1391,15.1391,1000.0
2008-02-08 13:15:00,15.33,15.33,15.31,15.31,2000.0,15.1589,15.1589,15.1391,15.1391,2000.0
2008-02-08 13:20:00,15.32,15.32,15.23,15.24,4200.0,15.149,15.149,15.06,15.0699,4200.0
2008-02-08 13:25:00,15.25,15.3,15.24,15.3,3300.0,15.0798,15.1292,15.0699,15.1292,3300.0
2008-02-08 13:30:00,15.3,15.3,15.3,15.3,500.0,15.1292,15.1292,15.1292,15.1292,500.0
2008-02-08 13:35:00,15.3,15.31,15.3,15.31,1500.0,15.1292,15.1391,15.1292,15.1391,1500.0
2008-02-08 13:40:00,15.3,15.31,15.25,15.31,4200.0,15.1292,15.1391,15.0798,15.1391,4200.0
2008-02-08 13:45:00,15.3,15.31,15.26,15.29,1300.0,15.1292,15.1391,15.0896,15.1193,1300.0
2008-02-08 13:50:00,15.29,15.3,15.29,15.3,800.0,15.1193,15.1292,15.1193,15.1292,800.0
2008-02-08 13:55:00,15.32,15.32,15.27,15.27,1000.0,15.149,15.149,15.0995,15.0995,1000.0
2008-02-08 14:00:00,15.27,15.3,15.27,15.27,1800.0,15.0995,15.1292,15.0995,15.0995,1800.0
2008-02-08 14:05:00,15.28,15.32,15.28,15.32,800.0,15.1094,15.149,15.1094,15.149,800.0
2008-02-08 14:10:00,15.33,15.33,15.33,15.33,600.0,15.1589,15.1589,15.1589,15.1589,600.0
2008-02-08 14:15:00,15.33,15.33,15.33,15.33,400.0,15.1589,15.1589,15.1589,15.1589,400.0
2008-02-08 14:20:00,15.33,15.54,15.33,15.5,2700.0,15.1589,15.3665,15.1589,15.327,2700.0
2008-02-08 14:25:00,15.46,15.49,15.46,15.49,300.0,15.2874,15.3171,15.2874,15.3171,300.0
2008-02-08 14:30:00,15.48,15.49,15.43,15.47,2300.0,15.3072,15.3171,15.2578,15.2973,2300.0
2008-02-08 14:35:00,15.47,15.47,15.47,15.47,0.0,15.2973,15.2973,15.2973,15.2973,0.0
2008-02-08 14:40:00,15.46,15.48,15.46,15.47,800.0,15.2874,15.3072,15.2874,15.2973,800.0
2008-02-08 14:45:00,15.46,15.5,15.45,15.48,1500.0,15.2874,15.327,15.2775,15.3072,1500.0
2008-02-08 14:50:00,15.48,15.5,15.47,15.5,900.0,15.3072,15.327,15.2973,15.327,900.0
2008-02-08 14:55:00,15.5,15.61,15.5,15.54,4700.0,15.327,15.4357,15.327,15.3665,4700.0
2008-02-08 15:00:00,15.52,15.63,15.52,15.63,52300.0,15.3467,15.4555,15.3467,15.4555,52300.0
2008-02-08 15:05:00,15.65,15.68,15.65,15.65,800.0,15.4753,15.505,15.4753,15.4753,800.0
2008-02-08 15:10:00,15.66,15.66,15.64,15.64,700.0,15.4852,15.4852,15.4654,15.4654,700.0
2008-02-08 15:15:00,15.64,15.65,15.64,15.65,1200.0,15.4654,15.4753,15.4654,15.4753,1200.0
2008-02-08 15:20:00,15.64,15.65,15.64,15.65,1300.0,15.4654,15.4753,15.4654,15.4753,1300.0
2008-02-08 15:25:00,15.65,15.68,15.65,15.68,900.0,15.4753,15.505,15.4753,15.505,900.0
2008-02-08 15:30:00,15.68,15.75,15.68,15.72,2100.0,15.505,15.5742,15.505,15.5445,2100.0
2008-02-08 15:35:00,15.72,15.74,15.72,15.74,2900.0,15.5445,15.5643,15.5445,15.5643,2900.0
2008-02-08 15:40:00,15.71,15.71,15.65,15.71,5600.0,15.5346,15.5346,15.4753,15.5346,5600.0
2008-02-08 15:45:00,15.71,15.74,15.7,15.71,2800.0,15.5346,15.5643,15.5247,15.5346,2800.0
2008-02-08 15:50:00,15.73,15.73,15.65,15.65,2400.0,15.5544,15.5544,15.4753,15.4753,2400.0
2008-02-08 15:55:00,15.61,15.62,15.12,15.52,1500.0,15.4357,15.4456,14.9512,15.3467,1500.0
2008-02-11 09:30:00,15.55,15.55,15.23,15.23,1100.0,15.3764,15.3764,15.06,15.06,1100.0
2008-02-11 09:35:00,15.29,15.6,15.29,15.52,45800.0,15.1193,15.4259,15.1193,15.3467,45800.0
2008-02-11 09:40:00,15.5,15.5,15.5,15.5,1400.0,15.327,15.327,15.327,15.327,1400.0
2008-02-11 09:45:00,15.44,15.44,15.35,15.35,400.0,15.2676,15.2676,15.1786,15.1786,400.0
2008-02-11 09:50:00,15.26,15.26,15.22,15.25,600.0,15.0896,15.0896,15.0501,15.0798,600.0
2008-02-11 09:55:00,15.25,15.25,15.25,15.25,0.0,15.0798,15.0798,15.0798,15.0798,0.0
2008-02-11 10:00:00,15.28,15.28,15.22,15.22,200.0,15.1094,15.1094,15.0501,15.0501,200.0
2008-02-11 10:05:00,15.22,15.22,15.22,15.22,0.0,15.0501,15.0501,15.0501,15.0501,0.0
2008-02-11 10:10:00,15.16,15.19,15.13,15.18,5700.0,14.9908,15.0204,14.9611,15.0105,5700.0
2008-02-11 10:15:00,15.18,15.18,15.18,15.18,0.0,15.0105,15.0105,15.0105,15.0105,0.0
2008-02-11 10:20:00,15.12,15.12,15.0,15.01,3100.0,14.9512,14.9512,14.8326,14.8424,3100.0
2008-02-11 10:25:00,15.01,15.01,14.85,14.85,800.0,14.8424,14.8424,14.6842,14.6842,800.0
2008-02-11 10:30:00,14.87,14.96,14.87,14.95,2700.0,14.704,14.793,14.704,14.7831,2700.0
2008-02-11 10:35:00,14.95,15.04,14.95,15.04,1600.0,14.7831,14.8721,14.7831,14.8721,1600.0
2008-02-11 10:40:00,15.01,15.02,15.0,15.01,700.0,14.8424,14.8523,14.8326,14.8424,700.0
2008-02-11 10:45:00,15.02,15.02,14.98,14.98,2600.0,14.8523,14.8523,14.8128,14.8128,2600.0
2008-02-11 10:50:00,14.98,14.98,14.98,14.98,200.0,14.8128,14.8128,14.8128,14.8128,200.0
2008-02-11 10:55:00,14.98,14.98,14.98,14.98,0.0,14.8128,14.8128,14.8128,14.8128,0.0
2008-02-11 11:00:00,14.99,14.99,14.99,14.99,100.0,14.8227,14.8227,14.8227,14.8227,100.0
2008-02-11 11:05:00,15.0,15.0,14.99,14.99,500.0,14.8326,14.8326,14.8227,14.8227,500.0
2008-02-11 11:10:00,14.99,14.99,14.98,14.98,200.0,14.8227,14.8227,14.8128,14.8128,200.0
2008-02-11 11:15:00,15.0,15.0,14.91,14.91,3500.0,14.8326,14.8326,14.7436,14.7436,3500.0
2008-02-11 11:20:00,14.94,14.95,14.94,14.95,900.0,14.7732,14.7831,14.7732,14.7831,900.0
2008-02-11 11:25:00,14.95,14.95,14.8,14.82,2500.0,14.7831,14.7831,14.6348,14.6546,2500.0
2008-02-11 11:30:00,14.82,14.86,14.79,14.86,600.0,14.6546,14.6941,14.6249,14.6941,600.0
2008-02-11 11:35:00,14.9,14.91,14.87,14.87,900.0,14.7337,14.7436,14.704,14.704,900.0
2008-02-11 11:40:00,14.9,14.93,14.9,14.93,300.0,14.7337,14.7633,14.7337,14.7633,300.0
2008-02-11 11:45:00,14.9,14.91,14.89,14.91,600.0,14.7337,14.7436,14.7238,14.7436,600.0
2008-02-11 11:50:00,14.91,14.91,14.91,14.91,0.0,14.7436,14.7436,14.7436,14.7436,0.0
2008-02-11 11:55:00,14.9,14.9,14.9,14.9,200.0,14.7337,14.7337,14.7337,14.7337,200.0
2008-02-11 12:00:00,14.91,14.91,14.91,14.91,400.0,14.7436,14.7436,14.7436,14.7436,400.0
2008-02-11 12:05:00,14.9,15.01,14.9,15.01,2000.0,14.7337,14.8424,14.7337,14.8424,2000.0
2008-02-11 12:10:00,15.01,15.01,15.01,15.01,0.0,14.8424,14.8424,14.8424,14.8424,0.0
2008-02-11 12:15:00,15.0,15.0,15.0,15.0,100.0,14.8326,14.8326,14.8326,14.8326,100.0
2008-02-11 12:20:00,15.01,15.01,15.01,15.01,100.0,14.8424,14.8424,14.8424,14.8424,100.0
2008-02-11 12:25:00,15.01,15.01,15.01,15.01,0.0,14.8424,14.8424,14.8424,14.8424,0.0
2008-02-11 12:30:00,15.01,15.11,15.01,15.04,600.0,14.8424,14.9413,14.8424,14.8721,600.0
2008-02-11 12:35:00,15.04,15.04,15.04,15.04,0.0,14.8721,14.8721,14.8721,14.8721,0.0
2008-02-11 12:40:00,15.04,15.04,15.04,15.04,0.0,14.8721,14.8721,14.8721,14.8721,0.0
2008-02-11 12:45:00,15.08,15.09,15.06,15.06,300.0,14.9117,14.9215,14.8919,14.8919,300.0
2008-02-11 12:50:00,15.06,15.06,15.06,15.06,0.0,14.8919,14.8919,14.8919,14.8919,0.0
2008-02-11 12:55:00,15.06,15.06,15.06,15.06,0.0,14.8919,14.8919,14.8919,14.8919,0.0
2008-02-11 13:00:00,15.06,15.06,15.06,15.06,0.0,14.8919,14.8919,14.8919,14.8919,0.0
2008-02-11 13:05:00,15.09,15.09,15.08,15.09,600.0,14.9215,14.9215,14.9117,14.9215,600.0
2008-02-11 13:10:00,15.1,15.1,15.1,15.1,100.0,14.9314,14.9314,14.9314,14.9314,100.0
2008-02-11 13:15:00,15.11,15.11,15.09,15.09,200.0,14.9413,14.9413,14.9215,14.9215,200.0
2008-02-11 13:20:00,15.1,15.1,15.1,15.1,400.0,14.9314,14.9314,14.9314,14.9314,400.0
2008-02-11 13:25:00,15.09,15.11,15.08,15.11,1000.0,14.9215,14.9413,14.9117,14.9413,1000.0
2008-02-11 13:30:00,15.1,15.12,15.06,15.12,800.0,14.9314,14.9512,14.8919,14.9512,800.0
2008-02-11 13:35:00,15.13,15.18,15.12,15.17,700.0,14.9611,15.0105,14.9512,15.0007,700.0
2008-02-11 13:40:00,15.2,15.27,15.2,15.27,500.0,15.0303,15.0995,15.0303,15.0995,500.0
2008-02-11 13:45:00,15.27,15.27,15.27,15.27,0.0,15.0995,15.0995,15.0995,15.0995,0.0
2008-02-11 13:50:00,15.27,15.28,15.27,15.28,200.0,15.0995,15.1094,15.0995,15.1094,200.0
2008-02-11 13:55:00,15.25,15.27,15.24,15.27,500.0,15.0798,15.0995,15.0699,15.0995,500.0
2008-02-11 14:00:00,15.27,15.27,15.27,15.27,0.0,15.0995,15.0995,15.0995,15.0995,0.0
2008-02-11 14:05:00,15.27,15.27,15.27,15.27,100.0,15.0995,15.0995,15.0995,15.0995,100.0
2008-02-11 14:10:00,15.27,15.28,15.27,15.28,500.0,15.0995,15.1094,15.0995,15.1094,500.0
2008-02-11 14:15:00,15.28,15.28,15.28,15.28,0.0,15.1094,15.1094,15.1094,15.1094,0.0
2008-02-11 14:20:00,15.28,15.28,15.28,15.28,0.0,15.1094,15.1094,15.1094,15.1094,0.0
2008-02-11 14:25:00,15.26,15.26,15.26,15.26,100.0,15.0896,15.0896,15.0896,15.0896,100.0
2008-02-11 14:30:00,15.26,15.26,15.2,15.2,1100.0,15.0896,15.0896,15.0303,15.0303,1100.0
2008-02-11 14:35:00,15.2,15.21,15.2,15.21,200.0,15.0303,15.0402,15.0303,15.0402,200.0
2008-02-11 14:40:00,15.2,15.25,15.2,15.25,800.0,15.0303,15.0798,15.0303,15.0798,800.0
2008-02-11 14:45:00,15.25,15.25,15.25,15.25,100.0,15.0798,15.0798,15.0798,15.0798,100.0
2008-02-11 14:50:00,15.25,15.25,15.25,15.25,0.0,15.0798,15.0798,15.0798,15.0798,0.0
2008-02-11 14:55:00,15.24,15.25,15.24,15.24,300.0,15.0699,15.0798,15.0699,15.0699,300.0
2008-02-11 15:00:00,15.23,15.23,15.16,15.18,1000.0,15.06,15.06,14.9908,15.0105,1000.0
2008-02-11 15:05:00,15.19,15.2,15.18,15.2,1000.0,15.0204,15.0303,15.0105,15.0303,1000.0
2008-02-11 15:10:00,15.2,15.2,15.2,15.2,0.0,15.0303,15.0303,15.0303,15.0303,0.0
2008-02-11 15:15:00,15.19,15.19,15.17,15.17,1100.0,15.0204,15.0204,15.0007,15.0007,1100.0
2008-02-11 15:20:00,15.15,15.17,15.15,15.16,1500.0,14.9809,15.0007,14.9809,14.9908,1500.0
2008-02-11 15:25:00,15.16,15.16,15.16,15.16,0.0,14.9908,14.9908,14.9908,14.9908,0.0
2008-02-11 15:30:00,15.18,15.18,15.18,15.18,500.0,15.0105,15.0105,15.0105,15.0105,500.0
2008-02-11 15:35:00,15.17,15.17,15.16,15.16,900.0,15.0007,15.0007,14.9908,14.9908,900.0
2008-02-11 15:40:00,15.13,15.13,15.09,15.09,26300.0,14.9611,14.9611,14.9215,14.9215,26300.0
2008-02-11 15:45:00,15.11,15.11,15.1,15.1,1100.0,14.9413,14.9413,14.9314,14.9314,1100.0
2008-02-11 15:50:00,15.09,15.1,15.09,15.1,300.0,14.9215,14.9314,14.9215,14.9314,300.0
2008-02-11 15:55:00,15.1,15.11,15.08,15.08,900.0,14.9314,14.9413,14.9117,14.9117,900.0
2008-02-12 09:30:00,15.14,15.24,15.14,15.18,900.0,14.971,15.0699,14.971,15.0105,900.0
2008-02-12 09:35:00,15.15,15.28,15.15,15.16,2800.0,14.9809,15.1094,14.9809,14.9908,2800.0
2008-02-12 09:40:00,15.23,15.43,15.23,15.43,2300.0,15.06,15.2578,15.06,15.2578,2300.0
2008-02-12 09:45:00,15.34,15.51,15.34,15.51,200.0,15.1688,15.3369,15.1688,15.3369,200.0
2008-02-12 09:50:00,15.55,15.55,15.4,15.4,1900.0,15.3764,15.3764,15.2281,15.2281,1900.0
2008-02-12 09:55:00,15.4,15.4,15.4,15.4,0.0,15.2281,15.2281,15.2281,15.2281,0.0
2008-02-12 10:00:00,15.39,15.53,15.39,15.53,700.0,15.2182,15.3566,15.2182,15.3566,700.0
2008-02-12 10:05:00,15.5,15.57,15.5,15.52,600.0,15.327,15.3962,15.327,15.3467,600.0
2008-02-12 10:10:00,15.55,15.71,15.54,15.71,3000.0,15.3764,15.5346,15.3665,15.5346,3000.0
2008-02-12 10:15:00,15.68,15.68,15.67,15.67,300.0,15.505,15.505,15.4951,15.4951,300.0
2008-02-12 10:20:00,15.73,15.86,15.73,15.86,1800.0,15.5544,15.683,15.5544,15.683,1800.0
2008-02-12 10:25:00,15.82,15.82,15.74,15.74,800.0,15.6434,15.6434,15.5643,15.5643,800.0
2008-02-12 10:30:00,15.71,15.8,15.69,15.71,1000.0,15.5346,15.6236,15.5148,15.5346,1000.0
2008-02-12 10:35:00,15.79,15.8,15.79,15.79,600.0,15.6137,15.6236,15.6137,15.6137,600.0
2008-02-12 10:40:00,15.77,15.77,15.77,15.77,200.0,15.594,15.594,15.594,15.594,200.0
2008-02-12 10:45:00,15.8,15.8,15.8,15.8,400.0,15.6236,15.6236,15.6236,15.6236,400.0
2008-02-12 10:50:00,15.8,15.8,15.65,15.65,2300.0,15.6236,15.6236,15.4753,15.4753,2300.0
2008-02-12 10:55:00,15.67,15.7,15.65,15.65,1100.0,15.4951,15.5247,15.4753,15.4753,1100.0
2008-02-12 11:00:00,15.66,15.66,15.51,15.55,4700.0,15.4852,15.4852,15.3369,15.3764,4700.0
2008-02-12 11:05:00,15.56,15.58,15.51,15.51,1700.0,15.3863,15.4061,15.3369,15.3369,1700.0
2008-02-12 11:10:00,15.53,15.53,15.5,15.52,5500.0,15.3566,15.3566,15.327,15.3467,5500.0
2008-02-12 11:15:00,15.5,15.5,15.45,15.45,700.0,15.327,15.327,15.2775,15.2775,700.0
2008-02-12 11:20:00,15.45,15.45,15.45,15.45,0.0,15.2775,15.2775,15.2775,15.2775,0.0
2008-02-12 11:25:00,15.47,15.5,15.47,15.5,5800.0,15.2973,15.327,15.2973,15.327,5800.0
2008-02-12 11:30:00,15.49,15.5,15.49,15.5,500.0,15.3171,15.327,15.3171,15.327,500.0
2008-02-12 11:35:00,15.5,15.5,15.33,15.33,1900.0,15.327,15.327,15.1589,15.1589,1900.0
2008-02-12 11:40:00,15.41,15.41,15.14,15.14,2600.0,15.238,15.238,14.971,14.971,2600.0
2008-02-12 11:45:00,15.22,15.26,15.2,15.26,1700.0,15.0501,15.0896,15.0303,15.0896,1700.0
2008-02-12 11:50:00,15.3,15.3,15.3,15.3,300.0,15.1292,15.1292,15.1292,15.1292,300.0
2008-02-12 11:55:00,15.36,15.37,15.33,15.33,600.0,15.1885,15.1984,15.1589,15.1589,600.0
2008-02-12 12:00:00,15.4,15.4,15.29,15.3,3100.0,15.2281,15.2281,15.1193,15.1292,3100.0
2008-02-12 12:05:00,15.3,15.3,15.3,15.3,0.0,15.1292,15.1292,15.1292,15.1292,0.0
2008-02-12 12:10:00,15.37,15.44,15.37,15.39,900.0,15.1984,15.2676,15.1984,15.2182,900.0
2008-02-12 12:15:00,15.35,15.42,15.28,15.28,8000.0,15.1786,15.2479,15.1094,15.1094,8000.0
2008-02-12 12:20:00,15.29,15.29,15.28,15.28,700.0,15.1193,15.1193,15.1094,15.1094,700.0
2008-02-12 12:25:00,15.3,15.3,14.97,15.1,3300.0,15.1292,15.1292,14.8029,14.9314,3300.0
2008-02-12 12:30:00,15.1,15.1,14.98,15.0,2300.0,14.9314,14.9314,14.8128,14.8326,2300.0
2008-02-12 12:35:00,15.0,15.02,15.0,15.02,1800.0,14.8326,14.8523,14.8326,14.8523,1800.0
2008-02-12 12:40:00,15.05,15.05,15.0,15.0,1000.0,14.882,14.882,14.8326,14.8326,1000.0
2008-02-12 12:45:00,15.0,15.0,15.0,15.0,400.0,14.8326,14.8326,14.8326,14.8326,400.0
2008-02-12 12:50:00,14.96,14.96,14.96,14.96,300.0,14.793,14.793,14.793,14.793,300.0
2008-02-12 12:55:00,14.91,14.91,14.9,14.9,200.0,14.7436,14.7436,14.7337,14.7337,200.0
2008-02-12 13:00:00,14.9,14.9,14.9,14.9,0.0,14.7337,14.7337,14.7337,14.7337,0.0
2008-02-12 13:05:00,14.9,14.9,14.9,14.9,0.0,14.7337,14.7337,14.7337,14.7337,0.0
2008-02-12 13:10:00,14.9,14.9,14.9,14.9,0.0,14.7337,14.7337,14.7337,14.7337,0.0
2008-02-12 13:15:00,14.95,14.96,14.93,14.93,400.0,14.7831,14.793,14.7633,14.7633,400.0
2008-02-12 13:20:00,14.99,14.99,14.99,14.99,100.0,14.8227,14.8227,14.8227,14.8227,100.0
2008-02-12 13:25:00,15.0,15.12,14.98,15.12,800.0,14.8326,14.9512,14.8128,14.9512,800.0
2008-02-12 13:30:00,15.15,15.24,15.15,15.24,600.0,14.9809,15.0699,14.9809,15.0699,600.0
2008-02-12 13:35:00,15.25,15.26,15.23,15.23,800.0,15.0798,15.0896,15.06,15.06,800.0
2008-02-12 13:40:00,15.24,15.25,15.2,15.2,600.0,15.0699,15.0798,15.0303,15.0303,600.0
2008-02-12 13:45:00,15.25,15.29,15.24,15.24,500.0,15.0798,15.1193,15.0699,15.0699,500.0
2008-02-12 13:50:00,15.19,15.19,15.09,15.09,700.0,15.0204,15.0204,14.9215,14.9215,700.0
2008-02-12 13:55:00,15.13,15.2,15.13,15.2,600.0,14.9611,15.0303,14.9611,15.0303,600.0
2008-02-12 14:00:00,15.17,15.17,15.17,15.17,100.0,15.0007,15.0007,15.0007,15.0007,100.0
2008-02-12 14:05:00,15.17,15.17,15.17,15.17,0.0,15.0007,15.0007,15.0007,15.0007,0.0
2008-02-12 14:10:00,15.17,15.17,15.17,15.17,0.0,15.0007,15.0007,15.0007,15.0007,0.0
2008-02-12 14:15:00,15.18,15.18,15.09,15.09,2400.0,15.0105,15.0105,14.9215,14.9215,2400.0
2008-02-12 14:20:00,15.09,15.12,15.09,15.09,8900.0,14.9215,14.9512,14.9215,14.9215,8900.0
2008-02-12 14:25:00,15.11,15.12,15.11,15.12,400.0,14.9413,14.9512,14.9413,14.9512,400.0
2008-02-12 14:30:00,15.12,15.12,15.12,15.12,0.0,14.9512,14.9512,14.9512,14.9512,0.0
2008-02-12 14:35:00,15.17,15.24,15.15,15.18,1900.0,15.0007,15.0699,14.9809,15.0105,1900.0
2008-02-12 14:40:00,15.18,15.18,15.06,15.06,600.0,15.0105,15.0105,14.8919,14.8919,600.0
2008-02-12 14:45:00,15.08,15.13,15.07,15.11,2100.0,14.9117,14.9611,14.9018,14.9413,2100.0
2008-02-12 14:50:00,15.12,15.12,15.1,15.1,1300.0,14.9512,14.9512,14.9314,14.9314,1300.0
2008-02-12 14:55:00,15.1,15.1,15.08,15.08,1400.0,14.9314,14.9314,14.9117,14.9117,1400.0
2008-02-12 15:00:00,15.08,15.09,15.08,15.09,300.0,14.9117,14.9215,14.9117,14.9215,300.0
2008-02-12 15:05:00,15.07,15.07,14.97,14.97,3200.0,14.9018,14.9018,14.8029,14.8029,3200.0
2008-02-12 15:10:00,14.96,15.0,14.95,14.96,500.0,14.793,14.8326,14.7831,14.793,500.0
2008-02-12 15:15:00,14.96,14.96,14.93,14.93,600.0,14.793,14.793,14.7633,14.7633,600.0
2008-02-12 15:20:00,14.92,14.96,14.9,14.9,2800.0,14.7534,14.793,14.7337,14.7337,2800.0
2008-02-12 15:25:00,14.9,14.9,14.81,14.82,3000.0,14.7337,14.7337,14.6447,14.6546,3000.0
2008-02-12 15:30:00,14.85,14.88,14.85,14.88,500.0,14.6842,14.7139,14.6842,14.7139,500.0
2008-02-12 15:35:00,14.84,14.84,14.8,14.8,1700.0,14.6743,14.6743,14.6348,14.6348,1700.0
2008-02-12 15:40:00,14.81,14.87,14.81,14.86,1200.0,14.6447,14.704,14.6447,14.6941,1200.0
2008-02-12 15:45:00,14.87,14.99,14.87,14.93,900.0,14.704,14.8227,14.704,14.7633,900.0
2008-02-12 15:50:00,14.98,15.0,14.98,14.98,900.0,14.8128,14.8326,14.8128,14.8128,900.0
2008-02-12 15:55:00,14.96,14.97,14.9,14.9,3100.0,14.793,14.8029,14.7337,14.7337,3100.0
2008-02-13 09:30:00,15.02,15.08,15.02,15.08,300.0,14.8523,14.9117,14.8523,14.9117,300.0
2008-02-13 09:35:00,15.04,15.04,15.04,15.04,200.0,14.8721,14.8721,14.8721,14.8721,200.0
2008-02-13 09:40:00,15.01,15.01,15.01,15.01,100.0,14.8424,14.8424,14.8424,14.8424,100.0
2008-02-13 09:45:00,14.99,14.99,14.99,14.99,100.0,14.8227,14.8227,14.8227,14.8227,100.0
2008-02-13 09:50:00,14.9,14.9,14.9,14.9,100.0,14.7337,14.7337,14.7337,14.7337,100.0
2008-02-13 09:55:00,14.95,14.95,14.9,14.9,300.0,14.7831,14.7831,14.7337,14.7337,300.0
2008-02-13 10:00:00,14.95,14.95,14.9,14.95,700.0,14.7831,14.7831,14.7337,14.7831,700.0
2008-02-13 10:05:00,14.95,15.0,14.95,15.0,700.0,14.7831,14.8326,14.7831,14.8326,700.0
2008-02-13 10:10:00,14.96,14.96,14.92,14.92,400.0,14.793,14.793,14.7534,14.7534,400.0
2008-02-13 10:15:00,14.98,15.0,14.97,14.97,2900.0,14.8128,14.8326,14.8029,14.8029,2900.0
2008-02-13 10:20:00,14.92,14.93,14.83,14.83,1500.0,14.7534,14.7633,14.6644,14.6644,1500.0
2008-02-13 10:25:00,14.8,14.81,14.7,14.71,3200.0,14.6348,14.6447,14.5359,14.5458,3200.0
2008-02-13 10:30:00,14.62,14.62,14.6,14.6,1300.0,14.4568,14.4568,14.437,14.437,1300.0
2008-02-13 10:35:00,14.58,14.75,14.58,14.75,1000.0,14.4172,14.5853,14.4172,14.5853,1000.0
2008-02-13 10:40:00,14.67,14.67,14.67,14.67,100.0,14.5062,14.5062,14.5062,14.5062,100.0
2008-02-13 10:45:00,14.67,14.67,14.67,14.67,0.0,14.5062,14.5062,14.5062,14.5062,0.0
2008-02-13 10:50:00,14.64,14.64,14.64,14.64,200.0,14.4766,14.4766,14.4766,14.4766,200.0
2008-02-13 10:55:00,14.65,14.65,14.65,14.65,100.0,14.4865,14.4865,14.4865,14.4865,100.0
2008-02-13 11:00:00,14.65,14.65,14.65,14.65,0.0,14.4865,14.4865,14.4865,14.4865,0.0
2008-02-13 11:05:00,14.66,14.66,14.58,14.58,900.0,14.4963,14.4963,14.4172,14.4172,900.0
2008-02-13 11:10:00,14.6,14.6,14.6,14.6,100.0,14.437,14.437,14.437,14.437,100.0
2008-02-13 11:15:00,14.6,14.6,14.6,14.6,0.0,14.437,14.437,14.437,14.437,0.0
2008-02-13 11:20:00,14.62,14.62,14.6,14.6,200.0,14.4568,14.4568,14.437,14.437,200.0
2008-02-13 11:25:00,14.63,14.65,14.63,14.65,200.0,14.4667,14.4865,14.4667,14.4865,200.0
2008-02-13 11:30:00,14.65,14.68,14.65,14.68,500.0,14.4865,14.5161,14.4865,14.5161,500.0
2008-02-13 11:35:00,14.68,14.68,14.68,14.68,200.0,14.5161,14.5161,14.5161,14.5161,200.0
2008-02-13 11:40:00,14.68,14.7,14.68,14.7,200.0,14.5161,14.5359,14.5161,14.5359,200.0
2008-02-13 11:45:00,14.66,14.71,14.64,14.64,1500.0,14.4963,14.5458,14.4766,14.4766,1500.0
2008-02-13 11:50:00,14.6,14.61,14.6,14.61,200.0,14.437,14.4469,14.437,14.4469,200.0
2008-02-13 11:55:00,14.61,14.61,14.61,14.61,0.0,14.4469,14.4469,14.4469,14.4469,0.0
2008-02-13 12:00:00,14.65,14.75,14.65,14.71,1300.0,14.4865,14.5853,14.4865,14.5458,1300.0
2008-02-13 12:05:00,14.72,14.72,14.72,14.72,200.0,14.5557,14.5557,14.5557,14.5557,200.0
2008-02-13 12:10:00,14.73,14.8,14.73,14.8,700.0,14.5656,14.6348,14.5656,14.6348,700.0
2008-02-13 12:15:00,14.8,14.89,14.8,14.85,1000.0,14.6348,14.7238,14.6348,14.6842,1000.0
2008-02-13 12:20:00,14.87,14.94,14.87,14.94,1100.0,14.704,14.7732,14.704,14.7732,1100.0
2008-02-13 12:25:00,14.93,14.96,14.9,14.92,2800.0,14.7633,14.793,14.7337,14.7534,2800.0
2008-02-13 12:30:00,14.91,14.92,14.88,14.88,1700.0,14.7436,14.7534,14.7139,14.7139,1700.0
2008-02-13 12:35:00,14.85,14.85,14.7,14.7,600.0,14.6842,14.6842,14.5359,14.5359,600.0
2008-02-13 12:40:00,14.65,14.68,14.61,14.63,1300.0,14.4865,14.5161,14.4469,14.4667,1300.0
2008-02-13 12:45:00,14.69,14.73,14.63,14.69,4800.0,14.526,14.5656,14.4667,14.526,4800.0
2008-02-13 12:50:00,14.68,14.69,14.5,14.62,14200.0,14.5161,14.526,14.3381,14.4568,14200.0
2008-02-13 12:55:00,14.64,14.67,14.53,14.67,2700.0,14.4766,14.5062,14.3678,14.5062,2700.0
2008-02-13 13:00:00,14.59,14.6,14.59,14.6,1000.0,14.4271,14.437,14.4271,14.437,1000.0
2008-02-13 13:05:00,14.59,14.67,14.59,14.65,1100.0,14.4271,14.5062,14.4271,14.4865,1100.0
2008-02-13 13:10:00,14.67,14.76,14.66,14.72,800.0,14.5062,14.5952,14.4963,14.5557,800.0
2008-02-13 13:15:00,14.75,14.77,14.68,14.75,2700.0,14.5853,14.6051,14.5161,14.5853,2700.0
2008-02-13 13:20:00,14.75,14.81,14.75,14.8,1400.0,14.5853,14.6447,14.5853,14.6348,1400.0
2008-02-13 13:25:00,14.85,14.89,14.85,14.89,1400.0,14.6842,14.7238,14.6842,14.7238,1400.0
2008-02-13 13:30:00,14.9,14.9,14.85,14.89,7600.0,14.7337,14.7337,14.6842,14.7238,7600.0
2008-02-13 13:35:00,14.89,14.89,14.85,14.85,3100.0,14.7238,14.7238,14.6842,14.6842,3100.0
2008-02-13 13:40:00,14.85,14.88,14.85,14.86,1500.0,14.6842,14.7139,14.6842,14.6941,1500.0
2008-02-13 13:45:00,14.84,14.84,14.8,14.8,800.0,14.6743,14.6743,14.6348,14.6348,800.0
2008-02-13 13:50:00,14.82,14.99,14.82,14.93,2700.0,14.6546,14.8227,14.6546,14.7633,2700.0
2008-02-13 13:55:00,14.9,14.9,14.89,14.89,300.0,14.7337,14.7337,14.7238,14.7238,300.0
2008-02-13 14:00:00,14.88,14.9,14.88,14.9,500.0,14.7139,14.7337,14.7139,14.7337,500.0
2008-02-13 14:05:00,14.9,14.9,14.9,14.9,0.0,14.7337,14.7337,14.7337,14.7337,0.0
2008-02-13 14:10:00,14.9,14.9,14.9,14.9,0.0,14.7337,14.7337,14.7337,14.7337,0.0
2008-02-13 14:15:00,14.86,14.9,14.85,14.89,900.0,14.6941,14.7337,14.6842,14.7238,900.0
2008-02-13 14:20:00,14.89,14.89,14.82,14.85,900.0,14.7238,14.7238,14.6546,14.6842,900.0
2008-02-13 14:25:00,14.81,14.85,14.81,14.85,6500.0,14.6447,14.6842,14.6447,14.6842,6500.0
2008-02-13 14:30:00,14.81,14.83,14.75,14.75,3600.0,14.6447,14.6644,14.5853,14.5853,3600.0
2008-02-13 14:35:00,14.74,14.74,14.69,14.71,1200.0,14.5755,14.5755,14.526,14.5458,1200.0
2008-02-13 14:40:00,14.73,14.73,14.61,14.66,1100.0,14.5656,14.5656,14.4469,14.4963,1100.0
2008-02-13 14:45:00,14.7,14.7,14.65,14.7,700.0,14.5359,14.5359,14.4865,14.5359,700.0
2008-02-13 14:50:00,14.7,14.72,14.7,14.72,300.0,14.5359,14.5557,14.5359,14.5557,300.0
2008-02-13 14:55:00,14.72,14.72,14.72,14.72,100.0,14.5557,14.5557,14.5557,14.5557,100.0
2008-02-13 15:00:00,14.73,14.84,14.73,14.84,2300.0,14.5656,14.6743,14.5656,14.6743,2300.0
2008-02-13 15:05:00,14.84,14.84,14.77,14.77,5200.0,14.6743,14.6743,14.6051,14.6051,5200.0
2008-02-13 15:10:00,14.81,14.81,14.75,14.75,1900.0,14.6447,14.6447,14.5853,14.5853,1900.0
2008-02-13 15:15:00,14.77,14.77,14.77,14.77,100.0,14.6051,14.6051,14.6051,14.6051,100.0
2008-02-13 15:20:00,14.76,14.78,14.76,14.78,700.0,14.5952,14.615,14.5952,14.615,700.0
2008-02-13 15:25:00,14.79,14.79,14.75,14.79,700.0,14.6249,14.6249,14.5853,14.6249,700.0
2008-02-13 15:30:00,14.74,14.75,14.71,14.75,1600.0,14.5755,14.5853,14.5458,14.5853,1600.0
2008-02-13 15:35:00,14.75,14.75,14.71,14.74,1800.0,14.5853,14.5853,14.5458,14.5755,1800.0
2008-02-13 15:40:00,14.75,14.79,14.75,14.79,900.0,14.5853,14.6249,14.5853,14.6249,900.0
2008-02-13 15:45:00,14.79,14.82,14.79,14.81,13900.0,14.6249,14.6546,14.6249,14.6447,13900.0
2008-02-13 15:50:00,14.82,14.93,14.82,14.9,9400.0,14.6546,14.7633,14.6546,14.7337,9400.0
2008-02-13 15:55:00,14.9,15.04,14.82,14.87,15000.0,14.7337,14.8721,14.6546,14.704,15000.0
2008-02-14 09:30:00,14.99,14.99,14.99,14.99,200.0,14.8227,14.8227,14.8227,14.8227,200.0
2008-02-14 09:35:00,14.69,14.69,14.53,14.53,200.0,14.526,14.526,14.3678,14.3678,200.0
2008-02-14 09:40:00,14.58,14.58,14.52,14.52,300.0,14.4172,14.4172,14.3579,14.3579,300.0
2008-02-14 09:45:00,14.5,14.53,14.5,14.52,400.0,14.3381,14.3678,14.3381,14.3579,400.0
2008-02-14 09:50:00,14.52,14.58,14.52,14.58,400.0,14.3579,14.4172,14.3579,14.4172,400.0
2008-02-14 09:55:00,14.56,14.56,14.52,14.52,300.0,14.3975,14.3975,14.3579,14.3579,300.0
2008-02-14 10:00:00,14.59,14.68,14.59,14.65,500.0,14.4271,14.5161,14.4271,14.4865,500.0
2008-02-14 10:05:00,14.66,14.69,14.66,14.69,400.0,14.4963,14.526,14.4963,14.526,400.0
2008-02-14 10:10:00,14.7,14.71,14.69,14.7,500.0,14.5359,14.5458,14.526,14.5359,500.0
2008-02-14 10:15:00,14.72,14.72,14.69,14.7,7800.0,14.5557,14.5557,14.526,14.5359,7800.0
2008-02-14 10:20:00,14.7,14.8,14.7,14.79,2800.0,14.5359,14.6348,14.5359,14.6249,2800.0
2008-02-14 10:25:00,14.8,14.86,14.8,14.85,2800.0,14.6348,14.6941,14.6348,14.6842,2800.0
2008-02-14 10:30:00,14.85,14.86,14.85,14.86,700.0,14.6842,14.6941,14.6842,14.6941,700.0
2008-02-14 10:35:00,14.88,14.92,14.81,14.9,3600.0,14.7139,14.7534,14.6447,14.7337,3600.0
2008-02-14 10:40:00,14.88,14.88,14.81,14.81,600.0,14.7139,14.7139,14.6447,14.6447,600.0
2008-02-14 10:45:00,14.84,14.86,14.84,14.86,900.0,14.6743,14.6941,14.6743,14.6941,900.0
2008-02-14 10:50:00,14.87,14.88,14.8,14.8,1700.0,14.704,14.7139,14.6348,14.6348,1700.0
2008-02-14 10:55:00,14.8,14.81,14.7,14.7,4300.0,14.6348,14.6447,14.5359,14.5359,4300.0
2008-02-14 11:00:00,14.7,14.76,14.7,14.76,2100.0,14.5359,14.5952,14.5359,14.5952,2100.0
2008-02-14 11:05:00,14.76,14.76,14.73,14.73,900.0,14.5952,14.5952,14.5656,14.5656,900.0
2008-02-14 11:10:00,14.7,14.7,14.69,14.7,3300.0,14.5359,14.5359,14.526,14.5359,3300.0
2008-02-14 11:15:00,14.69,14.74,14.68,14.74,3000.0,14.526,14.5755,14.5161,14.5755,3000.0
2008-02-14 11:20:00,14.74,14.75,14.71,14.75,1600.0,14.5755,14.5853,14.5458,14.5853,1600.0
2008-02-14 11:25:00,14.75,14.75,14.7,14.7,1800.0,14.5853,14.5853,14.5359,14.5359,1800.0
2008-02-14 11:30:00,14.72,14.72,14.72,14.72,100.0,14.5557,14.5557,14.5557,14.5557,100.0
2008-02-14 11:35:00,14.73,14.75,14.7,14.7,7500.0,14.5656,14.5853,14.5359,14.5359,7500.0
2008-02-14 11:40:00,14.7,14.74,14.68,14.74,1500.0,14.5359,14.5755,14.5161,14.5755,1500.0
2008-02-14 11:45:00,14.74,14.75,14.73,14.73,800.0,14.5755,14.5853,14.5656,14.5656,800.0
2008-02-14 11:50:00,14.77,14.8,14.77,14.8,300.0,14.6051,14.6348,14.6051,14.6348,300.0
2008-02-14 11:55:00,14.82,14.84,14.81,14.84,1200.0,14.6546,14.6743,14.6447,14.6743,1200.0
2008-02-14 12:00:00,14.84,14.85,14.8,14.81,1600.0,14.6743,14.6842,14.6348,14.6447,1600.0
2008-02-14 12:05:00,14.81,14.81,14.75,14.75,1300.0,14.6447,14.6447,14.5853,14.5853,1300.0
2008-02-14 12:10:00,14.76,14.8,14.76,14.8,1000.0,14.5952,14.6348,14.5952,14.6348,1000.0
2008-02-14 12:15:00,14.81,14.81,14.8,14.8,1000.0,14.6447,14.6447,14.6348,14.6348,1000.0
2008-02-14 12:20:00,14.73,14.73,14.73,14.73,200.0,14.5656,14.5656,14.5656,14.5656,200.0
2008-02-14 12:25:00,14.71,14.75,14.7,14.72,2200.0,14.5458,14.5853,14.5359,14.5557,2200.0
2008-02-14 12:30:00,14.7,14.72,14.65,14.65,1200.0,14.5359,14.5557,14.4865,14.4865,1200.0
2008-02-14 12:35:00,14.64,14.64,14.38,14.38,6100.0,14.4766,14.4766,14.2195,14.2195,6100.0
2008-02-14 12:40:00,14.37,14.38,14.33,14.37,1500.0,14.2096,14.2195,14.17,14.2096,1500.0
2008-02-14 12:45:00,14.37,14.4,14.37,14.4,1200.0,14.2096,14.2392,14.2096,14.2392,1200.0
2008-02-14 12:50:00,14.4,14.4,14.35,14.37,1000.0,14.2392,14.2392,14.1898,14.2096,1000.0
2008-02-14 12:55:00,14.38,14.39,14.33,14.39,10300.0,14.2195,14.2294,14.17,14.2294,10300.0
2008-02-14 13:00:00,14.42,14.42,14.42,14.42,100.0,14.259,14.259,14.259,14.259,100.0
2008-02-14 13:05:00,14.39,14.39,14.39,14.39,300.0,14.2294,14.2294,14.2294,14.2294,300.0
2008-02-14 13:10:00,14.4,14.47,14.4,14.43,2300.0,14.2392,14.3085,14.2392,14.2689,2300.0
2008-02-14 13:15:00,14.44,14.45,14.42,14.42,1100.0,14.2788,14.2887,14.259,14.259,1100.0
2008-02-14 13:20:00,14.42,14.47,14.41,14.47,2400.0,14.259,14.3085,14.2491,14.3085,2400.0
2008-02-14 13:25:00,14.46,14.46,14.43,14.44,2100.0,14.2986,14.2986,14.2689,14.2788,2100.0
2008-02-14 13:30:00,14.43,14.49,14.43,14.47,1200.0,14.2689,14.3282,14.2689,14.3085,1200.0
2008-02-14 13:35:00,14.51,14.52,14.51,14.52,400.0,14.348,14.3579,14.348,14.3579,400.0
2008-02-14 13:40:00,14.5,14.55,14.5,14.5,4600.0,14.3381,14.3876,14.3381,14.3381,4600.0
2008-02-14 13:45:00,14.54,14.54,14.45,14.45,8400.0,14.3777,14.3777,14.2887,14.2887,8400.0
2008-02-14 13:50:00,14.42,14.43,14.36,14.4,1600.0,14.259,14.2689,14.1997,14.2392,1600.0
2008-02-14 13:55:00,14.42,14.46,14.4,14.45,1700.0,14.259,14.2986,14.2392,14.2887,1700.0
2008-02-14 14:00:00,14.46,14.46,14.43,14.43,300.0,14.2986,14.2986,14.2689,14.2689,300.0
2008-02-14 14:05:00,14.43,14.45,14.43,14.45,600.0,14.2689,14.2887,14.2689,14.2887,600.0
2008-02-14 14:10:00,14.45,14.45,14.38,14.38,2400.0,14.2887,14.2887,14.2195,14.2195,2400.0
2008-02-14 14:15:00,14.4,14.41,14.36,14.41,1100.0,14.2392,14.2491,14.1997,14.2491,1100.0
2008-02-14 14:20:00,14.4,14.5,14.4,14.5,5800.0,14.2392,14.3381,14.2392,14.3381,5800.0
2008-02-14 14:25:00,14.5,14.5,14.46,14.46,3900.0,14.3381,14.3381,14.2986,14.2986,3900.0
2008-02-14 14:30:00,14.45,14.48,14.44,14.48,3800.0,14.2887,14.3184,14.2788,14.3184,3800.0
2008-02-14 14:35:00,14.49,14.5,14.49,14.49,300.0,14.3282,14.3381,14.3282,14.3282,300.0
2008-02-14 14:40:00,14.46,14.51,14.44,14.51,4800.0,14.2986,14.348,14.2788,14.348,4800.0
2008-02-14 14:45:00,14.52,14.55,14.45,14.49,3900.0,14.3579,14.3876,14.2887,14.3282,3900.0
2008-02-14 14:50:00,14.47,14.52,14.44,14.52,6300.0,14.3085,14.3579,14.2788,14.3579,6300.0
2008-02-14 14:55:00,14.52,14.65,14.52,14.65,4800.0,14.3579,14.4865,14.3579,14.4865,4800.0
2008-02-14 15:00:00,14.66,14.7,14.63,14.69,4400.0,14.4963,14.5359,14.4667,14.526,4400.0
2008-02-14 15:05:00,14.69,14.75,14.69,14.75,2000.0,14.526,14.5853,14.526,14.5853,2000.0
2008-02-14 15:10:00,14.75,14.75,14.71,14.71,300.0,14.5853,14.5853,14.5458,14.5458,300.0
2008-02-14 15:15:00,14.75,14.75,14.75,14.75,700.0,14.5853,14.5853,14.5853,14.5853,700.0
2008-02-14 15:20:00,14.8,14.8,14.8,14.8,400.0,14.6348,14.6348,14.6348,14.6348,400.0
2008-02-14 15:25:00,14.81,14.9,14.81,14.9,1200.0,14.6447,14.7337,14.6447,14.7337,1200.0
2008-02-14 15:30:00,14.94,15.09,14.94,15.07,6000.0,14.7732,14.9215,14.7732,14.9018,6000.0
2008-02-14 15:35:00,15.02,15.02,14.89,14.89,2400.0,14.8523,14.8523,14.7238,14.7238,2400.0
2008-02-14 15:40:00,14.88,14.98,14.88,14.9,1600.0,14.7139,14.8128,14.7139,14.7337,1600.0
2008-02-14 15:45:00,14.88,14.88,14.7,14.72,4700.0,14.7139,14.7139,14.5359,14.5557,4700.0
2008-02-14 15:50:00,14.71,14.8,14.7,14.8,1000.0,14.5458,14.6348,14.5359,14.6348,1000.0
2008-02-14 15:55:00,14.69,14.79,14.69,14.77,1100.0,14.526,14.6249,14.526,14.6051,1100.0
2008-02-15 09:30:00,14.74,14.74,14.74,14.74,2000.0,14.5755,14.5755,14.5755,14.5755,2000.0
2008-02-15 09:35:00,14.7,14.7,14.55,14.55,300.0,14.5359,14.5359,14.3876,14.3876,300.0
2008-02-15 09:40:00,14.53,14.53,14.5,14.5,2900.0,14.3678,14.3678,14.3381,14.3381,2900.0
2008-02-15 09:45:00,14.53,14.55,14.52,14.53,1100.0,14.3678,14.3876,14.3579,14.3678,1100.0
2008-02-15 09:50:00,14.5,14.5,14.5,14.5,100.0,14.3381,14.3381,14.3381,14.3381,100.0
2008-02-15 09:55:00,14.5,14.74,14.5,14.74,3400.0,14.3381,14.5755,14.3381,14.5755,3400.0
2008-02-15 10:00:00,14.71,14.71,14.44,14.44,1800.0,14.5458,14.5458,14.2788,14.2788,1800.0
2008-02-15 10:05:00,14.49,14.54,14.49,14.54,800.0,14.3282,14.3777,14.3282,14.3777,800.0
2008-02-15 10:10:00,14.6,14.6,14.6,14.6,100.0,14.437,14.437,14.437,14.437,100.0
2008-02-15 10:15:00,14.57,14.57,14.57,14.57,100.0,14.4074,14.4074,14.4074,14.4074,100.0
2008-02-15 10:20:00,14.57,14.57,14.57,14.57,0.0,14.4074,14.4074,14.4074,14.4074,0.0
2008-02-15 10:25:00,14.58,14.62,14.58,14.62,200.0,14.4172,14.4568,14.4172,14.4568,200.0
2008-02-15 10:30:00,14.62,14.62,14.61,14.61,400.0,14.4568,14.4568,14.4469,14.4469,400.0
2008-02-15 10:35:00,14.61,14.61,14.61,14.61,0.0,14.4469,14.4469,14.4469,14.4469,0.0
2008-02-15 10:40:00,14.61,14.61,14.61,14.61,0.0,14.4469,14.4469,14.4469,14.4469,0.0
2008-02-15 10:45:00,14.61,14.61,14.61,14.61,0.0,14.4469,14.4469,14.4469,14.4469,0.0
2008-02-15 10:50:00,14.53,14.54,14.52,14.52,500.0,14.3678,14.3777,14.3579,14.3579,500.0
2008-02-15 10:55:00,14.53,14.53,14.5,14.53,800.0,14.3678,14.3678,14.3381,14.3678,800.0
2008-02-15 11:00:00,14.5,14.6,14.5,14.6,1000.0,14.3381,14.437,14.3381,14.437,1000.0
2008-02-15 11:05:00,14.62,14.7,14.62,14.7,700.0,14.4568,14.5359,14.4568,14.5359,700.0
2008-02-15 11:10:00,14.64,14.64,14.5,14.62,4600.0,14.4766,14.4766,14.3381,14.4568,4600.0
2008-02-15 11:15:00,14.62,14.66,14.58,14.62,800.0,14.4568,14.4963,14.4172,14.4568,800.0
2008-02-15 11:20:00,14.63,14.65,14.55,14.55,900.0,14.4667,14.4865,14.3876,14.3876,900.0
2008-02-15 11:25:00,14.61,14.62,14.56,14.62,300.0,14.4469,14.4568,14.3975,14.4568,300.0
2008-02-15 11:30:00,14.59,14.66,14.59,14.62,700.0,14.4271,14.4963,14.4271,14.4568,700.0
2008-02-15 11:35:00,14.62,14.62,14.62,14.62,0.0,14.4568,14.4568,14.4568,14.4568,0.0
2008-02-15 11:40:00,14.64,14.64,14.57,14.62,500.0,14.4766,14.4766,14.4074,14.4568,500.0
2008-02-15 11:45:00,14.62,14.62,14.62,14.62,0.0,14.4568,14.4568,14.4568,14.4568,0.0
2008-02-15 11:50:00,14.6,14.6,14.6,14.6,100.0,14.437,14.437,14.437,14.437,100.0
2008-02-15 11:55:00,14.6,14.6,14.6,14.6,0.0,14.437,14.437,14.437,14.437,0.0
2008-02-15 12:00:00,14.58,14.59,14.58,14.59,200.0,14.4172,14.4271,14.4172,14.4271,200.0
2008-02-15 12:05:00,14.56,14.56,14.54,14.54,300.0,14.3975,14.3975,14.3777,14.3777,300.0
2008-02-15 12:10:00,14.54,14.54,14.54,14.54,0.0,14.3777,14.3777,14.3777,14.3777,0.0
2008-02-15 12:15:00,14.54,14.54,14.54,14.54,0.0,14.3777,14.3777,14.3777,14.3777,0.0
2008-02-15 12:20:00,14.53,14.54,14.53,14.53,300.0,14.3678,14.3777,14.3678,14.3678,300.0
2008-02-15 12:25:00,14.54,14.57,14.52,14.52,1400.0,14.3777,14.4074,14.3579,14.3579,1400.0
2008-02-15 12:30:00,14.54,14.6,14.54,14.6,600.0,14.3777,14.437,14.3777,14.437,600.0
2008-02-15 12:35:00,14.6,14.6,14.6,14.6,0.0,14.437,14.437,14.437,14.437,0.0
2008-02-15 12:40:00,14.64,14.64,14.64,14.64,100.0,14.4766,14.4766,14.4766,14.4766,100.0
2008-02-15 12:45:00,14.64,14.64,14.64,14.64,0.0,14.4766,14.4766,14.4766,14.4766,0.0
2008-02-15 12:50:00,14.65,14.68,14.65,14.67,300.0,14.4865,14.5161,14.4865,14.5062,300.0
2008-02-15 12:55:00,14.67,14.67,14.67,14.67,0.0,14.5062,14.5062,14.5062,14.5062,0.0
2008-02-15 13:00:00,14.73,14.75,14.71,14.71,900.0,14.5656,14.5853,14.5458,14.5458,900.0
2008-02-15 13:05:00,14.69,14.69,14.69,14.69,100.0,14.526,14.526,14.526,14.526,100.0
2008-02-15 13:10:00,14.68,14.75,14.68,14.75,600.0,14.5161,14.5853,14.5161,14.5853,600.0
2008-02-15 13:15:00,14.7,14.7,14.7,14.7,100.0,14.5359,14.5359,14.5359,14.5359,100.0
2008-02-15 13:20:00,14.74,14.74,14.74,14.74,200.0,14.5755,14.5755,14.5755,14.5755,200.0
2008-02-15 13:25:00,14.7,14.73,14.61,14.73,2600.0,14.5359,14.5656,14.4469,14.5656,2600.0
2008-02-15 13:30:00,14.66,14.66,14.66,14.66,200.0,14.4963,14.4963,14.4963,14.4963,200.0
2008-02-15 13:35:00,14.65,14.67,14.65,14.67,300.0,14.4865,14.5062,14.4865,14.5062,300.0
2008-02-15 13:40:00,14.67,14.67,14.67,14.67,0.0,14.5062,14.5062,14.5062,14.5062,0.0
2008-02-15 13:45:00,14.71,14.73,14.71,14.73,300.0,14.5458,14.5656,14.5458,14.5656,300.0
2008-02-15 13:50:00,14.71,14.71,14.71,14.71,100.0,14.5458,14.5458,14.5458,14.5458,100.0
2008-02-15 13:55:00,14.71,14.71,14.71,14.71,0.0,14.5458,14.5458,14.5458,14.5458,0.0
2008-02-15 14:00:00,14.71,14.71,14.71,14.71,0.0,14.5458,14.5458,14.5458,14.5458,0.0
2008-02-15 14:05:00,14.71,14.71,14.71,14.71,0.0,14.5458,14.5458,14.5458,14.5458,0.0
2008-02-15 14:10:00,14.71,14.71,14.71,14.71,0.0,14.5458,14.5458,14.5458,14.5458,0.0
2008-02-15 14:15:00,14.71,14.72,14.71,14.71,900.0,14.5458,14.5557,14.5458,14.5458,900.0
2008-02-15 14:20:00,14.75,14.75,14.68,14.73,600.0,14.5853,14.5853,14.5161,14.5656,600.0
2008-02-15 14:25:00,14.74,14.74,14.74,14.74,300.0,14.5755,14.5755,14.5755,14.5755,300.0
2008-02-15 14:30:00,14.73,14.73,14.73,14.73,300.0,14.5656,14.5656,14.5656,14.5656,300.0
2008-02-15 14:35:00,14.73,14.73,14.73,14.73,0.0,14.5656,14.5656,14.5656,14.5656,0.0
2008-02-15 14:40:00,14.73,14.73,14.73,14.73,0.0,14.5656,14.5656,14.5656,14.5656,0.0
2008-02-15 14:45:00,14.73,14.73,14.73,14.73,0.0,14.5656,14.5656,14.5656,14.5656,0.0
2008-02-15 14:50:00,14.74,14.74,14.74,14.74,100.0,14.5755,14.5755,14.5755,14.5755,100.0
2008-02-15 14:55:00,14.74,14.75,14.74,14.74,3600.0,14.5755,14.5853,14.5755,14.5755,3600.0
2008-02-15 15:00:00,14.75,14.76,14.74,14.74,1100.0,14.5853,14.5952,14.5755,14.5755,1100.0
2008-02-15 15:05:00,14.74,14.74,14.74,14.74,0.0,14.5755,14.5755,14.5755,14.5755,0.0
2008-02-15 15:10:00,14.75,14.78,14.72,14.78,9300.0,14.5853,14.615,14.5557,14.615,9300.0
2008-02-15 15:15:00,14.77,14.78,14.75,14.75,800.0,14.6051,14.615,14.5853,14.5853,800.0
2008-02-15 15:20:00,14.71,14.75,14.71,14.75,900.0,14.5458,14.5853,14.5458,14.5853,900.0
2008-02-15 15:25:00,14.75,14.75,14.75,14.75,100.0,14.5853,14.5853,14.5853,14.5853,100.0
2008-02-15 15:30:00,14.72,14.72,14.65,14.66,900.0,14.5557,14.5557,14.4865,14.4963,900.0
2008-02-15 15:35:00,14.66,14.7,14.66,14.7,400.0,14.4963,14.5359,14.4963,14.5359,400.0
2008-02-15 15:40:00,14.7,14.71,14.7,14.71,300.0,14.5359,14.5458,14.5359,14.5458,300.0
2008-02-15 15:45:00,14.75,14.75,14.75,14.75,1000.0,14.5853,14.5853,14.5853,14.5853,1000.0
2008-02-15 15:50:00,14.75,14.75,14.75,14.75,900.0,14.5853,14.5853,14.5853,14.5853,900.0
2008-02-15 15:55:00,14.75,14.77,14.7,14.7,10200.0,14.5853,14.6051,14.5359,14.5359,10200.0
2008-02-19 09:30:00,15.05,16.04,15.0,15.34,6600.0,14.882,15.8609,14.8326,15.1688,6600.0
2008-02-19 09:35:00,15.24,15.24,15.05,15.05,2200.0,15.0699,15.0699,14.882,14.882,2200.0
2008-02-19 09:40:00,15.05,15.29,15.04,15.04,800.0,14.882,15.1193,14.8721,14.8721,800.0
2008-02-19 09:45:00,15.04,15.04,15.04,15.04,0.0,14.8721,14.8721,14.8721,14.8721,0.0
2008-02-19 09:50:00,15.03,15.07,15.03,15.07,200.0,14.8622,14.9018,14.8622,14.9018,200.0
2008-02-19 09:55:00,15.0,15.0,14.84,14.84,400.0,14.8326,14.8326,14.6743,14.6743,400.0
2008-02-19 10:00:00,14.87,14.92,14.87,14.92,500.0,14.704,14.7534,14.704,14.7534,500.0
2008-02-19 10:05:00,14.91,14.91,14.85,14.85,600.0,14.7436,14.7436,14.6842,14.6842,600.0
2008-02-19 10:10:00,14.9,14.94,14.88,14.94,600.0,14.7337,14.7732,14.7139,14.7732,600.0
2008-02-19 10:15:00,14.94,15.0,14.94,15.0,500.0,14.7732,14.8326,14.7732,14.8326,500.0
2008-02-19 10:20:00,15.0,15.0,14.91,14.91,1300.0,14.8326,14.8326,14.7436,14.7436,1300.0
2008-02-19 10:25:00,14.97,14.99,14.97,14.99,300.0,14.8029,14.8227,14.8029,14.8227,300.0
2008-02-19 10:30:00,14.9,14.9,14.88,14.9,400.0,14.7337,14.7337,14.7139,14.7337,400.0
2008-02-19 10:35:00,14.9,14.92,14.9,14.92,400.0,14.7337,14.7534,14.7337,14.7534,400.0
2008-02-19 10:40:00,14.9,14.9,14.9,14.9,400.0,14.7337,14.7337,14.7337,14.7337,400.0
2008-02-19 10:45:00,14.9,14.9,14.9,14.9,0.0,14.7337,14.7337,14.7337,14.7337,0.0
2008-02-19 10:50:00,14.9,14.9,14.9,14.9,0.0,14.7337,14.7337,14.7337,14.7337,0.0
2008-02-19 10:55:00,14.9,14.9,14.9,14.9,0.0,14.7337,14.7337,14.7337,14.7337,0.0
2008-02-19 11:00:00,14.84,14.9,14.84,14.9,2800.0,14.6743,14.7337,14.6743,14.7337,2800.0
2008-02-19 11:05:00,14.9,14.91,14.85,14.91,5600.0,14.7337,14.7436,14.6842,14.7436,5600.0
2008-02-19 11:10:00,14.9,14.91,14.9,14.91,2100.0,14.7337,14.7436,14.7337,14.7436,2100.0
2008-02-19 11:15:00,14.92,15.01,14.92,15.01,2600.0,14.7534,14.8424,14.7534,14.8424,2600.0
2008-02-19 11:20:00,15.04,15.12,15.04,15.12,2700.0,14.8721,14.9512,14.8721,14.9512,2700.0
2008-02-19 11:25:00,15.12,15.12,15.11,15.11,2500.0,14.9512,14.9512,14.9413,14.9413,2500.0
2008-02-19 11:30:00,15.08,15.08,15.08,15.08,100.0,14.9117,14.9117,14.9117,14.9117,100.0
2008-02-19 11:35:00,15.09,15.09,15.09,15.09,100.0,14.9215,14.9215,14.9215,14.9215,100.0
2008-02-19 11:40:00,15.09,15.12,15.09,15.09,600.0,14.9215,14.9512,14.9215,14.9215,600.0
2008-02-19 11:45:00,15.09,15.09,15.09,15.09,0.0,14.9215,14.9215,14.9215,14.9215,0.0
2008-02-19 11:50:00,15.1,15.1,15.09,15.09,300.0,14.9314,14.9314,14.9215,14.9215,300.0
2008-02-19 11:55:00,15.09,15.09,15.09,15.09,0.0,14.9215,14.9215,14.9215,14.9215,0.0
2008-02-19 12:00:00,15.09,15.09,15.09,15.09,0.0,14.9215,14.9215,14.9215,14.9215,0.0
2008-02-19 12:05:00,15.04,15.04,14.96,14.96,600.0,14.8721,14.8721,14.793,14.793,600.0
2008-02-19 12:10:00,14.96,14.96,14.96,14.96,0.0,14.793,14.793,14.793,14.793,0.0
2008-02-19 12:15:00,14.95,14.98,14.95,14.98,300.0,14.7831,14.8128,14.7831,14.8128,300.0
2008-02-19 12:20:00,14.99,14.99,14.98,14.98,200.0,14.8227,14.8227,14.8128,14.8128,200.0
2008-02-19 12:25:00,14.98,14.98,14.98,14.98,0.0,14.8128,14.8128,14.8128,14.8128,0.0
2008-02-19 12:30:00,14.95,14.99,14.94,14.99,700.0,14.7831,14.8227,14.7732,14.8227,700.0
2008-02-19 12:35:00,15.0,15.0,15.0,15.0,300.0,14.8326,14.8326,14.8326,14.8326,300.0
2008-02-19 12:40:00,15.0,15.0,15.0,15.0,0.0,14.8326,14.8326,14.8326,14.8326,0.0
2008-02-19 12:45:00,15.02,15.02,15.02,15.02,100.0,14.8523,14.8523,14.8523,14.8523,100.0
2008-02-19 12:50:00,15.0,15.0,15.0,15.0,100.0,14.8326,14.8326,14.8326,14.8326,100.0
2008-02-19 12:55:00,15.0,15.0,15.0,15.0,100.0,14.8326,14.8326,14.8326,14.8326,100.0
2008-02-19 13:00:00,14.97,15.03,14.97,15.0,500.0,14.8029,14.8622,14.8029,14.8326,500.0
2008-02-19 13:05:00,14.98,15.0,14.95,15.0,1200.0,14.8128,14.8326,14.7831,14.8326,1200.0
2008-02-19 13:10:00,15.0,15.0,15.0,15.0,400.0,14.8326,14.8326,14.8326,14.8326,400.0
2008-02-19 13:15:00,15.0,15.05,15.0,15.05,600.0,14.8326,14.882,14.8326,14.882,600.0
2008-02-19 13:20:00,15.06,15.08,15.06,15.08,300.0,14.8919,14.9117,14.8919,14.9117,300.0
2008-02-19 13:25:00,15.1,15.12,15.1,15.12,2000.0,14.9314,14.9512,14.9314,14.9512,2000.0
2008-02-19 13:30:00,15.1,15.1,15.08,15.08,200.0,14.9314,14.9314,14.9117,14.9117,200.0
2008-02-19 13:35:00,15.06,15.06,15.0,15.0,1100.0,14.8919,14.8919,14.8326,14.8326,1100.0
2008-02-19 13:40:00,15.0,15.02,15.0,15.0,1500.0,14.8326,14.8523,14.8326,14.8326,1500.0
2008-02-19 13:45:00,15.0,15.0,14.96,14.96,800.0,14.8326,14.8326,14.793,14.793,800.0
2008-02-19 13:50:00,15.0,15.0,15.0,15.0,700.0,14.8326,14.8326,14.8326,14.8326,700.0
2008-02-19 13:55:00,15.0,15.01,15.0,15.0,5000.0,14.8326,14.8424,14.8326,14.8326,5000.0
2008-02-19 14:00:00,14.96,14.96,14.96,14.96,100.0,14.793,14.793,14.793,14.793,100.0
2008-02-19 14:05:00,15.0,15.02,14.96,15.02,1400.0,14.8326,14.8523,14.793,14.8523,1400.0
2008-02-19 14:10:00,15.05,15.09,15.0,15.0,2000.0,14.882,14.9215,14.8326,14.8326,2000.0
2008-02-19 14:15:00,15.04,15.04,14.99,14.99,800.0,14.8721,14.8721,14.8227,14.8227,800.0
2008-02-19 14:20:00,15.0,15.05,14.98,15.05,1400.0,14.8326,14.882,14.8128,14.882,1400.0
2008-02-19 14:25:00,15.05,15.05,15.05,15.05,0.0,14.882,14.882,14.882,14.882,0.0
2008-02-19 14:30:00,15.04,15.04,14.99,14.99,200.0,14.8721,14.8721,14.8227,14.8227,200.0
2008-02-19 14:35:00,15.0,15.01,15.0,15.0,600.0,14.8326,14.8424,14.8326,14.8326,600.0
2008-02-19 14:40:00,15.0,15.01,15.0,15.01,1300.0,14.8326,14.8424,14.8326,14.8424,1300.0
2008-02-19 14:45:00,15.0,15.01,14.98,15.0,30600.0,14.8326,14.8424,14.8128,14.8326,30600.0
2008-02-19 14:50:00,14.99,15.0,14.98,14.98,13900.0,14.8227,14.8326,14.8128,14.8128,13900.0
2008-02-19 14:55:00,14.99,14.99,14.98,14.98,2600.0,14.8227,14.8227,14.8128,14.8128,2600.0
2008-02-19 15:00:00,14.92,14.92,14.87,14.87,900.0,14.7534,14.7534,14.704,14.704,900.0
2008-02-19 15:05:00,14.86,14.88,14.86,14.88,500.0,14.6941,14.7139,14.6941,14.7139,500.0
2008-02-19 15:10:00,14.85,14.88,14.85,14.88,200.0,14.6842,14.7139,14.6842,14.7139,200.0
2008-02-19 15:15:00,14.89,14.89,14.88,14.89,600.0,14.7238,14.7238,14.7139,14.7238,600.0
2008-02-19 15:20:00,14.89,14.95,14.89,14.95,1500.0,14.7238,14.7831,14.7238,14.7831,1500.0
2008-02-19 15:25:00,14.95,14.95,14.95,14.95,0.0,14.7831,14.7831,14.7831,14.7831,0.0
2008-02-19 15:30:00,14.97,14.97,14.97,14.97,200.0,14.8029,14.8029,14.8029,14.8029,200.0
2008-02-19 15:35:00,14.97,14.98,14.97,14.98,600.0,14.8029,14.8128,14.8029,14.8128,600.0
2008-02-19 15:40:00,14.98,14.98,14.98,14.98,0.0,14.8128,14.8128,14.8128,14.8128,0.0
2008-02-19 15:45:00,14.96,14.96,14.95,14.95,300.0,14.793,14.793,14.7831,14.7831,300.0
2008-02-19 15:50:00,14.88,14.91,14.79,14.8,3600.0,14.7139,14.7436,14.6249,14.6348,3600.0
2008-02-19 15:55:00,14.78,14.79,14.75,14.79,1500.0,14.615,14.6249,14.5853,14.6249,1500.0
2008-02-20 09:30:00,14.74,14.87,14.74,14.75,300.0,14.5755,14.704,14.5755,14.5853,300.0
2008-02-20 09:35:00,14.8,14.8,14.73,14.73,400.0,14.6348,14.6348,14.5656,14.5656,400.0
2008-02-20 09:40:00,14.76,14.8,14.76,14.8,500.0,14.5952,14.6348,14.5952,14.6348,500.0
2008-02-20 09:45:00,14.91,14.93,14.91,14.93,200.0,14.7436,14.7633,14.7436,14.7633,200.0
2008-02-20 09:50:00,14.93,14.93,14.93,14.93,0.0,14.7633,14.7633,14.7633,14.7633,0.0
2008-02-20 09:55:00,14.93,14.93,14.93,14.93,0.0,14.7633,14.7633,14.7633,14.7633,0.0
2008-02-20 10:00:00,14.93,14.93,14.93,14.93,0.0,14.7633,14.7633,14.7633,14.7633,0.0
2008-02-20 10:05:00,14.74,14.74,14.69,14.69,300.0,14.5755,14.5755,14.526,14.526,300.0
2008-02-20 10:10:00,14.69,14.69,14.69,14.69,0.0,14.526,14.526,14.526,14.526,0.0
2008-02-20 10:15:00,14.67,14.67,14.66,14.66,500.0,14.5062,14.5062,14.4963,14.4963,500.0
2008-02-20 10:20:00,14.66,14.67,14.63,14.67,1100.0,14.4963,14.5062,14.4667,14.5062,1100.0
2008-02-20 10:25:00,14.68,14.69,14.67,14.67,2500.0,14.5161,14.526,14.5062,14.5062,2500.0
2008-02-20 10:30:00,14.66,14.66,14.66,14.66,100.0,14.4963,14.4963,14.4963,14.4963,100.0
2008-02-20 10:35:00,14.66,14.66,14.6,14.6,1500.0,14.4963,14.4963,14.437,14.437,1500.0
2008-02-20 10:40:00,14.6,14.65,14.6,14.6,3200.0,14.437,14.4865,14.437,14.437,3200.0
2008-02-20 10:45:00,14.58,14.6,14.54,14.6,1300.0,14.4172,14.437,14.3777,14.437,1300.0
2008-02-20 10:50:00,14.56,14.56,14.56,14.56,100.0,14.3975,14.3975,14.3975,14.3975,100.0
2008-02-20 10:55:00,14.59,14.65,14.59,14.65,600.0,14.4271,14.4865,14.4271,14.4865,600.0
2008-02-20 11:00:00,14.58,14.58,14.58,14.58,200.0,14.4172,14.4172,14.4172,14.4172,200.0
2008-02-20 11:05:00,14.55,14.56,14.52,14.52,400.0,14.3876,14.3975,14.3579,14.3579,400.0
2008-02-20 11:10:00,14.5,14.53,14.49,14.49,3000.0,14.3381,14.3678,14.3282,14.3282,3000.0
2008-02-20 11:15:00,14.46,14.46,14.45,14.46,800.0,14.2986,14.2986,14.2887,14.2986,800.0
2008-02-20 11:20:00,14.49,14.5,14.48,14.5,500.0,14.3282,14.3381,14.3184,14.3381,500.0
2008-02-20 11:25:00,14.49,14.57,14.49,14.57,700.0,14.3282,14.4074,14.3282,14.4074,700.0
2008-02-20 11:30:00,14.52,14.54,14.5,14.54,500.0,14.3579,14.3777,14.3381,14.3777,500.0
2008-02-20 11:35:00,14.49,14.49,14.46,14.46,500.0,14.3282,14.3282,14.2986,14.2986,500.0
2008-02-20 11:40:00,14.46,14.46,14.46,14.46,0.0,14.2986,14.2986,14.2986,14.2986,0.0
2008-02-20 11:45:00,14.46,14.46,14.4,14.46,2100.0,14.2986,14.2986,14.2392,14.2986,2100.0
2008-02-20 11:50:00,14.45,14.45,14.44,14.44,200.0,14.2887,14.2887,14.2788,14.2788,200.0
2008-02-20 11:55:00,14.41,14.41,14.41,14.41,100.0,14.2491,14.2491,14.2491,14.2491,100.0
2008-02-20 12:00:00,14.41,14.44,14.41,14.44,800.0,14.2491,14.2788,14.2491,14.2788,800.0
2008-02-20 12:05:00,14.46,14.57,14.46,14.57,1500.0,14.2986,14.4074,14.2986,14.4074,1500.0
2008-02-20 12:10:00,14.57,14.57,14.53,14.57,1000.0,14.4074,14.4074,14.3678,14.4074,1000.0
2008-02-20 12:15:00,14.57,14.79,14.57,14.79,2100.0,14.4074,14.6249,14.4074,14.6249,2100.0
2008-02-20 12:20:00,14.79,14.85,14.79,14.85,600.0,14.6249,14.6842,14.6249,14.6842,600.0
2008-02-20 12:25:00,14.85,14.85,14.85,14.85,200.0,14.6842,14.6842,14.6842,14.6842,200.0
2008-02-20 12:30:00,14.84,14.84,14.84,14.84,100.0,14.6743,14.6743,14.6743,14.6743,100.0
2008-02-20 12:35:00,14.84,14.9,14.84,14.9,1100.0,14.6743,14.7337,14.6743,14.7337,1100.0
2008-02-20 12:40:00,14.9,14.9,14.9,14.9,0.0,14.7337,14.7337,14.7337,14.7337,0.0
2008-02-20 12:45:00,14.93,14.93,14.89,14.89,600.0,14.7633,14.7633,14.7238,14.7238,600.0
2008-02-20 12:50:00,14.9,14.9,14.9,14.9,100.0,14.7337,14.7337,14.7337,14.7337,100.0
2008-02-20 12:55:00,14.9,14.9,14.9,14.9,0.0,14.7337,14.7337,14.7337,14.7337,0.0
2008-02-20 13:00:00,14.9,14.9,14.9,14.9,2700.0,14.7337,14.7337,14.7337,14.7337,2700.0
2008-02-20 13:05:00,14.93,14.95,14.86,14.86,2100.0,14.7633,14.7831,14.6941,14.6941,2100.0
2008-02-20 13:10:00,14.88,14.91,14.76,14.76,1200.0,14.7139,14.7436,14.5952,14.5952,1200.0
2008-02-20 13:15:00,14.73,14.73,14.65,14.65,800.0,14.5656,14.5656,14.4865,14.4865,800.0
2008-02-20 13:20:00,14.69,14.7,14.59,14.59,1500.0,14.526,14.5359,14.4271,14.4271,1500.0
2008-02-20 13:25:00,14.59,14.67,14.53,14.67,2700.0,14.4271,14.5062,14.3678,14.5062,2700.0
2008-02-20 13:30:00,14.67,14.67,14.67,14.67,0.0,14.5062,14.5062,14.5062,14.5062,0.0
2008-02-20 13:35:00,14.67,14.67,14.67,14.67,0.0,14.5062,14.5062,14.5062,14.5062,0.0
2008-02-20 13:40:00,14.66,14.7,14.66,14.7,800.0,14.4963,14.5359,14.4963,14.5359,800.0
2008-02-20 13:45:00,14.74,14.82,14.74,14.82,1100.0,14.5755,14.6546,14.5755,14.6546,1100.0
2008-02-20 13:50:00,14.83,14.84,14.83,14.84,200.0,14.6644,14.6743,14.6644,14.6743,200.0
2008-02-20 13:55:00,14.86,15.0,14.86,14.95,5400.0,14.6941,14.8326,14.6941,14.7831,5400.0
2008-02-20 14:00:00,14.98,14.98,14.88,14.88,1000.0,14.8128,14.8128,14.7139,14.7139,1000.0
2008-02-20 14:05:00,14.89,15.0,14.89,15.0,2400.0,14.7238,14.8326,14.7238,14.8326,2400.0
2008-02-20 14:10:00,14.96,14.99,14.96,14.99,500.0,14.793,14.8227,14.793,14.8227,500.0
2008-02-20 14:15:00,14.95,14.95,14.9,14.9,1100.0,14.7831,14.7831,14.7337,14.7337,1100.0
2008-02-20 14:20:00,14.9,14.91,14.9,14.9,2600.0,14.7337,14.7436,14.7337,14.7337,2600.0
2008-02-20 14:25:00,14.88,14.95,14.88,14.95,1000.0,14.7139,14.7831,14.7139,14.7831,1000.0
2008-02-20 14:30:00,14.94,14.94,14.88,14.88,600.0,14.7732,14.7732,14.7139,14.7139,600.0
2008-02-20 14:35:00,14.86,14.86,14.84,14.84,1900.0,14.6941,14.6941,14.6743,14.6743,1900.0
2008-02-20 14:40:00,14.83,14.85,14.83,14.85,900.0,14.6644,14.6842,14.6644,14.6842,900.0
2008-02-20 14:45:00,14.86,14.86,14.86,14.86,100.0,14.6941,14.6941,14.6941,14.6941,100.0
2008-02-20 14:50:00,14.86,14.96,14.86,14.96,700.0,14.6941,14.793,14.6941,14.793,700.0
2008-02-20 14:55:00,14.96,14.96,14.96,14.96,0.0,14.793,14.793,14.793,14.793,0.0
2008-02-20 15:00:00,14.98,14.98,14.98,14.98,100.0,14.8128,14.8128,14.8128,14.8128,100.0
2008-02-20 15:05:00,14.98,14.98,14.98,14.98,0.0,14.8128,14.8128,14.8128,14.8128,0.0
2008-02-20 15:10:00,14.98,14.98,14.98,14.98,400.0,14.8128,14.8128,14.8128,14.8128,400.0
2008-02-20 15:15:00,14.97,14.97,14.97,14.97,100.0,14.8029,14.8029,14.8029,14.8029,100.0
2008-02-20 15:20:00,14.95,14.95,14.95,14.95,100.0,14.7831,14.7831,14.7831,14.7831,100.0
2008-02-20 15:25:00,14.94,14.94,14.94,14.94,200.0,14.7732,14.7732,14.7732,14.7732,200.0
2008-02-20 15:30:00,14.9,14.9,14.88,14.89,400.0,14.7337,14.7337,14.7139,14.7238,400.0
2008-02-20 15:35:00,14.9,14.9,14.9,14.9,100.0,14.7337,14.7337,14.7337,14.7337,100.0
2008-02-20 15:40:00,14.92,14.92,14.78,14.81,3100.0,14.7534,14.7534,14.615,14.6447,3100.0
2008-02-20 15:45:00,14.78,14.8,14.78,14.8,1100.0,14.615,14.6348,14.615,14.6348,1100.0
2008-02-20 15:50:00,14.82,14.88,14.82,14.85,900.0,14.6546,14.7139,14.6546,14.6842,900.0
2008-02-20 15:55:00,14.89,14.95,14.89,14.92,2200.0,14.7238,14.7831,14.7238,14.7534,2200.0
2008-02-21 09:30:00,15.06,15.15,15.06,15.15,200.0,14.8919,14.9809,14.8919,14.9809,200.0
2008-02-21 09:35:00,15.03,15.15,15.03,15.1,600.0,14.8622,14.9809,14.8622,14.9314,600.0
2008-02-21 09:40:00,15.15,15.15,15.15,15.15,1000.0,14.9809,14.9809,14.9809,14.9809,1000.0
2008-02-21 09:45:00,15.15,15.15,15.13,15.15,1000.0,14.9809,14.9809,14.9611,14.9809,1000.0
2008-02-21 09:50:00,15.15,15.15,15.13,15.13,300.0,14.9809,14.9809,14.9611,14.9611,300.0
2008-02-21 09:55:00,15.14,15.14,15.07,15.08,300.0,14.971,14.971,14.9018,14.9117,300.0
2008-02-21 10:00:00,15.04,15.04,14.94,14.95,2300.0,14.8721,14.8721,14.7732,14.7831,2300.0
2008-02-21 10:05:00,14.99,15.0,14.99,15.0,200.0,14.8227,14.8326,14.8227,14.8326,200.0
2008-02-21 10:10:00,15.0,15.0,15.0,15.0,0.0,14.8326,14.8326,14.8326,14.8326,0.0
2008-02-21 10:15:00,15.0,15.02,14.98,14.98,1100.0,14.8326,14.8523,14.8128,14.8128,1100.0
2008-02-21 10:20:00,15.03,15.03,15.03,15.03,100.0,14.8622,14.8622,14.8622,14.8622,100.0
2008-02-21 10:25:00,15.02,15.02,14.95,14.99,3100.0,14.8523,14.8523,14.7831,14.8227,3100.0
2008-02-21 10:30:00,15.0,15.0,14.95,14.98,2900.0,14.8326,14.8326,14.7831,14.8128,2900.0
2008-02-21 10:35:00,15.0,15.0,14.97,15.0,4000.0,14.8326,14.8326,14.8029,14.8326,4000.0
2008-02-21 10:40:00,14.95,15.02,14.94,15.01,6500.0,14.7831,14.8523,14.7732,14.8424,6500.0
2008-02-21 10:45:00,15.0,15.0,15.0,15.0,100.0,14.8326,14.8326,14.8326,14.8326,100.0
2008-02-21 10:50:00,15.02,15.05,15.02,15.05,900.0,14.8523,14.882,14.8523,14.882,900.0
2008-02-21 10:55:00,15.05,15.05,15.05,15.05,0.0,14.882,14.882,14.882,14.882,0.0
2008-02-21 11:00:00,15.05,15.05,15.05,15.05,0.0,14.882,14.882,14.882,14.882,0.0
2008-02-21 11:05:00,15.04,15.08,15.04,15.08,1400.0,14.8721,14.9117,14.8721,14.9117,1400.0
2008-02-21 11:10:00,15.08,15.18,15.07,15.18,1200.0,14.9117,15.0105,14.9018,15.0105,1200.0
2008-02-21 11:15:00,15.14,15.2,15.14,15.2,600.0,14.971,15.0303,14.971,15.0303,600.0
2008-02-21 11:20:00,15.18,15.18,15.18,15.18,200.0,15.0105,15.0105,15.0105,15.0105,200.0
2008-02-21 11:25:00,15.18,15.18,15.18,15.18,0.0,15.0105,15.0105,15.0105,15.0105,0.0
2008-02-21 11:30:00,15.18,15.18,15.17,15.18,400.0,15.0105,15.0105,15.0007,15.0105,400.0
2008-02-21 11:35:00,15.15,15.15,15.15,15.15,100.0,14.9809,14.9809,14.9809,14.9809,100.0
2008-02-21 11:40:00,15.15,15.15,15.15,15.15,0.0,14.9809,14.9809,14.9809,14.9809,0.0
2008-02-21 11:45:00,15.15,15.15,15.15,15.15,0.0,14.9809,14.9809,14.9809,14.9809,0.0
2008-02-21 11:50:00,15.18,15.25,15.15,15.15,7100.0,15.0105,15.0798,14.9809,14.9809,7100.0
2008-02-21 11:55:00,15.16,15.24,15.16,15.23,2700.0,14.9908,15.0699,14.9908,15.06,2700.0
2008-02-21 12:00:00,15.24,15.4,15.24,15.4,5300.0,15.0699,15.2281,15.0699,15.2281,5300.0
2008-02-21 12:05:00,15.41,15.51,15.39,15.51,2600.0,15.238,15.3369,15.2182,15.3369,2600.0
2008-02-21 12:10:00,15.5,15.5,15.43,15.48,1500.0,15.327,15.327,15.2578,15.3072,1500.0
2008-02-21 12:15:00,15.5,15.53,15.44,15.5,1900.0,15.327,15.3566,15.2676,15.327,1900.0
2008-02-21 12:20:00,15.47,15.47,15.44,15.44,200.0,15.2973,15.2973,15.2676,15.2676,200.0
2008-02-21 12:25:00,15.43,15.43,15.3,15.3,2600.0,15.2578,15.2578,15.1292,15.1292,2600.0
2008-02-21 12:30:00,15.3,15.3,15.28,15.28,2900.0,15.1292,15.1292,15.1094,15.1094,2900.0
2008-02-21 12:35:00,15.26,15.26,15.24,15.26,600.0,15.0896,15.0896,15.0699,15.0896,600.0
2008-02-21 12:40:00,15.26,15.26,15.26,15.26,0.0,15.0896,15.0896,15.0896,15.0896,0.0
2008-02-21 12:45:00,15.26,15.26,15.26,15.26,0.0,15.0896,15.0896,15.0896,15.0896,0.0
2008-02-21 12:50:00,15.26,15.26,15.26,15.26,0.0,15.0896,15.0896,15.0896,15.0896,0.0
2008-02-21 12:55:00,15.2,15.23,15.2,15.22,1000.0,15.0303,15.06,15.0303,15.0501,1000.0
2008-02-21 13:00:00,15.21,15.21,15.15,15.15,400.0,15.0402,15.0402,14.9809,14.9809,400.0
2008-02-21 13:05:00,15.12,15.12,15.09,15.12,1300.0,14.9512,14.9512,14.9215,14.9512,1300.0
2008-02-21 13:10:00,15.1,15.1,15.0,15.04,4800.0,14.9314,14.9314,14.8326,14.8721,4800.0
2008-02-21 13:15:00,15.01,15.01,14.94,14.94,11300.0,14.8424,14.8424,14.7732,14.7732,11300.0
2008-02-21 13:20:00,14.93,15.04,14.93,15.04,1600.0,14.7633,14.8721,14.7633,14.8721,1600.0
2008-02-21 13:25:00,15.02,15.02,15.02,15.02,100.0,14.8523,14.8523,14.8523,14.8523,100.0
2008-02-21 13:30:00,15.05,15.07,15.05,15.05,800.0,14.882,14.9018,14.882,14.882,800.0
2008-02-21 13:35:00,15.02,15.06,15.02,15.06,300.0,14.8523,14.8919,14.8523,14.8919,300.0
2008-02-21 13:40:00,15.06,15.06,15.06,15.06,0.0,14.8919,14.8919,14.8919,14.8919,0.0
2008-02-21 13:45:00,15.05,15.06,15.0,15.0,3000.0,14.882,14.8919,14.8326,14.8326,3000.0
2008-02-21 13:50:00,15.0,15.01,15.0,15.01,200.0,14.8326,14.8424,14.8326,14.8424,200.0
2008-02-21 13:55:00,15.01,15.01,15.01,15.01,0.0,14.8424,14.8424,14.8424,14.8424,0.0
2008-02-21 14:00:00,15.03,15.05,15.03,15.05,400.0,14.8622,14.882,14.8622,14.882,400.0
2008-02-21 14:05:00,15.05,15.08,15.05,15.05,1500.0,14.882,14.9117,14.882,14.882,1500.0
2008-02-21 14:10:00,15.05,15.06,15.05,15.06,1900.0,14.882,14.8919,14.882,14.8919,1900.0
2008-02-21 14:15:00,15.06,15.06,15.06,15.06,0.0,14.8919,14.8919,14.8919,14.8919,0.0
2008-02-21 14:20:00,15.06,15.06,15.06,15.06,0.0,14.8919,14.8919,14.8919,14.8919,0.0
2008-02-21 14:25:00,15.04,15.04,15.04,15.04,100.0,14.8721,14.8721,14.8721,14.8721,100.0
2008-02-21 14:30:00,15.09,15.09,15.08,15.08,1400.0,14.9215,14.9215,14.9117,14.9117,1400.0
2008-02-21 14:35:00,15.08,15.08,15.08,15.08,0.0,14.9117,14.9117,14.9117,14.9117,0.0
2008-02-21 14:40:00,15.08,15.08,15.08,15.08,0.0,14.9117,14.9117,14.9117,14.9117,0.0
2008-02-21 14:45:00,15.05,15.05,15.01,15.01,400.0,14.882,14.882,14.8424,14.8424,400.0
2008-02-21 14:50:00,15.01,15.01,15.01,15.01,0.0,14.8424,14.8424,14.8424,14.8424,0.0
2008-02-21 14:55:00,15.01,15.04,15.01,15.04,400.0,14.8424,14.8721,14.8424,14.8721,400.0
2008-02-21 15:00:00,15.0,15.0,15.0,15.0,5000.0,14.8326,14.8326,14.8326,14.8326,5000.0
2008-02-21 15:05:00,15.0,15.0,15.0,15.0,2200.0,14.8326,14.8326,14.8326,14.8326,2200.0
2008-02-21 15:10:00,15.0,15.0,15.0,15.0,0.0,14.8326,14.8326,14.8326,14.8326,0.0
2008-02-21 15:15:00,15.0,15.0,15.0,15.0,700.0,14.8326,14.8326,14.8326,14.8326,700.0
2008-02-21 15:20:00,15.01,15.01,14.96,14.96,1100.0,14.8424,14.8424,14.793,14.793,1100.0
2008-02-21 15:25:00,14.95,14.95,14.92,14.92,2400.0,14.7831,14.7831,14.7534,14.7534,2400.0
2008-02-21 15:30:00,14.92,14.95,14.88,14.94,7700.0,14.7534,14.7831,14.7139,14.7732,7700.0
2008-02-21 15:35:00,14.94,14.95,14.86,14.86,1600.0,14.7732,14.7831,14.6941,14.6941,1600.0
2008-02-21 15:40:00,14.85,14.86,14.82,14.82,1100.0,14.6842,14.6941,14.6546,14.6546,1100.0
2008-02-21 15:45:00,14.81,14.89,14.8,14.8,2900.0,14.6447,14.7238,14.6348,14.6348,2900.0
2008-02-21 15:50:00,14.8,14.8,14.78,14.78,800.0,14.6348,14.6348,14.615,14.615,800.0
2008-02-21 15:55:00,14.77,14.86,14.76,14.79,8100.0,14.6051,14.6941,14.5952,14.6249,8100.0
2008-02-22 09:30:00,14.79,14.79,14.75,14.75,600.0,14.6249,14.6249,14.5853,14.5853,600.0
2008-02-22 09:35:00,14.7,14.8,14.63,14.8,2400.0,14.5359,14.6348,14.4667,14.6348,2400.0
2008-02-22 09:40:00,14.8,14.8,14.8,14.8,0.0,14.6348,14.6348,14.6348,14.6348,0.0
2008-02-22 09:45:00,14.88,14.88,14.87,14.87,200.0,14.7139,14.7139,14.704,14.704,200.0
2008-02-22 09:50:00,14.87,14.87,14.87,14.87,0.0,14.704,14.704,14.704,14.704,0.0
2008-02-22 09:55:00,14.69,14.69,14.61,14.61,300.0,14.526,14.526,14.4469,14.4469,300.0
2008-02-22 10:00:00,14.57,14.58,14.56,14.58,700.0,14.4074,14.4172,14.3975,14.4172,700.0
2008-02-22 10:05:00,14.59,14.59,14.47,14.47,600.0,14.4271,14.4271,14.3085,14.3085,600.0
2008-02-22 10:10:00,14.49,14.49,14.48,14.48,300.0,14.3282,14.3282,14.3184,14.3184,300.0
2008-02-22 10:15:00,14.5,14.5,14.46,14.46,600.0,14.3381,14.3381,14.2986,14.2986,600.0
2008-02-22 10:20:00,14.45,14.45,14.41,14.41,600.0,14.2887,14.2887,14.2491,14.2491,600.0
2008-02-22 10:25:00,14.4,14.4,14.24,14.34,6600.0,14.2392,14.2392,14.081,14.1799,6600.0
2008-02-22 10:30:00,14.29,14.38,14.29,14.34,4000.0,14.1305,14.2195,14.1305,14.1799,4000.0
2008-02-22 10:35:00,14.34,14.36,14.3,14.36,4300.0,14.1799,14.1997,14.1404,14.1997,4300.0
2008-02-22 10:40:00,14.38,14.38,14.34,14.37,700.0,14.2195,14.2195,14.1799,14.2096,700.0
2008-02-22 10:45:00,14.4,14.4,14.4,14.4,300.0,14.2392,14.2392,14.2392,14.2392,300.0
2008-02-22 10:50:00,14.42,14.46,14.42,14.45,1000.0,14.259,14.2986,14.259,14.2887,1000.0
2008-02-22 10:55:00,14.4,14.4,14.36,14.36,600.0,14.2392,14.2392,14.1997,14.1997,600.0
2008-02-22 11:00:00,14.35,14.36,14.35,14.35,800.0,14.1898,14.1997,14.1898,14.1898,800.0
2008-02-22 11:05:00,14.35,14.35,14.35,14.35,1500.0,14.1898,14.1898,14.1898,14.1898,1500.0
2008-02-22 11:10:00,14.35,14.36,14.35,14.35,1000.0,14.1898,14.1997,14.1898,14.1898,1000.0
2008-02-22 11:15:00,14.35,14.35,14.35,14.35,200.0,14.1898,14.1898,14.1898,14.1898,200.0
2008-02-22 11:20:00,14.35,14.35,14.35,14.35,0.0,14.1898,14.1898,14.1898,14.1898,0.0
2008-02-22 11:25:00,14.34,14.36,14.34,14.36,800.0,14.1799,14.1997,14.1799,14.1997,800.0
2008-02-22 11:30:00,14.35,14.36,14.34,14.35,1000.0,14.1898,14.1997,14.1799,14.1898,1000.0
2008-02-22 11:35:00,14.36,14.38,14.36,14.38,600.0,14.1997,14.2195,14.1997,14.2195,600.0
2008-02-22 11:40:00,14.39,14.39,14.39,14.39,100.0,14.2294,14.2294,14.2294,14.2294,100.0
2008-02-22 11:45:00,14.4,14.4,14.39,14.39,400.0,14.2392,14.2392,14.2294,14.2294,400.0
2008-02-22 11:50:00,14.39,14.39,14.39,14.39,0.0,14.2294,14.2294,14.2294,14.2294,0.0
2008-02-22 11:55:00,14.35,14.35,14.35,14.35,1300.0,14.1898,14.1898,14.1898,14.1898,1300.0
2008-02-22 12:00:00,14.35,14.35,14.35,14.35,500.0,14.1898,14.1898,14.1898,14.1898,500.0
2008-02-22 12:05:00,14.3,14.31,14.21,14.21,1000.0,14.1404,14.1503,14.0514,14.0514,1000.0
2008-02-22 12:10:00,14.18,14.18,14.0,14.0,3600.0,14.0217,14.0217,13.8437,13.8437,3600.0
2008-02-22 12:15:00,13.97,13.97,13.92,13.94,1300.0,13.8141,13.8141,13.7646,13.7844,1300.0
2008-02-22 12:20:00,13.96,13.96,13.92,13.92,1900.0,13.8042,13.8042,13.7646,13.7646,1900.0
2008-02-22 12:25:00,13.95,14.03,13.92,14.03,1700.0,13.7943,13.8734,13.7646,13.8734,1700.0
2008-02-22 12:30:00,14.03,14.06,14.0,14.06,3400.0,13.8734,13.903,13.8437,13.903,3400.0
2008-02-22 12:35:00,14.11,14.11,14.11,14.11,200.0,13.9525,13.9525,13.9525,13.9525,200.0
2008-02-22 12:40:00,14.11,14.11,14.11,14.11,0.0,13.9525,13.9525,13.9525,13.9525,0.0
2008-02-22 12:45:00,14.11,14.11,14.11,14.11,0.0,13.9525,13.9525,13.9525,13.9525,0.0
2008-02-22 12:50:00,14.08,14.08,14.08,14.08,100.0,13.9228,13.9228,13.9228,13.9228,100.0
2008-02-22 12:55:00,14.06,14.06,14.06,14.06,300.0,13.903,13.903,13.903,13.903,300.0
2008-02-22 13:00:00,14.06,14.06,14.06,14.06,400.0,13.903,13.903,13.903,13.903,400.0
2008-02-22 13:05:00,14.05,14.05,14.05,14.05,200.0,13.8932,13.8932,13.8932,13.8932,200.0
2008-02-22 13:10:00,14.05,14.05,14.05,14.05,200.0,13.8932,13.8932,13.8932,13.8932,200.0
2008-02-22 13:15:00,14.0,14.05,14.0,14.05,1600.0,13.8437,13.8932,13.8437,13.8932,1600.0
2008-02-22 13:20:00,14.05,14.05,14.05,14.05,0.0,13.8932,13.8932,13.8932,13.8932,0.0
2008-02-22 13:25:00,14.08,14.08,14.04,14.04,500.0,13.9228,13.9228,13.8833,13.8833,500.0
2008-02-22 13:30:00,14.01,14.04,14.01,14.01,900.0,13.8536,13.8833,13.8536,13.8536,900.0
2008-02-22 13:35:00,14.02,14.06,14.02,14.03,600.0,13.8635,13.903,13.8635,13.8734,600.0
2008-02-22 13:40:00,14.01,14.01,14.01,14.01,200.0,13.8536,13.8536,13.8536,13.8536,200.0
2008-02-22 13:45:00,14.01,14.01,14.01,14.01,200.0,13.8536,13.8536,13.8536,13.8536,200.0
2008-02-22 13:50:00,14.0,14.01,14.0,14.01,300.0,13.8437,13.8536,13.8437,13.8536,300.0
2008-02-22 13:55:00,14.0,14.03,13.96,13.97,5800.0,13.8437,13.8734,13.8042,13.8141,5800.0
2008-02-22 14:00:00,13.96,13.97,13.89,13.93,3400.0,13.8042,13.8141,13.7349,13.7745,3400.0
2008-02-22 14:05:00,13.9,13.9,13.88,13.9,1300.0,13.7448,13.7448,13.7251,13.7448,1300.0
2008-02-22 14:10:00,13.86,13.87,13.84,13.85,600.0,13.7053,13.7152,13.6855,13.6954,600.0
2008-02-22 14:15:00,13.87,13.9,13.84,13.9,9800.0,13.7152,13.7448,13.6855,13.7448,9800.0
2008-02-22 14:20:00,13.9,13.9,13.87,13.87,2600.0,13.7448,13.7448,13.7152,13.7152,2600.0
2008-02-22 14:25:00,13.87,13.87,13.86,13.86,300.0,13.7152,13.7152,13.7053,13.7053,300.0
2008-02-22 14:30:00,13.85,13.85,13.83,13.84,900.0,13.6954,13.6954,13.6756,13.6855,900.0
2008-02-22 14:35:00,13.83,13.84,13.82,13.83,1000.0,13.6756,13.6855,13.6657,13.6756,1000.0
2008-02-22 14:40:00,13.83,13.83,13.82,13.83,400.0,13.6756,13.6756,13.6657,13.6756,400.0
2008-02-22 14:45:00,13.82,13.83,13.81,13.83,600.0,13.6657,13.6756,13.6558,13.6756,600.0
2008-02-22 14:50:00,13.82,13.82,13.75,13.75,2200.0,13.6657,13.6657,13.5965,13.5965,2200.0
2008-02-22 14:55:00,13.67,13.68,13.59,13.68,2800.0,13.5174,13.5273,13.4383,13.5273,2800.0
2008-02-22 15:00:00,13.63,13.76,13.49,13.76,15200.0,13.4778,13.6064,13.3394,13.6064,15200.0
2008-02-22 15:05:00,13.72,13.86,13.72,13.86,800.0,13.5668,13.7053,13.5668,13.7053,800.0
2008-02-22 15:10:00,13.83,13.83,13.75,13.8,600.0,13.6756,13.6756,13.5965,13.6459,600.0
2008-02-22 15:15:00,13.77,13.78,13.73,13.77,2200.0,13.6163,13.6262,13.5767,13.6163,2200.0
2008-02-22 15:20:00,13.8,13.85,13.8,13.84,1300.0,13.6459,13.6954,13.6459,13.6855,1300.0
2008-02-22 15:25:00,13.85,13.85,13.8,13.8,1200.0,13.6954,13.6954,13.6459,13.6459,1200.0
2008-02-22 15:30:00,13.77,13.82,13.76,13.82,5700.0,13.6163,13.6657,13.6064,13.6657,5700.0
2008-02-22 15:35:00,13.82,13.87,13.82,13.87,6800.0,13.6657,13.7152,13.6657,13.7152,6800.0
2008-02-22 15:40:00,13.87,13.87,13.85,13.87,600.0,13.7152,13.7152,13.6954,13.7152,600.0
2008-02-22 15:45:00,13.85,13.85,13.76,13.76,3600.0,13.6954,13.6954,13.6064,13.6064,3600.0
2008-02-22 15:50:00,13.78,13.86,13.77,13.86,3500.0,13.6262,13.7053,13.6163,13.7053,3500.0
2008-02-22 15:55:00,13.86,14.04,13.86,14.01,26100.0,13.7053,13.8833,13.7053,13.8536,26100.0
2008-02-25 09:30:00,14.28,14.28,14.14,14.18,1500.0,14.1206,14.1206,13.9822,14.0217,1500.0
2008-02-25 09:35:00,14.14,14.18,14.0,14.0,4000.0,13.9822,14.0217,13.8437,13.8437,4000.0
2008-02-25 09:40:00,13.96,13.96,13.91,13.91,300.0,13.8042,13.8042,13.7547,13.7547,300.0
2008-02-25 09:45:00,13.9,13.93,13.9,13.93,300.0,13.7448,13.7745,13.7448,13.7745,300.0
2008-02-25 09:50:00,13.93,13.95,13.93,13.95,200.0,13.7745,13.7943,13.7745,13.7943,200.0
2008-02-25 09:55:00,13.92,14.02,13.91,14.02,3800.0,13.7646,13.8635,13.7547,13.8635,3800.0
2008-02-25 10:00:00,14.04,14.12,14.0,14.01,7900.0,13.8833,13.9624,13.8437,13.8536,7900.0
2008-02-25 10:05:00,14.0,14.0,14.0,14.0,300.0,13.8437,13.8437,13.8437,13.8437,300.0
2008-02-25 10:10:00,14.04,14.04,14.0,14.01,1600.0,13.8833,13.8833,13.8437,13.8536,1600.0
2008-02-25 10:15:00,14.02,14.05,13.99,13.99,17400.0,13.8635,13.8932,13.8338,13.8338,17400.0
2008-02-25 10:20:00,13.97,14.05,13.95,13.95,31200.0,13.8141,13.8932,13.7943,13.7943,31200.0
2008-02-25 10:25:00,13.92,14.1,13.92,14.1,7900.0,13.7646,13.9426,13.7646,13.9426,7900.0
2008-02-25 10:30:00,14.14,14.19,14.02,14.06,6100.0,13.9822,14.0316,13.8635,13.903,6100.0
2008-02-25 10:35:00,14.06,14.1,14.05,14.05,1300.0,13.903,13.9426,13.8932,13.8932,1300.0
2008-02-25 10:40:00,14.04,14.05,14.04,14.05,200.0,13.8833,13.8932,13.8833,13.8932,200.0
2008-02-25 10:45:00,14.05,14.07,14.0,14.01,4200.0,13.8932,13.9129,13.8437,13.8536,4200.0
2008-02-25 10:50:00,14.02,14.02,14.01,14.02,300.0,13.8635,13.8635,13.8536,13.8635,300.0
2008-02-25 10:55:00,14.02,14.08,14.01,14.08,1400.0,13.8635,13.9228,13.8536,13.9228,1400.0
2008-02-25 11:00:00,14.02,14.06,14.02,14.03,500.0,13.8635,13.903,13.8635,13.8734,500.0
2008-02-25 11:05:00,14.02,14.04,14.01,14.01,700.0,13.8635,13.8833,13.8536,13.8536,700.0
2008-02-25 11:10:00,14.01,14.03,14.0,14.03,1200.0,13.8536,13.8734,13.8437,13.8734,1200.0
2008-02-25 11:15:00,14.04,14.04,14.04,14.04,100.0,13.8833,13.8833,13.8833,13.8833,100.0
2008-02-25 11:20:00,14.04,14.07,14.04,14.07,500.0,13.8833,13.9129,13.8833,13.9129,500.0
2008-02-25 11:25:00,14.06,14.06,14.06,14.06,600.0,13.903,13.903,13.903,13.903,600.0
2008-02-25 11:30:00,14.03,14.06,14.03,14.06,800.0,13.8734,13.903,13.8734,13.903,800.0
2008-02-25 11:35:00,14.04,14.09,14.03,14.04,2400.0,13.8833,13.9327,13.8734,13.8833,2400.0
2008-02-25 11:40:00,14.08,14.08,14.01,14.01,2300.0,13.9228,13.9228,13.8536,13.8536,2300.0
2008-02-25 11:45:00,14.02,14.08,14.01,14.08,1700.0,13.8635,13.9228,13.8536,13.9228,1700.0
2008-02-25 11:50:00,14.04,14.05,14.04,14.04,300.0,13.8833,13.8932,13.8833,13.8833,300.0
2008-02-25 11:55:00,14.05,14.05,14.04,14.05,400.0,13.8932,13.8932,13.8833,13.8932,400.0
2008-02-25 12:00:00,14.06,14.08,14.06,14.08,500.0,13.903,13.9228,13.903,13.9228,500.0
2008-02-25 12:05:00,14.08,14.12,14.08,14.12,400.0,13.9228,13.9624,13.9228,13.9624,400.0
2008-02-25 12:10:00,14.1,14.11,14.1,14.1,1400.0,13.9426,13.9525,13.9426,13.9426,1400.0
2008-02-25 12:15:00,14.09,14.13,14.05,14.08,1400.0,13.9327,13.9723,13.8932,13.9228,1400.0
2008-02-25 12:20:00,14.08,14.08,14.08,14.08,0.0,13.9228,13.9228,13.9228,13.9228,0.0
2008-02-25 12:25:00,14.05,14.09,14.05,14.08,400.0,13.8932,13.9327,13.8932,13.9228,400.0
2008-02-25 12:30:00,14.07,14.11,14.07,14.1,900.0,13.9129,13.9525,13.9129,13.9426,900.0
2008-02-25 12:35:00,14.11,14.11,14.1,14.1,2100.0,13.9525,13.9525,13.9426,13.9426,2100.0
2008-02-25 12:40:00,14.1,14.16,14.1,14.16,500.0,13.9426,14.0019,13.9426,14.0019,500.0
2008-02-25 12:45:00,14.16,14.16,14.16,14.16,0.0,14.0019,14.0019,14.0019,14.0019,0.0
2008-02-25 12:50:00,14.11,14.11,14.07,14.08,900.0,13.9525,13.9525,13.9129,13.9228,900.0
2008-02-25 12:55:00,14.05,14.06,14.05,14.05,400.0,13.8932,13.903,13.8932,13.8932,400.0
2008-02-25 13:00:00,14.02,14.02,14.02,14.02,100.0,13.8635,13.8635,13.8635,13.8635,100.0
2008-02-25 13:05:00,14.02,14.02,14.02,14.02,0.0,13.8635,13.8635,13.8635,13.8635,0.0
2008-02-25 13:10:00,14.04,14.04,14.0,14.0,3200.0,13.8833,13.8833,13.8437,13.8437,3200.0
2008-02-25 13:15:00,14.01,14.03,14.01,14.03,700.0,13.8536,13.8734,13.8536,13.8734,700.0
2008-02-25 13:20:00,14.02,14.02,14.0,14.02,8300.0,13.8635,13.8635,13.8437,13.8635,8300.0
2008-02-25 13:25:00,14.02,14.02,14.0,14.0,13200.0,13.8635,13.8635,13.8437,13.8437,13200.0
2008-02-25 13:30:00,14.03,14.06,14.01,14.02,6700.0,13.8734,13.903,13.8536,13.8635,6700.0
2008-02-25 13:35:00,14.02,14.04,14.02,14.04,2100.0,13.8635,13.8833,13.8635,13.8833,2100.0
2008-02-25 13:40:00,14.04,14.04,14.04,14.04,0.0,13.8833,13.8833,13.8833,13.8833,0.0
2008-02-25 13:45:00,14.05,14.05,14.05,14.05,2000.0,13.8932,13.8932,13.8932,13.8932,2000.0
2008-02-25 13:50:00,14.09,14.15,14.09,14.11,11100.0,13.9327,13.992,13.9327,13.9525,11100.0
2008-02-25 13:55:00,14.1,14.1,14.09,14.09,500.0,13.9426,13.9426,13.9327,13.9327,500.0
2008-02-25 14:00:00,14.09,14.1,14.08,14.08,1600.0,13.9327,13.9426,13.9228,13.9228,1600.0
2008-02-25 14:05:00,14.08,14.1,14.08,14.1,200.0,13.9228,13.9426,13.9228,13.9426,200.0
2008-02-25 14:10:00,14.1,14.11,14.08,14.11,1600.0,13.9426,13.9525,13.9228,13.9525,1600.0
2008-02-25 14:15:00,14.1,14.11,14.1,14.11,400.0,13.9426,13.9525,13.9426,13.9525,400.0
2008-02-25 14:20:00,14.12,14.15,14.08,14.09,5800.0,13.9624,13.992,13.9228,13.9327,5800.0
2008-02-25 14:25:00,14.08,14.19,14.08,14.19,12800.0,13.9228,14.0316,13.9228,14.0316,12800.0
2008-02-25 14:30:00,14.19,14.3,14.1,14.12,25900.0,14.0316,14.1404,13.9426,13.9624,25900.0
2008-02-25 14:35:00,14.11,14.15,14.11,14.15,800.0,13.9525,13.992,13.9525,13.992,800.0
2008-02-25 14:40:00,14.15,14.19,14.02,14.03,12400.0,13.992,14.0316,13.8635,13.8734,12400.0
2008-02-25 14:45:00,14.1,14.12,14.1,14.12,1200.0,13.9426,13.9624,13.9426,13.9624,1200.0
2008-02-25 14:50:00,14.14,14.2,14.14,14.2,6200.0,13.9822,14.0415,13.9822,14.0415,6200.0
2008-02-25 14:55:00,14.18,14.18,14.15,14.15,2100.0,14.0217,14.0217,13.992,13.992,2100.0
2008-02-25 15:00:00,14.15,14.15,14.11,14.11,2900.0,13.992,13.992,13.9525,13.9525,2900.0
2008-02-25 15:05:00,14.12,14.18,14.11,14.15,5200.0,13.9624,14.0217,13.9525,13.992,5200.0
2008-02-25 15:10:00,14.15,14.17,14.15,14.15,700.0,13.992,14.0118,13.992,13.992,700.0
2008-02-25 15:15:00,14.15,14.19,14.14,14.14,1300.0,13.992,14.0316,13.9822,13.9822,1300.0
2008-02-25 15:20:00,14.14,14.15,14.14,14.15,500.0,13.9822,13.992,13.9822,13.992,500.0
2008-02-25 15:25:00,14.15,14.15,14.15,14.15,1400.0,13.992,13.992,13.992,13.992,1400.0
2008-02-25 15:30:00,14.15,14.16,14.09,14.1,11200.0,13.992,14.0019,13.9327,13.9426,11200.0
2008-02-25 15:35:00,14.11,14.15,14.11,14.15,700.0,13.9525,13.992,13.9525,13.992,700.0
2008-02-25 15:40:00,14.14,14.15,14.13,14.15,2000.0,13.9822,13.992,13.9723,13.992,2000.0
2008-02-25 15:45:00,14.14,14.16,14.11,14.13,5200.0,13.9822,14.0019,13.9525,13.9723,5200.0
2008-02-25 15:50:00,14.14,14.15,14.14,14.15,300.0,13.9822,13.992,13.9822,13.992,300.0
2008-02-25 15:55:00,14.15,14.15,14.15,14.15,1500.0,13.992,13.992,13.992,13.992,1500.0
2008-02-26 09:30:00,14.08,14.08,14.08,14.08,100.0,13.9228,13.9228,13.9228,13.9228,100.0
2008-02-26 09:35:00,14.34,14.43,14.34,14.43,300.0,14.1799,14.2689,14.1799,14.2689,300.0
2008-02-26 09:40:00,14.46,14.59,14.46,14.59,1000.0,14.2986,14.4271,14.2986,14.4271,1000.0
2008-02-26 09:45:00,14.59,14.68,14.45,14.45,2600.0,14.4271,14.5161,14.2887,14.2887,2600.0
2008-02-26 09:50:00,14.39,14.39,14.24,14.24,400.0,14.2294,14.2294,14.081,14.081,400.0
2008-02-26 09:55:00,14.23,14.23,14.16,14.16,300.0,14.0711,14.0711,14.0019,14.0019,300.0
2008-02-26 10:00:00,14.2,14.43,14.2,14.43,1300.0,14.0415,14.2689,14.0415,14.2689,1300.0
2008-02-26 10:05:00,14.45,14.46,14.45,14.46,200.0,14.2887,14.2986,14.2887,14.2986,200.0
2008-02-26 10:10:00,14.57,14.7,14.57,14.68,1000.0,14.4074,14.5359,14.4074,14.5161,1000.0
2008-02-26 10:15:00,14.67,14.68,14.53,14.53,1200.0,14.5062,14.5161,14.3678,14.3678,1200.0
2008-02-26 10:20:00,14.47,14.47,14.37,14.37,800.0,14.3085,14.3085,14.2096,14.2096,800.0
2008-02-26 10:25:00,14.35,14.35,14.35,14.35,100.0,14.1898,14.1898,14.1898,14.1898,100.0
2008-02-26 10:30:00,14.33,14.41,14.33,14.41,400.0,14.17,14.2491,14.17,14.2491,400.0
2008-02-26 10:35:00,14.44,14.59,14.44,14.59,2800.0,14.2788,14.4271,14.2788,14.4271,2800.0
2008-02-26 10:40:00,14.53,14.53,14.53,14.53,400.0,14.3678,14.3678,14.3678,14.3678,400.0
2008-02-26 10:45:00,14.58,14.58,14.58,14.58,100.0,14.4172,14.4172,14.4172,14.4172,100.0
2008-02-26 10:50:00,14.57,14.57,14.46,14.51,1900.0,14.4074,14.4074,14.2986,14.348,1900.0
2008-02-26 10:55:00,14.53,14.65,14.53,14.65,600.0,14.3678,14.4865,14.3678,14.4865,600.0
2008-02-26 11:00:00,14.62,14.62,14.5,14.5,900.0,14.4568,14.4568,14.3381,14.3381,900.0
2008-02-26 11:05:00,14.54,14.55,14.54,14.55,500.0,14.3777,14.3876,14.3777,14.3876,500.0
2008-02-26 11:10:00,14.55,14.55,14.55,14.55,0.0,14.3876,14.3876,14.3876,14.3876,0.0
2008-02-26 11:15:00,14.55,14.55,14.51,14.51,400.0,14.3876,14.3876,14.348,14.348,400.0
2008-02-26 11:20:00,14.55,14.55,14.53,14.53,300.0,14.3876,14.3876,14.3678,14.3678,300.0
2008-02-26 11:25:00,14.53,14.53,14.53,14.53,0.0,14.3678,14.3678,14.3678,14.3678,0.0
2008-02-26 11:30:00,14.53,14.53,14.53,14.53,0.0,14.3678,14.3678,14.3678,14.3678,0.0
2008-02-26 11:35:00,14.54,14.55,14.53,14.55,2300.0,14.3777,14.3876,14.3678,14.3876,2300.0
2008-02-26 11:40:00,14.52,14.55,14.52,14.55,500.0,14.3579,14.3876,14.3579,14.3876,500.0
2008-02-26 11:45:00,14.55,14.72,14.55,14.72,4900.0,14.3876,14.5557,14.3876,14.5557,4900.0
2008-02-26 11:50:00,14.69,14.71,14.62,14.64,3400.0,14.526,14.5458,14.4568,14.4766,3400.0
2008-02-26 11:55:00,14.7,14.71,14.68,14.68,600.0,14.5359,14.5458,14.5161,14.5161,600.0
2008-02-26 12:00:00,14.68,14.68,14.68,14.68,0.0,14.5161,14.5161,14.5161,14.5161,0.0
2008-02-26 12:05:00,14.69,14.69,14.69,14.69,300.0,14.526,14.526,14.526,14.526,300.0
2008-02-26 12:10:00,14.69,14.69,14.69,14.69,0.0,14.526,14.526,14.526,14.526,0.0
2008-02-26 12:15:00,14.63,14.63,14.55,14.55,800.0,14.4667,14.4667,14.3876,14.3876,800.0
2008-02-26 12:20:00,14.59,14.71,14.59,14.66,2100.0,14.4271,14.5458,14.4271,14.4963,2100.0
2008-02-26 12:25:00,14.7,14.7,14.66,14.66,200.0,14.5359,14.5359,14.4963,14.4963,200.0
2008-02-26 12:30:00,14.66,14.66,14.66,14.66,100.0,14.4963,14.4963,14.4963,14.4963,100.0
2008-02-26 12:35:00,14.68,14.69,14.68,14.69,200.0,14.5161,14.526,14.5161,14.526,200.0
2008-02-26 12:40:00,14.71,14.73,14.71,14.73,200.0,14.5458,14.5656,14.5458,14.5656,200.0
2008-02-26 12:45:00,14.74,14.74,14.74,14.74,300.0,14.5755,14.5755,14.5755,14.5755,300.0
2008-02-26 12:50:00,14.74,14.74,14.74,14.74,200.0,14.5755,14.5755,14.5755,14.5755,200.0
2008-02-26 12:55:00,14.74,14.74,14.74,14.74,100.0,14.5755,14.5755,14.5755,14.5755,100.0
2008-02-26 13:00:00,14.75,14.89,14.75,14.89,5900.0,14.5853,14.7238,14.5853,14.7238,5900.0
2008-02-26 13:05:00,14.89,14.9,14.89,14.9,2900.0,14.7238,14.7337,14.7238,14.7337,2900.0
2008-02-26 13:10:00,14.9,14.91,14.9,14.91,900.0,14.7337,14.7436,14.7337,14.7436,900.0
2008-02-26 13:15:00,14.92,14.95,14.92,14.95,600.0,14.7534,14.7831,14.7534,14.7831,600.0
2008-02-26 13:20:00,14.95,15.0,14.95,15.0,800.0,14.7831,14.8326,14.7831,14.8326,800.0
2008-02-26 13:25:00,15.0,15.0,15.0,15.0,700.0,14.8326,14.8326,14.8326,14.8326,700.0
2008-02-26 13:30:00,15.0,15.0,14.99,15.0,700.0,14.8326,14.8326,14.8227,14.8326,700.0
2008-02-26 13:35:00,15.0,15.0,14.99,15.0,1800.0,14.8326,14.8326,14.8227,14.8326,1800.0
2008-02-26 13:40:00,15.0,15.0,14.99,15.0,700.0,14.8326,14.8326,14.8227,14.8326,700.0
2008-02-26 13:45:00,15.0,15.0,15.0,15.0,6700.0,14.8326,14.8326,14.8326,14.8326,6700.0
2008-02-26 13:50:00,15.0,15.16,15.0,15.16,6600.0,14.8326,14.9908,14.8326,14.9908,6600.0
2008-02-26 13:55:00,15.17,15.19,15.15,15.19,700.0,15.0007,15.0204,14.9809,15.0204,700.0
2008-02-26 14:00:00,15.2,15.21,15.07,15.07,3000.0,15.0303,15.0402,14.9018,14.9018,3000.0
2008-02-26 14:05:00,15.06,15.08,15.01,15.01,1000.0,14.8919,14.9117,14.8424,14.8424,1000.0
2008-02-26 14:10:00,15.01,15.03,14.99,14.99,800.0,14.8424,14.8622,14.8227,14.8227,800.0
2008-02-26 14:15:00,14.98,14.98,14.94,14.95,500.0,14.8128,14.8128,14.7732,14.7831,500.0
2008-02-26 14:20:00,14.98,15.0,14.98,15.0,200.0,14.8128,14.8326,14.8128,14.8326,200.0
2008-02-26 14:25:00,15.01,15.1,15.01,15.1,1400.0,14.8424,14.9314,14.8424,14.9314,1400.0
2008-02-26 14:30:00,15.1,15.12,15.1,15.12,400.0,14.9314,14.9512,14.9314,14.9512,400.0
2008-02-26 14:35:00,15.12,15.16,15.11,15.16,1000.0,14.9512,14.9908,14.9413,14.9908,1000.0
2008-02-26 14:40:00,15.14,15.14,15.07,15.07,2100.0,14.971,14.971,14.9018,14.9018,2100.0
2008-02-26 14:45:00,15.09,15.15,15.09,15.14,2000.0,14.9215,14.9809,14.9215,14.971,2000.0
2008-02-26 14:50:00,15.16,15.18,15.12,15.16,1900.0,14.9908,15.0105,14.9512,14.9908,1900.0
2008-02-26 14:55:00,15.17,15.27,15.17,15.27,1500.0,15.0007,15.0995,15.0007,15.0995,1500.0
2008-02-26 15:00:00,15.28,15.38,15.28,15.36,1400.0,15.1094,15.2083,15.1094,15.1885,1400.0
2008-02-26 15:05:00,15.36,15.39,15.36,15.39,800.0,15.1885,15.2182,15.1885,15.2182,800.0
2008-02-26 15:10:00,15.39,15.48,15.37,15.48,1400.0,15.2182,15.3072,15.1984,15.3072,1400.0
2008-02-26 15:15:00,15.45,15.48,15.3,15.31,3600.0,15.2775,15.3072,15.1292,15.1391,3600.0
2008-02-26 15:20:00,15.29,15.31,15.15,15.15,2500.0,15.1193,15.1391,14.9809,14.9809,2500.0
2008-02-26 15:25:00,15.15,15.19,15.15,15.19,2200.0,14.9809,15.0204,14.9809,15.0204,2200.0
2008-02-26 15:30:00,15.2,15.27,15.19,15.27,3600.0,15.0303,15.0995,15.0204,15.0995,3600.0
2008-02-26 15:35:00,15.27,15.36,15.27,15.36,2300.0,15.0995,15.1885,15.0995,15.1885,2300.0
2008-02-26 15:40:00,15.36,15.43,15.32,15.34,4800.0,15.1885,15.2578,15.149,15.1688,4800.0
2008-02-26 15:45:00,15.34,15.34,15.2,15.24,7800.0,15.1688,15.1688,15.0303,15.0699,7800.0
2008-02-26 15:50:00,15.25,15.25,15.2,15.25,23500.0,15.0798,15.0798,15.0303,15.0798,23500.0
2008-02-26 15:55:00,15.25,15.25,15.18,15.19,4300.0,15.0798,15.0798,15.0105,15.0204,4300.0
2008-02-27 09:30:00,14.96,14.96,14.68,14.88,700.0,14.793,14.793,14.5161,14.7139,700.0
2008-02-27 09:35:00,14.82,14.82,14.81,14.81,200.0,14.6546,14.6546,14.6447,14.6447,200.0
2008-02-27 09:40:00,14.92,14.92,14.87,14.87,200.0,14.7534,14.7534,14.704,14.704,200.0
2008-02-27 09:45:00,14.79,14.79,14.78,14.78,400.0,14.6249,14.6249,14.615,14.615,400.0
2008-02-27 09:50:00,14.8,14.8,14.8,14.8,200.0,14.6348,14.6348,14.6348,14.6348,200.0
2008-02-27 09:55:00,14.81,14.81,14.75,14.75,600.0,14.6447,14.6447,14.5853,14.5853,600.0
2008-02-27 10:00:00,14.74,14.84,14.74,14.82,900.0,14.5755,14.6743,14.5755,14.6546,900.0
2008-02-27 10:05:00,14.91,14.91,14.91,14.91,100.0,14.7436,14.7436,14.7436,14.7436,100.0
2008-02-27 10:10:00,14.88,14.88,14.88,14.88,100.0,14.7139,14.7139,14.7139,14.7139,100.0
2008-02-27 10:15:00,14.9,14.9,14.75,14.75,2300.0,14.7337,14.7337,14.5853,14.5853,2300.0
2008-02-27 10:20:00,14.78,14.78,14.64,14.64,1200.0,14.615,14.615,14.4766,14.4766,1200.0
2008-02-27 10:25:00,14.68,14.69,14.68,14.69,400.0,14.5161,14.526,14.5161,14.526,400.0
2008-02-27 10:30:00,14.72,14.76,14.72,14.76,500.0,14.5557,14.5952,14.5557,14.5952,500.0
2008-02-27 10:35:00,14.78,14.8,14.78,14.8,1700.0,14.615,14.6348,14.615,14.6348,1700.0
2008-02-27 10:40:00,14.8,14.8,14.67,14.67,2300.0,14.6348,14.6348,14.5062,14.5062,2300.0
2008-02-27 10:45:00,14.72,14.9,14.72,14.85,2200.0,14.5557,14.7337,14.5557,14.6842,2200.0
2008-02-27 10:50:00,14.85,14.85,14.84,14.84,500.0,14.6842,14.6842,14.6743,14.6743,500.0
2008-02-27 10:55:00,14.84,14.84,14.84,14.84,0.0,14.6743,14.6743,14.6743,14.6743,0.0
2008-02-27 11:00:00,14.84,14.84,14.84,14.84,0.0,14.6743,14.6743,14.6743,14.6743,0.0
2008-02-27 11:05:00,14.84,14.84,14.84,14.84,500.0,14.6743,14.6743,14.6743,14.6743,500.0
2008-02-27 11:10:00,14.81,14.81,14.78,14.78,600.0,14.6447,14.6447,14.615,14.615,600.0
2008-02-27 11:15:00,14.8,14.83,14.8,14.83,2700.0,14.6348,14.6644,14.6348,14.6644,2700.0
2008-02-27 11:20:00,14.83,14.83,14.83,14.83,0.0,14.6644,14.6644,14.6644,14.6644,0.0
2008-02-27 11:25:00,14.83,14.83,14.8,14.8,3200.0,14.6644,14.6644,14.6348,14.6348,3200.0
2008-02-27 11:30:00,14.8,14.8,14.8,14.8,0.0,14.6348,14.6348,14.6348,14.6348,0.0
2008-02-27 11:35:00,14.8,14.8,14.8,14.8,0.0,14.6348,14.6348,14.6348,14.6348,0.0
2008-02-27 11:40:00,14.8,14.8,14.8,14.8,0.0,14.6348,14.6348,14.6348,14.6348,0.0
2008-02-27 11:45:00,14.8,14.8,14.8,14.8,0.0,14.6348,14.6348,14.6348,14.6348,0.0
2008-02-27 11:50:00,14.85,14.85,14.85,14.85,200.0,14.6842,14.6842,14.6842,14.6842,200.0
2008-02-27 11:55:00,14.85,14.85,14.85,14.85,0.0,14.6842,14.6842,14.6842,14.6842,0.0
2008-02-27 12:00:00,14.82,14.83,14.8,14.83,2000.0,14.6546,14.6644,14.6348,14.6644,2000.0
2008-02-27 12:05:00,14.83,14.83,14.83,14.83,100.0,14.6644,14.6644,14.6644,14.6644,100.0
2008-02-27 12:10:00,14.8,14.8,14.8,14.8,200.0,14.6348,14.6348,14.6348,14.6348,200.0
2008-02-27 12:15:00,14.83,14.83,14.8,14.8,400.0,14.6644,14.6644,14.6348,14.6348,400.0
2008-02-27 12:20:00,14.82,14.85,14.81,14.85,1800.0,14.6546,14.6842,14.6447,14.6842,1800.0
2008-02-27 12:25:00,14.85,14.89,14.85,14.89,600.0,14.6842,14.7238,14.6842,14.7238,600.0
2008-02-27 12:30:00,14.89,14.89,14.89,14.89,100.0,14.7238,14.7238,14.7238,14.7238,100.0
2008-02-27 12:35:00,14.89,14.89,14.89,14.89,100.0,14.7238,14.7238,14.7238,14.7238,100.0
2008-02-27 12:40:00,14.89,14.93,14.89,14.91,900.0,14.7238,14.7633,14.7238,14.7436,900.0
2008-02-27 12:45:00,14.91,14.91,14.91,14.91,100.0,14.7436,14.7436,14.7436,14.7436,100.0
2008-02-27 12:50:00,14.94,14.94,14.9,14.9,400.0,14.7732,14.7732,14.7337,14.7337,400.0
2008-02-27 12:55:00,14.9,14.9,14.9,14.9,0.0,14.7337,14.7337,14.7337,14.7337,0.0
2008-02-27 13:00:00,14.85,14.85,14.83,14.83,600.0,14.6842,14.6842,14.6644,14.6644,600.0
2008-02-27 13:05:00,14.83,14.83,14.8,14.8,700.0,14.6644,14.6644,14.6348,14.6348,700.0
2008-02-27 13:10:00,14.8,14.81,14.8,14.81,1400.0,14.6348,14.6447,14.6348,14.6447,1400.0
2008-02-27 13:15:00,14.85,14.85,14.85,14.85,1000.0,14.6842,14.6842,14.6842,14.6842,1000.0
2008-02-27 13:20:00,14.81,14.81,14.8,14.8,1900.0,14.6447,14.6447,14.6348,14.6348,1900.0
2008-02-27 13:25:00,14.8,14.8,14.8,14.8,0.0,14.6348,14.6348,14.6348,14.6348,0.0
2008-02-27 13:30:00,14.8,14.8,14.8,14.8,5800.0,14.6348,14.6348,14.6348,14.6348,5800.0
2008-02-27 13:35:00,14.8,14.81,14.8,14.8,3600.0,14.6348,14.6447,14.6348,14.6348,3600.0
2008-02-27 13:40:00,14.8,14.8,14.67,14.67,2300.0,14.6348,14.6348,14.5062,14.5062,2300.0
2008-02-27 13:45:00,14.67,14.68,14.66,14.68,1200.0,14.5062,14.5161,14.4963,14.5161,1200.0
2008-02-27 13:50:00,14.71,14.73,14.71,14.73,700.0,14.5458,14.5656,14.5458,14.5656,700.0
2008-02-27 13:55:00,14.72,14.76,14.72,14.76,800.0,14.5557,14.5952,14.5557,14.5952,800.0
2008-02-27 14:00:00,14.76,14.77,14.67,14.67,2000.0,14.5952,14.6051,14.5062,14.5062,2000.0
2008-02-27 14:05:00,14.68,14.68,14.67,14.68,1300.0,14.5161,14.5161,14.5062,14.5161,1300.0
2008-02-27 14:10:00,14.68,14.71,14.68,14.7,900.0,14.5161,14.5458,14.5161,14.5359,900.0
2008-02-27 14:15:00,14.72,14.79,14.72,14.79,1200.0,14.5557,14.6249,14.5557,14.6249,1200.0
2008-02-27 14:20:00,14.75,14.75,14.7,14.7,400.0,14.5853,14.5853,14.5359,14.5359,400.0
2008-02-27 14:25:00,14.7,14.74,14.7,14.74,5900.0,14.5359,14.5755,14.5359,14.5755,5900.0
2008-02-27 14:30:00,14.74,14.74,14.74,14.74,0.0,14.5755,14.5755,14.5755,14.5755,0.0
2008-02-27 14:35:00,14.73,14.73,14.73,14.73,100.0,14.5656,14.5656,14.5656,14.5656,100.0
2008-02-27 14:40:00,14.73,14.73,14.73,14.73,0.0,14.5656,14.5656,14.5656,14.5656,0.0
2008-02-27 14:45:00,14.73,14.74,14.73,14.74,800.0,14.5656,14.5755,14.5656,14.5755,800.0
2008-02-27 14:50:00,14.74,14.74,14.74,14.74,0.0,14.5755,14.5755,14.5755,14.5755,0.0
2008-02-27 14:55:00,14.74,14.75,14.74,14.75,200.0,14.5755,14.5853,14.5755,14.5853,200.0
2008-02-27 15:00:00,14.78,14.9,14.78,14.89,9000.0,14.615,14.7337,14.615,14.7238,9000.0
2008-02-27 15:05:00,14.87,14.87,14.87,14.87,100.0,14.704,14.704,14.704,14.704,100.0
2008-02-27 15:10:00,14.86,14.9,14.85,14.9,6900.0,14.6941,14.7337,14.6842,14.7337,6900.0
2008-02-27 15:15:00,14.9,14.9,14.85,14.86,13000.0,14.7337,14.7337,14.6842,14.6941,13000.0
2008-02-27 15:20:00,14.86,14.86,14.86,14.86,0.0,14.6941,14.6941,14.6941,14.6941,0.0
2008-02-27 15:25:00,14.85,14.86,14.83,14.85,4200.0,14.6842,14.6941,14.6644,14.6842,4200.0
2008-02-27 15:30:00,14.84,14.84,14.84,14.84,100.0,14.6743,14.6743,14.6743,14.6743,100.0
2008-02-27 15:35:00,14.85,14.85,14.85,14.85,100.0,14.6842,14.6842,14.6842,14.6842,100.0
2008-02-27 15:40:00,14.81,14.81,14.8,14.81,400.0,14.6447,14.6447,14.6348,14.6447,400.0
2008-02-27 15:45:00,14.81,14.86,14.8,14.86,1200.0,14.6447,14.6941,14.6348,14.6941,1200.0
2008-02-27 15:50:00,14.85,14.85,14.81,14.81,700.0,14.6842,14.6842,14.6447,14.6447,700.0
2008-02-27 15:55:00,14.81,14.82,14.76,14.79,5700.0,14.6447,14.6546,14.5952,14.6249,5700.0
2008-02-28 09:30:00,15.04,15.04,14.89,14.89,2200.0,14.8721,14.8721,14.7238,14.7238,2200.0
2008-02-28 09:35:00,14.89,15.0,14.88,15.0,4000.0,14.7238,14.8326,14.7139,14.8326,4000.0
2008-02-28 09:40:00,14.9,15.0,14.89,14.89,1700.0,14.7337,14.8326,14.7238,14.7238,1700.0
2008-02-28 09:45:00,14.87,14.87,14.72,14.76,700.0,14.704,14.704,14.5557,14.5952,700.0
2008-02-28 09:50:00,14.74,15.05,14.74,15.05,1700.0,14.5755,14.882,14.5755,14.882,1700.0
2008-02-28 09:55:00,14.97,15.05,14.97,15.02,2800.0,14.8029,14.882,14.8029,14.8523,2800.0
2008-02-28 10:00:00,15.03,15.03,15.0,15.0,1300.0,14.8622,14.8622,14.8326,14.8326,1300.0
2008-02-28 10:05:00,15.02,15.02,14.97,15.0,2700.0,14.8523,14.8523,14.8029,14.8326,2700.0
2008-02-28 10:10:00,15.03,15.03,15.0,15.0,10100.0,14.8622,14.8622,14.8326,14.8326,10100.0
2008-02-28 10:15:00,14.94,14.94,14.89,14.89,500.0,14.7732,14.7732,14.7238,14.7238,500.0
2008-02-28 10:20:00,14.9,14.93,14.9,14.93,500.0,14.7337,14.7633,14.7337,14.7633,500.0
2008-02-28 10:25:00,14.95,15.05,14.95,15.05,500.0,14.7831,14.882,14.7831,14.882,500.0
2008-02-28 10:30:00,15.04,15.04,15.02,15.02,400.0,14.8721,14.8721,14.8523,14.8523,400.0
2008-02-28 10:35:00,15.0,15.0,15.0,15.0,100.0,14.8326,14.8326,14.8326,14.8326,100.0
2008-02-28 10:40:00,15.0,15.0,15.0,15.0,0.0,14.8326,14.8326,14.8326,14.8326,0.0
2008-02-28 10:45:00,15.02,15.02,14.93,14.93,600.0,14.8523,14.8523,14.7633,14.7633,600.0
2008-02-28 10:50:00,14.93,14.93,14.93,14.93,0.0,14.7633,14.7633,14.7633,14.7633,0.0
2008-02-28 10:55:00,14.93,14.93,14.93,14.93,0.0,14.7633,14.7633,14.7633,14.7633,0.0
2008-02-28 11:00:00,14.87,14.88,14.84,14.84,1200.0,14.704,14.7139,14.6743,14.6743,1200.0
2008-02-28 11:05:00,14.86,14.86,14.86,14.86,700.0,14.6941,14.6941,14.6941,14.6941,700.0
2008-02-28 11:10:00,14.86,14.86,14.86,14.86,0.0,14.6941,14.6941,14.6941,14.6941,0.0
2008-02-28 11:15:00,14.83,14.83,14.83,14.83,100.0,14.6644,14.6644,14.6644,14.6644,100.0
2008-02-28 11:20:00,14.81,14.81,14.81,14.81,100.0,14.6447,14.6447,14.6447,14.6447,100.0
2008-02-28 11:25:00,14.81,14.84,14.8,14.84,1700.0,14.6447,14.6743,14.6348,14.6743,1700.0
2008-02-28 11:30:00,14.81,14.82,14.81,14.82,900.0,14.6447,14.6546,14.6447,14.6546,900.0
2008-02-28 11:35:00,14.81,14.81,14.64,14.64,27700.0,14.6447,14.6447,14.4766,14.4766,27700.0
2008-02-28 11:40:00,14.62,14.65,14.59,14.62,2600.0,14.4568,14.4865,14.4271,14.4568,2600.0
2008-02-28 11:45:00,14.63,14.63,14.61,14.61,200.0,14.4667,14.4667,14.4469,14.4469,200.0
2008-02-28 11:50:00,14.62,14.62,14.6,14.6,200.0,14.4568,14.4568,14.437,14.437,200.0
2008-02-28 11:55:00,14.58,14.61,14.58,14.61,1300.0,14.4172,14.4469,14.4172,14.4469,1300.0
2008-02-28 12:00:00,14.61,14.76,14.61,14.7,1500.0,14.4469,14.5952,14.4469,14.5359,1500.0
2008-02-28 12:05:00,14.7,14.7,14.7,14.7,100.0,14.5359,14.5359,14.5359,14.5359,100.0
2008-02-28 12:10:00,14.7,14.7,14.7,14.7,100.0,14.5359,14.5359,14.5359,14.5359,100.0
2008-02-28 12:15:00,14.7,14.71,14.7,14.71,800.0,14.5359,14.5458,14.5359,14.5458,800.0
2008-02-28 12:20:00,14.71,14.71,14.71,14.71,0.0,14.5458,14.5458,14.5458,14.5458,0.0
2008-02-28 12:25:00,14.71,14.71,14.71,14.71,0.0,14.5458,14.5458,14.5458,14.5458,0.0
2008-02-28 12:30:00,14.7,14.7,14.64,14.67,700.0,14.5359,14.5359,14.4766,14.5062,700.0
2008-02-28 12:35:00,14.67,14.67,14.65,14.66,400.0,14.5062,14.5062,14.4865,14.4963,400.0
2008-02-28 12:40:00,14.66,14.66,14.66,14.66,200.0,14.4963,14.4963,14.4963,14.4963,200.0
2008-02-28 12:45:00,14.68,14.68,14.67,14.67,200.0,14.5161,14.5161,14.5062,14.5062,200.0
2008-02-28 12:50:00,14.69,14.8,14.66,14.8,1300.0,14.526,14.6348,14.4963,14.6348,1300.0
2008-02-28 12:55:00,14.8,14.8,14.68,14.69,4000.0,14.6348,14.6348,14.5161,14.526,4000.0
2008-02-28 13:00:00,14.69,14.69,14.69,14.69,0.0,14.526,14.526,14.526,14.526,0.0
2008-02-28 13:05:00,14.69,14.69,14.69,14.69,0.0,14.526,14.526,14.526,14.526,0.0
2008-02-28 13:10:00,14.69,14.69,14.69,14.69,300.0,14.526,14.526,14.526,14.526,300.0
2008-02-28 13:15:00,14.7,14.7,14.7,14.7,200.0,14.5359,14.5359,14.5359,14.5359,200.0
2008-02-28 13:20:00,14.76,14.77,14.76,14.77,300.0,14.5952,14.6051,14.5952,14.6051,300.0
2008-02-28 13:25:00,14.77,14.77,14.77,14.77,0.0,14.6051,14.6051,14.6051,14.6051,0.0
2008-02-28 13:30:00,14.77,14.77,14.77,14.77,0.0,14.6051,14.6051,14.6051,14.6051,0.0
2008-02-28 13:35:00,14.74,14.74,14.74,14.74,300.0,14.5755,14.5755,14.5755,14.5755,300.0
2008-02-28 13:40:00,14.74,14.74,14.74,14.74,0.0,14.5755,14.5755,14.5755,14.5755,0.0
2008-02-28 13:45:00,14.74,14.74,14.74,14.74,0.0,14.5755,14.5755,14.5755,14.5755,0.0
2008-02-28 13:50:00,14.75,14.8,14.74,14.8,4000.0,14.5853,14.6348,14.5755,14.6348,4000.0
2008-02-28 13:55:00,14.8,14.84,14.8,14.84,6200.0,14.6348,14.6743,14.6348,14.6743,6200.0
2008-02-28 14:00:00,14.81,14.88,14.81,14.88,1100.0,14.6447,14.7139,14.6447,14.7139,1100.0
2008-02-28 14:05:00,14.88,14.95,14.85,14.9,26300.0,14.7139,14.7831,14.6842,14.7337,26300.0
2008-02-28 14:10:00,14.91,14.91,14.9,14.9,800.0,14.7436,14.7436,14.7337,14.7337,800.0
2008-02-28 14:15:00,14.91,15.0,14.9,15.0,9300.0,14.7436,14.8326,14.7337,14.8326,9300.0
2008-02-28 14:20:00,14.99,15.0,14.99,15.0,3500.0,14.8227,14.8326,14.8227,14.8326,3500.0
2008-02-28 14:25:00,15.0,15.0,15.0,15.0,2700.0,14.8326,14.8326,14.8326,14.8326,2700.0
2008-02-28 14:30:00,14.99,14.99,14.96,14.96,1000.0,14.8227,14.8227,14.793,14.793,1000.0
2008-02-28 14:35:00,14.96,14.96,14.96,14.96,0.0,14.793,14.793,14.793,14.793,0.0
2008-02-28 14:40:00,14.91,14.95,14.91,14.95,2700.0,14.7436,14.7831,14.7436,14.7831,2700.0
2008-02-28 14:45:00,14.95,14.96,14.95,14.96,8800.0,14.7831,14.793,14.7831,14.793,8800.0
2008-02-28 14:50:00,14.95,14.95,14.95,14.95,2100.0,14.7831,14.7831,14.7831,14.7831,2100.0
2008-02-28 14:55:00,14.95,14.95,14.95,14.95,8800.0,14.7831,14.7831,14.7831,14.7831,8800.0
2008-02-28 15:00:00,14.95,14.97,14.95,14.97,900.0,14.7831,14.8029,14.7831,14.8029,900.0
2008-02-28 15:05:00,14.96,14.96,14.96,14.96,200.0,14.793,14.793,14.793,14.793,200.0
2008-02-28 15:10:00,14.96,14.96,14.96,14.96,0.0,14.793,14.793,14.793,14.793,0.0
2008-02-28 15:15:00,14.95,14.95,14.91,14.91,3000.0,14.7831,14.7831,14.7436,14.7436,3000.0
2008-02-28 15:20:00,14.94,14.94,14.94,14.94,300.0,14.7732,14.7732,14.7732,14.7732,300.0
2008-02-28 15:25:00,14.94,14.96,14.94,14.96,300.0,14.7732,14.793,14.7732,14.793,300.0
2008-02-28 15:30:00,14.95,14.95,14.9,14.9,8600.0,14.7831,14.7831,14.7337,14.7337,8600.0
2008-02-28 15:35:00,14.9,14.91,14.86,14.9,12100.0,14.7337,14.7436,14.6941,14.7337,12100.0
2008-02-28 15:40:00,14.89,14.89,14.89,14.89,300.0,14.7238,14.7238,14.7238,14.7238,300.0
2008-02-28 15:45:00,14.89,14.89,14.68,14.77,3100.0,14.7238,14.7238,14.5161,14.6051,3100.0
2008-02-28 15:50:00,14.78,14.78,14.69,14.69,1500.0,14.615,14.615,14.526,14.526,1500.0
2008-02-28 15:55:00,14.69,14.69,14.61,14.63,5100.0,14.526,14.526,14.4469,14.4667,5100.0
2008-02-29 09:30:00,14.5,14.68,14.5,14.68,500.0,14.3381,14.5161,14.3381,14.5161,500.0
2008-02-29 09:35:00,14.68,14.68,14.68,14.68,0.0,14.5161,14.5161,14.5161,14.5161,0.0
2008-02-29 09:40:00,14.68,14.68,14.68,14.68,0.0,14.5161,14.5161,14.5161,14.5161,0.0
2008-02-29 09:45:00,14.68,14.68,14.55,14.55,400.0,14.5161,14.5161,14.3876,14.3876,400.0
2008-02-29 09:50:00,14.55,14.58,14.55,14.58,200.0,14.3876,14.4172,14.3876,14.4172,200.0
2008-02-29 09:55:00,14.62,14.62,14.62,14.62,100.0,14.4568,14.4568,14.4568,14.4568,100.0
2008-02-29 10:00:00,14.62,14.62,14.62,14.62,100.0,14.4568,14.4568,14.4568,14.4568,100.0
2008-02-29 10:05:00,14.51,14.51,14.3,14.3,2200.0,14.348,14.348,14.1404,14.1404,2200.0
2008-02-29 10:10:00,14.32,14.32,14.25,14.25,300.0,14.1601,14.1601,14.0909,14.0909,300.0
2008-02-29 10:15:00,14.2,14.31,14.2,14.3,1800.0,14.0415,14.1503,14.0415,14.1404,1800.0
2008-02-29 10:20:00,14.31,14.34,14.25,14.3,1300.0,14.1503,14.1799,14.0909,14.1404,1300.0
2008-02-29 10:25:00,14.26,14.3,14.26,14.29,400.0,14.1008,14.1404,14.1008,14.1305,400.0
2008-02-29 10:30:00,14.28,14.28,14.24,14.27,500.0,14.1206,14.1206,14.081,14.1107,500.0
2008-02-29 10:35:00,14.25,14.34,14.25,14.31,1000.0,14.0909,14.1799,14.0909,14.1503,1000.0
2008-02-29 10:40:00,14.31,14.31,14.26,14.3,1300.0,14.1503,14.1503,14.1008,14.1404,1300.0
2008-02-29 10:45:00,14.26,14.33,14.26,14.29,900.0,14.1008,14.17,14.1008,14.1305,900.0
2008-02-29 10:50:00,14.29,14.29,14.29,14.29,0.0,14.1305,14.1305,14.1305,14.1305,0.0
2008-02-29 10:55:00,14.29,14.29,14.29,14.29,100.0,14.1305,14.1305,14.1305,14.1305,100.0
2008-02-29 11:00:00,14.31,14.34,14.29,14.29,600.0,14.1503,14.1799,14.1305,14.1305,600.0
2008-02-29 11:05:00,14.3,14.3,14.3,14.3,100.0,14.1404,14.1404,14.1404,14.1404,100.0
2008-02-29 11:10:00,14.29,14.33,14.24,14.32,3100.0,14.1305,14.17,14.081,14.1601,3100.0
2008-02-29 11:15:00,14.33,14.34,14.32,14.34,900.0,14.17,14.1799,14.1601,14.1799,900.0
2008-02-29 11:20:00,14.29,14.29,14.25,14.25,400.0,14.1305,14.1305,14.0909,14.0909,400.0
2008-02-29 11:25:00,14.25,14.25,14.24,14.24,200.0,14.0909,14.0909,14.081,14.081,200.0
2008-02-29 11:30:00,14.24,14.37,14.24,14.37,700.0,14.081,14.2096,14.081,14.2096,700.0
2008-02-29 11:35:00,14.37,14.37,14.37,14.37,0.0,14.2096,14.2096,14.2096,14.2096,0.0
2008-02-29 11:40:00,14.37,14.37,14.37,14.37,0.0,14.2096,14.2096,14.2096,14.2096,0.0
2008-02-29 11:45:00,14.38,14.38,14.33,14.33,1000.0,14.2195,14.2195,14.17,14.17,1000.0
2008-02-29 11:50:00,14.37,14.38,14.32,14.32,1100.0,14.2096,14.2195,14.1601,14.1601,1100.0
2008-02-29 11:55:00,14.26,14.3,14.26,14.3,1600.0,14.1008,14.1404,14.1008,14.1404,1600.0
2008-02-29 12:00:00,14.31,14.32,14.31,14.32,200.0,14.1503,14.1601,14.1503,14.1601,200.0
2008-02-29 12:05:00,14.32,14.32,14.32,14.32,0.0,14.1601,14.1601,14.1601,14.1601,0.0
2008-02-29 12:10:00,14.32,14.32,14.28,14.29,500.0,14.1601,14.1601,14.1206,14.1305,500.0
2008-02-29 12:15:00,14.3,14.36,14.29,14.36,600.0,14.1404,14.1997,14.1305,14.1997,600.0
2008-02-29 12:20:00,14.38,14.51,14.38,14.5,3000.0,14.2195,14.348,14.2195,14.3381,3000.0
2008-02-29 12:25:00,14.5,14.57,14.5,14.57,400.0,14.3381,14.4074,14.3381,14.4074,400.0
2008-02-29 12:30:00,14.55,14.55,14.28,14.35,2000.0,14.3876,14.3876,14.1206,14.1898,2000.0
2008-02-29 12:35:00,14.33,14.59,14.31,14.51,2400.0,14.17,14.4271,14.1503,14.348,2400.0
2008-02-29 12:40:00,14.47,14.59,14.47,14.59,5900.0,14.3085,14.4271,14.3085,14.4271,5900.0
2008-02-29 12:45:00,14.59,14.59,14.57,14.59,600.0,14.4271,14.4271,14.4074,14.4271,600.0
2008-02-29 12:50:00,14.55,14.55,14.45,14.5,1800.0,14.3876,14.3876,14.2887,14.3381,1800.0
2008-02-29 12:55:00,14.5,14.5,14.5,14.5,0.0,14.3381,14.3381,14.3381,14.3381,0.0
2008-02-29 13:00:00,14.46,14.5,14.12,14.29,16300.0,14.2986,14.3381,13.9624,14.1305,16300.0
2008-02-29 13:05:00,14.31,14.31,14.23,14.23,1000.0,14.1503,14.1503,14.0711,14.0711,1000.0
2008-02-29 13:10:00,14.25,14.36,14.25,14.36,1000.0,14.0909,14.1997,14.0909,14.1997,1000.0
2008-02-29 13:15:00,14.3,14.3,14.2,14.2,400.0,14.1404,14.1404,14.0415,14.0415,400.0
2008-02-29 13:20:00,14.21,14.21,14.1,14.12,2200.0,14.0514,14.0514,13.9426,13.9624,2200.0
2008-02-29 13:25:00,14.15,14.17,14.14,14.17,400.0,13.992,14.0118,13.9822,14.0118,400.0
2008-02-29 13:30:00,14.17,14.23,14.15,14.17,1900.0,14.0118,14.0711,13.992,14.0118,1900.0
2008-02-29 13:35:00,14.18,14.18,14.14,14.18,1400.0,14.0217,14.0217,13.9822,14.0217,1400.0
2008-02-29 13:40:00,14.22,14.23,14.22,14.23,200.0,14.0613,14.0711,14.0613,14.0711,200.0
2008-02-29 13:45:00,14.25,14.25,14.15,14.17,900.0,14.0909,14.0909,13.992,14.0118,900.0
2008-02-29 13:50:00,14.15,14.21,14.1,14.21,1500.0,13.992,14.0514,13.9426,14.0514,1500.0
2008-02-29 13:55:00,14.18,14.18,14.13,14.13,900.0,14.0217,14.0217,13.9723,13.9723,900.0
2008-02-29 14:00:00,14.18,14.18,14.09,14.15,1700.0,14.0217,14.0217,13.9327,13.992,1700.0
2008-02-29 14:05:00,14.19,14.21,14.16,14.16,1300.0,14.0316,14.0514,14.0019,14.0019,1300.0
2008-02-29 14:10:00,14.1,14.11,14.1,14.11,1700.0,13.9426,13.9525,13.9426,13.9525,1700.0
2008-02-29 14:15:00,14.14,14.14,14.13,14.13,300.0,13.9822,13.9822,13.9723,13.9723,300.0
2008-02-29 14:20:00,14.1,14.17,14.09,14.17,1800.0,13.9426,14.0118,13.9327,14.0118,1800.0
2008-02-29 14:25:00,14.15,14.15,14.07,14.1,1400.0,13.992,13.992,13.9129,13.9426,1400.0
2008-02-29 14:30:00,14.07,14.09,14.01,14.01,2100.0,13.9129,13.9327,13.8536,13.8536,2100.0
2008-02-29 14:35:00,13.97,14.02,13.97,14.01,1700.0,13.8141,13.8635,13.8141,13.8536,1700.0
2008-02-29 14:40:00,14.02,14.03,14.02,14.03,300.0,13.8635,13.8734,13.8635,13.8734,300.0
2008-02-29 14:45:00,14.04,14.13,14.02,14.13,3700.0,13.8833,13.9723,13.8635,13.9723,3700.0
2008-02-29 14:50:00,14.14,14.15,14.08,14.08,1200.0,13.9822,13.992,13.9228,13.9228,1200.0
2008-02-29 14:55:00,14.04,14.12,14.01,14.09,2500.0,13.8833,13.9624,13.8536,13.9327,2500.0
2008-02-29 15:00:00,14.06,14.1,14.06,14.1,800.0,13.903,13.9426,13.903,13.9426,800.0
2008-02-29 15:05:00,14.12,14.16,14.1,14.16,1800.0,13.9624,14.0019,13.9426,14.0019,1800.0
2008-02-29 15:10:00,14.18,14.18,14.06,14.06,2900.0,14.0217,14.0217,13.903,13.903,2900.0
2008-02-29 15:15:00,14.05,14.13,14.04,14.13,4000.0,13.8932,13.9723,13.8833,13.9723,4000.0
2008-02-29 15:20:00,14.14,14.17,14.12,14.12,1000.0,13.9822,14.0118,13.9624,13.9624,1000.0
2008-02-29 15:25:00,14.11,14.11,14.07,14.1,900.0,13.9525,13.9525,13.9129,13.9426,900.0
2008-02-29 15:30:00,14.1,14.11,14.06,14.11,3400.0,13.9426,13.9525,13.903,13.9525,3400.0
2008-02-29 15:35:00,14.09,14.11,13.95,13.95,15100.0,13.9327,13.9525,13.7943,13.7943,15100.0
2008-02-29 15:40:00,13.94,13.94,13.79,13.82,4200.0,13.7844,13.7844,13.6361,13.6657,4200.0
2008-02-29 15:45:00,13.85,13.95,13.84,13.91,3900.0,13.6954,13.7943,13.6855,13.7547,3900.0
2008-02-29 15:50:00,13.9,13.9,13.84,13.84,1100.0,13.7448,13.7448,13.6855,13.6855,1100.0
2008-02-29 15:55:00,13.88,14.04,13.88,14.04,4700.0,13.7251,13.8833,13.7251,13.8833,4700.0
2008-03-03 09:30:00,14.25,14.49,14.25,14.35,1800.0,14.0909,14.3282,14.0909,14.1898,1800.0
2008-03-03 09:35:00,14.32,14.34,14.3,14.3,300.0,14.1601,14.1799,14.1404,14.1404,300.0
2008-03-03 09:40:00,14.31,14.31,14.3,14.3,700.0,14.1503,14.1503,14.1404,14.1404,700.0
2008-03-03 09:45:00,14.31,14.37,14.3,14.35,10000.0,14.1503,14.2096,14.1404,14.1898,10000.0
2008-03-03 09:50:00,14.36,14.36,14.35,14.35,200.0,14.1997,14.1997,14.1898,14.1898,200.0
2008-03-03 09:55:00,14.37,14.37,14.26,14.3,2900.0,14.2096,14.2096,14.1008,14.1404,2900.0
2008-03-03 10:00:00,14.35,14.4,14.35,14.4,8100.0,14.1898,14.2392,14.1898,14.2392,8100.0
2008-03-03 10:05:00,14.4,14.56,14.4,14.5,8000.0,14.2392,14.3975,14.2392,14.3381,8000.0
2008-03-03 10:10:00,14.5,14.51,14.5,14.51,800.0,14.3381,14.348,14.3381,14.348,800.0
2008-03-03 10:15:00,14.48,14.64,14.48,14.64,1700.0,14.3184,14.4766,14.3184,14.4766,1700.0
2008-03-03 10:20:00,14.64,14.7,14.55,14.55,2700.0,14.4766,14.5359,14.3876,14.3876,2700.0
2008-03-03 10:25:00,14.54,14.54,14.5,14.5,1200.0,14.3777,14.3777,14.3381,14.3381,1200.0
2008-03-03 10:30:00,14.5,14.53,14.5,14.53,1300.0,14.3381,14.3678,14.3381,14.3678,1300.0
2008-03-03 10:35:00,14.5,14.51,14.44,14.44,4200.0,14.3381,14.348,14.2788,14.2788,4200.0
2008-03-03 10:40:00,14.45,14.45,14.45,14.45,100.0,14.2887,14.2887,14.2887,14.2887,100.0
2008-03-03 10:45:00,14.45,14.47,14.43,14.45,600.0,14.2887,14.3085,14.2689,14.2887,600.0
2008-03-03 10:50:00,14.45,14.47,14.45,14.47,1200.0,14.2887,14.3085,14.2887,14.3085,1200.0
2008-03-03 10:55:00,14.49,14.49,14.47,14.48,400.0,14.3282,14.3282,14.3085,14.3184,400.0
2008-03-03 11:00:00,14.48,14.48,14.48,14.48,200.0,14.3184,14.3184,14.3184,14.3184,200.0
2008-03-03 11:05:00,14.51,14.6,14.51,14.6,5800.0,14.348,14.437,14.348,14.437,5800.0
2008-03-03 11:10:00,14.6,14.64,14.6,14.6,300.0,14.437,14.4766,14.437,14.437,300.0
2008-03-03 11:15:00,14.63,14.63,14.63,14.63,100.0,14.4667,14.4667,14.4667,14.4667,100.0
2008-03-03 11:20:00,14.63,14.63,14.62,14.63,500.0,14.4667,14.4667,14.4568,14.4667,500.0
2008-03-03 11:25:00,14.64,14.64,14.64,14.64,100.0,14.4766,14.4766,14.4766,14.4766,100.0
2008-03-03 11:30:00,14.65,14.65,14.64,14.64,400.0,14.4865,14.4865,14.4766,14.4766,400.0
2008-03-03 11:35:00,14.65,14.65,14.62,14.62,2600.0,14.4865,14.4865,14.4568,14.4568,2600.0
2008-03-03 11:40:00,14.62,14.62,14.48,14.5,2700.0,14.4568,14.4568,14.3184,14.3381,2700.0
2008-03-03 11:45:00,14.5,14.5,14.5,14.5,400.0,14.3381,14.3381,14.3381,14.3381,400.0
2008-03-03 11:50:00,14.5,14.5,14.5,14.5,0.0,14.3381,14.3381,14.3381,14.3381,0.0
2008-03-03 11:55:00,14.5,14.5,14.5,14.5,0.0,14.3381,14.3381,14.3381,14.3381,0.0
2008-03-03 12:00:00,14.52,14.53,14.52,14.53,1800.0,14.3579,14.3678,14.3579,14.3678,1800.0
2008-03-03 12:05:00,14.53,14.53,14.53,14.53,0.0,14.3678,14.3678,14.3678,14.3678,0.0
2008-03-03 12:10:00,14.53,14.53,14.53,14.53,0.0,14.3678,14.3678,14.3678,14.3678,0.0
2008-03-03 12:15:00,14.53,14.53,14.53,14.53,0.0,14.3678,14.3678,14.3678,14.3678,0.0
2008-03-03 12:20:00,14.52,14.52,14.51,14.51,400.0,14.3579,14.3579,14.348,14.348,400.0
2008-03-03 12:25:00,14.51,14.51,14.51,14.51,0.0,14.348,14.348,14.348,14.348,0.0
2008-03-03 12:30:00,14.53,14.78,14.53,14.75,2300.0,14.3678,14.615,14.3678,14.5853,2300.0
2008-03-03 12:35:00,14.72,14.78,14.7,14.78,3700.0,14.5557,14.615,14.5359,14.615,3700.0
2008-03-03 12:40:00,14.78,14.78,14.78,14.78,0.0,14.615,14.615,14.615,14.615,0.0
2008-03-03 12:45:00,14.74,14.74,14.73,14.73,200.0,14.5755,14.5755,14.5656,14.5656,200.0
2008-03-03 12:50:00,14.75,14.75,14.74,14.74,400.0,14.5853,14.5853,14.5755,14.5755,400.0
2008-03-03 12:55:00,14.74,14.74,14.74,14.74,0.0,14.5755,14.5755,14.5755,14.5755,0.0
2008-03-03 13:00:00,14.75,14.75,14.75,14.75,100.0,14.5853,14.5853,14.5853,14.5853,100.0
2008-03-03 13:05:00,14.75,14.76,14.74,14.76,5500.0,14.5853,14.5952,14.5755,14.5952,5500.0
2008-03-03 13:10:00,14.78,14.79,14.78,14.79,500.0,14.615,14.6249,14.615,14.6249,500.0
2008-03-03 13:15:00,14.79,14.79,14.78,14.78,200.0,14.6249,14.6249,14.615,14.615,200.0
2008-03-03 13:20:00,14.77,14.77,14.77,14.77,400.0,14.6051,14.6051,14.6051,14.6051,400.0
2008-03-03 13:25:00,14.77,14.77,14.77,14.77,100.0,14.6051,14.6051,14.6051,14.6051,100.0
2008-03-03 13:30:00,14.76,14.76,14.74,14.74,300.0,14.5952,14.5952,14.5755,14.5755,300.0
2008-03-03 13:35:00,14.69,14.7,14.63,14.63,1100.0,14.526,14.5359,14.4667,14.4667,1100.0
2008-03-03 13:40:00,14.62,14.62,14.62,14.62,100.0,14.4568,14.4568,14.4568,14.4568,100.0
2008-03-03 13:45:00,14.61,14.62,14.61,14.61,500.0,14.4469,14.4568,14.4469,14.4469,500.0
2008-03-03 13:50:00,14.61,14.61,14.6,14.6,700.0,14.4469,14.4469,14.437,14.437,700.0
2008-03-03 13:55:00,14.57,14.58,14.51,14.51,27800.0,14.4074,14.4172,14.348,14.348,27800.0
2008-03-03 14:00:00,14.5,14.5,14.46,14.5,9200.0,14.3381,14.3381,14.2986,14.3381,9200.0
2008-03-03 14:05:00,14.48,14.5,14.48,14.5,4900.0,14.3184,14.3381,14.3184,14.3381,4900.0
2008-03-03 14:10:00,14.5,14.5,14.49,14.49,200.0,14.3381,14.3381,14.3282,14.3282,200.0
2008-03-03 14:15:00,14.5,14.53,14.5,14.5,10800.0,14.3381,14.3678,14.3381,14.3381,10800.0
2008-03-03 14:20:00,14.49,14.51,14.49,14.51,1400.0,14.3282,14.348,14.3282,14.348,1400.0
2008-03-03 14:25:00,14.51,14.56,14.51,14.56,900.0,14.348,14.3975,14.348,14.3975,900.0
2008-03-03 14:30:00,14.55,14.62,14.55,14.6,1700.0,14.3876,14.4568,14.3876,14.437,1700.0
2008-03-03 14:35:00,14.59,14.59,14.54,14.54,600.0,14.4271,14.4271,14.3777,14.3777,600.0
2008-03-03 14:40:00,14.52,14.52,14.49,14.49,10200.0,14.3579,14.3579,14.3282,14.3282,10200.0
2008-03-03 14:45:00,14.47,14.47,14.46,14.46,200.0,14.3085,14.3085,14.2986,14.2986,200.0
2008-03-03 14:50:00,14.47,14.49,14.47,14.49,700.0,14.3085,14.3282,14.3085,14.3282,700.0
2008-03-03 14:55:00,14.47,14.48,14.46,14.48,400.0,14.3085,14.3184,14.2986,14.3184,400.0
2008-03-03 15:00:00,14.46,14.48,14.46,14.48,700.0,14.2986,14.3184,14.2986,14.3184,700.0
2008-03-03 15:05:00,14.47,14.5,14.47,14.5,4600.0,14.3085,14.3381,14.3085,14.3381,4600.0
2008-03-03 15:10:00,14.5,14.73,14.48,14.68,7600.0,14.3381,14.5656,14.3184,14.5161,7600.0
2008-03-03 15:15:00,14.71,15.1,14.71,14.95,8900.0,14.5458,14.9314,14.5458,14.7831,8900.0
2008-03-03 15:20:00,14.97,15.0,14.96,14.96,2400.0,14.8029,14.8326,14.793,14.793,2400.0
2008-03-03 15:25:00,14.97,15.0,14.91,15.0,13900.0,14.8029,14.8326,14.7436,14.8326,13900.0
2008-03-03 15:30:00,14.99,15.0,14.97,14.99,3600.0,14.8227,14.8326,14.8029,14.8227,3600.0
2008-03-03 15:35:00,15.0,15.0,14.97,14.98,23100.0,14.8326,14.8326,14.8029,14.8128,23100.0
2008-03-03 15:40:00,15.0,15.0,14.85,14.85,18900.0,14.8326,14.8326,14.6842,14.6842,18900.0
2008-03-03 15:45:00,14.89,14.89,14.73,14.79,9000.0,14.7238,14.7238,14.5656,14.6249,9000.0
2008-03-03 15:50:00,14.8,14.82,14.48,14.72,9200.0,14.6348,14.6546,14.3184,14.5557,9200.0
2008-03-03 15:55:00,14.69,14.75,14.69,14.74,7700.0,14.526,14.5853,14.526,14.5755,7700.0
2008-03-04 09:30:00,14.57,14.57,14.57,14.57,100.0,14.4074,14.4074,14.4074,14.4074,100.0
2008-03-04 09:35:00,14.94,14.94,14.89,14.89,300.0,14.7732,14.7732,14.7238,14.7238,300.0
2008-03-04 09:40:00,14.78,14.78,14.77,14.77,1500.0,14.615,14.615,14.6051,14.6051,1500.0
2008-03-04 09:45:00,14.73,14.74,14.73,14.74,900.0,14.5656,14.5755,14.5656,14.5755,900.0
2008-03-04 09:50:00,14.68,14.68,14.61,14.61,400.0,14.5161,14.5161,14.4469,14.4469,400.0
2008-03-04 09:55:00,14.66,14.66,14.66,14.66,1400.0,14.4963,14.4963,14.4963,14.4963,1400.0
2008-03-04 10:00:00,14.6,14.61,14.6,14.61,2900.0,14.437,14.4469,14.437,14.4469,2900.0
2008-03-04 10:05:00,14.61,14.61,14.61,14.61,0.0,14.4469,14.4469,14.4469,14.4469,0.0
2008-03-04 10:10:00,14.56,14.65,14.56,14.65,2600.0,14.3975,14.4865,14.3975,14.4865,2600.0
2008-03-04 10:15:00,14.59,14.59,14.59,14.59,100.0,14.4271,14.4271,14.4271,14.4271,100.0
2008-03-04 10:20:00,14.6,14.6,14.6,14.6,1400.0,14.437,14.437,14.437,14.437,1400.0
2008-03-04 10:25:00,14.6,14.6,14.4,14.41,1500.0,14.437,14.437,14.2392,14.2491,1500.0
2008-03-04 10:30:00,14.41,14.41,14.41,14.41,0.0,14.2491,14.2491,14.2491,14.2491,0.0
2008-03-04 10:35:00,14.39,14.5,14.36,14.39,2600.0,14.2294,14.3381,14.1997,14.2294,2600.0
2008-03-04 10:40:00,14.5,14.5,14.5,14.5,200.0,14.3381,14.3381,14.3381,14.3381,200.0
2008-03-04 10:45:00,14.45,14.45,14.45,14.45,100.0,14.2887,14.2887,14.2887,14.2887,100.0
2008-03-04 10:50:00,14.45,14.45,14.45,14.45,0.0,14.2887,14.2887,14.2887,14.2887,0.0
2008-03-04 10:55:00,14.45,14.45,14.45,14.45,0.0,14.2887,14.2887,14.2887,14.2887,0.0
2008-03-04 11:00:00,14.38,14.38,14.37,14.37,2600.0,14.2195,14.2195,14.2096,14.2096,2600.0
2008-03-04 11:05:00,14.37,14.37,14.37,14.37,0.0,14.2096,14.2096,14.2096,14.2096,0.0
2008-03-04 11:10:00,14.32,14.34,14.31,14.34,800.0,14.1601,14.1799,14.1503,14.1799,800.0
2008-03-04 11:15:00,14.38,14.38,14.38,14.38,100.0,14.2195,14.2195,14.2195,14.2195,100.0
2008-03-04 11:20:00,14.43,14.43,14.43,14.43,100.0,14.2689,14.2689,14.2689,14.2689,100.0
2008-03-04 11:25:00,14.43,14.43,14.43,14.43,400.0,14.2689,14.2689,14.2689,14.2689,400.0
2008-03-04 11:30:00,14.43,14.43,14.39,14.39,600.0,14.2689,14.2689,14.2294,14.2294,600.0
2008-03-04 11:35:00,14.38,14.5,14.38,14.5,600.0,14.2195,14.3381,14.2195,14.3381,600.0
2008-03-04 11:40:00,14.45,14.45,14.45,14.45,200.0,14.2887,14.2887,14.2887,14.2887,200.0
2008-03-04 11:45:00,14.45,14.45,14.45,14.45,0.0,14.2887,14.2887,14.2887,14.2887,0.0
2008-03-04 11:50:00,14.43,14.43,14.43,14.43,100.0,14.2689,14.2689,14.2689,14.2689,100.0
2008-03-04 11:55:00,14.36,14.41,14.36,14.41,1300.0,14.1997,14.2491,14.1997,14.2491,1300.0
2008-03-04 12:00:00,14.41,14.41,14.4,14.4,300.0,14.2491,14.2491,14.2392,14.2392,300.0
2008-03-04 12:05:00,14.4,14.4,14.4,14.4,0.0,14.2392,14.2392,14.2392,14.2392,0.0
2008-03-04 12:10:00,14.4,14.4,14.4,14.4,0.0,14.2392,14.2392,14.2392,14.2392,0.0
2008-03-04 12:15:00,14.4,14.4,14.4,14.4,0.0,14.2392,14.2392,14.2392,14.2392,0.0
2008-03-04 12:20:00,14.4,14.4,14.4,14.4,0.0,14.2392,14.2392,14.2392,14.2392,0.0
2008-03-04 12:25:00,14.4,14.4,14.4,14.4,0.0,14.2392,14.2392,14.2392,14.2392,0.0
2008-03-04 12:30:00,14.4,14.4,14.4,14.4,0.0,14.2392,14.2392,14.2392,14.2392,0.0
2008-03-04 12:35:00,14.4,14.4,14.4,14.4,0.0,14.2392,14.2392,14.2392,14.2392,0.0
2008-03-04 12:40:00,14.43,14.43,14.43,14.43,200.0,14.2689,14.2689,14.2689,14.2689,200.0
2008-03-04 12:45:00,14.41,14.41,14.41,14.41,100.0,14.2491,14.2491,14.2491,14.2491,100.0
2008-03-04 12:50:00,14.41,14.41,14.41,14.41,100.0,14.2491,14.2491,14.2491,14.2491,100.0
2008-03-04 12:55:00,14.41,14.41,14.41,14.41,700.0,14.2491,14.2491,14.2491,14.2491,700.0
2008-03-04 13:00:00,14.41,14.41,14.38,14.41,400.0,14.2491,14.2491,14.2195,14.2491,400.0
2008-03-04 13:05:00,14.41,14.41,14.41,14.41,100.0,14.2491,14.2491,14.2491,14.2491,100.0
2008-03-04 13:10:00,14.36,14.41,14.31,14.39,3200.0,14.1997,14.2491,14.1503,14.2294,3200.0
2008-03-04 13:15:00,14.42,14.42,14.42,14.42,200.0,14.259,14.259,14.259,14.259,200.0
2008-03-04 13:20:00,14.42,14.42,14.42,14.42,0.0,14.259,14.259,14.259,14.259,0.0
2008-03-04 13:25:00,14.42,14.43,14.42,14.43,300.0,14.259,14.2689,14.259,14.2689,300.0
2008-03-04 13:30:00,14.43,14.43,14.43,14.43,0.0,14.2689,14.2689,14.2689,14.2689,0.0
2008-03-04 13:35:00,14.42,14.42,14.27,14.3,4300.0,14.259,14.259,14.1107,14.1404,4300.0
2008-03-04 13:40:00,14.3,14.3,14.3,14.3,0.0,14.1404,14.1404,14.1404,14.1404,0.0
2008-03-04 13:45:00,14.28,14.28,14.03,14.09,3300.0,14.1206,14.1206,13.8734,13.9327,3300.0
2008-03-04 13:50:00,14.17,14.2,14.17,14.2,400.0,14.0118,14.0415,14.0118,14.0415,400.0
2008-03-04 13:55:00,14.15,14.15,14.15,14.15,100.0,13.992,13.992,13.992,13.992,100.0
2008-03-04 14:00:00,14.15,14.15,14.15,14.15,200.0,13.992,13.992,13.992,13.992,200.0
2008-03-04 14:05:00,14.19,14.19,14.19,14.19,200.0,14.0316,14.0316,14.0316,14.0316,200.0
2008-03-04 14:10:00,14.19,14.19,14.14,14.14,1300.0,14.0316,14.0316,13.9822,13.9822,1300.0
2008-03-04 14:15:00,14.14,14.21,14.14,14.21,400.0,13.9822,14.0514,13.9822,14.0514,400.0
2008-03-04 14:20:00,14.21,14.23,14.21,14.23,300.0,14.0514,14.0711,14.0514,14.0711,300.0
2008-03-04 14:25:00,14.24,14.26,14.24,14.25,300.0,14.081,14.1008,14.081,14.0909,300.0
2008-03-04 14:30:00,14.26,14.26,14.26,14.26,100.0,14.1008,14.1008,14.1008,14.1008,100.0
2008-03-04 14:35:00,14.26,14.26,14.26,14.26,0.0,14.1008,14.1008,14.1008,14.1008,0.0
2008-03-04 14:40:00,14.31,14.31,14.31,14.31,200.0,14.1503,14.1503,14.1503,14.1503,200.0
2008-03-04 14:45:00,14.33,14.33,14.33,14.33,100.0,14.17,14.17,14.17,14.17,100.0
2008-03-04 14:50:00,14.31,14.31,14.31,14.31,100.0,14.1503,14.1503,14.1503,14.1503,100.0
2008-03-04 14:55:00,14.32,14.32,14.32,14.32,200.0,14.1601,14.1601,14.1601,14.1601,200.0
2008-03-04 15:00:00,14.36,14.44,14.36,14.39,1900.0,14.1997,14.2788,14.1997,14.2294,1900.0
2008-03-04 15:05:00,14.4,14.44,14.35,14.4,1500.0,14.2392,14.2788,14.1898,14.2392,1500.0
2008-03-04 15:10:00,14.38,14.38,14.38,14.38,100.0,14.2195,14.2195,14.2195,14.2195,100.0
2008-03-04 15:15:00,14.39,14.48,14.39,14.48,500.0,14.2294,14.3184,14.2294,14.3184,500.0
2008-03-04 15:20:00,14.46,14.46,14.43,14.45,500.0,14.2986,14.2986,14.2689,14.2887,500.0
2008-03-04 15:25:00,14.41,14.41,14.31,14.36,4600.0,14.2491,14.2491,14.1503,14.1997,4600.0
2008-03-04 15:30:00,14.32,14.35,14.31,14.35,500.0,14.1601,14.1898,14.1503,14.1898,500.0
2008-03-04 15:35:00,14.38,14.39,14.34,14.34,900.0,14.2195,14.2294,14.1799,14.1799,900.0
2008-03-04 15:40:00,14.3,14.3,14.28,14.3,4600.0,14.1404,14.1404,14.1206,14.1404,4600.0
2008-03-04 15:45:00,14.28,14.35,14.26,14.35,5800.0,14.1206,14.1898,14.1008,14.1898,5800.0
2008-03-04 15:50:00,14.33,14.33,14.33,14.33,200.0,14.17,14.17,14.17,14.17,200.0
2008-03-04 15:55:00,14.3,14.33,14.29,14.33,3000.0,14.1404,14.17,14.1305,14.17,3000.0
2008-03-05 09:30:00,14.42,14.48,14.42,14.48,300.0,14.259,14.3184,14.259,14.3184,300.0
2008-03-05 09:35:00,14.48,14.48,14.48,14.48,0.0,14.3184,14.3184,14.3184,14.3184,0.0
2008-03-05 09:40:00,14.48,14.48,14.48,14.48,0.0,14.3184,14.3184,14.3184,14.3184,0.0
2008-03-05 09:45:00,14.5,14.5,14.45,14.45,300.0,14.3381,14.3381,14.2887,14.2887,300.0
2008-03-05 09:50:00,14.55,14.56,14.55,14.56,200.0,14.3876,14.3975,14.3876,14.3975,200.0
2008-03-05 09:55:00,14.54,14.54,14.51,14.51,200.0,14.3777,14.3777,14.348,14.348,200.0
2008-03-05 10:00:00,14.58,14.66,14.58,14.66,600.0,14.4172,14.4963,14.4172,14.4963,600.0
2008-03-05 10:05:00,14.66,14.66,14.66,14.66,0.0,14.4963,14.4963,14.4963,14.4963,0.0
2008-03-05 10:10:00,14.7,14.7,14.56,14.58,1500.0,14.5359,14.5359,14.3975,14.4172,1500.0
2008-03-05 10:15:00,14.57,14.57,14.57,14.57,300.0,14.4074,14.4074,14.4074,14.4074,300.0
2008-03-05 10:20:00,14.55,14.55,14.51,14.51,900.0,14.3876,14.3876,14.348,14.348,900.0
2008-03-05 10:25:00,14.54,14.55,14.54,14.54,400.0,14.3777,14.3876,14.3777,14.3777,400.0
2008-03-05 10:30:00,14.5,14.5,14.47,14.47,1300.0,14.3381,14.3381,14.3085,14.3085,1300.0
2008-03-05 10:35:00,14.45,14.5,14.45,14.5,900.0,14.2887,14.3381,14.2887,14.3381,900.0
2008-03-05 10:40:00,14.5,14.55,14.5,14.54,1900.0,14.3381,14.3876,14.3381,14.3777,1900.0
2008-03-05 10:45:00,14.57,14.62,14.54,14.57,1900.0,14.4074,14.4568,14.3777,14.4074,1900.0
2008-03-05 10:50:00,14.58,14.59,14.57,14.59,2400.0,14.4172,14.4271,14.4074,14.4271,2400.0
2008-03-05 10:55:00,14.55,14.55,14.55,14.55,200.0,14.3876,14.3876,14.3876,14.3876,200.0
2008-03-05 11:00:00,14.58,14.58,14.58,14.58,200.0,14.4172,14.4172,14.4172,14.4172,200.0
2008-03-05 11:05:00,14.53,14.53,14.53,14.53,100.0,14.3678,14.3678,14.3678,14.3678,100.0
2008-03-05 11:10:00,14.53,14.53,14.52,14.52,500.0,14.3678,14.3678,14.3579,14.3579,500.0
2008-03-05 11:15:00,14.54,14.58,14.53,14.58,1000.0,14.3777,14.4172,14.3678,14.4172,1000.0
2008-03-05 11:20:00,14.52,14.52,14.5,14.5,900.0,14.3579,14.3579,14.3381,14.3381,900.0
2008-03-05 11:25:00,14.56,14.56,14.51,14.56,1600.0,14.3975,14.3975,14.348,14.3975,1600.0
2008-03-05 11:30:00,14.51,14.54,14.51,14.54,400.0,14.348,14.3777,14.348,14.3777,400.0
2008-03-05 11:35:00,14.55,14.58,14.51,14.51,1000.0,14.3876,14.4172,14.348,14.348,1000.0
2008-03-05 11:40:00,14.51,14.51,14.51,14.51,300.0,14.348,14.348,14.348,14.348,300.0
2008-03-05 11:45:00,14.51,14.52,14.51,14.51,900.0,14.348,14.3579,14.348,14.348,900.0
2008-03-05 11:50:00,14.56,14.57,14.56,14.57,300.0,14.3975,14.4074,14.3975,14.4074,300.0
2008-03-05 11:55:00,14.58,14.66,14.58,14.66,700.0,14.4172,14.4963,14.4172,14.4963,700.0
2008-03-05 12:00:00,14.65,14.78,14.65,14.78,1100.0,14.4865,14.615,14.4865,14.615,1100.0
2008-03-05 12:05:00,14.79,14.79,14.79,14.79,600.0,14.6249,14.6249,14.6249,14.6249,600.0
2008-03-05 12:10:00,14.77,14.77,14.77,14.77,100.0,14.6051,14.6051,14.6051,14.6051,100.0
2008-03-05 12:15:00,14.74,14.75,14.69,14.7,800.0,14.5755,14.5853,14.526,14.5359,800.0
2008-03-05 12:20:00,14.7,14.7,14.69,14.69,500.0,14.5359,14.5359,14.526,14.526,500.0
2008-03-05 12:25:00,14.65,14.65,14.65,14.65,300.0,14.4865,14.4865,14.4865,14.4865,300.0
2008-03-05 12:30:00,14.66,14.66,14.66,14.66,200.0,14.4963,14.4963,14.4963,14.4963,200.0
2008-03-05 12:35:00,14.66,14.66,14.66,14.66,0.0,14.4963,14.4963,14.4963,14.4963,0.0
2008-03-05 12:40:00,14.66,14.66,14.66,14.66,0.0,14.4963,14.4963,14.4963,14.4963,0.0
2008-03-05 12:45:00,14.65,14.65,14.62,14.62,1000.0,14.4865,14.4865,14.4568,14.4568,1000.0
2008-03-05 12:50:00,14.56,14.56,14.56,14.56,100.0,14.3975,14.3975,14.3975,14.3975,100.0
2008-03-05 12:55:00,14.55,14.64,14.55,14.62,400.0,14.3876,14.4766,14.3876,14.4568,400.0
2008-03-05 13:00:00,14.66,14.66,14.66,14.66,200.0,14.4963,14.4963,14.4963,14.4963,200.0
2008-03-05 13:05:00,14.65,14.65,14.61,14.61,600.0,14.4865,14.4865,14.4469,14.4469,600.0
2008-03-05 13:10:00,14.66,14.66,14.65,14.65,600.0,14.4963,14.4963,14.4865,14.4865,600.0
2008-03-05 13:15:00,14.66,14.66,14.59,14.59,800.0,14.4963,14.4963,14.4271,14.4271,800.0
2008-03-05 13:20:00,14.59,14.59,14.53,14.53,300.0,14.4271,14.4271,14.3678,14.3678,300.0
2008-03-05 13:25:00,14.54,14.69,14.5,14.65,3200.0,14.3777,14.526,14.3381,14.4865,3200.0
2008-03-05 13:30:00,14.58,14.63,14.49,14.49,1200.0,14.4172,14.4667,14.3282,14.3282,1200.0
2008-03-05 13:35:00,14.45,14.45,14.34,14.34,1300.0,14.2887,14.2887,14.1799,14.1799,1300.0
2008-03-05 13:40:00,14.34,14.4,14.34,14.4,900.0,14.1799,14.2392,14.1799,14.2392,900.0
2008-03-05 13:45:00,14.4,14.4,14.39,14.39,1300.0,14.2392,14.2392,14.2294,14.2294,1300.0
2008-03-05 13:50:00,14.39,14.39,14.39,14.39,0.0,14.2294,14.2294,14.2294,14.2294,0.0
2008-03-05 13:55:00,14.4,14.4,14.4,14.4,400.0,14.2392,14.2392,14.2392,14.2392,400.0
2008-03-05 14:00:00,14.39,14.39,14.39,14.39,100.0,14.2294,14.2294,14.2294,14.2294,100.0
2008-03-05 14:05:00,14.37,14.37,14.36,14.36,900.0,14.2096,14.2096,14.1997,14.1997,900.0
2008-03-05 14:10:00,14.35,14.35,14.3,14.31,2400.0,14.1898,14.1898,14.1404,14.1503,2400.0
2008-03-05 14:15:00,14.32,14.33,14.31,14.31,1100.0,14.1601,14.17,14.1503,14.1503,1100.0
2008-03-05 14:20:00,14.31,14.31,14.31,14.31,0.0,14.1503,14.1503,14.1503,14.1503,0.0
2008-03-05 14:25:00,14.31,14.33,14.31,14.32,2600.0,14.1503,14.17,14.1503,14.1601,2600.0
2008-03-05 14:30:00,14.31,14.31,14.31,14.31,3800.0,14.1503,14.1503,14.1503,14.1503,3800.0
2008-03-05 14:35:00,14.31,14.31,14.25,14.25,5400.0,14.1503,14.1503,14.0909,14.0909,5400.0
2008-03-05 14:40:00,14.24,14.26,14.21,14.24,2600.0,14.081,14.1008,14.0514,14.081,2600.0
2008-03-05 14:45:00,14.28,14.28,14.28,14.28,400.0,14.1206,14.1206,14.1206,14.1206,400.0
2008-03-05 14:50:00,14.3,14.31,14.28,14.28,8600.0,14.1404,14.1503,14.1206,14.1206,8600.0
2008-03-05 14:55:00,14.28,14.29,14.28,14.29,200.0,14.1206,14.1305,14.1206,14.1305,200.0
2008-03-05 15:00:00,14.27,14.27,14.25,14.25,800.0,14.1107,14.1107,14.0909,14.0909,800.0
2008-03-05 15:05:00,14.24,14.24,14.08,14.21,4200.0,14.081,14.081,13.9228,14.0514,4200.0
2008-03-05 15:10:00,14.21,14.24,14.21,14.24,400.0,14.0514,14.081,14.0514,14.081,400.0
2008-03-05 15:15:00,14.2,14.2,14.2,14.2,100.0,14.0415,14.0415,14.0415,14.0415,100.0
2008-03-05 15:20:00,14.27,14.27,14.27,14.27,100.0,14.1107,14.1107,14.1107,14.1107,100.0
2008-03-05 15:25:00,14.29,14.29,14.28,14.28,800.0,14.1305,14.1305,14.1206,14.1206,800.0
2008-03-05 15:30:00,14.29,14.29,14.26,14.27,3100.0,14.1305,14.1305,14.1008,14.1107,3100.0
2008-03-05 15:35:00,14.27,14.27,14.26,14.26,1200.0,14.1107,14.1107,14.1008,14.1008,1200.0
2008-03-05 15:40:00,14.27,14.34,14.27,14.31,6500.0,14.1107,14.1799,14.1107,14.1503,6500.0
2008-03-05 15:45:00,14.31,14.42,14.28,14.3,20400.0,14.1503,14.259,14.1206,14.1404,20400.0
2008-03-05 15:50:00,14.33,14.49,14.33,14.41,2800.0,14.17,14.3282,14.17,14.2491,2800.0
2008-03-05 15:55:00,14.41,14.5,14.39,14.43,1700.0,14.2491,14.3381,14.2294,14.2689,1700.0
2008-03-06 09:30:00,14.34,14.34,14.0,14.23,5300.0,14.1799,14.1799,13.8437,14.0711,5300.0
2008-03-06 09:35:00,14.29,14.39,14.25,14.27,5600.0,14.1305,14.2294,14.0909,14.1107,5600.0
2008-03-06 09:40:00,14.3,14.3,14.25,14.25,800.0,14.1404,14.1404,14.0909,14.0909,800.0
2008-03-06 09:45:00,14.25,14.25,14.25,14.25,200.0,14.0909,14.0909,14.0909,14.0909,200.0
2008-03-06 09:50:00,14.25,14.28,14.25,14.25,800.0,14.0909,14.1206,14.0909,14.0909,800.0
2008-03-06 09:55:00,14.25,14.25,14.25,14.25,0.0,14.0909,14.0909,14.0909,14.0909,0.0
2008-03-06 10:00:00,14.25,14.25,14.21,14.23,700.0,14.0909,14.0909,14.0514,14.0711,700.0
2008-03-06 10:05:00,14.23,14.23,14.23,14.23,0.0,14.0711,14.0711,14.0711,14.0711,0.0
2008-03-06 10:10:00,14.23,14.23,14.23,14.23,0.0,14.0711,14.0711,14.0711,14.0711,0.0
2008-03-06 10:15:00,14.21,14.21,14.2,14.2,2900.0,14.0514,14.0514,14.0415,14.0415,2900.0
2008-03-06 10:20:00,14.2,14.2,14.17,14.17,600.0,14.0415,14.0415,14.0118,14.0118,600.0
2008-03-06 10:25:00,14.14,14.14,14.14,14.14,200.0,13.9822,13.9822,13.9822,13.9822,200.0
2008-03-06 10:30:00,14.1,14.13,14.05,14.12,1900.0,13.9426,13.9723,13.8932,13.9624,1900.0
2008-03-06 10:35:00,14.12,14.19,14.12,14.19,2500.0,13.9624,14.0316,13.9624,14.0316,2500.0
2008-03-06 10:40:00,14.15,14.15,14.13,14.13,300.0,13.992,13.992,13.9723,13.9723,300.0
2008-03-06 10:45:00,14.15,14.15,14.15,14.15,300.0,13.992,13.992,13.992,13.992,300.0
2008-03-06 10:50:00,14.15,14.15,14.15,14.15,200.0,13.992,13.992,13.992,13.992,200.0
2008-03-06 10:55:00,14.15,14.15,14.15,14.15,4300.0,13.992,13.992,13.992,13.992,4300.0
2008-03-06 11:00:00,14.15,14.15,14.15,14.15,300.0,13.992,13.992,13.992,13.992,300.0
2008-03-06 11:05:00,14.15,14.15,14.15,14.15,300.0,13.992,13.992,13.992,13.992,300.0
2008-03-06 11:10:00,14.12,14.12,14.12,14.12,100.0,13.9624,13.9624,13.9624,13.9624,100.0
2008-03-06 11:15:00,14.15,14.15,14.15,14.15,100.0,13.992,13.992,13.992,13.992,100.0
2008-03-06 11:20:00,14.15,14.15,14.15,14.15,0.0,13.992,13.992,13.992,13.992,0.0
2008-03-06 11:25:00,14.16,14.16,14.16,14.16,100.0,14.0019,14.0019,14.0019,14.0019,100.0
2008-03-06 11:30:00,14.16,14.16,14.16,14.16,0.0,14.0019,14.0019,14.0019,14.0019,0.0
2008-03-06 11:35:00,14.12,14.12,14.1,14.1,300.0,13.9624,13.9624,13.9426,13.9426,300.0
2008-03-06 11:40:00,14.08,14.08,14.08,14.08,100.0,13.9228,13.9228,13.9228,13.9228,100.0
2008-03-06 11:45:00,14.08,14.08,14.08,14.08,0.0,13.9228,13.9228,13.9228,13.9228,0.0
2008-03-06 11:50:00,14.12,14.12,14.12,14.12,100.0,13.9624,13.9624,13.9624,13.9624,100.0
2008-03-06 11:55:00,14.08,14.12,14.08,14.12,200.0,13.9228,13.9624,13.9228,13.9624,200.0
2008-03-06 12:00:00,14.14,14.15,14.14,14.15,400.0,13.9822,13.992,13.9822,13.992,400.0
2008-03-06 12:05:00,14.15,14.15,14.15,14.15,100.0,13.992,13.992,13.992,13.992,100.0
2008-03-06 12:10:00,14.11,14.11,14.08,14.08,800.0,13.9525,13.9525,13.9228,13.9228,800.0
2008-03-06 12:15:00,14.08,14.08,14.08,14.08,1100.0,13.9228,13.9228,13.9228,13.9228,1100.0
2008-03-06 12:20:00,14.08,14.11,14.05,14.1,2600.0,13.9228,13.9525,13.8932,13.9426,2600.0
2008-03-06 12:25:00,14.11,14.2,14.11,14.2,600.0,13.9525,14.0415,13.9525,14.0415,600.0
2008-03-06 12:30:00,14.17,14.17,14.15,14.15,600.0,14.0118,14.0118,13.992,13.992,600.0
2008-03-06 12:35:00,14.18,14.22,14.18,14.22,300.0,14.0217,14.0613,14.0217,14.0613,300.0
2008-03-06 12:40:00,14.25,14.29,14.25,14.29,300.0,14.0909,14.1305,14.0909,14.1305,300.0
2008-03-06 12:45:00,14.31,14.31,14.31,14.31,100.0,14.1503,14.1503,14.1503,14.1503,100.0
2008-03-06 12:50:00,14.25,14.29,14.2,14.2,1300.0,14.0909,14.1305,14.0415,14.0415,1300.0
2008-03-06 12:55:00,14.23,14.23,14.19,14.19,300.0,14.0711,14.0711,14.0316,14.0316,300.0
2008-03-06 13:00:00,14.2,14.2,14.2,14.2,500.0,14.0415,14.0415,14.0415,14.0415,500.0
2008-03-06 13:05:00,14.2,14.2,14.2,14.2,0.0,14.0415,14.0415,14.0415,14.0415,0.0
2008-03-06 13:10:00,14.2,14.2,14.2,14.2,0.0,14.0415,14.0415,14.0415,14.0415,0.0
2008-03-06 13:15:00,14.2,14.2,14.11,14.11,600.0,14.0415,14.0415,13.9525,13.9525,600.0
2008-03-06 13:20:00,14.11,14.11,14.11,14.11,0.0,13.9525,13.9525,13.9525,13.9525,0.0
2008-03-06 13:25:00,14.11,14.11,14.11,14.11,0.0,13.9525,13.9525,13.9525,13.9525,0.0
2008-03-06 13:30:00,14.11,14.11,14.08,14.08,400.0,13.9525,13.9525,13.9228,13.9228,400.0
2008-03-06 13:35:00,14.11,14.14,14.1,14.14,900.0,13.9525,13.9822,13.9426,13.9822,900.0
2008-03-06 13:40:00,14.14,14.2,14.12,14.2,1700.0,13.9822,14.0415,13.9624,14.0415,1700.0
2008-03-06 13:45:00,14.2,14.2,14.2,14.2,0.0,14.0415,14.0415,14.0415,14.0415,0.0
2008-03-06 13:50:00,14.22,14.25,14.22,14.25,400.0,14.0613,14.0909,14.0613,14.0909,400.0
2008-03-06 13:55:00,14.26,14.26,14.26,14.26,200.0,14.1008,14.1008,14.1008,14.1008,200.0
2008-03-06 14:00:00,14.26,14.26,14.26,14.26,0.0,14.1008,14.1008,14.1008,14.1008,0.0
2008-03-06 14:05:00,14.27,14.27,14.27,14.27,500.0,14.1107,14.1107,14.1107,14.1107,500.0
2008-03-06 14:10:00,14.25,14.25,14.2,14.2,900.0,14.0909,14.0909,14.0415,14.0415,900.0
2008-03-06 14:15:00,14.2,14.2,14.13,14.13,900.0,14.0415,14.0415,13.9723,13.9723,900.0
2008-03-06 14:20:00,14.13,14.13,14.13,14.13,0.0,13.9723,13.9723,13.9723,13.9723,0.0
2008-03-06 14:25:00,14.09,14.09,14.05,14.05,900.0,13.9327,13.9327,13.8932,13.8932,900.0
2008-03-06 14:30:00,14.09,14.09,14.07,14.07,500.0,13.9327,13.9327,13.9129,13.9129,500.0
2008-03-06 14:35:00,14.1,14.12,14.1,14.12,400.0,13.9426,13.9624,13.9426,13.9624,400.0
2008-03-06 14:40:00,14.1,14.1,14.05,14.1,6400.0,13.9426,13.9426,13.8932,13.9426,6400.0
2008-03-06 14:45:00,14.11,14.15,14.11,14.15,21800.0,13.9525,13.992,13.9525,13.992,21800.0
2008-03-06 14:50:00,14.17,14.18,14.17,14.18,500.0,14.0118,14.0217,14.0118,14.0217,500.0
2008-03-06 14:55:00,14.2,14.25,14.19,14.25,12200.0,14.0415,14.0909,14.0316,14.0909,12200.0
2008-03-06 15:00:00,14.23,14.26,14.23,14.26,700.0,14.0711,14.1008,14.0711,14.1008,700.0
2008-03-06 15:05:00,14.24,14.3,14.23,14.28,1300.0,14.081,14.1404,14.0711,14.1206,1300.0
2008-03-06 15:10:00,14.31,14.35,14.3,14.35,1100.0,14.1503,14.1898,14.1404,14.1898,1100.0
2008-03-06 15:15:00,14.35,14.36,14.3,14.3,2300.0,14.1898,14.1997,14.1404,14.1404,2300.0
2008-03-06 15:20:00,14.3,14.36,14.29,14.35,4300.0,14.1404,14.1997,14.1305,14.1898,4300.0
2008-03-06 15:25:00,14.38,14.38,14.38,14.38,100.0,14.2195,14.2195,14.2195,14.2195,100.0
2008-03-06 15:30:00,14.34,14.34,14.29,14.29,1100.0,14.1799,14.1799,14.1305,14.1305,1100.0
2008-03-06 15:35:00,14.27,14.27,14.26,14.26,300.0,14.1107,14.1107,14.1008,14.1008,300.0
2008-03-06 15:40:00,14.22,14.25,14.22,14.25,5400.0,14.0613,14.0909,14.0613,14.0909,5400.0
2008-03-06 15:45:00,14.28,14.34,14.28,14.34,1400.0,14.1206,14.1799,14.1206,14.1799,1400.0
2008-03-06 15:50:00,14.33,14.45,14.3,14.3,3500.0,14.17,14.2887,14.1404,14.1404,3500.0
2008-03-06 15:55:00,14.3,14.3,14.24,14.24,3200.0,14.1404,14.1404,14.081,14.081,3200.0
2008-03-07 09:30:00,14.09,14.09,14.01,14.02,1600.0,13.9327,13.9327,13.8536,13.8635,1600.0
2008-03-07 09:35:00,14.05,14.05,14.05,14.05,100.0,13.8932,13.8932,13.8932,13.8932,100.0
2008-03-07 09:40:00,14.09,14.1,14.09,14.1,400.0,13.9327,13.9426,13.9327,13.9426,400.0
2008-03-07 09:45:00,14.15,14.15,14.15,14.15,1500.0,13.992,13.992,13.992,13.992,1500.0
2008-03-07 09:50:00,14.29,14.29,14.15,14.15,1700.0,14.1305,14.1305,13.992,13.992,1700.0
2008-03-07 09:55:00,14.16,14.16,14.16,14.16,300.0,14.0019,14.0019,14.0019,14.0019,300.0
2008-03-07 10:00:00,14.16,14.16,14.16,14.16,0.0,14.0019,14.0019,14.0019,14.0019,0.0
2008-03-07 10:05:00,14.19,14.19,14.15,14.15,400.0,14.0316,14.0316,13.992,13.992,400.0
2008-03-07 10:10:00,14.15,14.15,14.15,14.15,4600.0,13.992,13.992,13.992,13.992,4600.0
2008-03-07 10:15:00,14.14,14.14,14.14,14.14,100.0,13.9822,13.9822,13.9822,13.9822,100.0
2008-03-07 10:20:00,14.16,14.16,14.16,14.16,800.0,14.0019,14.0019,14.0019,14.0019,800.0
2008-03-07 10:25:00,14.16,14.16,14.15,14.15,500.0,14.0019,14.0019,13.992,13.992,500.0
2008-03-07 10:30:00,14.15,14.15,14.15,14.15,200.0,13.992,13.992,13.992,13.992,200.0
2008-03-07 10:35:00,14.16,14.25,14.16,14.25,2700.0,14.0019,14.0909,14.0019,14.0909,2700.0
2008-03-07 10:40:00,14.21,14.25,14.21,14.25,500.0,14.0514,14.0909,14.0514,14.0909,500.0
2008-03-07 10:45:00,14.27,14.28,14.27,14.28,600.0,14.1107,14.1206,14.1107,14.1206,600.0
2008-03-07 10:50:00,14.25,14.25,14.15,14.15,1000.0,14.0909,14.0909,13.992,13.992,1000.0
2008-03-07 10:55:00,14.15,14.18,14.15,14.18,1100.0,13.992,14.0217,13.992,14.0217,1100.0
2008-03-07 11:00:00,14.15,14.18,14.15,14.18,300.0,13.992,14.0217,13.992,14.0217,300.0
2008-03-07 11:05:00,14.18,14.18,14.15,14.15,900.0,14.0217,14.0217,13.992,13.992,900.0
2008-03-07 11:10:00,14.15,14.15,14.15,14.15,0.0,13.992,13.992,13.992,13.992,0.0
2008-03-07 11:15:00,14.15,14.15,14.15,14.15,0.0,13.992,13.992,13.992,13.992,0.0
2008-03-07 11:20:00,14.18,14.18,14.18,14.18,100.0,14.0217,14.0217,14.0217,14.0217,100.0
2008-03-07 11:25:00,14.18,14.18,14.18,14.18,200.0,14.0217,14.0217,14.0217,14.0217,200.0
2008-03-07 11:30:00,14.18,14.18,14.18,14.18,0.0,14.0217,14.0217,14.0217,14.0217,0.0
2008-03-07 11:35:00,14.19,14.19,14.19,14.19,200.0,14.0316,14.0316,14.0316,14.0316,200.0
2008-03-07 11:40:00,14.19,14.19,14.19,14.19,0.0,14.0316,14.0316,14.0316,14.0316,0.0
2008-03-07 11:45:00,14.19,14.2,14.19,14.2,300.0,14.0316,14.0415,14.0316,14.0415,300.0
2008-03-07 11:50:00,14.2,14.2,14.2,14.2,0.0,14.0415,14.0415,14.0415,14.0415,0.0
2008-03-07 11:55:00,14.23,14.26,14.23,14.26,200.0,14.0711,14.1008,14.0711,14.1008,200.0
2008-03-07 12:00:00,14.26,14.31,14.26,14.27,2000.0,14.1008,14.1503,14.1008,14.1107,2000.0
2008-03-07 12:05:00,14.25,14.25,14.15,14.15,300.0,14.0909,14.0909,13.992,13.992,300.0
2008-03-07 12:10:00,14.16,14.16,14.16,14.16,100.0,14.0019,14.0019,14.0019,14.0019,100.0
2008-03-07 12:15:00,14.16,14.16,14.16,14.16,0.0,14.0019,14.0019,14.0019,14.0019,0.0
2008-03-07 12:20:00,14.16,14.16,14.16,14.16,0.0,14.0019,14.0019,14.0019,14.0019,0.0
2008-03-07 12:25:00,14.16,14.16,14.16,14.16,0.0,14.0019,14.0019,14.0019,14.0019,0.0
2008-03-07 12:30:00,14.16,14.16,14.16,14.16,0.0,14.0019,14.0019,14.0019,14.0019,0.0
2008-03-07 12:35:00,14.16,14.16,14.16,14.16,0.0,14.0019,14.0019,14.0019,14.0019,0.0
2008-03-07 12:40:00,14.16,14.16,14.11,14.11,3000.0,14.0019,14.0019,13.9525,13.9525,3000.0
2008-03-07 12:45:00,14.12,14.2,14.1,14.2,2300.0,13.9624,14.0415,13.9426,14.0415,2300.0
2008-03-07 12:50:00,14.2,14.2,14.2,14.2,0.0,14.0415,14.0415,14.0415,14.0415,0.0
2008-03-07 12:55:00,14.2,14.2,14.2,14.2,200.0,14.0415,14.0415,14.0415,14.0415,200.0
2008-03-07 13:00:00,14.21,14.21,14.16,14.16,1300.0,14.0514,14.0514,14.0019,14.0019,1300.0
2008-03-07 13:05:00,14.16,14.16,14.16,14.16,100.0,14.0019,14.0019,14.0019,14.0019,100.0
2008-03-07 13:10:00,14.16,14.16,14.16,14.16,0.0,14.0019,14.0019,14.0019,14.0019,0.0
2008-03-07 13:15:00,14.16,14.16,14.16,14.16,100.0,14.0019,14.0019,14.0019,14.0019,100.0
2008-03-07 13:20:00,14.16,14.16,14.16,14.16,0.0,14.0019,14.0019,14.0019,14.0019,0.0
2008-03-07 13:25:00,14.16,14.16,14.16,14.16,0.0,14.0019,14.0019,14.0019,14.0019,0.0
2008-03-07 13:30:00,14.16,14.16,14.16,14.16,0.0,14.0019,14.0019,14.0019,14.0019,0.0
2008-03-07 13:35:00,14.15,14.15,14.15,14.15,4600.0,13.992,13.992,13.992,13.992,4600.0
2008-03-07 13:40:00,14.13,14.13,14.1,14.1,200.0,13.9723,13.9723,13.9426,13.9426,200.0
2008-03-07 13:45:00,14.08,14.08,14.0,14.0,4500.0,13.9228,13.9228,13.8437,13.8437,4500.0
2008-03-07 13:50:00,14.0,14.0,14.0,14.0,1800.0,13.8437,13.8437,13.8437,13.8437,1800.0
2008-03-07 13:55:00,14.0,14.06,14.0,14.05,2600.0,13.8437,13.903,13.8437,13.8932,2600.0
2008-03-07 14:00:00,13.99,13.99,13.96,13.96,900.0,13.8338,13.8338,13.8042,13.8042,900.0
2008-03-07 14:05:00,13.9,13.93,13.89,13.93,1200.0,13.7448,13.7745,13.7349,13.7745,1200.0
2008-03-07 14:10:00,13.95,13.95,13.92,13.92,500.0,13.7943,13.7943,13.7646,13.7646,500.0
2008-03-07 14:15:00,13.91,13.92,13.88,13.88,800.0,13.7547,13.7646,13.7251,13.7251,800.0
2008-03-07 14:20:00,13.86,13.86,13.84,13.85,5900.0,13.7053,13.7053,13.6855,13.6954,5900.0
2008-03-07 14:25:00,13.84,13.84,13.81,13.81,400.0,13.6855,13.6855,13.6558,13.6558,400.0
2008-03-07 14:30:00,13.83,13.83,13.78,13.78,2400.0,13.6756,13.6756,13.6262,13.6262,2400.0
2008-03-07 14:35:00,13.75,13.77,13.62,13.7,4100.0,13.5965,13.6163,13.468,13.5471,4100.0
2008-03-07 14:40:00,13.72,13.73,13.69,13.73,6900.0,13.5668,13.5767,13.5372,13.5767,6900.0
2008-03-07 14:45:00,13.74,13.83,13.74,13.83,600.0,13.5866,13.6756,13.5866,13.6756,600.0
2008-03-07 14:50:00,13.83,13.84,13.74,13.74,1000.0,13.6756,13.6855,13.5866,13.5866,1000.0
2008-03-07 14:55:00,13.73,13.78,13.73,13.76,1000.0,13.5767,13.6262,13.5767,13.6064,1000.0
2008-03-07 15:00:00,13.77,13.83,13.77,13.79,4900.0,13.6163,13.6756,13.6163,13.6361,4900.0
2008-03-07 15:05:00,13.76,13.8,13.73,13.75,2200.0,13.6064,13.6459,13.5767,13.5965,2200.0
2008-03-07 15:10:00,13.73,13.75,13.69,13.74,7400.0,13.5767,13.5965,13.5372,13.5866,7400.0
2008-03-07 15:15:00,13.75,13.82,13.7,13.82,5800.0,13.5965,13.6657,13.5471,13.6657,5800.0
2008-03-07 15:20:00,13.82,13.84,13.78,13.78,1100.0,13.6657,13.6855,13.6262,13.6262,1100.0
2008-03-07 15:25:00,13.76,13.76,13.73,13.74,2000.0,13.6064,13.6064,13.5767,13.5866,2000.0
2008-03-07 15:30:00,13.74,13.74,13.69,13.69,2600.0,13.5866,13.5866,13.5372,13.5372,2600.0
2008-03-07 15:35:00,13.67,13.69,13.56,13.56,2900.0,13.5174,13.5372,13.4086,13.4086,2900.0
2008-03-07 15:40:00,13.56,13.56,13.48,13.52,3300.0,13.4086,13.4086,13.3295,13.3691,3300.0
2008-03-07 15:45:00,13.49,13.54,13.48,13.51,6100.0,13.3394,13.3889,13.3295,13.3592,6100.0
2008-03-07 15:50:00,13.51,13.54,13.42,13.54,4500.0,13.3592,13.3889,13.2702,13.3889,4500.0
2008-03-07 15:55:00,13.61,13.62,13.45,13.48,4200.0,13.4581,13.468,13.2999,13.3295,4200.0
2008-03-10 09:30:00,13.5,13.5,13.5,13.5,800.0,13.3493,13.3493,13.3493,13.3493,800.0
2008-03-10 09:35:00,13.51,13.66,13.5,13.5,2300.0,13.3592,13.5075,13.3493,13.3493,2300.0
2008-03-10 09:40:00,13.37,13.42,13.13,13.13,3800.0,13.2207,13.2702,12.9834,12.9834,3800.0
2008-03-10 09:45:00,13.17,13.17,13.05,13.07,6300.0,13.023,13.023,12.9043,12.9241,6300.0
2008-03-10 09:50:00,13.06,13.2,13.06,13.2,2100.0,12.9142,13.0526,12.9142,13.0526,2100.0
2008-03-10 09:55:00,13.17,13.22,13.15,13.15,1400.0,13.023,13.0724,13.0032,13.0032,1400.0
2008-03-10 10:00:00,13.15,13.15,13.12,13.14,1300.0,13.0032,13.0032,12.9735,12.9933,1300.0
2008-03-10 10:05:00,13.12,13.12,13.03,13.06,700.0,12.9735,12.9735,12.8845,12.9142,700.0
2008-03-10 10:10:00,13.1,13.1,13.0,13.0,900.0,12.9538,12.9538,12.8549,12.8549,900.0
2008-03-10 10:15:00,13.02,13.04,12.99,13.01,500.0,12.8747,12.8944,12.845,12.8648,500.0
2008-03-10 10:20:00,13.07,13.11,13.07,13.11,400.0,12.9241,12.9637,12.9241,12.9637,400.0
2008-03-10 10:25:00,13.11,13.11,13.11,13.11,0.0,12.9637,12.9637,12.9637,12.9637,0.0
2008-03-10 10:30:00,13.13,13.13,13.13,13.13,100.0,12.9834,12.9834,12.9834,12.9834,100.0
2008-03-10 10:35:00,13.14,13.14,13.14,13.14,100.0,12.9933,12.9933,12.9933,12.9933,100.0
2008-03-10 10:40:00,13.17,13.17,13.17,13.17,100.0,13.023,13.023,13.023,13.023,100.0
2008-03-10 10:45:00,13.15,13.29,13.15,13.26,800.0,13.0032,13.1416,13.0032,13.112,800.0
2008-03-10 10:50:00,13.28,13.28,13.26,13.26,800.0,13.1318,13.1318,13.112,13.112,800.0
2008-03-10 10:55:00,13.24,13.24,13.2,13.22,300.0,13.0922,13.0922,13.0526,13.0724,300.0
2008-03-10 11:00:00,13.23,13.23,13.23,13.23,400.0,13.0823,13.0823,13.0823,13.0823,400.0
2008-03-10 11:05:00,13.23,13.23,13.19,13.19,1200.0,13.0823,13.0823,13.0428,13.0428,1200.0
2008-03-10 11:10:00,13.17,13.17,13.16,13.16,800.0,13.023,13.023,13.0131,13.0131,800.0
2008-03-10 11:15:00,13.15,13.15,13.04,13.04,1800.0,13.0032,13.0032,12.8944,12.8944,1800.0
2008-03-10 11:20:00,13.04,13.04,13.0,13.0,1500.0,12.8944,12.8944,12.8549,12.8549,1500.0
2008-03-10 11:25:00,13.0,13.0,12.84,12.84,7300.0,12.8549,12.8549,12.6967,12.6967,7300.0
2008-03-10 11:30:00,12.84,12.92,12.84,12.86,3600.0,12.6967,12.7758,12.6967,12.7164,3600.0
2008-03-10 11:35:00,12.86,12.87,12.84,12.85,4600.0,12.7164,12.7263,12.6967,12.7066,4600.0
2008-03-10 11:40:00,12.85,12.92,12.8,12.87,11600.0,12.7066,12.7758,12.6571,12.7263,11600.0
2008-03-10 11:45:00,12.87,12.87,12.77,12.81,2200.0,12.7263,12.7263,12.6274,12.667,2200.0
2008-03-10 11:50:00,12.81,12.87,12.81,12.87,400.0,12.667,12.7263,12.667,12.7263,400.0
2008-03-10 11:55:00,12.87,12.87,12.87,12.87,200.0,12.7263,12.7263,12.7263,12.7263,200.0
2008-03-10 12:00:00,12.88,12.89,12.87,12.88,700.0,12.7362,12.7461,12.7263,12.7362,700.0
2008-03-10 12:05:00,12.89,12.89,12.84,12.84,1400.0,12.7461,12.7461,12.6967,12.6967,1400.0
2008-03-10 12:10:00,12.85,12.86,12.81,12.86,1300.0,12.7066,12.7164,12.667,12.7164,1300.0
2008-03-10 12:15:00,12.86,12.87,12.81,12.85,1900.0,12.7164,12.7263,12.667,12.7066,1900.0
2008-03-10 12:20:00,12.82,12.87,12.81,12.84,1300.0,12.6769,12.7263,12.667,12.6967,1300.0
2008-03-10 12:25:00,12.8,12.8,12.8,12.8,700.0,12.6571,12.6571,12.6571,12.6571,700.0
2008-03-10 12:30:00,12.8,12.84,12.77,12.84,1900.0,12.6571,12.6967,12.6274,12.6967,1900.0
2008-03-10 12:35:00,12.85,12.88,12.85,12.85,800.0,12.7066,12.7362,12.7066,12.7066,800.0
2008-03-10 12:40:00,12.89,12.95,12.89,12.9,1900.0,12.7461,12.8054,12.7461,12.756,1900.0
2008-03-10 12:45:00,12.95,12.96,12.89,12.89,1300.0,12.8054,12.8153,12.7461,12.7461,1300.0
2008-03-10 12:50:00,12.88,12.93,12.88,12.93,1100.0,12.7362,12.7857,12.7362,12.7857,1100.0
2008-03-10 12:55:00,12.93,12.95,12.93,12.95,500.0,12.7857,12.8054,12.7857,12.8054,500.0
2008-03-10 13:00:00,12.95,12.95,12.92,12.95,1800.0,12.8054,12.8054,12.7758,12.8054,1800.0
2008-03-10 13:05:00,12.95,12.95,12.88,12.88,1400.0,12.8054,12.8054,12.7362,12.7362,1400.0
2008-03-10 13:10:00,12.88,12.92,12.88,12.91,1600.0,12.7362,12.7758,12.7362,12.7659,1600.0
2008-03-10 13:15:00,12.89,12.96,12.89,12.96,1800.0,12.7461,12.8153,12.7461,12.8153,1800.0
2008-03-10 13:20:00,12.96,12.96,12.95,12.96,1300.0,12.8153,12.8153,12.8054,12.8153,1300.0
2008-03-10 13:25:00,12.96,12.97,12.93,12.95,1900.0,12.8153,12.8252,12.7857,12.8054,1900.0
2008-03-10 13:30:00,12.95,12.96,12.93,12.94,2200.0,12.8054,12.8153,12.7857,12.7955,2200.0
2008-03-10 13:35:00,12.93,12.95,12.89,12.93,3000.0,12.7857,12.8054,12.7461,12.7857,3000.0
2008-03-10 13:40:00,12.93,12.93,12.9,12.9,2000.0,12.7857,12.7857,12.756,12.756,2000.0
2008-03-10 13:45:00,12.9,12.91,12.88,12.88,1400.0,12.756,12.7659,12.7362,12.7362,1400.0
2008-03-10 13:50:00,12.88,12.89,12.8,12.8,1500.0,12.7362,12.7461,12.6571,12.6571,1500.0
2008-03-10 13:55:00,12.8,12.82,12.75,12.76,1700.0,12.6571,12.6769,12.6077,12.6176,1700.0
2008-03-10 14:00:00,12.75,12.75,12.69,12.69,55000.0,12.6077,12.6077,12.5483,12.5483,55000.0
2008-03-10 14:05:00,12.7,12.7,12.62,12.62,3500.0,12.5582,12.5582,12.4791,12.4791,3500.0
2008-03-10 14:10:00,12.62,12.64,12.62,12.64,1300.0,12.4791,12.4989,12.4791,12.4989,1300.0
2008-03-10 14:15:00,12.65,12.67,12.63,12.63,1700.0,12.5088,12.5286,12.489,12.489,1700.0
2008-03-10 14:20:00,12.65,12.65,12.5,12.61,4100.0,12.5088,12.5088,12.3605,12.4692,4100.0
2008-03-10 14:25:00,12.61,12.64,12.61,12.64,1700.0,12.4692,12.4989,12.4692,12.4989,1700.0
2008-03-10 14:30:00,12.65,12.7,12.65,12.7,2000.0,12.5088,12.5582,12.5088,12.5582,2000.0
2008-03-10 14:35:00,12.69,12.76,12.67,12.74,2600.0,12.5483,12.6176,12.5286,12.5978,2600.0
2008-03-10 14:40:00,12.74,12.74,12.69,12.69,2700.0,12.5978,12.5978,12.5483,12.5483,2700.0
2008-03-10 14:45:00,12.69,12.69,12.69,12.69,700.0,12.5483,12.5483,12.5483,12.5483,700.0
2008-03-10 14:50:00,12.69,12.7,12.69,12.7,1400.0,12.5483,12.5582,12.5483,12.5582,1400.0
2008-03-10 14:55:00,12.7,12.7,12.7,12.7,1700.0,12.5582,12.5582,12.5582,12.5582,1700.0
2008-03-10 15:00:00,12.7,12.7,12.7,12.7,2200.0,12.5582,12.5582,12.5582,12.5582,2200.0
2008-03-10 15:05:00,12.7,12.71,12.7,12.7,3200.0,12.5582,12.5681,12.5582,12.5582,3200.0
2008-03-10 15:10:00,12.7,12.7,12.62,12.62,2800.0,12.5582,12.5582,12.4791,12.4791,2800.0
2008-03-10 15:15:00,12.62,12.64,12.6,12.63,2400.0,12.4791,12.4989,12.4593,12.489,2400.0
2008-03-10 15:20:00,12.63,12.7,12.63,12.64,4500.0,12.489,12.5582,12.489,12.4989,4500.0
2008-03-10 15:25:00,12.64,12.64,12.64,12.64,900.0,12.4989,12.4989,12.4989,12.4989,900.0
2008-03-10 15:30:00,12.64,12.65,12.64,12.64,2500.0,12.4989,12.5088,12.4989,12.4989,2500.0
2008-03-10 15:35:00,12.64,12.65,12.55,12.65,8500.0,12.4989,12.5088,12.4099,12.5088,8500.0
2008-03-10 15:40:00,12.63,12.65,12.63,12.64,1700.0,12.489,12.5088,12.489,12.4989,1700.0
2008-03-10 15:45:00,12.66,12.69,12.66,12.69,3100.0,12.5187,12.5483,12.5187,12.5483,3100.0
2008-03-10 15:50:00,12.7,12.72,12.64,12.64,11300.0,12.5582,12.578,12.4989,12.4989,11300.0
2008-03-10 15:55:00,12.64,12.69,12.63,12.69,10600.0,12.4989,12.5483,12.489,12.5483,10600.0
2008-03-11 09:30:00,13.04,13.35,12.92,13.35,2200.0,12.8944,13.201,12.7758,13.201,2200.0
2008-03-11 09:35:00,13.11,13.34,13.06,13.34,1500.0,12.9637,13.1911,12.9142,13.1911,1500.0
2008-03-11 09:40:00,13.28,13.28,13.27,13.27,800.0,13.1318,13.1318,13.1219,13.1219,800.0
2008-03-11 09:45:00,13.21,13.3,13.19,13.3,1800.0,13.0625,13.1515,13.0428,13.1515,1800.0
2008-03-11 09:50:00,13.06,13.2,13.06,13.2,200.0,12.9142,13.0526,12.9142,13.0526,200.0
2008-03-11 09:55:00,13.12,13.14,13.08,13.08,15600.0,12.9735,12.9933,12.934,12.934,15600.0
2008-03-11 10:00:00,13.03,13.03,13.0,13.0,800.0,12.8845,12.8845,12.8549,12.8549,800.0
2008-03-11 10:05:00,12.98,12.98,12.8,12.8,1700.0,12.8351,12.8351,12.6571,12.6571,1700.0
2008-03-11 10:10:00,12.74,12.8,12.74,12.8,1600.0,12.5978,12.6571,12.5978,12.6571,1600.0
2008-03-11 10:15:00,12.8,12.8,12.8,12.8,0.0,12.6571,12.6571,12.6571,12.6571,0.0
2008-03-11 10:20:00,12.86,12.87,12.86,12.86,500.0,12.7164,12.7263,12.7164,12.7164,500.0
2008-03-11 10:25:00,12.88,12.93,12.88,12.93,5100.0,12.7362,12.7857,12.7362,12.7857,5100.0
2008-03-11 10:30:00,12.95,13.15,12.95,13.03,9100.0,12.8054,13.0032,12.8054,12.8845,9100.0
2008-03-11 10:35:00,13.06,13.06,12.95,12.95,4600.0,12.9142,12.9142,12.8054,12.8054,4600.0
2008-03-11 10:40:00,12.98,13.03,12.98,13.03,700.0,12.8351,12.8845,12.8351,12.8845,700.0
2008-03-11 10:45:00,13.04,13.07,13.04,13.07,400.0,12.8944,12.9241,12.8944,12.9241,400.0
2008-03-11 10:50:00,13.08,13.08,13.02,13.02,1000.0,12.934,12.934,12.8747,12.8747,1000.0
2008-03-11 10:55:00,13.02,13.02,13.02,13.02,200.0,12.8747,12.8747,12.8747,12.8747,200.0
2008-03-11 11:00:00,13.05,13.07,13.05,13.07,300.0,12.9043,12.9241,12.9043,12.9241,300.0
2008-03-11 11:05:00,13.08,13.08,13.01,13.01,800.0,12.934,12.934,12.8648,12.8648,800.0
2008-03-11 11:10:00,13.01,13.02,13.01,13.02,400.0,12.8648,12.8747,12.8648,12.8747,400.0
2008-03-11 11:15:00,13.02,13.02,13.02,13.02,600.0,12.8747,12.8747,12.8747,12.8747,600.0
2008-03-11 11:20:00,13.02,13.03,13.02,13.03,400.0,12.8747,12.8845,12.8747,12.8845,400.0
2008-03-11 11:25:00,13.05,13.06,13.05,13.06,300.0,12.9043,12.9142,12.9043,12.9142,300.0
2008-03-11 11:30:00,13.07,13.07,13.02,13.06,1000.0,12.9241,12.9241,12.8747,12.9142,1000.0
2008-03-11 11:35:00,13.08,13.08,13.08,13.08,400.0,12.934,12.934,12.934,12.934,400.0
2008-03-11 11:40:00,13.04,13.04,13.0,13.0,1700.0,12.8944,12.8944,12.8549,12.8549,1700.0
2008-03-11 11:45:00,13.0,13.0,12.79,12.79,4200.0,12.8549,12.8549,12.6472,12.6472,4200.0
2008-03-11 11:50:00,12.79,12.83,12.79,12.83,600.0,12.6472,12.6868,12.6472,12.6868,600.0
2008-03-11 11:55:00,12.83,12.83,12.74,12.78,1700.0,12.6868,12.6868,12.5978,12.6373,1700.0
2008-03-11 12:00:00,12.78,12.81,12.78,12.81,600.0,12.6373,12.667,12.6373,12.667,600.0
2008-03-11 12:05:00,12.92,12.98,12.9,12.98,1000.0,12.7758,12.8351,12.756,12.8351,1000.0
2008-03-11 12:10:00,12.96,12.96,12.91,12.91,700.0,12.8153,12.8153,12.7659,12.7659,700.0
2008-03-11 12:15:00,12.91,12.91,12.89,12.89,500.0,12.7659,12.7659,12.7461,12.7461,500.0
2008-03-11 12:20:00,12.91,12.94,12.91,12.94,300.0,12.7659,12.7955,12.7659,12.7955,300.0
2008-03-11 12:25:00,12.93,12.96,12.93,12.96,700.0,12.7857,12.8153,12.7857,12.8153,700.0
2008-03-11 12:30:00,12.96,12.98,12.96,12.98,800.0,12.8153,12.8351,12.8153,12.8351,800.0
2008-03-11 12:35:00,12.87,12.87,12.82,12.83,800.0,12.7263,12.7263,12.6769,12.6868,800.0
2008-03-11 12:40:00,12.83,12.83,12.83,12.83,100.0,12.6868,12.6868,12.6868,12.6868,100.0
2008-03-11 12:45:00,12.83,12.83,12.83,12.83,100.0,12.6868,12.6868,12.6868,12.6868,100.0
2008-03-11 12:50:00,12.83,12.83,12.77,12.77,600.0,12.6868,12.6868,12.6274,12.6274,600.0
2008-03-11 12:55:00,12.75,12.75,12.75,12.75,200.0,12.6077,12.6077,12.6077,12.6077,200.0
2008-03-11 13:00:00,12.75,12.77,12.75,12.77,700.0,12.6077,12.6274,12.6077,12.6274,700.0
2008-03-11 13:05:00,12.77,12.77,12.76,12.76,400.0,12.6274,12.6274,12.6176,12.6176,400.0
2008-03-11 13:10:00,12.78,12.78,12.78,12.78,100.0,12.6373,12.6373,12.6373,12.6373,100.0
2008-03-11 13:15:00,12.78,12.85,12.73,12.85,1300.0,12.6373,12.7066,12.5879,12.7066,1300.0
2008-03-11 13:20:00,12.85,12.94,12.8,12.8,500.0,12.7066,12.7955,12.6571,12.6571,500.0
2008-03-11 13:25:00,12.77,12.77,12.74,12.74,900.0,12.6274,12.6274,12.5978,12.5978,900.0
2008-03-11 13:30:00,12.75,12.75,12.75,12.75,1100.0,12.6077,12.6077,12.6077,12.6077,1100.0
2008-03-11 13:35:00,12.74,12.74,12.74,12.74,100.0,12.5978,12.5978,12.5978,12.5978,100.0
2008-03-11 13:40:00,12.75,12.77,12.75,12.77,500.0,12.6077,12.6274,12.6077,12.6274,500.0
2008-03-11 13:45:00,12.73,12.73,12.73,12.73,100.0,12.5879,12.5879,12.5879,12.5879,100.0
2008-03-11 13:50:00,12.75,12.75,12.73,12.73,700.0,12.6077,12.6077,12.5879,12.5879,700.0
2008-03-11 13:55:00,12.76,12.76,12.75,12.75,200.0,12.6176,12.6176,12.6077,12.6077,200.0
2008-03-11 14:00:00,12.75,12.8,12.75,12.8,2100.0,12.6077,12.6571,12.6077,12.6571,2100.0
2008-03-11 14:05:00,12.78,12.78,12.77,12.77,600.0,12.6373,12.6373,12.6274,12.6274,600.0
2008-03-11 14:10:00,12.76,12.76,12.75,12.75,300.0,12.6176,12.6176,12.6077,12.6077,300.0
2008-03-11 14:15:00,12.75,12.78,12.75,12.78,400.0,12.6077,12.6373,12.6077,12.6373,400.0
2008-03-11 14:20:00,12.78,12.78,12.77,12.77,200.0,12.6373,12.6373,12.6274,12.6274,200.0
2008-03-11 14:25:00,12.77,12.77,12.77,12.77,300.0,12.6274,12.6274,12.6274,12.6274,300.0
2008-03-11 14:30:00,12.77,12.8,12.77,12.8,500.0,12.6274,12.6571,12.6274,12.6571,500.0
2008-03-11 14:35:00,12.8,12.8,12.77,12.78,1400.0,12.6571,12.6571,12.6274,12.6373,1400.0
2008-03-11 14:40:00,12.79,12.86,12.79,12.86,500.0,12.6472,12.7164,12.6472,12.7164,500.0
2008-03-11 14:45:00,12.86,12.96,12.86,12.92,700.0,12.7164,12.8153,12.7164,12.7758,700.0
2008-03-11 14:50:00,13.0,13.01,12.99,13.01,600.0,12.8549,12.8648,12.845,12.8648,600.0
2008-03-11 14:55:00,13.0,13.0,12.97,12.97,3800.0,12.8549,12.8549,12.8252,12.8252,3800.0
2008-03-11 15:00:00,12.95,12.98,12.95,12.98,500.0,12.8054,12.8351,12.8054,12.8351,500.0
2008-03-11 15:05:00,12.95,12.95,12.89,12.89,1000.0,12.8054,12.8054,12.7461,12.7461,1000.0
2008-03-11 15:10:00,12.89,12.9,12.89,12.9,700.0,12.7461,12.756,12.7461,12.756,700.0
2008-03-11 15:15:00,12.91,12.95,12.91,12.93,2100.0,12.7659,12.8054,12.7659,12.7857,2100.0
2008-03-11 15:20:00,12.93,12.93,12.92,12.93,700.0,12.7857,12.7857,12.7758,12.7857,700.0
2008-03-11 15:25:00,12.93,12.98,12.88,12.91,5900.0,12.7857,12.8351,12.7362,12.7659,5900.0
2008-03-11 15:30:00,12.88,12.92,12.88,12.89,1200.0,12.7362,12.7758,12.7362,12.7461,1200.0
2008-03-11 15:35:00,12.89,12.89,12.85,12.85,2300.0,12.7461,12.7461,12.7066,12.7066,2300.0
2008-03-11 15:40:00,12.83,12.83,12.79,12.8,1500.0,12.6868,12.6868,12.6472,12.6571,1500.0
2008-03-11 15:45:00,12.81,12.83,12.79,12.79,16300.0,12.667,12.6868,12.6472,12.6472,16300.0
2008-03-11 15:50:00,12.8,12.88,12.76,12.78,3000.0,12.6571,12.7362,12.6176,12.6373,3000.0
2008-03-11 15:55:00,12.81,12.99,12.81,12.83,11600.0,12.667,12.845,12.667,12.6868,11600.0
2008-03-12 09:30:00,12.86,12.86,12.86,12.86,200.0,12.7164,12.7164,12.7164,12.7164,200.0
2008-03-12 09:35:00,12.86,12.86,12.86,12.86,0.0,12.7164,12.7164,12.7164,12.7164,0.0
2008-03-12 09:40:00,12.86,12.99,12.86,12.99,600.0,12.7164,12.845,12.7164,12.845,600.0
2008-03-12 09:45:00,13.05,13.07,13.0,13.01,1000.0,12.9043,12.9241,12.8549,12.8648,1000.0
2008-03-12 09:50:00,13.02,13.11,13.02,13.07,1600.0,12.8747,12.9637,12.8747,12.9241,1600.0
2008-03-12 09:55:00,13.07,13.1,13.07,13.1,4000.0,12.9241,12.9538,12.9241,12.9538,4000.0
2008-03-12 10:00:00,13.14,13.15,13.05,13.11,1300.0,12.9933,13.0032,12.9043,12.9637,1300.0
2008-03-12 10:05:00,13.12,13.14,12.96,12.96,2700.0,12.9735,12.9933,12.8153,12.8153,2700.0
2008-03-12 10:10:00,12.98,12.98,12.8,12.8,34500.0,12.8351,12.8351,12.6571,12.6571,34500.0
2008-03-12 10:15:00,12.82,12.95,12.81,12.81,3800.0,12.6769,12.8054,12.667,12.667,3800.0
2008-03-12 10:20:00,12.85,12.88,12.8,12.8,4400.0,12.7066,12.7362,12.6571,12.6571,4400.0
2008-03-12 10:25:00,12.79,12.79,12.71,12.71,7200.0,12.6472,12.6472,12.5681,12.5681,7200.0
2008-03-12 10:30:00,12.69,12.78,12.5,12.5,11500.0,12.5483,12.6373,12.3605,12.3605,11500.0
2008-03-12 10:35:00,12.62,12.62,12.62,12.62,100.0,12.4791,12.4791,12.4791,12.4791,100.0
2008-03-12 10:40:00,12.67,12.68,12.67,12.68,200.0,12.5286,12.5385,12.5286,12.5385,200.0
2008-03-12 10:45:00,12.65,12.65,12.6,12.6,500.0,12.5088,12.5088,12.4593,12.4593,500.0
2008-03-12 10:50:00,12.55,12.56,12.55,12.55,600.0,12.4099,12.4198,12.4099,12.4099,600.0
2008-03-12 10:55:00,12.57,12.57,12.47,12.47,1800.0,12.4297,12.4297,12.3308,12.3308,1800.0
2008-03-12 11:00:00,12.48,12.5,12.37,12.37,3000.0,12.3407,12.3605,12.2319,12.2319,3000.0
2008-03-12 11:05:00,12.34,12.34,12.26,12.31,7300.0,12.2022,12.2022,12.1231,12.1726,7300.0
2008-03-12 11:10:00,12.32,12.38,12.32,12.35,10200.0,12.1825,12.2418,12.1825,12.2121,10200.0
2008-03-12 11:15:00,12.43,12.44,12.41,12.41,500.0,12.2912,12.3011,12.2715,12.2715,500.0
2008-03-12 11:20:00,12.41,12.55,12.41,12.55,900.0,12.2715,12.4099,12.2715,12.4099,900.0
2008-03-12 11:25:00,12.56,12.56,12.53,12.55,1800.0,12.4198,12.4198,12.3901,12.4099,1800.0
2008-03-12 11:30:00,12.55,12.57,12.5,12.5,5900.0,12.4099,12.4297,12.3605,12.3605,5900.0
2008-03-12 11:35:00,12.5,12.5,12.49,12.49,200.0,12.3605,12.3605,12.3506,12.3506,200.0
2008-03-12 11:40:00,12.49,12.49,12.4,12.4,4600.0,12.3506,12.3506,12.2616,12.2616,4600.0
2008-03-12 11:45:00,12.4,12.5,12.4,12.47,7100.0,12.2616,12.3605,12.2616,12.3308,7100.0
2008-03-12 11:50:00,12.47,12.47,12.45,12.46,2700.0,12.3308,12.3308,12.311,12.3209,2700.0
2008-03-12 11:55:00,12.49,12.51,12.49,12.51,1200.0,12.3506,12.3703,12.3506,12.3703,1200.0
2008-03-12 12:00:00,12.55,12.55,12.53,12.53,200.0,12.4099,12.4099,12.3901,12.3901,200.0
2008-03-12 12:05:00,12.52,12.55,12.52,12.55,1700.0,12.3802,12.4099,12.3802,12.4099,1700.0
2008-03-12 12:10:00,12.51,12.51,12.5,12.51,500.0,12.3703,12.3703,12.3605,12.3703,500.0
2008-03-12 12:15:00,12.51,12.51,12.51,12.51,100.0,12.3703,12.3703,12.3703,12.3703,100.0
2008-03-12 12:20:00,12.51,12.51,12.51,12.51,0.0,12.3703,12.3703,12.3703,12.3703,0.0
2008-03-12 12:25:00,12.51,12.51,12.51,12.51,100.0,12.3703,12.3703,12.3703,12.3703,100.0
2008-03-12 12:30:00,12.51,12.51,12.47,12.47,1400.0,12.3703,12.3703,12.3308,12.3308,1400.0
2008-03-12 12:35:00,12.46,12.47,12.46,12.47,500.0,12.3209,12.3308,12.3209,12.3308,500.0
2008-03-12 12:40:00,12.46,12.47,12.46,12.47,300.0,12.3209,12.3308,12.3209,12.3308,300.0
2008-03-12 12:45:00,12.47,12.48,12.47,12.48,700.0,12.3308,12.3407,12.3308,12.3407,700.0
2008-03-12 12:50:00,12.49,12.5,12.49,12.49,3000.0,12.3506,12.3605,12.3506,12.3506,3000.0
2008-03-12 12:55:00,12.49,12.49,12.49,12.49,500.0,12.3506,12.3506,12.3506,12.3506,500.0
2008-03-12 13:00:00,12.5,12.5,12.5,12.5,400.0,12.3605,12.3605,12.3605,12.3605,400.0
2008-03-12 13:05:00,12.5,12.5,12.5,12.5,200.0,12.3605,12.3605,12.3605,12.3605,200.0
2008-03-12 13:10:00,12.5,12.5,12.5,12.5,0.0,12.3605,12.3605,12.3605,12.3605,0.0
2008-03-12 13:15:00,12.5,12.51,12.5,12.51,400.0,12.3605,12.3703,12.3605,12.3703,400.0
2008-03-12 13:20:00,12.52,12.52,12.52,12.52,500.0,12.3802,12.3802,12.3802,12.3802,500.0
2008-03-12 13:25:00,12.56,12.75,12.56,12.65,7800.0,12.4198,12.6077,12.4198,12.5088,7800.0
2008-03-12 13:30:00,12.65,12.65,12.62,12.62,300.0,12.5088,12.5088,12.4791,12.4791,300.0
2008-03-12 13:35:00,12.59,12.59,12.56,12.56,400.0,12.4495,12.4495,12.4198,12.4198,400.0
2008-03-12 13:40:00,12.57,12.57,12.57,12.57,200.0,12.4297,12.4297,12.4297,12.4297,200.0
2008-03-12 13:45:00,12.53,12.53,12.53,12.53,100.0,12.3901,12.3901,12.3901,12.3901,100.0
2008-03-12 13:50:00,12.53,12.53,12.5,12.5,600.0,12.3901,12.3901,12.3605,12.3605,600.0
2008-03-12 13:55:00,12.48,12.48,12.47,12.47,400.0,12.3407,12.3407,12.3308,12.3308,400.0
2008-03-12 14:00:00,12.48,12.48,12.48,12.48,100.0,12.3407,12.3407,12.3407,12.3407,100.0
2008-03-12 14:05:00,12.5,12.55,12.46,12.46,6000.0,12.3605,12.4099,12.3209,12.3209,6000.0
2008-03-12 14:10:00,12.46,12.46,12.46,12.46,0.0,12.3209,12.3209,12.3209,12.3209,0.0
2008-03-12 14:15:00,12.48,12.48,12.48,12.48,100.0,12.3407,12.3407,12.3407,12.3407,100.0
2008-03-12 14:20:00,12.48,12.48,12.48,12.48,0.0,12.3407,12.3407,12.3407,12.3407,0.0
2008-03-12 14:25:00,12.46,12.46,12.46,12.46,600.0,12.3209,12.3209,12.3209,12.3209,600.0
2008-03-12 14:30:00,12.49,12.49,12.47,12.47,200.0,12.3506,12.3506,12.3308,12.3308,200.0
2008-03-12 14:35:00,12.47,12.47,12.47,12.47,0.0,12.3308,12.3308,12.3308,12.3308,0.0
2008-03-12 14:40:00,12.47,12.47,12.47,12.47,0.0,12.3308,12.3308,12.3308,12.3308,0.0
2008-03-12 14:45:00,12.47,12.47,12.47,12.47,0.0,12.3308,12.3308,12.3308,12.3308,0.0
2008-03-12 14:50:00,12.47,12.47,12.47,12.47,0.0,12.3308,12.3308,12.3308,12.3308,0.0
2008-03-12 14:55:00,12.46,12.46,12.45,12.45,3900.0,12.3209,12.3209,12.311,12.311,3900.0
2008-03-12 15:00:00,12.44,12.44,12.42,12.42,5400.0,12.3011,12.3011,12.2814,12.2814,5400.0
2008-03-12 15:05:00,12.44,12.45,12.44,12.45,1200.0,12.3011,12.311,12.3011,12.311,1200.0
2008-03-12 15:10:00,12.42,12.42,12.42,12.42,100.0,12.2814,12.2814,12.2814,12.2814,100.0
2008-03-12 15:15:00,12.45,12.45,12.44,12.44,400.0,12.311,12.311,12.3011,12.3011,400.0
2008-03-12 15:20:00,12.44,12.44,12.4,12.4,4500.0,12.3011,12.3011,12.2616,12.2616,4500.0
2008-03-12 15:25:00,12.38,12.38,12.3,12.3,2000.0,12.2418,12.2418,12.1627,12.1627,2000.0
2008-03-12 15:30:00,12.3,12.3,12.3,12.3,400.0,12.1627,12.1627,12.1627,12.1627,400.0
2008-03-12 15:35:00,12.29,12.29,12.27,12.27,400.0,12.1528,12.1528,12.133,12.133,400.0
2008-03-12 15:40:00,12.27,12.27,12.27,12.27,300.0,12.133,12.133,12.133,12.133,300.0
2008-03-12 15:45:00,12.27,12.27,12.14,12.2,6200.0,12.133,12.133,12.0045,12.0638,6200.0
2008-03-12 15:50:00,12.24,12.25,12.21,12.21,1100.0,12.1034,12.1133,12.0737,12.0737,1100.0
2008-03-12 15:55:00,12.21,12.21,12.18,12.18,900.0,12.0737,12.0737,12.044,12.044,900.0
2008-03-13 09:30:00,12.0,12.0,11.93,11.93,1000.0,11.866,11.866,11.7968,11.7968,1000.0
2008-03-13 09:35:00,11.92,11.92,11.71,11.71,900.0,11.7869,11.7869,11.5793,11.5793,900.0
2008-03-13 09:40:00,11.72,11.78,11.69,11.69,1200.0,11.5892,11.6485,11.5595,11.5595,1200.0
2008-03-13 09:45:00,11.67,11.68,11.31,11.31,9200.0,11.5397,11.5496,11.1837,11.1837,9200.0
2008-03-13 09:50:00,11.36,11.59,11.36,11.59,9500.0,11.2332,11.4606,11.2332,11.4606,9500.0
2008-03-13 09:55:00,11.59,11.59,11.59,11.59,0.0,11.4606,11.4606,11.4606,11.4606,0.0
2008-03-13 10:00:00,11.51,11.7,11.5,11.7,2200.0,11.3815,11.5694,11.3716,11.5694,2200.0
2008-03-13 10:05:00,11.73,11.73,11.73,11.73,200.0,11.5991,11.5991,11.5991,11.5991,200.0
2008-03-13 10:10:00,11.72,11.81,11.72,11.8,1200.0,11.5892,11.6782,11.5892,11.6683,1200.0
2008-03-13 10:15:00,11.81,11.92,11.77,11.89,3100.0,11.6782,11.7869,11.6386,11.7573,3100.0
2008-03-13 10:20:00,11.89,11.89,11.89,11.89,100.0,11.7573,11.7573,11.7573,11.7573,100.0
2008-03-13 10:25:00,11.89,11.89,11.86,11.86,600.0,11.7573,11.7573,11.7276,11.7276,600.0
2008-03-13 10:30:00,11.86,11.86,11.85,11.85,200.0,11.7276,11.7276,11.7177,11.7177,200.0
2008-03-13 10:35:00,11.83,11.83,11.83,11.83,200.0,11.6979,11.6979,11.6979,11.6979,200.0
2008-03-13 10:40:00,11.82,11.82,11.8,11.81,700.0,11.6881,11.6881,11.6683,11.6782,700.0
2008-03-13 10:45:00,11.81,11.84,11.81,11.82,700.0,11.6782,11.7078,11.6782,11.6881,700.0
2008-03-13 10:50:00,11.85,11.85,11.85,11.85,500.0,11.7177,11.7177,11.7177,11.7177,500.0
2008-03-13 10:55:00,11.84,11.85,11.84,11.85,200.0,11.7078,11.7177,11.7078,11.7177,200.0
2008-03-13 11:00:00,11.81,11.82,11.73,11.73,5400.0,11.6782,11.6881,11.5991,11.5991,5400.0
2008-03-13 11:05:00,11.71,11.75,11.71,11.75,1300.0,11.5793,11.6188,11.5793,11.6188,1300.0
2008-03-13 11:10:00,11.75,11.8,11.75,11.8,3200.0,11.6188,11.6683,11.6188,11.6683,3200.0
2008-03-13 11:15:00,11.8,11.8,11.8,11.8,0.0,11.6683,11.6683,11.6683,11.6683,0.0
2008-03-13 11:20:00,11.77,11.78,11.77,11.78,200.0,11.6386,11.6485,11.6386,11.6485,200.0
2008-03-13 11:25:00,11.8,11.8,11.8,11.8,5800.0,11.6683,11.6683,11.6683,11.6683,5800.0
2008-03-13 11:30:00,11.8,11.8,11.79,11.79,300.0,11.6683,11.6683,11.6584,11.6584,300.0
2008-03-13 11:35:00,11.79,11.79,11.79,11.79,0.0,11.6584,11.6584,11.6584,11.6584,0.0
2008-03-13 11:40:00,11.79,11.79,11.75,11.78,600.0,11.6584,11.6584,11.6188,11.6485,600.0
2008-03-13 11:45:00,11.74,11.74,11.71,11.71,400.0,11.6089,11.6089,11.5793,11.5793,400.0
2008-03-13 11:50:00,11.72,11.73,11.69,11.73,400.0,11.5892,11.5991,11.5595,11.5991,400.0
2008-03-13 11:55:00,11.74,11.74,11.74,11.74,300.0,11.6089,11.6089,11.6089,11.6089,300.0
2008-03-13 12:00:00,11.78,11.78,11.78,11.78,100.0,11.6485,11.6485,11.6485,11.6485,100.0
2008-03-13 12:05:00,11.78,11.78,11.78,11.78,0.0,11.6485,11.6485,11.6485,11.6485,0.0
2008-03-13 12:10:00,11.78,11.78,11.78,11.78,400.0,11.6485,11.6485,11.6485,11.6485,400.0
2008-03-13 12:15:00,11.75,11.77,11.75,11.75,400.0,11.6188,11.6386,11.6188,11.6188,400.0
2008-03-13 12:20:00,11.75,11.75,11.75,11.75,0.0,11.6188,11.6188,11.6188,11.6188,0.0
2008-03-13 12:25:00,11.72,11.72,11.71,11.71,400.0,11.5892,11.5892,11.5793,11.5793,400.0
2008-03-13 12:30:00,11.73,11.73,11.73,11.73,300.0,11.5991,11.5991,11.5991,11.5991,300.0
2008-03-13 12:35:00,11.72,11.72,11.72,11.72,200.0,11.5892,11.5892,11.5892,11.5892,200.0
2008-03-13 12:40:00,11.75,11.75,11.75,11.75,100.0,11.6188,11.6188,11.6188,11.6188,100.0
2008-03-13 12:45:00,11.73,11.76,11.73,11.75,25800.0,11.5991,11.6287,11.5991,11.6188,25800.0
2008-03-13 12:50:00,11.77,11.78,11.74,11.74,2100.0,11.6386,11.6485,11.6089,11.6089,2100.0
2008-03-13 12:55:00,11.7,11.7,11.7,11.7,300.0,11.5694,11.5694,11.5694,11.5694,300.0
2008-03-13 13:00:00,11.68,11.71,11.68,11.71,400.0,11.5496,11.5793,11.5496,11.5793,400.0
2008-03-13 13:05:00,11.72,11.74,11.72,11.74,900.0,11.5892,11.6089,11.5892,11.6089,900.0
2008-03-13 13:10:00,11.75,11.75,11.74,11.74,1000.0,11.6188,11.6188,11.6089,11.6089,1000.0
2008-03-13 13:15:00,11.75,11.75,11.73,11.75,1000.0,11.6188,11.6188,11.5991,11.6188,1000.0
2008-03-13 13:20:00,11.75,11.75,11.73,11.73,1800.0,11.6188,11.6188,11.5991,11.5991,1800.0
2008-03-13 13:25:00,11.74,11.74,11.73,11.74,1100.0,11.6089,11.6089,11.5991,11.6089,1100.0
2008-03-13 13:30:00,11.74,11.74,11.73,11.73,3300.0,11.6089,11.6089,11.5991,11.5991,3300.0
2008-03-13 13:35:00,11.74,11.74,11.68,11.71,2100.0,11.6089,11.6089,11.5496,11.5793,2100.0
2008-03-13 13:40:00,11.71,11.71,11.55,11.57,3300.0,11.5793,11.5793,11.4211,11.4408,3300.0
2008-03-13 13:45:00,11.6,11.6,11.53,11.56,1500.0,11.4705,11.4705,11.4013,11.431,1500.0
2008-03-13 13:50:00,11.55,11.55,11.46,11.5,2600.0,11.4211,11.4211,11.3321,11.3716,2600.0
2008-03-13 13:55:00,11.5,11.5,11.44,11.49,2200.0,11.3716,11.3716,11.3123,11.3617,2200.0
2008-03-13 14:00:00,11.49,11.51,11.49,11.5,3700.0,11.3617,11.3815,11.3617,11.3716,3700.0
2008-03-13 14:05:00,11.51,11.54,11.5,11.5,1700.0,11.3815,11.4112,11.3716,11.3716,1700.0
2008-03-13 14:10:00,11.54,11.54,11.5,11.5,1500.0,11.4112,11.4112,11.3716,11.3716,1500.0
2008-03-13 14:15:00,11.51,11.51,11.47,11.47,700.0,11.3815,11.3815,11.342,11.342,700.0
2008-03-13 14:20:00,11.49,11.49,11.45,11.47,800.0,11.3617,11.3617,11.3222,11.342,800.0
2008-03-13 14:25:00,11.47,11.49,11.47,11.49,1300.0,11.342,11.3617,11.342,11.3617,1300.0
2008-03-13 14:30:00,11.49,11.49,11.41,11.41,2600.0,11.3617,11.3617,11.2826,11.2826,2600.0
2008-03-13 14:35:00,11.41,11.44,11.3,11.33,3100.0,11.2826,11.3123,11.1739,11.2035,3100.0
2008-03-13 14:40:00,11.33,11.34,11.33,11.34,1600.0,11.2035,11.2134,11.2035,11.2134,1600.0
2008-03-13 14:45:00,11.34,11.38,11.34,11.35,6000.0,11.2134,11.253,11.2134,11.2233,6000.0
2008-03-13 14:50:00,11.34,11.34,11.25,11.25,5600.0,11.2134,11.2134,11.1244,11.1244,5600.0
2008-03-13 14:55:00,11.28,11.3,11.15,11.22,8400.0,11.1541,11.1739,11.0255,11.0947,8400.0
2008-03-13 15:00:00,11.21,11.25,10.89,11.0,13500.0,11.0849,11.1244,10.7684,10.8772,13500.0
2008-03-13 15:05:00,11.01,11.04,10.89,10.92,7500.0,10.8871,10.9168,10.7684,10.7981,7500.0
2008-03-13 15:10:00,10.93,11.03,10.78,11.03,10600.0,10.808,10.9069,10.6597,10.9069,10600.0
2008-03-13 15:15:00,11.02,11.1,11.02,11.07,3700.0,10.897,10.9761,10.897,10.9464,3700.0
2008-03-13 15:20:00,11.07,11.1,11.0,11.04,10300.0,10.9464,10.9761,10.8772,10.9168,10300.0
2008-03-13 15:25:00,11.04,11.05,10.97,10.97,5200.0,10.9168,10.9266,10.8475,10.8475,5200.0
2008-03-13 15:30:00,10.98,10.99,10.95,10.95,2100.0,10.8574,10.8673,10.8278,10.8278,2100.0
2008-03-13 15:35:00,10.95,10.95,10.57,10.68,17000.0,10.8278,10.8278,10.452,10.5608,17000.0
2008-03-13 15:40:00,10.67,10.81,10.67,10.72,14100.0,10.5509,10.6893,10.5509,10.6003,14100.0
2008-03-13 15:45:00,10.69,10.73,10.63,10.68,6600.0,10.5707,10.6102,10.5113,10.5608,6600.0
2008-03-13 15:50:00,10.68,10.68,10.57,10.58,15500.0,10.5608,10.5608,10.452,10.4619,15500.0
2008-03-13 15:55:00,10.6,10.6,10.44,10.49,15700.0,10.4817,10.4817,10.3235,10.3729,15700.0
2008-03-14 09:30:00,10.8,11.0,10.75,10.84,10500.0,10.6794,10.8772,10.63,10.719,10500.0
2008-03-14 09:35:00,10.84,10.96,10.84,10.96,700.0,10.719,10.8377,10.719,10.8377,700.0
2008-03-14 09:40:00,10.89,10.93,10.84,10.84,3700.0,10.7684,10.808,10.719,10.719,3700.0
2008-03-14 09:45:00,10.83,10.85,10.79,10.82,4200.0,10.7091,10.7289,10.6695,10.6992,4200.0
2008-03-14 09:50:00,10.8,10.8,10.69,10.72,4300.0,10.6794,10.6794,10.5707,10.6003,4300.0
2008-03-14 09:55:00,10.74,10.8,10.74,10.77,2200.0,10.6201,10.6794,10.6201,10.6498,2200.0
2008-03-14 10:00:00,10.74,10.76,10.61,10.69,12000.0,10.6201,10.6399,10.4916,10.5707,12000.0
2008-03-14 10:05:00,10.72,10.77,10.62,10.75,6000.0,10.6003,10.6498,10.5014,10.63,6000.0
2008-03-14 10:10:00,10.74,10.74,10.6,10.6,49300.0,10.6201,10.6201,10.4817,10.4817,49300.0
2008-03-14 10:15:00,10.55,10.55,10.41,10.41,3500.0,10.4322,10.4322,10.2938,10.2938,3500.0
2008-03-14 10:20:00,10.38,10.39,10.28,10.3,6300.0,10.2641,10.274,10.1652,10.185,6300.0
2008-03-14 10:25:00,10.3,10.44,10.25,10.44,7600.0,10.185,10.3235,10.1356,10.3235,7600.0
2008-03-14 10:30:00,10.48,10.53,10.43,10.43,2100.0,10.363,10.4125,10.3136,10.3136,2100.0
2008-03-14 10:35:00,10.42,10.42,10.35,10.36,900.0,10.3037,10.3037,10.2345,10.2443,900.0
2008-03-14 10:40:00,10.32,10.38,10.18,10.21,4100.0,10.2048,10.2641,10.0664,10.096,4100.0
2008-03-14 10:45:00,10.19,10.2,10.12,10.18,4200.0,10.0762,10.0861,10.007,10.0664,4200.0
2008-03-14 10:50:00,10.18,10.22,10.18,10.22,2200.0,10.0664,10.1059,10.0664,10.1059,2200.0
2008-03-14 10:55:00,10.23,10.25,10.08,10.15,4300.0,10.1158,10.1356,9.9675,10.0367,4300.0
2008-03-14 11:00:00,10.16,10.18,10.14,10.15,1900.0,10.0466,10.0664,10.0268,10.0367,1900.0
2008-03-14 11:05:00,10.15,10.29,10.15,10.29,11400.0,10.0367,10.1751,10.0367,10.1751,11400.0
2008-03-14 11:10:00,10.3,10.3,10.3,10.3,1100.0,10.185,10.185,10.185,10.185,1100.0
2008-03-14 11:15:00,10.31,10.37,10.28,10.29,8400.0,10.1949,10.2542,10.1652,10.1751,8400.0
2008-03-14 11:20:00,10.3,10.3,10.28,10.29,2500.0,10.185,10.185,10.1652,10.1751,2500.0
2008-03-14 11:25:00,10.29,10.3,10.24,10.3,17400.0,10.1751,10.185,10.1257,10.185,17400.0
2008-03-14 11:30:00,10.29,10.31,10.28,10.29,10000.0,10.1751,10.1949,10.1652,10.1751,10000.0
2008-03-14 11:35:00,10.31,10.36,10.28,10.36,14900.0,10.1949,10.2443,10.1652,10.2443,14900.0
2008-03-14 11:40:00,10.36,10.38,10.35,10.35,3600.0,10.2443,10.2641,10.2345,10.2345,3600.0
2008-03-14 11:45:00,10.38,10.39,10.35,10.35,28100.0,10.2641,10.274,10.2345,10.2345,28100.0
2008-03-14 11:50:00,10.37,10.41,10.37,10.4,12600.0,10.2542,10.2938,10.2542,10.2839,12600.0
2008-03-14 11:55:00,10.4,10.43,10.4,10.42,2400.0,10.2839,10.3136,10.2839,10.3037,2400.0
2008-03-14 12:00:00,10.44,10.45,10.43,10.45,2100.0,10.3235,10.3333,10.3136,10.3333,2100.0
2008-03-14 12:05:00,10.45,10.56,10.45,10.56,2700.0,10.3333,10.4421,10.3333,10.4421,2700.0
2008-03-14 12:10:00,10.55,10.56,10.5,10.51,1800.0,10.4322,10.4421,10.3828,10.3927,1800.0
2008-03-14 12:15:00,10.51,10.51,10.5,10.5,3200.0,10.3927,10.3927,10.3828,10.3828,3200.0
2008-03-14 12:20:00,10.51,10.55,10.5,10.52,1600.0,10.3927,10.4322,10.3828,10.4026,1600.0
2008-03-14 12:25:00,10.51,10.52,10.5,10.52,26600.0,10.3927,10.4026,10.3828,10.4026,26600.0
2008-03-14 12:30:00,10.51,10.52,10.5,10.5,2700.0,10.3927,10.4026,10.3828,10.3828,2700.0
2008-03-14 12:35:00,10.5,10.51,10.5,10.5,7500.0,10.3828,10.3927,10.3828,10.3828,7500.0
2008-03-14 12:40:00,10.5,10.51,10.5,10.5,5300.0,10.3828,10.3927,10.3828,10.3828,5300.0
2008-03-14 12:45:00,10.5,10.52,10.5,10.51,1800.0,10.3828,10.4026,10.3828,10.3927,1800.0
2008-03-14 12:50:00,10.52,10.52,10.5,10.5,500.0,10.4026,10.4026,10.3828,10.3828,500.0
2008-03-14 12:55:00,10.51,10.54,10.51,10.54,3000.0,10.3927,10.4223,10.3927,10.4223,3000.0
2008-03-14 13:00:00,10.53,10.55,10.52,10.52,2100.0,10.4125,10.4322,10.4026,10.4026,2100.0
2008-03-14 13:05:00,10.52,10.52,10.5,10.5,4100.0,10.4026,10.4026,10.3828,10.3828,4100.0
2008-03-14 13:10:00,10.5,10.51,10.5,10.5,2100.0,10.3828,10.3927,10.3828,10.3828,2100.0
2008-03-14 13:15:00,10.5,10.52,10.5,10.5,2700.0,10.3828,10.4026,10.3828,10.3828,2700.0
2008-03-14 13:20:00,10.5,10.51,10.5,10.5,1400.0,10.3828,10.3927,10.3828,10.3828,1400.0
2008-03-14 13:25:00,10.5,10.52,10.5,10.51,7000.0,10.3828,10.4026,10.3828,10.3927,7000.0
2008-03-14 13:30:00,10.51,10.54,10.51,10.54,1800.0,10.3927,10.4223,10.3927,10.4223,1800.0
2008-03-14 13:35:00,10.54,10.57,10.53,10.54,2200.0,10.4223,10.452,10.4125,10.4223,2200.0
2008-03-14 13:40:00,10.52,10.54,10.52,10.54,500.0,10.4026,10.4223,10.4026,10.4223,500.0
2008-03-14 13:45:00,10.53,10.56,10.53,10.55,700.0,10.4125,10.4421,10.4125,10.4322,700.0
2008-03-14 13:50:00,10.55,10.56,10.53,10.56,3000.0,10.4322,10.4421,10.4125,10.4421,3000.0
2008-03-14 13:55:00,10.55,10.56,10.55,10.56,2700.0,10.4322,10.4421,10.4322,10.4421,2700.0
2008-03-14 14:00:00,10.55,10.57,10.55,10.55,17700.0,10.4322,10.452,10.4322,10.4322,17700.0
2008-03-14 14:05:00,10.56,10.58,10.55,10.58,1800.0,10.4421,10.4619,10.4322,10.4619,1800.0
2008-03-14 14:10:00,10.58,10.59,10.57,10.57,1200.0,10.4619,10.4718,10.452,10.452,1200.0
2008-03-14 14:15:00,10.57,10.6,10.57,10.6,27900.0,10.452,10.4817,10.452,10.4817,27900.0
2008-03-14 14:20:00,10.6,10.61,10.6,10.61,1900.0,10.4817,10.4916,10.4817,10.4916,1900.0
2008-03-14 14:25:00,10.6,10.63,10.6,10.62,1800.0,10.4817,10.5113,10.4817,10.5014,1800.0
2008-03-14 14:30:00,10.6,10.66,10.6,10.66,3400.0,10.4817,10.541,10.4817,10.541,3400.0
2008-03-14 14:35:00,10.65,10.66,10.65,10.66,1400.0,10.5311,10.541,10.5311,10.541,1400.0
2008-03-14 14:40:00,10.65,10.71,10.65,10.71,8000.0,10.5311,10.5904,10.5311,10.5904,8000.0
2008-03-14 14:45:00,10.71,10.77,10.7,10.7,19500.0,10.5904,10.6498,10.5806,10.5806,19500.0
2008-03-14 14:50:00,10.7,10.72,10.7,10.7,2600.0,10.5806,10.6003,10.5806,10.5806,2600.0
2008-03-14 14:55:00,10.7,10.71,10.69,10.71,3400.0,10.5806,10.5904,10.5707,10.5904,3400.0
2008-03-14 15:00:00,10.71,10.77,10.69,10.75,33200.0,10.5904,10.6498,10.5707,10.63,33200.0
2008-03-14 15:05:00,10.75,10.76,10.75,10.75,3100.0,10.63,10.6399,10.63,10.63,3100.0
2008-03-14 15:10:00,10.75,10.88,10.75,10.86,13200.0,10.63,10.7585,10.63,10.7388,13200.0
2008-03-14 15:15:00,10.85,10.88,10.8,10.85,28600.0,10.7289,10.7585,10.6794,10.7289,28600.0
2008-03-14 15:20:00,10.83,10.83,10.79,10.81,9900.0,10.7091,10.7091,10.6695,10.6893,9900.0
2008-03-14 15:25:00,10.8,10.85,10.78,10.79,26300.0,10.6794,10.7289,10.6597,10.6695,26300.0
2008-03-14 15:30:00,10.78,10.78,10.71,10.75,30200.0,10.6597,10.6597,10.5904,10.63,30200.0
2008-03-14 15:35:00,10.73,10.77,10.73,10.75,11700.0,10.6102,10.6498,10.6102,10.63,11700.0
2008-03-14 15:40:00,10.75,10.76,10.73,10.76,23900.0,10.63,10.6399,10.6102,10.6399,23900.0
2008-03-14 15:45:00,10.75,10.81,10.72,10.8,44900.0,10.63,10.6893,10.6003,10.6794,44900.0
2008-03-14 15:50:00,10.79,10.79,10.75,10.77,7600.0,10.6695,10.6695,10.63,10.6498,7600.0
2008-03-14 15:55:00,10.77,10.8,10.75,10.77,11500.0,10.6498,10.6794,10.63,10.6498,11500.0
2008-03-17 09:30:00,10.15,10.19,10.15,10.19,2000.0,10.0367,10.0762,10.0367,10.0762,2000.0
2008-03-17 09:35:00,10.15,10.15,10.14,10.14,700.0,10.0367,10.0367,10.0268,10.0268,700.0
2008-03-17 09:40:00,10.16,10.23,10.16,10.2,900.0,10.0466,10.1158,10.0466,10.0861,900.0
2008-03-17 09:45:00,10.21,10.32,10.19,10.28,19000.0,10.096,10.2048,10.0762,10.1652,19000.0
2008-03-17 09:50:00,10.3,10.35,10.3,10.35,400.0,10.185,10.2345,10.185,10.2345,400.0
2008-03-17 09:55:00,10.33,10.41,10.33,10.41,500.0,10.2147,10.2938,10.2147,10.2938,500.0
2008-03-17 10:00:00,10.43,10.49,10.35,10.44,7400.0,10.3136,10.3729,10.2345,10.3235,7400.0
2008-03-17 10:05:00,10.44,10.55,10.44,10.55,900.0,10.3235,10.4322,10.3235,10.4322,900.0
2008-03-17 10:10:00,10.55,10.64,10.55,10.64,800.0,10.4322,10.5212,10.4322,10.5212,800.0
2008-03-17 10:15:00,10.64,10.72,10.64,10.68,2000.0,10.5212,10.6003,10.5212,10.5608,2000.0
2008-03-17 10:20:00,10.7,10.7,10.59,10.65,1800.0,10.5806,10.5806,10.4718,10.5311,1800.0
2008-03-17 10:25:00,10.59,10.6,10.59,10.6,400.0,10.4718,10.4817,10.4718,10.4817,400.0
2008-03-17 10:30:00,10.54,10.54,10.48,10.48,2200.0,10.4223,10.4223,10.363,10.363,2200.0
2008-03-17 10:35:00,10.44,10.46,10.44,10.46,900.0,10.3235,10.3432,10.3235,10.3432,900.0
2008-03-17 10:40:00,10.46,10.52,10.46,10.52,700.0,10.3432,10.4026,10.3432,10.4026,700.0
2008-03-17 10:45:00,10.49,10.55,10.47,10.52,6100.0,10.3729,10.4322,10.3531,10.4026,6100.0
2008-03-17 10:50:00,10.53,10.59,10.53,10.59,300.0,10.4125,10.4718,10.4125,10.4718,300.0
2008-03-17 10:55:00,10.6,10.6,10.57,10.6,300.0,10.4817,10.4817,10.452,10.4817,300.0
2008-03-17 11:00:00,10.58,10.58,10.5,10.51,1400.0,10.4619,10.4619,10.3828,10.3927,1400.0
2008-03-17 11:05:00,10.5,10.53,10.5,10.53,5600.0,10.3828,10.4125,10.3828,10.4125,5600.0
2008-03-17 11:10:00,10.51,10.52,10.51,10.52,1300.0,10.3927,10.4026,10.3927,10.4026,1300.0
2008-03-17 11:15:00,10.52,10.55,10.52,10.55,900.0,10.4026,10.4322,10.4026,10.4322,900.0
2008-03-17 11:20:00,10.61,10.66,10.6,10.66,800.0,10.4916,10.541,10.4817,10.541,800.0
2008-03-17 11:25:00,10.67,10.67,10.67,10.67,100.0,10.5509,10.5509,10.5509,10.5509,100.0
2008-03-17 11:30:00,10.67,10.67,10.67,10.67,900.0,10.5509,10.5509,10.5509,10.5509,900.0
2008-03-17 11:35:00,10.68,10.82,10.65,10.8,4900.0,10.5608,10.6992,10.5311,10.6794,4900.0
2008-03-17 11:40:00,10.8,10.8,10.78,10.79,600.0,10.6794,10.6794,10.6597,10.6695,600.0
2008-03-17 11:45:00,10.79,10.92,10.79,10.89,1600.0,10.6695,10.7981,10.6695,10.7684,1600.0
2008-03-17 11:50:00,10.85,10.85,10.85,10.85,500.0,10.7289,10.7289,10.7289,10.7289,500.0
2008-03-17 11:55:00,10.85,10.85,10.82,10.82,900.0,10.7289,10.7289,10.6992,10.6992,900.0
2008-03-17 12:00:00,10.79,10.79,10.72,10.72,400.0,10.6695,10.6695,10.6003,10.6003,400.0
2008-03-17 12:05:00,10.71,10.72,10.71,10.72,700.0,10.5904,10.6003,10.5904,10.6003,700.0
2008-03-17 12:10:00,10.72,10.72,10.72,10.72,0.0,10.6003,10.6003,10.6003,10.6003,0.0
2008-03-17 12:15:00,10.71,10.71,10.71,10.71,700.0,10.5904,10.5904,10.5904,10.5904,700.0
2008-03-17 12:20:00,10.71,10.72,10.69,10.71,8200.0,10.5904,10.6003,10.5707,10.5904,8200.0
2008-03-17 12:25:00,10.71,10.75,10.7,10.73,1300.0,10.5904,10.63,10.5806,10.6102,1300.0
2008-03-17 12:30:00,10.72,10.72,10.68,10.7,1600.0,10.6003,10.6003,10.5608,10.5806,1600.0
2008-03-17 12:35:00,10.7,10.75,10.7,10.75,500.0,10.5806,10.63,10.5806,10.63,500.0
2008-03-17 12:40:00,10.74,10.74,10.74,10.74,100.0,10.6201,10.6201,10.6201,10.6201,100.0
2008-03-17 12:45:00,10.75,10.77,10.75,10.77,200.0,10.63,10.6498,10.63,10.6498,200.0
2008-03-17 12:50:00,10.79,10.85,10.79,10.85,900.0,10.6695,10.7289,10.6695,10.7289,900.0
2008-03-17 12:55:00,10.85,10.85,10.77,10.77,2800.0,10.7289,10.7289,10.6498,10.6498,2800.0
2008-03-17 13:00:00,10.77,10.77,10.77,10.77,0.0,10.6498,10.6498,10.6498,10.6498,0.0
2008-03-17 13:05:00,10.74,10.74,10.71,10.72,500.0,10.6201,10.6201,10.5904,10.6003,500.0
2008-03-17 13:10:00,10.72,10.76,10.72,10.76,1000.0,10.6003,10.6399,10.6003,10.6399,1000.0
2008-03-17 13:15:00,10.75,10.75,10.75,10.75,100.0,10.63,10.63,10.63,10.63,100.0
2008-03-17 13:20:00,10.74,10.74,10.74,10.74,600.0,10.6201,10.6201,10.6201,10.6201,600.0
2008-03-17 13:25:00,10.74,10.75,10.74,10.75,600.0,10.6201,10.63,10.6201,10.63,600.0
2008-03-17 13:30:00,10.75,10.75,10.75,10.75,0.0,10.63,10.63,10.63,10.63,0.0
2008-03-17 13:35:00,10.76,10.76,10.75,10.75,11800.0,10.6399,10.6399,10.63,10.63,11800.0
2008-03-17 13:40:00,10.75,10.76,10.75,10.76,1600.0,10.63,10.6399,10.63,10.6399,1600.0
2008-03-17 13:45:00,10.76,10.8,10.75,10.79,1000.0,10.6399,10.6794,10.63,10.6695,1000.0
2008-03-17 13:50:00,10.79,10.79,10.79,10.79,200.0,10.6695,10.6695,10.6695,10.6695,200.0
2008-03-17 13:55:00,10.79,10.79,10.79,10.79,200.0,10.6695,10.6695,10.6695,10.6695,200.0
2008-03-17 14:00:00,10.79,10.79,10.79,10.79,400.0,10.6695,10.6695,10.6695,10.6695,400.0
2008-03-17 14:05:00,10.81,10.81,10.79,10.79,2700.0,10.6893,10.6893,10.6695,10.6695,2700.0
2008-03-17 14:10:00,10.78,10.87,10.78,10.86,4700.0,10.6597,10.7487,10.6597,10.7388,4700.0
2008-03-17 14:15:00,10.86,11.03,10.86,11.01,2500.0,10.7388,10.9069,10.7388,10.8871,2500.0
2008-03-17 14:20:00,11.01,11.01,11.01,11.01,0.0,10.8871,10.8871,10.8871,10.8871,0.0
2008-03-17 14:25:00,11.01,11.02,11.01,11.02,500.0,10.8871,10.897,10.8871,10.897,500.0
2008-03-17 14:30:00,11.02,11.02,11.01,11.01,400.0,10.897,10.897,10.8871,10.8871,400.0
2008-03-17 14:35:00,11.02,11.24,11.02,11.24,2900.0,10.897,11.1145,10.897,11.1145,2900.0
2008-03-17 14:40:00,11.27,11.51,11.27,11.39,5600.0,11.1442,11.3815,11.1442,11.2629,5600.0
2008-03-17 14:45:00,11.4,11.4,11.34,11.34,2800.0,11.2727,11.2727,11.2134,11.2134,2800.0
2008-03-17 14:50:00,11.34,11.38,11.33,11.33,2000.0,11.2134,11.253,11.2035,11.2035,2000.0
2008-03-17 14:55:00,11.33,11.36,11.33,11.33,1200.0,11.2035,11.2332,11.2035,11.2035,1200.0
2008-03-17 15:00:00,11.33,11.34,11.32,11.33,1200.0,11.2035,11.2134,11.1936,11.2035,1200.0
2008-03-17 15:05:00,11.34,11.38,11.25,11.32,3700.0,11.2134,11.253,11.1244,11.1936,3700.0
2008-03-17 15:10:00,11.31,11.31,11.25,11.26,5800.0,11.1837,11.1837,11.1244,11.1343,5800.0
2008-03-17 15:15:00,11.27,11.34,11.27,11.33,2200.0,11.1442,11.2134,11.1442,11.2035,2200.0
2008-03-17 15:20:00,11.34,11.37,11.34,11.37,1300.0,11.2134,11.2431,11.2134,11.2431,1300.0
2008-03-17 15:25:00,11.37,11.43,11.37,11.39,2100.0,11.2431,11.3024,11.2431,11.2629,2100.0
2008-03-17 15:30:00,11.39,11.4,11.37,11.39,1200.0,11.2629,11.2727,11.2431,11.2629,1200.0
2008-03-17 15:35:00,11.38,11.4,11.35,11.4,9500.0,11.253,11.2727,11.2233,11.2727,9500.0
2008-03-17 15:40:00,11.42,11.42,11.41,11.42,1400.0,11.2925,11.2925,11.2826,11.2925,1400.0
2008-03-17 15:45:00,11.42,11.43,11.38,11.38,5000.0,11.2925,11.3024,11.253,11.253,5000.0
2008-03-17 15:50:00,11.38,11.38,11.31,11.32,1500.0,11.253,11.253,11.1837,11.1936,1500.0
2008-03-17 15:55:00,11.3,11.31,11.18,11.18,7400.0,11.1739,11.1837,11.0552,11.0552,7400.0
2008-03-18 09:30:00,11.7,11.7,11.3,11.3,3500.0,11.5694,11.5694,11.1739,11.1739,3500.0
2008-03-18 09:35:00,11.28,11.28,11.15,11.15,1000.0,11.1541,11.1541,11.0255,11.0255,1000.0
2008-03-18 09:40:00,11.07,11.14,11.0,11.14,5300.0,10.9464,11.0156,10.8772,11.0156,5300.0
2008-03-18 09:45:00,11.24,11.25,11.13,11.13,1100.0,11.1145,11.1244,11.0058,11.0058,1100.0
2008-03-18 09:50:00,11.2,11.22,11.18,11.22,300.0,11.075,11.0947,11.0552,11.0947,300.0
2008-03-18 09:55:00,11.19,11.19,11.19,11.19,100.0,11.0651,11.0651,11.0651,11.0651,100.0
2008-03-18 10:00:00,11.24,11.25,11.13,11.13,1600.0,11.1145,11.1244,11.0058,11.0058,1600.0
2008-03-18 10:05:00,11.21,11.21,11.16,11.18,600.0,11.0849,11.0849,11.0354,11.0552,600.0
2008-03-18 10:10:00,11.18,11.19,11.16,11.19,500.0,11.0552,11.0651,11.0354,11.0651,500.0
2008-03-18 10:15:00,11.16,11.19,11.16,11.19,600.0,11.0354,11.0651,11.0354,11.0651,600.0
2008-03-18 10:20:00,11.2,11.22,11.19,11.22,500.0,11.075,11.0947,11.0651,11.0947,500.0
2008-03-18 10:25:00,11.21,11.24,11.21,11.23,600.0,11.0849,11.1145,11.0849,11.1046,600.0
2008-03-18 10:30:00,11.23,11.23,11.21,11.21,1400.0,11.1046,11.1046,11.0849,11.0849,1400.0
2008-03-18 10:35:00,11.21,11.22,11.21,11.21,4100.0,11.0849,11.0947,11.0849,11.0849,4100.0
2008-03-18 10:40:00,11.21,11.26,11.21,11.24,1800.0,11.0849,11.1343,11.0849,11.1145,1800.0
2008-03-18 10:45:00,11.24,11.27,11.24,11.27,2100.0,11.1145,11.1442,11.1145,11.1442,2100.0
2008-03-18 10:50:00,11.26,11.27,11.25,11.27,28800.0,11.1343,11.1442,11.1244,11.1442,28800.0
2008-03-18 10:55:00,11.26,11.27,11.25,11.25,12500.0,11.1343,11.1442,11.1244,11.1244,12500.0
2008-03-18 11:00:00,11.25,11.26,11.25,11.26,1000.0,11.1244,11.1343,11.1244,11.1343,1000.0
2008-03-18 11:05:00,11.26,11.32,11.25,11.32,15800.0,11.1343,11.1936,11.1244,11.1936,15800.0
2008-03-18 11:10:00,11.34,11.45,11.29,11.35,9300.0,11.2134,11.3222,11.164,11.2233,9300.0
2008-03-18 11:15:00,11.27,11.38,11.21,11.23,10300.0,11.1442,11.253,11.0849,11.1046,10300.0
2008-03-18 11:20:00,11.23,11.25,11.23,11.25,200.0,11.1046,11.1244,11.1046,11.1244,200.0
2008-03-18 11:25:00,11.23,11.23,11.23,11.23,100.0,11.1046,11.1046,11.1046,11.1046,100.0
2008-03-18 11:30:00,11.23,11.25,11.22,11.25,1100.0,11.1046,11.1244,11.0947,11.1244,1100.0
2008-03-18 11:35:00,11.26,11.26,11.25,11.25,900.0,11.1343,11.1343,11.1244,11.1244,900.0
2008-03-18 11:40:00,11.26,11.28,11.26,11.28,700.0,11.1343,11.1541,11.1343,11.1541,700.0
2008-03-18 11:45:00,11.33,11.33,11.33,11.33,300.0,11.2035,11.2035,11.2035,11.2035,300.0
2008-03-18 11:50:00,11.37,11.37,11.37,11.37,100.0,11.2431,11.2431,11.2431,11.2431,100.0
2008-03-18 11:55:00,11.34,11.34,11.33,11.33,2000.0,11.2134,11.2134,11.2035,11.2035,2000.0
2008-03-18 12:00:00,11.31,11.32,11.27,11.27,1400.0,11.1837,11.1936,11.1442,11.1442,1400.0
2008-03-18 12:05:00,11.27,11.27,11.27,11.27,300.0,11.1442,11.1442,11.1442,11.1442,300.0
2008-03-18 12:10:00,11.28,11.37,11.27,11.37,1600.0,11.1541,11.2431,11.1442,11.2431,1600.0
2008-03-18 12:15:00,11.32,11.36,11.31,11.36,500.0,11.1936,11.2332,11.1837,11.2332,500.0
2008-03-18 12:20:00,11.36,11.37,11.34,11.37,500.0,11.2332,11.2431,11.2134,11.2431,500.0
2008-03-18 12:25:00,11.36,11.38,11.36,11.38,1500.0,11.2332,11.253,11.2332,11.253,1500.0
2008-03-18 12:30:00,11.39,11.39,11.39,11.39,500.0,11.2629,11.2629,11.2629,11.2629,500.0
2008-03-18 12:35:00,11.39,11.45,11.39,11.45,900.0,11.2629,11.3222,11.2629,11.3222,900.0
2008-03-18 12:40:00,11.41,11.42,11.41,11.42,300.0,11.2826,11.2925,11.2826,11.2925,300.0
2008-03-18 12:45:00,11.43,11.45,11.43,11.45,1000.0,11.3024,11.3222,11.3024,11.3222,1000.0
2008-03-18 12:50:00,11.46,11.48,11.46,11.48,600.0,11.3321,11.3518,11.3321,11.3518,600.0
2008-03-18 12:55:00,11.46,11.49,11.46,11.49,1100.0,11.3321,11.3617,11.3321,11.3617,1100.0
2008-03-18 13:00:00,11.46,11.49,11.45,11.47,1000.0,11.3321,11.3617,11.3222,11.342,1000.0
2008-03-18 13:05:00,11.47,11.47,11.45,11.45,700.0,11.342,11.342,11.3222,11.3222,700.0
2008-03-18 13:10:00,11.45,11.45,11.44,11.44,300.0,11.3222,11.3222,11.3123,11.3123,300.0
2008-03-18 13:15:00,11.45,11.46,11.44,11.46,1000.0,11.3222,11.3321,11.3123,11.3321,1000.0
2008-03-18 13:20:00,11.46,11.49,11.45,11.49,1700.0,11.3321,11.3617,11.3222,11.3617,1700.0
2008-03-18 13:25:00,11.49,11.49,11.45,11.47,400.0,11.3617,11.3617,11.3222,11.342,400.0
2008-03-18 13:30:00,11.45,11.45,11.42,11.42,500.0,11.3222,11.3222,11.2925,11.2925,500.0
2008-03-18 13:35:00,11.44,11.46,11.44,11.44,1800.0,11.3123,11.3321,11.3123,11.3123,1800.0
2008-03-18 13:40:00,11.43,11.43,11.41,11.41,400.0,11.3024,11.3024,11.2826,11.2826,400.0
2008-03-18 13:45:00,11.41,11.42,11.41,11.42,400.0,11.2826,11.2925,11.2826,11.2925,400.0
2008-03-18 13:50:00,11.44,11.48,11.44,11.47,1200.0,11.3123,11.3518,11.3123,11.342,1200.0
2008-03-18 13:55:00,11.47,11.47,11.44,11.44,900.0,11.342,11.342,11.3123,11.3123,900.0
2008-03-18 14:00:00,11.42,11.45,11.41,11.45,500.0,11.2925,11.3222,11.2826,11.3222,500.0
2008-03-18 14:05:00,11.43,11.44,11.43,11.44,500.0,11.3024,11.3123,11.3024,11.3123,500.0
2008-03-18 14:10:00,11.46,11.47,11.45,11.47,900.0,11.3321,11.342,11.3222,11.342,900.0
2008-03-18 14:15:00,11.41,11.41,11.36,11.37,2500.0,11.2826,11.2826,11.2332,11.2431,2500.0
2008-03-18 14:20:00,11.38,11.38,11.36,11.36,600.0,11.253,11.253,11.2332,11.2332,600.0
2008-03-18 14:25:00,11.36,11.39,11.35,11.36,2800.0,11.2332,11.2629,11.2233,11.2332,2800.0
2008-03-18 14:30:00,11.36,11.38,11.35,11.38,2900.0,11.2332,11.253,11.2233,11.253,2900.0
2008-03-18 14:35:00,11.37,11.45,11.35,11.44,8100.0,11.2431,11.3222,11.2233,11.3123,8100.0
2008-03-18 14:40:00,11.42,11.49,11.42,11.49,3300.0,11.2925,11.3617,11.2925,11.3617,3300.0
2008-03-18 14:45:00,11.49,11.61,11.49,11.61,5300.0,11.3617,11.4804,11.3617,11.4804,5300.0
2008-03-18 14:50:00,11.62,11.67,11.6,11.66,3700.0,11.4903,11.5397,11.4705,11.5298,3700.0
2008-03-18 14:55:00,11.66,11.75,11.66,11.75,5400.0,11.5298,11.6188,11.5298,11.6188,5400.0
2008-03-18 15:00:00,11.75,11.75,11.73,11.75,7200.0,11.6188,11.6188,11.5991,11.6188,7200.0
2008-03-18 15:05:00,11.74,11.86,11.74,11.86,7600.0,11.6089,11.7276,11.6089,11.7276,7600.0
2008-03-18 15:10:00,11.86,11.93,11.85,11.92,5500.0,11.7276,11.7968,11.7177,11.7869,5500.0
2008-03-18 15:15:00,11.91,11.91,11.85,11.87,4100.0,11.777,11.777,11.7177,11.7375,4100.0
2008-03-18 15:20:00,11.87,11.88,11.87,11.88,6100.0,11.7375,11.7474,11.7375,11.7474,6100.0
2008-03-18 15:25:00,11.88,11.88,11.84,11.85,5100.0,11.7474,11.7474,11.7078,11.7177,5100.0
2008-03-18 15:30:00,11.86,11.88,11.84,11.85,4900.0,11.7276,11.7474,11.7078,11.7177,4900.0
2008-03-18 15:35:00,11.85,11.86,11.8,11.81,6300.0,11.7177,11.7276,11.6683,11.6782,6300.0
2008-03-18 15:40:00,11.83,11.83,11.8,11.82,3800.0,11.6979,11.6979,11.6683,11.6881,3800.0
2008-03-18 15:45:00,11.83,11.84,11.7,11.7,9000.0,11.6979,11.7078,11.5694,11.5694,9000.0
2008-03-18 15:50:00,11.73,11.74,11.68,11.7,8600.0,11.5991,11.6089,11.5496,11.5694,8600.0
2008-03-18 15:55:00,11.72,11.86,11.53,11.85,17400.0,11.5892,11.7276,11.4013,11.7177,17400.0
2008-03-19 09:30:00,12.0,12.26,11.96,12.04,3100.0,11.866,12.1231,11.8265,11.9056,3100.0
2008-03-19 09:35:00,12.02,12.03,11.98,11.98,900.0,11.8858,11.8957,11.8463,11.8463,900.0
2008-03-19 09:40:00,11.98,12.06,11.98,12.04,1400.0,11.8463,11.9254,11.8463,11.9056,1400.0
2008-03-19 09:45:00,12.02,12.06,12.02,12.06,500.0,11.8858,11.9254,11.8858,11.9254,500.0
2008-03-19 09:50:00,12.02,12.02,11.98,11.98,1000.0,11.8858,11.8858,11.8463,11.8463,1000.0
2008-03-19 09:55:00,12.01,12.01,11.95,11.95,1500.0,11.8759,11.8759,11.8166,11.8166,1500.0
2008-03-19 10:00:00,12.0,12.08,11.94,12.08,1800.0,11.866,11.9451,11.8067,11.9451,1800.0
2008-03-19 10:05:00,12.06,12.06,12.0,12.0,800.0,11.9254,11.9254,11.866,11.866,800.0
2008-03-19 10:10:00,12.01,12.1,12.01,12.03,900.0,11.8759,11.9649,11.8759,11.8957,900.0
2008-03-19 10:15:00,12.01,12.03,11.98,11.98,8100.0,11.8759,11.8957,11.8463,11.8463,8100.0
2008-03-19 10:20:00,12.01,12.01,11.98,12.0,300.0,11.8759,11.8759,11.8463,11.866,300.0
2008-03-19 10:25:00,12.03,12.03,12.0,12.01,1000.0,11.8957,11.8957,11.866,11.8759,1000.0
2008-03-19 10:30:00,12.0,12.01,11.95,11.95,5200.0,11.866,11.8759,11.8166,11.8166,5200.0
2008-03-19 10:35:00,11.95,12.01,11.95,12.01,1100.0,11.8166,11.8759,11.8166,11.8759,1100.0
2008-03-19 10:40:00,11.99,12.15,11.99,12.15,3200.0,11.8562,12.0144,11.8562,12.0144,3200.0
2008-03-19 10:45:00,12.19,12.19,12.0,12.07,2100.0,12.0539,12.0539,11.866,11.9353,2100.0
2008-03-19 10:50:00,12.09,12.09,12.06,12.09,1900.0,11.955,11.955,11.9254,11.955,1900.0
2008-03-19 10:55:00,12.09,12.09,12.04,12.04,1200.0,11.955,11.955,11.9056,11.9056,1200.0
2008-03-19 11:00:00,12.04,12.04,12.01,12.01,1500.0,11.9056,11.9056,11.8759,11.8759,1500.0
2008-03-19 11:05:00,12.02,12.06,12.01,12.04,3500.0,11.8858,11.9254,11.8759,11.9056,3500.0
2008-03-19 11:10:00,12.03,12.05,12.03,12.05,2400.0,11.8957,11.9155,11.8957,11.9155,2400.0
2008-03-19 11:15:00,12.02,12.02,11.98,11.98,1900.0,11.8858,11.8858,11.8463,11.8463,1900.0
2008-03-19 11:20:00,11.98,12.01,11.98,11.99,1100.0,11.8463,11.8759,11.8463,11.8562,1100.0
2008-03-19 11:25:00,11.99,12.03,11.99,11.99,600.0,11.8562,11.8957,11.8562,11.8562,600.0
2008-03-19 11:30:00,11.98,11.99,11.97,11.97,900.0,11.8463,11.8562,11.8364,11.8364,900.0
2008-03-19 11:35:00,12.0,12.07,11.99,12.07,1600.0,11.866,11.9353,11.8562,11.9353,1600.0
2008-03-19 11:40:00,12.04,12.04,12.0,12.0,900.0,11.9056,11.9056,11.866,11.866,900.0
2008-03-19 11:45:00,12.0,12.0,11.99,11.99,500.0,11.866,11.866,11.8562,11.8562,500.0
2008-03-19 11:50:00,11.96,11.99,11.96,11.99,900.0,11.8265,11.8562,11.8265,11.8562,900.0
2008-03-19 11:55:00,11.98,11.98,11.98,11.98,100.0,11.8463,11.8463,11.8463,11.8463,100.0
2008-03-19 12:00:00,11.98,12.01,11.94,11.95,4900.0,11.8463,11.8759,11.8067,11.8166,4900.0
2008-03-19 12:05:00,11.96,11.98,11.96,11.96,600.0,11.8265,11.8463,11.8265,11.8265,600.0
2008-03-19 12:10:00,11.99,12.0,11.98,11.98,1300.0,11.8562,11.866,11.8463,11.8463,1300.0
2008-03-19 12:15:00,11.99,12.0,11.96,11.99,5100.0,11.8562,11.866,11.8265,11.8562,5100.0
2008-03-19 12:20:00,11.98,11.99,11.97,11.99,1000.0,11.8463,11.8562,11.8364,11.8562,1000.0
2008-03-19 12:25:00,11.99,12.01,11.99,12.01,300.0,11.8562,11.8759,11.8562,11.8759,300.0
2008-03-19 12:30:00,12.03,12.04,11.97,11.99,1200.0,11.8957,11.9056,11.8364,11.8562,1200.0
2008-03-19 12:35:00,11.99,12.01,11.97,11.97,2900.0,11.8562,11.8759,11.8364,11.8364,2900.0
2008-03-19 12:40:00,11.97,11.99,11.94,11.94,3300.0,11.8364,11.8562,11.8067,11.8067,3300.0
2008-03-19 12:45:00,11.92,11.92,11.9,11.9,200.0,11.7869,11.7869,11.7672,11.7672,200.0
2008-03-19 12:50:00,11.9,11.96,11.9,11.9,1200.0,11.7672,11.8265,11.7672,11.7672,1200.0
2008-03-19 12:55:00,11.92,11.92,11.91,11.91,400.0,11.7869,11.7869,11.777,11.777,400.0
2008-03-19 13:00:00,11.9,11.92,11.85,11.85,1500.0,11.7672,11.7869,11.7177,11.7177,1500.0
2008-03-19 13:05:00,11.85,11.87,11.85,11.87,1000.0,11.7177,11.7375,11.7177,11.7375,1000.0
2008-03-19 13:10:00,11.89,11.9,11.86,11.9,1100.0,11.7573,11.7672,11.7276,11.7672,1100.0
2008-03-19 13:15:00,11.87,11.89,11.87,11.88,1100.0,11.7375,11.7573,11.7375,11.7474,1100.0
2008-03-19 13:20:00,11.87,11.87,11.87,11.87,400.0,11.7375,11.7375,11.7375,11.7375,400.0
2008-03-19 13:25:00,11.9,11.9,11.87,11.87,1200.0,11.7672,11.7672,11.7375,11.7375,1200.0
2008-03-19 13:30:00,11.87,11.88,11.86,11.88,1000.0,11.7375,11.7474,11.7276,11.7474,1000.0
2008-03-19 13:35:00,11.89,11.89,11.88,11.88,900.0,11.7573,11.7573,11.7474,11.7474,900.0
2008-03-19 13:40:00,11.91,11.93,11.91,11.93,500.0,11.777,11.7968,11.777,11.7968,500.0
2008-03-19 13:45:00,11.89,11.91,11.89,11.91,2300.0,11.7573,11.777,11.7573,11.777,2300.0
2008-03-19 13:50:00,11.89,11.89,11.89,11.89,400.0,11.7573,11.7573,11.7573,11.7573,400.0
2008-03-19 13:55:00,11.89,11.91,11.89,11.89,900.0,11.7573,11.777,11.7573,11.7573,900.0
2008-03-19 14:00:00,11.89,11.91,11.88,11.88,800.0,11.7573,11.777,11.7474,11.7474,800.0
2008-03-19 14:05:00,11.88,11.9,11.88,11.89,900.0,11.7474,11.7672,11.7474,11.7573,900.0
2008-03-19 14:10:00,11.92,11.92,11.88,11.89,2200.0,11.7869,11.7869,11.7474,11.7573,2200.0
2008-03-19 14:15:00,11.9,11.9,11.88,11.88,400.0,11.7672,11.7672,11.7474,11.7474,400.0
2008-03-19 14:20:00,11.92,11.92,11.9,11.9,1000.0,11.7869,11.7869,11.7672,11.7672,1000.0
2008-03-19 14:25:00,11.93,11.95,11.92,11.92,1000.0,11.7968,11.8166,11.7869,11.7869,1000.0
2008-03-19 14:30:00,11.91,11.96,11.91,11.96,1900.0,11.777,11.8265,11.777,11.8265,1900.0
2008-03-19 14:35:00,11.98,12.02,11.98,12.01,1300.0,11.8463,11.8858,11.8463,11.8759,1300.0
2008-03-19 14:40:00,12.0,12.0,11.97,11.97,400.0,11.866,11.866,11.8364,11.8364,400.0
2008-03-19 14:45:00,11.97,11.97,11.97,11.97,300.0,11.8364,11.8364,11.8364,11.8364,300.0
2008-03-19 14:50:00,11.97,12.0,11.97,12.0,2100.0,11.8364,11.866,11.8364,11.866,2100.0
2008-03-19 14:55:00,12.0,12.02,11.99,11.99,600.0,11.866,11.8858,11.8562,11.8562,600.0
2008-03-19 15:00:00,11.99,11.99,11.94,11.94,1300.0,11.8562,11.8562,11.8067,11.8067,1300.0
2008-03-19 15:05:00,11.93,11.93,11.89,11.89,1900.0,11.7968,11.7968,11.7573,11.7573,1900.0
2008-03-19 15:10:00,11.87,11.87,11.72,11.72,2000.0,11.7375,11.7375,11.5892,11.5892,2000.0
2008-03-19 15:15:00,11.7,11.7,11.56,11.56,1000.0,11.5694,11.5694,11.431,11.431,1000.0
2008-03-19 15:20:00,11.53,11.54,11.48,11.5,2500.0,11.4013,11.4112,11.3518,11.3716,2500.0
2008-03-19 15:25:00,11.49,11.52,11.46,11.5,36800.0,11.3617,11.3914,11.3321,11.3716,36800.0
2008-03-19 15:30:00,11.55,11.57,11.47,11.54,13400.0,11.4211,11.4408,11.342,11.4112,13400.0
2008-03-19 15:35:00,11.55,11.55,11.51,11.51,300.0,11.4211,11.4211,11.3815,11.3815,300.0
2008-03-19 15:40:00,11.5,11.55,11.49,11.5,18400.0,11.3716,11.4211,11.3617,11.3716,18400.0
2008-03-19 15:45:00,11.51,11.57,11.49,11.5,13900.0,11.3815,11.4408,11.3617,11.3716,13900.0
2008-03-19 15:50:00,11.5,11.61,11.5,11.61,14900.0,11.3716,11.4804,11.3716,11.4804,14900.0
2008-03-19 15:55:00,11.65,11.81,11.5,11.5,26600.0,11.5199,11.6782,11.3716,11.3716,26600.0
2008-03-20 09:30:00,10.71,11.4,10.35,11.0,90700.0,10.5904,11.2727,10.2345,10.8772,90700.0
2008-03-20 09:35:00,11.25,11.25,11.01,11.09,6800.0,11.1244,11.1244,10.8871,10.9662,6800.0
2008-03-20 09:40:00,11.11,11.12,11.01,11.03,19300.0,10.986,10.9959,10.8871,10.9069,19300.0
2008-03-20 09:45:00,11.07,11.26,11.04,11.22,13400.0,10.9464,11.1343,10.9168,11.0947,13400.0
2008-03-20 09:50:00,11.34,11.4,11.15,11.38,11400.0,11.2134,11.2727,11.0255,11.253,11400.0
2008-03-20 09:55:00,11.39,11.64,11.36,11.64,14700.0,11.2629,11.5101,11.2332,11.5101,14700.0
2008-03-20 10:00:00,11.67,12.2,11.64,12.2,10700.0,11.5397,12.0638,11.5101,12.0638,10700.0
2008-03-20 10:05:00,12.2,12.93,12.05,12.39,34300.0,12.0638,12.7857,11.9155,12.2517,34300.0
2008-03-20 10:10:00,12.47,13.28,12.45,13.24,6300.0,12.3308,13.1318,12.311,13.0922,6300.0
2008-03-20 10:15:00,13.24,13.35,13.02,13.02,20400.0,13.0922,13.201,12.8747,12.8747,20400.0
2008-03-20 10:20:00,12.94,12.94,12.58,12.7,4300.0,12.7955,12.7955,12.4396,12.5582,4300.0
2008-03-20 10:25:00,12.67,12.75,12.64,12.67,6200.0,12.5286,12.6077,12.4989,12.5286,6200.0
2008-03-20 10:30:00,12.69,12.73,12.11,12.28,51600.0,12.5483,12.5879,11.9748,12.1429,51600.0
2008-03-20 10:35:00,12.31,12.33,12.2,12.29,5600.0,12.1726,12.1924,12.0638,12.1528,5600.0
2008-03-20 10:40:00,12.27,12.72,12.19,12.26,13000.0,12.133,12.578,12.0539,12.1231,13000.0
2008-03-20 10:45:00,12.23,12.44,12.23,12.44,4800.0,12.0935,12.3011,12.0935,12.3011,4800.0
2008-03-20 10:50:00,12.49,12.5,12.08,12.25,14100.0,12.3506,12.3605,11.9451,12.1133,14100.0
2008-03-20 10:55:00,12.16,12.92,12.04,12.88,15700.0,12.0243,12.7758,11.9056,12.7362,15700.0
2008-03-20 11:00:00,12.42,12.47,12.42,12.47,1200.0,12.2814,12.3308,12.2814,12.3308,1200.0
2008-03-20 11:05:00,12.44,12.46,12.44,12.46,300.0,12.3011,12.3209,12.3011,12.3209,300.0
2008-03-20 11:10:00,12.44,12.5,12.44,12.5,5100.0,12.3011,12.3605,12.3011,12.3605,5100.0
2008-03-20 11:15:00,12.5,12.5,12.47,12.47,1200.0,12.3605,12.3605,12.3308,12.3308,1200.0
2008-03-20 11:20:00,12.5,12.73,12.5,12.56,2500.0,12.3605,12.5879,12.3605,12.4198,2500.0
2008-03-20 11:25:00,12.55,12.55,12.53,12.53,4600.0,12.4099,12.4099,12.3901,12.3901,4600.0
2008-03-20 11:30:00,12.53,12.54,12.5,12.5,6200.0,12.3901,12.4,12.3605,12.3605,6200.0
2008-03-20 11:35:00,12.5,12.78,12.5,12.7,2500.0,12.3605,12.6373,12.3605,12.5582,2500.0
2008-03-20 11:40:00,12.7,12.7,12.52,12.64,3800.0,12.5582,12.5582,12.3802,12.4989,3800.0
2008-03-20 11:45:00,12.67,12.8,12.57,12.61,18900.0,12.5286,12.6571,12.4297,12.4692,18900.0
2008-03-20 11:50:00,12.61,12.62,12.55,12.55,13000.0,12.4692,12.4791,12.4099,12.4099,13000.0
2008-03-20 11:55:00,12.53,12.53,12.47,12.47,800.0,12.3901,12.3901,12.3308,12.3308,800.0
2008-03-20 12:00:00,12.49,12.5,12.45,12.45,1200.0,12.3506,12.3605,12.311,12.311,1200.0
2008-03-20 12:05:00,12.43,12.46,12.4,12.43,1000.0,12.2912,12.3209,12.2616,12.2912,1000.0
2008-03-20 12:10:00,12.4,12.4,12.38,12.38,900.0,12.2616,12.2616,12.2418,12.2418,900.0
2008-03-20 12:15:00,12.4,12.4,12.35,12.35,1600.0,12.2616,12.2616,12.2121,12.2121,1600.0
2008-03-20 12:20:00,12.39,12.4,12.35,12.36,700.0,12.2517,12.2616,12.2121,12.222,700.0
2008-03-20 12:25:00,12.38,12.38,12.34,12.34,500.0,12.2418,12.2418,12.2022,12.2022,500.0
2008-03-20 12:30:00,12.35,12.56,12.32,12.34,5500.0,12.2121,12.4198,12.1825,12.2022,5500.0
2008-03-20 12:35:00,12.43,12.47,12.42,12.47,1500.0,12.2912,12.3308,12.2814,12.3308,1500.0
2008-03-20 12:40:00,12.47,12.47,12.43,12.47,1300.0,12.3308,12.3308,12.2912,12.3308,1300.0
2008-03-20 12:45:00,12.47,12.51,12.43,12.49,2800.0,12.3308,12.3703,12.2912,12.3506,2800.0
2008-03-20 12:50:00,12.51,12.55,12.51,12.55,600.0,12.3703,12.4099,12.3703,12.4099,600.0
2008-03-20 12:55:00,12.57,12.57,12.46,12.5,2600.0,12.4297,12.4297,12.3209,12.3605,2600.0
2008-03-20 13:00:00,12.51,12.51,12.51,12.51,500.0,12.3703,12.3703,12.3703,12.3703,500.0
2008-03-20 13:05:00,12.51,12.52,12.49,12.52,600.0,12.3703,12.3802,12.3506,12.3802,600.0
2008-03-20 13:10:00,12.49,12.57,12.49,12.49,3700.0,12.3506,12.4297,12.3506,12.3506,3700.0
2008-03-20 13:15:00,12.5,12.5,12.49,12.49,400.0,12.3605,12.3605,12.3506,12.3506,400.0
2008-03-20 13:20:00,12.5,12.56,12.49,12.53,900.0,12.3605,12.4198,12.3506,12.3901,900.0
2008-03-20 13:25:00,12.59,12.63,12.56,12.63,1200.0,12.4495,12.489,12.4198,12.489,1200.0
2008-03-20 13:30:00,12.63,12.7,12.63,12.67,1900.0,12.489,12.5582,12.489,12.5286,1900.0
2008-03-20 13:35:00,12.68,12.74,12.67,12.74,7100.0,12.5385,12.5978,12.5286,12.5978,7100.0
2008-03-20 13:40:00,12.74,12.78,12.7,12.74,5800.0,12.5978,12.6373,12.5582,12.5978,5800.0
2008-03-20 13:45:00,12.74,12.78,12.59,12.7,9600.0,12.5978,12.6373,12.4495,12.5582,9600.0
2008-03-20 13:50:00,12.71,12.72,12.62,12.62,20000.0,12.5681,12.578,12.4791,12.4791,20000.0
2008-03-20 13:55:00,12.61,12.61,12.59,12.61,3600.0,12.4692,12.4692,12.4495,12.4692,3600.0
2008-03-20 14:00:00,12.63,12.69,12.63,12.65,1500.0,12.489,12.5483,12.489,12.5088,1500.0
2008-03-20 14:05:00,12.69,12.7,12.63,12.65,1400.0,12.5483,12.5582,12.489,12.5088,1400.0
2008-03-20 14:10:00,12.65,12.65,12.6,12.61,3900.0,12.5088,12.5088,12.4593,12.4692,3900.0
2008-03-20 14:15:00,12.59,12.67,12.58,12.67,18500.0,12.4495,12.5286,12.4396,12.5286,18500.0
2008-03-20 14:20:00,12.66,12.68,12.63,12.67,3000.0,12.5187,12.5385,12.489,12.5286,3000.0
2008-03-20 14:25:00,12.67,12.67,12.67,12.67,1400.0,12.5286,12.5286,12.5286,12.5286,1400.0
2008-03-20 14:30:00,12.69,12.7,12.67,12.7,700.0,12.5483,12.5582,12.5286,12.5582,700.0
2008-03-20 14:35:00,12.71,12.75,12.7,12.75,2400.0,12.5681,12.6077,12.5582,12.6077,2400.0
2008-03-20 14:40:00,12.75,12.75,12.72,12.73,3500.0,12.6077,12.6077,12.578,12.5879,3500.0
2008-03-20 14:45:00,12.74,12.76,12.7,12.7,6400.0,12.5978,12.6176,12.5582,12.5582,6400.0
2008-03-20 14:50:00,12.7,12.74,12.7,12.74,4500.0,12.5582,12.5978,12.5582,12.5978,4500.0
2008-03-20 14:55:00,12.74,12.86,12.74,12.75,3700.0,12.5978,12.7164,12.5978,12.6077,3700.0
2008-03-20 15:00:00,12.75,12.8,12.75,12.8,5600.0,12.6077,12.6571,12.6077,12.6571,5600.0
2008-03-20 15:05:00,12.79,12.86,12.76,12.79,12300.0,12.6472,12.7164,12.6176,12.6472,12300.0
2008-03-20 15:10:00,12.8,12.8,12.75,12.79,2000.0,12.6571,12.6571,12.6077,12.6472,2000.0
2008-03-20 15:15:00,12.79,12.8,12.77,12.78,2100.0,12.6472,12.6571,12.6274,12.6373,2100.0
2008-03-20 15:20:00,12.8,12.87,12.78,12.87,2500.0,12.6571,12.7263,12.6373,12.7263,2500.0
2008-03-20 15:25:00,12.86,12.95,12.8,12.92,8900.0,12.7164,12.8054,12.6571,12.7758,8900.0
2008-03-20 15:30:00,12.92,13.0,12.9,12.93,3000.0,12.7758,12.8549,12.756,12.7857,3000.0
2008-03-20 15:35:00,13.0,13.0,12.75,12.88,10200.0,12.8549,12.8549,12.6077,12.7362,10200.0
2008-03-20 15:40:00,12.83,12.9,12.77,12.81,9200.0,12.6868,12.756,12.6274,12.667,9200.0
2008-03-20 15:45:00,12.8,12.84,12.75,12.77,15500.0,12.6571,12.6967,12.6077,12.6274,15500.0
2008-03-20 15:50:00,12.76,12.77,12.74,12.77,12800.0,12.6176,12.6274,12.5978,12.6274,12800.0
2008-03-20 15:55:00,12.76,12.8,12.76,12.78,88500.0,12.6176,12.6571,12.6176,12.6373,88500.0
2008-03-24 09:30:00,13.03,13.05,13.03,13.05,2200.0,12.8845,12.9043,12.8845,12.9043,2200.0
2008-03-24 09:35:00,12.98,13.1,12.98,13.08,1400.0,12.8351,12.9538,12.8351,12.934,1400.0
2008-03-24 09:40:00,13.09,13.09,13.08,13.08,200.0,12.9439,12.9439,12.934,12.934,200.0
2008-03-24 09:45:00,13.03,13.03,12.88,12.88,400.0,12.8845,12.8845,12.7362,12.7362,400.0
2008-03-24 09:50:00,12.86,12.86,12.73,12.74,1400.0,12.7164,12.7164,12.5879,12.5978,1400.0
2008-03-24 09:55:00,12.69,12.69,12.51,12.53,800.0,12.5483,12.5483,12.3703,12.3901,800.0
2008-03-24 10:00:00,12.59,12.99,12.59,12.97,3600.0,12.4495,12.845,12.4495,12.8252,3600.0
2008-03-24 10:05:00,12.96,12.97,12.96,12.97,200.0,12.8153,12.8252,12.8153,12.8252,200.0
2008-03-24 10:10:00,12.96,13.01,12.95,13.01,500.0,12.8153,12.8648,12.8054,12.8648,500.0
2008-03-24 10:15:00,13.02,13.13,13.02,13.11,2300.0,12.8747,12.9834,12.8747,12.9637,2300.0
2008-03-24 10:20:00,13.09,13.09,13.0,13.01,500.0,12.9439,12.9439,12.8549,12.8648,500.0
2008-03-24 10:25:00,12.98,13.01,12.98,13.01,900.0,12.8351,12.8648,12.8351,12.8648,900.0
2008-03-24 10:30:00,13.07,13.13,13.07,13.11,1000.0,12.9241,12.9834,12.9241,12.9637,1000.0
2008-03-24 10:35:00,13.15,13.28,13.15,13.28,2100.0,13.0032,13.1318,13.0032,13.1318,2100.0
2008-03-24 10:40:00,13.28,13.44,13.28,13.43,4100.0,13.1318,13.29,13.1318,13.2801,4100.0
2008-03-24 10:45:00,13.44,13.44,13.41,13.43,1100.0,13.29,13.29,13.2603,13.2801,1100.0
2008-03-24 10:50:00,13.41,13.42,13.39,13.42,700.0,13.2603,13.2702,13.2405,13.2702,700.0
2008-03-24 10:55:00,13.42,13.42,13.42,13.42,100.0,13.2702,13.2702,13.2702,13.2702,100.0
2008-03-24 11:00:00,13.39,13.42,13.39,13.42,500.0,13.2405,13.2702,13.2405,13.2702,500.0
2008-03-24 11:05:00,13.41,13.55,13.41,13.54,2100.0,13.2603,13.3987,13.2603,13.3889,2100.0
2008-03-24 11:10:00,13.54,13.57,13.54,13.57,1600.0,13.3889,13.4185,13.3889,13.4185,1600.0
2008-03-24 11:15:00,13.58,13.58,13.55,13.55,2300.0,13.4284,13.4284,13.3987,13.3987,2300.0
2008-03-24 11:20:00,13.55,13.55,13.51,13.55,700.0,13.3987,13.3987,13.3592,13.3987,700.0
2008-03-24 11:25:00,13.51,13.55,13.51,13.55,1400.0,13.3592,13.3987,13.3592,13.3987,1400.0
2008-03-24 11:30:00,13.55,13.67,13.53,13.67,4000.0,13.3987,13.5174,13.379,13.5174,4000.0
2008-03-24 11:35:00,13.66,13.66,13.63,13.65,2600.0,13.5075,13.5075,13.4778,13.4976,2600.0
2008-03-24 11:40:00,13.66,13.74,13.64,13.73,4100.0,13.5075,13.5866,13.4877,13.5767,4100.0
2008-03-24 11:45:00,13.73,13.81,13.68,13.68,6100.0,13.5767,13.6558,13.5273,13.5273,6100.0
2008-03-24 11:50:00,13.72,13.74,13.6,13.67,1700.0,13.5668,13.5866,13.4482,13.5174,1700.0
2008-03-24 11:55:00,13.63,13.66,13.6,13.6,500.0,13.4778,13.5075,13.4482,13.4482,500.0
2008-03-24 12:00:00,13.64,13.64,13.64,13.64,800.0,13.4877,13.4877,13.4877,13.4877,800.0
2008-03-24 12:05:00,13.63,13.65,13.63,13.65,600.0,13.4778,13.4976,13.4778,13.4976,600.0
2008-03-24 12:10:00,13.66,13.67,13.65,13.67,1000.0,13.5075,13.5174,13.4976,13.5174,1000.0
2008-03-24 12:15:00,13.71,13.71,13.71,13.71,1000.0,13.557,13.557,13.557,13.557,1000.0
2008-03-24 12:20:00,13.77,13.77,13.77,13.77,400.0,13.6163,13.6163,13.6163,13.6163,400.0
2008-03-24 12:25:00,13.76,13.76,13.76,13.76,500.0,13.6064,13.6064,13.6064,13.6064,500.0
2008-03-24 12:30:00,13.76,13.77,13.76,13.77,400.0,13.6064,13.6163,13.6064,13.6163,400.0
2008-03-24 12:35:00,13.76,13.8,13.76,13.8,600.0,13.6064,13.6459,13.6064,13.6459,600.0
2008-03-24 12:40:00,13.8,13.95,13.8,13.93,1200.0,13.6459,13.7943,13.6459,13.7745,1200.0
2008-03-24 12:45:00,13.93,14.06,13.86,14.0,7100.0,13.7745,13.903,13.7053,13.8437,7100.0
2008-03-24 12:50:00,14.02,14.22,14.02,14.19,2700.0,13.8635,14.0613,13.8635,14.0316,2700.0
2008-03-24 12:55:00,14.19,14.33,14.19,14.31,5100.0,14.0316,14.17,14.0316,14.1503,5100.0
2008-03-24 13:00:00,14.32,14.36,14.28,14.34,10600.0,14.1601,14.1997,14.1206,14.1799,10600.0
2008-03-24 13:05:00,14.34,14.49,14.27,14.48,6000.0,14.1799,14.3282,14.1107,14.3184,6000.0
2008-03-24 13:10:00,14.45,14.6,14.45,14.5,7000.0,14.2887,14.437,14.2887,14.3381,7000.0
2008-03-24 13:15:00,14.5,14.5,14.39,14.46,3500.0,14.3381,14.3381,14.2294,14.2986,3500.0
2008-03-24 13:20:00,14.47,14.69,14.46,14.68,3300.0,14.3085,14.526,14.2986,14.5161,3300.0
2008-03-24 13:25:00,14.68,14.68,14.68,14.68,100.0,14.5161,14.5161,14.5161,14.5161,100.0
2008-03-24 13:30:00,14.67,14.67,14.54,14.54,3500.0,14.5062,14.5062,14.3777,14.3777,3500.0
2008-03-24 13:35:00,14.55,14.76,14.55,14.73,4000.0,14.3876,14.5952,14.3876,14.5656,4000.0
2008-03-24 13:40:00,14.73,14.95,14.73,14.83,7400.0,14.5656,14.7831,14.5656,14.6644,7400.0
2008-03-24 13:45:00,14.77,14.84,14.77,14.84,1700.0,14.6051,14.6743,14.6051,14.6743,1700.0
2008-03-24 13:50:00,14.81,14.84,14.81,14.83,400.0,14.6447,14.6743,14.6447,14.6644,400.0
2008-03-24 13:55:00,14.85,14.92,14.84,14.91,2600.0,14.6842,14.7534,14.6743,14.7436,2600.0
2008-03-24 14:00:00,14.91,14.96,14.9,14.9,7000.0,14.7436,14.793,14.7337,14.7337,7000.0
2008-03-24 14:05:00,14.9,14.9,14.6,14.68,4100.0,14.7337,14.7337,14.437,14.5161,4100.0
2008-03-24 14:10:00,14.66,14.69,14.52,14.56,3800.0,14.4963,14.526,14.3579,14.3975,3800.0
2008-03-24 14:15:00,14.59,14.62,14.56,14.62,1200.0,14.4271,14.4568,14.3975,14.4568,1200.0
2008-03-24 14:20:00,14.6,14.68,14.6,14.68,2500.0,14.437,14.5161,14.437,14.5161,2500.0
2008-03-24 14:25:00,14.68,14.68,14.63,14.64,2000.0,14.5161,14.5161,14.4667,14.4766,2000.0
2008-03-24 14:30:00,14.64,14.69,14.64,14.67,1300.0,14.4766,14.526,14.4766,14.5062,1300.0
2008-03-24 14:35:00,14.67,14.68,14.6,14.65,3000.0,14.5062,14.5161,14.437,14.4865,3000.0
2008-03-24 14:40:00,14.6,14.6,14.56,14.56,1200.0,14.437,14.437,14.3975,14.3975,1200.0
2008-03-24 14:45:00,14.56,14.56,14.49,14.5,1200.0,14.3975,14.3975,14.3282,14.3381,1200.0
2008-03-24 14:50:00,14.5,14.51,14.38,14.38,3200.0,14.3381,14.348,14.2195,14.2195,3200.0
2008-03-24 14:55:00,14.39,14.42,14.39,14.42,700.0,14.2294,14.259,14.2294,14.259,700.0
2008-03-24 15:00:00,14.35,14.35,14.19,14.19,5900.0,14.1898,14.1898,14.0316,14.0316,5900.0
2008-03-24 15:05:00,14.2,14.2,14.13,14.14,600.0,14.0415,14.0415,13.9723,13.9822,600.0
2008-03-24 15:10:00,14.1,14.2,14.1,14.18,1300.0,13.9426,14.0415,13.9426,14.0217,1300.0
2008-03-24 15:15:00,14.16,14.17,14.16,14.17,300.0,14.0019,14.0118,14.0019,14.0118,300.0
2008-03-24 15:20:00,14.18,14.18,14.0,14.1,6000.0,14.0217,14.0217,13.8437,13.9426,6000.0
2008-03-24 15:25:00,14.1,14.15,14.09,14.09,2300.0,13.9426,13.992,13.9327,13.9327,2300.0
2008-03-24 15:30:00,14.1,14.11,14.1,14.1,1000.0,13.9426,13.9525,13.9426,13.9426,1000.0
2008-03-24 15:35:00,14.08,14.1,14.05,14.07,1200.0,13.9228,13.9426,13.8932,13.9129,1200.0
2008-03-24 15:40:00,14.06,14.06,13.97,13.99,6100.0,13.903,13.903,13.8141,13.8338,6100.0
2008-03-24 15:45:00,14.0,14.07,14.0,14.05,2200.0,13.8437,13.9129,13.8437,13.8932,2200.0
2008-03-24 15:50:00,14.07,14.07,14.05,14.05,2000.0,13.9129,13.9129,13.8932,13.8932,2000.0
2008-03-24 15:55:00,14.07,14.07,13.99,14.0,16500.0,13.9129,13.9129,13.8338,13.8437,16500.0
2008-03-25 09:30:00,13.88,14.03,13.88,14.02,1100.0,13.7251,13.8734,13.7251,13.8635,1100.0
2008-03-25 09:35:00,13.98,14.38,13.98,14.38,4700.0,13.8239,14.2195,13.8239,14.2195,4700.0
2008-03-25 09:40:00,14.34,14.34,14.31,14.31,1200.0,14.1799,14.1799,14.1503,14.1503,1200.0
2008-03-25 09:45:00,14.37,14.64,14.35,14.6,4900.0,14.2096,14.4766,14.1898,14.437,4900.0
2008-03-25 09:50:00,14.63,14.75,14.45,14.49,5900.0,14.4667,14.5853,14.2887,14.3282,5900.0
2008-03-25 09:55:00,14.45,14.69,14.45,14.69,6700.0,14.2887,14.526,14.2887,14.526,6700.0
2008-03-25 10:00:00,14.8,15.06,14.73,15.06,9500.0,14.6348,14.8919,14.5656,14.8919,9500.0
2008-03-25 10:05:00,15.02,15.77,14.91,15.66,23800.0,14.8523,15.594,14.7436,15.4852,23800.0
2008-03-25 10:10:00,15.63,15.78,15.46,15.64,8900.0,15.4555,15.6038,15.2874,15.4654,8900.0
2008-03-25 10:15:00,15.63,15.76,15.45,15.45,4600.0,15.4555,15.5841,15.2775,15.2775,4600.0
2008-03-25 10:20:00,15.48,15.5,15.36,15.36,4600.0,15.3072,15.327,15.1885,15.1885,4600.0
2008-03-25 10:25:00,15.41,15.52,15.34,15.5,17300.0,15.238,15.3467,15.1688,15.327,17300.0
2008-03-25 10:30:00,15.5,15.78,15.45,15.71,17700.0,15.327,15.6038,15.2775,15.5346,17700.0
2008-03-25 10:35:00,15.61,15.74,15.61,15.74,6600.0,15.4357,15.5643,15.4357,15.5643,6600.0
2008-03-25 10:40:00,15.65,16.3,15.65,15.86,10200.0,15.4753,16.118,15.4753,15.683,10200.0
2008-03-25 10:45:00,15.84,16.29,15.76,16.24,9700.0,15.6632,16.1082,15.5841,16.0587,9700.0
2008-03-25 10:50:00,16.25,16.64,16.12,16.64,10600.0,16.0686,16.4542,15.94,16.4542,10600.0
2008-03-25 10:55:00,16.64,17.12,16.61,16.97,13000.0,16.4542,16.9289,16.4246,16.7806,13000.0
2008-03-25 11:00:00,17.02,17.02,16.32,16.37,3500.0,16.83,16.83,16.1378,16.1873,3500.0
2008-03-25 11:05:00,16.41,16.65,16.4,16.65,16600.0,16.2268,16.4641,16.2169,16.4641,16600.0
2008-03-25 11:10:00,16.63,16.64,16.2,16.46,42100.0,16.4444,16.4542,16.0192,16.2763,42100.0
2008-03-25 11:15:00,16.44,16.47,16.25,16.3,2700.0,16.2565,16.2861,16.0686,16.118,2700.0
2008-03-25 11:20:00,16.22,16.23,16.17,16.17,1100.0,16.0389,16.0488,15.9895,15.9895,1100.0
2008-03-25 11:25:00,16.15,16.17,15.91,15.92,10100.0,15.9697,15.9895,15.7324,15.7423,10100.0
2008-03-25 11:30:00,15.92,15.92,15.55,15.6,7000.0,15.7423,15.7423,15.3764,15.4259,7000.0
2008-03-25 11:35:00,15.67,15.72,15.5,15.5,8100.0,15.4951,15.5445,15.327,15.327,8100.0
2008-03-25 11:40:00,15.5,15.61,15.49,15.53,2100.0,15.327,15.4357,15.3171,15.3566,2100.0
2008-03-25 11:45:00,15.52,15.61,15.52,15.61,1700.0,15.3467,15.4357,15.3467,15.4357,1700.0
2008-03-25 11:50:00,15.62,15.91,15.62,15.89,10000.0,15.4456,15.7324,15.4456,15.7126,10000.0
2008-03-25 11:55:00,15.89,16.02,15.89,16.02,2700.0,15.7126,15.8412,15.7126,15.8412,2700.0
2008-03-25 12:00:00,16.05,16.05,15.87,15.87,3000.0,15.8708,15.8708,15.6928,15.6928,3000.0
2008-03-25 12:05:00,15.72,15.97,15.7,15.97,2700.0,15.5445,15.7917,15.5247,15.7917,2700.0
2008-03-25 12:10:00,16.01,16.01,15.93,15.93,500.0,15.8313,15.8313,15.7522,15.7522,500.0
2008-03-25 12:15:00,15.92,15.93,15.86,15.93,1600.0,15.7423,15.7522,15.683,15.7522,1600.0
2008-03-25 12:20:00,15.95,15.95,15.79,15.9,800.0,15.7719,15.7719,15.6137,15.7225,800.0
2008-03-25 12:25:00,15.86,15.86,15.75,15.75,1100.0,15.683,15.683,15.5742,15.5742,1100.0
2008-03-25 12:30:00,15.75,15.83,15.73,15.83,2000.0,15.5742,15.6533,15.5544,15.6533,2000.0
2008-03-25 12:35:00,15.84,15.84,15.77,15.77,600.0,15.6632,15.6632,15.594,15.594,600.0
2008-03-25 12:40:00,15.74,15.74,15.53,15.53,1300.0,15.5643,15.5643,15.3566,15.3566,1300.0
2008-03-25 12:45:00,15.5,15.64,15.5,15.64,2600.0,15.327,15.4654,15.327,15.4654,2600.0
2008-03-25 12:50:00,15.63,15.63,15.58,15.58,400.0,15.4555,15.4555,15.4061,15.4061,400.0
2008-03-25 12:55:00,15.58,15.62,15.57,15.62,900.0,15.4061,15.4456,15.3962,15.4456,900.0
2008-03-25 13:00:00,15.65,15.66,15.63,15.63,3200.0,15.4753,15.4852,15.4555,15.4555,3200.0
2008-03-25 13:05:00,15.62,15.62,15.52,15.52,1700.0,15.4456,15.4456,15.3467,15.3467,1700.0
2008-03-25 13:10:00,15.52,15.59,15.5,15.52,5200.0,15.3467,15.416,15.327,15.3467,5200.0
2008-03-25 13:15:00,15.58,15.61,15.5,15.59,4800.0,15.4061,15.4357,15.327,15.416,4800.0
2008-03-25 13:20:00,15.6,15.6,15.5,15.5,2500.0,15.4259,15.4259,15.327,15.327,2500.0
2008-03-25 13:25:00,15.48,15.52,15.31,15.31,4600.0,15.3072,15.3467,15.1391,15.1391,4600.0
2008-03-25 13:30:00,15.28,15.29,15.01,15.11,8800.0,15.1094,15.1193,14.8424,14.9413,8800.0
2008-03-25 13:35:00,15.07,15.07,14.89,14.95,7600.0,14.9018,14.9018,14.7238,14.7831,7600.0
2008-03-25 13:40:00,15.01,15.1,15.01,15.07,4100.0,14.8424,14.9314,14.8424,14.9018,4100.0
2008-03-25 13:45:00,15.04,15.11,15.03,15.1,1900.0,14.8721,14.9413,14.8622,14.9314,1900.0
2008-03-25 13:50:00,15.1,15.11,15.0,15.03,2400.0,14.9314,14.9413,14.8326,14.8622,2400.0
2008-03-25 13:55:00,15.0,15.01,15.0,15.01,500.0,14.8326,14.8424,14.8326,14.8424,500.0
2008-03-25 14:00:00,15.01,15.01,14.99,15.01,1300.0,14.8424,14.8424,14.8227,14.8424,1300.0
2008-03-25 14:05:00,15.01,15.05,14.97,15.05,2100.0,14.8424,14.882,14.8029,14.882,2100.0
2008-03-25 14:10:00,15.05,15.07,15.04,15.07,1000.0,14.882,14.9018,14.8721,14.9018,1000.0
2008-03-25 14:15:00,15.07,15.07,15.05,15.07,500.0,14.9018,14.9018,14.882,14.9018,500.0
2008-03-25 14:20:00,15.07,15.09,15.06,15.09,1700.0,14.9018,14.9215,14.8919,14.9215,1700.0
2008-03-25 14:25:00,15.1,15.1,14.96,14.98,1300.0,14.9314,14.9314,14.793,14.8128,1300.0
2008-03-25 14:30:00,14.94,14.97,14.82,14.87,5000.0,14.7732,14.8029,14.6546,14.704,5000.0
2008-03-25 14:35:00,14.87,14.98,14.83,14.98,4200.0,14.704,14.8128,14.6644,14.8128,4200.0
2008-03-25 14:40:00,14.99,15.0,14.96,14.99,5500.0,14.8227,14.8326,14.793,14.8227,5500.0
2008-03-25 14:45:00,14.99,15.0,14.97,14.97,800.0,14.8227,14.8326,14.8029,14.8029,800.0
2008-03-25 14:50:00,14.97,14.97,14.96,14.96,700.0,14.8029,14.8029,14.793,14.793,700.0
2008-03-25 14:55:00,14.97,15.04,14.97,15.01,2200.0,14.8029,14.8721,14.8029,14.8424,2200.0
2008-03-25 15:00:00,15.01,15.01,15.01,15.01,100.0,14.8424,14.8424,14.8424,14.8424,100.0
2008-03-25 15:05:00,15.05,15.06,15.02,15.05,600.0,14.882,14.8919,14.8523,14.882,600.0
2008-03-25 15:10:00,15.04,15.07,15.04,15.04,1900.0,14.8721,14.9018,14.8721,14.8721,1900.0
2008-03-25 15:15:00,15.04,15.05,15.03,15.05,400.0,14.8721,14.882,14.8622,14.882,400.0
2008-03-25 15:20:00,15.05,15.05,14.99,14.99,1300.0,14.882,14.882,14.8227,14.8227,1300.0
2008-03-25 15:25:00,14.98,15.02,14.96,15.0,5300.0,14.8128,14.8523,14.793,14.8326,5300.0
2008-03-25 15:30:00,15.0,15.02,14.98,14.98,4500.0,14.8326,14.8523,14.8128,14.8128,4500.0
2008-03-25 15:35:00,14.96,14.96,14.93,14.93,500.0,14.793,14.793,14.7633,14.7633,500.0
2008-03-25 15:40:00,14.94,14.95,14.91,14.91,1300.0,14.7732,14.7831,14.7436,14.7436,1300.0
2008-03-25 15:45:00,14.91,14.93,14.91,14.92,1000.0,14.7436,14.7633,14.7436,14.7534,1000.0
2008-03-25 15:50:00,14.94,14.99,14.94,14.97,900.0,14.7732,14.8227,14.7732,14.8029,900.0
2008-03-25 15:55:00,15.0,15.0,14.95,15.0,1400.0,14.8326,14.8326,14.7831,14.8326,1400.0
2008-03-26 09:30:00,14.89,14.89,14.8,14.86,1800.0,14.7238,14.7238,14.6348,14.6941,1800.0
2008-03-26 09:35:00,14.8,14.8,14.48,14.48,4600.0,14.6348,14.6348,14.3184,14.3184,4600.0
2008-03-26 09:40:00,14.5,14.65,14.45,14.65,1400.0,14.3381,14.4865,14.2887,14.4865,1400.0
2008-03-26 09:45:00,14.71,14.85,14.66,14.85,1000.0,14.5458,14.6842,14.4963,14.6842,1000.0
2008-03-26 09:50:00,14.72,14.8,14.69,14.8,700.0,14.5557,14.6348,14.526,14.6348,700.0
2008-03-26 09:55:00,14.72,14.84,14.72,14.84,300.0,14.5557,14.6743,14.5557,14.6743,300.0
2008-03-26 10:00:00,14.85,14.85,14.82,14.82,300.0,14.6842,14.6842,14.6546,14.6546,300.0
2008-03-26 10:05:00,14.8,14.8,14.7,14.72,1900.0,14.6348,14.6348,14.5359,14.5557,1900.0
2008-03-26 10:10:00,14.71,14.75,14.71,14.75,1700.0,14.5458,14.5853,14.5458,14.5853,1700.0
2008-03-26 10:15:00,14.77,14.84,14.76,14.76,900.0,14.6051,14.6743,14.5952,14.5952,900.0
2008-03-26 10:20:00,14.75,14.77,14.74,14.77,2500.0,14.5853,14.6051,14.5755,14.6051,2500.0
2008-03-26 10:25:00,14.79,14.79,14.75,14.75,2000.0,14.6249,14.6249,14.5853,14.5853,2000.0
2008-03-26 10:30:00,14.76,14.78,14.67,14.67,1800.0,14.5952,14.615,14.5062,14.5062,1800.0
2008-03-26 10:35:00,14.69,14.69,14.69,14.69,100.0,14.526,14.526,14.526,14.526,100.0
2008-03-26 10:40:00,14.67,14.67,14.65,14.65,300.0,14.5062,14.5062,14.4865,14.4865,300.0
2008-03-26 10:45:00,14.66,14.69,14.66,14.68,700.0,14.4963,14.526,14.4963,14.5161,700.0
2008-03-26 10:50:00,14.67,14.67,14.65,14.65,600.0,14.5062,14.5062,14.4865,14.4865,600.0
2008-03-26 10:55:00,14.64,14.65,14.61,14.65,2500.0,14.4766,14.4865,14.4469,14.4865,2500.0
2008-03-26 11:00:00,14.68,14.69,14.64,14.64,1200.0,14.5161,14.526,14.4766,14.4766,1200.0
2008-03-26 11:05:00,14.65,14.65,14.58,14.59,8200.0,14.4865,14.4865,14.4172,14.4271,8200.0
2008-03-26 11:10:00,14.58,14.69,14.58,14.69,1900.0,14.4172,14.526,14.4172,14.526,1900.0
2008-03-26 11:15:00,14.69,14.71,14.69,14.71,1000.0,14.526,14.5458,14.526,14.5458,1000.0
2008-03-26 11:20:00,14.67,14.67,14.67,14.67,100.0,14.5062,14.5062,14.5062,14.5062,100.0
2008-03-26 11:25:00,14.69,14.71,14.69,14.7,1700.0,14.526,14.5458,14.526,14.5359,1700.0
2008-03-26 11:30:00,14.7,14.75,14.67,14.75,1700.0,14.5359,14.5853,14.5062,14.5853,1700.0
2008-03-26 11:35:00,14.73,14.73,14.6,14.6,2200.0,14.5656,14.5656,14.437,14.437,2200.0
2008-03-26 11:40:00,14.6,14.6,14.6,14.6,0.0,14.437,14.437,14.437,14.437,0.0
2008-03-26 11:45:00,14.67,14.71,14.67,14.71,600.0,14.5062,14.5458,14.5062,14.5458,600.0
2008-03-26 11:50:00,14.71,14.74,14.71,14.74,600.0,14.5458,14.5755,14.5458,14.5755,600.0
2008-03-26 11:55:00,14.79,14.79,14.71,14.71,700.0,14.6249,14.6249,14.5458,14.5458,700.0
2008-03-26 12:00:00,14.73,14.73,14.73,14.73,100.0,14.5656,14.5656,14.5656,14.5656,100.0
2008-03-26 12:05:00,14.68,14.68,14.66,14.68,800.0,14.5161,14.5161,14.4963,14.5161,800.0
2008-03-26 12:10:00,14.71,14.71,14.71,14.71,500.0,14.5458,14.5458,14.5458,14.5458,500.0
2008-03-26 12:15:00,14.71,14.71,14.71,14.71,0.0,14.5458,14.5458,14.5458,14.5458,0.0
2008-03-26 12:20:00,14.63,14.66,14.62,14.62,700.0,14.4667,14.4963,14.4568,14.4568,700.0
2008-03-26 12:25:00,14.6,14.6,14.56,14.56,1500.0,14.437,14.437,14.3975,14.3975,1500.0
2008-03-26 12:30:00,14.54,14.59,14.54,14.59,400.0,14.3777,14.4271,14.3777,14.4271,400.0
2008-03-26 12:35:00,14.56,14.56,14.53,14.53,200.0,14.3975,14.3975,14.3678,14.3678,200.0
2008-03-26 12:40:00,14.53,14.58,14.53,14.57,400.0,14.3678,14.4172,14.3678,14.4074,400.0
2008-03-26 12:45:00,14.57,14.59,14.56,14.59,600.0,14.4074,14.4271,14.3975,14.4271,600.0
2008-03-26 12:50:00,14.6,14.71,14.6,14.69,3300.0,14.437,14.5458,14.437,14.526,3300.0
2008-03-26 12:55:00,14.69,14.69,14.67,14.67,200.0,14.526,14.526,14.5062,14.5062,200.0
2008-03-26 13:00:00,14.68,14.68,14.67,14.67,400.0,14.5161,14.5161,14.5062,14.5062,400.0
2008-03-26 13:05:00,14.67,14.67,14.67,14.67,0.0,14.5062,14.5062,14.5062,14.5062,0.0
2008-03-26 13:10:00,14.66,14.68,14.66,14.68,300.0,14.4963,14.5161,14.4963,14.5161,300.0
2008-03-26 13:15:00,14.67,14.67,14.64,14.64,200.0,14.5062,14.5062,14.4766,14.4766,200.0
2008-03-26 13:20:00,14.66,14.66,14.56,14.58,3000.0,14.4963,14.4963,14.3975,14.4172,3000.0
2008-03-26 13:25:00,14.58,14.62,14.58,14.62,300.0,14.4172,14.4568,14.4172,14.4568,300.0
2008-03-26 13:30:00,14.63,14.64,14.63,14.64,500.0,14.4667,14.4766,14.4667,14.4766,500.0
2008-03-26 13:35:00,14.64,14.64,14.64,14.64,0.0,14.4766,14.4766,14.4766,14.4766,0.0
2008-03-26 13:40:00,14.65,14.65,14.65,14.65,500.0,14.4865,14.4865,14.4865,14.4865,500.0
2008-03-26 13:45:00,14.65,14.65,14.65,14.65,0.0,14.4865,14.4865,14.4865,14.4865,0.0
2008-03-26 13:50:00,14.65,14.65,14.65,14.65,400.0,14.4865,14.4865,14.4865,14.4865,400.0
2008-03-26 13:55:00,14.65,14.65,14.65,14.65,0.0,14.4865,14.4865,14.4865,14.4865,0.0
2008-03-26 14:00:00,14.65,14.65,14.59,14.59,1300.0,14.4865,14.4865,14.4271,14.4271,1300.0
2008-03-26 14:05:00,14.63,14.63,14.6,14.63,600.0,14.4667,14.4667,14.437,14.4667,600.0
2008-03-26 14:10:00,14.62,14.62,14.62,14.62,600.0,14.4568,14.4568,14.4568,14.4568,600.0
2008-03-26 14:15:00,14.62,14.62,14.59,14.59,500.0,14.4568,14.4568,14.4271,14.4271,500.0
2008-03-26 14:20:00,14.63,14.63,14.53,14.53,2100.0,14.4667,14.4667,14.3678,14.3678,2100.0
2008-03-26 14:25:00,14.58,14.6,14.54,14.6,1600.0,14.4172,14.437,14.3777,14.437,1600.0
2008-03-26 14:30:00,14.6,14.62,14.6,14.62,700.0,14.437,14.4568,14.437,14.4568,700.0
2008-03-26 14:35:00,14.62,14.62,14.62,14.62,300.0,14.4568,14.4568,14.4568,14.4568,300.0
2008-03-26 14:40:00,14.61,14.61,14.59,14.59,500.0,14.4469,14.4469,14.4271,14.4271,500.0
2008-03-26 14:45:00,14.56,14.57,14.55,14.57,1400.0,14.3975,14.4074,14.3876,14.4074,1400.0
2008-03-26 14:50:00,14.57,14.57,14.56,14.56,200.0,14.4074,14.4074,14.3975,14.3975,200.0
2008-03-26 14:55:00,14.59,14.6,14.59,14.6,400.0,14.4271,14.437,14.4271,14.437,400.0
2008-03-26 15:00:00,14.6,14.6,14.55,14.55,800.0,14.437,14.437,14.3876,14.3876,800.0
2008-03-26 15:05:00,14.6,14.6,14.55,14.55,1700.0,14.437,14.437,14.3876,14.3876,1700.0
2008-03-26 15:10:00,14.58,14.59,14.55,14.55,400.0,14.4172,14.4271,14.3876,14.3876,400.0
2008-03-26 15:15:00,14.58,14.59,14.5,14.5,1700.0,14.4172,14.4271,14.3381,14.3381,1700.0
2008-03-26 15:20:00,14.54,14.54,14.51,14.53,600.0,14.3777,14.3777,14.348,14.3678,600.0
2008-03-26 15:25:00,14.54,14.54,14.51,14.54,1800.0,14.3777,14.3777,14.348,14.3777,1800.0
2008-03-26 15:30:00,14.54,14.57,14.5,14.53,10900.0,14.3777,14.4074,14.3381,14.3678,10900.0
2008-03-26 15:35:00,14.51,14.53,14.5,14.5,15700.0,14.348,14.3678,14.3381,14.3381,15700.0
2008-03-26 15:40:00,14.5,14.53,14.41,14.41,3500.0,14.3381,14.3678,14.2491,14.2491,3500.0
2008-03-26 15:45:00,14.4,14.41,14.29,14.37,11300.0,14.2392,14.2491,14.1305,14.2096,11300.0
2008-03-26 15:50:00,14.38,14.45,14.38,14.45,1500.0,14.2195,14.2887,14.2195,14.2887,1500.0
2008-03-26 15:55:00,14.43,14.64,14.43,14.64,8700.0,14.2689,14.4766,14.2689,14.4766,8700.0
2008-03-27 09:30:00,14.73,14.73,14.64,14.64,400.0,14.5656,14.5656,14.4766,14.4766,400.0
2008-03-27 09:35:00,14.65,14.66,14.52,14.52,1700.0,14.4865,14.4963,14.3579,14.3579,1700.0
2008-03-27 09:40:00,14.45,14.45,14.28,14.3,1300.0,14.2887,14.2887,14.1206,14.1404,1300.0
2008-03-27 09:45:00,14.31,14.35,14.23,14.25,6000.0,14.1503,14.1898,14.0711,14.0909,6000.0
2008-03-27 09:50:00,14.25,14.26,14.0,14.0,3300.0,14.0909,14.1008,13.8437,13.8437,3300.0
2008-03-27 09:55:00,14.01,14.12,13.9,14.12,4900.0,13.8536,13.9624,13.7448,13.9624,4900.0
2008-03-27 10:00:00,14.13,14.21,14.12,14.12,2300.0,13.9723,14.0514,13.9624,13.9624,2300.0
2008-03-27 10:05:00,14.15,14.15,14.15,14.15,100.0,13.992,13.992,13.992,13.992,100.0
2008-03-27 10:10:00,14.11,14.12,14.11,14.11,900.0,13.9525,13.9624,13.9525,13.9525,900.0
2008-03-27 10:15:00,14.12,14.24,14.12,14.24,1700.0,13.9624,14.081,13.9624,14.081,1700.0
2008-03-27 10:20:00,14.24,14.24,14.24,14.24,0.0,14.081,14.081,14.081,14.081,0.0
2008-03-27 10:25:00,14.24,14.28,14.24,14.28,1100.0,14.081,14.1206,14.081,14.1206,1100.0
2008-03-27 10:30:00,14.28,14.3,14.28,14.3,500.0,14.1206,14.1404,14.1206,14.1404,500.0
2008-03-27 10:35:00,14.31,14.31,14.31,14.31,200.0,14.1503,14.1503,14.1503,14.1503,200.0
2008-03-27 10:40:00,14.31,14.35,14.3,14.34,4000.0,14.1503,14.1898,14.1404,14.1799,4000.0
2008-03-27 10:45:00,14.34,14.34,14.34,14.34,0.0,14.1799,14.1799,14.1799,14.1799,0.0
2008-03-27 10:50:00,14.3,14.34,14.3,14.34,800.0,14.1404,14.1799,14.1404,14.1799,800.0
2008-03-27 10:55:00,14.3,14.3,14.3,14.3,200.0,14.1404,14.1404,14.1404,14.1404,200.0
2008-03-27 11:00:00,14.29,14.32,14.27,14.3,1900.0,14.1305,14.1601,14.1107,14.1404,1900.0
2008-03-27 11:05:00,14.3,14.3,14.3,14.3,0.0,14.1404,14.1404,14.1404,14.1404,0.0
2008-03-27 11:10:00,14.3,14.3,14.3,14.3,0.0,14.1404,14.1404,14.1404,14.1404,0.0
2008-03-27 11:15:00,14.29,14.29,14.29,14.29,200.0,14.1305,14.1305,14.1305,14.1305,200.0
2008-03-27 11:20:00,14.29,14.31,14.29,14.31,600.0,14.1305,14.1503,14.1305,14.1503,600.0
2008-03-27 11:25:00,14.31,14.31,14.31,14.31,100.0,14.1503,14.1503,14.1503,14.1503,100.0
2008-03-27 11:30:00,14.31,14.31,14.31,14.31,200.0,14.1503,14.1503,14.1503,14.1503,200.0
2008-03-27 11:35:00,14.3,14.3,14.27,14.3,3100.0,14.1404,14.1404,14.1107,14.1404,3100.0
2008-03-27 11:40:00,14.3,14.4,14.3,14.4,1500.0,14.1404,14.2392,14.1404,14.2392,1500.0
2008-03-27 11:45:00,14.4,14.45,14.4,14.44,2200.0,14.2392,14.2887,14.2392,14.2788,2200.0
2008-03-27 11:50:00,14.44,14.44,14.44,14.44,200.0,14.2788,14.2788,14.2788,14.2788,200.0
2008-03-27 11:55:00,14.52,14.54,14.49,14.5,1800.0,14.3579,14.3777,14.3282,14.3381,1800.0
2008-03-27 12:00:00,14.51,14.56,14.51,14.55,900.0,14.348,14.3975,14.348,14.3876,900.0
2008-03-27 12:05:00,14.57,14.58,14.52,14.52,2800.0,14.4074,14.4172,14.3579,14.3579,2800.0
2008-03-27 12:10:00,14.52,14.54,14.52,14.54,1600.0,14.3579,14.3777,14.3579,14.3777,1600.0
2008-03-27 12:15:00,14.57,14.58,14.56,14.56,900.0,14.4074,14.4172,14.3975,14.3975,900.0
2008-03-27 12:20:00,14.56,14.56,14.56,14.56,400.0,14.3975,14.3975,14.3975,14.3975,400.0
2008-03-27 12:25:00,14.55,14.58,14.51,14.57,1900.0,14.3876,14.4172,14.348,14.4074,1900.0
2008-03-27 12:30:00,14.57,14.64,14.56,14.62,3600.0,14.4074,14.4766,14.3975,14.4568,3600.0
2008-03-27 12:35:00,14.62,14.65,14.62,14.65,1500.0,14.4568,14.4865,14.4568,14.4865,1500.0
2008-03-27 12:40:00,14.69,14.7,14.65,14.66,1600.0,14.526,14.5359,14.4865,14.4963,1600.0
2008-03-27 12:45:00,14.66,14.66,14.66,14.66,500.0,14.4963,14.4963,14.4963,14.4963,500.0
2008-03-27 12:50:00,14.66,14.66,14.66,14.66,200.0,14.4963,14.4963,14.4963,14.4963,200.0
2008-03-27 12:55:00,14.69,14.69,14.6,14.6,1200.0,14.526,14.526,14.437,14.437,1200.0
2008-03-27 13:00:00,14.61,14.65,14.6,14.63,900.0,14.4469,14.4865,14.437,14.4667,900.0
2008-03-27 13:05:00,14.65,14.68,14.65,14.68,400.0,14.4865,14.5161,14.4865,14.5161,400.0
2008-03-27 13:10:00,14.69,14.7,14.69,14.7,500.0,14.526,14.5359,14.526,14.5359,500.0
2008-03-27 13:15:00,14.72,14.72,14.65,14.65,600.0,14.5557,14.5557,14.4865,14.4865,600.0
2008-03-27 13:20:00,14.67,14.7,14.67,14.69,700.0,14.5062,14.5359,14.5062,14.526,700.0
2008-03-27 13:25:00,14.67,14.67,14.62,14.65,2000.0,14.5062,14.5062,14.4568,14.4865,2000.0
2008-03-27 13:30:00,14.65,14.65,14.6,14.62,1300.0,14.4865,14.4865,14.437,14.4568,1300.0
2008-03-27 13:35:00,14.62,14.62,14.46,14.48,3600.0,14.4568,14.4568,14.2986,14.3184,3600.0
2008-03-27 13:40:00,14.49,14.52,14.49,14.51,800.0,14.3282,14.3579,14.3282,14.348,800.0
2008-03-27 13:45:00,14.51,14.51,14.51,14.51,500.0,14.348,14.348,14.348,14.348,500.0
2008-03-27 13:50:00,14.51,14.52,14.51,14.52,400.0,14.348,14.3579,14.348,14.3579,400.0
2008-03-27 13:55:00,14.52,14.52,14.51,14.51,400.0,14.3579,14.3579,14.348,14.348,400.0
2008-03-27 14:00:00,14.49,14.49,14.48,14.49,800.0,14.3282,14.3282,14.3184,14.3282,800.0
2008-03-27 14:05:00,14.5,14.5,14.5,14.5,800.0,14.3381,14.3381,14.3381,14.3381,800.0
2008-03-27 14:10:00,14.5,14.5,14.49,14.49,500.0,14.3381,14.3381,14.3282,14.3282,500.0
2008-03-27 14:15:00,14.49,14.5,14.49,14.5,1300.0,14.3282,14.3381,14.3282,14.3381,1300.0
2008-03-27 14:20:00,14.5,14.51,14.47,14.51,3500.0,14.3381,14.348,14.3085,14.348,3500.0
2008-03-27 14:25:00,14.53,14.54,14.53,14.54,800.0,14.3678,14.3777,14.3678,14.3777,800.0
2008-03-27 14:30:00,14.55,14.6,14.55,14.57,2300.0,14.3876,14.437,14.3876,14.4074,2300.0
2008-03-27 14:35:00,14.57,14.61,14.56,14.6,2800.0,14.4074,14.4469,14.3975,14.437,2800.0
2008-03-27 14:40:00,14.59,14.6,14.53,14.53,1900.0,14.4271,14.437,14.3678,14.3678,1900.0
2008-03-27 14:45:00,14.49,14.51,14.46,14.49,1400.0,14.3282,14.348,14.2986,14.3282,1400.0
2008-03-27 14:50:00,14.49,14.52,14.46,14.46,1600.0,14.3282,14.3579,14.2986,14.2986,1600.0
2008-03-27 14:55:00,14.45,14.47,14.43,14.43,700.0,14.2887,14.3085,14.2689,14.2689,700.0
2008-03-27 15:00:00,14.41,14.49,14.41,14.49,1400.0,14.2491,14.3282,14.2491,14.3282,1400.0
2008-03-27 15:05:00,14.45,14.5,14.44,14.47,1400.0,14.2887,14.3381,14.2788,14.3085,1400.0
2008-03-27 15:10:00,14.49,14.5,14.46,14.5,1300.0,14.3282,14.3381,14.2986,14.3381,1300.0
2008-03-27 15:15:00,14.5,14.5,14.48,14.5,1300.0,14.3381,14.3381,14.3184,14.3381,1300.0
2008-03-27 15:20:00,14.5,14.53,14.48,14.48,2900.0,14.3381,14.3678,14.3184,14.3184,2900.0
2008-03-27 15:25:00,14.47,14.48,14.45,14.48,1500.0,14.3085,14.3184,14.2887,14.3184,1500.0
2008-03-27 15:30:00,14.45,14.53,14.45,14.47,3100.0,14.2887,14.3678,14.2887,14.3085,3100.0
2008-03-27 15:35:00,14.47,14.52,14.44,14.47,2700.0,14.3085,14.3579,14.2788,14.3085,2700.0
2008-03-27 15:40:00,14.46,14.49,14.45,14.49,1400.0,14.2986,14.3282,14.2887,14.3282,1400.0
2008-03-27 15:45:00,14.43,14.49,14.37,14.45,3500.0,14.2689,14.3282,14.2096,14.2887,3500.0
2008-03-27 15:50:00,14.35,14.46,14.35,14.46,1300.0,14.1898,14.2986,14.1898,14.2986,1300.0
2008-03-27 15:55:00,14.46,14.48,14.46,14.47,1100.0,14.2986,14.3184,14.2986,14.3085,1100.0
2008-03-28 09:30:00,14.4,14.4,14.4,14.4,400.0,14.2392,14.2392,14.2392,14.2392,400.0
2008-03-28 09:35:00,14.4,14.4,14.4,14.4,0.0,14.2392,14.2392,14.2392,14.2392,0.0
2008-03-28 09:40:00,14.66,14.66,14.6,14.6,600.0,14.4963,14.4963,14.437,14.437,600.0
2008-03-28 09:45:00,14.52,14.53,14.47,14.47,1300.0,14.3579,14.3678,14.3085,14.3085,1300.0
2008-03-28 09:50:00,14.44,14.5,14.4,14.4,500.0,14.2788,14.3381,14.2392,14.2392,500.0
2008-03-28 09:55:00,14.4,14.45,14.4,14.45,1500.0,14.2392,14.2887,14.2392,14.2887,1500.0
2008-03-28 10:00:00,14.42,14.43,14.42,14.43,400.0,14.259,14.2689,14.259,14.2689,400.0
2008-03-28 10:05:00,14.44,14.44,14.43,14.43,300.0,14.2788,14.2788,14.2689,14.2689,300.0
2008-03-28 10:10:00,14.49,14.63,14.49,14.59,5600.0,14.3282,14.4667,14.3282,14.4271,5600.0
2008-03-28 10:15:00,14.59,14.6,14.58,14.6,1900.0,14.4271,14.437,14.4172,14.437,1900.0
2008-03-28 10:20:00,14.59,14.6,14.57,14.57,5200.0,14.4271,14.437,14.4074,14.4074,5200.0
2008-03-28 10:25:00,14.57,14.57,14.57,14.57,100.0,14.4074,14.4074,14.4074,14.4074,100.0
2008-03-28 10:30:00,14.55,14.56,14.55,14.56,400.0,14.3876,14.3975,14.3876,14.3975,400.0
2008-03-28 10:35:00,14.55,14.56,14.55,14.56,300.0,14.3876,14.3975,14.3876,14.3975,300.0
2008-03-28 10:40:00,14.55,14.55,14.55,14.55,100.0,14.3876,14.3876,14.3876,14.3876,100.0
2008-03-28 10:45:00,14.57,14.57,14.57,14.57,100.0,14.4074,14.4074,14.4074,14.4074,100.0
2008-03-28 10:50:00,14.56,14.56,14.55,14.55,2000.0,14.3975,14.3975,14.3876,14.3876,2000.0
2008-03-28 10:55:00,14.55,14.55,14.54,14.55,300.0,14.3876,14.3876,14.3777,14.3876,300.0
2008-03-28 11:00:00,14.52,14.54,14.52,14.53,400.0,14.3579,14.3777,14.3579,14.3678,400.0
2008-03-28 11:05:00,14.52,14.52,14.4,14.45,23600.0,14.3579,14.3579,14.2392,14.2887,23600.0
2008-03-28 11:10:00,14.41,14.41,14.4,14.4,200.0,14.2491,14.2491,14.2392,14.2392,200.0
2008-03-28 11:15:00,14.37,14.37,14.37,14.37,200.0,14.2096,14.2096,14.2096,14.2096,200.0
2008-03-28 11:20:00,14.36,14.36,14.36,14.36,100.0,14.1997,14.1997,14.1997,14.1997,100.0
2008-03-28 11:25:00,14.34,14.35,14.31,14.34,1100.0,14.1799,14.1898,14.1503,14.1799,1100.0
2008-03-28 11:30:00,14.31,14.31,14.28,14.28,500.0,14.1503,14.1503,14.1206,14.1206,500.0
2008-03-28 11:35:00,14.26,14.26,14.26,14.26,300.0,14.1008,14.1008,14.1008,14.1008,300.0
2008-03-28 11:40:00,14.28,14.28,14.26,14.26,400.0,14.1206,14.1206,14.1008,14.1008,400.0
2008-03-28 11:45:00,14.26,14.27,14.26,14.27,500.0,14.1008,14.1107,14.1008,14.1107,500.0
2008-03-28 11:50:00,14.26,14.29,14.26,14.28,1200.0,14.1008,14.1305,14.1008,14.1206,1200.0
2008-03-28 11:55:00,14.28,14.28,14.26,14.26,200.0,14.1206,14.1206,14.1008,14.1008,200.0
2008-03-28 12:00:00,14.28,14.28,14.28,14.28,200.0,14.1206,14.1206,14.1206,14.1206,200.0
2008-03-28 12:05:00,14.28,14.28,14.26,14.26,600.0,14.1206,14.1206,14.1008,14.1008,600.0
2008-03-28 12:10:00,14.26,14.28,14.26,14.26,1000.0,14.1008,14.1206,14.1008,14.1008,1000.0
2008-03-28 12:15:00,14.26,14.26,14.06,14.16,14300.0,14.1008,14.1008,13.903,14.0019,14300.0
2008-03-28 12:20:00,14.15,14.15,14.09,14.13,1600.0,13.992,13.992,13.9327,13.9723,1600.0
2008-03-28 12:25:00,14.12,14.2,14.1,14.13,1800.0,13.9624,14.0415,13.9426,13.9723,1800.0
2008-03-28 12:30:00,14.15,14.22,14.13,14.22,1900.0,13.992,14.0613,13.9723,14.0613,1900.0
2008-03-28 12:35:00,14.26,14.6,14.26,14.44,7800.0,14.1008,14.437,14.1008,14.2788,7800.0
2008-03-28 12:40:00,14.47,14.55,14.4,14.4,8100.0,14.3085,14.3876,14.2392,14.2392,8100.0
2008-03-28 12:45:00,14.38,14.4,14.26,14.34,4700.0,14.2195,14.2392,14.1008,14.1799,4700.0
2008-03-28 12:50:00,14.4,14.4,14.4,14.4,200.0,14.2392,14.2392,14.2392,14.2392,200.0
2008-03-28 12:55:00,14.4,14.4,14.4,14.4,0.0,14.2392,14.2392,14.2392,14.2392,0.0
2008-03-28 13:00:00,14.4,14.4,14.31,14.35,1700.0,14.2392,14.2392,14.1503,14.1898,1700.0
2008-03-28 13:05:00,14.38,14.45,14.38,14.45,600.0,14.2195,14.2887,14.2195,14.2887,600.0
2008-03-28 13:10:00,14.39,14.39,14.35,14.37,1400.0,14.2294,14.2294,14.1898,14.2096,1400.0
2008-03-28 13:15:00,14.31,14.31,14.25,14.25,1300.0,14.1503,14.1503,14.0909,14.0909,1300.0
2008-03-28 13:20:00,14.27,14.28,14.25,14.27,800.0,14.1107,14.1206,14.0909,14.1107,800.0
2008-03-28 13:25:00,14.28,14.28,14.26,14.26,300.0,14.1206,14.1206,14.1008,14.1008,300.0
2008-03-28 13:30:00,14.25,14.26,14.25,14.25,400.0,14.0909,14.1008,14.0909,14.0909,400.0
2008-03-28 13:35:00,14.23,14.25,14.23,14.25,200.0,14.0711,14.0909,14.0711,14.0909,200.0
2008-03-28 13:40:00,14.24,14.27,14.21,14.21,1200.0,14.081,14.1107,14.0514,14.0514,1200.0
2008-03-28 13:45:00,14.23,14.25,14.23,14.23,700.0,14.0711,14.0909,14.0711,14.0711,700.0
2008-03-28 13:50:00,14.23,14.27,14.23,14.25,600.0,14.0711,14.1107,14.0711,14.0909,600.0
2008-03-28 13:55:00,14.24,14.26,14.24,14.26,200.0,14.081,14.1008,14.081,14.1008,200.0
2008-03-28 14:00:00,14.23,14.23,14.15,14.21,1000.0,14.0711,14.0711,13.992,14.0514,1000.0
2008-03-28 14:05:00,14.21,14.25,14.21,14.25,200.0,14.0514,14.0909,14.0514,14.0909,200.0
2008-03-28 14:10:00,14.2,14.24,14.2,14.23,900.0,14.0415,14.081,14.0415,14.0711,900.0
2008-03-28 14:15:00,14.21,14.24,14.21,14.23,400.0,14.0514,14.081,14.0514,14.0711,400.0
2008-03-28 14:20:00,14.21,14.24,14.2,14.24,700.0,14.0514,14.081,14.0415,14.081,700.0
2008-03-28 14:25:00,14.21,14.21,14.2,14.2,700.0,14.0514,14.0514,14.0415,14.0415,700.0
2008-03-28 14:30:00,14.21,14.22,14.19,14.2,500.0,14.0514,14.0613,14.0316,14.0415,500.0
2008-03-28 14:35:00,14.21,14.22,14.21,14.21,500.0,14.0514,14.0613,14.0514,14.0514,500.0
2008-03-28 14:40:00,14.24,14.24,14.22,14.22,400.0,14.081,14.081,14.0613,14.0613,400.0
2008-03-28 14:45:00,14.2,14.21,14.2,14.21,700.0,14.0415,14.0514,14.0415,14.0514,700.0
2008-03-28 14:50:00,14.19,14.19,14.17,14.17,200.0,14.0316,14.0316,14.0118,14.0118,200.0
2008-03-28 14:55:00,14.19,14.19,14.18,14.19,400.0,14.0316,14.0316,14.0217,14.0316,400.0
2008-03-28 15:00:00,14.19,14.2,14.18,14.2,800.0,14.0316,14.0415,14.0217,14.0415,800.0
2008-03-28 15:05:00,14.18,14.19,14.15,14.15,3200.0,14.0217,14.0316,13.992,13.992,3200.0
2008-03-28 15:10:00,14.15,14.17,14.15,14.15,800.0,13.992,14.0118,13.992,13.992,800.0
2008-03-28 15:15:00,14.11,14.13,14.11,14.13,400.0,13.9525,13.9723,13.9525,13.9723,400.0
2008-03-28 15:20:00,14.12,14.13,14.05,14.05,2000.0,13.9624,13.9723,13.8932,13.8932,2000.0
2008-03-28 15:25:00,14.05,14.13,14.05,14.12,3800.0,13.8932,13.9723,13.8932,13.9624,3800.0
2008-03-28 15:30:00,14.1,14.11,14.06,14.07,2700.0,13.9426,13.9525,13.903,13.9129,2700.0
2008-03-28 15:35:00,14.08,14.08,14.05,14.07,1000.0,13.9228,13.9228,13.8932,13.9129,1000.0
2008-03-28 15:40:00,14.05,14.06,14.05,14.06,2900.0,13.8932,13.903,13.8932,13.903,2900.0
2008-03-28 15:45:00,14.05,14.06,14.05,14.05,5400.0,13.8932,13.903,13.8932,13.8932,5400.0
2008-03-28 15:50:00,14.05,14.06,14.05,14.05,1800.0,13.8932,13.903,13.8932,13.8932,1800.0
2008-03-28 15:55:00,14.06,14.06,14.05,14.06,3800.0,13.903,13.903,13.8932,13.903,3800.0
2008-03-31 09:30:00,14.16,14.46,14.16,14.28,4000.0,14.0019,14.2986,14.0019,14.1206,4000.0
2008-03-31 09:35:00,14.26,14.28,14.23,14.24,3100.0,14.1008,14.1206,14.0711,14.081,3100.0
2008-03-31 09:40:00,14.24,14.28,14.23,14.25,1800.0,14.081,14.1206,14.0711,14.0909,1800.0
2008-03-31 09:45:00,14.25,14.39,14.25,14.27,7800.0,14.0909,14.2294,14.0909,14.1107,7800.0
2008-03-31 09:50:00,14.27,14.28,14.26,14.27,6200.0,14.1107,14.1206,14.1008,14.1107,6200.0
2008-03-31 09:55:00,14.27,14.27,14.24,14.24,2400.0,14.1107,14.1107,14.081,14.081,2400.0
2008-03-31 10:00:00,14.22,14.22,14.18,14.18,2100.0,14.0613,14.0613,14.0217,14.0217,2100.0
2008-03-31 10:05:00,14.18,14.18,14.1,14.1,1600.0,14.0217,14.0217,13.9426,13.9426,1600.0
2008-03-31 10:10:00,14.06,14.13,14.06,14.09,1500.0,13.903,13.9723,13.903,13.9327,1500.0
2008-03-31 10:15:00,14.12,14.13,14.07,14.09,600.0,13.9624,13.9723,13.9129,13.9327,600.0
2008-03-31 10:20:00,14.07,14.07,13.96,13.96,5800.0,13.9129,13.9129,13.8042,13.8042,5800.0
2008-03-31 10:25:00,13.96,13.98,13.63,13.78,7900.0,13.8042,13.8239,13.4778,13.6262,7900.0
2008-03-31 10:30:00,13.78,13.88,13.77,13.84,2900.0,13.6262,13.7251,13.6163,13.6855,2900.0
2008-03-31 10:35:00,13.86,13.94,13.83,13.93,4600.0,13.7053,13.7844,13.6756,13.7745,4600.0
2008-03-31 10:40:00,13.93,13.97,13.93,13.97,1300.0,13.7745,13.8141,13.7745,13.8141,1300.0
2008-03-31 10:45:00,13.93,13.97,13.93,13.93,800.0,13.7745,13.8141,13.7745,13.7745,800.0
2008-03-31 10:50:00,13.96,13.96,13.82,13.85,5100.0,13.8042,13.8042,13.6657,13.6954,5100.0
2008-03-31 10:55:00,13.93,14.0,13.85,14.0,5100.0,13.7745,13.8437,13.6954,13.8437,5100.0
2008-03-31 11:00:00,14.0,14.04,14.0,14.0,7100.0,13.8437,13.8833,13.8437,13.8437,7100.0
2008-03-31 11:05:00,14.02,14.07,14.02,14.04,900.0,13.8635,13.9129,13.8635,13.8833,900.0
2008-03-31 11:10:00,14.07,14.07,14.04,14.07,1200.0,13.9129,13.9129,13.8833,13.9129,1200.0
2008-03-31 11:15:00,14.04,14.07,14.04,14.04,900.0,13.8833,13.9129,13.8833,13.8833,900.0
2008-03-31 11:20:00,14.07,14.12,14.05,14.06,2800.0,13.9129,13.9624,13.8932,13.903,2800.0
2008-03-31 11:25:00,14.11,14.11,14.07,14.07,300.0,13.9525,13.9525,13.9129,13.9129,300.0
2008-03-31 11:30:00,14.11,14.11,14.07,14.09,5700.0,13.9525,13.9525,13.9129,13.9327,5700.0
2008-03-31 11:35:00,14.13,14.13,14.1,14.1,2200.0,13.9723,13.9723,13.9426,13.9426,2200.0
2008-03-31 11:40:00,14.1,14.1,14.1,14.1,400.0,13.9426,13.9426,13.9426,13.9426,400.0
2008-03-31 11:45:00,14.11,14.13,14.1,14.1,2500.0,13.9525,13.9723,13.9426,13.9426,2500.0
2008-03-31 11:50:00,14.13,14.13,14.1,14.1,800.0,13.9723,13.9723,13.9426,13.9426,800.0
2008-03-31 11:55:00,14.13,14.13,14.13,14.13,100.0,13.9723,13.9723,13.9723,13.9723,100.0
2008-03-31 12:00:00,14.12,14.13,14.1,14.11,1800.0,13.9624,13.9723,13.9426,13.9525,1800.0
2008-03-31 12:05:00,14.11,14.11,14.08,14.1,1600.0,13.9525,13.9525,13.9228,13.9426,1600.0
2008-03-31 12:10:00,14.08,14.1,14.07,14.07,500.0,13.9228,13.9426,13.9129,13.9129,500.0
2008-03-31 12:15:00,14.07,14.1,14.07,14.08,1100.0,13.9129,13.9426,13.9129,13.9228,1100.0
2008-03-31 12:20:00,14.1,14.1,14.08,14.1,700.0,13.9426,13.9426,13.9228,13.9426,700.0
2008-03-31 12:25:00,14.1,14.1,14.1,14.1,400.0,13.9426,13.9426,13.9426,13.9426,400.0
2008-03-31 12:30:00,14.08,14.1,14.08,14.1,400.0,13.9228,13.9426,13.9228,13.9426,400.0
2008-03-31 12:35:00,14.1,14.1,14.08,14.08,1500.0,13.9426,13.9426,13.9228,13.9228,1500.0
2008-03-31 12:40:00,14.1,14.1,14.1,14.1,100.0,13.9426,13.9426,13.9426,13.9426,100.0
2008-03-31 12:45:00,14.09,14.1,14.08,14.08,500.0,13.9327,13.9426,13.9228,13.9228,500.0
2008-03-31 12:50:00,14.1,14.1,14.08,14.1,300.0,13.9426,13.9426,13.9228,13.9426,300.0
2008-03-31 12:55:00,14.1,14.1,14.08,14.08,200.0,13.9426,13.9426,13.9228,13.9228,200.0
2008-03-31 13:00:00,14.08,14.1,14.08,14.1,1200.0,13.9228,13.9426,13.9228,13.9426,1200.0
2008-03-31 13:05:00,14.1,14.1,14.1,14.1,600.0,13.9426,13.9426,13.9426,13.9426,600.0
2008-03-31 13:10:00,14.1,14.13,14.09,14.13,900.0,13.9426,13.9723,13.9327,13.9723,900.0
2008-03-31 13:15:00,14.11,14.13,14.1,14.1,800.0,13.9525,13.9723,13.9426,13.9426,800.0
2008-03-31 13:20:00,14.13,14.13,14.13,14.13,300.0,13.9723,13.9723,13.9723,13.9723,300.0
2008-03-31 13:25:00,14.13,14.14,14.12,14.12,400.0,13.9723,13.9822,13.9624,13.9624,400.0
2008-03-31 13:30:00,14.18,14.2,14.13,14.13,900.0,14.0217,14.0415,13.9723,13.9723,900.0
2008-03-31 13:35:00,14.11,14.14,14.11,14.14,200.0,13.9525,13.9822,13.9525,13.9822,200.0
2008-03-31 13:40:00,14.14,14.17,14.13,14.17,800.0,13.9822,14.0118,13.9723,14.0118,800.0
2008-03-31 13:45:00,14.2,14.2,14.19,14.19,400.0,14.0415,14.0415,14.0316,14.0316,400.0
2008-03-31 13:50:00,14.24,14.24,14.2,14.21,900.0,14.081,14.081,14.0415,14.0514,900.0
2008-03-31 13:55:00,14.21,14.23,14.21,14.23,400.0,14.0514,14.0711,14.0514,14.0711,400.0
2008-03-31 14:00:00,14.21,14.23,14.21,14.23,200.0,14.0514,14.0711,14.0514,14.0711,200.0
2008-03-31 14:05:00,14.24,14.24,14.21,14.23,1700.0,14.081,14.081,14.0514,14.0711,1700.0
2008-03-31 14:10:00,14.23,14.23,14.22,14.23,1100.0,14.0711,14.0711,14.0613,14.0711,1100.0
2008-03-31 14:15:00,14.21,14.23,14.18,14.18,900.0,14.0514,14.0711,14.0217,14.0217,900.0
2008-03-31 14:20:00,14.21,14.23,14.21,14.23,300.0,14.0514,14.0711,14.0514,14.0711,300.0
2008-03-31 14:25:00,14.23,14.25,14.23,14.25,700.0,14.0711,14.0909,14.0711,14.0909,700.0
2008-03-31 14:30:00,14.25,14.26,14.25,14.26,500.0,14.0909,14.1008,14.0909,14.1008,500.0
2008-03-31 14:35:00,14.29,14.29,14.29,14.29,100.0,14.1305,14.1305,14.1305,14.1305,100.0
2008-03-31 14:40:00,14.31,14.32,14.28,14.28,1300.0,14.1503,14.1601,14.1206,14.1206,1300.0
2008-03-31 14:45:00,14.31,14.31,14.31,14.31,300.0,14.1503,14.1503,14.1503,14.1503,300.0
2008-03-31 14:50:00,14.28,14.29,14.25,14.25,1100.0,14.1206,14.1305,14.0909,14.0909,1100.0
2008-03-31 14:55:00,14.29,14.29,14.25,14.28,500.0,14.1305,14.1305,14.0909,14.1206,500.0
2008-03-31 15:00:00,14.29,14.3,14.27,14.27,800.0,14.1305,14.1404,14.1107,14.1107,800.0
2008-03-31 15:05:00,14.29,14.29,14.25,14.25,1200.0,14.1305,14.1305,14.0909,14.0909,1200.0
2008-03-31 15:10:00,14.27,14.35,14.26,14.29,1400.0,14.1107,14.1898,14.1008,14.1305,1400.0
2008-03-31 15:15:00,14.29,14.29,14.29,14.29,0.0,14.1305,14.1305,14.1305,14.1305,0.0
2008-03-31 15:20:00,14.32,14.35,14.3,14.35,1500.0,14.1601,14.1898,14.1404,14.1898,1500.0
2008-03-31 15:25:00,14.34,14.35,14.34,14.35,1700.0,14.1799,14.1898,14.1799,14.1898,1700.0
2008-03-31 15:30:00,14.35,14.35,14.33,14.35,1700.0,14.1898,14.1898,14.17,14.1898,1700.0
2008-03-31 15:35:00,14.34,14.35,14.34,14.34,800.0,14.1799,14.1898,14.1799,14.1799,800.0
2008-03-31 15:40:00,14.34,14.35,14.34,14.34,5800.0,14.1799,14.1898,14.1799,14.1799,5800.0
2008-03-31 15:45:00,14.34,14.34,14.2,14.21,5300.0,14.1799,14.1799,14.0415,14.0514,5300.0
2008-03-31 15:50:00,14.21,14.24,14.16,14.19,3100.0,14.0514,14.081,14.0019,14.0316,3100.0
2008-03-31 15:55:00,14.17,14.18,14.07,14.09,9000.0,14.0118,14.0217,13.9129,13.9327,9000.0
2008-04-01 09:30:00,14.0,14.49,14.0,14.49,6800.0,13.8437,14.3282,13.8437,14.3282,6800.0
2008-04-01 09:35:00,14.48,14.48,14.43,14.43,1000.0,14.3184,14.3184,14.2689,14.2689,1000.0
2008-04-01 09:40:00,14.38,14.43,14.32,14.43,4100.0,14.2195,14.2689,14.1601,14.2689,4100.0
2008-04-01 09:45:00,14.44,14.44,14.34,14.43,1500.0,14.2788,14.2788,14.1799,14.2689,1500.0
2008-04-01 09:50:00,14.44,14.44,14.4,14.43,900.0,14.2788,14.2788,14.2392,14.2689,900.0
2008-04-01 09:55:00,14.43,14.46,14.42,14.43,3900.0,14.2689,14.2986,14.259,14.2689,3900.0
2008-04-01 10:00:00,14.43,14.46,14.43,14.45,4200.0,14.2689,14.2986,14.2689,14.2887,4200.0
2008-04-01 10:05:00,14.43,14.44,14.32,14.36,3900.0,14.2689,14.2788,14.1601,14.1997,3900.0
2008-04-01 10:10:00,14.35,14.35,14.33,14.35,1900.0,14.1898,14.1898,14.17,14.1898,1900.0
2008-04-01 10:15:00,14.33,14.33,14.31,14.31,1800.0,14.17,14.17,14.1503,14.1503,1800.0
2008-04-01 10:20:00,14.31,14.31,14.3,14.3,600.0,14.1503,14.1503,14.1404,14.1404,600.0
2008-04-01 10:25:00,14.3,14.33,14.28,14.33,4400.0,14.1404,14.17,14.1206,14.17,4400.0
2008-04-01 10:30:00,14.27,14.29,14.27,14.29,700.0,14.1107,14.1305,14.1107,14.1305,700.0
2008-04-01 10:35:00,14.3,14.3,14.28,14.28,800.0,14.1404,14.1404,14.1206,14.1206,800.0
2008-04-01 10:40:00,14.3,14.3,14.3,14.3,300.0,14.1404,14.1404,14.1404,14.1404,300.0
2008-04-01 10:45:00,14.29,14.33,14.29,14.33,400.0,14.1305,14.17,14.1305,14.17,400.0
2008-04-01 10:50:00,14.36,14.39,14.36,14.37,800.0,14.1997,14.2294,14.1997,14.2096,800.0
2008-04-01 10:55:00,14.39,14.39,14.39,14.39,300.0,14.2294,14.2294,14.2294,14.2294,300.0
2008-04-01 11:00:00,14.39,14.4,14.39,14.4,500.0,14.2294,14.2392,14.2294,14.2392,500.0
2008-04-01 11:05:00,14.4,14.4,14.37,14.38,4600.0,14.2392,14.2392,14.2096,14.2195,4600.0
2008-04-01 11:10:00,14.39,14.4,14.39,14.39,400.0,14.2294,14.2392,14.2294,14.2294,400.0
2008-04-01 11:15:00,14.37,14.37,14.35,14.35,400.0,14.2096,14.2096,14.1898,14.1898,400.0
2008-04-01 11:20:00,14.35,14.35,14.35,14.35,100.0,14.1898,14.1898,14.1898,14.1898,100.0
2008-04-01 11:25:00,14.35,14.4,14.35,14.4,3900.0,14.1898,14.2392,14.1898,14.2392,3900.0
2008-04-01 11:30:00,14.38,14.4,14.35,14.35,1700.0,14.2195,14.2392,14.1898,14.1898,1700.0
2008-04-01 11:35:00,14.33,14.42,14.33,14.4,4700.0,14.17,14.259,14.17,14.2392,4700.0
2008-04-01 11:40:00,14.35,14.39,14.35,14.39,4200.0,14.1898,14.2294,14.1898,14.2294,4200.0
2008-04-01 11:45:00,14.36,14.4,14.34,14.35,2800.0,14.1997,14.2392,14.1799,14.1898,2800.0
2008-04-01 11:50:00,14.35,14.35,14.35,14.35,1200.0,14.1898,14.1898,14.1898,14.1898,1200.0
2008-04-01 11:55:00,14.35,14.35,14.35,14.35,100.0,14.1898,14.1898,14.1898,14.1898,100.0
2008-04-01 12:00:00,14.35,14.38,14.34,14.34,4800.0,14.1898,14.2195,14.1799,14.1799,4800.0
2008-04-01 12:05:00,14.35,14.4,14.34,14.38,4900.0,14.1898,14.2392,14.1799,14.2195,4900.0
2008-04-01 12:10:00,14.39,14.4,14.35,14.4,6400.0,14.2294,14.2392,14.1898,14.2392,6400.0
2008-04-01 12:15:00,14.39,14.4,14.38,14.4,5400.0,14.2294,14.2392,14.2195,14.2392,5400.0
2008-04-01 12:20:00,14.4,14.4,14.39,14.39,3100.0,14.2392,14.2392,14.2294,14.2294,3100.0
2008-04-01 12:25:00,14.4,14.49,14.4,14.49,2900.0,14.2392,14.3282,14.2392,14.3282,2900.0
2008-04-01 12:30:00,14.48,14.59,14.48,14.55,10600.0,14.3184,14.4271,14.3184,14.3876,10600.0
2008-04-01 12:35:00,14.57,14.61,14.54,14.54,3000.0,14.4074,14.4469,14.3777,14.3777,3000.0
2008-04-01 12:40:00,14.55,14.6,14.55,14.6,1300.0,14.3876,14.437,14.3876,14.437,1300.0
2008-04-01 12:45:00,14.62,14.72,14.56,14.72,1600.0,14.4568,14.5557,14.3975,14.5557,1600.0
2008-04-01 12:50:00,14.73,14.84,14.73,14.84,700.0,14.5656,14.6743,14.5656,14.6743,700.0
2008-04-01 12:55:00,14.82,14.84,14.73,14.74,3000.0,14.6546,14.6743,14.5656,14.5755,3000.0
2008-04-01 13:00:00,14.73,14.74,14.72,14.74,1400.0,14.5656,14.5755,14.5557,14.5755,1400.0
2008-04-01 13:05:00,14.73,14.75,14.7,14.72,1200.0,14.5656,14.5853,14.5359,14.5557,1200.0
2008-04-01 13:10:00,14.68,14.68,14.67,14.67,200.0,14.5161,14.5161,14.5062,14.5062,200.0
2008-04-01 13:15:00,14.65,14.68,14.63,14.66,900.0,14.4865,14.5161,14.4667,14.4963,900.0
2008-04-01 13:20:00,14.65,14.67,14.65,14.67,200.0,14.4865,14.5062,14.4865,14.5062,200.0
2008-04-01 13:25:00,14.67,14.68,14.66,14.66,500.0,14.5062,14.5161,14.4963,14.4963,500.0
2008-04-01 13:30:00,14.66,14.67,14.66,14.67,700.0,14.4963,14.5062,14.4963,14.5062,700.0
2008-04-01 13:35:00,14.62,14.67,14.52,14.53,14000.0,14.4568,14.5062,14.3579,14.3678,14000.0
2008-04-01 13:40:00,14.6,14.6,14.55,14.56,800.0,14.437,14.437,14.3876,14.3975,800.0
2008-04-01 13:45:00,14.6,14.6,14.58,14.58,300.0,14.437,14.437,14.4172,14.4172,300.0
2008-04-01 13:50:00,14.6,14.6,14.6,14.6,200.0,14.437,14.437,14.437,14.437,200.0
2008-04-01 13:55:00,14.6,14.6,14.6,14.6,100.0,14.437,14.437,14.437,14.437,100.0
2008-04-01 14:00:00,14.58,14.6,14.58,14.58,900.0,14.4172,14.437,14.4172,14.4172,900.0
2008-04-01 14:05:00,14.58,14.58,14.55,14.55,2500.0,14.4172,14.4172,14.3876,14.3876,2500.0
2008-04-01 14:10:00,14.55,14.58,14.52,14.55,2500.0,14.3876,14.4172,14.3579,14.3876,2500.0
2008-04-01 14:15:00,14.54,14.59,14.51,14.57,2400.0,14.3777,14.4271,14.348,14.4074,2400.0
2008-04-01 14:20:00,14.58,14.59,14.51,14.53,5700.0,14.4172,14.4271,14.348,14.3678,5700.0
2008-04-01 14:25:00,14.56,14.57,14.51,14.53,3200.0,14.3975,14.4074,14.348,14.3678,3200.0
2008-04-01 14:30:00,14.5,14.57,14.49,14.52,1100.0,14.3381,14.4074,14.3282,14.3579,1100.0
2008-04-01 14:35:00,14.57,14.58,14.53,14.55,5900.0,14.4074,14.4172,14.3678,14.3876,5900.0
2008-04-01 14:40:00,14.55,14.55,14.53,14.54,900.0,14.3876,14.3876,14.3678,14.3777,900.0
2008-04-01 14:45:00,14.54,14.54,14.51,14.51,1300.0,14.3777,14.3777,14.348,14.348,1300.0
2008-04-01 14:50:00,14.54,14.55,14.52,14.53,1000.0,14.3777,14.3876,14.3579,14.3678,1000.0
2008-04-01 14:55:00,14.55,14.57,14.51,14.55,7300.0,14.3876,14.4074,14.348,14.3876,7300.0
2008-04-01 15:00:00,14.51,14.51,14.49,14.49,3600.0,14.348,14.348,14.3282,14.3282,3600.0
2008-04-01 15:05:00,14.5,14.5,14.49,14.49,2800.0,14.3381,14.3381,14.3282,14.3282,2800.0
2008-04-01 15:10:00,14.5,14.5,14.48,14.48,600.0,14.3381,14.3381,14.3184,14.3184,600.0
2008-04-01 15:15:00,14.48,14.48,14.47,14.48,1100.0,14.3184,14.3184,14.3085,14.3184,1100.0
2008-04-01 15:20:00,14.47,14.5,14.47,14.48,6300.0,14.3085,14.3381,14.3085,14.3184,6300.0
2008-04-01 15:25:00,14.46,14.46,14.37,14.37,4800.0,14.2986,14.2986,14.2096,14.2096,4800.0
2008-04-01 15:30:00,14.39,14.41,14.35,14.35,3000.0,14.2294,14.2491,14.1898,14.1898,3000.0
2008-04-01 15:35:00,14.32,14.38,14.32,14.32,2200.0,14.1601,14.2195,14.1601,14.1601,2200.0
2008-04-01 15:40:00,14.38,14.43,14.36,14.43,1400.0,14.2195,14.2689,14.1997,14.2689,1400.0
2008-04-01 15:45:00,14.44,14.45,14.44,14.44,4300.0,14.2788,14.2887,14.2788,14.2788,4300.0
2008-04-01 15:50:00,14.45,14.46,14.41,14.41,10100.0,14.2887,14.2986,14.2491,14.2491,10100.0
2008-04-01 15:55:00,14.39,14.42,14.24,14.25,11400.0,14.2294,14.259,14.081,14.0909,11400.0
2008-04-02 09:30:00,14.35,14.46,14.35,14.46,2800.0,14.1898,14.2986,14.1898,14.2986,2800.0
2008-04-02 09:35:00,14.48,14.48,14.4,14.4,300.0,14.3184,14.3184,14.2392,14.2392,300.0
2008-04-02 09:40:00,14.43,14.45,14.4,14.45,600.0,14.2689,14.2887,14.2392,14.2887,600.0
2008-04-02 09:45:00,14.4,14.4,14.4,14.4,100.0,14.2392,14.2392,14.2392,14.2392,100.0
2008-04-02 09:50:00,14.38,14.38,14.07,14.15,8500.0,14.2195,14.2195,13.9129,13.992,8500.0
2008-04-02 09:55:00,14.2,14.3,14.17,14.19,9200.0,14.0415,14.1404,14.0118,14.0316,9200.0
2008-04-02 10:00:00,14.17,14.17,14.15,14.16,2000.0,14.0118,14.0118,13.992,14.0019,2000.0
2008-04-02 10:05:00,14.15,14.19,14.15,14.18,22400.0,13.992,14.0316,13.992,14.0217,22400.0
2008-04-02 10:10:00,14.18,14.19,14.17,14.19,400.0,14.0217,14.0316,14.0118,14.0316,400.0
2008-04-02 10:15:00,14.18,14.2,14.18,14.2,6300.0,14.0217,14.0415,14.0217,14.0415,6300.0
2008-04-02 10:20:00,14.19,14.2,14.15,14.15,4100.0,14.0316,14.0415,13.992,13.992,4100.0
2008-04-02 10:25:00,14.18,14.18,14.08,14.08,3000.0,14.0217,14.0217,13.9228,13.9228,3000.0
2008-04-02 10:30:00,14.12,14.13,14.12,14.13,300.0,13.9624,13.9723,13.9624,13.9723,300.0
2008-04-02 10:35:00,14.16,14.2,14.16,14.2,3900.0,14.0019,14.0415,14.0019,14.0415,3900.0
2008-04-02 10:40:00,14.2,14.2,14.19,14.19,300.0,14.0415,14.0415,14.0316,14.0316,300.0
2008-04-02 10:45:00,14.2,14.2,14.18,14.18,700.0,14.0415,14.0415,14.0217,14.0217,700.0
2008-04-02 10:50:00,14.18,14.19,14.17,14.17,500.0,14.0217,14.0316,14.0118,14.0118,500.0
2008-04-02 10:55:00,14.17,14.2,14.17,14.17,3700.0,14.0118,14.0415,14.0118,14.0118,3700.0
2008-04-02 11:00:00,14.15,14.19,14.15,14.19,900.0,13.992,14.0316,13.992,14.0316,900.0
2008-04-02 11:05:00,14.18,14.18,14.18,14.18,200.0,14.0217,14.0217,14.0217,14.0217,200.0
2008-04-02 11:10:00,14.19,14.19,14.18,14.18,1300.0,14.0316,14.0316,14.0217,14.0217,1300.0
2008-04-02 11:15:00,14.18,14.18,14.11,14.11,1300.0,14.0217,14.0217,13.9525,13.9525,1300.0
2008-04-02 11:20:00,14.15,14.15,14.1,14.12,500.0,13.992,13.992,13.9426,13.9624,500.0
2008-04-02 11:25:00,14.1,14.14,14.07,14.08,2100.0,13.9426,13.9822,13.9129,13.9228,2100.0
2008-04-02 11:30:00,14.11,14.11,14.05,14.05,200.0,13.9525,13.9525,13.8932,13.8932,200.0
2008-04-02 11:35:00,14.12,14.13,14.11,14.11,900.0,13.9624,13.9723,13.9525,13.9525,900.0
2008-04-02 11:40:00,14.16,14.16,14.16,14.16,100.0,14.0019,14.0019,14.0019,14.0019,100.0
2008-04-02 11:45:00,14.18,14.18,14.15,14.16,1000.0,14.0217,14.0217,13.992,14.0019,1000.0
2008-04-02 11:50:00,14.15,14.18,14.14,14.18,1600.0,13.992,14.0217,13.9822,14.0217,1600.0
2008-04-02 11:55:00,14.19,14.19,14.1,14.12,5100.0,14.0316,14.0316,13.9426,13.9624,5100.0
2008-04-02 12:00:00,14.11,14.18,14.11,14.18,900.0,13.9525,14.0217,13.9525,14.0217,900.0
2008-04-02 12:05:00,14.18,14.18,14.18,14.18,0.0,14.0217,14.0217,14.0217,14.0217,0.0
2008-04-02 12:10:00,14.19,14.2,14.18,14.18,2000.0,14.0316,14.0415,14.0217,14.0217,2000.0
2008-04-02 12:15:00,14.17,14.17,14.17,14.17,300.0,14.0118,14.0118,14.0118,14.0118,300.0
2008-04-02 12:20:00,14.19,14.22,14.19,14.2,3600.0,14.0316,14.0613,14.0316,14.0415,3600.0
2008-04-02 12:25:00,14.19,14.19,14.19,14.19,100.0,14.0316,14.0316,14.0316,14.0316,100.0
2008-04-02 12:30:00,14.22,14.22,14.22,14.22,100.0,14.0613,14.0613,14.0613,14.0613,100.0
2008-04-02 12:35:00,14.24,14.3,14.24,14.3,1100.0,14.081,14.1404,14.081,14.1404,1100.0
2008-04-02 12:40:00,14.3,14.31,14.27,14.28,1700.0,14.1404,14.1503,14.1107,14.1206,1700.0
2008-04-02 12:45:00,14.3,14.3,14.3,14.3,300.0,14.1404,14.1404,14.1404,14.1404,300.0
2008-04-02 12:50:00,14.29,14.29,14.24,14.24,900.0,14.1305,14.1305,14.081,14.081,900.0
2008-04-02 12:55:00,14.25,14.25,14.25,14.25,300.0,14.0909,14.0909,14.0909,14.0909,300.0
2008-04-02 13:00:00,14.3,14.3,14.29,14.29,600.0,14.1404,14.1404,14.1305,14.1305,600.0
2008-04-02 13:05:00,14.29,14.29,14.29,14.29,200.0,14.1305,14.1305,14.1305,14.1305,200.0
2008-04-02 13:10:00,14.25,14.25,14.18,14.21,1100.0,14.0909,14.0909,14.0217,14.0514,1100.0
2008-04-02 13:15:00,14.21,14.21,14.21,14.21,100.0,14.0514,14.0514,14.0514,14.0514,100.0
2008-04-02 13:20:00,14.25,14.29,14.25,14.29,1300.0,14.0909,14.1305,14.0909,14.1305,1300.0
2008-04-02 13:25:00,14.29,14.3,14.29,14.3,200.0,14.1305,14.1404,14.1305,14.1404,200.0
2008-04-02 13:30:00,14.29,14.29,14.28,14.29,500.0,14.1305,14.1305,14.1206,14.1305,500.0
2008-04-02 13:35:00,14.24,14.25,14.24,14.24,600.0,14.081,14.0909,14.081,14.081,600.0
2008-04-02 13:40:00,14.21,14.21,14.2,14.2,800.0,14.0514,14.0514,14.0415,14.0415,800.0
2008-04-02 13:45:00,14.18,14.22,14.15,14.22,2500.0,14.0217,14.0613,13.992,14.0613,2500.0
2008-04-02 13:50:00,14.23,14.28,14.23,14.25,1000.0,14.0711,14.1206,14.0711,14.0909,1000.0
2008-04-02 13:55:00,14.25,14.27,14.25,14.25,700.0,14.0909,14.1107,14.0909,14.0909,700.0
2008-04-02 14:00:00,14.25,14.25,14.25,14.25,400.0,14.0909,14.0909,14.0909,14.0909,400.0
2008-04-02 14:05:00,14.25,14.25,14.24,14.25,1100.0,14.0909,14.0909,14.081,14.0909,1100.0
2008-04-02 14:10:00,14.24,14.29,14.24,14.29,700.0,14.081,14.1305,14.081,14.1305,700.0
2008-04-02 14:15:00,14.28,14.3,14.28,14.3,900.0,14.1206,14.1404,14.1206,14.1404,900.0
2008-04-02 14:20:00,14.28,14.3,14.2,14.2,1200.0,14.1206,14.1404,14.0415,14.0415,1200.0
2008-04-02 14:25:00,14.19,14.2,14.17,14.17,600.0,14.0316,14.0415,14.0118,14.0118,600.0
2008-04-02 14:30:00,14.17,14.21,14.17,14.2,500.0,14.0118,14.0514,14.0118,14.0415,500.0
2008-04-02 14:35:00,14.2,14.21,14.07,14.07,4600.0,14.0415,14.0514,13.9129,13.9129,4600.0
2008-04-02 14:40:00,14.09,14.09,14.07,14.07,900.0,13.9327,13.9327,13.9129,13.9129,900.0
2008-04-02 14:45:00,14.06,14.09,14.06,14.08,500.0,13.903,13.9327,13.903,13.9228,500.0
2008-04-02 14:50:00,14.1,14.13,14.1,14.13,600.0,13.9426,13.9723,13.9426,13.9723,600.0
2008-04-02 14:55:00,14.11,14.2,14.11,14.19,2200.0,13.9525,14.0415,13.9525,14.0316,2200.0
2008-04-02 15:00:00,14.19,14.2,14.12,14.12,1000.0,14.0316,14.0415,13.9624,13.9624,1000.0
2008-04-02 15:05:00,14.11,14.17,14.11,14.17,800.0,13.9525,14.0118,13.9525,14.0118,800.0
2008-04-02 15:10:00,14.15,14.16,14.14,14.15,1500.0,13.992,14.0019,13.9822,13.992,1500.0
2008-04-02 15:15:00,14.14,14.16,14.14,14.14,600.0,13.9822,14.0019,13.9822,13.9822,600.0
2008-04-02 15:20:00,14.14,14.16,14.13,14.16,900.0,13.9822,14.0019,13.9723,14.0019,900.0
2008-04-02 15:25:00,14.15,14.15,14.12,14.12,600.0,13.992,13.992,13.9624,13.9624,600.0
2008-04-02 15:30:00,14.11,14.17,14.1,14.17,1100.0,13.9525,14.0118,13.9426,14.0118,1100.0
2008-04-02 15:35:00,14.15,14.15,14.13,14.15,900.0,13.992,13.992,13.9723,13.992,900.0
2008-04-02 15:40:00,14.12,14.19,14.12,14.15,1900.0,13.9624,14.0316,13.9624,13.992,1900.0
2008-04-02 15:45:00,14.15,14.18,14.07,14.13,3400.0,13.992,14.0217,13.9129,13.9723,3400.0
2008-04-02 15:50:00,14.1,14.1,14.04,14.08,800.0,13.9426,13.9426,13.8833,13.9228,800.0
2008-04-02 15:55:00,14.01,14.01,13.99,14.0,1500.0,13.8536,13.8536,13.8338,13.8437,1500.0
2008-04-03 09:30:00,13.81,14.1,13.81,14.1,1700.0,13.6558,13.9426,13.6558,13.9426,1700.0
2008-04-03 09:35:00,14.07,14.1,14.0,14.0,800.0,13.9129,13.9426,13.8437,13.8437,800.0
2008-04-03 09:40:00,14.0,14.0,14.0,14.0,200.0,13.8437,13.8437,13.8437,13.8437,200.0
2008-04-03 09:45:00,14.03,14.09,14.03,14.07,1000.0,13.8734,13.9327,13.8734,13.9129,1000.0
2008-04-03 09:50:00,14.09,14.09,14.07,14.07,1800.0,13.9327,13.9327,13.9129,13.9129,1800.0
2008-04-03 09:55:00,14.1,14.1,14.1,14.1,600.0,13.9426,13.9426,13.9426,13.9426,600.0
2008-04-03 10:00:00,14.1,14.1,14.1,14.1,300.0,13.9426,13.9426,13.9426,13.9426,300.0
2008-04-03 10:05:00,14.11,14.11,14.09,14.09,1000.0,13.9525,13.9525,13.9327,13.9327,1000.0
2008-04-03 10:10:00,14.1,14.1,14.08,14.09,1000.0,13.9426,13.9426,13.9228,13.9327,1000.0
2008-04-03 10:15:00,14.1,14.12,14.05,14.09,2400.0,13.9426,13.9624,13.8932,13.9327,2400.0
2008-04-03 10:20:00,14.11,14.12,14.08,14.08,800.0,13.9525,13.9624,13.9228,13.9228,800.0
2008-04-03 10:25:00,14.1,14.1,14.05,14.05,800.0,13.9426,13.9426,13.8932,13.8932,800.0
2008-04-03 10:30:00,14.1,14.1,14.08,14.1,800.0,13.9426,13.9426,13.9228,13.9426,800.0
2008-04-03 10:35:00,14.11,14.11,14.1,14.1,2100.0,13.9525,13.9525,13.9426,13.9426,2100.0
2008-04-03 10:40:00,14.1,14.11,14.1,14.1,1900.0,13.9426,13.9525,13.9426,13.9426,1900.0
2008-04-03 10:45:00,14.11,14.11,14.09,14.09,1600.0,13.9525,13.9525,13.9327,13.9327,1600.0
2008-04-03 10:50:00,14.11,14.11,13.98,14.03,2400.0,13.9525,13.9525,13.8239,13.8734,2400.0
2008-04-03 10:55:00,14.0,14.0,13.99,13.99,500.0,13.8437,13.8437,13.8338,13.8338,500.0
2008-04-03 11:00:00,13.99,14.01,13.99,14.01,1600.0,13.8338,13.8536,13.8338,13.8536,1600.0
2008-04-03 11:05:00,14.01,14.07,14.01,14.07,500.0,13.8536,13.9129,13.8536,13.9129,500.0
2008-04-03 11:10:00,14.07,14.08,14.05,14.08,1100.0,13.9129,13.9228,13.8932,13.9228,1100.0
2008-04-03 11:15:00,14.07,14.07,14.06,14.06,200.0,13.9129,13.9129,13.903,13.903,200.0
2008-04-03 11:20:00,14.08,14.1,14.06,14.1,600.0,13.9228,13.9426,13.903,13.9426,600.0
2008-04-03 11:25:00,14.1,14.1,13.99,13.99,1500.0,13.9426,13.9426,13.8338,13.8338,1500.0
2008-04-03 11:30:00,14.0,14.0,14.0,14.0,300.0,13.8437,13.8437,13.8437,13.8437,300.0
2008-04-03 11:35:00,14.0,14.05,13.97,14.05,4100.0,13.8437,13.8932,13.8141,13.8932,4100.0
2008-04-03 11:40:00,14.04,14.05,14.04,14.05,600.0,13.8833,13.8932,13.8833,13.8932,600.0
2008-04-03 11:45:00,14.07,14.07,14.0,14.0,900.0,13.9129,13.9129,13.8437,13.8437,900.0
2008-04-03 11:50:00,14.0,14.0,14.0,14.0,600.0,13.8437,13.8437,13.8437,13.8437,600.0
2008-04-03 11:55:00,14.0,14.0,14.0,14.0,100.0,13.8437,13.8437,13.8437,13.8437,100.0
2008-04-03 12:00:00,13.99,14.0,13.99,14.0,1200.0,13.8338,13.8437,13.8338,13.8437,1200.0
2008-04-03 12:05:00,14.0,14.02,14.0,14.02,300.0,13.8437,13.8635,13.8437,13.8635,300.0
2008-04-03 12:10:00,14.03,14.03,14.03,14.03,400.0,13.8734,13.8734,13.8734,13.8734,400.0
2008-04-03 12:15:00,14.03,14.06,14.0,14.0,1500.0,13.8734,13.903,13.8437,13.8437,1500.0
2008-04-03 12:20:00,14.04,14.04,14.0,14.0,1000.0,13.8833,13.8833,13.8437,13.8437,1000.0
2008-04-03 12:25:00,14.0,14.01,13.91,13.91,1200.0,13.8437,13.8536,13.7547,13.7547,1200.0
2008-04-03 12:30:00,13.93,13.97,13.93,13.97,600.0,13.7745,13.8141,13.7745,13.8141,600.0
2008-04-03 12:35:00,14.0,14.02,14.0,14.01,500.0,13.8437,13.8635,13.8437,13.8536,500.0
2008-04-03 12:40:00,14.05,14.1,14.02,14.1,800.0,13.8932,13.9426,13.8635,13.9426,800.0
2008-04-03 12:45:00,14.09,14.15,14.07,14.1,7300.0,13.9327,13.992,13.9129,13.9426,7300.0
2008-04-03 12:50:00,14.1,14.1,14.1,14.1,300.0,13.9426,13.9426,13.9426,13.9426,300.0
2008-04-03 12:55:00,14.09,14.09,14.09,14.09,100.0,13.9327,13.9327,13.9327,13.9327,100.0
2008-04-03 13:00:00,14.09,14.1,14.09,14.1,500.0,13.9327,13.9426,13.9327,13.9426,500.0
2008-04-03 13:05:00,14.1,14.1,14.09,14.09,800.0,13.9426,13.9426,13.9327,13.9327,800.0
2008-04-03 13:10:00,14.1,14.1,14.09,14.09,2000.0,13.9426,13.9426,13.9327,13.9327,2000.0
2008-04-03 13:15:00,14.1,14.1,14.09,14.1,500.0,13.9426,13.9426,13.9327,13.9426,500.0
2008-04-03 13:20:00,14.1,14.1,14.09,14.1,400.0,13.9426,13.9426,13.9327,13.9426,400.0
2008-04-03 13:25:00,14.1,14.11,14.09,14.1,1200.0,13.9426,13.9525,13.9327,13.9426,1200.0
2008-04-03 13:30:00,14.09,14.1,14.09,14.09,800.0,13.9327,13.9426,13.9327,13.9327,800.0
2008-04-03 13:35:00,14.1,14.1,14.1,14.1,600.0,13.9426,13.9426,13.9426,13.9426,600.0
2008-04-03 13:40:00,14.1,14.1,14.09,14.1,500.0,13.9426,13.9426,13.9327,13.9426,500.0
2008-04-03 13:45:00,14.1,14.11,14.09,14.09,1000.0,13.9426,13.9525,13.9327,13.9327,1000.0
2008-04-03 13:50:00,14.05,14.09,14.05,14.09,600.0,13.8932,13.9327,13.8932,13.9327,600.0
2008-04-03 13:55:00,14.1,14.1,14.09,14.09,700.0,13.9426,13.9426,13.9327,13.9327,700.0
2008-04-03 14:00:00,14.1,14.1,14.07,14.09,600.0,13.9426,13.9426,13.9129,13.9327,600.0
2008-04-03 14:05:00,14.07,14.08,14.06,14.07,800.0,13.9129,13.9228,13.903,13.9129,800.0
2008-04-03 14:10:00,14.07,14.08,14.05,14.05,1400.0,13.9129,13.9228,13.8932,13.8932,1400.0
2008-04-03 14:15:00,14.04,14.05,14.01,14.01,800.0,13.8833,13.8932,13.8536,13.8536,800.0
2008-04-03 14:20:00,14.0,14.0,13.96,14.0,1100.0,13.8437,13.8437,13.8042,13.8437,1100.0
2008-04-03 14:25:00,14.04,14.07,14.04,14.06,800.0,13.8833,13.9129,13.8833,13.903,800.0
2008-04-03 14:30:00,14.07,14.07,14.05,14.06,1200.0,13.9129,13.9129,13.8932,13.903,1200.0
2008-04-03 14:35:00,14.05,14.07,14.05,14.06,1000.0,13.8932,13.9129,13.8932,13.903,1000.0
2008-04-03 14:40:00,14.05,14.06,14.03,14.04,1000.0,13.8932,13.903,13.8734,13.8833,1000.0
2008-04-03 14:45:00,14.07,14.07,14.04,14.07,600.0,13.9129,13.9129,13.8833,13.9129,600.0
2008-04-03 14:50:00,14.07,14.07,14.05,14.05,1200.0,13.9129,13.9129,13.8932,13.8932,1200.0
2008-04-03 14:55:00,14.05,14.07,14.05,14.06,600.0,13.8932,13.9129,13.8932,13.903,600.0
2008-04-03 15:00:00,14.05,14.07,14.04,14.05,1300.0,13.8932,13.9129,13.8833,13.8932,1300.0
2008-04-03 15:05:00,14.05,14.06,14.05,14.06,400.0,13.8932,13.903,13.8932,13.903,400.0
2008-04-03 15:10:00,14.04,14.09,14.04,14.09,1000.0,13.8833,13.9327,13.8833,13.9327,1000.0
2008-04-03 15:15:00,14.1,14.1,14.08,14.09,1100.0,13.9426,13.9426,13.9228,13.9327,1100.0
2008-04-03 15:20:00,14.09,14.1,14.08,14.1,300.0,13.9327,13.9426,13.9228,13.9426,300.0
2008-04-03 15:25:00,14.1,14.1,14.08,14.09,1300.0,13.9426,13.9426,13.9228,13.9327,1300.0
2008-04-03 15:30:00,14.08,14.08,14.07,14.07,1500.0,13.9228,13.9228,13.9129,13.9129,1500.0
2008-04-03 15:35:00,14.09,14.1,14.08,14.09,1700.0,13.9327,13.9426,13.9228,13.9327,1700.0
2008-04-03 15:40:00,14.09,14.1,14.07,14.07,2300.0,13.9327,13.9426,13.9129,13.9129,2300.0
2008-04-03 15:45:00,14.09,14.1,14.03,14.09,2700.0,13.9327,13.9426,13.8734,13.9327,2700.0
2008-04-03 15:50:00,14.07,14.1,14.07,14.1,2600.0,13.9129,13.9426,13.9129,13.9426,2600.0
2008-04-03 15:55:00,14.09,14.1,14.08,14.09,3900.0,13.9327,13.9426,13.9228,13.9327,3900.0
2008-04-04 09:30:00,14.11,14.11,13.86,13.86,500.0,13.9525,13.9525,13.7053,13.7053,500.0
2008-04-04 09:35:00,13.85,13.85,13.69,13.69,600.0,13.6954,13.6954,13.5372,13.5372,600.0
2008-04-04 09:40:00,13.78,13.78,13.78,13.78,100.0,13.6262,13.6262,13.6262,13.6262,100.0
2008-04-04 09:45:00,13.84,13.85,13.84,13.84,400.0,13.6855,13.6954,13.6855,13.6855,400.0
2008-04-04 09:50:00,13.82,13.82,13.82,13.82,100.0,13.6657,13.6657,13.6657,13.6657,100.0
2008-04-04 09:55:00,13.82,13.82,13.82,13.82,100.0,13.6657,13.6657,13.6657,13.6657,100.0
2008-04-04 10:00:00,13.82,13.82,13.82,13.82,0.0,13.6657,13.6657,13.6657,13.6657,0.0
2008-04-04 10:05:00,13.78,13.78,13.78,13.78,500.0,13.6262,13.6262,13.6262,13.6262,500.0
2008-04-04 10:10:00,13.76,13.77,13.74,13.74,300.0,13.6064,13.6163,13.5866,13.5866,300.0
2008-04-04 10:15:00,13.74,13.74,13.64,13.64,800.0,13.5866,13.5866,13.4877,13.4877,800.0
2008-04-04 10:20:00,13.62,13.62,13.5,13.5,1000.0,13.468,13.468,13.3493,13.3493,1000.0
2008-04-04 10:25:00,13.57,13.57,13.55,13.55,200.0,13.4185,13.4185,13.3987,13.3987,200.0
2008-04-04 10:30:00,13.54,13.56,13.54,13.56,1600.0,13.3889,13.4086,13.3889,13.4086,1600.0
2008-04-04 10:35:00,13.56,13.6,13.56,13.6,700.0,13.4086,13.4482,13.4086,13.4482,700.0
2008-04-04 10:40:00,13.61,13.61,13.61,13.61,200.0,13.4581,13.4581,13.4581,13.4581,200.0
2008-04-04 10:45:00,13.61,13.66,13.61,13.63,1100.0,13.4581,13.5075,13.4581,13.4778,1100.0
2008-04-04 10:50:00,13.69,13.7,13.69,13.69,1000.0,13.5372,13.5471,13.5372,13.5372,1000.0
2008-04-04 10:55:00,13.67,13.67,13.63,13.63,500.0,13.5174,13.5174,13.4778,13.4778,500.0
2008-04-04 11:00:00,13.64,13.71,13.64,13.65,2000.0,13.4877,13.557,13.4877,13.4976,2000.0
2008-04-04 11:05:00,13.65,13.7,13.65,13.7,2400.0,13.4976,13.5471,13.4976,13.5471,2400.0
2008-04-04 11:10:00,13.7,13.7,13.65,13.65,1800.0,13.5471,13.5471,13.4976,13.4976,1800.0
2008-04-04 11:15:00,13.7,13.71,13.7,13.71,4800.0,13.5471,13.557,13.5471,13.557,4800.0
2008-04-04 11:20:00,13.7,13.7,13.69,13.69,1200.0,13.5471,13.5471,13.5372,13.5372,1200.0
2008-04-04 11:25:00,13.69,13.7,13.69,13.7,400.0,13.5372,13.5471,13.5372,13.5471,400.0
2008-04-04 11:30:00,13.7,13.7,13.7,13.7,900.0,13.5471,13.5471,13.5471,13.5471,900.0
2008-04-04 11:35:00,13.7,13.7,13.7,13.7,0.0,13.5471,13.5471,13.5471,13.5471,0.0
2008-04-04 11:40:00,13.71,13.71,13.71,13.71,300.0,13.557,13.557,13.557,13.557,300.0
2008-04-04 11:45:00,13.71,13.8,13.69,13.8,1900.0,13.557,13.6459,13.5372,13.6459,1900.0
2008-04-04 11:50:00,13.8,13.81,13.73,13.81,13100.0,13.6459,13.6558,13.5767,13.6558,13100.0
2008-04-04 11:55:00,13.8,13.82,13.77,13.81,1100.0,13.6459,13.6657,13.6163,13.6558,1100.0
2008-04-04 12:00:00,13.81,13.81,13.81,13.81,0.0,13.6558,13.6558,13.6558,13.6558,0.0
2008-04-04 12:05:00,13.8,13.8,13.8,13.8,200.0,13.6459,13.6459,13.6459,13.6459,200.0
2008-04-04 12:10:00,13.8,13.8,13.8,13.8,0.0,13.6459,13.6459,13.6459,13.6459,0.0
2008-04-04 12:15:00,13.81,13.81,13.81,13.81,2300.0,13.6558,13.6558,13.6558,13.6558,2300.0
2008-04-04 12:20:00,13.82,13.88,13.81,13.82,12600.0,13.6657,13.7251,13.6558,13.6657,12600.0
2008-04-04 12:25:00,13.83,13.83,13.82,13.83,900.0,13.6756,13.6756,13.6657,13.6756,900.0
2008-04-04 12:30:00,13.81,13.81,13.81,13.81,100.0,13.6558,13.6558,13.6558,13.6558,100.0
2008-04-04 12:35:00,13.81,13.81,13.81,13.81,100.0,13.6558,13.6558,13.6558,13.6558,100.0
2008-04-04 12:40:00,13.82,13.82,13.82,13.82,100.0,13.6657,13.6657,13.6657,13.6657,100.0
2008-04-04 12:45:00,13.82,13.82,13.81,13.81,1500.0,13.6657,13.6657,13.6558,13.6558,1500.0
2008-04-04 12:50:00,13.82,13.84,13.8,13.8,300.0,13.6657,13.6855,13.6459,13.6459,300.0
2008-04-04 12:55:00,13.8,13.81,13.8,13.81,300.0,13.6459,13.6558,13.6459,13.6558,300.0
2008-04-04 13:00:00,13.81,13.81,13.81,13.81,200.0,13.6558,13.6558,13.6558,13.6558,200.0
2008-04-04 13:05:00,13.8,13.8,13.79,13.8,2900.0,13.6459,13.6459,13.6361,13.6459,2900.0
2008-04-04 13:10:00,13.81,13.81,13.79,13.8,6200.0,13.6558,13.6558,13.6361,13.6459,6200.0
2008-04-04 13:15:00,13.8,13.8,13.8,13.8,100.0,13.6459,13.6459,13.6459,13.6459,100.0
2008-04-04 13:20:00,13.8,13.8,13.78,13.8,11100.0,13.6459,13.6459,13.6262,13.6459,11100.0
2008-04-04 13:25:00,13.8,13.86,13.8,13.82,3500.0,13.6459,13.7053,13.6459,13.6657,3500.0
2008-04-04 13:30:00,13.81,13.86,13.81,13.85,1800.0,13.6558,13.7053,13.6558,13.6954,1800.0
2008-04-04 13:35:00,13.87,13.87,13.86,13.86,200.0,13.7152,13.7152,13.7053,13.7053,200.0
2008-04-04 13:40:00,13.83,13.83,13.83,13.83,200.0,13.6756,13.6756,13.6756,13.6756,200.0
2008-04-04 13:45:00,13.84,13.88,13.83,13.85,3400.0,13.6855,13.7251,13.6756,13.6954,3400.0
2008-04-04 13:50:00,13.85,13.86,13.85,13.86,1400.0,13.6954,13.7053,13.6954,13.7053,1400.0
2008-04-04 13:55:00,13.86,13.86,13.86,13.86,0.0,13.7053,13.7053,13.7053,13.7053,0.0
2008-04-04 14:00:00,13.86,13.86,13.86,13.86,0.0,13.7053,13.7053,13.7053,13.7053,0.0
2008-04-04 14:05:00,13.83,13.84,13.83,13.83,400.0,13.6756,13.6855,13.6756,13.6756,400.0
2008-04-04 14:10:00,13.83,13.83,13.83,13.83,0.0,13.6756,13.6756,13.6756,13.6756,0.0
2008-04-04 14:15:00,13.84,13.84,13.8,13.8,2000.0,13.6855,13.6855,13.6459,13.6459,2000.0
2008-04-04 14:20:00,13.81,13.84,13.8,13.83,500.0,13.6558,13.6855,13.6459,13.6756,500.0
2008-04-04 14:25:00,13.84,13.84,13.84,13.84,300.0,13.6855,13.6855,13.6855,13.6855,300.0
2008-04-04 14:30:00,13.85,13.86,13.85,13.86,300.0,13.6954,13.7053,13.6954,13.7053,300.0
2008-04-04 14:35:00,13.84,13.87,13.84,13.86,500.0,13.6855,13.7152,13.6855,13.7053,500.0
2008-04-04 14:40:00,13.84,13.86,13.84,13.86,300.0,13.6855,13.7053,13.6855,13.7053,300.0
2008-04-04 14:45:00,13.86,13.86,13.83,13.84,600.0,13.7053,13.7053,13.6756,13.6855,600.0
2008-04-04 14:50:00,13.87,13.87,13.84,13.84,900.0,13.7152,13.7152,13.6855,13.6855,900.0
2008-04-04 14:55:00,13.85,13.87,13.8,13.8,3700.0,13.6954,13.7152,13.6459,13.6459,3700.0
2008-04-04 15:00:00,13.83,13.86,13.8,13.83,5500.0,13.6756,13.7053,13.6459,13.6756,5500.0
2008-04-04 15:05:00,13.82,13.87,13.77,13.82,9600.0,13.6657,13.7152,13.6163,13.6657,9600.0
2008-04-04 15:10:00,13.82,13.86,13.82,13.82,1900.0,13.6657,13.7053,13.6657,13.6657,1900.0
2008-04-04 15:15:00,13.81,13.84,13.81,13.83,400.0,13.6558,13.6855,13.6558,13.6756,400.0
2008-04-04 15:20:00,13.82,13.84,13.8,13.8,400.0,13.6657,13.6855,13.6459,13.6459,400.0
2008-04-04 15:25:00,13.82,13.84,13.81,13.82,800.0,13.6657,13.6855,13.6558,13.6657,800.0
2008-04-04 15:30:00,13.81,13.82,13.8,13.8,1300.0,13.6558,13.6657,13.6459,13.6459,1300.0
2008-04-04 15:35:00,13.8,13.81,13.8,13.8,3200.0,13.6459,13.6558,13.6459,13.6459,3200.0
2008-04-04 15:40:00,13.8,13.85,13.79,13.84,3900.0,13.6459,13.6954,13.6361,13.6855,3900.0
2008-04-04 15:45:00,13.86,13.86,13.8,13.8,2300.0,13.7053,13.7053,13.6459,13.6459,2300.0
2008-04-04 15:50:00,13.85,13.86,13.84,13.84,1100.0,13.6954,13.7053,13.6855,13.6855,1100.0
2008-04-04 15:55:00,13.87,13.88,13.83,13.84,2300.0,13.7152,13.7251,13.6756,13.6855,2300.0
2008-04-07 09:30:00,14.01,14.03,13.89,14.03,700.0,13.8536,13.8734,13.7349,13.8734,700.0
2008-04-07 09:35:00,14.03,14.03,13.8,13.91,1300.0,13.8734,13.8734,13.6459,13.7547,1300.0
2008-04-07 09:40:00,13.91,13.91,13.91,13.91,0.0,13.7547,13.7547,13.7547,13.7547,0.0
2008-04-07 09:45:00,13.92,13.92,13.89,13.89,300.0,13.7646,13.7646,13.7349,13.7349,300.0
2008-04-07 09:50:00,13.85,13.95,13.85,13.88,1800.0,13.6954,13.7943,13.6954,13.7251,1800.0
2008-04-07 09:55:00,13.89,13.99,13.89,13.99,1200.0,13.7349,13.8338,13.7349,13.8338,1200.0
2008-04-07 10:00:00,13.95,13.95,13.91,13.91,200.0,13.7943,13.7943,13.7547,13.7547,200.0
2008-04-07 10:05:00,13.92,13.95,13.92,13.93,1300.0,13.7646,13.7943,13.7646,13.7745,1300.0
2008-04-07 10:10:00,13.93,13.93,13.85,13.9,1700.0,13.7745,13.7745,13.6954,13.7448,1700.0
2008-04-07 10:15:00,13.89,13.89,13.86,13.89,400.0,13.7349,13.7349,13.7053,13.7349,400.0
2008-04-07 10:20:00,13.86,13.86,13.86,13.86,100.0,13.7053,13.7053,13.7053,13.7053,100.0
2008-04-07 10:25:00,13.89,13.89,13.88,13.88,200.0,13.7349,13.7349,13.7251,13.7251,200.0
2008-04-07 10:30:00,13.86,13.89,13.84,13.84,800.0,13.7053,13.7349,13.6855,13.6855,800.0
2008-04-07 10:35:00,13.84,13.84,13.8,13.82,2700.0,13.6855,13.6855,13.6459,13.6657,2700.0
2008-04-07 10:40:00,13.82,13.82,13.82,13.82,200.0,13.6657,13.6657,13.6657,13.6657,200.0
2008-04-07 10:45:00,13.82,13.82,13.8,13.81,3100.0,13.6657,13.6657,13.6459,13.6558,3100.0
2008-04-07 10:50:00,13.82,13.85,13.8,13.85,12600.0,13.6657,13.6954,13.6459,13.6954,12600.0
2008-04-07 10:55:00,13.85,13.89,13.85,13.89,400.0,13.6954,13.7349,13.6954,13.7349,400.0
2008-04-07 11:00:00,13.9,13.9,13.9,13.9,600.0,13.7448,13.7448,13.7448,13.7448,600.0
2008-04-07 11:05:00,13.9,13.93,13.9,13.93,1900.0,13.7448,13.7745,13.7448,13.7745,1900.0
2008-04-07 11:10:00,13.94,13.95,13.9,13.93,3500.0,13.7844,13.7943,13.7448,13.7745,3500.0
2008-04-07 11:15:00,13.94,13.94,13.94,13.94,500.0,13.7844,13.7844,13.7844,13.7844,500.0
2008-04-07 11:20:00,13.98,13.98,13.93,13.93,2100.0,13.8239,13.8239,13.7745,13.7745,2100.0
2008-04-07 11:25:00,13.94,13.99,13.89,13.89,2300.0,13.7844,13.8338,13.7349,13.7349,2300.0
2008-04-07 11:30:00,13.92,13.94,13.92,13.94,1000.0,13.7646,13.7844,13.7646,13.7844,1000.0
2008-04-07 11:35:00,13.96,13.98,13.93,13.93,600.0,13.8042,13.8239,13.7745,13.7745,600.0
2008-04-07 11:40:00,13.93,13.93,13.93,13.93,0.0,13.7745,13.7745,13.7745,13.7745,0.0
2008-04-07 11:45:00,13.96,14.0,13.93,13.93,6200.0,13.8042,13.8437,13.7745,13.7745,6200.0
2008-04-07 11:50:00,13.96,13.96,13.9,13.9,1700.0,13.8042,13.8042,13.7448,13.7448,1700.0
2008-04-07 11:55:00,13.9,13.92,13.82,13.9,2900.0,13.7448,13.7646,13.6657,13.7448,2900.0
2008-04-07 12:00:00,13.88,13.88,13.83,13.83,600.0,13.7251,13.7251,13.6756,13.6756,600.0
2008-04-07 12:05:00,13.83,13.83,13.83,13.83,0.0,13.6756,13.6756,13.6756,13.6756,0.0
2008-04-07 12:10:00,13.88,13.88,13.88,13.88,100.0,13.7251,13.7251,13.7251,13.7251,100.0
2008-04-07 12:15:00,13.88,13.88,13.88,13.88,0.0,13.7251,13.7251,13.7251,13.7251,0.0
2008-04-07 12:20:00,13.91,13.91,13.91,13.91,100.0,13.7547,13.7547,13.7547,13.7547,100.0
2008-04-07 12:25:00,13.9,13.91,13.89,13.9,1000.0,13.7448,13.7547,13.7349,13.7448,1000.0
2008-04-07 12:30:00,13.9,13.9,13.9,13.9,0.0,13.7448,13.7448,13.7448,13.7448,0.0
2008-04-07 12:35:00,13.92,13.92,13.9,13.9,200.0,13.7646,13.7646,13.7448,13.7448,200.0
2008-04-07 12:40:00,13.89,13.89,13.89,13.89,600.0,13.7349,13.7349,13.7349,13.7349,600.0
2008-04-07 12:45:00,13.92,13.92,13.92,13.92,100.0,13.7646,13.7646,13.7646,13.7646,100.0
2008-04-07 12:50:00,13.92,13.92,13.92,13.92,0.0,13.7646,13.7646,13.7646,13.7646,0.0
2008-04-07 12:55:00,13.92,13.92,13.9,13.9,200.0,13.7646,13.7646,13.7448,13.7448,200.0
2008-04-07 13:00:00,13.88,13.89,13.88,13.89,200.0,13.7251,13.7349,13.7251,13.7349,200.0
2008-04-07 13:05:00,13.89,13.89,13.89,13.89,0.0,13.7349,13.7349,13.7349,13.7349,0.0
2008-04-07 13:10:00,13.88,13.88,13.88,13.88,100.0,13.7251,13.7251,13.7251,13.7251,100.0
2008-04-07 13:15:00,13.88,13.88,13.88,13.88,0.0,13.7251,13.7251,13.7251,13.7251,0.0
2008-04-07 13:20:00,13.89,13.89,13.89,13.89,100.0,13.7349,13.7349,13.7349,13.7349,100.0
2008-04-07 13:25:00,13.89,13.89,13.89,13.89,0.0,13.7349,13.7349,13.7349,13.7349,0.0
2008-04-07 13:30:00,13.9,13.9,13.89,13.89,800.0,13.7448,13.7448,13.7349,13.7349,800.0
2008-04-07 13:35:00,13.89,13.9,13.88,13.88,1900.0,13.7349,13.7448,13.7251,13.7251,1900.0
2008-04-07 13:40:00,13.88,13.88,13.88,13.88,0.0,13.7251,13.7251,13.7251,13.7251,0.0
2008-04-07 13:45:00,13.89,13.89,13.89,13.89,100.0,13.7349,13.7349,13.7349,13.7349,100.0
2008-04-07 13:50:00,13.85,13.85,13.85,13.85,1700.0,13.6954,13.6954,13.6954,13.6954,1700.0
2008-04-07 13:55:00,13.88,13.95,13.88,13.95,800.0,13.7251,13.7943,13.7251,13.7943,800.0
2008-04-07 14:00:00,13.95,13.95,13.93,13.93,600.0,13.7943,13.7943,13.7745,13.7745,600.0
2008-04-07 14:05:00,13.93,13.93,13.93,13.93,0.0,13.7745,13.7745,13.7745,13.7745,0.0
2008-04-07 14:10:00,13.93,13.93,13.93,13.93,0.0,13.7745,13.7745,13.7745,13.7745,0.0
2008-04-07 14:15:00,13.94,13.95,13.9,13.92,2000.0,13.7844,13.7943,13.7448,13.7646,2000.0
2008-04-07 14:20:00,13.85,13.87,13.84,13.87,300.0,13.6954,13.7152,13.6855,13.7152,300.0
2008-04-07 14:25:00,13.86,13.86,13.81,13.82,1700.0,13.7053,13.7053,13.6558,13.6657,1700.0
2008-04-07 14:30:00,13.83,13.83,13.81,13.82,1200.0,13.6756,13.6756,13.6558,13.6657,1200.0
2008-04-07 14:35:00,13.81,13.81,13.81,13.81,300.0,13.6558,13.6558,13.6558,13.6558,300.0
2008-04-07 14:40:00,13.81,13.85,13.81,13.82,1400.0,13.6558,13.6954,13.6558,13.6657,1400.0
2008-04-07 14:45:00,13.81,13.81,13.81,13.81,400.0,13.6558,13.6558,13.6558,13.6558,400.0
2008-04-07 14:50:00,13.82,13.83,13.81,13.83,300.0,13.6657,13.6756,13.6558,13.6756,300.0
2008-04-07 14:55:00,13.81,13.81,13.81,13.81,300.0,13.6558,13.6558,13.6558,13.6558,300.0
2008-04-07 15:00:00,13.81,13.84,13.81,13.81,300.0,13.6558,13.6855,13.6558,13.6558,300.0
2008-04-07 15:05:00,13.81,13.82,13.79,13.8,3300.0,13.6558,13.6657,13.6361,13.6459,3300.0
2008-04-07 15:10:00,13.78,13.81,13.75,13.76,4200.0,13.6262,13.6558,13.5965,13.6064,4200.0
2008-04-07 15:15:00,13.77,13.77,13.75,13.77,1300.0,13.6163,13.6163,13.5965,13.6163,1300.0
2008-04-07 15:20:00,13.75,13.78,13.75,13.77,1100.0,13.5965,13.6262,13.5965,13.6163,1100.0
2008-04-07 15:25:00,13.76,13.76,13.75,13.75,400.0,13.6064,13.6064,13.5965,13.5965,400.0
2008-04-07 15:30:00,13.75,13.77,13.6,13.6,1300.0,13.5965,13.6163,13.4482,13.4482,1300.0
2008-04-07 15:35:00,13.58,13.58,13.55,13.55,1300.0,13.4284,13.4284,13.3987,13.3987,1300.0
2008-04-07 15:40:00,13.54,13.54,13.51,13.51,1300.0,13.3889,13.3889,13.3592,13.3592,1300.0
2008-04-07 15:45:00,13.51,13.57,13.51,13.57,2500.0,13.3592,13.4185,13.3592,13.4185,2500.0
2008-04-07 15:50:00,13.56,13.56,13.53,13.53,600.0,13.4086,13.4086,13.379,13.379,600.0
2008-04-07 15:55:00,13.51,13.54,13.49,13.49,3100.0,13.3592,13.3889,13.3394,13.3394,3100.0
2008-04-08 09:30:00,13.32,14.14,13.32,14.14,2400.0,13.1713,13.9822,13.1713,13.9822,2400.0
2008-04-08 09:35:00,13.99,14.11,13.55,14.11,700.0,13.8338,13.9525,13.3987,13.9525,700.0
2008-04-08 09:40:00,14.01,14.3,14.01,14.3,4500.0,13.8536,14.1404,13.8536,14.1404,4500.0
2008-04-08 09:45:00,14.38,14.39,14.3,14.39,700.0,14.2195,14.2294,14.1404,14.2294,700.0
2008-04-08 09:50:00,14.38,14.38,14.21,14.21,3700.0,14.2195,14.2195,14.0514,14.0514,3700.0
2008-04-08 09:55:00,14.21,14.35,14.21,14.29,6100.0,14.0514,14.1898,14.0514,14.1305,6100.0
2008-04-08 10:00:00,14.27,14.34,14.26,14.34,2800.0,14.1107,14.1799,14.1008,14.1799,2800.0
2008-04-08 10:05:00,14.33,14.5,14.32,14.5,2300.0,14.17,14.3381,14.1601,14.3381,2300.0
2008-04-08 10:10:00,14.5,14.66,14.45,14.62,9100.0,14.3381,14.4963,14.2887,14.4568,9100.0
2008-04-08 10:15:00,14.57,14.58,14.52,14.55,3800.0,14.4074,14.4172,14.3579,14.3876,3800.0
2008-04-08 10:20:00,14.55,14.55,14.45,14.5,3600.0,14.3876,14.3876,14.2887,14.3381,3600.0
2008-04-08 10:25:00,14.5,14.66,14.5,14.62,1500.0,14.3381,14.4963,14.3381,14.4568,1500.0
2008-04-08 10:30:00,14.63,14.65,14.63,14.64,1100.0,14.4667,14.4865,14.4667,14.4766,1100.0
2008-04-08 10:35:00,14.66,14.75,14.64,14.69,2500.0,14.4963,14.5853,14.4766,14.526,2500.0
2008-04-08 10:40:00,14.69,14.74,14.68,14.74,2200.0,14.526,14.5755,14.5161,14.5755,2200.0
2008-04-08 10:45:00,14.74,14.9,14.74,14.9,4000.0,14.5755,14.7337,14.5755,14.7337,4000.0
2008-04-08 10:50:00,14.86,14.89,14.83,14.86,3200.0,14.6941,14.7238,14.6644,14.6941,3200.0
2008-04-08 10:55:00,14.85,14.85,14.82,14.85,600.0,14.6842,14.6842,14.6546,14.6842,600.0
2008-04-08 11:00:00,14.88,14.88,14.7,14.74,3000.0,14.7139,14.7139,14.5359,14.5755,3000.0
2008-04-08 11:05:00,14.69,14.69,14.63,14.67,1100.0,14.526,14.526,14.4667,14.5062,1100.0
2008-04-08 11:10:00,14.63,14.64,14.59,14.59,1100.0,14.4667,14.4766,14.4271,14.4271,1100.0
2008-04-08 11:15:00,14.57,14.6,14.57,14.6,3800.0,14.4074,14.437,14.4074,14.437,3800.0
2008-04-08 11:20:00,14.6,14.6,14.55,14.6,12900.0,14.437,14.437,14.3876,14.437,12900.0
2008-04-08 11:25:00,14.6,14.6,14.59,14.59,7000.0,14.437,14.437,14.4271,14.4271,7000.0
2008-04-08 11:30:00,14.58,14.59,14.39,14.39,6700.0,14.4172,14.4271,14.2294,14.2294,6700.0
2008-04-08 11:35:00,14.46,14.47,14.45,14.47,400.0,14.2986,14.3085,14.2887,14.3085,400.0
2008-04-08 11:40:00,14.4,14.4,14.11,14.2,9000.0,14.2392,14.2392,13.9525,14.0415,9000.0
2008-04-08 11:45:00,14.26,14.3,14.26,14.26,2000.0,14.1008,14.1404,14.1008,14.1008,2000.0
2008-04-08 11:50:00,14.25,14.25,14.17,14.17,2200.0,14.0909,14.0909,14.0118,14.0118,2200.0
2008-04-08 11:55:00,14.24,14.29,14.24,14.25,5500.0,14.081,14.1305,14.081,14.0909,5500.0
2008-04-08 12:00:00,14.25,14.25,14.09,14.09,5100.0,14.0909,14.0909,13.9327,13.9327,5100.0
2008-04-08 12:05:00,14.18,14.19,14.18,14.19,500.0,14.0217,14.0316,14.0217,14.0316,500.0
2008-04-08 12:10:00,14.19,14.19,14.08,14.08,1500.0,14.0316,14.0316,13.9228,13.9228,1500.0
2008-04-08 12:15:00,14.07,14.07,14.02,14.02,800.0,13.9129,13.9129,13.8635,13.8635,800.0
2008-04-08 12:20:00,14.11,14.15,14.11,14.15,1800.0,13.9525,13.992,13.9525,13.992,1800.0
2008-04-08 12:25:00,14.09,14.09,14.09,14.09,300.0,13.9327,13.9327,13.9327,13.9327,300.0
2008-04-08 12:30:00,14.09,14.09,14.05,14.05,600.0,13.9327,13.9327,13.8932,13.8932,600.0
2008-04-08 12:35:00,14.07,14.07,14.07,14.07,100.0,13.9129,13.9129,13.9129,13.9129,100.0
2008-04-08 12:40:00,14.07,14.07,14.02,14.03,2200.0,13.9129,13.9129,13.8635,13.8734,2200.0
2008-04-08 12:45:00,14.03,14.04,13.98,13.98,2200.0,13.8734,13.8833,13.8239,13.8239,2200.0
2008-04-08 12:50:00,13.98,14.0,13.98,14.0,400.0,13.8239,13.8437,13.8239,13.8437,400.0
2008-04-08 12:55:00,13.97,14.0,13.9,13.9,1300.0,13.8141,13.8437,13.7448,13.7448,1300.0
2008-04-08 13:00:00,13.91,13.92,13.82,13.9,2500.0,13.7547,13.7646,13.6657,13.7448,2500.0
2008-04-08 13:05:00,13.92,13.92,13.84,13.84,1300.0,13.7646,13.7646,13.6855,13.6855,1300.0
2008-04-08 13:10:00,13.88,13.88,13.84,13.88,400.0,13.7251,13.7251,13.6855,13.7251,400.0
2008-04-08 13:15:00,13.84,13.84,13.83,13.83,600.0,13.6855,13.6855,13.6756,13.6756,600.0
2008-04-08 13:20:00,13.83,13.83,13.81,13.81,1100.0,13.6756,13.6756,13.6558,13.6558,1100.0
2008-04-08 13:25:00,13.84,13.85,13.84,13.84,1500.0,13.6855,13.6954,13.6855,13.6855,1500.0
2008-04-08 13:30:00,13.84,13.9,13.84,13.9,1200.0,13.6855,13.7448,13.6855,13.7448,1200.0
2008-04-08 13:35:00,13.93,13.93,13.84,13.88,5600.0,13.7745,13.7745,13.6855,13.7251,5600.0
2008-04-08 13:40:00,13.86,13.88,13.85,13.87,4300.0,13.7053,13.7251,13.6954,13.7152,4300.0
2008-04-08 13:45:00,13.89,13.89,13.84,13.87,1500.0,13.7349,13.7349,13.6855,13.7152,1500.0
2008-04-08 13:50:00,13.87,13.9,13.8,13.8,3900.0,13.7152,13.7448,13.6459,13.6459,3900.0
2008-04-08 13:55:00,13.81,13.86,13.81,13.86,800.0,13.6558,13.7053,13.6558,13.7053,800.0
2008-04-08 14:00:00,13.82,13.84,13.82,13.84,200.0,13.6657,13.6855,13.6657,13.6855,200.0
2008-04-08 14:05:00,13.82,13.86,13.81,13.84,1800.0,13.6657,13.7053,13.6558,13.6855,1800.0
2008-04-08 14:10:00,13.85,13.85,13.85,13.85,200.0,13.6954,13.6954,13.6954,13.6954,200.0
2008-04-08 14:15:00,13.85,13.86,13.84,13.84,400.0,13.6954,13.7053,13.6855,13.6855,400.0
2008-04-08 14:20:00,13.85,13.88,13.85,13.87,400.0,13.6954,13.7251,13.6954,13.7152,400.0
2008-04-08 14:25:00,13.83,13.87,13.83,13.85,600.0,13.6756,13.7152,13.6756,13.6954,600.0
2008-04-08 14:30:00,13.89,13.97,13.89,13.97,2400.0,13.7349,13.8141,13.7349,13.8141,2400.0
2008-04-08 14:35:00,13.97,14.01,13.95,13.99,1100.0,13.8141,13.8536,13.7943,13.8338,1100.0
2008-04-08 14:40:00,14.02,14.11,14.02,14.11,1400.0,13.8635,13.9525,13.8635,13.9525,1400.0
2008-04-08 14:45:00,14.12,14.12,14.03,14.06,1800.0,13.9624,13.9624,13.8734,13.903,1800.0
2008-04-08 14:50:00,14.05,14.15,14.04,14.15,1700.0,13.8932,13.992,13.8833,13.992,1700.0
2008-04-08 14:55:00,14.14,14.23,14.14,14.23,2100.0,13.9822,14.0711,13.9822,14.0711,2100.0
2008-04-08 15:00:00,14.2,14.25,14.15,14.15,3300.0,14.0415,14.0909,13.992,13.992,3300.0
2008-04-08 15:05:00,14.2,14.22,14.17,14.22,1400.0,14.0415,14.0613,14.0118,14.0613,1400.0
2008-04-08 15:10:00,14.23,14.24,14.18,14.23,1900.0,14.0711,14.081,14.0217,14.0711,1900.0
2008-04-08 15:15:00,14.2,14.25,14.2,14.21,1100.0,14.0415,14.0909,14.0415,14.0514,1100.0
2008-04-08 15:20:00,14.24,14.24,14.2,14.2,1000.0,14.081,14.081,14.0415,14.0415,1000.0
2008-04-08 15:25:00,14.22,14.22,14.18,14.2,1600.0,14.0613,14.0613,14.0217,14.0415,1600.0
2008-04-08 15:30:00,14.23,14.25,14.22,14.24,2800.0,14.0711,14.0909,14.0613,14.081,2800.0
2008-04-08 15:35:00,14.24,14.24,14.21,14.21,2900.0,14.081,14.081,14.0514,14.0514,2900.0
2008-04-08 15:40:00,14.22,14.23,14.21,14.23,1100.0,14.0613,14.0711,14.0514,14.0711,1100.0
2008-04-08 15:45:00,14.21,14.24,14.21,14.21,2100.0,14.0514,14.081,14.0514,14.0514,2100.0
2008-04-08 15:50:00,14.22,14.23,14.21,14.21,1400.0,14.0613,14.0711,14.0514,14.0514,1400.0
2008-04-08 15:55:00,14.21,14.23,14.2,14.22,2800.0,14.0514,14.0711,14.0415,14.0613,2800.0
2008-04-09 09:30:00,14.25,14.27,14.1,14.1,1200.0,14.0909,14.1107,13.9426,13.9426,1200.0
2008-04-09 09:35:00,14.09,14.09,14.0,14.0,400.0,13.9327,13.9327,13.8437,13.8437,400.0
2008-04-09 09:40:00,13.92,13.92,13.92,13.92,100.0,13.7646,13.7646,13.7646,13.7646,100.0
2008-04-09 09:45:00,13.92,13.92,13.92,13.92,0.0,13.7646,13.7646,13.7646,13.7646,0.0
2008-04-09 09:50:00,13.91,13.91,13.9,13.91,600.0,13.7547,13.7547,13.7448,13.7547,600.0
2008-04-09 09:55:00,13.91,13.93,13.91,13.93,300.0,13.7547,13.7745,13.7547,13.7745,300.0
2008-04-09 10:00:00,13.92,13.93,13.92,13.93,1500.0,13.7646,13.7745,13.7646,13.7745,1500.0
2008-04-09 10:05:00,13.9,13.91,13.8,13.8,1800.0,13.7448,13.7547,13.6459,13.6459,1800.0
2008-04-09 10:10:00,13.85,13.88,13.83,13.83,2400.0,13.6954,13.7251,13.6756,13.6756,2400.0
2008-04-09 10:15:00,13.86,13.9,13.85,13.86,7100.0,13.7053,13.7448,13.6954,13.7053,7100.0
2008-04-09 10:20:00,13.88,13.88,13.65,13.65,15400.0,13.7251,13.7251,13.4976,13.4976,15400.0
2008-04-09 10:25:00,13.71,13.71,13.65,13.65,400.0,13.557,13.557,13.4976,13.4976,400.0
2008-04-09 10:30:00,13.67,13.67,13.64,13.64,400.0,13.5174,13.5174,13.4877,13.4877,400.0
2008-04-09 10:35:00,13.64,13.64,13.6,13.6,500.0,13.4877,13.4877,13.4482,13.4482,500.0
2008-04-09 10:40:00,13.62,13.64,13.6,13.63,800.0,13.468,13.4877,13.4482,13.4778,800.0
2008-04-09 10:45:00,13.63,13.63,13.57,13.59,600.0,13.4778,13.4778,13.4185,13.4383,600.0
2008-04-09 10:50:00,13.62,13.68,13.6,13.68,11300.0,13.468,13.5273,13.4482,13.5273,11300.0
2008-04-09 10:55:00,13.65,13.65,13.55,13.55,700.0,13.4976,13.4976,13.3987,13.3987,700.0
2008-04-09 11:00:00,13.58,13.61,13.58,13.61,600.0,13.4284,13.4581,13.4284,13.4581,600.0
2008-04-09 11:05:00,13.6,13.62,13.56,13.56,1100.0,13.4482,13.468,13.4086,13.4086,1100.0
2008-04-09 11:10:00,13.57,13.6,13.57,13.6,400.0,13.4185,13.4482,13.4185,13.4482,400.0
2008-04-09 11:15:00,13.6,13.62,13.6,13.62,300.0,13.4482,13.468,13.4482,13.468,300.0
2008-04-09 11:20:00,13.65,13.65,13.58,13.6,1000.0,13.4976,13.4976,13.4284,13.4482,1000.0
2008-04-09 11:25:00,13.6,13.6,13.6,13.6,0.0,13.4482,13.4482,13.4482,13.4482,0.0
2008-04-09 11:30:00,13.63,13.65,13.6,13.61,700.0,13.4778,13.4976,13.4482,13.4581,700.0
2008-04-09 11:35:00,13.62,13.64,13.6,13.6,1000.0,13.468,13.4877,13.4482,13.4482,1000.0
2008-04-09 11:40:00,13.6,13.72,13.6,13.72,1500.0,13.4482,13.5668,13.4482,13.5668,1500.0
2008-04-09 11:45:00,13.72,13.72,13.7,13.72,1000.0,13.5668,13.5668,13.5471,13.5668,1000.0
2008-04-09 11:50:00,13.71,13.72,13.7,13.72,1600.0,13.557,13.5668,13.5471,13.5668,1600.0
2008-04-09 11:55:00,13.7,13.72,13.7,13.72,1400.0,13.5471,13.5668,13.5471,13.5668,1400.0
2008-04-09 12:00:00,13.71,13.77,13.71,13.77,500.0,13.557,13.6163,13.557,13.6163,500.0
2008-04-09 12:05:00,13.71,13.71,13.71,13.71,200.0,13.557,13.557,13.557,13.557,200.0
2008-04-09 12:10:00,13.73,13.73,13.73,13.73,100.0,13.5767,13.5767,13.5767,13.5767,100.0
2008-04-09 12:15:00,13.73,13.8,13.73,13.74,3400.0,13.5767,13.6459,13.5767,13.5866,3400.0
2008-04-09 12:20:00,13.73,13.73,13.72,13.72,200.0,13.5767,13.5767,13.5668,13.5668,200.0
2008-04-09 12:25:00,13.76,13.76,13.72,13.72,600.0,13.6064,13.6064,13.5668,13.5668,600.0
2008-04-09 12:30:00,13.7,13.7,13.7,13.7,1100.0,13.5471,13.5471,13.5471,13.5471,1100.0
2008-04-09 12:35:00,13.7,13.7,13.7,13.7,200.0,13.5471,13.5471,13.5471,13.5471,200.0
2008-04-09 12:40:00,13.72,13.72,13.72,13.72,200.0,13.5668,13.5668,13.5668,13.5668,200.0
2008-04-09 12:45:00,13.72,13.72,13.72,13.72,100.0,13.5668,13.5668,13.5668,13.5668,100.0
2008-04-09 12:50:00,13.72,13.73,13.7,13.72,2900.0,13.5668,13.5767,13.5471,13.5668,2900.0
2008-04-09 12:55:00,13.7,13.72,13.7,13.7,1300.0,13.5471,13.5668,13.5471,13.5471,1300.0
2008-04-09 13:00:00,13.7,13.72,13.7,13.7,1800.0,13.5471,13.5668,13.5471,13.5471,1800.0
2008-04-09 13:05:00,13.7,13.7,13.7,13.7,1700.0,13.5471,13.5471,13.5471,13.5471,1700.0
2008-04-09 13:10:00,13.7,13.7,13.7,13.7,200.0,13.5471,13.5471,13.5471,13.5471,200.0
2008-04-09 13:15:00,13.7,13.7,13.7,13.7,700.0,13.5471,13.5471,13.5471,13.5471,700.0
2008-04-09 13:20:00,13.73,13.73,13.7,13.7,400.0,13.5767,13.5767,13.5471,13.5471,400.0
2008-04-09 13:25:00,13.7,13.7,13.7,13.7,300.0,13.5471,13.5471,13.5471,13.5471,300.0
2008-04-09 13:30:00,13.73,13.75,13.73,13.74,1800.0,13.5767,13.5965,13.5767,13.5866,1800.0
2008-04-09 13:35:00,13.78,13.78,13.75,13.75,800.0,13.6262,13.6262,13.5965,13.5965,800.0
2008-04-09 13:40:00,13.78,13.78,13.75,13.75,4000.0,13.6262,13.6262,13.5965,13.5965,4000.0
2008-04-09 13:45:00,13.77,13.79,13.75,13.78,3300.0,13.6163,13.6361,13.5965,13.6262,3300.0
2008-04-09 13:50:00,13.79,13.82,13.78,13.78,1900.0,13.6361,13.6657,13.6262,13.6262,1900.0
2008-04-09 13:55:00,13.83,13.87,13.83,13.83,500.0,13.6756,13.7152,13.6756,13.6756,500.0
2008-04-09 14:00:00,13.83,13.83,13.83,13.83,0.0,13.6756,13.6756,13.6756,13.6756,0.0
2008-04-09 14:05:00,13.83,13.83,13.82,13.82,500.0,13.6756,13.6756,13.6657,13.6657,500.0
2008-04-09 14:10:00,13.8,13.83,13.8,13.83,500.0,13.6459,13.6756,13.6459,13.6756,500.0
2008-04-09 14:15:00,13.8,13.8,13.8,13.8,1100.0,13.6459,13.6459,13.6459,13.6459,1100.0
2008-04-09 14:20:00,13.8,13.8,13.8,13.8,800.0,13.6459,13.6459,13.6459,13.6459,800.0
2008-04-09 14:25:00,13.8,13.82,13.8,13.8,1500.0,13.6459,13.6657,13.6459,13.6459,1500.0
2008-04-09 14:30:00,13.8,13.81,13.8,13.8,1700.0,13.6459,13.6558,13.6459,13.6459,1700.0
2008-04-09 14:35:00,13.8,13.85,13.8,13.85,17200.0,13.6459,13.6954,13.6459,13.6954,17200.0
2008-04-09 14:40:00,13.85,13.89,13.85,13.85,1200.0,13.6954,13.7349,13.6954,13.6954,1200.0
2008-04-09 14:45:00,13.85,13.85,13.85,13.85,1000.0,13.6954,13.6954,13.6954,13.6954,1000.0
2008-04-09 14:50:00,13.85,13.86,13.85,13.85,2400.0,13.6954,13.7053,13.6954,13.6954,2400.0
2008-04-09 14:55:00,13.85,13.85,13.8,13.81,1000.0,13.6954,13.6954,13.6459,13.6558,1000.0
2008-04-09 15:00:00,13.8,13.9,13.8,13.9,9800.0,13.6459,13.7448,13.6459,13.7448,9800.0
2008-04-09 15:05:00,13.91,13.91,13.8,13.8,6100.0,13.7547,13.7547,13.6459,13.6459,6100.0
2008-04-09 15:10:00,13.8,13.81,13.8,13.81,4100.0,13.6459,13.6558,13.6459,13.6558,4100.0
2008-04-09 15:15:00,13.8,13.86,13.75,13.85,10500.0,13.6459,13.7053,13.5965,13.6954,10500.0
2008-04-09 15:20:00,13.85,13.89,13.8,13.8,15500.0,13.6954,13.7349,13.6459,13.6459,15500.0
2008-04-09 15:25:00,13.8,13.81,13.8,13.81,2300.0,13.6459,13.6558,13.6459,13.6558,2300.0
2008-04-09 15:30:00,13.81,13.81,13.7,13.78,12800.0,13.6558,13.6558,13.5471,13.6262,12800.0
2008-04-09 15:35:00,13.78,13.79,13.78,13.79,200.0,13.6262,13.6361,13.6262,13.6361,200.0
2008-04-09 15:40:00,13.78,13.78,13.76,13.78,1800.0,13.6262,13.6262,13.6064,13.6262,1800.0
2008-04-09 15:45:00,13.79,13.81,13.74,13.76,4800.0,13.6361,13.6558,13.5866,13.6064,4800.0
2008-04-09 15:50:00,13.76,13.77,13.68,13.68,3300.0,13.6064,13.6163,13.5273,13.5273,3300.0
2008-04-09 15:55:00,13.67,13.75,13.67,13.75,1700.0,13.5174,13.5965,13.5174,13.5965,1700.0
2008-04-10 09:30:00,13.76,13.76,13.76,13.76,300.0,13.6064,13.6064,13.6064,13.6064,300.0
2008-04-10 09:35:00,13.89,13.89,13.88,13.88,200.0,13.7349,13.7349,13.7251,13.7251,200.0
2008-04-10 09:40:00,13.88,13.88,13.88,13.88,0.0,13.7251,13.7251,13.7251,13.7251,0.0
2008-04-10 09:45:00,13.78,13.78,13.73,13.78,1200.0,13.6262,13.6262,13.5767,13.6262,1200.0
2008-04-10 09:50:00,13.84,13.84,13.84,13.84,300.0,13.6855,13.6855,13.6855,13.6855,300.0
2008-04-10 09:55:00,13.9,13.95,13.9,13.95,200.0,13.7448,13.7943,13.7448,13.7943,200.0
2008-04-10 10:00:00,14.0,14.0,13.98,13.98,1200.0,13.8437,13.8437,13.8239,13.8239,1200.0
2008-04-10 10:05:00,14.0,14.0,13.96,13.98,3200.0,13.8437,13.8437,13.8042,13.8239,3200.0
2008-04-10 10:10:00,13.99,13.99,13.98,13.99,500.0,13.8338,13.8338,13.8239,13.8338,500.0
2008-04-10 10:15:00,13.98,13.99,13.96,13.96,1300.0,13.8239,13.8338,13.8042,13.8042,1300.0
2008-04-10 10:20:00,13.99,13.99,13.99,13.99,800.0,13.8338,13.8338,13.8338,13.8338,800.0
2008-04-10 10:25:00,14.0,14.15,14.0,14.13,7600.0,13.8437,13.992,13.8437,13.9723,7600.0
2008-04-10 10:30:00,14.15,14.16,14.15,14.15,600.0,13.992,14.0019,13.992,13.992,600.0
2008-04-10 10:35:00,14.15,14.39,14.15,14.3,5800.0,13.992,14.2294,13.992,14.1404,5800.0
2008-04-10 10:40:00,14.32,14.32,14.28,14.28,1400.0,14.1601,14.1601,14.1206,14.1206,1400.0
2008-04-10 10:45:00,14.28,14.28,14.21,14.27,1700.0,14.1206,14.1206,14.0514,14.1107,1700.0
2008-04-10 10:50:00,14.27,14.27,14.27,14.27,0.0,14.1107,14.1107,14.1107,14.1107,0.0
2008-04-10 10:55:00,14.31,14.35,14.31,14.35,400.0,14.1503,14.1898,14.1503,14.1898,400.0
2008-04-10 11:00:00,14.39,14.4,14.27,14.4,2400.0,14.2294,14.2392,14.1107,14.2392,2400.0
2008-04-10 11:05:00,14.48,14.52,14.44,14.52,3000.0,14.3184,14.3579,14.2788,14.3579,3000.0
2008-04-10 11:10:00,14.51,14.56,14.51,14.56,700.0,14.348,14.3975,14.348,14.3975,700.0
2008-04-10 11:15:00,14.57,14.58,14.57,14.58,600.0,14.4074,14.4172,14.4074,14.4172,600.0
2008-04-10 11:20:00,14.59,14.59,14.57,14.57,1200.0,14.4271,14.4271,14.4074,14.4074,1200.0
2008-04-10 11:25:00,14.58,14.61,14.52,14.56,2600.0,14.4172,14.4469,14.3579,14.3975,2600.0
2008-04-10 11:30:00,14.57,14.57,14.57,14.57,200.0,14.4074,14.4074,14.4074,14.4074,200.0
2008-04-10 11:35:00,14.58,14.59,14.46,14.53,1900.0,14.4172,14.4271,14.2986,14.3678,1900.0
2008-04-10 11:40:00,14.53,14.55,14.52,14.55,500.0,14.3678,14.3876,14.3579,14.3876,500.0
2008-04-10 11:45:00,14.56,14.6,14.5,14.54,1200.0,14.3975,14.437,14.3381,14.3777,1200.0
2008-04-10 11:50:00,14.47,14.56,14.47,14.51,900.0,14.3085,14.3975,14.3085,14.348,900.0
2008-04-10 11:55:00,14.51,14.51,14.4,14.5,1700.0,14.348,14.348,14.2392,14.3381,1700.0
2008-04-10 12:00:00,14.53,14.55,14.38,14.54,1400.0,14.3678,14.3876,14.2195,14.3777,1400.0
2008-04-10 12:05:00,14.54,14.54,14.54,14.54,0.0,14.3777,14.3777,14.3777,14.3777,0.0
2008-04-10 12:10:00,14.54,14.54,14.54,14.54,0.0,14.3777,14.3777,14.3777,14.3777,0.0
2008-04-10 12:15:00,14.6,14.65,14.6,14.65,1900.0,14.437,14.4865,14.437,14.4865,1900.0
2008-04-10 12:20:00,14.68,14.79,14.68,14.71,2000.0,14.5161,14.6249,14.5161,14.5458,2000.0
2008-04-10 12:25:00,14.71,14.73,14.7,14.73,800.0,14.5458,14.5656,14.5359,14.5656,800.0
2008-04-10 12:30:00,14.73,14.73,14.73,14.73,0.0,14.5656,14.5656,14.5656,14.5656,0.0
2008-04-10 12:35:00,14.75,14.77,14.75,14.77,1600.0,14.5853,14.6051,14.5853,14.6051,1600.0
2008-04-10 12:40:00,14.81,14.82,14.81,14.81,1400.0,14.6447,14.6546,14.6447,14.6447,1400.0
2008-04-10 12:45:00,14.84,14.85,14.84,14.85,400.0,14.6743,14.6842,14.6743,14.6842,400.0
2008-04-10 12:50:00,14.88,14.91,14.81,14.86,5700.0,14.7139,14.7436,14.6447,14.6941,5700.0
2008-04-10 12:55:00,14.86,14.86,14.86,14.86,0.0,14.6941,14.6941,14.6941,14.6941,0.0
2008-04-10 13:00:00,14.87,14.92,14.87,14.91,700.0,14.704,14.7534,14.704,14.7436,700.0
2008-04-10 13:05:00,14.9,14.91,14.88,14.88,2100.0,14.7337,14.7436,14.7139,14.7139,2100.0
2008-04-10 13:10:00,14.85,14.85,14.73,14.73,2000.0,14.6842,14.6842,14.5656,14.5656,2000.0
2008-04-10 13:15:00,14.75,14.75,14.74,14.75,300.0,14.5853,14.5853,14.5755,14.5853,300.0
2008-04-10 13:20:00,14.75,14.75,14.72,14.72,1100.0,14.5853,14.5853,14.5557,14.5557,1100.0
2008-04-10 13:25:00,14.74,14.75,14.74,14.75,800.0,14.5755,14.5853,14.5755,14.5853,800.0
2008-04-10 13:30:00,14.74,14.75,14.73,14.74,1100.0,14.5755,14.5853,14.5656,14.5755,1100.0
2008-04-10 13:35:00,14.75,14.77,14.75,14.77,1000.0,14.5853,14.6051,14.5853,14.6051,1000.0
2008-04-10 13:40:00,14.82,14.85,14.82,14.85,700.0,14.6546,14.6842,14.6546,14.6842,700.0
2008-04-10 13:45:00,14.87,14.92,14.82,14.92,700.0,14.704,14.7534,14.6546,14.7534,700.0
2008-04-10 13:50:00,14.94,14.99,14.94,14.96,1100.0,14.7732,14.8227,14.7732,14.793,1100.0
2008-04-10 13:55:00,14.95,14.96,14.65,14.75,6100.0,14.7831,14.793,14.4865,14.5853,6100.0
2008-04-10 14:00:00,14.72,14.74,14.71,14.74,500.0,14.5557,14.5755,14.5458,14.5755,500.0
2008-04-10 14:05:00,14.7,14.7,14.69,14.7,1700.0,14.5359,14.5359,14.526,14.5359,1700.0
2008-04-10 14:10:00,14.71,14.79,14.71,14.75,1700.0,14.5458,14.6249,14.5458,14.5853,1700.0
2008-04-10 14:15:00,14.75,14.75,14.67,14.73,1400.0,14.5853,14.5853,14.5062,14.5656,1400.0
2008-04-10 14:20:00,14.72,14.72,14.72,14.72,100.0,14.5557,14.5557,14.5557,14.5557,100.0
2008-04-10 14:25:00,14.73,14.8,14.73,14.79,2300.0,14.5656,14.6348,14.5656,14.6249,2300.0
2008-04-10 14:30:00,14.78,14.8,14.77,14.77,1300.0,14.615,14.6348,14.6051,14.6051,1300.0
2008-04-10 14:35:00,14.78,14.79,14.78,14.79,1300.0,14.615,14.6249,14.615,14.6249,1300.0
2008-04-10 14:40:00,14.78,14.78,14.76,14.78,1100.0,14.615,14.615,14.5952,14.615,1100.0
2008-04-10 14:45:00,14.78,14.78,14.76,14.77,1000.0,14.615,14.615,14.5952,14.6051,1000.0
2008-04-10 14:50:00,14.77,14.77,14.75,14.75,2100.0,14.6051,14.6051,14.5853,14.5853,2100.0
2008-04-10 14:55:00,14.76,14.77,14.74,14.74,1600.0,14.5952,14.6051,14.5755,14.5755,1600.0
2008-04-10 15:00:00,14.75,14.75,14.75,14.75,1000.0,14.5853,14.5853,14.5853,14.5853,1000.0
2008-04-10 15:05:00,14.75,14.75,14.68,14.68,3100.0,14.5853,14.5853,14.5161,14.5161,3100.0
2008-04-10 15:10:00,14.66,14.66,14.64,14.64,2200.0,14.4963,14.4963,14.4766,14.4766,2200.0
2008-04-10 15:15:00,14.65,14.71,14.65,14.7,3500.0,14.4865,14.5458,14.4865,14.5359,3500.0
2008-04-10 15:20:00,14.7,14.76,14.7,14.76,3100.0,14.5359,14.5952,14.5359,14.5952,3100.0
2008-04-10 15:25:00,14.76,14.8,14.76,14.8,3700.0,14.5952,14.6348,14.5952,14.6348,3700.0
2008-04-10 15:30:00,14.79,14.89,14.79,14.88,1900.0,14.6249,14.7238,14.6249,14.7139,1900.0
2008-04-10 15:35:00,14.88,14.92,14.71,14.8,8100.0,14.7139,14.7534,14.5458,14.6348,8100.0
2008-04-10 15:40:00,14.81,14.92,14.81,14.91,1900.0,14.6447,14.7534,14.6447,14.7436,1900.0
2008-04-10 15:45:00,14.87,14.99,14.85,14.88,2100.0,14.704,14.8227,14.6842,14.7139,2100.0
2008-04-10 15:50:00,14.93,14.93,14.85,14.92,1100.0,14.7633,14.7633,14.6842,14.7534,1100.0
2008-04-10 15:55:00,14.91,14.98,14.9,14.98,1700.0,14.7436,14.8128,14.7337,14.8128,1700.0
2008-04-11 09:30:00,14.85,14.85,14.8,14.8,800.0,14.6842,14.6842,14.6348,14.6348,800.0
2008-04-11 09:35:00,14.58,14.71,14.58,14.63,1100.0,14.4172,14.5458,14.4172,14.4667,1100.0
2008-04-11 09:40:00,14.6,14.63,14.6,14.6,800.0,14.437,14.4667,14.437,14.437,800.0
2008-04-11 09:45:00,14.63,14.64,14.52,14.56,1600.0,14.4667,14.4766,14.3579,14.3975,1600.0
2008-04-11 09:50:00,14.56,14.58,14.56,14.58,200.0,14.3975,14.4172,14.3975,14.4172,200.0
2008-04-11 09:55:00,14.64,14.64,14.64,14.64,100.0,14.4766,14.4766,14.4766,14.4766,100.0
2008-04-11 10:00:00,14.65,14.66,14.65,14.66,300.0,14.4865,14.4963,14.4865,14.4963,300.0
2008-04-11 10:05:00,14.7,14.7,14.7,14.7,100.0,14.5359,14.5359,14.5359,14.5359,100.0
2008-04-11 10:10:00,14.7,14.7,14.68,14.68,600.0,14.5359,14.5359,14.5161,14.5161,600.0
2008-04-11 10:15:00,14.67,14.69,14.67,14.69,400.0,14.5062,14.526,14.5062,14.526,400.0
2008-04-11 10:20:00,14.68,14.69,14.66,14.66,400.0,14.5161,14.526,14.4963,14.4963,400.0
2008-04-11 10:25:00,14.65,14.65,14.65,14.65,200.0,14.4865,14.4865,14.4865,14.4865,200.0
2008-04-11 10:30:00,14.66,14.66,14.61,14.61,400.0,14.4963,14.4963,14.4469,14.4469,400.0
2008-04-11 10:35:00,14.61,14.61,14.6,14.61,600.0,14.4469,14.4469,14.437,14.4469,600.0
2008-04-11 10:40:00,14.59,14.7,14.59,14.67,3000.0,14.4271,14.5359,14.4271,14.5062,3000.0
2008-04-11 10:45:00,14.66,14.67,14.66,14.67,200.0,14.4963,14.5062,14.4963,14.5062,200.0
2008-04-11 10:50:00,14.65,14.75,14.65,14.75,1400.0,14.4865,14.5853,14.4865,14.5853,1400.0
2008-04-11 10:55:00,14.7,14.76,14.7,14.76,700.0,14.5359,14.5952,14.5359,14.5952,700.0
2008-04-11 11:00:00,14.76,14.76,14.76,14.76,0.0,14.5952,14.5952,14.5952,14.5952,0.0
2008-04-11 11:05:00,14.75,14.85,14.75,14.85,700.0,14.5853,14.6842,14.5853,14.6842,700.0
2008-04-11 11:10:00,14.84,14.84,14.82,14.83,500.0,14.6743,14.6743,14.6546,14.6644,500.0
2008-04-11 11:15:00,14.81,14.81,14.77,14.77,800.0,14.6447,14.6447,14.6051,14.6051,800.0
2008-04-11 11:20:00,14.77,14.77,14.77,14.77,100.0,14.6051,14.6051,14.6051,14.6051,100.0
2008-04-11 11:25:00,14.77,14.78,14.75,14.75,700.0,14.6051,14.615,14.5853,14.5853,700.0
2008-04-11 11:30:00,14.79,14.82,14.77,14.81,1100.0,14.6249,14.6546,14.6051,14.6447,1100.0
2008-04-11 11:35:00,14.81,14.81,14.81,14.81,0.0,14.6447,14.6447,14.6447,14.6447,0.0
2008-04-11 11:40:00,14.79,14.79,14.79,14.79,200.0,14.6249,14.6249,14.6249,14.6249,200.0
2008-04-11 11:45:00,14.8,14.82,14.78,14.78,800.0,14.6348,14.6546,14.615,14.615,800.0
2008-04-11 11:50:00,14.78,14.78,14.78,14.78,500.0,14.615,14.615,14.615,14.615,500.0
2008-04-11 11:55:00,14.76,14.76,14.76,14.76,200.0,14.5952,14.5952,14.5952,14.5952,200.0
2008-04-11 12:00:00,14.76,14.87,14.76,14.87,15600.0,14.5952,14.704,14.5952,14.704,15600.0
2008-04-11 12:05:00,14.88,14.88,14.88,14.88,100.0,14.7139,14.7139,14.7139,14.7139,100.0
2008-04-11 12:10:00,14.87,14.87,14.87,14.87,100.0,14.704,14.704,14.704,14.704,100.0
2008-04-11 12:15:00,14.85,14.86,14.85,14.86,300.0,14.6842,14.6941,14.6842,14.6941,300.0
2008-04-11 12:20:00,14.85,14.85,14.85,14.85,500.0,14.6842,14.6842,14.6842,14.6842,500.0
2008-04-11 12:25:00,14.85,14.85,14.81,14.82,800.0,14.6842,14.6842,14.6447,14.6546,800.0
2008-04-11 12:30:00,14.76,14.76,14.75,14.75,1400.0,14.5952,14.5952,14.5853,14.5853,1400.0
2008-04-11 12:35:00,14.75,14.75,14.75,14.75,100.0,14.5853,14.5853,14.5853,14.5853,100.0
2008-04-11 12:40:00,14.75,14.75,14.75,14.75,100.0,14.5853,14.5853,14.5853,14.5853,100.0
2008-04-11 12:45:00,14.77,14.77,14.76,14.76,600.0,14.6051,14.6051,14.5952,14.5952,600.0
2008-04-11 12:50:00,14.76,14.76,14.76,14.76,100.0,14.5952,14.5952,14.5952,14.5952,100.0
2008-04-11 12:55:00,14.76,14.76,14.76,14.76,100.0,14.5952,14.5952,14.5952,14.5952,100.0
2008-04-11 13:00:00,14.8,14.81,14.77,14.77,1500.0,14.6348,14.6447,14.6051,14.6051,1500.0
2008-04-11 13:05:00,14.78,14.81,14.73,14.81,6900.0,14.615,14.6447,14.5656,14.6447,6900.0
2008-04-11 13:10:00,14.79,14.79,14.77,14.77,1600.0,14.6249,14.6249,14.6051,14.6051,1600.0
2008-04-11 13:15:00,14.78,14.78,14.78,14.78,100.0,14.615,14.615,14.615,14.615,100.0
2008-04-11 13:20:00,14.78,14.78,14.78,14.78,100.0,14.615,14.615,14.615,14.615,100.0
2008-04-11 13:25:00,14.78,14.78,14.77,14.78,300.0,14.615,14.615,14.6051,14.615,300.0
2008-04-11 13:30:00,14.76,14.77,14.76,14.77,800.0,14.5952,14.6051,14.5952,14.6051,800.0
2008-04-11 13:35:00,14.75,14.75,14.73,14.73,200.0,14.5853,14.5853,14.5656,14.5656,200.0
2008-04-11 13:40:00,14.73,14.74,14.73,14.73,1100.0,14.5656,14.5755,14.5656,14.5656,1100.0
2008-04-11 13:45:00,14.73,14.74,14.73,14.74,300.0,14.5656,14.5755,14.5656,14.5755,300.0
2008-04-11 13:50:00,14.73,14.73,14.67,14.67,400.0,14.5656,14.5656,14.5062,14.5062,400.0
2008-04-11 13:55:00,14.64,14.64,14.63,14.63,300.0,14.4766,14.4766,14.4667,14.4667,300.0
2008-04-11 14:00:00,14.64,14.65,14.63,14.63,3000.0,14.4766,14.4865,14.4667,14.4667,3000.0
2008-04-11 14:05:00,14.63,14.65,14.63,14.65,1600.0,14.4667,14.4865,14.4667,14.4865,1600.0
2008-04-11 14:10:00,14.63,14.63,14.63,14.63,600.0,14.4667,14.4667,14.4667,14.4667,600.0
2008-04-11 14:15:00,14.63,14.64,14.63,14.63,800.0,14.4667,14.4766,14.4667,14.4667,800.0
2008-04-11 14:20:00,14.63,14.65,14.61,14.61,6800.0,14.4667,14.4865,14.4469,14.4469,6800.0
2008-04-11 14:25:00,14.6,14.61,14.6,14.61,200.0,14.437,14.4469,14.437,14.4469,200.0
2008-04-11 14:30:00,14.6,14.61,14.57,14.57,3100.0,14.437,14.4469,14.4074,14.4074,3100.0
2008-04-11 14:35:00,14.58,14.59,14.58,14.59,800.0,14.4172,14.4271,14.4172,14.4271,800.0
2008-04-11 14:40:00,14.59,14.59,14.58,14.59,700.0,14.4271,14.4271,14.4172,14.4271,700.0
2008-04-11 14:45:00,14.59,14.6,14.59,14.6,600.0,14.4271,14.437,14.4271,14.437,600.0
2008-04-11 14:50:00,14.6,14.62,14.59,14.59,400.0,14.437,14.4568,14.4271,14.4271,400.0
2008-04-11 14:55:00,14.58,14.62,14.58,14.62,900.0,14.4172,14.4568,14.4172,14.4568,900.0
2008-04-11 15:00:00,14.62,14.63,14.62,14.63,200.0,14.4568,14.4667,14.4568,14.4667,200.0
2008-04-11 15:05:00,14.62,14.63,14.62,14.63,400.0,14.4568,14.4667,14.4568,14.4667,400.0
2008-04-11 15:10:00,14.62,14.66,14.62,14.64,6300.0,14.4568,14.4963,14.4568,14.4766,6300.0
2008-04-11 15:15:00,14.63,14.63,14.6,14.6,3100.0,14.4667,14.4667,14.437,14.437,3100.0
2008-04-11 15:20:00,14.59,14.59,14.56,14.57,900.0,14.4271,14.4271,14.3975,14.4074,900.0
2008-04-11 15:25:00,14.57,14.57,14.52,14.52,1300.0,14.4074,14.4074,14.3579,14.3579,1300.0
2008-04-11 15:30:00,14.5,14.5,14.48,14.49,1500.0,14.3381,14.3381,14.3184,14.3282,1500.0
2008-04-11 15:35:00,14.44,14.44,14.39,14.39,1200.0,14.2788,14.2788,14.2294,14.2294,1200.0
2008-04-11 15:40:00,14.37,14.39,14.35,14.39,2600.0,14.2096,14.2294,14.1898,14.2294,2600.0
2008-04-11 15:45:00,14.36,14.37,14.34,14.36,2200.0,14.1997,14.2096,14.1799,14.1997,2200.0
2008-04-11 15:50:00,14.35,14.35,14.3,14.3,11000.0,14.1898,14.1898,14.1404,14.1404,11000.0
2008-04-11 15:55:00,14.3,14.35,14.24,14.3,16100.0,14.1404,14.1898,14.081,14.1404,16100.0
2008-04-14 09:30:00,14.36,14.45,14.33,14.44,1700.0,14.1997,14.2887,14.17,14.2788,1700.0
2008-04-14 09:35:00,14.4,14.4,14.4,14.4,300.0,14.2392,14.2392,14.2392,14.2392,300.0
2008-04-14 09:40:00,14.34,14.35,14.34,14.35,1500.0,14.1799,14.1898,14.1799,14.1898,1500.0
2008-04-14 09:45:00,14.34,14.34,14.33,14.33,300.0,14.1799,14.1799,14.17,14.17,300.0
2008-04-14 09:50:00,14.15,14.15,14.15,14.15,100.0,13.992,13.992,13.992,13.992,100.0
2008-04-14 09:55:00,14.14,14.14,14.06,14.07,1000.0,13.9822,13.9822,13.903,13.9129,1000.0
2008-04-14 10:00:00,14.09,14.1,14.09,14.1,500.0,13.9327,13.9426,13.9327,13.9426,500.0
2008-04-14 10:05:00,14.1,14.23,14.09,14.23,3300.0,13.9426,14.0711,13.9327,14.0711,3300.0
2008-04-14 10:10:00,14.25,14.25,14.25,14.25,1000.0,14.0909,14.0909,14.0909,14.0909,1000.0
2008-04-14 10:15:00,14.28,14.29,14.21,14.21,1000.0,14.1206,14.1305,14.0514,14.0514,1000.0
2008-04-14 10:20:00,14.21,14.24,14.2,14.24,2500.0,14.0514,14.081,14.0415,14.081,2500.0
2008-04-14 10:25:00,14.25,14.25,14.2,14.2,600.0,14.0909,14.0909,14.0415,14.0415,600.0
2008-04-14 10:30:00,14.23,14.24,14.23,14.24,400.0,14.0711,14.081,14.0711,14.081,400.0
2008-04-14 10:35:00,14.24,14.25,14.24,14.24,1400.0,14.081,14.0909,14.081,14.081,1400.0
2008-04-14 10:40:00,14.23,14.25,14.23,14.25,300.0,14.0711,14.0909,14.0711,14.0909,300.0
2008-04-14 10:45:00,14.23,14.25,14.23,14.25,1000.0,14.0711,14.0909,14.0711,14.0909,1000.0
2008-04-14 10:50:00,14.22,14.27,14.21,14.27,1900.0,14.0613,14.1107,14.0514,14.1107,1900.0
2008-04-14 10:55:00,14.27,14.32,14.27,14.32,1800.0,14.1107,14.1601,14.1107,14.1601,1800.0
2008-04-14 11:00:00,14.28,14.31,14.28,14.31,2800.0,14.1206,14.1503,14.1206,14.1503,2800.0
2008-04-14 11:05:00,14.31,14.33,14.3,14.31,3600.0,14.1503,14.17,14.1404,14.1503,3600.0
2008-04-14 11:10:00,14.34,14.54,14.34,14.54,2800.0,14.1799,14.3777,14.1799,14.3777,2800.0
2008-04-14 11:15:00,14.55,14.55,14.54,14.54,400.0,14.3876,14.3876,14.3777,14.3777,400.0
2008-04-14 11:20:00,14.55,14.6,14.55,14.6,500.0,14.3876,14.437,14.3876,14.437,500.0
2008-04-14 11:25:00,14.58,14.58,14.5,14.52,4200.0,14.4172,14.4172,14.3381,14.3579,4200.0
2008-04-14 11:30:00,14.5,14.5,14.45,14.45,600.0,14.3381,14.3381,14.2887,14.2887,600.0
2008-04-14 11:35:00,14.47,14.47,14.43,14.46,400.0,14.3085,14.3085,14.2689,14.2986,400.0
2008-04-14 11:40:00,14.48,14.48,14.48,14.48,200.0,14.3184,14.3184,14.3184,14.3184,200.0
2008-04-14 11:45:00,14.47,14.52,14.47,14.52,900.0,14.3085,14.3579,14.3085,14.3579,900.0
2008-04-14 11:50:00,14.53,14.57,14.53,14.57,400.0,14.3678,14.4074,14.3678,14.4074,400.0
2008-04-14 11:55:00,14.6,14.69,14.6,14.69,1200.0,14.437,14.526,14.437,14.526,1200.0
2008-04-14 12:00:00,14.68,14.73,14.68,14.73,600.0,14.5161,14.5656,14.5161,14.5656,600.0
2008-04-14 12:05:00,14.76,14.83,14.76,14.83,500.0,14.5952,14.6644,14.5952,14.6644,500.0
2008-04-14 12:10:00,14.81,14.85,14.8,14.82,3000.0,14.6447,14.6842,14.6348,14.6546,3000.0
2008-04-14 12:15:00,14.8,14.8,14.75,14.76,1400.0,14.6348,14.6348,14.5853,14.5952,1400.0
2008-04-14 12:20:00,14.73,14.73,14.67,14.67,1100.0,14.5656,14.5656,14.5062,14.5062,1100.0
2008-04-14 12:25:00,14.66,14.7,14.65,14.7,1400.0,14.4963,14.5359,14.4865,14.5359,1400.0
2008-04-14 12:30:00,14.66,14.68,14.63,14.63,1400.0,14.4963,14.5161,14.4667,14.4667,1400.0
2008-04-14 12:35:00,14.66,14.66,14.66,14.66,500.0,14.4963,14.4963,14.4963,14.4963,500.0
2008-04-14 12:40:00,14.67,14.67,14.67,14.67,200.0,14.5062,14.5062,14.5062,14.5062,200.0
2008-04-14 12:45:00,14.66,14.66,14.63,14.66,1400.0,14.4963,14.4963,14.4667,14.4963,1400.0
2008-04-14 12:50:00,14.66,14.66,14.63,14.65,4000.0,14.4963,14.4963,14.4667,14.4865,4000.0
2008-04-14 12:55:00,14.66,14.66,14.63,14.63,800.0,14.4963,14.4963,14.4667,14.4667,800.0
2008-04-14 13:00:00,14.63,14.63,14.59,14.59,2200.0,14.4667,14.4667,14.4271,14.4271,2200.0
2008-04-14 13:05:00,14.6,14.63,14.59,14.59,1700.0,14.437,14.4667,14.4271,14.4271,1700.0
2008-04-14 13:10:00,14.59,14.61,14.58,14.61,1000.0,14.4271,14.4469,14.4172,14.4469,1000.0
2008-04-14 13:15:00,14.58,14.61,14.58,14.61,1300.0,14.4172,14.4469,14.4172,14.4469,1300.0
2008-04-14 13:20:00,14.58,14.61,14.58,14.58,900.0,14.4172,14.4469,14.4172,14.4172,900.0
2008-04-14 13:25:00,14.59,14.59,14.59,14.59,600.0,14.4271,14.4271,14.4271,14.4271,600.0
2008-04-14 13:30:00,14.56,14.56,14.55,14.56,400.0,14.3975,14.3975,14.3876,14.3975,400.0
2008-04-14 13:35:00,14.55,14.55,14.54,14.54,400.0,14.3876,14.3876,14.3777,14.3777,400.0
2008-04-14 13:40:00,14.56,14.56,14.56,14.56,200.0,14.3975,14.3975,14.3975,14.3975,200.0
2008-04-14 13:45:00,14.54,14.55,14.54,14.55,700.0,14.3777,14.3876,14.3777,14.3876,700.0
2008-04-14 13:50:00,14.52,14.54,14.52,14.54,300.0,14.3579,14.3777,14.3579,14.3777,300.0
2008-04-14 13:55:00,14.51,14.53,14.5,14.5,900.0,14.348,14.3678,14.3381,14.3381,900.0
2008-04-14 14:00:00,14.51,14.51,14.5,14.5,2800.0,14.348,14.348,14.3381,14.3381,2800.0
2008-04-14 14:05:00,14.5,14.51,14.45,14.45,8900.0,14.3381,14.348,14.2887,14.2887,8900.0
2008-04-14 14:10:00,14.42,14.42,14.36,14.37,1600.0,14.259,14.259,14.1997,14.2096,1600.0
2008-04-14 14:15:00,14.37,14.41,14.37,14.4,1700.0,14.2096,14.2491,14.2096,14.2392,1700.0
2008-04-14 14:20:00,14.43,14.44,14.43,14.44,600.0,14.2689,14.2788,14.2689,14.2788,600.0
2008-04-14 14:25:00,14.46,14.5,14.46,14.5,1400.0,14.2986,14.3381,14.2986,14.3381,1400.0
2008-04-14 14:30:00,14.5,14.53,14.5,14.51,4200.0,14.3381,14.3678,14.3381,14.348,4200.0
2008-04-14 14:35:00,14.51,14.52,14.49,14.49,1800.0,14.348,14.3579,14.3282,14.3282,1800.0
2008-04-14 14:40:00,14.49,14.52,14.44,14.44,700.0,14.3282,14.3579,14.2788,14.2788,700.0
2008-04-14 14:45:00,14.46,14.46,14.44,14.44,1000.0,14.2986,14.2986,14.2788,14.2788,1000.0
2008-04-14 14:50:00,14.42,14.43,14.42,14.43,300.0,14.259,14.2689,14.259,14.2689,300.0
2008-04-14 14:55:00,14.42,14.42,14.4,14.41,900.0,14.259,14.259,14.2392,14.2491,900.0
2008-04-14 15:00:00,14.41,14.41,14.38,14.38,1000.0,14.2491,14.2491,14.2195,14.2195,1000.0
2008-04-14 15:05:00,14.35,14.35,14.29,14.3,1500.0,14.1898,14.1898,14.1305,14.1404,1500.0
2008-04-14 15:10:00,14.28,14.29,14.28,14.28,500.0,14.1206,14.1305,14.1206,14.1206,500.0
2008-04-14 15:15:00,14.28,14.34,14.28,14.34,4100.0,14.1206,14.1799,14.1206,14.1799,4100.0
2008-04-14 15:20:00,14.35,14.4,14.35,14.38,1800.0,14.1898,14.2392,14.1898,14.2195,1800.0
2008-04-14 15:25:00,14.4,14.47,14.4,14.47,1200.0,14.2392,14.3085,14.2392,14.3085,1200.0
2008-04-14 15:30:00,14.47,14.47,14.46,14.46,600.0,14.3085,14.3085,14.2986,14.2986,600.0
2008-04-14 15:35:00,14.46,14.46,14.45,14.46,1300.0,14.2986,14.2986,14.2887,14.2986,1300.0
2008-04-14 15:40:00,14.44,14.46,14.44,14.44,1100.0,14.2788,14.2986,14.2788,14.2788,1100.0
2008-04-14 15:45:00,14.44,14.49,14.43,14.45,2500.0,14.2788,14.3282,14.2689,14.2887,2500.0
2008-04-14 15:50:00,14.47,14.47,14.44,14.45,400.0,14.3085,14.3085,14.2788,14.2887,400.0
2008-04-14 15:55:00,14.43,14.45,14.41,14.41,2200.0,14.2689,14.2887,14.2491,14.2491,2200.0
2008-04-15 09:30:00,14.42,14.42,14.42,14.42,2000.0,14.259,14.259,14.259,14.259,2000.0
2008-04-15 09:35:00,14.42,14.42,14.42,14.42,0.0,14.259,14.259,14.259,14.259,0.0
2008-04-15 09:40:00,14.52,14.53,14.52,14.53,400.0,14.3579,14.3678,14.3579,14.3678,400.0
2008-04-15 09:45:00,14.5,14.5,14.36,14.36,1500.0,14.3381,14.3381,14.1997,14.1997,1500.0
2008-04-15 09:50:00,14.42,14.42,14.39,14.39,800.0,14.259,14.259,14.2294,14.2294,800.0
2008-04-15 09:55:00,14.39,14.4,14.37,14.38,2600.0,14.2294,14.2392,14.2096,14.2195,2600.0
2008-04-15 10:00:00,14.36,14.37,14.35,14.35,1900.0,14.1997,14.2096,14.1898,14.1898,1900.0
2008-04-15 10:05:00,14.31,14.33,14.13,14.13,1800.0,14.1503,14.17,13.9723,13.9723,1800.0
2008-04-15 10:10:00,14.15,14.15,14.1,14.13,1300.0,13.992,13.992,13.9426,13.9723,1300.0
2008-04-15 10:15:00,14.13,14.29,14.13,14.28,1900.0,13.9723,14.1305,13.9723,14.1206,1900.0
2008-04-15 10:20:00,14.29,14.35,14.29,14.33,1100.0,14.1305,14.1898,14.1305,14.17,1100.0
2008-04-15 10:25:00,14.32,14.33,14.32,14.32,1200.0,14.1601,14.17,14.1601,14.1601,1200.0
2008-04-15 10:30:00,14.32,14.32,14.3,14.31,900.0,14.1601,14.1601,14.1404,14.1503,900.0
2008-04-15 10:35:00,14.3,14.32,14.3,14.32,1400.0,14.1404,14.1601,14.1404,14.1601,1400.0
2008-04-15 10:40:00,14.31,14.35,14.31,14.35,800.0,14.1503,14.1898,14.1503,14.1898,800.0
2008-04-15 10:45:00,14.36,14.41,14.36,14.41,700.0,14.1997,14.2491,14.1997,14.2491,700.0
2008-04-15 10:50:00,14.4,14.4,14.38,14.38,1500.0,14.2392,14.2392,14.2195,14.2195,1500.0
2008-04-15 10:55:00,14.39,14.48,14.39,14.48,400.0,14.2294,14.3184,14.2294,14.3184,400.0
2008-04-15 11:00:00,14.48,14.5,14.47,14.49,2000.0,14.3184,14.3381,14.3085,14.3282,2000.0
2008-04-15 11:05:00,14.48,14.49,14.47,14.47,1300.0,14.3184,14.3282,14.3085,14.3085,1300.0
2008-04-15 11:10:00,14.48,14.48,14.47,14.48,700.0,14.3184,14.3184,14.3085,14.3184,700.0
2008-04-15 11:15:00,14.47,14.49,14.47,14.47,1000.0,14.3085,14.3282,14.3085,14.3085,1000.0
2008-04-15 11:20:00,14.48,14.49,14.48,14.48,400.0,14.3184,14.3282,14.3184,14.3184,400.0
2008-04-15 11:25:00,14.47,14.47,14.47,14.47,100.0,14.3085,14.3085,14.3085,14.3085,100.0
2008-04-15 11:30:00,14.47,14.47,14.38,14.4,2400.0,14.3085,14.3085,14.2195,14.2392,2400.0
2008-04-15 11:35:00,14.42,14.43,14.42,14.43,300.0,14.259,14.2689,14.259,14.2689,300.0
2008-04-15 11:40:00,14.43,14.43,14.43,14.43,100.0,14.2689,14.2689,14.2689,14.2689,100.0
2008-04-15 11:45:00,14.43,14.44,14.4,14.4,400.0,14.2689,14.2788,14.2392,14.2392,400.0
2008-04-15 11:50:00,14.45,14.45,14.45,14.45,100.0,14.2887,14.2887,14.2887,14.2887,100.0
2008-04-15 11:55:00,14.46,14.46,14.46,14.46,100.0,14.2986,14.2986,14.2986,14.2986,100.0
2008-04-15 12:00:00,14.46,14.46,14.46,14.46,0.0,14.2986,14.2986,14.2986,14.2986,0.0
2008-04-15 12:05:00,14.46,14.46,14.46,14.46,0.0,14.2986,14.2986,14.2986,14.2986,0.0
2008-04-15 12:10:00,14.45,14.45,14.45,14.45,100.0,14.2887,14.2887,14.2887,14.2887,100.0
2008-04-15 12:15:00,14.42,14.43,14.41,14.41,400.0,14.259,14.2689,14.2491,14.2491,400.0
2008-04-15 12:20:00,14.4,14.4,14.4,14.4,100.0,14.2392,14.2392,14.2392,14.2392,100.0
2008-04-15 12:25:00,14.4,14.4,14.4,14.4,0.0,14.2392,14.2392,14.2392,14.2392,0.0
2008-04-15 12:30:00,14.41,14.41,14.39,14.39,300.0,14.2491,14.2491,14.2294,14.2294,300.0
2008-04-15 12:35:00,14.4,14.4,14.34,14.34,800.0,14.2392,14.2392,14.1799,14.1799,800.0
2008-04-15 12:40:00,14.34,14.34,14.34,14.34,0.0,14.1799,14.1799,14.1799,14.1799,0.0
2008-04-15 12:45:00,14.34,14.34,14.34,14.34,0.0,14.1799,14.1799,14.1799,14.1799,0.0
2008-04-15 12:50:00,14.34,14.34,14.34,14.34,0.0,14.1799,14.1799,14.1799,14.1799,0.0
2008-04-15 12:55:00,14.39,14.39,14.39,14.39,100.0,14.2294,14.2294,14.2294,14.2294,100.0
2008-04-15 13:00:00,14.35,14.35,14.35,14.35,100.0,14.1898,14.1898,14.1898,14.1898,100.0
2008-04-15 13:05:00,14.37,14.37,14.37,14.37,100.0,14.2096,14.2096,14.2096,14.2096,100.0
2008-04-15 13:10:00,14.38,14.38,14.38,14.38,100.0,14.2195,14.2195,14.2195,14.2195,100.0
2008-04-15 13:15:00,14.37,14.37,14.37,14.37,200.0,14.2096,14.2096,14.2096,14.2096,200.0
2008-04-15 13:20:00,14.37,14.37,14.37,14.37,500.0,14.2096,14.2096,14.2096,14.2096,500.0
2008-04-15 13:25:00,14.37,14.37,14.37,14.37,0.0,14.2096,14.2096,14.2096,14.2096,0.0
2008-04-15 13:30:00,14.37,14.37,14.37,14.37,0.0,14.2096,14.2096,14.2096,14.2096,0.0
2008-04-15 13:35:00,14.37,14.37,14.37,14.37,0.0,14.2096,14.2096,14.2096,14.2096,0.0
2008-04-15 13:40:00,14.37,14.37,14.37,14.37,0.0,14.2096,14.2096,14.2096,14.2096,0.0
2008-04-15 13:45:00,14.37,14.37,14.37,14.37,0.0,14.2096,14.2096,14.2096,14.2096,0.0
2008-04-15 13:50:00,14.38,14.38,14.36,14.37,600.0,14.2195,14.2195,14.1997,14.2096,600.0
2008-04-15 13:55:00,14.38,14.38,14.38,14.38,200.0,14.2195,14.2195,14.2195,14.2195,200.0
2008-04-15 14:00:00,14.38,14.38,14.38,14.38,0.0,14.2195,14.2195,14.2195,14.2195,0.0
2008-04-15 14:05:00,14.38,14.4,14.38,14.4,900.0,14.2195,14.2392,14.2195,14.2392,900.0
2008-04-15 14:10:00,14.4,14.43,14.4,14.43,400.0,14.2392,14.2689,14.2392,14.2689,400.0
2008-04-15 14:15:00,14.43,14.43,14.43,14.43,0.0,14.2689,14.2689,14.2689,14.2689,0.0
2008-04-15 14:20:00,14.43,14.43,14.43,14.43,0.0,14.2689,14.2689,14.2689,14.2689,0.0
2008-04-15 14:25:00,14.43,14.43,14.43,14.43,0.0,14.2689,14.2689,14.2689,14.2689,0.0
2008-04-15 14:30:00,14.43,14.43,14.43,14.43,100.0,14.2689,14.2689,14.2689,14.2689,100.0
2008-04-15 14:35:00,14.43,14.43,14.43,14.43,0.0,14.2689,14.2689,14.2689,14.2689,0.0
2008-04-15 14:40:00,14.41,14.41,14.41,14.41,200.0,14.2491,14.2491,14.2491,14.2491,200.0
2008-04-15 14:45:00,14.42,14.42,14.42,14.42,100.0,14.259,14.259,14.259,14.259,100.0
2008-04-15 14:50:00,14.4,14.4,14.4,14.4,100.0,14.2392,14.2392,14.2392,14.2392,100.0
2008-04-15 14:55:00,14.4,14.4,14.4,14.4,0.0,14.2392,14.2392,14.2392,14.2392,0.0
2008-04-15 15:00:00,14.4,14.4,14.4,14.4,300.0,14.2392,14.2392,14.2392,14.2392,300.0
2008-04-15 15:05:00,14.4,14.4,14.4,14.4,0.0,14.2392,14.2392,14.2392,14.2392,0.0
2008-04-15 15:10:00,14.38,14.38,14.37,14.37,200.0,14.2195,14.2195,14.2096,14.2096,200.0
2008-04-15 15:15:00,14.37,14.37,14.37,14.37,0.0,14.2096,14.2096,14.2096,14.2096,0.0
2008-04-15 15:20:00,14.35,14.36,14.32,14.36,1000.0,14.1898,14.1997,14.1601,14.1997,1000.0
2008-04-15 15:25:00,14.36,14.36,14.36,14.36,0.0,14.1997,14.1997,14.1997,14.1997,0.0
2008-04-15 15:30:00,14.36,14.36,14.36,14.36,200.0,14.1997,14.1997,14.1997,14.1997,200.0
2008-04-15 15:35:00,14.35,14.35,14.35,14.35,200.0,14.1898,14.1898,14.1898,14.1898,200.0
2008-04-15 15:40:00,14.36,14.36,14.36,14.36,300.0,14.1997,14.1997,14.1997,14.1997,300.0
2008-04-15 15:45:00,14.37,14.37,14.32,14.32,1300.0,14.2096,14.2096,14.1601,14.1601,1300.0
2008-04-15 15:50:00,14.31,14.31,14.26,14.26,2300.0,14.1503,14.1503,14.1008,14.1008,2300.0
2008-04-15 15:55:00,14.25,14.26,14.22,14.25,2300.0,14.0909,14.1008,14.0613,14.0909,2300.0
2008-04-16 09:30:00,14.28,14.41,14.28,14.41,2100.0,14.1206,14.2491,14.1206,14.2491,2100.0
2008-04-16 09:35:00,14.38,14.41,14.38,14.38,900.0,14.2195,14.2491,14.2195,14.2195,900.0
2008-04-16 09:40:00,14.38,14.38,14.38,14.38,100.0,14.2195,14.2195,14.2195,14.2195,100.0
2008-04-16 09:45:00,14.4,14.44,14.4,14.44,600.0,14.2392,14.2788,14.2392,14.2788,600.0
2008-04-16 09:50:00,14.44,14.57,14.44,14.57,1600.0,14.2788,14.4074,14.2788,14.4074,1600.0
2008-04-16 09:55:00,14.58,14.58,14.55,14.55,400.0,14.4172,14.4172,14.3876,14.3876,400.0
2008-04-16 10:00:00,14.54,14.54,14.54,14.54,1300.0,14.3777,14.3777,14.3777,14.3777,1300.0
2008-04-16 10:05:00,14.55,14.56,14.55,14.56,900.0,14.3876,14.3975,14.3876,14.3975,900.0
2008-04-16 10:10:00,14.54,14.54,14.54,14.54,2000.0,14.3777,14.3777,14.3777,14.3777,2000.0
2008-04-16 10:15:00,14.53,14.55,14.53,14.54,1700.0,14.3678,14.3876,14.3678,14.3777,1700.0
2008-04-16 10:20:00,14.53,14.56,14.53,14.56,2500.0,14.3678,14.3975,14.3678,14.3975,2500.0
2008-04-16 10:25:00,14.57,14.62,14.57,14.58,1500.0,14.4074,14.4568,14.4074,14.4172,1500.0
2008-04-16 10:30:00,14.6,14.61,14.58,14.58,1200.0,14.437,14.4469,14.4172,14.4172,1200.0
2008-04-16 10:35:00,14.57,14.58,14.49,14.49,1700.0,14.4074,14.4172,14.3282,14.3282,1700.0
2008-04-16 10:40:00,14.4,14.43,14.4,14.43,300.0,14.2392,14.2689,14.2392,14.2689,300.0
2008-04-16 10:45:00,14.43,14.43,14.43,14.43,0.0,14.2689,14.2689,14.2689,14.2689,0.0
2008-04-16 10:50:00,14.4,14.42,14.33,14.33,900.0,14.2392,14.259,14.17,14.17,900.0
2008-04-16 10:55:00,14.35,14.35,14.34,14.35,700.0,14.1898,14.1898,14.1799,14.1898,700.0
2008-04-16 11:00:00,14.32,14.33,14.31,14.33,1500.0,14.1601,14.17,14.1503,14.17,1500.0
2008-04-16 11:05:00,14.34,14.34,14.33,14.33,200.0,14.1799,14.1799,14.17,14.17,200.0
2008-04-16 11:10:00,14.31,14.34,14.31,14.34,700.0,14.1503,14.1799,14.1503,14.1799,700.0
2008-04-16 11:15:00,14.31,14.35,14.31,14.35,200.0,14.1503,14.1898,14.1503,14.1898,200.0
2008-04-16 11:20:00,14.3,14.33,14.3,14.33,300.0,14.1404,14.17,14.1404,14.17,300.0
2008-04-16 11:25:00,14.3,14.35,14.3,14.35,1500.0,14.1404,14.1898,14.1404,14.1898,1500.0
2008-04-16 11:30:00,14.37,14.37,14.36,14.36,200.0,14.2096,14.2096,14.1997,14.1997,200.0
2008-04-16 11:35:00,14.38,14.38,14.33,14.33,300.0,14.2195,14.2195,14.17,14.17,300.0
2008-04-16 11:40:00,14.33,14.33,14.33,14.33,300.0,14.17,14.17,14.17,14.17,300.0
2008-04-16 11:45:00,14.36,14.36,14.33,14.35,400.0,14.1997,14.1997,14.17,14.1898,400.0
2008-04-16 11:50:00,14.33,14.33,14.33,14.33,400.0,14.17,14.17,14.17,14.17,400.0
2008-04-16 11:55:00,14.31,14.31,14.31,14.31,200.0,14.1503,14.1503,14.1503,14.1503,200.0
2008-04-16 12:00:00,14.33,14.34,14.33,14.33,700.0,14.17,14.1799,14.17,14.17,700.0
2008-04-16 12:05:00,14.31,14.33,14.31,14.33,300.0,14.1503,14.17,14.1503,14.17,300.0
2008-04-16 12:10:00,14.31,14.34,14.31,14.31,300.0,14.1503,14.1799,14.1503,14.1503,300.0
2008-04-16 12:15:00,14.33,14.33,14.31,14.31,300.0,14.17,14.17,14.1503,14.1503,300.0
2008-04-16 12:20:00,14.33,14.33,14.31,14.33,500.0,14.17,14.17,14.1503,14.17,500.0
2008-04-16 12:25:00,14.31,14.34,14.31,14.31,500.0,14.1503,14.1799,14.1503,14.1503,500.0
2008-04-16 12:30:00,14.31,14.31,14.31,14.31,100.0,14.1503,14.1503,14.1503,14.1503,100.0
2008-04-16 12:35:00,14.31,14.31,14.25,14.3,4500.0,14.1503,14.1503,14.0909,14.1404,4500.0
2008-04-16 12:40:00,14.26,14.29,14.26,14.26,400.0,14.1008,14.1305,14.1008,14.1008,400.0
2008-04-16 12:45:00,14.26,14.26,14.26,14.26,100.0,14.1008,14.1008,14.1008,14.1008,100.0
2008-04-16 12:50:00,14.26,14.28,14.26,14.26,300.0,14.1008,14.1206,14.1008,14.1008,300.0
2008-04-16 12:55:00,14.28,14.28,14.25,14.25,400.0,14.1206,14.1206,14.0909,14.0909,400.0
2008-04-16 13:00:00,14.2,14.2,14.17,14.2,500.0,14.0415,14.0415,14.0118,14.0415,500.0
2008-04-16 13:05:00,14.2,14.2,14.2,14.2,0.0,14.0415,14.0415,14.0415,14.0415,0.0
2008-04-16 13:10:00,14.17,14.17,14.17,14.17,200.0,14.0118,14.0118,14.0118,14.0118,200.0
2008-04-16 13:15:00,14.17,14.17,14.15,14.15,200.0,14.0118,14.0118,13.992,13.992,200.0
2008-04-16 13:20:00,14.12,14.12,14.09,14.09,900.0,13.9624,13.9624,13.9327,13.9327,900.0
2008-04-16 13:25:00,14.09,14.09,14.09,14.09,100.0,13.9327,13.9327,13.9327,13.9327,100.0
2008-04-16 13:30:00,14.09,14.09,14.05,14.05,800.0,13.9327,13.9327,13.8932,13.8932,800.0
2008-04-16 13:35:00,14.06,14.17,14.03,14.17,37000.0,13.903,14.0118,13.8734,14.0118,37000.0
2008-04-16 13:40:00,14.21,14.39,14.21,14.39,4000.0,14.0514,14.2294,14.0514,14.2294,4000.0
2008-04-16 13:45:00,14.41,14.43,14.38,14.4,800.0,14.2491,14.2689,14.2195,14.2392,800.0
2008-04-16 13:50:00,14.37,14.38,14.3,14.3,1200.0,14.2096,14.2195,14.1404,14.1404,1200.0
2008-04-16 13:55:00,14.29,14.3,14.27,14.27,600.0,14.1305,14.1404,14.1107,14.1107,600.0
2008-04-16 14:00:00,14.27,14.32,14.27,14.32,2300.0,14.1107,14.1601,14.1107,14.1601,2300.0
2008-04-16 14:05:00,14.32,14.32,14.32,14.32,0.0,14.1601,14.1601,14.1601,14.1601,0.0
2008-04-16 14:10:00,14.3,14.3,14.28,14.28,500.0,14.1404,14.1404,14.1206,14.1206,500.0
2008-04-16 14:15:00,14.27,14.31,14.27,14.28,500.0,14.1107,14.1503,14.1107,14.1206,500.0
2008-04-16 14:20:00,14.28,14.33,14.27,14.31,6100.0,14.1206,14.17,14.1107,14.1503,6100.0
2008-04-16 14:25:00,14.29,14.3,14.28,14.3,600.0,14.1305,14.1404,14.1206,14.1404,600.0
2008-04-16 14:30:00,14.31,14.31,14.3,14.3,300.0,14.1503,14.1503,14.1404,14.1404,300.0
2008-04-16 14:35:00,14.29,14.32,14.29,14.29,500.0,14.1305,14.1601,14.1305,14.1305,500.0
2008-04-16 14:40:00,14.29,14.29,14.25,14.26,700.0,14.1305,14.1305,14.0909,14.1008,700.0
2008-04-16 14:45:00,14.25,14.26,14.25,14.25,800.0,14.0909,14.1008,14.0909,14.0909,800.0
2008-04-16 14:50:00,14.24,14.26,14.24,14.25,500.0,14.081,14.1008,14.081,14.0909,500.0
2008-04-16 14:55:00,14.24,14.26,14.24,14.24,3700.0,14.081,14.1008,14.081,14.081,3700.0
2008-04-16 15:00:00,14.25,14.26,14.25,14.25,6800.0,14.0909,14.1008,14.0909,14.0909,6800.0
2008-04-16 15:05:00,14.25,14.26,14.19,14.21,3100.0,14.0909,14.1008,14.0316,14.0514,3100.0
2008-04-16 15:10:00,14.21,14.23,14.19,14.2,800.0,14.0514,14.0711,14.0316,14.0415,800.0
2008-04-16 15:15:00,14.22,14.22,14.21,14.22,800.0,14.0613,14.0613,14.0514,14.0613,800.0
2008-04-16 15:20:00,14.2,14.2,14.08,14.16,4800.0,14.0415,14.0415,13.9228,14.0019,4800.0
2008-04-16 15:25:00,14.18,14.19,14.17,14.19,1100.0,14.0217,14.0316,14.0118,14.0316,1100.0
2008-04-16 15:30:00,14.18,14.19,14.18,14.19,500.0,14.0217,14.0316,14.0217,14.0316,500.0
2008-04-16 15:35:00,14.2,14.2,14.19,14.19,600.0,14.0415,14.0415,14.0316,14.0316,600.0
2008-04-16 15:40:00,14.2,14.2,14.1,14.12,2700.0,14.0415,14.0415,13.9426,13.9624,2700.0
2008-04-16 15:45:00,14.12,14.13,14.1,14.12,2000.0,13.9624,13.9723,13.9426,13.9624,2000.0
2008-04-16 15:50:00,14.11,14.11,14.11,14.11,200.0,13.9525,13.9525,13.9525,13.9525,200.0
2008-04-16 15:55:00,14.11,14.12,14.08,14.12,3000.0,13.9525,13.9624,13.9228,13.9624,3000.0
2008-04-17 09:30:00,14.0,14.15,14.0,14.15,3800.0,13.8437,13.992,13.8437,13.992,3800.0
2008-04-17 09:35:00,14.14,14.14,14.1,14.1,500.0,13.9822,13.9822,13.9426,13.9426,500.0
2008-04-17 09:40:00,14.03,14.03,14.0,14.0,300.0,13.8734,13.8734,13.8437,13.8437,300.0
2008-04-17 09:45:00,13.97,13.97,13.8,13.92,2500.0,13.8141,13.8141,13.6459,13.7646,2500.0
2008-04-17 09:50:00,13.9,13.9,13.9,13.9,100.0,13.7448,13.7448,13.7448,13.7448,100.0
2008-04-17 09:55:00,13.95,13.95,13.93,13.95,500.0,13.7943,13.7943,13.7745,13.7943,500.0
2008-04-17 10:00:00,13.97,13.97,13.9,13.91,1100.0,13.8141,13.8141,13.7448,13.7547,1100.0
2008-04-17 10:05:00,13.93,13.95,13.93,13.93,300.0,13.7745,13.7943,13.7745,13.7745,300.0
2008-04-17 10:10:00,13.93,13.93,13.93,13.93,100.0,13.7745,13.7745,13.7745,13.7745,100.0
2008-04-17 10:15:00,13.92,13.94,13.92,13.94,800.0,13.7646,13.7844,13.7646,13.7844,800.0
2008-04-17 10:20:00,13.95,13.96,13.95,13.96,300.0,13.7943,13.8042,13.7943,13.8042,300.0
2008-04-17 10:25:00,13.97,13.97,13.97,13.97,400.0,13.8141,13.8141,13.8141,13.8141,400.0
2008-04-17 10:30:00,13.98,13.98,13.98,13.98,300.0,13.8239,13.8239,13.8239,13.8239,300.0
2008-04-17 10:35:00,14.0,14.0,14.0,14.0,300.0,13.8437,13.8437,13.8437,13.8437,300.0
2008-04-17 10:40:00,14.01,14.01,14.01,14.01,200.0,13.8536,13.8536,13.8536,13.8536,200.0
2008-04-17 10:45:00,14.01,14.01,14.01,14.01,200.0,13.8536,13.8536,13.8536,13.8536,200.0
2008-04-17 10:50:00,14.0,14.01,14.0,14.01,300.0,13.8437,13.8536,13.8437,13.8536,300.0
2008-04-17 10:55:00,14.0,14.0,13.95,13.95,1300.0,13.8437,13.8437,13.7943,13.7943,1300.0
2008-04-17 11:00:00,13.95,13.95,13.95,13.95,0.0,13.7943,13.7943,13.7943,13.7943,0.0
2008-04-17 11:05:00,13.95,13.95,13.95,13.95,0.0,13.7943,13.7943,13.7943,13.7943,0.0
2008-04-17 11:10:00,14.0,14.06,14.0,14.03,6100.0,13.8437,13.903,13.8437,13.8734,6100.0
2008-04-17 11:15:00,14.06,14.06,14.03,14.05,1600.0,13.903,13.903,13.8734,13.8932,1600.0
2008-04-17 11:20:00,14.06,14.06,14.05,14.05,900.0,13.903,13.903,13.8932,13.8932,900.0
2008-04-17 11:25:00,14.05,14.05,14.05,14.05,100.0,13.8932,13.8932,13.8932,13.8932,100.0
2008-04-17 11:30:00,14.07,14.08,14.05,14.05,1500.0,13.9129,13.9228,13.8932,13.8932,1500.0
2008-04-17 11:35:00,14.05,14.05,14.05,14.05,0.0,13.8932,13.8932,13.8932,13.8932,0.0
2008-04-17 11:40:00,14.03,14.03,13.95,13.95,400.0,13.8734,13.8734,13.7943,13.7943,400.0
2008-04-17 11:45:00,13.97,13.97,13.97,13.97,100.0,13.8141,13.8141,13.8141,13.8141,100.0
2008-04-17 11:50:00,14.0,14.0,14.0,14.0,200.0,13.8437,13.8437,13.8437,13.8437,200.0
2008-04-17 11:55:00,14.0,14.0,14.0,14.0,0.0,13.8437,13.8437,13.8437,13.8437,0.0
2008-04-17 12:00:00,14.02,14.04,14.02,14.04,200.0,13.8635,13.8833,13.8635,13.8833,200.0
2008-04-17 12:05:00,14.05,14.05,14.05,14.05,5500.0,13.8932,13.8932,13.8932,13.8932,5500.0
2008-04-17 12:10:00,14.05,14.05,14.05,14.05,0.0,13.8932,13.8932,13.8932,13.8932,0.0
2008-04-17 12:15:00,14.05,14.05,14.05,14.05,5000.0,13.8932,13.8932,13.8932,13.8932,5000.0
2008-04-17 12:20:00,14.05,14.05,14.05,14.05,0.0,13.8932,13.8932,13.8932,13.8932,0.0
2008-04-17 12:25:00,14.05,14.1,14.05,14.1,3800.0,13.8932,13.9426,13.8932,13.9426,3800.0
2008-04-17 12:30:00,14.07,14.07,14.07,14.07,100.0,13.9129,13.9129,13.9129,13.9129,100.0
2008-04-17 12:35:00,14.07,14.07,14.07,14.07,0.0,13.9129,13.9129,13.9129,13.9129,0.0
2008-04-17 12:40:00,14.11,14.12,14.11,14.12,300.0,13.9525,13.9624,13.9525,13.9624,300.0
2008-04-17 12:45:00,14.12,14.12,14.12,14.12,0.0,13.9624,13.9624,13.9624,13.9624,0.0
2008-04-17 12:50:00,14.1,14.1,14.1,14.1,500.0,13.9426,13.9426,13.9426,13.9426,500.0
2008-04-17 12:55:00,14.1,14.1,14.1,14.1,0.0,13.9426,13.9426,13.9426,13.9426,0.0
2008-04-17 13:00:00,14.1,14.1,14.1,14.1,0.0,13.9426,13.9426,13.9426,13.9426,0.0
2008-04-17 13:05:00,14.1,14.1,14.1,14.1,0.0,13.9426,13.9426,13.9426,13.9426,0.0
2008-04-17 13:10:00,14.11,14.13,14.11,14.13,300.0,13.9525,13.9723,13.9525,13.9723,300.0
2008-04-17 13:15:00,14.11,14.11,14.11,14.11,200.0,13.9525,13.9525,13.9525,13.9525,200.0
2008-04-17 13:20:00,14.11,14.12,14.11,14.12,200.0,13.9525,13.9624,13.9525,13.9624,200.0
2008-04-17 13:25:00,14.13,14.13,14.13,14.13,200.0,13.9723,13.9723,13.9723,13.9723,200.0
2008-04-17 13:30:00,14.12,14.13,14.11,14.12,600.0,13.9624,13.9723,13.9525,13.9624,600.0
2008-04-17 13:35:00,14.12,14.12,14.12,14.12,500.0,13.9624,13.9624,13.9624,13.9624,500.0
2008-04-17 13:40:00,14.12,14.12,14.1,14.1,1200.0,13.9624,13.9624,13.9426,13.9426,1200.0
2008-04-17 13:45:00,14.1,14.1,14.1,14.1,0.0,13.9426,13.9426,13.9426,13.9426,0.0
2008-04-17 13:50:00,14.1,14.1,14.1,14.1,200.0,13.9426,13.9426,13.9426,13.9426,200.0
2008-04-17 13:55:00,14.1,14.1,14.1,14.1,100.0,13.9426,13.9426,13.9426,13.9426,100.0
2008-04-17 14:00:00,14.08,14.08,14.08,14.08,100.0,13.9228,13.9228,13.9228,13.9228,100.0
2008-04-17 14:05:00,14.08,14.08,14.08,14.08,500.0,13.9228,13.9228,13.9228,13.9228,500.0
2008-04-17 14:10:00,14.02,14.05,13.99,13.99,8600.0,13.8635,13.8932,13.8338,13.8338,8600.0
2008-04-17 14:15:00,14.01,14.01,14.0,14.0,300.0,13.8536,13.8536,13.8437,13.8437,300.0
2008-04-17 14:20:00,14.0,14.05,13.99,14.05,2500.0,13.8437,13.8932,13.8338,13.8932,2500.0
2008-04-17 14:25:00,14.03,14.03,14.02,14.02,200.0,13.8734,13.8734,13.8635,13.8635,200.0
2008-04-17 14:30:00,14.02,14.02,14.02,14.02,0.0,13.8635,13.8635,13.8635,13.8635,0.0
2008-04-17 14:35:00,14.02,14.02,14.02,14.02,0.0,13.8635,13.8635,13.8635,13.8635,0.0
2008-04-17 14:40:00,14.02,14.02,14.02,14.02,0.0,13.8635,13.8635,13.8635,13.8635,0.0
2008-04-17 14:45:00,14.06,14.06,14.05,14.06,500.0,13.903,13.903,13.8932,13.903,500.0
2008-04-17 14:50:00,14.05,14.05,14.04,14.04,500.0,13.8932,13.8932,13.8833,13.8833,500.0
2008-04-17 14:55:00,14.02,14.05,13.99,14.02,900.0,13.8635,13.8932,13.8338,13.8635,900.0
2008-04-17 15:00:00,14.02,14.03,14.02,14.03,200.0,13.8635,13.8734,13.8635,13.8734,200.0
2008-04-17 15:05:00,14.04,14.04,14.02,14.04,600.0,13.8833,13.8833,13.8635,13.8833,600.0
2008-04-17 15:10:00,14.05,14.05,14.05,14.05,100.0,13.8932,13.8932,13.8932,13.8932,100.0
2008-04-17 15:15:00,14.04,14.05,14.03,14.05,1100.0,13.8833,13.8932,13.8734,13.8932,1100.0
2008-04-17 15:20:00,14.06,14.06,14.06,14.06,300.0,13.903,13.903,13.903,13.903,300.0
2008-04-17 15:25:00,14.05,14.07,14.01,14.01,3800.0,13.8932,13.9129,13.8536,13.8536,3800.0
2008-04-17 15:30:00,14.04,14.04,14.02,14.02,700.0,13.8833,13.8833,13.8635,13.8635,700.0
2008-04-17 15:35:00,14.01,14.03,14.01,14.03,1200.0,13.8536,13.8734,13.8536,13.8734,1200.0
2008-04-17 15:40:00,14.01,14.02,13.99,13.99,1500.0,13.8536,13.8635,13.8338,13.8338,1500.0
2008-04-17 15:45:00,13.99,14.0,13.99,13.99,600.0,13.8338,13.8437,13.8338,13.8338,600.0
2008-04-17 15:50:00,13.99,14.03,13.99,14.03,1000.0,13.8338,13.8734,13.8338,13.8734,1000.0
2008-04-17 15:55:00,14.02,14.03,13.99,14.03,7900.0,13.8635,13.8734,13.8338,13.8734,7900.0
2008-04-18 09:30:00,14.18,14.19,14.18,14.18,5500.0,14.0217,14.0316,14.0217,14.0217,5500.0
2008-04-18 09:35:00,14.13,14.13,14.05,14.1,900.0,13.9723,13.9723,13.8932,13.9426,900.0
2008-04-18 09:40:00,14.1,14.1,14.1,14.1,0.0,13.9426,13.9426,13.9426,13.9426,0.0
2008-04-18 09:45:00,14.1,14.1,14.1,14.1,0.0,13.9426,13.9426,13.9426,13.9426,0.0
2008-04-18 09:50:00,14.16,14.18,14.16,14.18,600.0,14.0019,14.0217,14.0019,14.0217,600.0
2008-04-18 09:55:00,14.16,14.16,14.15,14.15,1100.0,14.0019,14.0019,13.992,13.992,1100.0
2008-04-18 10:00:00,14.14,14.14,14.14,14.14,500.0,13.9822,13.9822,13.9822,13.9822,500.0
2008-04-18 10:05:00,14.12,14.12,14.09,14.09,800.0,13.9624,13.9624,13.9327,13.9327,800.0
2008-04-18 10:10:00,14.07,14.14,14.06,14.06,15300.0,13.9129,13.9822,13.903,13.903,15300.0
2008-04-18 10:15:00,14.1,14.14,14.09,14.14,500.0,13.9426,13.9822,13.9327,13.9822,500.0
2008-04-18 10:20:00,14.14,14.14,14.14,14.14,0.0,13.9822,13.9822,13.9822,13.9822,0.0
2008-04-18 10:25:00,14.11,14.11,14.09,14.09,200.0,13.9525,13.9525,13.9327,13.9327,200.0
2008-04-18 10:30:00,14.09,14.09,14.09,14.09,200.0,13.9327,13.9327,13.9327,13.9327,200.0
2008-04-18 10:35:00,14.08,14.09,14.08,14.09,600.0,13.9228,13.9327,13.9228,13.9327,600.0
2008-04-18 10:40:00,14.05,14.05,14.0,14.02,400.0,13.8932,13.8932,13.8437,13.8635,400.0
2008-04-18 10:45:00,14.04,14.05,14.04,14.05,200.0,13.8833,13.8932,13.8833,13.8932,200.0
2008-04-18 10:50:00,14.05,14.05,14.05,14.05,0.0,13.8932,13.8932,13.8932,13.8932,0.0
2008-04-18 10:55:00,14.02,14.05,14.02,14.03,300.0,13.8635,13.8932,13.8635,13.8734,300.0
2008-04-18 11:00:00,14.07,14.1,14.07,14.1,300.0,13.9129,13.9426,13.9129,13.9426,300.0
2008-04-18 11:05:00,14.14,14.14,14.14,14.14,100.0,13.9822,13.9822,13.9822,13.9822,100.0
2008-04-18 11:10:00,14.14,14.14,14.14,14.14,0.0,13.9822,13.9822,13.9822,13.9822,0.0
2008-04-18 11:15:00,14.14,14.14,14.14,14.14,0.0,13.9822,13.9822,13.9822,13.9822,0.0
2008-04-18 11:20:00,14.14,14.15,14.13,14.13,400.0,13.9822,13.992,13.9723,13.9723,400.0
2008-04-18 11:25:00,14.13,14.13,14.13,14.13,0.0,13.9723,13.9723,13.9723,13.9723,0.0
2008-04-18 11:30:00,14.14,14.16,14.14,14.14,1100.0,13.9822,14.0019,13.9822,13.9822,1100.0
2008-04-18 11:35:00,14.14,14.14,14.14,14.14,100.0,13.9822,13.9822,13.9822,13.9822,100.0
2008-04-18 11:40:00,14.14,14.14,14.14,14.14,0.0,13.9822,13.9822,13.9822,13.9822,0.0
2008-04-18 11:45:00,14.14,14.14,14.14,14.14,0.0,13.9822,13.9822,13.9822,13.9822,0.0
2008-04-18 11:50:00,14.14,14.14,14.14,14.14,0.0,13.9822,13.9822,13.9822,13.9822,0.0
2008-04-18 11:55:00,14.17,14.17,14.16,14.16,300.0,14.0118,14.0118,14.0019,14.0019,300.0
2008-04-18 12:00:00,14.14,14.14,14.13,14.13,200.0,13.9822,13.9822,13.9723,13.9723,200.0
2008-04-18 12:05:00,14.13,14.13,14.13,14.13,200.0,13.9723,13.9723,13.9723,13.9723,200.0
2008-04-18 12:10:00,14.14,14.16,14.12,14.16,6200.0,13.9822,14.0019,13.9624,14.0019,6200.0
2008-04-18 12:15:00,14.14,14.15,14.14,14.14,700.0,13.9822,13.992,13.9822,13.9822,700.0
2008-04-18 12:20:00,14.16,14.16,14.16,14.16,2000.0,14.0019,14.0019,14.0019,14.0019,2000.0
2008-04-18 12:25:00,14.15,14.15,14.14,14.15,500.0,13.992,13.992,13.9822,13.992,500.0
2008-04-18 12:30:00,14.13,14.13,14.12,14.12,300.0,13.9723,13.9723,13.9624,13.9624,300.0
2008-04-18 12:35:00,14.12,14.12,14.12,14.12,0.0,13.9624,13.9624,13.9624,13.9624,0.0
2008-04-18 12:40:00,14.08,14.11,14.01,14.01,1100.0,13.9228,13.9525,13.8536,13.8536,1100.0
2008-04-18 12:45:00,14.0,14.0,13.99,13.99,200.0,13.8437,13.8437,13.8338,13.8338,200.0
2008-04-18 12:50:00,13.95,13.99,13.94,13.96,600.0,13.7943,13.8338,13.7844,13.8042,600.0
2008-04-18 12:55:00,13.97,13.97,13.94,13.95,1000.0,13.8141,13.8141,13.7844,13.7943,1000.0
2008-04-18 13:00:00,13.94,13.94,13.82,13.83,6800.0,13.7844,13.7844,13.6657,13.6756,6800.0
2008-04-18 13:05:00,13.88,13.9,13.87,13.9,1400.0,13.7251,13.7448,13.7152,13.7448,1400.0
2008-04-18 13:10:00,13.91,13.91,13.86,13.9,2300.0,13.7547,13.7547,13.7053,13.7448,2300.0
2008-04-18 13:15:00,13.87,13.92,13.87,13.92,300.0,13.7152,13.7646,13.7152,13.7646,300.0
2008-04-18 13:20:00,13.95,14.02,13.95,14.0,7600.0,13.7943,13.8635,13.7943,13.8437,7600.0
2008-04-18 13:25:00,14.0,14.03,14.0,14.03,1400.0,13.8437,13.8734,13.8437,13.8734,1400.0
2008-04-18 13:30:00,14.05,14.05,14.05,14.05,200.0,13.8932,13.8932,13.8932,13.8932,200.0
2008-04-18 13:35:00,14.07,14.07,14.07,14.07,100.0,13.9129,13.9129,13.9129,13.9129,100.0
2008-04-18 13:40:00,14.06,14.06,14.06,14.06,100.0,13.903,13.903,13.903,13.903,100.0
2008-04-18 13:45:00,14.06,14.06,14.06,14.06,0.0,13.903,13.903,13.903,13.903,0.0
2008-04-18 13:50:00,14.07,14.07,14.07,14.07,300.0,13.9129,13.9129,13.9129,13.9129,300.0
2008-04-18 13:55:00,14.05,14.08,14.05,14.08,400.0,13.8932,13.9228,13.8932,13.9228,400.0
2008-04-18 14:00:00,14.08,14.08,14.08,14.08,0.0,13.9228,13.9228,13.9228,13.9228,0.0
2008-04-18 14:05:00,14.1,14.11,14.08,14.08,2400.0,13.9426,13.9525,13.9228,13.9228,2400.0
2008-04-18 14:10:00,14.08,14.08,14.08,14.08,0.0,13.9228,13.9228,13.9228,13.9228,0.0
2008-04-18 14:15:00,14.08,14.08,14.08,14.08,0.0,13.9228,13.9228,13.9228,13.9228,0.0
2008-04-18 14:20:00,14.09,14.09,14.09,14.09,100.0,13.9327,13.9327,13.9327,13.9327,100.0
2008-04-18 14:25:00,14.08,14.08,14.04,14.05,3900.0,13.9228,13.9228,13.8833,13.8932,3900.0
2008-04-18 14:30:00,14.06,14.08,14.06,14.08,2400.0,13.903,13.9228,13.903,13.9228,2400.0
2008-04-18 14:35:00,14.09,14.12,14.09,14.1,7800.0,13.9327,13.9624,13.9327,13.9426,7800.0
2008-04-18 14:40:00,14.09,14.1,14.08,14.09,11400.0,13.9327,13.9426,13.9228,13.9327,11400.0
2008-04-18 14:45:00,14.08,14.1,14.05,14.05,7900.0,13.9228,13.9426,13.8932,13.8932,7900.0
2008-04-18 14:50:00,14.04,14.04,14.0,14.0,7400.0,13.8833,13.8833,13.8437,13.8437,7400.0
2008-04-18 14:55:00,14.01,14.01,14.0,14.0,4800.0,13.8536,13.8536,13.8437,13.8437,4800.0
2008-04-18 15:00:00,14.0,14.01,13.99,14.0,1300.0,13.8437,13.8536,13.8338,13.8437,1300.0
2008-04-18 15:05:00,14.0,14.0,14.0,14.0,0.0,13.8437,13.8437,13.8437,13.8437,0.0
2008-04-18 15:10:00,14.01,14.01,14.01,14.01,100.0,13.8536,13.8536,13.8536,13.8536,100.0
2008-04-18 15:15:00,13.99,14.01,13.99,14.01,400.0,13.8338,13.8536,13.8338,13.8536,400.0
2008-04-18 15:20:00,14.01,14.03,14.01,14.01,900.0,13.8536,13.8734,13.8536,13.8536,900.0
2008-04-18 15:25:00,14.02,14.03,14.02,14.02,700.0,13.8635,13.8734,13.8635,13.8635,700.0
2008-04-18 15:30:00,14.03,14.03,14.02,14.03,2800.0,13.8734,13.8734,13.8635,13.8734,2800.0
2008-04-18 15:35:00,14.04,14.04,14.03,14.04,1100.0,13.8833,13.8833,13.8734,13.8833,1100.0
2008-04-18 15:40:00,14.05,14.05,14.04,14.05,600.0,13.8932,13.8932,13.8833,13.8932,600.0
2008-04-18 15:45:00,14.04,14.06,14.03,14.06,10400.0,13.8833,13.903,13.8734,13.903,10400.0
2008-04-18 15:50:00,14.06,14.1,14.04,14.1,7200.0,13.903,13.9426,13.8833,13.9426,7200.0
2008-04-18 15:55:00,14.1,14.1,14.08,14.1,700.0,13.9426,13.9426,13.9228,13.9426,700.0
2008-04-21 09:30:00,14.06,14.07,14.04,14.04,700.0,13.903,13.9129,13.8833,13.8833,700.0
2008-04-21 09:35:00,14.03,14.04,14.03,14.04,2100.0,13.8734,13.8833,13.8734,13.8833,2100.0
2008-04-21 09:40:00,14.04,14.04,14.04,14.04,0.0,13.8833,13.8833,13.8833,13.8833,0.0
2008-04-21 09:45:00,14.16,14.16,14.16,14.16,200.0,14.0019,14.0019,14.0019,14.0019,200.0
2008-04-21 09:50:00,14.18,14.36,14.18,14.36,5500.0,14.0217,14.1997,14.0217,14.1997,5500.0
2008-04-21 09:55:00,14.36,14.37,14.35,14.37,3100.0,14.1997,14.2096,14.1898,14.2096,3100.0
2008-04-21 10:00:00,14.38,14.39,14.31,14.31,3000.0,14.2195,14.2294,14.1503,14.1503,3000.0
2008-04-21 10:05:00,14.32,14.32,14.32,14.32,100.0,14.1601,14.1601,14.1601,14.1601,100.0
2008-04-21 10:10:00,14.32,14.32,14.32,14.32,0.0,14.1601,14.1601,14.1601,14.1601,0.0
2008-04-21 10:15:00,14.3,14.31,14.29,14.31,500.0,14.1404,14.1503,14.1305,14.1503,500.0
2008-04-21 10:20:00,14.31,14.31,14.31,14.31,0.0,14.1503,14.1503,14.1503,14.1503,0.0
2008-04-21 10:25:00,14.31,14.31,14.31,14.31,0.0,14.1503,14.1503,14.1503,14.1503,0.0
2008-04-21 10:30:00,14.31,14.31,14.31,14.31,0.0,14.1503,14.1503,14.1503,14.1503,0.0
2008-04-21 10:35:00,14.28,14.28,14.28,14.28,100.0,14.1206,14.1206,14.1206,14.1206,100.0
2008-04-21 10:40:00,14.28,14.28,14.28,14.28,0.0,14.1206,14.1206,14.1206,14.1206,0.0
2008-04-21 10:45:00,14.32,14.32,14.31,14.31,300.0,14.1601,14.1601,14.1503,14.1503,300.0
2008-04-21 10:50:00,14.34,14.34,14.34,14.34,200.0,14.1799,14.1799,14.1799,14.1799,200.0
2008-04-21 10:55:00,14.34,14.34,14.34,14.34,0.0,14.1799,14.1799,14.1799,14.1799,0.0
2008-04-21 11:00:00,14.35,14.35,14.35,14.35,200.0,14.1898,14.1898,14.1898,14.1898,200.0
2008-04-21 11:05:00,14.36,14.36,14.31,14.31,1900.0,14.1997,14.1997,14.1503,14.1503,1900.0
2008-04-21 11:10:00,14.33,14.33,14.32,14.33,600.0,14.17,14.17,14.1601,14.17,600.0
2008-04-21 11:15:00,14.33,14.33,14.3,14.3,300.0,14.17,14.17,14.1404,14.1404,300.0
2008-04-21 11:20:00,14.33,14.34,14.31,14.31,900.0,14.17,14.1799,14.1503,14.1503,900.0
2008-04-21 11:25:00,14.31,14.31,14.27,14.27,800.0,14.1503,14.1503,14.1107,14.1107,800.0
2008-04-21 11:30:00,14.28,14.28,14.2,14.2,35400.0,14.1206,14.1206,14.0415,14.0415,35400.0
2008-04-21 11:35:00,14.18,14.25,14.18,14.21,1400.0,14.0217,14.0909,14.0217,14.0514,1400.0
2008-04-21 11:40:00,14.2,14.21,14.2,14.21,200.0,14.0415,14.0514,14.0415,14.0514,200.0
2008-04-21 11:45:00,14.2,14.21,14.11,14.12,2500.0,14.0415,14.0514,13.9525,13.9624,2500.0
2008-04-21 11:50:00,14.16,14.19,14.15,14.19,1500.0,14.0019,14.0316,13.992,14.0316,1500.0
2008-04-21 11:55:00,14.19,14.21,14.18,14.21,400.0,14.0316,14.0514,14.0217,14.0514,400.0
2008-04-21 12:00:00,14.21,14.21,14.19,14.19,900.0,14.0514,14.0514,14.0316,14.0316,900.0
2008-04-21 12:05:00,14.18,14.18,14.16,14.18,600.0,14.0217,14.0217,14.0019,14.0217,600.0
2008-04-21 12:10:00,14.15,14.15,14.11,14.11,1500.0,13.992,13.992,13.9525,13.9525,1500.0
2008-04-21 12:15:00,14.11,14.11,14.1,14.1,700.0,13.9525,13.9525,13.9426,13.9426,700.0
2008-04-21 12:20:00,14.09,14.11,14.07,14.11,600.0,13.9327,13.9525,13.9129,13.9525,600.0
2008-04-21 12:25:00,14.11,14.12,14.1,14.1,500.0,13.9525,13.9624,13.9426,13.9426,500.0
2008-04-21 12:30:00,14.13,14.14,14.13,14.14,4600.0,13.9723,13.9822,13.9723,13.9822,4600.0
2008-04-21 12:35:00,14.14,14.19,14.14,14.19,800.0,13.9822,14.0316,13.9822,14.0316,800.0
2008-04-21 12:40:00,14.19,14.25,14.19,14.23,1300.0,14.0316,14.0909,14.0316,14.0711,1300.0
2008-04-21 12:45:00,14.2,14.2,14.18,14.19,2000.0,14.0415,14.0415,14.0217,14.0316,2000.0
2008-04-21 12:50:00,14.19,14.23,14.19,14.22,4100.0,14.0316,14.0711,14.0316,14.0613,4100.0
2008-04-21 12:55:00,14.23,14.33,14.23,14.3,1700.0,14.0711,14.17,14.0711,14.1404,1700.0
2008-04-21 13:00:00,14.31,14.35,14.31,14.34,1300.0,14.1503,14.1898,14.1503,14.1799,1300.0
2008-04-21 13:05:00,14.33,14.34,14.3,14.3,3200.0,14.17,14.1799,14.1404,14.1404,3200.0
2008-04-21 13:10:00,14.29,14.29,14.27,14.27,300.0,14.1305,14.1305,14.1107,14.1107,300.0
2008-04-21 13:15:00,14.27,14.27,14.27,14.27,0.0,14.1107,14.1107,14.1107,14.1107,0.0
2008-04-21 13:20:00,14.28,14.28,14.28,14.28,100.0,14.1206,14.1206,14.1206,14.1206,100.0
2008-04-21 13:25:00,14.25,14.28,14.19,14.24,9700.0,14.0909,14.1206,14.0316,14.081,9700.0
2008-04-21 13:30:00,14.24,14.24,14.24,14.24,100.0,14.081,14.081,14.081,14.081,100.0
2008-04-21 13:35:00,14.24,14.24,14.24,14.24,0.0,14.081,14.081,14.081,14.081,0.0
2008-04-21 13:40:00,14.2,14.2,14.2,14.2,100.0,14.0415,14.0415,14.0415,14.0415,100.0
2008-04-21 13:45:00,14.16,14.16,14.13,14.13,1000.0,14.0019,14.0019,13.9723,13.9723,1000.0
2008-04-21 13:50:00,14.13,14.13,14.13,14.13,0.0,13.9723,13.9723,13.9723,13.9723,0.0
2008-04-21 13:55:00,14.11,14.11,14.04,14.04,1200.0,13.9525,13.9525,13.8833,13.8833,1200.0
2008-04-21 14:00:00,14.05,14.11,14.05,14.11,1300.0,13.8932,13.9525,13.8932,13.9525,1300.0
2008-04-21 14:05:00,14.11,14.11,14.11,14.11,0.0,13.9525,13.9525,13.9525,13.9525,0.0
2008-04-21 14:10:00,14.11,14.11,14.11,14.11,0.0,13.9525,13.9525,13.9525,13.9525,0.0
2008-04-21 14:15:00,14.11,14.11,14.11,14.11,0.0,13.9525,13.9525,13.9525,13.9525,0.0
2008-04-21 14:20:00,14.09,14.09,14.09,14.09,100.0,13.9327,13.9327,13.9327,13.9327,100.0
2008-04-21 14:25:00,14.1,14.12,14.09,14.09,5500.0,13.9426,13.9624,13.9327,13.9327,5500.0
2008-04-21 14:30:00,14.08,14.1,14.08,14.1,400.0,13.9228,13.9426,13.9228,13.9426,400.0
2008-04-21 14:35:00,14.08,14.08,14.07,14.07,1300.0,13.9228,13.9228,13.9129,13.9129,1300.0
2008-04-21 14:40:00,14.06,14.06,14.04,14.04,3000.0,13.903,13.903,13.8833,13.8833,3000.0
2008-04-21 14:45:00,14.07,14.07,14.07,14.07,100.0,13.9129,13.9129,13.9129,13.9129,100.0
2008-04-21 14:50:00,14.09,14.09,14.09,14.09,100.0,13.9327,13.9327,13.9327,13.9327,100.0
2008-04-21 14:55:00,14.09,14.09,14.09,14.09,0.0,13.9327,13.9327,13.9327,13.9327,0.0
2008-04-21 15:00:00,14.1,14.12,14.1,14.11,300.0,13.9426,13.9624,13.9426,13.9525,300.0
2008-04-21 15:05:00,14.12,14.12,14.11,14.11,2800.0,13.9624,13.9624,13.9525,13.9525,2800.0
2008-04-21 15:10:00,14.11,14.11,14.11,14.11,0.0,13.9525,13.9525,13.9525,13.9525,0.0
2008-04-21 15:15:00,14.14,14.14,14.13,14.13,200.0,13.9822,13.9822,13.9723,13.9723,200.0
2008-04-21 15:20:00,14.13,14.13,14.13,14.13,0.0,13.9723,13.9723,13.9723,13.9723,0.0
2008-04-21 15:25:00,14.13,14.13,14.13,14.13,100.0,13.9723,13.9723,13.9723,13.9723,100.0
2008-04-21 15:30:00,14.14,14.14,14.1,14.1,600.0,13.9822,13.9822,13.9426,13.9426,600.0
2008-04-21 15:35:00,14.07,14.07,14.07,14.07,300.0,13.9129,13.9129,13.9129,13.9129,300.0
2008-04-21 15:40:00,14.07,14.07,14.07,14.07,1100.0,13.9129,13.9129,13.9129,13.9129,1100.0
2008-04-21 15:45:00,14.06,14.06,14.05,14.05,500.0,13.903,13.903,13.8932,13.8932,500.0
2008-04-21 15:50:00,14.04,14.05,14.04,14.05,500.0,13.8833,13.8932,13.8833,13.8932,500.0
2008-04-21 15:55:00,14.04,14.04,14.02,14.04,1200.0,13.8833,13.8833,13.8635,13.8833,1200.0
2008-04-22 09:30:00,13.89,14.04,13.68,13.68,1700.0,13.7349,13.8833,13.5273,13.5273,1700.0
2008-04-22 09:35:00,13.67,13.67,13.42,13.42,33200.0,13.5174,13.5174,13.2702,13.2702,33200.0
2008-04-22 09:40:00,13.44,13.51,13.39,13.51,900.0,13.29,13.3592,13.2405,13.3592,900.0
2008-04-22 09:45:00,13.51,13.51,13.47,13.47,2100.0,13.3592,13.3592,13.3196,13.3196,2100.0
2008-04-22 09:50:00,13.47,13.47,13.35,13.4,1900.0,13.3196,13.3196,13.201,13.2504,1900.0
2008-04-22 09:55:00,13.39,13.41,13.35,13.41,900.0,13.2405,13.2603,13.201,13.2603,900.0
2008-04-22 10:00:00,13.41,13.45,13.41,13.43,900.0,13.2603,13.2999,13.2603,13.2801,900.0
2008-04-22 10:05:00,13.46,13.5,13.34,13.4,7000.0,13.3097,13.3493,13.1911,13.2504,7000.0
2008-04-22 10:10:00,13.42,13.45,13.42,13.45,500.0,13.2702,13.2999,13.2702,13.2999,500.0
2008-04-22 10:15:00,13.5,13.5,13.46,13.46,1500.0,13.3493,13.3493,13.3097,13.3097,1500.0
2008-04-22 10:20:00,13.47,13.48,13.43,13.44,1600.0,13.3196,13.3295,13.2801,13.29,1600.0
2008-04-22 10:25:00,13.46,13.48,13.46,13.46,1300.0,13.3097,13.3295,13.3097,13.3097,1300.0
2008-04-22 10:30:00,13.48,13.48,13.44,13.48,2100.0,13.3295,13.3295,13.29,13.3295,2100.0
2008-04-22 10:35:00,13.48,13.5,13.34,13.42,14000.0,13.3295,13.3493,13.1911,13.2702,14000.0
2008-04-22 10:40:00,13.46,13.48,13.46,13.48,1300.0,13.3097,13.3295,13.3097,13.3295,1300.0
2008-04-22 10:45:00,13.48,13.48,13.46,13.46,3600.0,13.3295,13.3295,13.3097,13.3097,3600.0
2008-04-22 10:50:00,13.47,13.67,13.47,13.63,10900.0,13.3196,13.5174,13.3196,13.4778,10900.0
2008-04-22 10:55:00,13.63,13.65,13.63,13.65,2200.0,13.4778,13.4976,13.4778,13.4976,2200.0
2008-04-22 11:00:00,13.64,13.64,13.61,13.61,2300.0,13.4877,13.4877,13.4581,13.4581,2300.0
2008-04-22 11:05:00,13.6,13.62,13.6,13.61,500.0,13.4482,13.468,13.4482,13.4581,500.0
2008-04-22 11:10:00,13.63,13.63,13.59,13.59,2400.0,13.4778,13.4778,13.4383,13.4383,2400.0
2008-04-22 11:15:00,13.59,13.6,13.59,13.6,1100.0,13.4383,13.4482,13.4383,13.4482,1100.0
2008-04-22 11:20:00,13.6,13.6,13.59,13.6,900.0,13.4482,13.4482,13.4383,13.4482,900.0
2008-04-22 11:25:00,13.6,13.6,13.59,13.6,1800.0,13.4482,13.4482,13.4383,13.4482,1800.0
2008-04-22 11:30:00,13.58,13.6,13.55,13.57,1500.0,13.4284,13.4482,13.3987,13.4185,1500.0
2008-04-22 11:35:00,13.55,13.55,13.52,13.52,1100.0,13.3987,13.3987,13.3691,13.3691,1100.0
2008-04-22 11:40:00,13.51,13.51,13.48,13.48,1100.0,13.3592,13.3592,13.3295,13.3295,1100.0
2008-04-22 11:45:00,13.5,13.5,13.44,13.44,1300.0,13.3493,13.3493,13.29,13.29,1300.0
2008-04-22 11:50:00,13.42,13.42,13.37,13.37,600.0,13.2702,13.2702,13.2207,13.2207,600.0
2008-04-22 11:55:00,13.36,13.36,13.28,13.28,1400.0,13.2109,13.2109,13.1318,13.1318,1400.0
2008-04-22 12:00:00,13.31,13.43,13.3,13.43,1600.0,13.1614,13.2801,13.1515,13.2801,1600.0
2008-04-22 12:05:00,13.44,13.5,13.44,13.49,2900.0,13.29,13.3493,13.29,13.3394,2900.0
2008-04-22 12:10:00,13.49,13.5,13.49,13.49,800.0,13.3394,13.3493,13.3394,13.3394,800.0
2008-04-22 12:15:00,13.49,13.5,13.49,13.49,700.0,13.3394,13.3493,13.3394,13.3394,700.0
2008-04-22 12:20:00,13.48,13.48,13.41,13.41,800.0,13.3295,13.3295,13.2603,13.2603,800.0
2008-04-22 12:25:00,13.41,13.41,13.4,13.4,500.0,13.2603,13.2603,13.2504,13.2504,500.0
2008-04-22 12:30:00,13.41,13.41,13.4,13.4,800.0,13.2603,13.2603,13.2504,13.2504,800.0
2008-04-22 12:35:00,13.4,13.41,13.38,13.38,700.0,13.2504,13.2603,13.2306,13.2306,700.0
2008-04-22 12:40:00,13.38,13.39,13.38,13.38,600.0,13.2306,13.2405,13.2306,13.2306,600.0
2008-04-22 12:45:00,13.37,13.37,13.35,13.35,1100.0,13.2207,13.2207,13.201,13.201,1100.0
2008-04-22 12:50:00,13.36,13.38,13.32,13.32,1200.0,13.2109,13.2306,13.1713,13.1713,1200.0
2008-04-22 12:55:00,13.3,13.31,13.26,13.26,900.0,13.1515,13.1614,13.112,13.112,900.0
2008-04-22 13:00:00,13.27,13.36,13.27,13.36,1800.0,13.1219,13.2109,13.1219,13.2109,1800.0
2008-04-22 13:05:00,13.33,13.33,13.3,13.3,200.0,13.1812,13.1812,13.1515,13.1515,200.0
2008-04-22 13:10:00,13.28,13.28,13.27,13.27,200.0,13.1318,13.1318,13.1219,13.1219,200.0
2008-04-22 13:15:00,13.25,13.25,13.22,13.24,800.0,13.1021,13.1021,13.0724,13.0922,800.0
2008-04-22 13:20:00,13.24,13.25,13.21,13.23,1000.0,13.0922,13.1021,13.0625,13.0823,1000.0
2008-04-22 13:25:00,13.23,13.24,13.23,13.23,400.0,13.0823,13.0922,13.0823,13.0823,400.0
2008-04-22 13:30:00,13.27,13.3,13.27,13.29,600.0,13.1219,13.1515,13.1219,13.1416,600.0
2008-04-22 13:35:00,13.28,13.28,13.24,13.24,300.0,13.1318,13.1318,13.0922,13.0922,300.0
2008-04-22 13:40:00,13.24,13.24,13.24,13.24,0.0,13.0922,13.0922,13.0922,13.0922,0.0
2008-04-22 13:45:00,13.26,13.26,13.26,13.26,200.0,13.112,13.112,13.112,13.112,200.0
2008-04-22 13:50:00,13.26,13.26,13.26,13.26,200.0,13.112,13.112,13.112,13.112,200.0
2008-04-22 13:55:00,13.27,13.27,13.27,13.27,100.0,13.1219,13.1219,13.1219,13.1219,100.0
2008-04-22 14:00:00,13.25,13.25,13.25,13.25,400.0,13.1021,13.1021,13.1021,13.1021,400.0
2008-04-22 14:05:00,13.26,13.28,13.26,13.28,500.0,13.112,13.1318,13.112,13.1318,500.0
2008-04-22 14:10:00,13.28,13.28,13.28,13.28,200.0,13.1318,13.1318,13.1318,13.1318,200.0
2008-04-22 14:15:00,13.27,13.27,13.27,13.27,100.0,13.1219,13.1219,13.1219,13.1219,100.0
2008-04-22 14:20:00,13.26,13.29,13.26,13.29,200.0,13.112,13.1416,13.112,13.1416,200.0
2008-04-22 14:25:00,13.28,13.29,13.28,13.29,200.0,13.1318,13.1416,13.1318,13.1416,200.0
2008-04-22 14:30:00,13.26,13.28,13.26,13.26,300.0,13.112,13.1318,13.112,13.112,300.0
2008-04-22 14:35:00,13.29,13.32,13.25,13.26,3900.0,13.1416,13.1713,13.1021,13.112,3900.0
2008-04-22 14:40:00,13.3,13.31,13.29,13.29,5300.0,13.1515,13.1614,13.1416,13.1416,5300.0
2008-04-22 14:45:00,13.31,13.4,13.31,13.39,800.0,13.1614,13.2504,13.1614,13.2405,800.0
2008-04-22 14:50:00,13.38,13.38,13.37,13.37,200.0,13.2306,13.2306,13.2207,13.2207,200.0
2008-04-22 14:55:00,13.38,13.39,13.35,13.39,600.0,13.2306,13.2405,13.201,13.2405,600.0
2008-04-22 15:00:00,13.38,13.4,13.36,13.4,500.0,13.2306,13.2504,13.2109,13.2504,500.0
2008-04-22 15:05:00,13.38,13.4,13.38,13.4,2100.0,13.2306,13.2504,13.2306,13.2504,2100.0
2008-04-22 15:10:00,13.39,13.39,13.38,13.38,400.0,13.2405,13.2405,13.2306,13.2306,400.0
2008-04-22 15:15:00,13.34,13.35,13.34,13.35,200.0,13.1911,13.201,13.1911,13.201,200.0
2008-04-22 15:20:00,13.36,13.36,13.36,13.36,700.0,13.2109,13.2109,13.2109,13.2109,700.0
2008-04-22 15:25:00,13.34,13.37,13.34,13.37,600.0,13.1911,13.2207,13.1911,13.2207,600.0
2008-04-22 15:30:00,13.34,13.39,13.34,13.39,4700.0,13.1911,13.2405,13.1911,13.2405,4700.0
2008-04-22 15:35:00,13.4,13.4,13.31,13.31,3600.0,13.2504,13.2504,13.1614,13.1614,3600.0
2008-04-22 15:40:00,13.3,13.31,13.26,13.31,1000.0,13.1515,13.1614,13.112,13.1614,1000.0
2008-04-22 15:45:00,13.31,13.33,13.31,13.32,1200.0,13.1614,13.1812,13.1614,13.1713,1200.0
2008-04-22 15:50:00,13.31,13.31,13.3,13.31,1500.0,13.1614,13.1614,13.1515,13.1614,1500.0
2008-04-22 15:55:00,13.3,13.3,13.28,13.28,2400.0,13.1515,13.1515,13.1318,13.1318,2400.0
2008-04-23 09:30:00,13.4,13.48,13.39,13.39,8100.0,13.2504,13.3295,13.2405,13.2405,8100.0
2008-04-23 09:35:00,13.39,13.39,13.19,13.19,9200.0,13.2405,13.2405,13.0428,13.0428,9200.0
2008-04-23 09:40:00,13.2,13.25,13.2,13.25,2500.0,13.0526,13.1021,13.0526,13.1021,2500.0
2008-04-23 09:45:00,13.23,13.25,13.17,13.2,5400.0,13.0823,13.1021,13.023,13.0526,5400.0
2008-04-23 09:50:00,13.16,13.2,13.16,13.2,2300.0,13.0131,13.0526,13.0131,13.0526,2300.0
2008-04-23 09:55:00,13.19,13.19,13.19,13.19,300.0,13.0428,13.0428,13.0428,13.0428,300.0
2008-04-23 10:00:00,13.17,13.17,13.15,13.15,1100.0,13.023,13.023,13.0032,13.0032,1100.0
2008-04-23 10:05:00,13.14,13.14,13.07,13.07,600.0,12.9933,12.9933,12.9241,12.9241,600.0
2008-04-23 10:10:00,13.05,13.05,13.0,13.0,3200.0,12.9043,12.9043,12.8549,12.8549,3200.0
2008-04-23 10:15:00,12.98,13.1,12.98,13.1,1100.0,12.8351,12.9538,12.8351,12.9538,1100.0
2008-04-23 10:20:00,13.09,13.09,13.06,13.08,700.0,12.9439,12.9439,12.9142,12.934,700.0
2008-04-23 10:25:00,13.1,13.11,13.1,13.1,300.0,12.9538,12.9637,12.9538,12.9538,300.0
2008-04-23 10:30:00,13.1,13.2,13.09,13.2,2000.0,12.9538,13.0526,12.9439,13.0526,2000.0
2008-04-23 10:35:00,13.2,13.2,13.2,13.2,1700.0,13.0526,13.0526,13.0526,13.0526,1700.0
2008-04-23 10:40:00,13.2,13.2,13.19,13.2,5800.0,13.0526,13.0526,13.0428,13.0526,5800.0
2008-04-23 10:45:00,13.2,13.2,13.2,13.2,400.0,13.0526,13.0526,13.0526,13.0526,400.0
2008-04-23 10:50:00,13.19,13.19,13.18,13.19,2800.0,13.0428,13.0428,13.0329,13.0428,2800.0
2008-04-23 10:55:00,13.19,13.19,13.19,13.19,0.0,13.0428,13.0428,13.0428,13.0428,0.0
2008-04-23 11:00:00,13.18,13.18,13.17,13.17,1700.0,13.0329,13.0329,13.023,13.023,1700.0
2008-04-23 11:05:00,13.17,13.17,13.17,13.17,200.0,13.023,13.023,13.023,13.023,200.0
2008-04-23 11:10:00,13.17,13.17,13.16,13.17,400.0,13.023,13.023,13.0131,13.023,400.0
2008-04-23 11:15:00,13.17,13.17,13.17,13.17,300.0,13.023,13.023,13.023,13.023,300.0
2008-04-23 11:20:00,13.17,13.17,13.17,13.17,500.0,13.023,13.023,13.023,13.023,500.0
2008-04-23 11:25:00,13.16,13.18,13.09,13.15,28700.0,13.0131,13.0329,12.9439,13.0032,28700.0
2008-04-23 11:30:00,13.13,13.15,13.05,13.05,3100.0,12.9834,13.0032,12.9043,12.9043,3100.0
2008-04-23 11:35:00,13.1,13.1,13.1,13.1,100.0,12.9538,12.9538,12.9538,12.9538,100.0
2008-04-23 11:40:00,13.15,13.15,13.15,13.15,200.0,13.0032,13.0032,13.0032,13.0032,200.0
2008-04-23 11:45:00,13.14,13.15,13.14,13.15,500.0,12.9933,13.0032,12.9933,13.0032,500.0
2008-04-23 11:50:00,13.15,13.15,13.15,13.15,200.0,13.0032,13.0032,13.0032,13.0032,200.0
2008-04-23 11:55:00,13.15,13.2,13.15,13.2,16100.0,13.0032,13.0526,13.0032,13.0526,16100.0
2008-04-23 12:00:00,13.2,13.2,13.19,13.2,3000.0,13.0526,13.0526,13.0428,13.0526,3000.0
2008-04-23 12:05:00,13.19,13.19,13.18,13.18,700.0,13.0428,13.0428,13.0329,13.0329,700.0
2008-04-23 12:10:00,13.17,13.17,13.17,13.17,300.0,13.023,13.023,13.023,13.023,300.0
2008-04-23 12:15:00,13.19,13.19,13.19,13.19,400.0,13.0428,13.0428,13.0428,13.0428,400.0
2008-04-23 12:20:00,13.18,13.2,13.18,13.2,300.0,13.0329,13.0526,13.0329,13.0526,300.0
2008-04-23 12:25:00,13.2,13.2,13.2,13.2,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2008-04-23 12:30:00,13.19,13.19,13.17,13.17,500.0,13.0428,13.0428,13.023,13.023,500.0
2008-04-23 12:35:00,13.17,13.17,13.17,13.17,0.0,13.023,13.023,13.023,13.023,0.0
2008-04-23 12:40:00,13.17,13.19,13.17,13.19,300.0,13.023,13.0428,13.023,13.0428,300.0
2008-04-23 12:45:00,13.19,13.19,13.19,13.19,0.0,13.0428,13.0428,13.0428,13.0428,0.0
2008-04-23 12:50:00,13.19,13.19,13.19,13.19,0.0,13.0428,13.0428,13.0428,13.0428,0.0
2008-04-23 12:55:00,13.2,13.2,13.2,13.2,100.0,13.0526,13.0526,13.0526,13.0526,100.0
2008-04-23 13:00:00,13.19,13.19,13.18,13.18,300.0,13.0428,13.0428,13.0329,13.0329,300.0
2008-04-23 13:05:00,13.19,13.19,13.19,13.19,200.0,13.0428,13.0428,13.0428,13.0428,200.0
2008-04-23 13:10:00,13.19,13.19,13.19,13.19,100.0,13.0428,13.0428,13.0428,13.0428,100.0
2008-04-23 13:15:00,13.2,13.2,13.19,13.2,6800.0,13.0526,13.0526,13.0428,13.0526,6800.0
2008-04-23 13:20:00,13.2,13.2,13.2,13.2,800.0,13.0526,13.0526,13.0526,13.0526,800.0
2008-04-23 13:25:00,13.2,13.2,13.2,13.2,100.0,13.0526,13.0526,13.0526,13.0526,100.0
2008-04-23 13:30:00,13.2,13.2,13.19,13.19,3800.0,13.0526,13.0526,13.0428,13.0428,3800.0
2008-04-23 13:35:00,13.2,13.2,13.2,13.2,500.0,13.0526,13.0526,13.0526,13.0526,500.0
2008-04-23 13:40:00,13.2,13.2,13.2,13.2,100.0,13.0526,13.0526,13.0526,13.0526,100.0
2008-04-23 13:45:00,13.2,13.2,13.19,13.2,800.0,13.0526,13.0526,13.0428,13.0526,800.0
2008-04-23 13:50:00,13.2,13.2,13.2,13.2,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2008-04-23 13:55:00,13.19,13.2,13.19,13.2,400.0,13.0428,13.0526,13.0428,13.0526,400.0
2008-04-23 14:00:00,13.19,13.2,13.18,13.2,2900.0,13.0428,13.0526,13.0329,13.0526,2900.0
2008-04-23 14:05:00,13.19,13.19,13.19,13.19,100.0,13.0428,13.0428,13.0428,13.0428,100.0
2008-04-23 14:10:00,13.18,13.24,13.17,13.24,5300.0,13.0329,13.0922,13.023,13.0922,5300.0
2008-04-23 14:15:00,13.25,13.34,13.21,13.21,11500.0,13.1021,13.1911,13.0625,13.0625,11500.0
2008-04-23 14:20:00,13.23,13.3,13.23,13.3,3500.0,13.0823,13.1515,13.0823,13.1515,3500.0
2008-04-23 14:25:00,13.3,13.3,13.3,13.3,0.0,13.1515,13.1515,13.1515,13.1515,0.0
2008-04-23 14:30:00,13.34,13.35,13.33,13.35,800.0,13.1911,13.201,13.1812,13.201,800.0
2008-04-23 14:35:00,13.35,13.35,13.35,13.35,10500.0,13.201,13.201,13.201,13.201,10500.0
2008-04-23 14:40:00,13.34,13.35,13.31,13.35,4400.0,13.1911,13.201,13.1614,13.201,4400.0
2008-04-23 14:45:00,13.33,13.35,13.33,13.33,1600.0,13.1812,13.201,13.1812,13.1812,1600.0
2008-04-23 14:50:00,13.33,13.34,13.33,13.34,500.0,13.1812,13.1911,13.1812,13.1911,500.0
2008-04-23 14:55:00,13.35,13.35,13.35,13.35,3900.0,13.201,13.201,13.201,13.201,3900.0
2008-04-23 15:00:00,13.33,13.33,13.29,13.33,3400.0,13.1812,13.1812,13.1416,13.1812,3400.0
2008-04-23 15:05:00,13.31,13.32,13.31,13.32,300.0,13.1614,13.1713,13.1614,13.1713,300.0
2008-04-23 15:10:00,13.32,13.32,13.32,13.32,1600.0,13.1713,13.1713,13.1713,13.1713,1600.0
2008-04-23 15:15:00,13.32,13.32,13.32,13.32,0.0,13.1713,13.1713,13.1713,13.1713,0.0
2008-04-23 15:20:00,13.32,13.32,13.32,13.32,7600.0,13.1713,13.1713,13.1713,13.1713,7600.0
2008-04-23 15:25:00,13.31,13.32,13.31,13.32,4800.0,13.1614,13.1713,13.1614,13.1713,4800.0
2008-04-23 15:30:00,13.31,13.35,13.31,13.34,1000.0,13.1614,13.201,13.1614,13.1911,1000.0
2008-04-23 15:35:00,13.35,13.35,13.33,13.33,4700.0,13.201,13.201,13.1812,13.1812,4700.0
2008-04-23 15:40:00,13.34,13.35,13.34,13.34,28600.0,13.1911,13.201,13.1911,13.1911,28600.0
2008-04-23 15:45:00,13.34,13.34,13.29,13.34,6000.0,13.1911,13.1911,13.1416,13.1911,6000.0
2008-04-23 15:50:00,13.32,13.34,13.32,13.33,2500.0,13.1713,13.1911,13.1713,13.1812,2500.0
2008-04-23 15:55:00,13.34,13.34,13.3,13.3,6000.0,13.1911,13.1911,13.1515,13.1515,6000.0
2008-04-24 09:30:00,13.21,13.29,13.17,13.23,1800.0,13.0625,13.1416,13.023,13.0823,1800.0
2008-04-24 09:35:00,13.28,13.3,13.2,13.27,3300.0,13.1318,13.1515,13.0526,13.1219,3300.0
2008-04-24 09:40:00,13.2,13.22,13.2,13.21,300.0,13.0526,13.0724,13.0526,13.0625,300.0
2008-04-24 09:45:00,13.25,13.3,13.24,13.28,2200.0,13.1021,13.1515,13.0922,13.1318,2200.0
2008-04-24 09:50:00,13.26,13.3,13.17,13.17,9100.0,13.112,13.1515,13.023,13.023,9100.0
2008-04-24 09:55:00,13.17,13.25,13.16,13.25,10300.0,13.023,13.1021,13.0131,13.1021,10300.0
2008-04-24 10:00:00,13.24,13.24,13.23,13.23,700.0,13.0922,13.0922,13.0823,13.0823,700.0
2008-04-24 10:05:00,13.24,13.25,13.16,13.17,3600.0,13.0922,13.1021,13.0131,13.023,3600.0
2008-04-24 10:10:00,13.16,13.16,13.07,13.07,1400.0,13.0131,13.0131,12.9241,12.9241,1400.0
2008-04-24 10:15:00,13.05,13.15,12.95,13.08,8600.0,12.9043,13.0032,12.8054,12.934,8600.0
2008-04-24 10:20:00,13.13,13.26,13.13,13.22,5100.0,12.9834,13.112,12.9834,13.0724,5100.0
2008-04-24 10:25:00,13.26,13.3,13.26,13.3,500.0,13.112,13.1515,13.112,13.1515,500.0
2008-04-24 10:30:00,13.28,13.28,13.19,13.21,4800.0,13.1318,13.1318,13.0428,13.0625,4800.0
2008-04-24 10:35:00,13.2,13.3,13.2,13.27,8600.0,13.0526,13.1515,13.0526,13.1219,8600.0
2008-04-24 10:40:00,13.25,13.28,13.25,13.28,500.0,13.1021,13.1318,13.1021,13.1318,500.0
2008-04-24 10:45:00,13.28,13.41,13.28,13.38,12200.0,13.1318,13.2603,13.1318,13.2306,12200.0
2008-04-24 10:50:00,13.39,13.39,13.39,13.39,100.0,13.2405,13.2405,13.2405,13.2405,100.0
2008-04-24 10:55:00,13.39,13.4,13.38,13.38,102100.0,13.2405,13.2504,13.2306,13.2306,102100.0
2008-04-24 11:00:00,13.38,13.61,13.38,13.4,179400.0,13.2306,13.4581,13.2306,13.2504,179400.0
2008-04-24 11:05:00,13.5,13.5,13.47,13.49,10100.0,13.3493,13.3493,13.3196,13.3394,10100.0
2008-04-24 11:10:00,13.49,13.5,13.47,13.5,5400.0,13.3394,13.3493,13.3196,13.3493,5400.0
2008-04-24 11:15:00,13.46,13.47,13.46,13.46,700.0,13.3097,13.3196,13.3097,13.3097,700.0
2008-04-24 11:20:00,13.48,13.48,13.48,13.48,200.0,13.3295,13.3295,13.3295,13.3295,200.0
2008-04-24 11:25:00,13.48,13.5,13.48,13.5,2300.0,13.3295,13.3493,13.3295,13.3493,2300.0
2008-04-24 11:30:00,13.5,13.5,13.5,13.5,10300.0,13.3493,13.3493,13.3493,13.3493,10300.0
2008-04-24 11:35:00,13.5,13.5,13.49,13.5,1300.0,13.3493,13.3493,13.3394,13.3493,1300.0
2008-04-24 11:40:00,13.5,13.5,13.48,13.48,1100.0,13.3493,13.3493,13.3295,13.3295,1100.0
2008-04-24 11:45:00,13.48,13.5,13.48,13.49,1600.0,13.3295,13.3493,13.3295,13.3394,1600.0
2008-04-24 11:50:00,13.49,13.49,13.39,13.39,2900.0,13.3394,13.3394,13.2405,13.2405,2900.0
2008-04-24 11:55:00,13.44,13.45,13.33,13.42,12800.0,13.29,13.2999,13.1812,13.2702,12800.0
2008-04-24 12:00:00,13.4,13.44,13.4,13.43,14400.0,13.2504,13.29,13.2504,13.2801,14400.0
2008-04-24 12:05:00,13.43,13.45,13.43,13.44,900.0,13.2801,13.2999,13.2801,13.29,900.0
2008-04-24 12:10:00,13.45,13.45,13.45,13.45,200.0,13.2999,13.2999,13.2999,13.2999,200.0
2008-04-24 12:15:00,13.45,13.45,13.45,13.45,1600.0,13.2999,13.2999,13.2999,13.2999,1600.0
2008-04-24 12:20:00,13.45,13.45,13.45,13.45,1200.0,13.2999,13.2999,13.2999,13.2999,1200.0
2008-04-24 12:25:00,13.45,13.45,13.44,13.44,3200.0,13.2999,13.2999,13.29,13.29,3200.0
2008-04-24 12:30:00,13.43,13.45,13.43,13.45,900.0,13.2801,13.2999,13.2801,13.2999,900.0
2008-04-24 12:35:00,13.44,13.45,13.44,13.44,700.0,13.29,13.2999,13.29,13.29,700.0
2008-04-24 12:40:00,13.44,13.45,13.44,13.45,800.0,13.29,13.2999,13.29,13.2999,800.0
2008-04-24 12:45:00,13.44,13.45,13.43,13.45,1700.0,13.29,13.2999,13.2801,13.2999,1700.0
2008-04-24 12:50:00,13.45,13.45,13.42,13.43,800.0,13.2999,13.2999,13.2702,13.2801,800.0
2008-04-24 12:55:00,13.44,13.44,13.38,13.42,2500.0,13.29,13.29,13.2306,13.2702,2500.0
2008-04-24 13:00:00,13.41,13.42,13.41,13.42,400.0,13.2603,13.2702,13.2603,13.2702,400.0
2008-04-24 13:05:00,13.42,13.42,13.4,13.4,1500.0,13.2702,13.2702,13.2504,13.2504,1500.0
2008-04-24 13:10:00,13.4,13.4,13.39,13.4,400.0,13.2504,13.2504,13.2405,13.2504,400.0
2008-04-24 13:15:00,13.4,13.4,13.38,13.39,500.0,13.2504,13.2504,13.2306,13.2405,500.0
2008-04-24 13:20:00,13.4,13.4,13.39,13.4,2500.0,13.2504,13.2504,13.2405,13.2504,2500.0
2008-04-24 13:25:00,13.4,13.4,13.4,13.4,100.0,13.2504,13.2504,13.2504,13.2504,100.0
2008-04-24 13:30:00,13.39,13.4,13.38,13.4,600.0,13.2405,13.2504,13.2306,13.2504,600.0
2008-04-24 13:35:00,13.4,13.4,13.4,13.4,600.0,13.2504,13.2504,13.2504,13.2504,600.0
2008-04-24 13:40:00,13.4,13.4,13.37,13.37,2200.0,13.2504,13.2504,13.2207,13.2207,2200.0
2008-04-24 13:45:00,13.36,13.37,13.32,13.34,2000.0,13.2109,13.2207,13.1713,13.1911,2000.0
2008-04-24 13:50:00,13.35,13.35,13.32,13.32,300.0,13.201,13.201,13.1713,13.1713,300.0
2008-04-24 13:55:00,13.33,13.38,13.33,13.37,800.0,13.1812,13.2306,13.1812,13.2207,800.0
2008-04-24 14:00:00,13.38,13.38,13.36,13.37,1700.0,13.2306,13.2306,13.2109,13.2207,1700.0
2008-04-24 14:05:00,13.37,13.4,13.37,13.38,800.0,13.2207,13.2504,13.2207,13.2306,800.0
2008-04-24 14:10:00,13.4,13.4,13.4,13.4,800.0,13.2504,13.2504,13.2504,13.2504,800.0
2008-04-24 14:15:00,13.4,13.4,13.39,13.4,4900.0,13.2504,13.2504,13.2405,13.2504,4900.0
2008-04-24 14:20:00,13.4,13.4,13.39,13.4,2800.0,13.2504,13.2504,13.2405,13.2504,2800.0
2008-04-24 14:25:00,13.4,13.4,13.4,13.4,3400.0,13.2504,13.2504,13.2504,13.2504,3400.0
2008-04-24 14:30:00,13.39,13.4,13.39,13.4,1000.0,13.2405,13.2504,13.2405,13.2504,1000.0
2008-04-24 14:35:00,13.4,13.4,13.39,13.4,2700.0,13.2504,13.2504,13.2405,13.2504,2700.0
2008-04-24 14:40:00,13.39,13.4,13.39,13.4,1100.0,13.2405,13.2504,13.2405,13.2504,1100.0
2008-04-24 14:45:00,13.4,13.42,13.39,13.42,1600.0,13.2504,13.2702,13.2405,13.2702,1600.0
2008-04-24 14:50:00,13.41,13.42,13.41,13.42,1400.0,13.2603,13.2702,13.2603,13.2702,1400.0
2008-04-24 14:55:00,13.42,13.45,13.42,13.45,1100.0,13.2702,13.2999,13.2702,13.2999,1100.0
2008-04-24 15:00:00,13.42,13.42,13.38,13.38,2400.0,13.2702,13.2702,13.2306,13.2306,2400.0
2008-04-24 15:05:00,13.4,13.4,13.4,13.4,1100.0,13.2504,13.2504,13.2504,13.2504,1100.0
2008-04-24 15:10:00,13.4,13.4,13.39,13.4,11500.0,13.2504,13.2504,13.2405,13.2504,11500.0
2008-04-24 15:15:00,13.4,13.4,13.4,13.4,1200.0,13.2504,13.2504,13.2504,13.2504,1200.0
2008-04-24 15:20:00,13.4,13.4,13.38,13.38,2200.0,13.2504,13.2504,13.2306,13.2306,2200.0
2008-04-24 15:25:00,13.37,13.4,13.37,13.39,1400.0,13.2207,13.2504,13.2207,13.2405,1400.0
2008-04-24 15:30:00,13.39,13.4,13.39,13.4,1600.0,13.2405,13.2504,13.2405,13.2504,1600.0
2008-04-24 15:35:00,13.4,13.4,13.39,13.39,2700.0,13.2504,13.2504,13.2405,13.2405,2700.0
2008-04-24 15:40:00,13.39,13.4,13.37,13.37,2000.0,13.2405,13.2504,13.2207,13.2207,2000.0
2008-04-24 15:45:00,13.37,13.39,13.29,13.34,3600.0,13.2207,13.2405,13.1416,13.1911,3600.0
2008-04-24 15:50:00,13.33,13.39,13.32,13.39,1500.0,13.1812,13.2405,13.1713,13.2405,1500.0
2008-04-24 15:55:00,13.39,13.39,13.38,13.39,1500.0,13.2405,13.2405,13.2306,13.2405,1500.0
2008-04-25 09:30:00,13.4,13.45,13.37,13.45,11500.0,13.2504,13.2999,13.2207,13.2999,11500.0
2008-04-25 09:35:00,13.45,13.45,13.4,13.45,6300.0,13.2999,13.2999,13.2504,13.2999,6300.0
2008-04-25 09:40:00,13.45,13.5,13.45,13.5,7700.0,13.2999,13.3493,13.2999,13.3493,7700.0
2008-04-25 09:45:00,13.49,13.6,13.48,13.59,10400.0,13.3394,13.4482,13.3295,13.4383,10400.0
2008-04-25 09:50:00,13.6,13.6,13.47,13.54,134200.0,13.4482,13.4482,13.3196,13.3889,134200.0
2008-04-25 09:55:00,13.54,13.66,13.54,13.65,2800.0,13.3889,13.5075,13.3889,13.4976,2800.0
2008-04-25 10:00:00,13.63,13.8,13.63,13.78,3600.0,13.4778,13.6459,13.4778,13.6262,3600.0
2008-04-25 10:05:00,13.8,13.8,13.79,13.8,6400.0,13.6459,13.6459,13.6361,13.6459,6400.0
2008-04-25 10:10:00,13.8,13.85,13.79,13.79,11500.0,13.6459,13.6954,13.6361,13.6361,11500.0
2008-04-25 10:15:00,13.85,13.99,13.83,13.99,4100.0,13.6954,13.8338,13.6756,13.8338,4100.0
2008-04-25 10:20:00,13.99,13.99,13.93,13.99,2700.0,13.8338,13.8338,13.7745,13.8338,2700.0
2008-04-25 10:25:00,13.99,13.99,13.85,13.97,20800.0,13.8338,13.8338,13.6954,13.8141,20800.0
2008-04-25 10:30:00,13.98,13.98,13.93,13.93,10900.0,13.8239,13.8239,13.7745,13.7745,10900.0
2008-04-25 10:35:00,13.93,13.95,13.93,13.95,200.0,13.7745,13.7943,13.7745,13.7943,200.0
2008-04-25 10:40:00,13.97,13.97,13.95,13.95,700.0,13.8141,13.8141,13.7943,13.7943,700.0
2008-04-25 10:45:00,13.95,13.95,13.92,13.92,3700.0,13.7943,13.7943,13.7646,13.7646,3700.0
2008-04-25 10:50:00,13.94,13.95,13.94,13.95,1000.0,13.7844,13.7943,13.7844,13.7943,1000.0
2008-04-25 10:55:00,13.93,13.96,13.93,13.95,800.0,13.7745,13.8042,13.7745,13.7943,800.0
2008-04-25 11:00:00,13.95,13.95,13.94,13.95,800.0,13.7943,13.7943,13.7844,13.7943,800.0
2008-04-25 11:05:00,13.95,13.96,13.92,13.94,1700.0,13.7943,13.8042,13.7646,13.7844,1700.0
2008-04-25 11:10:00,13.94,13.94,13.94,13.94,0.0,13.7844,13.7844,13.7844,13.7844,0.0
2008-04-25 11:15:00,13.95,13.95,13.9,13.93,2000.0,13.7943,13.7943,13.7448,13.7745,2000.0
2008-04-25 11:20:00,13.93,13.97,13.74,13.75,15700.0,13.7745,13.8141,13.5866,13.5965,15700.0
2008-04-25 11:25:00,13.76,13.77,13.73,13.73,1600.0,13.6064,13.6163,13.5767,13.5767,1600.0
2008-04-25 11:30:00,13.78,13.85,13.75,13.84,4300.0,13.6262,13.6954,13.5965,13.6855,4300.0
2008-04-25 11:35:00,13.81,13.81,13.7,13.7,6200.0,13.6558,13.6558,13.5471,13.5471,6200.0
2008-04-25 11:40:00,13.7,13.7,13.7,13.7,100.0,13.5471,13.5471,13.5471,13.5471,100.0
2008-04-25 11:45:00,13.71,13.71,13.68,13.68,2200.0,13.557,13.557,13.5273,13.5273,2200.0
2008-04-25 11:50:00,13.7,13.71,13.7,13.71,16200.0,13.5471,13.557,13.5471,13.557,16200.0
2008-04-25 11:55:00,13.68,13.69,13.68,13.69,300.0,13.5273,13.5372,13.5273,13.5372,300.0
2008-04-25 12:00:00,13.7,13.7,13.7,13.7,4200.0,13.5471,13.5471,13.5471,13.5471,4200.0
2008-04-25 12:05:00,13.68,13.7,13.67,13.67,8100.0,13.5273,13.5471,13.5174,13.5174,8100.0
2008-04-25 12:10:00,13.7,13.7,13.7,13.7,3300.0,13.5471,13.5471,13.5471,13.5471,3300.0
2008-04-25 12:15:00,13.69,13.7,13.69,13.7,6500.0,13.5372,13.5471,13.5372,13.5471,6500.0
2008-04-25 12:20:00,13.67,13.7,13.67,13.7,29600.0,13.5174,13.5471,13.5174,13.5471,29600.0
2008-04-25 12:25:00,13.7,13.7,13.67,13.67,600.0,13.5471,13.5471,13.5174,13.5174,600.0
2008-04-25 12:30:00,13.69,13.7,13.69,13.7,18000.0,13.5372,13.5471,13.5372,13.5471,18000.0
2008-04-25 12:35:00,13.68,13.7,13.68,13.69,300.0,13.5273,13.5471,13.5273,13.5372,300.0
2008-04-25 12:40:00,13.69,13.7,13.68,13.7,700.0,13.5372,13.5471,13.5273,13.5471,700.0
2008-04-25 12:45:00,13.69,13.69,13.68,13.68,900.0,13.5372,13.5372,13.5273,13.5273,900.0
2008-04-25 12:50:00,13.7,13.7,13.68,13.7,700.0,13.5471,13.5471,13.5273,13.5471,700.0
2008-04-25 12:55:00,13.7,13.7,13.69,13.7,1300.0,13.5471,13.5471,13.5372,13.5471,1300.0
2008-04-25 13:00:00,13.69,13.7,13.69,13.7,2800.0,13.5372,13.5471,13.5372,13.5471,2800.0
2008-04-25 13:05:00,13.69,13.7,13.69,13.7,5200.0,13.5372,13.5471,13.5372,13.5471,5200.0
2008-04-25 13:10:00,13.69,13.7,13.69,13.7,800.0,13.5372,13.5471,13.5372,13.5471,800.0
2008-04-25 13:15:00,13.7,13.7,13.67,13.67,58400.0,13.5471,13.5471,13.5174,13.5174,58400.0
2008-04-25 13:20:00,13.7,13.7,13.68,13.69,4400.0,13.5471,13.5471,13.5273,13.5372,4400.0
2008-04-25 13:25:00,13.68,13.7,13.65,13.65,1400.0,13.5273,13.5471,13.4976,13.4976,1400.0
2008-04-25 13:30:00,13.67,13.67,13.67,13.67,100.0,13.5174,13.5174,13.5174,13.5174,100.0
2008-04-25 13:35:00,13.68,13.69,13.66,13.69,300.0,13.5273,13.5372,13.5075,13.5372,300.0
2008-04-25 13:40:00,13.69,13.69,13.65,13.65,4000.0,13.5372,13.5372,13.4976,13.4976,4000.0
2008-04-25 13:45:00,13.65,13.65,13.65,13.65,1200.0,13.4976,13.4976,13.4976,13.4976,1200.0
2008-04-25 13:50:00,13.63,13.67,13.63,13.67,300.0,13.4778,13.5174,13.4778,13.5174,300.0
2008-04-25 13:55:00,13.67,13.67,13.67,13.67,0.0,13.5174,13.5174,13.5174,13.5174,0.0
2008-04-25 14:00:00,13.69,13.69,13.69,13.69,200.0,13.5372,13.5372,13.5372,13.5372,200.0
2008-04-25 14:05:00,13.68,13.69,13.67,13.67,1100.0,13.5273,13.5372,13.5174,13.5174,1100.0
2008-04-25 14:10:00,13.68,13.7,13.68,13.7,10800.0,13.5273,13.5471,13.5273,13.5471,10800.0
2008-04-25 14:15:00,13.7,13.7,13.68,13.68,800.0,13.5471,13.5471,13.5273,13.5273,800.0
2008-04-25 14:20:00,13.7,13.7,13.7,13.7,200.0,13.5471,13.5471,13.5471,13.5471,200.0
2008-04-25 14:25:00,13.7,13.7,13.69,13.7,39300.0,13.5471,13.5471,13.5372,13.5471,39300.0
2008-04-25 14:30:00,13.7,13.7,13.69,13.69,10800.0,13.5471,13.5471,13.5372,13.5372,10800.0
2008-04-25 14:35:00,13.7,13.7,13.7,13.7,700.0,13.5471,13.5471,13.5471,13.5471,700.0
2008-04-25 14:40:00,13.7,13.7,13.7,13.7,400.0,13.5471,13.5471,13.5471,13.5471,400.0
2008-04-25 14:45:00,13.7,13.7,13.7,13.7,25100.0,13.5471,13.5471,13.5471,13.5471,25100.0
2008-04-25 14:50:00,13.7,13.7,13.69,13.7,27600.0,13.5471,13.5471,13.5372,13.5471,27600.0
2008-04-25 14:55:00,13.7,13.7,13.7,13.7,11200.0,13.5471,13.5471,13.5471,13.5471,11200.0
2008-04-25 15:00:00,13.7,13.7,13.69,13.7,1300.0,13.5471,13.5471,13.5372,13.5471,1300.0
2008-04-25 15:05:00,13.7,13.8,13.7,13.79,54800.0,13.5471,13.6459,13.5471,13.6361,54800.0
2008-04-25 15:10:00,13.82,14.0,13.82,13.9,31600.0,13.6657,13.8437,13.6657,13.7448,31600.0
2008-04-25 15:15:00,13.9,13.9,13.9,13.9,600.0,13.7448,13.7448,13.7448,13.7448,600.0
2008-04-25 15:20:00,13.9,13.9,13.9,13.9,900.0,13.7448,13.7448,13.7448,13.7448,900.0
2008-04-25 15:25:00,13.9,13.9,13.89,13.9,1600.0,13.7448,13.7448,13.7349,13.7448,1600.0
2008-04-25 15:30:00,13.9,13.9,13.9,13.9,3100.0,13.7448,13.7448,13.7448,13.7448,3100.0
2008-04-25 15:35:00,13.9,13.9,13.9,13.9,4900.0,13.7448,13.7448,13.7448,13.7448,4900.0
2008-04-25 15:40:00,13.9,13.9,13.9,13.9,2400.0,13.7448,13.7448,13.7448,13.7448,2400.0
2008-04-25 15:45:00,13.9,13.9,13.89,13.9,5400.0,13.7448,13.7448,13.7349,13.7448,5400.0
2008-04-25 15:50:00,13.9,13.9,13.89,13.9,1700.0,13.7448,13.7448,13.7349,13.7448,1700.0
2008-04-25 15:55:00,13.89,13.91,13.89,13.89,67400.0,13.7349,13.7547,13.7349,13.7349,67400.0
2008-04-28 09:30:00,13.91,14.0,13.85,13.85,5800.0,13.7547,13.8437,13.6954,13.6954,5800.0
2008-04-28 09:35:00,13.85,13.9,13.85,13.9,3900.0,13.6954,13.7448,13.6954,13.7448,3900.0
2008-04-28 09:40:00,13.88,13.9,13.88,13.9,32900.0,13.7251,13.7448,13.7251,13.7448,32900.0
2008-04-28 09:45:00,13.9,13.9,13.88,13.9,12200.0,13.7448,13.7448,13.7251,13.7448,12200.0
2008-04-28 09:50:00,13.9,13.9,13.9,13.9,3000.0,13.7448,13.7448,13.7448,13.7448,3000.0
2008-04-28 09:55:00,13.9,13.9,13.89,13.89,5500.0,13.7448,13.7448,13.7349,13.7349,5500.0
2008-04-28 10:00:00,13.89,13.9,13.88,13.89,900.0,13.7349,13.7448,13.7251,13.7349,900.0
2008-04-28 10:05:00,13.88,13.88,13.85,13.85,1000.0,13.7251,13.7251,13.6954,13.6954,1000.0
2008-04-28 10:10:00,13.88,13.88,13.88,13.88,200.0,13.7251,13.7251,13.7251,13.7251,200.0
2008-04-28 10:15:00,13.88,13.9,13.88,13.9,1500.0,13.7251,13.7448,13.7251,13.7448,1500.0
2008-04-28 10:20:00,13.88,13.9,13.88,13.9,300.0,13.7251,13.7448,13.7251,13.7448,300.0
2008-04-28 10:25:00,13.9,13.9,13.88,13.9,8200.0,13.7448,13.7448,13.7251,13.7448,8200.0
2008-04-28 10:30:00,13.9,13.9,13.9,13.9,38900.0,13.7448,13.7448,13.7448,13.7448,38900.0
2008-04-28 10:35:00,13.9,13.9,13.9,13.9,1100.0,13.7448,13.7448,13.7448,13.7448,1100.0
2008-04-28 10:40:00,13.9,13.9,13.9,13.9,600.0,13.7448,13.7448,13.7448,13.7448,600.0
2008-04-28 10:45:00,13.9,13.9,13.87,13.87,2100.0,13.7448,13.7448,13.7152,13.7152,2100.0
2008-04-28 10:50:00,13.87,13.87,13.87,13.87,0.0,13.7152,13.7152,13.7152,13.7152,0.0
2008-04-28 10:55:00,13.9,13.9,13.9,13.9,1100.0,13.7448,13.7448,13.7448,13.7448,1100.0
2008-04-28 11:00:00,13.9,13.9,13.9,13.9,9300.0,13.7448,13.7448,13.7448,13.7448,9300.0
2008-04-28 11:05:00,13.9,13.9,13.9,13.9,400.0,13.7448,13.7448,13.7448,13.7448,400.0
2008-04-28 11:10:00,13.9,13.9,13.89,13.9,6400.0,13.7448,13.7448,13.7349,13.7448,6400.0
2008-04-28 11:15:00,13.9,13.9,13.9,13.9,300.0,13.7448,13.7448,13.7448,13.7448,300.0
2008-04-28 11:20:00,13.9,13.9,13.9,13.9,300.0,13.7448,13.7448,13.7448,13.7448,300.0
2008-04-28 11:25:00,13.89,13.9,13.89,13.9,400.0,13.7349,13.7448,13.7349,13.7448,400.0
2008-04-28 11:30:00,13.9,13.9,13.89,13.89,900.0,13.7448,13.7448,13.7349,13.7349,900.0
2008-04-28 11:35:00,13.9,13.9,13.88,13.88,500.0,13.7448,13.7448,13.7251,13.7251,500.0
2008-04-28 11:40:00,13.89,13.89,13.88,13.88,500.0,13.7349,13.7349,13.7251,13.7251,500.0
2008-04-28 11:45:00,13.89,13.89,13.89,13.89,300.0,13.7349,13.7349,13.7349,13.7349,300.0
2008-04-28 11:50:00,13.89,13.89,13.88,13.88,700.0,13.7349,13.7349,13.7251,13.7251,700.0
2008-04-28 11:55:00,13.88,13.88,13.88,13.88,0.0,13.7251,13.7251,13.7251,13.7251,0.0
2008-04-28 12:00:00,13.89,13.89,13.89,13.89,600.0,13.7349,13.7349,13.7349,13.7349,600.0
2008-04-28 12:05:00,13.89,13.89,13.89,13.89,1300.0,13.7349,13.7349,13.7349,13.7349,1300.0
2008-04-28 12:10:00,13.88,13.89,13.86,13.89,800.0,13.7251,13.7349,13.7053,13.7349,800.0
2008-04-28 12:15:00,13.9,13.92,13.89,13.92,700.0,13.7448,13.7646,13.7349,13.7646,700.0
2008-04-28 12:20:00,13.91,13.91,13.9,13.91,2800.0,13.7547,13.7547,13.7448,13.7547,2800.0
2008-04-28 12:25:00,13.9,13.9,13.9,13.9,200.0,13.7448,13.7448,13.7448,13.7448,200.0
2008-04-28 12:30:00,13.9,13.9,13.9,13.9,300.0,13.7448,13.7448,13.7448,13.7448,300.0
2008-04-28 12:35:00,13.9,13.9,13.9,13.9,200.0,13.7448,13.7448,13.7448,13.7448,200.0
2008-04-28 12:40:00,13.9,13.9,13.89,13.9,400.0,13.7448,13.7448,13.7349,13.7448,400.0
2008-04-28 12:45:00,13.9,13.9,13.89,13.89,300.0,13.7448,13.7448,13.7349,13.7349,300.0
2008-04-28 12:50:00,13.9,13.9,13.9,13.9,100.0,13.7448,13.7448,13.7448,13.7448,100.0
2008-04-28 12:55:00,13.9,13.9,13.9,13.9,200.0,13.7448,13.7448,13.7448,13.7448,200.0
2008-04-28 13:00:00,13.9,13.9,13.9,13.9,0.0,13.7448,13.7448,13.7448,13.7448,0.0
2008-04-28 13:05:00,13.9,13.9,13.9,13.9,1100.0,13.7448,13.7448,13.7448,13.7448,1100.0
2008-04-28 13:10:00,13.9,13.9,13.9,13.9,300.0,13.7448,13.7448,13.7448,13.7448,300.0
2008-04-28 13:15:00,13.9,13.9,13.86,13.86,800.0,13.7448,13.7448,13.7053,13.7053,800.0
2008-04-28 13:20:00,13.88,13.88,13.88,13.88,100.0,13.7251,13.7251,13.7251,13.7251,100.0
2008-04-28 13:25:00,13.88,13.88,13.88,13.88,0.0,13.7251,13.7251,13.7251,13.7251,0.0
2008-04-28 13:30:00,13.89,13.89,13.89,13.89,200.0,13.7349,13.7349,13.7349,13.7349,200.0
2008-04-28 13:35:00,13.9,13.9,13.9,13.9,300.0,13.7448,13.7448,13.7448,13.7448,300.0
2008-04-28 13:40:00,13.91,13.92,13.91,13.92,200.0,13.7547,13.7646,13.7547,13.7646,200.0
2008-04-28 13:45:00,13.92,13.92,13.92,13.92,200.0,13.7646,13.7646,13.7646,13.7646,200.0
2008-04-28 13:50:00,13.9,13.93,13.9,13.93,1600.0,13.7448,13.7745,13.7448,13.7745,1600.0
2008-04-28 13:55:00,13.94,13.94,13.92,13.92,200.0,13.7844,13.7844,13.7646,13.7646,200.0
2008-04-28 14:00:00,13.92,13.93,13.9,13.91,5000.0,13.7646,13.7745,13.7448,13.7547,5000.0
2008-04-28 14:05:00,13.91,13.93,13.9,13.9,1100.0,13.7547,13.7745,13.7448,13.7448,1100.0
2008-04-28 14:10:00,13.9,13.9,13.9,13.9,1200.0,13.7448,13.7448,13.7448,13.7448,1200.0
2008-04-28 14:15:00,13.9,13.9,13.9,13.9,400.0,13.7448,13.7448,13.7448,13.7448,400.0
2008-04-28 14:20:00,13.9,13.92,13.9,13.92,500.0,13.7448,13.7646,13.7448,13.7646,500.0
2008-04-28 14:25:00,13.93,13.95,13.93,13.95,2600.0,13.7745,13.7943,13.7745,13.7943,2600.0
2008-04-28 14:30:00,13.97,14.0,13.97,13.99,500.0,13.8141,13.8437,13.8141,13.8338,500.0
2008-04-28 14:35:00,14.0,14.0,13.99,14.0,400.0,13.8437,13.8437,13.8338,13.8437,400.0
2008-04-28 14:40:00,14.0,14.0,14.0,14.0,1200.0,13.8437,13.8437,13.8437,13.8437,1200.0
2008-04-28 14:45:00,14.0,14.0,14.0,14.0,100.0,13.8437,13.8437,13.8437,13.8437,100.0
2008-04-28 14:50:00,14.0,14.0,13.99,13.99,2000.0,13.8437,13.8437,13.8338,13.8338,2000.0
2008-04-28 14:55:00,13.98,14.0,13.98,14.0,600.0,13.8239,13.8437,13.8239,13.8437,600.0
2008-04-28 15:00:00,14.0,14.0,13.99,14.0,900.0,13.8437,13.8437,13.8338,13.8437,900.0
2008-04-28 15:05:00,13.99,14.0,13.99,14.0,1100.0,13.8338,13.8437,13.8338,13.8437,1100.0
2008-04-28 15:10:00,14.0,14.0,14.0,14.0,700.0,13.8437,13.8437,13.8437,13.8437,700.0
2008-04-28 15:15:00,14.0,14.0,14.0,14.0,300.0,13.8437,13.8437,13.8437,13.8437,300.0
2008-04-28 15:20:00,14.0,14.0,14.0,14.0,2100.0,13.8437,13.8437,13.8437,13.8437,2100.0
2008-04-28 15:25:00,14.0,14.0,14.0,14.0,500.0,13.8437,13.8437,13.8437,13.8437,500.0
2008-04-28 15:30:00,14.0,14.0,14.0,14.0,800.0,13.8437,13.8437,13.8437,13.8437,800.0
2008-04-28 15:35:00,14.0,14.0,13.9,13.9,6000.0,13.8437,13.8437,13.7448,13.7448,6000.0
2008-04-28 15:40:00,13.89,13.9,13.89,13.9,2200.0,13.7349,13.7448,13.7349,13.7448,2200.0
2008-04-28 15:45:00,13.9,13.9,13.83,13.86,3100.0,13.7448,13.7448,13.6756,13.7053,3100.0
2008-04-28 15:50:00,13.86,13.86,13.82,13.82,900.0,13.7053,13.7053,13.6657,13.6657,900.0
2008-04-28 15:55:00,13.78,13.81,13.76,13.79,1600.0,13.6262,13.6558,13.6064,13.6361,1600.0
2008-04-29 09:30:00,13.74,13.74,13.74,13.74,400.0,13.5866,13.5866,13.5866,13.5866,400.0
2008-04-29 09:35:00,13.77,13.77,13.77,13.77,100.0,13.6163,13.6163,13.6163,13.6163,100.0
2008-04-29 09:40:00,13.81,13.86,13.81,13.86,400.0,13.6558,13.7053,13.6558,13.7053,400.0
2008-04-29 09:45:00,13.9,13.9,13.9,13.9,7500.0,13.7448,13.7448,13.7448,13.7448,7500.0
2008-04-29 09:50:00,13.9,13.9,13.8,13.8,2800.0,13.7448,13.7448,13.6459,13.6459,2800.0
2008-04-29 09:55:00,13.81,13.86,13.8,13.86,3600.0,13.6558,13.7053,13.6459,13.7053,3600.0
2008-04-29 10:00:00,13.9,13.9,13.9,13.9,1200.0,13.7448,13.7448,13.7448,13.7448,1200.0
2008-04-29 10:05:00,13.9,13.9,13.89,13.89,1800.0,13.7448,13.7448,13.7349,13.7349,1800.0
2008-04-29 10:10:00,13.9,13.9,13.8,13.8,2900.0,13.7448,13.7448,13.6459,13.6459,2900.0
2008-04-29 10:15:00,13.84,13.84,13.82,13.82,300.0,13.6855,13.6855,13.6657,13.6657,300.0
2008-04-29 10:20:00,13.82,13.82,13.82,13.82,0.0,13.6657,13.6657,13.6657,13.6657,0.0
2008-04-29 10:25:00,13.82,13.82,13.82,13.82,0.0,13.6657,13.6657,13.6657,13.6657,0.0
2008-04-29 10:30:00,13.81,13.86,13.81,13.85,500.0,13.6558,13.7053,13.6558,13.6954,500.0
2008-04-29 10:35:00,13.85,13.85,13.8,13.81,4200.0,13.6954,13.6954,13.6459,13.6558,4200.0
2008-04-29 10:40:00,13.83,13.84,13.81,13.82,700.0,13.6756,13.6855,13.6558,13.6657,700.0
2008-04-29 10:45:00,13.82,13.85,13.76,13.8,5700.0,13.6657,13.6954,13.6064,13.6459,5700.0
2008-04-29 10:50:00,13.81,13.82,13.81,13.82,300.0,13.6558,13.6657,13.6558,13.6657,300.0
2008-04-29 10:55:00,13.81,13.82,13.81,13.82,200.0,13.6558,13.6657,13.6558,13.6657,200.0
2008-04-29 11:00:00,13.82,13.82,13.82,13.82,0.0,13.6657,13.6657,13.6657,13.6657,0.0
2008-04-29 11:05:00,13.82,13.82,13.82,13.82,0.0,13.6657,13.6657,13.6657,13.6657,0.0
2008-04-29 11:10:00,13.82,13.85,13.81,13.85,25600.0,13.6657,13.6954,13.6558,13.6954,25600.0
2008-04-29 11:15:00,13.85,13.85,13.83,13.83,200.0,13.6954,13.6954,13.6756,13.6756,200.0
2008-04-29 11:20:00,13.85,13.85,13.82,13.82,200.0,13.6954,13.6954,13.6657,13.6657,200.0
2008-04-29 11:25:00,13.84,13.84,13.84,13.84,100.0,13.6855,13.6855,13.6855,13.6855,100.0
2008-04-29 11:30:00,13.84,13.84,13.82,13.84,3200.0,13.6855,13.6855,13.6657,13.6855,3200.0
2008-04-29 11:35:00,13.84,13.84,13.84,13.84,0.0,13.6855,13.6855,13.6855,13.6855,0.0
2008-04-29 11:40:00,13.82,13.82,13.82,13.82,100.0,13.6657,13.6657,13.6657,13.6657,100.0
2008-04-29 11:45:00,13.84,13.84,13.82,13.84,500.0,13.6855,13.6855,13.6657,13.6855,500.0
2008-04-29 11:50:00,13.82,13.84,13.82,13.82,600.0,13.6657,13.6855,13.6657,13.6657,600.0
2008-04-29 11:55:00,13.81,13.85,13.81,13.82,600.0,13.6558,13.6954,13.6558,13.6657,600.0
2008-04-29 12:00:00,13.81,13.9,13.77,13.9,9700.0,13.6558,13.7448,13.6163,13.7448,9700.0
2008-04-29 12:05:00,13.9,13.9,13.89,13.89,200.0,13.7448,13.7448,13.7349,13.7349,200.0
2008-04-29 12:10:00,13.9,13.9,13.89,13.89,8200.0,13.7448,13.7448,13.7349,13.7349,8200.0
2008-04-29 12:15:00,13.89,13.89,13.89,13.89,100.0,13.7349,13.7349,13.7349,13.7349,100.0
2008-04-29 12:20:00,13.89,13.89,13.89,13.89,0.0,13.7349,13.7349,13.7349,13.7349,0.0
2008-04-29 12:25:00,13.9,13.9,13.9,13.9,100.0,13.7448,13.7448,13.7448,13.7448,100.0
2008-04-29 12:30:00,13.9,13.9,13.9,13.9,200.0,13.7448,13.7448,13.7448,13.7448,200.0
2008-04-29 12:35:00,13.89,13.9,13.89,13.89,300.0,13.7349,13.7448,13.7349,13.7349,300.0
2008-04-29 12:40:00,13.89,13.89,13.89,13.89,0.0,13.7349,13.7349,13.7349,13.7349,0.0
2008-04-29 12:45:00,13.9,13.9,13.89,13.89,2000.0,13.7448,13.7448,13.7349,13.7349,2000.0
2008-04-29 12:50:00,13.9,13.9,13.9,13.9,2000.0,13.7448,13.7448,13.7448,13.7448,2000.0
2008-04-29 12:55:00,13.9,13.9,13.9,13.9,300.0,13.7448,13.7448,13.7448,13.7448,300.0
2008-04-29 13:00:00,13.9,13.91,13.9,13.91,4800.0,13.7448,13.7547,13.7448,13.7547,4800.0
2008-04-29 13:05:00,13.91,13.92,13.9,13.92,13000.0,13.7547,13.7646,13.7448,13.7646,13000.0
2008-04-29 13:10:00,13.93,13.95,13.93,13.93,6700.0,13.7745,13.7943,13.7745,13.7745,6700.0
2008-04-29 13:15:00,13.93,13.94,13.9,13.9,1800.0,13.7745,13.7844,13.7448,13.7448,1800.0
2008-04-29 13:20:00,13.9,13.9,13.89,13.89,200.0,13.7448,13.7448,13.7349,13.7349,200.0
2008-04-29 13:25:00,13.9,13.9,13.9,13.9,2100.0,13.7448,13.7448,13.7448,13.7448,2100.0
2008-04-29 13:30:00,13.9,13.9,13.89,13.89,300.0,13.7448,13.7448,13.7349,13.7349,300.0
2008-04-29 13:35:00,13.89,13.9,13.88,13.9,700.0,13.7349,13.7448,13.7251,13.7448,700.0
2008-04-29 13:40:00,13.9,13.9,13.89,13.9,900.0,13.7448,13.7448,13.7349,13.7448,900.0
2008-04-29 13:45:00,13.86,13.89,13.8,13.8,3700.0,13.7053,13.7349,13.6459,13.6459,3700.0
2008-04-29 13:50:00,13.81,13.85,13.81,13.84,500.0,13.6558,13.6954,13.6558,13.6855,500.0
2008-04-29 13:55:00,13.82,13.82,13.82,13.82,400.0,13.6657,13.6657,13.6657,13.6657,400.0
2008-04-29 14:00:00,13.82,13.82,13.81,13.82,1800.0,13.6657,13.6657,13.6558,13.6657,1800.0
2008-04-29 14:05:00,13.82,13.83,13.81,13.81,300.0,13.6657,13.6756,13.6558,13.6558,300.0
2008-04-29 14:10:00,13.82,13.83,13.82,13.83,600.0,13.6657,13.6756,13.6657,13.6756,600.0
2008-04-29 14:15:00,13.83,13.84,13.83,13.83,900.0,13.6756,13.6855,13.6756,13.6756,900.0
2008-04-29 14:20:00,13.83,13.85,13.83,13.85,300.0,13.6756,13.6954,13.6756,13.6954,300.0
2008-04-29 14:25:00,13.85,13.87,13.85,13.87,500.0,13.6954,13.7152,13.6954,13.7152,500.0
2008-04-29 14:30:00,13.88,13.9,13.88,13.9,1900.0,13.7251,13.7448,13.7251,13.7448,1900.0
2008-04-29 14:35:00,13.9,13.9,13.9,13.9,700.0,13.7448,13.7448,13.7448,13.7448,700.0
2008-04-29 14:40:00,13.9,13.95,13.9,13.95,6300.0,13.7448,13.7943,13.7448,13.7943,6300.0
2008-04-29 14:45:00,13.94,14.0,13.94,13.99,4300.0,13.7844,13.8437,13.7844,13.8338,4300.0
2008-04-29 14:50:00,13.99,14.01,13.99,14.01,31200.0,13.8338,13.8536,13.8338,13.8536,31200.0
2008-04-29 14:55:00,14.01,14.01,14.01,14.01,200.0,13.8536,13.8536,13.8536,13.8536,200.0
2008-04-29 15:00:00,14.01,14.01,13.99,13.99,10100.0,13.8536,13.8536,13.8338,13.8338,10100.0
2008-04-29 15:05:00,14.0,14.01,14.0,14.01,1300.0,13.8437,13.8536,13.8437,13.8536,1300.0
2008-04-29 15:10:00,14.04,14.09,14.04,14.09,5300.0,13.8833,13.9327,13.8833,13.9327,5300.0
2008-04-29 15:15:00,14.09,14.09,14.06,14.06,900.0,13.9327,13.9327,13.903,13.903,900.0
2008-04-29 15:20:00,14.06,14.07,14.06,14.06,1800.0,13.903,13.9129,13.903,13.903,1800.0
2008-04-29 15:25:00,14.09,14.2,14.07,14.13,11800.0,13.9327,14.0415,13.9129,13.9723,11800.0
2008-04-29 15:30:00,14.13,14.2,14.09,14.2,157700.0,13.9723,14.0415,13.9327,14.0415,157700.0
2008-04-29 15:35:00,14.2,14.23,14.2,14.22,2400.0,14.0415,14.0711,14.0415,14.0613,2400.0
2008-04-29 15:40:00,14.21,14.25,14.21,14.23,9700.0,14.0514,14.0909,14.0514,14.0711,9700.0
2008-04-29 15:45:00,14.23,14.27,14.2,14.21,4600.0,14.0711,14.1107,14.0415,14.0514,4600.0
2008-04-29 15:50:00,14.22,14.22,14.1,14.13,1200.0,14.0613,14.0613,13.9426,13.9723,1200.0
2008-04-29 15:55:00,14.13,14.2,14.13,14.17,10300.0,13.9723,14.0415,13.9723,14.0118,10300.0
2008-04-30 09:30:00,14.24,14.24,14.14,14.24,300.0,14.081,14.081,13.9822,14.081,300.0
2008-04-30 09:35:00,14.2,14.2,14.19,14.19,400.0,14.0415,14.0415,14.0316,14.0316,400.0
2008-04-30 09:40:00,14.17,14.2,14.15,14.19,50800.0,14.0118,14.0415,13.992,14.0316,50800.0
2008-04-30 09:45:00,14.18,14.19,14.11,14.14,5500.0,14.0217,14.0316,13.9525,13.9822,5500.0
2008-04-30 09:50:00,14.14,14.16,14.14,14.15,1900.0,13.9822,14.0019,13.9822,13.992,1900.0
2008-04-30 09:55:00,14.18,14.2,14.15,14.2,900.0,14.0217,14.0415,13.992,14.0415,900.0
2008-04-30 10:00:00,14.19,14.2,14.19,14.2,600.0,14.0316,14.0415,14.0316,14.0415,600.0
2008-04-30 10:05:00,14.19,14.19,14.19,14.19,100.0,14.0316,14.0316,14.0316,14.0316,100.0
2008-04-30 10:10:00,14.2,14.2,14.15,14.2,6500.0,14.0415,14.0415,13.992,14.0415,6500.0
2008-04-30 10:15:00,14.19,14.2,14.18,14.2,600.0,14.0316,14.0415,14.0217,14.0415,600.0
2008-04-30 10:20:00,14.17,14.17,14.17,14.17,100.0,14.0118,14.0118,14.0118,14.0118,100.0
2008-04-30 10:25:00,14.17,14.2,14.17,14.17,5100.0,14.0118,14.0415,14.0118,14.0118,5100.0
2008-04-30 10:30:00,14.18,14.2,14.17,14.18,1600.0,14.0217,14.0415,14.0118,14.0217,1600.0
2008-04-30 10:35:00,14.2,14.2,14.2,14.2,100.0,14.0415,14.0415,14.0415,14.0415,100.0
2008-04-30 10:40:00,14.2,14.25,14.2,14.25,18200.0,14.0415,14.0909,14.0415,14.0909,18200.0
2008-04-30 10:45:00,14.25,14.25,14.23,14.23,38400.0,14.0909,14.0909,14.0711,14.0711,38400.0
2008-04-30 10:50:00,14.23,14.23,14.23,14.23,200.0,14.0711,14.0711,14.0711,14.0711,200.0
2008-04-30 10:55:00,14.23,14.23,14.23,14.23,200.0,14.0711,14.0711,14.0711,14.0711,200.0
2008-04-30 11:00:00,14.23,14.23,14.22,14.23,1200.0,14.0711,14.0711,14.0613,14.0711,1200.0
2008-04-30 11:05:00,14.22,14.23,14.21,14.22,2400.0,14.0613,14.0711,14.0514,14.0613,2400.0
2008-04-30 11:10:00,14.22,14.22,14.15,14.19,8600.0,14.0613,14.0613,13.992,14.0316,8600.0
2008-04-30 11:15:00,14.2,14.21,14.2,14.21,1100.0,14.0415,14.0514,14.0415,14.0514,1100.0
2008-04-30 11:20:00,14.2,14.2,14.15,14.15,2800.0,14.0415,14.0415,13.992,13.992,2800.0
2008-04-30 11:25:00,14.15,14.15,14.1,14.1,56100.0,13.992,13.992,13.9426,13.9426,56100.0
2008-04-30 11:30:00,14.1,14.17,14.1,14.15,10900.0,13.9426,14.0118,13.9426,13.992,10900.0
2008-04-30 11:35:00,14.14,14.16,14.14,14.16,6000.0,13.9822,14.0019,13.9822,14.0019,6000.0
2008-04-30 11:40:00,14.16,14.19,14.16,14.18,1500.0,14.0019,14.0316,14.0019,14.0217,1500.0
2008-04-30 11:45:00,14.2,14.21,14.2,14.21,200.0,14.0415,14.0514,14.0415,14.0514,200.0
2008-04-30 11:50:00,14.21,14.22,14.21,14.22,200.0,14.0514,14.0613,14.0514,14.0613,200.0
2008-04-30 11:55:00,14.24,14.24,14.24,14.24,100.0,14.081,14.081,14.081,14.081,100.0
2008-04-30 12:00:00,14.21,14.23,14.2,14.2,12400.0,14.0514,14.0711,14.0415,14.0415,12400.0
2008-04-30 12:05:00,14.2,14.2,14.2,14.2,0.0,14.0415,14.0415,14.0415,14.0415,0.0
2008-04-30 12:10:00,14.2,14.2,14.2,14.2,12300.0,14.0415,14.0415,14.0415,14.0415,12300.0
2008-04-30 12:15:00,14.19,14.19,14.19,14.19,300.0,14.0316,14.0316,14.0316,14.0316,300.0
2008-04-30 12:20:00,14.19,14.2,14.19,14.19,2300.0,14.0316,14.0415,14.0316,14.0316,2300.0
2008-04-30 12:25:00,14.2,14.2,14.2,14.2,800.0,14.0415,14.0415,14.0415,14.0415,800.0
2008-04-30 12:30:00,14.2,14.2,14.2,14.2,10500.0,14.0415,14.0415,14.0415,14.0415,10500.0
2008-04-30 12:35:00,14.2,14.21,14.19,14.21,11600.0,14.0415,14.0514,14.0316,14.0514,11600.0
2008-04-30 12:40:00,14.2,14.2,14.2,14.2,700.0,14.0415,14.0415,14.0415,14.0415,700.0
2008-04-30 12:45:00,14.22,14.22,14.22,14.22,200.0,14.0613,14.0613,14.0613,14.0613,200.0
2008-04-30 12:50:00,14.2,14.21,14.2,14.21,600.0,14.0415,14.0514,14.0415,14.0514,600.0
2008-04-30 12:55:00,14.2,14.2,14.2,14.2,4900.0,14.0415,14.0415,14.0415,14.0415,4900.0
2008-04-30 13:00:00,14.2,14.21,14.2,14.21,200.0,14.0415,14.0514,14.0415,14.0514,200.0
2008-04-30 13:05:00,14.22,14.22,14.22,14.22,500.0,14.0613,14.0613,14.0613,14.0613,500.0
2008-04-30 13:10:00,14.22,14.25,14.21,14.24,10200.0,14.0613,14.0909,14.0514,14.081,10200.0
2008-04-30 13:15:00,14.23,14.25,14.23,14.24,6000.0,14.0711,14.0909,14.0711,14.081,6000.0
2008-04-30 13:20:00,14.24,14.24,14.24,14.24,100.0,14.081,14.081,14.081,14.081,100.0
2008-04-30 13:25:00,14.22,14.22,14.2,14.2,5200.0,14.0613,14.0613,14.0415,14.0415,5200.0
2008-04-30 13:30:00,14.2,14.21,14.2,14.21,13700.0,14.0415,14.0514,14.0415,14.0514,13700.0
2008-04-30 13:35:00,14.22,14.22,14.2,14.21,50300.0,14.0613,14.0613,14.0415,14.0514,50300.0
2008-04-30 13:40:00,14.23,14.23,14.23,14.23,200.0,14.0711,14.0711,14.0711,14.0711,200.0
2008-04-30 13:45:00,14.2,14.21,14.2,14.21,1400.0,14.0415,14.0514,14.0415,14.0514,1400.0
2008-04-30 13:50:00,14.2,14.21,14.2,14.21,7700.0,14.0415,14.0514,14.0415,14.0514,7700.0
2008-04-30 13:55:00,14.2,14.21,14.2,14.21,2700.0,14.0415,14.0514,14.0415,14.0514,2700.0
2008-04-30 14:00:00,14.22,14.22,14.21,14.22,300.0,14.0613,14.0613,14.0514,14.0613,300.0
2008-04-30 14:05:00,14.2,14.22,14.2,14.22,25400.0,14.0415,14.0613,14.0415,14.0613,25400.0
2008-04-30 14:10:00,14.23,14.25,14.23,14.25,3100.0,14.0711,14.0909,14.0711,14.0909,3100.0
2008-04-30 14:15:00,14.25,14.25,14.2,14.25,26400.0,14.0909,14.0909,14.0415,14.0909,26400.0
2008-04-30 14:20:00,14.26,14.26,14.18,14.2,55200.0,14.1008,14.1008,14.0217,14.0415,55200.0
2008-04-30 14:25:00,14.2,14.23,14.2,14.23,700.0,14.0415,14.0711,14.0415,14.0711,700.0
2008-04-30 14:30:00,14.25,14.25,14.22,14.22,10100.0,14.0909,14.0909,14.0613,14.0613,10100.0
2008-04-30 14:35:00,14.23,14.23,14.22,14.22,200.0,14.0711,14.0711,14.0613,14.0613,200.0
2008-04-30 14:40:00,14.2,14.23,14.2,14.22,2600.0,14.0415,14.0711,14.0415,14.0613,2600.0
2008-04-30 14:45:00,14.21,14.22,14.03,14.16,37100.0,14.0514,14.0613,13.8734,14.0019,37100.0
2008-04-30 14:50:00,14.15,14.15,14.09,14.1,40300.0,13.992,13.992,13.9327,13.9426,40300.0
2008-04-30 14:55:00,14.09,14.09,14.05,14.05,2300.0,13.9327,13.9327,13.8932,13.8932,2300.0
2008-04-30 15:00:00,14.05,14.06,14.0,14.05,8200.0,13.8932,13.903,13.8437,13.8932,8200.0
2008-04-30 15:05:00,14.05,14.06,14.04,14.06,10600.0,13.8932,13.903,13.8833,13.903,10600.0
2008-04-30 15:10:00,14.08,14.16,14.07,14.1,23500.0,13.9228,14.0019,13.9129,13.9426,23500.0
2008-04-30 15:15:00,14.11,14.15,14.11,14.14,13200.0,13.9525,13.992,13.9525,13.9822,13200.0
2008-04-30 15:20:00,14.14,14.14,14.12,14.12,1600.0,13.9822,13.9822,13.9624,13.9624,1600.0
2008-04-30 15:25:00,14.12,14.15,14.12,14.14,2000.0,13.9624,13.992,13.9624,13.9822,2000.0
2008-04-30 15:30:00,14.15,14.15,14.13,14.14,2200.0,13.992,13.992,13.9723,13.9822,2200.0
2008-04-30 15:35:00,14.15,14.15,14.13,14.13,1600.0,13.992,13.992,13.9723,13.9723,1600.0
2008-04-30 15:40:00,14.13,14.15,14.05,14.11,36800.0,13.9723,13.992,13.8932,13.9525,36800.0
2008-04-30 15:45:00,14.09,14.15,14.09,14.11,2400.0,13.9327,13.992,13.9327,13.9525,2400.0
2008-04-30 15:50:00,14.12,14.14,14.1,14.12,34800.0,13.9624,13.9822,13.9426,13.9624,34800.0
2008-04-30 15:55:00,14.14,14.15,14.14,14.15,1100.0,13.9822,13.992,13.9822,13.992,1100.0
2008-05-01 09:30:00,14.15,14.15,14.14,14.14,400.0,13.992,13.992,13.9822,13.9822,400.0
2008-05-01 09:35:00,14.13,14.14,14.13,14.14,800.0,13.9723,13.9822,13.9723,13.9822,800.0
2008-05-01 09:40:00,14.14,14.15,14.14,14.15,200.0,13.9822,13.992,13.9822,13.992,200.0
2008-05-01 09:45:00,14.15,14.15,14.14,14.14,300.0,13.992,13.992,13.9822,13.9822,300.0
2008-05-01 09:50:00,14.14,14.14,14.11,14.13,600.0,13.9822,13.9822,13.9525,13.9723,600.0
2008-05-01 09:55:00,14.12,14.12,14.1,14.1,1100.0,13.9624,13.9624,13.9426,13.9426,1100.0
2008-05-01 10:00:00,14.1,14.11,14.1,14.11,600.0,13.9426,13.9525,13.9426,13.9525,600.0
2008-05-01 10:05:00,14.12,14.12,14.1,14.11,900.0,13.9624,13.9624,13.9426,13.9525,900.0
2008-05-01 10:10:00,14.12,14.12,14.12,14.12,20200.0,13.9624,13.9624,13.9624,13.9624,20200.0
2008-05-01 10:15:00,14.12,14.12,14.12,14.12,0.0,13.9624,13.9624,13.9624,13.9624,0.0
2008-05-01 10:20:00,14.11,14.11,14.11,14.11,300.0,13.9525,13.9525,13.9525,13.9525,300.0
2008-05-01 10:25:00,14.1,14.12,14.1,14.12,2100.0,13.9426,13.9624,13.9426,13.9624,2100.0
2008-05-01 10:30:00,14.13,14.13,14.11,14.11,200.0,13.9723,13.9723,13.9525,13.9525,200.0
2008-05-01 10:35:00,14.12,14.12,14.1,14.1,600.0,13.9624,13.9624,13.9426,13.9426,600.0
2008-05-01 10:40:00,14.12,14.12,14.12,14.12,200.0,13.9624,13.9624,13.9624,13.9624,200.0
2008-05-01 10:45:00,14.13,14.13,14.11,14.12,900.0,13.9723,13.9723,13.9525,13.9624,900.0
2008-05-01 10:50:00,14.12,14.12,14.1,14.1,600.0,13.9624,13.9624,13.9426,13.9426,600.0
2008-05-01 10:55:00,14.12,14.13,14.11,14.11,1700.0,13.9624,13.9723,13.9525,13.9525,1700.0
2008-05-01 11:00:00,14.12,14.21,14.11,14.21,8600.0,13.9624,14.0514,13.9525,14.0514,8600.0
2008-05-01 11:05:00,14.2,14.25,14.15,14.17,24200.0,14.0415,14.0909,13.992,14.0118,24200.0
2008-05-01 11:10:00,14.16,14.18,14.16,14.18,1000.0,14.0019,14.0217,14.0019,14.0217,1000.0
2008-05-01 11:15:00,14.19,14.2,14.18,14.2,1900.0,14.0316,14.0415,14.0217,14.0415,1900.0
2008-05-01 11:20:00,14.2,14.2,14.2,14.2,0.0,14.0415,14.0415,14.0415,14.0415,0.0
2008-05-01 11:25:00,14.2,14.2,14.18,14.19,12900.0,14.0415,14.0415,14.0217,14.0316,12900.0
2008-05-01 11:30:00,14.2,14.22,14.2,14.21,1300.0,14.0415,14.0613,14.0415,14.0514,1300.0
2008-05-01 11:35:00,14.21,14.21,14.21,14.21,0.0,14.0514,14.0514,14.0514,14.0514,0.0
2008-05-01 11:40:00,14.21,14.21,14.21,14.21,0.0,14.0514,14.0514,14.0514,14.0514,0.0
2008-05-01 11:45:00,14.2,14.2,14.2,14.2,100.0,14.0415,14.0415,14.0415,14.0415,100.0
2008-05-01 11:50:00,14.21,14.21,14.2,14.2,1000.0,14.0514,14.0514,14.0415,14.0415,1000.0
2008-05-01 11:55:00,14.2,14.2,14.2,14.2,3600.0,14.0415,14.0415,14.0415,14.0415,3600.0
2008-05-01 12:00:00,14.2,14.2,14.2,14.2,1200.0,14.0415,14.0415,14.0415,14.0415,1200.0
2008-05-01 12:05:00,14.2,14.2,14.2,14.2,300.0,14.0415,14.0415,14.0415,14.0415,300.0
2008-05-01 12:10:00,14.2,14.2,14.19,14.19,1000.0,14.0415,14.0415,14.0316,14.0316,1000.0
2008-05-01 12:15:00,14.19,14.19,14.19,14.19,1100.0,14.0316,14.0316,14.0316,14.0316,1100.0
2008-05-01 12:20:00,14.19,14.2,14.19,14.19,500.0,14.0316,14.0415,14.0316,14.0316,500.0
2008-05-01 12:25:00,14.18,14.19,14.18,14.19,400.0,14.0217,14.0316,14.0217,14.0316,400.0
2008-05-01 12:30:00,14.19,14.19,14.19,14.19,1300.0,14.0316,14.0316,14.0316,14.0316,1300.0
2008-05-01 12:35:00,14.21,14.22,14.19,14.2,2700.0,14.0514,14.0613,14.0316,14.0415,2700.0
2008-05-01 12:40:00,14.2,14.24,14.2,14.22,1500.0,14.0415,14.081,14.0415,14.0613,1500.0
2008-05-01 12:45:00,14.22,14.22,14.22,14.22,0.0,14.0613,14.0613,14.0613,14.0613,0.0
2008-05-01 12:50:00,14.22,14.22,14.21,14.22,2700.0,14.0613,14.0613,14.0514,14.0613,2700.0
2008-05-01 12:55:00,14.22,14.24,14.22,14.22,1500.0,14.0613,14.081,14.0613,14.0613,1500.0
2008-05-01 13:00:00,14.22,14.23,14.22,14.22,400.0,14.0613,14.0711,14.0613,14.0613,400.0
2008-05-01 13:05:00,14.23,14.23,14.22,14.22,500.0,14.0711,14.0711,14.0613,14.0613,500.0
2008-05-01 13:10:00,14.24,14.24,14.24,14.24,200.0,14.081,14.081,14.081,14.081,200.0
2008-05-01 13:15:00,14.23,14.25,14.15,14.17,49900.0,14.0711,14.0909,13.992,14.0118,49900.0
2008-05-01 13:20:00,14.16,14.16,14.15,14.16,1100.0,14.0019,14.0019,13.992,14.0019,1100.0
2008-05-01 13:25:00,14.18,14.19,14.17,14.19,1400.0,14.0217,14.0316,14.0118,14.0316,1400.0
2008-05-01 13:30:00,14.19,14.2,14.19,14.2,1700.0,14.0316,14.0415,14.0316,14.0415,1700.0
2008-05-01 13:35:00,14.2,14.25,14.15,14.15,132400.0,14.0415,14.0909,13.992,13.992,132400.0
2008-05-01 13:40:00,14.21,14.24,14.21,14.24,1300.0,14.0514,14.081,14.0514,14.081,1300.0
2008-05-01 13:45:00,14.23,14.25,14.23,14.25,4900.0,14.0711,14.0909,14.0711,14.0909,4900.0
2008-05-01 13:50:00,14.25,14.25,14.23,14.23,15300.0,14.0909,14.0909,14.0711,14.0711,15300.0
2008-05-01 13:55:00,14.25,14.25,14.24,14.25,2500.0,14.0909,14.0909,14.081,14.0909,2500.0
2008-05-01 14:00:00,14.25,14.25,14.25,14.25,2400.0,14.0909,14.0909,14.0909,14.0909,2400.0
2008-05-01 14:05:00,14.25,14.25,14.25,14.25,1700.0,14.0909,14.0909,14.0909,14.0909,1700.0
2008-05-01 14:10:00,14.25,14.25,14.25,14.25,5900.0,14.0909,14.0909,14.0909,14.0909,5900.0
2008-05-01 14:15:00,14.25,14.25,14.25,14.25,3800.0,14.0909,14.0909,14.0909,14.0909,3800.0
2008-05-01 14:20:00,14.24,14.25,14.24,14.25,5100.0,14.081,14.0909,14.081,14.0909,5100.0
2008-05-01 14:25:00,14.25,14.25,14.24,14.25,2300.0,14.0909,14.0909,14.081,14.0909,2300.0
2008-05-01 14:30:00,14.25,14.33,14.24,14.33,315600.0,14.0909,14.17,14.081,14.17,315600.0
2008-05-01 14:35:00,14.33,14.4,14.33,14.4,5700.0,14.17,14.2392,14.17,14.2392,5700.0
2008-05-01 14:40:00,14.43,14.59,14.43,14.58,6600.0,14.2689,14.4271,14.2689,14.4172,6600.0
2008-05-01 14:45:00,14.62,14.64,14.51,14.64,8300.0,14.4568,14.4766,14.348,14.4766,8300.0
2008-05-01 14:50:00,14.65,14.72,14.64,14.71,6000.0,14.4865,14.5557,14.4766,14.5458,6000.0
2008-05-01 14:55:00,14.76,14.92,14.75,14.87,12900.0,14.5952,14.7534,14.5853,14.704,12900.0
2008-05-01 15:00:00,14.87,14.95,14.87,14.93,5500.0,14.704,14.7831,14.704,14.7633,5500.0
2008-05-01 15:05:00,14.94,15.0,14.94,15.0,22500.0,14.7732,14.8326,14.7732,14.8326,22500.0
2008-05-01 15:10:00,14.99,14.99,14.96,14.98,4000.0,14.8227,14.8227,14.793,14.8128,4000.0
2008-05-01 15:15:00,14.96,14.97,14.94,14.94,5800.0,14.793,14.8029,14.7732,14.7732,5800.0
2008-05-01 15:20:00,14.95,14.95,14.86,14.91,24500.0,14.7831,14.7831,14.6941,14.7436,24500.0
2008-05-01 15:25:00,14.92,14.94,14.91,14.94,2000.0,14.7534,14.7732,14.7436,14.7732,2000.0
2008-05-01 15:30:00,14.94,15.0,14.94,14.99,6700.0,14.7732,14.8326,14.7732,14.8227,6700.0
2008-05-01 15:35:00,14.99,15.0,14.97,14.98,4500.0,14.8227,14.8326,14.8029,14.8128,4500.0
2008-05-01 15:40:00,14.98,15.0,14.96,14.99,14200.0,14.8128,14.8326,14.793,14.8227,14200.0
2008-05-01 15:45:00,14.99,15.0,14.97,14.99,11700.0,14.8227,14.8326,14.8029,14.8227,11700.0
2008-05-01 15:50:00,14.97,14.97,14.95,14.96,4900.0,14.8029,14.8029,14.7831,14.793,4900.0
2008-05-01 15:55:00,14.95,15.0,14.94,14.96,5100.0,14.7831,14.8326,14.7732,14.793,5100.0
2008-05-02 09:30:00,15.04,15.04,14.99,15.0,14600.0,14.8721,14.8721,14.8227,14.8326,14600.0
2008-05-02 09:35:00,15.0,15.07,14.99,15.0,43100.0,14.8326,14.9018,14.8227,14.8326,43100.0
2008-05-02 09:40:00,14.99,15.31,14.99,15.25,43900.0,14.8227,15.1391,14.8227,15.0798,43900.0
2008-05-02 09:45:00,15.3,15.3,15.05,15.09,6600.0,15.1292,15.1292,14.882,14.9215,6600.0
2008-05-02 09:50:00,15.08,15.09,14.96,14.96,15100.0,14.9117,14.9215,14.793,14.793,15100.0
2008-05-02 09:55:00,14.99,15.0,14.99,14.99,2000.0,14.8227,14.8326,14.8227,14.8227,2000.0
2008-05-02 10:00:00,14.99,15.03,14.98,15.0,13100.0,14.8227,14.8622,14.8128,14.8326,13100.0
2008-05-02 10:05:00,15.01,15.05,15.0,15.04,2900.0,14.8424,14.882,14.8326,14.8721,2900.0
2008-05-02 10:10:00,15.04,15.05,15.01,15.05,44500.0,14.8721,14.882,14.8424,14.882,44500.0
2008-05-02 10:15:00,15.05,15.05,15.02,15.02,1700.0,14.882,14.882,14.8523,14.8523,1700.0
2008-05-02 10:20:00,15.05,15.05,15.04,15.05,1000.0,14.882,14.882,14.8721,14.882,1000.0
2008-05-02 10:25:00,15.05,15.05,15.0,15.0,1300.0,14.882,14.882,14.8326,14.8326,1300.0
2008-05-02 10:30:00,15.04,15.05,15.02,15.04,1000.0,14.8721,14.882,14.8523,14.8721,1000.0
2008-05-02 10:35:00,15.04,15.04,15.04,15.04,400.0,14.8721,14.8721,14.8721,14.8721,400.0
2008-05-02 10:40:00,15.03,15.04,15.03,15.04,600.0,14.8622,14.8721,14.8622,14.8721,600.0
2008-05-02 10:45:00,15.05,15.05,15.02,15.03,1500.0,14.882,14.882,14.8523,14.8622,1500.0
2008-05-02 10:50:00,15.05,15.05,15.05,15.05,400.0,14.882,14.882,14.882,14.882,400.0
2008-05-02 10:55:00,15.05,15.07,15.01,15.05,45100.0,14.882,14.9018,14.8424,14.882,45100.0
2008-05-02 11:00:00,15.03,15.05,15.0,15.0,9500.0,14.8622,14.882,14.8326,14.8326,9500.0
2008-05-02 11:05:00,15.0,15.05,15.0,15.04,16900.0,14.8326,14.882,14.8326,14.8721,16900.0
2008-05-02 11:10:00,15.04,15.06,15.0,15.06,34000.0,14.8721,14.8919,14.8326,14.8919,34000.0
2008-05-02 11:15:00,15.06,15.06,15.06,15.06,1600.0,14.8919,14.8919,14.8919,14.8919,1600.0
2008-05-02 11:20:00,15.07,15.07,15.06,15.06,900.0,14.9018,14.9018,14.8919,14.8919,900.0
2008-05-02 11:25:00,15.07,15.07,15.06,15.06,300.0,14.9018,14.9018,14.8919,14.8919,300.0
2008-05-02 11:30:00,15.07,15.07,15.06,15.06,1000.0,14.9018,14.9018,14.8919,14.8919,1000.0
2008-05-02 11:35:00,15.06,15.06,15.06,15.06,0.0,14.8919,14.8919,14.8919,14.8919,0.0
2008-05-02 11:40:00,15.07,15.07,15.06,15.06,200.0,14.9018,14.9018,14.8919,14.8919,200.0
2008-05-02 11:45:00,15.06,15.07,15.06,15.07,800.0,14.8919,14.9018,14.8919,14.9018,800.0
2008-05-02 11:50:00,15.07,15.07,15.06,15.06,700.0,14.9018,14.9018,14.8919,14.8919,700.0
2008-05-02 11:55:00,15.07,15.07,15.06,15.06,3100.0,14.9018,14.9018,14.8919,14.8919,3100.0
2008-05-02 12:00:00,15.05,15.05,15.05,15.05,1300.0,14.882,14.882,14.882,14.882,1300.0
2008-05-02 12:05:00,15.05,15.05,15.05,15.05,1000.0,14.882,14.882,14.882,14.882,1000.0
2008-05-02 12:10:00,15.05,15.06,15.05,15.06,600.0,14.882,14.8919,14.882,14.8919,600.0
2008-05-02 12:15:00,15.05,15.05,15.05,15.05,200.0,14.882,14.882,14.882,14.882,200.0
2008-05-02 12:20:00,15.05,15.05,15.05,15.05,0.0,14.882,14.882,14.882,14.882,0.0
2008-05-02 12:25:00,15.05,15.05,15.05,15.05,100.0,14.882,14.882,14.882,14.882,100.0
2008-05-02 12:30:00,15.06,15.06,15.06,15.06,100.0,14.8919,14.8919,14.8919,14.8919,100.0
2008-05-02 12:35:00,15.05,15.05,15.05,15.05,300.0,14.882,14.882,14.882,14.882,300.0
2008-05-02 12:40:00,15.05,15.05,15.05,15.05,200.0,14.882,14.882,14.882,14.882,200.0
2008-05-02 12:45:00,15.05,15.05,15.04,15.04,11800.0,14.882,14.882,14.8721,14.8721,11800.0
2008-05-02 12:50:00,15.05,15.06,15.05,15.05,1000.0,14.882,14.8919,14.882,14.882,1000.0
2008-05-02 12:55:00,15.05,15.05,15.05,15.05,0.0,14.882,14.882,14.882,14.882,0.0
2008-05-02 13:00:00,15.06,15.06,15.05,15.05,1500.0,14.8919,14.8919,14.882,14.882,1500.0
2008-05-02 13:05:00,15.05,15.06,15.05,15.05,6700.0,14.882,14.8919,14.882,14.882,6700.0
2008-05-02 13:10:00,15.05,15.07,15.05,15.07,3800.0,14.882,14.9018,14.882,14.9018,3800.0
2008-05-02 13:15:00,15.07,15.07,15.05,15.05,4100.0,14.9018,14.9018,14.882,14.882,4100.0
2008-05-02 13:20:00,15.05,15.05,15.0,15.01,2400.0,14.882,14.882,14.8326,14.8424,2400.0
2008-05-02 13:25:00,15.01,15.01,15.0,15.0,1700.0,14.8424,14.8424,14.8326,14.8326,1700.0
2008-05-02 13:30:00,15.0,15.01,15.0,15.01,1100.0,14.8326,14.8424,14.8326,14.8424,1100.0
2008-05-02 13:35:00,15.0,15.0,15.0,15.0,800.0,14.8326,14.8326,14.8326,14.8326,800.0
2008-05-02 13:40:00,15.0,15.0,15.0,15.0,0.0,14.8326,14.8326,14.8326,14.8326,0.0
2008-05-02 13:45:00,15.0,15.0,15.0,15.0,0.0,14.8326,14.8326,14.8326,14.8326,0.0
2008-05-02 13:50:00,15.0,15.0,14.95,14.97,1300.0,14.8326,14.8326,14.7831,14.8029,1300.0
2008-05-02 13:55:00,14.92,14.96,14.72,14.89,6200.0,14.7534,14.793,14.5557,14.7238,6200.0
2008-05-02 14:00:00,14.89,14.94,14.8,14.8,6000.0,14.7238,14.7732,14.6348,14.6348,6000.0
2008-05-02 14:05:00,14.8,14.83,14.77,14.82,1000.0,14.6348,14.6644,14.6051,14.6546,1000.0
2008-05-02 14:10:00,14.79,14.79,14.79,14.79,100.0,14.6249,14.6249,14.6249,14.6249,100.0
2008-05-02 14:15:00,14.79,14.81,14.79,14.81,400.0,14.6249,14.6447,14.6249,14.6447,400.0
2008-05-02 14:20:00,14.79,14.91,14.79,14.91,1100.0,14.6249,14.7436,14.6249,14.7436,1100.0
2008-05-02 14:25:00,14.92,14.96,14.92,14.92,400.0,14.7534,14.793,14.7534,14.7534,400.0
2008-05-02 14:30:00,14.92,14.92,14.86,14.86,1400.0,14.7534,14.7534,14.6941,14.6941,1400.0
2008-05-02 14:35:00,14.85,14.85,14.82,14.83,1200.0,14.6842,14.6842,14.6546,14.6644,1200.0
2008-05-02 14:40:00,14.82,14.84,14.77,14.83,2500.0,14.6546,14.6743,14.6051,14.6644,2500.0
2008-05-02 14:45:00,14.84,14.9,14.83,14.9,1900.0,14.6743,14.7337,14.6644,14.7337,1900.0
2008-05-02 14:50:00,14.9,14.9,14.9,14.9,300.0,14.7337,14.7337,14.7337,14.7337,300.0
2008-05-02 14:55:00,14.88,14.9,14.88,14.9,200.0,14.7139,14.7337,14.7139,14.7337,200.0
2008-05-02 15:00:00,14.88,14.88,14.83,14.86,400.0,14.7139,14.7139,14.6644,14.6941,400.0
2008-05-02 15:05:00,14.86,14.87,14.86,14.87,200.0,14.6941,14.704,14.6941,14.704,200.0
2008-05-02 15:10:00,14.9,14.91,14.9,14.91,1100.0,14.7337,14.7436,14.7337,14.7436,1100.0
2008-05-02 15:15:00,14.91,14.93,14.91,14.93,800.0,14.7436,14.7633,14.7436,14.7633,800.0
2008-05-02 15:20:00,14.93,14.93,14.93,14.93,0.0,14.7633,14.7633,14.7633,14.7633,0.0
2008-05-02 15:25:00,14.96,14.98,14.92,14.92,3100.0,14.793,14.8128,14.7534,14.7534,3100.0
2008-05-02 15:30:00,14.91,14.91,14.91,14.91,100.0,14.7436,14.7436,14.7436,14.7436,100.0
2008-05-02 15:35:00,14.92,14.94,14.87,14.87,1200.0,14.7534,14.7732,14.704,14.704,1200.0
2008-05-02 15:40:00,14.89,14.89,14.86,14.86,400.0,14.7238,14.7238,14.6941,14.6941,400.0
2008-05-02 15:45:00,14.88,14.94,14.84,14.93,2600.0,14.7139,14.7732,14.6743,14.7633,2600.0
2008-05-02 15:50:00,14.9,14.91,14.84,14.91,5700.0,14.7337,14.7436,14.6743,14.7436,5700.0
2008-05-02 15:55:00,14.92,14.92,14.85,14.88,2300.0,14.7534,14.7534,14.6842,14.7139,2300.0
2008-05-05 09:30:00,14.74,14.74,14.74,14.74,200.0,14.5755,14.5755,14.5755,14.5755,200.0
2008-05-05 09:35:00,14.72,14.72,14.72,14.72,100.0,14.5557,14.5557,14.5557,14.5557,100.0
2008-05-05 09:40:00,14.74,14.74,14.66,14.69,700.0,14.5755,14.5755,14.4963,14.526,700.0
2008-05-05 09:45:00,14.67,14.68,14.67,14.68,200.0,14.5062,14.5161,14.5062,14.5161,200.0
2008-05-05 09:50:00,14.68,14.75,14.68,14.75,1100.0,14.5161,14.5853,14.5161,14.5853,1100.0
2008-05-05 09:55:00,14.75,14.75,14.71,14.73,600.0,14.5853,14.5853,14.5458,14.5656,600.0
2008-05-05 10:00:00,14.74,14.76,14.74,14.76,200.0,14.5755,14.5952,14.5755,14.5952,200.0
2008-05-05 10:05:00,14.72,14.72,14.7,14.7,405500.0,14.5557,14.5557,14.5359,14.5359,405500.0
2008-05-05 10:10:00,14.72,14.73,14.72,14.73,500.0,14.5557,14.5656,14.5557,14.5656,500.0
2008-05-05 10:15:00,14.72,14.73,14.72,14.72,1000.0,14.5557,14.5656,14.5557,14.5557,1000.0
2008-05-05 10:20:00,14.72,14.72,14.72,14.72,1300.0,14.5557,14.5557,14.5557,14.5557,1300.0
2008-05-05 10:25:00,14.73,14.75,14.72,14.75,1700.0,14.5656,14.5853,14.5557,14.5853,1700.0
2008-05-05 10:30:00,14.73,14.74,14.72,14.73,700.0,14.5656,14.5755,14.5557,14.5656,700.0
2008-05-05 10:35:00,14.73,14.75,14.72,14.75,1700.0,14.5656,14.5853,14.5557,14.5853,1700.0
2008-05-05 10:40:00,14.75,14.75,14.75,14.75,0.0,14.5853,14.5853,14.5853,14.5853,0.0
2008-05-05 10:45:00,14.75,14.75,14.75,14.75,0.0,14.5853,14.5853,14.5853,14.5853,0.0
2008-05-05 10:50:00,14.73,14.73,14.72,14.72,600.0,14.5656,14.5656,14.5557,14.5557,600.0
2008-05-05 10:55:00,14.73,14.74,14.73,14.73,1000.0,14.5656,14.5755,14.5656,14.5656,1000.0
2008-05-05 11:00:00,14.73,14.73,14.72,14.72,400.0,14.5656,14.5656,14.5557,14.5557,400.0
2008-05-05 11:05:00,14.72,14.73,14.72,14.72,5100.0,14.5557,14.5656,14.5557,14.5557,5100.0
2008-05-05 11:10:00,14.73,14.74,14.72,14.73,1900.0,14.5656,14.5755,14.5557,14.5656,1900.0
2008-05-05 11:15:00,14.73,14.74,14.73,14.74,300.0,14.5656,14.5755,14.5656,14.5755,300.0
2008-05-05 11:20:00,14.73,14.73,14.73,14.73,400.0,14.5656,14.5656,14.5656,14.5656,400.0
2008-05-05 11:25:00,14.74,14.74,14.73,14.73,200.0,14.5755,14.5755,14.5656,14.5656,200.0
2008-05-05 11:30:00,14.74,14.74,14.74,14.74,100.0,14.5755,14.5755,14.5755,14.5755,100.0
2008-05-05 11:35:00,14.73,14.73,14.72,14.73,2700.0,14.5656,14.5656,14.5557,14.5656,2700.0
2008-05-05 11:40:00,14.73,14.73,14.72,14.73,400.0,14.5656,14.5656,14.5557,14.5656,400.0
2008-05-05 11:45:00,14.72,14.74,14.72,14.72,900.0,14.5557,14.5755,14.5557,14.5557,900.0
2008-05-05 11:50:00,14.73,14.73,14.72,14.72,4700.0,14.5656,14.5656,14.5557,14.5557,4700.0
2008-05-05 11:55:00,14.75,14.75,14.74,14.74,300.0,14.5853,14.5853,14.5755,14.5755,300.0
2008-05-05 12:00:00,14.73,14.73,14.72,14.72,600.0,14.5656,14.5656,14.5557,14.5557,600.0
2008-05-05 12:05:00,14.72,14.72,14.72,14.72,200.0,14.5557,14.5557,14.5557,14.5557,200.0
2008-05-05 12:10:00,14.72,14.73,14.72,14.72,3900.0,14.5557,14.5656,14.5557,14.5557,3900.0
2008-05-05 12:15:00,14.73,14.73,14.72,14.72,4100.0,14.5656,14.5656,14.5557,14.5557,4100.0
2008-05-05 12:20:00,14.72,14.73,14.72,14.72,1400.0,14.5557,14.5656,14.5557,14.5557,1400.0
2008-05-05 12:25:00,14.72,14.73,14.72,14.72,1100.0,14.5557,14.5656,14.5557,14.5557,1100.0
2008-05-05 12:30:00,14.73,14.73,14.72,14.72,400.0,14.5656,14.5656,14.5557,14.5557,400.0
2008-05-05 12:35:00,14.72,14.73,14.72,14.73,2000.0,14.5557,14.5656,14.5557,14.5656,2000.0
2008-05-05 12:40:00,14.73,14.73,14.72,14.73,400.0,14.5656,14.5656,14.5557,14.5656,400.0
2008-05-05 12:45:00,14.72,14.73,14.72,14.73,600.0,14.5557,14.5656,14.5557,14.5656,600.0
2008-05-05 12:50:00,14.73,14.73,14.72,14.73,600.0,14.5656,14.5656,14.5557,14.5656,600.0
2008-05-05 12:55:00,14.72,14.73,14.72,14.72,400.0,14.5557,14.5656,14.5557,14.5557,400.0
2008-05-05 13:00:00,14.72,14.73,14.72,14.73,400.0,14.5557,14.5656,14.5557,14.5656,400.0
2008-05-05 13:05:00,14.73,14.73,14.72,14.72,400.0,14.5656,14.5656,14.5557,14.5557,400.0
2008-05-05 13:10:00,14.72,14.72,14.72,14.72,500.0,14.5557,14.5557,14.5557,14.5557,500.0
2008-05-05 13:15:00,14.72,14.72,14.72,14.72,700.0,14.5557,14.5557,14.5557,14.5557,700.0
2008-05-05 13:20:00,14.72,14.73,14.72,14.72,4400.0,14.5557,14.5656,14.5557,14.5557,4400.0
2008-05-05 13:25:00,14.73,14.74,14.72,14.72,400.0,14.5656,14.5755,14.5557,14.5557,400.0
2008-05-05 13:30:00,14.73,14.73,14.73,14.73,200.0,14.5656,14.5656,14.5656,14.5656,200.0
2008-05-05 13:35:00,14.72,14.72,14.72,14.72,500.0,14.5557,14.5557,14.5557,14.5557,500.0
2008-05-05 13:40:00,14.73,14.74,14.72,14.72,1500.0,14.5656,14.5755,14.5557,14.5557,1500.0
2008-05-05 13:45:00,14.72,14.73,14.67,14.67,1900.0,14.5557,14.5656,14.5062,14.5062,1900.0
2008-05-05 13:50:00,14.64,14.64,14.62,14.64,500.0,14.4766,14.4766,14.4568,14.4766,500.0
2008-05-05 13:55:00,14.6,14.6,14.53,14.54,1700.0,14.437,14.437,14.3678,14.3777,1700.0
2008-05-05 14:00:00,14.55,14.55,14.52,14.54,700.0,14.3876,14.3876,14.3579,14.3777,700.0
2008-05-05 14:05:00,14.53,14.54,14.53,14.53,400.0,14.3678,14.3777,14.3678,14.3678,400.0
2008-05-05 14:10:00,14.54,14.55,14.53,14.53,1400.0,14.3777,14.3876,14.3678,14.3678,1400.0
2008-05-05 14:15:00,14.52,14.52,14.46,14.46,2300.0,14.3579,14.3579,14.2986,14.2986,2300.0
2008-05-05 14:20:00,14.46,14.46,14.41,14.45,2300.0,14.2986,14.2986,14.2491,14.2887,2300.0
2008-05-05 14:25:00,14.45,14.5,14.45,14.48,2200.0,14.2887,14.3381,14.2887,14.3184,2200.0
2008-05-05 14:30:00,14.48,14.5,14.48,14.48,1100.0,14.3184,14.3381,14.3184,14.3184,1100.0
2008-05-05 14:35:00,14.5,14.5,14.49,14.49,1100.0,14.3381,14.3381,14.3282,14.3282,1100.0
2008-05-05 14:40:00,14.49,14.49,14.49,14.49,0.0,14.3282,14.3282,14.3282,14.3282,0.0
2008-05-05 14:45:00,14.47,14.47,14.44,14.46,1200.0,14.3085,14.3085,14.2788,14.2986,1200.0
2008-05-05 14:50:00,14.46,14.46,14.44,14.44,300.0,14.2986,14.2986,14.2788,14.2788,300.0
2008-05-05 14:55:00,14.45,14.52,14.45,14.52,2500.0,14.2887,14.3579,14.2887,14.3579,2500.0
2008-05-05 15:00:00,14.56,14.56,14.56,14.56,200.0,14.3975,14.3975,14.3975,14.3975,200.0
2008-05-05 15:05:00,14.57,14.59,14.57,14.59,700.0,14.4074,14.4271,14.4074,14.4271,700.0
2008-05-05 15:10:00,14.66,14.68,14.65,14.65,1700.0,14.4963,14.5161,14.4865,14.4865,1700.0
2008-05-05 15:15:00,14.63,14.63,14.6,14.6,300.0,14.4667,14.4667,14.437,14.437,300.0
2008-05-05 15:20:00,14.6,14.61,14.59,14.6,500.0,14.437,14.4469,14.4271,14.437,500.0
2008-05-05 15:25:00,14.61,14.61,14.6,14.6,200.0,14.4469,14.4469,14.437,14.437,200.0
2008-05-05 15:30:00,14.59,14.59,14.55,14.57,1000.0,14.4271,14.4271,14.3876,14.4074,1000.0
2008-05-05 15:35:00,14.54,14.54,14.51,14.51,800.0,14.3777,14.3777,14.348,14.348,800.0
2008-05-05 15:40:00,14.49,14.51,14.47,14.5,1500.0,14.3282,14.348,14.3085,14.3381,1500.0
2008-05-05 15:45:00,14.5,14.63,14.5,14.63,2400.0,14.3381,14.4667,14.3381,14.4667,2400.0
2008-05-05 15:50:00,14.59,14.61,14.59,14.6,800.0,14.4271,14.4469,14.4271,14.437,800.0
2008-05-05 15:55:00,14.6,14.6,14.56,14.6,500.0,14.437,14.437,14.3975,14.437,500.0
2008-05-06 09:30:00,14.43,14.43,14.43,14.43,200.0,14.2689,14.2689,14.2689,14.2689,200.0
2008-05-06 09:35:00,14.43,14.43,14.43,14.43,0.0,14.2689,14.2689,14.2689,14.2689,0.0
2008-05-06 09:40:00,14.43,14.43,14.43,14.43,0.0,14.2689,14.2689,14.2689,14.2689,0.0
2008-05-06 09:45:00,14.51,14.51,14.51,14.51,100.0,14.348,14.348,14.348,14.348,100.0
2008-05-06 09:50:00,14.52,14.52,14.45,14.45,1600.0,14.3579,14.3579,14.2887,14.2887,1600.0
2008-05-06 09:55:00,14.45,14.45,14.35,14.35,800.0,14.2887,14.2887,14.1898,14.1898,800.0
2008-05-06 10:00:00,14.36,14.36,14.36,14.36,300.0,14.1997,14.1997,14.1997,14.1997,300.0
2008-05-06 10:05:00,14.38,14.38,14.35,14.35,1700.0,14.2195,14.2195,14.1898,14.1898,1700.0
2008-05-06 10:10:00,14.33,14.33,14.3,14.3,400.0,14.17,14.17,14.1404,14.1404,400.0
2008-05-06 10:15:00,14.3,14.3,14.3,14.3,0.0,14.1404,14.1404,14.1404,14.1404,0.0
2008-05-06 10:20:00,14.3,14.3,14.3,14.3,2400.0,14.1404,14.1404,14.1404,14.1404,2400.0
2008-05-06 10:25:00,14.3,14.31,14.3,14.31,300.0,14.1404,14.1503,14.1404,14.1503,300.0
2008-05-06 10:30:00,14.34,14.34,14.28,14.29,3000.0,14.1799,14.1799,14.1206,14.1305,3000.0
2008-05-06 10:35:00,14.29,14.29,14.29,14.29,0.0,14.1305,14.1305,14.1305,14.1305,0.0
2008-05-06 10:40:00,14.29,14.29,14.29,14.29,0.0,14.1305,14.1305,14.1305,14.1305,0.0
2008-05-06 10:45:00,14.3,14.3,14.28,14.28,900.0,14.1404,14.1404,14.1206,14.1206,900.0
2008-05-06 10:50:00,14.28,14.28,14.28,14.28,100.0,14.1206,14.1206,14.1206,14.1206,100.0
2008-05-06 10:55:00,14.29,14.29,14.29,14.29,100.0,14.1305,14.1305,14.1305,14.1305,100.0
2008-05-06 11:00:00,14.27,14.36,14.27,14.32,3300.0,14.1107,14.1997,14.1107,14.1601,3300.0
2008-05-06 11:05:00,14.35,14.35,14.35,14.35,200.0,14.1898,14.1898,14.1898,14.1898,200.0
2008-05-06 11:10:00,14.35,14.35,14.35,14.35,0.0,14.1898,14.1898,14.1898,14.1898,0.0
2008-05-06 11:15:00,14.35,14.35,14.35,14.35,0.0,14.1898,14.1898,14.1898,14.1898,0.0
2008-05-06 11:20:00,14.34,14.34,14.29,14.3,2200.0,14.1799,14.1799,14.1305,14.1404,2200.0
2008-05-06 11:25:00,14.29,14.29,14.25,14.28,1700.0,14.1305,14.1305,14.0909,14.1206,1700.0
2008-05-06 11:30:00,14.3,14.3,14.3,14.3,100.0,14.1404,14.1404,14.1404,14.1404,100.0
2008-05-06 11:35:00,14.26,14.26,14.2,14.2,800.0,14.1008,14.1008,14.0415,14.0415,800.0
2008-05-06 11:40:00,14.15,14.2,14.15,14.2,2800.0,13.992,14.0415,13.992,14.0415,2800.0
2008-05-06 11:45:00,14.18,14.18,14.18,14.18,200.0,14.0217,14.0217,14.0217,14.0217,200.0
2008-05-06 11:50:00,14.2,14.2,14.18,14.18,400.0,14.0415,14.0415,14.0217,14.0217,400.0
2008-05-06 11:55:00,14.2,14.2,14.2,14.2,200.0,14.0415,14.0415,14.0415,14.0415,200.0
2008-05-06 12:00:00,14.2,14.2,14.19,14.2,1300.0,14.0415,14.0415,14.0316,14.0415,1300.0
2008-05-06 12:05:00,14.2,14.2,14.18,14.18,900.0,14.0415,14.0415,14.0217,14.0217,900.0
2008-05-06 12:10:00,14.19,14.25,14.19,14.25,800.0,14.0316,14.0909,14.0316,14.0909,800.0
2008-05-06 12:15:00,14.25,14.25,14.24,14.24,300.0,14.0909,14.0909,14.081,14.081,300.0
2008-05-06 12:20:00,14.26,14.29,14.26,14.28,700.0,14.1008,14.1305,14.1008,14.1206,700.0
2008-05-06 12:25:00,14.28,14.29,14.28,14.29,200.0,14.1206,14.1305,14.1206,14.1305,200.0
2008-05-06 12:30:00,14.29,14.3,14.29,14.3,400.0,14.1305,14.1404,14.1305,14.1404,400.0
2008-05-06 12:35:00,14.29,14.33,14.29,14.33,200.0,14.1305,14.17,14.1305,14.17,200.0
2008-05-06 12:40:00,14.37,14.4,14.36,14.4,300.0,14.2096,14.2392,14.1997,14.2392,300.0
2008-05-06 12:45:00,14.4,14.44,14.4,14.44,700.0,14.2392,14.2788,14.2392,14.2788,700.0
2008-05-06 12:50:00,14.45,14.45,14.45,14.45,100.0,14.2887,14.2887,14.2887,14.2887,100.0
2008-05-06 12:55:00,14.45,14.45,14.44,14.44,200.0,14.2887,14.2887,14.2788,14.2788,200.0
2008-05-06 13:00:00,14.44,14.44,14.43,14.44,300.0,14.2788,14.2788,14.2689,14.2788,300.0
2008-05-06 13:05:00,14.43,14.45,14.43,14.45,300.0,14.2689,14.2887,14.2689,14.2887,300.0
2008-05-06 13:10:00,14.5,14.5,14.45,14.47,2300.0,14.3381,14.3381,14.2887,14.3085,2300.0
2008-05-06 13:15:00,14.48,14.5,14.48,14.5,1600.0,14.3184,14.3381,14.3184,14.3381,1600.0
2008-05-06 13:20:00,14.5,14.57,14.5,14.55,1300.0,14.3381,14.4074,14.3381,14.3876,1300.0
2008-05-06 13:25:00,14.59,14.59,14.5,14.5,900.0,14.4271,14.4271,14.3381,14.3381,900.0
2008-05-06 13:30:00,14.5,14.5,14.5,14.5,0.0,14.3381,14.3381,14.3381,14.3381,0.0
2008-05-06 13:35:00,14.52,14.54,14.52,14.54,400.0,14.3579,14.3777,14.3579,14.3777,400.0
2008-05-06 13:40:00,14.54,14.54,14.52,14.52,400.0,14.3777,14.3777,14.3579,14.3579,400.0
2008-05-06 13:45:00,14.51,14.51,14.51,14.51,600.0,14.348,14.348,14.348,14.348,600.0
2008-05-06 13:50:00,14.49,14.49,14.43,14.43,800.0,14.3282,14.3282,14.2689,14.2689,800.0
2008-05-06 13:55:00,14.42,14.42,14.4,14.4,300.0,14.259,14.259,14.2392,14.2392,300.0
2008-05-06 14:00:00,14.4,14.42,14.4,14.41,900.0,14.2392,14.259,14.2392,14.2491,900.0
2008-05-06 14:05:00,14.42,14.42,14.41,14.41,700.0,14.259,14.259,14.2491,14.2491,700.0
2008-05-06 14:10:00,14.38,14.38,14.35,14.35,400.0,14.2195,14.2195,14.1898,14.1898,400.0
2008-05-06 14:15:00,14.34,14.36,14.34,14.36,300.0,14.1799,14.1997,14.1799,14.1997,300.0
2008-05-06 14:20:00,14.36,14.37,14.36,14.37,300.0,14.1997,14.2096,14.1997,14.2096,300.0
2008-05-06 14:25:00,14.36,14.36,14.36,14.36,200.0,14.1997,14.1997,14.1997,14.1997,200.0
2008-05-06 14:30:00,14.36,14.39,14.36,14.39,700.0,14.1997,14.2294,14.1997,14.2294,700.0
2008-05-06 14:35:00,14.39,14.4,14.39,14.4,700.0,14.2294,14.2392,14.2294,14.2392,700.0
2008-05-06 14:40:00,14.4,14.41,14.4,14.41,300.0,14.2392,14.2491,14.2392,14.2491,300.0
2008-05-06 14:45:00,14.42,14.42,14.41,14.42,300.0,14.259,14.259,14.2491,14.259,300.0
2008-05-06 14:50:00,14.47,14.49,14.47,14.49,200.0,14.3085,14.3282,14.3085,14.3282,200.0
2008-05-06 14:55:00,14.49,14.49,14.49,14.49,400.0,14.3282,14.3282,14.3282,14.3282,400.0
2008-05-06 15:00:00,14.5,14.52,14.5,14.52,1200.0,14.3381,14.3579,14.3381,14.3579,1200.0
2008-05-06 15:05:00,14.54,14.6,14.54,14.6,900.0,14.3777,14.437,14.3777,14.437,900.0
2008-05-06 15:10:00,14.6,14.6,14.56,14.57,800.0,14.437,14.437,14.3975,14.4074,800.0
2008-05-06 15:15:00,14.57,14.57,14.55,14.56,800.0,14.4074,14.4074,14.3876,14.3975,800.0
2008-05-06 15:20:00,14.55,14.58,14.5,14.5,3600.0,14.3876,14.4172,14.3381,14.3381,3600.0
2008-05-06 15:25:00,14.49,14.49,14.41,14.41,2100.0,14.3282,14.3282,14.2491,14.2491,2100.0
2008-05-06 15:30:00,14.39,14.47,14.38,14.46,3300.0,14.2294,14.3085,14.2195,14.2986,3300.0
2008-05-06 15:35:00,14.46,14.47,14.45,14.45,2800.0,14.2986,14.3085,14.2887,14.2887,2800.0
2008-05-06 15:40:00,14.43,14.44,14.34,14.36,2800.0,14.2689,14.2788,14.1799,14.1997,2800.0
2008-05-06 15:45:00,14.36,14.4,14.35,14.38,4000.0,14.1997,14.2392,14.1898,14.2195,4000.0
2008-05-06 15:50:00,14.38,14.4,14.37,14.39,2100.0,14.2195,14.2392,14.2096,14.2294,2100.0
2008-05-06 15:55:00,14.38,14.38,14.32,14.35,3300.0,14.2195,14.2195,14.1601,14.1898,3300.0
2008-05-07 09:30:00,14.41,14.54,14.4,14.54,400.0,14.2491,14.3777,14.2392,14.3777,400.0
2008-05-07 09:35:00,14.43,14.66,14.43,14.65,2100.0,14.2689,14.4963,14.2689,14.4865,2100.0
2008-05-07 09:40:00,14.65,14.65,14.65,14.65,0.0,14.4865,14.4865,14.4865,14.4865,0.0
2008-05-07 09:45:00,14.69,14.69,14.67,14.67,200.0,14.526,14.526,14.5062,14.5062,200.0
2008-05-07 09:50:00,14.69,14.7,14.68,14.7,1400.0,14.526,14.5359,14.5161,14.5359,1400.0
2008-05-07 09:55:00,14.69,14.69,14.69,14.69,400.0,14.526,14.526,14.526,14.526,400.0
2008-05-07 10:00:00,14.69,14.83,14.69,14.82,13000.0,14.526,14.6644,14.526,14.6546,13000.0
2008-05-07 10:05:00,14.83,14.95,14.82,14.92,3800.0,14.6644,14.7831,14.6546,14.7534,3800.0
2008-05-07 10:10:00,14.91,14.94,14.9,14.92,2100.0,14.7436,14.7732,14.7337,14.7534,2100.0
2008-05-07 10:15:00,14.94,15.0,14.94,15.0,4200.0,14.7732,14.8326,14.7732,14.8326,4200.0
2008-05-07 10:20:00,14.99,15.0,14.95,14.96,2400.0,14.8227,14.8326,14.7831,14.793,2400.0
2008-05-07 10:25:00,14.94,14.94,14.85,14.85,3000.0,14.7732,14.7732,14.6842,14.6842,3000.0
2008-05-07 10:30:00,14.85,14.88,14.85,14.88,5100.0,14.6842,14.7139,14.6842,14.7139,5100.0
2008-05-07 10:35:00,14.88,14.88,14.85,14.87,2000.0,14.7139,14.7139,14.6842,14.704,2000.0
2008-05-07 10:40:00,14.86,14.88,14.86,14.87,4200.0,14.6941,14.7139,14.6941,14.704,4200.0
2008-05-07 10:45:00,14.88,14.88,14.86,14.87,1000.0,14.7139,14.7139,14.6941,14.704,1000.0
2008-05-07 10:50:00,14.87,14.88,14.87,14.87,900.0,14.704,14.7139,14.704,14.704,900.0
2008-05-07 10:55:00,14.88,14.88,14.81,14.81,900.0,14.7139,14.7139,14.6447,14.6447,900.0
2008-05-07 11:00:00,14.75,14.75,14.64,14.64,1100.0,14.5853,14.5853,14.4766,14.4766,1100.0
2008-05-07 11:05:00,14.67,14.67,14.67,14.67,100.0,14.5062,14.5062,14.5062,14.5062,100.0
2008-05-07 11:10:00,14.65,14.79,14.65,14.78,3200.0,14.4865,14.6249,14.4865,14.615,3200.0
2008-05-07 11:15:00,14.74,14.74,14.74,14.74,200.0,14.5755,14.5755,14.5755,14.5755,200.0
2008-05-07 11:20:00,14.74,14.74,14.74,14.74,400.0,14.5755,14.5755,14.5755,14.5755,400.0
2008-05-07 11:25:00,14.74,14.75,14.73,14.75,1500.0,14.5755,14.5853,14.5656,14.5853,1500.0
2008-05-07 11:30:00,14.75,14.79,14.75,14.77,600.0,14.5853,14.6249,14.5853,14.6051,600.0
2008-05-07 11:35:00,14.78,14.79,14.76,14.79,900.0,14.615,14.6249,14.5952,14.6249,900.0
2008-05-07 11:40:00,14.8,14.83,14.8,14.8,1500.0,14.6348,14.6644,14.6348,14.6348,1500.0
2008-05-07 11:45:00,14.83,14.83,14.78,14.82,1100.0,14.6644,14.6644,14.615,14.6546,1100.0
2008-05-07 11:50:00,14.83,14.83,14.82,14.82,700.0,14.6644,14.6644,14.6546,14.6546,700.0
2008-05-07 11:55:00,14.8,14.8,14.68,14.74,3400.0,14.6348,14.6348,14.5161,14.5755,3400.0
2008-05-07 12:00:00,14.72,14.8,14.72,14.76,1600.0,14.5557,14.6348,14.5557,14.5952,1600.0
2008-05-07 12:05:00,14.78,14.81,14.78,14.8,500.0,14.615,14.6447,14.615,14.6348,500.0
2008-05-07 12:10:00,14.77,14.77,14.77,14.77,100.0,14.6051,14.6051,14.6051,14.6051,100.0
2008-05-07 12:15:00,14.78,14.78,14.71,14.71,600.0,14.615,14.615,14.5458,14.5458,600.0
2008-05-07 12:20:00,14.72,14.72,14.72,14.72,300.0,14.5557,14.5557,14.5557,14.5557,300.0
2008-05-07 12:25:00,14.72,14.72,14.72,14.72,100.0,14.5557,14.5557,14.5557,14.5557,100.0
2008-05-07 12:30:00,14.72,14.72,14.64,14.66,1200.0,14.5557,14.5557,14.4766,14.4963,1200.0
2008-05-07 12:35:00,14.67,14.68,14.67,14.68,700.0,14.5062,14.5161,14.5062,14.5161,700.0
2008-05-07 12:40:00,14.67,14.69,14.67,14.69,400.0,14.5062,14.526,14.5062,14.526,400.0
2008-05-07 12:45:00,14.69,14.69,14.68,14.69,1100.0,14.526,14.526,14.5161,14.526,1100.0
2008-05-07 12:50:00,14.67,14.71,14.67,14.71,700.0,14.5062,14.5458,14.5062,14.5458,700.0
2008-05-07 12:55:00,14.7,14.71,14.7,14.71,300.0,14.5359,14.5458,14.5359,14.5458,300.0
2008-05-07 13:00:00,14.72,14.73,14.72,14.72,600.0,14.5557,14.5656,14.5557,14.5557,600.0
2008-05-07 13:05:00,14.72,14.72,14.7,14.72,800.0,14.5557,14.5557,14.5359,14.5557,800.0
2008-05-07 13:10:00,14.69,14.7,14.63,14.63,600.0,14.526,14.5359,14.4667,14.4667,600.0
2008-05-07 13:15:00,14.63,14.67,14.63,14.64,1000.0,14.4667,14.5062,14.4667,14.4766,1000.0
2008-05-07 13:20:00,14.66,14.67,14.66,14.66,600.0,14.4963,14.5062,14.4963,14.4963,600.0
2008-05-07 13:25:00,14.66,14.66,14.66,14.66,0.0,14.4963,14.4963,14.4963,14.4963,0.0
2008-05-07 13:30:00,14.66,14.66,14.65,14.65,800.0,14.4963,14.4963,14.4865,14.4865,800.0
2008-05-07 13:35:00,14.66,14.66,14.65,14.65,300.0,14.4963,14.4963,14.4865,14.4865,300.0
2008-05-07 13:40:00,14.66,14.66,14.66,14.66,400.0,14.4963,14.4963,14.4963,14.4963,400.0
2008-05-07 13:45:00,14.65,14.65,14.64,14.64,500.0,14.4865,14.4865,14.4766,14.4766,500.0
2008-05-07 13:50:00,14.64,14.65,14.64,14.64,1200.0,14.4766,14.4865,14.4766,14.4766,1200.0
2008-05-07 13:55:00,14.64,14.65,14.61,14.61,600.0,14.4766,14.4865,14.4469,14.4469,600.0
2008-05-07 14:00:00,14.61,14.61,14.59,14.59,800.0,14.4469,14.4469,14.4271,14.4271,800.0
2008-05-07 14:05:00,14.6,14.61,14.6,14.61,400.0,14.437,14.4469,14.437,14.4469,400.0
2008-05-07 14:10:00,14.61,14.62,14.58,14.58,2400.0,14.4469,14.4568,14.4172,14.4172,2400.0
2008-05-07 14:15:00,14.58,14.58,14.58,14.58,100.0,14.4172,14.4172,14.4172,14.4172,100.0
2008-05-07 14:20:00,14.58,14.61,14.58,14.61,1800.0,14.4172,14.4469,14.4172,14.4469,1800.0
2008-05-07 14:25:00,14.62,14.63,14.59,14.59,900.0,14.4568,14.4667,14.4271,14.4271,900.0
2008-05-07 14:30:00,14.57,14.59,14.51,14.59,3100.0,14.4074,14.4271,14.348,14.4271,3100.0
2008-05-07 14:35:00,14.59,14.59,14.59,14.59,300.0,14.4271,14.4271,14.4271,14.4271,300.0
2008-05-07 14:40:00,14.58,14.58,14.58,14.58,200.0,14.4172,14.4172,14.4172,14.4172,200.0
2008-05-07 14:45:00,14.57,14.58,14.55,14.55,800.0,14.4074,14.4172,14.3876,14.3876,800.0
2008-05-07 14:50:00,14.54,14.54,14.5,14.51,800.0,14.3777,14.3777,14.3381,14.348,800.0
2008-05-07 14:55:00,14.5,14.5,14.46,14.48,1600.0,14.3381,14.3381,14.2986,14.3184,1600.0
2008-05-07 15:00:00,14.46,14.47,14.46,14.47,500.0,14.2986,14.3085,14.2986,14.3085,500.0
2008-05-07 15:05:00,14.46,14.47,14.45,14.45,2700.0,14.2986,14.3085,14.2887,14.2887,2700.0
2008-05-07 15:10:00,14.45,14.45,14.43,14.45,1700.0,14.2887,14.2887,14.2689,14.2887,1700.0
2008-05-07 15:15:00,14.44,14.5,14.43,14.5,2200.0,14.2788,14.3381,14.2689,14.3381,2200.0
2008-05-07 15:20:00,14.48,14.48,14.42,14.43,4700.0,14.3184,14.3184,14.259,14.2689,4700.0
2008-05-07 15:25:00,14.44,14.46,14.44,14.46,2200.0,14.2788,14.2986,14.2788,14.2986,2200.0
2008-05-07 15:30:00,14.47,14.61,14.47,14.58,4400.0,14.3085,14.4469,14.3085,14.4172,4400.0
2008-05-07 15:35:00,14.55,14.55,14.5,14.53,4100.0,14.3876,14.3876,14.3381,14.3678,4100.0
2008-05-07 15:40:00,14.54,14.59,14.5,14.58,5300.0,14.3777,14.4271,14.3381,14.4172,5300.0
2008-05-07 15:45:00,14.57,14.6,14.49,14.52,11300.0,14.4074,14.437,14.3282,14.3579,11300.0
2008-05-07 15:50:00,14.51,14.52,14.49,14.5,2700.0,14.348,14.3579,14.3282,14.3381,2700.0
2008-05-07 15:55:00,14.49,14.55,14.49,14.5,13300.0,14.3282,14.3876,14.3282,14.3381,13300.0
2008-05-08 09:30:00,14.53,14.53,14.53,14.53,100.0,14.3678,14.3678,14.3678,14.3678,100.0
2008-05-08 09:35:00,14.45,14.45,14.4,14.4,400.0,14.2887,14.2887,14.2392,14.2392,400.0
2008-05-08 09:40:00,14.35,14.39,14.34,14.39,300.0,14.1898,14.2294,14.1799,14.2294,300.0
2008-05-08 09:45:00,14.35,14.39,14.32,14.39,1900.0,14.1898,14.2294,14.1601,14.2294,1900.0
2008-05-08 09:50:00,14.37,14.38,14.29,14.32,5300.0,14.2096,14.2195,14.1305,14.1601,5300.0
2008-05-08 09:55:00,14.33,14.35,14.31,14.33,1600.0,14.17,14.1898,14.1503,14.17,1600.0
2008-05-08 10:00:00,14.33,14.33,14.3,14.31,800.0,14.17,14.17,14.1404,14.1503,800.0
2008-05-08 10:05:00,14.29,14.33,14.29,14.31,3200.0,14.1305,14.17,14.1305,14.1503,3200.0
2008-05-08 10:10:00,14.33,14.34,14.29,14.34,600.0,14.17,14.1799,14.1305,14.1799,600.0
2008-05-08 10:15:00,14.32,14.32,14.25,14.25,4400.0,14.1601,14.1601,14.0909,14.0909,4400.0
2008-05-08 10:20:00,14.26,14.26,14.2,14.22,2900.0,14.1008,14.1008,14.0415,14.0613,2900.0
2008-05-08 10:25:00,14.23,14.23,14.14,14.14,2200.0,14.0711,14.0711,13.9822,13.9822,2200.0
2008-05-08 10:30:00,14.17,14.17,14.15,14.16,6300.0,14.0118,14.0118,13.992,14.0019,6300.0
2008-05-08 10:35:00,14.15,14.15,14.05,14.09,4100.0,13.992,13.992,13.8932,13.9327,4100.0
2008-05-08 10:40:00,14.08,14.08,14.01,14.01,800.0,13.9228,13.9228,13.8536,13.8536,800.0
2008-05-08 10:45:00,14.05,14.08,13.97,13.97,4100.0,13.8932,13.9228,13.8141,13.8141,4100.0
2008-05-08 10:50:00,13.95,14.01,13.95,14.01,800.0,13.7943,13.8536,13.7943,13.8536,800.0
2008-05-08 10:55:00,14.0,14.01,13.99,14.01,1400.0,13.8437,13.8536,13.8338,13.8536,1400.0
2008-05-08 11:00:00,14.01,14.05,13.99,14.05,3500.0,13.8536,13.8932,13.8338,13.8932,3500.0
2008-05-08 11:05:00,14.06,14.06,14.0,14.06,7600.0,13.903,13.903,13.8437,13.903,7600.0
2008-05-08 11:10:00,14.06,14.1,14.06,14.09,2100.0,13.903,13.9426,13.903,13.9327,2100.0
2008-05-08 11:15:00,14.1,14.15,14.1,14.15,1800.0,13.9426,13.992,13.9426,13.992,1800.0
2008-05-08 11:20:00,14.18,14.18,14.12,14.12,300.0,14.0217,14.0217,13.9624,13.9624,300.0
2008-05-08 11:25:00,14.1,14.13,14.1,14.13,200.0,13.9426,13.9723,13.9426,13.9723,200.0
2008-05-08 11:30:00,14.12,14.12,14.12,14.12,100.0,13.9624,13.9624,13.9624,13.9624,100.0
2008-05-08 11:35:00,14.12,14.12,14.12,14.12,100.0,13.9624,13.9624,13.9624,13.9624,100.0
2008-05-08 11:40:00,14.12,14.15,14.09,14.11,7900.0,13.9624,13.992,13.9327,13.9525,7900.0
2008-05-08 11:45:00,14.13,14.16,14.13,14.16,300.0,13.9723,14.0019,13.9723,14.0019,300.0
2008-05-08 11:50:00,14.15,14.15,14.15,14.15,100.0,13.992,13.992,13.992,13.992,100.0
2008-05-08 11:55:00,14.15,14.19,14.15,14.19,500.0,13.992,14.0316,13.992,14.0316,500.0
2008-05-08 12:00:00,14.17,14.26,14.17,14.26,900.0,14.0118,14.1008,14.0118,14.1008,900.0
2008-05-08 12:05:00,14.28,14.29,14.26,14.27,400.0,14.1206,14.1305,14.1008,14.1107,400.0
2008-05-08 12:10:00,14.27,14.3,14.27,14.29,1000.0,14.1107,14.1404,14.1107,14.1305,1000.0
2008-05-08 12:15:00,14.26,14.27,14.26,14.27,200.0,14.1008,14.1107,14.1008,14.1107,200.0
2008-05-08 12:20:00,14.25,14.27,14.25,14.27,200.0,14.0909,14.1107,14.0909,14.1107,200.0
2008-05-08 12:25:00,14.27,14.27,14.24,14.26,500.0,14.1107,14.1107,14.081,14.1008,500.0
2008-05-08 12:30:00,14.26,14.27,14.24,14.24,500.0,14.1008,14.1107,14.081,14.081,500.0
2008-05-08 12:35:00,14.24,14.27,14.24,14.27,500.0,14.081,14.1107,14.081,14.1107,500.0
2008-05-08 12:40:00,14.23,14.23,14.23,14.23,100.0,14.0711,14.0711,14.0711,14.0711,100.0
2008-05-08 12:45:00,14.24,14.24,14.23,14.24,4000.0,14.081,14.081,14.0711,14.081,4000.0
2008-05-08 12:50:00,14.23,14.24,14.23,14.24,300.0,14.0711,14.081,14.0711,14.081,300.0
2008-05-08 12:55:00,14.24,14.25,14.21,14.22,400.0,14.081,14.0909,14.0514,14.0613,400.0
2008-05-08 13:00:00,14.23,14.24,14.21,14.22,1600.0,14.0711,14.081,14.0514,14.0613,1600.0
2008-05-08 13:05:00,14.23,14.24,14.23,14.24,300.0,14.0711,14.081,14.0711,14.081,300.0
2008-05-08 13:10:00,14.25,14.27,14.24,14.27,700.0,14.0909,14.1107,14.081,14.1107,700.0
2008-05-08 13:15:00,14.27,14.27,14.27,14.27,300.0,14.1107,14.1107,14.1107,14.1107,300.0
2008-05-08 13:20:00,14.26,14.29,14.26,14.28,700.0,14.1008,14.1305,14.1008,14.1206,700.0
2008-05-08 13:25:00,14.28,14.33,14.28,14.33,1200.0,14.1206,14.17,14.1206,14.17,1200.0
2008-05-08 13:30:00,14.35,14.4,14.35,14.4,700.0,14.1898,14.2392,14.1898,14.2392,700.0
2008-05-08 13:35:00,14.42,14.42,14.42,14.42,500.0,14.259,14.259,14.259,14.259,500.0
2008-05-08 13:40:00,14.42,14.42,14.33,14.37,1900.0,14.259,14.259,14.17,14.2096,1900.0
2008-05-08 13:45:00,14.34,14.35,14.34,14.35,500.0,14.1799,14.1898,14.1799,14.1898,500.0
2008-05-08 13:50:00,14.35,14.38,14.35,14.38,300.0,14.1898,14.2195,14.1898,14.2195,300.0
2008-05-08 13:55:00,14.36,14.42,14.36,14.4,500.0,14.1997,14.259,14.1997,14.2392,500.0
2008-05-08 14:00:00,14.4,14.42,14.4,14.42,400.0,14.2392,14.259,14.2392,14.259,400.0
2008-05-08 14:05:00,14.41,14.41,14.34,14.34,400.0,14.2491,14.2491,14.1799,14.1799,400.0
2008-05-08 14:10:00,14.31,14.31,14.3,14.31,300.0,14.1503,14.1503,14.1404,14.1503,300.0
2008-05-08 14:15:00,14.3,14.31,14.25,14.26,700.0,14.1404,14.1503,14.0909,14.1008,700.0
2008-05-08 14:20:00,14.25,14.26,14.24,14.24,1000.0,14.0909,14.1008,14.081,14.081,1000.0
2008-05-08 14:25:00,14.24,14.25,14.23,14.23,700.0,14.081,14.0909,14.0711,14.0711,700.0
2008-05-08 14:30:00,14.23,14.24,14.23,14.24,500.0,14.0711,14.081,14.0711,14.081,500.0
2008-05-08 14:35:00,14.25,14.25,14.24,14.24,1400.0,14.0909,14.0909,14.081,14.081,1400.0
2008-05-08 14:40:00,14.25,14.25,14.23,14.24,500.0,14.0909,14.0909,14.0711,14.081,500.0
2008-05-08 14:45:00,14.23,14.25,14.23,14.23,3700.0,14.0711,14.0909,14.0711,14.0711,3700.0
2008-05-08 14:50:00,14.25,14.25,14.25,14.25,100.0,14.0909,14.0909,14.0909,14.0909,100.0
2008-05-08 14:55:00,14.23,14.23,14.23,14.23,1000.0,14.0711,14.0711,14.0711,14.0711,1000.0
2008-05-08 15:00:00,14.23,14.24,14.2,14.22,5400.0,14.0711,14.081,14.0415,14.0613,5400.0
2008-05-08 15:05:00,14.22,14.22,14.2,14.2,1500.0,14.0613,14.0613,14.0415,14.0415,1500.0
2008-05-08 15:10:00,14.22,14.23,14.2,14.22,3000.0,14.0613,14.0711,14.0415,14.0613,3000.0
2008-05-08 15:15:00,14.21,14.21,14.15,14.16,1000.0,14.0514,14.0514,13.992,14.0019,1000.0
2008-05-08 15:20:00,14.15,14.15,14.15,14.15,200.0,13.992,13.992,13.992,13.992,200.0
2008-05-08 15:25:00,14.15,14.16,14.15,14.15,1000.0,13.992,14.0019,13.992,13.992,1000.0
2008-05-08 15:30:00,14.16,14.17,14.15,14.17,2100.0,14.0019,14.0118,13.992,14.0118,2100.0
2008-05-08 15:35:00,14.17,14.26,14.17,14.26,2300.0,14.0118,14.1008,14.0118,14.1008,2300.0
2008-05-08 15:40:00,14.25,14.26,14.24,14.24,1200.0,14.0909,14.1008,14.081,14.081,1200.0
2008-05-08 15:45:00,14.24,14.24,14.21,14.24,1900.0,14.081,14.081,14.0514,14.081,1900.0
2008-05-08 15:50:00,14.26,14.29,14.26,14.28,2300.0,14.1008,14.1305,14.1008,14.1206,2300.0
2008-05-08 15:55:00,14.29,14.42,14.29,14.34,11600.0,14.1305,14.259,14.1305,14.1799,11600.0
2008-05-09 09:30:00,14.07,14.24,13.96,13.97,9500.0,13.9129,14.081,13.8042,13.8141,9500.0
2008-05-09 09:35:00,13.96,13.98,13.95,13.98,6100.0,13.8042,13.8239,13.7943,13.8239,6100.0
2008-05-09 09:40:00,13.97,14.02,13.97,14.0,3600.0,13.8141,13.8635,13.8141,13.8437,3600.0
2008-05-09 09:45:00,14.06,14.13,14.05,14.12,1400.0,13.903,13.9723,13.8932,13.9624,1400.0
2008-05-09 09:50:00,14.09,14.15,14.06,14.08,900.0,13.9327,13.992,13.903,13.9228,900.0
2008-05-09 09:55:00,14.06,14.12,14.05,14.05,1200.0,13.903,13.9624,13.8932,13.8932,1200.0
2008-05-09 10:00:00,14.01,14.05,14.0,14.05,1600.0,13.8536,13.8932,13.8437,13.8932,1600.0
2008-05-09 10:05:00,14.0,14.04,14.0,14.03,1200.0,13.8437,13.8833,13.8437,13.8734,1200.0
2008-05-09 10:10:00,14.0,14.03,14.0,14.02,2100.0,13.8437,13.8734,13.8437,13.8635,2100.0
2008-05-09 10:15:00,14.02,14.02,14.0,14.0,900.0,13.8635,13.8635,13.8437,13.8437,900.0
2008-05-09 10:20:00,14.03,14.13,14.0,14.13,4800.0,13.8734,13.9723,13.8437,13.9723,4800.0
2008-05-09 10:25:00,14.06,14.08,14.0,14.01,1300.0,13.903,13.9228,13.8437,13.8536,1300.0
2008-05-09 10:30:00,14.0,14.03,14.0,14.03,800.0,13.8437,13.8734,13.8437,13.8734,800.0
2008-05-09 10:35:00,14.02,14.03,14.0,14.01,1300.0,13.8635,13.8734,13.8437,13.8536,1300.0
2008-05-09 10:40:00,14.0,14.03,14.0,14.01,800.0,13.8437,13.8734,13.8437,13.8536,800.0
2008-05-09 10:45:00,14.0,14.06,14.0,14.05,2600.0,13.8437,13.903,13.8437,13.8932,2600.0
2008-05-09 10:50:00,14.01,14.03,14.0,14.03,900.0,13.8536,13.8734,13.8437,13.8734,900.0
2008-05-09 10:55:00,14.0,14.03,14.0,14.03,700.0,13.8437,13.8734,13.8437,13.8734,700.0
2008-05-09 11:00:00,14.03,14.03,14.0,14.02,1200.0,13.8734,13.8734,13.8437,13.8635,1200.0
2008-05-09 11:05:00,14.0,14.02,14.0,14.02,400.0,13.8437,13.8635,13.8437,13.8635,400.0
2008-05-09 11:10:00,14.0,14.0,14.0,14.0,500.0,13.8437,13.8437,13.8437,13.8437,500.0
2008-05-09 11:15:00,14.02,14.02,14.0,14.01,700.0,13.8635,13.8635,13.8437,13.8536,700.0
2008-05-09 11:20:00,14.0,14.01,14.0,14.0,1700.0,13.8437,13.8536,13.8437,13.8437,1700.0
2008-05-09 11:25:00,14.0,14.0,14.0,14.0,300.0,13.8437,13.8437,13.8437,13.8437,300.0
2008-05-09 11:30:00,14.0,14.01,14.0,14.0,700.0,13.8437,13.8536,13.8437,13.8437,700.0
2008-05-09 11:35:00,14.01,14.01,14.0,14.0,500.0,13.8536,13.8536,13.8437,13.8437,500.0
2008-05-09 11:40:00,14.0,14.01,14.0,14.0,500.0,13.8437,13.8536,13.8437,13.8437,500.0
2008-05-09 11:45:00,14.0,14.01,14.0,14.0,800.0,13.8437,13.8536,13.8437,13.8437,800.0
2008-05-09 11:50:00,14.0,14.01,14.0,14.0,600.0,13.8437,13.8536,13.8437,13.8437,600.0
2008-05-09 11:55:00,14.0,14.0,14.0,14.0,200.0,13.8437,13.8437,13.8437,13.8437,200.0
2008-05-09 12:00:00,14.0,14.01,14.0,14.01,1000.0,13.8437,13.8536,13.8437,13.8536,1000.0
2008-05-09 12:05:00,14.0,14.01,14.0,14.0,600.0,13.8437,13.8536,13.8437,13.8437,600.0
2008-05-09 12:10:00,14.0,14.01,14.0,14.01,600.0,13.8437,13.8536,13.8437,13.8536,600.0
2008-05-09 12:15:00,14.0,14.01,14.0,14.01,400.0,13.8437,13.8536,13.8437,13.8536,400.0
2008-05-09 12:20:00,14.0,14.01,14.0,14.0,600.0,13.8437,13.8536,13.8437,13.8437,600.0
2008-05-09 12:25:00,14.0,14.01,14.0,14.01,600.0,13.8437,13.8536,13.8437,13.8536,600.0
2008-05-09 12:30:00,14.0,14.01,14.0,14.0,600.0,13.8437,13.8536,13.8437,13.8437,600.0
2008-05-09 12:35:00,14.0,14.01,14.0,14.0,400.0,13.8437,13.8536,13.8437,13.8437,400.0
2008-05-09 12:40:00,14.01,14.01,14.0,14.0,700.0,13.8536,13.8536,13.8437,13.8437,700.0
2008-05-09 12:45:00,14.0,14.01,14.0,14.01,3500.0,13.8437,13.8536,13.8437,13.8536,3500.0
2008-05-09 12:50:00,14.0,14.01,14.0,14.01,1200.0,13.8437,13.8536,13.8437,13.8536,1200.0
2008-05-09 12:55:00,14.0,14.01,14.0,14.0,600.0,13.8437,13.8536,13.8437,13.8437,600.0
2008-05-09 13:00:00,14.0,14.01,14.0,14.0,1300.0,13.8437,13.8536,13.8437,13.8437,1300.0
2008-05-09 13:05:00,14.01,14.02,14.0,14.0,3400.0,13.8536,13.8635,13.8437,13.8437,3400.0
2008-05-09 13:10:00,14.0,14.02,14.0,14.02,700.0,13.8437,13.8635,13.8437,13.8635,700.0
2008-05-09 13:15:00,14.0,14.02,14.0,14.02,3600.0,13.8437,13.8635,13.8437,13.8635,3600.0
2008-05-09 13:20:00,14.0,14.1,14.0,14.07,7500.0,13.8437,13.9426,13.8437,13.9129,7500.0
2008-05-09 13:25:00,14.09,14.09,14.05,14.05,900.0,13.9327,13.9327,13.8932,13.8932,900.0
2008-05-09 13:30:00,14.04,14.04,14.0,14.04,1900.0,13.8833,13.8833,13.8437,13.8833,1900.0
2008-05-09 13:35:00,14.02,14.1,14.02,14.09,3900.0,13.8635,13.9426,13.8635,13.9327,3900.0
2008-05-09 13:40:00,14.06,14.08,14.03,14.03,600.0,13.903,13.9228,13.8734,13.8734,600.0
2008-05-09 13:45:00,14.03,14.05,14.02,14.02,900.0,13.8734,13.8932,13.8635,13.8635,900.0
2008-05-09 13:50:00,14.02,14.06,14.02,14.05,3100.0,13.8635,13.903,13.8635,13.8932,3100.0
2008-05-09 13:55:00,14.05,14.06,14.05,14.06,1100.0,13.8932,13.903,13.8932,13.903,1100.0
2008-05-09 14:00:00,14.05,14.06,14.05,14.05,1100.0,13.8932,13.903,13.8932,13.8932,1100.0
2008-05-09 14:05:00,14.05,14.11,14.05,14.1,9400.0,13.8932,13.9525,13.8932,13.9426,9400.0
2008-05-09 14:10:00,14.1,14.1,14.1,14.1,900.0,13.9426,13.9426,13.9426,13.9426,900.0
2008-05-09 14:15:00,14.11,14.11,14.08,14.1,2400.0,13.9525,13.9525,13.9228,13.9426,2400.0
2008-05-09 14:20:00,14.1,14.1,14.07,14.08,3100.0,13.9426,13.9426,13.9129,13.9228,3100.0
2008-05-09 14:25:00,14.1,14.1,14.01,14.07,7800.0,13.9426,13.9426,13.8536,13.9129,7800.0
2008-05-09 14:30:00,14.08,14.12,14.08,14.11,1700.0,13.9228,13.9624,13.9228,13.9525,1700.0
2008-05-09 14:35:00,14.1,14.11,14.1,14.11,1500.0,13.9426,13.9525,13.9426,13.9525,1500.0
2008-05-09 14:40:00,14.1,14.1,14.08,14.09,1300.0,13.9426,13.9426,13.9228,13.9327,1300.0
2008-05-09 14:45:00,14.09,14.11,14.07,14.1,2800.0,13.9327,13.9525,13.9129,13.9426,2800.0
2008-05-09 14:50:00,14.1,14.1,14.07,14.07,2300.0,13.9426,13.9426,13.9129,13.9129,2300.0
2008-05-09 14:55:00,14.07,14.1,14.07,14.07,2100.0,13.9129,13.9426,13.9129,13.9129,2100.0
2008-05-09 15:00:00,14.07,14.11,14.07,14.1,2500.0,13.9129,13.9525,13.9129,13.9426,2500.0
2008-05-09 15:05:00,14.1,14.1,14.1,14.1,1500.0,13.9426,13.9426,13.9426,13.9426,1500.0
2008-05-09 15:10:00,14.1,14.1,14.1,14.1,1200.0,13.9426,13.9426,13.9426,13.9426,1200.0
2008-05-09 15:15:00,14.1,14.11,14.1,14.1,2900.0,13.9426,13.9525,13.9426,13.9426,2900.0
2008-05-09 15:20:00,14.11,14.15,14.11,14.11,4300.0,13.9525,13.992,13.9525,13.9525,4300.0
2008-05-09 15:25:00,14.1,14.14,14.1,14.1,3800.0,13.9426,13.9822,13.9426,13.9426,3800.0
2008-05-09 15:30:00,14.1,14.13,14.1,14.11,3400.0,13.9426,13.9723,13.9426,13.9525,3400.0
2008-05-09 15:35:00,14.1,14.14,14.1,14.11,3800.0,13.9426,13.9822,13.9426,13.9525,3800.0
2008-05-09 15:40:00,14.15,14.15,14.1,14.11,2000.0,13.992,13.992,13.9426,13.9525,2000.0
2008-05-09 15:45:00,14.13,14.16,14.1,14.14,7500.0,13.9723,14.0019,13.9426,13.9822,7500.0
2008-05-09 15:50:00,14.13,14.16,14.13,14.15,3000.0,13.9723,14.0019,13.9723,13.992,3000.0
2008-05-09 15:55:00,14.14,14.21,14.14,14.21,4700.0,13.9822,14.0514,13.9822,14.0514,4700.0
2008-05-12 09:30:00,14.28,14.3,14.28,14.3,500.0,14.1206,14.1404,14.1206,14.1404,500.0
2008-05-12 09:35:00,14.34,14.34,14.31,14.31,300.0,14.1799,14.1799,14.1503,14.1503,300.0
2008-05-12 09:40:00,14.34,14.34,14.31,14.31,300.0,14.1799,14.1799,14.1503,14.1503,300.0
2008-05-12 09:45:00,14.32,14.34,14.32,14.34,200.0,14.1601,14.1799,14.1601,14.1799,200.0
2008-05-12 09:50:00,14.28,14.3,14.28,14.3,200.0,14.1206,14.1404,14.1206,14.1404,200.0
2008-05-12 09:55:00,14.28,14.34,14.27,14.34,2400.0,14.1206,14.1799,14.1107,14.1799,2400.0
2008-05-12 10:00:00,14.34,14.34,14.34,14.34,300.0,14.1799,14.1799,14.1799,14.1799,300.0
2008-05-12 10:05:00,14.32,14.32,14.32,14.32,100.0,14.1601,14.1601,14.1601,14.1601,100.0
2008-05-12 10:10:00,14.32,14.32,14.32,14.32,0.0,14.1601,14.1601,14.1601,14.1601,0.0
2008-05-12 10:15:00,14.35,14.38,14.34,14.38,1000.0,14.1898,14.2195,14.1799,14.2195,1000.0
2008-05-12 10:20:00,14.38,14.4,14.38,14.4,500.0,14.2195,14.2392,14.2195,14.2392,500.0
2008-05-12 10:25:00,14.42,14.42,14.4,14.4,5300.0,14.259,14.259,14.2392,14.2392,5300.0
2008-05-12 10:30:00,14.4,14.4,14.4,14.4,2400.0,14.2392,14.2392,14.2392,14.2392,2400.0
2008-05-12 10:35:00,14.42,14.42,14.4,14.42,1200.0,14.259,14.259,14.2392,14.259,1200.0
2008-05-12 10:40:00,14.42,14.42,14.41,14.41,1400.0,14.259,14.259,14.2491,14.2491,1400.0
2008-05-12 10:45:00,14.42,14.42,14.4,14.41,900.0,14.259,14.259,14.2392,14.2491,900.0
2008-05-12 10:50:00,14.42,14.5,14.42,14.49,5400.0,14.259,14.3381,14.259,14.3282,5400.0
2008-05-12 10:55:00,14.49,14.49,14.49,14.49,600.0,14.3282,14.3282,14.3282,14.3282,600.0
2008-05-12 11:00:00,14.49,14.49,14.48,14.48,500.0,14.3282,14.3282,14.3184,14.3184,500.0
2008-05-12 11:05:00,14.49,14.57,14.49,14.57,112500.0,14.3282,14.4074,14.3282,14.4074,112500.0
2008-05-12 11:10:00,14.57,14.76,14.57,14.71,4500.0,14.4074,14.5952,14.4074,14.5458,4500.0
2008-05-12 11:15:00,14.71,14.71,14.67,14.69,700.0,14.5458,14.5458,14.5062,14.526,700.0
2008-05-12 11:20:00,14.62,14.62,14.54,14.58,1900.0,14.4568,14.4568,14.3777,14.4172,1900.0
2008-05-12 11:25:00,14.53,14.53,14.44,14.44,2700.0,14.3678,14.3678,14.2788,14.2788,2700.0
2008-05-12 11:30:00,14.45,14.45,14.42,14.43,1200.0,14.2887,14.2887,14.259,14.2689,1200.0
2008-05-12 11:35:00,14.46,14.46,14.42,14.42,1300.0,14.2986,14.2986,14.259,14.259,1300.0
2008-05-12 11:40:00,14.41,14.41,14.32,14.33,2100.0,14.2491,14.2491,14.1601,14.17,2100.0
2008-05-12 11:45:00,14.33,14.33,14.3,14.3,2100.0,14.17,14.17,14.1404,14.1404,2100.0
2008-05-12 11:50:00,14.31,14.39,14.3,14.35,7900.0,14.1503,14.2294,14.1404,14.1898,7900.0
2008-05-12 11:55:00,14.37,14.37,14.33,14.36,800.0,14.2096,14.2096,14.17,14.1997,800.0
2008-05-12 12:00:00,14.35,14.37,14.35,14.36,7500.0,14.1898,14.2096,14.1898,14.1997,7500.0
2008-05-12 12:05:00,14.35,14.36,14.31,14.36,5600.0,14.1898,14.1997,14.1503,14.1997,5600.0
2008-05-12 12:10:00,14.39,14.39,14.39,14.39,300.0,14.2294,14.2294,14.2294,14.2294,300.0
2008-05-12 12:15:00,14.36,14.37,14.32,14.32,3300.0,14.1997,14.2096,14.1601,14.1601,3300.0
2008-05-12 12:20:00,14.31,14.31,14.25,14.25,1900.0,14.1503,14.1503,14.0909,14.0909,1900.0
2008-05-12 12:25:00,14.19,14.22,14.19,14.22,2600.0,14.0316,14.0613,14.0316,14.0613,2600.0
2008-05-12 12:30:00,14.2,14.2,14.2,14.2,1200.0,14.0415,14.0415,14.0415,14.0415,1200.0
2008-05-12 12:35:00,14.2,14.21,14.2,14.21,2100.0,14.0415,14.0514,14.0415,14.0514,2100.0
2008-05-12 12:40:00,14.2,14.2,14.1,14.1,3000.0,14.0415,14.0415,13.9426,13.9426,3000.0
2008-05-12 12:45:00,14.07,14.11,14.07,14.1,2800.0,13.9129,13.9525,13.9129,13.9426,2800.0
2008-05-12 12:50:00,14.11,14.11,14.07,14.08,1000.0,13.9525,13.9525,13.9129,13.9228,1000.0
2008-05-12 12:55:00,14.07,14.09,14.07,14.09,2600.0,13.9129,13.9327,13.9129,13.9327,2600.0
2008-05-12 13:00:00,14.09,14.11,14.08,14.11,3400.0,13.9327,13.9525,13.9228,13.9525,3400.0
2008-05-12 13:05:00,14.12,14.16,14.12,14.16,1100.0,13.9624,14.0019,13.9624,14.0019,1100.0
2008-05-12 13:10:00,14.16,14.16,14.14,14.14,500.0,14.0019,14.0019,13.9822,13.9822,500.0
2008-05-12 13:15:00,14.13,14.16,14.12,14.12,1200.0,13.9723,14.0019,13.9624,13.9624,1200.0
2008-05-12 13:20:00,14.12,14.15,14.11,14.15,1700.0,13.9624,13.992,13.9525,13.992,1700.0
2008-05-12 13:25:00,14.14,14.17,14.13,14.17,2800.0,13.9822,14.0118,13.9723,14.0118,2800.0
2008-05-12 13:30:00,14.18,14.18,14.15,14.15,1200.0,14.0217,14.0217,13.992,13.992,1200.0
2008-05-12 13:35:00,14.14,14.15,14.11,14.14,5300.0,13.9822,13.992,13.9525,13.9822,5300.0
2008-05-12 13:40:00,14.15,14.15,14.12,14.14,500.0,13.992,13.992,13.9624,13.9822,500.0
2008-05-12 13:45:00,14.11,14.11,13.99,13.99,4000.0,13.9525,13.9525,13.8338,13.8338,4000.0
2008-05-12 13:50:00,14.03,14.03,14.0,14.0,1700.0,13.8734,13.8734,13.8437,13.8437,1700.0
2008-05-12 13:55:00,14.0,14.0,13.95,13.98,4800.0,13.8437,13.8437,13.7943,13.8239,4800.0
2008-05-12 14:00:00,13.98,13.98,13.95,13.95,1700.0,13.8239,13.8239,13.7943,13.7943,1700.0
2008-05-12 14:05:00,13.93,13.93,13.79,13.79,7600.0,13.7745,13.7745,13.6361,13.6361,7600.0
2008-05-12 14:10:00,13.79,13.9,13.75,13.9,8700.0,13.6361,13.7448,13.5965,13.7448,8700.0
2008-05-12 14:15:00,13.91,13.94,13.9,13.93,1600.0,13.7547,13.7844,13.7448,13.7745,1600.0
2008-05-12 14:20:00,13.93,14.0,13.92,14.0,1500.0,13.7745,13.8437,13.7646,13.8437,1500.0
2008-05-12 14:25:00,14.0,14.08,14.0,14.08,2200.0,13.8437,13.9228,13.8437,13.9228,2200.0
2008-05-12 14:30:00,14.11,14.15,14.11,14.14,900.0,13.9525,13.992,13.9525,13.9822,900.0
2008-05-12 14:35:00,14.14,14.15,14.14,14.15,2000.0,13.9822,13.992,13.9822,13.992,2000.0
2008-05-12 14:40:00,14.15,14.15,14.15,14.15,500.0,13.992,13.992,13.992,13.992,500.0
2008-05-12 14:45:00,14.15,14.15,14.14,14.14,1100.0,13.992,13.992,13.9822,13.9822,1100.0
2008-05-12 14:50:00,14.15,14.16,14.15,14.16,2000.0,13.992,14.0019,13.992,14.0019,2000.0
2008-05-12 14:55:00,14.16,14.17,14.14,14.15,1600.0,14.0019,14.0118,13.9822,13.992,1600.0
2008-05-12 15:00:00,14.15,14.15,14.15,14.15,1200.0,13.992,13.992,13.992,13.992,1200.0
2008-05-12 15:05:00,14.16,14.16,14.15,14.15,1100.0,14.0019,14.0019,13.992,13.992,1100.0
2008-05-12 15:10:00,14.16,14.17,14.15,14.17,600.0,14.0019,14.0118,13.992,14.0118,600.0
2008-05-12 15:15:00,14.15,14.16,14.14,14.15,3600.0,13.992,14.0019,13.9822,13.992,3600.0
2008-05-12 15:20:00,14.15,14.16,14.15,14.15,1700.0,13.992,14.0019,13.992,13.992,1700.0
2008-05-12 15:25:00,14.15,14.16,14.14,14.14,1000.0,13.992,14.0019,13.9822,13.9822,1000.0
2008-05-12 15:30:00,14.15,14.15,14.07,14.1,4600.0,13.992,13.992,13.9129,13.9426,4600.0
2008-05-12 15:35:00,14.12,14.17,14.12,14.17,2500.0,13.9624,14.0118,13.9624,14.0118,2500.0
2008-05-12 15:40:00,14.17,14.18,14.15,14.18,7900.0,14.0118,14.0217,13.992,14.0217,7900.0
2008-05-12 15:45:00,14.18,14.22,14.18,14.2,2100.0,14.0217,14.0613,14.0217,14.0415,2100.0
2008-05-12 15:50:00,14.21,14.21,14.2,14.21,1000.0,14.0514,14.0514,14.0415,14.0514,1000.0
2008-05-12 15:55:00,14.21,14.29,14.21,14.25,6600.0,14.0514,14.1305,14.0514,14.0909,6600.0
2008-05-13 09:30:00,14.28,14.28,14.28,14.28,200.0,14.1206,14.1206,14.1206,14.1206,200.0
2008-05-13 09:35:00,14.28,14.28,14.28,14.28,0.0,14.1206,14.1206,14.1206,14.1206,0.0
2008-05-13 09:40:00,14.3,14.3,14.3,14.3,100.0,14.1404,14.1404,14.1404,14.1404,100.0
2008-05-13 09:45:00,14.34,14.34,14.34,14.34,100.0,14.1799,14.1799,14.1799,14.1799,100.0
2008-05-13 09:50:00,14.35,14.35,14.35,14.35,100.0,14.1898,14.1898,14.1898,14.1898,100.0
2008-05-13 09:55:00,14.44,14.46,14.44,14.46,500.0,14.2788,14.2986,14.2788,14.2986,500.0
2008-05-13 10:00:00,14.49,14.5,14.49,14.5,700.0,14.3282,14.3381,14.3282,14.3381,700.0
2008-05-13 10:05:00,14.49,14.49,14.39,14.39,1100.0,14.3282,14.3282,14.2294,14.2294,1100.0
2008-05-13 10:10:00,14.39,14.39,14.39,14.39,0.0,14.2294,14.2294,14.2294,14.2294,0.0
2008-05-13 10:15:00,14.43,14.52,14.43,14.5,1400.0,14.2689,14.3579,14.2689,14.3381,1400.0
2008-05-13 10:20:00,14.53,14.58,14.53,14.58,800.0,14.3678,14.4172,14.3678,14.4172,800.0
2008-05-13 10:25:00,14.59,14.65,14.59,14.64,2000.0,14.4271,14.4865,14.4271,14.4766,2000.0
2008-05-13 10:30:00,14.65,14.65,14.53,14.53,2100.0,14.4865,14.4865,14.3678,14.3678,2100.0
2008-05-13 10:35:00,14.5,14.51,14.49,14.49,800.0,14.3381,14.348,14.3282,14.3282,800.0
2008-05-13 10:40:00,14.48,14.51,14.48,14.5,3300.0,14.3184,14.348,14.3184,14.3381,3300.0
2008-05-13 10:45:00,14.5,14.5,14.48,14.49,800.0,14.3381,14.3381,14.3184,14.3282,800.0
2008-05-13 10:50:00,14.5,14.5,14.49,14.49,400.0,14.3381,14.3381,14.3282,14.3282,400.0
2008-05-13 10:55:00,14.5,14.51,14.5,14.5,1100.0,14.3381,14.348,14.3381,14.3381,1100.0
2008-05-13 11:00:00,14.51,14.51,14.49,14.5,800.0,14.348,14.348,14.3282,14.3381,800.0
2008-05-13 11:05:00,14.49,14.52,14.49,14.51,10200.0,14.3282,14.3579,14.3282,14.348,10200.0
2008-05-13 11:10:00,14.51,14.55,14.5,14.54,7200.0,14.348,14.3876,14.3381,14.3777,7200.0
2008-05-13 11:15:00,14.57,14.62,14.55,14.55,2000.0,14.4074,14.4568,14.3876,14.3876,2000.0
2008-05-13 11:20:00,14.59,14.59,14.57,14.57,300.0,14.4271,14.4271,14.4074,14.4074,300.0
2008-05-13 11:25:00,14.58,14.59,14.57,14.57,900.0,14.4172,14.4271,14.4074,14.4074,900.0
2008-05-13 11:30:00,14.58,14.58,14.55,14.57,1400.0,14.4172,14.4172,14.3876,14.4074,1400.0
2008-05-13 11:35:00,14.55,14.55,14.5,14.5,500.0,14.3876,14.3876,14.3381,14.3381,500.0
2008-05-13 11:40:00,14.5,14.5,14.42,14.42,1400.0,14.3381,14.3381,14.259,14.259,1400.0
2008-05-13 11:45:00,14.44,14.44,14.44,14.44,300.0,14.2788,14.2788,14.2788,14.2788,300.0
2008-05-13 11:50:00,14.45,14.51,14.45,14.51,1800.0,14.2887,14.348,14.2887,14.348,1800.0
2008-05-13 11:55:00,14.47,14.5,14.47,14.5,500.0,14.3085,14.3381,14.3085,14.3381,500.0
2008-05-13 12:00:00,14.49,14.5,14.43,14.44,2800.0,14.3282,14.3381,14.2689,14.2788,2800.0
2008-05-13 12:05:00,14.44,14.52,14.44,14.49,3100.0,14.2788,14.3579,14.2788,14.3282,3100.0
2008-05-13 12:10:00,14.48,14.48,14.48,14.48,100.0,14.3184,14.3184,14.3184,14.3184,100.0
2008-05-13 12:15:00,14.47,14.48,14.47,14.48,400.0,14.3085,14.3184,14.3085,14.3184,400.0
2008-05-13 12:20:00,14.48,14.48,14.47,14.47,700.0,14.3184,14.3184,14.3085,14.3085,700.0
2008-05-13 12:25:00,14.47,14.47,14.47,14.47,100.0,14.3085,14.3085,14.3085,14.3085,100.0
2008-05-13 12:30:00,14.47,14.51,14.45,14.45,2400.0,14.3085,14.348,14.2887,14.2887,2400.0
2008-05-13 12:35:00,14.43,14.44,14.43,14.43,400.0,14.2689,14.2788,14.2689,14.2689,400.0
2008-05-13 12:40:00,14.43,14.43,14.42,14.42,400.0,14.2689,14.2689,14.259,14.259,400.0
2008-05-13 12:45:00,14.41,14.42,14.38,14.38,600.0,14.2491,14.259,14.2195,14.2195,600.0
2008-05-13 12:50:00,14.32,14.36,14.32,14.36,1300.0,14.1601,14.1997,14.1601,14.1997,1300.0
2008-05-13 12:55:00,14.36,14.36,14.34,14.36,1300.0,14.1997,14.1997,14.1799,14.1997,1300.0
2008-05-13 13:00:00,14.36,14.36,14.33,14.34,1200.0,14.1997,14.1997,14.17,14.1799,1200.0
2008-05-13 13:05:00,14.35,14.35,14.35,14.35,300.0,14.1898,14.1898,14.1898,14.1898,300.0
2008-05-13 13:10:00,14.36,14.38,14.36,14.37,500.0,14.1997,14.2195,14.1997,14.2096,500.0
2008-05-13 13:15:00,14.38,14.39,14.37,14.39,800.0,14.2195,14.2294,14.2096,14.2294,800.0
2008-05-13 13:20:00,14.39,14.41,14.39,14.41,600.0,14.2294,14.2491,14.2294,14.2491,600.0
2008-05-13 13:25:00,14.41,14.41,14.4,14.41,400.0,14.2491,14.2491,14.2392,14.2491,400.0
2008-05-13 13:30:00,14.43,14.44,14.43,14.44,600.0,14.2689,14.2788,14.2689,14.2788,600.0
2008-05-13 13:35:00,14.46,14.54,14.44,14.52,2600.0,14.2986,14.3777,14.2788,14.3579,2600.0
2008-05-13 13:40:00,14.54,14.67,14.54,14.62,10400.0,14.3777,14.5062,14.3777,14.4568,10400.0
2008-05-13 13:45:00,14.63,14.65,14.55,14.56,3100.0,14.4667,14.4865,14.3876,14.3975,3100.0
2008-05-13 13:50:00,14.55,14.55,14.54,14.55,500.0,14.3876,14.3876,14.3777,14.3876,500.0
2008-05-13 13:55:00,14.54,14.62,14.54,14.62,900.0,14.3777,14.4568,14.3777,14.4568,900.0
2008-05-13 14:00:00,14.61,14.61,14.61,14.61,1200.0,14.4469,14.4469,14.4469,14.4469,1200.0
2008-05-13 14:05:00,14.63,14.63,14.62,14.63,700.0,14.4667,14.4667,14.4568,14.4667,700.0
2008-05-13 14:10:00,14.64,14.64,14.64,14.64,600.0,14.4766,14.4766,14.4766,14.4766,600.0
2008-05-13 14:15:00,14.66,14.66,14.65,14.65,400.0,14.4963,14.4963,14.4865,14.4865,400.0
2008-05-13 14:20:00,14.66,14.66,14.65,14.65,2400.0,14.4963,14.4963,14.4865,14.4865,2400.0
2008-05-13 14:25:00,14.63,14.71,14.63,14.7,6300.0,14.4667,14.5458,14.4667,14.5359,6300.0
2008-05-13 14:30:00,14.72,14.74,14.72,14.73,1300.0,14.5557,14.5755,14.5557,14.5656,1300.0
2008-05-13 14:35:00,14.73,14.74,14.73,14.73,1000.0,14.5656,14.5755,14.5656,14.5656,1000.0
2008-05-13 14:40:00,14.75,14.75,14.73,14.75,2500.0,14.5853,14.5853,14.5656,14.5853,2500.0
2008-05-13 14:45:00,14.75,14.75,14.72,14.74,600.0,14.5853,14.5853,14.5557,14.5755,600.0
2008-05-13 14:50:00,14.75,14.75,14.71,14.71,2000.0,14.5853,14.5853,14.5458,14.5458,2000.0
2008-05-13 14:55:00,14.72,14.73,14.7,14.71,1100.0,14.5557,14.5656,14.5359,14.5458,1100.0
2008-05-13 15:00:00,14.73,14.73,14.73,14.73,600.0,14.5656,14.5656,14.5656,14.5656,600.0
2008-05-13 15:05:00,14.73,14.75,14.67,14.67,6200.0,14.5656,14.5853,14.5062,14.5062,6200.0
2008-05-13 15:10:00,14.7,14.7,14.67,14.68,1100.0,14.5359,14.5359,14.5062,14.5161,1100.0
2008-05-13 15:15:00,14.66,14.66,14.63,14.63,1700.0,14.4963,14.4963,14.4667,14.4667,1700.0
2008-05-13 15:20:00,14.63,14.63,14.53,14.55,2400.0,14.4667,14.4667,14.3678,14.3876,2400.0
2008-05-13 15:25:00,14.55,14.55,14.51,14.52,1900.0,14.3876,14.3876,14.348,14.3579,1900.0
2008-05-13 15:30:00,14.52,14.52,14.48,14.49,3500.0,14.3579,14.3579,14.3184,14.3282,3500.0
2008-05-13 15:35:00,14.5,14.56,14.49,14.56,2000.0,14.3381,14.3975,14.3282,14.3975,2000.0
2008-05-13 15:40:00,14.58,14.58,14.56,14.57,1300.0,14.4172,14.4172,14.3975,14.4074,1300.0
2008-05-13 15:45:00,14.57,14.57,14.56,14.57,1400.0,14.4074,14.4074,14.3975,14.4074,1400.0
2008-05-13 15:50:00,14.57,14.57,14.55,14.56,2100.0,14.4074,14.4074,14.3876,14.3975,2100.0
2008-05-13 15:55:00,14.57,14.59,14.56,14.56,2500.0,14.4074,14.4271,14.3975,14.3975,2500.0
2008-05-14 09:30:00,14.59,14.59,14.59,14.59,2100.0,14.4271,14.4271,14.4271,14.4271,2100.0
2008-05-14 09:35:00,14.59,14.59,14.59,14.59,0.0,14.4271,14.4271,14.4271,14.4271,0.0
2008-05-14 09:40:00,14.6,14.6,14.59,14.59,200.0,14.437,14.437,14.4271,14.4271,200.0
2008-05-14 09:45:00,14.59,14.59,14.59,14.59,0.0,14.4271,14.4271,14.4271,14.4271,0.0
2008-05-14 09:50:00,14.59,14.59,14.59,14.59,0.0,14.4271,14.4271,14.4271,14.4271,0.0
2008-05-14 09:55:00,14.67,14.67,14.67,14.67,100.0,14.5062,14.5062,14.5062,14.5062,100.0
2008-05-14 10:00:00,14.7,14.7,14.7,14.7,100.0,14.5359,14.5359,14.5359,14.5359,100.0
2008-05-14 10:05:00,14.7,14.7,14.7,14.7,0.0,14.5359,14.5359,14.5359,14.5359,0.0
2008-05-14 10:10:00,14.74,14.74,14.72,14.74,1300.0,14.5755,14.5755,14.5557,14.5755,1300.0
2008-05-14 10:15:00,14.74,14.74,14.74,14.74,0.0,14.5755,14.5755,14.5755,14.5755,0.0
2008-05-14 10:20:00,14.74,14.74,14.74,14.74,0.0,14.5755,14.5755,14.5755,14.5755,0.0
2008-05-14 10:25:00,14.74,14.76,14.74,14.75,1700.0,14.5755,14.5952,14.5755,14.5853,1700.0
2008-05-14 10:30:00,14.75,14.77,14.75,14.77,300.0,14.5853,14.6051,14.5853,14.6051,300.0
2008-05-14 10:35:00,14.74,14.77,14.74,14.75,1000.0,14.5755,14.6051,14.5755,14.5853,1000.0
2008-05-14 10:40:00,14.76,14.76,14.75,14.76,500.0,14.5952,14.5952,14.5853,14.5952,500.0
2008-05-14 10:45:00,14.75,14.76,14.72,14.74,800.0,14.5853,14.5952,14.5557,14.5755,800.0
2008-05-14 10:50:00,14.76,14.76,14.74,14.75,500.0,14.5952,14.5952,14.5755,14.5853,500.0
2008-05-14 10:55:00,14.77,14.77,14.75,14.75,900.0,14.6051,14.6051,14.5853,14.5853,900.0
2008-05-14 11:00:00,14.74,14.75,14.74,14.74,600.0,14.5755,14.5853,14.5755,14.5755,600.0
2008-05-14 11:05:00,14.74,14.77,14.74,14.75,1100.0,14.5755,14.6051,14.5755,14.5853,1100.0
2008-05-14 11:10:00,14.75,14.77,14.75,14.76,700.0,14.5853,14.6051,14.5853,14.5952,700.0
2008-05-14 11:15:00,14.75,14.75,14.74,14.75,1100.0,14.5853,14.5853,14.5755,14.5853,1100.0
2008-05-14 11:20:00,14.74,14.74,14.71,14.73,1000.0,14.5755,14.5755,14.5458,14.5656,1000.0
2008-05-14 11:25:00,14.7,14.7,14.69,14.69,1100.0,14.5359,14.5359,14.526,14.526,1100.0
2008-05-14 11:30:00,14.69,14.69,14.66,14.66,1100.0,14.526,14.526,14.4963,14.4963,1100.0
2008-05-14 11:35:00,14.66,14.66,14.64,14.64,800.0,14.4963,14.4963,14.4766,14.4766,800.0
2008-05-14 11:40:00,14.64,14.65,14.64,14.65,500.0,14.4766,14.4865,14.4766,14.4865,500.0
2008-05-14 11:45:00,14.66,14.7,14.66,14.7,5000.0,14.4963,14.5359,14.4963,14.5359,5000.0
2008-05-14 11:50:00,14.68,14.69,14.68,14.69,400.0,14.5161,14.526,14.5161,14.526,400.0
2008-05-14 11:55:00,14.75,14.75,14.74,14.74,800.0,14.5853,14.5853,14.5755,14.5755,800.0
2008-05-14 12:00:00,14.77,14.77,14.74,14.74,2300.0,14.6051,14.6051,14.5755,14.5755,2300.0
2008-05-14 12:05:00,14.74,14.75,14.74,14.75,1000.0,14.5755,14.5853,14.5755,14.5853,1000.0
2008-05-14 12:10:00,14.75,14.77,14.75,14.76,700.0,14.5853,14.6051,14.5853,14.5952,700.0
2008-05-14 12:15:00,14.76,14.8,14.76,14.78,1400.0,14.5952,14.6348,14.5952,14.615,1400.0
2008-05-14 12:20:00,14.8,14.87,14.8,14.85,5200.0,14.6348,14.704,14.6348,14.6842,5200.0
2008-05-14 12:25:00,14.91,14.92,14.91,14.91,800.0,14.7436,14.7534,14.7436,14.7436,800.0
2008-05-14 12:30:00,14.91,14.93,14.91,14.92,1100.0,14.7436,14.7633,14.7436,14.7534,1100.0
2008-05-14 12:35:00,14.95,14.99,14.95,14.98,1200.0,14.7831,14.8227,14.7831,14.8128,1200.0
2008-05-14 12:40:00,14.97,14.98,14.97,14.98,600.0,14.8029,14.8128,14.8029,14.8128,600.0
2008-05-14 12:45:00,14.97,15.0,14.97,15.0,1300.0,14.8029,14.8326,14.8029,14.8326,1300.0
2008-05-14 12:50:00,15.0,15.0,14.98,14.99,600.0,14.8326,14.8326,14.8128,14.8227,600.0
2008-05-14 12:55:00,14.98,14.98,14.72,14.75,23300.0,14.8128,14.8128,14.5557,14.5853,23300.0
2008-05-14 13:00:00,14.76,14.82,14.76,14.77,1800.0,14.5952,14.6546,14.5952,14.6051,1800.0
2008-05-14 13:05:00,14.77,14.78,14.74,14.77,2800.0,14.6051,14.615,14.5755,14.6051,2800.0
2008-05-14 13:10:00,14.76,14.76,14.76,14.76,500.0,14.5952,14.5952,14.5952,14.5952,500.0
2008-05-14 13:15:00,14.77,14.78,14.77,14.78,1200.0,14.6051,14.615,14.6051,14.615,1200.0
2008-05-14 13:20:00,14.78,14.8,14.78,14.8,400.0,14.615,14.6348,14.615,14.6348,400.0
2008-05-14 13:25:00,14.81,14.82,14.8,14.8,1200.0,14.6447,14.6546,14.6348,14.6348,1200.0
2008-05-14 13:30:00,14.8,14.8,14.73,14.74,3600.0,14.6348,14.6348,14.5656,14.5755,3600.0
2008-05-14 13:35:00,14.77,14.77,14.77,14.77,200.0,14.6051,14.6051,14.6051,14.6051,200.0
2008-05-14 13:40:00,14.78,14.78,14.78,14.78,300.0,14.615,14.615,14.615,14.615,300.0
2008-05-14 13:45:00,14.78,14.79,14.76,14.79,3400.0,14.615,14.6249,14.5952,14.6249,3400.0
2008-05-14 13:50:00,14.77,14.78,14.77,14.78,1800.0,14.6051,14.615,14.6051,14.615,1800.0
2008-05-14 13:55:00,14.78,14.83,14.78,14.79,2900.0,14.615,14.6644,14.615,14.6249,2900.0
2008-05-14 14:00:00,14.78,14.79,14.78,14.79,800.0,14.615,14.6249,14.615,14.6249,800.0
2008-05-14 14:05:00,14.79,14.8,14.79,14.79,1100.0,14.6249,14.6348,14.6249,14.6249,1100.0
2008-05-14 14:10:00,14.79,14.79,14.77,14.78,500.0,14.6249,14.6249,14.6051,14.615,500.0
2008-05-14 14:15:00,14.78,14.78,14.78,14.78,300.0,14.615,14.615,14.615,14.615,300.0
2008-05-14 14:20:00,14.78,14.79,14.78,14.79,600.0,14.615,14.6249,14.615,14.6249,600.0
2008-05-14 14:25:00,14.78,14.79,14.78,14.78,1500.0,14.615,14.6249,14.615,14.615,1500.0
2008-05-14 14:30:00,14.79,14.81,14.78,14.81,800.0,14.6249,14.6447,14.615,14.6447,800.0
2008-05-14 14:35:00,14.82,14.83,14.82,14.83,1000.0,14.6546,14.6644,14.6546,14.6644,1000.0
2008-05-14 14:40:00,14.81,14.82,14.81,14.82,500.0,14.6447,14.6546,14.6447,14.6546,500.0
2008-05-14 14:45:00,14.82,14.82,14.8,14.8,1100.0,14.6546,14.6546,14.6348,14.6348,1100.0
2008-05-14 14:50:00,14.8,14.81,14.8,14.81,500.0,14.6348,14.6447,14.6348,14.6447,500.0
2008-05-14 14:55:00,14.8,14.82,14.8,14.82,4100.0,14.6348,14.6546,14.6348,14.6546,4100.0
2008-05-14 15:00:00,14.81,14.81,14.77,14.77,3800.0,14.6447,14.6447,14.6051,14.6051,3800.0
2008-05-14 15:05:00,14.77,14.77,14.73,14.77,4200.0,14.6051,14.6051,14.5656,14.6051,4200.0
2008-05-14 15:10:00,14.75,14.76,14.74,14.75,3700.0,14.5853,14.5952,14.5755,14.5853,3700.0
2008-05-14 15:15:00,14.75,14.77,14.75,14.77,800.0,14.5853,14.6051,14.5853,14.6051,800.0
2008-05-14 15:20:00,14.76,14.76,14.74,14.74,1300.0,14.5952,14.5952,14.5755,14.5755,1300.0
2008-05-14 15:25:00,14.73,14.77,14.73,14.77,2000.0,14.5656,14.6051,14.5656,14.6051,2000.0
2008-05-14 15:30:00,14.76,14.77,14.76,14.76,800.0,14.5952,14.6051,14.5952,14.5952,800.0
2008-05-14 15:35:00,14.76,14.76,14.72,14.72,1100.0,14.5952,14.5952,14.5557,14.5557,1100.0
2008-05-14 15:40:00,14.71,14.72,14.68,14.69,2600.0,14.5458,14.5557,14.5161,14.526,2600.0
2008-05-14 15:45:00,14.68,14.69,14.67,14.68,1800.0,14.5161,14.526,14.5062,14.5161,1800.0
2008-05-14 15:50:00,14.67,14.72,14.66,14.68,9200.0,14.5062,14.5557,14.4963,14.5161,9200.0
2008-05-14 15:55:00,14.7,14.75,14.66,14.66,16200.0,14.5359,14.5853,14.4963,14.4963,16200.0
2008-05-15 09:30:00,14.67,14.67,14.67,14.67,100.0,14.5062,14.5062,14.5062,14.5062,100.0
2008-05-15 09:35:00,14.66,14.66,14.61,14.61,200.0,14.4963,14.4963,14.4469,14.4469,200.0
2008-05-15 09:40:00,14.61,14.65,14.61,14.62,500.0,14.4469,14.4865,14.4469,14.4568,500.0
2008-05-15 09:45:00,14.65,14.65,14.65,14.65,100.0,14.4865,14.4865,14.4865,14.4865,100.0
2008-05-15 09:50:00,14.65,14.65,14.65,14.65,0.0,14.4865,14.4865,14.4865,14.4865,0.0
2008-05-15 09:55:00,14.65,14.65,14.65,14.65,0.0,14.4865,14.4865,14.4865,14.4865,0.0
2008-05-15 10:00:00,14.64,14.66,14.64,14.66,400.0,14.4766,14.4963,14.4766,14.4963,400.0
2008-05-15 10:05:00,14.66,14.66,14.66,14.66,0.0,14.4963,14.4963,14.4963,14.4963,0.0
2008-05-15 10:10:00,14.69,14.71,14.69,14.71,500.0,14.526,14.5458,14.526,14.5458,500.0
2008-05-15 10:15:00,14.71,14.71,14.71,14.71,0.0,14.5458,14.5458,14.5458,14.5458,0.0
2008-05-15 10:20:00,14.75,14.76,14.75,14.76,200.0,14.5853,14.5952,14.5853,14.5952,200.0
2008-05-15 10:25:00,14.82,14.87,14.82,14.87,300.0,14.6546,14.704,14.6546,14.704,300.0
2008-05-15 10:30:00,14.87,14.87,14.77,14.77,1600.0,14.704,14.704,14.6051,14.6051,1600.0
2008-05-15 10:35:00,14.77,14.77,14.77,14.77,200.0,14.6051,14.6051,14.6051,14.6051,200.0
2008-05-15 10:40:00,14.77,14.9,14.77,14.9,3500.0,14.6051,14.7337,14.6051,14.7337,3500.0
2008-05-15 10:45:00,14.9,14.92,14.9,14.92,700.0,14.7337,14.7534,14.7337,14.7534,700.0
2008-05-15 10:50:00,14.92,14.92,14.92,14.92,0.0,14.7534,14.7534,14.7534,14.7534,0.0
2008-05-15 10:55:00,14.92,14.92,14.92,14.92,0.0,14.7534,14.7534,14.7534,14.7534,0.0
2008-05-15 11:00:00,14.91,14.91,14.91,14.91,200.0,14.7436,14.7436,14.7436,14.7436,200.0
2008-05-15 11:05:00,14.91,14.91,14.91,14.91,100.0,14.7436,14.7436,14.7436,14.7436,100.0
2008-05-15 11:10:00,14.91,14.91,14.91,14.91,0.0,14.7436,14.7436,14.7436,14.7436,0.0
2008-05-15 11:15:00,14.91,14.91,14.9,14.91,800.0,14.7436,14.7436,14.7337,14.7436,800.0
2008-05-15 11:20:00,14.91,14.91,14.91,14.91,0.0,14.7436,14.7436,14.7436,14.7436,0.0
2008-05-15 11:25:00,14.91,14.91,14.91,14.91,100.0,14.7436,14.7436,14.7436,14.7436,100.0
2008-05-15 11:30:00,14.93,15.0,14.93,14.94,6000.0,14.7633,14.8326,14.7633,14.7732,6000.0
2008-05-15 11:35:00,14.95,14.96,14.95,14.95,800.0,14.7831,14.793,14.7831,14.7831,800.0
2008-05-15 11:40:00,14.96,14.96,14.96,14.96,400.0,14.793,14.793,14.793,14.793,400.0
2008-05-15 11:45:00,14.99,15.0,14.96,14.97,15600.0,14.8227,14.8326,14.793,14.8029,15600.0
2008-05-15 11:50:00,14.99,14.99,14.92,14.93,6000.0,14.8227,14.8227,14.7534,14.7633,6000.0
2008-05-15 11:55:00,14.92,14.92,14.92,14.92,200.0,14.7534,14.7534,14.7534,14.7534,200.0
2008-05-15 12:00:00,14.94,14.95,14.93,14.94,600.0,14.7732,14.7831,14.7633,14.7732,600.0
2008-05-15 12:05:00,14.92,14.92,14.92,14.92,100.0,14.7534,14.7534,14.7534,14.7534,100.0
2008-05-15 12:10:00,14.95,15.0,14.95,15.0,7600.0,14.7831,14.8326,14.7831,14.8326,7600.0
2008-05-15 12:15:00,15.0,15.0,15.0,15.0,4800.0,14.8326,14.8326,14.8326,14.8326,4800.0
2008-05-15 12:20:00,15.0,15.0,15.0,15.0,300.0,14.8326,14.8326,14.8326,14.8326,300.0
2008-05-15 12:25:00,15.0,15.0,15.0,15.0,0.0,14.8326,14.8326,14.8326,14.8326,0.0
2008-05-15 12:30:00,14.99,15.0,14.97,14.97,5300.0,14.8227,14.8326,14.8029,14.8029,5300.0
2008-05-15 12:35:00,14.97,14.97,14.97,14.97,0.0,14.8029,14.8029,14.8029,14.8029,0.0
2008-05-15 12:40:00,14.97,14.97,14.97,14.97,0.0,14.8029,14.8029,14.8029,14.8029,0.0
2008-05-15 12:45:00,14.97,14.97,14.97,14.97,0.0,14.8029,14.8029,14.8029,14.8029,0.0
2008-05-15 12:50:00,14.97,14.97,14.97,14.97,0.0,14.8029,14.8029,14.8029,14.8029,0.0
2008-05-15 12:55:00,14.97,14.97,14.97,14.97,0.0,14.8029,14.8029,14.8029,14.8029,0.0
2008-05-15 13:00:00,14.93,14.96,14.93,14.96,1000.0,14.7633,14.793,14.7633,14.793,1000.0
2008-05-15 13:05:00,14.96,14.97,14.96,14.97,200.0,14.793,14.8029,14.793,14.8029,200.0
2008-05-15 13:10:00,14.97,14.98,14.97,14.98,300.0,14.8029,14.8128,14.8029,14.8128,300.0
2008-05-15 13:15:00,14.98,15.0,14.96,14.98,6000.0,14.8128,14.8326,14.793,14.8128,6000.0
2008-05-15 13:20:00,14.99,15.0,14.98,15.0,800.0,14.8227,14.8326,14.8128,14.8326,800.0
2008-05-15 13:25:00,14.99,15.0,14.99,15.0,500.0,14.8227,14.8326,14.8227,14.8326,500.0
2008-05-15 13:30:00,14.99,15.0,14.99,15.0,3000.0,14.8227,14.8326,14.8227,14.8326,3000.0
2008-05-15 13:35:00,15.0,15.0,14.99,15.0,1500.0,14.8326,14.8326,14.8227,14.8326,1500.0
2008-05-15 13:40:00,15.0,15.0,14.99,14.99,200.0,14.8326,14.8326,14.8227,14.8227,200.0
2008-05-15 13:45:00,15.0,15.0,14.99,14.99,1600.0,14.8326,14.8326,14.8227,14.8227,1600.0
2008-05-15 13:50:00,15.0,15.0,14.99,14.99,31400.0,14.8326,14.8326,14.8227,14.8227,31400.0
2008-05-15 13:55:00,15.0,15.0,14.99,15.0,1900.0,14.8326,14.8326,14.8227,14.8326,1900.0
2008-05-15 14:00:00,14.99,15.0,14.99,15.0,1900.0,14.8227,14.8326,14.8227,14.8326,1900.0
2008-05-15 14:05:00,14.99,15.0,14.99,15.0,800.0,14.8227,14.8326,14.8227,14.8326,800.0
2008-05-15 14:10:00,15.0,15.0,14.99,15.0,1200.0,14.8326,14.8326,14.8227,14.8326,1200.0
2008-05-15 14:15:00,14.99,15.0,14.99,14.99,900.0,14.8227,14.8326,14.8227,14.8227,900.0
2008-05-15 14:20:00,15.0,15.0,14.99,14.99,1400.0,14.8326,14.8326,14.8227,14.8227,1400.0
2008-05-15 14:25:00,15.0,15.0,14.99,14.99,1000.0,14.8326,14.8326,14.8227,14.8227,1000.0
2008-05-15 14:30:00,15.0,15.0,14.99,14.99,900.0,14.8326,14.8326,14.8227,14.8227,900.0
2008-05-15 14:35:00,14.99,15.0,14.99,15.0,70900.0,14.8227,14.8326,14.8227,14.8326,70900.0
2008-05-15 14:40:00,14.99,15.06,14.99,15.04,46000.0,14.8227,14.8919,14.8227,14.8721,46000.0
2008-05-15 14:45:00,15.05,15.06,15.02,15.04,14700.0,14.882,14.8919,14.8523,14.8721,14700.0
2008-05-15 14:50:00,15.05,15.06,15.05,15.05,4000.0,14.882,14.8919,14.882,14.882,4000.0
2008-05-15 14:55:00,15.05,15.06,15.05,15.05,3000.0,14.882,14.8919,14.882,14.882,3000.0
2008-05-15 15:00:00,15.05,15.06,15.02,15.05,58600.0,14.882,14.8919,14.8523,14.882,58600.0
2008-05-15 15:05:00,15.06,15.06,15.05,15.06,5400.0,14.8919,14.8919,14.882,14.8919,5400.0
2008-05-15 15:10:00,15.06,15.06,15.05,15.06,2600.0,14.8919,14.8919,14.882,14.8919,2600.0
2008-05-15 15:15:00,15.05,15.06,15.05,15.05,2300.0,14.882,14.8919,14.882,14.882,2300.0
2008-05-15 15:20:00,15.06,15.06,15.04,15.04,12500.0,14.8919,14.8919,14.8721,14.8721,12500.0
2008-05-15 15:25:00,15.04,15.05,15.03,15.05,5400.0,14.8721,14.882,14.8622,14.882,5400.0
2008-05-15 15:30:00,15.04,15.04,14.98,15.0,6500.0,14.8721,14.8721,14.8128,14.8326,6500.0
2008-05-15 15:35:00,15.0,15.0,14.99,15.0,3500.0,14.8326,14.8326,14.8227,14.8326,3500.0
2008-05-15 15:40:00,15.0,15.0,14.98,14.98,7900.0,14.8326,14.8326,14.8128,14.8128,7900.0
2008-05-15 15:45:00,14.98,15.0,14.98,14.99,3900.0,14.8128,14.8326,14.8128,14.8227,3900.0
2008-05-15 15:50:00,15.0,15.0,14.97,14.98,10100.0,14.8326,14.8326,14.8029,14.8128,10100.0
2008-05-15 15:55:00,14.97,14.97,14.88,14.9,13400.0,14.8029,14.8029,14.7139,14.7337,13400.0
2008-05-16 09:30:00,14.91,15.05,14.9,15.05,8600.0,14.7436,14.882,14.7337,14.882,8600.0
2008-05-16 09:35:00,15.07,15.07,14.94,14.94,3400.0,14.9018,14.9018,14.7732,14.7732,3400.0
2008-05-16 09:40:00,15.0,15.0,14.94,14.96,3700.0,14.8326,14.8326,14.7732,14.793,3700.0
2008-05-16 09:45:00,14.93,14.93,14.87,14.88,1700.0,14.7633,14.7633,14.704,14.7139,1700.0
2008-05-16 09:50:00,14.83,14.85,14.8,14.81,500.0,14.6644,14.6842,14.6348,14.6447,500.0
2008-05-16 09:55:00,14.85,14.85,14.85,14.85,400.0,14.6842,14.6842,14.6842,14.6842,400.0
2008-05-16 10:00:00,14.85,14.88,14.78,14.79,4100.0,14.6842,14.7139,14.615,14.6249,4100.0
2008-05-16 10:05:00,14.79,14.79,14.74,14.74,2100.0,14.6249,14.6249,14.5755,14.5755,2100.0
2008-05-16 10:10:00,14.68,14.68,14.52,14.56,800.0,14.5161,14.5161,14.3579,14.3975,800.0
2008-05-16 10:15:00,14.58,14.59,14.57,14.57,600.0,14.4172,14.4271,14.4074,14.4074,600.0
2008-05-16 10:20:00,14.57,14.58,14.57,14.58,600.0,14.4074,14.4172,14.4074,14.4172,600.0
2008-05-16 10:25:00,14.58,14.58,14.58,14.58,100.0,14.4172,14.4172,14.4172,14.4172,100.0
2008-05-16 10:30:00,14.59,14.6,14.57,14.57,2900.0,14.4271,14.437,14.4074,14.4074,2900.0
2008-05-16 10:35:00,14.58,14.58,14.58,14.58,300.0,14.4172,14.4172,14.4172,14.4172,300.0
2008-05-16 10:40:00,14.58,14.58,14.58,14.58,100.0,14.4172,14.4172,14.4172,14.4172,100.0
2008-05-16 10:45:00,14.58,14.58,14.58,14.58,0.0,14.4172,14.4172,14.4172,14.4172,0.0
2008-05-16 10:50:00,14.58,14.58,14.57,14.57,900.0,14.4172,14.4172,14.4074,14.4074,900.0
2008-05-16 10:55:00,14.58,14.58,14.58,14.58,800.0,14.4172,14.4172,14.4172,14.4172,800.0
2008-05-16 11:00:00,14.58,14.58,14.57,14.58,1000.0,14.4172,14.4172,14.4074,14.4172,1000.0
2008-05-16 11:05:00,14.58,14.58,14.58,14.58,100.0,14.4172,14.4172,14.4172,14.4172,100.0
2008-05-16 11:10:00,14.58,14.58,14.57,14.58,500.0,14.4172,14.4172,14.4074,14.4172,500.0
2008-05-16 11:15:00,14.59,14.59,14.59,14.59,800.0,14.4271,14.4271,14.4271,14.4271,800.0
2008-05-16 11:20:00,14.59,14.62,14.57,14.59,2500.0,14.4271,14.4568,14.4074,14.4271,2500.0
2008-05-16 11:25:00,14.63,14.64,14.61,14.61,600.0,14.4667,14.4766,14.4469,14.4469,600.0
2008-05-16 11:30:00,14.61,14.64,14.61,14.64,300.0,14.4469,14.4766,14.4469,14.4766,300.0
2008-05-16 11:35:00,14.62,14.67,14.62,14.67,600.0,14.4568,14.5062,14.4568,14.5062,600.0
2008-05-16 11:40:00,14.71,14.71,14.67,14.69,300.0,14.5458,14.5458,14.5062,14.526,300.0
2008-05-16 11:45:00,14.69,14.7,14.69,14.7,300.0,14.526,14.5359,14.526,14.5359,300.0
2008-05-16 11:50:00,14.7,14.7,14.7,14.7,0.0,14.5359,14.5359,14.5359,14.5359,0.0
2008-05-16 11:55:00,14.72,14.72,14.72,14.72,100.0,14.5557,14.5557,14.5557,14.5557,100.0
2008-05-16 12:00:00,14.72,14.72,14.72,14.72,0.0,14.5557,14.5557,14.5557,14.5557,0.0
2008-05-16 12:05:00,14.7,14.7,14.63,14.63,1800.0,14.5359,14.5359,14.4667,14.4667,1800.0
2008-05-16 12:10:00,14.63,14.63,14.63,14.63,0.0,14.4667,14.4667,14.4667,14.4667,0.0
2008-05-16 12:15:00,14.63,14.63,14.63,14.63,0.0,14.4667,14.4667,14.4667,14.4667,0.0
2008-05-16 12:20:00,14.63,14.63,14.63,14.63,0.0,14.4667,14.4667,14.4667,14.4667,0.0
2008-05-16 12:25:00,14.62,14.62,14.62,14.62,200.0,14.4568,14.4568,14.4568,14.4568,200.0
2008-05-16 12:30:00,14.61,14.61,14.61,14.61,1600.0,14.4469,14.4469,14.4469,14.4469,1600.0
2008-05-16 12:35:00,14.61,14.61,14.6,14.6,1300.0,14.4469,14.4469,14.437,14.437,1300.0
2008-05-16 12:40:00,14.6,14.6,14.6,14.6,0.0,14.437,14.437,14.437,14.437,0.0
2008-05-16 12:45:00,14.6,14.6,14.6,14.6,800.0,14.437,14.437,14.437,14.437,800.0
2008-05-16 12:50:00,14.6,14.6,14.6,14.6,200.0,14.437,14.437,14.437,14.437,200.0
2008-05-16 12:55:00,14.61,14.61,14.61,14.61,100.0,14.4469,14.4469,14.4469,14.4469,100.0
2008-05-16 13:00:00,14.6,14.6,14.6,14.6,200.0,14.437,14.437,14.437,14.437,200.0
2008-05-16 13:05:00,14.61,14.62,14.6,14.6,4100.0,14.4469,14.4568,14.437,14.437,4100.0
2008-05-16 13:10:00,14.6,14.61,14.58,14.58,102000.0,14.437,14.4469,14.4172,14.4172,102000.0
2008-05-16 13:15:00,14.58,14.61,14.58,14.61,29700.0,14.4172,14.4469,14.4172,14.4469,29700.0
2008-05-16 13:20:00,14.59,14.59,14.59,14.59,200.0,14.4271,14.4271,14.4271,14.4271,200.0
2008-05-16 13:25:00,14.61,14.61,14.58,14.58,3200.0,14.4469,14.4469,14.4172,14.4172,3200.0
2008-05-16 13:30:00,14.59,14.59,14.58,14.58,300.0,14.4271,14.4271,14.4172,14.4172,300.0
2008-05-16 13:35:00,14.58,14.61,14.58,14.58,1000.0,14.4172,14.4469,14.4172,14.4172,1000.0
2008-05-16 13:40:00,14.58,14.63,14.58,14.59,1600.0,14.4172,14.4667,14.4172,14.4271,1600.0
2008-05-16 13:45:00,14.59,14.59,14.59,14.59,0.0,14.4271,14.4271,14.4271,14.4271,0.0
2008-05-16 13:50:00,14.63,14.63,14.6,14.63,600.0,14.4667,14.4667,14.437,14.4667,600.0
2008-05-16 13:55:00,14.63,14.66,14.63,14.64,700.0,14.4667,14.4963,14.4667,14.4766,700.0
2008-05-16 14:00:00,14.63,14.63,14.63,14.63,100.0,14.4667,14.4667,14.4667,14.4667,100.0
2008-05-16 14:05:00,14.63,14.63,14.62,14.62,300.0,14.4667,14.4667,14.4568,14.4568,300.0
2008-05-16 14:10:00,14.61,14.61,14.6,14.6,200.0,14.4469,14.4469,14.437,14.437,200.0
2008-05-16 14:15:00,14.6,14.6,14.6,14.6,0.0,14.437,14.437,14.437,14.437,0.0
2008-05-16 14:20:00,14.62,14.62,14.62,14.62,100.0,14.4568,14.4568,14.4568,14.4568,100.0
2008-05-16 14:25:00,14.61,14.61,14.58,14.58,3100.0,14.4469,14.4469,14.4172,14.4172,3100.0
2008-05-16 14:30:00,14.59,14.6,14.58,14.58,400.0,14.4271,14.437,14.4172,14.4172,400.0
2008-05-16 14:35:00,14.58,14.59,14.58,14.59,200.0,14.4172,14.4271,14.4172,14.4271,200.0
2008-05-16 14:40:00,14.6,14.6,14.59,14.59,200.0,14.437,14.437,14.4271,14.4271,200.0
2008-05-16 14:45:00,14.6,14.6,14.58,14.59,400.0,14.437,14.437,14.4172,14.4271,400.0
2008-05-16 14:50:00,14.6,14.61,14.6,14.6,400.0,14.437,14.4469,14.437,14.437,400.0
2008-05-16 14:55:00,14.6,14.6,14.6,14.6,0.0,14.437,14.437,14.437,14.437,0.0
2008-05-16 15:00:00,14.61,14.61,14.6,14.6,300.0,14.4469,14.4469,14.437,14.437,300.0
2008-05-16 15:05:00,14.61,14.61,14.6,14.61,500.0,14.4469,14.4469,14.437,14.4469,500.0
2008-05-16 15:10:00,14.6,14.65,14.6,14.65,1700.0,14.437,14.4865,14.437,14.4865,1700.0
2008-05-16 15:15:00,14.66,14.67,14.66,14.66,400.0,14.4963,14.5062,14.4963,14.4963,400.0
2008-05-16 15:20:00,14.67,14.68,14.66,14.66,1600.0,14.5062,14.5161,14.4963,14.4963,1600.0
2008-05-16 15:25:00,14.65,14.66,14.62,14.64,1700.0,14.4865,14.4963,14.4568,14.4766,1700.0
2008-05-16 15:30:00,14.64,14.64,14.64,14.64,1000.0,14.4766,14.4766,14.4766,14.4766,1000.0
2008-05-16 15:35:00,14.64,14.65,14.59,14.59,2200.0,14.4766,14.4865,14.4271,14.4271,2200.0
2008-05-16 15:40:00,14.59,14.6,14.59,14.59,1300.0,14.4271,14.437,14.4271,14.4271,1300.0
2008-05-16 15:45:00,14.59,14.61,14.59,14.61,1200.0,14.4271,14.4469,14.4271,14.4469,1200.0
2008-05-16 15:50:00,14.59,14.59,14.59,14.59,1200.0,14.4271,14.4271,14.4271,14.4271,1200.0
2008-05-16 15:55:00,14.59,14.61,14.58,14.58,8100.0,14.4271,14.4469,14.4172,14.4172,8100.0
2008-05-19 09:30:00,14.59,14.59,14.37,14.56,2500.0,14.4271,14.4271,14.2096,14.3975,2500.0
2008-05-19 09:35:00,14.5,14.53,14.5,14.5,1300.0,14.3381,14.3678,14.3381,14.3381,1300.0
2008-05-19 09:40:00,14.5,14.5,14.4,14.47,4900.0,14.3381,14.3381,14.2392,14.3085,4900.0
2008-05-19 09:45:00,14.53,14.53,14.39,14.45,6900.0,14.3678,14.3678,14.2294,14.2887,6900.0
2008-05-19 09:50:00,14.46,14.51,14.41,14.51,1400.0,14.2986,14.348,14.2491,14.348,1400.0
2008-05-19 09:55:00,14.51,14.51,14.49,14.5,600.0,14.348,14.348,14.3282,14.3381,600.0
2008-05-19 10:00:00,14.51,14.53,14.5,14.5,1400.0,14.348,14.3678,14.3381,14.3381,1400.0
2008-05-19 10:05:00,14.5,14.5,14.47,14.47,5600.0,14.3381,14.3381,14.3085,14.3085,5600.0
2008-05-19 10:10:00,14.48,14.51,14.46,14.48,1300.0,14.3184,14.348,14.2986,14.3184,1300.0
2008-05-19 10:15:00,14.55,14.55,14.54,14.54,400.0,14.3876,14.3876,14.3777,14.3777,400.0
2008-05-19 10:20:00,14.53,14.53,14.47,14.5,53300.0,14.3678,14.3678,14.3085,14.3381,53300.0
2008-05-19 10:25:00,14.5,14.5,14.46,14.48,800.0,14.3381,14.3381,14.2986,14.3184,800.0
2008-05-19 10:30:00,14.48,14.48,14.48,14.48,100.0,14.3184,14.3184,14.3184,14.3184,100.0
2008-05-19 10:35:00,14.46,14.5,14.46,14.49,1400.0,14.2986,14.3381,14.2986,14.3282,1400.0
2008-05-19 10:40:00,14.47,14.47,14.46,14.46,1700.0,14.3085,14.3085,14.2986,14.2986,1700.0
2008-05-19 10:45:00,14.46,14.47,14.46,14.47,200.0,14.2986,14.3085,14.2986,14.3085,200.0
2008-05-19 10:50:00,14.46,14.49,14.46,14.46,2500.0,14.2986,14.3282,14.2986,14.2986,2500.0
2008-05-19 10:55:00,14.46,14.46,14.46,14.46,0.0,14.2986,14.2986,14.2986,14.2986,0.0
2008-05-19 11:00:00,14.47,14.48,14.47,14.48,500.0,14.3085,14.3184,14.3085,14.3184,500.0
2008-05-19 11:05:00,14.47,14.48,14.47,14.48,300.0,14.3085,14.3184,14.3085,14.3184,300.0
2008-05-19 11:10:00,14.47,14.48,14.47,14.47,300.0,14.3085,14.3184,14.3085,14.3085,300.0
2008-05-19 11:15:00,14.48,14.53,14.47,14.49,5700.0,14.3184,14.3678,14.3085,14.3282,5700.0
2008-05-19 11:20:00,14.51,14.66,14.49,14.54,6800.0,14.348,14.4963,14.3282,14.3777,6800.0
2008-05-19 11:25:00,14.54,14.54,14.54,14.54,0.0,14.3777,14.3777,14.3777,14.3777,0.0
2008-05-19 11:30:00,14.52,14.52,14.52,14.52,200.0,14.3579,14.3579,14.3579,14.3579,200.0
2008-05-19 11:35:00,14.52,14.53,14.51,14.53,300.0,14.3579,14.3678,14.348,14.3678,300.0
2008-05-19 11:40:00,14.55,14.55,14.54,14.54,400.0,14.3876,14.3876,14.3777,14.3777,400.0
2008-05-19 11:45:00,14.54,14.54,14.52,14.52,200.0,14.3777,14.3777,14.3579,14.3579,200.0
2008-05-19 11:50:00,14.52,14.52,14.52,14.52,0.0,14.3579,14.3579,14.3579,14.3579,0.0
2008-05-19 11:55:00,14.51,14.51,14.46,14.46,3800.0,14.348,14.348,14.2986,14.2986,3800.0
2008-05-19 12:00:00,14.49,14.49,14.46,14.46,900.0,14.3282,14.3282,14.2986,14.2986,900.0
2008-05-19 12:05:00,14.46,14.46,14.46,14.46,100.0,14.2986,14.2986,14.2986,14.2986,100.0
2008-05-19 12:10:00,14.49,14.55,14.45,14.52,2900.0,14.3282,14.3876,14.2887,14.3579,2900.0
2008-05-19 12:15:00,14.52,14.52,14.52,14.52,0.0,14.3579,14.3579,14.3579,14.3579,0.0
2008-05-19 12:20:00,14.52,14.52,14.52,14.52,0.0,14.3579,14.3579,14.3579,14.3579,0.0
2008-05-19 12:25:00,14.52,14.52,14.52,14.52,0.0,14.3579,14.3579,14.3579,14.3579,0.0
2008-05-19 12:30:00,14.51,14.51,14.51,14.51,100.0,14.348,14.348,14.348,14.348,100.0
2008-05-19 12:35:00,14.5,14.5,14.5,14.5,200.0,14.3381,14.3381,14.3381,14.3381,200.0
2008-05-19 12:40:00,14.5,14.5,14.5,14.5,100.0,14.3381,14.3381,14.3381,14.3381,100.0
2008-05-19 12:45:00,14.5,14.51,14.45,14.45,1300.0,14.3381,14.348,14.2887,14.2887,1300.0
2008-05-19 12:50:00,14.45,14.45,14.45,14.45,0.0,14.2887,14.2887,14.2887,14.2887,0.0
2008-05-19 12:55:00,14.45,14.45,14.45,14.45,4000.0,14.2887,14.2887,14.2887,14.2887,4000.0
2008-05-19 13:00:00,14.45,14.45,14.45,14.45,1300.0,14.2887,14.2887,14.2887,14.2887,1300.0
2008-05-19 13:05:00,14.45,14.47,14.45,14.45,700.0,14.2887,14.3085,14.2887,14.2887,700.0
2008-05-19 13:10:00,14.45,14.45,14.45,14.45,600.0,14.2887,14.2887,14.2887,14.2887,600.0
2008-05-19 13:15:00,14.46,14.49,14.45,14.45,800.0,14.2986,14.3282,14.2887,14.2887,800.0
2008-05-19 13:20:00,14.45,14.45,14.45,14.45,100.0,14.2887,14.2887,14.2887,14.2887,100.0
2008-05-19 13:25:00,14.48,14.49,14.46,14.49,600.0,14.3184,14.3282,14.2986,14.3282,600.0
2008-05-19 13:30:00,14.49,14.49,14.49,14.49,400.0,14.3282,14.3282,14.3282,14.3282,400.0
2008-05-19 13:35:00,14.49,14.49,14.49,14.49,100.0,14.3282,14.3282,14.3282,14.3282,100.0
2008-05-19 13:40:00,14.5,14.5,14.48,14.48,2000.0,14.3381,14.3381,14.3184,14.3184,2000.0
2008-05-19 13:45:00,14.48,14.48,14.48,14.48,0.0,14.3184,14.3184,14.3184,14.3184,0.0
2008-05-19 13:50:00,14.48,14.48,14.47,14.47,300.0,14.3184,14.3184,14.3085,14.3085,300.0
2008-05-19 13:55:00,14.45,14.49,14.45,14.45,5500.0,14.2887,14.3282,14.2887,14.2887,5500.0
2008-05-19 14:00:00,14.46,14.46,14.46,14.46,500.0,14.2986,14.2986,14.2986,14.2986,500.0
2008-05-19 14:05:00,14.45,14.45,14.45,14.45,100.0,14.2887,14.2887,14.2887,14.2887,100.0
2008-05-19 14:10:00,14.48,14.48,14.46,14.46,4700.0,14.3184,14.3184,14.2986,14.2986,4700.0
2008-05-19 14:15:00,14.46,14.46,14.45,14.46,6000.0,14.2986,14.2986,14.2887,14.2986,6000.0
2008-05-19 14:20:00,14.46,14.46,14.45,14.45,2400.0,14.2986,14.2986,14.2887,14.2887,2400.0
2008-05-19 14:25:00,14.45,14.46,14.44,14.44,2000.0,14.2887,14.2986,14.2788,14.2788,2000.0
2008-05-19 14:30:00,14.44,14.44,14.43,14.43,600.0,14.2788,14.2788,14.2689,14.2689,600.0
2008-05-19 14:35:00,14.44,14.44,14.43,14.43,600.0,14.2788,14.2788,14.2689,14.2689,600.0
2008-05-19 14:40:00,14.43,14.43,14.39,14.39,1100.0,14.2689,14.2689,14.2294,14.2294,1100.0
2008-05-19 14:45:00,14.39,14.39,14.37,14.37,1000.0,14.2294,14.2294,14.2096,14.2096,1000.0
2008-05-19 14:50:00,14.36,14.39,14.36,14.36,1600.0,14.1997,14.2294,14.1997,14.1997,1600.0
2008-05-19 14:55:00,14.37,14.37,14.33,14.33,800.0,14.2096,14.2096,14.17,14.17,800.0
2008-05-19 15:00:00,14.36,14.36,14.33,14.36,1400.0,14.1997,14.1997,14.17,14.1997,1400.0
2008-05-19 15:05:00,14.33,14.36,14.33,14.36,1000.0,14.17,14.1997,14.17,14.1997,1000.0
2008-05-19 15:10:00,14.35,14.37,14.34,14.36,600.0,14.1898,14.2096,14.1799,14.1997,600.0
2008-05-19 15:15:00,14.36,14.37,14.36,14.36,400.0,14.1997,14.2096,14.1997,14.1997,400.0
2008-05-19 15:20:00,14.35,14.36,14.35,14.35,300.0,14.1898,14.1997,14.1898,14.1898,300.0
2008-05-19 15:25:00,14.35,14.35,14.35,14.35,400.0,14.1898,14.1898,14.1898,14.1898,400.0
2008-05-19 15:30:00,14.35,14.36,14.34,14.36,2700.0,14.1898,14.1997,14.1799,14.1997,2700.0
2008-05-19 15:35:00,14.36,14.36,14.26,14.26,1000.0,14.1997,14.1997,14.1008,14.1008,1000.0
2008-05-19 15:40:00,14.25,14.25,14.25,14.25,500.0,14.0909,14.0909,14.0909,14.0909,500.0
2008-05-19 15:45:00,14.25,14.25,14.11,14.12,17900.0,14.0909,14.0909,13.9525,13.9624,17900.0
2008-05-19 15:50:00,14.13,14.18,14.11,14.15,6100.0,13.9723,14.0217,13.9525,13.992,6100.0
2008-05-19 15:55:00,14.15,14.15,14.15,14.15,2600.0,13.992,13.992,13.992,13.992,2600.0
2008-05-20 09:30:00,14.05,14.05,14.0,14.0,2600.0,13.8932,13.8932,13.8437,13.8437,2600.0
2008-05-20 09:35:00,14.0,14.0,14.0,14.0,400.0,13.8437,13.8437,13.8437,13.8437,400.0
2008-05-20 09:40:00,14.0,14.02,14.0,14.01,1000.0,13.8437,13.8635,13.8437,13.8536,1000.0
2008-05-20 09:45:00,14.0,14.02,14.0,14.02,700.0,13.8437,13.8635,13.8437,13.8635,700.0
2008-05-20 09:50:00,14.0,14.01,14.0,14.01,200.0,13.8437,13.8536,13.8437,13.8536,200.0
2008-05-20 09:55:00,14.02,14.03,14.0,14.0,1000.0,13.8635,13.8734,13.8437,13.8437,1000.0
2008-05-20 10:00:00,14.01,14.01,14.0,14.0,600.0,13.8536,13.8536,13.8437,13.8437,600.0
2008-05-20 10:05:00,14.0,14.09,14.0,14.05,13100.0,13.8437,13.9327,13.8437,13.8932,13100.0
2008-05-20 10:10:00,14.01,14.06,14.0,14.01,33200.0,13.8536,13.903,13.8437,13.8536,33200.0
2008-05-20 10:15:00,14.0,14.0,14.0,14.0,4600.0,13.8437,13.8437,13.8437,13.8437,4600.0
2008-05-20 10:20:00,14.0,14.01,13.96,13.96,14000.0,13.8437,13.8536,13.8042,13.8042,14000.0
2008-05-20 10:25:00,13.96,13.97,13.93,13.97,3700.0,13.8042,13.8141,13.7745,13.8141,3700.0
2008-05-20 10:30:00,13.96,13.97,13.95,13.97,1000.0,13.8042,13.8141,13.7943,13.8141,1000.0
2008-05-20 10:35:00,13.97,13.97,13.94,13.95,20200.0,13.8141,13.8141,13.7844,13.7943,20200.0
2008-05-20 10:40:00,13.96,13.96,13.96,13.96,300.0,13.8042,13.8042,13.8042,13.8042,300.0
2008-05-20 10:45:00,13.95,13.97,13.95,13.97,900.0,13.7943,13.8141,13.7943,13.8141,900.0
2008-05-20 10:50:00,13.97,13.97,13.95,13.95,2600.0,13.8141,13.8141,13.7943,13.7943,2600.0
2008-05-20 10:55:00,13.96,13.96,13.95,13.95,300.0,13.8042,13.8042,13.7943,13.7943,300.0
2008-05-20 11:00:00,13.96,13.96,13.95,13.96,1500.0,13.8042,13.8042,13.7943,13.8042,1500.0
2008-05-20 11:05:00,13.97,14.0,13.95,13.97,12200.0,13.8141,13.8437,13.7943,13.8141,12200.0
2008-05-20 11:10:00,13.98,13.98,13.96,13.98,1200.0,13.8239,13.8239,13.8042,13.8239,1200.0
2008-05-20 11:15:00,13.98,13.98,13.97,13.98,800.0,13.8239,13.8239,13.8141,13.8239,800.0
2008-05-20 11:20:00,13.98,13.98,13.95,13.97,20000.0,13.8239,13.8239,13.7943,13.8141,20000.0
2008-05-20 11:25:00,13.96,13.98,13.96,13.97,1000.0,13.8042,13.8239,13.8042,13.8141,1000.0
2008-05-20 11:30:00,13.97,13.99,13.97,13.99,1000.0,13.8141,13.8338,13.8141,13.8338,1000.0
2008-05-20 11:35:00,13.98,14.02,13.97,14.02,4800.0,13.8239,13.8635,13.8141,13.8635,4800.0
2008-05-20 11:40:00,14.0,14.0,14.0,14.0,100.0,13.8437,13.8437,13.8437,13.8437,100.0
2008-05-20 11:45:00,14.01,14.01,14.01,14.01,200.0,13.8536,13.8536,13.8536,13.8536,200.0
2008-05-20 11:50:00,14.0,14.05,14.0,14.0,1300.0,13.8437,13.8932,13.8437,13.8437,1300.0
2008-05-20 11:55:00,14.02,14.02,14.02,14.02,100.0,13.8635,13.8635,13.8635,13.8635,100.0
2008-05-20 12:00:00,14.01,14.04,14.0,14.04,2000.0,13.8536,13.8833,13.8437,13.8833,2000.0
2008-05-20 12:05:00,14.04,14.04,14.04,14.04,100.0,13.8833,13.8833,13.8833,13.8833,100.0
2008-05-20 12:10:00,14.05,14.06,14.04,14.04,400.0,13.8932,13.903,13.8833,13.8833,400.0
2008-05-20 12:15:00,14.04,14.04,14.04,14.04,0.0,13.8833,13.8833,13.8833,13.8833,0.0
2008-05-20 12:20:00,14.05,14.05,14.05,14.05,100.0,13.8932,13.8932,13.8932,13.8932,100.0
2008-05-20 12:25:00,14.05,14.05,14.05,14.05,0.0,13.8932,13.8932,13.8932,13.8932,0.0
2008-05-20 12:30:00,14.05,14.05,14.05,14.05,0.0,13.8932,13.8932,13.8932,13.8932,0.0
2008-05-20 12:35:00,14.07,14.07,14.07,14.07,400.0,13.9129,13.9129,13.9129,13.9129,400.0
2008-05-20 12:40:00,14.09,14.1,14.07,14.08,800.0,13.9327,13.9426,13.9129,13.9228,800.0
2008-05-20 12:45:00,14.12,14.12,14.09,14.09,200.0,13.9624,13.9624,13.9327,13.9327,200.0
2008-05-20 12:50:00,14.09,14.1,14.09,14.09,400.0,13.9327,13.9426,13.9327,13.9327,400.0
2008-05-20 12:55:00,14.09,14.09,14.05,14.06,2800.0,13.9327,13.9327,13.8932,13.903,2800.0
2008-05-20 13:00:00,14.04,14.06,14.02,14.02,900.0,13.8833,13.903,13.8635,13.8635,900.0
2008-05-20 13:05:00,14.09,14.19,14.04,14.11,3600.0,13.9327,14.0316,13.8833,13.9525,3600.0
2008-05-20 13:10:00,14.18,14.19,14.15,14.15,800.0,14.0217,14.0316,13.992,13.992,800.0
2008-05-20 13:15:00,14.13,14.13,14.04,14.05,1800.0,13.9723,13.9723,13.8833,13.8932,1800.0
2008-05-20 13:20:00,14.1,14.13,14.09,14.09,1100.0,13.9426,13.9723,13.9327,13.9327,1100.0
2008-05-20 13:25:00,14.09,14.09,14.09,14.09,0.0,13.9327,13.9327,13.9327,13.9327,0.0
2008-05-20 13:30:00,14.09,14.09,14.09,14.09,0.0,13.9327,13.9327,13.9327,13.9327,0.0
2008-05-20 13:35:00,14.07,14.07,14.07,14.07,400.0,13.9129,13.9129,13.9129,13.9129,400.0
2008-05-20 13:40:00,14.07,14.07,14.07,14.07,100.0,13.9129,13.9129,13.9129,13.9129,100.0
2008-05-20 13:45:00,14.07,14.08,14.07,14.08,600.0,13.9129,13.9228,13.9129,13.9228,600.0
2008-05-20 13:50:00,14.09,14.09,14.07,14.07,400.0,13.9327,13.9327,13.9129,13.9129,400.0
2008-05-20 13:55:00,14.08,14.08,14.03,14.03,1000.0,13.9228,13.9228,13.8734,13.8734,1000.0
2008-05-20 14:00:00,14.03,14.03,14.03,14.03,100.0,13.8734,13.8734,13.8734,13.8734,100.0
2008-05-20 14:05:00,14.02,14.02,14.0,14.0,500.0,13.8635,13.8635,13.8437,13.8437,500.0
2008-05-20 14:10:00,14.0,14.0,14.0,14.0,200.0,13.8437,13.8437,13.8437,13.8437,200.0
2008-05-20 14:15:00,14.0,14.0,13.94,13.95,10200.0,13.8437,13.8437,13.7844,13.7943,10200.0
2008-05-20 14:20:00,13.95,13.96,13.88,13.88,10700.0,13.7943,13.8042,13.7251,13.7251,10700.0
2008-05-20 14:25:00,13.88,13.89,13.87,13.89,1200.0,13.7251,13.7349,13.7152,13.7349,1200.0
2008-05-20 14:30:00,13.88,13.89,13.87,13.87,1700.0,13.7251,13.7349,13.7152,13.7152,1700.0
2008-05-20 14:35:00,13.87,13.9,13.87,13.87,2100.0,13.7152,13.7448,13.7152,13.7152,2100.0
2008-05-20 14:40:00,13.87,13.87,13.8,13.8,2400.0,13.7152,13.7152,13.6459,13.6459,2400.0
2008-05-20 14:45:00,13.8,13.8,13.76,13.76,900.0,13.6459,13.6459,13.6064,13.6064,900.0
2008-05-20 14:50:00,13.76,13.8,13.76,13.78,2000.0,13.6064,13.6459,13.6064,13.6262,2000.0
2008-05-20 14:55:00,13.77,13.79,13.77,13.77,1500.0,13.6163,13.6361,13.6163,13.6163,1500.0
2008-05-20 15:00:00,13.79,13.79,13.77,13.77,600.0,13.6361,13.6361,13.6163,13.6163,600.0
2008-05-20 15:05:00,13.77,13.81,13.77,13.79,1800.0,13.6163,13.6558,13.6163,13.6361,1800.0
2008-05-20 15:10:00,13.8,13.82,13.79,13.8,1000.0,13.6459,13.6657,13.6361,13.6459,1000.0
2008-05-20 15:15:00,13.8,13.82,13.79,13.81,1500.0,13.6459,13.6657,13.6361,13.6558,1500.0
2008-05-20 15:20:00,13.81,13.81,13.8,13.8,1700.0,13.6558,13.6558,13.6459,13.6459,1700.0
2008-05-20 15:25:00,13.82,13.82,13.8,13.8,300.0,13.6657,13.6657,13.6459,13.6459,300.0
2008-05-20 15:30:00,13.82,13.82,13.8,13.8,900.0,13.6657,13.6657,13.6459,13.6459,900.0
2008-05-20 15:35:00,13.8,13.82,13.8,13.8,1600.0,13.6459,13.6657,13.6459,13.6459,1600.0
2008-05-20 15:40:00,13.8,13.81,13.8,13.8,500.0,13.6459,13.6558,13.6459,13.6459,500.0
2008-05-20 15:45:00,13.8,13.81,13.8,13.8,2700.0,13.6459,13.6558,13.6459,13.6459,2700.0
2008-05-20 15:50:00,13.83,13.87,13.81,13.86,1400.0,13.6756,13.7152,13.6558,13.7053,1400.0
2008-05-20 15:55:00,13.88,13.92,13.88,13.89,2500.0,13.7251,13.7646,13.7251,13.7349,2500.0
2008-05-21 09:30:00,13.95,14.0,13.93,14.0,2200.0,13.7943,13.8437,13.7745,13.8437,2200.0
2008-05-21 09:35:00,14.0,14.12,13.99,14.12,1300.0,13.8437,13.9624,13.8338,13.9624,1300.0
2008-05-21 09:40:00,14.16,14.16,14.16,14.16,300.0,14.0019,14.0019,14.0019,14.0019,300.0
2008-05-21 09:45:00,14.19,14.19,14.1,14.1,1800.0,14.0316,14.0316,13.9426,13.9426,1800.0
2008-05-21 09:50:00,14.06,14.1,14.0,14.02,4100.0,13.903,13.9426,13.8437,13.8635,4100.0
2008-05-21 09:55:00,14.01,14.01,13.98,13.98,3600.0,13.8536,13.8536,13.8239,13.8239,3600.0
2008-05-21 10:00:00,13.98,14.0,13.98,13.98,4800.0,13.8239,13.8437,13.8239,13.8239,4800.0
2008-05-21 10:05:00,13.99,13.99,13.83,13.86,15100.0,13.8338,13.8338,13.6756,13.7053,15100.0
2008-05-21 10:10:00,13.86,13.94,13.86,13.94,6500.0,13.7053,13.7844,13.7053,13.7844,6500.0
2008-05-21 10:15:00,13.92,13.96,13.92,13.96,2300.0,13.7646,13.8042,13.7646,13.8042,2300.0
2008-05-21 10:20:00,13.95,13.96,13.95,13.96,3000.0,13.7943,13.8042,13.7943,13.8042,3000.0
2008-05-21 10:25:00,13.96,14.01,13.96,14.01,7700.0,13.8042,13.8536,13.8042,13.8536,7700.0
2008-05-21 10:30:00,14.0,14.01,13.95,14.0,17500.0,13.8437,13.8536,13.7943,13.8437,17500.0
2008-05-21 10:35:00,14.0,14.0,14.0,14.0,2000.0,13.8437,13.8437,13.8437,13.8437,2000.0
2008-05-21 10:40:00,14.01,14.05,14.01,14.02,3400.0,13.8536,13.8932,13.8536,13.8635,3400.0
2008-05-21 10:45:00,14.02,14.06,14.01,14.06,8100.0,13.8635,13.903,13.8536,13.903,8100.0
2008-05-21 10:50:00,14.06,14.07,14.01,14.02,6800.0,13.903,13.9129,13.8536,13.8635,6800.0
2008-05-21 10:55:00,14.02,14.02,14.02,14.02,0.0,13.8635,13.8635,13.8635,13.8635,0.0
2008-05-21 11:00:00,14.04,14.05,14.03,14.05,1600.0,13.8833,13.8932,13.8734,13.8932,1600.0
2008-05-21 11:05:00,14.06,14.06,14.01,14.02,2900.0,13.903,13.903,13.8536,13.8635,2900.0
2008-05-21 11:10:00,14.02,14.02,14.01,14.01,300.0,13.8635,13.8635,13.8536,13.8536,300.0
2008-05-21 11:15:00,14.0,14.0,14.0,14.0,4400.0,13.8437,13.8437,13.8437,13.8437,4400.0
2008-05-21 11:20:00,14.0,14.01,14.0,14.01,12200.0,13.8437,13.8536,13.8437,13.8536,12200.0
2008-05-21 11:25:00,14.01,14.01,14.01,14.01,400.0,13.8536,13.8536,13.8536,13.8536,400.0
2008-05-21 11:30:00,14.01,14.01,14.0,14.01,2500.0,13.8536,13.8536,13.8437,13.8536,2500.0
2008-05-21 11:35:00,14.0,14.0,14.0,14.0,900.0,13.8437,13.8437,13.8437,13.8437,900.0
2008-05-21 11:40:00,14.0,14.01,14.0,14.01,3800.0,13.8437,13.8536,13.8437,13.8536,3800.0
2008-05-21 11:45:00,14.01,14.01,14.01,14.01,0.0,13.8536,13.8536,13.8536,13.8536,0.0
2008-05-21 11:50:00,14.02,14.04,14.01,14.04,2400.0,13.8635,13.8833,13.8536,13.8833,2400.0
2008-05-21 11:55:00,14.04,14.04,14.04,14.04,100.0,13.8833,13.8833,13.8833,13.8833,100.0
2008-05-21 12:00:00,14.02,14.02,14.02,14.02,200.0,13.8635,13.8635,13.8635,13.8635,200.0
2008-05-21 12:05:00,14.03,14.05,14.03,14.05,2100.0,13.8734,13.8932,13.8734,13.8932,2100.0
2008-05-21 12:10:00,14.06,14.06,14.06,14.06,2300.0,13.903,13.903,13.903,13.903,2300.0
2008-05-21 12:15:00,14.06,14.1,14.05,14.06,9300.0,13.903,13.9426,13.8932,13.903,9300.0
2008-05-21 12:20:00,14.07,14.08,14.07,14.07,1000.0,13.9129,13.9228,13.9129,13.9129,1000.0
2008-05-21 12:25:00,14.07,14.07,14.07,14.07,0.0,13.9129,13.9129,13.9129,13.9129,0.0
2008-05-21 12:30:00,14.08,14.08,14.08,14.08,800.0,13.9228,13.9228,13.9228,13.9228,800.0
2008-05-21 12:35:00,14.08,14.14,14.07,14.13,4900.0,13.9228,13.9822,13.9129,13.9723,4900.0
2008-05-21 12:40:00,14.13,14.13,14.05,14.07,3700.0,13.9723,13.9723,13.8932,13.9129,3700.0
2008-05-21 12:45:00,14.08,14.08,14.06,14.06,600.0,13.9228,13.9228,13.903,13.903,600.0
2008-05-21 12:50:00,14.06,14.06,14.06,14.06,100.0,13.903,13.903,13.903,13.903,100.0
2008-05-21 12:55:00,14.06,14.06,14.06,14.06,700.0,13.903,13.903,13.903,13.903,700.0
2008-05-21 13:00:00,14.06,14.06,14.06,14.06,700.0,13.903,13.903,13.903,13.903,700.0
2008-05-21 13:05:00,14.05,14.06,14.05,14.06,8200.0,13.8932,13.903,13.8932,13.903,8200.0
2008-05-21 13:10:00,14.06,14.06,14.06,14.06,0.0,13.903,13.903,13.903,13.903,0.0
2008-05-21 13:15:00,14.07,14.07,14.07,14.07,800.0,13.9129,13.9129,13.9129,13.9129,800.0
2008-05-21 13:20:00,14.08,14.22,14.08,14.15,5900.0,13.9228,14.0613,13.9228,13.992,5900.0
2008-05-21 13:25:00,14.16,14.19,14.16,14.16,1400.0,14.0019,14.0316,14.0019,14.0019,1400.0
2008-05-21 13:30:00,14.16,14.16,14.16,14.16,7600.0,14.0019,14.0019,14.0019,14.0019,7600.0
2008-05-21 13:35:00,14.16,14.16,14.09,14.09,5000.0,14.0019,14.0019,13.9327,13.9327,5000.0
2008-05-21 13:40:00,14.13,14.21,14.1,14.2,3800.0,13.9723,14.0514,13.9426,14.0415,3800.0
2008-05-21 13:45:00,14.2,14.2,14.2,14.2,0.0,14.0415,14.0415,14.0415,14.0415,0.0
2008-05-21 13:50:00,14.21,14.21,14.21,14.21,100.0,14.0514,14.0514,14.0514,14.0514,100.0
2008-05-21 13:55:00,14.21,14.21,14.2,14.2,1700.0,14.0514,14.0514,14.0415,14.0415,1700.0
2008-05-21 14:00:00,14.2,14.2,14.2,14.2,4600.0,14.0415,14.0415,14.0415,14.0415,4600.0
2008-05-21 14:05:00,14.2,14.2,14.1,14.1,8100.0,14.0415,14.0415,13.9426,13.9426,8100.0
2008-05-21 14:10:00,14.1,14.1,14.1,14.1,500.0,13.9426,13.9426,13.9426,13.9426,500.0
2008-05-21 14:15:00,14.1,14.1,14.1,14.1,1100.0,13.9426,13.9426,13.9426,13.9426,1100.0
2008-05-21 14:20:00,14.1,14.1,14.1,14.1,1200.0,13.9426,13.9426,13.9426,13.9426,1200.0
2008-05-21 14:25:00,14.09,14.09,14.09,14.09,9800.0,13.9327,13.9327,13.9327,13.9327,9800.0
2008-05-21 14:30:00,14.09,14.09,14.07,14.08,1200.0,13.9327,13.9327,13.9129,13.9228,1200.0
2008-05-21 14:35:00,14.07,14.08,14.07,14.08,2700.0,13.9129,13.9228,13.9129,13.9228,2700.0
2008-05-21 14:40:00,14.06,14.08,14.05,14.05,1600.0,13.903,13.9228,13.8932,13.8932,1600.0
2008-05-21 14:45:00,14.05,14.05,14.05,14.05,1200.0,13.8932,13.8932,13.8932,13.8932,1200.0
2008-05-21 14:50:00,14.04,14.05,14.02,14.03,5600.0,13.8833,13.8932,13.8635,13.8734,5600.0
2008-05-21 14:55:00,14.03,14.05,14.02,14.02,3300.0,13.8734,13.8932,13.8635,13.8635,3300.0
2008-05-21 15:00:00,14.02,14.02,14.01,14.01,900.0,13.8635,13.8635,13.8536,13.8536,900.0
2008-05-21 15:05:00,14.01,14.04,14.01,14.04,3000.0,13.8536,13.8833,13.8536,13.8833,3000.0
2008-05-21 15:10:00,14.03,14.04,14.03,14.03,700.0,13.8734,13.8833,13.8734,13.8734,700.0
2008-05-21 15:15:00,14.04,14.04,14.03,14.04,1000.0,13.8833,13.8833,13.8734,13.8833,1000.0
2008-05-21 15:20:00,14.04,14.05,14.03,14.05,2700.0,13.8833,13.8932,13.8734,13.8932,2700.0
2008-05-21 15:25:00,14.05,14.1,14.05,14.1,3500.0,13.8932,13.9426,13.8932,13.9426,3500.0
2008-05-21 15:30:00,14.1,14.1,14.1,14.1,1900.0,13.9426,13.9426,13.9426,13.9426,1900.0
2008-05-21 15:35:00,14.1,14.13,14.1,14.12,3600.0,13.9426,13.9723,13.9426,13.9624,3600.0
2008-05-21 15:40:00,14.13,14.13,14.12,14.12,2700.0,13.9723,13.9723,13.9624,13.9624,2700.0
2008-05-21 15:45:00,14.12,14.28,14.12,14.28,7800.0,13.9624,14.1206,13.9624,14.1206,7800.0
2008-05-21 15:50:00,14.25,14.26,14.25,14.25,6000.0,14.0909,14.1008,14.0909,14.0909,6000.0
2008-05-21 15:55:00,14.25,14.35,14.25,14.34,22700.0,14.0909,14.1898,14.0909,14.1799,22700.0
2008-05-22 09:30:00,14.32,14.32,14.04,14.09,7200.0,14.1601,14.1601,13.8833,13.9327,7200.0
2008-05-22 09:35:00,14.09,14.15,14.09,14.1,7600.0,13.9327,13.992,13.9327,13.9426,7600.0
2008-05-22 09:40:00,14.11,14.11,14.05,14.1,6100.0,13.9525,13.9525,13.8932,13.9426,6100.0
2008-05-22 09:45:00,14.1,14.11,14.07,14.09,4200.0,13.9426,13.9525,13.9129,13.9327,4200.0
2008-05-22 09:50:00,14.09,14.1,14.08,14.1,9500.0,13.9327,13.9426,13.9228,13.9426,9500.0
2008-05-22 09:55:00,14.1,14.11,14.1,14.1,8100.0,13.9426,13.9525,13.9426,13.9426,8100.0
2008-05-22 10:00:00,14.1,14.12,14.1,14.12,6800.0,13.9426,13.9624,13.9426,13.9624,6800.0
2008-05-22 10:05:00,14.13,14.18,14.12,14.15,7700.0,13.9723,14.0217,13.9624,13.992,7700.0
2008-05-22 10:10:00,14.15,14.16,14.09,14.13,1500.0,13.992,14.0019,13.9327,13.9723,1500.0
2008-05-22 10:15:00,14.1,14.11,14.1,14.1,1900.0,13.9426,13.9525,13.9426,13.9426,1900.0
2008-05-22 10:20:00,14.11,14.18,14.1,14.17,7100.0,13.9525,14.0217,13.9426,14.0118,7100.0
2008-05-22 10:25:00,14.19,14.21,14.17,14.21,2700.0,14.0316,14.0514,14.0118,14.0514,2700.0
2008-05-22 10:30:00,14.23,14.29,14.23,14.29,10600.0,14.0711,14.1305,14.0711,14.1305,10600.0
2008-05-22 10:35:00,14.3,14.3,14.28,14.28,2100.0,14.1404,14.1404,14.1206,14.1206,2100.0
2008-05-22 10:40:00,14.28,14.3,14.26,14.26,3500.0,14.1206,14.1404,14.1008,14.1008,3500.0
2008-05-22 10:45:00,14.25,14.26,14.2,14.26,4800.0,14.0909,14.1008,14.0415,14.1008,4800.0
2008-05-22 10:50:00,14.26,14.26,14.25,14.25,1800.0,14.1008,14.1008,14.0909,14.0909,1800.0
2008-05-22 10:55:00,14.25,14.25,14.25,14.25,0.0,14.0909,14.0909,14.0909,14.0909,0.0
2008-05-22 11:00:00,14.19,14.21,14.18,14.2,1000.0,14.0316,14.0514,14.0217,14.0415,1000.0
2008-05-22 11:05:00,14.2,14.2,14.2,14.2,100.0,14.0415,14.0415,14.0415,14.0415,100.0
2008-05-22 11:10:00,14.2,14.2,14.18,14.18,800.0,14.0415,14.0415,14.0217,14.0217,800.0
2008-05-22 11:15:00,14.18,14.21,14.18,14.21,2800.0,14.0217,14.0514,14.0217,14.0514,2800.0
2008-05-22 11:20:00,14.22,14.24,14.22,14.24,4300.0,14.0613,14.081,14.0613,14.081,4300.0
2008-05-22 11:25:00,14.22,14.25,14.22,14.24,2500.0,14.0613,14.0909,14.0613,14.081,2500.0
2008-05-22 11:30:00,14.24,14.24,14.21,14.21,2200.0,14.081,14.081,14.0514,14.0514,2200.0
2008-05-22 11:35:00,14.21,14.23,14.21,14.22,3000.0,14.0514,14.0711,14.0514,14.0613,3000.0
2008-05-22 11:40:00,14.21,14.21,14.17,14.18,1200.0,14.0514,14.0514,14.0118,14.0217,1200.0
2008-05-22 11:45:00,14.18,14.2,14.17,14.17,4300.0,14.0217,14.0415,14.0118,14.0118,4300.0
2008-05-22 11:50:00,14.17,14.23,14.15,14.18,9000.0,14.0118,14.0711,13.992,14.0217,9000.0
2008-05-22 11:55:00,14.18,14.2,14.17,14.2,1300.0,14.0217,14.0415,14.0118,14.0415,1300.0
2008-05-22 12:00:00,14.21,14.21,14.18,14.2,1000.0,14.0514,14.0514,14.0217,14.0415,1000.0
2008-05-22 12:05:00,14.19,14.21,14.17,14.17,1800.0,14.0316,14.0514,14.0118,14.0118,1800.0
2008-05-22 12:10:00,14.2,14.21,14.19,14.21,1600.0,14.0415,14.0514,14.0316,14.0514,1600.0
2008-05-22 12:15:00,14.21,14.21,14.19,14.2,500.0,14.0514,14.0514,14.0316,14.0415,500.0
2008-05-22 12:20:00,14.2,14.21,14.2,14.21,300.0,14.0415,14.0514,14.0415,14.0514,300.0
2008-05-22 12:25:00,14.21,14.21,14.19,14.2,800.0,14.0514,14.0514,14.0316,14.0415,800.0
2008-05-22 12:30:00,14.2,14.2,14.2,14.2,3300.0,14.0415,14.0415,14.0415,14.0415,3300.0
2008-05-22 12:35:00,14.2,14.2,14.2,14.2,1100.0,14.0415,14.0415,14.0415,14.0415,1100.0
2008-05-22 12:40:00,14.2,14.22,14.2,14.22,1000.0,14.0415,14.0613,14.0415,14.0613,1000.0
2008-05-22 12:45:00,14.2,14.21,14.2,14.2,600.0,14.0415,14.0514,14.0415,14.0415,600.0
2008-05-22 12:50:00,14.2,14.21,14.2,14.21,900.0,14.0415,14.0514,14.0415,14.0514,900.0
2008-05-22 12:55:00,14.21,14.24,14.21,14.24,600.0,14.0514,14.081,14.0514,14.081,600.0
2008-05-22 13:00:00,14.21,14.21,14.2,14.2,600.0,14.0514,14.0514,14.0415,14.0415,600.0
2008-05-22 13:05:00,14.2,14.21,14.2,14.2,2000.0,14.0415,14.0514,14.0415,14.0415,2000.0
2008-05-22 13:10:00,14.2,14.2,14.2,14.2,4100.0,14.0415,14.0415,14.0415,14.0415,4100.0
2008-05-22 13:15:00,14.2,14.2,14.2,14.2,1100.0,14.0415,14.0415,14.0415,14.0415,1100.0
2008-05-22 13:20:00,14.2,14.2,14.17,14.2,2300.0,14.0415,14.0415,14.0118,14.0415,2300.0
2008-05-22 13:25:00,14.18,14.19,14.17,14.17,400.0,14.0217,14.0316,14.0118,14.0118,400.0
2008-05-22 13:30:00,14.15,14.18,14.15,14.15,600.0,13.992,14.0217,13.992,13.992,600.0
2008-05-22 13:35:00,14.16,14.17,14.16,14.16,700.0,14.0019,14.0118,14.0019,14.0019,700.0
2008-05-22 13:40:00,14.15,14.15,14.15,14.15,900.0,13.992,13.992,13.992,13.992,900.0
2008-05-22 13:45:00,14.16,14.16,14.15,14.15,900.0,14.0019,14.0019,13.992,13.992,900.0
2008-05-22 13:50:00,14.16,14.17,14.15,14.16,2100.0,14.0019,14.0118,13.992,14.0019,2100.0
2008-05-22 13:55:00,14.16,14.16,14.15,14.15,1400.0,14.0019,14.0019,13.992,13.992,1400.0
2008-05-22 14:00:00,14.16,14.17,14.15,14.15,5000.0,14.0019,14.0118,13.992,13.992,5000.0
2008-05-22 14:05:00,14.17,14.18,14.15,14.15,1500.0,14.0118,14.0217,13.992,13.992,1500.0
2008-05-22 14:10:00,14.16,14.16,14.15,14.15,5400.0,14.0019,14.0019,13.992,13.992,5400.0
2008-05-22 14:15:00,14.15,14.15,14.15,14.15,1300.0,13.992,13.992,13.992,13.992,1300.0
2008-05-22 14:20:00,14.15,14.15,14.14,14.15,12000.0,13.992,13.992,13.9822,13.992,12000.0
2008-05-22 14:25:00,14.16,14.21,14.16,14.18,5100.0,14.0019,14.0514,14.0019,14.0217,5100.0
2008-05-22 14:30:00,14.18,14.18,14.16,14.16,1000.0,14.0217,14.0217,14.0019,14.0019,1000.0
2008-05-22 14:35:00,14.16,14.16,14.15,14.16,700.0,14.0019,14.0019,13.992,14.0019,700.0
2008-05-22 14:40:00,14.17,14.17,14.15,14.16,3600.0,14.0118,14.0118,13.992,14.0019,3600.0
2008-05-22 14:45:00,14.16,14.16,14.15,14.16,1500.0,14.0019,14.0019,13.992,14.0019,1500.0
2008-05-22 14:50:00,14.16,14.16,14.15,14.15,1000.0,14.0019,14.0019,13.992,13.992,1000.0
2008-05-22 14:55:00,14.16,14.16,14.15,14.15,900.0,14.0019,14.0019,13.992,13.992,900.0
2008-05-22 15:00:00,14.15,14.16,14.15,14.16,4800.0,13.992,14.0019,13.992,14.0019,4800.0
2008-05-22 15:05:00,14.16,14.18,14.15,14.16,9900.0,14.0019,14.0217,13.992,14.0019,9900.0
2008-05-22 15:10:00,14.16,14.16,14.16,14.16,3300.0,14.0019,14.0019,14.0019,14.0019,3300.0
2008-05-22 15:15:00,14.16,14.17,14.16,14.16,1000.0,14.0019,14.0118,14.0019,14.0019,1000.0
2008-05-22 15:20:00,14.16,14.17,14.15,14.17,9100.0,14.0019,14.0118,13.992,14.0118,9100.0
2008-05-22 15:25:00,14.18,14.19,14.16,14.19,3000.0,14.0217,14.0316,14.0019,14.0316,3000.0
2008-05-22 15:30:00,14.19,14.24,14.18,14.22,2400.0,14.0316,14.081,14.0217,14.0613,2400.0
2008-05-22 15:35:00,14.23,14.23,14.18,14.2,3400.0,14.0711,14.0711,14.0217,14.0415,3400.0
2008-05-22 15:40:00,14.2,14.2,14.15,14.2,3800.0,14.0415,14.0415,13.992,14.0415,3800.0
2008-05-22 15:45:00,14.2,14.2,14.16,14.2,4000.0,14.0415,14.0415,14.0019,14.0415,4000.0
2008-05-22 15:50:00,14.2,14.24,14.2,14.24,4900.0,14.0415,14.081,14.0415,14.081,4900.0
2008-05-22 15:55:00,14.24,14.28,14.24,14.28,3100.0,14.081,14.1206,14.081,14.1206,3100.0
2008-05-23 09:30:00,14.19,14.19,14.06,14.06,1800.0,14.0316,14.0316,13.903,13.903,1800.0
2008-05-23 09:35:00,14.02,14.02,13.87,13.87,4100.0,13.8635,13.8635,13.7152,13.7152,4100.0
2008-05-23 09:40:00,13.88,13.88,13.78,13.78,1300.0,13.7251,13.7251,13.6262,13.6262,1300.0
2008-05-23 09:45:00,13.75,13.82,13.64,13.73,9100.0,13.5965,13.6657,13.4877,13.5767,9100.0
2008-05-23 09:50:00,13.73,13.74,13.64,13.64,3900.0,13.5767,13.5866,13.4877,13.4877,3900.0
2008-05-23 09:55:00,13.62,13.62,13.55,13.55,1700.0,13.468,13.468,13.3987,13.3987,1700.0
2008-05-23 10:00:00,13.55,13.6,13.52,13.52,1700.0,13.3987,13.4482,13.3691,13.3691,1700.0
2008-05-23 10:05:00,13.52,13.6,13.51,13.58,2800.0,13.3691,13.4482,13.3592,13.4284,2800.0
2008-05-23 10:10:00,13.54,13.55,13.51,13.55,2700.0,13.3889,13.3987,13.3592,13.3987,2700.0
2008-05-23 10:15:00,13.55,13.58,13.55,13.58,1200.0,13.3987,13.4284,13.3987,13.4284,1200.0
2008-05-23 10:20:00,13.55,13.57,13.55,13.57,700.0,13.3987,13.4185,13.3987,13.4185,700.0
2008-05-23 10:25:00,13.57,13.57,13.55,13.55,4400.0,13.4185,13.4185,13.3987,13.3987,4400.0
2008-05-23 10:30:00,13.55,13.59,13.55,13.58,5400.0,13.3987,13.4383,13.3987,13.4284,5400.0
2008-05-23 10:35:00,13.55,13.56,13.45,13.46,12900.0,13.3987,13.4086,13.2999,13.3097,12900.0
2008-05-23 10:40:00,13.42,13.42,13.29,13.39,6100.0,13.2702,13.2702,13.1416,13.2405,6100.0
2008-05-23 10:45:00,13.39,13.39,13.35,13.35,1400.0,13.2405,13.2405,13.201,13.201,1400.0
2008-05-23 10:50:00,13.36,13.39,13.36,13.38,1100.0,13.2109,13.2405,13.2109,13.2306,1100.0
2008-05-23 10:55:00,13.4,13.4,13.36,13.39,1800.0,13.2504,13.2504,13.2109,13.2405,1800.0
2008-05-23 11:00:00,13.37,13.43,13.37,13.43,1100.0,13.2207,13.2801,13.2207,13.2801,1100.0
2008-05-23 11:05:00,13.43,13.43,13.43,13.43,0.0,13.2801,13.2801,13.2801,13.2801,0.0
2008-05-23 11:10:00,13.41,13.41,13.39,13.39,2600.0,13.2603,13.2603,13.2405,13.2405,2600.0
2008-05-23 11:15:00,13.4,13.44,13.4,13.44,500.0,13.2504,13.29,13.2504,13.29,500.0
2008-05-23 11:20:00,13.44,13.57,13.44,13.55,1100.0,13.29,13.4185,13.29,13.3987,1100.0
2008-05-23 11:25:00,13.53,13.53,13.53,13.53,200.0,13.379,13.379,13.379,13.379,200.0
2008-05-23 11:30:00,13.49,13.51,13.49,13.5,4200.0,13.3394,13.3592,13.3394,13.3493,4200.0
2008-05-23 11:35:00,13.52,13.56,13.52,13.56,200.0,13.3691,13.4086,13.3691,13.4086,200.0
2008-05-23 11:40:00,13.6,13.61,13.6,13.61,200.0,13.4482,13.4581,13.4482,13.4581,200.0
2008-05-23 11:45:00,13.62,13.7,13.61,13.7,800.0,13.468,13.5471,13.4581,13.5471,800.0
2008-05-23 11:50:00,13.66,13.66,13.63,13.63,400.0,13.5075,13.5075,13.4778,13.4778,400.0
2008-05-23 11:55:00,13.63,13.63,13.63,13.63,0.0,13.4778,13.4778,13.4778,13.4778,0.0
2008-05-23 12:00:00,13.63,13.66,13.63,13.66,300.0,13.4778,13.5075,13.4778,13.5075,300.0
2008-05-23 12:05:00,13.67,13.69,13.66,13.66,900.0,13.5174,13.5372,13.5075,13.5075,900.0
2008-05-23 12:10:00,13.68,13.68,13.65,13.65,600.0,13.5273,13.5273,13.4976,13.4976,600.0
2008-05-23 12:15:00,13.64,13.64,13.64,13.64,300.0,13.4877,13.4877,13.4877,13.4877,300.0
2008-05-23 12:20:00,13.62,13.62,13.62,13.62,500.0,13.468,13.468,13.468,13.468,500.0
2008-05-23 12:25:00,13.6,13.66,13.6,13.66,2000.0,13.4482,13.5075,13.4482,13.5075,2000.0
2008-05-23 12:30:00,13.64,13.64,13.64,13.64,200.0,13.4877,13.4877,13.4877,13.4877,200.0
2008-05-23 12:35:00,13.63,13.65,13.63,13.64,500.0,13.4778,13.4976,13.4778,13.4877,500.0
2008-05-23 12:40:00,13.64,13.66,13.64,13.64,500.0,13.4877,13.5075,13.4877,13.4877,500.0
2008-05-23 12:45:00,13.64,13.65,13.63,13.64,1500.0,13.4877,13.4976,13.4778,13.4877,1500.0
2008-05-23 12:50:00,13.64,13.66,13.64,13.66,200.0,13.4877,13.5075,13.4877,13.5075,200.0
2008-05-23 12:55:00,13.64,13.64,13.64,13.64,400.0,13.4877,13.4877,13.4877,13.4877,400.0
2008-05-23 13:00:00,13.65,13.65,13.62,13.63,10100.0,13.4976,13.4976,13.468,13.4778,10100.0
2008-05-23 13:05:00,13.65,13.72,13.65,13.71,2900.0,13.4976,13.5668,13.4976,13.557,2900.0
2008-05-23 13:10:00,13.7,13.7,13.7,13.7,200.0,13.5471,13.5471,13.5471,13.5471,200.0
2008-05-23 13:15:00,13.65,13.68,13.65,13.68,800.0,13.4976,13.5273,13.4976,13.5273,800.0
2008-05-23 13:20:00,13.68,13.68,13.68,13.68,200.0,13.5273,13.5273,13.5273,13.5273,200.0
2008-05-23 13:25:00,13.66,13.68,13.66,13.68,300.0,13.5075,13.5273,13.5075,13.5273,300.0
2008-05-23 13:30:00,13.68,13.71,13.67,13.71,2400.0,13.5273,13.557,13.5174,13.557,2400.0
2008-05-23 13:35:00,13.71,13.73,13.67,13.67,2900.0,13.557,13.5767,13.5174,13.5174,2900.0
2008-05-23 13:40:00,13.67,13.68,13.66,13.68,700.0,13.5174,13.5273,13.5075,13.5273,700.0
2008-05-23 13:45:00,13.68,13.68,13.67,13.67,200.0,13.5273,13.5273,13.5174,13.5174,200.0
2008-05-23 13:50:00,13.67,13.67,13.66,13.67,700.0,13.5174,13.5174,13.5075,13.5174,700.0
2008-05-23 13:55:00,13.67,13.67,13.64,13.66,2300.0,13.5174,13.5174,13.4877,13.5075,2300.0
2008-05-23 14:00:00,13.66,13.69,13.66,13.69,500.0,13.5075,13.5372,13.5075,13.5372,500.0
2008-05-23 14:05:00,13.68,13.7,13.68,13.7,400.0,13.5273,13.5471,13.5273,13.5471,400.0
2008-05-23 14:10:00,13.73,13.75,13.73,13.73,1200.0,13.5767,13.5965,13.5767,13.5767,1200.0
2008-05-23 14:15:00,13.73,13.75,13.73,13.75,3200.0,13.5767,13.5965,13.5767,13.5965,3200.0
2008-05-23 14:20:00,13.73,13.73,13.73,13.73,400.0,13.5767,13.5767,13.5767,13.5767,400.0
2008-05-23 14:25:00,13.73,13.74,13.73,13.74,400.0,13.5767,13.5866,13.5767,13.5866,400.0
2008-05-23 14:30:00,13.74,13.74,13.73,13.74,900.0,13.5866,13.5866,13.5767,13.5866,900.0
2008-05-23 14:35:00,13.72,13.73,13.72,13.73,200.0,13.5668,13.5767,13.5668,13.5767,200.0
2008-05-23 14:40:00,13.74,13.74,13.74,13.74,400.0,13.5866,13.5866,13.5866,13.5866,400.0
2008-05-23 14:45:00,13.75,13.8,13.75,13.8,2600.0,13.5965,13.6459,13.5965,13.6459,2600.0
2008-05-23 14:50:00,13.81,13.96,13.81,13.88,6400.0,13.6558,13.8042,13.6558,13.7251,6400.0
2008-05-23 14:55:00,13.87,13.87,13.77,13.83,1800.0,13.7152,13.7152,13.6163,13.6756,1800.0
2008-05-23 15:00:00,13.78,13.78,13.73,13.73,1600.0,13.6262,13.6262,13.5767,13.5767,1600.0
2008-05-23 15:05:00,13.74,13.75,13.74,13.75,1000.0,13.5866,13.5965,13.5866,13.5965,1000.0
2008-05-23 15:10:00,13.75,13.76,13.74,13.76,2100.0,13.5965,13.6064,13.5866,13.6064,2100.0
2008-05-23 15:15:00,13.79,13.8,13.77,13.77,1300.0,13.6361,13.6459,13.6163,13.6163,1300.0
2008-05-23 15:20:00,13.76,13.76,13.76,13.76,300.0,13.6064,13.6064,13.6064,13.6064,300.0
2008-05-23 15:25:00,13.75,13.77,13.75,13.77,400.0,13.5965,13.6163,13.5965,13.6163,400.0
2008-05-23 15:30:00,13.79,13.82,13.79,13.82,500.0,13.6361,13.6657,13.6361,13.6657,500.0
2008-05-23 15:35:00,13.82,13.83,13.79,13.81,1700.0,13.6657,13.6756,13.6361,13.6558,1700.0
2008-05-23 15:40:00,13.81,13.82,13.79,13.82,1900.0,13.6558,13.6657,13.6361,13.6657,1900.0
2008-05-23 15:45:00,13.81,13.81,13.74,13.76,2300.0,13.6558,13.6558,13.5866,13.6064,2300.0
2008-05-23 15:50:00,13.75,13.76,13.74,13.76,1100.0,13.5965,13.6064,13.5866,13.6064,1100.0
2008-05-23 15:55:00,13.76,13.76,13.75,13.76,1800.0,13.6064,13.6064,13.5965,13.6064,1800.0
2008-05-27 09:30:00,13.75,13.75,13.73,13.73,1100.0,13.5965,13.5965,13.5767,13.5767,1100.0
2008-05-27 09:35:00,13.75,13.8,13.73,13.73,3100.0,13.5965,13.6459,13.5767,13.5767,3100.0
2008-05-27 09:40:00,13.78,13.78,13.7,13.7,1400.0,13.6262,13.6262,13.5471,13.5471,1400.0
2008-05-27 09:45:00,13.68,13.74,13.68,13.74,1500.0,13.5273,13.5866,13.5273,13.5866,1500.0
2008-05-27 09:50:00,13.71,13.71,13.61,13.61,500.0,13.557,13.557,13.4581,13.4581,500.0
2008-05-27 09:55:00,13.6,13.61,13.52,13.52,1900.0,13.4482,13.4581,13.3691,13.3691,1900.0
2008-05-27 10:00:00,13.5,13.6,13.5,13.6,1600.0,13.3493,13.4482,13.3493,13.4482,1600.0
2008-05-27 10:05:00,13.62,13.63,13.62,13.63,600.0,13.468,13.4778,13.468,13.4778,600.0
2008-05-27 10:10:00,13.6,13.68,13.6,13.68,4000.0,13.4482,13.5273,13.4482,13.5273,4000.0
2008-05-27 10:15:00,13.69,13.83,13.69,13.83,2300.0,13.5372,13.6756,13.5372,13.6756,2300.0
2008-05-27 10:20:00,13.8,13.8,13.75,13.77,2000.0,13.6459,13.6459,13.5965,13.6163,2000.0
2008-05-27 10:25:00,13.78,13.79,13.75,13.75,800.0,13.6262,13.6361,13.5965,13.5965,800.0
2008-05-27 10:30:00,13.77,13.8,13.77,13.8,800.0,13.6163,13.6459,13.6163,13.6459,800.0
2008-05-27 10:35:00,13.76,13.76,13.72,13.72,800.0,13.6064,13.6064,13.5668,13.5668,800.0
2008-05-27 10:40:00,13.69,13.69,13.69,13.69,200.0,13.5372,13.5372,13.5372,13.5372,200.0
2008-05-27 10:45:00,13.66,13.66,13.65,13.65,700.0,13.5075,13.5075,13.4976,13.4976,700.0
2008-05-27 10:50:00,13.67,13.67,13.64,13.64,1000.0,13.5174,13.5174,13.4877,13.4877,1000.0
2008-05-27 10:55:00,13.71,13.72,13.69,13.72,3600.0,13.557,13.5668,13.5372,13.5668,3600.0
2008-05-27 11:00:00,13.73,13.77,13.71,13.77,700.0,13.5767,13.6163,13.557,13.6163,700.0
2008-05-27 11:05:00,13.79,13.82,13.75,13.76,10100.0,13.6361,13.6657,13.5965,13.6064,10100.0
2008-05-27 11:10:00,13.75,13.75,13.74,13.74,2400.0,13.5965,13.5965,13.5866,13.5866,2400.0
2008-05-27 11:15:00,13.74,13.79,13.74,13.79,2200.0,13.5866,13.6361,13.5866,13.6361,2200.0
2008-05-27 11:20:00,13.78,13.8,13.78,13.79,1500.0,13.6262,13.6459,13.6262,13.6361,1500.0
2008-05-27 11:25:00,13.78,13.8,13.78,13.78,1300.0,13.6262,13.6459,13.6262,13.6262,1300.0
2008-05-27 11:30:00,13.77,13.77,13.77,13.77,100.0,13.6163,13.6163,13.6163,13.6163,100.0
2008-05-27 11:35:00,13.77,13.77,13.77,13.77,100.0,13.6163,13.6163,13.6163,13.6163,100.0
2008-05-27 11:40:00,13.77,13.77,13.77,13.77,0.0,13.6163,13.6163,13.6163,13.6163,0.0
2008-05-27 11:45:00,13.78,13.78,13.75,13.78,5300.0,13.6262,13.6262,13.5965,13.6262,5300.0
2008-05-27 11:50:00,13.77,13.78,13.76,13.76,3500.0,13.6163,13.6262,13.6064,13.6064,3500.0
2008-05-27 11:55:00,13.76,13.78,13.76,13.78,1900.0,13.6064,13.6262,13.6064,13.6262,1900.0
2008-05-27 12:00:00,13.78,13.78,13.76,13.77,800.0,13.6262,13.6262,13.6064,13.6163,800.0
2008-05-27 12:05:00,13.79,13.79,13.77,13.77,400.0,13.6361,13.6361,13.6163,13.6163,400.0
2008-05-27 12:10:00,13.81,13.83,13.81,13.83,200.0,13.6558,13.6756,13.6558,13.6756,200.0
2008-05-27 12:15:00,13.83,13.83,13.83,13.83,0.0,13.6756,13.6756,13.6756,13.6756,0.0
2008-05-27 12:20:00,13.87,13.89,13.87,13.89,300.0,13.7152,13.7349,13.7152,13.7349,300.0
2008-05-27 12:25:00,13.9,13.96,13.9,13.96,600.0,13.7448,13.8042,13.7448,13.8042,600.0
2008-05-27 12:30:00,13.96,13.97,13.89,13.9,2400.0,13.8042,13.8141,13.7349,13.7448,2400.0
2008-05-27 12:35:00,13.9,14.0,13.9,14.0,2900.0,13.7448,13.8437,13.7448,13.8437,2900.0
2008-05-27 12:40:00,14.0,14.01,14.0,14.01,1300.0,13.8437,13.8536,13.8437,13.8536,1300.0
2008-05-27 12:45:00,13.99,13.99,13.99,13.99,200.0,13.8338,13.8338,13.8338,13.8338,200.0
2008-05-27 12:50:00,13.96,14.0,13.96,13.99,1700.0,13.8042,13.8437,13.8042,13.8338,1700.0
2008-05-27 12:55:00,14.0,14.0,13.97,14.0,800.0,13.8437,13.8437,13.8141,13.8437,800.0
2008-05-27 13:00:00,13.99,14.0,13.99,14.0,800.0,13.8338,13.8437,13.8338,13.8437,800.0
2008-05-27 13:05:00,14.0,14.0,13.99,13.99,1700.0,13.8437,13.8437,13.8338,13.8338,1700.0
2008-05-27 13:10:00,14.0,14.0,14.0,14.0,200.0,13.8437,13.8437,13.8437,13.8437,200.0
2008-05-27 13:15:00,13.99,14.0,13.95,14.0,4800.0,13.8338,13.8437,13.7943,13.8437,4800.0
2008-05-27 13:20:00,14.0,14.0,14.0,14.0,200.0,13.8437,13.8437,13.8437,13.8437,200.0
2008-05-27 13:25:00,14.0,14.0,13.97,13.97,600.0,13.8437,13.8437,13.8141,13.8141,600.0
2008-05-27 13:30:00,13.97,13.98,13.97,13.98,400.0,13.8141,13.8239,13.8141,13.8239,400.0
2008-05-27 13:35:00,14.0,14.02,14.0,14.02,900.0,13.8437,13.8635,13.8437,13.8635,900.0
2008-05-27 13:40:00,14.05,14.08,14.05,14.08,800.0,13.8932,13.9228,13.8932,13.9228,800.0
2008-05-27 13:45:00,14.09,14.12,14.09,14.12,800.0,13.9327,13.9624,13.9327,13.9624,800.0
2008-05-27 13:50:00,14.13,14.13,14.13,14.13,600.0,13.9723,13.9723,13.9723,13.9723,600.0
2008-05-27 13:55:00,14.14,14.17,14.14,14.17,800.0,13.9822,14.0118,13.9822,14.0118,800.0
2008-05-27 14:00:00,14.19,14.19,14.12,14.15,3300.0,14.0316,14.0316,13.9624,13.992,3300.0
2008-05-27 14:05:00,14.13,14.13,14.04,14.09,1000.0,13.9723,13.9723,13.8833,13.9327,1000.0
2008-05-27 14:10:00,14.07,14.14,14.07,14.13,1200.0,13.9129,13.9822,13.9129,13.9723,1200.0
2008-05-27 14:15:00,14.15,14.15,14.11,14.11,1100.0,13.992,13.992,13.9525,13.9525,1100.0
2008-05-27 14:20:00,14.1,14.1,14.08,14.1,500.0,13.9426,13.9426,13.9228,13.9426,500.0
2008-05-27 14:25:00,14.1,14.1,14.06,14.07,600.0,13.9426,13.9426,13.903,13.9129,600.0
2008-05-27 14:30:00,14.08,14.08,14.08,14.08,100.0,13.9228,13.9228,13.9228,13.9228,100.0
2008-05-27 14:35:00,14.11,14.2,14.11,14.2,2400.0,13.9525,14.0415,13.9525,14.0415,2400.0
2008-05-27 14:40:00,14.21,14.25,14.21,14.25,2600.0,14.0514,14.0909,14.0514,14.0909,2600.0
2008-05-27 14:45:00,14.23,14.25,14.23,14.25,2100.0,14.0711,14.0909,14.0711,14.0909,2100.0
2008-05-27 14:50:00,14.26,14.32,14.26,14.31,1400.0,14.1008,14.1601,14.1008,14.1503,1400.0
2008-05-27 14:55:00,14.35,14.35,14.32,14.35,2200.0,14.1898,14.1898,14.1601,14.1898,2200.0
2008-05-27 15:00:00,14.35,14.35,14.33,14.34,4600.0,14.1898,14.1898,14.17,14.1799,4600.0
2008-05-27 15:05:00,14.34,14.5,14.32,14.45,7500.0,14.1799,14.3381,14.1601,14.2887,7500.0
2008-05-27 15:10:00,14.47,14.47,14.46,14.47,1000.0,14.3085,14.3085,14.2986,14.3085,1000.0
2008-05-27 15:15:00,14.46,14.46,14.39,14.39,4600.0,14.2986,14.2986,14.2294,14.2294,4600.0
2008-05-27 15:20:00,14.37,14.39,14.32,14.34,2100.0,14.2096,14.2294,14.1601,14.1799,2100.0
2008-05-27 15:25:00,14.34,14.35,14.32,14.35,2900.0,14.1799,14.1898,14.1601,14.1898,2900.0
2008-05-27 15:30:00,14.35,14.35,14.32,14.34,2900.0,14.1898,14.1898,14.1601,14.1799,2900.0
2008-05-27 15:35:00,14.35,14.39,14.34,14.39,1500.0,14.1898,14.2294,14.1799,14.2294,1500.0
2008-05-27 15:40:00,14.35,14.37,14.35,14.36,900.0,14.1898,14.2096,14.1898,14.1997,900.0
2008-05-27 15:45:00,14.35,14.35,14.33,14.35,2700.0,14.1898,14.1898,14.17,14.1898,2700.0
2008-05-27 15:50:00,14.34,14.35,14.33,14.34,2900.0,14.1799,14.1898,14.17,14.1799,2900.0
2008-05-27 15:55:00,14.34,14.36,14.3,14.36,11100.0,14.1799,14.1997,14.1404,14.1997,11100.0
2008-05-28 09:30:00,14.38,14.38,14.38,14.38,600.0,14.2195,14.2195,14.2195,14.2195,600.0
2008-05-28 09:35:00,14.37,14.42,14.36,14.42,700.0,14.2096,14.259,14.1997,14.259,700.0
2008-05-28 09:40:00,14.4,14.43,14.4,14.42,2000.0,14.2392,14.2689,14.2392,14.259,2000.0
2008-05-28 09:45:00,14.4,14.43,14.31,14.31,3800.0,14.2392,14.2689,14.1503,14.1503,3800.0
2008-05-28 09:50:00,14.31,14.35,14.3,14.34,4800.0,14.1503,14.1898,14.1404,14.1799,4800.0
2008-05-28 09:55:00,14.34,14.35,14.3,14.3,6100.0,14.1799,14.1898,14.1404,14.1404,6100.0
2008-05-28 10:00:00,14.33,14.39,14.3,14.38,4700.0,14.17,14.2294,14.1404,14.2195,4700.0
2008-05-28 10:05:00,14.39,14.54,14.39,14.5,5800.0,14.2294,14.3777,14.2294,14.3381,5800.0
2008-05-28 10:10:00,14.53,15.0,14.53,14.94,46700.0,14.3678,14.8326,14.3678,14.7732,46700.0
2008-05-28 10:15:00,14.91,15.0,14.87,14.89,16500.0,14.7436,14.8326,14.704,14.7238,16500.0
2008-05-28 10:20:00,14.88,15.0,14.75,14.75,15400.0,14.7139,14.8326,14.5853,14.5853,15400.0
2008-05-28 10:25:00,14.75,14.9,14.71,14.86,3100.0,14.5853,14.7337,14.5458,14.6941,3100.0
2008-05-28 10:30:00,14.85,14.85,14.79,14.79,1100.0,14.6842,14.6842,14.6249,14.6249,1100.0
2008-05-28 10:35:00,14.81,14.81,14.76,14.76,1100.0,14.6447,14.6447,14.5952,14.5952,1100.0
2008-05-28 10:40:00,14.75,14.76,14.75,14.75,1800.0,14.5853,14.5952,14.5853,14.5853,1800.0
2008-05-28 10:45:00,14.75,14.76,14.75,14.75,700.0,14.5853,14.5952,14.5853,14.5853,700.0
2008-05-28 10:50:00,14.75,14.75,14.72,14.72,2200.0,14.5853,14.5853,14.5557,14.5557,2200.0
2008-05-28 10:55:00,14.73,14.75,14.73,14.75,600.0,14.5656,14.5853,14.5656,14.5853,600.0
2008-05-28 11:00:00,14.76,14.77,14.75,14.76,1600.0,14.5952,14.6051,14.5853,14.5952,1600.0
2008-05-28 11:05:00,14.75,14.75,14.6,14.6,2700.0,14.5853,14.5853,14.437,14.437,2700.0
2008-05-28 11:10:00,14.6,14.62,14.6,14.6,1500.0,14.437,14.4568,14.437,14.437,1500.0
2008-05-28 11:15:00,14.6,14.76,14.6,14.76,6100.0,14.437,14.5952,14.437,14.5952,6100.0
2008-05-28 11:20:00,14.77,14.86,14.77,14.79,3100.0,14.6051,14.6941,14.6051,14.6249,3100.0
2008-05-28 11:25:00,14.75,14.76,14.74,14.75,2100.0,14.5853,14.5952,14.5755,14.5853,2100.0
2008-05-28 11:30:00,14.76,14.76,14.75,14.76,1400.0,14.5952,14.5952,14.5853,14.5952,1400.0
2008-05-28 11:35:00,14.76,14.76,14.66,14.66,6000.0,14.5952,14.5952,14.4963,14.4963,6000.0
2008-05-28 11:40:00,14.66,14.66,14.61,14.61,2200.0,14.4963,14.4963,14.4469,14.4469,2200.0
2008-05-28 11:45:00,14.63,14.63,14.62,14.63,1000.0,14.4667,14.4667,14.4568,14.4667,1000.0
2008-05-28 11:50:00,14.63,14.64,14.62,14.64,1400.0,14.4667,14.4766,14.4568,14.4766,1400.0
2008-05-28 11:55:00,14.64,14.69,14.64,14.69,2700.0,14.4766,14.526,14.4766,14.526,2700.0
2008-05-28 12:00:00,14.69,14.83,14.68,14.83,2900.0,14.526,14.6644,14.5161,14.6644,2900.0
2008-05-28 12:05:00,14.81,14.81,14.77,14.77,1000.0,14.6447,14.6447,14.6051,14.6051,1000.0
2008-05-28 12:10:00,14.77,14.78,14.75,14.78,3000.0,14.6051,14.615,14.5853,14.615,3000.0
2008-05-28 12:15:00,14.78,14.8,14.78,14.8,1500.0,14.615,14.6348,14.615,14.6348,1500.0
2008-05-28 12:20:00,14.8,14.82,14.8,14.82,1400.0,14.6348,14.6546,14.6348,14.6546,1400.0
2008-05-28 12:25:00,14.81,14.81,14.79,14.8,1600.0,14.6447,14.6447,14.6249,14.6348,1600.0
2008-05-28 12:30:00,14.78,14.78,14.74,14.75,2100.0,14.615,14.615,14.5755,14.5853,2100.0
2008-05-28 12:35:00,14.74,14.74,14.72,14.73,1100.0,14.5755,14.5755,14.5557,14.5656,1100.0
2008-05-28 12:40:00,14.72,14.79,14.72,14.78,7200.0,14.5557,14.6249,14.5557,14.615,7200.0
2008-05-28 12:45:00,14.78,14.8,14.78,14.8,2300.0,14.615,14.6348,14.615,14.6348,2300.0
2008-05-28 12:50:00,14.81,14.81,14.8,14.8,2100.0,14.6447,14.6447,14.6348,14.6348,2100.0
2008-05-28 12:55:00,14.81,14.84,14.8,14.84,1800.0,14.6447,14.6743,14.6348,14.6743,1800.0
2008-05-28 13:00:00,14.85,14.85,14.82,14.82,1400.0,14.6842,14.6842,14.6546,14.6546,1400.0
2008-05-28 13:05:00,14.85,14.85,14.85,14.85,100.0,14.6842,14.6842,14.6842,14.6842,100.0
2008-05-28 13:10:00,14.84,14.87,14.84,14.87,2000.0,14.6743,14.704,14.6743,14.704,2000.0
2008-05-28 13:15:00,14.88,14.89,14.88,14.89,500.0,14.7139,14.7238,14.7139,14.7238,500.0
2008-05-28 13:20:00,14.88,14.91,14.87,14.91,2700.0,14.7139,14.7436,14.704,14.7436,2700.0
2008-05-28 13:25:00,14.91,14.93,14.91,14.92,1400.0,14.7436,14.7633,14.7436,14.7534,1400.0
2008-05-28 13:30:00,14.92,14.92,14.9,14.9,3000.0,14.7534,14.7534,14.7337,14.7337,3000.0
2008-05-28 13:35:00,14.9,14.91,14.9,14.9,1200.0,14.7337,14.7436,14.7337,14.7337,1200.0
2008-05-28 13:40:00,14.91,14.91,14.8,14.81,2600.0,14.7436,14.7436,14.6348,14.6447,2600.0
2008-05-28 13:45:00,14.8,14.81,14.78,14.81,2200.0,14.6348,14.6447,14.615,14.6447,2200.0
2008-05-28 13:50:00,14.81,14.82,14.81,14.81,1700.0,14.6447,14.6546,14.6447,14.6447,1700.0
2008-05-28 13:55:00,14.81,14.88,14.81,14.86,3500.0,14.6447,14.7139,14.6447,14.6941,3500.0
2008-05-28 14:00:00,14.87,14.87,14.85,14.85,1800.0,14.704,14.704,14.6842,14.6842,1800.0
2008-05-28 14:05:00,14.83,14.86,14.81,14.85,5600.0,14.6644,14.6941,14.6447,14.6842,5600.0
2008-05-28 14:10:00,14.85,14.9,14.85,14.9,8000.0,14.6842,14.7337,14.6842,14.7337,8000.0
2008-05-28 14:15:00,14.9,14.91,14.89,14.9,1200.0,14.7337,14.7436,14.7238,14.7337,1200.0
2008-05-28 14:20:00,14.91,14.92,14.91,14.92,600.0,14.7436,14.7534,14.7436,14.7534,600.0
2008-05-28 14:25:00,14.91,14.91,14.9,14.9,200.0,14.7436,14.7436,14.7337,14.7337,200.0
2008-05-28 14:30:00,14.9,14.9,14.87,14.88,600.0,14.7337,14.7337,14.704,14.7139,600.0
2008-05-28 14:35:00,14.88,14.88,14.87,14.87,700.0,14.7139,14.7139,14.704,14.704,700.0
2008-05-28 14:40:00,14.87,14.87,14.86,14.86,1300.0,14.704,14.704,14.6941,14.6941,1300.0
2008-05-28 14:45:00,14.85,14.85,14.81,14.81,1500.0,14.6842,14.6842,14.6447,14.6447,1500.0
2008-05-28 14:50:00,14.81,14.83,14.8,14.81,3000.0,14.6447,14.6644,14.6348,14.6447,3000.0
2008-05-28 14:55:00,14.8,14.8,14.79,14.8,1200.0,14.6348,14.6348,14.6249,14.6348,1200.0
2008-05-28 15:00:00,14.8,14.8,14.75,14.76,5700.0,14.6348,14.6348,14.5853,14.5952,5700.0
2008-05-28 15:05:00,14.76,14.76,14.75,14.76,1600.0,14.5952,14.5952,14.5853,14.5952,1600.0
2008-05-28 15:10:00,14.76,14.81,14.75,14.81,5400.0,14.5952,14.6447,14.5853,14.6447,5400.0
2008-05-28 15:15:00,14.81,14.81,14.8,14.81,1000.0,14.6447,14.6447,14.6348,14.6447,1000.0
2008-05-28 15:20:00,14.81,14.81,14.78,14.79,1700.0,14.6447,14.6447,14.615,14.6249,1700.0
2008-05-28 15:25:00,14.8,14.87,14.8,14.87,1800.0,14.6348,14.704,14.6348,14.704,1800.0
2008-05-28 15:30:00,14.88,14.88,14.87,14.88,600.0,14.7139,14.7139,14.704,14.7139,600.0
2008-05-28 15:35:00,14.87,14.88,14.86,14.86,1900.0,14.704,14.7139,14.6941,14.6941,1900.0
2008-05-28 15:40:00,14.86,14.86,14.82,14.83,1800.0,14.6941,14.6941,14.6546,14.6644,1800.0
2008-05-28 15:45:00,14.83,15.0,14.83,15.0,30300.0,14.6644,14.8326,14.6644,14.8326,30300.0
2008-05-28 15:50:00,15.0,15.0,14.99,14.99,9300.0,14.8326,14.8326,14.8227,14.8227,9300.0
2008-05-28 15:55:00,14.99,15.0,14.94,14.94,8400.0,14.8227,14.8326,14.7732,14.7732,8400.0
2008-05-29 09:30:00,15.0,15.0,14.86,14.86,5500.0,14.8326,14.8326,14.6941,14.6941,5500.0
2008-05-29 09:35:00,14.9,14.95,14.9,14.9,1500.0,14.7337,14.7831,14.7337,14.7337,1500.0
2008-05-29 09:40:00,14.88,14.95,14.87,14.95,2400.0,14.7139,14.7831,14.704,14.7831,2400.0
2008-05-29 09:45:00,14.95,14.95,14.92,14.95,5700.0,14.7831,14.7831,14.7534,14.7831,5700.0
2008-05-29 09:50:00,14.95,15.0,14.94,14.96,74400.0,14.7831,14.8326,14.7732,14.793,74400.0
2008-05-29 09:55:00,14.88,14.94,14.88,14.9,2100.0,14.7139,14.7732,14.7139,14.7337,2100.0
2008-05-29 10:00:00,14.93,14.93,14.86,14.9,2500.0,14.7633,14.7633,14.6941,14.7337,2500.0
2008-05-29 10:05:00,14.9,14.9,14.86,14.87,7500.0,14.7337,14.7337,14.6941,14.704,7500.0
2008-05-29 10:10:00,14.87,14.88,14.66,14.67,3300.0,14.704,14.7139,14.4963,14.5062,3300.0
2008-05-29 10:15:00,14.67,14.7,14.66,14.7,1300.0,14.5062,14.5359,14.4963,14.5359,1300.0
2008-05-29 10:20:00,14.7,14.81,14.7,14.8,2100.0,14.5359,14.6447,14.5359,14.6348,2100.0
2008-05-29 10:25:00,14.8,14.82,14.78,14.78,700.0,14.6348,14.6546,14.615,14.615,700.0
2008-05-29 10:30:00,14.76,14.76,14.56,14.72,4400.0,14.5952,14.5952,14.3975,14.5557,4400.0
2008-05-29 10:35:00,14.76,14.82,14.75,14.75,6700.0,14.5952,14.6546,14.5853,14.5853,6700.0
2008-05-29 10:40:00,14.74,14.78,14.74,14.77,500.0,14.5755,14.615,14.5755,14.6051,500.0
2008-05-29 10:45:00,14.77,14.81,14.77,14.81,2400.0,14.6051,14.6447,14.6051,14.6447,2400.0
2008-05-29 10:50:00,14.78,14.8,14.78,14.8,500.0,14.615,14.6348,14.615,14.6348,500.0
2008-05-29 10:55:00,14.79,14.79,14.77,14.77,1800.0,14.6249,14.6249,14.6051,14.6051,1800.0
2008-05-29 11:00:00,14.75,14.79,14.75,14.79,1200.0,14.5853,14.6249,14.5853,14.6249,1200.0
2008-05-29 11:05:00,14.77,14.78,14.77,14.78,1500.0,14.6051,14.615,14.6051,14.615,1500.0
2008-05-29 11:10:00,14.78,14.81,14.78,14.81,1900.0,14.615,14.6447,14.615,14.6447,1900.0
2008-05-29 11:15:00,14.81,14.81,14.8,14.8,3900.0,14.6447,14.6447,14.6348,14.6348,3900.0
2008-05-29 11:20:00,14.81,14.81,14.77,14.77,1400.0,14.6447,14.6447,14.6051,14.6051,1400.0
2008-05-29 11:25:00,14.76,14.77,14.73,14.73,1800.0,14.5952,14.6051,14.5656,14.5656,1800.0
2008-05-29 11:30:00,14.75,14.75,14.74,14.75,800.0,14.5853,14.5853,14.5755,14.5853,800.0
2008-05-29 11:35:00,14.75,14.8,14.75,14.8,2300.0,14.5853,14.6348,14.5853,14.6348,2300.0
2008-05-29 11:40:00,14.8,14.81,14.79,14.8,1400.0,14.6348,14.6447,14.6249,14.6348,1400.0
2008-05-29 11:45:00,14.8,14.81,14.8,14.8,1600.0,14.6348,14.6447,14.6348,14.6348,1600.0
2008-05-29 11:50:00,14.8,14.81,14.79,14.8,1200.0,14.6348,14.6447,14.6249,14.6348,1200.0
2008-05-29 11:55:00,14.8,14.81,14.8,14.8,1600.0,14.6348,14.6447,14.6348,14.6348,1600.0
2008-05-29 12:00:00,14.79,14.79,14.77,14.77,1000.0,14.6249,14.6249,14.6051,14.6051,1000.0
2008-05-29 12:05:00,14.76,14.8,14.74,14.76,7700.0,14.5952,14.6348,14.5755,14.5952,7700.0
2008-05-29 12:10:00,14.76,14.79,14.75,14.79,3500.0,14.5952,14.6249,14.5853,14.6249,3500.0
2008-05-29 12:15:00,14.78,14.79,14.73,14.79,2700.0,14.615,14.6249,14.5656,14.6249,2700.0
2008-05-29 12:20:00,14.78,14.79,14.78,14.78,800.0,14.615,14.6249,14.615,14.615,800.0
2008-05-29 12:25:00,14.78,14.79,14.78,14.78,700.0,14.615,14.6249,14.615,14.615,700.0
2008-05-29 12:30:00,14.78,14.81,14.77,14.8,9800.0,14.615,14.6447,14.6051,14.6348,9800.0
2008-05-29 12:35:00,14.8,14.81,14.8,14.8,23100.0,14.6348,14.6447,14.6348,14.6348,23100.0
2008-05-29 12:40:00,14.8,14.8,14.79,14.8,2100.0,14.6348,14.6348,14.6249,14.6348,2100.0
2008-05-29 12:45:00,14.8,14.81,14.8,14.81,3700.0,14.6348,14.6447,14.6348,14.6447,3700.0
2008-05-29 12:50:00,14.81,14.81,14.78,14.78,1600.0,14.6447,14.6447,14.615,14.615,1600.0
2008-05-29 12:55:00,14.81,14.81,14.8,14.8,300.0,14.6447,14.6447,14.6348,14.6348,300.0
2008-05-29 13:00:00,14.81,14.81,14.8,14.81,1400.0,14.6447,14.6447,14.6348,14.6447,1400.0
2008-05-29 13:05:00,14.81,14.81,14.81,14.81,2300.0,14.6447,14.6447,14.6447,14.6447,2300.0
2008-05-29 13:10:00,14.81,14.81,14.8,14.81,4000.0,14.6447,14.6447,14.6348,14.6447,4000.0
2008-05-29 13:15:00,14.81,14.81,14.8,14.8,900.0,14.6447,14.6447,14.6348,14.6348,900.0
2008-05-29 13:20:00,14.8,14.81,14.79,14.81,1200.0,14.6348,14.6447,14.6249,14.6447,1200.0
2008-05-29 13:25:00,14.81,14.81,14.78,14.8,1500.0,14.6447,14.6447,14.615,14.6348,1500.0
2008-05-29 13:30:00,14.79,14.81,14.79,14.8,7500.0,14.6249,14.6447,14.6249,14.6348,7500.0
2008-05-29 13:35:00,14.8,14.81,14.8,14.81,2800.0,14.6348,14.6447,14.6348,14.6447,2800.0
2008-05-29 13:40:00,14.81,14.81,14.8,14.8,1300.0,14.6447,14.6447,14.6348,14.6348,1300.0
2008-05-29 13:45:00,14.81,14.81,14.8,14.81,1400.0,14.6447,14.6447,14.6348,14.6447,1400.0
2008-05-29 13:50:00,14.8,14.81,14.8,14.81,1400.0,14.6348,14.6447,14.6348,14.6447,1400.0
2008-05-29 13:55:00,14.81,14.81,14.79,14.81,13600.0,14.6447,14.6447,14.6249,14.6447,13600.0
2008-05-29 14:00:00,14.8,14.81,14.8,14.8,1100.0,14.6348,14.6447,14.6348,14.6348,1100.0
2008-05-29 14:05:00,14.81,14.81,14.8,14.81,21900.0,14.6447,14.6447,14.6348,14.6447,21900.0
2008-05-29 14:10:00,14.81,14.81,14.8,14.81,2300.0,14.6447,14.6447,14.6348,14.6447,2300.0
2008-05-29 14:15:00,14.81,14.81,14.8,14.8,2400.0,14.6447,14.6447,14.6348,14.6348,2400.0
2008-05-29 14:20:00,14.81,14.81,14.77,14.79,11100.0,14.6447,14.6447,14.6051,14.6249,11100.0
2008-05-29 14:25:00,14.79,14.79,14.78,14.79,1100.0,14.6249,14.6249,14.615,14.6249,1100.0
2008-05-29 14:30:00,14.79,14.81,14.79,14.81,2100.0,14.6249,14.6447,14.6249,14.6447,2100.0
2008-05-29 14:35:00,14.8,14.81,14.8,14.81,2200.0,14.6348,14.6447,14.6348,14.6447,2200.0
2008-05-29 14:40:00,14.81,14.81,14.8,14.81,1300.0,14.6447,14.6447,14.6348,14.6447,1300.0
2008-05-29 14:45:00,14.81,14.81,14.8,14.81,1200.0,14.6447,14.6447,14.6348,14.6447,1200.0
2008-05-29 14:50:00,14.8,14.81,14.8,14.81,3000.0,14.6348,14.6447,14.6348,14.6447,3000.0
2008-05-29 14:55:00,14.81,14.81,14.8,14.8,2600.0,14.6447,14.6447,14.6348,14.6348,2600.0
2008-05-29 15:00:00,14.8,14.82,14.8,14.81,18600.0,14.6348,14.6546,14.6348,14.6447,18600.0
2008-05-29 15:05:00,14.82,14.82,14.81,14.82,2600.0,14.6546,14.6546,14.6447,14.6546,2600.0
2008-05-29 15:10:00,14.82,14.82,14.81,14.82,2000.0,14.6546,14.6546,14.6447,14.6546,2000.0
2008-05-29 15:15:00,14.82,14.82,14.81,14.82,1900.0,14.6546,14.6546,14.6447,14.6546,1900.0
2008-05-29 15:20:00,14.81,14.82,14.81,14.82,4100.0,14.6447,14.6546,14.6447,14.6546,4100.0
2008-05-29 15:25:00,14.82,14.84,14.81,14.82,3300.0,14.6546,14.6743,14.6447,14.6546,3300.0
2008-05-29 15:30:00,14.82,14.89,14.82,14.89,10000.0,14.6546,14.7238,14.6546,14.7238,10000.0
2008-05-29 15:35:00,14.88,14.9,14.87,14.87,3400.0,14.7139,14.7337,14.704,14.704,3400.0
2008-05-29 15:40:00,14.87,14.9,14.87,14.9,5500.0,14.704,14.7337,14.704,14.7337,5500.0
2008-05-29 15:45:00,14.91,14.93,14.9,14.92,3100.0,14.7436,14.7633,14.7337,14.7534,3100.0
2008-05-29 15:50:00,14.92,14.92,14.91,14.91,3100.0,14.7534,14.7534,14.7436,14.7436,3100.0
2008-05-29 15:55:00,14.92,14.92,14.88,14.88,12800.0,14.7534,14.7534,14.7139,14.7139,12800.0
2008-05-30 09:30:00,14.98,14.98,14.98,14.98,500.0,14.8128,14.8128,14.8128,14.8128,500.0
2008-05-30 09:35:00,14.89,14.97,14.78,14.97,6000.0,14.7238,14.8029,14.615,14.8029,6000.0
2008-05-30 09:40:00,14.93,14.97,14.84,14.85,3800.0,14.7633,14.8029,14.6743,14.6842,3800.0
2008-05-30 09:45:00,14.86,14.9,14.85,14.85,300.0,14.6941,14.7337,14.6842,14.6842,300.0
2008-05-30 09:50:00,14.8,14.8,14.76,14.76,600.0,14.6348,14.6348,14.5952,14.5952,600.0
2008-05-30 09:55:00,14.75,14.75,14.75,14.75,600.0,14.5853,14.5853,14.5853,14.5853,600.0
2008-05-30 10:00:00,14.75,14.82,14.62,14.82,9900.0,14.5853,14.6546,14.4568,14.6546,9900.0
2008-05-30 10:05:00,14.84,14.89,14.82,14.86,2300.0,14.6743,14.7238,14.6546,14.6941,2300.0
2008-05-30 10:10:00,14.87,14.87,14.81,14.84,2100.0,14.704,14.704,14.6447,14.6743,2100.0
2008-05-30 10:15:00,14.84,14.86,14.82,14.86,6200.0,14.6743,14.6941,14.6546,14.6941,6200.0
2008-05-30 10:20:00,14.87,14.92,14.87,14.92,1300.0,14.704,14.7534,14.704,14.7534,1300.0
2008-05-30 10:25:00,14.92,14.92,14.92,14.92,400.0,14.7534,14.7534,14.7534,14.7534,400.0
2008-05-30 10:30:00,14.94,14.94,14.93,14.93,400.0,14.7732,14.7732,14.7633,14.7633,400.0
2008-05-30 10:35:00,14.91,14.92,14.91,14.92,800.0,14.7436,14.7534,14.7436,14.7534,800.0
2008-05-30 10:40:00,14.93,14.93,14.92,14.93,800.0,14.7633,14.7633,14.7534,14.7633,800.0
2008-05-30 10:45:00,14.93,14.93,14.92,14.92,900.0,14.7633,14.7633,14.7534,14.7534,900.0
2008-05-30 10:50:00,14.88,14.9,14.88,14.89,1400.0,14.7139,14.7337,14.7139,14.7238,1400.0
2008-05-30 10:55:00,14.88,14.9,14.87,14.88,2100.0,14.7139,14.7337,14.704,14.7139,2100.0
2008-05-30 11:00:00,14.87,14.88,14.87,14.88,400.0,14.704,14.7139,14.704,14.7139,400.0
2008-05-30 11:05:00,14.88,14.88,14.87,14.88,500.0,14.7139,14.7139,14.704,14.7139,500.0
2008-05-30 11:10:00,14.88,14.88,14.85,14.85,900.0,14.7139,14.7139,14.6842,14.6842,900.0
2008-05-30 11:15:00,14.83,14.94,14.82,14.91,9700.0,14.6644,14.7732,14.6546,14.7436,9700.0
2008-05-30 11:20:00,14.94,14.96,14.94,14.96,4900.0,14.7732,14.793,14.7732,14.793,4900.0
2008-05-30 11:25:00,14.95,14.96,14.95,14.95,800.0,14.7831,14.793,14.7831,14.7831,800.0
2008-05-30 11:30:00,14.96,14.96,14.96,14.96,300.0,14.793,14.793,14.793,14.793,300.0
2008-05-30 11:35:00,14.96,14.96,14.95,14.95,600.0,14.793,14.793,14.7831,14.7831,600.0
2008-05-30 11:40:00,14.95,14.96,14.94,14.95,600.0,14.7831,14.793,14.7732,14.7831,600.0
2008-05-30 11:45:00,14.95,14.95,14.94,14.94,1000.0,14.7831,14.7831,14.7732,14.7732,1000.0
2008-05-30 11:50:00,14.94,14.95,14.94,14.94,1400.0,14.7732,14.7831,14.7732,14.7732,1400.0
2008-05-30 11:55:00,14.95,14.95,14.94,14.94,21500.0,14.7831,14.7831,14.7732,14.7732,21500.0
2008-05-30 12:00:00,14.95,14.95,14.94,14.95,800.0,14.7831,14.7831,14.7732,14.7831,800.0
2008-05-30 12:05:00,14.95,14.95,14.94,14.94,900.0,14.7831,14.7831,14.7732,14.7732,900.0
2008-05-30 12:10:00,14.95,14.95,14.94,14.94,700.0,14.7831,14.7831,14.7732,14.7732,700.0
2008-05-30 12:15:00,14.95,14.96,14.93,14.96,3500.0,14.7831,14.793,14.7633,14.793,3500.0
2008-05-30 12:20:00,14.96,14.96,14.95,14.96,700.0,14.793,14.793,14.7831,14.793,700.0
2008-05-30 12:25:00,14.95,14.96,14.95,14.95,900.0,14.7831,14.793,14.7831,14.7831,900.0
2008-05-30 12:30:00,14.96,14.97,14.96,14.96,1700.0,14.793,14.8029,14.793,14.793,1700.0
2008-05-30 12:35:00,14.97,15.0,14.97,14.99,30700.0,14.8029,14.8326,14.8029,14.8227,30700.0
2008-05-30 12:40:00,15.0,15.0,15.0,15.0,39800.0,14.8326,14.8326,14.8326,14.8326,39800.0
2008-05-30 12:45:00,15.0,15.0,14.99,14.99,4100.0,14.8326,14.8326,14.8227,14.8227,4100.0
2008-05-30 12:50:00,15.0,15.0,15.0,15.0,100.0,14.8326,14.8326,14.8326,14.8326,100.0
2008-05-30 12:55:00,15.0,15.0,14.99,15.0,5300.0,14.8326,14.8326,14.8227,14.8326,5300.0
2008-05-30 13:00:00,15.0,15.0,15.0,15.0,100.0,14.8326,14.8326,14.8326,14.8326,100.0
2008-05-30 13:05:00,15.0,15.0,15.0,15.0,100.0,14.8326,14.8326,14.8326,14.8326,100.0
2008-05-30 13:10:00,14.99,15.0,14.99,14.99,3900.0,14.8227,14.8326,14.8227,14.8227,3900.0
2008-05-30 13:15:00,14.99,15.0,14.99,14.99,1700.0,14.8227,14.8326,14.8227,14.8227,1700.0
2008-05-30 13:20:00,14.99,14.99,14.99,14.99,0.0,14.8227,14.8227,14.8227,14.8227,0.0
2008-05-30 13:25:00,14.99,14.99,14.97,14.97,4700.0,14.8227,14.8227,14.8029,14.8029,4700.0
2008-05-30 13:30:00,14.97,15.01,14.97,15.01,23800.0,14.8029,14.8424,14.8029,14.8424,23800.0
2008-05-30 13:35:00,15.06,15.06,15.04,15.04,1600.0,14.8919,14.8919,14.8721,14.8721,1600.0
2008-05-30 13:40:00,15.03,15.03,15.02,15.02,1200.0,14.8622,14.8622,14.8523,14.8523,1200.0
2008-05-30 13:45:00,15.03,15.05,15.01,15.05,17400.0,14.8622,14.882,14.8424,14.882,17400.0
2008-05-30 13:50:00,15.04,15.04,15.0,15.0,5000.0,14.8721,14.8721,14.8326,14.8326,5000.0
2008-05-30 13:55:00,15.0,15.0,15.0,15.0,500.0,14.8326,14.8326,14.8326,14.8326,500.0
2008-05-30 14:00:00,15.0,15.0,15.0,15.0,1200.0,14.8326,14.8326,14.8326,14.8326,1200.0
2008-05-30 14:05:00,15.0,15.0,14.96,14.99,17600.0,14.8326,14.8326,14.793,14.8227,17600.0
2008-05-30 14:10:00,14.99,15.0,14.99,15.0,22900.0,14.8227,14.8326,14.8227,14.8326,22900.0
2008-05-30 14:15:00,15.0,15.0,15.0,15.0,3900.0,14.8326,14.8326,14.8326,14.8326,3900.0
2008-05-30 14:20:00,15.0,15.0,14.99,14.99,700.0,14.8326,14.8326,14.8227,14.8227,700.0
2008-05-30 14:25:00,15.01,15.02,14.99,15.0,2400.0,14.8424,14.8523,14.8227,14.8326,2400.0
2008-05-30 14:30:00,15.0,15.0,15.0,15.0,0.0,14.8326,14.8326,14.8326,14.8326,0.0
2008-05-30 14:35:00,15.0,15.0,15.0,15.0,0.0,14.8326,14.8326,14.8326,14.8326,0.0
2008-05-30 14:40:00,15.01,15.05,15.01,15.05,13200.0,14.8424,14.882,14.8424,14.882,13200.0
2008-05-30 14:45:00,15.06,15.07,15.06,15.07,11900.0,14.8919,14.9018,14.8919,14.9018,11900.0
2008-05-30 14:50:00,15.06,15.06,15.06,15.06,1500.0,14.8919,14.8919,14.8919,14.8919,1500.0
2008-05-30 14:55:00,15.06,15.06,15.06,15.06,900.0,14.8919,14.8919,14.8919,14.8919,900.0
2008-05-30 15:00:00,15.07,15.08,14.95,14.98,26800.0,14.9018,14.9117,14.7831,14.8128,26800.0
2008-05-30 15:05:00,14.97,15.05,14.97,15.05,5200.0,14.8029,14.882,14.8029,14.882,5200.0
2008-05-30 15:10:00,15.05,15.05,15.05,15.05,1200.0,14.882,14.882,14.882,14.882,1200.0
2008-05-30 15:15:00,15.05,15.05,15.03,15.03,1600.0,14.882,14.882,14.8622,14.8622,1600.0
2008-05-30 15:20:00,15.03,15.03,15.0,15.0,1000.0,14.8622,14.8622,14.8326,14.8326,1000.0
2008-05-30 15:25:00,15.0,15.01,14.94,14.94,1800.0,14.8326,14.8424,14.7732,14.7732,1800.0
2008-05-30 15:30:00,14.92,14.95,14.9,14.9,1400.0,14.7534,14.7831,14.7337,14.7337,1400.0
2008-05-30 15:35:00,14.87,14.9,14.81,14.81,2000.0,14.704,14.7337,14.6447,14.6447,2000.0
2008-05-30 15:40:00,14.83,14.84,14.79,14.79,3300.0,14.6644,14.6743,14.6249,14.6249,3300.0
2008-05-30 15:45:00,14.82,14.83,14.81,14.82,2900.0,14.6546,14.6644,14.6447,14.6546,2900.0
2008-05-30 15:50:00,14.81,14.81,14.6,14.66,12800.0,14.6447,14.6447,14.437,14.4963,12800.0
2008-05-30 15:55:00,14.65,14.65,14.36,14.36,36900.0,14.4865,14.4865,14.1997,14.1997,36900.0
2008-06-02 09:30:00,14.39,14.39,14.37,14.37,400.0,14.2294,14.2294,14.2096,14.2096,400.0
2008-06-02 09:35:00,14.37,14.38,14.29,14.29,2400.0,14.2096,14.2195,14.1305,14.1305,2400.0
2008-06-02 09:40:00,14.29,14.29,14.2,14.21,5500.0,14.1305,14.1305,14.0415,14.0514,5500.0
2008-06-02 09:45:00,14.2,14.27,14.2,14.25,1500.0,14.0415,14.1107,14.0415,14.0909,1500.0
2008-06-02 09:50:00,14.28,14.37,14.25,14.25,4900.0,14.1206,14.2096,14.0909,14.0909,4900.0
2008-06-02 09:55:00,14.23,14.26,14.23,14.23,1300.0,14.0711,14.1008,14.0711,14.0711,1300.0
2008-06-02 10:00:00,14.22,14.25,14.2,14.2,2000.0,14.0613,14.0909,14.0415,14.0415,2000.0
2008-06-02 10:05:00,14.15,14.2,14.05,14.12,3500.0,13.992,14.0415,13.8932,13.9624,3500.0
2008-06-02 10:10:00,14.15,14.3,14.15,14.3,10800.0,13.992,14.1404,13.992,14.1404,10800.0
2008-06-02 10:15:00,14.3,14.3,14.24,14.25,8900.0,14.1404,14.1404,14.081,14.0909,8900.0
2008-06-02 10:20:00,14.28,14.3,14.25,14.28,4300.0,14.1206,14.1404,14.0909,14.1206,4300.0
2008-06-02 10:25:00,14.23,14.26,14.22,14.25,2700.0,14.0711,14.1008,14.0613,14.0909,2700.0
2008-06-02 10:30:00,14.25,14.25,14.19,14.21,7000.0,14.0909,14.0909,14.0316,14.0514,7000.0
2008-06-02 10:35:00,14.2,14.23,14.19,14.23,2600.0,14.0415,14.0711,14.0316,14.0711,2600.0
2008-06-02 10:40:00,14.22,14.26,14.2,14.2,3400.0,14.0613,14.1008,14.0415,14.0415,3400.0
2008-06-02 10:45:00,14.23,14.32,14.22,14.31,11300.0,14.0711,14.1601,14.0613,14.1503,11300.0
2008-06-02 10:50:00,14.3,14.41,14.3,14.38,4700.0,14.1404,14.2491,14.1404,14.2195,4700.0
2008-06-02 10:55:00,14.38,14.41,14.3,14.3,3800.0,14.2195,14.2491,14.1404,14.1404,3800.0
2008-06-02 11:00:00,14.3,14.31,14.26,14.26,8200.0,14.1404,14.1503,14.1008,14.1008,8200.0
2008-06-02 11:05:00,14.23,14.25,14.23,14.23,1300.0,14.0711,14.0909,14.0711,14.0711,1300.0
2008-06-02 11:10:00,14.25,14.33,14.25,14.31,2600.0,14.0909,14.17,14.0909,14.1503,2600.0
2008-06-02 11:15:00,14.33,14.33,14.27,14.28,3500.0,14.17,14.17,14.1107,14.1206,3500.0
2008-06-02 11:20:00,14.27,14.27,14.16,14.16,2300.0,14.1107,14.1107,14.0019,14.0019,2300.0
2008-06-02 11:25:00,14.17,14.17,14.09,14.11,2000.0,14.0118,14.0118,13.9327,13.9525,2000.0
2008-06-02 11:30:00,14.11,14.11,14.02,14.02,1900.0,13.9525,13.9525,13.8635,13.8635,1900.0
2008-06-02 11:35:00,14.03,14.06,13.89,13.89,2400.0,13.8734,13.903,13.7349,13.7349,2400.0
2008-06-02 11:40:00,13.89,13.98,13.89,13.97,6100.0,13.7349,13.8239,13.7349,13.8141,6100.0
2008-06-02 11:45:00,14.0,14.08,13.99,14.08,1600.0,13.8437,13.9228,13.8338,13.9228,1600.0
2008-06-02 11:50:00,14.09,14.09,14.07,14.09,1600.0,13.9327,13.9327,13.9129,13.9327,1600.0
2008-06-02 11:55:00,14.09,14.21,14.09,14.14,4600.0,13.9327,14.0514,13.9327,13.9822,4600.0
2008-06-02 12:00:00,14.16,14.25,14.11,14.22,4000.0,14.0019,14.0909,13.9525,14.0613,4000.0
2008-06-02 12:05:00,14.23,14.24,14.23,14.23,1300.0,14.0711,14.081,14.0711,14.0711,1300.0
2008-06-02 12:10:00,14.23,14.23,14.22,14.23,1400.0,14.0711,14.0711,14.0613,14.0711,1400.0
2008-06-02 12:15:00,14.22,14.22,14.18,14.19,1300.0,14.0613,14.0613,14.0217,14.0316,1300.0
2008-06-02 12:20:00,14.18,14.18,14.13,14.13,1700.0,14.0217,14.0217,13.9723,13.9723,1700.0
2008-06-02 12:25:00,14.11,14.11,14.07,14.09,2100.0,13.9525,13.9525,13.9129,13.9327,2100.0
2008-06-02 12:30:00,14.08,14.08,14.06,14.07,900.0,13.9228,13.9228,13.903,13.9129,900.0
2008-06-02 12:35:00,14.07,14.07,14.0,14.0,2600.0,13.9129,13.9129,13.8437,13.8437,2600.0
2008-06-02 12:40:00,13.98,14.03,13.93,14.03,4400.0,13.8239,13.8734,13.7745,13.8734,4400.0
2008-06-02 12:45:00,14.07,14.09,14.07,14.07,1500.0,13.9129,13.9327,13.9129,13.9129,1500.0
2008-06-02 12:50:00,14.09,14.25,14.09,14.24,2100.0,13.9327,14.0909,13.9327,14.081,2100.0
2008-06-02 12:55:00,14.24,14.24,14.19,14.19,2000.0,14.081,14.081,14.0316,14.0316,2000.0
2008-06-02 13:00:00,14.2,14.27,14.2,14.27,1600.0,14.0415,14.1107,14.0415,14.1107,1600.0
2008-06-02 13:05:00,14.22,14.23,14.19,14.19,1000.0,14.0613,14.0711,14.0316,14.0316,1000.0
2008-06-02 13:10:00,14.19,14.23,14.19,14.2,900.0,14.0316,14.0711,14.0316,14.0415,900.0
2008-06-02 13:15:00,14.2,14.2,14.14,14.14,1100.0,14.0415,14.0415,13.9822,13.9822,1100.0
2008-06-02 13:20:00,14.14,14.14,14.11,14.13,300.0,13.9822,13.9822,13.9525,13.9723,300.0
2008-06-02 13:25:00,14.12,14.12,14.12,14.12,100.0,13.9624,13.9624,13.9624,13.9624,100.0
2008-06-02 13:30:00,14.12,14.14,14.12,14.13,800.0,13.9624,13.9822,13.9624,13.9723,800.0
2008-06-02 13:35:00,14.13,14.13,14.1,14.1,500.0,13.9723,13.9723,13.9426,13.9426,500.0
2008-06-02 13:40:00,14.08,14.08,14.08,14.08,100.0,13.9228,13.9228,13.9228,13.9228,100.0
2008-06-02 13:45:00,14.07,14.09,14.07,14.07,800.0,13.9129,13.9327,13.9129,13.9129,800.0
2008-06-02 13:50:00,14.05,14.05,14.04,14.05,700.0,13.8932,13.8932,13.8833,13.8932,700.0
2008-06-02 13:55:00,14.03,14.05,14.03,14.03,1100.0,13.8734,13.8932,13.8734,13.8734,1100.0
2008-06-02 14:00:00,14.04,14.04,14.02,14.02,4600.0,13.8833,13.8833,13.8635,13.8635,4600.0
2008-06-02 14:05:00,14.01,14.02,14.01,14.02,1700.0,13.8536,13.8635,13.8536,13.8635,1700.0
2008-06-02 14:10:00,14.01,14.01,13.99,14.0,3100.0,13.8536,13.8536,13.8338,13.8437,3100.0
2008-06-02 14:15:00,13.99,14.02,13.98,14.02,4200.0,13.8338,13.8635,13.8239,13.8635,4200.0
2008-06-02 14:20:00,14.02,14.08,14.02,14.04,6500.0,13.8635,13.9228,13.8635,13.8833,6500.0
2008-06-02 14:25:00,14.02,14.02,13.96,13.96,1800.0,13.8635,13.8635,13.8042,13.8042,1800.0
2008-06-02 14:30:00,13.96,13.97,13.95,13.95,900.0,13.8042,13.8141,13.7943,13.7943,900.0
2008-06-02 14:35:00,13.94,13.98,13.94,13.98,2400.0,13.7844,13.8239,13.7844,13.8239,2400.0
2008-06-02 14:40:00,13.98,13.99,13.97,13.99,2200.0,13.8239,13.8338,13.8141,13.8338,2200.0
2008-06-02 14:45:00,14.0,14.12,14.0,14.1,2900.0,13.8437,13.9624,13.8437,13.9426,2900.0
2008-06-02 14:50:00,14.09,14.09,14.07,14.08,900.0,13.9327,13.9327,13.9129,13.9228,900.0
2008-06-02 14:55:00,14.09,14.09,14.08,14.08,200.0,13.9327,13.9327,13.9228,13.9228,200.0
2008-06-02 15:00:00,14.07,14.09,14.07,14.09,400.0,13.9129,13.9327,13.9129,13.9327,400.0
2008-06-02 15:05:00,14.07,14.08,14.06,14.06,900.0,13.9129,13.9228,13.903,13.903,900.0
2008-06-02 15:10:00,14.06,14.07,14.04,14.06,1500.0,13.903,13.9129,13.8833,13.903,1500.0
2008-06-02 15:15:00,14.07,14.07,14.06,14.07,300.0,13.9129,13.9129,13.903,13.9129,300.0
2008-06-02 15:20:00,14.07,14.07,14.02,14.02,900.0,13.9129,13.9129,13.8635,13.8635,900.0
2008-06-02 15:25:00,14.01,14.1,14.01,14.1,3000.0,13.8536,13.9426,13.8536,13.9426,3000.0
2008-06-02 15:30:00,14.08,14.11,14.08,14.11,400.0,13.9228,13.9525,13.9228,13.9525,400.0
2008-06-02 15:35:00,14.11,14.13,14.1,14.12,1100.0,13.9525,13.9723,13.9426,13.9624,1100.0
2008-06-02 15:40:00,14.11,14.15,14.1,14.12,2100.0,13.9525,13.992,13.9426,13.9624,2100.0
2008-06-02 15:45:00,14.14,14.19,14.14,14.19,3800.0,13.9822,14.0316,13.9822,14.0316,3800.0
2008-06-02 15:50:00,14.19,14.25,14.19,14.25,1800.0,14.0316,14.0909,14.0316,14.0909,1800.0
2008-06-02 15:55:00,14.23,14.28,14.2,14.28,7000.0,14.0711,14.1206,14.0415,14.1206,7000.0
2008-06-03 09:30:00,14.3,14.43,14.3,14.43,700.0,14.1404,14.2689,14.1404,14.2689,700.0
2008-06-03 09:35:00,14.43,14.43,14.43,14.43,0.0,14.2689,14.2689,14.2689,14.2689,0.0
2008-06-03 09:40:00,14.42,14.43,14.42,14.43,500.0,14.259,14.2689,14.259,14.2689,500.0
2008-06-03 09:45:00,14.44,14.48,14.44,14.47,400.0,14.2788,14.3184,14.2788,14.3085,400.0
2008-06-03 09:50:00,14.43,14.43,14.37,14.37,600.0,14.2689,14.2689,14.2096,14.2096,600.0
2008-06-03 09:55:00,14.38,14.42,14.38,14.42,400.0,14.2195,14.259,14.2195,14.259,400.0
2008-06-03 10:00:00,14.43,14.5,14.43,14.5,1000.0,14.2689,14.3381,14.2689,14.3381,1000.0
2008-06-03 10:05:00,14.54,14.54,14.53,14.53,200.0,14.3777,14.3777,14.3678,14.3678,200.0
2008-06-03 10:10:00,14.5,14.55,14.49,14.52,600.0,14.3381,14.3876,14.3282,14.3579,600.0
2008-06-03 10:15:00,14.55,14.55,14.48,14.49,1000.0,14.3876,14.3876,14.3184,14.3282,1000.0
2008-06-03 10:20:00,14.47,14.47,14.43,14.43,500.0,14.3085,14.3085,14.2689,14.2689,500.0
2008-06-03 10:25:00,14.35,14.35,14.35,14.35,200.0,14.1898,14.1898,14.1898,14.1898,200.0
2008-06-03 10:30:00,14.33,14.33,14.3,14.3,500.0,14.17,14.17,14.1404,14.1404,500.0
2008-06-03 10:35:00,14.33,14.33,14.31,14.33,500.0,14.17,14.17,14.1503,14.17,500.0
2008-06-03 10:40:00,14.3,14.3,14.3,14.3,200.0,14.1404,14.1404,14.1404,14.1404,200.0
2008-06-03 10:45:00,14.3,14.32,14.3,14.32,600.0,14.1404,14.1601,14.1404,14.1601,600.0
2008-06-03 10:50:00,14.35,14.35,14.35,14.35,200.0,14.1898,14.1898,14.1898,14.1898,200.0
2008-06-03 10:55:00,14.33,14.33,14.31,14.31,400.0,14.17,14.17,14.1503,14.1503,400.0
2008-06-03 11:00:00,14.31,14.33,14.3,14.3,600.0,14.1503,14.17,14.1404,14.1404,600.0
2008-06-03 11:05:00,14.3,14.32,14.3,14.32,400.0,14.1404,14.1601,14.1404,14.1601,400.0
2008-06-03 11:10:00,14.35,14.35,14.35,14.35,100.0,14.1898,14.1898,14.1898,14.1898,100.0
2008-06-03 11:15:00,14.36,14.38,14.34,14.35,1100.0,14.1997,14.2195,14.1799,14.1898,1100.0
2008-06-03 11:20:00,14.36,14.37,14.36,14.37,500.0,14.1997,14.2096,14.1997,14.2096,500.0
2008-06-03 11:25:00,14.38,14.39,14.38,14.39,300.0,14.2195,14.2294,14.2195,14.2294,300.0
2008-06-03 11:30:00,14.39,14.4,14.35,14.4,3800.0,14.2294,14.2392,14.1898,14.2392,3800.0
2008-06-03 11:35:00,14.37,14.4,14.37,14.4,1200.0,14.2096,14.2392,14.2096,14.2392,1200.0
2008-06-03 11:40:00,14.44,14.49,14.44,14.46,500.0,14.2788,14.3282,14.2788,14.2986,500.0
2008-06-03 11:45:00,14.46,14.5,14.43,14.43,700.0,14.2986,14.3381,14.2689,14.2689,700.0
2008-06-03 11:50:00,14.42,14.42,14.4,14.4,700.0,14.259,14.259,14.2392,14.2392,700.0
2008-06-03 11:55:00,14.38,14.4,14.38,14.4,2300.0,14.2195,14.2392,14.2195,14.2392,2300.0
2008-06-03 12:00:00,14.4,14.4,14.38,14.38,1200.0,14.2392,14.2392,14.2195,14.2195,1200.0
2008-06-03 12:05:00,14.37,14.37,14.33,14.33,2100.0,14.2096,14.2096,14.17,14.17,2100.0
2008-06-03 12:10:00,14.31,14.31,14.24,14.24,700.0,14.1503,14.1503,14.081,14.081,700.0
2008-06-03 12:15:00,14.25,14.28,14.25,14.25,1300.0,14.0909,14.1206,14.0909,14.0909,1300.0
2008-06-03 12:20:00,14.24,14.25,14.2,14.2,2200.0,14.081,14.0909,14.0415,14.0415,2200.0
2008-06-03 12:25:00,14.2,14.21,14.12,14.12,8300.0,14.0415,14.0514,13.9624,13.9624,8300.0
2008-06-03 12:30:00,14.14,14.15,14.09,14.09,2200.0,13.9822,13.992,13.9327,13.9327,2200.0
2008-06-03 12:35:00,14.09,14.11,14.05,14.06,2600.0,13.9327,13.9525,13.8932,13.903,2600.0
2008-06-03 12:40:00,14.05,14.07,14.05,14.06,2600.0,13.8932,13.9129,13.8932,13.903,2600.0
2008-06-03 12:45:00,14.06,14.07,14.06,14.06,1300.0,13.903,13.9129,13.903,13.903,1300.0
2008-06-03 12:50:00,14.07,14.07,14.06,14.06,1300.0,13.9129,13.9129,13.903,13.903,1300.0
2008-06-03 12:55:00,14.06,14.06,14.05,14.05,500.0,13.903,13.903,13.8932,13.8932,500.0
2008-06-03 13:00:00,14.06,14.11,14.06,14.11,3400.0,13.903,13.9525,13.903,13.9525,3400.0
2008-06-03 13:05:00,14.13,14.14,14.1,14.11,3600.0,13.9723,13.9822,13.9426,13.9525,3600.0
2008-06-03 13:10:00,14.11,14.11,14.09,14.09,1400.0,13.9525,13.9525,13.9327,13.9327,1400.0
2008-06-03 13:15:00,14.1,14.11,14.1,14.1,1200.0,13.9426,13.9525,13.9426,13.9426,1200.0
2008-06-03 13:20:00,14.1,14.11,14.09,14.1,1300.0,13.9426,13.9525,13.9327,13.9426,1300.0
2008-06-03 13:25:00,14.09,14.09,14.05,14.07,1400.0,13.9327,13.9327,13.8932,13.9129,1400.0
2008-06-03 13:30:00,14.06,14.06,14.0,14.0,2500.0,13.903,13.903,13.8437,13.8437,2500.0
2008-06-03 13:35:00,14.0,14.0,13.99,14.0,1900.0,13.8437,13.8437,13.8338,13.8437,1900.0
2008-06-03 13:40:00,14.0,14.03,14.0,14.03,15200.0,13.8437,13.8734,13.8437,13.8734,15200.0
2008-06-03 13:45:00,14.05,14.05,13.98,13.98,8900.0,13.8932,13.8932,13.8239,13.8239,8900.0
2008-06-03 13:50:00,13.98,13.98,13.96,13.96,1200.0,13.8239,13.8239,13.8042,13.8042,1200.0
2008-06-03 13:55:00,13.99,14.02,13.98,14.0,7100.0,13.8338,13.8635,13.8239,13.8437,7100.0
2008-06-03 14:00:00,13.99,14.0,13.99,14.0,2700.0,13.8338,13.8437,13.8338,13.8437,2700.0
2008-06-03 14:05:00,13.99,14.0,13.99,13.99,1100.0,13.8338,13.8437,13.8338,13.8338,1100.0
2008-06-03 14:10:00,13.99,14.0,13.95,14.0,2900.0,13.8338,13.8437,13.7943,13.8437,2900.0
2008-06-03 14:15:00,13.97,14.0,13.95,14.0,3600.0,13.8141,13.8437,13.7943,13.8437,3600.0
2008-06-03 14:20:00,13.99,13.99,13.99,13.99,400.0,13.8338,13.8338,13.8338,13.8338,400.0
2008-06-03 14:25:00,13.98,14.0,13.97,14.0,900.0,13.8239,13.8437,13.8141,13.8437,900.0
2008-06-03 14:30:00,14.0,14.0,13.98,13.98,1000.0,13.8437,13.8437,13.8239,13.8239,1000.0
2008-06-03 14:35:00,13.99,14.0,13.98,14.0,51500.0,13.8338,13.8437,13.8239,13.8437,51500.0
2008-06-03 14:40:00,13.99,14.0,13.99,13.99,34700.0,13.8338,13.8437,13.8338,13.8338,34700.0
2008-06-03 14:45:00,13.99,14.1,13.99,14.07,31100.0,13.8338,13.9426,13.8338,13.9129,31100.0
2008-06-03 14:50:00,14.07,14.07,13.97,14.0,24800.0,13.9129,13.9129,13.8141,13.8437,24800.0
2008-06-03 14:55:00,14.0,14.01,13.94,14.0,20000.0,13.8437,13.8536,13.7844,13.8437,20000.0
2008-06-03 15:00:00,14.0,14.0,14.0,14.0,1800.0,13.8437,13.8437,13.8437,13.8437,1800.0
2008-06-03 15:05:00,14.0,14.0,14.0,14.0,500.0,13.8437,13.8437,13.8437,13.8437,500.0
2008-06-03 15:10:00,13.99,14.0,13.99,14.0,2100.0,13.8338,13.8437,13.8338,13.8437,2100.0
2008-06-03 15:15:00,14.0,14.0,14.0,14.0,2100.0,13.8437,13.8437,13.8437,13.8437,2100.0
2008-06-03 15:20:00,14.0,14.0,14.0,14.0,2200.0,13.8437,13.8437,13.8437,13.8437,2200.0
2008-06-03 15:25:00,13.99,14.0,13.99,14.0,2500.0,13.8338,13.8437,13.8338,13.8437,2500.0
2008-06-03 15:30:00,14.0,14.0,13.99,14.0,2900.0,13.8437,13.8437,13.8338,13.8437,2900.0
2008-06-03 15:35:00,14.0,14.0,13.99,14.0,2700.0,13.8437,13.8437,13.8338,13.8437,2700.0
2008-06-03 15:40:00,14.0,14.0,13.98,13.99,2200.0,13.8437,13.8437,13.8239,13.8338,2200.0
2008-06-03 15:45:00,13.99,14.0,13.95,13.97,3200.0,13.8338,13.8437,13.7943,13.8141,3200.0
2008-06-03 15:50:00,13.98,14.0,13.97,14.0,1300.0,13.8239,13.8437,13.8141,13.8437,1300.0
2008-06-03 15:55:00,13.99,13.99,13.94,13.98,4700.0,13.8338,13.8338,13.7844,13.8239,4700.0
2008-06-04 09:30:00,13.77,13.77,13.77,13.77,1200.0,13.6163,13.6163,13.6163,13.6163,1200.0
2008-06-04 09:35:00,13.97,13.99,13.94,13.94,2600.0,13.8141,13.8338,13.7844,13.7844,2600.0
2008-06-04 09:40:00,14.0,14.0,13.9,13.92,8500.0,13.8437,13.8437,13.7448,13.7646,8500.0
2008-06-04 09:45:00,13.92,13.92,13.9,13.9,4500.0,13.7646,13.7646,13.7448,13.7448,4500.0
2008-06-04 09:50:00,13.88,13.89,13.85,13.85,1300.0,13.7251,13.7349,13.6954,13.6954,1300.0
2008-06-04 09:55:00,13.85,13.85,13.8,13.8,1100.0,13.6954,13.6954,13.6459,13.6459,1100.0
2008-06-04 10:00:00,13.85,13.85,13.8,13.83,2800.0,13.6954,13.6954,13.6459,13.6756,2800.0
2008-06-04 10:05:00,13.84,13.84,13.7,13.7,1700.0,13.6855,13.6855,13.5471,13.5471,1700.0
2008-06-04 10:10:00,13.73,13.89,13.73,13.73,4200.0,13.5767,13.7349,13.5767,13.5767,4200.0
2008-06-04 10:15:00,13.72,13.73,13.71,13.72,1500.0,13.5668,13.5767,13.557,13.5668,1500.0
2008-06-04 10:20:00,13.72,13.75,13.67,13.75,9800.0,13.5668,13.5965,13.5174,13.5965,9800.0
2008-06-04 10:25:00,13.78,13.8,13.74,13.8,2200.0,13.6262,13.6459,13.5866,13.6459,2200.0
2008-06-04 10:30:00,13.82,13.82,13.81,13.81,2400.0,13.6657,13.6657,13.6558,13.6558,2400.0
2008-06-04 10:35:00,13.8,13.82,13.72,13.75,3600.0,13.6459,13.6657,13.5668,13.5965,3600.0
2008-06-04 10:40:00,13.75,13.76,13.75,13.75,1100.0,13.5965,13.6064,13.5965,13.5965,1100.0
2008-06-04 10:45:00,13.75,13.8,13.73,13.8,2200.0,13.5965,13.6459,13.5767,13.6459,2200.0
2008-06-04 10:50:00,13.8,13.82,13.8,13.81,2200.0,13.6459,13.6657,13.6459,13.6558,2200.0
2008-06-04 10:55:00,13.81,13.82,13.78,13.82,4200.0,13.6558,13.6657,13.6262,13.6657,4200.0
2008-06-04 11:00:00,13.82,13.82,13.73,13.73,2600.0,13.6657,13.6657,13.5767,13.5767,2600.0
2008-06-04 11:05:00,13.74,13.78,13.73,13.78,6300.0,13.5866,13.6262,13.5767,13.6262,6300.0
2008-06-04 11:10:00,13.79,13.8,13.79,13.79,900.0,13.6361,13.6459,13.6361,13.6361,900.0
2008-06-04 11:15:00,13.82,13.83,13.81,13.82,1700.0,13.6657,13.6756,13.6558,13.6657,1700.0
2008-06-04 11:20:00,13.81,13.81,13.81,13.81,200.0,13.6558,13.6558,13.6558,13.6558,200.0
2008-06-04 11:25:00,13.81,13.84,13.79,13.84,1100.0,13.6558,13.6855,13.6361,13.6855,1100.0
2008-06-04 11:30:00,13.81,13.81,13.81,13.81,800.0,13.6558,13.6558,13.6558,13.6558,800.0
2008-06-04 11:35:00,13.81,13.83,13.79,13.8,3500.0,13.6558,13.6756,13.6361,13.6459,3500.0
2008-06-04 11:40:00,13.8,13.81,13.8,13.8,7000.0,13.6459,13.6558,13.6459,13.6459,7000.0
2008-06-04 11:45:00,13.8,13.81,13.79,13.79,1100.0,13.6459,13.6558,13.6361,13.6361,1100.0
2008-06-04 11:50:00,13.8,13.8,13.78,13.78,900.0,13.6459,13.6459,13.6262,13.6262,900.0
2008-06-04 11:55:00,13.78,13.81,13.77,13.8,1300.0,13.6262,13.6558,13.6163,13.6459,1300.0
2008-06-04 12:00:00,13.78,13.81,13.77,13.81,600.0,13.6262,13.6558,13.6163,13.6558,600.0
2008-06-04 12:05:00,13.78,13.81,13.77,13.78,12300.0,13.6262,13.6558,13.6163,13.6262,12300.0
2008-06-04 12:10:00,13.78,13.78,13.77,13.78,1500.0,13.6262,13.6262,13.6163,13.6262,1500.0
2008-06-04 12:15:00,13.78,13.83,13.74,13.75,10300.0,13.6262,13.6756,13.5866,13.5965,10300.0
2008-06-04 12:20:00,13.75,13.75,13.67,13.67,1000.0,13.5965,13.5965,13.5174,13.5174,1000.0
2008-06-04 12:25:00,13.68,13.68,13.68,13.68,700.0,13.5273,13.5273,13.5273,13.5273,700.0
2008-06-04 12:30:00,13.66,13.69,13.66,13.66,1100.0,13.5075,13.5372,13.5075,13.5075,1100.0
2008-06-04 12:35:00,13.65,13.65,13.61,13.61,200.0,13.4976,13.4976,13.4581,13.4581,200.0
2008-06-04 12:40:00,13.61,13.61,13.47,13.47,5500.0,13.4581,13.4581,13.3196,13.3196,5500.0
2008-06-04 12:45:00,13.48,13.56,13.48,13.56,800.0,13.3295,13.4086,13.3295,13.4086,800.0
2008-06-04 12:50:00,13.57,13.57,13.53,13.55,1800.0,13.4185,13.4185,13.379,13.3987,1800.0
2008-06-04 12:55:00,13.53,13.53,13.51,13.51,1000.0,13.379,13.379,13.3592,13.3592,1000.0
2008-06-04 13:00:00,13.52,13.56,13.52,13.56,1300.0,13.3691,13.4086,13.3691,13.4086,1300.0
2008-06-04 13:05:00,13.54,13.57,13.53,13.53,2700.0,13.3889,13.4185,13.379,13.379,2700.0
2008-06-04 13:10:00,13.52,13.52,13.51,13.51,300.0,13.3691,13.3691,13.3592,13.3592,300.0
2008-06-04 13:15:00,13.5,13.55,13.5,13.53,700.0,13.3493,13.3987,13.3493,13.379,700.0
2008-06-04 13:20:00,13.55,13.55,13.52,13.53,700.0,13.3987,13.3987,13.3691,13.379,700.0
2008-06-04 13:25:00,13.51,13.54,13.51,13.53,500.0,13.3592,13.3889,13.3592,13.379,500.0
2008-06-04 13:30:00,13.5,13.52,13.5,13.5,700.0,13.3493,13.3691,13.3493,13.3493,700.0
2008-06-04 13:35:00,13.5,13.52,13.5,13.52,1000.0,13.3493,13.3691,13.3493,13.3691,1000.0
2008-06-04 13:40:00,13.5,13.54,13.5,13.52,1100.0,13.3493,13.3889,13.3493,13.3691,1100.0
2008-06-04 13:45:00,13.52,13.54,13.51,13.51,1000.0,13.3691,13.3889,13.3592,13.3592,1000.0
2008-06-04 13:50:00,13.52,13.52,13.51,13.52,2000.0,13.3691,13.3691,13.3592,13.3691,2000.0
2008-06-04 13:55:00,13.52,13.52,13.5,13.52,600.0,13.3691,13.3691,13.3493,13.3691,600.0
2008-06-04 14:00:00,13.5,13.52,13.49,13.5,1000.0,13.3493,13.3691,13.3394,13.3493,1000.0
2008-06-04 14:05:00,13.5,13.5,13.49,13.49,8200.0,13.3493,13.3493,13.3394,13.3394,8200.0
2008-06-04 14:10:00,13.49,13.5,13.49,13.49,2500.0,13.3394,13.3493,13.3394,13.3394,2500.0
2008-06-04 14:15:00,13.49,13.52,13.49,13.5,2700.0,13.3394,13.3691,13.3394,13.3493,2700.0
2008-06-04 14:20:00,13.5,13.52,13.5,13.51,1100.0,13.3493,13.3691,13.3493,13.3592,1100.0
2008-06-04 14:25:00,13.5,13.52,13.5,13.51,1900.0,13.3493,13.3691,13.3493,13.3592,1900.0
2008-06-04 14:30:00,13.52,13.52,13.51,13.51,2300.0,13.3691,13.3691,13.3592,13.3592,2300.0
2008-06-04 14:35:00,13.51,13.55,13.51,13.55,2700.0,13.3592,13.3987,13.3592,13.3987,2700.0
2008-06-04 14:40:00,13.57,13.59,13.57,13.57,1900.0,13.4185,13.4383,13.4185,13.4185,1900.0
2008-06-04 14:45:00,13.57,13.57,13.56,13.57,1700.0,13.4185,13.4185,13.4086,13.4185,1700.0
2008-06-04 14:50:00,13.58,13.59,13.5,13.5,4300.0,13.4284,13.4383,13.3493,13.3493,4300.0
2008-06-04 14:55:00,13.48,13.49,13.44,13.44,2000.0,13.3295,13.3394,13.29,13.29,2000.0
2008-06-04 15:00:00,13.43,13.5,13.41,13.48,4000.0,13.2801,13.3493,13.2603,13.3295,4000.0
2008-06-04 15:05:00,13.49,13.49,13.48,13.48,1900.0,13.3394,13.3394,13.3295,13.3295,1900.0
2008-06-04 15:10:00,13.48,13.5,13.4,13.4,2400.0,13.3295,13.3493,13.2504,13.2504,2400.0
2008-06-04 15:15:00,13.43,13.45,13.39,13.43,4600.0,13.2801,13.2999,13.2405,13.2801,4600.0
2008-06-04 15:20:00,13.42,13.49,13.41,13.48,2800.0,13.2702,13.3394,13.2603,13.3295,2800.0
2008-06-04 15:25:00,13.49,13.49,13.45,13.45,4400.0,13.3394,13.3394,13.2999,13.2999,4400.0
2008-06-04 15:30:00,13.44,13.45,13.44,13.44,4300.0,13.29,13.2999,13.29,13.29,4300.0
2008-06-04 15:35:00,13.44,13.45,13.41,13.42,9200.0,13.29,13.2999,13.2603,13.2702,9200.0
2008-06-04 15:40:00,13.42,13.43,13.41,13.42,6000.0,13.2702,13.2801,13.2603,13.2702,6000.0
2008-06-04 15:45:00,13.41,13.43,13.39,13.4,11800.0,13.2603,13.2801,13.2405,13.2504,11800.0
2008-06-04 15:50:00,13.4,13.42,13.34,13.34,6900.0,13.2504,13.2702,13.1911,13.1911,6900.0
2008-06-04 15:55:00,13.34,13.44,13.32,13.35,23600.0,13.1911,13.29,13.1713,13.201,23600.0
2008-06-05 09:30:00,14.83,14.97,13.8,14.75,30300.0,14.6644,14.8029,13.6459,14.5853,30300.0
2008-06-05 09:35:00,14.76,14.76,14.1,14.38,40100.0,14.5952,14.5952,13.9426,14.2195,40100.0
2008-06-05 09:40:00,14.41,14.46,14.36,14.46,13200.0,14.2491,14.2986,14.1997,14.2986,13200.0
2008-06-05 09:45:00,14.46,14.56,14.33,14.55,11300.0,14.2986,14.3975,14.17,14.3876,11300.0
2008-06-05 09:50:00,14.53,14.56,14.31,14.4,16600.0,14.3678,14.3975,14.1503,14.2392,16600.0
2008-06-05 09:55:00,14.4,14.4,14.37,14.38,4600.0,14.2392,14.2392,14.2096,14.2195,4600.0
2008-06-05 10:00:00,14.4,14.4,14.27,14.37,9200.0,14.2392,14.2392,14.1107,14.2096,9200.0
2008-06-05 10:05:00,14.37,14.56,14.37,14.54,10700.0,14.2096,14.3975,14.2096,14.3777,10700.0
2008-06-05 10:10:00,14.54,14.55,14.5,14.5,7400.0,14.3777,14.3876,14.3381,14.3381,7400.0
2008-06-05 10:15:00,14.5,14.56,14.5,14.56,10100.0,14.3381,14.3975,14.3381,14.3975,10100.0
2008-06-05 10:20:00,14.55,14.56,14.38,14.45,11600.0,14.3876,14.3975,14.2195,14.2887,11600.0
2008-06-05 10:25:00,14.49,14.49,14.4,14.4,5600.0,14.3282,14.3282,14.2392,14.2392,5600.0
2008-06-05 10:30:00,14.4,14.42,14.38,14.4,9800.0,14.2392,14.259,14.2195,14.2392,9800.0
2008-06-05 10:35:00,14.4,14.41,14.37,14.4,4100.0,14.2392,14.2491,14.2096,14.2392,4100.0
2008-06-05 10:40:00,14.4,14.4,14.35,14.36,11300.0,14.2392,14.2392,14.1898,14.1997,11300.0
2008-06-05 10:45:00,14.39,14.39,14.38,14.38,9500.0,14.2294,14.2294,14.2195,14.2195,9500.0
2008-06-05 10:50:00,14.38,14.38,14.21,14.34,7300.0,14.2195,14.2195,14.0514,14.1799,7300.0
2008-06-05 10:55:00,14.29,14.38,14.21,14.38,8200.0,14.1305,14.2195,14.0514,14.2195,8200.0
2008-06-05 11:00:00,14.34,14.39,14.18,14.39,8600.0,14.1799,14.2294,14.0217,14.2294,8600.0
2008-06-05 11:05:00,14.39,14.4,14.35,14.35,3800.0,14.2294,14.2392,14.1898,14.1898,3800.0
2008-06-05 11:10:00,14.35,14.35,14.24,14.3,10800.0,14.1898,14.1898,14.081,14.1404,10800.0
2008-06-05 11:15:00,14.3,14.3,13.89,14.11,22700.0,14.1404,14.1404,13.7349,13.9525,22700.0
2008-06-05 11:20:00,14.09,14.24,14.01,14.18,4400.0,13.9327,14.081,13.8536,14.0217,4400.0
2008-06-05 11:25:00,14.19,14.31,14.13,14.14,4300.0,14.0316,14.1503,13.9723,13.9822,4300.0
2008-06-05 11:30:00,14.15,14.26,14.15,14.23,3400.0,13.992,14.1008,13.992,14.0711,3400.0
2008-06-05 11:35:00,14.26,14.3,14.22,14.3,7400.0,14.1008,14.1404,14.0613,14.1404,7400.0
2008-06-05 11:40:00,14.29,14.3,14.27,14.3,10400.0,14.1305,14.1404,14.1107,14.1404,10400.0
2008-06-05 11:45:00,14.3,14.31,14.3,14.3,5800.0,14.1404,14.1503,14.1404,14.1404,5800.0
2008-06-05 11:50:00,14.31,14.31,14.23,14.23,4700.0,14.1503,14.1503,14.0711,14.0711,4700.0
2008-06-05 11:55:00,14.26,14.28,14.26,14.27,600.0,14.1008,14.1206,14.1008,14.1107,600.0
2008-06-05 12:00:00,14.3,14.31,14.28,14.31,3200.0,14.1404,14.1503,14.1206,14.1503,3200.0
2008-06-05 12:05:00,14.3,14.3,14.15,14.15,6300.0,14.1404,14.1404,13.992,13.992,6300.0
2008-06-05 12:10:00,14.16,14.18,14.15,14.15,1300.0,14.0019,14.0217,13.992,13.992,1300.0
2008-06-05 12:15:00,14.19,14.19,14.15,14.19,1400.0,14.0316,14.0316,13.992,14.0316,1400.0
2008-06-05 12:20:00,14.19,14.19,14.17,14.17,4500.0,14.0316,14.0316,14.0118,14.0118,4500.0
2008-06-05 12:25:00,14.23,14.31,14.23,14.3,2900.0,14.0711,14.1503,14.0711,14.1404,2900.0
2008-06-05 12:30:00,14.31,14.35,14.29,14.3,6400.0,14.1503,14.1898,14.1305,14.1404,6400.0
2008-06-05 12:35:00,14.29,14.29,14.24,14.27,2500.0,14.1305,14.1305,14.081,14.1107,2500.0
2008-06-05 12:40:00,14.25,14.25,14.25,14.25,100.0,14.0909,14.0909,14.0909,14.0909,100.0
2008-06-05 12:45:00,14.27,14.28,14.24,14.28,3100.0,14.1107,14.1206,14.081,14.1206,3100.0
2008-06-05 12:50:00,14.29,14.29,14.24,14.25,3200.0,14.1305,14.1305,14.081,14.0909,3200.0
2008-06-05 12:55:00,14.24,14.24,14.22,14.23,2900.0,14.081,14.081,14.0613,14.0711,2900.0
2008-06-05 13:00:00,14.23,14.24,14.23,14.23,1000.0,14.0711,14.081,14.0711,14.0711,1000.0
2008-06-05 13:05:00,14.22,14.24,14.21,14.21,4500.0,14.0613,14.081,14.0514,14.0514,4500.0
2008-06-05 13:10:00,14.23,14.24,14.21,14.24,2100.0,14.0711,14.081,14.0514,14.081,2100.0
2008-06-05 13:15:00,14.24,14.25,14.18,14.18,3400.0,14.081,14.0909,14.0217,14.0217,3400.0
2008-06-05 13:20:00,14.2,14.23,14.18,14.23,3700.0,14.0415,14.0711,14.0217,14.0711,3700.0
2008-06-05 13:25:00,14.23,14.26,14.22,14.24,1200.0,14.0711,14.1008,14.0613,14.081,1200.0
2008-06-05 13:30:00,14.25,14.27,14.23,14.23,1500.0,14.0909,14.1107,14.0711,14.0711,1500.0
2008-06-05 13:35:00,14.24,14.29,14.24,14.29,1800.0,14.081,14.1305,14.081,14.1305,1800.0
2008-06-05 13:40:00,14.29,14.36,14.29,14.3,6800.0,14.1305,14.1997,14.1305,14.1404,6800.0
2008-06-05 13:45:00,14.3,14.32,14.26,14.3,5800.0,14.1404,14.1601,14.1008,14.1404,5800.0
2008-06-05 13:50:00,14.29,14.35,14.29,14.31,17300.0,14.1305,14.1898,14.1305,14.1503,17300.0
2008-06-05 13:55:00,14.3,14.34,14.3,14.34,3900.0,14.1404,14.1799,14.1404,14.1799,3900.0
2008-06-05 14:00:00,14.34,14.37,14.34,14.37,1000.0,14.1799,14.2096,14.1799,14.2096,1000.0
2008-06-05 14:05:00,14.35,14.36,14.3,14.3,3500.0,14.1898,14.1997,14.1404,14.1404,3500.0
2008-06-05 14:10:00,14.3,14.33,14.3,14.33,2700.0,14.1404,14.17,14.1404,14.17,2700.0
2008-06-05 14:15:00,14.32,14.32,14.29,14.29,4700.0,14.1601,14.1601,14.1305,14.1305,4700.0
2008-06-05 14:20:00,14.29,14.29,14.2,14.2,11600.0,14.1305,14.1305,14.0415,14.0415,11600.0
2008-06-05 14:25:00,14.16,14.24,14.16,14.23,2500.0,14.0019,14.081,14.0019,14.0711,2500.0
2008-06-05 14:30:00,14.25,14.25,14.21,14.22,3100.0,14.0909,14.0909,14.0514,14.0613,3100.0
2008-06-05 14:35:00,14.22,14.22,14.15,14.22,6600.0,14.0613,14.0613,13.992,14.0613,6600.0
2008-06-05 14:40:00,14.2,14.22,14.19,14.19,2300.0,14.0415,14.0613,14.0316,14.0316,2300.0
2008-06-05 14:45:00,14.2,14.21,14.18,14.2,6200.0,14.0415,14.0514,14.0217,14.0415,6200.0
2008-06-05 14:50:00,14.19,14.2,14.18,14.18,5000.0,14.0316,14.0415,14.0217,14.0217,5000.0
2008-06-05 14:55:00,14.19,14.2,14.15,14.17,12800.0,14.0316,14.0415,13.992,14.0118,12800.0
2008-06-05 15:00:00,14.2,14.25,14.2,14.25,7200.0,14.0415,14.0909,14.0415,14.0909,7200.0
2008-06-05 15:05:00,14.25,14.29,14.24,14.29,4400.0,14.0909,14.1305,14.081,14.1305,4400.0
2008-06-05 15:10:00,14.27,14.32,14.27,14.29,8500.0,14.1107,14.1601,14.1107,14.1305,8500.0
2008-06-05 15:15:00,14.29,14.3,14.29,14.3,7200.0,14.1305,14.1404,14.1305,14.1404,7200.0
2008-06-05 15:20:00,14.3,14.35,14.24,14.33,19400.0,14.1404,14.1898,14.081,14.17,19400.0
2008-06-05 15:25:00,14.3,14.3,14.25,14.25,10100.0,14.1404,14.1404,14.0909,14.0909,10100.0
2008-06-05 15:30:00,14.26,14.29,14.22,14.22,7400.0,14.1008,14.1305,14.0613,14.0613,7400.0
2008-06-05 15:35:00,14.22,14.26,14.22,14.24,8800.0,14.0613,14.1008,14.0613,14.081,8800.0
2008-06-05 15:40:00,14.24,14.3,14.24,14.29,6500.0,14.081,14.1404,14.081,14.1305,6500.0
2008-06-05 15:45:00,14.29,14.3,14.26,14.26,10800.0,14.1305,14.1404,14.1008,14.1008,10800.0
2008-06-05 15:50:00,14.27,14.3,14.15,14.23,18300.0,14.1107,14.1404,13.992,14.0711,18300.0
2008-06-05 15:55:00,14.23,14.3,14.22,14.3,14500.0,14.0711,14.1404,14.0613,14.1404,14500.0
2008-06-06 09:30:00,14.18,14.26,14.0,14.0,1600.0,14.0217,14.1008,13.8437,13.8437,1600.0
2008-06-06 09:35:00,14.06,14.06,13.9,13.92,7500.0,13.903,13.903,13.7448,13.7646,7500.0
2008-06-06 09:40:00,13.92,13.97,13.79,13.8,19500.0,13.7646,13.8141,13.6361,13.6459,19500.0
2008-06-06 09:45:00,13.8,13.94,13.78,13.94,12000.0,13.6459,13.7844,13.6262,13.7844,12000.0
2008-06-06 09:50:00,13.9,13.9,13.86,13.9,3700.0,13.7448,13.7448,13.7053,13.7448,3700.0
2008-06-06 09:55:00,13.87,13.88,13.86,13.87,6000.0,13.7152,13.7251,13.7053,13.7152,6000.0
2008-06-06 10:00:00,13.86,13.87,13.84,13.87,3900.0,13.7053,13.7152,13.6855,13.7152,3900.0
2008-06-06 10:05:00,13.88,13.88,13.85,13.86,1500.0,13.7251,13.7251,13.6954,13.7053,1500.0
2008-06-06 10:10:00,13.84,13.84,13.74,13.74,3000.0,13.6855,13.6855,13.5866,13.5866,3000.0
2008-06-06 10:15:00,13.74,13.8,13.74,13.79,7800.0,13.5866,13.6459,13.5866,13.6361,7800.0
2008-06-06 10:20:00,13.78,13.78,13.75,13.76,5700.0,13.6262,13.6262,13.5965,13.6064,5700.0
2008-06-06 10:25:00,13.74,13.81,13.73,13.74,5500.0,13.5866,13.6558,13.5767,13.5866,5500.0
2008-06-06 10:30:00,13.74,13.77,13.74,13.77,5000.0,13.5866,13.6163,13.5866,13.6163,5000.0
2008-06-06 10:35:00,13.77,13.77,13.76,13.77,400.0,13.6163,13.6163,13.6064,13.6163,400.0
2008-06-06 10:40:00,13.78,13.78,13.68,13.69,20300.0,13.6262,13.6262,13.5273,13.5372,20300.0
2008-06-06 10:45:00,13.68,13.71,13.68,13.7,1100.0,13.5273,13.557,13.5273,13.5471,1100.0
2008-06-06 10:50:00,13.72,13.73,13.72,13.73,1400.0,13.5668,13.5767,13.5668,13.5767,1400.0
2008-06-06 10:55:00,13.72,13.72,13.69,13.7,3000.0,13.5668,13.5668,13.5372,13.5471,3000.0
2008-06-06 11:00:00,13.7,13.75,13.7,13.75,3100.0,13.5471,13.5965,13.5471,13.5965,3100.0
2008-06-06 11:05:00,13.75,13.75,13.73,13.75,1300.0,13.5965,13.5965,13.5767,13.5965,1300.0
2008-06-06 11:10:00,13.75,13.75,13.73,13.74,26900.0,13.5965,13.5965,13.5767,13.5866,26900.0
2008-06-06 11:15:00,13.74,13.77,13.73,13.76,1900.0,13.5866,13.6163,13.5767,13.6064,1900.0
2008-06-06 11:20:00,13.77,13.78,13.74,13.75,800.0,13.6163,13.6262,13.5866,13.5965,800.0
2008-06-06 11:25:00,13.74,13.75,13.73,13.75,1200.0,13.5866,13.5965,13.5767,13.5965,1200.0
2008-06-06 11:30:00,13.73,13.76,13.72,13.75,1500.0,13.5767,13.6064,13.5668,13.5965,1500.0
2008-06-06 11:35:00,13.74,13.84,13.74,13.84,1900.0,13.5866,13.6855,13.5866,13.6855,1900.0
2008-06-06 11:40:00,13.83,13.85,13.83,13.83,800.0,13.6756,13.6954,13.6756,13.6756,800.0
2008-06-06 11:45:00,13.82,13.85,13.8,13.81,3800.0,13.6657,13.6954,13.6459,13.6558,3800.0
2008-06-06 11:50:00,13.82,13.83,13.81,13.81,600.0,13.6657,13.6756,13.6558,13.6558,600.0
2008-06-06 11:55:00,13.81,13.83,13.81,13.82,1000.0,13.6558,13.6756,13.6558,13.6657,1000.0
2008-06-06 12:00:00,13.82,13.83,13.81,13.83,1200.0,13.6657,13.6756,13.6558,13.6756,1200.0
2008-06-06 12:05:00,13.83,13.86,13.83,13.85,2400.0,13.6756,13.7053,13.6756,13.6954,2400.0
2008-06-06 12:10:00,13.85,13.85,13.8,13.85,5600.0,13.6954,13.6954,13.6459,13.6954,5600.0
2008-06-06 12:15:00,13.85,14.04,13.85,14.04,3900.0,13.6954,13.8833,13.6954,13.8833,3900.0
2008-06-06 12:20:00,14.01,14.01,14.0,14.0,300.0,13.8536,13.8536,13.8437,13.8437,300.0
2008-06-06 12:25:00,14.01,14.03,14.0,14.01,6500.0,13.8536,13.8734,13.8437,13.8536,6500.0
2008-06-06 12:30:00,14.0,14.0,13.98,13.98,400.0,13.8437,13.8437,13.8239,13.8239,400.0
2008-06-06 12:35:00,13.99,13.99,13.99,13.99,200.0,13.8338,13.8338,13.8338,13.8338,200.0
2008-06-06 12:40:00,14.0,14.0,13.99,13.99,400.0,13.8437,13.8437,13.8338,13.8338,400.0
2008-06-06 12:45:00,13.98,13.99,13.98,13.98,600.0,13.8239,13.8338,13.8239,13.8239,600.0
2008-06-06 12:50:00,13.96,13.97,13.9,13.91,600.0,13.8042,13.8141,13.7448,13.7547,600.0
2008-06-06 12:55:00,13.9,13.91,13.85,13.85,1400.0,13.7448,13.7547,13.6954,13.6954,1400.0
2008-06-06 13:00:00,13.84,13.87,13.82,13.82,3500.0,13.6855,13.7152,13.6657,13.6657,3500.0
2008-06-06 13:05:00,13.83,13.85,13.81,13.82,2000.0,13.6756,13.6954,13.6558,13.6657,2000.0
2008-06-06 13:10:00,13.81,13.83,13.81,13.81,800.0,13.6558,13.6756,13.6558,13.6558,800.0
2008-06-06 13:15:00,13.81,13.84,13.8,13.8,1300.0,13.6558,13.6855,13.6459,13.6459,1300.0
2008-06-06 13:20:00,13.8,13.82,13.8,13.8,1300.0,13.6459,13.6657,13.6459,13.6459,1300.0
2008-06-06 13:25:00,13.81,13.81,13.8,13.8,800.0,13.6558,13.6558,13.6459,13.6459,800.0
2008-06-06 13:30:00,13.82,13.83,13.8,13.82,1300.0,13.6657,13.6756,13.6459,13.6657,1300.0
2008-06-06 13:35:00,13.82,13.85,13.81,13.84,1100.0,13.6657,13.6954,13.6558,13.6855,1100.0
2008-06-06 13:40:00,13.82,13.86,13.82,13.85,1000.0,13.6657,13.7053,13.6657,13.6954,1000.0
2008-06-06 13:45:00,13.84,13.85,13.82,13.83,1800.0,13.6855,13.6954,13.6657,13.6756,1800.0
2008-06-06 13:50:00,13.84,13.84,13.79,13.79,4900.0,13.6855,13.6855,13.6361,13.6361,4900.0
2008-06-06 13:55:00,13.79,13.81,13.78,13.81,4400.0,13.6361,13.6558,13.6262,13.6558,4400.0
2008-06-06 14:00:00,13.81,13.82,13.81,13.81,1500.0,13.6558,13.6657,13.6558,13.6558,1500.0
2008-06-06 14:05:00,13.83,13.83,13.81,13.81,900.0,13.6756,13.6756,13.6558,13.6558,900.0
2008-06-06 14:10:00,13.83,13.84,13.81,13.81,1300.0,13.6756,13.6855,13.6558,13.6558,1300.0
2008-06-06 14:15:00,13.82,13.82,13.81,13.82,6800.0,13.6657,13.6657,13.6558,13.6657,6800.0
2008-06-06 14:20:00,13.83,13.83,13.82,13.82,600.0,13.6756,13.6756,13.6657,13.6657,600.0
2008-06-06 14:25:00,13.86,13.9,13.86,13.9,1200.0,13.7053,13.7448,13.7053,13.7448,1200.0
2008-06-06 14:30:00,13.96,13.96,13.96,13.96,200.0,13.8042,13.8042,13.8042,13.8042,200.0
2008-06-06 14:35:00,13.96,13.96,13.96,13.96,400.0,13.8042,13.8042,13.8042,13.8042,400.0
2008-06-06 14:40:00,13.98,13.99,13.98,13.99,500.0,13.8239,13.8338,13.8239,13.8338,500.0
2008-06-06 14:45:00,13.99,14.0,13.98,14.0,800.0,13.8338,13.8437,13.8239,13.8437,800.0
2008-06-06 14:50:00,13.98,13.99,13.96,13.96,1000.0,13.8239,13.8338,13.8042,13.8042,1000.0
2008-06-06 14:55:00,13.97,13.97,13.96,13.96,200.0,13.8141,13.8141,13.8042,13.8042,200.0
2008-06-06 15:00:00,13.93,13.93,13.89,13.9,2700.0,13.7745,13.7745,13.7349,13.7448,2700.0
2008-06-06 15:05:00,13.9,13.93,13.9,13.93,1300.0,13.7448,13.7745,13.7448,13.7745,1300.0
2008-06-06 15:10:00,13.93,14.0,13.93,13.99,4800.0,13.7745,13.8437,13.7745,13.8338,4800.0
2008-06-06 15:15:00,13.98,13.98,13.9,13.9,1300.0,13.8239,13.8239,13.7448,13.7448,1300.0
2008-06-06 15:20:00,13.9,13.92,13.9,13.92,600.0,13.7448,13.7646,13.7448,13.7646,600.0
2008-06-06 15:25:00,13.91,13.91,13.89,13.89,1500.0,13.7547,13.7547,13.7349,13.7349,1500.0
2008-06-06 15:30:00,13.89,13.91,13.89,13.89,700.0,13.7349,13.7547,13.7349,13.7349,700.0
2008-06-06 15:35:00,13.89,13.91,13.89,13.89,400.0,13.7349,13.7547,13.7349,13.7349,400.0
2008-06-06 15:40:00,13.89,13.9,13.89,13.89,1700.0,13.7349,13.7448,13.7349,13.7349,1700.0
2008-06-06 15:45:00,13.89,13.9,13.83,13.83,9700.0,13.7349,13.7448,13.6756,13.6756,9700.0
2008-06-06 15:50:00,13.83,13.84,13.82,13.84,15500.0,13.6756,13.6855,13.6657,13.6855,15500.0
2008-06-06 15:55:00,13.84,13.84,13.82,13.84,12700.0,13.6855,13.6855,13.6657,13.6855,12700.0
2008-06-09 09:30:00,13.85,13.85,13.63,13.63,800.0,13.6954,13.6954,13.4778,13.4778,800.0
2008-06-09 09:35:00,13.65,13.65,13.65,13.65,200.0,13.4976,13.4976,13.4976,13.4976,200.0
2008-06-09 09:40:00,13.65,13.65,13.62,13.62,35100.0,13.4976,13.4976,13.468,13.468,35100.0
2008-06-09 09:45:00,13.58,13.58,13.5,13.51,1300.0,13.4284,13.4284,13.3493,13.3592,1300.0
2008-06-09 09:50:00,13.55,13.55,13.55,13.55,400.0,13.3987,13.3987,13.3987,13.3987,400.0
2008-06-09 09:55:00,13.59,13.68,13.59,13.65,1000.0,13.4383,13.5273,13.4383,13.4976,1000.0
2008-06-09 10:00:00,13.65,13.65,13.63,13.63,200.0,13.4976,13.4976,13.4778,13.4778,200.0
2008-06-09 10:05:00,13.64,13.64,13.61,13.61,600.0,13.4877,13.4877,13.4581,13.4581,600.0
2008-06-09 10:10:00,13.6,13.66,13.58,13.61,1300.0,13.4482,13.5075,13.4284,13.4581,1300.0
2008-06-09 10:15:00,13.65,13.65,13.64,13.64,500.0,13.4976,13.4976,13.4877,13.4877,500.0
2008-06-09 10:20:00,13.62,13.62,13.62,13.62,100.0,13.468,13.468,13.468,13.468,100.0
2008-06-09 10:25:00,13.6,13.6,13.6,13.6,100.0,13.4482,13.4482,13.4482,13.4482,100.0
2008-06-09 10:30:00,13.58,13.59,13.58,13.59,200.0,13.4284,13.4383,13.4284,13.4383,200.0
2008-06-09 10:35:00,13.61,13.63,13.59,13.59,500.0,13.4581,13.4778,13.4383,13.4383,500.0
2008-06-09 10:40:00,13.59,13.59,13.55,13.55,1800.0,13.4383,13.4383,13.3987,13.3987,1800.0
2008-06-09 10:45:00,13.55,13.56,13.55,13.55,8400.0,13.3987,13.4086,13.3987,13.3987,8400.0
2008-06-09 10:50:00,13.58,13.58,13.58,13.58,100.0,13.4284,13.4284,13.4284,13.4284,100.0
2008-06-09 10:55:00,13.58,13.58,13.58,13.58,0.0,13.4284,13.4284,13.4284,13.4284,0.0
2008-06-09 11:00:00,13.58,13.73,13.58,13.73,23300.0,13.4284,13.5767,13.4284,13.5767,23300.0
2008-06-09 11:05:00,13.72,13.8,13.72,13.8,5600.0,13.5668,13.6459,13.5668,13.6459,5600.0
2008-06-09 11:10:00,13.79,13.79,13.77,13.78,800.0,13.6361,13.6361,13.6163,13.6262,800.0
2008-06-09 11:15:00,13.78,13.78,13.69,13.69,2700.0,13.6262,13.6262,13.5372,13.5372,2700.0
2008-06-09 11:20:00,13.71,13.79,13.71,13.79,1500.0,13.557,13.6361,13.557,13.6361,1500.0
2008-06-09 11:25:00,13.77,13.79,13.77,13.79,400.0,13.6163,13.6361,13.6163,13.6361,400.0
2008-06-09 11:30:00,13.78,13.78,13.78,13.78,500.0,13.6262,13.6262,13.6262,13.6262,500.0
2008-06-09 11:35:00,13.79,13.8,13.79,13.8,1700.0,13.6361,13.6459,13.6361,13.6459,1700.0
2008-06-09 11:40:00,13.83,13.83,13.77,13.77,700.0,13.6756,13.6756,13.6163,13.6163,700.0
2008-06-09 11:45:00,13.76,13.79,13.75,13.75,1100.0,13.6064,13.6361,13.5965,13.5965,1100.0
2008-06-09 11:50:00,13.74,13.74,13.69,13.69,1000.0,13.5866,13.5866,13.5372,13.5372,1000.0
2008-06-09 11:55:00,13.7,13.7,13.64,13.66,39300.0,13.5471,13.5471,13.4877,13.5075,39300.0
2008-06-09 12:00:00,13.66,13.66,13.63,13.63,1400.0,13.5075,13.5075,13.4778,13.4778,1400.0
2008-06-09 12:05:00,13.62,13.62,13.6,13.61,400.0,13.468,13.468,13.4482,13.4581,400.0
2008-06-09 12:10:00,13.6,13.61,13.6,13.61,600.0,13.4482,13.4581,13.4482,13.4581,600.0
2008-06-09 12:15:00,13.59,13.6,13.59,13.6,200.0,13.4383,13.4482,13.4383,13.4482,200.0
2008-06-09 12:20:00,13.6,13.6,13.59,13.59,800.0,13.4482,13.4482,13.4383,13.4383,800.0
2008-06-09 12:25:00,13.59,13.59,13.59,13.59,0.0,13.4383,13.4383,13.4383,13.4383,0.0
2008-06-09 12:30:00,13.6,13.6,13.6,13.6,400.0,13.4482,13.4482,13.4482,13.4482,400.0
2008-06-09 12:35:00,13.6,13.6,13.6,13.6,0.0,13.4482,13.4482,13.4482,13.4482,0.0
2008-06-09 12:40:00,13.59,13.59,13.59,13.59,100.0,13.4383,13.4383,13.4383,13.4383,100.0
2008-06-09 12:45:00,13.58,13.59,13.58,13.59,400.0,13.4284,13.4383,13.4284,13.4383,400.0
2008-06-09 12:50:00,13.58,13.59,13.58,13.59,200.0,13.4284,13.4383,13.4284,13.4383,200.0
2008-06-09 12:55:00,13.59,13.59,13.59,13.59,0.0,13.4383,13.4383,13.4383,13.4383,0.0
2008-06-09 13:00:00,13.62,13.64,13.62,13.63,400.0,13.468,13.4877,13.468,13.4778,400.0
2008-06-09 13:05:00,13.64,13.64,13.63,13.63,200.0,13.4877,13.4877,13.4778,13.4778,200.0
2008-06-09 13:10:00,13.63,13.63,13.58,13.58,2300.0,13.4778,13.4778,13.4284,13.4284,2300.0
2008-06-09 13:15:00,13.56,13.56,13.55,13.55,400.0,13.4086,13.4086,13.3987,13.3987,400.0
2008-06-09 13:20:00,13.55,13.56,13.55,13.55,500.0,13.3987,13.4086,13.3987,13.3987,500.0
2008-06-09 13:25:00,13.55,13.57,13.55,13.57,300.0,13.3987,13.4185,13.3987,13.4185,300.0
2008-06-09 13:30:00,13.57,13.58,13.57,13.58,200.0,13.4185,13.4284,13.4185,13.4284,200.0
2008-06-09 13:35:00,13.56,13.57,13.56,13.57,200.0,13.4086,13.4185,13.4086,13.4185,200.0
2008-06-09 13:40:00,13.56,13.57,13.55,13.55,700.0,13.4086,13.4185,13.3987,13.3987,700.0
2008-06-09 13:45:00,13.56,13.59,13.55,13.58,4100.0,13.4086,13.4383,13.3987,13.4284,4100.0
2008-06-09 13:50:00,13.57,13.58,13.56,13.58,900.0,13.4185,13.4284,13.4086,13.4284,900.0
2008-06-09 13:55:00,13.57,13.58,13.56,13.56,900.0,13.4185,13.4284,13.4086,13.4086,900.0
2008-06-09 14:00:00,13.56,13.56,13.56,13.56,1000.0,13.4086,13.4086,13.4086,13.4086,1000.0
2008-06-09 14:05:00,13.57,13.57,13.56,13.56,1100.0,13.4185,13.4185,13.4086,13.4086,1100.0
2008-06-09 14:10:00,13.56,13.56,13.56,13.56,1100.0,13.4086,13.4086,13.4086,13.4086,1100.0
2008-06-09 14:15:00,13.56,13.57,13.55,13.56,3600.0,13.4086,13.4185,13.3987,13.4086,3600.0
2008-06-09 14:20:00,13.55,13.56,13.55,13.55,900.0,13.3987,13.4086,13.3987,13.3987,900.0
2008-06-09 14:25:00,13.55,13.58,13.55,13.58,1000.0,13.3987,13.4284,13.3987,13.4284,1000.0
2008-06-09 14:30:00,13.57,13.57,13.55,13.55,600.0,13.4185,13.4185,13.3987,13.3987,600.0
2008-06-09 14:35:00,13.55,13.55,13.55,13.55,1000.0,13.3987,13.3987,13.3987,13.3987,1000.0
2008-06-09 14:40:00,13.55,13.55,13.45,13.45,5600.0,13.3987,13.3987,13.2999,13.2999,5600.0
2008-06-09 14:45:00,13.45,13.48,13.45,13.48,1000.0,13.2999,13.3295,13.2999,13.3295,1000.0
2008-06-09 14:50:00,13.47,13.47,13.45,13.45,900.0,13.3196,13.3196,13.2999,13.2999,900.0
2008-06-09 14:55:00,13.44,13.44,13.41,13.43,1300.0,13.29,13.29,13.2603,13.2801,1300.0
2008-06-09 15:00:00,13.42,13.42,13.3,13.3,4400.0,13.2702,13.2702,13.1515,13.1515,4400.0
2008-06-09 15:05:00,13.31,13.37,13.3,13.34,1600.0,13.1614,13.2207,13.1515,13.1911,1600.0
2008-06-09 15:10:00,13.36,13.37,13.33,13.33,600.0,13.2109,13.2207,13.1812,13.1812,600.0
2008-06-09 15:15:00,13.35,13.35,13.32,13.32,600.0,13.201,13.201,13.1713,13.1713,600.0
2008-06-09 15:20:00,13.35,13.39,13.35,13.37,1600.0,13.201,13.2405,13.201,13.2207,1600.0
2008-06-09 15:25:00,13.37,13.38,13.36,13.36,600.0,13.2207,13.2306,13.2109,13.2109,600.0
2008-06-09 15:30:00,13.38,13.38,13.35,13.35,4200.0,13.2306,13.2306,13.201,13.201,4200.0
2008-06-09 15:35:00,13.35,13.35,13.35,13.35,0.0,13.201,13.201,13.201,13.201,0.0
2008-06-09 15:40:00,13.38,13.38,13.34,13.34,2500.0,13.2306,13.2306,13.1911,13.1911,2500.0
2008-06-09 15:45:00,13.32,13.33,13.28,13.28,3200.0,13.1713,13.1812,13.1318,13.1318,3200.0
2008-06-09 15:50:00,13.28,13.28,13.25,13.26,5700.0,13.1318,13.1318,13.1021,13.112,5700.0
2008-06-09 15:55:00,13.26,13.38,13.25,13.38,27100.0,13.112,13.2306,13.1021,13.2306,27100.0
2008-06-10 09:30:00,13.29,13.31,13.27,13.31,1000.0,13.1416,13.1614,13.1219,13.1614,1000.0
2008-06-10 09:35:00,13.43,13.43,13.43,13.43,300.0,13.2801,13.2801,13.2801,13.2801,300.0
2008-06-10 09:40:00,13.4,13.4,13.34,13.34,300.0,13.2504,13.2504,13.1911,13.1911,300.0
2008-06-10 09:45:00,13.35,13.35,13.28,13.28,1800.0,13.201,13.201,13.1318,13.1318,1800.0
2008-06-10 09:50:00,13.29,13.31,13.27,13.31,1800.0,13.1416,13.1614,13.1219,13.1614,1800.0
2008-06-10 09:55:00,13.3,13.35,13.28,13.35,1100.0,13.1515,13.201,13.1318,13.201,1100.0
2008-06-10 10:00:00,13.34,13.39,13.31,13.39,2700.0,13.1911,13.2405,13.1614,13.2405,2700.0
2008-06-10 10:05:00,13.4,13.45,13.4,13.45,900.0,13.2504,13.2999,13.2504,13.2999,900.0
2008-06-10 10:10:00,13.51,13.55,13.5,13.54,2300.0,13.3592,13.3987,13.3493,13.3889,2300.0
2008-06-10 10:15:00,13.54,13.54,13.52,13.54,900.0,13.3889,13.3889,13.3691,13.3889,900.0
2008-06-10 10:20:00,13.52,13.53,13.51,13.53,1800.0,13.3691,13.379,13.3592,13.379,1800.0
2008-06-10 10:25:00,13.53,13.53,13.53,13.53,800.0,13.379,13.379,13.379,13.379,800.0
2008-06-10 10:30:00,13.53,13.53,13.51,13.51,1000.0,13.379,13.379,13.3592,13.3592,1000.0
2008-06-10 10:35:00,13.52,13.52,13.5,13.5,1300.0,13.3691,13.3691,13.3493,13.3493,1300.0
2008-06-10 10:40:00,13.5,13.52,13.5,13.5,600.0,13.3493,13.3691,13.3493,13.3493,600.0
2008-06-10 10:45:00,13.51,13.54,13.51,13.53,2600.0,13.3592,13.3889,13.3592,13.379,2600.0
2008-06-10 10:50:00,13.53,13.55,13.52,13.54,7600.0,13.379,13.3987,13.3691,13.3889,7600.0
2008-06-10 10:55:00,13.54,13.55,13.52,13.55,9400.0,13.3889,13.3987,13.3691,13.3987,9400.0
2008-06-10 11:00:00,13.54,13.64,13.54,13.62,53400.0,13.3889,13.4877,13.3889,13.468,53400.0
2008-06-10 11:05:00,13.61,13.75,13.59,13.75,1800.0,13.4581,13.5965,13.4383,13.5965,1800.0
2008-06-10 11:10:00,13.82,13.82,13.77,13.8,1200.0,13.6657,13.6657,13.6163,13.6459,1200.0
2008-06-10 11:15:00,13.79,13.8,13.78,13.8,500.0,13.6361,13.6459,13.6262,13.6459,500.0
2008-06-10 11:20:00,13.81,13.87,13.81,13.87,1700.0,13.6558,13.7152,13.6558,13.7152,1700.0
2008-06-10 11:25:00,13.88,13.95,13.88,13.95,900.0,13.7251,13.7943,13.7251,13.7943,900.0
2008-06-10 11:30:00,13.96,14.01,13.96,14.0,2000.0,13.8042,13.8536,13.8042,13.8437,2000.0
2008-06-10 11:35:00,13.99,13.99,13.95,13.95,1000.0,13.8338,13.8338,13.7943,13.7943,1000.0
2008-06-10 11:40:00,13.96,13.96,13.95,13.96,600.0,13.8042,13.8042,13.7943,13.8042,600.0
2008-06-10 11:45:00,14.0,14.0,13.99,13.99,1200.0,13.8437,13.8437,13.8338,13.8338,1200.0
2008-06-10 11:50:00,14.0,14.0,13.99,13.99,1400.0,13.8437,13.8437,13.8338,13.8338,1400.0
2008-06-10 11:55:00,13.98,13.99,13.97,13.97,1900.0,13.8239,13.8338,13.8141,13.8141,1900.0
2008-06-10 12:00:00,13.98,13.98,13.83,13.84,4700.0,13.8239,13.8239,13.6756,13.6855,4700.0
2008-06-10 12:05:00,13.82,13.83,13.8,13.8,3000.0,13.6657,13.6756,13.6459,13.6459,3000.0
2008-06-10 12:10:00,13.81,13.85,13.81,13.85,900.0,13.6558,13.6954,13.6558,13.6954,900.0
2008-06-10 12:15:00,13.87,13.91,13.87,13.91,500.0,13.7152,13.7547,13.7152,13.7547,500.0
2008-06-10 12:20:00,13.91,13.94,13.91,13.92,1000.0,13.7547,13.7844,13.7547,13.7646,1000.0
2008-06-10 12:25:00,13.98,13.98,13.98,13.98,300.0,13.8239,13.8239,13.8239,13.8239,300.0
2008-06-10 12:30:00,13.97,13.97,13.97,13.97,100.0,13.8141,13.8141,13.8141,13.8141,100.0
2008-06-10 12:35:00,13.99,14.0,13.98,14.0,600.0,13.8338,13.8437,13.8239,13.8437,600.0
2008-06-10 12:40:00,14.0,14.0,13.95,13.95,2300.0,13.8437,13.8437,13.7943,13.7943,2300.0
2008-06-10 12:45:00,13.93,13.94,13.93,13.94,500.0,13.7745,13.7844,13.7745,13.7844,500.0
2008-06-10 12:50:00,13.95,13.95,13.94,13.94,500.0,13.7943,13.7943,13.7844,13.7844,500.0
2008-06-10 12:55:00,13.97,13.97,13.97,13.97,100.0,13.8141,13.8141,13.8141,13.8141,100.0
2008-06-10 13:00:00,13.98,13.98,13.95,13.95,2200.0,13.8239,13.8239,13.7943,13.7943,2200.0
2008-06-10 13:05:00,13.94,13.96,13.94,13.96,400.0,13.7844,13.8042,13.7844,13.8042,400.0
2008-06-10 13:10:00,13.97,14.0,13.97,14.0,2600.0,13.8141,13.8437,13.8141,13.8437,2600.0
2008-06-10 13:15:00,14.0,14.0,13.99,14.0,500.0,13.8437,13.8437,13.8338,13.8437,500.0
2008-06-10 13:20:00,14.0,14.0,13.99,14.0,800.0,13.8437,13.8437,13.8338,13.8437,800.0
2008-06-10 13:25:00,13.99,14.0,13.98,13.98,2500.0,13.8338,13.8437,13.8239,13.8239,2500.0
2008-06-10 13:30:00,13.99,13.99,13.91,13.91,4800.0,13.8338,13.8338,13.7547,13.7547,4800.0
2008-06-10 13:35:00,13.91,13.96,13.83,13.85,13800.0,13.7547,13.8042,13.6756,13.6954,13800.0
2008-06-10 13:40:00,13.85,13.94,13.85,13.94,2400.0,13.6954,13.7844,13.6954,13.7844,2400.0
2008-06-10 13:45:00,13.96,13.99,13.95,13.97,1100.0,13.8042,13.8338,13.7943,13.8141,1100.0
2008-06-10 13:50:00,13.98,13.99,13.97,13.99,600.0,13.8239,13.8338,13.8141,13.8338,600.0
2008-06-10 13:55:00,14.0,14.0,13.93,13.95,9600.0,13.8437,13.8437,13.7745,13.7943,9600.0
2008-06-10 14:00:00,13.96,13.99,13.94,13.99,3100.0,13.8042,13.8338,13.7844,13.8338,3100.0
2008-06-10 14:05:00,13.96,13.97,13.95,13.96,1000.0,13.8042,13.8141,13.7943,13.8042,1000.0
2008-06-10 14:10:00,13.95,13.96,13.95,13.96,600.0,13.7943,13.8042,13.7943,13.8042,600.0
2008-06-10 14:15:00,13.95,13.98,13.95,13.96,1200.0,13.7943,13.8239,13.7943,13.8042,1200.0
2008-06-10 14:20:00,13.98,13.98,13.98,13.98,100.0,13.8239,13.8239,13.8239,13.8239,100.0
2008-06-10 14:25:00,13.98,13.98,13.98,13.98,600.0,13.8239,13.8239,13.8239,13.8239,600.0
2008-06-10 14:30:00,13.98,13.99,13.97,13.99,500.0,13.8239,13.8338,13.8141,13.8338,500.0
2008-06-10 14:35:00,13.98,13.99,13.98,13.98,600.0,13.8239,13.8338,13.8239,13.8239,600.0
2008-06-10 14:40:00,13.98,14.0,13.98,14.0,1500.0,13.8239,13.8437,13.8239,13.8437,1500.0
2008-06-10 14:45:00,14.0,14.0,13.99,14.0,7300.0,13.8437,13.8437,13.8338,13.8437,7300.0
2008-06-10 14:50:00,14.0,14.1,13.99,14.0,14100.0,13.8437,13.9426,13.8338,13.8437,14100.0
2008-06-10 14:55:00,14.0,14.12,13.99,14.12,2400.0,13.8437,13.9624,13.8338,13.9624,2400.0
2008-06-10 15:00:00,14.14,14.17,14.09,14.12,5000.0,13.9822,14.0118,13.9327,13.9624,5000.0
2008-06-10 15:05:00,14.11,14.11,14.08,14.08,1300.0,13.9525,13.9525,13.9228,13.9228,1300.0
2008-06-10 15:10:00,14.08,14.1,14.07,14.09,1300.0,13.9228,13.9426,13.9129,13.9327,1300.0
2008-06-10 15:15:00,14.08,14.08,14.03,14.05,1500.0,13.9228,13.9228,13.8734,13.8932,1500.0
2008-06-10 15:20:00,14.05,14.06,14.03,14.06,900.0,13.8932,13.903,13.8734,13.903,900.0
2008-06-10 15:25:00,14.06,14.06,14.05,14.06,600.0,13.903,13.903,13.8932,13.903,600.0
2008-06-10 15:30:00,14.05,14.06,14.03,14.03,1500.0,13.8932,13.903,13.8734,13.8734,1500.0
2008-06-10 15:35:00,14.04,14.05,14.0,14.0,1500.0,13.8833,13.8932,13.8437,13.8437,1500.0
2008-06-10 15:40:00,14.01,14.03,13.99,14.02,4300.0,13.8536,13.8734,13.8338,13.8635,4300.0
2008-06-10 15:45:00,14.01,14.03,14.01,14.02,3000.0,13.8536,13.8734,13.8536,13.8635,3000.0
2008-06-10 15:50:00,14.02,14.03,14.0,14.02,16400.0,13.8635,13.8734,13.8437,13.8635,16400.0
2008-06-10 15:55:00,14.03,14.05,13.99,14.02,14100.0,13.8734,13.8932,13.8338,13.8635,14100.0
2008-06-11 09:30:00,13.97,14.05,13.88,13.88,2600.0,13.8141,13.8932,13.7251,13.7251,2600.0
2008-06-11 09:35:00,13.9,13.9,13.72,13.76,1600.0,13.7448,13.7448,13.5668,13.6064,1600.0
2008-06-11 09:40:00,13.76,13.77,13.6,13.6,3500.0,13.6064,13.6163,13.4482,13.4482,3500.0
2008-06-11 09:45:00,13.6,13.64,13.53,13.59,1600.0,13.4482,13.4877,13.379,13.4383,1600.0
2008-06-11 09:50:00,13.55,13.55,13.5,13.51,1300.0,13.3987,13.3987,13.3493,13.3592,1300.0
2008-06-11 09:55:00,13.5,13.5,13.44,13.44,1200.0,13.3493,13.3493,13.29,13.29,1200.0
2008-06-11 10:00:00,13.42,13.42,13.37,13.4,6300.0,13.2702,13.2702,13.2207,13.2504,6300.0
2008-06-11 10:05:00,13.39,13.4,13.39,13.39,500.0,13.2405,13.2504,13.2405,13.2405,500.0
2008-06-11 10:10:00,13.39,13.4,13.34,13.34,3000.0,13.2405,13.2504,13.1911,13.1911,3000.0
2008-06-11 10:15:00,13.35,13.45,13.35,13.42,5800.0,13.201,13.2999,13.201,13.2702,5800.0
2008-06-11 10:20:00,13.4,13.41,13.38,13.38,1300.0,13.2504,13.2603,13.2306,13.2306,1300.0
2008-06-11 10:25:00,13.38,13.39,13.36,13.36,1300.0,13.2306,13.2405,13.2109,13.2109,1300.0
2008-06-11 10:30:00,13.35,13.35,13.3,13.33,600.0,13.201,13.201,13.1515,13.1812,600.0
2008-06-11 10:35:00,13.33,13.33,13.3,13.3,1000.0,13.1812,13.1812,13.1515,13.1515,1000.0
2008-06-11 10:40:00,13.31,13.32,13.3,13.31,1400.0,13.1614,13.1713,13.1515,13.1614,1400.0
2008-06-11 10:45:00,13.31,13.32,13.3,13.3,500.0,13.1614,13.1713,13.1515,13.1515,500.0
2008-06-11 10:50:00,13.32,13.32,13.3,13.31,1200.0,13.1713,13.1713,13.1515,13.1614,1200.0
2008-06-11 10:55:00,13.31,13.4,13.31,13.4,3000.0,13.1614,13.2504,13.1614,13.2504,3000.0
2008-06-11 11:00:00,13.36,13.36,13.31,13.31,800.0,13.2109,13.2109,13.1614,13.1614,800.0
2008-06-11 11:05:00,13.3,13.31,13.3,13.31,1600.0,13.1515,13.1614,13.1515,13.1614,1600.0
2008-06-11 11:10:00,13.31,13.31,13.3,13.31,500.0,13.1614,13.1614,13.1515,13.1614,500.0
2008-06-11 11:15:00,13.3,13.31,13.3,13.3,800.0,13.1515,13.1614,13.1515,13.1515,800.0
2008-06-11 11:20:00,13.3,13.31,13.3,13.31,1400.0,13.1515,13.1614,13.1515,13.1614,1400.0
2008-06-11 11:25:00,13.31,13.31,13.3,13.3,2800.0,13.1614,13.1614,13.1515,13.1515,2800.0
2008-06-11 11:30:00,13.3,13.31,13.27,13.29,5300.0,13.1515,13.1614,13.1219,13.1416,5300.0
2008-06-11 11:35:00,13.29,13.29,13.28,13.28,2200.0,13.1416,13.1416,13.1318,13.1318,2200.0
2008-06-11 11:40:00,13.28,13.29,13.22,13.23,13100.0,13.1318,13.1416,13.0724,13.0823,13100.0
2008-06-11 11:45:00,13.22,13.24,13.12,13.14,12000.0,13.0724,13.0922,12.9735,12.9933,12000.0
2008-06-11 11:50:00,13.15,13.17,13.12,13.13,5800.0,13.0032,13.023,12.9735,12.9834,5800.0
2008-06-11 11:55:00,13.12,13.13,13.12,13.13,1200.0,12.9735,12.9834,12.9735,12.9834,1200.0
2008-06-11 12:00:00,13.13,13.14,13.13,13.14,3700.0,12.9834,12.9933,12.9834,12.9933,3700.0
2008-06-11 12:05:00,13.14,13.14,13.13,13.13,500.0,12.9933,12.9933,12.9834,12.9834,500.0
2008-06-11 12:10:00,13.13,13.13,13.12,13.12,900.0,12.9834,12.9834,12.9735,12.9735,900.0
2008-06-11 12:15:00,13.13,13.21,13.12,13.21,11100.0,12.9834,13.0625,12.9735,13.0625,11100.0
2008-06-11 12:20:00,13.18,13.18,13.11,13.11,4500.0,13.0329,13.0329,12.9637,12.9637,4500.0
2008-06-11 12:25:00,13.11,13.13,13.11,13.13,1700.0,12.9637,12.9834,12.9637,12.9834,1700.0
2008-06-11 12:30:00,13.11,13.11,13.08,13.08,1200.0,12.9637,12.9637,12.934,12.934,1200.0
2008-06-11 12:35:00,13.08,13.1,13.08,13.09,1100.0,12.934,12.9538,12.934,12.9439,1100.0
2008-06-11 12:40:00,13.09,13.1,13.04,13.04,8000.0,12.9439,12.9538,12.8944,12.8944,8000.0
2008-06-11 12:45:00,13.04,13.07,13.03,13.07,1900.0,12.8944,12.9241,12.8845,12.9241,1900.0
2008-06-11 12:50:00,13.08,13.12,13.08,13.1,2100.0,12.934,12.9735,12.934,12.9538,2100.0
2008-06-11 12:55:00,13.1,13.1,13.1,13.1,800.0,12.9538,12.9538,12.9538,12.9538,800.0
2008-06-11 13:00:00,13.11,13.11,13.1,13.11,1000.0,12.9637,12.9637,12.9538,12.9637,1000.0
2008-06-11 13:05:00,13.1,13.1,13.1,13.1,900.0,12.9538,12.9538,12.9538,12.9538,900.0
2008-06-11 13:10:00,13.1,13.11,13.1,13.1,400.0,12.9538,12.9637,12.9538,12.9538,400.0
2008-06-11 13:15:00,13.1,13.11,13.1,13.1,500.0,12.9538,12.9637,12.9538,12.9538,500.0
2008-06-11 13:20:00,13.1,13.11,13.1,13.11,1100.0,12.9538,12.9637,12.9538,12.9637,1100.0
2008-06-11 13:25:00,13.11,13.11,13.1,13.1,1200.0,12.9637,12.9637,12.9538,12.9538,1200.0
2008-06-11 13:30:00,13.1,13.1,13.1,13.1,300.0,12.9538,12.9538,12.9538,12.9538,300.0
2008-06-11 13:35:00,13.1,13.1,13.1,13.1,700.0,12.9538,12.9538,12.9538,12.9538,700.0
2008-06-11 13:40:00,13.1,13.1,13.1,13.1,200.0,12.9538,12.9538,12.9538,12.9538,200.0
2008-06-11 13:45:00,13.07,13.09,13.07,13.07,700.0,12.9241,12.9439,12.9241,12.9241,700.0
2008-06-11 13:50:00,13.07,13.07,13.06,13.06,1100.0,12.9241,12.9241,12.9142,12.9142,1100.0
2008-06-11 13:55:00,13.07,13.07,13.06,13.06,500.0,12.9241,12.9241,12.9142,12.9142,500.0
2008-06-11 14:00:00,13.06,13.09,13.06,13.08,1200.0,12.9142,12.9439,12.9142,12.934,1200.0
2008-06-11 14:05:00,13.09,13.09,13.07,13.07,1200.0,12.9439,12.9439,12.9241,12.9241,1200.0
2008-06-11 14:10:00,13.07,13.07,13.06,13.07,1100.0,12.9241,12.9241,12.9142,12.9241,1100.0
2008-06-11 14:15:00,13.07,13.08,13.06,13.07,2300.0,12.9241,12.934,12.9142,12.9241,2300.0
2008-06-11 14:20:00,13.07,13.09,13.07,13.09,800.0,12.9241,12.9439,12.9241,12.9439,800.0
2008-06-11 14:25:00,13.09,13.09,13.08,13.09,800.0,12.9439,12.9439,12.934,12.9439,800.0
2008-06-11 14:30:00,13.09,13.09,13.06,13.06,1500.0,12.9439,12.9439,12.9142,12.9142,1500.0
2008-06-11 14:35:00,13.07,13.07,13.06,13.06,1800.0,12.9241,12.9241,12.9142,12.9142,1800.0
2008-06-11 14:40:00,13.07,13.09,13.07,13.08,1000.0,12.9241,12.9439,12.9241,12.934,1000.0
2008-06-11 14:45:00,13.07,13.08,13.07,13.07,600.0,12.9241,12.934,12.9241,12.9241,600.0
2008-06-11 14:50:00,13.07,13.09,13.07,13.09,800.0,12.9241,12.9439,12.9241,12.9439,800.0
2008-06-11 14:55:00,13.09,13.09,13.06,13.07,2100.0,12.9439,12.9439,12.9142,12.9241,2100.0
2008-06-11 15:00:00,13.07,13.08,13.06,13.07,2100.0,12.9241,12.934,12.9142,12.9241,2100.0
2008-06-11 15:05:00,13.06,13.07,13.06,13.06,1600.0,12.9142,12.9241,12.9142,12.9142,1600.0
2008-06-11 15:10:00,13.05,13.12,13.05,13.1,4000.0,12.9043,12.9735,12.9043,12.9538,4000.0
2008-06-11 15:15:00,13.1,13.1,13.07,13.09,6100.0,12.9538,12.9538,12.9241,12.9439,6100.0
2008-06-11 15:20:00,13.06,13.07,13.05,13.05,3700.0,12.9142,12.9241,12.9043,12.9043,3700.0
2008-06-11 15:25:00,13.06,13.07,13.05,13.05,1700.0,12.9142,12.9241,12.9043,12.9043,1700.0
2008-06-11 15:30:00,13.05,13.09,13.05,13.09,3100.0,12.9043,12.9439,12.9043,12.9439,3100.0
2008-06-11 15:35:00,13.06,13.12,13.06,13.09,5400.0,12.9142,12.9735,12.9142,12.9439,5400.0
2008-06-11 15:40:00,13.09,13.09,13.07,13.07,2500.0,12.9439,12.9439,12.9241,12.9241,2500.0
2008-06-11 15:45:00,13.07,13.1,13.07,13.1,3100.0,12.9241,12.9538,12.9241,12.9538,3100.0
2008-06-11 15:50:00,13.1,13.11,13.1,13.1,6200.0,12.9538,12.9637,12.9538,12.9538,6200.0
2008-06-11 15:55:00,13.1,13.13,13.04,13.11,32500.0,12.9538,12.9834,12.8944,12.9637,32500.0
2008-06-12 09:30:00,13.18,13.18,13.18,13.18,100.0,13.0329,13.0329,13.0329,13.0329,100.0
2008-06-12 09:35:00,13.29,13.37,13.26,13.37,3600.0,13.1416,13.2207,13.112,13.2207,3600.0
2008-06-12 09:40:00,13.4,13.57,13.38,13.57,5400.0,13.2504,13.4185,13.2306,13.4185,5400.0
2008-06-12 09:45:00,13.54,13.58,13.5,13.5,2800.0,13.3889,13.4284,13.3493,13.3493,2800.0
2008-06-12 09:50:00,13.48,13.48,13.44,13.47,400.0,13.3295,13.3295,13.29,13.3196,400.0
2008-06-12 09:55:00,13.52,13.54,13.52,13.54,1100.0,13.3691,13.3889,13.3691,13.3889,1100.0
2008-06-12 10:00:00,13.53,13.53,13.46,13.48,800.0,13.379,13.379,13.3097,13.3295,800.0
2008-06-12 10:05:00,13.51,13.51,13.4,13.42,5600.0,13.3592,13.3592,13.2504,13.2702,5600.0
2008-06-12 10:10:00,13.41,13.41,13.33,13.34,6900.0,13.2603,13.2603,13.1812,13.1911,6900.0
2008-06-12 10:15:00,13.35,13.36,13.32,13.32,3500.0,13.201,13.2109,13.1713,13.1713,3500.0
2008-06-12 10:20:00,13.32,13.32,13.25,13.25,10900.0,13.1713,13.1713,13.1021,13.1021,10900.0
2008-06-12 10:25:00,13.25,13.25,13.16,13.17,1600.0,13.1021,13.1021,13.0131,13.023,1600.0
2008-06-12 10:30:00,13.17,13.17,13.17,13.17,100.0,13.023,13.023,13.023,13.023,100.0
2008-06-12 10:35:00,13.17,13.2,13.17,13.2,1900.0,13.023,13.0526,13.023,13.0526,1900.0
2008-06-12 10:40:00,13.2,13.2,13.18,13.2,500.0,13.0526,13.0526,13.0329,13.0526,500.0
2008-06-12 10:45:00,13.2,13.23,13.2,13.2,1500.0,13.0526,13.0823,13.0526,13.0526,1500.0
2008-06-12 10:50:00,13.18,13.18,13.18,13.18,100.0,13.0329,13.0329,13.0329,13.0329,100.0
2008-06-12 10:55:00,13.2,13.2,13.2,13.2,200.0,13.0526,13.0526,13.0526,13.0526,200.0
2008-06-12 11:00:00,13.21,13.24,13.21,13.24,2100.0,13.0625,13.0922,13.0625,13.0922,2100.0
2008-06-12 11:05:00,13.24,13.25,13.18,13.18,2800.0,13.0922,13.1021,13.0329,13.0329,2800.0
2008-06-12 11:10:00,13.2,13.24,13.2,13.24,200.0,13.0526,13.0922,13.0526,13.0922,200.0
2008-06-12 11:15:00,13.21,13.22,13.18,13.2,500.0,13.0625,13.0724,13.0329,13.0526,500.0
2008-06-12 11:20:00,13.21,13.21,13.18,13.19,1200.0,13.0625,13.0625,13.0329,13.0428,1200.0
2008-06-12 11:25:00,13.16,13.17,13.09,13.09,700.0,13.0131,13.023,12.9439,12.9439,700.0
2008-06-12 11:30:00,13.11,13.11,13.04,13.04,3400.0,12.9637,12.9637,12.8944,12.8944,3400.0
2008-06-12 11:35:00,13.03,13.06,13.03,13.05,2900.0,12.8845,12.9142,12.8845,12.9043,2900.0
2008-06-12 11:40:00,13.04,13.05,13.03,13.05,1500.0,12.8944,12.9043,12.8845,12.9043,1500.0
2008-06-12 11:45:00,13.05,13.06,13.05,13.06,300.0,12.9043,12.9142,12.9043,12.9142,300.0
2008-06-12 11:50:00,13.05,13.07,13.05,13.06,2300.0,12.9043,12.9241,12.9043,12.9142,2300.0
2008-06-12 11:55:00,13.06,13.07,13.04,13.05,1400.0,12.9142,12.9241,12.8944,12.9043,1400.0
2008-06-12 12:00:00,13.07,13.12,13.07,13.11,2800.0,12.9241,12.9735,12.9241,12.9637,2800.0
2008-06-12 12:05:00,13.09,13.1,13.07,13.07,2200.0,12.9439,12.9538,12.9241,12.9241,2200.0
2008-06-12 12:10:00,13.09,13.09,13.07,13.07,400.0,12.9439,12.9439,12.9241,12.9241,400.0
2008-06-12 12:15:00,13.09,13.1,13.09,13.09,1500.0,12.9439,12.9538,12.9439,12.9439,1500.0
2008-06-12 12:20:00,13.09,13.09,13.09,13.09,200.0,12.9439,12.9439,12.9439,12.9439,200.0
2008-06-12 12:25:00,13.09,13.1,13.09,13.1,700.0,12.9439,12.9538,12.9439,12.9538,700.0
2008-06-12 12:30:00,13.1,13.13,13.08,13.11,3200.0,12.9538,12.9834,12.934,12.9637,3200.0
2008-06-12 12:35:00,13.09,13.09,13.09,13.09,900.0,12.9439,12.9439,12.9439,12.9439,900.0
2008-06-12 12:40:00,13.09,13.09,13.09,13.09,300.0,12.9439,12.9439,12.9439,12.9439,300.0
2008-06-12 12:45:00,13.05,13.06,13.05,13.06,500.0,12.9043,12.9142,12.9043,12.9142,500.0
2008-06-12 12:50:00,13.05,13.08,13.05,13.07,4800.0,12.9043,12.934,12.9043,12.9241,4800.0
2008-06-12 12:55:00,13.07,13.07,13.05,13.06,500.0,12.9241,12.9241,12.9043,12.9142,500.0
2008-06-12 13:00:00,13.07,13.07,13.05,13.05,2500.0,12.9241,12.9241,12.9043,12.9043,2500.0
2008-06-12 13:05:00,13.05,13.06,12.96,12.96,9300.0,12.9043,12.9142,12.8153,12.8153,9300.0
2008-06-12 13:10:00,12.98,12.98,12.94,12.94,800.0,12.8351,12.8351,12.7955,12.7955,800.0
2008-06-12 13:15:00,12.96,12.97,12.92,12.92,1600.0,12.8153,12.8252,12.7758,12.7758,1600.0
2008-06-12 13:20:00,12.93,12.96,12.83,12.85,9100.0,12.7857,12.8153,12.6868,12.7066,9100.0
2008-06-12 13:25:00,12.86,12.87,12.85,12.87,600.0,12.7164,12.7263,12.7066,12.7263,600.0
2008-06-12 13:30:00,12.86,12.88,12.8,12.84,9900.0,12.7164,12.7362,12.6571,12.6967,9900.0
2008-06-12 13:35:00,12.84,12.91,12.84,12.91,2800.0,12.6967,12.7659,12.6967,12.7659,2800.0
2008-06-12 13:40:00,12.92,12.92,12.91,12.92,400.0,12.7758,12.7758,12.7659,12.7758,400.0
2008-06-12 13:45:00,12.9,12.9,12.86,12.87,600.0,12.756,12.756,12.7164,12.7263,600.0
2008-06-12 13:50:00,12.87,12.87,12.85,12.86,800.0,12.7263,12.7263,12.7066,12.7164,800.0
2008-06-12 13:55:00,12.86,12.86,12.85,12.85,900.0,12.7164,12.7164,12.7066,12.7066,900.0
2008-06-12 14:00:00,12.84,12.87,12.84,12.84,1900.0,12.6967,12.7263,12.6967,12.6967,1900.0
2008-06-12 14:05:00,12.84,12.85,12.84,12.85,1100.0,12.6967,12.7066,12.6967,12.7066,1100.0
2008-06-12 14:10:00,12.84,12.84,12.82,12.82,1900.0,12.6967,12.6967,12.6769,12.6769,1900.0
2008-06-12 14:15:00,12.8,12.82,12.72,12.73,7200.0,12.6571,12.6769,12.578,12.5879,7200.0
2008-06-12 14:20:00,12.72,12.74,12.7,12.7,2600.0,12.578,12.5978,12.5582,12.5582,2600.0
2008-06-12 14:25:00,12.71,12.72,12.7,12.72,1100.0,12.5681,12.578,12.5582,12.578,1100.0
2008-06-12 14:30:00,12.72,12.72,12.59,12.61,5000.0,12.578,12.578,12.4495,12.4692,5000.0
2008-06-12 14:35:00,12.62,12.64,12.61,12.61,1600.0,12.4791,12.4989,12.4692,12.4692,1600.0
2008-06-12 14:40:00,12.62,12.63,12.59,12.59,2400.0,12.4791,12.489,12.4495,12.4495,2400.0
2008-06-12 14:45:00,12.61,12.66,12.6,12.6,7200.0,12.4692,12.5187,12.4593,12.4593,7200.0
2008-06-12 14:50:00,12.6,12.61,12.6,12.6,1000.0,12.4593,12.4692,12.4593,12.4593,1000.0
2008-06-12 14:55:00,12.61,12.65,12.61,12.65,2300.0,12.4692,12.5088,12.4692,12.5088,2300.0
2008-06-12 15:00:00,12.64,12.67,12.64,12.67,1900.0,12.4989,12.5286,12.4989,12.5286,1900.0
2008-06-12 15:05:00,12.66,12.68,12.58,12.6,3100.0,12.5187,12.5385,12.4396,12.4593,3100.0
2008-06-12 15:10:00,12.6,12.6,12.55,12.57,2100.0,12.4593,12.4593,12.4099,12.4297,2100.0
2008-06-12 15:15:00,12.56,12.56,12.48,12.48,2200.0,12.4198,12.4198,12.3407,12.3407,2200.0
2008-06-12 15:20:00,12.44,12.47,12.43,12.46,5800.0,12.3011,12.3308,12.2912,12.3209,5800.0
2008-06-12 15:25:00,12.45,12.48,12.45,12.45,600.0,12.311,12.3407,12.311,12.311,600.0
2008-06-12 15:30:00,12.45,12.47,12.45,12.47,1100.0,12.311,12.3308,12.311,12.3308,1100.0
2008-06-12 15:35:00,12.49,12.51,12.46,12.5,2700.0,12.3506,12.3703,12.3209,12.3605,2700.0
2008-06-12 15:40:00,12.48,12.5,12.4,12.42,8900.0,12.3407,12.3605,12.2616,12.2814,8900.0
2008-06-12 15:45:00,12.43,12.5,12.43,12.47,12900.0,12.2912,12.3605,12.2912,12.3308,12900.0
2008-06-12 15:50:00,12.48,12.5,12.46,12.5,2300.0,12.3407,12.3605,12.3209,12.3605,2300.0
2008-06-12 15:55:00,12.5,12.6,12.5,12.58,8200.0,12.3605,12.4593,12.3605,12.4396,8200.0
2008-06-13 09:30:00,12.69,12.76,12.62,12.71,3200.0,12.5483,12.6176,12.4791,12.5681,3200.0
2008-06-13 09:35:00,12.79,12.8,12.76,12.8,300.0,12.6472,12.6571,12.6176,12.6571,300.0
2008-06-13 09:40:00,12.85,12.87,12.71,12.73,1500.0,12.7066,12.7263,12.5681,12.5879,1500.0
2008-06-13 09:45:00,12.75,12.78,12.73,12.74,11800.0,12.6077,12.6373,12.5879,12.5978,11800.0
2008-06-13 09:50:00,12.75,12.83,12.75,12.83,1400.0,12.6077,12.6868,12.6077,12.6868,1400.0
2008-06-13 09:55:00,12.81,13.07,12.81,13.07,5300.0,12.667,12.9241,12.667,12.9241,5300.0
2008-06-13 10:00:00,13.05,13.07,12.96,13.0,3500.0,12.9043,12.9241,12.8153,12.8549,3500.0
2008-06-13 10:05:00,13.02,13.08,13.02,13.03,800.0,12.8747,12.934,12.8747,12.8845,800.0
2008-06-13 10:10:00,12.98,13.0,12.94,12.98,2200.0,12.8351,12.8549,12.7955,12.8351,2200.0
2008-06-13 10:15:00,12.93,12.99,12.92,12.98,2000.0,12.7857,12.845,12.7758,12.8351,2000.0
2008-06-13 10:20:00,12.95,12.95,12.89,12.89,1000.0,12.8054,12.8054,12.7461,12.7461,1000.0
2008-06-13 10:25:00,12.88,12.88,12.82,12.85,1500.0,12.7362,12.7362,12.6769,12.7066,1500.0
2008-06-13 10:30:00,12.85,12.9,12.84,12.88,1400.0,12.7066,12.756,12.6967,12.7362,1400.0
2008-06-13 10:35:00,12.86,12.86,12.82,12.85,1100.0,12.7164,12.7164,12.6769,12.7066,1100.0
2008-06-13 10:40:00,12.86,12.86,12.82,12.84,2500.0,12.7164,12.7164,12.6769,12.6967,2500.0
2008-06-13 10:45:00,12.83,12.83,12.77,12.77,1800.0,12.6868,12.6868,12.6274,12.6274,1800.0
2008-06-13 10:50:00,12.79,12.79,12.74,12.76,1200.0,12.6472,12.6472,12.5978,12.6176,1200.0
2008-06-13 10:55:00,12.76,12.77,12.75,12.75,600.0,12.6176,12.6274,12.6077,12.6077,600.0
2008-06-13 11:00:00,12.75,12.79,12.75,12.76,1000.0,12.6077,12.6472,12.6077,12.6176,1000.0
2008-06-13 11:05:00,12.77,12.77,12.77,12.77,400.0,12.6274,12.6274,12.6274,12.6274,400.0
2008-06-13 11:10:00,12.76,12.76,12.73,12.74,1400.0,12.6176,12.6176,12.5879,12.5978,1400.0
2008-06-13 11:15:00,12.74,12.76,12.73,12.76,2600.0,12.5978,12.6176,12.5879,12.6176,2600.0
2008-06-13 11:20:00,12.77,12.78,12.77,12.77,300.0,12.6274,12.6373,12.6274,12.6274,300.0
2008-06-13 11:25:00,12.78,12.84,12.78,12.84,2100.0,12.6373,12.6967,12.6373,12.6967,2100.0
2008-06-13 11:30:00,12.82,12.84,12.81,12.81,800.0,12.6769,12.6967,12.667,12.667,800.0
2008-06-13 11:35:00,12.81,12.81,12.81,12.81,0.0,12.667,12.667,12.667,12.667,0.0
2008-06-13 11:40:00,12.79,12.79,12.78,12.78,200.0,12.6472,12.6472,12.6373,12.6373,200.0
2008-06-13 11:45:00,12.77,12.77,12.73,12.73,1200.0,12.6274,12.6274,12.5879,12.5879,1200.0
2008-06-13 11:50:00,12.73,12.75,12.73,12.74,900.0,12.5879,12.6077,12.5879,12.5978,900.0
2008-06-13 11:55:00,12.74,12.74,12.74,12.74,400.0,12.5978,12.5978,12.5978,12.5978,400.0
2008-06-13 12:00:00,12.76,12.77,12.74,12.77,1600.0,12.6176,12.6274,12.5978,12.6274,1600.0
2008-06-13 12:05:00,12.77,12.77,12.75,12.75,500.0,12.6274,12.6274,12.6077,12.6077,500.0
2008-06-13 12:10:00,12.75,12.77,12.74,12.74,1400.0,12.6077,12.6274,12.5978,12.5978,1400.0
2008-06-13 12:15:00,12.74,12.74,12.72,12.72,800.0,12.5978,12.5978,12.578,12.578,800.0
2008-06-13 12:20:00,12.72,12.72,12.72,12.72,200.0,12.578,12.578,12.578,12.578,200.0
2008-06-13 12:25:00,12.72,12.72,12.62,12.62,1400.0,12.578,12.578,12.4791,12.4791,1400.0
2008-06-13 12:30:00,12.61,12.62,12.61,12.61,300.0,12.4692,12.4791,12.4692,12.4692,300.0
2008-06-13 12:35:00,12.61,12.61,12.61,12.61,300.0,12.4692,12.4692,12.4692,12.4692,300.0
2008-06-13 12:40:00,12.61,12.65,12.59,12.6,2100.0,12.4692,12.5088,12.4495,12.4593,2100.0
2008-06-13 12:45:00,12.62,12.62,12.62,12.62,100.0,12.4791,12.4791,12.4791,12.4791,100.0
2008-06-13 12:50:00,12.62,12.62,12.62,12.62,100.0,12.4791,12.4791,12.4791,12.4791,100.0
2008-06-13 12:55:00,12.62,12.65,12.62,12.65,800.0,12.4791,12.5088,12.4791,12.5088,800.0
2008-06-13 13:00:00,12.63,12.63,12.62,12.62,200.0,12.489,12.489,12.4791,12.4791,200.0
2008-06-13 13:05:00,12.62,12.62,12.6,12.6,500.0,12.4791,12.4791,12.4593,12.4593,500.0
2008-06-13 13:10:00,12.6,12.64,12.6,12.62,900.0,12.4593,12.4989,12.4593,12.4791,900.0
2008-06-13 13:15:00,12.62,12.66,12.62,12.66,700.0,12.4791,12.5187,12.4791,12.5187,700.0
2008-06-13 13:20:00,12.67,12.68,12.64,12.64,2100.0,12.5286,12.5385,12.4989,12.4989,2100.0
2008-06-13 13:25:00,12.65,12.66,12.65,12.66,400.0,12.5088,12.5187,12.5088,12.5187,400.0
2008-06-13 13:30:00,12.66,12.68,12.66,12.68,2000.0,12.5187,12.5385,12.5187,12.5385,2000.0
2008-06-13 13:35:00,12.67,12.67,12.66,12.66,2400.0,12.5286,12.5286,12.5187,12.5187,2400.0
2008-06-13 13:40:00,12.66,12.68,12.64,12.65,1700.0,12.5187,12.5385,12.4989,12.5088,1700.0
2008-06-13 13:45:00,12.65,12.65,12.63,12.63,1600.0,12.5088,12.5088,12.489,12.489,1600.0
2008-06-13 13:50:00,12.63,12.63,12.61,12.61,200.0,12.489,12.489,12.4692,12.4692,200.0
2008-06-13 13:55:00,12.63,12.63,12.63,12.63,100.0,12.489,12.489,12.489,12.489,100.0
2008-06-13 14:00:00,12.62,12.62,12.62,12.62,300.0,12.4791,12.4791,12.4791,12.4791,300.0
2008-06-13 14:05:00,12.61,12.61,12.61,12.61,300.0,12.4692,12.4692,12.4692,12.4692,300.0
2008-06-13 14:10:00,12.61,12.62,12.61,12.62,400.0,12.4692,12.4791,12.4692,12.4791,400.0
2008-06-13 14:15:00,12.61,12.63,12.61,12.63,700.0,12.4692,12.489,12.4692,12.489,700.0
2008-06-13 14:20:00,12.63,12.63,12.6,12.6,700.0,12.489,12.489,12.4593,12.4593,700.0
2008-06-13 14:25:00,12.61,12.63,12.59,12.59,6600.0,12.4692,12.489,12.4495,12.4495,6600.0
2008-06-13 14:30:00,12.62,12.71,12.61,12.65,3800.0,12.4791,12.5681,12.4692,12.5088,3800.0
2008-06-13 14:35:00,12.65,12.66,12.65,12.65,400.0,12.5088,12.5187,12.5088,12.5088,400.0
2008-06-13 14:40:00,12.64,12.64,12.62,12.64,1500.0,12.4989,12.4989,12.4791,12.4989,1500.0
2008-06-13 14:45:00,12.63,12.66,12.63,12.66,3800.0,12.489,12.5187,12.489,12.5187,3800.0
2008-06-13 14:50:00,12.63,12.73,12.63,12.73,3800.0,12.489,12.5879,12.489,12.5879,3800.0
2008-06-13 14:55:00,12.74,12.76,12.71,12.74,5800.0,12.5978,12.6176,12.5681,12.5978,5800.0
2008-06-13 15:00:00,12.74,12.74,12.67,12.69,2300.0,12.5978,12.5978,12.5286,12.5483,2300.0
2008-06-13 15:05:00,12.69,12.72,12.69,12.72,700.0,12.5483,12.578,12.5483,12.578,700.0
2008-06-13 15:10:00,12.73,12.73,12.7,12.7,1600.0,12.5879,12.5879,12.5582,12.5582,1600.0
2008-06-13 15:15:00,12.68,12.69,12.68,12.69,700.0,12.5385,12.5483,12.5385,12.5483,700.0
2008-06-13 15:20:00,12.69,12.7,12.68,12.69,1900.0,12.5483,12.5582,12.5385,12.5483,1900.0
2008-06-13 15:25:00,12.7,12.76,12.7,12.74,4200.0,12.5582,12.6176,12.5582,12.5978,4200.0
2008-06-13 15:30:00,12.75,12.75,12.74,12.74,500.0,12.6077,12.6077,12.5978,12.5978,500.0
2008-06-13 15:35:00,12.75,12.78,12.75,12.78,1300.0,12.6077,12.6373,12.6077,12.6373,1300.0
2008-06-13 15:40:00,12.82,12.85,12.81,12.82,1600.0,12.6769,12.7066,12.667,12.6769,1600.0
2008-06-13 15:45:00,12.82,12.84,12.82,12.84,1000.0,12.6769,12.6967,12.6769,12.6967,1000.0
2008-06-13 15:50:00,12.84,12.85,12.83,12.85,1000.0,12.6967,12.7066,12.6868,12.7066,1000.0
2008-06-13 15:55:00,12.89,12.94,12.89,12.93,3500.0,12.7461,12.7955,12.7461,12.7857,3500.0
2008-06-16 09:30:00,12.93,12.93,12.77,12.78,1100.0,12.7857,12.7857,12.6274,12.6373,1100.0
2008-06-16 09:35:00,12.77,12.8,12.72,12.8,1100.0,12.6274,12.6571,12.578,12.6571,1100.0
2008-06-16 09:40:00,12.79,12.8,12.79,12.79,1000.0,12.6472,12.6571,12.6472,12.6472,1000.0
2008-06-16 09:45:00,12.75,12.8,12.74,12.8,3000.0,12.6077,12.6571,12.5978,12.6571,3000.0
2008-06-16 09:50:00,12.79,12.8,12.79,12.8,1100.0,12.6472,12.6571,12.6472,12.6571,1100.0
2008-06-16 09:55:00,12.8,12.8,12.8,12.8,100.0,12.6571,12.6571,12.6571,12.6571,100.0
2008-06-16 10:00:00,12.8,12.8,12.79,12.79,400.0,12.6571,12.6571,12.6472,12.6472,400.0
2008-06-16 10:05:00,12.79,12.83,12.79,12.8,4800.0,12.6472,12.6868,12.6472,12.6571,4800.0
2008-06-16 10:10:00,12.8,12.8,12.78,12.78,300.0,12.6571,12.6571,12.6373,12.6373,300.0
2008-06-16 10:15:00,12.79,12.83,12.79,12.83,800.0,12.6472,12.6868,12.6472,12.6868,800.0
2008-06-16 10:20:00,12.82,13.0,12.82,12.99,7500.0,12.6769,12.8549,12.6769,12.845,7500.0
2008-06-16 10:25:00,13.0,13.09,12.99,13.09,3300.0,12.8549,12.9439,12.845,12.9439,3300.0
2008-06-16 10:30:00,13.09,13.09,12.89,12.9,10400.0,12.9439,12.9439,12.7461,12.756,10400.0
2008-06-16 10:35:00,12.92,12.98,12.92,12.98,700.0,12.7758,12.8351,12.7758,12.8351,700.0
2008-06-16 10:40:00,12.98,13.04,12.98,13.0,2500.0,12.8351,12.8944,12.8351,12.8549,2500.0
2008-06-16 10:45:00,13.01,13.01,12.95,12.99,1200.0,12.8648,12.8648,12.8054,12.845,1200.0
2008-06-16 10:50:00,13.0,13.04,13.0,13.04,4200.0,12.8549,12.8944,12.8549,12.8944,4200.0
2008-06-16 10:55:00,13.05,13.08,13.05,13.08,1400.0,12.9043,12.934,12.9043,12.934,1400.0
2008-06-16 11:00:00,13.09,13.16,13.09,13.13,1500.0,12.9439,13.0131,12.9439,12.9834,1500.0
2008-06-16 11:05:00,13.15,13.15,13.08,13.1,900.0,13.0032,13.0032,12.934,12.9538,900.0
2008-06-16 11:10:00,13.09,13.09,13.09,13.09,100.0,12.9439,12.9439,12.9439,12.9439,100.0
2008-06-16 11:15:00,13.07,13.07,13.03,13.03,400.0,12.9241,12.9241,12.8845,12.8845,400.0
2008-06-16 11:20:00,13.05,13.05,13.01,13.02,1000.0,12.9043,12.9043,12.8648,12.8747,1000.0
2008-06-16 11:25:00,13.04,13.04,13.01,13.01,400.0,12.8944,12.8944,12.8648,12.8648,400.0
2008-06-16 11:30:00,13.0,13.0,13.0,13.0,300.0,12.8549,12.8549,12.8549,12.8549,300.0
2008-06-16 11:35:00,13.0,13.0,12.98,12.98,2200.0,12.8549,12.8549,12.8351,12.8351,2200.0
2008-06-16 11:40:00,12.99,13.0,12.99,13.0,700.0,12.845,12.8549,12.845,12.8549,700.0
2008-06-16 11:45:00,13.0,13.0,12.98,12.98,200.0,12.8549,12.8549,12.8351,12.8351,200.0
2008-06-16 11:50:00,12.99,13.01,12.99,13.0,1100.0,12.845,12.8648,12.845,12.8549,1100.0
2008-06-16 11:55:00,13.02,13.03,13.0,13.0,500.0,12.8747,12.8845,12.8549,12.8549,500.0
2008-06-16 12:00:00,13.07,13.07,13.04,13.05,400.0,12.9241,12.9241,12.8944,12.9043,400.0
2008-06-16 12:05:00,13.01,13.03,13.0,13.0,400.0,12.8648,12.8845,12.8549,12.8549,400.0
2008-06-16 12:10:00,13.01,13.07,13.01,13.07,500.0,12.8648,12.9241,12.8648,12.9241,500.0
2008-06-16 12:15:00,13.05,13.13,13.05,13.12,600.0,12.9043,12.9834,12.9043,12.9735,600.0
2008-06-16 12:20:00,13.1,13.13,13.1,13.11,1200.0,12.9538,12.9834,12.9538,12.9637,1200.0
2008-06-16 12:25:00,13.13,13.14,13.13,13.14,400.0,12.9834,12.9933,12.9834,12.9933,400.0
2008-06-16 12:30:00,13.18,13.19,13.18,13.19,200.0,13.0329,13.0428,13.0329,13.0428,200.0
2008-06-16 12:35:00,13.18,13.18,13.18,13.18,100.0,13.0329,13.0329,13.0329,13.0329,100.0
2008-06-16 12:40:00,13.18,13.18,13.17,13.17,200.0,13.0329,13.0329,13.023,13.023,200.0
2008-06-16 12:45:00,13.16,13.16,13.11,13.11,1600.0,13.0131,13.0131,12.9637,12.9637,1600.0
2008-06-16 12:50:00,13.1,13.19,13.1,13.18,1300.0,12.9538,13.0428,12.9538,13.0329,1300.0
2008-06-16 12:55:00,13.19,13.19,13.12,13.12,1100.0,13.0428,13.0428,12.9735,12.9735,1100.0
2008-06-16 13:00:00,13.11,13.12,13.09,13.09,900.0,12.9637,12.9735,12.9439,12.9439,900.0
2008-06-16 13:05:00,13.1,13.1,13.09,13.09,200.0,12.9538,12.9538,12.9439,12.9439,200.0
2008-06-16 13:10:00,13.06,13.09,13.06,13.09,400.0,12.9142,12.9439,12.9142,12.9439,400.0
2008-06-16 13:15:00,13.06,13.07,13.06,13.07,200.0,12.9142,12.9241,12.9142,12.9241,200.0
2008-06-16 13:20:00,13.09,13.11,13.09,13.11,500.0,12.9439,12.9637,12.9439,12.9637,500.0
2008-06-16 13:25:00,13.12,13.18,13.12,13.18,500.0,12.9735,13.0329,12.9735,13.0329,500.0
2008-06-16 13:30:00,13.19,13.23,13.18,13.23,1500.0,13.0428,13.0823,13.0329,13.0823,1500.0
2008-06-16 13:35:00,13.24,13.24,13.24,13.24,100.0,13.0922,13.0922,13.0922,13.0922,100.0
2008-06-16 13:40:00,13.23,13.23,13.18,13.18,1100.0,13.0823,13.0823,13.0329,13.0329,1100.0
2008-06-16 13:45:00,13.17,13.19,13.17,13.19,300.0,13.023,13.0428,13.023,13.0428,300.0
2008-06-16 13:50:00,13.18,13.18,13.15,13.15,700.0,13.0329,13.0329,13.0032,13.0032,700.0
2008-06-16 13:55:00,13.15,13.15,13.15,13.15,300.0,13.0032,13.0032,13.0032,13.0032,300.0
2008-06-16 14:00:00,13.16,13.22,13.16,13.22,700.0,13.0131,13.0724,13.0131,13.0724,700.0
2008-06-16 14:05:00,13.21,13.3,13.19,13.27,7300.0,13.0625,13.1515,13.0428,13.1219,7300.0
2008-06-16 14:10:00,13.29,13.34,13.29,13.29,1500.0,13.1416,13.1911,13.1416,13.1416,1500.0
2008-06-16 14:15:00,13.28,13.33,13.24,13.3,2200.0,13.1318,13.1812,13.0922,13.1515,2200.0
2008-06-16 14:20:00,13.27,13.33,13.27,13.32,800.0,13.1219,13.1812,13.1219,13.1713,800.0
2008-06-16 14:25:00,13.33,13.39,13.33,13.38,2000.0,13.1812,13.2405,13.1812,13.2306,2000.0
2008-06-16 14:30:00,13.38,13.41,13.37,13.37,3200.0,13.2306,13.2603,13.2207,13.2207,3200.0
2008-06-16 14:35:00,13.37,13.39,13.36,13.38,2100.0,13.2207,13.2405,13.2109,13.2306,2100.0
2008-06-16 14:40:00,13.36,13.38,13.35,13.38,1100.0,13.2109,13.2306,13.201,13.2306,1100.0
2008-06-16 14:45:00,13.38,13.4,13.34,13.34,1300.0,13.2306,13.2504,13.1911,13.1911,1300.0
2008-06-16 14:50:00,13.33,13.35,13.33,13.35,1200.0,13.1812,13.201,13.1812,13.201,1200.0
2008-06-16 14:55:00,13.36,13.43,13.35,13.4,1300.0,13.2109,13.2801,13.201,13.2504,1300.0
2008-06-16 15:00:00,13.39,13.41,13.39,13.4,800.0,13.2405,13.2603,13.2405,13.2504,800.0
2008-06-16 15:05:00,13.41,13.41,13.38,13.39,300.0,13.2603,13.2603,13.2306,13.2405,300.0
2008-06-16 15:10:00,13.4,13.41,13.4,13.4,1000.0,13.2504,13.2603,13.2504,13.2504,1000.0
2008-06-16 15:15:00,13.39,13.43,13.38,13.43,9700.0,13.2405,13.2801,13.2306,13.2801,9700.0
2008-06-16 15:20:00,13.43,13.48,13.43,13.46,3900.0,13.2801,13.3295,13.2801,13.3097,3900.0
2008-06-16 15:25:00,13.46,13.46,13.45,13.45,1000.0,13.3097,13.3097,13.2999,13.2999,1000.0
2008-06-16 15:30:00,13.45,13.46,13.45,13.46,2200.0,13.2999,13.3097,13.2999,13.3097,2200.0
2008-06-16 15:35:00,13.46,13.49,13.46,13.47,700.0,13.3097,13.3394,13.3097,13.3196,700.0
2008-06-16 15:40:00,13.47,13.49,13.47,13.47,1200.0,13.3196,13.3394,13.3196,13.3196,1200.0
2008-06-16 15:45:00,13.48,13.48,13.46,13.46,2200.0,13.3295,13.3295,13.3097,13.3097,2200.0
2008-06-16 15:50:00,13.46,13.49,13.46,13.49,8300.0,13.3097,13.3394,13.3097,13.3394,8300.0
2008-06-16 15:55:00,13.49,13.49,13.46,13.49,1300.0,13.3394,13.3394,13.3097,13.3394,1300.0
2008-06-17 09:30:00,13.48,13.49,13.48,13.49,300.0,13.3295,13.3394,13.3295,13.3394,300.0
2008-06-17 09:35:00,13.47,13.48,13.4,13.4,900.0,13.3196,13.3295,13.2504,13.2504,900.0
2008-06-17 09:40:00,13.39,13.39,13.33,13.33,600.0,13.2405,13.2405,13.1812,13.1812,600.0
2008-06-17 09:45:00,13.28,13.4,13.28,13.4,2200.0,13.1318,13.2504,13.1318,13.2504,2200.0
2008-06-17 09:50:00,13.41,13.5,13.41,13.44,4900.0,13.2603,13.3493,13.2603,13.29,4900.0
2008-06-17 09:55:00,13.45,13.47,13.44,13.47,500.0,13.2999,13.3196,13.29,13.3196,500.0
2008-06-17 10:00:00,13.48,13.49,13.46,13.47,1600.0,13.3295,13.3394,13.3097,13.3196,1600.0
2008-06-17 10:05:00,13.47,13.48,13.47,13.48,200.0,13.3196,13.3295,13.3196,13.3295,200.0
2008-06-17 10:10:00,13.49,13.49,13.47,13.47,400.0,13.3394,13.3394,13.3196,13.3196,400.0
2008-06-17 10:15:00,13.45,13.49,13.45,13.49,600.0,13.2999,13.3394,13.2999,13.3394,600.0
2008-06-17 10:20:00,13.48,13.48,13.45,13.45,300.0,13.3295,13.3295,13.2999,13.2999,300.0
2008-06-17 10:25:00,13.46,13.47,13.46,13.47,300.0,13.3097,13.3196,13.3097,13.3196,300.0
2008-06-17 10:30:00,13.47,13.48,13.45,13.48,300.0,13.3196,13.3295,13.2999,13.3295,300.0
2008-06-17 10:35:00,13.49,13.49,13.49,13.49,100.0,13.3394,13.3394,13.3394,13.3394,100.0
2008-06-17 10:40:00,13.49,13.49,13.48,13.48,300.0,13.3394,13.3394,13.3295,13.3295,300.0
2008-06-17 10:45:00,13.48,13.5,13.48,13.5,2900.0,13.3295,13.3493,13.3295,13.3493,2900.0
2008-06-17 10:50:00,13.54,13.55,13.53,13.55,900.0,13.3889,13.3987,13.379,13.3987,900.0
2008-06-17 10:55:00,13.56,13.62,13.56,13.61,400.0,13.4086,13.468,13.4086,13.4581,400.0
2008-06-17 11:00:00,13.6,13.62,13.6,13.62,700.0,13.4482,13.468,13.4482,13.468,700.0
2008-06-17 11:05:00,13.61,13.66,13.61,13.64,1000.0,13.4581,13.5075,13.4581,13.4877,1000.0
2008-06-17 11:10:00,13.65,13.65,13.61,13.62,3400.0,13.4976,13.4976,13.4581,13.468,3400.0
2008-06-17 11:15:00,13.61,13.61,13.61,13.61,200.0,13.4581,13.4581,13.4581,13.4581,200.0
2008-06-17 11:20:00,13.61,13.62,13.61,13.62,9000.0,13.4581,13.468,13.4581,13.468,9000.0
2008-06-17 11:25:00,13.62,13.63,13.61,13.61,1800.0,13.468,13.4778,13.4581,13.4581,1800.0
2008-06-17 11:30:00,13.61,13.61,13.61,13.61,400.0,13.4581,13.4581,13.4581,13.4581,400.0
2008-06-17 11:35:00,13.61,13.61,13.48,13.51,15200.0,13.4581,13.4581,13.3295,13.3592,15200.0
2008-06-17 11:40:00,13.48,13.48,13.44,13.44,1000.0,13.3295,13.3295,13.29,13.29,1000.0
2008-06-17 11:45:00,13.46,13.57,13.46,13.55,7100.0,13.3097,13.4185,13.3097,13.3987,7100.0
2008-06-17 11:50:00,13.56,13.56,13.56,13.56,100.0,13.4086,13.4086,13.4086,13.4086,100.0
2008-06-17 11:55:00,13.54,13.54,13.54,13.54,400.0,13.3889,13.3889,13.3889,13.3889,400.0
2008-06-17 12:00:00,13.54,13.54,13.54,13.54,0.0,13.3889,13.3889,13.3889,13.3889,0.0
2008-06-17 12:05:00,13.52,13.52,13.52,13.52,100.0,13.3691,13.3691,13.3691,13.3691,100.0
2008-06-17 12:10:00,13.52,13.52,13.52,13.52,100.0,13.3691,13.3691,13.3691,13.3691,100.0
2008-06-17 12:15:00,13.53,13.53,13.53,13.53,100.0,13.379,13.379,13.379,13.379,100.0
2008-06-17 12:20:00,13.53,13.53,13.53,13.53,0.0,13.379,13.379,13.379,13.379,0.0
2008-06-17 12:25:00,13.5,13.53,13.5,13.51,400.0,13.3493,13.379,13.3493,13.3592,400.0
2008-06-17 12:30:00,13.5,13.5,13.5,13.5,100.0,13.3493,13.3493,13.3493,13.3493,100.0
2008-06-17 12:35:00,13.5,13.5,13.5,13.5,0.0,13.3493,13.3493,13.3493,13.3493,0.0
2008-06-17 12:40:00,13.47,13.47,13.47,13.47,100.0,13.3196,13.3196,13.3196,13.3196,100.0
2008-06-17 12:45:00,13.45,13.45,13.37,13.37,5100.0,13.2999,13.2999,13.2207,13.2207,5100.0
2008-06-17 12:50:00,13.37,13.37,13.31,13.31,4900.0,13.2207,13.2207,13.1614,13.1614,4900.0
2008-06-17 12:55:00,13.3,13.3,13.16,13.16,6500.0,13.1515,13.1515,13.0131,13.0131,6500.0
2008-06-17 13:00:00,13.14,13.18,13.14,13.15,1800.0,12.9933,13.0329,12.9933,13.0032,1800.0
2008-06-17 13:05:00,13.15,13.15,13.04,13.04,4000.0,13.0032,13.0032,12.8944,12.8944,4000.0
2008-06-17 13:10:00,13.06,13.3,13.06,13.28,1400.0,12.9142,13.1515,12.9142,13.1318,1400.0
2008-06-17 13:15:00,13.26,13.26,13.24,13.24,500.0,13.112,13.112,13.0922,13.0922,500.0
2008-06-17 13:20:00,13.27,13.27,13.27,13.27,100.0,13.1219,13.1219,13.1219,13.1219,100.0
2008-06-17 13:25:00,13.28,13.31,13.28,13.31,200.0,13.1318,13.1614,13.1318,13.1614,200.0
2008-06-17 13:30:00,13.36,13.4,13.36,13.38,2300.0,13.2109,13.2504,13.2109,13.2306,2300.0
2008-06-17 13:35:00,13.37,13.37,13.35,13.35,600.0,13.2207,13.2207,13.201,13.201,600.0
2008-06-17 13:40:00,13.36,13.36,13.36,13.36,100.0,13.2109,13.2109,13.2109,13.2109,100.0
2008-06-17 13:45:00,13.35,13.36,13.34,13.36,400.0,13.201,13.2109,13.1911,13.2109,400.0
2008-06-17 13:50:00,13.36,13.36,13.36,13.36,0.0,13.2109,13.2109,13.2109,13.2109,0.0
2008-06-17 13:55:00,13.33,13.33,13.3,13.3,800.0,13.1812,13.1812,13.1515,13.1515,800.0
2008-06-17 14:00:00,13.29,13.29,13.25,13.25,900.0,13.1416,13.1416,13.1021,13.1021,900.0
2008-06-17 14:05:00,13.24,13.24,13.24,13.24,300.0,13.0922,13.0922,13.0922,13.0922,300.0
2008-06-17 14:10:00,13.25,13.25,13.23,13.23,400.0,13.1021,13.1021,13.0823,13.0823,400.0
2008-06-17 14:15:00,13.23,13.25,13.23,13.25,1500.0,13.0823,13.1021,13.0823,13.1021,1500.0
2008-06-17 14:20:00,13.25,13.25,13.23,13.23,200.0,13.1021,13.1021,13.0823,13.0823,200.0
2008-06-17 14:25:00,13.25,13.26,13.22,13.26,2400.0,13.1021,13.112,13.0724,13.112,2400.0
2008-06-17 14:30:00,13.24,13.26,13.24,13.26,800.0,13.0922,13.112,13.0922,13.112,800.0
2008-06-17 14:35:00,13.24,13.26,13.2,13.2,2300.0,13.0922,13.112,13.0526,13.0526,2300.0
2008-06-17 14:40:00,13.2,13.2,13.18,13.19,1000.0,13.0526,13.0526,13.0329,13.0428,1000.0
2008-06-17 14:45:00,13.19,13.2,13.18,13.19,600.0,13.0428,13.0526,13.0329,13.0428,600.0
2008-06-17 14:50:00,13.19,13.2,13.17,13.2,2000.0,13.0428,13.0526,13.023,13.0526,2000.0
2008-06-17 14:55:00,13.2,13.24,13.17,13.17,5300.0,13.0526,13.0922,13.023,13.023,5300.0
2008-06-17 15:00:00,13.16,13.16,13.14,13.14,900.0,13.0131,13.0131,12.9933,12.9933,900.0
2008-06-17 15:05:00,13.12,13.13,13.05,13.05,2500.0,12.9735,12.9834,12.9043,12.9043,2500.0
2008-06-17 15:10:00,13.07,13.08,13.07,13.08,300.0,12.9241,12.934,12.9241,12.934,300.0
2008-06-17 15:15:00,13.06,13.06,13.01,13.01,1400.0,12.9142,12.9142,12.8648,12.8648,1400.0
2008-06-17 15:20:00,13.01,13.01,13.0,13.01,300.0,12.8648,12.8648,12.8549,12.8648,300.0
2008-06-17 15:25:00,13.01,13.01,13.01,13.01,100.0,12.8648,12.8648,12.8648,12.8648,100.0
2008-06-17 15:30:00,13.0,13.04,13.0,13.04,3400.0,12.8549,12.8944,12.8549,12.8944,3400.0
2008-06-17 15:35:00,13.04,13.05,13.01,13.02,1200.0,12.8944,12.9043,12.8648,12.8747,1200.0
2008-06-17 15:40:00,13.02,13.02,12.98,12.98,1500.0,12.8747,12.8747,12.8351,12.8351,1500.0
2008-06-17 15:45:00,12.97,13.02,12.97,13.0,7800.0,12.8252,12.8747,12.8252,12.8549,7800.0
2008-06-17 15:50:00,13.01,13.02,13.0,13.02,2200.0,12.8648,12.8747,12.8549,12.8747,2200.0
2008-06-17 15:55:00,13.04,13.05,13.03,13.05,1200.0,12.8944,12.9043,12.8845,12.9043,1200.0
2008-06-18 09:30:00,12.91,12.91,12.8,12.85,2500.0,12.7659,12.7659,12.6571,12.7066,2500.0
2008-06-18 09:35:00,12.86,12.88,12.85,12.86,800.0,12.7164,12.7362,12.7066,12.7164,800.0
2008-06-18 09:40:00,12.84,12.85,12.81,12.85,1000.0,12.6967,12.7066,12.667,12.7066,1000.0
2008-06-18 09:45:00,12.86,12.86,12.84,12.85,300.0,12.7164,12.7164,12.6967,12.7066,300.0
2008-06-18 09:50:00,12.85,12.87,12.79,12.87,3300.0,12.7066,12.7263,12.6472,12.7263,3300.0
2008-06-18 09:55:00,12.84,12.85,12.76,12.76,1500.0,12.6967,12.7066,12.6176,12.6176,1500.0
2008-06-18 10:00:00,12.75,12.75,12.7,12.7,700.0,12.6077,12.6077,12.5582,12.5582,700.0
2008-06-18 10:05:00,12.65,12.65,12.63,12.63,1400.0,12.5088,12.5088,12.489,12.489,1400.0
2008-06-18 10:10:00,12.65,12.65,12.64,12.64,400.0,12.5088,12.5088,12.4989,12.4989,400.0
2008-06-18 10:15:00,12.64,12.7,12.64,12.7,600.0,12.4989,12.5582,12.4989,12.5582,600.0
2008-06-18 10:20:00,12.69,12.71,12.69,12.69,700.0,12.5483,12.5681,12.5483,12.5483,700.0
2008-06-18 10:25:00,12.7,12.7,12.64,12.64,1200.0,12.5582,12.5582,12.4989,12.4989,1200.0
2008-06-18 10:30:00,12.64,12.65,12.56,12.56,2400.0,12.4989,12.5088,12.4198,12.4198,2400.0
2008-06-18 10:35:00,12.56,12.59,12.54,12.54,1600.0,12.4198,12.4495,12.4,12.4,1600.0
2008-06-18 10:40:00,12.55,12.56,12.54,12.55,1200.0,12.4099,12.4198,12.4,12.4099,1200.0
2008-06-18 10:45:00,12.55,12.55,12.54,12.54,700.0,12.4099,12.4099,12.4,12.4,700.0
2008-06-18 10:50:00,12.55,12.57,12.52,12.54,1200.0,12.4099,12.4297,12.3802,12.4,1200.0
2008-06-18 10:55:00,12.52,12.52,12.47,12.47,1100.0,12.3802,12.3802,12.3308,12.3308,1100.0
2008-06-18 11:00:00,12.49,12.5,12.49,12.5,400.0,12.3506,12.3605,12.3506,12.3605,400.0
2008-06-18 11:05:00,12.52,12.57,12.52,12.57,1000.0,12.3802,12.4297,12.3802,12.4297,1000.0
2008-06-18 11:10:00,12.56,12.57,12.55,12.57,1000.0,12.4198,12.4297,12.4099,12.4297,1000.0
2008-06-18 11:15:00,12.57,12.57,12.57,12.57,100.0,12.4297,12.4297,12.4297,12.4297,100.0
2008-06-18 11:20:00,12.56,12.57,12.55,12.57,600.0,12.4198,12.4297,12.4099,12.4297,600.0
2008-06-18 11:25:00,12.58,12.58,12.54,12.54,300.0,12.4396,12.4396,12.4,12.4,300.0
2008-06-18 11:30:00,12.51,12.51,12.45,12.46,7800.0,12.3703,12.3703,12.311,12.3209,7800.0
2008-06-18 11:35:00,12.47,12.49,12.46,12.49,700.0,12.3308,12.3506,12.3209,12.3506,700.0
2008-06-18 11:40:00,12.47,12.49,12.47,12.49,500.0,12.3308,12.3506,12.3308,12.3506,500.0
2008-06-18 11:45:00,12.48,12.5,12.47,12.5,700.0,12.3407,12.3605,12.3308,12.3605,700.0
2008-06-18 11:50:00,12.5,12.5,12.5,12.5,2300.0,12.3605,12.3605,12.3605,12.3605,2300.0
2008-06-18 11:55:00,12.5,12.5,12.49,12.5,1000.0,12.3605,12.3605,12.3506,12.3605,1000.0
2008-06-18 12:00:00,12.49,12.49,12.36,12.39,5300.0,12.3506,12.3506,12.222,12.2517,5300.0
2008-06-18 12:05:00,12.39,12.39,12.34,12.34,1000.0,12.2517,12.2517,12.2022,12.2022,1000.0
2008-06-18 12:10:00,12.33,12.33,12.32,12.32,400.0,12.1924,12.1924,12.1825,12.1825,400.0
2008-06-18 12:15:00,12.3,12.32,12.3,12.3,600.0,12.1627,12.1825,12.1627,12.1627,600.0
2008-06-18 12:20:00,12.3,12.3,12.22,12.28,7100.0,12.1627,12.1627,12.0836,12.1429,7100.0
2008-06-18 12:25:00,12.29,12.3,12.29,12.29,300.0,12.1528,12.1627,12.1528,12.1528,300.0
2008-06-18 12:30:00,12.28,12.34,12.28,12.34,1100.0,12.1429,12.2022,12.1429,12.2022,1100.0
2008-06-18 12:35:00,12.35,12.4,12.35,12.4,1500.0,12.2121,12.2616,12.2121,12.2616,1500.0
2008-06-18 12:40:00,12.37,12.37,12.36,12.36,500.0,12.2319,12.2319,12.222,12.222,500.0
2008-06-18 12:45:00,12.37,12.37,12.35,12.35,400.0,12.2319,12.2319,12.2121,12.2121,400.0
2008-06-18 12:50:00,12.37,12.4,12.31,12.31,2400.0,12.2319,12.2616,12.1726,12.1726,2400.0
2008-06-18 12:55:00,12.29,12.37,12.29,12.37,1100.0,12.1528,12.2319,12.1528,12.2319,1100.0
2008-06-18 13:00:00,12.37,12.37,12.33,12.34,400.0,12.2319,12.2319,12.1924,12.2022,400.0
2008-06-18 13:05:00,12.33,12.33,12.31,12.31,300.0,12.1924,12.1924,12.1726,12.1726,300.0
2008-06-18 13:10:00,12.33,12.33,12.31,12.31,400.0,12.1924,12.1924,12.1726,12.1726,400.0
2008-06-18 13:15:00,12.29,12.29,12.24,12.25,1300.0,12.1528,12.1528,12.1034,12.1133,1300.0
2008-06-18 13:20:00,12.25,12.25,12.21,12.21,1000.0,12.1133,12.1133,12.0737,12.0737,1000.0
2008-06-18 13:25:00,12.23,12.26,12.23,12.25,1000.0,12.0935,12.1231,12.0935,12.1133,1000.0
2008-06-18 13:30:00,12.26,12.26,12.26,12.26,300.0,12.1231,12.1231,12.1231,12.1231,300.0
2008-06-18 13:35:00,12.26,12.27,12.24,12.24,800.0,12.1231,12.133,12.1034,12.1034,800.0
2008-06-18 13:40:00,12.24,12.26,12.24,12.25,800.0,12.1034,12.1231,12.1034,12.1133,800.0
2008-06-18 13:45:00,12.25,12.26,12.25,12.26,400.0,12.1133,12.1231,12.1133,12.1231,400.0
2008-06-18 13:50:00,12.26,12.27,12.26,12.27,200.0,12.1231,12.133,12.1231,12.133,200.0
2008-06-18 13:55:00,12.25,12.25,12.25,12.25,200.0,12.1133,12.1133,12.1133,12.1133,200.0
2008-06-18 14:00:00,12.24,12.26,12.24,12.25,400.0,12.1034,12.1231,12.1034,12.1133,400.0
2008-06-18 14:05:00,12.26,12.3,12.24,12.3,1900.0,12.1231,12.1627,12.1034,12.1627,1900.0
2008-06-18 14:10:00,12.28,12.28,12.25,12.26,1200.0,12.1429,12.1429,12.1133,12.1231,1200.0
2008-06-18 14:15:00,12.26,12.28,12.26,12.27,700.0,12.1231,12.1429,12.1231,12.133,700.0
2008-06-18 14:20:00,12.27,12.27,12.25,12.25,2400.0,12.133,12.133,12.1133,12.1133,2400.0
2008-06-18 14:25:00,12.24,12.24,12.23,12.23,800.0,12.1034,12.1034,12.0935,12.0935,800.0
2008-06-18 14:30:00,12.23,12.25,12.22,12.24,3000.0,12.0935,12.1133,12.0836,12.1034,3000.0
2008-06-18 14:35:00,12.24,12.29,12.23,12.29,800.0,12.1034,12.1528,12.0935,12.1528,800.0
2008-06-18 14:40:00,12.26,12.28,12.26,12.27,800.0,12.1231,12.1429,12.1231,12.133,800.0
2008-06-18 14:45:00,12.26,12.26,12.23,12.25,600.0,12.1231,12.1231,12.0935,12.1133,600.0
2008-06-18 14:50:00,12.23,12.28,12.23,12.28,900.0,12.0935,12.1429,12.0935,12.1429,900.0
2008-06-18 14:55:00,12.27,12.29,12.25,12.25,1900.0,12.133,12.1528,12.1133,12.1133,1900.0
2008-06-18 15:00:00,12.26,12.26,12.22,12.22,1100.0,12.1231,12.1231,12.0836,12.0836,1100.0
2008-06-18 15:05:00,12.21,12.23,12.21,12.23,600.0,12.0737,12.0935,12.0737,12.0935,600.0
2008-06-18 15:10:00,12.25,12.31,12.25,12.27,1400.0,12.1133,12.1726,12.1133,12.133,1400.0
2008-06-18 15:15:00,12.26,12.29,12.22,12.22,3900.0,12.1231,12.1528,12.0836,12.0836,3900.0
2008-06-18 15:20:00,12.21,12.3,12.21,12.26,12100.0,12.0737,12.1627,12.0737,12.1231,12100.0
2008-06-18 15:25:00,12.26,12.34,12.26,12.34,3000.0,12.1231,12.2022,12.1231,12.2022,3000.0
2008-06-18 15:30:00,12.33,12.36,12.3,12.34,2500.0,12.1924,12.222,12.1627,12.2022,2500.0
2008-06-18 15:35:00,12.35,12.35,12.32,12.33,600.0,12.2121,12.2121,12.1825,12.1924,600.0
2008-06-18 15:40:00,12.34,12.35,12.29,12.29,4800.0,12.2022,12.2121,12.1528,12.1528,4800.0
2008-06-18 15:45:00,12.28,12.32,12.26,12.26,3500.0,12.1429,12.1825,12.1231,12.1231,3500.0
2008-06-18 15:50:00,12.27,12.27,12.21,12.21,3000.0,12.133,12.133,12.0737,12.0737,3000.0
2008-06-18 15:55:00,12.2,12.25,12.17,12.22,4800.0,12.0638,12.1133,12.0341,12.0836,4800.0
2008-06-19 09:30:00,12.22,12.49,12.22,12.33,4700.0,12.0836,12.3506,12.0836,12.1924,4700.0
2008-06-19 09:35:00,12.37,12.37,12.37,12.37,100.0,12.2319,12.2319,12.2319,12.2319,100.0
2008-06-19 09:40:00,12.32,12.32,12.32,12.32,100.0,12.1825,12.1825,12.1825,12.1825,100.0
2008-06-19 09:45:00,12.31,12.31,12.28,12.28,800.0,12.1726,12.1726,12.1429,12.1429,800.0
2008-06-19 09:50:00,12.27,12.27,12.17,12.2,1800.0,12.133,12.133,12.0341,12.0638,1800.0
2008-06-19 09:55:00,12.17,12.21,12.17,12.21,1400.0,12.0341,12.0737,12.0341,12.0737,1400.0
2008-06-19 10:00:00,12.2,12.32,12.2,12.32,2000.0,12.0638,12.1825,12.0638,12.1825,2000.0
2008-06-19 10:05:00,12.24,12.3,12.22,12.3,1800.0,12.1034,12.1627,12.0836,12.1627,1800.0
2008-06-19 10:10:00,12.24,12.25,12.22,12.24,500.0,12.1034,12.1133,12.0836,12.1034,500.0
2008-06-19 10:15:00,12.24,12.25,12.24,12.25,200.0,12.1034,12.1133,12.1034,12.1133,200.0
2008-06-19 10:20:00,12.25,12.25,12.25,12.25,200.0,12.1133,12.1133,12.1133,12.1133,200.0
2008-06-19 10:25:00,12.26,12.32,12.26,12.32,600.0,12.1231,12.1825,12.1231,12.1825,600.0
2008-06-19 10:30:00,12.32,12.32,12.32,12.32,0.0,12.1825,12.1825,12.1825,12.1825,0.0
2008-06-19 10:35:00,12.35,12.4,12.35,12.4,1100.0,12.2121,12.2616,12.2121,12.2616,1100.0
2008-06-19 10:40:00,12.41,12.41,12.41,12.41,100.0,12.2715,12.2715,12.2715,12.2715,100.0
2008-06-19 10:45:00,12.41,12.44,12.41,12.44,200.0,12.2715,12.3011,12.2715,12.3011,200.0
2008-06-19 10:50:00,12.43,12.45,12.43,12.45,2800.0,12.2912,12.311,12.2912,12.311,2800.0
2008-06-19 10:55:00,12.44,12.44,12.42,12.42,200.0,12.3011,12.3011,12.2814,12.2814,200.0
2008-06-19 11:00:00,12.46,12.46,12.44,12.44,400.0,12.3209,12.3209,12.3011,12.3011,400.0
2008-06-19 11:05:00,12.43,12.43,12.34,12.34,2000.0,12.2912,12.2912,12.2022,12.2022,2000.0
2008-06-19 11:10:00,12.3,12.3,12.29,12.29,200.0,12.1627,12.1627,12.1528,12.1528,200.0
2008-06-19 11:15:00,12.29,12.29,12.29,12.29,0.0,12.1528,12.1528,12.1528,12.1528,0.0
2008-06-19 11:20:00,12.29,12.29,12.29,12.29,100.0,12.1528,12.1528,12.1528,12.1528,100.0
2008-06-19 11:25:00,12.25,12.4,12.25,12.39,4800.0,12.1133,12.2616,12.1133,12.2517,4800.0
2008-06-19 11:30:00,12.36,12.36,12.29,12.33,2900.0,12.222,12.222,12.1528,12.1924,2900.0
2008-06-19 11:35:00,12.32,12.36,12.32,12.36,700.0,12.1825,12.222,12.1825,12.222,700.0
2008-06-19 11:40:00,12.33,12.37,12.33,12.37,600.0,12.1924,12.2319,12.1924,12.2319,600.0
2008-06-19 11:45:00,12.4,12.4,12.4,12.4,100.0,12.2616,12.2616,12.2616,12.2616,100.0
2008-06-19 11:50:00,12.41,12.41,12.38,12.38,200.0,12.2715,12.2715,12.2418,12.2418,200.0
2008-06-19 11:55:00,12.41,12.44,12.41,12.44,1500.0,12.2715,12.3011,12.2715,12.3011,1500.0
2008-06-19 12:00:00,12.44,12.44,12.44,12.44,0.0,12.3011,12.3011,12.3011,12.3011,0.0
2008-06-19 12:05:00,12.45,12.46,12.44,12.46,600.0,12.311,12.3209,12.3011,12.3209,600.0
2008-06-19 12:10:00,12.46,12.47,12.44,12.45,4300.0,12.3209,12.3308,12.3011,12.311,4300.0
2008-06-19 12:15:00,12.45,12.47,12.44,12.47,1600.0,12.311,12.3308,12.3011,12.3308,1600.0
2008-06-19 12:20:00,12.47,12.47,12.47,12.47,0.0,12.3308,12.3308,12.3308,12.3308,0.0
2008-06-19 12:25:00,12.5,12.5,12.45,12.5,3500.0,12.3605,12.3605,12.311,12.3605,3500.0
2008-06-19 12:30:00,12.5,12.5,12.49,12.49,800.0,12.3605,12.3605,12.3506,12.3506,800.0
2008-06-19 12:35:00,12.49,12.49,12.47,12.48,800.0,12.3506,12.3506,12.3308,12.3407,800.0
2008-06-19 12:40:00,12.46,12.47,12.42,12.42,37300.0,12.3209,12.3308,12.2814,12.2814,37300.0
2008-06-19 12:45:00,12.41,12.41,12.35,12.36,1900.0,12.2715,12.2715,12.2121,12.222,1900.0
2008-06-19 12:50:00,12.36,12.39,12.36,12.39,1500.0,12.222,12.2517,12.222,12.2517,1500.0
2008-06-19 12:55:00,12.4,12.42,12.4,12.41,2000.0,12.2616,12.2814,12.2616,12.2715,2000.0
2008-06-19 13:00:00,12.41,12.42,12.41,12.41,1300.0,12.2715,12.2814,12.2715,12.2715,1300.0
2008-06-19 13:05:00,12.4,12.4,12.38,12.38,2700.0,12.2616,12.2616,12.2418,12.2418,2700.0
2008-06-19 13:10:00,12.39,12.42,12.39,12.42,2100.0,12.2517,12.2814,12.2517,12.2814,2100.0
2008-06-19 13:15:00,12.41,12.41,12.38,12.39,2100.0,12.2715,12.2715,12.2418,12.2517,2100.0
2008-06-19 13:20:00,12.39,12.39,12.39,12.39,1500.0,12.2517,12.2517,12.2517,12.2517,1500.0
2008-06-19 13:25:00,12.39,12.4,12.39,12.4,1200.0,12.2517,12.2616,12.2517,12.2616,1200.0
2008-06-19 13:30:00,12.39,12.42,12.39,12.41,2500.0,12.2517,12.2814,12.2517,12.2715,2500.0
2008-06-19 13:35:00,12.41,12.42,12.39,12.42,2000.0,12.2715,12.2814,12.2517,12.2814,2000.0
2008-06-19 13:40:00,12.39,12.39,12.39,12.39,400.0,12.2517,12.2517,12.2517,12.2517,400.0
2008-06-19 13:45:00,12.39,12.39,12.39,12.39,200.0,12.2517,12.2517,12.2517,12.2517,200.0
2008-06-19 13:50:00,12.39,12.39,12.39,12.39,0.0,12.2517,12.2517,12.2517,12.2517,0.0
2008-06-19 13:55:00,12.35,12.36,12.35,12.36,600.0,12.2121,12.222,12.2121,12.222,600.0
2008-06-19 14:00:00,12.33,12.33,12.3,12.3,800.0,12.1924,12.1924,12.1627,12.1627,800.0
2008-06-19 14:05:00,12.29,12.29,12.29,12.29,100.0,12.1528,12.1528,12.1528,12.1528,100.0
2008-06-19 14:10:00,12.3,12.31,12.3,12.31,800.0,12.1627,12.1726,12.1627,12.1726,800.0
2008-06-19 14:15:00,12.31,12.31,12.31,12.31,0.0,12.1726,12.1726,12.1726,12.1726,0.0
2008-06-19 14:20:00,12.3,12.32,12.3,12.32,500.0,12.1627,12.1825,12.1627,12.1825,500.0
2008-06-19 14:25:00,12.3,12.32,12.3,12.3,3100.0,12.1627,12.1825,12.1627,12.1627,3100.0
2008-06-19 14:30:00,12.31,12.36,12.31,12.36,2200.0,12.1726,12.222,12.1726,12.222,2200.0
2008-06-19 14:35:00,12.37,12.37,12.34,12.35,2800.0,12.2319,12.2319,12.2022,12.2121,2800.0
2008-06-19 14:40:00,12.36,12.36,12.36,12.36,4400.0,12.222,12.222,12.222,12.222,4400.0
2008-06-19 14:45:00,12.37,12.37,12.36,12.36,500.0,12.2319,12.2319,12.222,12.222,500.0
2008-06-19 14:50:00,12.36,12.38,12.36,12.38,1800.0,12.222,12.2418,12.222,12.2418,1800.0
2008-06-19 14:55:00,12.36,12.38,12.36,12.38,1100.0,12.222,12.2418,12.222,12.2418,1100.0
2008-06-19 15:00:00,12.38,12.39,12.38,12.39,400.0,12.2418,12.2517,12.2418,12.2517,400.0
2008-06-19 15:05:00,12.39,12.39,12.38,12.38,1100.0,12.2517,12.2517,12.2418,12.2418,1100.0
2008-06-19 15:10:00,12.38,12.41,12.38,12.4,2600.0,12.2418,12.2715,12.2418,12.2616,2600.0
2008-06-19 15:15:00,12.4,12.4,12.37,12.39,7300.0,12.2616,12.2616,12.2319,12.2517,7300.0
2008-06-19 15:20:00,12.39,12.39,12.36,12.38,300.0,12.2517,12.2517,12.222,12.2418,300.0
2008-06-19 15:25:00,12.35,12.37,12.31,12.34,2400.0,12.2121,12.2319,12.1726,12.2022,2400.0
2008-06-19 15:30:00,12.34,12.38,12.33,12.33,1400.0,12.2022,12.2418,12.1924,12.1924,1400.0
2008-06-19 15:35:00,12.33,12.34,12.33,12.33,500.0,12.1924,12.2022,12.1924,12.1924,500.0
2008-06-19 15:40:00,12.32,12.32,12.32,12.32,200.0,12.1825,12.1825,12.1825,12.1825,200.0
2008-06-19 15:45:00,12.28,12.31,12.27,12.31,1000.0,12.1429,12.1726,12.133,12.1726,1000.0
2008-06-19 15:50:00,12.28,12.29,12.19,12.24,7200.0,12.1429,12.1528,12.0539,12.1034,7200.0
2008-06-19 15:55:00,12.22,12.26,12.22,12.26,500.0,12.0836,12.1231,12.0836,12.1231,500.0
2008-06-20 09:30:00,12.43,13.18,12.43,13.03,53400.0,12.2912,13.0329,12.2912,12.8845,53400.0
2008-06-20 09:35:00,13.07,13.08,12.8,12.99,13300.0,12.9241,12.934,12.6571,12.845,13300.0
2008-06-20 09:40:00,13.01,13.06,12.98,13.05,3400.0,12.8648,12.9142,12.8351,12.9043,3400.0
2008-06-20 09:45:00,13.01,13.06,13.01,13.03,5700.0,12.8648,12.9142,12.8648,12.8845,5700.0
2008-06-20 09:50:00,12.98,13.05,12.82,12.97,7600.0,12.8351,12.9043,12.6769,12.8252,7600.0
2008-06-20 09:55:00,12.91,12.92,12.87,12.92,2600.0,12.7659,12.7758,12.7263,12.7758,2600.0
2008-06-20 10:00:00,12.87,12.96,12.73,12.86,8500.0,12.7263,12.8153,12.5879,12.7164,8500.0
2008-06-20 10:05:00,12.85,12.86,12.82,12.83,6000.0,12.7066,12.7164,12.6769,12.6868,6000.0
2008-06-20 10:10:00,12.83,12.84,12.82,12.84,700.0,12.6868,12.6967,12.6769,12.6967,700.0
2008-06-20 10:15:00,12.84,12.84,12.82,12.83,4100.0,12.6967,12.6967,12.6769,12.6868,4100.0
2008-06-20 10:20:00,12.83,12.83,12.72,12.8,2800.0,12.6868,12.6868,12.578,12.6571,2800.0
2008-06-20 10:25:00,12.79,12.8,12.68,12.75,5400.0,12.6472,12.6571,12.5385,12.6077,5400.0
2008-06-20 10:30:00,12.76,12.85,12.76,12.84,3000.0,12.6176,12.7066,12.6176,12.6967,3000.0
2008-06-20 10:35:00,12.85,12.85,12.79,12.79,2500.0,12.7066,12.7066,12.6472,12.6472,2500.0
2008-06-20 10:40:00,12.8,12.8,12.75,12.75,2500.0,12.6571,12.6571,12.6077,12.6077,2500.0
2008-06-20 10:45:00,12.77,12.77,12.75,12.76,1400.0,12.6274,12.6274,12.6077,12.6176,1400.0
2008-06-20 10:50:00,12.76,12.76,12.74,12.76,1600.0,12.6176,12.6176,12.5978,12.6176,1600.0
2008-06-20 10:55:00,12.74,12.77,12.74,12.75,2500.0,12.5978,12.6274,12.5978,12.6077,2500.0
2008-06-20 11:00:00,12.76,12.76,12.64,12.69,8300.0,12.6176,12.6176,12.4989,12.5483,8300.0
2008-06-20 11:05:00,12.7,12.76,12.7,12.75,6400.0,12.5582,12.6176,12.5582,12.6077,6400.0
2008-06-20 11:10:00,12.77,12.77,12.74,12.74,1700.0,12.6274,12.6274,12.5978,12.5978,1700.0
2008-06-20 11:15:00,12.69,12.73,12.69,12.71,1700.0,12.5483,12.5879,12.5483,12.5681,1700.0
2008-06-20 11:20:00,12.73,12.76,12.71,12.71,3500.0,12.5879,12.6176,12.5681,12.5681,3500.0
2008-06-20 11:25:00,12.75,12.75,12.72,12.75,1100.0,12.6077,12.6077,12.578,12.6077,1100.0
2008-06-20 11:30:00,12.73,12.74,12.72,12.72,700.0,12.5879,12.5978,12.578,12.578,700.0
2008-06-20 11:35:00,12.72,12.73,12.72,12.72,900.0,12.578,12.5879,12.578,12.578,900.0
2008-06-20 11:40:00,12.73,12.73,12.7,12.7,2500.0,12.5879,12.5879,12.5582,12.5582,2500.0
2008-06-20 11:45:00,12.7,12.7,12.6,12.6,2300.0,12.5582,12.5582,12.4593,12.4593,2300.0
2008-06-20 11:50:00,12.61,12.61,12.53,12.55,1100.0,12.4692,12.4692,12.3901,12.4099,1100.0
2008-06-20 11:55:00,12.55,12.57,12.49,12.57,7000.0,12.4099,12.4297,12.3506,12.4297,7000.0
2008-06-20 12:00:00,12.56,12.69,12.56,12.69,2100.0,12.4198,12.5483,12.4198,12.5483,2100.0
2008-06-20 12:05:00,12.7,12.7,12.69,12.7,2200.0,12.5582,12.5582,12.5483,12.5582,2200.0
2008-06-20 12:10:00,12.69,12.69,12.67,12.68,1400.0,12.5483,12.5483,12.5286,12.5385,1400.0
2008-06-20 12:15:00,12.67,12.68,12.66,12.67,1100.0,12.5286,12.5385,12.5187,12.5286,1100.0
2008-06-20 12:20:00,12.67,12.68,12.67,12.67,1600.0,12.5286,12.5385,12.5286,12.5286,1600.0
2008-06-20 12:25:00,12.66,12.66,12.65,12.65,1800.0,12.5187,12.5187,12.5088,12.5088,1800.0
2008-06-20 12:30:00,12.65,12.65,12.63,12.63,24800.0,12.5088,12.5088,12.489,12.489,24800.0
2008-06-20 12:35:00,12.62,12.62,12.56,12.56,25900.0,12.4791,12.4791,12.4198,12.4198,25900.0
2008-06-20 12:40:00,12.56,12.6,12.52,12.55,2100.0,12.4198,12.4593,12.3802,12.4099,2100.0
2008-06-20 12:45:00,12.55,12.57,12.48,12.49,2400.0,12.4099,12.4297,12.3407,12.3506,2400.0
2008-06-20 12:50:00,12.55,12.55,12.5,12.53,800.0,12.4099,12.4099,12.3605,12.3901,800.0
2008-06-20 12:55:00,12.52,12.55,12.52,12.53,1200.0,12.3802,12.4099,12.3802,12.3901,1200.0
2008-06-20 13:00:00,12.52,12.52,12.49,12.5,500.0,12.3802,12.3802,12.3506,12.3605,500.0
2008-06-20 13:05:00,12.51,12.51,12.51,12.51,100.0,12.3703,12.3703,12.3703,12.3703,100.0
2008-06-20 13:10:00,12.51,12.51,12.43,12.46,4500.0,12.3703,12.3703,12.2912,12.3209,4500.0
2008-06-20 13:15:00,12.47,12.5,12.46,12.5,1500.0,12.3308,12.3605,12.3209,12.3605,1500.0
2008-06-20 13:20:00,12.51,12.54,12.5,12.54,900.0,12.3703,12.4,12.3605,12.4,900.0
2008-06-20 13:25:00,12.55,12.55,12.5,12.5,1600.0,12.4099,12.4099,12.3605,12.3605,1600.0
2008-06-20 13:30:00,12.5,12.5,12.44,12.46,1000.0,12.3605,12.3605,12.3011,12.3209,1000.0
2008-06-20 13:35:00,12.45,12.47,12.45,12.47,500.0,12.311,12.3308,12.311,12.3308,500.0
2008-06-20 13:40:00,12.48,12.48,12.47,12.47,400.0,12.3407,12.3407,12.3308,12.3308,400.0
2008-06-20 13:45:00,12.5,12.5,12.5,12.5,300.0,12.3605,12.3605,12.3605,12.3605,300.0
2008-06-20 13:50:00,12.52,12.6,12.5,12.6,500.0,12.3802,12.4593,12.3605,12.4593,500.0
2008-06-20 13:55:00,12.6,12.6,12.6,12.6,0.0,12.4593,12.4593,12.4593,12.4593,0.0
2008-06-20 14:00:00,12.57,12.57,12.57,12.57,700.0,12.4297,12.4297,12.4297,12.4297,700.0
2008-06-20 14:05:00,12.58,12.6,12.57,12.58,1300.0,12.4396,12.4593,12.4297,12.4396,1300.0
2008-06-20 14:10:00,12.6,12.62,12.58,12.62,1000.0,12.4593,12.4791,12.4396,12.4791,1000.0
2008-06-20 14:15:00,12.62,12.64,12.62,12.64,500.0,12.4791,12.4989,12.4791,12.4989,500.0
2008-06-20 14:20:00,12.64,12.64,12.63,12.63,1000.0,12.4989,12.4989,12.489,12.489,1000.0
2008-06-20 14:25:00,12.64,12.67,12.64,12.67,800.0,12.4989,12.5286,12.4989,12.5286,800.0
2008-06-20 14:30:00,12.64,12.64,12.64,12.64,300.0,12.4989,12.4989,12.4989,12.4989,300.0
2008-06-20 14:35:00,12.67,12.67,12.65,12.65,800.0,12.5286,12.5286,12.5088,12.5088,800.0
2008-06-20 14:40:00,12.66,12.67,12.65,12.67,1000.0,12.5187,12.5286,12.5088,12.5286,1000.0
2008-06-20 14:45:00,12.67,12.67,12.65,12.67,700.0,12.5286,12.5286,12.5088,12.5286,700.0
2008-06-20 14:50:00,12.68,12.68,12.57,12.59,12300.0,12.5385,12.5385,12.4297,12.4495,12300.0
2008-06-20 14:55:00,12.58,12.62,12.58,12.62,1700.0,12.4396,12.4791,12.4396,12.4791,1700.0
2008-06-20 15:00:00,12.61,12.62,12.58,12.58,2700.0,12.4692,12.4791,12.4396,12.4396,2700.0
2008-06-20 15:05:00,12.57,12.59,12.56,12.58,1400.0,12.4297,12.4495,12.4198,12.4396,1400.0
2008-06-20 15:10:00,12.58,12.58,12.54,12.54,700.0,12.4396,12.4396,12.4,12.4,700.0
2008-06-20 15:15:00,12.54,12.54,12.49,12.49,1700.0,12.4,12.4,12.3506,12.3506,1700.0
2008-06-20 15:20:00,12.49,12.53,12.49,12.52,4000.0,12.3506,12.3901,12.3506,12.3802,4000.0
2008-06-20 15:25:00,12.53,12.55,12.52,12.53,3100.0,12.3901,12.4099,12.3802,12.3901,3100.0
2008-06-20 15:30:00,12.54,12.63,12.53,12.63,19600.0,12.4,12.489,12.3901,12.489,19600.0
2008-06-20 15:35:00,12.62,12.63,12.61,12.62,1400.0,12.4791,12.489,12.4692,12.4791,1400.0
2008-06-20 15:40:00,12.62,12.65,12.62,12.65,5000.0,12.4791,12.5088,12.4791,12.5088,5000.0
2008-06-20 15:45:00,12.66,12.66,12.65,12.65,2700.0,12.5187,12.5187,12.5088,12.5088,2700.0
2008-06-20 15:50:00,12.66,12.68,12.65,12.66,9300.0,12.5187,12.5385,12.5088,12.5187,9300.0
2008-06-20 15:55:00,12.66,12.67,12.64,12.64,4500.0,12.5187,12.5286,12.4989,12.4989,4500.0
2008-06-23 09:30:00,12.71,12.72,12.71,12.72,400.0,12.5681,12.578,12.5681,12.578,400.0
2008-06-23 09:35:00,12.72,12.72,12.72,12.72,0.0,12.578,12.578,12.578,12.578,0.0
2008-06-23 09:40:00,12.83,12.83,12.73,12.73,900.0,12.6868,12.6868,12.5879,12.5879,900.0
2008-06-23 09:45:00,12.78,12.78,12.73,12.73,37300.0,12.6373,12.6373,12.5879,12.5879,37300.0
2008-06-23 09:50:00,12.6,12.61,12.48,12.51,1000.0,12.4593,12.4692,12.3407,12.3703,1000.0
2008-06-23 09:55:00,12.44,12.44,12.31,12.33,1000.0,12.3011,12.3011,12.1726,12.1924,1000.0
2008-06-23 10:00:00,12.34,12.38,12.34,12.34,900.0,12.2022,12.2418,12.2022,12.2022,900.0
2008-06-23 10:05:00,12.35,12.38,12.34,12.34,900.0,12.2121,12.2418,12.2022,12.2022,900.0
2008-06-23 10:10:00,12.34,12.34,12.33,12.33,500.0,12.2022,12.2022,12.1924,12.1924,500.0
2008-06-23 10:15:00,12.32,12.41,12.32,12.38,3500.0,12.1825,12.2715,12.1825,12.2418,3500.0
2008-06-23 10:20:00,12.38,12.39,12.37,12.39,300.0,12.2418,12.2517,12.2319,12.2517,300.0
2008-06-23 10:25:00,12.39,12.39,12.38,12.38,900.0,12.2517,12.2517,12.2418,12.2418,900.0
2008-06-23 10:30:00,12.38,12.5,12.38,12.49,4800.0,12.2418,12.3605,12.2418,12.3506,4800.0
2008-06-23 10:35:00,12.52,12.59,12.52,12.59,4700.0,12.3802,12.4495,12.3802,12.4495,4700.0
2008-06-23 10:40:00,12.59,12.6,12.55,12.55,4300.0,12.4495,12.4593,12.4099,12.4099,4300.0
2008-06-23 10:45:00,12.55,12.56,12.52,12.53,2700.0,12.4099,12.4198,12.3802,12.3901,2700.0
2008-06-23 10:50:00,12.52,12.52,12.34,12.39,4100.0,12.3802,12.3802,12.2022,12.2517,4100.0
2008-06-23 10:55:00,12.39,12.43,12.39,12.43,1600.0,12.2517,12.2912,12.2517,12.2912,1600.0
2008-06-23 11:00:00,12.42,12.42,12.41,12.41,1200.0,12.2814,12.2814,12.2715,12.2715,1200.0
2008-06-23 11:05:00,12.39,12.39,12.28,12.29,2200.0,12.2517,12.2517,12.1429,12.1528,2200.0
2008-06-23 11:10:00,12.29,12.3,12.27,12.3,1900.0,12.1528,12.1627,12.133,12.1627,1900.0
2008-06-23 11:15:00,12.3,12.3,12.27,12.27,2300.0,12.1627,12.1627,12.133,12.133,2300.0
2008-06-23 11:20:00,12.27,12.29,12.27,12.27,1000.0,12.133,12.1528,12.133,12.133,1000.0
2008-06-23 11:25:00,12.28,12.28,12.22,12.25,1100.0,12.1429,12.1429,12.0836,12.1133,1100.0
2008-06-23 11:30:00,12.28,12.28,12.26,12.26,800.0,12.1429,12.1429,12.1231,12.1231,800.0
2008-06-23 11:35:00,12.26,12.26,12.23,12.26,1200.0,12.1231,12.1231,12.0935,12.1231,1200.0
2008-06-23 11:40:00,12.26,12.27,12.26,12.27,1100.0,12.1231,12.133,12.1231,12.133,1100.0
2008-06-23 11:45:00,12.28,12.32,12.22,12.22,3800.0,12.1429,12.1825,12.0836,12.0836,3800.0
2008-06-23 11:50:00,12.22,12.22,12.15,12.16,1700.0,12.0836,12.0836,12.0144,12.0243,1700.0
2008-06-23 11:55:00,12.15,12.19,12.15,12.19,4200.0,12.0144,12.0539,12.0144,12.0539,4200.0
2008-06-23 12:00:00,12.2,12.2,12.19,12.19,500.0,12.0638,12.0638,12.0539,12.0539,500.0
2008-06-23 12:05:00,12.18,12.18,12.18,12.18,600.0,12.044,12.044,12.044,12.044,600.0
2008-06-23 12:10:00,12.18,12.18,12.18,12.18,0.0,12.044,12.044,12.044,12.044,0.0
2008-06-23 12:15:00,12.18,12.18,12.16,12.16,1900.0,12.044,12.044,12.0243,12.0243,1900.0
2008-06-23 12:20:00,12.16,12.17,12.16,12.17,700.0,12.0243,12.0341,12.0243,12.0341,700.0
2008-06-23 12:25:00,12.16,12.16,12.11,12.13,3300.0,12.0243,12.0243,11.9748,11.9946,3300.0
2008-06-23 12:30:00,12.12,12.12,12.12,12.12,300.0,11.9847,11.9847,11.9847,11.9847,300.0
2008-06-23 12:35:00,12.12,12.12,12.03,12.05,15800.0,11.9847,11.9847,11.8957,11.9155,15800.0
2008-06-23 12:40:00,12.04,12.04,11.93,11.98,9400.0,11.9056,11.9056,11.7968,11.8463,9400.0
2008-06-23 12:45:00,11.97,11.97,11.87,11.97,7100.0,11.8364,11.8364,11.7375,11.8364,7100.0
2008-06-23 12:50:00,11.96,11.97,11.95,11.95,1000.0,11.8265,11.8364,11.8166,11.8166,1000.0
2008-06-23 12:55:00,11.95,11.95,11.88,11.89,2200.0,11.8166,11.8166,11.7474,11.7573,2200.0
2008-06-23 13:00:00,11.9,11.93,11.89,11.93,1900.0,11.7672,11.7968,11.7573,11.7968,1900.0
2008-06-23 13:05:00,11.93,11.95,11.92,11.95,1600.0,11.7968,11.8166,11.7869,11.8166,1600.0
2008-06-23 13:10:00,11.94,12.01,11.94,11.99,8000.0,11.8067,11.8759,11.8067,11.8562,8000.0
2008-06-23 13:15:00,12.0,12.01,11.98,12.0,6300.0,11.866,11.8759,11.8463,11.866,6300.0
2008-06-23 13:20:00,12.0,12.0,11.99,12.0,10400.0,11.866,11.866,11.8562,11.866,10400.0
2008-06-23 13:25:00,12.0,12.0,11.99,11.99,1700.0,11.866,11.866,11.8562,11.8562,1700.0
2008-06-23 13:30:00,11.99,12.0,11.97,12.0,1500.0,11.8562,11.866,11.8364,11.866,1500.0
2008-06-23 13:35:00,11.99,11.99,11.96,11.96,1400.0,11.8562,11.8562,11.8265,11.8265,1400.0
2008-06-23 13:40:00,11.95,11.95,11.95,11.95,100.0,11.8166,11.8166,11.8166,11.8166,100.0
2008-06-23 13:45:00,11.94,11.96,11.94,11.96,600.0,11.8067,11.8265,11.8067,11.8265,600.0
2008-06-23 13:50:00,11.93,11.96,11.93,11.95,600.0,11.7968,11.8265,11.7968,11.8166,600.0
2008-06-23 13:55:00,11.95,11.96,11.95,11.96,200.0,11.8166,11.8265,11.8166,11.8265,200.0
2008-06-23 14:00:00,11.93,11.94,11.85,11.86,10800.0,11.7968,11.8067,11.7177,11.7276,10800.0
2008-06-23 14:05:00,11.85,11.86,11.85,11.86,1800.0,11.7177,11.7276,11.7177,11.7276,1800.0
2008-06-23 14:10:00,11.86,11.86,11.82,11.83,5300.0,11.7276,11.7276,11.6881,11.6979,5300.0
2008-06-23 14:15:00,11.79,11.82,11.79,11.82,600.0,11.6584,11.6881,11.6584,11.6881,600.0
2008-06-23 14:20:00,11.83,11.83,11.8,11.81,1000.0,11.6979,11.6979,11.6683,11.6782,1000.0
2008-06-23 14:25:00,11.83,11.83,11.79,11.79,2700.0,11.6979,11.6979,11.6584,11.6584,2700.0
2008-06-23 14:30:00,11.79,11.81,11.78,11.78,1300.0,11.6584,11.6782,11.6485,11.6485,1300.0
2008-06-23 14:35:00,11.78,11.78,11.76,11.78,900.0,11.6485,11.6485,11.6287,11.6485,900.0
2008-06-23 14:40:00,11.76,11.76,11.75,11.75,1000.0,11.6287,11.6287,11.6188,11.6188,1000.0
2008-06-23 14:45:00,11.76,11.76,11.68,11.71,1200.0,11.6287,11.6287,11.5496,11.5793,1200.0
2008-06-23 14:50:00,11.71,11.71,11.66,11.69,1400.0,11.5793,11.5793,11.5298,11.5595,1400.0
2008-06-23 14:55:00,11.69,11.74,11.69,11.73,2600.0,11.5595,11.6089,11.5595,11.5991,2600.0
2008-06-23 15:00:00,11.74,11.74,11.74,11.74,1200.0,11.6089,11.6089,11.6089,11.6089,1200.0
2008-06-23 15:05:00,11.75,11.77,11.74,11.77,2400.0,11.6188,11.6386,11.6089,11.6386,2400.0
2008-06-23 15:10:00,11.77,11.77,11.77,11.77,0.0,11.6386,11.6386,11.6386,11.6386,0.0
2008-06-23 15:15:00,11.75,11.75,11.74,11.74,400.0,11.6188,11.6188,11.6089,11.6089,400.0
2008-06-23 15:20:00,11.71,11.71,11.58,11.6,4300.0,11.5793,11.5793,11.4507,11.4705,4300.0
2008-06-23 15:25:00,11.61,11.67,11.61,11.67,2600.0,11.4804,11.5397,11.4804,11.5397,2600.0
2008-06-23 15:30:00,11.68,11.7,11.68,11.7,900.0,11.5496,11.5694,11.5496,11.5694,900.0
2008-06-23 15:35:00,11.69,11.7,11.69,11.69,1100.0,11.5595,11.5694,11.5595,11.5595,1100.0
2008-06-23 15:40:00,11.67,11.67,11.64,11.64,700.0,11.5397,11.5397,11.5101,11.5101,700.0
2008-06-23 15:45:00,11.62,11.62,11.58,11.6,2100.0,11.4903,11.4903,11.4507,11.4705,2100.0
2008-06-23 15:50:00,11.58,11.58,11.54,11.57,6000.0,11.4507,11.4507,11.4112,11.4408,6000.0
2008-06-23 15:55:00,11.59,11.62,11.58,11.6,2900.0,11.4606,11.4903,11.4507,11.4705,2900.0
2008-06-24 09:30:00,11.52,11.62,11.52,11.62,400.0,11.3914,11.4903,11.3914,11.4903,400.0
2008-06-24 09:35:00,11.62,11.72,11.62,11.72,600.0,11.4903,11.5892,11.4903,11.5892,600.0
2008-06-24 09:40:00,11.76,11.81,11.76,11.81,600.0,11.6287,11.6782,11.6287,11.6782,600.0
2008-06-24 09:45:00,11.8,11.8,11.63,11.63,1800.0,11.6683,11.6683,11.5002,11.5002,1800.0
2008-06-24 09:50:00,11.57,11.57,11.52,11.53,400.0,11.4408,11.4408,11.3914,11.4013,400.0
2008-06-24 09:55:00,11.52,11.53,11.44,11.44,1900.0,11.3914,11.4013,11.3123,11.3123,1900.0
2008-06-24 10:00:00,11.45,11.52,11.44,11.48,2800.0,11.3222,11.3914,11.3123,11.3518,2800.0
2008-06-24 10:05:00,11.47,11.56,11.47,11.56,700.0,11.342,11.431,11.342,11.431,700.0
2008-06-24 10:10:00,11.56,11.64,11.56,11.61,900.0,11.431,11.5101,11.431,11.4804,900.0
2008-06-24 10:15:00,11.61,11.65,11.59,11.65,2800.0,11.4804,11.5199,11.4606,11.5199,2800.0
2008-06-24 10:20:00,11.65,11.72,11.63,11.65,1400.0,11.5199,11.5892,11.5002,11.5199,1400.0
2008-06-24 10:25:00,11.64,11.71,11.64,11.7,1500.0,11.5101,11.5793,11.5101,11.5694,1500.0
2008-06-24 10:30:00,11.7,11.7,11.58,11.58,8500.0,11.5694,11.5694,11.4507,11.4507,8500.0
2008-06-24 10:35:00,11.59,11.6,11.58,11.6,1900.0,11.4606,11.4705,11.4507,11.4705,1900.0
2008-06-24 10:40:00,11.59,11.59,11.56,11.59,1200.0,11.4606,11.4606,11.431,11.4606,1200.0
2008-06-24 10:45:00,11.59,11.63,11.59,11.62,1500.0,11.4606,11.5002,11.4606,11.4903,1500.0
2008-06-24 10:50:00,11.62,11.65,11.62,11.65,2600.0,11.4903,11.5199,11.4903,11.5199,2600.0
2008-06-24 10:55:00,11.65,11.65,11.59,11.62,2100.0,11.5199,11.5199,11.4606,11.4903,2100.0
2008-06-24 11:00:00,11.64,11.65,11.63,11.65,2400.0,11.5101,11.5199,11.5002,11.5199,2400.0
2008-06-24 11:05:00,11.65,11.65,11.63,11.63,2000.0,11.5199,11.5199,11.5002,11.5002,2000.0
2008-06-24 11:10:00,11.61,11.62,11.54,11.54,1800.0,11.4804,11.4903,11.4112,11.4112,1800.0
2008-06-24 11:15:00,11.56,11.6,11.55,11.6,2200.0,11.431,11.4705,11.4211,11.4705,2200.0
2008-06-24 11:20:00,11.59,11.61,11.59,11.61,3300.0,11.4606,11.4804,11.4606,11.4804,3300.0
2008-06-24 11:25:00,11.61,11.65,11.61,11.64,2300.0,11.4804,11.5199,11.4804,11.5101,2300.0
2008-06-24 11:30:00,11.64,11.64,11.62,11.62,1300.0,11.5101,11.5101,11.4903,11.4903,1300.0
2008-06-24 11:35:00,11.62,11.7,11.62,11.69,2800.0,11.4903,11.5694,11.4903,11.5595,2800.0
2008-06-24 11:40:00,11.7,11.8,11.7,11.8,1700.0,11.5694,11.6683,11.5694,11.6683,1700.0
2008-06-24 11:45:00,11.82,11.84,11.79,11.84,1600.0,11.6881,11.7078,11.6584,11.7078,1600.0
2008-06-24 11:50:00,11.83,11.85,11.83,11.85,800.0,11.6979,11.7177,11.6979,11.7177,800.0
2008-06-24 11:55:00,11.87,11.93,11.87,11.89,500.0,11.7375,11.7968,11.7375,11.7573,500.0
2008-06-24 12:00:00,11.9,11.9,11.87,11.87,600.0,11.7672,11.7672,11.7375,11.7375,600.0
2008-06-24 12:05:00,11.85,11.85,11.85,11.85,200.0,11.7177,11.7177,11.7177,11.7177,200.0
2008-06-24 12:10:00,11.88,11.88,11.88,11.88,300.0,11.7474,11.7474,11.7474,11.7474,300.0
2008-06-24 12:15:00,11.87,11.88,11.86,11.88,1000.0,11.7375,11.7474,11.7276,11.7474,1000.0
2008-06-24 12:20:00,11.86,11.88,11.86,11.88,800.0,11.7276,11.7474,11.7276,11.7474,800.0
2008-06-24 12:25:00,11.89,11.93,11.89,11.93,300.0,11.7573,11.7968,11.7573,11.7968,300.0
2008-06-24 12:30:00,11.92,11.92,11.92,11.92,100.0,11.7869,11.7869,11.7869,11.7869,100.0
2008-06-24 12:35:00,11.94,11.96,11.94,11.96,800.0,11.8067,11.8265,11.8067,11.8265,800.0
2008-06-24 12:40:00,11.99,11.99,11.99,11.99,200.0,11.8562,11.8562,11.8562,11.8562,200.0
2008-06-24 12:45:00,11.99,11.99,11.99,11.99,0.0,11.8562,11.8562,11.8562,11.8562,0.0
2008-06-24 12:50:00,11.97,11.97,11.9,11.9,3600.0,11.8364,11.8364,11.7672,11.7672,3600.0
2008-06-24 12:55:00,11.89,11.92,11.89,11.92,1800.0,11.7573,11.7869,11.7573,11.7869,1800.0
2008-06-24 13:00:00,11.93,12.05,11.93,12.04,1200.0,11.7968,11.9155,11.7968,11.9056,1200.0
2008-06-24 13:05:00,12.05,12.1,12.05,12.09,2000.0,11.9155,11.9649,11.9155,11.955,2000.0
2008-06-24 13:10:00,12.07,12.08,12.07,12.07,600.0,11.9353,11.9451,11.9353,11.9353,600.0
2008-06-24 13:15:00,12.07,12.07,12.03,12.05,1600.0,11.9353,11.9353,11.8957,11.9155,1600.0
2008-06-24 13:20:00,12.06,12.07,12.06,12.06,700.0,11.9254,11.9353,11.9254,11.9254,700.0
2008-06-24 13:25:00,12.05,12.06,12.04,12.04,1000.0,11.9155,11.9254,11.9056,11.9056,1000.0
2008-06-24 13:30:00,12.04,12.04,11.99,12.0,900.0,11.9056,11.9056,11.8562,11.866,900.0
2008-06-24 13:35:00,12.0,12.01,11.98,12.01,400.0,11.866,11.8759,11.8463,11.8759,400.0
2008-06-24 13:40:00,12.01,12.01,12.01,12.01,0.0,11.8759,11.8759,11.8759,11.8759,0.0
2008-06-24 13:45:00,12.0,12.06,11.99,12.04,1200.0,11.866,11.9254,11.8562,11.9056,1200.0
2008-06-24 13:50:00,12.03,12.09,12.03,12.09,1200.0,11.8957,11.955,11.8957,11.955,1200.0
2008-06-24 13:55:00,12.1,12.11,12.1,12.11,600.0,11.9649,11.9748,11.9649,11.9748,600.0
2008-06-24 14:00:00,12.1,12.19,12.1,12.19,3000.0,11.9649,12.0539,11.9649,12.0539,3000.0
2008-06-24 14:05:00,12.21,12.27,12.19,12.27,2600.0,12.0737,12.133,12.0539,12.133,2600.0
2008-06-24 14:10:00,12.25,12.26,12.23,12.23,1000.0,12.1133,12.1231,12.0935,12.0935,1000.0
2008-06-24 14:15:00,12.23,12.23,12.11,12.2,32500.0,12.0935,12.0935,11.9748,12.0638,32500.0
2008-06-24 14:20:00,12.18,12.18,12.08,12.09,12000.0,12.044,12.044,11.9451,11.955,12000.0
2008-06-24 14:25:00,12.09,12.1,12.08,12.09,1900.0,11.955,11.9649,11.9451,11.955,1900.0
2008-06-24 14:30:00,12.08,12.08,11.96,12.05,6500.0,11.9451,11.9451,11.8265,11.9155,6500.0
2008-06-24 14:35:00,12.05,12.11,12.05,12.1,2600.0,11.9155,11.9748,11.9155,11.9649,2600.0
2008-06-24 14:40:00,12.09,12.09,12.07,12.07,1800.0,11.955,11.955,11.9353,11.9353,1800.0
2008-06-24 14:45:00,12.06,12.06,11.98,11.98,3100.0,11.9254,11.9254,11.8463,11.8463,3100.0
2008-06-24 14:50:00,11.97,12.01,11.93,12.01,7000.0,11.8364,11.8759,11.7968,11.8759,7000.0
2008-06-24 14:55:00,11.99,12.0,11.98,11.99,1000.0,11.8562,11.866,11.8463,11.8562,1000.0
2008-06-24 15:00:00,11.99,12.0,11.95,11.96,3000.0,11.8562,11.866,11.8166,11.8265,3000.0
2008-06-24 15:05:00,11.94,11.95,11.85,11.86,1900.0,11.8067,11.8166,11.7177,11.7276,1900.0
2008-06-24 15:10:00,11.86,11.86,11.78,11.78,2200.0,11.7276,11.7276,11.6485,11.6485,2200.0
2008-06-24 15:15:00,11.77,11.78,11.72,11.72,5300.0,11.6386,11.6485,11.5892,11.5892,5300.0
2008-06-24 15:20:00,11.75,11.77,11.74,11.74,1400.0,11.6188,11.6386,11.6089,11.6089,1400.0
2008-06-24 15:25:00,11.74,11.74,11.67,11.68,2200.0,11.6089,11.6089,11.5397,11.5496,2200.0
2008-06-24 15:30:00,11.67,11.68,11.65,11.65,1200.0,11.5397,11.5496,11.5199,11.5199,1200.0
2008-06-24 15:35:00,11.65,11.65,11.62,11.62,2000.0,11.5199,11.5199,11.4903,11.4903,2000.0
2008-06-24 15:40:00,11.63,11.63,11.62,11.62,900.0,11.5002,11.5002,11.4903,11.4903,900.0
2008-06-24 15:45:00,11.61,11.71,11.6,11.71,6100.0,11.4804,11.5793,11.4705,11.5793,6100.0
2008-06-24 15:50:00,11.69,11.71,11.62,11.71,7000.0,11.5595,11.5793,11.4903,11.5793,7000.0
2008-06-24 15:55:00,11.68,11.72,11.63,11.66,8000.0,11.5496,11.5892,11.5002,11.5298,8000.0
2008-06-25 09:30:00,11.63,11.63,11.63,11.63,100.0,11.5002,11.5002,11.5002,11.5002,100.0
2008-06-25 09:35:00,11.61,11.66,11.61,11.66,300.0,11.4804,11.5298,11.4804,11.5298,300.0
2008-06-25 09:40:00,11.67,11.67,11.66,11.67,3900.0,11.5397,11.5397,11.5298,11.5397,3900.0
2008-06-25 09:45:00,11.67,11.67,11.64,11.64,1200.0,11.5397,11.5397,11.5101,11.5101,1200.0
2008-06-25 09:50:00,11.62,11.63,11.55,11.56,3700.0,11.4903,11.5002,11.4211,11.431,3700.0
2008-06-25 09:55:00,11.54,11.54,11.51,11.51,6800.0,11.4112,11.4112,11.3815,11.3815,6800.0
2008-06-25 10:00:00,11.52,11.56,11.47,11.47,9600.0,11.3914,11.431,11.342,11.342,9600.0
2008-06-25 10:05:00,11.46,11.46,11.46,11.46,100.0,11.3321,11.3321,11.3321,11.3321,100.0
2008-06-25 10:10:00,11.49,11.49,11.37,11.39,11100.0,11.3617,11.3617,11.2431,11.2629,11100.0
2008-06-25 10:15:00,11.39,11.5,11.39,11.5,1600.0,11.2629,11.3716,11.2629,11.3716,1600.0
2008-06-25 10:20:00,11.51,11.52,11.49,11.5,1400.0,11.3815,11.3914,11.3617,11.3716,1400.0
2008-06-25 10:25:00,11.5,11.5,11.48,11.48,700.0,11.3716,11.3716,11.3518,11.3518,700.0
2008-06-25 10:30:00,11.47,11.5,11.47,11.48,5900.0,11.342,11.3716,11.342,11.3518,5900.0
2008-06-25 10:35:00,11.48,11.5,11.48,11.5,4400.0,11.3518,11.3716,11.3518,11.3716,4400.0
2008-06-25 10:40:00,11.5,11.5,11.5,11.5,2000.0,11.3716,11.3716,11.3716,11.3716,2000.0
2008-06-25 10:45:00,11.5,11.5,11.49,11.49,2200.0,11.3716,11.3716,11.3617,11.3617,2200.0
2008-06-25 10:50:00,11.5,11.5,11.38,11.38,2800.0,11.3716,11.3716,11.253,11.253,2800.0
2008-06-25 10:55:00,11.38,11.39,11.35,11.36,1400.0,11.253,11.2629,11.2233,11.2332,1400.0
2008-06-25 11:00:00,11.36,11.36,11.35,11.36,1000.0,11.2332,11.2332,11.2233,11.2332,1000.0
2008-06-25 11:05:00,11.36,11.37,11.35,11.36,1700.0,11.2332,11.2431,11.2233,11.2332,1700.0
2008-06-25 11:10:00,11.37,11.37,11.26,11.28,3100.0,11.2431,11.2431,11.1343,11.1541,3100.0
2008-06-25 11:15:00,11.28,11.3,11.28,11.3,1600.0,11.1541,11.1739,11.1541,11.1739,1600.0
2008-06-25 11:20:00,11.3,11.3,11.3,11.3,2100.0,11.1739,11.1739,11.1739,11.1739,2100.0
2008-06-25 11:25:00,11.3,11.32,11.27,11.28,6000.0,11.1739,11.1936,11.1442,11.1541,6000.0
2008-06-25 11:30:00,11.29,11.31,11.28,11.28,1300.0,11.164,11.1837,11.1541,11.1541,1300.0
2008-06-25 11:35:00,11.28,11.28,11.22,11.23,6900.0,11.1541,11.1541,11.0947,11.1046,6900.0
2008-06-25 11:40:00,11.23,11.24,11.17,11.17,1700.0,11.1046,11.1145,11.0453,11.0453,1700.0
2008-06-25 11:45:00,11.17,11.17,11.17,11.17,200.0,11.0453,11.0453,11.0453,11.0453,200.0
2008-06-25 11:50:00,11.18,11.2,11.18,11.2,3000.0,11.0552,11.075,11.0552,11.075,3000.0
2008-06-25 11:55:00,11.2,11.2,11.17,11.18,2700.0,11.075,11.075,11.0453,11.0552,2700.0
2008-06-25 12:00:00,11.2,11.21,11.18,11.2,2900.0,11.075,11.0849,11.0552,11.075,2900.0
2008-06-25 12:05:00,11.2,11.21,11.14,11.14,2500.0,11.075,11.0849,11.0156,11.0156,2500.0
2008-06-25 12:10:00,11.14,11.14,11.09,11.11,2500.0,11.0156,11.0156,10.9662,10.986,2500.0
2008-06-25 12:15:00,11.11,11.21,11.11,11.21,3000.0,10.986,11.0849,10.986,11.0849,3000.0
2008-06-25 12:20:00,11.2,11.21,11.19,11.19,2000.0,11.075,11.0849,11.0651,11.0651,2000.0
2008-06-25 12:25:00,11.18,11.24,11.18,11.24,6800.0,11.0552,11.1145,11.0552,11.1145,6800.0
2008-06-25 12:30:00,11.25,11.34,11.25,11.34,1700.0,11.1244,11.2134,11.1244,11.2134,1700.0
2008-06-25 12:35:00,11.35,11.43,11.34,11.43,4300.0,11.2233,11.3024,11.2134,11.3024,4300.0
2008-06-25 12:40:00,11.43,11.44,11.43,11.44,1000.0,11.3024,11.3123,11.3024,11.3123,1000.0
2008-06-25 12:45:00,11.45,11.52,11.44,11.48,9500.0,11.3222,11.3914,11.3123,11.3518,9500.0
2008-06-25 12:50:00,11.49,11.58,11.49,11.54,10200.0,11.3617,11.4507,11.3617,11.4112,10200.0
2008-06-25 12:55:00,11.54,11.54,11.47,11.48,2400.0,11.4112,11.4112,11.342,11.3518,2400.0
2008-06-25 13:00:00,11.49,11.51,11.46,11.49,2300.0,11.3617,11.3815,11.3321,11.3617,2300.0
2008-06-25 13:05:00,11.49,11.6,11.49,11.6,4600.0,11.3617,11.4705,11.3617,11.4705,4600.0
2008-06-25 13:10:00,11.58,11.58,11.47,11.5,6100.0,11.4507,11.4507,11.342,11.3716,6100.0
2008-06-25 13:15:00,11.5,11.5,11.49,11.49,1400.0,11.3716,11.3716,11.3617,11.3617,1400.0
2008-06-25 13:20:00,11.5,11.51,11.48,11.48,8100.0,11.3716,11.3815,11.3518,11.3518,8100.0
2008-06-25 13:25:00,11.48,11.51,11.44,11.5,5800.0,11.3518,11.3815,11.3123,11.3716,5800.0
2008-06-25 13:30:00,11.5,11.51,11.49,11.5,4700.0,11.3716,11.3815,11.3617,11.3716,4700.0
2008-06-25 13:35:00,11.49,11.51,11.44,11.47,6200.0,11.3617,11.3815,11.3123,11.342,6200.0
2008-06-25 13:40:00,11.47,11.48,11.46,11.48,2100.0,11.342,11.3518,11.3321,11.3518,2100.0
2008-06-25 13:45:00,11.47,11.48,11.47,11.47,1500.0,11.342,11.3518,11.342,11.342,1500.0
2008-06-25 13:50:00,11.47,11.47,11.4,11.41,1500.0,11.342,11.342,11.2727,11.2826,1500.0
2008-06-25 13:55:00,11.41,11.42,11.41,11.42,400.0,11.2826,11.2925,11.2826,11.2925,400.0
2008-06-25 14:00:00,11.41,11.42,11.36,11.42,4000.0,11.2826,11.2925,11.2332,11.2925,4000.0
2008-06-25 14:05:00,11.4,11.4,11.4,11.4,100.0,11.2727,11.2727,11.2727,11.2727,100.0
2008-06-25 14:10:00,11.38,11.38,11.36,11.36,300.0,11.253,11.253,11.2332,11.2332,300.0
2008-06-25 14:15:00,11.33,11.36,11.22,11.33,4400.0,11.2035,11.2332,11.0947,11.2035,4400.0
2008-06-25 14:20:00,11.33,11.37,11.33,11.34,1700.0,11.2035,11.2431,11.2035,11.2134,1700.0
2008-06-25 14:25:00,11.34,11.34,11.26,11.26,2300.0,11.2134,11.2134,11.1343,11.1343,2300.0
2008-06-25 14:30:00,11.24,11.25,11.2,11.2,1800.0,11.1145,11.1244,11.075,11.075,1800.0
2008-06-25 14:35:00,11.16,11.2,11.08,11.19,5400.0,11.0354,11.075,10.9563,11.0651,5400.0
2008-06-25 14:40:00,11.15,11.15,11.13,11.14,500.0,11.0255,11.0255,11.0058,11.0156,500.0
2008-06-25 14:45:00,11.14,11.14,11.08,11.08,1100.0,11.0156,11.0156,10.9563,10.9563,1100.0
2008-06-25 14:50:00,11.09,11.15,11.08,11.15,2900.0,10.9662,11.0255,10.9563,11.0255,2900.0
2008-06-25 14:55:00,11.14,11.14,11.11,11.11,5000.0,11.0156,11.0156,10.986,10.986,5000.0
2008-06-25 15:00:00,11.14,11.22,11.14,11.22,1700.0,11.0156,11.0947,11.0156,11.0947,1700.0
2008-06-25 15:05:00,11.23,11.29,11.23,11.24,3900.0,11.1046,11.164,11.1046,11.1145,3900.0
2008-06-25 15:10:00,11.24,11.29,11.24,11.29,1400.0,11.1145,11.164,11.1145,11.164,1400.0
2008-06-25 15:15:00,11.3,11.3,11.26,11.27,2400.0,11.1739,11.1739,11.1343,11.1442,2400.0
2008-06-25 15:20:00,11.29,11.3,11.25,11.27,1800.0,11.164,11.1739,11.1244,11.1442,1800.0
2008-06-25 15:25:00,11.27,11.27,11.25,11.25,1000.0,11.1442,11.1442,11.1244,11.1244,1000.0
2008-06-25 15:30:00,11.26,11.26,11.18,11.21,3100.0,11.1343,11.1343,11.0552,11.0849,3100.0
2008-06-25 15:35:00,11.23,11.25,11.19,11.22,4600.0,11.1046,11.1244,11.0651,11.0947,4600.0
2008-06-25 15:40:00,11.22,11.29,11.22,11.27,2900.0,11.0947,11.164,11.0947,11.1442,2900.0
2008-06-25 15:45:00,11.27,11.28,11.16,11.17,3200.0,11.1442,11.1541,11.0354,11.0453,3200.0
2008-06-25 15:50:00,11.17,11.26,11.16,11.24,2100.0,11.0453,11.1343,11.0354,11.1145,2100.0
2008-06-25 15:55:00,11.25,11.33,11.24,11.32,7800.0,11.1244,11.2035,11.1145,11.1936,7800.0
2008-06-26 09:30:00,11.21,11.23,11.0,11.0,13300.0,11.0849,11.1046,10.8772,10.8772,13300.0
2008-06-26 09:35:00,10.95,10.95,10.83,10.86,3600.0,10.8278,10.8278,10.7091,10.7388,3600.0
2008-06-26 09:40:00,10.86,10.91,10.85,10.89,4700.0,10.7388,10.7882,10.7289,10.7684,4700.0
2008-06-26 09:45:00,10.91,10.92,10.81,10.84,5900.0,10.7882,10.7981,10.6893,10.719,5900.0
2008-06-26 09:50:00,10.84,10.84,10.76,10.77,6100.0,10.719,10.719,10.6399,10.6498,6100.0
2008-06-26 09:55:00,10.77,10.77,10.72,10.72,1600.0,10.6498,10.6498,10.6003,10.6003,1600.0
2008-06-26 10:00:00,10.74,10.78,10.61,10.62,4900.0,10.6201,10.6597,10.4916,10.5014,4900.0
2008-06-26 10:05:00,10.63,10.63,10.59,10.62,3100.0,10.5113,10.5113,10.4718,10.5014,3100.0
2008-06-26 10:10:00,10.63,10.64,10.62,10.64,1400.0,10.5113,10.5212,10.5014,10.5212,1400.0
2008-06-26 10:15:00,10.64,10.64,10.49,10.62,10400.0,10.5212,10.5212,10.3729,10.5014,10400.0
2008-06-26 10:20:00,10.63,10.72,10.58,10.63,3300.0,10.5113,10.6003,10.4619,10.5113,3300.0
2008-06-26 10:25:00,10.6,10.65,10.57,10.63,11900.0,10.4817,10.5311,10.452,10.5113,11900.0
2008-06-26 10:30:00,10.64,10.67,10.5,10.67,24300.0,10.5212,10.5509,10.3828,10.5509,24300.0
2008-06-26 10:35:00,10.66,10.72,10.6,10.71,9200.0,10.541,10.6003,10.4817,10.5904,9200.0
2008-06-26 10:40:00,10.71,10.71,10.67,10.67,1100.0,10.5904,10.5904,10.5509,10.5509,1100.0
2008-06-26 10:45:00,10.66,10.66,10.59,10.59,3100.0,10.541,10.541,10.4718,10.4718,3100.0
2008-06-26 10:50:00,10.6,10.65,10.6,10.65,5200.0,10.4817,10.5311,10.4817,10.5311,5200.0
2008-06-26 10:55:00,10.65,10.65,10.54,10.54,5800.0,10.5311,10.5311,10.4223,10.4223,5800.0
2008-06-26 11:00:00,10.54,10.65,10.53,10.65,5000.0,10.4223,10.5311,10.4125,10.5311,5000.0
2008-06-26 11:05:00,10.64,10.65,10.59,10.59,15800.0,10.5212,10.5311,10.4718,10.4718,15800.0
2008-06-26 11:10:00,10.59,10.63,10.59,10.62,7500.0,10.4718,10.5113,10.4718,10.5014,7500.0
2008-06-26 11:15:00,10.6,10.65,10.57,10.57,33500.0,10.4817,10.5311,10.452,10.452,33500.0
2008-06-26 11:20:00,10.59,10.61,10.57,10.57,10100.0,10.4718,10.4916,10.452,10.452,10100.0
2008-06-26 11:25:00,10.6,10.6,10.56,10.56,18300.0,10.4817,10.4817,10.4421,10.4421,18300.0
2008-06-26 11:30:00,10.57,10.6,10.55,10.6,7200.0,10.452,10.4817,10.4322,10.4817,7200.0
2008-06-26 11:35:00,10.6,10.6,10.59,10.6,800.0,10.4817,10.4817,10.4718,10.4817,800.0
2008-06-26 11:40:00,10.6,10.6,10.58,10.6,6900.0,10.4817,10.4817,10.4619,10.4817,6900.0
2008-06-26 11:45:00,10.6,10.6,10.56,10.6,9300.0,10.4817,10.4817,10.4421,10.4817,9300.0
2008-06-26 11:50:00,10.6,10.6,10.54,10.6,9700.0,10.4817,10.4817,10.4223,10.4817,9700.0
2008-06-26 11:55:00,10.6,10.6,10.54,10.54,8300.0,10.4817,10.4817,10.4223,10.4223,8300.0
2008-06-26 12:00:00,10.54,10.63,10.5,10.6,14400.0,10.4223,10.5113,10.3828,10.4817,14400.0
2008-06-26 12:05:00,10.61,10.65,10.55,10.57,56400.0,10.4916,10.5311,10.4322,10.452,56400.0
2008-06-26 12:10:00,10.57,10.6,10.57,10.6,20800.0,10.452,10.4817,10.452,10.4817,20800.0
2008-06-26 12:15:00,10.6,10.6,10.58,10.58,9600.0,10.4817,10.4817,10.4619,10.4619,9600.0
2008-06-26 12:20:00,10.58,10.6,10.57,10.59,12700.0,10.4619,10.4817,10.452,10.4718,12700.0
2008-06-26 12:25:00,10.59,10.6,10.52,10.54,2900.0,10.4718,10.4817,10.4026,10.4223,2900.0
2008-06-26 12:30:00,10.54,10.56,10.52,10.55,6200.0,10.4223,10.4421,10.4026,10.4322,6200.0
2008-06-26 12:35:00,10.55,10.6,10.55,10.6,3500.0,10.4322,10.4817,10.4322,10.4817,3500.0
2008-06-26 12:40:00,10.6,10.6,10.58,10.58,11300.0,10.4817,10.4817,10.4619,10.4619,11300.0
2008-06-26 12:45:00,10.57,10.58,10.57,10.57,1300.0,10.452,10.4619,10.452,10.452,1300.0
2008-06-26 12:50:00,10.58,10.6,10.57,10.58,5000.0,10.4619,10.4817,10.452,10.4619,5000.0
2008-06-26 12:55:00,10.58,10.6,10.58,10.58,8400.0,10.4619,10.4817,10.4619,10.4619,8400.0
2008-06-26 13:00:00,10.58,10.59,10.58,10.58,1600.0,10.4619,10.4718,10.4619,10.4619,1600.0
2008-06-26 13:05:00,10.58,10.58,10.58,10.58,200.0,10.4619,10.4619,10.4619,10.4619,200.0
2008-06-26 13:10:00,10.58,10.58,10.58,10.58,900.0,10.4619,10.4619,10.4619,10.4619,900.0
2008-06-26 13:15:00,10.58,10.59,10.57,10.58,1800.0,10.4619,10.4718,10.452,10.4619,1800.0
2008-06-26 13:20:00,10.57,10.59,10.57,10.58,2400.0,10.452,10.4718,10.452,10.4619,2400.0
2008-06-26 13:25:00,10.58,10.59,10.57,10.57,2200.0,10.4619,10.4718,10.452,10.452,2200.0
2008-06-26 13:30:00,10.56,10.57,10.55,10.56,1300.0,10.4421,10.452,10.4322,10.4421,1300.0
2008-06-26 13:35:00,10.56,10.58,10.56,10.57,1000.0,10.4421,10.4619,10.4421,10.452,1000.0
2008-06-26 13:40:00,10.55,10.59,10.55,10.59,10400.0,10.4322,10.4718,10.4322,10.4718,10400.0
2008-06-26 13:45:00,10.58,10.59,10.56,10.57,4000.0,10.4619,10.4718,10.4421,10.452,4000.0
2008-06-26 13:50:00,10.57,10.58,10.56,10.58,1400.0,10.452,10.4619,10.4421,10.4619,1400.0
2008-06-26 13:55:00,10.57,10.57,10.57,10.57,400.0,10.452,10.452,10.452,10.452,400.0
2008-06-26 14:00:00,10.56,10.56,10.54,10.55,12800.0,10.4421,10.4421,10.4223,10.4322,12800.0
2008-06-26 14:05:00,10.54,10.55,10.52,10.55,8600.0,10.4223,10.4322,10.4026,10.4322,8600.0
2008-06-26 14:10:00,10.53,10.56,10.5,10.5,2700.0,10.4125,10.4421,10.3828,10.3828,2700.0
2008-06-26 14:15:00,10.5,10.52,10.49,10.49,3000.0,10.3828,10.4026,10.3729,10.3729,3000.0
2008-06-26 14:20:00,10.49,10.51,10.49,10.5,4000.0,10.3729,10.3927,10.3729,10.3828,4000.0
2008-06-26 14:25:00,10.46,10.5,10.46,10.47,1100.0,10.3432,10.3828,10.3432,10.3531,1100.0
2008-06-26 14:30:00,10.47,10.48,10.43,10.43,1500.0,10.3531,10.363,10.3136,10.3136,1500.0
2008-06-26 14:35:00,10.43,10.44,10.35,10.38,9400.0,10.3136,10.3235,10.2345,10.2641,9400.0
2008-06-26 14:40:00,10.36,10.39,10.36,10.36,1800.0,10.2443,10.274,10.2443,10.2443,1800.0
2008-06-26 14:45:00,10.35,10.36,10.33,10.34,2400.0,10.2345,10.2443,10.2147,10.2246,2400.0
2008-06-26 14:50:00,10.33,10.35,10.33,10.34,3600.0,10.2147,10.2345,10.2147,10.2246,3600.0
2008-06-26 14:55:00,10.33,10.35,10.33,10.34,1400.0,10.2147,10.2345,10.2147,10.2246,1400.0
2008-06-26 15:00:00,10.34,10.38,10.33,10.37,5800.0,10.2246,10.2641,10.2147,10.2542,5800.0
2008-06-26 15:05:00,10.37,10.42,10.37,10.42,7400.0,10.2542,10.3037,10.2542,10.3037,7400.0
2008-06-26 15:10:00,10.42,10.44,10.41,10.43,1200.0,10.3037,10.3235,10.2938,10.3136,1200.0
2008-06-26 15:15:00,10.44,10.46,10.43,10.45,4300.0,10.3235,10.3432,10.3136,10.3333,4300.0
2008-06-26 15:20:00,10.46,10.47,10.45,10.46,1700.0,10.3432,10.3531,10.3333,10.3432,1700.0
2008-06-26 15:25:00,10.46,10.47,10.43,10.43,8400.0,10.3432,10.3531,10.3136,10.3136,8400.0
2008-06-26 15:30:00,10.43,10.43,10.41,10.41,2300.0,10.3136,10.3136,10.2938,10.2938,2300.0
2008-06-26 15:35:00,10.41,10.41,10.34,10.37,13100.0,10.2938,10.2938,10.2246,10.2542,13100.0
2008-06-26 15:40:00,10.36,10.4,10.35,10.37,10200.0,10.2443,10.2839,10.2345,10.2542,10200.0
2008-06-26 15:45:00,10.37,10.46,10.36,10.46,10400.0,10.2542,10.3432,10.2443,10.3432,10400.0
2008-06-26 15:50:00,10.47,10.47,10.4,10.45,19000.0,10.3531,10.3531,10.2839,10.3333,19000.0
2008-06-26 15:55:00,10.45,10.55,10.45,10.55,22300.0,10.3333,10.4322,10.3333,10.4322,22300.0
2008-06-27 09:30:00,10.45,10.63,10.45,10.63,2100.0,10.3333,10.5113,10.3333,10.5113,2100.0
2008-06-27 09:35:00,10.61,10.61,10.51,10.53,2500.0,10.4916,10.4916,10.3927,10.4125,2500.0
2008-06-27 09:40:00,10.57,10.57,10.45,10.45,4000.0,10.452,10.452,10.3333,10.3333,4000.0
2008-06-27 09:45:00,10.45,10.46,10.45,10.46,2600.0,10.3333,10.3432,10.3333,10.3432,2600.0
2008-06-27 09:50:00,10.47,10.47,10.41,10.43,3000.0,10.3531,10.3531,10.2938,10.3136,3000.0
2008-06-27 09:55:00,10.44,10.45,10.44,10.45,1500.0,10.3235,10.3333,10.3235,10.3333,1500.0
2008-06-27 10:00:00,10.47,10.47,10.45,10.45,2500.0,10.3531,10.3531,10.3333,10.3333,2500.0
2008-06-27 10:05:00,10.45,10.48,10.42,10.42,3300.0,10.3333,10.363,10.3037,10.3037,3300.0
2008-06-27 10:10:00,10.4,10.42,10.36,10.36,5600.0,10.2839,10.3037,10.2443,10.2443,5600.0
2008-06-27 10:15:00,10.37,10.41,10.35,10.4,8900.0,10.2542,10.2938,10.2345,10.2839,8900.0
2008-06-27 10:20:00,10.41,10.42,10.4,10.41,1000.0,10.2938,10.3037,10.2839,10.2938,1000.0
2008-06-27 10:25:00,10.4,10.44,10.39,10.42,14700.0,10.2839,10.3235,10.274,10.3037,14700.0
2008-06-27 10:30:00,10.41,10.5,10.4,10.5,3800.0,10.2938,10.3828,10.2839,10.3828,3800.0
2008-06-27 10:35:00,10.51,10.53,10.48,10.49,3000.0,10.3927,10.4125,10.363,10.3729,3000.0
2008-06-27 10:40:00,10.5,10.5,10.45,10.45,1600.0,10.3828,10.3828,10.3333,10.3333,1600.0
2008-06-27 10:45:00,10.43,10.53,10.43,10.53,21800.0,10.3136,10.4125,10.3136,10.4125,21800.0
2008-06-27 10:50:00,10.51,10.54,10.5,10.5,14100.0,10.3927,10.4223,10.3828,10.3828,14100.0
2008-06-27 10:55:00,10.5,10.6,10.5,10.6,2300.0,10.3828,10.4817,10.3828,10.4817,2300.0
2008-06-27 11:00:00,10.62,10.7,10.56,10.69,35700.0,10.5014,10.5806,10.4421,10.5707,35700.0
2008-06-27 11:05:00,10.67,10.9,10.67,10.9,20000.0,10.5509,10.7783,10.5509,10.7783,20000.0
2008-06-27 11:10:00,10.9,10.93,10.77,10.84,10400.0,10.7783,10.808,10.6498,10.719,10400.0
2008-06-27 11:15:00,10.84,10.87,10.84,10.87,1800.0,10.719,10.7487,10.719,10.7487,1800.0
2008-06-27 11:20:00,10.88,10.91,10.88,10.91,2500.0,10.7585,10.7882,10.7585,10.7882,2500.0
2008-06-27 11:25:00,10.88,10.92,10.86,10.91,9600.0,10.7585,10.7981,10.7388,10.7882,9600.0
2008-06-27 11:30:00,10.91,10.91,10.9,10.9,1400.0,10.7882,10.7882,10.7783,10.7783,1400.0
2008-06-27 11:35:00,10.9,11.0,10.9,11.0,6800.0,10.7783,10.8772,10.7783,10.8772,6800.0
2008-06-27 11:40:00,11.0,11.02,11.0,11.02,5300.0,10.8772,10.897,10.8772,10.897,5300.0
2008-06-27 11:45:00,11.0,11.01,11.0,11.0,3800.0,10.8772,10.8871,10.8772,10.8772,3800.0
2008-06-27 11:50:00,11.0,11.0,10.99,11.0,45700.0,10.8772,10.8772,10.8673,10.8772,45700.0
2008-06-27 11:55:00,11.0,11.0,10.99,10.99,3800.0,10.8772,10.8772,10.8673,10.8673,3800.0
2008-06-27 12:00:00,10.99,11.01,10.99,11.0,9700.0,10.8673,10.8871,10.8673,10.8772,9700.0
2008-06-27 12:05:00,11.0,11.07,11.0,11.02,10700.0,10.8772,10.9464,10.8772,10.897,10700.0
2008-06-27 12:10:00,11.0,11.0,11.0,11.0,5200.0,10.8772,10.8772,10.8772,10.8772,5200.0
2008-06-27 12:15:00,11.0,11.0,11.0,11.0,4500.0,10.8772,10.8772,10.8772,10.8772,4500.0
2008-06-27 12:20:00,11.01,11.02,11.01,11.01,400.0,10.8871,10.897,10.8871,10.8871,400.0
2008-06-27 12:25:00,11.0,11.01,11.0,11.01,200.0,10.8772,10.8871,10.8772,10.8871,200.0
2008-06-27 12:30:00,11.0,11.01,11.0,11.0,14700.0,10.8772,10.8871,10.8772,10.8772,14700.0
2008-06-27 12:35:00,11.0,11.0,11.0,11.0,109200.0,10.8772,10.8772,10.8772,10.8772,109200.0
2008-06-27 12:40:00,10.99,11.0,10.97,11.0,100500.0,10.8673,10.8772,10.8475,10.8772,100500.0
2008-06-27 12:45:00,11.0,11.01,11.0,11.0,3300.0,10.8772,10.8871,10.8772,10.8772,3300.0
2008-06-27 12:50:00,11.0,11.0,11.0,11.0,400.0,10.8772,10.8772,10.8772,10.8772,400.0
2008-06-27 12:55:00,11.0,11.0,10.89,10.89,3600.0,10.8772,10.8772,10.7684,10.7684,3600.0
2008-06-27 13:00:00,10.87,10.89,10.82,10.82,1100.0,10.7487,10.7684,10.6992,10.6992,1100.0
2008-06-27 13:05:00,10.82,10.86,10.82,10.83,1800.0,10.6992,10.7388,10.6992,10.7091,1800.0
2008-06-27 13:10:00,10.82,10.82,10.75,10.77,1400.0,10.6992,10.6992,10.63,10.6498,1400.0
2008-06-27 13:15:00,10.77,10.82,10.77,10.81,2300.0,10.6498,10.6992,10.6498,10.6893,2300.0
2008-06-27 13:20:00,10.81,11.01,10.81,11.0,14000.0,10.6893,10.8871,10.6893,10.8772,14000.0
2008-06-27 13:25:00,11.0,11.0,10.94,10.95,22400.0,10.8772,10.8772,10.8179,10.8278,22400.0
2008-06-27 13:30:00,10.94,10.99,10.94,10.99,4200.0,10.8179,10.8673,10.8179,10.8673,4200.0
2008-06-27 13:35:00,10.98,11.01,10.97,11.01,25600.0,10.8574,10.8871,10.8475,10.8871,25600.0
2008-06-27 13:40:00,11.01,11.01,10.99,11.0,11900.0,10.8871,10.8871,10.8673,10.8772,11900.0
2008-06-27 13:45:00,10.99,11.01,10.98,11.0,7000.0,10.8673,10.8871,10.8574,10.8772,7000.0
2008-06-27 13:50:00,10.98,10.99,10.98,10.98,2100.0,10.8574,10.8673,10.8574,10.8574,2100.0
2008-06-27 13:55:00,10.98,11.01,10.98,11.0,3100.0,10.8574,10.8871,10.8574,10.8772,3100.0
2008-06-27 14:00:00,11.0,11.01,10.97,11.0,16200.0,10.8772,10.8871,10.8475,10.8772,16200.0
2008-06-27 14:05:00,11.0,11.0,11.0,11.0,7600.0,10.8772,10.8772,10.8772,10.8772,7600.0
2008-06-27 14:10:00,11.0,11.01,11.0,11.0,2600.0,10.8772,10.8871,10.8772,10.8772,2600.0
2008-06-27 14:15:00,11.0,11.01,10.94,10.95,16200.0,10.8772,10.8871,10.8179,10.8278,16200.0
2008-06-27 14:20:00,10.95,10.96,10.95,10.96,2000.0,10.8278,10.8377,10.8278,10.8377,2000.0
2008-06-27 14:25:00,10.95,11.0,10.95,11.0,4300.0,10.8278,10.8772,10.8278,10.8772,4300.0
2008-06-27 14:30:00,11.01,11.01,11.0,11.0,7100.0,10.8871,10.8871,10.8772,10.8772,7100.0
2008-06-27 14:35:00,11.01,11.01,11.0,11.0,700.0,10.8871,10.8871,10.8772,10.8772,700.0
2008-06-27 14:40:00,11.0,11.01,11.0,11.01,2400.0,10.8772,10.8871,10.8772,10.8871,2400.0
2008-06-27 14:45:00,11.0,11.02,11.0,11.02,6500.0,10.8772,10.897,10.8772,10.897,6500.0
2008-06-27 14:50:00,11.02,11.07,11.02,11.07,3900.0,10.897,10.9464,10.897,10.9464,3900.0
2008-06-27 14:55:00,11.08,11.1,11.08,11.1,5200.0,10.9563,10.9761,10.9563,10.9761,5200.0
2008-06-27 15:00:00,11.11,11.17,11.11,11.15,4000.0,10.986,11.0453,10.986,11.0255,4000.0
2008-06-27 15:05:00,11.16,11.21,11.15,11.21,6600.0,11.0354,11.0849,11.0255,11.0849,6600.0
2008-06-27 15:10:00,11.21,11.27,11.21,11.27,6100.0,11.0849,11.1442,11.0849,11.1442,6100.0
2008-06-27 15:15:00,11.25,11.26,11.17,11.22,9700.0,11.1244,11.1343,11.0453,11.0947,9700.0
2008-06-27 15:20:00,11.22,11.22,11.17,11.2,5800.0,11.0947,11.0947,11.0453,11.075,5800.0
2008-06-27 15:25:00,11.2,11.21,11.1,11.11,12300.0,11.075,11.0849,10.9761,10.986,12300.0
2008-06-27 15:30:00,11.1,11.13,11.08,11.11,11400.0,10.9761,11.0058,10.9563,10.986,11400.0
2008-06-27 15:35:00,11.08,11.08,11.0,11.04,39700.0,10.9563,10.9563,10.8772,10.9168,39700.0
2008-06-27 15:40:00,11.03,11.04,11.0,11.0,5200.0,10.9069,10.9168,10.8772,10.8772,5200.0
2008-06-27 15:45:00,11.01,11.02,10.97,11.0,12300.0,10.8871,10.897,10.8475,10.8772,12300.0
2008-06-27 15:50:00,11.0,11.24,11.0,11.24,59100.0,10.8772,11.1145,10.8772,11.1145,59100.0
2008-06-27 15:55:00,11.21,11.26,11.19,11.23,17400.0,11.0849,11.1343,11.0651,11.1046,17400.0
2008-06-30 09:30:00,11.24,11.24,10.94,11.04,3600.0,11.1145,11.1145,10.8179,10.9168,3600.0
2008-06-30 09:35:00,11.05,11.2,11.05,11.2,2000.0,10.9266,11.075,10.9266,11.075,2000.0
2008-06-30 09:40:00,11.17,11.21,11.15,11.18,700.0,11.0453,11.0849,11.0255,11.0552,700.0
2008-06-30 09:45:00,11.21,11.21,11.04,11.04,2700.0,11.0849,11.0849,10.9168,10.9168,2700.0
2008-06-30 09:50:00,11.01,11.01,10.95,11.0,4600.0,10.8871,10.8871,10.8278,10.8772,4600.0
2008-06-30 09:55:00,11.0,11.01,10.93,10.95,8100.0,10.8772,10.8871,10.808,10.8278,8100.0
2008-06-30 10:00:00,10.95,10.97,10.91,10.91,4900.0,10.8278,10.8475,10.7882,10.7882,4900.0
2008-06-30 10:05:00,10.91,10.99,10.91,10.99,5000.0,10.7882,10.8673,10.7882,10.8673,5000.0
2008-06-30 10:10:00,10.98,11.18,10.97,11.18,4000.0,10.8574,11.0552,10.8475,11.0552,4000.0
2008-06-30 10:15:00,11.18,11.2,11.08,11.08,4000.0,11.0552,11.075,10.9563,10.9563,4000.0
2008-06-30 10:20:00,11.09,11.1,11.08,11.08,1500.0,10.9662,10.9761,10.9563,10.9563,1500.0
2008-06-30 10:25:00,11.08,11.09,11.08,11.08,700.0,10.9563,10.9662,10.9563,10.9563,700.0
2008-06-30 10:30:00,11.07,11.07,11.0,11.0,1600.0,10.9464,10.9464,10.8772,10.8772,1600.0
2008-06-30 10:35:00,11.0,11.01,11.0,11.0,2700.0,10.8772,10.8871,10.8772,10.8772,2700.0
2008-06-30 10:40:00,11.0,11.01,11.0,11.0,5400.0,10.8772,10.8871,10.8772,10.8772,5400.0
2008-06-30 10:45:00,11.01,11.01,11.0,11.0,4000.0,10.8871,10.8871,10.8772,10.8772,4000.0
2008-06-30 10:50:00,11.01,11.01,11.0,11.01,3600.0,10.8871,10.8871,10.8772,10.8871,3600.0
2008-06-30 10:55:00,11.0,11.01,11.0,11.0,2700.0,10.8772,10.8871,10.8772,10.8772,2700.0
2008-06-30 11:00:00,11.0,11.02,11.0,11.02,2800.0,10.8772,10.897,10.8772,10.897,2800.0
2008-06-30 11:05:00,11.0,11.03,11.0,11.02,5400.0,10.8772,10.9069,10.8772,10.897,5400.0
2008-06-30 11:10:00,11.02,11.16,11.02,11.15,4800.0,10.897,11.0354,10.897,11.0255,4800.0
2008-06-30 11:15:00,11.13,11.18,11.08,11.18,4300.0,11.0058,11.0552,10.9563,11.0552,4300.0
2008-06-30 11:20:00,11.18,11.18,11.1,11.15,18200.0,11.0552,11.0552,10.9761,11.0255,18200.0
2008-06-30 11:25:00,11.16,11.25,11.15,11.24,13600.0,11.0354,11.1244,11.0255,11.1145,13600.0
2008-06-30 11:30:00,11.24,11.29,11.24,11.25,7600.0,11.1145,11.164,11.1145,11.1244,7600.0
2008-06-30 11:35:00,11.29,11.29,11.26,11.26,2200.0,11.164,11.164,11.1343,11.1343,2200.0
2008-06-30 11:40:00,11.29,11.29,11.26,11.27,1500.0,11.164,11.164,11.1343,11.1442,1500.0
2008-06-30 11:45:00,11.26,11.27,11.26,11.26,300.0,11.1343,11.1442,11.1343,11.1343,300.0
2008-06-30 11:50:00,11.27,11.28,11.27,11.28,700.0,11.1442,11.1541,11.1442,11.1541,700.0
2008-06-30 11:55:00,11.28,11.28,11.28,11.28,200.0,11.1541,11.1541,11.1541,11.1541,200.0
2008-06-30 12:00:00,11.26,11.27,11.25,11.26,1600.0,11.1343,11.1442,11.1244,11.1343,1600.0
2008-06-30 12:05:00,11.27,11.27,11.25,11.25,5600.0,11.1442,11.1442,11.1244,11.1244,5600.0
2008-06-30 12:10:00,11.25,11.29,11.25,11.25,8000.0,11.1244,11.164,11.1244,11.1244,8000.0
2008-06-30 12:15:00,11.26,11.27,11.26,11.26,300.0,11.1343,11.1442,11.1343,11.1343,300.0
2008-06-30 12:20:00,11.26,11.26,11.25,11.26,600.0,11.1343,11.1343,11.1244,11.1343,600.0
2008-06-30 12:25:00,11.27,11.27,11.26,11.26,400.0,11.1442,11.1442,11.1343,11.1343,400.0
2008-06-30 12:30:00,11.26,11.26,11.25,11.25,1000.0,11.1343,11.1343,11.1244,11.1244,1000.0
2008-06-30 12:35:00,11.26,11.26,11.25,11.26,1900.0,11.1343,11.1343,11.1244,11.1343,1900.0
2008-06-30 12:40:00,11.25,11.26,11.25,11.26,1100.0,11.1244,11.1343,11.1244,11.1343,1100.0
2008-06-30 12:45:00,11.25,11.31,11.25,11.31,11400.0,11.1244,11.1837,11.1244,11.1837,11400.0
2008-06-30 12:50:00,11.31,11.32,11.3,11.3,1800.0,11.1837,11.1936,11.1739,11.1739,1800.0
2008-06-30 12:55:00,11.3,11.35,11.29,11.32,9100.0,11.1739,11.2233,11.164,11.1936,9100.0
2008-06-30 13:00:00,11.32,11.38,11.31,11.37,6900.0,11.1936,11.253,11.1837,11.2431,6900.0
2008-06-30 13:05:00,11.38,11.43,11.37,11.37,8300.0,11.253,11.3024,11.2431,11.2431,8300.0
2008-06-30 13:10:00,11.38,11.38,11.33,11.34,2600.0,11.253,11.253,11.2035,11.2134,2600.0
2008-06-30 13:15:00,11.34,11.42,11.34,11.42,5200.0,11.2134,11.2925,11.2134,11.2925,5200.0
2008-06-30 13:20:00,11.42,11.43,11.36,11.4,13700.0,11.2925,11.3024,11.2332,11.2727,13700.0
2008-06-30 13:25:00,11.41,11.41,11.38,11.41,4800.0,11.2826,11.2826,11.253,11.2826,4800.0
2008-06-30 13:30:00,11.41,11.44,11.4,11.44,7500.0,11.2826,11.3123,11.2727,11.3123,7500.0
2008-06-30 13:35:00,11.44,11.46,11.42,11.42,5200.0,11.3123,11.3321,11.2925,11.2925,5200.0
2008-06-30 13:40:00,11.42,11.42,11.4,11.4,3100.0,11.2925,11.2925,11.2727,11.2727,3100.0
2008-06-30 13:45:00,11.4,11.41,11.4,11.41,9200.0,11.2727,11.2826,11.2727,11.2826,9200.0
2008-06-30 13:50:00,11.41,11.42,11.4,11.41,5000.0,11.2826,11.2925,11.2727,11.2826,5000.0
2008-06-30 13:55:00,11.4,11.45,11.4,11.45,2200.0,11.2727,11.3222,11.2727,11.3222,2200.0
2008-06-30 14:00:00,11.42,11.44,11.41,11.44,2300.0,11.2925,11.3123,11.2826,11.3123,2300.0
2008-06-30 14:05:00,11.44,11.49,11.43,11.49,3500.0,11.3123,11.3617,11.3024,11.3617,3500.0
2008-06-30 14:10:00,11.48,11.48,11.47,11.48,1900.0,11.3518,11.3518,11.342,11.3518,1900.0
2008-06-30 14:15:00,11.49,11.55,11.49,11.55,2300.0,11.3617,11.4211,11.3617,11.4211,2300.0
2008-06-30 14:20:00,11.55,11.58,11.55,11.58,1400.0,11.4211,11.4507,11.4211,11.4507,1400.0
2008-06-30 14:25:00,11.61,11.61,11.55,11.55,1600.0,11.4804,11.4804,11.4211,11.4211,1600.0
2008-06-30 14:30:00,11.57,11.58,11.49,11.49,2200.0,11.4408,11.4507,11.3617,11.3617,2200.0
2008-06-30 14:35:00,11.49,11.49,11.48,11.48,1600.0,11.3617,11.3617,11.3518,11.3518,1600.0
2008-06-30 14:40:00,11.48,11.48,11.44,11.45,2500.0,11.3518,11.3518,11.3123,11.3222,2500.0
2008-06-30 14:45:00,11.44,11.44,11.43,11.43,1700.0,11.3123,11.3123,11.3024,11.3024,1700.0
2008-06-30 14:50:00,11.44,11.45,11.42,11.43,3000.0,11.3123,11.3222,11.2925,11.3024,3000.0
2008-06-30 14:55:00,11.43,11.44,11.43,11.43,2100.0,11.3024,11.3123,11.3024,11.3024,2100.0
2008-06-30 15:00:00,11.44,11.44,11.37,11.4,7700.0,11.3123,11.3123,11.2431,11.2727,7700.0
2008-06-30 15:05:00,11.41,11.41,11.4,11.4,1600.0,11.2826,11.2826,11.2727,11.2727,1600.0
2008-06-30 15:10:00,11.4,11.42,11.4,11.42,3400.0,11.2727,11.2925,11.2727,11.2925,3400.0
2008-06-30 15:15:00,11.42,11.47,11.42,11.45,6200.0,11.2925,11.342,11.2925,11.3222,6200.0
2008-06-30 15:20:00,11.45,11.46,11.42,11.44,3100.0,11.3222,11.3321,11.2925,11.3123,3100.0
2008-06-30 15:25:00,11.44,11.44,11.42,11.42,2000.0,11.3123,11.3123,11.2925,11.2925,2000.0
2008-06-30 15:30:00,11.42,11.42,11.3,11.33,5300.0,11.2925,11.2925,11.1739,11.2035,5300.0
2008-06-30 15:35:00,11.32,11.32,11.3,11.3,3900.0,11.1936,11.1936,11.1739,11.1739,3900.0
2008-06-30 15:40:00,11.3,11.31,11.3,11.3,2400.0,11.1739,11.1837,11.1739,11.1739,2400.0
2008-06-30 15:45:00,11.3,11.3,11.25,11.25,6700.0,11.1739,11.1739,11.1244,11.1244,6700.0
2008-06-30 15:50:00,11.25,11.26,11.21,11.25,12600.0,11.1244,11.1343,11.0849,11.1244,12600.0
2008-06-30 15:55:00,11.26,11.26,11.25,11.25,656800.0,11.1343,11.1343,11.1244,11.1244,656800.0
2008-07-01 09:30:00,11.46,11.46,11.04,11.06,1000.0,11.3321,11.3321,10.9168,10.9365,1000.0
2008-07-01 09:35:00,11.1,11.14,11.09,11.14,1000.0,10.9761,11.0156,10.9662,11.0156,1000.0
2008-07-01 09:40:00,11.08,11.2,11.08,11.19,7700.0,10.9563,11.075,10.9563,11.0651,7700.0
2008-07-01 09:45:00,11.17,11.17,11.1,11.12,1400.0,11.0453,11.0453,10.9761,10.9959,1400.0
2008-07-01 09:50:00,11.13,11.18,11.11,11.17,1500.0,11.0058,11.0552,10.986,11.0453,1500.0
2008-07-01 09:55:00,11.15,11.2,11.14,11.19,4900.0,11.0255,11.075,11.0156,11.0651,4900.0
2008-07-01 10:00:00,11.21,11.3,11.18,11.2,28800.0,11.0849,11.1739,11.0552,11.075,28800.0
2008-07-01 10:05:00,11.2,11.35,11.2,11.25,25600.0,11.075,11.2233,11.075,11.1244,25600.0
2008-07-01 10:10:00,11.25,11.25,11.17,11.19,136800.0,11.1244,11.1244,11.0453,11.0651,136800.0
2008-07-01 10:15:00,11.15,11.17,11.15,11.15,12300.0,11.0255,11.0453,11.0255,11.0255,12300.0
2008-07-01 10:20:00,11.16,11.16,11.15,11.15,31800.0,11.0354,11.0354,11.0255,11.0255,31800.0
2008-07-01 10:25:00,11.15,11.16,11.15,11.16,1700.0,11.0255,11.0354,11.0255,11.0354,1700.0
2008-07-01 10:30:00,11.16,11.2,11.15,11.18,7000.0,11.0354,11.075,11.0255,11.0552,7000.0
2008-07-01 10:35:00,11.19,11.2,11.18,11.19,2500.0,11.0651,11.075,11.0552,11.0651,2500.0
2008-07-01 10:40:00,11.19,11.2,11.18,11.18,2700.0,11.0651,11.075,11.0552,11.0552,2700.0
2008-07-01 10:45:00,11.19,11.23,11.18,11.19,6100.0,11.0651,11.1046,11.0552,11.0651,6100.0
2008-07-01 10:50:00,11.2,11.28,11.17,11.17,17400.0,11.075,11.1541,11.0453,11.0453,17400.0
2008-07-01 10:55:00,11.18,11.25,11.18,11.2,4000.0,11.0552,11.1244,11.0552,11.075,4000.0
2008-07-01 11:00:00,11.2,11.2,11.18,11.19,1800.0,11.075,11.075,11.0552,11.0651,1800.0
2008-07-01 11:05:00,11.2,11.2,11.18,11.18,2000.0,11.075,11.075,11.0552,11.0552,2000.0
2008-07-01 11:10:00,11.18,11.2,11.18,11.2,1000.0,11.0552,11.075,11.0552,11.075,1000.0
2008-07-01 11:15:00,11.2,11.2,11.18,11.18,1500.0,11.075,11.075,11.0552,11.0552,1500.0
2008-07-01 11:20:00,11.18,11.2,11.18,11.19,4500.0,11.0552,11.075,11.0552,11.0651,4500.0
2008-07-01 11:25:00,11.2,11.2,11.18,11.18,1400.0,11.075,11.075,11.0552,11.0552,1400.0
2008-07-01 11:30:00,11.18,11.19,11.18,11.18,1700.0,11.0552,11.0651,11.0552,11.0552,1700.0
2008-07-01 11:35:00,11.19,11.2,11.18,11.18,2700.0,11.0651,11.075,11.0552,11.0552,2700.0
2008-07-01 11:40:00,11.19,11.2,11.18,11.18,3400.0,11.0651,11.075,11.0552,11.0552,3400.0
2008-07-01 11:45:00,11.18,11.2,11.18,11.19,2300.0,11.0552,11.075,11.0552,11.0651,2300.0
2008-07-01 11:50:00,11.2,11.2,11.18,11.18,2300.0,11.075,11.075,11.0552,11.0552,2300.0
2008-07-01 11:55:00,11.19,11.19,11.18,11.18,3900.0,11.0651,11.0651,11.0552,11.0552,3900.0
2008-07-01 12:00:00,11.18,11.18,11.13,11.15,3200.0,11.0552,11.0552,11.0058,11.0255,3200.0
2008-07-01 12:05:00,11.14,11.14,11.06,11.06,2800.0,11.0156,11.0156,10.9365,10.9365,2800.0
2008-07-01 12:10:00,11.06,11.06,11.0,11.01,4300.0,10.9365,10.9365,10.8772,10.8871,4300.0
2008-07-01 12:15:00,11.01,11.01,10.96,10.97,2700.0,10.8871,10.8871,10.8377,10.8475,2700.0
2008-07-01 12:20:00,10.97,10.97,10.95,10.96,2000.0,10.8475,10.8475,10.8278,10.8377,2000.0
2008-07-01 12:25:00,10.96,11.09,10.93,11.08,7200.0,10.8377,10.9662,10.808,10.9563,7200.0
2008-07-01 12:30:00,11.06,11.07,11.05,11.06,2300.0,10.9365,10.9464,10.9266,10.9365,2300.0
2008-07-01 12:35:00,11.05,11.12,11.04,11.09,1500.0,10.9266,10.9959,10.9168,10.9662,1500.0
2008-07-01 12:40:00,11.09,11.09,11.06,11.06,700.0,10.9662,10.9662,10.9365,10.9365,700.0
2008-07-01 12:45:00,11.06,11.07,11.05,11.05,1600.0,10.9365,10.9464,10.9266,10.9266,1600.0
2008-07-01 12:50:00,11.04,11.09,11.04,11.09,1700.0,10.9168,10.9662,10.9168,10.9662,1700.0
2008-07-01 12:55:00,11.09,11.12,11.08,11.1,1600.0,10.9662,10.9959,10.9563,10.9761,1600.0
2008-07-01 13:00:00,11.11,11.11,11.08,11.09,3800.0,10.986,10.986,10.9563,10.9662,3800.0
2008-07-01 13:05:00,11.09,11.1,11.06,11.06,1300.0,10.9662,10.9761,10.9365,10.9365,1300.0
2008-07-01 13:10:00,11.08,11.08,11.05,11.05,200.0,10.9563,10.9563,10.9266,10.9266,200.0
2008-07-01 13:15:00,11.05,11.08,11.05,11.05,1600.0,10.9266,10.9563,10.9266,10.9266,1600.0
2008-07-01 13:20:00,11.05,11.05,11.05,11.05,500.0,10.9266,10.9266,10.9266,10.9266,500.0
2008-07-01 13:25:00,11.06,11.06,11.05,11.05,1300.0,10.9365,10.9365,10.9266,10.9266,1300.0
2008-07-01 13:30:00,11.05,11.05,11.01,11.04,1900.0,10.9266,10.9266,10.8871,10.9168,1900.0
2008-07-01 13:35:00,11.04,11.06,11.03,11.06,6700.0,10.9168,10.9365,10.9069,10.9365,6700.0
2008-07-01 13:40:00,11.05,11.07,11.05,11.07,1300.0,10.9266,10.9464,10.9266,10.9464,1300.0
2008-07-01 13:45:00,11.07,11.2,11.07,11.16,13000.0,10.9464,11.075,10.9464,11.0354,13000.0
2008-07-01 13:50:00,11.18,11.18,11.15,11.15,2100.0,11.0552,11.0552,11.0255,11.0255,2100.0
2008-07-01 13:55:00,11.16,11.18,11.16,11.18,2000.0,11.0354,11.0552,11.0354,11.0552,2000.0
2008-07-01 14:00:00,11.18,11.18,11.17,11.18,3400.0,11.0552,11.0552,11.0453,11.0552,3400.0
2008-07-01 14:05:00,11.18,11.19,11.17,11.18,3500.0,11.0552,11.0651,11.0453,11.0552,3500.0
2008-07-01 14:10:00,11.19,11.19,11.18,11.18,2800.0,11.0651,11.0651,11.0552,11.0552,2800.0
2008-07-01 14:15:00,11.19,11.2,11.16,11.18,20400.0,11.0651,11.075,11.0354,11.0552,20400.0
2008-07-01 14:20:00,11.19,11.19,11.18,11.19,3800.0,11.0651,11.0651,11.0552,11.0651,3800.0
2008-07-01 14:25:00,11.19,11.19,11.18,11.18,2600.0,11.0651,11.0651,11.0552,11.0552,2600.0
2008-07-01 14:30:00,11.18,11.18,11.18,11.18,1600.0,11.0552,11.0552,11.0552,11.0552,1600.0
2008-07-01 14:35:00,11.18,11.19,11.16,11.18,17000.0,11.0552,11.0651,11.0354,11.0552,17000.0
2008-07-01 14:40:00,11.18,11.2,11.17,11.2,28300.0,11.0552,11.075,11.0453,11.075,28300.0
2008-07-01 14:45:00,11.2,11.22,11.19,11.19,45200.0,11.075,11.0947,11.0651,11.0651,45200.0
2008-07-01 14:50:00,11.19,11.2,11.16,11.18,3000.0,11.0651,11.075,11.0354,11.0552,3000.0
2008-07-01 14:55:00,11.19,11.19,11.18,11.18,4800.0,11.0651,11.0651,11.0552,11.0552,4800.0
2008-07-01 15:00:00,11.18,11.18,11.16,11.18,1200.0,11.0552,11.0552,11.0354,11.0552,1200.0
2008-07-01 15:05:00,11.18,11.18,11.17,11.17,600.0,11.0552,11.0552,11.0453,11.0453,600.0
2008-07-01 15:10:00,11.16,11.17,11.15,11.15,600.0,11.0354,11.0453,11.0255,11.0255,600.0
2008-07-01 15:15:00,11.15,11.17,11.15,11.16,800.0,11.0255,11.0453,11.0255,11.0354,800.0
2008-07-01 15:20:00,11.17,11.17,11.15,11.15,4100.0,11.0453,11.0453,11.0255,11.0255,4100.0
2008-07-01 15:25:00,11.15,11.17,11.13,11.13,2100.0,11.0255,11.0453,11.0058,11.0058,2100.0
2008-07-01 15:30:00,11.12,11.13,11.1,11.13,4000.0,10.9959,11.0058,10.9761,11.0058,4000.0
2008-07-01 15:35:00,11.13,11.28,11.13,11.28,15900.0,11.0058,11.1541,11.0058,11.1541,15900.0
2008-07-01 15:40:00,11.26,11.28,11.25,11.25,3300.0,11.1343,11.1541,11.1244,11.1244,3300.0
2008-07-01 15:45:00,11.25,11.26,11.25,11.25,4700.0,11.1244,11.1343,11.1244,11.1244,4700.0
2008-07-01 15:50:00,11.25,11.28,11.24,11.27,8200.0,11.1244,11.1541,11.1145,11.1442,8200.0
2008-07-01 15:55:00,11.28,11.3,11.28,11.3,756300.0,11.1541,11.1739,11.1541,11.1739,756300.0
2008-07-02 09:30:00,11.28,11.28,11.2,11.2,800.0,11.1541,11.1541,11.075,11.075,800.0
2008-07-02 09:35:00,11.2,11.24,11.17,11.2,900.0,11.075,11.1145,11.0453,11.075,900.0
2008-07-02 09:40:00,11.18,11.2,11.18,11.2,200.0,11.0552,11.075,11.0552,11.075,200.0
2008-07-02 09:45:00,11.2,11.22,11.2,11.22,2400.0,11.075,11.0947,11.075,11.0947,2400.0
2008-07-02 09:50:00,11.21,11.21,11.19,11.21,2200.0,11.0849,11.0849,11.0651,11.0849,2200.0
2008-07-02 09:55:00,11.21,11.24,11.2,11.24,1700.0,11.0849,11.1145,11.075,11.1145,1700.0
2008-07-02 10:00:00,11.27,11.3,11.25,11.3,1700.0,11.1442,11.1739,11.1244,11.1739,1700.0
2008-07-02 10:05:00,11.3,11.3,11.28,11.29,2700.0,11.1739,11.1739,11.1541,11.164,2700.0
2008-07-02 10:10:00,11.3,11.3,11.25,11.25,700.0,11.1739,11.1739,11.1244,11.1244,700.0
2008-07-02 10:15:00,11.25,11.25,11.25,11.25,400.0,11.1244,11.1244,11.1244,11.1244,400.0
2008-07-02 10:20:00,11.25,11.29,11.25,11.27,4200.0,11.1244,11.164,11.1244,11.1442,4200.0
2008-07-02 10:25:00,11.27,11.27,11.25,11.27,3900.0,11.1442,11.1442,11.1244,11.1442,3900.0
2008-07-02 10:30:00,11.27,11.27,11.25,11.25,4300.0,11.1442,11.1442,11.1244,11.1244,4300.0
2008-07-02 10:35:00,11.25,11.26,11.24,11.25,4800.0,11.1244,11.1343,11.1145,11.1244,4800.0
2008-07-02 10:40:00,11.25,11.26,11.25,11.26,3000.0,11.1244,11.1343,11.1244,11.1343,3000.0
2008-07-02 10:45:00,11.26,11.28,11.26,11.27,1900.0,11.1343,11.1541,11.1343,11.1442,1900.0
2008-07-02 10:50:00,11.26,11.29,11.26,11.29,1300.0,11.1343,11.164,11.1343,11.164,1300.0
2008-07-02 10:55:00,11.29,11.3,11.27,11.28,2100.0,11.164,11.1739,11.1442,11.1541,2100.0
2008-07-02 11:00:00,11.28,11.28,11.26,11.26,1900.0,11.1541,11.1541,11.1343,11.1343,1900.0
2008-07-02 11:05:00,11.26,11.27,11.22,11.22,6700.0,11.1343,11.1442,11.0947,11.0947,6700.0
2008-07-02 11:10:00,11.23,11.23,11.22,11.23,2100.0,11.1046,11.1046,11.0947,11.1046,2100.0
2008-07-02 11:15:00,11.22,11.24,11.22,11.23,2800.0,11.0947,11.1145,11.0947,11.1046,2800.0
2008-07-02 11:20:00,11.23,11.23,11.21,11.21,2400.0,11.1046,11.1046,11.0849,11.0849,2400.0
2008-07-02 11:25:00,11.21,11.24,11.21,11.22,4000.0,11.0849,11.1145,11.0849,11.0947,4000.0
2008-07-02 11:30:00,11.22,11.25,11.19,11.19,6700.0,11.0947,11.1244,11.0651,11.0651,6700.0
2008-07-02 11:35:00,11.22,11.24,11.18,11.18,1500.0,11.0947,11.1145,11.0552,11.0552,1500.0
2008-07-02 11:40:00,11.18,11.2,11.17,11.18,4200.0,11.0552,11.075,11.0453,11.0552,4200.0
2008-07-02 11:45:00,11.17,11.17,11.1,11.12,1400.0,11.0453,11.0453,10.9761,10.9959,1400.0
2008-07-02 11:50:00,11.13,11.17,11.12,11.12,4900.0,11.0058,11.0453,10.9959,10.9959,4900.0
2008-07-02 11:55:00,11.12,11.15,11.12,11.15,1900.0,10.9959,11.0255,10.9959,11.0255,1900.0
2008-07-02 12:00:00,11.15,11.15,11.15,11.15,0.0,11.0255,11.0255,11.0255,11.0255,0.0
2008-07-02 12:05:00,11.15,11.17,11.15,11.16,4100.0,11.0255,11.0453,11.0255,11.0354,4100.0
2008-07-02 12:10:00,11.18,11.19,11.18,11.19,600.0,11.0552,11.0651,11.0552,11.0651,600.0
2008-07-02 12:15:00,11.18,11.2,11.18,11.2,2000.0,11.0552,11.075,11.0552,11.075,2000.0
2008-07-02 12:20:00,11.2,11.21,11.2,11.2,2800.0,11.075,11.0849,11.075,11.075,2800.0
2008-07-02 12:25:00,11.2,11.2,11.2,11.2,700.0,11.075,11.075,11.075,11.075,700.0
2008-07-02 12:30:00,11.2,11.2,11.2,11.2,900.0,11.075,11.075,11.075,11.075,900.0
2008-07-02 12:35:00,11.2,11.21,11.18,11.18,800.0,11.075,11.0849,11.0552,11.0552,800.0
2008-07-02 12:40:00,11.17,11.17,11.15,11.16,1500.0,11.0453,11.0453,11.0255,11.0354,1500.0
2008-07-02 12:45:00,11.15,11.15,11.08,11.08,3300.0,11.0255,11.0255,10.9563,10.9563,3300.0
2008-07-02 12:50:00,11.08,11.09,11.08,11.09,3700.0,10.9563,10.9662,10.9563,10.9662,3700.0
2008-07-02 12:55:00,11.08,11.08,11.03,11.05,2500.0,10.9563,10.9563,10.9069,10.9266,2500.0
2008-07-02 13:00:00,11.04,11.05,11.02,11.05,3400.0,10.9168,10.9266,10.897,10.9266,3400.0
2008-07-02 13:05:00,11.04,11.04,11.01,11.01,3300.0,10.9168,10.9168,10.8871,10.8871,3300.0
2008-07-02 13:10:00,11.01,11.03,11.01,11.02,2500.0,10.8871,10.9069,10.8871,10.897,2500.0
2008-07-02 13:15:00,11.01,11.2,11.01,11.16,11500.0,10.8871,11.075,10.8871,11.0354,11500.0
2008-07-02 13:20:00,11.16,11.16,11.15,11.15,3300.0,11.0354,11.0354,11.0255,11.0255,3300.0
2008-07-02 13:25:00,11.15,11.19,11.15,11.17,4000.0,11.0255,11.0651,11.0255,11.0453,4000.0
2008-07-02 13:30:00,11.18,11.18,11.14,11.14,3600.0,11.0552,11.0552,11.0156,11.0156,3600.0
2008-07-02 13:35:00,11.15,11.15,11.11,11.12,2700.0,11.0255,11.0255,10.986,10.9959,2700.0
2008-07-02 13:40:00,11.12,11.13,11.1,11.11,2300.0,10.9959,11.0058,10.9761,10.986,2300.0
2008-07-02 13:45:00,11.1,11.18,11.1,11.18,8000.0,10.9761,11.0552,10.9761,11.0552,8000.0
2008-07-02 13:50:00,11.17,11.2,11.16,11.17,4200.0,11.0453,11.075,11.0354,11.0453,4200.0
2008-07-02 13:55:00,11.18,11.18,11.1,11.11,3700.0,11.0552,11.0552,10.9761,10.986,3700.0
2008-07-02 14:00:00,11.12,11.12,11.12,11.12,500.0,10.9959,10.9959,10.9959,10.9959,500.0
2008-07-02 14:05:00,11.11,11.11,11.08,11.08,400.0,10.986,10.986,10.9563,10.9563,400.0
2008-07-02 14:10:00,11.08,11.08,11.05,11.05,400.0,10.9563,10.9563,10.9266,10.9266,400.0
2008-07-02 14:15:00,11.03,11.08,11.03,11.05,1600.0,10.9069,10.9563,10.9069,10.9266,1600.0
2008-07-02 14:20:00,11.04,11.04,11.04,11.04,600.0,10.9168,10.9168,10.9168,10.9168,600.0
2008-07-02 14:25:00,11.04,11.04,11.01,11.01,1700.0,10.9168,10.9168,10.8871,10.8871,1700.0
2008-07-02 14:30:00,11.0,11.03,11.0,11.03,2100.0,10.8772,10.9069,10.8772,10.9069,2100.0
2008-07-02 14:35:00,11.02,11.03,11.0,11.03,1300.0,10.897,10.9069,10.8772,10.9069,1300.0
2008-07-02 14:40:00,11.02,11.04,11.02,11.04,1200.0,10.897,10.9168,10.897,10.9168,1200.0
2008-07-02 14:45:00,11.02,11.04,11.02,11.03,500.0,10.897,10.9168,10.897,10.9069,500.0
2008-07-02 14:50:00,11.04,11.05,11.0,11.02,2500.0,10.9168,10.9266,10.8772,10.897,2500.0
2008-07-02 14:55:00,11.0,11.0,10.95,10.99,2700.0,10.8772,10.8772,10.8278,10.8673,2700.0
2008-07-02 15:00:00,10.95,11.02,10.95,10.98,1600.0,10.8278,10.897,10.8278,10.8574,1600.0
2008-07-02 15:05:00,10.98,10.99,10.94,10.94,600.0,10.8574,10.8673,10.8179,10.8179,600.0
2008-07-02 15:10:00,10.93,10.96,10.91,10.91,1400.0,10.808,10.8377,10.7882,10.7882,1400.0
2008-07-02 15:15:00,10.93,10.95,10.92,10.92,800.0,10.808,10.8278,10.7981,10.7981,800.0
2008-07-02 15:20:00,10.92,10.95,10.92,10.92,1300.0,10.7981,10.8278,10.7981,10.7981,1300.0
2008-07-02 15:25:00,10.93,10.93,10.88,10.88,1600.0,10.808,10.808,10.7585,10.7585,1600.0
2008-07-02 15:30:00,10.87,10.87,10.86,10.86,1200.0,10.7487,10.7487,10.7388,10.7388,1200.0
2008-07-02 15:35:00,10.83,10.83,10.81,10.81,900.0,10.7091,10.7091,10.6893,10.6893,900.0
2008-07-02 15:40:00,10.8,10.81,10.79,10.79,1300.0,10.6794,10.6893,10.6695,10.6695,1300.0
2008-07-02 15:45:00,10.79,10.79,10.77,10.77,1700.0,10.6695,10.6695,10.6498,10.6498,1700.0
2008-07-02 15:50:00,10.79,10.8,10.76,10.77,2900.0,10.6695,10.6794,10.6399,10.6498,2900.0
2008-07-02 15:55:00,10.78,10.79,10.76,10.76,1300.0,10.6597,10.6695,10.6399,10.6399,1300.0
2008-07-03 09:30:00,10.81,10.81,10.81,10.81,300.0,10.6893,10.6893,10.6893,10.6893,300.0
2008-07-03 09:35:00,10.79,10.79,10.79,10.79,200.0,10.6695,10.6695,10.6695,10.6695,200.0
2008-07-03 09:40:00,10.75,10.76,10.75,10.75,500.0,10.63,10.6399,10.63,10.63,500.0
2008-07-03 09:45:00,10.72,10.72,10.63,10.63,800.0,10.6003,10.6003,10.5113,10.5113,800.0
2008-07-03 09:50:00,10.61,10.61,10.53,10.55,1400.0,10.4916,10.4916,10.4125,10.4322,1400.0
2008-07-03 09:55:00,10.59,10.6,10.27,10.27,8100.0,10.4718,10.4817,10.1554,10.1554,8100.0
2008-07-03 10:00:00,10.27,10.27,10.15,10.23,2400.0,10.1554,10.1554,10.0367,10.1158,2400.0
2008-07-03 10:05:00,10.27,10.49,10.27,10.47,10400.0,10.1554,10.3729,10.1554,10.3531,10400.0
2008-07-03 10:10:00,10.41,10.41,10.37,10.4,1100.0,10.2938,10.2938,10.2542,10.2839,1100.0
2008-07-03 10:15:00,10.39,10.49,10.39,10.45,3800.0,10.274,10.3729,10.274,10.3333,3800.0
2008-07-03 10:20:00,10.49,10.49,10.42,10.44,4000.0,10.3729,10.3729,10.3037,10.3235,4000.0
2008-07-03 10:25:00,10.43,10.43,10.4,10.4,1400.0,10.3136,10.3136,10.2839,10.2839,1400.0
2008-07-03 10:30:00,10.42,10.43,10.39,10.4,7100.0,10.3037,10.3136,10.274,10.2839,7100.0
2008-07-03 10:35:00,10.41,10.44,10.39,10.44,2000.0,10.2938,10.3235,10.274,10.3235,2000.0
2008-07-03 10:40:00,10.43,10.43,10.32,10.33,1300.0,10.3136,10.3136,10.2048,10.2147,1300.0
2008-07-03 10:45:00,10.34,10.4,10.34,10.4,1900.0,10.2246,10.2839,10.2246,10.2839,1900.0
2008-07-03 10:50:00,10.4,10.41,10.39,10.4,5000.0,10.2839,10.2938,10.274,10.2839,5000.0
2008-07-03 10:55:00,10.4,10.4,10.39,10.4,8700.0,10.2839,10.2839,10.274,10.2839,8700.0
2008-07-03 11:00:00,10.39,10.42,10.37,10.37,3600.0,10.274,10.3037,10.2542,10.2542,3600.0
2008-07-03 11:05:00,10.38,10.41,10.38,10.38,1800.0,10.2641,10.2938,10.2641,10.2641,1800.0
2008-07-03 11:10:00,10.38,10.41,10.38,10.4,2400.0,10.2641,10.2938,10.2641,10.2839,2400.0
2008-07-03 11:15:00,10.38,10.4,10.37,10.37,1100.0,10.2641,10.2839,10.2542,10.2542,1100.0
2008-07-03 11:20:00,10.38,10.38,10.35,10.37,800.0,10.2641,10.2641,10.2345,10.2542,800.0
2008-07-03 11:25:00,10.35,10.35,10.33,10.33,2700.0,10.2345,10.2345,10.2147,10.2147,2700.0
2008-07-03 11:30:00,10.32,10.33,10.25,10.26,4000.0,10.2048,10.2147,10.1356,10.1455,4000.0
2008-07-03 11:35:00,10.28,10.32,10.26,10.26,11200.0,10.1652,10.2048,10.1455,10.1455,11200.0
2008-07-03 11:40:00,10.31,10.31,10.27,10.27,1200.0,10.1949,10.1949,10.1554,10.1554,1200.0
2008-07-03 11:45:00,10.26,10.37,10.25,10.35,3800.0,10.1455,10.2542,10.1356,10.2345,3800.0
2008-07-03 11:50:00,10.35,10.35,10.31,10.31,2400.0,10.2345,10.2345,10.1949,10.1949,2400.0
2008-07-03 11:55:00,10.3,10.3,10.28,10.3,1300.0,10.185,10.185,10.1652,10.185,1300.0
2008-07-03 12:00:00,10.26,10.28,10.25,10.25,1200.0,10.1455,10.1652,10.1356,10.1356,1200.0
2008-07-03 12:05:00,10.25,10.26,10.25,10.25,1000.0,10.1356,10.1455,10.1356,10.1356,1000.0
2008-07-03 12:10:00,10.26,10.26,10.22,10.23,2400.0,10.1455,10.1455,10.1059,10.1158,2400.0
2008-07-03 12:15:00,10.23,10.28,10.23,10.25,2400.0,10.1158,10.1652,10.1158,10.1356,2400.0
2008-07-03 12:20:00,10.26,10.26,10.21,10.21,1700.0,10.1455,10.1455,10.096,10.096,1700.0
2008-07-03 12:25:00,10.25,10.25,10.21,10.21,1000.0,10.1356,10.1356,10.096,10.096,1000.0
2008-07-03 12:30:00,10.21,10.21,10.17,10.17,1200.0,10.096,10.096,10.0565,10.0565,1200.0
2008-07-03 12:35:00,10.13,10.23,10.13,10.23,2300.0,10.0169,10.1158,10.0169,10.1158,2300.0
2008-07-03 12:40:00,10.18,10.18,10.1,10.11,3800.0,10.0664,10.0664,9.9873,9.9971,3800.0
2008-07-03 12:45:00,10.1,10.11,10.08,10.1,1700.0,9.9873,9.9971,9.9675,9.9873,1700.0
2008-07-03 12:50:00,10.11,10.17,10.08,10.09,10000.0,9.9971,10.0565,9.9675,9.9774,10000.0
2008-07-03 12:55:00,10.1,10.1,10.09,10.1,1300.0,9.9873,9.9873,9.9774,9.9873,1300.0
2008-07-07 09:30:00,10.16,10.16,10.05,10.12,1600.0,10.0466,10.0466,9.9378,10.007,1600.0
2008-07-07 09:35:00,10.09,10.3,10.09,10.3,1700.0,9.9774,10.185,9.9774,10.185,1700.0
2008-07-07 09:40:00,10.21,10.21,10.17,10.18,400.0,10.096,10.096,10.0565,10.0664,400.0
2008-07-07 09:45:00,10.13,10.18,10.13,10.18,2100.0,10.0169,10.0664,10.0169,10.0664,2100.0
2008-07-07 09:50:00,10.19,10.25,10.17,10.25,1500.0,10.0762,10.1356,10.0565,10.1356,1500.0
2008-07-07 09:55:00,10.27,10.27,10.18,10.2,3200.0,10.1554,10.1554,10.0664,10.0861,3200.0
2008-07-07 10:00:00,10.19,10.21,10.1,10.18,2800.0,10.0762,10.096,9.9873,10.0664,2800.0
2008-07-07 10:05:00,10.17,10.17,10.08,10.08,1500.0,10.0565,10.0565,9.9675,9.9675,1500.0
2008-07-07 10:10:00,10.12,10.14,10.09,10.14,900.0,10.007,10.0268,9.9774,10.0268,900.0
2008-07-07 10:15:00,10.11,10.12,10.06,10.06,800.0,9.9971,10.007,9.9477,9.9477,800.0
2008-07-07 10:20:00,10.07,10.09,10.07,10.07,500.0,9.9576,9.9774,9.9576,9.9576,500.0
2008-07-07 10:25:00,10.11,10.11,10.11,10.11,300.0,9.9971,9.9971,9.9971,9.9971,300.0
2008-07-07 10:30:00,10.11,10.11,10.08,10.08,400.0,9.9971,9.9971,9.9675,9.9675,400.0
2008-07-07 10:35:00,10.09,10.11,10.07,10.09,1200.0,9.9774,9.9971,9.9576,9.9774,1200.0
2008-07-07 10:40:00,10.09,10.12,10.07,10.08,900.0,9.9774,10.007,9.9576,9.9675,900.0
2008-07-07 10:45:00,10.08,10.1,10.05,10.05,1400.0,9.9675,9.9873,9.9378,9.9378,1400.0
2008-07-07 10:50:00,10.03,10.04,10.01,10.01,3800.0,9.918,9.9279,9.8983,9.8983,3800.0
2008-07-07 10:55:00,10.01,10.02,9.96,9.97,16300.0,9.8983,9.9081,9.8488,9.8587,16300.0
2008-07-07 11:00:00,9.97,10.0,9.97,10.0,4300.0,9.8587,9.8884,9.8587,9.8884,4300.0
2008-07-07 11:05:00,10.0,10.0,9.99,10.0,4300.0,9.8884,9.8884,9.8785,9.8884,4300.0
2008-07-07 11:10:00,10.0,10.0,10.0,10.0,3200.0,9.8884,9.8884,9.8884,9.8884,3200.0
2008-07-07 11:15:00,10.0,10.0,9.99,10.0,3900.0,9.8884,9.8884,9.8785,9.8884,3900.0
2008-07-07 11:20:00,9.99,10.0,9.98,9.98,3900.0,9.8785,9.8884,9.8686,9.8686,3900.0
2008-07-07 11:25:00,9.99,10.0,9.98,10.0,1500.0,9.8785,9.8884,9.8686,9.8884,1500.0
2008-07-07 11:30:00,10.0,10.0,9.98,9.98,3700.0,9.8884,9.8884,9.8686,9.8686,3700.0
2008-07-07 11:35:00,10.0,10.0,10.0,10.0,1600.0,9.8884,9.8884,9.8884,9.8884,1600.0
2008-07-07 11:40:00,10.0,10.0,9.91,9.91,12700.0,9.8884,9.8884,9.7994,9.7994,12700.0
2008-07-07 11:45:00,9.9,9.92,9.87,9.87,2400.0,9.7895,9.8093,9.7598,9.7598,2400.0
2008-07-07 11:50:00,9.92,9.94,9.92,9.92,4900.0,9.8093,9.829,9.8093,9.8093,4900.0
2008-07-07 11:55:00,9.92,9.98,9.92,9.93,1600.0,9.8093,9.8686,9.8093,9.8191,1600.0
2008-07-07 12:00:00,9.94,9.96,9.91,9.91,2400.0,9.829,9.8488,9.7994,9.7994,2400.0
2008-07-07 12:05:00,9.92,9.97,9.92,9.96,2200.0,9.8093,9.8587,9.8093,9.8488,2200.0
2008-07-07 12:10:00,9.96,9.96,9.94,9.95,1600.0,9.8488,9.8488,9.829,9.8389,1600.0
2008-07-07 12:15:00,9.95,9.96,9.89,9.89,16700.0,9.8389,9.8488,9.7796,9.7796,16700.0
2008-07-07 12:20:00,9.87,9.92,9.87,9.92,4400.0,9.7598,9.8093,9.7598,9.8093,4400.0
2008-07-07 12:25:00,9.92,9.98,9.86,9.86,4600.0,9.8093,9.8686,9.7499,9.7499,4600.0
2008-07-07 12:30:00,9.86,9.86,9.81,9.81,3000.0,9.7499,9.7499,9.7005,9.7005,3000.0
2008-07-07 12:35:00,9.83,9.91,9.81,9.9,2400.0,9.7203,9.7994,9.7005,9.7895,2400.0
2008-07-07 12:40:00,9.91,9.98,9.88,9.88,2800.0,9.7994,9.8686,9.7697,9.7697,2800.0
2008-07-07 12:45:00,9.88,9.89,9.87,9.89,1500.0,9.7697,9.7796,9.7598,9.7796,1500.0
2008-07-07 12:50:00,9.89,9.94,9.85,9.92,1600.0,9.7796,9.829,9.74,9.8093,1600.0
2008-07-07 12:55:00,9.92,9.92,9.84,9.84,2100.0,9.8093,9.8093,9.7302,9.7302,2100.0
2008-07-07 13:00:00,9.81,9.87,9.81,9.84,1600.0,9.7005,9.7598,9.7005,9.7302,1600.0
2008-07-07 13:05:00,9.85,9.86,9.84,9.84,1800.0,9.74,9.7499,9.7302,9.7302,1800.0
2008-07-07 13:10:00,9.84,9.84,9.78,9.78,2300.0,9.7302,9.7302,9.6708,9.6708,2300.0
2008-07-07 13:15:00,9.78,9.83,9.77,9.77,1800.0,9.6708,9.7203,9.6609,9.6609,1800.0
2008-07-07 13:20:00,9.79,9.8,9.75,9.77,1900.0,9.6807,9.6906,9.6412,9.6609,1900.0
2008-07-07 13:25:00,9.77,9.79,9.75,9.77,2500.0,9.6609,9.6807,9.6412,9.6609,2500.0
2008-07-07 13:30:00,9.77,9.78,9.76,9.76,900.0,9.6609,9.6708,9.651,9.651,900.0
2008-07-07 13:35:00,9.77,9.77,9.74,9.75,5100.0,9.6609,9.6609,9.6313,9.6412,5100.0
2008-07-07 13:40:00,9.75,9.76,9.66,9.66,4400.0,9.6412,9.651,9.5522,9.5522,4400.0
2008-07-07 13:45:00,9.66,9.75,9.66,9.72,6300.0,9.5522,9.6412,9.5522,9.6115,6300.0
2008-07-07 13:50:00,9.72,9.75,9.7,9.71,1300.0,9.6115,9.6412,9.5917,9.6016,1300.0
2008-07-07 13:55:00,9.72,9.77,9.7,9.7,4400.0,9.6115,9.6609,9.5917,9.5917,4400.0
2008-07-07 14:00:00,9.71,9.78,9.7,9.78,1400.0,9.6016,9.6708,9.5917,9.6708,1400.0
2008-07-07 14:05:00,9.79,9.8,9.61,9.64,2900.0,9.6807,9.6906,9.5027,9.5324,2900.0
2008-07-07 14:10:00,9.65,9.71,9.62,9.7,4100.0,9.5423,9.6016,9.5126,9.5917,4100.0
2008-07-07 14:15:00,9.68,9.69,9.66,9.69,2400.0,9.5719,9.5818,9.5522,9.5818,2400.0
2008-07-07 14:20:00,9.71,9.72,9.63,9.63,2600.0,9.6016,9.6115,9.5225,9.5225,2600.0
2008-07-07 14:25:00,9.68,9.68,9.53,9.61,7000.0,9.5719,9.5719,9.4236,9.5027,7000.0
2008-07-07 14:30:00,9.62,9.62,9.56,9.57,3600.0,9.5126,9.5126,9.4533,9.4632,3600.0
2008-07-07 14:35:00,9.6,9.62,9.6,9.62,2500.0,9.4928,9.5126,9.4928,9.5126,2500.0
2008-07-07 14:40:00,9.62,9.62,9.56,9.61,4200.0,9.5126,9.5126,9.4533,9.5027,4200.0
2008-07-07 14:45:00,9.59,9.6,9.53,9.53,2900.0,9.4829,9.4928,9.4236,9.4236,2900.0
2008-07-07 14:50:00,9.57,9.62,9.56,9.58,12100.0,9.4632,9.5126,9.4533,9.4731,12100.0
2008-07-07 14:55:00,9.61,9.67,9.6,9.65,6200.0,9.5027,9.5621,9.4928,9.5423,6200.0
2008-07-07 15:00:00,9.65,9.79,9.65,9.77,10200.0,9.5423,9.6807,9.5423,9.6609,10200.0
2008-07-07 15:05:00,9.77,9.81,9.76,9.81,2400.0,9.6609,9.7005,9.651,9.7005,2400.0
2008-07-07 15:10:00,9.8,9.9,9.7,9.74,5700.0,9.6906,9.7895,9.5917,9.6313,5700.0
2008-07-07 15:15:00,9.77,9.81,9.76,9.8,5900.0,9.6609,9.7005,9.651,9.6906,5900.0
2008-07-07 15:20:00,9.81,9.84,9.79,9.82,3900.0,9.7005,9.7302,9.6807,9.7104,3900.0
2008-07-07 15:25:00,9.82,9.82,9.78,9.79,5000.0,9.7104,9.7104,9.6708,9.6807,5000.0
2008-07-07 15:30:00,9.79,9.85,9.79,9.85,11300.0,9.6807,9.74,9.6807,9.74,11300.0
2008-07-07 15:35:00,9.85,9.88,9.83,9.85,3400.0,9.74,9.7697,9.7203,9.74,3400.0
2008-07-07 15:40:00,9.85,9.86,9.73,9.73,7200.0,9.74,9.7499,9.6214,9.6214,7200.0
2008-07-07 15:45:00,9.76,9.79,9.71,9.71,10300.0,9.651,9.6807,9.6016,9.6016,10300.0
2008-07-07 15:50:00,9.71,9.76,9.65,9.69,6100.0,9.6016,9.651,9.5423,9.5818,6100.0
2008-07-07 15:55:00,9.67,9.69,9.62,9.63,8400.0,9.5621,9.5818,9.5126,9.5225,8400.0
2008-07-08 09:30:00,9.6,9.6,9.42,9.42,5400.0,9.4928,9.4928,9.3148,9.3148,5400.0
2008-07-08 09:35:00,9.42,9.62,9.42,9.5,7000.0,9.3148,9.5126,9.3148,9.3939,7000.0
2008-07-08 09:40:00,9.51,9.73,9.51,9.73,3600.0,9.4038,9.6214,9.4038,9.6214,3600.0
2008-07-08 09:45:00,9.72,9.72,9.67,9.72,1700.0,9.6115,9.6115,9.5621,9.6115,1700.0
2008-07-08 09:50:00,9.69,9.73,9.69,9.69,1600.0,9.5818,9.6214,9.5818,9.5818,1600.0
2008-07-08 09:55:00,9.73,9.73,9.6,9.61,3500.0,9.6214,9.6214,9.4928,9.5027,3500.0
2008-07-08 10:00:00,9.6,9.63,9.56,9.61,4500.0,9.4928,9.5225,9.4533,9.5027,4500.0
2008-07-08 10:05:00,9.6,9.7,9.56,9.64,8400.0,9.4928,9.5917,9.4533,9.5324,8400.0
2008-07-08 10:10:00,9.64,9.7,9.58,9.59,4900.0,9.5324,9.5917,9.4731,9.4829,4900.0
2008-07-08 10:15:00,9.58,9.62,9.58,9.62,1300.0,9.4731,9.5126,9.4731,9.5126,1300.0
2008-07-08 10:20:00,9.61,9.65,9.61,9.64,1100.0,9.5027,9.5423,9.5027,9.5324,1100.0
2008-07-08 10:25:00,9.61,9.74,9.61,9.74,5400.0,9.5027,9.6313,9.5027,9.6313,5400.0
2008-07-08 10:30:00,9.75,9.75,9.63,9.66,2700.0,9.6412,9.6412,9.5225,9.5522,2700.0
2008-07-08 10:35:00,9.67,9.69,9.62,9.68,2800.0,9.5621,9.5818,9.5126,9.5719,2800.0
2008-07-08 10:40:00,9.66,9.68,9.66,9.66,3300.0,9.5522,9.5719,9.5522,9.5522,3300.0
2008-07-08 10:45:00,9.66,9.72,9.62,9.67,3700.0,9.5522,9.6115,9.5126,9.5621,3700.0
2008-07-08 10:50:00,9.71,9.75,9.7,9.72,10100.0,9.6016,9.6412,9.5917,9.6115,10100.0
2008-07-08 10:55:00,9.75,9.77,9.72,9.72,2600.0,9.6412,9.6609,9.6115,9.6115,2600.0
2008-07-08 11:00:00,9.7,9.71,9.67,9.7,3700.0,9.5917,9.6016,9.5621,9.5917,3700.0
2008-07-08 11:05:00,9.7,9.7,9.66,9.66,2200.0,9.5917,9.5917,9.5522,9.5522,2200.0
2008-07-08 11:10:00,9.7,9.72,9.67,9.7,5900.0,9.5917,9.6115,9.5621,9.5917,5900.0
2008-07-08 11:15:00,9.74,9.83,9.7,9.72,14700.0,9.6313,9.7203,9.5917,9.6115,14700.0
2008-07-08 11:20:00,9.77,9.8,9.73,9.76,4100.0,9.6609,9.6906,9.6214,9.651,4100.0
2008-07-08 11:25:00,9.76,9.8,9.71,9.8,6700.0,9.651,9.6906,9.6016,9.6906,6700.0
2008-07-08 11:30:00,9.8,9.8,9.73,9.79,6200.0,9.6906,9.6906,9.6214,9.6807,6200.0
2008-07-08 11:35:00,9.79,9.8,9.78,9.8,1600.0,9.6807,9.6906,9.6708,9.6906,1600.0
2008-07-08 11:40:00,9.77,9.77,9.77,9.77,200.0,9.6609,9.6609,9.6609,9.6609,200.0
2008-07-08 11:45:00,9.78,9.8,9.76,9.76,5600.0,9.6708,9.6906,9.651,9.651,5600.0
2008-07-08 11:50:00,9.78,9.8,9.75,9.8,2200.0,9.6708,9.6906,9.6412,9.6906,2200.0
2008-07-08 11:55:00,9.78,9.79,9.77,9.79,400.0,9.6708,9.6807,9.6609,9.6807,400.0
2008-07-08 12:00:00,9.79,9.79,9.77,9.79,1500.0,9.6807,9.6807,9.6609,9.6807,1500.0
2008-07-08 12:05:00,9.79,9.8,9.74,9.79,4100.0,9.6807,9.6906,9.6313,9.6807,4100.0
2008-07-08 12:10:00,9.79,9.8,9.77,9.79,9500.0,9.6807,9.6906,9.6609,9.6807,9500.0
2008-07-08 12:15:00,9.79,9.8,9.75,9.8,17600.0,9.6807,9.6906,9.6412,9.6906,17600.0
2008-07-08 12:20:00,9.79,9.81,9.76,9.8,3600.0,9.6807,9.7005,9.651,9.6906,3600.0
2008-07-08 12:25:00,9.79,9.96,9.79,9.93,8900.0,9.6807,9.8488,9.6807,9.8191,8900.0
2008-07-08 12:30:00,9.93,9.97,9.93,9.97,2600.0,9.8191,9.8587,9.8191,9.8587,2600.0
2008-07-08 12:35:00,9.94,9.98,9.93,9.94,2000.0,9.829,9.8686,9.8191,9.829,2000.0
2008-07-08 12:40:00,9.94,9.94,9.94,9.94,100.0,9.829,9.829,9.829,9.829,100.0
2008-07-08 12:45:00,9.93,9.93,9.87,9.87,2200.0,9.8191,9.8191,9.7598,9.7598,2200.0
2008-07-08 12:50:00,9.87,9.88,9.82,9.82,700.0,9.7598,9.7697,9.7104,9.7104,700.0
2008-07-08 12:55:00,9.81,9.83,9.81,9.82,700.0,9.7005,9.7203,9.7005,9.7104,700.0
2008-07-08 13:00:00,9.82,9.84,9.8,9.8,1800.0,9.7104,9.7302,9.6906,9.6906,1800.0
2008-07-08 13:05:00,9.8,9.82,9.8,9.8,1100.0,9.6906,9.7104,9.6906,9.6906,1100.0
2008-07-08 13:10:00,9.8,9.8,9.8,9.8,500.0,9.6906,9.6906,9.6906,9.6906,500.0
2008-07-08 13:15:00,9.79,9.79,9.77,9.77,700.0,9.6807,9.6807,9.6609,9.6609,700.0
2008-07-08 13:20:00,9.76,9.76,9.74,9.74,1700.0,9.651,9.651,9.6313,9.6313,1700.0
2008-07-08 13:25:00,9.73,9.77,9.72,9.75,1900.0,9.6214,9.6609,9.6115,9.6412,1900.0
2008-07-08 13:30:00,9.74,9.74,9.73,9.74,300.0,9.6313,9.6313,9.6214,9.6313,300.0
2008-07-08 13:35:00,9.74,9.75,9.74,9.74,1900.0,9.6313,9.6412,9.6313,9.6313,1900.0
2008-07-08 13:40:00,9.72,9.74,9.7,9.73,4700.0,9.6115,9.6313,9.5917,9.6214,4700.0
2008-07-08 13:45:00,9.75,9.77,9.74,9.74,2400.0,9.6412,9.6609,9.6313,9.6313,2400.0
2008-07-08 13:50:00,9.74,9.75,9.7,9.73,2600.0,9.6313,9.6412,9.5917,9.6214,2600.0
2008-07-08 13:55:00,9.75,9.75,9.73,9.75,400.0,9.6412,9.6412,9.6214,9.6412,400.0
2008-07-08 14:00:00,9.76,9.8,9.76,9.8,2700.0,9.651,9.6906,9.651,9.6906,2700.0
2008-07-08 14:05:00,9.79,9.8,9.79,9.8,1300.0,9.6807,9.6906,9.6807,9.6906,1300.0
2008-07-08 14:10:00,9.8,9.81,9.78,9.8,12600.0,9.6906,9.7005,9.6708,9.6906,12600.0
2008-07-08 14:15:00,9.81,9.83,9.79,9.83,1100.0,9.7005,9.7203,9.6807,9.7203,1100.0
2008-07-08 14:20:00,9.81,9.84,9.81,9.81,900.0,9.7005,9.7302,9.7005,9.7005,900.0
2008-07-08 14:25:00,9.81,9.83,9.81,9.82,1900.0,9.7005,9.7203,9.7005,9.7104,1900.0
2008-07-08 14:30:00,9.83,9.88,9.81,9.88,6000.0,9.7203,9.7697,9.7005,9.7697,6000.0
2008-07-08 14:35:00,9.87,9.89,9.87,9.87,1800.0,9.7598,9.7796,9.7598,9.7598,1800.0
2008-07-08 14:40:00,9.89,9.93,9.89,9.93,1500.0,9.7796,9.8191,9.7796,9.8191,1500.0
2008-07-08 14:45:00,9.92,9.94,9.92,9.93,900.0,9.8093,9.829,9.8093,9.8191,900.0
2008-07-08 14:50:00,9.93,9.94,9.92,9.93,2800.0,9.8191,9.829,9.8093,9.8191,2800.0
2008-07-08 14:55:00,9.92,9.98,9.92,9.98,2800.0,9.8093,9.8686,9.8093,9.8686,2800.0
2008-07-08 15:00:00,9.98,9.99,9.91,9.96,6200.0,9.8686,9.8785,9.7994,9.8488,6200.0
2008-07-08 15:05:00,9.96,10.0,9.96,9.98,2100.0,9.8488,9.8884,9.8488,9.8686,2100.0
2008-07-08 15:10:00,9.98,9.98,9.93,9.94,3400.0,9.8686,9.8686,9.8191,9.829,3400.0
2008-07-08 15:15:00,9.96,9.99,9.95,9.96,800.0,9.8488,9.8785,9.8389,9.8488,800.0
2008-07-08 15:20:00,9.98,9.98,9.93,9.95,2300.0,9.8686,9.8686,9.8191,9.8389,2300.0
2008-07-08 15:25:00,9.93,9.98,9.93,9.97,1900.0,9.8191,9.8686,9.8191,9.8587,1900.0
2008-07-08 15:30:00,9.98,9.99,9.96,9.97,3500.0,9.8686,9.8785,9.8488,9.8587,3500.0
2008-07-08 15:35:00,9.98,10.0,9.96,9.99,6400.0,9.8686,9.8884,9.8488,9.8785,6400.0
2008-07-08 15:40:00,9.97,9.98,9.94,9.97,7900.0,9.8587,9.8686,9.829,9.8587,7900.0
2008-07-08 15:45:00,9.95,9.97,9.92,9.92,8700.0,9.8389,9.8587,9.8093,9.8093,8700.0
2008-07-08 15:50:00,9.94,10.07,9.94,10.07,11800.0,9.829,9.9576,9.829,9.9576,11800.0
2008-07-08 15:55:00,10.06,10.08,10.04,10.05,11000.0,9.9477,9.9675,9.9279,9.9378,11000.0
2008-07-09 09:30:00,10.07,10.07,9.95,10.0,2600.0,9.9576,9.9576,9.8389,9.8884,2600.0
2008-07-09 09:35:00,10.03,10.05,10.03,10.04,4700.0,9.918,9.9378,9.918,9.9279,4700.0
2008-07-09 09:40:00,10.05,10.08,10.05,10.08,1700.0,9.9378,9.9675,9.9378,9.9675,1700.0
2008-07-09 09:45:00,10.08,10.21,10.08,10.2,2500.0,9.9675,10.096,9.9675,10.0861,2500.0
2008-07-09 09:50:00,10.2,10.26,10.2,10.2,11600.0,10.0861,10.1455,10.0861,10.0861,11600.0
2008-07-09 09:55:00,10.2,10.29,10.2,10.29,2200.0,10.0861,10.1751,10.0861,10.1751,2200.0
2008-07-09 10:00:00,10.29,10.29,10.25,10.25,2400.0,10.1751,10.1751,10.1356,10.1356,2400.0
2008-07-09 10:05:00,10.25,10.25,10.2,10.21,23000.0,10.1356,10.1356,10.0861,10.096,23000.0
2008-07-09 10:10:00,10.21,10.25,10.2,10.22,9300.0,10.096,10.1356,10.0861,10.1059,9300.0
2008-07-09 10:15:00,10.22,10.28,10.21,10.26,16600.0,10.1059,10.1652,10.096,10.1455,16600.0
2008-07-09 10:20:00,10.25,10.29,10.22,10.29,7800.0,10.1356,10.1751,10.1059,10.1751,7800.0
2008-07-09 10:25:00,10.3,10.3,10.28,10.28,500.0,10.185,10.185,10.1652,10.1652,500.0
2008-07-09 10:30:00,10.3,10.3,10.25,10.25,6700.0,10.185,10.185,10.1356,10.1356,6700.0
2008-07-09 10:35:00,10.23,10.25,10.2,10.2,2800.0,10.1158,10.1356,10.0861,10.0861,2800.0
2008-07-09 10:40:00,10.17,10.24,10.17,10.24,1900.0,10.0565,10.1257,10.0565,10.1257,1900.0
2008-07-09 10:45:00,10.25,10.28,10.24,10.27,7700.0,10.1356,10.1652,10.1257,10.1554,7700.0
2008-07-09 10:50:00,10.28,10.28,10.24,10.24,7400.0,10.1652,10.1652,10.1257,10.1257,7400.0
2008-07-09 10:55:00,10.24,10.25,10.22,10.22,6200.0,10.1257,10.1356,10.1059,10.1059,6200.0
2008-07-09 11:00:00,10.24,10.25,10.22,10.25,2900.0,10.1257,10.1356,10.1059,10.1356,2900.0
2008-07-09 11:05:00,10.29,10.29,10.26,10.26,900.0,10.1751,10.1751,10.1455,10.1455,900.0
2008-07-09 11:10:00,10.25,10.25,10.22,10.25,1900.0,10.1356,10.1356,10.1059,10.1356,1900.0
2008-07-09 11:15:00,10.25,10.25,10.22,10.25,1600.0,10.1356,10.1356,10.1059,10.1356,1600.0
2008-07-09 11:20:00,10.25,10.25,10.24,10.25,1800.0,10.1356,10.1356,10.1257,10.1356,1800.0
2008-07-09 11:25:00,10.25,10.25,10.24,10.25,800.0,10.1356,10.1356,10.1257,10.1356,800.0
2008-07-09 11:30:00,10.25,10.27,10.24,10.27,1700.0,10.1356,10.1554,10.1257,10.1554,1700.0
2008-07-09 11:35:00,10.27,10.29,10.25,10.25,5500.0,10.1554,10.1751,10.1356,10.1356,5500.0
2008-07-09 11:40:00,10.25,10.28,10.23,10.28,5200.0,10.1356,10.1652,10.1158,10.1652,5200.0
2008-07-09 11:45:00,10.29,10.3,10.29,10.3,600.0,10.1751,10.185,10.1751,10.185,600.0
2008-07-09 11:50:00,10.29,10.3,10.25,10.26,1000.0,10.1751,10.185,10.1356,10.1455,1000.0
2008-07-09 11:55:00,10.25,10.27,10.25,10.25,13200.0,10.1356,10.1554,10.1356,10.1356,13200.0
2008-07-09 12:00:00,10.25,10.27,10.25,10.27,17100.0,10.1356,10.1554,10.1356,10.1554,17100.0
2008-07-09 12:05:00,10.27,10.27,10.25,10.25,400.0,10.1554,10.1554,10.1356,10.1356,400.0
2008-07-09 12:10:00,10.26,10.26,10.25,10.26,21600.0,10.1455,10.1455,10.1356,10.1455,21600.0
2008-07-09 12:15:00,10.26,10.26,10.22,10.25,6400.0,10.1455,10.1455,10.1059,10.1356,6400.0
2008-07-09 12:20:00,10.24,10.25,10.24,10.24,600.0,10.1257,10.1356,10.1257,10.1257,600.0
2008-07-09 12:25:00,10.25,10.25,10.22,10.25,55400.0,10.1356,10.1356,10.1059,10.1356,55400.0
2008-07-09 12:30:00,10.25,10.25,10.24,10.24,10900.0,10.1356,10.1356,10.1257,10.1257,10900.0
2008-07-09 12:35:00,10.24,10.24,10.22,10.22,4600.0,10.1257,10.1257,10.1059,10.1059,4600.0
2008-07-09 12:40:00,10.23,10.23,10.19,10.2,2500.0,10.1158,10.1158,10.0762,10.0861,2500.0
2008-07-09 12:45:00,10.17,10.18,10.14,10.18,4100.0,10.0565,10.0664,10.0268,10.0664,4100.0
2008-07-09 12:50:00,10.15,10.15,10.11,10.14,1800.0,10.0367,10.0367,9.9971,10.0268,1800.0
2008-07-09 12:55:00,10.15,10.15,10.14,10.14,2100.0,10.0367,10.0367,10.0268,10.0268,2100.0
2008-07-09 13:00:00,10.15,10.22,10.14,10.15,11700.0,10.0367,10.1059,10.0268,10.0367,11700.0
2008-07-09 13:05:00,10.1,10.1,10.1,10.1,100.0,9.9873,9.9873,9.9873,9.9873,100.0
2008-07-09 13:10:00,10.12,10.15,10.12,10.15,1500.0,10.007,10.0367,10.007,10.0367,1500.0
2008-07-09 13:15:00,10.14,10.18,10.14,10.18,1600.0,10.0268,10.0664,10.0268,10.0664,1600.0
2008-07-09 13:20:00,10.21,10.25,10.2,10.2,10100.0,10.096,10.1356,10.0861,10.0861,10100.0
2008-07-09 13:25:00,10.21,10.23,10.2,10.21,1600.0,10.096,10.1158,10.0861,10.096,1600.0
2008-07-09 13:30:00,10.21,10.23,10.21,10.23,2000.0,10.096,10.1158,10.096,10.1158,2000.0
2008-07-09 13:35:00,10.23,10.25,10.19,10.23,8100.0,10.1158,10.1356,10.0762,10.1158,8100.0
2008-07-09 13:40:00,10.23,10.23,10.21,10.23,5200.0,10.1158,10.1158,10.096,10.1158,5200.0
2008-07-09 13:45:00,10.21,10.23,10.14,10.14,2700.0,10.096,10.1158,10.0268,10.0268,2700.0
2008-07-09 13:50:00,10.14,10.15,10.11,10.15,7800.0,10.0268,10.0367,9.9971,10.0367,7800.0
2008-07-09 13:55:00,10.14,10.22,10.14,10.2,3400.0,10.0268,10.1059,10.0268,10.0861,3400.0
2008-07-09 14:00:00,10.19,10.21,10.19,10.2,7400.0,10.0762,10.096,10.0762,10.0861,7400.0
2008-07-09 14:05:00,10.2,10.23,10.19,10.22,13600.0,10.0861,10.1158,10.0762,10.1059,13600.0
2008-07-09 14:10:00,10.22,10.25,10.22,10.24,2900.0,10.1059,10.1356,10.1059,10.1257,2900.0
2008-07-09 14:15:00,10.25,10.25,10.17,10.18,4300.0,10.1356,10.1356,10.0565,10.0664,4300.0
2008-07-09 14:20:00,10.17,10.22,10.17,10.2,3900.0,10.0565,10.1059,10.0565,10.0861,3900.0
2008-07-09 14:25:00,10.2,10.2,10.2,10.2,7900.0,10.0861,10.0861,10.0861,10.0861,7900.0
2008-07-09 14:30:00,10.21,10.21,10.18,10.18,2600.0,10.096,10.096,10.0664,10.0664,2600.0
2008-07-09 14:35:00,10.19,10.2,10.11,10.14,12300.0,10.0762,10.0861,9.9971,10.0268,12300.0
2008-07-09 14:40:00,10.15,10.2,10.15,10.2,2300.0,10.0367,10.0861,10.0367,10.0861,2300.0
2008-07-09 14:45:00,10.18,10.2,10.17,10.17,300.0,10.0664,10.0861,10.0565,10.0565,300.0
2008-07-09 14:50:00,10.17,10.17,10.15,10.15,2100.0,10.0565,10.0565,10.0367,10.0367,2100.0
2008-07-09 14:55:00,10.15,10.15,10.15,10.15,7600.0,10.0367,10.0367,10.0367,10.0367,7600.0
2008-07-09 15:00:00,10.14,10.14,10.03,10.04,1600.0,10.0268,10.0268,9.918,9.9279,1600.0
2008-07-09 15:05:00,10.04,10.04,10.02,10.03,1300.0,9.9279,9.9279,9.9081,9.918,1300.0
2008-07-09 15:10:00,10.01,10.01,9.99,9.99,800.0,9.8983,9.8983,9.8785,9.8785,800.0
2008-07-09 15:15:00,9.97,9.98,9.97,9.98,1000.0,9.8587,9.8686,9.8587,9.8686,1000.0
2008-07-09 15:20:00,9.99,9.99,9.98,9.99,1000.0,9.8785,9.8785,9.8686,9.8785,1000.0
2008-07-09 15:25:00,9.98,9.99,9.98,9.99,500.0,9.8686,9.8785,9.8686,9.8785,500.0
2008-07-09 15:30:00,9.99,9.99,9.93,9.93,2300.0,9.8785,9.8785,9.8191,9.8191,2300.0
2008-07-09 15:35:00,9.94,9.95,9.87,9.87,3600.0,9.829,9.8389,9.7598,9.7598,3600.0
2008-07-09 15:40:00,9.87,9.87,9.81,9.81,2300.0,9.7598,9.7598,9.7005,9.7005,2300.0
2008-07-09 15:45:00,9.8,9.82,9.74,9.74,5200.0,9.6906,9.7104,9.6313,9.6313,5200.0
2008-07-09 15:50:00,9.73,9.81,9.72,9.79,3500.0,9.6214,9.7005,9.6115,9.6807,3500.0
2008-07-09 15:55:00,9.79,9.8,9.76,9.77,6600.0,9.6807,9.6906,9.651,9.6609,6600.0
2008-07-10 09:30:00,9.75,9.79,9.75,9.79,2100.0,9.6412,9.6807,9.6412,9.6807,2100.0
2008-07-10 09:35:00,9.8,9.8,9.72,9.8,2300.0,9.6906,9.6906,9.6115,9.6906,2300.0
2008-07-10 09:40:00,9.92,9.92,9.75,9.85,2500.0,9.8093,9.8093,9.6412,9.74,2500.0
2008-07-10 09:45:00,9.86,9.96,9.85,9.87,1700.0,9.7499,9.8488,9.74,9.7598,1700.0
2008-07-10 09:50:00,9.88,9.91,9.85,9.85,1600.0,9.7697,9.7994,9.74,9.74,1600.0
2008-07-10 09:55:00,9.86,9.86,9.79,9.79,1200.0,9.7499,9.7499,9.6807,9.6807,1200.0
2008-07-10 10:00:00,9.8,9.9,9.79,9.79,1400.0,9.6906,9.7895,9.6807,9.6807,1400.0
2008-07-10 10:05:00,9.79,10.0,9.79,10.0,2900.0,9.6807,9.8884,9.6807,9.8884,2900.0
2008-07-10 10:10:00,9.96,9.99,9.93,9.93,1200.0,9.8488,9.8785,9.8191,9.8191,1200.0
2008-07-10 10:15:00,9.81,9.88,9.79,9.83,1600.0,9.7005,9.7697,9.6807,9.7203,1600.0
2008-07-10 10:20:00,9.84,9.92,9.84,9.9,1700.0,9.7302,9.8093,9.7302,9.7895,1700.0
2008-07-10 10:25:00,9.92,10.0,9.89,10.0,3200.0,9.8093,9.8884,9.7796,9.8884,3200.0
2008-07-10 10:30:00,9.97,9.98,9.89,9.89,3300.0,9.8587,9.8686,9.7796,9.7796,3300.0
2008-07-10 10:35:00,9.93,10.0,9.92,10.0,2100.0,9.8191,9.8884,9.8093,9.8884,2100.0
2008-07-10 10:40:00,10.0,10.0,10.0,10.0,5400.0,9.8884,9.8884,9.8884,9.8884,5400.0
2008-07-10 10:45:00,10.0,10.0,9.98,9.99,1900.0,9.8884,9.8884,9.8686,9.8785,1900.0
2008-07-10 10:50:00,10.0,10.0,9.96,9.96,1500.0,9.8884,9.8884,9.8488,9.8488,1500.0
2008-07-10 10:55:00,9.96,10.0,9.96,10.0,1500.0,9.8488,9.8884,9.8488,9.8884,1500.0
2008-07-10 11:00:00,10.0,10.0,9.99,9.99,2000.0,9.8884,9.8884,9.8785,9.8785,2000.0
2008-07-10 11:05:00,10.0,10.0,9.97,9.97,2100.0,9.8884,9.8884,9.8587,9.8587,2100.0
2008-07-10 11:10:00,9.99,10.0,9.99,10.0,1700.0,9.8785,9.8884,9.8785,9.8884,1700.0
2008-07-10 11:15:00,9.98,9.99,9.88,9.89,1900.0,9.8686,9.8785,9.7697,9.7796,1900.0
2008-07-10 11:20:00,9.9,9.96,9.9,9.96,1000.0,9.7895,9.8488,9.7895,9.8488,1000.0
2008-07-10 11:25:00,9.94,9.96,9.93,9.94,1200.0,9.829,9.8488,9.8191,9.829,1200.0
2008-07-10 11:30:00,10.0,10.0,9.97,9.97,2000.0,9.8884,9.8884,9.8587,9.8587,2000.0
2008-07-10 11:35:00,9.99,10.0,9.99,10.0,800.0,9.8785,9.8884,9.8785,9.8884,800.0
2008-07-10 11:40:00,10.0,10.01,9.98,10.01,1000.0,9.8884,9.8983,9.8686,9.8983,1000.0
2008-07-10 11:45:00,10.02,10.05,10.02,10.02,2400.0,9.9081,9.9378,9.9081,9.9081,2400.0
2008-07-10 11:50:00,10.01,10.04,10.0,10.04,800.0,9.8983,9.9279,9.8884,9.9279,800.0
2008-07-10 11:55:00,10.02,10.04,10.02,10.04,1600.0,9.9081,9.9279,9.9081,9.9279,1600.0
2008-07-10 12:00:00,10.04,10.04,10.03,10.03,1300.0,9.9279,9.9279,9.918,9.918,1300.0
2008-07-10 12:05:00,10.04,10.05,10.04,10.05,1700.0,9.9279,9.9378,9.9279,9.9378,1700.0
2008-07-10 12:10:00,10.05,10.05,10.05,10.05,0.0,9.9378,9.9378,9.9378,9.9378,0.0
2008-07-10 12:15:00,10.04,10.05,10.02,10.02,9500.0,9.9279,9.9378,9.9081,9.9081,9500.0
2008-07-10 12:20:00,10.05,10.05,10.05,10.05,200.0,9.9378,9.9378,9.9378,9.9378,200.0
2008-07-10 12:25:00,10.02,10.02,10.02,10.02,300.0,9.9081,9.9081,9.9081,9.9081,300.0
2008-07-10 12:30:00,10.04,10.04,10.03,10.03,500.0,9.9279,9.9279,9.918,9.918,500.0
2008-07-10 12:35:00,10.03,10.04,10.01,10.01,3000.0,9.918,9.9279,9.8983,9.8983,3000.0
2008-07-10 12:40:00,10.02,10.05,10.02,10.04,2300.0,9.9081,9.9378,9.9081,9.9279,2300.0
2008-07-10 12:45:00,10.04,10.04,9.99,10.0,2400.0,9.9279,9.9279,9.8785,9.8884,2400.0
2008-07-10 12:50:00,10.0,10.0,9.96,9.97,700.0,9.8884,9.8884,9.8488,9.8587,700.0
2008-07-10 12:55:00,9.93,9.94,9.93,9.94,1600.0,9.8191,9.829,9.8191,9.829,1600.0
2008-07-10 13:00:00,9.94,10.0,9.94,9.97,2800.0,9.829,9.8884,9.829,9.8587,2800.0
2008-07-10 13:05:00,9.99,10.0,9.98,10.0,1100.0,9.8785,9.8884,9.8686,9.8884,1100.0
2008-07-10 13:10:00,9.97,10.0,9.97,10.0,600.0,9.8587,9.8884,9.8587,9.8884,600.0
2008-07-10 13:15:00,9.98,10.0,9.98,10.0,300.0,9.8686,9.8884,9.8686,9.8884,300.0
2008-07-10 13:20:00,10.0,10.0,9.98,9.98,1100.0,9.8884,9.8884,9.8686,9.8686,1100.0
2008-07-10 13:25:00,9.98,9.98,9.98,9.98,0.0,9.8686,9.8686,9.8686,9.8686,0.0
2008-07-10 13:30:00,9.99,10.0,9.99,10.0,2900.0,9.8785,9.8884,9.8785,9.8884,2900.0
2008-07-10 13:35:00,9.99,10.0,9.99,10.0,3700.0,9.8785,9.8884,9.8785,9.8884,3700.0
2008-07-10 13:40:00,10.0,10.0,9.99,10.0,1500.0,9.8884,9.8884,9.8785,9.8884,1500.0
2008-07-10 13:45:00,9.99,10.0,9.98,10.0,1700.0,9.8785,9.8884,9.8686,9.8884,1700.0
2008-07-10 13:50:00,10.0,10.0,9.99,10.0,2200.0,9.8884,9.8884,9.8785,9.8884,2200.0
2008-07-10 13:55:00,10.0,10.0,9.99,10.0,1600.0,9.8884,9.8884,9.8785,9.8884,1600.0
2008-07-10 14:00:00,9.99,10.0,9.99,9.99,2900.0,9.8785,9.8884,9.8785,9.8785,2900.0
2008-07-10 14:05:00,9.98,10.0,9.98,10.0,400.0,9.8686,9.8884,9.8686,9.8884,400.0
2008-07-10 14:10:00,9.97,10.0,9.97,9.98,800.0,9.8587,9.8884,9.8587,9.8686,800.0
2008-07-10 14:15:00,9.99,9.99,9.97,9.99,2000.0,9.8785,9.8785,9.8587,9.8785,2000.0
2008-07-10 14:20:00,10.0,10.0,9.99,9.99,2100.0,9.8884,9.8884,9.8785,9.8785,2100.0
2008-07-10 14:25:00,9.99,10.0,9.9,9.9,3800.0,9.8785,9.8884,9.7895,9.7895,3800.0
2008-07-10 14:30:00,9.9,9.91,9.89,9.91,2000.0,9.7895,9.7994,9.7796,9.7994,2000.0
2008-07-10 14:35:00,9.9,9.96,9.89,9.95,3000.0,9.7895,9.8488,9.7796,9.8389,3000.0
2008-07-10 14:40:00,9.95,9.95,9.85,9.89,2600.0,9.8389,9.8389,9.74,9.7796,2600.0
2008-07-10 14:45:00,9.88,9.88,9.83,9.84,800.0,9.7697,9.7697,9.7203,9.7302,800.0
2008-07-10 14:50:00,9.83,9.83,9.8,9.83,1500.0,9.7203,9.7203,9.6906,9.7203,1500.0
2008-07-10 14:55:00,9.82,9.87,9.82,9.84,1300.0,9.7104,9.7598,9.7104,9.7302,1300.0
2008-07-10 15:00:00,9.83,9.88,9.83,9.86,6600.0,9.7203,9.7697,9.7203,9.7499,6600.0
2008-07-10 15:05:00,9.83,9.86,9.83,9.84,800.0,9.7203,9.7499,9.7203,9.7302,800.0
2008-07-10 15:10:00,9.84,9.84,9.81,9.84,5800.0,9.7302,9.7302,9.7005,9.7302,5800.0
2008-07-10 15:15:00,9.84,9.84,9.83,9.83,2700.0,9.7302,9.7302,9.7203,9.7203,2700.0
2008-07-10 15:20:00,9.82,9.85,9.75,9.84,15200.0,9.7104,9.74,9.6412,9.7302,15200.0
2008-07-10 15:25:00,9.83,9.84,9.8,9.8,2200.0,9.7203,9.7302,9.6906,9.6906,2200.0
2008-07-10 15:30:00,9.8,9.81,9.79,9.79,1700.0,9.6906,9.7005,9.6807,9.6807,1700.0
2008-07-10 15:35:00,9.78,9.78,9.74,9.74,3900.0,9.6708,9.6708,9.6313,9.6313,3900.0
2008-07-10 15:40:00,9.73,9.8,9.73,9.78,8700.0,9.6214,9.6906,9.6214,9.6708,8700.0
2008-07-10 15:45:00,9.78,9.79,9.76,9.79,2300.0,9.6708,9.6807,9.651,9.6807,2300.0
2008-07-10 15:50:00,9.8,9.8,9.73,9.78,22300.0,9.6906,9.6906,9.6214,9.6708,22300.0
2008-07-10 15:55:00,9.77,9.79,9.75,9.75,26900.0,9.6609,9.6807,9.6412,9.6412,26900.0
2008-07-11 09:30:00,9.64,9.64,9.38,9.39,4000.0,9.5324,9.5324,9.2753,9.2852,4000.0
2008-07-11 09:35:00,9.4,9.43,9.4,9.4,6200.0,9.2951,9.3247,9.2951,9.2951,6200.0
2008-07-11 09:40:00,9.37,9.45,9.31,9.45,4500.0,9.2654,9.3445,9.2061,9.3445,4500.0
2008-07-11 09:45:00,9.45,9.55,9.4,9.55,13600.0,9.3445,9.4434,9.2951,9.4434,13600.0
2008-07-11 09:50:00,9.55,9.55,9.45,9.48,8500.0,9.4434,9.4434,9.3445,9.3742,8500.0
2008-07-11 09:55:00,9.5,9.5,9.37,9.37,7200.0,9.3939,9.3939,9.2654,9.2654,7200.0
2008-07-11 10:00:00,9.35,9.4,9.35,9.37,5700.0,9.2456,9.2951,9.2456,9.2654,5700.0
2008-07-11 10:05:00,9.38,9.4,9.36,9.38,3800.0,9.2753,9.2951,9.2555,9.2753,3800.0
2008-07-11 10:10:00,9.37,9.38,9.33,9.33,1000.0,9.2654,9.2753,9.2258,9.2258,1000.0
2008-07-11 10:15:00,9.32,9.32,9.23,9.25,1800.0,9.216,9.216,9.127,9.1467,1800.0
2008-07-11 10:20:00,9.25,9.3,9.25,9.29,2600.0,9.1467,9.1962,9.1467,9.1863,2600.0
2008-07-11 10:25:00,9.29,9.3,9.21,9.25,5700.0,9.1863,9.1962,9.1072,9.1467,5700.0
2008-07-11 10:30:00,9.24,9.31,9.21,9.31,15300.0,9.1369,9.2061,9.1072,9.2061,15300.0
2008-07-11 10:35:00,9.27,9.29,9.27,9.29,700.0,9.1665,9.1863,9.1665,9.1863,700.0
2008-07-11 10:40:00,9.3,9.32,9.28,9.31,9900.0,9.1962,9.216,9.1764,9.2061,9900.0
2008-07-11 10:45:00,9.28,9.3,9.25,9.28,5900.0,9.1764,9.1962,9.1467,9.1764,5900.0
2008-07-11 10:50:00,9.29,9.3,9.29,9.3,2400.0,9.1863,9.1962,9.1863,9.1962,2400.0
2008-07-11 10:55:00,9.31,9.35,9.31,9.35,4500.0,9.2061,9.2456,9.2061,9.2456,4500.0
2008-07-11 11:00:00,9.34,9.36,9.34,9.34,2900.0,9.2357,9.2555,9.2357,9.2357,2900.0
2008-07-11 11:05:00,9.36,9.39,9.34,9.37,2800.0,9.2555,9.2852,9.2357,9.2654,2800.0
2008-07-11 11:10:00,9.38,9.44,9.35,9.43,7000.0,9.2753,9.3346,9.2456,9.3247,7000.0
2008-07-11 11:15:00,9.41,9.43,9.34,9.34,2900.0,9.305,9.3247,9.2357,9.2357,2900.0
2008-07-11 11:20:00,9.35,9.35,9.34,9.34,1000.0,9.2456,9.2456,9.2357,9.2357,1000.0
2008-07-11 11:25:00,9.35,9.35,9.34,9.34,10700.0,9.2456,9.2456,9.2357,9.2357,10700.0
2008-07-11 11:30:00,9.35,9.41,9.3,9.4,6300.0,9.2456,9.305,9.1962,9.2951,6300.0
2008-07-11 11:35:00,9.38,9.38,9.34,9.38,1000.0,9.2753,9.2753,9.2357,9.2753,1000.0
2008-07-11 11:40:00,9.38,9.4,9.38,9.4,1200.0,9.2753,9.2951,9.2753,9.2951,1200.0
2008-07-11 11:45:00,9.4,9.4,9.4,9.4,0.0,9.2951,9.2951,9.2951,9.2951,0.0
2008-07-11 11:50:00,9.39,9.39,9.36,9.38,3200.0,9.2852,9.2852,9.2555,9.2753,3200.0
2008-07-11 11:55:00,9.39,9.41,9.39,9.41,2300.0,9.2852,9.305,9.2852,9.305,2300.0
2008-07-11 12:00:00,9.41,9.41,9.38,9.39,7800.0,9.305,9.305,9.2753,9.2852,7800.0
2008-07-11 12:05:00,9.39,9.39,9.39,9.39,0.0,9.2852,9.2852,9.2852,9.2852,0.0
2008-07-11 12:10:00,9.39,9.4,9.35,9.36,6600.0,9.2852,9.2951,9.2456,9.2555,6600.0
2008-07-11 12:15:00,9.37,9.37,9.37,9.37,600.0,9.2654,9.2654,9.2654,9.2654,600.0
2008-07-11 12:20:00,9.37,9.37,9.37,9.37,100.0,9.2654,9.2654,9.2654,9.2654,100.0
2008-07-11 12:25:00,9.36,9.45,9.32,9.45,7600.0,9.2555,9.3445,9.216,9.3445,7600.0
2008-07-11 12:30:00,9.44,9.44,9.4,9.41,2700.0,9.3346,9.3346,9.2951,9.305,2700.0
2008-07-11 12:35:00,9.4,9.4,9.4,9.4,151200.0,9.2951,9.2951,9.2951,9.2951,151200.0
2008-07-11 12:40:00,9.41,9.41,9.4,9.4,300.0,9.305,9.305,9.2951,9.2951,300.0
2008-07-11 12:45:00,9.41,9.45,9.4,9.42,5700.0,9.305,9.3445,9.2951,9.3148,5700.0
2008-07-11 12:50:00,9.42,9.42,9.4,9.4,5700.0,9.3148,9.3148,9.2951,9.2951,5700.0
2008-07-11 12:55:00,9.4,9.44,9.4,9.42,3800.0,9.2951,9.3346,9.2951,9.3148,3800.0
2008-07-11 13:00:00,9.42,9.44,9.4,9.44,3300.0,9.3148,9.3346,9.2951,9.3346,3300.0
2008-07-11 13:05:00,9.44,9.44,9.44,9.44,0.0,9.3346,9.3346,9.3346,9.3346,0.0
2008-07-11 13:10:00,9.42,9.42,9.4,9.41,7900.0,9.3148,9.3148,9.2951,9.305,7900.0
2008-07-11 13:15:00,9.43,9.43,9.4,9.41,9900.0,9.3247,9.3247,9.2951,9.305,9900.0
2008-07-11 13:20:00,9.41,9.45,9.4,9.45,9400.0,9.305,9.3445,9.2951,9.3445,9400.0
2008-07-11 13:25:00,9.45,9.5,9.43,9.49,17300.0,9.3445,9.3939,9.3247,9.3841,17300.0
2008-07-11 13:30:00,9.49,9.5,9.49,9.5,1700.0,9.3841,9.3939,9.3841,9.3939,1700.0
2008-07-11 13:35:00,9.5,9.5,9.5,9.5,3700.0,9.3939,9.3939,9.3939,9.3939,3700.0
2008-07-11 13:40:00,9.5,9.53,9.5,9.52,3300.0,9.3939,9.4236,9.3939,9.4137,3300.0
2008-07-11 13:45:00,9.51,9.51,9.49,9.5,38500.0,9.4038,9.4038,9.3841,9.3939,38500.0
2008-07-11 13:50:00,9.49,9.5,9.49,9.5,1000.0,9.3841,9.3939,9.3841,9.3939,1000.0
2008-07-11 13:55:00,9.49,9.5,9.48,9.49,57400.0,9.3841,9.3939,9.3742,9.3841,57400.0
2008-07-11 14:00:00,9.49,9.51,9.48,9.5,20600.0,9.3841,9.4038,9.3742,9.3939,20600.0
2008-07-11 14:05:00,9.48,9.51,9.46,9.5,30500.0,9.3742,9.4038,9.3544,9.3939,30500.0
2008-07-11 14:10:00,9.5,9.52,9.48,9.5,17000.0,9.3939,9.4137,9.3742,9.3939,17000.0
2008-07-11 14:15:00,9.5,9.5,9.43,9.44,2200.0,9.3939,9.3939,9.3247,9.3346,2200.0
2008-07-11 14:20:00,9.45,9.47,9.42,9.43,5200.0,9.3445,9.3643,9.3148,9.3247,5200.0
2008-07-11 14:25:00,9.43,9.43,9.42,9.42,2600.0,9.3247,9.3247,9.3148,9.3148,2600.0
2008-07-11 14:30:00,9.45,9.46,9.44,9.44,2800.0,9.3445,9.3544,9.3346,9.3346,2800.0
2008-07-11 14:35:00,9.44,9.5,9.44,9.5,14500.0,9.3346,9.3939,9.3346,9.3939,14500.0
2008-07-11 14:40:00,9.51,9.51,9.5,9.5,2800.0,9.4038,9.4038,9.3939,9.3939,2800.0
2008-07-11 14:45:00,9.5,9.55,9.5,9.55,6400.0,9.3939,9.4434,9.3939,9.4434,6400.0
2008-07-11 14:50:00,9.55,9.61,9.55,9.57,5900.0,9.4434,9.5027,9.4434,9.4632,5900.0
2008-07-11 14:55:00,9.57,9.64,9.57,9.64,4500.0,9.4632,9.5324,9.4632,9.5324,4500.0
2008-07-11 15:00:00,9.64,9.65,9.61,9.61,6700.0,9.5324,9.5423,9.5027,9.5027,6700.0
2008-07-11 15:05:00,9.6,9.62,9.59,9.59,8500.0,9.4928,9.5126,9.4829,9.4829,8500.0
2008-07-11 15:10:00,9.58,9.61,9.53,9.53,2000.0,9.4731,9.5027,9.4236,9.4236,2000.0
2008-07-11 15:15:00,9.51,9.55,9.5,9.54,7700.0,9.4038,9.4434,9.3939,9.4335,7700.0
2008-07-11 15:20:00,9.55,9.55,9.49,9.49,15600.0,9.4434,9.4434,9.3841,9.3841,15600.0
2008-07-11 15:25:00,9.48,9.54,9.47,9.48,24200.0,9.3742,9.4335,9.3643,9.3742,24200.0
2008-07-11 15:30:00,9.48,9.49,9.44,9.44,6700.0,9.3742,9.3841,9.3346,9.3346,6700.0
2008-07-11 15:35:00,9.5,9.5,9.44,9.46,56800.0,9.3939,9.3939,9.3346,9.3544,56800.0
2008-07-11 15:40:00,9.44,9.45,9.36,9.41,4400.0,9.3346,9.3445,9.2555,9.305,4400.0
2008-07-11 15:45:00,9.39,9.41,9.29,9.29,6300.0,9.2852,9.305,9.1863,9.1863,6300.0
2008-07-11 15:50:00,9.29,9.37,9.29,9.34,5600.0,9.1863,9.2654,9.1863,9.2357,5600.0
2008-07-11 15:55:00,9.34,9.48,9.34,9.48,28200.0,9.2357,9.3742,9.2357,9.3742,28200.0
2008-07-14 09:30:00,9.73,9.73,9.73,9.73,4300.0,9.6214,9.6214,9.6214,9.6214,4300.0
2008-07-14 09:35:00,9.6,9.62,9.6,9.62,200.0,9.4928,9.5126,9.4928,9.5126,200.0
2008-07-14 09:40:00,9.6,9.6,9.57,9.57,900.0,9.4928,9.4928,9.4632,9.4632,900.0
2008-07-14 09:45:00,9.6,9.6,9.59,9.6,700.0,9.4928,9.4928,9.4829,9.4928,700.0
2008-07-14 09:50:00,9.6,9.64,9.6,9.64,26100.0,9.4928,9.5324,9.4928,9.5324,26100.0
2008-07-14 09:55:00,9.62,9.63,9.6,9.6,1500.0,9.5126,9.5225,9.4928,9.4928,1500.0
2008-07-14 10:00:00,9.6,9.61,9.53,9.53,1800.0,9.4928,9.5027,9.4236,9.4236,1800.0
2008-07-14 10:05:00,9.53,9.65,9.52,9.65,4800.0,9.4236,9.5423,9.4137,9.5423,4800.0
2008-07-14 10:10:00,9.61,9.61,9.54,9.6,5100.0,9.5027,9.5027,9.4335,9.4928,5100.0
2008-07-14 10:15:00,9.6,9.61,9.58,9.6,700.0,9.4928,9.5027,9.4731,9.4928,700.0
2008-07-14 10:20:00,9.61,9.62,9.61,9.62,700.0,9.5027,9.5126,9.5027,9.5126,700.0
2008-07-14 10:25:00,9.62,9.64,9.61,9.62,8700.0,9.5126,9.5324,9.5027,9.5126,8700.0
2008-07-14 10:30:00,9.62,9.63,9.61,9.61,2100.0,9.5126,9.5225,9.5027,9.5027,2100.0
2008-07-14 10:35:00,9.62,9.63,9.6,9.63,2500.0,9.5126,9.5225,9.4928,9.5225,2500.0
2008-07-14 10:40:00,9.6,9.6,9.55,9.57,2400.0,9.4928,9.4928,9.4434,9.4632,2400.0
2008-07-14 10:45:00,9.57,9.6,9.57,9.6,1800.0,9.4632,9.4928,9.4632,9.4928,1800.0
2008-07-14 10:50:00,9.61,9.61,9.6,9.6,1600.0,9.5027,9.5027,9.4928,9.4928,1600.0
2008-07-14 10:55:00,9.6,9.64,9.6,9.6,7400.0,9.4928,9.5324,9.4928,9.4928,7400.0
2008-07-14 11:00:00,9.6,9.61,9.6,9.61,500.0,9.4928,9.5027,9.4928,9.5027,500.0
2008-07-14 11:05:00,9.62,9.65,9.62,9.65,1300.0,9.5126,9.5423,9.5126,9.5423,1300.0
2008-07-14 11:10:00,9.65,9.65,9.65,9.65,100.0,9.5423,9.5423,9.5423,9.5423,100.0
2008-07-14 11:15:00,9.65,9.7,9.62,9.62,6700.0,9.5423,9.5917,9.5126,9.5126,6700.0
2008-07-14 11:20:00,9.63,9.63,9.6,9.6,1300.0,9.5225,9.5225,9.4928,9.4928,1300.0
2008-07-14 11:25:00,9.6,9.6,9.53,9.53,1400.0,9.4928,9.4928,9.4236,9.4236,1400.0
2008-07-14 11:30:00,9.53,9.53,9.53,9.53,0.0,9.4236,9.4236,9.4236,9.4236,0.0
2008-07-14 11:35:00,9.47,9.47,9.46,9.46,300.0,9.3643,9.3643,9.3544,9.3544,300.0
2008-07-14 11:40:00,9.45,9.46,9.45,9.46,200.0,9.3445,9.3544,9.3445,9.3544,200.0
2008-07-14 11:45:00,9.46,9.46,9.46,9.46,100.0,9.3544,9.3544,9.3544,9.3544,100.0
2008-07-14 11:50:00,9.47,9.5,9.47,9.48,1900.0,9.3643,9.3939,9.3643,9.3742,1900.0
2008-07-14 11:55:00,9.48,9.52,9.47,9.47,3900.0,9.3742,9.4137,9.3643,9.3643,3900.0
2008-07-14 12:00:00,9.5,9.58,9.5,9.57,1300.0,9.3939,9.4731,9.3939,9.4632,1300.0
2008-07-14 12:05:00,9.58,9.59,9.58,9.59,1000.0,9.4731,9.4829,9.4731,9.4829,1000.0
2008-07-14 12:10:00,9.58,9.58,9.58,9.58,100.0,9.4731,9.4731,9.4731,9.4731,100.0
2008-07-14 12:15:00,9.57,9.57,9.57,9.57,200.0,9.4632,9.4632,9.4632,9.4632,200.0
2008-07-14 12:20:00,9.59,9.59,9.58,9.58,400.0,9.4829,9.4829,9.4731,9.4731,400.0
2008-07-14 12:25:00,9.58,9.58,9.57,9.58,400.0,9.4731,9.4731,9.4632,9.4731,400.0
2008-07-14 12:30:00,9.59,9.6,9.58,9.59,2700.0,9.4829,9.4928,9.4731,9.4829,2700.0
2008-07-14 12:35:00,9.59,9.59,9.59,9.59,100.0,9.4829,9.4829,9.4829,9.4829,100.0
2008-07-14 12:40:00,9.6,9.6,9.6,9.6,100.0,9.4928,9.4928,9.4928,9.4928,100.0
2008-07-14 12:45:00,9.6,9.6,9.59,9.59,200.0,9.4928,9.4928,9.4829,9.4829,200.0
2008-07-14 12:50:00,9.6,9.6,9.6,9.6,900.0,9.4928,9.4928,9.4928,9.4928,900.0
2008-07-14 12:55:00,9.6,9.61,9.6,9.61,200.0,9.4928,9.5027,9.4928,9.5027,200.0
2008-07-14 13:00:00,9.6,9.61,9.57,9.59,3500.0,9.4928,9.5027,9.4632,9.4829,3500.0
2008-07-14 13:05:00,9.57,9.57,9.57,9.57,100.0,9.4632,9.4632,9.4632,9.4632,100.0
2008-07-14 13:10:00,9.58,9.6,9.58,9.6,1800.0,9.4731,9.4928,9.4731,9.4928,1800.0
2008-07-14 13:15:00,9.61,9.63,9.61,9.62,800.0,9.5027,9.5225,9.5027,9.5126,800.0
2008-07-14 13:20:00,9.63,9.63,9.63,9.63,300.0,9.5225,9.5225,9.5225,9.5225,300.0
2008-07-14 13:25:00,9.63,9.63,9.6,9.6,2100.0,9.5225,9.5225,9.4928,9.4928,2100.0
2008-07-14 13:30:00,9.6,9.6,9.6,9.6,300.0,9.4928,9.4928,9.4928,9.4928,300.0
2008-07-14 13:35:00,9.59,9.6,9.59,9.6,300.0,9.4829,9.4928,9.4829,9.4928,300.0
2008-07-14 13:40:00,9.6,9.62,9.6,9.6,1500.0,9.4928,9.5126,9.4928,9.4928,1500.0
2008-07-14 13:45:00,9.6,9.6,9.6,9.6,900.0,9.4928,9.4928,9.4928,9.4928,900.0
2008-07-14 13:50:00,9.62,9.63,9.61,9.63,1900.0,9.5126,9.5225,9.5027,9.5225,1900.0
2008-07-14 13:55:00,9.63,9.63,9.61,9.62,500.0,9.5225,9.5225,9.5027,9.5126,500.0
2008-07-14 14:00:00,9.63,9.63,9.62,9.63,400.0,9.5225,9.5225,9.5126,9.5225,400.0
2008-07-14 14:05:00,9.61,9.63,9.61,9.63,700.0,9.5027,9.5225,9.5027,9.5225,700.0
2008-07-14 14:10:00,9.63,9.63,9.58,9.6,9000.0,9.5225,9.5225,9.4731,9.4928,9000.0
2008-07-14 14:15:00,9.6,9.6,9.6,9.6,100.0,9.4928,9.4928,9.4928,9.4928,100.0
2008-07-14 14:20:00,9.61,9.62,9.6,9.62,600.0,9.5027,9.5126,9.4928,9.5126,600.0
2008-07-14 14:25:00,9.61,9.62,9.61,9.62,600.0,9.5027,9.5126,9.5027,9.5126,600.0
2008-07-14 14:30:00,9.6,9.6,9.6,9.6,100.0,9.4928,9.4928,9.4928,9.4928,100.0
2008-07-14 14:35:00,9.61,9.61,9.61,9.61,100.0,9.5027,9.5027,9.5027,9.5027,100.0
2008-07-14 14:40:00,9.61,9.61,9.6,9.6,1100.0,9.5027,9.5027,9.4928,9.4928,1100.0
2008-07-14 14:45:00,9.6,9.6,9.53,9.53,5100.0,9.4928,9.4928,9.4236,9.4236,5100.0
2008-07-14 14:50:00,9.54,9.56,9.54,9.56,2300.0,9.4335,9.4533,9.4335,9.4533,2300.0
2008-07-14 14:55:00,9.57,9.59,9.57,9.59,300.0,9.4632,9.4829,9.4632,9.4829,300.0
2008-07-14 15:00:00,9.57,9.6,9.57,9.59,1800.0,9.4632,9.4928,9.4632,9.4829,1800.0
2008-07-14 15:05:00,9.59,9.6,9.59,9.6,900.0,9.4829,9.4928,9.4829,9.4928,900.0
2008-07-14 15:10:00,9.58,9.59,9.58,9.58,600.0,9.4731,9.4829,9.4731,9.4731,600.0
2008-07-14 15:15:00,9.6,9.6,9.59,9.59,200.0,9.4928,9.4928,9.4829,9.4829,200.0
2008-07-14 15:20:00,9.59,9.64,9.58,9.64,3700.0,9.4829,9.5324,9.4731,9.5324,3700.0
2008-07-14 15:25:00,9.66,9.69,9.64,9.65,10700.0,9.5522,9.5818,9.5324,9.5423,10700.0
2008-07-14 15:30:00,9.68,9.7,9.67,9.7,8300.0,9.5719,9.5917,9.5621,9.5917,8300.0
2008-07-14 15:35:00,9.7,9.7,9.67,9.67,2500.0,9.5917,9.5917,9.5621,9.5621,2500.0
2008-07-14 15:40:00,9.65,9.65,9.59,9.59,3200.0,9.5423,9.5423,9.4829,9.4829,3200.0
2008-07-14 15:45:00,9.6,9.62,9.59,9.59,1500.0,9.4928,9.5126,9.4829,9.4829,1500.0
2008-07-14 15:50:00,9.61,9.62,9.56,9.57,3200.0,9.5027,9.5126,9.4533,9.4632,3200.0
2008-07-14 15:55:00,9.58,9.6,9.57,9.59,7500.0,9.4731,9.4928,9.4632,9.4829,7500.0
2008-07-15 09:30:00,9.45,9.45,9.45,9.45,600.0,9.3445,9.3445,9.3445,9.3445,600.0
2008-07-15 09:35:00,9.35,9.35,9.32,9.32,400.0,9.2456,9.2456,9.216,9.216,400.0
2008-07-15 09:40:00,9.3,9.3,9.13,9.13,3200.0,9.1962,9.1962,9.0281,9.0281,3200.0
2008-07-15 09:45:00,9.13,9.26,9.13,9.26,2800.0,9.0281,9.1566,9.0281,9.1566,2800.0
2008-07-15 09:50:00,9.28,9.28,9.25,9.28,4700.0,9.1764,9.1764,9.1467,9.1764,4700.0
2008-07-15 09:55:00,9.28,9.28,9.25,9.25,2000.0,9.1764,9.1764,9.1467,9.1467,2000.0
2008-07-15 10:00:00,9.27,9.27,9.16,9.2,7700.0,9.1665,9.1665,9.0577,9.0973,7700.0
2008-07-15 10:05:00,9.2,9.2,9.02,9.11,6100.0,9.0973,9.0973,8.9193,9.0083,6100.0
2008-07-15 10:10:00,9.09,9.14,9.06,9.1,3200.0,8.9885,9.038,8.9589,8.9984,3200.0
2008-07-15 10:15:00,9.05,9.11,9.05,9.07,5300.0,8.949,9.0083,8.949,8.9687,5300.0
2008-07-15 10:20:00,9.09,9.17,9.07,9.17,2900.0,8.9885,9.0676,8.9687,9.0676,2900.0
2008-07-15 10:25:00,9.17,9.2,9.17,9.2,2600.0,9.0676,9.0973,9.0676,9.0973,2600.0
2008-07-15 10:30:00,9.17,9.18,9.05,9.07,6800.0,9.0676,9.0775,8.949,8.9687,6800.0
2008-07-15 10:35:00,9.07,9.07,9.06,9.07,800.0,8.9687,8.9687,8.9589,8.9687,800.0
2008-07-15 10:40:00,9.09,9.14,9.09,9.14,700.0,8.9885,9.038,8.9885,9.038,700.0
2008-07-15 10:45:00,9.18,9.2,9.16,9.17,21000.0,9.0775,9.0973,9.0577,9.0676,21000.0
2008-07-15 10:50:00,9.2,9.31,9.19,9.31,1300.0,9.0973,9.2061,9.0874,9.2061,1300.0
2008-07-15 10:55:00,9.26,9.27,9.22,9.22,1200.0,9.1566,9.1665,9.1171,9.1171,1200.0
2008-07-15 11:00:00,9.22,9.25,9.21,9.25,6100.0,9.1171,9.1467,9.1072,9.1467,6100.0
2008-07-15 11:05:00,9.25,9.34,9.24,9.28,5100.0,9.1467,9.2357,9.1369,9.1764,5100.0
2008-07-15 11:10:00,9.26,9.33,9.21,9.33,800.0,9.1566,9.2258,9.1072,9.2258,800.0
2008-07-15 11:15:00,9.33,9.48,9.32,9.48,13000.0,9.2258,9.3742,9.216,9.3742,13000.0
2008-07-15 11:20:00,9.49,9.49,9.39,9.39,5600.0,9.3841,9.3841,9.2852,9.2852,5600.0
2008-07-15 11:25:00,9.36,9.41,9.3,9.3,1600.0,9.2555,9.305,9.1962,9.1962,1600.0
2008-07-15 11:30:00,9.34,9.35,9.3,9.33,1500.0,9.2357,9.2456,9.1962,9.2258,1500.0
2008-07-15 11:35:00,9.33,9.33,9.33,9.33,300.0,9.2258,9.2258,9.2258,9.2258,300.0
2008-07-15 11:40:00,9.34,9.34,9.32,9.32,200.0,9.2357,9.2357,9.216,9.216,200.0
2008-07-15 11:45:00,9.32,9.34,9.31,9.31,2400.0,9.216,9.2357,9.2061,9.2061,2400.0
2008-07-15 11:50:00,9.34,9.45,9.34,9.45,1300.0,9.2357,9.3445,9.2357,9.3445,1300.0
2008-07-15 11:55:00,9.47,9.5,9.47,9.5,5600.0,9.3643,9.3939,9.3643,9.3939,5600.0
2008-07-15 12:00:00,9.52,9.55,9.5,9.55,300.0,9.4137,9.4434,9.3939,9.4434,300.0
2008-07-15 12:05:00,9.59,9.63,9.59,9.59,4900.0,9.4829,9.5225,9.4829,9.4829,4900.0
2008-07-15 12:10:00,9.6,9.6,9.56,9.59,500.0,9.4928,9.4928,9.4533,9.4829,500.0
2008-07-15 12:15:00,9.56,9.59,9.55,9.57,1300.0,9.4533,9.4829,9.4434,9.4632,1300.0
2008-07-15 12:20:00,9.59,9.6,9.57,9.58,900.0,9.4829,9.4928,9.4632,9.4731,900.0
2008-07-15 12:25:00,9.59,9.6,9.59,9.6,4900.0,9.4829,9.4928,9.4829,9.4928,4900.0
2008-07-15 12:30:00,9.61,9.68,9.6,9.68,6200.0,9.5027,9.5719,9.4928,9.5719,6200.0
2008-07-15 12:35:00,9.64,9.64,9.64,9.64,100.0,9.5324,9.5324,9.5324,9.5324,100.0
2008-07-15 12:40:00,9.65,9.65,9.63,9.63,700.0,9.5423,9.5423,9.5225,9.5225,700.0
2008-07-15 12:45:00,9.62,9.65,9.6,9.6,800.0,9.5126,9.5423,9.4928,9.4928,800.0
2008-07-15 12:50:00,9.59,9.6,9.59,9.59,900.0,9.4829,9.4928,9.4829,9.4829,900.0
2008-07-15 12:55:00,9.61,9.7,9.61,9.67,1200.0,9.5027,9.5917,9.5027,9.5621,1200.0
2008-07-15 13:00:00,9.64,9.72,9.63,9.72,1900.0,9.5324,9.6115,9.5225,9.6115,1900.0
2008-07-15 13:05:00,9.7,9.7,9.68,9.68,800.0,9.5917,9.5917,9.5719,9.5719,800.0
2008-07-15 13:10:00,9.68,9.69,9.64,9.67,1100.0,9.5719,9.5818,9.5324,9.5621,1100.0
2008-07-15 13:15:00,9.64,9.64,9.6,9.6,900.0,9.5324,9.5324,9.4928,9.4928,900.0
2008-07-15 13:20:00,9.58,9.58,9.53,9.53,800.0,9.4731,9.4731,9.4236,9.4236,800.0
2008-07-15 13:25:00,9.52,9.52,9.49,9.5,1400.0,9.4137,9.4137,9.3841,9.3939,1400.0
2008-07-15 13:30:00,9.51,9.52,9.49,9.5,2400.0,9.4038,9.4137,9.3841,9.3939,2400.0
2008-07-15 13:35:00,9.5,9.51,9.49,9.49,900.0,9.3939,9.4038,9.3841,9.3841,900.0
2008-07-15 13:40:00,9.49,9.53,9.49,9.53,4500.0,9.3841,9.4236,9.3841,9.4236,4500.0
2008-07-15 13:45:00,9.54,9.55,9.52,9.52,1600.0,9.4335,9.4434,9.4137,9.4137,1600.0
2008-07-15 13:50:00,9.54,9.58,9.5,9.58,5200.0,9.4335,9.4731,9.3939,9.4731,5200.0
2008-07-15 13:55:00,9.54,9.55,9.54,9.55,200.0,9.4335,9.4434,9.4335,9.4434,200.0
2008-07-15 14:00:00,9.55,9.56,9.5,9.5,1900.0,9.4434,9.4533,9.3939,9.3939,1900.0
2008-07-15 14:05:00,9.5,9.52,9.5,9.52,800.0,9.3939,9.4137,9.3939,9.4137,800.0
2008-07-15 14:10:00,9.52,9.6,9.5,9.6,6600.0,9.4137,9.4928,9.3939,9.4928,6600.0
2008-07-15 14:15:00,9.59,9.6,9.55,9.6,1900.0,9.4829,9.4928,9.4434,9.4928,1900.0
2008-07-15 14:20:00,9.59,9.6,9.55,9.55,1100.0,9.4829,9.4928,9.4434,9.4434,1100.0
2008-07-15 14:25:00,9.53,9.56,9.53,9.55,1900.0,9.4236,9.4533,9.4236,9.4434,1900.0
2008-07-15 14:30:00,9.55,9.57,9.44,9.47,6100.0,9.4434,9.4632,9.3346,9.3643,6100.0
2008-07-15 14:35:00,9.44,9.47,9.4,9.46,5600.0,9.3346,9.3643,9.2951,9.3544,5600.0
2008-07-15 14:40:00,9.46,9.46,9.41,9.44,9500.0,9.3544,9.3544,9.305,9.3346,9500.0
2008-07-15 14:45:00,9.44,9.53,9.44,9.53,7100.0,9.3346,9.4236,9.3346,9.4236,7100.0
2008-07-15 14:50:00,9.5,9.53,9.5,9.5,3800.0,9.3939,9.4236,9.3939,9.3939,3800.0
2008-07-15 14:55:00,9.5,9.61,9.5,9.6,5400.0,9.3939,9.5027,9.3939,9.4928,5400.0
2008-07-15 15:00:00,9.61,9.63,9.61,9.63,900.0,9.5027,9.5225,9.5027,9.5225,900.0
2008-07-15 15:05:00,9.61,9.63,9.59,9.59,1100.0,9.5027,9.5225,9.4829,9.4829,1100.0
2008-07-15 15:10:00,9.61,9.63,9.54,9.56,2200.0,9.5027,9.5225,9.4335,9.4533,2200.0
2008-07-15 15:15:00,9.56,9.61,9.56,9.61,1800.0,9.4533,9.5027,9.4533,9.5027,1800.0
2008-07-15 15:20:00,9.61,9.71,9.61,9.71,1500.0,9.5027,9.6016,9.5027,9.6016,1500.0
2008-07-15 15:25:00,9.68,9.69,9.6,9.6,7800.0,9.5719,9.5818,9.4928,9.4928,7800.0
2008-07-15 15:30:00,9.62,9.65,9.6,9.6,9400.0,9.5126,9.5423,9.4928,9.4928,9400.0
2008-07-15 15:35:00,9.61,9.61,9.55,9.6,2900.0,9.5027,9.5027,9.4434,9.4928,2900.0
2008-07-15 15:40:00,9.6,9.6,9.53,9.55,5800.0,9.4928,9.4928,9.4236,9.4434,5800.0
2008-07-15 15:45:00,9.56,9.62,9.55,9.58,3000.0,9.4533,9.5126,9.4434,9.4731,3000.0
2008-07-15 15:50:00,9.58,9.62,9.55,9.57,58200.0,9.4731,9.5126,9.4434,9.4632,58200.0
2008-07-15 15:55:00,9.56,9.59,9.49,9.59,14800.0,9.4533,9.4829,9.3841,9.4829,14800.0
2008-07-16 09:30:00,9.65,9.65,9.59,9.59,300.0,9.5423,9.5423,9.4829,9.4829,300.0
2008-07-16 09:35:00,9.56,9.56,9.56,9.56,100.0,9.4533,9.4533,9.4533,9.4533,100.0
2008-07-16 09:40:00,9.64,9.65,9.61,9.61,2600.0,9.5324,9.5423,9.5027,9.5027,2600.0
2008-07-16 09:45:00,9.65,9.65,9.64,9.64,1000.0,9.5423,9.5423,9.5324,9.5324,1000.0
2008-07-16 09:50:00,9.65,9.65,9.65,9.65,3200.0,9.5423,9.5423,9.5423,9.5423,3200.0
2008-07-16 09:55:00,9.65,9.75,9.65,9.75,3500.0,9.5423,9.6412,9.5423,9.6412,3500.0
2008-07-16 10:00:00,9.75,9.8,9.75,9.76,1100.0,9.6412,9.6906,9.6412,9.651,1100.0
2008-07-16 10:05:00,9.67,9.67,9.65,9.65,300.0,9.5621,9.5621,9.5423,9.5423,300.0
2008-07-16 10:10:00,9.64,9.64,9.54,9.55,2800.0,9.5324,9.5324,9.4335,9.4434,2800.0
2008-07-16 10:15:00,9.55,9.67,9.55,9.67,1900.0,9.4434,9.5621,9.4434,9.5621,1900.0
2008-07-16 10:20:00,9.61,9.61,9.49,9.57,8400.0,9.5027,9.5027,9.3841,9.4632,8400.0
2008-07-16 10:25:00,9.58,9.58,9.58,9.58,400.0,9.4731,9.4731,9.4731,9.4731,400.0
2008-07-16 10:30:00,9.59,9.59,9.58,9.58,300.0,9.4829,9.4829,9.4731,9.4731,300.0
2008-07-16 10:35:00,9.6,9.61,9.59,9.61,5100.0,9.4928,9.5027,9.4829,9.5027,5100.0
2008-07-16 10:40:00,9.61,9.75,9.61,9.73,5400.0,9.5027,9.6412,9.5027,9.6214,5400.0
2008-07-16 10:45:00,9.75,9.75,9.57,9.6,21300.0,9.6412,9.6412,9.4632,9.4928,21300.0
2008-07-16 10:50:00,9.6,9.67,9.6,9.67,3000.0,9.4928,9.5621,9.4928,9.5621,3000.0
2008-07-16 10:55:00,9.67,9.71,9.67,9.71,1700.0,9.5621,9.6016,9.5621,9.6016,1700.0
2008-07-16 11:00:00,9.7,9.72,9.65,9.7,87400.0,9.5917,9.6115,9.5423,9.5917,87400.0
2008-07-16 11:05:00,9.7,9.72,9.7,9.71,3200.0,9.5917,9.6115,9.5917,9.6016,3200.0
2008-07-16 11:10:00,9.7,9.72,9.7,9.7,2300.0,9.5917,9.6115,9.5917,9.5917,2300.0
2008-07-16 11:15:00,9.74,9.75,9.71,9.75,2200.0,9.6313,9.6412,9.6016,9.6412,2200.0
2008-07-16 11:20:00,9.75,9.75,9.67,9.7,7000.0,9.6412,9.6412,9.5621,9.5917,7000.0
2008-07-16 11:25:00,9.7,9.73,9.7,9.72,1400.0,9.5917,9.6214,9.5917,9.6115,1400.0
2008-07-16 11:30:00,9.71,9.74,9.7,9.73,1800.0,9.6016,9.6313,9.5917,9.6214,1800.0
2008-07-16 11:35:00,9.73,9.75,9.72,9.75,1100.0,9.6214,9.6412,9.6115,9.6412,1100.0
2008-07-16 11:40:00,9.75,9.75,9.73,9.73,400.0,9.6412,9.6412,9.6214,9.6214,400.0
2008-07-16 11:45:00,9.72,9.75,9.72,9.75,1000.0,9.6115,9.6412,9.6115,9.6412,1000.0
2008-07-16 11:50:00,9.75,9.75,9.73,9.75,3600.0,9.6412,9.6412,9.6214,9.6412,3600.0
2008-07-16 11:55:00,9.75,9.75,9.73,9.73,900.0,9.6412,9.6412,9.6214,9.6214,900.0
2008-07-16 12:00:00,9.75,9.75,9.73,9.75,1500.0,9.6412,9.6412,9.6214,9.6412,1500.0
2008-07-16 12:05:00,9.75,9.75,9.75,9.75,200.0,9.6412,9.6412,9.6412,9.6412,200.0
2008-07-16 12:10:00,9.74,9.75,9.74,9.75,900.0,9.6313,9.6412,9.6313,9.6412,900.0
2008-07-16 12:15:00,9.75,9.75,9.74,9.75,1400.0,9.6412,9.6412,9.6313,9.6412,1400.0
2008-07-16 12:20:00,9.75,9.75,9.75,9.75,600.0,9.6412,9.6412,9.6412,9.6412,600.0
2008-07-16 12:25:00,9.78,9.8,9.76,9.79,2100.0,9.6708,9.6906,9.651,9.6807,2100.0
2008-07-16 12:30:00,9.79,9.8,9.77,9.79,1600.0,9.6807,9.6906,9.6609,9.6807,1600.0
2008-07-16 12:35:00,9.79,9.79,9.77,9.78,1700.0,9.6807,9.6807,9.6609,9.6708,1700.0
2008-07-16 12:40:00,9.79,9.79,9.77,9.79,800.0,9.6807,9.6807,9.6609,9.6807,800.0
2008-07-16 12:45:00,9.79,9.79,9.67,9.73,8200.0,9.6807,9.6807,9.5621,9.6214,8200.0
2008-07-16 12:50:00,9.75,9.8,9.75,9.77,1000.0,9.6412,9.6906,9.6412,9.6609,1000.0
2008-07-16 12:55:00,9.77,9.8,9.77,9.8,600.0,9.6609,9.6906,9.6609,9.6906,600.0
2008-07-16 13:00:00,9.78,9.8,9.77,9.8,5700.0,9.6708,9.6906,9.6609,9.6906,5700.0
2008-07-16 13:05:00,9.79,9.79,9.77,9.78,1500.0,9.6807,9.6807,9.6609,9.6708,1500.0
2008-07-16 13:10:00,9.76,9.8,9.76,9.8,800.0,9.651,9.6906,9.651,9.6906,800.0
2008-07-16 13:15:00,9.79,9.8,9.77,9.8,400.0,9.6807,9.6906,9.6609,9.6906,400.0
2008-07-16 13:20:00,9.8,9.8,9.79,9.8,1800.0,9.6906,9.6906,9.6807,9.6906,1800.0
2008-07-16 13:25:00,9.8,9.8,9.79,9.8,1300.0,9.6906,9.6906,9.6807,9.6906,1300.0
2008-07-16 13:30:00,9.8,9.81,9.79,9.8,1800.0,9.6906,9.7005,9.6807,9.6906,1800.0
2008-07-16 13:35:00,9.8,9.8,9.79,9.8,800.0,9.6906,9.6906,9.6807,9.6906,800.0
2008-07-16 13:40:00,9.8,9.8,9.79,9.8,400.0,9.6906,9.6906,9.6807,9.6906,400.0
2008-07-16 13:45:00,9.78,9.78,9.68,9.7,4500.0,9.6708,9.6708,9.5719,9.5917,4500.0
2008-07-16 13:50:00,9.7,9.73,9.7,9.73,1400.0,9.5917,9.6214,9.5917,9.6214,1400.0
2008-07-16 13:55:00,9.71,9.71,9.69,9.69,300.0,9.6016,9.6016,9.5818,9.5818,300.0
2008-07-16 14:00:00,9.68,9.71,9.67,9.69,700.0,9.5719,9.6016,9.5621,9.5818,700.0
2008-07-16 14:05:00,9.68,9.7,9.67,9.69,1800.0,9.5719,9.5917,9.5621,9.5818,1800.0
2008-07-16 14:10:00,9.68,9.7,9.62,9.7,53900.0,9.5719,9.5917,9.5126,9.5917,53900.0
2008-07-16 14:15:00,9.72,9.77,9.7,9.7,195600.0,9.6115,9.6609,9.5917,9.5917,195600.0
2008-07-16 14:20:00,9.71,9.73,9.71,9.73,1900.0,9.6016,9.6214,9.6016,9.6214,1900.0
2008-07-16 14:25:00,9.72,9.78,9.72,9.78,1100.0,9.6115,9.6708,9.6115,9.6708,1100.0
2008-07-16 14:30:00,9.79,9.93,9.78,9.93,3100.0,9.6807,9.8191,9.6708,9.8191,3100.0
2008-07-16 14:35:00,9.92,9.96,9.91,9.96,2200.0,9.8093,9.8488,9.7994,9.8488,2200.0
2008-07-16 14:40:00,9.96,9.98,9.93,9.98,4100.0,9.8488,9.8686,9.8191,9.8686,4100.0
2008-07-16 14:45:00,9.98,9.98,9.95,9.97,3200.0,9.8686,9.8686,9.8389,9.8587,3200.0
2008-07-16 14:50:00,9.97,10.0,9.96,10.0,1900.0,9.8587,9.8884,9.8488,9.8884,1900.0
2008-07-16 14:55:00,10.0,10.0,9.98,10.0,13900.0,9.8884,9.8884,9.8686,9.8884,13900.0
2008-07-16 15:00:00,10.0,10.0,9.99,10.0,11500.0,9.8884,9.8884,9.8785,9.8884,11500.0
2008-07-16 15:05:00,10.0,10.0,9.99,10.0,2000.0,9.8884,9.8884,9.8785,9.8884,2000.0
2008-07-16 15:10:00,10.0,10.0,9.99,9.99,1200.0,9.8884,9.8884,9.8785,9.8785,1200.0
2008-07-16 15:15:00,10.0,10.12,10.0,10.12,2500.0,9.8884,10.007,9.8884,10.007,2500.0
2008-07-16 15:20:00,10.12,10.14,10.1,10.1,4500.0,10.007,10.0268,9.9873,9.9873,4500.0
2008-07-16 15:25:00,10.1,10.12,10.0,10.0,13000.0,9.9873,10.007,9.8884,9.8884,13000.0
2008-07-16 15:30:00,10.0,10.05,9.99,10.0,10400.0,9.8884,9.9378,9.8785,9.8884,10400.0
2008-07-16 15:35:00,10.0,10.01,9.99,10.0,8600.0,9.8884,9.8983,9.8785,9.8884,8600.0
2008-07-16 15:40:00,10.0,10.0,9.98,9.99,2000.0,9.8884,9.8884,9.8686,9.8785,2000.0
2008-07-16 15:45:00,9.98,9.99,9.97,9.98,2400.0,9.8686,9.8785,9.8587,9.8686,2400.0
2008-07-16 15:50:00,9.97,9.99,9.96,9.96,1200.0,9.8587,9.8785,9.8488,9.8488,1200.0
2008-07-16 15:55:00,9.97,10.0,9.97,9.99,1600.0,9.8587,9.8884,9.8587,9.8785,1600.0
2008-07-17 09:30:00,10.02,10.35,10.02,10.35,5100.0,9.9081,10.2345,9.9081,10.2345,5100.0
2008-07-17 09:35:00,10.35,10.35,10.16,10.16,1600.0,10.2345,10.2345,10.0466,10.0466,1600.0
2008-07-17 09:40:00,10.21,10.26,10.21,10.26,300.0,10.096,10.1455,10.096,10.1455,300.0
2008-07-17 09:45:00,10.26,10.26,10.24,10.24,600.0,10.1455,10.1455,10.1257,10.1257,600.0
2008-07-17 09:50:00,10.23,10.23,10.13,10.13,600.0,10.1158,10.1158,10.0169,10.0169,600.0
2008-07-17 09:55:00,10.1,10.11,10.08,10.11,400.0,9.9873,9.9971,9.9675,9.9971,400.0
2008-07-17 10:00:00,10.14,10.16,10.1,10.16,2000.0,10.0268,10.0466,9.9873,10.0466,2000.0
2008-07-17 10:05:00,10.15,10.15,10.1,10.1,1000.0,10.0367,10.0367,9.9873,9.9873,1000.0
2008-07-17 10:10:00,10.14,10.18,10.12,10.17,4100.0,10.0268,10.0664,10.007,10.0565,4100.0
2008-07-17 10:15:00,10.15,10.18,10.15,10.15,9100.0,10.0367,10.0664,10.0367,10.0367,9100.0
2008-07-17 10:20:00,10.15,10.2,10.15,10.2,11300.0,10.0367,10.0861,10.0367,10.0861,11300.0
2008-07-17 10:25:00,10.15,10.25,10.15,10.2,8100.0,10.0367,10.1356,10.0367,10.0861,8100.0
2008-07-17 10:30:00,10.2,10.27,10.2,10.22,5600.0,10.0861,10.1554,10.0861,10.1059,5600.0
2008-07-17 10:35:00,10.22,10.23,10.21,10.22,3500.0,10.1059,10.1158,10.096,10.1059,3500.0
2008-07-17 10:40:00,10.19,10.2,10.19,10.2,2100.0,10.0762,10.0861,10.0762,10.0861,2100.0
2008-07-17 10:45:00,10.17,10.19,10.17,10.18,700.0,10.0565,10.0762,10.0565,10.0664,700.0
2008-07-17 10:50:00,10.2,10.22,10.19,10.2,34200.0,10.0861,10.1059,10.0762,10.0861,34200.0
2008-07-17 10:55:00,10.23,10.23,10.21,10.21,5500.0,10.1158,10.1158,10.096,10.096,5500.0
2008-07-17 11:00:00,10.25,10.25,10.2,10.23,20000.0,10.1356,10.1356,10.0861,10.1158,20000.0
2008-07-17 11:05:00,10.2,10.2,10.18,10.18,700.0,10.0861,10.0861,10.0664,10.0664,700.0
2008-07-17 11:10:00,10.17,10.18,10.17,10.18,1000.0,10.0565,10.0664,10.0565,10.0664,1000.0
2008-07-17 11:15:00,10.19,10.2,10.18,10.18,5400.0,10.0762,10.0861,10.0664,10.0664,5400.0
2008-07-17 11:20:00,10.2,10.22,10.19,10.22,3400.0,10.0861,10.1059,10.0762,10.1059,3400.0
2008-07-17 11:25:00,10.22,10.25,10.21,10.25,18300.0,10.1059,10.1356,10.096,10.1356,18300.0
2008-07-17 11:30:00,10.25,10.25,10.25,10.25,19100.0,10.1356,10.1356,10.1356,10.1356,19100.0
2008-07-17 11:35:00,10.28,10.3,10.25,10.29,27300.0,10.1652,10.185,10.1356,10.1751,27300.0
2008-07-17 11:40:00,10.29,10.29,10.25,10.25,44400.0,10.1751,10.1751,10.1356,10.1356,44400.0
2008-07-17 11:45:00,10.25,10.25,10.25,10.25,1200.0,10.1356,10.1356,10.1356,10.1356,1200.0
2008-07-17 11:50:00,10.25,10.25,10.24,10.24,600.0,10.1356,10.1356,10.1257,10.1257,600.0
2008-07-17 11:55:00,10.25,10.25,10.23,10.25,1200.0,10.1356,10.1356,10.1158,10.1356,1200.0
2008-07-17 12:00:00,10.25,10.25,10.24,10.24,600.0,10.1356,10.1356,10.1257,10.1257,600.0
2008-07-17 12:05:00,10.24,10.24,10.24,10.24,0.0,10.1257,10.1257,10.1257,10.1257,0.0
2008-07-17 12:10:00,10.25,10.25,10.24,10.24,300.0,10.1356,10.1356,10.1257,10.1257,300.0
2008-07-17 12:15:00,10.25,10.25,10.25,10.25,100.0,10.1356,10.1356,10.1356,10.1356,100.0
2008-07-17 12:20:00,10.25,10.25,10.25,10.25,0.0,10.1356,10.1356,10.1356,10.1356,0.0
2008-07-17 12:25:00,10.22,10.25,10.22,10.25,25400.0,10.1059,10.1356,10.1059,10.1356,25400.0
2008-07-17 12:30:00,10.28,10.28,10.19,10.2,1500.0,10.1652,10.1652,10.0762,10.0861,1500.0
2008-07-17 12:35:00,10.21,10.21,10.1,10.1,4300.0,10.096,10.096,9.9873,9.9873,4300.0
2008-07-17 12:40:00,10.11,10.11,10.11,10.11,2600.0,9.9971,9.9971,9.9971,9.9971,2600.0
2008-07-17 12:45:00,10.07,10.07,9.87,10.01,5900.0,9.9576,9.9576,9.7598,9.8983,5900.0
2008-07-17 12:50:00,10.04,10.06,10.0,10.05,235000.0,9.9279,9.9477,9.8884,9.9378,235000.0
2008-07-17 12:55:00,10.04,10.05,10.0,10.04,1400.0,9.9279,9.9378,9.8884,9.9279,1400.0
2008-07-17 13:00:00,10.04,10.05,10.04,10.05,300.0,9.9279,9.9378,9.9279,9.9378,300.0
2008-07-17 13:05:00,10.06,10.11,10.04,10.1,8100.0,9.9477,9.9971,9.9279,9.9873,8100.0
2008-07-17 13:10:00,10.1,10.13,10.09,10.11,6100.0,9.9873,10.0169,9.9774,9.9971,6100.0
2008-07-17 13:15:00,10.16,10.24,10.14,10.23,4100.0,10.0466,10.1257,10.0268,10.1158,4100.0
2008-07-17 13:20:00,10.23,10.25,10.23,10.24,2100.0,10.1158,10.1356,10.1158,10.1257,2100.0
2008-07-17 13:25:00,10.24,10.25,10.2,10.2,6200.0,10.1257,10.1356,10.0861,10.0861,6200.0
2008-07-17 13:30:00,10.2,10.25,10.19,10.25,3500.0,10.0861,10.1356,10.0762,10.1356,3500.0
2008-07-17 13:35:00,10.25,10.25,10.23,10.25,6100.0,10.1356,10.1356,10.1158,10.1356,6100.0
2008-07-17 13:40:00,10.25,10.28,10.25,10.25,31300.0,10.1356,10.1652,10.1356,10.1356,31300.0
2008-07-17 13:45:00,10.25,10.25,10.25,10.25,1500.0,10.1356,10.1356,10.1356,10.1356,1500.0
2008-07-17 13:50:00,10.25,10.36,10.25,10.36,6600.0,10.1356,10.2443,10.1356,10.2443,6600.0
2008-07-17 13:55:00,10.37,10.37,10.29,10.3,4000.0,10.2542,10.2542,10.1751,10.185,4000.0
2008-07-17 14:00:00,10.3,10.3,10.29,10.29,3200.0,10.185,10.185,10.1751,10.1751,3200.0
2008-07-17 14:05:00,10.3,10.3,10.3,10.3,2400.0,10.185,10.185,10.185,10.185,2400.0
2008-07-17 14:10:00,10.3,10.3,10.29,10.3,6800.0,10.185,10.185,10.1751,10.185,6800.0
2008-07-17 14:15:00,10.3,10.3,10.29,10.3,2100.0,10.185,10.185,10.1751,10.185,2100.0
2008-07-17 14:20:00,10.3,10.3,10.29,10.3,2600.0,10.185,10.185,10.1751,10.185,2600.0
2008-07-17 14:25:00,10.29,10.31,10.28,10.3,4600.0,10.1751,10.1949,10.1652,10.185,4600.0
2008-07-17 14:30:00,10.3,10.49,10.29,10.37,4500.0,10.185,10.3729,10.1751,10.2542,4500.0
2008-07-17 14:35:00,10.36,10.36,10.35,10.35,1400.0,10.2443,10.2443,10.2345,10.2345,1400.0
2008-07-17 14:40:00,10.35,10.35,10.28,10.32,5300.0,10.2345,10.2345,10.1652,10.2048,5300.0
2008-07-17 14:45:00,10.32,10.32,10.22,10.22,3400.0,10.2048,10.2048,10.1059,10.1059,3400.0
2008-07-17 14:50:00,10.26,10.31,10.26,10.3,26000.0,10.1455,10.1949,10.1455,10.185,26000.0
2008-07-17 14:55:00,10.3,10.33,10.3,10.32,4900.0,10.185,10.2147,10.185,10.2048,4900.0
2008-07-17 15:00:00,10.32,10.33,10.32,10.32,3800.0,10.2048,10.2147,10.2048,10.2048,3800.0
2008-07-17 15:05:00,10.32,10.33,10.31,10.32,2500.0,10.2048,10.2147,10.1949,10.2048,2500.0
2008-07-17 15:10:00,10.32,10.32,10.27,10.27,6500.0,10.2048,10.2048,10.1554,10.1554,6500.0
2008-07-17 15:15:00,10.29,10.32,10.23,10.3,4600.0,10.1751,10.2048,10.1158,10.185,4600.0
2008-07-17 15:20:00,10.3,10.3,10.29,10.3,2400.0,10.185,10.185,10.1751,10.185,2400.0
2008-07-17 15:25:00,10.3,10.3,10.29,10.3,1100.0,10.185,10.185,10.1751,10.185,1100.0
2008-07-17 15:30:00,10.3,10.3,10.29,10.29,3200.0,10.185,10.185,10.1751,10.1751,3200.0
2008-07-17 15:35:00,10.3,10.35,10.29,10.32,54600.0,10.185,10.2345,10.1751,10.2048,54600.0
2008-07-17 15:40:00,10.35,10.37,10.34,10.35,5600.0,10.2345,10.2542,10.2246,10.2345,5600.0
2008-07-17 15:45:00,10.35,10.35,10.31,10.35,46300.0,10.2345,10.2345,10.1949,10.2345,46300.0
2008-07-17 15:50:00,10.35,10.35,10.34,10.34,1500.0,10.2345,10.2345,10.2246,10.2246,1500.0
2008-07-17 15:55:00,10.35,10.35,10.34,10.35,1600.0,10.2345,10.2345,10.2246,10.2345,1600.0
2008-07-18 09:30:00,10.36,10.36,10.2,10.34,12500.0,10.2443,10.2443,10.0861,10.2246,12500.0
2008-07-18 09:35:00,10.3,10.3,10.3,10.3,2100.0,10.185,10.185,10.185,10.185,2100.0
2008-07-18 09:40:00,10.27,10.27,10.2,10.21,1000.0,10.1554,10.1554,10.0861,10.096,1000.0
2008-07-18 09:45:00,10.2,10.23,10.17,10.17,5300.0,10.0861,10.1158,10.0565,10.0565,5300.0
2008-07-18 09:50:00,10.14,10.14,9.93,10.06,17500.0,10.0268,10.0268,9.8191,9.9477,17500.0
2008-07-18 09:55:00,10.05,10.09,10.05,10.05,4100.0,9.9378,9.9774,9.9378,9.9378,4100.0
2008-07-18 10:00:00,10.07,10.07,10.0,10.0,900.0,9.9576,9.9576,9.8884,9.8884,900.0
2008-07-18 10:05:00,9.99,10.05,9.98,10.02,11100.0,9.8785,9.9378,9.8686,9.9081,11100.0
2008-07-18 10:10:00,10.03,10.03,9.97,9.99,1500.0,9.918,9.918,9.8587,9.8785,1500.0
2008-07-18 10:15:00,9.97,9.97,9.94,9.94,1700.0,9.8587,9.8587,9.829,9.829,1700.0
2008-07-18 10:20:00,9.92,9.94,9.92,9.94,3900.0,9.8093,9.829,9.8093,9.829,3900.0
2008-07-18 10:25:00,9.94,9.96,9.93,9.96,3300.0,9.829,9.8488,9.8191,9.8488,3300.0
2008-07-18 10:30:00,9.96,10.05,9.95,10.01,7100.0,9.8488,9.9378,9.8389,9.8983,7100.0
2008-07-18 10:35:00,10.0,10.06,10.0,10.05,42300.0,9.8884,9.9477,9.8884,9.9378,42300.0
2008-07-18 10:40:00,10.04,10.04,10.02,10.02,500.0,9.9279,9.9279,9.9081,9.9081,500.0
2008-07-18 10:45:00,10.06,10.1,10.06,10.09,1700.0,9.9477,9.9873,9.9477,9.9774,1700.0
2008-07-18 10:50:00,10.08,10.08,10.03,10.03,3600.0,9.9675,9.9675,9.918,9.918,3600.0
2008-07-18 10:55:00,10.03,10.03,10.01,10.01,500.0,9.918,9.918,9.8983,9.8983,500.0
2008-07-18 11:00:00,10.05,10.07,10.05,10.07,20100.0,9.9378,9.9576,9.9378,9.9576,20100.0
2008-07-18 11:05:00,10.07,10.07,10.05,10.06,10000.0,9.9576,9.9576,9.9378,9.9477,10000.0
2008-07-18 11:10:00,10.05,10.07,10.05,10.06,22400.0,9.9378,9.9576,9.9378,9.9477,22400.0
2008-07-18 11:15:00,10.06,10.06,10.02,10.03,23400.0,9.9477,9.9477,9.9081,9.918,23400.0
2008-07-18 11:20:00,10.03,10.06,10.02,10.06,13300.0,9.918,9.9477,9.9081,9.9477,13300.0
2008-07-18 11:25:00,10.05,10.15,10.04,10.15,97300.0,9.9378,10.0367,9.9279,10.0367,97300.0
2008-07-18 11:30:00,10.12,10.13,10.09,10.09,5900.0,10.007,10.0169,9.9774,9.9774,5900.0
2008-07-18 11:35:00,10.08,10.08,10.06,10.08,1600.0,9.9675,9.9675,9.9477,9.9675,1600.0
2008-07-18 11:40:00,10.09,10.09,10.05,10.06,42700.0,9.9774,9.9774,9.9378,9.9477,42700.0
2008-07-18 11:45:00,10.05,10.06,10.04,10.04,34300.0,9.9378,9.9477,9.9279,9.9279,34300.0
2008-07-18 11:50:00,10.04,10.04,10.02,10.03,1900.0,9.9279,9.9279,9.9081,9.918,1900.0
2008-07-18 11:55:00,10.03,10.03,10.0,10.0,2000.0,9.918,9.918,9.8884,9.8884,2000.0
2008-07-18 12:00:00,9.99,9.99,9.99,9.99,700.0,9.8785,9.8785,9.8785,9.8785,700.0
2008-07-18 12:05:00,9.99,10.0,9.99,10.0,1900.0,9.8785,9.8884,9.8785,9.8884,1900.0
2008-07-18 12:10:00,10.01,10.05,9.99,10.0,13000.0,9.8983,9.9378,9.8785,9.8884,13000.0
2008-07-18 12:15:00,10.0,10.01,10.0,10.0,1100.0,9.8884,9.8983,9.8884,9.8884,1100.0
2008-07-18 12:20:00,10.0,10.02,10.0,10.02,900.0,9.8884,9.9081,9.8884,9.9081,900.0
2008-07-18 12:25:00,10.02,10.03,10.0,10.0,1000.0,9.9081,9.918,9.8884,9.8884,1000.0
2008-07-18 12:30:00,10.0,10.01,10.0,10.0,8400.0,9.8884,9.8983,9.8884,9.8884,8400.0
2008-07-18 12:35:00,10.0,10.01,10.0,10.01,1000.0,9.8884,9.8983,9.8884,9.8983,1000.0
2008-07-18 12:40:00,10.01,10.03,10.01,10.03,400.0,9.8983,9.918,9.8983,9.918,400.0
2008-07-18 12:45:00,10.03,10.03,10.03,10.03,0.0,9.918,9.918,9.918,9.918,0.0
2008-07-18 12:50:00,10.01,10.01,10.0,10.0,800.0,9.8983,9.8983,9.8884,9.8884,800.0
2008-07-18 12:55:00,10.01,10.01,10.0,10.0,600.0,9.8983,9.8983,9.8884,9.8884,600.0
2008-07-18 13:00:00,10.0,10.01,10.0,10.01,900.0,9.8884,9.8983,9.8884,9.8983,900.0
2008-07-18 13:05:00,10.01,10.01,10.0,10.0,1700.0,9.8983,9.8983,9.8884,9.8884,1700.0
2008-07-18 13:10:00,10.0,10.02,10.0,10.01,1600.0,9.8884,9.9081,9.8884,9.8983,1600.0
2008-07-18 13:15:00,10.03,10.06,10.03,10.04,5800.0,9.918,9.9477,9.918,9.9279,5800.0
2008-07-18 13:20:00,10.05,10.05,10.04,10.05,2800.0,9.9378,9.9378,9.9279,9.9378,2800.0
2008-07-18 13:25:00,10.04,10.04,10.02,10.02,700.0,9.9279,9.9279,9.9081,9.9081,700.0
2008-07-18 13:30:00,10.0,10.03,9.99,9.99,5200.0,9.8884,9.918,9.8785,9.8785,5200.0
2008-07-18 13:35:00,9.97,9.97,9.97,9.97,300.0,9.8587,9.8587,9.8587,9.8587,300.0
2008-07-18 13:40:00,9.98,9.98,9.98,9.98,100.0,9.8686,9.8686,9.8686,9.8686,100.0
2008-07-18 13:45:00,9.96,9.98,9.94,9.96,1400.0,9.8488,9.8686,9.829,9.8488,1400.0
2008-07-18 13:50:00,9.98,9.98,9.97,9.97,200.0,9.8686,9.8686,9.8587,9.8587,200.0
2008-07-18 13:55:00,9.97,9.97,9.96,9.96,300.0,9.8587,9.8587,9.8488,9.8488,300.0
2008-07-18 14:00:00,9.96,9.96,9.92,9.93,1500.0,9.8488,9.8488,9.8093,9.8191,1500.0
2008-07-18 14:05:00,9.94,9.94,9.93,9.93,900.0,9.829,9.829,9.8191,9.8191,900.0
2008-07-18 14:10:00,9.94,9.96,9.93,9.94,900.0,9.829,9.8488,9.8191,9.829,900.0
2008-07-18 14:15:00,9.92,9.94,9.92,9.94,2500.0,9.8093,9.829,9.8093,9.829,2500.0
2008-07-18 14:20:00,9.93,9.93,9.93,9.93,200.0,9.8191,9.8191,9.8191,9.8191,200.0
2008-07-18 14:25:00,9.93,9.97,9.93,9.93,1000.0,9.8191,9.8587,9.8191,9.8191,1000.0
2008-07-18 14:30:00,9.94,9.95,9.93,9.93,1100.0,9.829,9.8389,9.8191,9.8191,1100.0
2008-07-18 14:35:00,9.92,9.93,9.92,9.93,4400.0,9.8093,9.8191,9.8093,9.8191,4400.0
2008-07-18 14:40:00,9.93,10.0,9.93,9.93,11400.0,9.8191,9.8884,9.8191,9.8191,11400.0
2008-07-18 14:45:00,9.93,9.95,9.92,9.93,3900.0,9.8191,9.8389,9.8093,9.8191,3900.0
2008-07-18 14:50:00,9.93,9.93,9.74,9.8,8300.0,9.8191,9.8191,9.6313,9.6906,8300.0
2008-07-18 14:55:00,9.8,9.8,9.8,9.8,400.0,9.6906,9.6906,9.6906,9.6906,400.0
2008-07-18 15:00:00,9.79,9.81,9.78,9.78,5300.0,9.6807,9.7005,9.6708,9.6708,5300.0
2008-07-18 15:05:00,9.79,9.81,9.79,9.81,400.0,9.6807,9.7005,9.6807,9.7005,400.0
2008-07-18 15:10:00,9.81,9.93,9.81,9.92,2200.0,9.7005,9.8191,9.7005,9.8093,2200.0
2008-07-18 15:15:00,9.92,9.98,9.85,9.96,12100.0,9.8093,9.8686,9.74,9.8488,12100.0
2008-07-18 15:20:00,9.96,9.96,9.95,9.95,5100.0,9.8488,9.8488,9.8389,9.8389,5100.0
2008-07-18 15:25:00,9.95,10.02,9.95,10.0,50700.0,9.8389,9.9081,9.8389,9.8884,50700.0
2008-07-18 15:30:00,9.99,10.0,9.98,10.0,3000.0,9.8785,9.8884,9.8686,9.8884,3000.0
2008-07-18 15:35:00,10.0,10.0,9.97,9.97,1300.0,9.8884,9.8884,9.8587,9.8587,1300.0
2008-07-18 15:40:00,9.97,9.99,9.97,9.97,1100.0,9.8587,9.8785,9.8587,9.8587,1100.0
2008-07-18 15:45:00,9.98,9.98,9.95,9.96,1800.0,9.8686,9.8686,9.8389,9.8488,1800.0
2008-07-18 15:50:00,9.95,9.95,9.92,9.92,800.0,9.8389,9.8389,9.8093,9.8093,800.0
2008-07-18 15:55:00,9.91,9.92,9.89,9.89,800.0,9.7994,9.8093,9.7796,9.7796,800.0
2008-07-21 09:30:00,10.09,10.26,10.09,10.26,8000.0,9.9774,10.1455,9.9774,10.1455,8000.0
2008-07-21 09:35:00,10.25,10.5,10.25,10.49,7300.0,10.1356,10.3828,10.1356,10.3729,7300.0
2008-07-21 09:40:00,10.47,10.47,10.35,10.36,2600.0,10.3531,10.3531,10.2345,10.2443,2600.0
2008-07-21 09:45:00,10.34,10.34,10.26,10.3,5100.0,10.2246,10.2246,10.1455,10.185,5100.0
2008-07-21 09:50:00,10.29,10.44,10.29,10.36,8000.0,10.1751,10.3235,10.1751,10.2443,8000.0
2008-07-21 09:55:00,10.34,10.45,10.33,10.45,2800.0,10.2246,10.3333,10.2147,10.3333,2800.0
2008-07-21 10:00:00,10.45,10.49,10.2,10.22,7000.0,10.3333,10.3729,10.0861,10.1059,7000.0
2008-07-21 10:05:00,10.22,10.23,10.2,10.23,3100.0,10.1059,10.1158,10.0861,10.1158,3100.0
2008-07-21 10:10:00,10.26,10.38,10.24,10.37,5800.0,10.1455,10.2641,10.1257,10.2542,5800.0
2008-07-21 10:15:00,10.37,10.45,10.25,10.33,11500.0,10.2542,10.3333,10.1356,10.2147,11500.0
2008-07-21 10:20:00,10.34,10.52,10.34,10.5,12500.0,10.2246,10.4026,10.2246,10.3828,12500.0
2008-07-21 10:25:00,10.48,10.5,10.39,10.5,111200.0,10.363,10.3828,10.274,10.3828,111200.0
2008-07-21 10:30:00,10.52,10.52,10.44,10.48,39100.0,10.4026,10.4026,10.3235,10.363,39100.0
2008-07-21 10:35:00,10.47,10.59,10.44,10.53,16900.0,10.3531,10.4718,10.3235,10.4125,16900.0
2008-07-21 10:40:00,10.55,10.57,10.48,10.5,30900.0,10.4322,10.452,10.363,10.3828,30900.0
2008-07-21 10:45:00,10.5,10.5,10.49,10.49,26800.0,10.3828,10.3828,10.3729,10.3729,26800.0
2008-07-21 10:50:00,10.49,10.49,10.34,10.38,9200.0,10.3729,10.3729,10.2246,10.2641,9200.0
2008-07-21 10:55:00,10.37,10.41,10.36,10.39,7200.0,10.2542,10.2938,10.2443,10.274,7200.0
2008-07-21 11:00:00,10.38,10.4,10.34,10.35,11800.0,10.2641,10.2839,10.2246,10.2345,11800.0
2008-07-21 11:05:00,10.38,10.38,10.38,10.38,500.0,10.2641,10.2641,10.2641,10.2641,500.0
2008-07-21 11:10:00,10.38,10.38,10.3,10.33,4700.0,10.2641,10.2641,10.185,10.2147,4700.0
2008-07-21 11:15:00,10.32,10.32,10.31,10.31,300.0,10.2048,10.2048,10.1949,10.1949,300.0
2008-07-21 11:20:00,10.31,10.32,10.31,10.32,2100.0,10.1949,10.2048,10.1949,10.2048,2100.0
2008-07-21 11:25:00,10.32,10.32,10.31,10.31,700.0,10.2048,10.2048,10.1949,10.1949,700.0
2008-07-21 11:30:00,10.31,10.31,10.3,10.3,4800.0,10.1949,10.1949,10.185,10.185,4800.0
2008-07-21 11:35:00,10.31,10.32,10.3,10.3,1200.0,10.1949,10.2048,10.185,10.185,1200.0
2008-07-21 11:40:00,10.31,10.31,10.3,10.3,4600.0,10.1949,10.1949,10.185,10.185,4600.0
2008-07-21 11:45:00,10.31,10.34,10.26,10.27,10200.0,10.1949,10.2246,10.1455,10.1554,10200.0
2008-07-21 11:50:00,10.27,10.28,10.27,10.28,600.0,10.1554,10.1652,10.1554,10.1652,600.0
2008-07-21 11:55:00,10.29,10.31,10.29,10.3,3000.0,10.1751,10.1949,10.1751,10.185,3000.0
2008-07-21 12:00:00,10.33,10.35,10.29,10.31,17400.0,10.2147,10.2345,10.1751,10.1949,17400.0
2008-07-21 12:05:00,10.34,10.34,10.31,10.32,1800.0,10.2246,10.2246,10.1949,10.2048,1800.0
2008-07-21 12:10:00,10.35,10.38,10.35,10.38,400.0,10.2345,10.2641,10.2345,10.2641,400.0
2008-07-21 12:15:00,10.39,10.4,10.37,10.4,700.0,10.274,10.2839,10.2542,10.2839,700.0
2008-07-21 12:20:00,10.42,10.47,10.42,10.47,500.0,10.3037,10.3531,10.3037,10.3531,500.0
2008-07-21 12:25:00,10.49,10.5,10.45,10.45,1900.0,10.3729,10.3828,10.3333,10.3333,1900.0
2008-07-21 12:30:00,10.5,10.5,10.5,10.5,200.0,10.3828,10.3828,10.3828,10.3828,200.0
2008-07-21 12:35:00,10.5,10.5,10.5,10.5,500.0,10.3828,10.3828,10.3828,10.3828,500.0
2008-07-21 12:40:00,10.49,10.49,10.41,10.42,4300.0,10.3729,10.3729,10.2938,10.3037,4300.0
2008-07-21 12:45:00,10.45,10.48,10.45,10.48,200.0,10.3333,10.363,10.3333,10.363,200.0
2008-07-21 12:50:00,10.5,10.5,10.5,10.5,200.0,10.3828,10.3828,10.3828,10.3828,200.0
2008-07-21 12:55:00,10.5,10.5,10.49,10.5,500.0,10.3828,10.3828,10.3729,10.3828,500.0
2008-07-21 13:00:00,10.5,10.5,10.5,10.5,900.0,10.3828,10.3828,10.3828,10.3828,900.0
2008-07-21 13:05:00,10.5,10.5,10.5,10.5,2100.0,10.3828,10.3828,10.3828,10.3828,2100.0
2008-07-21 13:10:00,10.5,10.5,10.48,10.48,800.0,10.3828,10.3828,10.363,10.363,800.0
2008-07-21 13:15:00,10.49,10.5,10.49,10.5,1200.0,10.3729,10.3828,10.3729,10.3828,1200.0
2008-07-21 13:20:00,10.5,10.56,10.5,10.55,4400.0,10.3828,10.4421,10.3828,10.4322,4400.0
2008-07-21 13:25:00,10.55,10.59,10.52,10.55,10700.0,10.4322,10.4718,10.4026,10.4322,10700.0
2008-07-21 13:30:00,10.52,10.52,10.46,10.46,1700.0,10.4026,10.4026,10.3432,10.3432,1700.0
2008-07-21 13:35:00,10.48,10.55,10.48,10.54,3400.0,10.363,10.4322,10.363,10.4223,3400.0
2008-07-21 13:40:00,10.55,10.55,10.45,10.45,9100.0,10.4322,10.4322,10.3333,10.3333,9100.0
2008-07-21 13:45:00,10.47,10.48,10.44,10.44,2700.0,10.3531,10.363,10.3235,10.3235,2700.0
2008-07-21 13:50:00,10.46,10.48,10.4,10.48,5000.0,10.3432,10.363,10.2839,10.363,5000.0
2008-07-21 13:55:00,10.48,10.55,10.48,10.54,9900.0,10.363,10.4322,10.363,10.4223,9900.0
2008-07-21 14:00:00,10.54,10.54,10.45,10.45,7400.0,10.4223,10.4223,10.3333,10.3333,7400.0
2008-07-21 14:05:00,10.45,10.47,10.45,10.47,900.0,10.3333,10.3531,10.3333,10.3531,900.0
2008-07-21 14:10:00,10.47,10.5,10.47,10.48,900.0,10.3531,10.3828,10.3531,10.363,900.0
2008-07-21 14:15:00,10.5,10.51,10.47,10.49,7600.0,10.3828,10.3927,10.3531,10.3729,7600.0
2008-07-21 14:20:00,10.5,10.5,10.46,10.48,2200.0,10.3828,10.3828,10.3432,10.363,2200.0
2008-07-21 14:25:00,10.49,10.51,10.48,10.5,3200.0,10.3729,10.3927,10.363,10.3828,3200.0
2008-07-21 14:30:00,10.5,10.51,10.49,10.49,6100.0,10.3828,10.3927,10.3729,10.3729,6100.0
2008-07-21 14:35:00,10.49,10.51,10.49,10.5,4600.0,10.3729,10.3927,10.3729,10.3828,4600.0
2008-07-21 14:40:00,10.5,10.51,10.49,10.5,27600.0,10.3828,10.3927,10.3729,10.3828,27600.0
2008-07-21 14:45:00,10.51,10.51,10.5,10.51,7400.0,10.3927,10.3927,10.3828,10.3927,7400.0
2008-07-21 14:50:00,10.52,10.52,10.49,10.5,4400.0,10.4026,10.4026,10.3729,10.3828,4400.0
2008-07-21 14:55:00,10.5,10.5,10.49,10.5,1100.0,10.3828,10.3828,10.3729,10.3828,1100.0
2008-07-21 15:00:00,10.5,10.5,10.49,10.49,2300.0,10.3828,10.3828,10.3729,10.3729,2300.0
2008-07-21 15:05:00,10.49,10.49,10.49,10.49,500.0,10.3729,10.3729,10.3729,10.3729,500.0
2008-07-21 15:10:00,10.49,10.5,10.49,10.5,1500.0,10.3729,10.3828,10.3729,10.3828,1500.0
2008-07-21 15:15:00,10.5,10.5,10.5,10.5,2000.0,10.3828,10.3828,10.3828,10.3828,2000.0
2008-07-21 15:20:00,10.5,10.5,10.49,10.5,6500.0,10.3828,10.3828,10.3729,10.3828,6500.0
2008-07-21 15:25:00,10.5,10.51,10.5,10.5,1400.0,10.3828,10.3927,10.3828,10.3828,1400.0
2008-07-21 15:30:00,10.5,10.5,10.5,10.5,6500.0,10.3828,10.3828,10.3828,10.3828,6500.0
2008-07-21 15:35:00,10.5,10.5,10.49,10.5,11400.0,10.3828,10.3828,10.3729,10.3828,11400.0
2008-07-21 15:40:00,10.5,10.52,10.5,10.5,15500.0,10.3828,10.4026,10.3828,10.3828,15500.0
2008-07-21 15:45:00,10.5,10.52,10.49,10.51,22500.0,10.3828,10.4026,10.3729,10.3927,22500.0
2008-07-21 15:50:00,10.5,10.5,10.3,10.35,18800.0,10.3828,10.3828,10.185,10.2345,18800.0
2008-07-21 15:55:00,10.37,10.62,10.26,10.36,77200.0,10.2542,10.5014,10.1455,10.2443,77200.0
2008-07-22 09:30:00,10.29,10.41,10.29,10.41,3000.0,10.1751,10.2938,10.1751,10.2938,3000.0
2008-07-22 09:35:00,10.33,10.37,10.3,10.3,140300.0,10.2147,10.2542,10.185,10.185,140300.0
2008-07-22 09:40:00,10.31,10.31,10.27,10.28,2200.0,10.1949,10.1949,10.1554,10.1652,2200.0
2008-07-22 09:45:00,10.3,10.31,10.29,10.3,1100.0,10.185,10.1949,10.1751,10.185,1100.0
2008-07-22 09:50:00,10.31,10.31,10.3,10.31,3500.0,10.1949,10.1949,10.185,10.1949,3500.0
2008-07-22 09:55:00,10.31,10.31,10.3,10.31,8600.0,10.1949,10.1949,10.185,10.1949,8600.0
2008-07-22 10:00:00,10.31,10.35,10.25,10.33,20400.0,10.1949,10.2345,10.1356,10.2147,20400.0
2008-07-22 10:05:00,10.32,10.32,10.3,10.32,10500.0,10.2048,10.2048,10.185,10.2048,10500.0
2008-07-22 10:10:00,10.3,10.36,10.3,10.31,13200.0,10.185,10.2443,10.185,10.1949,13200.0
2008-07-22 10:15:00,10.31,10.31,10.31,10.31,1300.0,10.1949,10.1949,10.1949,10.1949,1300.0
2008-07-22 10:20:00,10.31,10.31,10.3,10.3,1200.0,10.1949,10.1949,10.185,10.185,1200.0
2008-07-22 10:25:00,10.3,10.31,10.27,10.31,2000.0,10.185,10.1949,10.1554,10.1949,2000.0
2008-07-22 10:30:00,10.3,10.3,10.3,10.3,500.0,10.185,10.185,10.185,10.185,500.0
2008-07-22 10:35:00,10.31,10.31,10.24,10.25,20700.0,10.1949,10.1949,10.1257,10.1356,20700.0
2008-07-22 10:40:00,10.25,10.35,10.25,10.34,7500.0,10.1356,10.2345,10.1356,10.2246,7500.0
2008-07-22 10:45:00,10.33,10.33,10.3,10.32,3400.0,10.2147,10.2147,10.185,10.2048,3400.0
2008-07-22 10:50:00,10.33,10.33,10.25,10.26,11800.0,10.2147,10.2147,10.1356,10.1455,11800.0
2008-07-22 10:55:00,10.25,10.3,10.25,10.3,6500.0,10.1356,10.185,10.1356,10.185,6500.0
2008-07-22 11:00:00,10.28,10.31,10.25,10.26,7600.0,10.1652,10.1949,10.1356,10.1455,7600.0
2008-07-22 11:05:00,10.28,10.31,10.27,10.31,9800.0,10.1652,10.1949,10.1554,10.1949,9800.0
2008-07-22 11:10:00,10.31,10.31,10.27,10.3,3400.0,10.1949,10.1949,10.1554,10.185,3400.0
2008-07-22 11:15:00,10.3,10.31,10.29,10.29,2700.0,10.185,10.1949,10.1751,10.1751,2700.0
2008-07-22 11:20:00,10.29,10.32,10.25,10.26,13600.0,10.1751,10.2048,10.1356,10.1455,13600.0
2008-07-22 11:25:00,10.26,10.28,10.25,10.27,3200.0,10.1455,10.1652,10.1356,10.1554,3200.0
2008-07-22 11:30:00,10.28,10.3,10.27,10.3,3800.0,10.1652,10.185,10.1554,10.185,3800.0
2008-07-22 11:35:00,10.3,10.31,10.28,10.28,5700.0,10.185,10.1949,10.1652,10.1652,5700.0
2008-07-22 11:40:00,10.28,10.32,10.27,10.32,1700.0,10.1652,10.2048,10.1554,10.2048,1700.0
2008-07-22 11:45:00,10.32,10.38,10.32,10.36,3700.0,10.2048,10.2641,10.2048,10.2443,3700.0
2008-07-22 11:50:00,10.36,10.36,10.34,10.35,2300.0,10.2443,10.2443,10.2246,10.2345,2300.0
2008-07-22 11:55:00,10.35,10.55,10.33,10.55,4900.0,10.2345,10.4322,10.2147,10.4322,4900.0
2008-07-22 12:00:00,10.49,10.5,10.49,10.5,2400.0,10.3729,10.3828,10.3729,10.3828,2400.0
2008-07-22 12:05:00,10.5,10.5,10.5,10.5,1400.0,10.3828,10.3828,10.3828,10.3828,1400.0
2008-07-22 12:10:00,10.5,10.5,10.33,10.39,4900.0,10.3828,10.3828,10.2147,10.274,4900.0
2008-07-22 12:15:00,10.4,10.45,10.4,10.45,1400.0,10.2839,10.3333,10.2839,10.3333,1400.0
2008-07-22 12:20:00,10.45,10.49,10.45,10.48,1500.0,10.3333,10.3729,10.3333,10.363,1500.0
2008-07-22 12:25:00,10.48,10.48,10.44,10.44,3000.0,10.363,10.363,10.3235,10.3235,3000.0
2008-07-22 12:30:00,10.47,10.48,10.45,10.47,3100.0,10.3531,10.363,10.3333,10.3531,3100.0
2008-07-22 12:35:00,10.46,10.47,10.45,10.46,3700.0,10.3432,10.3531,10.3333,10.3432,3700.0
2008-07-22 12:40:00,10.46,10.46,10.46,10.46,1300.0,10.3432,10.3432,10.3432,10.3432,1300.0
2008-07-22 12:45:00,10.46,10.47,10.46,10.46,1600.0,10.3432,10.3531,10.3432,10.3432,1600.0
2008-07-22 12:50:00,10.46,10.48,10.46,10.48,2200.0,10.3432,10.363,10.3432,10.363,2200.0
2008-07-22 12:55:00,10.48,10.48,10.48,10.48,1500.0,10.363,10.363,10.363,10.363,1500.0
2008-07-22 13:00:00,10.49,10.49,10.48,10.48,200.0,10.3729,10.3729,10.363,10.363,200.0
2008-07-22 13:05:00,10.47,10.48,10.47,10.47,1900.0,10.3531,10.363,10.3531,10.3531,1900.0
2008-07-22 13:10:00,10.47,10.47,10.46,10.47,1800.0,10.3531,10.3531,10.3432,10.3531,1800.0
2008-07-22 13:15:00,10.47,10.47,10.47,10.47,1700.0,10.3531,10.3531,10.3531,10.3531,1700.0
2008-07-22 13:20:00,10.47,10.47,10.46,10.47,1400.0,10.3531,10.3531,10.3432,10.3531,1400.0
2008-07-22 13:25:00,10.47,10.47,10.45,10.45,800.0,10.3531,10.3531,10.3333,10.3333,800.0
2008-07-22 13:30:00,10.47,10.47,10.43,10.44,5800.0,10.3531,10.3531,10.3136,10.3235,5800.0
2008-07-22 13:35:00,10.45,10.45,10.28,10.3,13700.0,10.3333,10.3333,10.1652,10.185,13700.0
2008-07-22 13:40:00,10.33,10.45,10.33,10.45,2700.0,10.2147,10.3333,10.2147,10.3333,2700.0
2008-07-22 13:45:00,10.41,10.42,10.41,10.41,500.0,10.2938,10.3037,10.2938,10.2938,500.0
2008-07-22 13:50:00,10.42,10.49,10.42,10.49,1100.0,10.3037,10.3729,10.3037,10.3729,1100.0
2008-07-22 13:55:00,10.49,10.49,10.43,10.45,3700.0,10.3729,10.3729,10.3136,10.3333,3700.0
2008-07-22 14:00:00,10.45,10.45,10.44,10.44,2200.0,10.3333,10.3333,10.3235,10.3235,2200.0
2008-07-22 14:05:00,10.45,10.46,10.45,10.45,1700.0,10.3333,10.3432,10.3333,10.3333,1700.0
2008-07-22 14:10:00,10.45,10.45,10.43,10.43,600.0,10.3333,10.3333,10.3136,10.3136,600.0
2008-07-22 14:15:00,10.43,10.45,10.42,10.44,700.0,10.3136,10.3333,10.3037,10.3235,700.0
2008-07-22 14:20:00,10.42,10.44,10.42,10.44,500.0,10.3037,10.3235,10.3037,10.3235,500.0
2008-07-22 14:25:00,10.45,10.45,10.42,10.42,2500.0,10.3333,10.3333,10.3037,10.3037,2500.0
2008-07-22 14:30:00,10.45,10.45,10.42,10.45,2000.0,10.3333,10.3333,10.3037,10.3333,2000.0
2008-07-22 14:35:00,10.44,10.46,10.44,10.46,600.0,10.3235,10.3432,10.3235,10.3432,600.0
2008-07-22 14:40:00,10.45,10.46,10.44,10.45,2100.0,10.3333,10.3432,10.3235,10.3333,2100.0
2008-07-22 14:45:00,10.44,10.45,10.44,10.45,26800.0,10.3235,10.3333,10.3235,10.3333,26800.0
2008-07-22 14:50:00,10.45,10.47,10.45,10.47,1100.0,10.3333,10.3531,10.3333,10.3531,1100.0
2008-07-22 14:55:00,10.45,10.47,10.45,10.46,600.0,10.3333,10.3531,10.3333,10.3432,600.0
2008-07-22 15:00:00,10.46,10.47,10.43,10.44,3800.0,10.3432,10.3531,10.3136,10.3235,3800.0
2008-07-22 15:05:00,10.45,10.45,10.44,10.44,7300.0,10.3333,10.3333,10.3235,10.3235,7300.0
2008-07-22 15:10:00,10.44,10.45,10.39,10.43,6800.0,10.3235,10.3333,10.274,10.3136,6800.0
2008-07-22 15:15:00,10.43,10.45,10.43,10.45,1800.0,10.3136,10.3333,10.3136,10.3333,1800.0
2008-07-22 15:20:00,10.45,10.49,10.44,10.45,8600.0,10.3333,10.3729,10.3235,10.3333,8600.0
2008-07-22 15:25:00,10.46,10.47,10.45,10.45,17600.0,10.3432,10.3531,10.3333,10.3333,17600.0
2008-07-22 15:30:00,10.45,10.59,10.44,10.59,6100.0,10.3333,10.4718,10.3235,10.4718,6100.0
2008-07-22 15:35:00,10.6,10.67,10.6,10.67,2500.0,10.4817,10.5509,10.4817,10.5509,2500.0
2008-07-22 15:40:00,10.68,10.72,10.59,10.66,11400.0,10.5608,10.6003,10.4718,10.541,11400.0
2008-07-22 15:45:00,10.62,10.72,10.61,10.72,12900.0,10.5014,10.6003,10.4916,10.6003,12900.0
2008-07-22 15:50:00,10.71,10.71,10.55,10.7,10000.0,10.5904,10.5904,10.4322,10.5806,10000.0
2008-07-22 15:55:00,10.71,10.8,10.7,10.74,12400.0,10.5904,10.6794,10.5806,10.6201,12400.0
2008-07-23 09:30:00,10.86,11.0,10.86,10.96,3900.0,10.7388,10.8772,10.7388,10.8377,3900.0
2008-07-23 09:35:00,10.99,11.11,10.99,11.1,2400.0,10.8673,10.986,10.8673,10.9761,2400.0
2008-07-23 09:40:00,11.11,11.25,11.11,11.24,2400.0,10.986,11.1244,10.986,11.1145,2400.0
2008-07-23 09:45:00,11.21,11.49,11.21,11.41,4300.0,11.0849,11.3617,11.0849,11.2826,4300.0
2008-07-23 09:50:00,11.42,11.42,11.13,11.19,10100.0,11.2925,11.2925,11.0058,11.0651,10100.0
2008-07-23 09:55:00,11.2,11.38,11.16,11.38,7700.0,11.075,11.253,11.0354,11.253,7700.0
2008-07-23 10:00:00,11.3,11.42,11.29,11.3,3400.0,11.1739,11.2925,11.164,11.1739,3400.0
2008-07-23 10:05:00,11.3,11.43,11.3,11.4,2000.0,11.1739,11.3024,11.1739,11.2727,2000.0
2008-07-23 10:10:00,11.44,11.45,11.38,11.38,1700.0,11.3123,11.3222,11.253,11.253,1700.0
2008-07-23 10:15:00,11.37,11.42,11.29,11.3,7300.0,11.2431,11.2925,11.164,11.1739,7300.0
2008-07-23 10:20:00,11.34,11.43,11.23,11.23,7100.0,11.2134,11.3024,11.1046,11.1046,7100.0
2008-07-23 10:25:00,11.25,11.39,11.22,11.39,40100.0,11.1244,11.2629,11.0947,11.2629,40100.0
2008-07-23 10:30:00,11.39,11.43,11.3,11.3,35600.0,11.2629,11.3024,11.1739,11.1739,35600.0
2008-07-23 10:35:00,11.31,11.42,11.29,11.32,18200.0,11.1837,11.2925,11.164,11.1936,18200.0
2008-07-23 10:40:00,11.33,11.36,11.31,11.31,10200.0,11.2035,11.2332,11.1837,11.1837,10200.0
2008-07-23 10:45:00,11.33,11.35,11.33,11.35,154500.0,11.2035,11.2233,11.2035,11.2233,154500.0
2008-07-23 10:50:00,11.33,11.37,11.29,11.33,9800.0,11.2035,11.2431,11.164,11.2035,9800.0
2008-07-23 10:55:00,11.31,11.32,11.29,11.32,2900.0,11.1837,11.1936,11.164,11.1936,2900.0
2008-07-23 11:00:00,11.31,11.33,11.31,11.33,1900.0,11.1837,11.2035,11.1837,11.2035,1900.0
2008-07-23 11:05:00,11.31,11.32,11.27,11.27,7500.0,11.1837,11.1936,11.1442,11.1442,7500.0
2008-07-23 11:10:00,11.27,11.3,11.26,11.3,2000.0,11.1442,11.1739,11.1343,11.1739,2000.0
2008-07-23 11:15:00,11.3,11.4,11.29,11.34,3800.0,11.1739,11.2727,11.164,11.2134,3800.0
2008-07-23 11:20:00,11.36,11.42,11.34,11.42,1300.0,11.2332,11.2925,11.2134,11.2925,1300.0
2008-07-23 11:25:00,11.41,11.56,11.41,11.56,4500.0,11.2826,11.431,11.2826,11.431,4500.0
2008-07-23 11:30:00,11.56,11.71,11.56,11.71,5100.0,11.431,11.5793,11.431,11.5793,5100.0
2008-07-23 11:35:00,11.71,11.77,11.66,11.75,25100.0,11.5793,11.6386,11.5298,11.6188,25100.0
2008-07-23 11:40:00,11.81,12.05,11.81,11.99,15300.0,11.6782,11.9155,11.6782,11.8562,15300.0
2008-07-23 11:45:00,11.98,12.02,11.7,11.72,10900.0,11.8463,11.8858,11.5694,11.5892,10900.0
2008-07-23 11:50:00,11.72,11.85,11.71,11.85,2400.0,11.5892,11.7177,11.5793,11.7177,2400.0
2008-07-23 11:55:00,11.85,11.85,11.85,11.85,100.0,11.7177,11.7177,11.7177,11.7177,100.0
2008-07-23 12:00:00,11.85,11.85,11.75,11.8,6500.0,11.7177,11.7177,11.6188,11.6683,6500.0
2008-07-23 12:05:00,11.83,11.83,11.79,11.79,5700.0,11.6979,11.6979,11.6584,11.6584,5700.0
2008-07-23 12:10:00,11.79,11.79,11.75,11.75,1400.0,11.6584,11.6584,11.6188,11.6188,1400.0
2008-07-23 12:15:00,11.76,11.76,11.66,11.68,24200.0,11.6287,11.6287,11.5298,11.5496,24200.0
2008-07-23 12:20:00,11.7,11.76,11.68,11.7,4000.0,11.5694,11.6287,11.5496,11.5694,4000.0
2008-07-23 12:25:00,11.69,11.71,11.68,11.7,2100.0,11.5595,11.5793,11.5496,11.5694,2100.0
2008-07-23 12:30:00,11.7,11.7,11.55,11.56,7700.0,11.5694,11.5694,11.4211,11.431,7700.0
2008-07-23 12:35:00,11.59,11.66,11.59,11.66,4100.0,11.4606,11.5298,11.4606,11.5298,4100.0
2008-07-23 12:40:00,11.65,11.72,11.65,11.72,1500.0,11.5199,11.5892,11.5199,11.5892,1500.0
2008-07-23 12:45:00,11.72,11.72,11.69,11.69,21500.0,11.5892,11.5892,11.5595,11.5595,21500.0
2008-07-23 12:50:00,11.69,11.75,11.69,11.69,7900.0,11.5595,11.6188,11.5595,11.5595,7900.0
2008-07-23 12:55:00,11.72,11.74,11.69,11.7,4400.0,11.5892,11.6089,11.5595,11.5694,4400.0
2008-07-23 13:00:00,11.7,11.72,11.69,11.7,4300.0,11.5694,11.5892,11.5595,11.5694,4300.0
2008-07-23 13:05:00,11.7,11.75,11.64,11.65,11700.0,11.5694,11.6188,11.5101,11.5199,11700.0
2008-07-23 13:10:00,11.67,11.7,11.66,11.7,3300.0,11.5397,11.5694,11.5298,11.5694,3300.0
2008-07-23 13:15:00,11.7,11.7,11.68,11.68,1500.0,11.5694,11.5694,11.5496,11.5496,1500.0
2008-07-23 13:20:00,11.69,11.74,11.69,11.74,1300.0,11.5595,11.6089,11.5595,11.6089,1300.0
2008-07-23 13:25:00,11.74,11.78,11.72,11.74,19500.0,11.6089,11.6485,11.5892,11.6089,19500.0
2008-07-23 13:30:00,11.72,11.74,11.7,11.72,15700.0,11.5892,11.6089,11.5694,11.5892,15700.0
2008-07-23 13:35:00,11.73,11.8,11.65,11.69,34900.0,11.5991,11.6683,11.5199,11.5595,34900.0
2008-07-23 13:40:00,11.69,11.76,11.59,11.71,51600.0,11.5595,11.6287,11.4606,11.5793,51600.0
2008-07-23 13:45:00,11.75,11.75,11.62,11.62,5500.0,11.6188,11.6188,11.4903,11.4903,5500.0
2008-07-23 13:50:00,11.67,11.67,11.65,11.65,11600.0,11.5397,11.5397,11.5199,11.5199,11600.0
2008-07-23 13:55:00,11.66,11.74,11.65,11.72,13000.0,11.5298,11.6089,11.5199,11.5892,13000.0
2008-07-23 14:00:00,11.74,11.75,11.74,11.75,500.0,11.6089,11.6188,11.6089,11.6188,500.0
2008-07-23 14:05:00,11.73,11.75,11.73,11.73,3800.0,11.5991,11.6188,11.5991,11.5991,3800.0
2008-07-23 14:10:00,11.72,11.72,11.7,11.7,2300.0,11.5892,11.5892,11.5694,11.5694,2300.0
2008-07-23 14:15:00,11.71,11.73,11.7,11.73,2500.0,11.5793,11.5991,11.5694,11.5991,2500.0
2008-07-23 14:20:00,11.72,11.76,11.69,11.7,33200.0,11.5892,11.6287,11.5595,11.5694,33200.0
2008-07-23 14:25:00,11.7,11.75,11.7,11.74,3900.0,11.5694,11.6188,11.5694,11.6089,3900.0
2008-07-23 14:30:00,11.74,11.74,11.73,11.73,2300.0,11.6089,11.6089,11.5991,11.5991,2300.0
2008-07-23 14:35:00,11.72,11.74,11.68,11.7,5300.0,11.5892,11.6089,11.5496,11.5694,5300.0
2008-07-23 14:40:00,11.69,11.73,11.68,11.73,4400.0,11.5595,11.5991,11.5496,11.5991,4400.0
2008-07-23 14:45:00,11.73,11.73,11.67,11.67,12500.0,11.5991,11.5991,11.5397,11.5397,12500.0
2008-07-23 14:50:00,11.61,11.72,11.61,11.7,29200.0,11.4804,11.5892,11.4804,11.5694,29200.0
2008-07-23 14:55:00,11.69,11.69,11.61,11.62,23000.0,11.5595,11.5595,11.4804,11.4903,23000.0
2008-07-23 15:00:00,11.6,11.65,11.52,11.54,7400.0,11.4705,11.5199,11.3914,11.4112,7400.0
2008-07-23 15:05:00,11.54,11.55,11.47,11.5,19800.0,11.4112,11.4211,11.342,11.3716,19800.0
2008-07-23 15:10:00,11.48,11.68,11.48,11.68,16600.0,11.3518,11.5496,11.3518,11.5496,16600.0
2008-07-23 15:15:00,11.69,11.73,11.57,11.73,10000.0,11.5595,11.5991,11.4408,11.5991,10000.0
2008-07-23 15:20:00,11.68,11.68,11.67,11.68,1000.0,11.5496,11.5496,11.5397,11.5496,1000.0
2008-07-23 15:25:00,11.7,11.71,11.67,11.68,4800.0,11.5694,11.5793,11.5397,11.5496,4800.0
2008-07-23 15:30:00,11.7,11.7,11.68,11.68,9300.0,11.5694,11.5694,11.5496,11.5496,9300.0
2008-07-23 15:35:00,11.7,11.72,11.69,11.71,15100.0,11.5694,11.5892,11.5595,11.5793,15100.0
2008-07-23 15:40:00,11.7,11.71,11.69,11.7,37800.0,11.5694,11.5793,11.5595,11.5694,37800.0
2008-07-23 15:45:00,11.7,11.81,11.66,11.69,33300.0,11.5694,11.6782,11.5298,11.5595,33300.0
2008-07-23 15:50:00,11.71,11.71,11.44,11.47,24600.0,11.5793,11.5793,11.3123,11.342,24600.0
2008-07-23 15:55:00,11.48,11.6,11.44,11.5,72800.0,11.3518,11.4705,11.3123,11.3716,72800.0
2008-07-24 09:30:00,11.57,11.66,11.56,11.56,5900.0,11.4408,11.5298,11.431,11.431,5900.0
2008-07-24 09:35:00,11.54,11.64,11.53,11.61,1500.0,11.4112,11.5101,11.4013,11.4804,1500.0
2008-07-24 09:40:00,11.63,11.63,11.59,11.59,800.0,11.5002,11.5002,11.4606,11.4606,800.0
2008-07-24 09:45:00,11.6,11.64,11.57,11.64,4400.0,11.4705,11.5101,11.4408,11.5101,4400.0
2008-07-24 09:50:00,11.63,11.63,11.51,11.54,1900.0,11.5002,11.5002,11.3815,11.4112,1900.0
2008-07-24 09:55:00,11.52,11.7,11.52,11.7,5400.0,11.3914,11.5694,11.3914,11.5694,5400.0
2008-07-24 10:00:00,11.69,11.69,11.45,11.45,3800.0,11.5595,11.5595,11.3222,11.3222,3800.0
2008-07-24 10:05:00,11.47,11.63,11.45,11.59,2300.0,11.342,11.5002,11.3222,11.4606,2300.0
2008-07-24 10:10:00,11.54,11.55,11.5,11.51,1900.0,11.4112,11.4211,11.3716,11.3815,1900.0
2008-07-24 10:15:00,11.54,11.59,11.54,11.54,1700.0,11.4112,11.4606,11.4112,11.4112,1700.0
2008-07-24 10:20:00,11.55,11.6,11.55,11.6,3600.0,11.4211,11.4705,11.4211,11.4705,3600.0
2008-07-24 10:25:00,11.57,11.6,11.56,11.6,700.0,11.4408,11.4705,11.431,11.4705,700.0
2008-07-24 10:30:00,11.59,11.6,11.58,11.59,1700.0,11.4606,11.4705,11.4507,11.4606,1700.0
2008-07-24 10:35:00,11.59,11.6,11.59,11.6,3200.0,11.4606,11.4705,11.4606,11.4705,3200.0
2008-07-24 10:40:00,11.6,11.61,11.59,11.61,1500.0,11.4705,11.4804,11.4606,11.4804,1500.0
2008-07-24 10:45:00,11.61,11.67,11.6,11.63,3800.0,11.4804,11.5397,11.4705,11.5002,3800.0
2008-07-24 10:50:00,11.64,11.7,11.62,11.63,3500.0,11.5101,11.5694,11.4903,11.5002,3500.0
2008-07-24 10:55:00,11.64,11.67,11.63,11.65,700.0,11.5101,11.5397,11.5002,11.5199,700.0
2008-07-24 11:00:00,11.67,11.68,11.67,11.68,200.0,11.5397,11.5496,11.5397,11.5496,200.0
2008-07-24 11:05:00,11.67,11.67,11.67,11.67,300.0,11.5397,11.5397,11.5397,11.5397,300.0
2008-07-24 11:10:00,11.68,11.68,11.67,11.68,1200.0,11.5496,11.5496,11.5397,11.5496,1200.0
2008-07-24 11:15:00,11.69,11.7,11.68,11.7,800.0,11.5595,11.5694,11.5496,11.5694,800.0
2008-07-24 11:20:00,11.7,11.7,11.7,11.7,300.0,11.5694,11.5694,11.5694,11.5694,300.0
2008-07-24 11:25:00,11.68,11.7,11.65,11.7,4500.0,11.5496,11.5694,11.5199,11.5694,4500.0
2008-07-24 11:30:00,11.67,11.67,11.6,11.65,3900.0,11.5397,11.5397,11.4705,11.5199,3900.0
2008-07-24 11:35:00,11.63,11.66,11.59,11.64,3300.0,11.5002,11.5298,11.4606,11.5101,3300.0
2008-07-24 11:40:00,11.67,11.68,11.62,11.65,1500.0,11.5397,11.5496,11.4903,11.5199,1500.0
2008-07-24 11:45:00,11.66,11.66,11.66,11.66,100.0,11.5298,11.5298,11.5298,11.5298,100.0
2008-07-24 11:50:00,11.66,11.7,11.63,11.69,3500.0,11.5298,11.5694,11.5002,11.5595,3500.0
2008-07-24 11:55:00,11.7,11.8,11.69,11.77,1800.0,11.5694,11.6683,11.5595,11.6386,1800.0
2008-07-24 12:00:00,11.78,11.8,11.72,11.72,2200.0,11.6485,11.6683,11.5892,11.5892,2200.0
2008-07-24 12:05:00,11.74,11.74,11.73,11.73,400.0,11.6089,11.6089,11.5991,11.5991,400.0
2008-07-24 12:10:00,11.73,11.75,11.73,11.75,900.0,11.5991,11.6188,11.5991,11.6188,900.0
2008-07-24 12:15:00,11.75,11.77,11.7,11.7,3300.0,11.6188,11.6386,11.5694,11.5694,3300.0
2008-07-24 12:20:00,11.7,11.71,11.6,11.6,5300.0,11.5694,11.5793,11.4705,11.4705,5300.0
2008-07-24 12:25:00,11.62,11.62,11.6,11.6,700.0,11.4903,11.4903,11.4705,11.4705,700.0
2008-07-24 12:30:00,11.59,11.59,11.56,11.56,700.0,11.4606,11.4606,11.431,11.431,700.0
2008-07-24 12:35:00,11.53,11.55,11.53,11.54,1000.0,11.4013,11.4211,11.4013,11.4112,1000.0
2008-07-24 12:40:00,11.54,11.55,11.54,11.55,700.0,11.4112,11.4211,11.4112,11.4211,700.0
2008-07-24 12:45:00,11.55,11.57,11.55,11.56,2000.0,11.4211,11.4408,11.4211,11.431,2000.0
2008-07-24 12:50:00,11.58,11.58,11.45,11.45,2200.0,11.4507,11.4507,11.3222,11.3222,2200.0
2008-07-24 12:55:00,11.48,11.49,11.48,11.49,500.0,11.3518,11.3617,11.3518,11.3617,500.0
2008-07-24 13:00:00,11.49,11.5,11.49,11.5,300.0,11.3617,11.3716,11.3617,11.3716,300.0
2008-07-24 13:05:00,11.5,11.51,11.48,11.51,1100.0,11.3716,11.3815,11.3518,11.3815,1100.0
2008-07-24 13:10:00,11.52,11.55,11.52,11.55,1500.0,11.3914,11.4211,11.3914,11.4211,1500.0
2008-07-24 13:15:00,11.59,11.63,11.59,11.63,400.0,11.4606,11.5002,11.4606,11.5002,400.0
2008-07-24 13:20:00,11.65,11.69,11.6,11.6,2900.0,11.5199,11.5595,11.4705,11.4705,2900.0
2008-07-24 13:25:00,11.6,11.64,11.55,11.57,1900.0,11.4705,11.5101,11.4211,11.4408,1900.0
2008-07-24 13:30:00,11.58,11.58,11.5,11.5,1300.0,11.4507,11.4507,11.3716,11.3716,1300.0
2008-07-24 13:35:00,11.5,11.5,11.47,11.48,700.0,11.3716,11.3716,11.342,11.3518,700.0
2008-07-24 13:40:00,11.48,11.48,11.48,11.48,400.0,11.3518,11.3518,11.3518,11.3518,400.0
2008-07-24 13:45:00,11.49,11.49,11.49,11.49,300.0,11.3617,11.3617,11.3617,11.3617,300.0
2008-07-24 13:50:00,11.51,11.57,11.51,11.55,1300.0,11.3815,11.4408,11.3815,11.4211,1300.0
2008-07-24 13:55:00,11.57,11.59,11.55,11.56,600.0,11.4408,11.4606,11.4211,11.431,600.0
2008-07-24 14:00:00,11.58,11.58,11.55,11.56,800.0,11.4507,11.4507,11.4211,11.431,800.0
2008-07-24 14:05:00,11.54,11.57,11.5,11.51,2800.0,11.4112,11.4408,11.3716,11.3815,2800.0
2008-07-24 14:10:00,11.51,11.52,11.51,11.52,800.0,11.3815,11.3914,11.3815,11.3914,800.0
2008-07-24 14:15:00,11.52,11.56,11.49,11.51,2500.0,11.3914,11.431,11.3617,11.3815,2500.0
2008-07-24 14:20:00,11.51,11.59,11.51,11.56,2100.0,11.3815,11.4606,11.3815,11.431,2100.0
2008-07-24 14:25:00,11.56,11.61,11.56,11.61,700.0,11.431,11.4804,11.431,11.4804,700.0
2008-07-24 14:30:00,11.6,11.61,11.55,11.55,11400.0,11.4705,11.4804,11.4211,11.4211,11400.0
2008-07-24 14:35:00,11.54,11.57,11.54,11.56,1300.0,11.4112,11.4408,11.4112,11.431,1300.0
2008-07-24 14:40:00,11.55,11.6,11.55,11.59,1200.0,11.4211,11.4705,11.4211,11.4606,1200.0
2008-07-24 14:45:00,11.6,11.61,11.59,11.6,600.0,11.4705,11.4804,11.4606,11.4705,600.0
2008-07-24 14:50:00,11.62,11.63,11.6,11.6,1700.0,11.4903,11.5002,11.4705,11.4705,1700.0
2008-07-24 14:55:00,11.6,11.64,11.6,11.63,1700.0,11.4705,11.5101,11.4705,11.5002,1700.0
2008-07-24 15:00:00,11.63,11.73,11.62,11.7,1400.0,11.5002,11.5991,11.4903,11.5694,1400.0
2008-07-24 15:05:00,11.7,11.73,11.66,11.7,8700.0,11.5694,11.5991,11.5298,11.5694,8700.0
2008-07-24 15:10:00,11.7,11.7,11.65,11.65,1400.0,11.5694,11.5694,11.5199,11.5199,1400.0
2008-07-24 15:15:00,11.65,11.66,11.6,11.62,1600.0,11.5199,11.5298,11.4705,11.4903,1600.0
2008-07-24 15:20:00,11.6,11.62,11.59,11.59,1400.0,11.4705,11.4903,11.4606,11.4606,1400.0
2008-07-24 15:25:00,11.57,11.57,11.56,11.56,1400.0,11.4408,11.4408,11.431,11.431,1400.0
2008-07-24 15:30:00,11.56,11.57,11.51,11.51,2700.0,11.431,11.4408,11.3815,11.3815,2700.0
2008-07-24 15:35:00,11.5,11.51,11.47,11.49,2300.0,11.3716,11.3815,11.342,11.3617,2300.0
2008-07-24 15:40:00,11.47,11.49,11.46,11.48,3400.0,11.342,11.3617,11.3321,11.3518,3400.0
2008-07-24 15:45:00,11.48,11.48,11.42,11.43,5100.0,11.3518,11.3518,11.2925,11.3024,5100.0
2008-07-24 15:50:00,11.43,11.46,11.38,11.46,9700.0,11.3024,11.3321,11.253,11.3321,9700.0
2008-07-24 15:55:00,11.46,11.47,11.45,11.46,2600.0,11.3321,11.342,11.3222,11.3321,2600.0
2008-07-25 09:30:00,11.54,11.67,11.5,11.54,2100.0,11.4112,11.5397,11.3716,11.4112,2100.0
2008-07-25 09:35:00,11.55,11.68,11.5,11.62,900.0,11.4211,11.5496,11.3716,11.4903,900.0
2008-07-25 09:40:00,11.51,11.53,11.39,11.39,4500.0,11.3815,11.4013,11.2629,11.2629,4500.0
2008-07-25 09:45:00,11.39,11.39,11.36,11.36,200.0,11.2629,11.2629,11.2332,11.2332,200.0
2008-07-25 09:50:00,11.34,11.34,11.3,11.31,400.0,11.2134,11.2134,11.1739,11.1837,400.0
2008-07-25 09:55:00,11.33,11.38,11.32,11.35,800.0,11.2035,11.253,11.1936,11.2233,800.0
2008-07-25 10:00:00,11.36,11.46,11.35,11.41,1800.0,11.2332,11.3321,11.2233,11.2826,1800.0
2008-07-25 10:05:00,11.39,11.44,11.31,11.31,2000.0,11.2629,11.3123,11.1837,11.1837,2000.0
2008-07-25 10:10:00,11.28,11.5,11.25,11.5,3500.0,11.1541,11.3716,11.1244,11.3716,3500.0
2008-07-25 10:15:00,11.48,11.5,11.45,11.49,8000.0,11.3518,11.3716,11.3222,11.3617,8000.0
2008-07-25 10:20:00,11.49,11.49,11.47,11.49,600.0,11.3617,11.3617,11.342,11.3617,600.0
2008-07-25 10:25:00,11.47,11.47,11.45,11.46,8500.0,11.342,11.342,11.3222,11.3321,8500.0
2008-07-25 10:30:00,11.48,11.48,11.45,11.46,2900.0,11.3518,11.3518,11.3222,11.3321,2900.0
2008-07-25 10:35:00,11.46,11.48,11.46,11.48,900.0,11.3321,11.3518,11.3321,11.3518,900.0
2008-07-25 10:40:00,11.48,11.48,11.47,11.47,600.0,11.3518,11.3518,11.342,11.342,600.0
2008-07-25 10:45:00,11.49,11.49,11.46,11.46,600.0,11.3617,11.3617,11.3321,11.3321,600.0
2008-07-25 10:50:00,11.46,11.55,11.45,11.47,26800.0,11.3321,11.4211,11.3222,11.342,26800.0
2008-07-25 10:55:00,11.48,11.6,11.48,11.6,7400.0,11.3518,11.4705,11.3518,11.4705,7400.0
2008-07-25 11:00:00,11.61,11.64,11.5,11.5,11800.0,11.4804,11.5101,11.3716,11.3716,11800.0
2008-07-25 11:05:00,11.5,11.5,11.48,11.48,1200.0,11.3716,11.3716,11.3518,11.3518,1200.0
2008-07-25 11:10:00,11.47,11.47,11.38,11.38,7700.0,11.342,11.342,11.253,11.253,7700.0
2008-07-25 11:15:00,11.37,11.37,11.33,11.35,7300.0,11.2431,11.2431,11.2035,11.2233,7300.0
2008-07-25 11:20:00,11.35,11.41,11.35,11.4,6400.0,11.2233,11.2826,11.2233,11.2727,6400.0
2008-07-25 11:25:00,11.38,11.44,11.35,11.42,4400.0,11.253,11.3123,11.2233,11.2925,4400.0
2008-07-25 11:30:00,11.42,11.5,11.39,11.44,3900.0,11.2925,11.3716,11.2629,11.3123,3900.0
2008-07-25 11:35:00,11.44,11.48,11.44,11.44,400.0,11.3123,11.3518,11.3123,11.3123,400.0
2008-07-25 11:40:00,11.42,11.45,11.42,11.45,600.0,11.2925,11.3222,11.2925,11.3222,600.0
2008-07-25 11:45:00,11.45,11.5,11.45,11.5,300.0,11.3222,11.3716,11.3222,11.3716,300.0
2008-07-25 11:50:00,11.5,11.5,11.5,11.5,7200.0,11.3716,11.3716,11.3716,11.3716,7200.0
2008-07-25 11:55:00,11.47,11.5,11.47,11.5,10700.0,11.342,11.3716,11.342,11.3716,10700.0
2008-07-25 12:00:00,11.47,11.47,11.41,11.42,1800.0,11.342,11.342,11.2826,11.2925,1800.0
2008-07-25 12:05:00,11.44,11.44,11.42,11.44,800.0,11.3123,11.3123,11.2925,11.3123,800.0
2008-07-25 12:10:00,11.43,11.43,11.43,11.43,100.0,11.3024,11.3024,11.3024,11.3024,100.0
2008-07-25 12:15:00,11.45,11.45,11.35,11.37,1300.0,11.3222,11.3222,11.2233,11.2431,1300.0
2008-07-25 12:20:00,11.38,11.39,11.36,11.39,400.0,11.253,11.2629,11.2332,11.2629,400.0
2008-07-25 12:25:00,11.38,11.4,11.35,11.35,2800.0,11.253,11.2727,11.2233,11.2233,2800.0
2008-07-25 12:30:00,11.38,11.39,11.35,11.39,600.0,11.253,11.2629,11.2233,11.2629,600.0
2008-07-25 12:35:00,11.38,11.39,11.38,11.38,400.0,11.253,11.2629,11.253,11.253,400.0
2008-07-25 12:40:00,11.41,11.48,11.41,11.48,900.0,11.2826,11.3518,11.2826,11.3518,900.0
2008-07-25 12:45:00,11.47,11.47,11.41,11.41,900.0,11.342,11.342,11.2826,11.2826,900.0
2008-07-25 12:50:00,11.42,11.42,11.41,11.41,200.0,11.2925,11.2925,11.2826,11.2826,200.0
2008-07-25 12:55:00,11.4,11.42,11.4,11.42,300.0,11.2727,11.2925,11.2727,11.2925,300.0
2008-07-25 13:00:00,11.4,11.47,11.4,11.47,800.0,11.2727,11.342,11.2727,11.342,800.0
2008-07-25 13:05:00,11.47,11.49,11.47,11.49,200.0,11.342,11.3617,11.342,11.3617,200.0
2008-07-25 13:10:00,11.47,11.48,11.4,11.4,1300.0,11.342,11.3518,11.2727,11.2727,1300.0
2008-07-25 13:15:00,11.38,11.41,11.35,11.41,700.0,11.253,11.2826,11.2233,11.2826,700.0
2008-07-25 13:20:00,11.44,11.46,11.42,11.46,300.0,11.3123,11.3321,11.2925,11.3321,300.0
2008-07-25 13:25:00,11.42,11.42,11.37,11.37,500.0,11.2925,11.2925,11.2431,11.2431,500.0
2008-07-25 13:30:00,11.37,11.4,11.35,11.4,1000.0,11.2431,11.2727,11.2233,11.2727,1000.0
2008-07-25 13:35:00,11.36,11.37,11.36,11.37,300.0,11.2332,11.2431,11.2332,11.2431,300.0
2008-07-25 13:40:00,11.35,11.35,11.33,11.35,3700.0,11.2233,11.2233,11.2035,11.2233,3700.0
2008-07-25 13:45:00,11.34,11.46,11.34,11.45,3700.0,11.2134,11.3321,11.2134,11.3222,3700.0
2008-07-25 13:50:00,11.44,11.48,11.37,11.42,12000.0,11.3123,11.3518,11.2431,11.2925,12000.0
2008-07-25 13:55:00,11.41,11.5,11.4,11.49,13900.0,11.2826,11.3716,11.2727,11.3617,13900.0
2008-07-25 14:00:00,11.49,11.5,11.45,11.45,1100.0,11.3617,11.3716,11.3222,11.3222,1100.0
2008-07-25 14:05:00,11.45,11.49,11.4,11.49,2600.0,11.3222,11.3617,11.2727,11.3617,2600.0
2008-07-25 14:10:00,11.48,11.55,11.46,11.46,11200.0,11.3518,11.4211,11.3321,11.3321,11200.0
2008-07-25 14:15:00,11.48,11.52,11.48,11.5,1600.0,11.3518,11.3914,11.3518,11.3716,1600.0
2008-07-25 14:20:00,11.49,11.52,11.44,11.44,800.0,11.3617,11.3914,11.3123,11.3123,800.0
2008-07-25 14:25:00,11.47,11.47,11.46,11.46,300.0,11.342,11.342,11.3321,11.3321,300.0
2008-07-25 14:30:00,11.46,11.48,11.46,11.46,500.0,11.3321,11.3518,11.3321,11.3321,500.0
2008-07-25 14:35:00,11.48,11.5,11.48,11.5,1400.0,11.3518,11.3716,11.3518,11.3716,1400.0
2008-07-25 14:40:00,11.5,11.5,11.49,11.5,300.0,11.3716,11.3716,11.3617,11.3716,300.0
2008-07-25 14:45:00,11.49,11.51,11.48,11.49,700.0,11.3617,11.3815,11.3518,11.3617,700.0
2008-07-25 14:50:00,11.48,11.5,11.46,11.5,1600.0,11.3518,11.3716,11.3321,11.3716,1600.0
2008-07-25 14:55:00,11.47,11.48,11.46,11.48,900.0,11.342,11.3518,11.3321,11.3518,900.0
2008-07-25 15:00:00,11.45,11.46,11.42,11.44,8000.0,11.3222,11.3321,11.2925,11.3123,8000.0
2008-07-25 15:05:00,11.44,11.44,11.4,11.4,900.0,11.3123,11.3123,11.2727,11.2727,900.0
2008-07-25 15:10:00,11.39,11.4,11.38,11.4,8200.0,11.2629,11.2727,11.253,11.2727,8200.0
2008-07-25 15:15:00,11.4,11.45,11.4,11.45,5900.0,11.2727,11.3222,11.2727,11.3222,5900.0
2008-07-25 15:20:00,11.44,11.49,11.41,11.43,4400.0,11.3123,11.3617,11.2826,11.3024,4400.0
2008-07-25 15:25:00,11.43,11.44,11.39,11.4,1500.0,11.3024,11.3123,11.2629,11.2727,1500.0
2008-07-25 15:30:00,11.39,11.4,11.39,11.4,600.0,11.2629,11.2727,11.2629,11.2727,600.0
2008-07-25 15:35:00,11.41,11.47,11.4,11.41,3000.0,11.2826,11.342,11.2727,11.2826,3000.0
2008-07-25 15:40:00,11.43,11.43,11.4,11.4,800.0,11.3024,11.3024,11.2727,11.2727,800.0
2008-07-25 15:45:00,11.41,11.42,11.4,11.41,1200.0,11.2826,11.2925,11.2727,11.2826,1200.0
2008-07-25 15:50:00,11.42,11.42,11.39,11.42,3600.0,11.2925,11.2925,11.2629,11.2925,3600.0
2008-07-25 15:55:00,11.39,11.39,11.33,11.39,5400.0,11.2629,11.2629,11.2035,11.2629,5400.0
2008-07-28 09:30:00,11.33,11.41,11.33,11.41,500.0,11.2035,11.2826,11.2035,11.2826,500.0
2008-07-28 09:35:00,11.33,11.39,11.33,11.39,1400.0,11.2035,11.2629,11.2035,11.2629,1400.0
2008-07-28 09:40:00,11.38,11.38,11.3,11.3,600.0,11.253,11.253,11.1739,11.1739,600.0
2008-07-28 09:45:00,11.28,11.28,11.26,11.26,1000.0,11.1541,11.1541,11.1343,11.1343,1000.0
2008-07-28 09:50:00,11.3,11.35,11.3,11.32,21000.0,11.1739,11.2233,11.1739,11.1936,21000.0
2008-07-28 09:55:00,11.3,11.32,11.3,11.32,200.0,11.1739,11.1936,11.1739,11.1936,200.0
2008-07-28 10:00:00,11.3,11.33,11.26,11.29,3100.0,11.1739,11.2035,11.1343,11.164,3100.0
2008-07-28 10:05:00,11.3,11.3,11.29,11.29,700.0,11.1739,11.1739,11.164,11.164,700.0
2008-07-28 10:10:00,11.29,11.32,11.29,11.32,1000.0,11.164,11.1936,11.164,11.1936,1000.0
2008-07-28 10:15:00,11.31,11.31,11.31,11.31,200.0,11.1837,11.1837,11.1837,11.1837,200.0
2008-07-28 10:20:00,11.3,11.3,11.19,11.21,5000.0,11.1739,11.1739,11.0651,11.0849,5000.0
2008-07-28 10:25:00,11.18,11.18,11.17,11.17,500.0,11.0552,11.0552,11.0453,11.0453,500.0
2008-07-28 10:30:00,11.14,11.17,11.14,11.17,400.0,11.0156,11.0453,11.0156,11.0453,400.0
2008-07-28 10:35:00,11.16,11.16,11.16,11.16,100.0,11.0354,11.0354,11.0354,11.0354,100.0
2008-07-28 10:40:00,11.16,11.16,11.16,11.16,0.0,11.0354,11.0354,11.0354,11.0354,0.0
2008-07-28 10:45:00,11.14,11.15,11.13,11.15,1500.0,11.0156,11.0255,11.0058,11.0255,1500.0
2008-07-28 10:50:00,11.15,11.15,11.13,11.13,500.0,11.0255,11.0255,11.0058,11.0058,500.0
2008-07-28 10:55:00,11.13,11.13,11.13,11.13,0.0,11.0058,11.0058,11.0058,11.0058,0.0
2008-07-28 11:00:00,11.13,11.13,11.13,11.13,600.0,11.0058,11.0058,11.0058,11.0058,600.0
2008-07-28 11:05:00,11.15,11.15,11.11,11.11,300.0,11.0255,11.0255,10.986,10.986,300.0
2008-07-28 11:10:00,11.14,11.14,11.08,11.13,300.0,11.0156,11.0156,10.9563,11.0058,300.0
2008-07-28 11:15:00,11.11,11.12,11.08,11.08,400.0,10.986,10.9959,10.9563,10.9563,400.0
2008-07-28 11:20:00,11.04,11.07,11.02,11.07,600.0,10.9168,10.9464,10.897,10.9464,600.0
2008-07-28 11:25:00,11.08,11.08,11.08,11.08,200.0,10.9563,10.9563,10.9563,10.9563,200.0
2008-07-28 11:30:00,11.07,11.07,11.07,11.07,300.0,10.9464,10.9464,10.9464,10.9464,300.0
2008-07-28 11:35:00,11.04,11.05,11.04,11.05,300.0,10.9168,10.9266,10.9168,10.9266,300.0
2008-07-28 11:40:00,11.06,11.06,11.02,11.02,500.0,10.9365,10.9365,10.897,10.897,500.0
2008-07-28 11:45:00,11.02,11.02,11.02,11.02,0.0,10.897,10.897,10.897,10.897,0.0
2008-07-28 11:50:00,11.08,11.09,11.08,11.09,200.0,10.9563,10.9662,10.9563,10.9662,200.0
2008-07-28 11:55:00,11.08,11.09,11.08,11.08,800.0,10.9563,10.9662,10.9563,10.9563,800.0
2008-07-28 12:00:00,11.08,11.08,11.07,11.07,200.0,10.9563,10.9563,10.9464,10.9464,200.0
2008-07-28 12:05:00,11.08,11.09,11.08,11.09,200.0,10.9563,10.9662,10.9563,10.9662,200.0
2008-07-28 12:10:00,11.07,11.07,11.07,11.07,400.0,10.9464,10.9464,10.9464,10.9464,400.0
2008-07-28 12:15:00,11.04,11.07,11.03,11.07,600.0,10.9168,10.9464,10.9069,10.9464,600.0
2008-07-28 12:20:00,11.07,11.07,11.07,11.07,0.0,10.9464,10.9464,10.9464,10.9464,0.0
2008-07-28 12:25:00,11.07,11.08,11.07,11.08,200.0,10.9464,10.9563,10.9464,10.9563,200.0
2008-07-28 12:30:00,11.09,11.09,11.08,11.09,500.0,10.9662,10.9662,10.9563,10.9662,500.0
2008-07-28 12:35:00,11.09,11.09,11.09,11.09,0.0,10.9662,10.9662,10.9662,10.9662,0.0
2008-07-28 12:40:00,11.08,11.08,11.07,11.08,600.0,10.9563,10.9563,10.9464,10.9563,600.0
2008-07-28 12:45:00,11.08,11.08,11.08,11.08,0.0,10.9563,10.9563,10.9563,10.9563,0.0
2008-07-28 12:50:00,11.08,11.08,11.08,11.08,0.0,10.9563,10.9563,10.9563,10.9563,0.0
2008-07-28 12:55:00,11.04,11.07,11.04,11.05,400.0,10.9168,10.9464,10.9168,10.9266,400.0
2008-07-28 13:00:00,11.04,11.04,11.04,11.04,200.0,10.9168,10.9168,10.9168,10.9168,200.0
2008-07-28 13:05:00,11.04,11.07,11.04,11.07,900.0,10.9168,10.9464,10.9168,10.9464,900.0
2008-07-28 13:10:00,11.08,11.09,11.08,11.09,1000.0,10.9563,10.9662,10.9563,10.9662,1000.0
2008-07-28 13:15:00,11.1,11.11,11.03,11.09,3800.0,10.9761,10.986,10.9069,10.9662,3800.0
2008-07-28 13:20:00,11.08,11.08,11.08,11.08,200.0,10.9563,10.9563,10.9563,10.9563,200.0
2008-07-28 13:25:00,11.11,11.11,11.03,11.04,2100.0,10.986,10.986,10.9069,10.9168,2100.0
2008-07-28 13:30:00,11.06,11.1,11.06,11.1,800.0,10.9365,10.9761,10.9365,10.9761,800.0
2008-07-28 13:35:00,11.08,11.08,11.06,11.06,300.0,10.9563,10.9563,10.9365,10.9365,300.0
2008-07-28 13:40:00,11.05,11.08,11.03,11.08,800.0,10.9266,10.9563,10.9069,10.9563,800.0
2008-07-28 13:45:00,11.07,11.07,11.07,11.07,100.0,10.9464,10.9464,10.9464,10.9464,100.0
2008-07-28 13:50:00,11.03,11.08,11.03,11.08,500.0,10.9069,10.9563,10.9069,10.9563,500.0
2008-07-28 13:55:00,11.08,11.08,11.06,11.06,1200.0,10.9563,10.9563,10.9365,10.9365,1200.0
2008-07-28 14:00:00,11.04,11.04,11.01,11.01,700.0,10.9168,10.9168,10.8871,10.8871,700.0
2008-07-28 14:05:00,11.01,11.02,10.9,10.9,2700.0,10.8871,10.897,10.7783,10.7783,2700.0
2008-07-28 14:10:00,10.9,10.92,10.82,10.82,6800.0,10.7783,10.7981,10.6992,10.6992,6800.0
2008-07-28 14:15:00,10.8,10.8,10.67,10.67,3900.0,10.6794,10.6794,10.5509,10.5509,3900.0
2008-07-28 14:20:00,10.67,10.69,10.61,10.66,3800.0,10.5509,10.5707,10.4916,10.541,3800.0
2008-07-28 14:25:00,10.68,10.68,10.65,10.67,1100.0,10.5608,10.5608,10.5311,10.5509,1100.0
2008-07-28 14:30:00,10.66,10.67,10.64,10.67,1500.0,10.541,10.5509,10.5212,10.5509,1500.0
2008-07-28 14:35:00,10.64,10.68,10.64,10.68,1000.0,10.5212,10.5608,10.5212,10.5608,1000.0
2008-07-28 14:40:00,10.69,10.69,10.66,10.68,600.0,10.5707,10.5707,10.541,10.5608,600.0
2008-07-28 14:45:00,10.64,10.64,10.63,10.63,400.0,10.5212,10.5212,10.5113,10.5113,400.0
2008-07-28 14:50:00,10.63,10.63,10.62,10.62,800.0,10.5113,10.5113,10.5014,10.5014,800.0
2008-07-28 14:55:00,10.62,10.62,10.61,10.62,500.0,10.5014,10.5014,10.4916,10.5014,500.0
2008-07-28 15:00:00,10.64,10.64,10.6,10.62,1200.0,10.5212,10.5212,10.4817,10.5014,1200.0
2008-07-28 15:05:00,10.61,10.63,10.61,10.62,1800.0,10.4916,10.5113,10.4916,10.5014,1800.0
2008-07-28 15:10:00,10.62,10.66,10.62,10.65,3500.0,10.5014,10.541,10.5014,10.5311,3500.0
2008-07-28 15:15:00,10.64,10.67,10.64,10.65,800.0,10.5212,10.5509,10.5212,10.5311,800.0
2008-07-28 15:20:00,10.65,10.66,10.64,10.64,2500.0,10.5311,10.541,10.5212,10.5212,2500.0
2008-07-28 15:25:00,10.65,10.67,10.65,10.67,1200.0,10.5311,10.5509,10.5311,10.5509,1200.0
2008-07-28 15:30:00,10.65,10.65,10.58,10.58,3200.0,10.5311,10.5311,10.4619,10.4619,3200.0
2008-07-28 15:35:00,10.58,10.59,10.52,10.54,2400.0,10.4619,10.4718,10.4026,10.4223,2400.0
2008-07-28 15:40:00,10.52,10.55,10.52,10.53,15200.0,10.4026,10.4322,10.4026,10.4125,15200.0
2008-07-28 15:45:00,10.55,10.55,10.51,10.55,3900.0,10.4322,10.4322,10.3927,10.4322,3900.0
2008-07-28 15:50:00,10.55,10.62,10.52,10.6,11200.0,10.4322,10.5014,10.4026,10.4817,11200.0
2008-07-28 15:55:00,10.6,10.68,10.57,10.63,47900.0,10.4817,10.5608,10.452,10.5113,47900.0
2008-07-29 09:30:00,10.66,10.76,10.57,10.6,6700.0,10.541,10.6399,10.452,10.4817,6700.0
2008-07-29 09:35:00,10.61,10.68,10.61,10.65,2200.0,10.4916,10.5608,10.4916,10.5311,2200.0
2008-07-29 09:40:00,10.65,10.7,10.57,10.65,17500.0,10.5311,10.5806,10.452,10.5311,17500.0
2008-07-29 09:45:00,10.7,10.71,10.7,10.71,1000.0,10.5806,10.5904,10.5806,10.5904,1000.0
2008-07-29 09:50:00,10.76,10.76,10.76,10.76,200.0,10.6399,10.6399,10.6399,10.6399,200.0
2008-07-29 09:55:00,10.83,10.85,10.83,10.83,3900.0,10.7091,10.7289,10.7091,10.7091,3900.0
2008-07-29 10:00:00,10.84,10.84,10.79,10.83,3000.0,10.719,10.719,10.6695,10.7091,3000.0
2008-07-29 10:05:00,10.84,10.84,10.73,10.74,5000.0,10.719,10.719,10.6102,10.6201,5000.0
2008-07-29 10:10:00,10.75,10.75,10.73,10.74,600.0,10.63,10.63,10.6102,10.6201,600.0
2008-07-29 10:15:00,10.75,10.75,10.73,10.73,1200.0,10.63,10.63,10.6102,10.6102,1200.0
2008-07-29 10:20:00,10.75,10.76,10.73,10.74,1800.0,10.63,10.6399,10.6102,10.6201,1800.0
2008-07-29 10:25:00,10.74,10.74,10.73,10.73,600.0,10.6201,10.6201,10.6102,10.6102,600.0
2008-07-29 10:30:00,10.78,10.8,10.76,10.78,800.0,10.6597,10.6794,10.6399,10.6597,800.0
2008-07-29 10:35:00,10.79,10.79,10.77,10.78,800.0,10.6695,10.6695,10.6498,10.6597,800.0
2008-07-29 10:40:00,10.79,10.82,10.78,10.82,800.0,10.6695,10.6992,10.6597,10.6992,800.0
2008-07-29 10:45:00,10.85,10.85,10.85,10.85,2700.0,10.7289,10.7289,10.7289,10.7289,2700.0
2008-07-29 10:50:00,10.85,10.85,10.72,10.72,11100.0,10.7289,10.7289,10.6003,10.6003,11100.0
2008-07-29 10:55:00,10.73,10.75,10.73,10.74,700.0,10.6102,10.63,10.6102,10.6201,700.0
2008-07-29 11:00:00,10.78,10.79,10.74,10.74,1600.0,10.6597,10.6695,10.6201,10.6201,1600.0
2008-07-29 11:05:00,10.75,10.75,10.74,10.74,900.0,10.63,10.63,10.6201,10.6201,900.0
2008-07-29 11:10:00,10.75,10.75,10.74,10.75,300.0,10.63,10.63,10.6201,10.63,300.0
2008-07-29 11:15:00,10.74,10.74,10.74,10.74,100.0,10.6201,10.6201,10.6201,10.6201,100.0
2008-07-29 11:20:00,10.75,10.76,10.74,10.76,600.0,10.63,10.6399,10.6201,10.6399,600.0
2008-07-29 11:25:00,10.76,10.76,10.76,10.76,500.0,10.6399,10.6399,10.6399,10.6399,500.0
2008-07-29 11:30:00,10.77,10.8,10.74,10.74,2000.0,10.6498,10.6794,10.6201,10.6201,2000.0
2008-07-29 11:35:00,10.76,10.83,10.76,10.8,600.0,10.6399,10.7091,10.6399,10.6794,600.0
2008-07-29 11:40:00,10.83,10.88,10.8,10.88,1100.0,10.7091,10.7585,10.6794,10.7585,1100.0
2008-07-29 11:45:00,10.88,10.89,10.77,10.81,13000.0,10.7585,10.7684,10.6498,10.6893,13000.0
2008-07-29 11:50:00,10.81,10.85,10.79,10.85,700.0,10.6893,10.7289,10.6695,10.7289,700.0
2008-07-29 11:55:00,10.87,10.88,10.83,10.83,1500.0,10.7487,10.7585,10.7091,10.7091,1500.0
2008-07-29 12:00:00,10.85,10.87,10.8,10.84,9300.0,10.7289,10.7487,10.6794,10.719,9300.0
2008-07-29 12:05:00,10.85,10.9,10.85,10.9,1700.0,10.7289,10.7783,10.7289,10.7783,1700.0
2008-07-29 12:10:00,10.91,10.91,10.9,10.91,5000.0,10.7882,10.7882,10.7783,10.7882,5000.0
2008-07-29 12:15:00,10.91,10.92,10.9,10.92,1300.0,10.7882,10.7981,10.7783,10.7981,1300.0
2008-07-29 12:20:00,10.92,10.92,10.92,10.92,500.0,10.7981,10.7981,10.7981,10.7981,500.0
2008-07-29 12:25:00,10.93,10.93,10.93,10.93,600.0,10.808,10.808,10.808,10.808,600.0
2008-07-29 12:30:00,10.93,10.95,10.92,10.94,1500.0,10.808,10.8278,10.7981,10.8179,1500.0
2008-07-29 12:35:00,10.94,10.94,10.88,10.91,5500.0,10.8179,10.8179,10.7585,10.7882,5500.0
2008-07-29 12:40:00,10.9,10.9,10.89,10.9,800.0,10.7783,10.7783,10.7684,10.7783,800.0
2008-07-29 12:45:00,10.89,10.9,10.89,10.89,1000.0,10.7684,10.7783,10.7684,10.7684,1000.0
2008-07-29 12:50:00,10.9,10.9,10.89,10.9,4300.0,10.7783,10.7783,10.7684,10.7783,4300.0
2008-07-29 12:55:00,10.9,10.9,10.9,10.9,3600.0,10.7783,10.7783,10.7783,10.7783,3600.0
2008-07-29 13:00:00,10.9,10.9,10.9,10.9,400.0,10.7783,10.7783,10.7783,10.7783,400.0
2008-07-29 13:05:00,10.9,10.91,10.89,10.91,1100.0,10.7783,10.7882,10.7684,10.7882,1100.0
2008-07-29 13:10:00,10.9,10.91,10.89,10.89,800.0,10.7783,10.7882,10.7684,10.7684,800.0
2008-07-29 13:15:00,10.9,10.9,10.86,10.9,2900.0,10.7783,10.7783,10.7388,10.7783,2900.0
2008-07-29 13:20:00,10.88,10.89,10.85,10.88,1300.0,10.7585,10.7684,10.7289,10.7585,1300.0
2008-07-29 13:25:00,10.86,10.97,10.86,10.96,1900.0,10.7388,10.8475,10.7388,10.8377,1900.0
2008-07-29 13:30:00,10.96,11.01,10.95,10.99,3000.0,10.8377,10.8871,10.8278,10.8673,3000.0
2008-07-29 13:35:00,10.99,11.01,10.93,10.99,7900.0,10.8673,10.8871,10.808,10.8673,7900.0
2008-07-29 13:40:00,11.0,11.01,11.0,11.01,200.0,10.8772,10.8871,10.8772,10.8871,200.0
2008-07-29 13:45:00,10.98,11.01,10.98,11.01,400.0,10.8574,10.8871,10.8574,10.8871,400.0
2008-07-29 13:50:00,11.03,11.03,10.99,11.01,900.0,10.9069,10.9069,10.8673,10.8871,900.0
2008-07-29 13:55:00,11.03,11.05,11.01,11.05,700.0,10.9069,10.9266,10.8871,10.9266,700.0
2008-07-29 14:00:00,11.05,11.05,11.03,11.03,500.0,10.9266,10.9266,10.9069,10.9069,500.0
2008-07-29 14:05:00,11.05,11.05,11.02,11.03,600.0,10.9266,10.9266,10.897,10.9069,600.0
2008-07-29 14:10:00,11.02,11.05,11.02,11.05,600.0,10.897,10.9266,10.897,10.9266,600.0
2008-07-29 14:15:00,11.02,11.06,11.02,11.06,2600.0,10.897,10.9365,10.897,10.9365,2600.0
2008-07-29 14:20:00,11.05,11.06,11.05,11.05,1800.0,10.9266,10.9365,10.9266,10.9266,1800.0
2008-07-29 14:25:00,11.05,11.06,10.97,10.98,3500.0,10.9266,10.9365,10.8475,10.8574,3500.0
2008-07-29 14:30:00,10.99,11.0,10.99,10.99,500.0,10.8673,10.8772,10.8673,10.8673,500.0
2008-07-29 14:35:00,11.0,11.0,10.95,10.95,1200.0,10.8772,10.8772,10.8278,10.8278,1200.0
2008-07-29 14:40:00,10.94,10.99,10.94,10.98,1000.0,10.8179,10.8673,10.8179,10.8574,1000.0
2008-07-29 14:45:00,10.98,10.99,10.98,10.99,700.0,10.8574,10.8673,10.8574,10.8673,700.0
2008-07-29 14:50:00,11.0,11.0,10.98,11.0,1300.0,10.8772,10.8772,10.8574,10.8772,1300.0
2008-07-29 14:55:00,11.0,11.0,11.0,11.0,1600.0,10.8772,10.8772,10.8772,10.8772,1600.0
2008-07-29 15:00:00,11.0,11.0,11.0,11.0,400.0,10.8772,10.8772,10.8772,10.8772,400.0
2008-07-29 15:05:00,11.0,11.0,10.99,10.99,600.0,10.8772,10.8772,10.8673,10.8673,600.0
2008-07-29 15:10:00,11.0,11.0,10.99,11.0,2700.0,10.8772,10.8772,10.8673,10.8772,2700.0
2008-07-29 15:15:00,11.0,11.0,11.0,11.0,2900.0,10.8772,10.8772,10.8772,10.8772,2900.0
2008-07-29 15:20:00,11.0,11.0,10.99,10.99,9600.0,10.8772,10.8772,10.8673,10.8673,9600.0
2008-07-29 15:25:00,10.99,11.0,10.99,11.0,900.0,10.8673,10.8772,10.8673,10.8772,900.0
2008-07-29 15:30:00,10.99,11.0,10.99,11.0,2800.0,10.8673,10.8772,10.8673,10.8772,2800.0
2008-07-29 15:35:00,10.99,11.0,10.99,11.0,2000.0,10.8673,10.8772,10.8673,10.8772,2000.0
2008-07-29 15:40:00,11.0,11.01,11.0,11.0,2100.0,10.8772,10.8871,10.8772,10.8772,2100.0
2008-07-29 15:45:00,10.98,11.02,10.97,11.0,3400.0,10.8574,10.897,10.8475,10.8772,3400.0
2008-07-29 15:50:00,10.99,11.05,10.99,11.04,2000.0,10.8673,10.9266,10.8673,10.9168,2000.0
2008-07-29 15:55:00,11.05,11.05,11.04,11.04,2600.0,10.9266,10.9266,10.9168,10.9168,2600.0
2008-07-30 09:30:00,11.11,11.35,11.11,11.35,600.0,10.986,11.2233,10.986,11.2233,600.0
2008-07-30 09:35:00,11.22,11.36,11.17,11.17,4100.0,11.0947,11.2332,11.0453,11.0453,4100.0
2008-07-30 09:40:00,11.09,11.09,11.04,11.05,900.0,10.9662,10.9662,10.9168,10.9266,900.0
2008-07-30 09:45:00,11.06,11.2,11.04,11.04,3100.0,10.9365,11.075,10.9168,10.9168,3100.0
2008-07-30 09:50:00,11.09,11.09,11.08,11.08,200.0,10.9662,10.9662,10.9563,10.9563,200.0
2008-07-30 09:55:00,11.08,11.11,11.08,11.08,1800.0,10.9563,10.986,10.9563,10.9563,1800.0
2008-07-30 10:00:00,11.14,11.2,11.11,11.19,2200.0,11.0156,11.075,10.986,11.0651,2200.0
2008-07-30 10:05:00,11.16,11.19,11.15,11.17,1300.0,11.0354,11.0651,11.0255,11.0453,1300.0
2008-07-30 10:10:00,11.15,11.15,11.06,11.1,1400.0,11.0255,11.0255,10.9365,10.9761,1400.0
2008-07-30 10:15:00,11.09,11.1,11.06,11.1,800.0,10.9662,10.9761,10.9365,10.9761,800.0
2008-07-30 10:20:00,11.1,11.1,10.99,11.0,4500.0,10.9761,10.9761,10.8673,10.8772,4500.0
2008-07-30 10:25:00,11.0,11.05,11.0,11.05,2000.0,10.8772,10.9266,10.8772,10.9266,2000.0
2008-07-30 10:30:00,11.06,11.06,11.05,11.06,700.0,10.9365,10.9365,10.9266,10.9365,700.0
2008-07-30 10:35:00,11.04,11.04,11.01,11.01,1300.0,10.9168,10.9168,10.8871,10.8871,1300.0
2008-07-30 10:40:00,10.99,10.99,10.91,10.94,2300.0,10.8673,10.8673,10.7882,10.8179,2300.0
2008-07-30 10:45:00,10.94,10.98,10.94,10.98,700.0,10.8179,10.8574,10.8179,10.8574,700.0
2008-07-30 10:50:00,10.98,10.98,10.98,10.98,1000.0,10.8574,10.8574,10.8574,10.8574,1000.0
2008-07-30 10:55:00,10.95,10.95,10.84,10.84,1300.0,10.8278,10.8278,10.719,10.719,1300.0
2008-07-30 11:00:00,10.86,10.87,10.85,10.87,800.0,10.7388,10.7487,10.7289,10.7487,800.0
2008-07-30 11:05:00,10.88,10.9,10.87,10.9,4800.0,10.7585,10.7783,10.7487,10.7783,4800.0
2008-07-30 11:10:00,10.93,10.93,10.93,10.93,200.0,10.808,10.808,10.808,10.808,200.0
2008-07-30 11:15:00,10.95,10.96,10.95,10.95,2300.0,10.8278,10.8377,10.8278,10.8278,2300.0
2008-07-30 11:20:00,10.97,10.97,10.95,10.97,500.0,10.8475,10.8475,10.8278,10.8475,500.0
2008-07-30 11:25:00,10.97,10.98,10.96,10.98,600.0,10.8475,10.8574,10.8377,10.8574,600.0
2008-07-30 11:30:00,10.96,10.99,10.96,10.99,500.0,10.8377,10.8673,10.8377,10.8673,500.0
2008-07-30 11:35:00,10.99,10.99,10.99,10.99,200.0,10.8673,10.8673,10.8673,10.8673,200.0
2008-07-30 11:40:00,11.0,11.0,11.0,11.0,200.0,10.8772,10.8772,10.8772,10.8772,200.0
2008-07-30 11:45:00,11.0,11.01,11.0,11.01,200.0,10.8772,10.8871,10.8772,10.8871,200.0
2008-07-30 11:50:00,10.99,11.03,10.99,11.03,800.0,10.8673,10.9069,10.8673,10.9069,800.0
2008-07-30 11:55:00,11.03,11.03,10.94,10.94,2700.0,10.9069,10.9069,10.8179,10.8179,2700.0
2008-07-30 12:00:00,10.95,10.95,10.93,10.95,300.0,10.8278,10.8278,10.808,10.8278,300.0
2008-07-30 12:05:00,10.95,10.95,10.95,10.95,0.0,10.8278,10.8278,10.8278,10.8278,0.0
2008-07-30 12:10:00,10.94,10.94,10.94,10.94,200.0,10.8179,10.8179,10.8179,10.8179,200.0
2008-07-30 12:15:00,10.93,11.0,10.93,10.99,3700.0,10.808,10.8772,10.808,10.8673,3700.0
2008-07-30 12:20:00,11.01,11.04,11.0,11.0,4000.0,10.8871,10.9168,10.8772,10.8772,4000.0
2008-07-30 12:25:00,11.01,11.01,11.0,11.0,200.0,10.8871,10.8871,10.8772,10.8772,200.0
2008-07-30 12:30:00,10.99,11.0,10.99,11.0,300.0,10.8673,10.8772,10.8673,10.8772,300.0
2008-07-30 12:35:00,11.0,11.0,10.97,10.97,700.0,10.8772,10.8772,10.8475,10.8475,700.0
2008-07-30 12:40:00,10.96,10.96,10.89,10.89,800.0,10.8377,10.8377,10.7684,10.7684,800.0
2008-07-30 12:45:00,10.88,10.91,10.88,10.89,800.0,10.7585,10.7882,10.7585,10.7684,800.0
2008-07-30 12:50:00,10.89,10.89,10.89,10.89,100.0,10.7684,10.7684,10.7684,10.7684,100.0
2008-07-30 12:55:00,10.86,10.97,10.86,10.97,6700.0,10.7388,10.8475,10.7388,10.8475,6700.0
2008-07-30 13:00:00,10.96,10.96,10.93,10.93,700.0,10.8377,10.8377,10.808,10.808,700.0
2008-07-30 13:05:00,10.91,10.91,10.85,10.85,600.0,10.7882,10.7882,10.7289,10.7289,600.0
2008-07-30 13:10:00,10.85,10.85,10.85,10.85,0.0,10.7289,10.7289,10.7289,10.7289,0.0
2008-07-30 13:15:00,10.88,11.01,10.88,10.95,4800.0,10.7585,10.8871,10.7585,10.8278,4800.0
2008-07-30 13:20:00,10.92,10.95,10.91,10.95,1400.0,10.7981,10.8278,10.7882,10.8278,1400.0
2008-07-30 13:25:00,10.93,10.95,10.93,10.95,500.0,10.808,10.8278,10.808,10.8278,500.0
2008-07-30 13:30:00,10.95,10.95,10.93,10.95,800.0,10.8278,10.8278,10.808,10.8278,800.0
2008-07-30 13:35:00,10.95,10.95,10.95,10.95,300.0,10.8278,10.8278,10.8278,10.8278,300.0
2008-07-30 13:40:00,10.95,10.96,10.93,10.95,600.0,10.8278,10.8377,10.808,10.8278,600.0
2008-07-30 13:45:00,10.95,10.95,10.95,10.95,0.0,10.8278,10.8278,10.8278,10.8278,0.0
2008-07-30 13:50:00,10.95,10.95,10.92,10.95,5500.0,10.8278,10.8278,10.7981,10.8278,5500.0
2008-07-30 13:55:00,10.95,10.95,10.94,10.94,300.0,10.8278,10.8278,10.8179,10.8179,300.0
2008-07-30 14:00:00,10.95,10.96,10.95,10.96,300.0,10.8278,10.8377,10.8278,10.8377,300.0
2008-07-30 14:05:00,10.96,10.96,10.96,10.96,300.0,10.8377,10.8377,10.8377,10.8377,300.0
2008-07-30 14:10:00,10.96,10.96,10.95,10.95,300.0,10.8377,10.8377,10.8278,10.8278,300.0
2008-07-30 14:15:00,10.94,10.95,10.93,10.93,800.0,10.8179,10.8278,10.808,10.808,800.0
2008-07-30 14:20:00,10.93,10.95,10.93,10.93,1100.0,10.808,10.8278,10.808,10.808,1100.0
2008-07-30 14:25:00,10.94,10.98,10.94,10.98,900.0,10.8179,10.8574,10.8179,10.8574,900.0
2008-07-30 14:30:00,11.02,11.02,11.02,11.02,800.0,10.897,10.897,10.897,10.897,800.0
2008-07-30 14:35:00,11.03,11.03,10.99,10.99,3200.0,10.9069,10.9069,10.8673,10.8673,3200.0
2008-07-30 14:40:00,11.0,11.02,11.0,11.01,3000.0,10.8772,10.897,10.8772,10.8871,3000.0
2008-07-30 14:45:00,11.02,11.02,11.0,11.02,1700.0,10.897,10.897,10.8772,10.897,1700.0
2008-07-30 14:50:00,11.02,11.02,11.0,11.0,1300.0,10.897,10.897,10.8772,10.8772,1300.0
2008-07-30 14:55:00,11.0,11.01,11.0,11.0,3500.0,10.8772,10.8871,10.8772,10.8772,3500.0
2008-07-30 15:00:00,11.02,11.02,10.98,11.0,3500.0,10.897,10.897,10.8574,10.8772,3500.0
2008-07-30 15:05:00,10.95,10.95,10.94,10.95,1000.0,10.8278,10.8278,10.8179,10.8278,1000.0
2008-07-30 15:10:00,10.94,11.02,10.94,11.01,3700.0,10.8179,10.897,10.8179,10.8871,3700.0
2008-07-30 15:15:00,10.98,10.98,10.97,10.97,300.0,10.8574,10.8574,10.8475,10.8475,300.0
2008-07-30 15:20:00,10.96,10.97,10.95,10.96,600.0,10.8377,10.8475,10.8278,10.8377,600.0
2008-07-30 15:25:00,10.96,10.97,10.96,10.97,800.0,10.8377,10.8475,10.8377,10.8475,800.0
2008-07-30 15:30:00,10.96,10.96,10.96,10.96,700.0,10.8377,10.8377,10.8377,10.8377,700.0
2008-07-30 15:35:00,10.96,10.96,10.96,10.96,0.0,10.8377,10.8377,10.8377,10.8377,0.0
2008-07-30 15:40:00,10.98,10.98,10.98,10.98,300.0,10.8574,10.8574,10.8574,10.8574,300.0
2008-07-30 15:45:00,10.97,10.97,10.97,10.97,100.0,10.8475,10.8475,10.8475,10.8475,100.0
2008-07-30 15:50:00,10.99,10.99,10.99,10.99,300.0,10.8673,10.8673,10.8673,10.8673,300.0
2008-07-30 15:55:00,10.96,10.96,10.92,10.93,2100.0,10.8377,10.8377,10.7981,10.808,2100.0
2008-07-31 09:30:00,10.51,10.54,10.51,10.51,15300.0,10.3927,10.4223,10.3927,10.3927,15300.0
2008-07-31 09:35:00,10.5,10.5,10.22,10.25,11100.0,10.3828,10.3828,10.1059,10.1356,11100.0
2008-07-31 09:40:00,10.27,10.28,10.1,10.12,12200.0,10.1554,10.1652,9.9873,10.007,12200.0
2008-07-31 09:45:00,10.13,10.13,10.1,10.1,500.0,10.0169,10.0169,9.9873,9.9873,500.0
2008-07-31 09:50:00,10.11,10.12,9.85,10.03,15900.0,9.9971,10.007,9.74,9.918,15900.0
2008-07-31 09:55:00,10.02,10.02,9.76,9.95,4800.0,9.9081,9.9081,9.651,9.8389,4800.0
2008-07-31 10:00:00,9.95,10.0,9.95,10.0,6300.0,9.8389,9.8884,9.8389,9.8884,6300.0
2008-07-31 10:05:00,9.99,10.23,9.99,10.04,10300.0,9.8785,10.1158,9.8785,9.9279,10300.0
2008-07-31 10:10:00,10.04,10.04,10.0,10.0,2600.0,9.9279,9.9279,9.8884,9.8884,2600.0
2008-07-31 10:15:00,9.99,10.0,9.96,9.97,2000.0,9.8785,9.8884,9.8488,9.8587,2000.0
2008-07-31 10:20:00,9.96,9.97,9.96,9.97,600.0,9.8488,9.8587,9.8488,9.8587,600.0
2008-07-31 10:25:00,9.96,10.04,9.91,9.91,6800.0,9.8488,9.9279,9.7994,9.7994,6800.0
2008-07-31 10:30:00,9.96,9.99,9.85,9.9,16400.0,9.8488,9.8785,9.74,9.7895,16400.0
2008-07-31 10:35:00,9.89,9.89,9.86,9.86,1000.0,9.7796,9.7796,9.7499,9.7499,1000.0
2008-07-31 10:40:00,9.85,9.88,9.82,9.83,9400.0,9.74,9.7697,9.7104,9.7203,9400.0
2008-07-31 10:45:00,9.85,9.85,9.75,9.76,4800.0,9.74,9.74,9.6412,9.651,4800.0
2008-07-31 10:50:00,9.76,9.79,9.75,9.77,15500.0,9.651,9.6807,9.6412,9.6609,15500.0
2008-07-31 10:55:00,9.77,9.78,9.74,9.74,7800.0,9.6609,9.6708,9.6313,9.6313,7800.0
2008-07-31 11:00:00,9.74,9.75,9.7,9.72,9100.0,9.6313,9.6412,9.5917,9.6115,9100.0
2008-07-31 11:05:00,9.71,9.72,9.65,9.68,4400.0,9.6016,9.6115,9.5423,9.5719,4400.0
2008-07-31 11:10:00,9.67,9.67,9.65,9.65,2500.0,9.5621,9.5621,9.5423,9.5423,2500.0
2008-07-31 11:15:00,9.64,9.64,9.45,9.47,8400.0,9.5324,9.5324,9.3445,9.3643,8400.0
2008-07-31 11:20:00,9.47,9.47,9.24,9.32,5800.0,9.3643,9.3643,9.1369,9.216,5800.0
2008-07-31 11:25:00,9.32,9.5,9.32,9.46,4500.0,9.216,9.3939,9.216,9.3544,4500.0
2008-07-31 11:30:00,9.45,9.46,9.42,9.45,5300.0,9.3445,9.3544,9.3148,9.3445,5300.0
2008-07-31 11:35:00,9.42,9.5,9.42,9.45,3600.0,9.3148,9.3939,9.3148,9.3445,3600.0
2008-07-31 11:40:00,9.44,9.44,9.27,9.27,2200.0,9.3346,9.3346,9.1665,9.1665,2200.0
2008-07-31 11:45:00,9.3,9.39,9.27,9.34,7100.0,9.1962,9.2852,9.1665,9.2357,7100.0
2008-07-31 11:50:00,9.31,9.31,9.24,9.24,17600.0,9.2061,9.2061,9.1369,9.1369,17600.0
2008-07-31 11:55:00,9.26,9.26,9.24,9.26,1500.0,9.1566,9.1566,9.1369,9.1566,1500.0
2008-07-31 12:00:00,9.25,9.3,9.25,9.3,1000.0,9.1467,9.1962,9.1467,9.1962,1000.0
2008-07-31 12:05:00,9.3,9.52,9.3,9.52,17200.0,9.1962,9.4137,9.1962,9.4137,17200.0
2008-07-31 12:10:00,9.55,9.58,9.52,9.56,15400.0,9.4434,9.4731,9.4137,9.4533,15400.0
2008-07-31 12:15:00,9.56,9.66,9.5,9.63,32700.0,9.4533,9.5522,9.3939,9.5225,32700.0
2008-07-31 12:20:00,9.67,9.73,9.64,9.7,8200.0,9.5621,9.6214,9.5324,9.5917,8200.0
2008-07-31 12:25:00,9.71,9.72,9.61,9.69,7200.0,9.6016,9.6115,9.5027,9.5818,7200.0
2008-07-31 12:30:00,9.68,9.68,9.52,9.53,3800.0,9.5719,9.5719,9.4137,9.4236,3800.0
2008-07-31 12:35:00,9.53,9.53,9.53,9.53,0.0,9.4236,9.4236,9.4236,9.4236,0.0
2008-07-31 12:40:00,9.54,9.54,9.46,9.46,1000.0,9.4335,9.4335,9.3544,9.3544,1000.0
2008-07-31 12:45:00,9.52,9.53,9.5,9.51,4200.0,9.4137,9.4236,9.3939,9.4038,4200.0
2008-07-31 12:50:00,9.5,9.5,9.46,9.46,500.0,9.3939,9.3939,9.3544,9.3544,500.0
2008-07-31 12:55:00,9.46,9.46,9.38,9.41,1700.0,9.3544,9.3544,9.2753,9.305,1700.0
2008-07-31 13:00:00,9.4,9.5,9.4,9.48,2400.0,9.2951,9.3939,9.2951,9.3742,2400.0
2008-07-31 13:05:00,9.5,9.5,9.45,9.48,5800.0,9.3939,9.3939,9.3445,9.3742,5800.0
2008-07-31 13:10:00,9.49,9.5,9.49,9.5,1100.0,9.3841,9.3939,9.3841,9.3939,1100.0
2008-07-31 13:15:00,9.5,9.5,9.41,9.46,7000.0,9.3939,9.3939,9.305,9.3544,7000.0
2008-07-31 13:20:00,9.46,9.47,9.44,9.47,5200.0,9.3544,9.3643,9.3346,9.3643,5200.0
2008-07-31 13:25:00,9.49,9.5,9.49,9.49,1400.0,9.3841,9.3939,9.3841,9.3841,1400.0
2008-07-31 13:30:00,9.49,9.49,9.49,9.49,200.0,9.3841,9.3841,9.3841,9.3841,200.0
2008-07-31 13:35:00,9.5,9.5,9.5,9.5,14500.0,9.3939,9.3939,9.3939,9.3939,14500.0
2008-07-31 13:40:00,9.5,9.5,9.49,9.49,8300.0,9.3939,9.3939,9.3841,9.3841,8300.0
2008-07-31 13:45:00,9.5,9.5,9.49,9.49,500.0,9.3939,9.3939,9.3841,9.3841,500.0
2008-07-31 13:50:00,9.5,9.52,9.49,9.5,15700.0,9.3939,9.4137,9.3841,9.3939,15700.0
2008-07-31 13:55:00,9.49,9.5,9.49,9.5,3100.0,9.3841,9.3939,9.3841,9.3939,3100.0
2008-07-31 14:00:00,9.5,9.5,9.5,9.5,2700.0,9.3939,9.3939,9.3939,9.3939,2700.0
2008-07-31 14:05:00,9.49,9.5,9.48,9.49,8100.0,9.3841,9.3939,9.3742,9.3841,8100.0
2008-07-31 14:10:00,9.48,9.48,9.48,9.48,100.0,9.3742,9.3742,9.3742,9.3742,100.0
2008-07-31 14:15:00,9.5,9.5,9.5,9.5,300.0,9.3939,9.3939,9.3939,9.3939,300.0
2008-07-31 14:20:00,9.5,9.51,9.49,9.49,18200.0,9.3939,9.4038,9.3841,9.3841,18200.0
2008-07-31 14:25:00,9.48,9.5,9.48,9.49,800.0,9.3742,9.3939,9.3742,9.3841,800.0
2008-07-31 14:30:00,9.49,9.5,9.48,9.5,4000.0,9.3841,9.3939,9.3742,9.3939,4000.0
2008-07-31 14:35:00,9.5,9.5,9.49,9.5,16100.0,9.3939,9.3939,9.3841,9.3939,16100.0
2008-07-31 14:40:00,9.5,9.5,9.47,9.49,13900.0,9.3939,9.3939,9.3643,9.3841,13900.0
2008-07-31 14:45:00,9.48,9.48,9.44,9.45,3500.0,9.3742,9.3742,9.3346,9.3445,3500.0
2008-07-31 14:50:00,9.44,9.44,9.42,9.42,2400.0,9.3346,9.3346,9.3148,9.3148,2400.0
2008-07-31 14:55:00,9.45,9.45,9.42,9.42,1700.0,9.3445,9.3445,9.3148,9.3148,1700.0
2008-07-31 15:00:00,9.43,9.43,9.35,9.35,7400.0,9.3247,9.3247,9.2456,9.2456,7400.0
2008-07-31 15:05:00,9.35,9.36,9.35,9.35,1700.0,9.2456,9.2555,9.2456,9.2456,1700.0
2008-07-31 15:10:00,9.35,9.36,9.33,9.33,11200.0,9.2456,9.2555,9.2258,9.2258,11200.0
2008-07-31 15:15:00,9.33,9.35,9.33,9.34,1600.0,9.2258,9.2456,9.2258,9.2357,1600.0
2008-07-31 15:20:00,9.33,9.34,9.21,9.24,27900.0,9.2258,9.2357,9.1072,9.1369,27900.0
2008-07-31 15:25:00,9.25,9.32,9.24,9.32,13400.0,9.1467,9.216,9.1369,9.216,13400.0
2008-07-31 15:30:00,9.3,9.36,9.3,9.35,4200.0,9.1962,9.2555,9.1962,9.2456,4200.0
2008-07-31 15:35:00,9.35,9.41,9.35,9.4,6100.0,9.2456,9.305,9.2456,9.2951,6100.0
2008-07-31 15:40:00,9.41,9.41,9.38,9.38,5800.0,9.305,9.305,9.2753,9.2753,5800.0
2008-07-31 15:45:00,9.39,9.41,9.36,9.36,7900.0,9.2852,9.305,9.2555,9.2555,7900.0
2008-07-31 15:50:00,9.37,9.47,9.28,9.46,33300.0,9.2654,9.3643,9.1764,9.3544,33300.0
2008-07-31 15:55:00,9.46,9.47,9.39,9.39,18000.0,9.3544,9.3643,9.2852,9.2852,18000.0
2008-08-01 09:30:00,9.49,9.49,9.42,9.42,800.0,9.3841,9.3841,9.3148,9.3148,800.0
2008-08-01 09:35:00,9.46,9.47,9.44,9.44,2800.0,9.3544,9.3643,9.3346,9.3346,2800.0
2008-08-01 09:40:00,9.46,9.46,9.45,9.46,3300.0,9.3544,9.3544,9.3445,9.3544,3300.0
2008-08-01 09:45:00,9.45,9.46,9.44,9.46,4800.0,9.3445,9.3544,9.3346,9.3544,4800.0
2008-08-01 09:50:00,9.45,9.46,9.44,9.45,5300.0,9.3445,9.3544,9.3346,9.3445,5300.0
2008-08-01 09:55:00,9.45,9.46,9.45,9.46,3900.0,9.3445,9.3544,9.3445,9.3544,3900.0
2008-08-01 10:00:00,9.46,9.5,9.45,9.48,4100.0,9.3544,9.3939,9.3445,9.3742,4100.0
2008-08-01 10:05:00,9.46,9.5,9.43,9.5,11000.0,9.3544,9.3939,9.3247,9.3939,11000.0
2008-08-01 10:10:00,9.5,9.5,9.5,9.5,0.0,9.3939,9.3939,9.3939,9.3939,0.0
2008-08-01 10:15:00,9.5,9.5,9.47,9.48,4900.0,9.3939,9.3939,9.3643,9.3742,4900.0
2008-08-01 10:20:00,9.48,9.48,9.48,9.48,0.0,9.3742,9.3742,9.3742,9.3742,0.0
2008-08-01 10:25:00,9.48,9.48,9.48,9.48,500.0,9.3742,9.3742,9.3742,9.3742,500.0
2008-08-01 10:30:00,9.48,9.5,9.46,9.48,11600.0,9.3742,9.3939,9.3544,9.3742,11600.0
2008-08-01 10:35:00,9.48,9.48,9.47,9.47,8600.0,9.3742,9.3742,9.3643,9.3643,8600.0
2008-08-01 10:40:00,9.48,9.48,9.48,9.48,1700.0,9.3742,9.3742,9.3742,9.3742,1700.0
2008-08-01 10:45:00,9.49,9.49,9.47,9.48,3100.0,9.3841,9.3841,9.3643,9.3742,3100.0
2008-08-01 10:50:00,9.48,9.48,9.47,9.47,600.0,9.3742,9.3742,9.3643,9.3643,600.0
2008-08-01 10:55:00,9.48,9.48,9.48,9.48,5500.0,9.3742,9.3742,9.3742,9.3742,5500.0
2008-08-01 11:00:00,9.49,9.5,9.48,9.48,3800.0,9.3841,9.3939,9.3742,9.3742,3800.0
2008-08-01 11:05:00,9.49,9.49,9.47,9.48,1300.0,9.3841,9.3841,9.3643,9.3742,1300.0
2008-08-01 11:10:00,9.48,9.48,9.48,9.48,2100.0,9.3742,9.3742,9.3742,9.3742,2100.0
2008-08-01 11:15:00,9.48,9.48,9.46,9.47,24000.0,9.3742,9.3742,9.3544,9.3643,24000.0
2008-08-01 11:20:00,9.47,9.48,9.46,9.47,14500.0,9.3643,9.3742,9.3544,9.3643,14500.0
2008-08-01 11:25:00,9.46,9.47,9.45,9.46,16600.0,9.3544,9.3643,9.3445,9.3544,16600.0
2008-08-01 11:30:00,9.45,9.47,9.45,9.46,1700.0,9.3445,9.3643,9.3445,9.3544,1700.0
2008-08-01 11:35:00,9.45,9.46,9.45,9.46,15700.0,9.3445,9.3544,9.3445,9.3544,15700.0
2008-08-01 11:40:00,9.46,9.46,9.46,9.46,100.0,9.3544,9.3544,9.3544,9.3544,100.0
2008-08-01 11:45:00,9.46,9.46,9.45,9.45,1100.0,9.3544,9.3544,9.3445,9.3445,1100.0
2008-08-01 11:50:00,9.45,9.45,9.45,9.45,1000.0,9.3445,9.3445,9.3445,9.3445,1000.0
2008-08-01 11:55:00,9.46,9.46,9.45,9.46,700.0,9.3544,9.3544,9.3445,9.3544,700.0
2008-08-01 12:00:00,9.45,9.46,9.45,9.45,3000.0,9.3445,9.3544,9.3445,9.3445,3000.0
2008-08-01 12:05:00,9.45,9.46,9.45,9.46,1500.0,9.3445,9.3544,9.3445,9.3544,1500.0
2008-08-01 12:10:00,9.46,9.46,9.45,9.46,600.0,9.3544,9.3544,9.3445,9.3544,600.0
2008-08-01 12:15:00,9.46,9.46,9.45,9.45,2100.0,9.3544,9.3544,9.3445,9.3445,2100.0
2008-08-01 12:20:00,9.45,9.46,9.45,9.45,600.0,9.3445,9.3544,9.3445,9.3445,600.0
2008-08-01 12:25:00,9.46,9.46,9.45,9.46,6600.0,9.3544,9.3544,9.3445,9.3544,6600.0
2008-08-01 12:30:00,9.45,9.46,9.45,9.46,6400.0,9.3445,9.3544,9.3445,9.3544,6400.0
2008-08-01 12:35:00,9.46,9.46,9.46,9.46,0.0,9.3544,9.3544,9.3544,9.3544,0.0
2008-08-01 12:40:00,9.46,9.46,9.46,9.46,200.0,9.3544,9.3544,9.3544,9.3544,200.0
2008-08-01 12:45:00,9.45,9.46,9.45,9.45,800.0,9.3445,9.3544,9.3445,9.3445,800.0
2008-08-01 12:50:00,9.45,9.45,9.41,9.44,27100.0,9.3445,9.3445,9.305,9.3346,27100.0
2008-08-01 12:55:00,9.45,9.45,9.44,9.44,132000.0,9.3445,9.3445,9.3346,9.3346,132000.0
2008-08-01 13:00:00,9.45,9.46,9.45,9.46,200.0,9.3445,9.3544,9.3445,9.3544,200.0
2008-08-01 13:05:00,9.46,9.46,9.46,9.46,0.0,9.3544,9.3544,9.3544,9.3544,0.0
2008-08-01 13:10:00,9.46,9.46,9.46,9.46,1200.0,9.3544,9.3544,9.3544,9.3544,1200.0
2008-08-01 13:15:00,9.46,9.46,9.46,9.46,300.0,9.3544,9.3544,9.3544,9.3544,300.0
2008-08-01 13:20:00,9.46,9.46,9.46,9.46,0.0,9.3544,9.3544,9.3544,9.3544,0.0
2008-08-01 13:25:00,9.46,9.46,9.46,9.46,200.0,9.3544,9.3544,9.3544,9.3544,200.0
2008-08-01 13:30:00,9.46,9.46,9.46,9.46,100.0,9.3544,9.3544,9.3544,9.3544,100.0
2008-08-01 13:35:00,9.46,9.46,9.46,9.46,200.0,9.3544,9.3544,9.3544,9.3544,200.0
2008-08-01 13:40:00,9.46,9.46,9.46,9.46,0.0,9.3544,9.3544,9.3544,9.3544,0.0
2008-08-01 13:45:00,9.46,9.46,9.46,9.46,0.0,9.3544,9.3544,9.3544,9.3544,0.0
2008-08-01 13:50:00,9.45,9.46,9.45,9.46,900.0,9.3445,9.3544,9.3445,9.3544,900.0
2008-08-01 13:55:00,9.45,9.45,9.45,9.45,600.0,9.3445,9.3445,9.3445,9.3445,600.0
2008-08-01 14:00:00,9.45,9.45,9.45,9.45,2800.0,9.3445,9.3445,9.3445,9.3445,2800.0
2008-08-01 14:05:00,9.45,9.45,9.44,9.44,1700.0,9.3445,9.3445,9.3346,9.3346,1700.0
2008-08-01 14:10:00,9.45,9.45,9.45,9.45,1600.0,9.3445,9.3445,9.3445,9.3445,1600.0
2008-08-01 14:15:00,9.45,9.46,9.44,9.44,3900.0,9.3445,9.3544,9.3346,9.3346,3900.0
2008-08-01 14:20:00,9.45,9.45,9.44,9.44,1100.0,9.3445,9.3445,9.3346,9.3346,1100.0
2008-08-01 14:25:00,9.44,9.45,9.44,9.45,31700.0,9.3346,9.3445,9.3346,9.3445,31700.0
2008-08-01 14:30:00,9.45,9.46,9.45,9.46,4900.0,9.3445,9.3544,9.3445,9.3544,4900.0
2008-08-01 14:35:00,9.45,9.45,9.44,9.45,6200.0,9.3445,9.3445,9.3346,9.3445,6200.0
2008-08-01 14:40:00,9.45,9.45,9.45,9.45,0.0,9.3445,9.3445,9.3445,9.3445,0.0
2008-08-01 14:45:00,9.45,9.45,9.45,9.45,12400.0,9.3445,9.3445,9.3445,9.3445,12400.0
2008-08-01 14:50:00,9.45,9.45,9.44,9.44,2400.0,9.3445,9.3445,9.3346,9.3346,2400.0
2008-08-01 14:55:00,9.45,9.45,9.45,9.45,200.0,9.3445,9.3445,9.3445,9.3445,200.0
2008-08-01 15:00:00,9.45,9.45,9.44,9.44,11100.0,9.3445,9.3445,9.3346,9.3346,11100.0
2008-08-01 15:05:00,9.45,9.45,9.44,9.44,15600.0,9.3445,9.3445,9.3346,9.3346,15600.0
2008-08-01 15:10:00,9.44,9.45,9.44,9.45,200.0,9.3346,9.3445,9.3346,9.3445,200.0
2008-08-01 15:15:00,9.44,9.45,9.44,9.45,400.0,9.3346,9.3445,9.3346,9.3445,400.0
2008-08-01 15:20:00,9.45,9.45,9.44,9.45,27400.0,9.3445,9.3445,9.3346,9.3445,27400.0
2008-08-01 15:25:00,9.44,9.47,9.44,9.46,1600.0,9.3346,9.3643,9.3346,9.3544,1600.0
2008-08-01 15:30:00,9.46,9.46,9.45,9.45,7200.0,9.3544,9.3544,9.3445,9.3445,7200.0
2008-08-01 15:35:00,9.44,9.46,9.41,9.46,6700.0,9.3346,9.3544,9.305,9.3544,6700.0
2008-08-01 15:40:00,9.46,9.47,9.46,9.46,2500.0,9.3544,9.3643,9.3544,9.3544,2500.0
2008-08-01 15:45:00,9.45,9.46,9.45,9.46,12100.0,9.3445,9.3544,9.3445,9.3544,12100.0
2008-08-01 15:50:00,9.45,9.45,9.45,9.45,29000.0,9.3445,9.3445,9.3445,9.3445,29000.0
2008-08-01 15:55:00,9.45,9.45,9.43,9.43,18700.0,9.3445,9.3445,9.3247,9.3247,18700.0
2008-08-04 09:30:00,9.48,9.98,9.41,9.42,6200.0,9.3742,9.8686,9.305,9.3148,6200.0
2008-08-04 09:35:00,9.42,9.43,9.4,9.4,1900.0,9.3148,9.3247,9.2951,9.2951,1900.0
2008-08-04 09:40:00,9.4,9.42,9.4,9.41,4700.0,9.2951,9.3148,9.2951,9.305,4700.0
2008-08-04 09:45:00,9.43,9.43,9.4,9.4,4300.0,9.3247,9.3247,9.2951,9.2951,4300.0
2008-08-04 09:50:00,9.36,9.43,9.36,9.4,5800.0,9.2555,9.3247,9.2555,9.2951,5800.0
2008-08-04 09:55:00,9.39,9.43,9.37,9.43,2300.0,9.2852,9.3247,9.2654,9.3247,2300.0
2008-08-04 10:00:00,9.42,9.43,9.35,9.35,4700.0,9.3148,9.3247,9.2456,9.2456,4700.0
2008-08-04 10:05:00,9.4,9.5,9.39,9.49,16200.0,9.2951,9.3939,9.2852,9.3841,16200.0
2008-08-04 10:10:00,9.49,9.5,9.45,9.49,12200.0,9.3841,9.3939,9.3445,9.3841,12200.0
2008-08-04 10:15:00,9.47,9.47,9.38,9.38,8100.0,9.3643,9.3643,9.2753,9.2753,8100.0
2008-08-04 10:20:00,9.36,9.5,9.35,9.45,11600.0,9.2555,9.3939,9.2456,9.3445,11600.0
2008-08-04 10:25:00,9.45,9.5,9.43,9.49,2900.0,9.3445,9.3939,9.3247,9.3841,2900.0
2008-08-04 10:30:00,9.47,9.49,9.44,9.46,1300.0,9.3643,9.3841,9.3346,9.3544,1300.0
2008-08-04 10:35:00,9.48,9.5,9.43,9.46,4900.0,9.3742,9.3939,9.3247,9.3544,4900.0
2008-08-04 10:40:00,9.46,9.5,9.45,9.49,1700.0,9.3544,9.3939,9.3445,9.3841,1700.0
2008-08-04 10:45:00,9.46,9.5,9.44,9.47,6000.0,9.3544,9.3939,9.3346,9.3643,6000.0
2008-08-04 10:50:00,9.46,9.51,9.44,9.51,29400.0,9.3544,9.4038,9.3346,9.4038,29400.0
2008-08-04 10:55:00,9.49,9.64,9.48,9.62,11000.0,9.3841,9.5324,9.3742,9.5126,11000.0
2008-08-04 11:00:00,9.59,9.59,9.5,9.53,10000.0,9.4829,9.4829,9.3939,9.4236,10000.0
2008-08-04 11:05:00,9.57,9.61,9.54,9.58,7200.0,9.4632,9.5027,9.4335,9.4731,7200.0
2008-08-04 11:10:00,9.56,9.57,9.51,9.55,11600.0,9.4533,9.4632,9.4038,9.4434,11600.0
2008-08-04 11:15:00,9.55,9.59,9.52,9.55,2800.0,9.4434,9.4829,9.4137,9.4434,2800.0
2008-08-04 11:20:00,9.54,9.59,9.5,9.51,14700.0,9.4335,9.4829,9.3939,9.4038,14700.0
2008-08-04 11:25:00,9.52,9.6,9.51,9.51,25600.0,9.4137,9.4928,9.4038,9.4038,25600.0
2008-08-04 11:30:00,9.52,9.58,9.51,9.55,8300.0,9.4137,9.4731,9.4038,9.4434,8300.0
2008-08-04 11:35:00,9.55,9.61,9.55,9.61,11400.0,9.4434,9.5027,9.4434,9.5027,11400.0
2008-08-04 11:40:00,9.59,9.6,9.59,9.59,4300.0,9.4829,9.4928,9.4829,9.4829,4300.0
2008-08-04 11:45:00,9.61,9.61,9.59,9.6,1300.0,9.5027,9.5027,9.4829,9.4928,1300.0
2008-08-04 11:50:00,9.61,9.62,9.6,9.6,23400.0,9.5027,9.5126,9.4928,9.4928,23400.0
2008-08-04 11:55:00,9.6,9.64,9.6,9.62,4800.0,9.4928,9.5324,9.4928,9.5126,4800.0
2008-08-04 12:00:00,9.63,9.63,9.63,9.63,100.0,9.5225,9.5225,9.5225,9.5225,100.0
2008-08-04 12:05:00,9.63,9.64,9.59,9.59,10100.0,9.5225,9.5324,9.4829,9.4829,10100.0
2008-08-04 12:10:00,9.59,9.63,9.59,9.61,1100.0,9.4829,9.5225,9.4829,9.5027,1100.0
2008-08-04 12:15:00,9.62,9.62,9.62,9.62,400.0,9.5126,9.5126,9.5126,9.5126,400.0
2008-08-04 12:20:00,9.63,9.63,9.62,9.63,1700.0,9.5225,9.5225,9.5126,9.5225,1700.0
2008-08-04 12:25:00,9.63,9.63,9.62,9.63,3400.0,9.5225,9.5225,9.5126,9.5225,3400.0
2008-08-04 12:30:00,9.63,9.63,9.55,9.57,50800.0,9.5225,9.5225,9.4434,9.4632,50800.0
2008-08-04 12:35:00,9.57,9.57,9.55,9.55,4700.0,9.4632,9.4632,9.4434,9.4434,4700.0
2008-08-04 12:40:00,9.54,9.55,9.54,9.55,5900.0,9.4335,9.4434,9.4335,9.4434,5900.0
2008-08-04 12:45:00,9.55,9.55,9.55,9.55,400.0,9.4434,9.4434,9.4434,9.4434,400.0
2008-08-04 12:50:00,9.55,9.55,9.55,9.55,2700.0,9.4434,9.4434,9.4434,9.4434,2700.0
2008-08-04 12:55:00,9.55,9.55,9.55,9.55,400.0,9.4434,9.4434,9.4434,9.4434,400.0
2008-08-04 13:00:00,9.55,9.55,9.49,9.5,15400.0,9.4434,9.4434,9.3841,9.3939,15400.0
2008-08-04 13:05:00,9.5,9.5,9.5,9.5,3500.0,9.3939,9.3939,9.3939,9.3939,3500.0
2008-08-04 13:10:00,9.48,9.49,9.48,9.49,1400.0,9.3742,9.3841,9.3742,9.3841,1400.0
2008-08-04 13:15:00,9.5,9.51,9.48,9.5,16400.0,9.3939,9.4038,9.3742,9.3939,16400.0
2008-08-04 13:20:00,9.5,9.55,9.48,9.5,43100.0,9.3939,9.4434,9.3742,9.3939,43100.0
2008-08-04 13:25:00,9.5,9.5,9.48,9.49,119100.0,9.3939,9.3939,9.3742,9.3841,119100.0
2008-08-04 13:30:00,9.5,9.5,9.49,9.5,13300.0,9.3939,9.3939,9.3841,9.3939,13300.0
2008-08-04 13:35:00,9.49,9.5,9.49,9.49,600.0,9.3841,9.3939,9.3841,9.3841,600.0
2008-08-04 13:40:00,9.5,9.5,9.5,9.5,15000.0,9.3939,9.3939,9.3939,9.3939,15000.0
2008-08-04 13:45:00,9.5,9.5,9.5,9.5,1000.0,9.3939,9.3939,9.3939,9.3939,1000.0
2008-08-04 13:50:00,9.5,9.5,9.49,9.49,3200.0,9.3939,9.3939,9.3841,9.3841,3200.0
2008-08-04 13:55:00,9.49,9.55,9.49,9.55,12200.0,9.3841,9.4434,9.3841,9.4434,12200.0
2008-08-04 14:00:00,9.54,9.54,9.5,9.5,5600.0,9.4335,9.4335,9.3939,9.3939,5600.0
2008-08-04 14:05:00,9.5,9.5,9.49,9.5,40500.0,9.3939,9.3939,9.3841,9.3939,40500.0
2008-08-04 14:10:00,9.49,9.5,9.49,9.5,5700.0,9.3841,9.3939,9.3841,9.3939,5700.0
2008-08-04 14:15:00,9.49,9.49,9.45,9.48,700.0,9.3841,9.3841,9.3445,9.3742,700.0
2008-08-04 14:20:00,9.5,9.55,9.5,9.53,2100.0,9.3939,9.4434,9.3939,9.4236,2100.0
2008-08-04 14:25:00,9.55,9.55,9.54,9.54,700.0,9.4434,9.4434,9.4335,9.4335,700.0
2008-08-04 14:30:00,9.55,9.55,9.54,9.54,1300.0,9.4434,9.4434,9.4335,9.4335,1300.0
2008-08-04 14:35:00,9.54,9.54,9.48,9.48,4300.0,9.4335,9.4335,9.3742,9.3742,4300.0
2008-08-04 14:40:00,9.47,9.5,9.47,9.48,2300.0,9.3643,9.3939,9.3643,9.3742,2300.0
2008-08-04 14:45:00,9.5,9.5,9.49,9.5,3700.0,9.3939,9.3939,9.3841,9.3939,3700.0
2008-08-04 14:50:00,9.49,9.54,9.49,9.54,700.0,9.3841,9.4335,9.3841,9.4335,700.0
2008-08-04 14:55:00,9.54,9.54,9.46,9.46,4800.0,9.4335,9.4335,9.3544,9.3544,4800.0
2008-08-04 15:00:00,9.46,9.51,9.46,9.49,2700.0,9.3544,9.4038,9.3544,9.3841,2700.0
2008-08-04 15:05:00,9.49,9.5,9.49,9.49,1000.0,9.3841,9.3939,9.3841,9.3841,1000.0
2008-08-04 15:10:00,9.5,9.5,9.48,9.5,900.0,9.3939,9.3939,9.3742,9.3939,900.0
2008-08-04 15:15:00,9.5,9.5,9.43,9.49,116100.0,9.3939,9.3939,9.3247,9.3841,116100.0
2008-08-04 15:20:00,9.48,9.49,9.48,9.49,1000.0,9.3742,9.3841,9.3742,9.3841,1000.0
2008-08-04 15:25:00,9.5,9.5,9.49,9.5,1600.0,9.3939,9.3939,9.3841,9.3939,1600.0
2008-08-04 15:30:00,9.49,9.5,9.49,9.5,1000.0,9.3841,9.3939,9.3841,9.3939,1000.0
2008-08-04 15:35:00,9.5,9.5,9.5,9.5,1700.0,9.3939,9.3939,9.3939,9.3939,1700.0
2008-08-04 15:40:00,9.49,9.5,9.45,9.45,13300.0,9.3841,9.3939,9.3445,9.3445,13300.0
2008-08-04 15:45:00,9.45,9.49,9.43,9.48,22800.0,9.3445,9.3841,9.3247,9.3742,22800.0
2008-08-04 15:50:00,9.46,9.46,9.39,9.41,6900.0,9.3544,9.3544,9.2852,9.305,6900.0
2008-08-04 15:55:00,9.42,9.42,9.35,9.4,10900.0,9.3148,9.3148,9.2456,9.2951,10900.0
2008-08-05 09:30:00,9.55,9.55,9.25,9.5,12200.0,9.4434,9.4434,9.1467,9.3939,12200.0
2008-08-05 09:35:00,9.5,9.51,9.38,9.5,13500.0,9.3939,9.4038,9.2753,9.3939,13500.0
2008-08-05 09:40:00,9.48,9.51,9.48,9.49,2300.0,9.3742,9.4038,9.3742,9.3841,2300.0
2008-08-05 09:45:00,9.49,9.5,9.45,9.49,5000.0,9.3841,9.3939,9.3445,9.3841,5000.0
2008-08-05 09:50:00,9.5,9.5,9.48,9.5,3400.0,9.3939,9.3939,9.3742,9.3939,3400.0
2008-08-05 09:55:00,9.5,9.5,9.5,9.5,36300.0,9.3939,9.3939,9.3939,9.3939,36300.0
2008-08-05 10:00:00,9.5,9.51,9.48,9.5,17200.0,9.3939,9.4038,9.3742,9.3939,17200.0
2008-08-05 10:05:00,9.5,9.5,9.49,9.5,37200.0,9.3939,9.3939,9.3841,9.3939,37200.0
2008-08-05 10:10:00,9.5,9.5,9.49,9.5,4800.0,9.3939,9.3939,9.3841,9.3939,4800.0
2008-08-05 10:15:00,9.5,9.5,9.47,9.48,4600.0,9.3939,9.3939,9.3643,9.3742,4600.0
2008-08-05 10:20:00,9.48,9.48,9.48,9.48,0.0,9.3742,9.3742,9.3742,9.3742,0.0
2008-08-05 10:25:00,9.49,9.5,9.49,9.5,2100.0,9.3841,9.3939,9.3841,9.3939,2100.0
2008-08-05 10:30:00,9.5,9.5,9.49,9.5,3200.0,9.3939,9.3939,9.3841,9.3939,3200.0
2008-08-05 10:35:00,9.49,9.5,9.49,9.5,7500.0,9.3841,9.3939,9.3841,9.3939,7500.0
2008-08-05 10:40:00,9.5,9.5,9.5,9.5,4100.0,9.3939,9.3939,9.3939,9.3939,4100.0
2008-08-05 10:45:00,9.5,9.5,9.5,9.5,29100.0,9.3939,9.3939,9.3939,9.3939,29100.0
2008-08-05 10:50:00,9.5,9.5,9.5,9.5,26900.0,9.3939,9.3939,9.3939,9.3939,26900.0
2008-08-05 10:55:00,9.5,9.5,9.49,9.5,10700.0,9.3939,9.3939,9.3841,9.3939,10700.0
2008-08-05 11:00:00,9.5,9.5,9.49,9.5,2300.0,9.3939,9.3939,9.3841,9.3939,2300.0
2008-08-05 11:05:00,9.5,9.5,9.5,9.5,1000.0,9.3939,9.3939,9.3939,9.3939,1000.0
2008-08-05 11:10:00,9.5,9.5,9.5,9.5,300.0,9.3939,9.3939,9.3939,9.3939,300.0
2008-08-05 11:15:00,9.5,9.5,9.5,9.5,2200.0,9.3939,9.3939,9.3939,9.3939,2200.0
2008-08-05 11:20:00,9.5,9.5,9.5,9.5,1800.0,9.3939,9.3939,9.3939,9.3939,1800.0
2008-08-05 11:25:00,9.5,9.5,9.5,9.5,1500.0,9.3939,9.3939,9.3939,9.3939,1500.0
2008-08-05 11:30:00,9.5,9.5,9.47,9.48,5300.0,9.3939,9.3939,9.3643,9.3742,5300.0
2008-08-05 11:35:00,9.48,9.48,9.44,9.45,7500.0,9.3742,9.3742,9.3346,9.3445,7500.0
2008-08-05 11:40:00,9.45,9.45,9.45,9.45,400.0,9.3445,9.3445,9.3445,9.3445,400.0
2008-08-05 11:45:00,9.45,9.49,9.45,9.49,2500.0,9.3445,9.3841,9.3445,9.3841,2500.0
2008-08-05 11:50:00,9.49,9.49,9.49,9.49,700.0,9.3841,9.3841,9.3841,9.3841,700.0
2008-08-05 11:55:00,9.49,9.49,9.49,9.49,2400.0,9.3841,9.3841,9.3841,9.3841,2400.0
2008-08-05 12:00:00,9.49,9.49,9.48,9.49,1100.0,9.3841,9.3841,9.3742,9.3841,1100.0
2008-08-05 12:05:00,9.49,9.49,9.49,9.49,3300.0,9.3841,9.3841,9.3841,9.3841,3300.0
2008-08-05 12:10:00,9.49,9.49,9.48,9.49,2100.0,9.3841,9.3841,9.3742,9.3841,2100.0
2008-08-05 12:15:00,9.49,9.49,9.49,9.49,800.0,9.3841,9.3841,9.3841,9.3841,800.0
2008-08-05 12:20:00,9.49,9.49,9.49,9.49,1900.0,9.3841,9.3841,9.3841,9.3841,1900.0
2008-08-05 12:25:00,9.49,9.49,9.49,9.49,1400.0,9.3841,9.3841,9.3841,9.3841,1400.0
2008-08-05 12:30:00,9.49,9.49,9.49,9.49,600.0,9.3841,9.3841,9.3841,9.3841,600.0
2008-08-05 12:35:00,9.49,9.49,9.49,9.49,500.0,9.3841,9.3841,9.3841,9.3841,500.0
2008-08-05 12:40:00,9.49,9.49,9.49,9.49,1100.0,9.3841,9.3841,9.3841,9.3841,1100.0
2008-08-05 12:45:00,9.49,9.49,9.49,9.49,200.0,9.3841,9.3841,9.3841,9.3841,200.0
2008-08-05 12:50:00,9.49,9.49,9.49,9.49,2000.0,9.3841,9.3841,9.3841,9.3841,2000.0
2008-08-05 12:55:00,9.49,9.49,9.49,9.49,400.0,9.3841,9.3841,9.3841,9.3841,400.0
2008-08-05 13:00:00,9.49,9.49,9.49,9.49,2000.0,9.3841,9.3841,9.3841,9.3841,2000.0
2008-08-05 13:05:00,9.49,9.49,9.49,9.49,700.0,9.3841,9.3841,9.3841,9.3841,700.0
2008-08-05 13:10:00,9.49,9.49,9.49,9.49,0.0,9.3841,9.3841,9.3841,9.3841,0.0
2008-08-05 13:15:00,9.49,9.49,9.49,9.49,100.0,9.3841,9.3841,9.3841,9.3841,100.0
2008-08-05 13:20:00,9.49,9.49,9.49,9.49,1600.0,9.3841,9.3841,9.3841,9.3841,1600.0
2008-08-05 13:25:00,9.49,9.49,9.49,9.49,700.0,9.3841,9.3841,9.3841,9.3841,700.0
2008-08-05 13:30:00,9.5,9.5,9.5,9.5,200.0,9.3939,9.3939,9.3939,9.3939,200.0
2008-08-05 13:35:00,9.5,9.5,9.5,9.5,1100.0,9.3939,9.3939,9.3939,9.3939,1100.0
2008-08-05 13:40:00,9.5,9.5,9.49,9.5,1800.0,9.3939,9.3939,9.3841,9.3939,1800.0
2008-08-05 13:45:00,9.5,9.5,9.5,9.5,12600.0,9.3939,9.3939,9.3939,9.3939,12600.0
2008-08-05 13:50:00,9.5,9.5,9.5,9.5,4100.0,9.3939,9.3939,9.3939,9.3939,4100.0
2008-08-05 13:55:00,9.5,9.5,9.49,9.5,5700.0,9.3939,9.3939,9.3841,9.3939,5700.0
2008-08-05 14:00:00,9.5,9.5,9.5,9.5,400.0,9.3939,9.3939,9.3939,9.3939,400.0
2008-08-05 14:05:00,9.5,9.5,9.47,9.48,7000.0,9.3939,9.3939,9.3643,9.3742,7000.0
2008-08-05 14:10:00,9.48,9.49,9.48,9.49,800.0,9.3742,9.3841,9.3742,9.3841,800.0
2008-08-05 14:15:00,9.48,9.5,9.48,9.48,700.0,9.3742,9.3939,9.3742,9.3742,700.0
2008-08-05 14:20:00,9.48,9.49,9.47,9.49,1700.0,9.3742,9.3841,9.3643,9.3841,1700.0
2008-08-05 14:25:00,9.47,9.5,9.47,9.5,400.0,9.3643,9.3939,9.3643,9.3939,400.0
2008-08-05 14:30:00,9.5,9.5,9.49,9.5,400.0,9.3939,9.3939,9.3841,9.3939,400.0
2008-08-05 14:35:00,9.5,9.5,9.49,9.49,3000.0,9.3939,9.3939,9.3841,9.3841,3000.0
2008-08-05 14:40:00,9.49,9.49,9.48,9.49,2900.0,9.3841,9.3841,9.3742,9.3841,2900.0
2008-08-05 14:45:00,9.49,9.5,9.49,9.5,1500.0,9.3841,9.3939,9.3841,9.3939,1500.0
2008-08-05 14:50:00,9.49,9.5,9.49,9.5,300.0,9.3841,9.3939,9.3841,9.3939,300.0
2008-08-05 14:55:00,9.5,9.5,9.49,9.49,200.0,9.3939,9.3939,9.3841,9.3841,200.0
2008-08-05 15:00:00,9.5,9.5,9.49,9.5,2600.0,9.3939,9.3939,9.3841,9.3939,2600.0
2008-08-05 15:05:00,9.5,9.5,9.5,9.5,1100.0,9.3939,9.3939,9.3939,9.3939,1100.0
2008-08-05 15:10:00,9.5,9.5,9.5,9.5,34600.0,9.3939,9.3939,9.3939,9.3939,34600.0
2008-08-05 15:15:00,9.5,9.5,9.49,9.5,7300.0,9.3939,9.3939,9.3841,9.3939,7300.0
2008-08-05 15:20:00,9.5,9.5,9.49,9.49,11200.0,9.3939,9.3939,9.3841,9.3841,11200.0
2008-08-05 15:25:00,9.49,9.5,9.49,9.49,2000.0,9.3841,9.3939,9.3841,9.3841,2000.0
2008-08-05 15:30:00,9.49,9.49,9.48,9.48,3800.0,9.3841,9.3841,9.3742,9.3742,3800.0
2008-08-05 15:35:00,9.47,9.49,9.45,9.45,29100.0,9.3643,9.3841,9.3445,9.3445,29100.0
2008-08-05 15:40:00,9.45,9.5,9.45,9.49,64700.0,9.3445,9.3939,9.3445,9.3841,64700.0
2008-08-05 15:45:00,9.49,9.5,9.45,9.49,3800.0,9.3841,9.3939,9.3445,9.3841,3800.0
2008-08-05 15:50:00,9.48,9.49,9.48,9.48,2600.0,9.3742,9.3841,9.3742,9.3742,2600.0
2008-08-05 15:55:00,9.47,9.5,9.45,9.47,34800.0,9.3643,9.3939,9.3445,9.3643,34800.0
2008-08-06 09:30:00,9.5,9.5,9.46,9.46,7200.0,9.3939,9.3939,9.3544,9.3544,7200.0
2008-08-06 09:35:00,9.47,9.49,9.45,9.49,600.0,9.3643,9.3841,9.3445,9.3841,600.0
2008-08-06 09:40:00,9.57,9.57,9.55,9.55,1000.0,9.4632,9.4632,9.4434,9.4434,1000.0
2008-08-06 09:45:00,9.53,9.53,9.48,9.5,7100.0,9.4236,9.4236,9.3742,9.3939,7100.0
2008-08-06 09:50:00,9.5,9.55,9.5,9.5,52800.0,9.3939,9.4434,9.3939,9.3939,52800.0
2008-08-06 09:55:00,9.5,9.5,9.5,9.5,300.0,9.3939,9.3939,9.3939,9.3939,300.0
2008-08-06 10:00:00,9.5,9.5,9.5,9.5,100.0,9.3939,9.3939,9.3939,9.3939,100.0
2008-08-06 10:05:00,9.5,9.5,9.5,9.5,200.0,9.3939,9.3939,9.3939,9.3939,200.0
2008-08-06 10:10:00,9.5,9.5,9.5,9.5,100.0,9.3939,9.3939,9.3939,9.3939,100.0
2008-08-06 10:15:00,9.5,9.5,9.49,9.49,1800.0,9.3939,9.3939,9.3841,9.3841,1800.0
2008-08-06 10:20:00,9.49,9.49,9.48,9.49,1300.0,9.3841,9.3841,9.3742,9.3841,1300.0
2008-08-06 10:25:00,9.48,9.49,9.48,9.48,1500.0,9.3742,9.3841,9.3742,9.3742,1500.0
2008-08-06 10:30:00,9.48,9.48,9.47,9.47,900.0,9.3742,9.3742,9.3643,9.3643,900.0
2008-08-06 10:35:00,9.47,9.53,9.47,9.53,11000.0,9.3643,9.4236,9.3643,9.4236,11000.0
2008-08-06 10:40:00,9.52,9.52,9.5,9.5,1800.0,9.4137,9.4137,9.3939,9.3939,1800.0
2008-08-06 10:45:00,9.5,9.5,9.49,9.49,7200.0,9.3939,9.3939,9.3841,9.3841,7200.0
2008-08-06 10:50:00,9.49,9.5,9.49,9.49,8100.0,9.3841,9.3939,9.3841,9.3841,8100.0
2008-08-06 10:55:00,9.49,9.5,9.49,9.5,61300.0,9.3841,9.3939,9.3841,9.3939,61300.0
2008-08-06 11:00:00,9.49,9.55,9.49,9.54,22600.0,9.3841,9.4434,9.3841,9.4335,22600.0
2008-08-06 11:05:00,9.55,9.57,9.54,9.55,58300.0,9.4434,9.4632,9.4335,9.4434,58300.0
2008-08-06 11:10:00,9.57,9.71,9.55,9.69,12800.0,9.4632,9.6016,9.4434,9.5818,12800.0
2008-08-06 11:15:00,9.71,9.77,9.64,9.77,11400.0,9.6016,9.6609,9.5324,9.6609,11400.0
2008-08-06 11:20:00,9.76,9.76,9.76,9.76,1100.0,9.651,9.651,9.651,9.651,1100.0
2008-08-06 11:25:00,9.76,9.78,9.66,9.69,29200.0,9.651,9.6708,9.5522,9.5818,29200.0
2008-08-06 11:30:00,9.66,9.69,9.66,9.69,12400.0,9.5522,9.5818,9.5522,9.5818,12400.0
2008-08-06 11:35:00,9.7,9.7,9.66,9.67,10700.0,9.5917,9.5917,9.5522,9.5621,10700.0
2008-08-06 11:40:00,9.68,9.7,9.55,9.67,5800.0,9.5719,9.5917,9.4434,9.5621,5800.0
2008-08-06 11:45:00,9.68,9.68,9.61,9.63,1900.0,9.5719,9.5719,9.5027,9.5225,1900.0
2008-08-06 11:50:00,9.64,9.64,9.57,9.63,5800.0,9.5324,9.5324,9.4632,9.5225,5800.0
2008-08-06 11:55:00,9.63,9.7,9.52,9.61,13300.0,9.5225,9.5917,9.4137,9.5027,13300.0
2008-08-06 12:00:00,9.58,9.65,9.58,9.65,15900.0,9.4731,9.5423,9.4731,9.5423,15900.0
2008-08-06 12:05:00,9.64,9.64,9.62,9.64,5300.0,9.5324,9.5324,9.5126,9.5324,5300.0
2008-08-06 12:10:00,9.64,9.68,9.61,9.68,20700.0,9.5324,9.5719,9.5027,9.5719,20700.0
2008-08-06 12:15:00,9.66,9.68,9.65,9.66,4900.0,9.5522,9.5719,9.5423,9.5522,4900.0
2008-08-06 12:20:00,9.65,9.66,9.65,9.65,3500.0,9.5423,9.5522,9.5423,9.5423,3500.0
2008-08-06 12:25:00,9.65,9.66,9.65,9.66,2800.0,9.5423,9.5522,9.5423,9.5522,2800.0
2008-08-06 12:30:00,9.66,9.66,9.65,9.66,38500.0,9.5522,9.5522,9.5423,9.5522,38500.0
2008-08-06 12:35:00,9.65,9.65,9.65,9.65,27700.0,9.5423,9.5423,9.5423,9.5423,27700.0
2008-08-06 12:40:00,9.66,9.85,9.66,9.85,7900.0,9.5522,9.74,9.5522,9.74,7900.0
2008-08-06 12:45:00,9.85,9.88,9.84,9.88,5600.0,9.74,9.7697,9.7302,9.7697,5600.0
2008-08-06 12:50:00,9.88,9.88,9.85,9.85,1200.0,9.7697,9.7697,9.74,9.74,1200.0
2008-08-06 12:55:00,9.84,9.84,9.79,9.8,900.0,9.7302,9.7302,9.6807,9.6906,900.0
2008-08-06 13:00:00,9.82,10.0,9.81,9.91,47700.0,9.7104,9.8884,9.7005,9.7994,47700.0
2008-08-06 13:05:00,9.91,9.95,9.91,9.94,4600.0,9.7994,9.8389,9.7994,9.829,4600.0
2008-08-06 13:10:00,9.93,9.95,9.9,9.9,13200.0,9.8191,9.8389,9.7895,9.7895,13200.0
2008-08-06 13:15:00,9.9,9.99,9.89,9.99,10000.0,9.7895,9.8785,9.7796,9.8785,10000.0
2008-08-06 13:20:00,9.99,10.0,9.89,9.93,33800.0,9.8785,9.8884,9.7796,9.8191,33800.0
2008-08-06 13:25:00,9.92,9.95,9.91,9.91,5200.0,9.8093,9.8389,9.7994,9.7994,5200.0
2008-08-06 13:30:00,9.92,10.0,9.92,9.96,36200.0,9.8093,9.8884,9.8093,9.8488,36200.0
2008-08-06 13:35:00,9.97,9.98,9.92,9.92,2300.0,9.8587,9.8686,9.8093,9.8093,2300.0
2008-08-06 13:40:00,9.91,9.93,9.91,9.93,500.0,9.7994,9.8191,9.7994,9.8191,500.0
2008-08-06 13:45:00,9.92,9.95,9.91,9.95,1200.0,9.8093,9.8389,9.7994,9.8389,1200.0
2008-08-06 13:50:00,9.95,9.95,9.89,9.89,1300.0,9.8389,9.8389,9.7796,9.7796,1300.0
2008-08-06 13:55:00,9.91,9.91,9.88,9.9,900.0,9.7994,9.7994,9.7697,9.7895,900.0
2008-08-06 14:00:00,9.9,9.9,9.83,9.9,14600.0,9.7895,9.7895,9.7203,9.7895,14600.0
2008-08-06 14:05:00,9.9,9.91,9.89,9.9,8600.0,9.7895,9.7994,9.7796,9.7895,8600.0
2008-08-06 14:10:00,9.9,9.9,9.83,9.86,3600.0,9.7895,9.7895,9.7203,9.7499,3600.0
2008-08-06 14:15:00,9.87,9.92,9.87,9.92,600.0,9.7598,9.8093,9.7598,9.8093,600.0
2008-08-06 14:20:00,9.94,9.94,9.92,9.93,600.0,9.829,9.829,9.8093,9.8191,600.0
2008-08-06 14:25:00,9.93,9.94,9.93,9.94,300.0,9.8191,9.829,9.8191,9.829,300.0
2008-08-06 14:30:00,9.93,9.97,9.93,9.97,900.0,9.8191,9.8587,9.8191,9.8587,900.0
2008-08-06 14:35:00,9.95,9.96,9.95,9.95,1000.0,9.8389,9.8488,9.8389,9.8389,1000.0
2008-08-06 14:40:00,9.95,9.95,9.95,9.95,200.0,9.8389,9.8389,9.8389,9.8389,200.0
2008-08-06 14:45:00,9.95,9.97,9.95,9.96,900.0,9.8389,9.8587,9.8389,9.8488,900.0
2008-08-06 14:50:00,9.96,9.97,9.96,9.97,900.0,9.8488,9.8587,9.8488,9.8587,900.0
2008-08-06 14:55:00,9.96,9.96,9.92,9.92,2700.0,9.8488,9.8488,9.8093,9.8093,2700.0
2008-08-06 15:00:00,9.94,9.95,9.94,9.95,900.0,9.829,9.8389,9.829,9.8389,900.0
2008-08-06 15:05:00,9.95,9.95,9.94,9.94,900.0,9.8389,9.8389,9.829,9.829,900.0
2008-08-06 15:10:00,9.95,9.97,9.95,9.96,600.0,9.8389,9.8587,9.8389,9.8488,600.0
2008-08-06 15:15:00,9.98,9.98,9.96,9.98,1700.0,9.8686,9.8686,9.8488,9.8686,1700.0
2008-08-06 15:20:00,9.99,9.99,9.98,9.98,500.0,9.8785,9.8785,9.8686,9.8686,500.0
2008-08-06 15:25:00,9.98,9.98,9.98,9.98,200.0,9.8686,9.8686,9.8686,9.8686,200.0
2008-08-06 15:30:00,9.98,10.0,9.98,9.98,1600.0,9.8686,9.8884,9.8686,9.8686,1600.0
2008-08-06 15:35:00,9.97,10.0,9.96,10.0,3500.0,9.8587,9.8884,9.8488,9.8884,3500.0
2008-08-06 15:40:00,10.0,10.0,9.99,10.0,3600.0,9.8884,9.8884,9.8785,9.8884,3600.0
2008-08-06 15:45:00,10.0,10.0,9.92,9.95,7300.0,9.8884,9.8884,9.8093,9.8389,7300.0
2008-08-06 15:50:00,9.93,9.99,9.87,9.9,40300.0,9.8191,9.8785,9.7598,9.7895,40300.0
2008-08-06 15:55:00,9.89,9.9,9.88,9.9,28200.0,9.7796,9.7895,9.7697,9.7895,28200.0
2008-08-07 09:30:00,9.8,9.92,9.8,9.9,1700.0,9.6906,9.8093,9.6906,9.7895,1700.0
2008-08-07 09:35:00,9.9,9.9,9.86,9.89,1000.0,9.7895,9.7895,9.7499,9.7796,1000.0
2008-08-07 09:40:00,9.88,9.9,9.85,9.88,900.0,9.7697,9.7895,9.74,9.7697,900.0
2008-08-07 09:45:00,9.88,9.88,9.87,9.88,300.0,9.7697,9.7697,9.7598,9.7697,300.0
2008-08-07 09:50:00,9.9,9.9,9.89,9.89,1400.0,9.7895,9.7895,9.7796,9.7796,1400.0
2008-08-07 09:55:00,9.89,9.9,9.89,9.9,300.0,9.7796,9.7895,9.7796,9.7895,300.0
2008-08-07 10:00:00,9.9,9.9,9.88,9.88,600.0,9.7895,9.7895,9.7697,9.7697,600.0
2008-08-07 10:05:00,9.9,9.9,9.89,9.9,600.0,9.7895,9.7895,9.7796,9.7895,600.0
2008-08-07 10:10:00,9.9,9.9,9.88,9.88,1000.0,9.7895,9.7895,9.7697,9.7697,1000.0
2008-08-07 10:15:00,9.89,9.9,9.88,9.9,1700.0,9.7796,9.7895,9.7697,9.7895,1700.0
2008-08-07 10:20:00,9.9,9.9,9.9,9.9,1400.0,9.7895,9.7895,9.7895,9.7895,1400.0
2008-08-07 10:25:00,9.9,9.95,9.9,9.95,3400.0,9.7895,9.8389,9.7895,9.8389,3400.0
2008-08-07 10:30:00,9.95,9.95,9.93,9.95,1100.0,9.8389,9.8389,9.8191,9.8389,1100.0
2008-08-07 10:35:00,9.95,9.95,9.85,9.85,5100.0,9.8389,9.8389,9.74,9.74,5100.0
2008-08-07 10:40:00,9.87,9.9,9.86,9.9,1300.0,9.7598,9.7895,9.7499,9.7895,1300.0
2008-08-07 10:45:00,9.9,9.9,9.87,9.9,900.0,9.7895,9.7895,9.7598,9.7895,900.0
2008-08-07 10:50:00,9.9,9.91,9.9,9.9,12600.0,9.7895,9.7994,9.7895,9.7895,12600.0
2008-08-07 10:55:00,9.9,9.94,9.9,9.94,2300.0,9.7895,9.829,9.7895,9.829,2300.0
2008-08-07 11:00:00,9.95,9.95,9.92,9.94,1900.0,9.8389,9.8389,9.8093,9.829,1900.0
2008-08-07 11:05:00,9.95,9.95,9.95,9.95,4600.0,9.8389,9.8389,9.8389,9.8389,4600.0
2008-08-07 11:10:00,9.95,9.95,9.95,9.95,900.0,9.8389,9.8389,9.8389,9.8389,900.0
2008-08-07 11:15:00,9.95,9.95,9.94,9.95,1200.0,9.8389,9.8389,9.829,9.8389,1200.0
2008-08-07 11:20:00,9.94,9.95,9.94,9.95,900.0,9.829,9.8389,9.829,9.8389,900.0
2008-08-07 11:25:00,9.95,9.98,9.95,9.98,5700.0,9.8389,9.8686,9.8389,9.8686,5700.0
2008-08-07 11:30:00,9.98,10.0,9.97,10.0,14200.0,9.8686,9.8884,9.8587,9.8884,14200.0
2008-08-07 11:35:00,10.0,10.0,9.99,9.99,2000.0,9.8884,9.8884,9.8785,9.8785,2000.0
2008-08-07 11:40:00,10.0,10.0,9.99,10.0,2300.0,9.8884,9.8884,9.8785,9.8884,2300.0
2008-08-07 11:45:00,10.0,10.0,9.99,10.0,3800.0,9.8884,9.8884,9.8785,9.8884,3800.0
2008-08-07 11:50:00,10.0,10.0,9.99,10.0,38700.0,9.8884,9.8884,9.8785,9.8884,38700.0
2008-08-07 11:55:00,10.0,10.0,10.0,10.0,7800.0,9.8884,9.8884,9.8884,9.8884,7800.0
2008-08-07 12:00:00,10.0,10.02,9.99,10.02,19400.0,9.8884,9.9081,9.8785,9.9081,19400.0
2008-08-07 12:05:00,10.05,10.05,10.04,10.05,1700.0,9.9378,9.9378,9.9279,9.9378,1700.0
2008-08-07 12:10:00,10.05,10.05,10.05,10.05,1100.0,9.9378,9.9378,9.9378,9.9378,1100.0
2008-08-07 12:15:00,10.05,10.05,10.04,10.04,1900.0,9.9378,9.9378,9.9279,9.9279,1900.0
2008-08-07 12:20:00,10.05,10.05,10.05,10.05,900.0,9.9378,9.9378,9.9378,9.9378,900.0
2008-08-07 12:25:00,10.05,10.05,10.05,10.05,1200.0,9.9378,9.9378,9.9378,9.9378,1200.0
2008-08-07 12:30:00,10.05,10.05,10.04,10.05,2400.0,9.9378,9.9378,9.9279,9.9378,2400.0
2008-08-07 12:35:00,10.05,10.09,10.05,10.09,2400.0,9.9378,9.9774,9.9378,9.9774,2400.0
2008-08-07 12:40:00,10.09,10.09,10.08,10.08,900.0,9.9774,9.9774,9.9675,9.9675,900.0
2008-08-07 12:45:00,10.09,10.09,10.08,10.08,2100.0,9.9774,9.9774,9.9675,9.9675,2100.0
2008-08-07 12:50:00,10.09,10.11,10.09,10.11,1600.0,9.9774,9.9971,9.9774,9.9971,1600.0
2008-08-07 12:55:00,10.14,10.14,10.14,10.14,1300.0,10.0268,10.0268,10.0268,10.0268,1300.0
2008-08-07 13:00:00,10.14,10.14,10.14,10.14,700.0,10.0268,10.0268,10.0268,10.0268,700.0
2008-08-07 13:05:00,10.14,10.17,10.14,10.17,800.0,10.0268,10.0565,10.0268,10.0565,800.0
2008-08-07 13:10:00,10.18,10.18,10.07,10.1,10100.0,10.0664,10.0664,9.9576,9.9873,10100.0
2008-08-07 13:15:00,10.1,10.1,10.1,10.1,1200.0,9.9873,9.9873,9.9873,9.9873,1200.0
2008-08-07 13:20:00,10.1,10.1,10.1,10.1,1400.0,9.9873,9.9873,9.9873,9.9873,1400.0
2008-08-07 13:25:00,10.1,10.1,10.1,10.1,1200.0,9.9873,9.9873,9.9873,9.9873,1200.0
2008-08-07 13:30:00,10.1,10.11,10.09,10.1,2100.0,9.9873,9.9971,9.9774,9.9873,2100.0
2008-08-07 13:35:00,10.11,10.16,10.08,10.1,3900.0,9.9971,10.0466,9.9675,9.9873,3900.0
2008-08-07 13:40:00,10.1,10.1,10.1,10.1,800.0,9.9873,9.9873,9.9873,9.9873,800.0
2008-08-07 13:45:00,10.1,10.1,10.09,10.1,1200.0,9.9873,9.9873,9.9774,9.9873,1200.0
2008-08-07 13:50:00,10.1,10.1,10.1,10.1,2600.0,9.9873,9.9873,9.9873,9.9873,2600.0
2008-08-07 13:55:00,10.1,10.1,10.1,10.1,2900.0,9.9873,9.9873,9.9873,9.9873,2900.0
2008-08-07 14:00:00,10.1,10.1,10.09,10.09,7000.0,9.9873,9.9873,9.9774,9.9774,7000.0
2008-08-07 14:05:00,10.1,10.1,10.08,10.08,2200.0,9.9873,9.9873,9.9675,9.9675,2200.0
2008-08-07 14:10:00,10.09,10.09,10.09,10.09,1500.0,9.9774,9.9774,9.9774,9.9774,1500.0
2008-08-07 14:15:00,10.09,10.1,10.09,10.1,3000.0,9.9774,9.9873,9.9774,9.9873,3000.0
2008-08-07 14:20:00,10.1,10.1,10.09,10.1,2600.0,9.9873,9.9873,9.9774,9.9873,2600.0
2008-08-07 14:25:00,10.1,10.2,10.1,10.2,3400.0,9.9873,10.0861,9.9873,10.0861,3400.0
2008-08-07 14:30:00,10.2,10.2,10.13,10.16,4700.0,10.0861,10.0861,10.0169,10.0466,4700.0
2008-08-07 14:35:00,10.17,10.21,10.17,10.21,2200.0,10.0565,10.096,10.0565,10.096,2200.0
2008-08-07 14:40:00,10.21,10.21,10.19,10.2,2000.0,10.096,10.096,10.0762,10.0861,2000.0
2008-08-07 14:45:00,10.2,10.2,10.18,10.2,2300.0,10.0861,10.0861,10.0664,10.0861,2300.0
2008-08-07 14:50:00,10.2,10.2,10.15,10.17,1700.0,10.0861,10.0861,10.0367,10.0565,1700.0
2008-08-07 14:55:00,10.18,10.18,10.16,10.18,600.0,10.0664,10.0664,10.0466,10.0664,600.0
2008-08-07 15:00:00,10.18,10.18,10.17,10.17,900.0,10.0664,10.0664,10.0565,10.0565,900.0
2008-08-07 15:05:00,10.19,10.19,10.18,10.19,600.0,10.0762,10.0762,10.0664,10.0762,600.0
2008-08-07 15:10:00,10.18,10.24,10.18,10.2,4100.0,10.0664,10.1257,10.0664,10.0861,4100.0
2008-08-07 15:15:00,10.21,10.21,10.17,10.19,7500.0,10.096,10.096,10.0565,10.0762,7500.0
2008-08-07 15:20:00,10.21,10.21,10.19,10.19,3600.0,10.096,10.096,10.0762,10.0762,3600.0
2008-08-07 15:25:00,10.2,10.2,10.19,10.19,1800.0,10.0861,10.0861,10.0762,10.0762,1800.0
2008-08-07 15:30:00,10.2,10.21,10.18,10.19,5300.0,10.0861,10.096,10.0664,10.0762,5300.0
2008-08-07 15:35:00,10.21,10.21,10.18,10.19,2500.0,10.096,10.096,10.0664,10.0762,2500.0
2008-08-07 15:40:00,10.2,10.21,10.19,10.2,2400.0,10.0861,10.096,10.0762,10.0861,2400.0
2008-08-07 15:45:00,10.21,10.23,10.2,10.23,4000.0,10.096,10.1158,10.0861,10.1158,4000.0
2008-08-07 15:50:00,10.23,10.23,10.2,10.22,7900.0,10.1158,10.1158,10.0861,10.1059,7900.0
2008-08-07 15:55:00,10.23,10.25,10.21,10.24,8000.0,10.1158,10.1356,10.096,10.1257,8000.0
2008-08-08 09:30:00,10.27,10.27,10.1,10.1,2200.0,10.1554,10.1554,9.9873,9.9873,2200.0
2008-08-08 09:35:00,10.16,10.25,10.16,10.25,800.0,10.0466,10.1356,10.0466,10.1356,800.0
2008-08-08 09:40:00,10.31,10.35,10.3,10.34,1000.0,10.1949,10.2345,10.185,10.2246,1000.0
2008-08-08 09:45:00,10.33,10.36,10.3,10.33,3100.0,10.2147,10.2443,10.185,10.2147,3100.0
2008-08-08 09:50:00,10.28,10.39,10.28,10.39,11300.0,10.1652,10.274,10.1652,10.274,11300.0
2008-08-08 09:55:00,10.44,10.45,10.42,10.44,6300.0,10.3235,10.3333,10.3037,10.3235,6300.0
2008-08-08 10:00:00,10.4,10.4,10.38,10.39,3100.0,10.2839,10.2839,10.2641,10.274,3100.0
2008-08-08 10:05:00,10.38,10.38,10.38,10.38,2300.0,10.2641,10.2641,10.2641,10.2641,2300.0
2008-08-08 10:10:00,10.38,10.46,10.38,10.46,6000.0,10.2641,10.3432,10.2641,10.3432,6000.0
2008-08-08 10:15:00,10.53,10.53,10.45,10.53,3100.0,10.4125,10.4125,10.3333,10.4125,3100.0
2008-08-08 10:20:00,10.54,10.67,10.49,10.67,7800.0,10.4223,10.5509,10.3729,10.5509,7800.0
2008-08-08 10:25:00,10.67,10.67,10.6,10.63,1100.0,10.5509,10.5509,10.4817,10.5113,1100.0
2008-08-08 10:30:00,10.62,10.62,10.51,10.53,1200.0,10.5014,10.5014,10.3927,10.4125,1200.0
2008-08-08 10:35:00,10.51,10.52,10.49,10.5,20500.0,10.3927,10.4026,10.3729,10.3828,20500.0
2008-08-08 10:40:00,10.51,10.51,10.46,10.47,900.0,10.3927,10.3927,10.3432,10.3531,900.0
2008-08-08 10:45:00,10.47,10.47,10.47,10.47,400.0,10.3531,10.3531,10.3531,10.3531,400.0
2008-08-08 10:50:00,10.48,10.49,10.46,10.48,1600.0,10.363,10.3729,10.3432,10.363,1600.0
2008-08-08 10:55:00,10.5,10.5,10.48,10.48,4900.0,10.3828,10.3828,10.363,10.363,4900.0
2008-08-08 11:00:00,10.48,10.48,10.44,10.45,13700.0,10.363,10.363,10.3235,10.3333,13700.0
2008-08-08 11:05:00,10.45,10.51,10.45,10.5,31500.0,10.3333,10.3927,10.3333,10.3828,31500.0
2008-08-08 11:10:00,10.5,10.55,10.49,10.49,11400.0,10.3828,10.4322,10.3729,10.3729,11400.0
2008-08-08 11:15:00,10.5,10.53,10.5,10.52,13500.0,10.3828,10.4125,10.3828,10.4026,13500.0
2008-08-08 11:20:00,10.52,10.59,10.52,10.59,27600.0,10.4026,10.4718,10.4026,10.4718,27600.0
2008-08-08 11:25:00,10.59,10.84,10.57,10.83,17200.0,10.4718,10.719,10.452,10.7091,17200.0
2008-08-08 11:30:00,10.84,10.86,10.82,10.85,5100.0,10.719,10.7388,10.6992,10.7289,5100.0
2008-08-08 11:35:00,10.86,10.86,10.81,10.81,9300.0,10.7388,10.7388,10.6893,10.6893,9300.0
2008-08-08 11:40:00,10.81,10.82,10.78,10.82,2300.0,10.6893,10.6992,10.6597,10.6992,2300.0
2008-08-08 11:45:00,10.79,10.84,10.74,10.82,6100.0,10.6695,10.719,10.6201,10.6992,6100.0
2008-08-08 11:50:00,10.86,10.97,10.86,10.88,7500.0,10.7388,10.8475,10.7388,10.7585,7500.0
2008-08-08 11:55:00,10.89,10.92,10.89,10.92,400.0,10.7684,10.7981,10.7684,10.7981,400.0
2008-08-08 12:00:00,10.89,10.89,10.79,10.81,1800.0,10.7684,10.7684,10.6695,10.6893,1800.0
2008-08-08 12:05:00,10.8,10.87,10.77,10.86,2000.0,10.6794,10.7487,10.6498,10.7388,2000.0
2008-08-08 12:10:00,10.88,10.88,10.88,10.88,300.0,10.7585,10.7585,10.7585,10.7585,300.0
2008-08-08 12:15:00,10.91,10.98,10.91,10.92,2800.0,10.7882,10.8574,10.7882,10.7981,2800.0
2008-08-08 12:20:00,10.94,10.98,10.94,10.98,700.0,10.8179,10.8574,10.8179,10.8574,700.0
2008-08-08 12:25:00,10.99,11.0,10.93,10.94,5100.0,10.8673,10.8772,10.808,10.8179,5100.0
2008-08-08 12:30:00,10.94,10.97,10.89,10.97,4400.0,10.8179,10.8475,10.7684,10.8475,4400.0
2008-08-08 12:35:00,10.92,11.0,10.83,10.91,11800.0,10.7981,10.8772,10.7091,10.7882,11800.0
2008-08-08 12:40:00,10.9,10.91,10.89,10.9,1000.0,10.7783,10.7882,10.7684,10.7783,1000.0
2008-08-08 12:45:00,10.9,10.93,10.88,10.91,700.0,10.7783,10.808,10.7585,10.7882,700.0
2008-08-08 12:50:00,10.91,10.94,10.91,10.94,700.0,10.7882,10.8179,10.7882,10.8179,700.0
2008-08-08 12:55:00,10.94,10.94,10.94,10.94,200.0,10.8179,10.8179,10.8179,10.8179,200.0
2008-08-08 13:00:00,10.94,10.96,10.94,10.96,800.0,10.8179,10.8377,10.8179,10.8377,800.0
2008-08-08 13:05:00,10.96,10.96,10.95,10.95,800.0,10.8377,10.8377,10.8278,10.8278,800.0
2008-08-08 13:10:00,10.96,10.96,10.95,10.95,700.0,10.8377,10.8377,10.8278,10.8278,700.0
2008-08-08 13:15:00,10.95,11.0,10.95,10.99,2400.0,10.8278,10.8772,10.8278,10.8673,2400.0
2008-08-08 13:20:00,10.98,11.0,10.89,10.91,9900.0,10.8574,10.8772,10.7684,10.7882,9900.0
2008-08-08 13:25:00,10.91,11.01,10.9,10.93,4600.0,10.7882,10.8871,10.7783,10.808,4600.0
2008-08-08 13:30:00,10.92,10.99,10.91,10.99,3500.0,10.7981,10.8673,10.7882,10.8673,3500.0
2008-08-08 13:35:00,10.99,11.0,10.99,11.0,4100.0,10.8673,10.8772,10.8673,10.8772,4100.0
2008-08-08 13:40:00,11.0,11.0,11.0,11.0,2400.0,10.8772,10.8772,10.8772,10.8772,2400.0
2008-08-08 13:45:00,11.0,11.0,10.98,10.99,1400.0,10.8772,10.8772,10.8574,10.8673,1400.0
2008-08-08 13:50:00,10.99,11.0,10.99,11.0,3900.0,10.8673,10.8772,10.8673,10.8772,3900.0
2008-08-08 13:55:00,11.0,11.0,10.98,10.98,8800.0,10.8772,10.8772,10.8574,10.8574,8800.0
2008-08-08 14:00:00,10.99,10.99,10.98,10.98,500.0,10.8673,10.8673,10.8574,10.8574,500.0
2008-08-08 14:05:00,10.99,10.99,10.98,10.98,2700.0,10.8673,10.8673,10.8574,10.8574,2700.0
2008-08-08 14:10:00,10.98,11.0,10.98,11.0,2400.0,10.8574,10.8772,10.8574,10.8772,2400.0
2008-08-08 14:15:00,11.0,11.0,11.0,11.0,100.0,10.8772,10.8772,10.8772,10.8772,100.0
2008-08-08 14:20:00,11.0,11.0,10.99,10.99,3000.0,10.8772,10.8772,10.8673,10.8673,3000.0
2008-08-08 14:25:00,11.0,11.06,11.0,11.06,1900.0,10.8772,10.9365,10.8772,10.9365,1900.0
2008-08-08 14:30:00,11.07,11.09,11.05,11.05,1100.0,10.9464,10.9662,10.9266,10.9266,1100.0
2008-08-08 14:35:00,11.06,11.23,11.06,11.15,14800.0,10.9365,11.1046,10.9365,11.0255,14800.0
2008-08-08 14:40:00,11.14,11.15,11.13,11.15,1600.0,11.0156,11.0255,11.0058,11.0255,1600.0
2008-08-08 14:45:00,11.13,11.13,11.09,11.09,6000.0,11.0058,11.0058,10.9662,10.9662,6000.0
2008-08-08 14:50:00,11.09,11.1,11.02,11.03,7800.0,10.9662,10.9761,10.897,10.9069,7800.0
2008-08-08 14:55:00,11.04,11.08,11.03,11.08,2100.0,10.9168,10.9563,10.9069,10.9563,2100.0
2008-08-08 15:00:00,11.06,11.06,11.05,11.06,1000.0,10.9365,10.9365,10.9266,10.9365,1000.0
2008-08-08 15:05:00,11.06,11.06,11.0,11.0,7500.0,10.9365,10.9365,10.8772,10.8772,7500.0
2008-08-08 15:10:00,11.0,11.0,10.99,11.0,8400.0,10.8772,10.8772,10.8673,10.8772,8400.0
2008-08-08 15:15:00,11.0,11.0,10.99,11.0,3200.0,10.8772,10.8772,10.8673,10.8772,3200.0
2008-08-08 15:20:00,11.0,11.06,11.0,11.06,1000.0,10.8772,10.9365,10.8772,10.9365,1000.0
2008-08-08 15:25:00,11.06,11.1,11.04,11.09,3600.0,10.9365,10.9761,10.9168,10.9662,3600.0
2008-08-08 15:30:00,11.1,11.1,11.09,11.1,5800.0,10.9761,10.9761,10.9662,10.9761,5800.0
2008-08-08 15:35:00,11.1,11.16,11.1,11.14,8400.0,10.9761,11.0354,10.9761,11.0156,8400.0
2008-08-08 15:40:00,11.15,11.15,11.13,11.15,3400.0,11.0255,11.0255,11.0058,11.0255,3400.0
2008-08-08 15:45:00,11.15,11.19,11.15,11.17,3500.0,11.0255,11.0651,11.0255,11.0453,3500.0
2008-08-08 15:50:00,11.2,11.2,11.08,11.11,15700.0,11.075,11.075,10.9563,10.986,15700.0
2008-08-08 15:55:00,11.11,11.16,11.0,11.15,18900.0,10.986,11.0354,10.8772,11.0255,18900.0
2008-08-11 09:30:00,10.98,10.99,10.98,10.99,7200.0,10.8574,10.8673,10.8574,10.8673,7200.0
2008-08-11 09:35:00,11.01,11.21,11.01,11.15,900.0,10.8871,11.0849,10.8871,11.0255,900.0
2008-08-11 09:40:00,11.13,11.21,11.13,11.16,500.0,11.0058,11.0849,11.0058,11.0354,500.0
2008-08-11 09:45:00,11.2,11.24,11.11,11.11,1100.0,11.075,11.1145,10.986,10.986,1100.0
2008-08-11 09:50:00,11.11,11.15,11.09,11.1,6300.0,10.986,11.0255,10.9662,10.9761,6300.0
2008-08-11 09:55:00,11.1,11.2,11.1,11.2,5200.0,10.9761,11.075,10.9761,11.075,5200.0
2008-08-11 10:00:00,11.24,11.24,11.09,11.12,1500.0,11.1145,11.1145,10.9662,10.9959,1500.0
2008-08-11 10:05:00,11.12,11.15,11.09,11.11,17200.0,10.9959,11.0255,10.9662,10.986,17200.0
2008-08-11 10:10:00,11.11,11.13,11.09,11.11,15000.0,10.986,11.0058,10.9662,10.986,15000.0
2008-08-11 10:15:00,11.11,11.15,11.1,11.15,5200.0,10.986,11.0255,10.9761,11.0255,5200.0
2008-08-11 10:20:00,11.15,11.25,11.15,11.25,26000.0,11.0255,11.1244,11.0255,11.1244,26000.0
2008-08-11 10:25:00,11.25,11.25,11.25,11.25,5500.0,11.1244,11.1244,11.1244,11.1244,5500.0
2008-08-11 10:30:00,11.25,11.25,11.24,11.25,7600.0,11.1244,11.1244,11.1145,11.1244,7600.0
2008-08-11 10:35:00,11.24,11.25,11.24,11.25,5000.0,11.1145,11.1244,11.1145,11.1244,5000.0
2008-08-11 10:40:00,11.25,11.38,11.24,11.38,54100.0,11.1244,11.253,11.1145,11.253,54100.0
2008-08-11 10:45:00,11.36,11.36,11.35,11.36,2600.0,11.2332,11.2332,11.2233,11.2332,2600.0
2008-08-11 10:50:00,11.4,11.45,11.4,11.44,2200.0,11.2727,11.3222,11.2727,11.3123,2200.0
2008-08-11 10:55:00,11.44,11.51,11.44,11.51,1500.0,11.3123,11.3815,11.3123,11.3815,1500.0
2008-08-11 11:00:00,11.52,11.59,11.52,11.57,2200.0,11.3914,11.4606,11.3914,11.4408,2200.0
2008-08-11 11:05:00,11.56,11.69,11.56,11.66,1900.0,11.431,11.5595,11.431,11.5298,1900.0
2008-08-11 11:10:00,11.64,11.65,11.58,11.63,6000.0,11.5101,11.5199,11.4507,11.5002,6000.0
2008-08-11 11:15:00,11.64,11.64,11.64,11.64,1000.0,11.5101,11.5101,11.5101,11.5101,1000.0
2008-08-11 11:20:00,11.68,11.71,11.68,11.7,900.0,11.5496,11.5793,11.5496,11.5694,900.0
2008-08-11 11:25:00,11.68,11.68,11.55,11.57,4600.0,11.5496,11.5496,11.4211,11.4408,4600.0
2008-08-11 11:30:00,11.54,11.55,11.53,11.55,5500.0,11.4112,11.4211,11.4013,11.4211,5500.0
2008-08-11 11:35:00,11.55,11.55,11.55,11.55,0.0,11.4211,11.4211,11.4211,11.4211,0.0
2008-08-11 11:40:00,11.58,11.7,11.58,11.67,1200.0,11.4507,11.5694,11.4507,11.5397,1200.0
2008-08-11 11:45:00,11.7,11.77,11.7,11.75,3500.0,11.5694,11.6386,11.5694,11.6188,3500.0
2008-08-11 11:50:00,11.78,11.92,11.78,11.92,3200.0,11.6485,11.7869,11.6485,11.7869,3200.0
2008-08-11 11:55:00,11.97,11.97,11.85,11.85,12900.0,11.8364,11.8364,11.7177,11.7177,12900.0
2008-08-11 12:00:00,11.83,11.93,11.83,11.9,11900.0,11.6979,11.7968,11.6979,11.7672,11900.0
2008-08-11 12:05:00,11.89,11.97,11.89,11.95,1400.0,11.7573,11.8364,11.7573,11.8166,1400.0
2008-08-11 12:10:00,11.99,11.99,11.95,11.99,1100.0,11.8562,11.8562,11.8166,11.8562,1100.0
2008-08-11 12:15:00,11.98,11.98,11.96,11.98,600.0,11.8463,11.8463,11.8265,11.8463,600.0
2008-08-11 12:20:00,11.99,12.24,11.99,12.21,7800.0,11.8562,12.1034,11.8562,12.0737,7800.0
2008-08-11 12:25:00,12.22,12.22,12.17,12.17,5000.0,12.0836,12.0836,12.0341,12.0341,5000.0
2008-08-11 12:30:00,12.17,12.24,12.17,12.23,3700.0,12.0341,12.1034,12.0341,12.0935,3700.0
2008-08-11 12:35:00,12.24,12.24,12.16,12.23,2400.0,12.1034,12.1034,12.0243,12.0935,2400.0
2008-08-11 12:40:00,12.23,12.45,12.19,12.38,10300.0,12.0935,12.311,12.0539,12.2418,10300.0
2008-08-11 12:45:00,12.37,12.4,12.28,12.36,2000.0,12.2319,12.2616,12.1429,12.222,2000.0
2008-08-11 12:50:00,12.34,12.38,12.33,12.38,1200.0,12.2022,12.2418,12.1924,12.2418,1200.0
2008-08-11 12:55:00,12.38,12.48,12.3,12.48,7900.0,12.2418,12.3407,12.1627,12.3407,7900.0
2008-08-11 13:00:00,12.47,12.47,12.33,12.36,3000.0,12.3308,12.3308,12.1924,12.222,3000.0
2008-08-11 13:05:00,12.34,12.34,12.31,12.31,500.0,12.2022,12.2022,12.1726,12.1726,500.0
2008-08-11 13:10:00,12.31,12.48,12.29,12.48,3700.0,12.1726,12.3407,12.1528,12.3407,3700.0
2008-08-11 13:15:00,12.43,12.45,12.29,12.34,3600.0,12.2912,12.311,12.1528,12.2022,3600.0
2008-08-11 13:20:00,12.3,12.3,12.22,12.22,5700.0,12.1627,12.1627,12.0836,12.0836,5700.0
2008-08-11 13:25:00,12.25,12.3,12.25,12.27,1800.0,12.1133,12.1627,12.1133,12.133,1800.0
2008-08-11 13:30:00,12.26,12.27,12.16,12.16,4000.0,12.1231,12.133,12.0243,12.0243,4000.0
2008-08-11 13:35:00,12.16,12.16,12.13,12.14,1000.0,12.0243,12.0243,11.9946,12.0045,1000.0
2008-08-11 13:40:00,12.14,12.15,12.14,12.14,700.0,12.0045,12.0144,12.0045,12.0045,700.0
2008-08-11 13:45:00,12.13,12.13,12.13,12.13,300.0,11.9946,11.9946,11.9946,11.9946,300.0
2008-08-11 13:50:00,12.13,12.23,12.13,12.16,5500.0,11.9946,12.0935,11.9946,12.0243,5500.0
2008-08-11 13:55:00,12.21,12.23,12.13,12.14,3400.0,12.0737,12.0935,11.9946,12.0045,3400.0
2008-08-11 14:00:00,12.09,12.11,12.07,12.08,2800.0,11.955,11.9748,11.9353,11.9451,2800.0
2008-08-11 14:05:00,12.1,12.16,12.05,12.08,6900.0,11.9649,12.0243,11.9155,11.9451,6900.0
2008-08-11 14:10:00,12.08,12.1,12.02,12.02,1900.0,11.9451,11.9649,11.8858,11.8858,1900.0
2008-08-11 14:15:00,12.0,12.0,11.92,11.92,2000.0,11.866,11.866,11.7869,11.7869,2000.0
2008-08-11 14:20:00,11.95,11.96,11.81,11.9,18200.0,11.8166,11.8265,11.6782,11.7672,18200.0
2008-08-11 14:25:00,11.9,11.9,11.75,11.83,6600.0,11.7672,11.7672,11.6188,11.6979,6600.0
2008-08-11 14:30:00,11.84,11.85,11.8,11.82,1500.0,11.7078,11.7177,11.6683,11.6881,1500.0
2008-08-11 14:35:00,11.81,11.81,11.74,11.78,8400.0,11.6782,11.6782,11.6089,11.6485,8400.0
2008-08-11 14:40:00,11.77,11.78,11.62,11.64,9100.0,11.6386,11.6485,11.4903,11.5101,9100.0
2008-08-11 14:45:00,11.69,11.69,11.64,11.67,12900.0,11.5595,11.5595,11.5101,11.5397,12900.0
2008-08-11 14:50:00,11.66,11.71,11.64,11.65,4700.0,11.5298,11.5793,11.5101,11.5199,4700.0
2008-08-11 14:55:00,11.65,11.75,11.64,11.75,2500.0,11.5199,11.6188,11.5101,11.6188,2500.0
2008-08-11 15:00:00,11.77,11.77,11.73,11.74,1300.0,11.6386,11.6386,11.5991,11.6089,1300.0
2008-08-11 15:05:00,11.74,11.74,11.7,11.72,3100.0,11.6089,11.6089,11.5694,11.5892,3100.0
2008-08-11 15:10:00,11.71,11.8,11.71,11.77,4700.0,11.5793,11.6683,11.5793,11.6386,4700.0
2008-08-11 15:15:00,11.8,11.8,11.71,11.72,1700.0,11.6683,11.6683,11.5793,11.5892,1700.0
2008-08-11 15:20:00,11.71,11.72,11.63,11.65,4000.0,11.5793,11.5892,11.5002,11.5199,4000.0
2008-08-11 15:25:00,11.63,11.65,11.55,11.61,4800.0,11.5002,11.5199,11.4211,11.4804,4800.0
2008-08-11 15:30:00,11.62,11.62,11.62,11.62,100.0,11.4903,11.4903,11.4903,11.4903,100.0
2008-08-11 15:35:00,11.63,11.64,11.58,11.6,13600.0,11.5002,11.5101,11.4507,11.4705,13600.0
2008-08-11 15:40:00,11.6,11.61,11.6,11.6,23100.0,11.4705,11.4804,11.4705,11.4705,23100.0
2008-08-11 15:45:00,11.6,11.6,11.59,11.6,6000.0,11.4705,11.4705,11.4606,11.4705,6000.0
2008-08-11 15:50:00,11.6,11.64,11.53,11.59,13500.0,11.4705,11.5101,11.4013,11.4606,13500.0
2008-08-11 15:55:00,11.61,11.62,11.59,11.59,13100.0,11.4804,11.4903,11.4606,11.4606,13100.0
2008-08-12 09:30:00,11.57,11.57,11.33,11.35,4800.0,11.4408,11.4408,11.2035,11.2233,4800.0
2008-08-12 09:35:00,11.34,11.42,11.27,11.27,7000.0,11.2134,11.2925,11.1442,11.1442,7000.0
2008-08-12 09:40:00,11.28,11.48,11.27,11.44,1100.0,11.1541,11.3518,11.1442,11.3123,1100.0
2008-08-12 09:45:00,11.43,11.64,11.43,11.54,3400.0,11.3024,11.5101,11.3024,11.4112,3400.0
2008-08-12 09:50:00,11.57,12.0,11.52,11.85,34800.0,11.4408,11.866,11.3914,11.7177,34800.0
2008-08-12 09:55:00,11.83,12.0,11.8,11.95,27600.0,11.6979,11.866,11.6683,11.8166,27600.0
2008-08-12 10:00:00,11.95,12.0,11.89,11.96,33700.0,11.8166,11.866,11.7573,11.8265,33700.0
2008-08-12 10:05:00,11.98,12.08,11.95,12.03,17900.0,11.8463,11.9451,11.8166,11.8957,17900.0
2008-08-12 10:10:00,12.02,12.22,12.0,12.21,5600.0,11.8858,12.0836,11.866,12.0737,5600.0
2008-08-12 10:15:00,12.19,12.2,11.97,12.02,42700.0,12.0539,12.0638,11.8364,11.8858,42700.0
2008-08-12 10:20:00,11.99,12.01,11.88,11.91,4600.0,11.8562,11.8759,11.7474,11.777,4600.0
2008-08-12 10:25:00,11.91,11.97,11.9,11.91,7700.0,11.777,11.8364,11.7672,11.777,7700.0
2008-08-12 10:30:00,11.91,11.95,11.89,11.94,5900.0,11.777,11.8166,11.7573,11.8067,5900.0
2008-08-12 10:35:00,11.94,11.94,11.89,11.9,5300.0,11.8067,11.8067,11.7573,11.7672,5300.0
2008-08-12 10:40:00,11.9,11.93,11.8,11.9,15500.0,11.7672,11.7968,11.6683,11.7672,15500.0
2008-08-12 10:45:00,11.9,11.94,11.87,11.89,2700.0,11.7672,11.8067,11.7375,11.7573,2700.0
2008-08-12 10:50:00,11.9,11.9,11.85,11.85,4500.0,11.7672,11.7672,11.7177,11.7177,4500.0
2008-08-12 10:55:00,11.84,11.85,11.84,11.84,3100.0,11.7078,11.7177,11.7078,11.7078,3100.0
2008-08-12 11:00:00,11.85,11.85,11.77,11.78,7000.0,11.7177,11.7177,11.6386,11.6485,7000.0
2008-08-12 11:05:00,11.78,11.88,11.77,11.85,22300.0,11.6485,11.7474,11.6386,11.7177,22300.0
2008-08-12 11:10:00,11.85,11.85,11.78,11.84,2800.0,11.7177,11.7177,11.6485,11.7078,2800.0
2008-08-12 11:15:00,11.81,11.94,11.8,11.94,2600.0,11.6782,11.8067,11.6683,11.8067,2600.0
2008-08-12 11:20:00,11.91,11.94,11.82,11.93,8400.0,11.777,11.8067,11.6881,11.7968,8400.0
2008-08-12 11:25:00,11.93,11.94,11.89,11.92,6100.0,11.7968,11.8067,11.7573,11.7869,6100.0
2008-08-12 11:30:00,11.92,11.95,11.85,11.86,15200.0,11.7869,11.8166,11.7177,11.7276,15200.0
2008-08-12 11:35:00,11.86,11.86,11.8,11.8,2900.0,11.7276,11.7276,11.6683,11.6683,2900.0
2008-08-12 11:40:00,11.8,11.81,11.77,11.8,6000.0,11.6683,11.6782,11.6386,11.6683,6000.0
2008-08-12 11:45:00,11.78,11.79,11.74,11.77,4100.0,11.6485,11.6584,11.6089,11.6386,4100.0
2008-08-12 11:50:00,11.75,11.78,11.67,11.77,8500.0,11.6188,11.6485,11.5397,11.6386,8500.0
2008-08-12 11:55:00,11.74,11.79,11.73,11.76,3800.0,11.6089,11.6584,11.5991,11.6287,3800.0
2008-08-12 12:00:00,11.76,11.76,11.69,11.7,22400.0,11.6287,11.6287,11.5595,11.5694,22400.0
2008-08-12 12:05:00,11.72,11.76,11.68,11.76,10200.0,11.5892,11.6287,11.5496,11.6287,10200.0
2008-08-12 12:10:00,11.76,11.78,11.75,11.77,16600.0,11.6287,11.6485,11.6188,11.6386,16600.0
2008-08-12 12:15:00,11.77,11.77,11.68,11.74,8900.0,11.6386,11.6386,11.5496,11.6089,8900.0
2008-08-12 12:20:00,11.75,11.76,11.65,11.72,6800.0,11.6188,11.6287,11.5199,11.5892,6800.0
2008-08-12 12:25:00,11.73,11.73,11.66,11.66,2600.0,11.5991,11.5991,11.5298,11.5298,2600.0
2008-08-12 12:30:00,11.66,11.69,11.6,11.64,2000.0,11.5298,11.5595,11.4705,11.5101,2000.0
2008-08-12 12:35:00,11.64,11.64,11.6,11.64,1000.0,11.5101,11.5101,11.4705,11.5101,1000.0
2008-08-12 12:40:00,11.66,11.66,11.65,11.66,1700.0,11.5298,11.5298,11.5199,11.5298,1700.0
2008-08-12 12:45:00,11.67,11.71,11.67,11.7,1800.0,11.5397,11.5793,11.5397,11.5694,1800.0
2008-08-12 12:50:00,11.71,11.71,11.69,11.71,1500.0,11.5793,11.5793,11.5595,11.5793,1500.0
2008-08-12 12:55:00,11.7,11.72,11.67,11.71,1100.0,11.5694,11.5892,11.5397,11.5793,1100.0
2008-08-12 13:00:00,11.7,11.71,11.69,11.71,1100.0,11.5694,11.5793,11.5595,11.5793,1100.0
2008-08-12 13:05:00,11.69,11.71,11.69,11.7,5400.0,11.5595,11.5793,11.5595,11.5694,5400.0
2008-08-12 13:10:00,11.72,11.78,11.71,11.73,3500.0,11.5892,11.6485,11.5793,11.5991,3500.0
2008-08-12 13:15:00,11.75,11.75,11.74,11.75,1200.0,11.6188,11.6188,11.6089,11.6188,1200.0
2008-08-12 13:20:00,11.74,11.74,11.7,11.7,1500.0,11.6089,11.6089,11.5694,11.5694,1500.0
2008-08-12 13:25:00,11.69,11.69,11.62,11.64,3100.0,11.5595,11.5595,11.4903,11.5101,3100.0
2008-08-12 13:30:00,11.69,11.71,11.64,11.64,1300.0,11.5595,11.5793,11.5101,11.5101,1300.0
2008-08-12 13:35:00,11.66,11.68,11.6,11.6,3000.0,11.5298,11.5496,11.4705,11.4705,3000.0
2008-08-12 13:40:00,11.6,11.62,11.57,11.59,5400.0,11.4705,11.4903,11.4408,11.4606,5400.0
2008-08-12 13:45:00,11.59,11.6,11.57,11.59,7700.0,11.4606,11.4705,11.4408,11.4606,7700.0
2008-08-12 13:50:00,11.59,11.59,11.56,11.57,4700.0,11.4606,11.4606,11.431,11.4408,4700.0
2008-08-12 13:55:00,11.55,11.57,11.54,11.54,1400.0,11.4211,11.4408,11.4112,11.4112,1400.0
2008-08-12 14:00:00,11.55,11.56,11.5,11.5,21900.0,11.4211,11.431,11.3716,11.3716,21900.0
2008-08-12 14:05:00,11.51,11.53,11.43,11.5,27000.0,11.3815,11.4013,11.3024,11.3716,27000.0
2008-08-12 14:10:00,11.5,11.5,11.49,11.5,4100.0,11.3716,11.3716,11.3617,11.3716,4100.0
2008-08-12 14:15:00,11.5,11.51,11.49,11.5,4900.0,11.3716,11.3815,11.3617,11.3716,4900.0
2008-08-12 14:20:00,11.51,11.6,11.51,11.58,12900.0,11.3815,11.4705,11.3815,11.4507,12900.0
2008-08-12 14:25:00,11.59,11.59,11.58,11.59,6300.0,11.4606,11.4606,11.4507,11.4606,6300.0
2008-08-12 14:30:00,11.59,11.63,11.59,11.63,5100.0,11.4606,11.5002,11.4606,11.5002,5100.0
2008-08-12 14:35:00,11.62,11.64,11.59,11.64,6400.0,11.4903,11.5101,11.4606,11.5101,6400.0
2008-08-12 14:40:00,11.63,11.72,11.59,11.69,8100.0,11.5002,11.5892,11.4606,11.5595,8100.0
2008-08-12 14:45:00,11.7,11.7,11.64,11.68,6700.0,11.5694,11.5694,11.5101,11.5496,6700.0
2008-08-12 14:50:00,11.68,11.7,11.6,11.64,3700.0,11.5496,11.5694,11.4705,11.5101,3700.0
2008-08-12 14:55:00,11.64,11.69,11.61,11.63,4400.0,11.5101,11.5595,11.4804,11.5002,4400.0
2008-08-12 15:00:00,11.63,11.66,11.59,11.66,5200.0,11.5002,11.5298,11.4606,11.5298,5200.0
2008-08-12 15:05:00,11.67,11.68,11.61,11.66,4300.0,11.5397,11.5496,11.4804,11.5298,4300.0
2008-08-12 15:10:00,11.65,11.71,11.6,11.62,6800.0,11.5199,11.5793,11.4705,11.4903,6800.0
2008-08-12 15:15:00,11.63,11.67,11.61,11.66,4600.0,11.5002,11.5397,11.4804,11.5298,4600.0
2008-08-12 15:20:00,11.66,11.67,11.63,11.67,6000.0,11.5298,11.5397,11.5002,11.5397,6000.0
2008-08-12 15:25:00,11.67,11.67,11.63,11.63,3900.0,11.5397,11.5397,11.5002,11.5002,3900.0
2008-08-12 15:30:00,11.64,11.69,11.63,11.64,5500.0,11.5101,11.5595,11.5002,11.5101,5500.0
2008-08-12 15:35:00,11.64,11.67,11.64,11.67,3400.0,11.5101,11.5397,11.5101,11.5397,3400.0
2008-08-12 15:40:00,11.68,11.76,11.68,11.71,5900.0,11.5496,11.6287,11.5496,11.5793,5900.0
2008-08-12 15:45:00,11.71,11.73,11.68,11.69,5100.0,11.5793,11.5991,11.5496,11.5595,5100.0
2008-08-12 15:50:00,11.73,11.74,11.71,11.74,3200.0,11.5991,11.6089,11.5793,11.6089,3200.0
2008-08-12 15:55:00,11.74,11.79,11.73,11.73,11400.0,11.6089,11.6584,11.5991,11.5991,11400.0
2008-08-13 09:30:00,11.69,11.69,11.65,11.69,1100.0,11.5595,11.5595,11.5199,11.5595,1100.0
2008-08-13 09:35:00,11.68,11.68,11.65,11.65,800.0,11.5496,11.5496,11.5199,11.5199,800.0
2008-08-13 09:40:00,11.57,11.59,11.5,11.54,2000.0,11.4408,11.4606,11.3716,11.4112,2000.0
2008-08-13 09:45:00,11.64,11.65,11.5,11.64,2000.0,11.5101,11.5199,11.3716,11.5101,2000.0
2008-08-13 09:50:00,11.64,11.77,11.64,11.72,1400.0,11.5101,11.6386,11.5101,11.5892,1400.0
2008-08-13 09:55:00,11.72,11.72,11.66,11.7,800.0,11.5892,11.5892,11.5298,11.5694,800.0
2008-08-13 10:00:00,11.7,11.94,11.7,11.86,4800.0,11.5694,11.8067,11.5694,11.7276,4800.0
2008-08-13 10:05:00,11.84,11.84,11.62,11.62,5000.0,11.7078,11.7078,11.4903,11.4903,5000.0
2008-08-13 10:10:00,11.65,11.67,11.59,11.59,3700.0,11.5199,11.5397,11.4606,11.4606,3700.0
2008-08-13 10:15:00,11.59,11.61,11.56,11.61,3100.0,11.4606,11.4804,11.431,11.4804,3100.0
2008-08-13 10:20:00,11.61,11.79,11.61,11.73,3700.0,11.4804,11.6584,11.4804,11.5991,3700.0
2008-08-13 10:25:00,11.69,11.78,11.68,11.71,5200.0,11.5595,11.6485,11.5496,11.5793,5200.0
2008-08-13 10:30:00,11.71,11.71,11.63,11.65,1800.0,11.5793,11.5793,11.5002,11.5199,1800.0
2008-08-13 10:35:00,11.65,11.65,11.57,11.57,2700.0,11.5199,11.5199,11.4408,11.4408,2700.0
2008-08-13 10:40:00,11.57,11.57,11.53,11.53,2100.0,11.4408,11.4408,11.4013,11.4013,2100.0
2008-08-13 10:45:00,11.56,11.57,11.54,11.54,1500.0,11.431,11.4408,11.4112,11.4112,1500.0
2008-08-13 10:50:00,11.54,11.57,11.54,11.56,1000.0,11.4112,11.4408,11.4112,11.431,1000.0
2008-08-13 10:55:00,11.57,11.69,11.57,11.65,3400.0,11.4408,11.5595,11.4408,11.5199,3400.0
2008-08-13 11:00:00,11.65,11.75,11.64,11.73,4300.0,11.5199,11.6188,11.5101,11.5991,4300.0
2008-08-13 11:05:00,11.75,11.76,11.68,11.73,4400.0,11.6188,11.6287,11.5496,11.5991,4400.0
2008-08-13 11:10:00,11.7,11.71,11.64,11.67,5000.0,11.5694,11.5793,11.5101,11.5397,5000.0
2008-08-13 11:15:00,11.66,11.67,11.64,11.67,2300.0,11.5298,11.5397,11.5101,11.5397,2300.0
2008-08-13 11:20:00,11.65,11.71,11.61,11.71,5800.0,11.5199,11.5793,11.4804,11.5793,5800.0
2008-08-13 11:25:00,11.71,11.72,11.66,11.68,1000.0,11.5793,11.5892,11.5298,11.5496,1000.0
2008-08-13 11:30:00,11.68,11.71,11.61,11.71,4100.0,11.5496,11.5793,11.4804,11.5793,4100.0
2008-08-13 11:35:00,11.69,11.75,11.68,11.69,4600.0,11.5595,11.6188,11.5496,11.5595,4600.0
2008-08-13 11:40:00,11.68,11.7,11.62,11.65,2000.0,11.5496,11.5694,11.4903,11.5199,2000.0
2008-08-13 11:45:00,11.67,11.67,11.66,11.66,2600.0,11.5397,11.5397,11.5298,11.5298,2600.0
2008-08-13 11:50:00,11.66,11.67,11.57,11.65,8600.0,11.5298,11.5397,11.4408,11.5199,8600.0
2008-08-13 11:55:00,11.61,11.65,11.61,11.61,3600.0,11.4804,11.5199,11.4804,11.4804,3600.0
2008-08-13 12:00:00,11.64,11.64,11.6,11.64,5700.0,11.5101,11.5101,11.4705,11.5101,5700.0
2008-08-13 12:05:00,11.62,11.69,11.62,11.65,3700.0,11.4903,11.5595,11.4903,11.5199,3700.0
2008-08-13 12:10:00,11.66,11.66,11.64,11.65,1400.0,11.5298,11.5298,11.5101,11.5199,1400.0
2008-08-13 12:15:00,11.65,11.69,11.65,11.67,3900.0,11.5199,11.5595,11.5199,11.5397,3900.0
2008-08-13 12:20:00,11.67,11.68,11.64,11.64,4300.0,11.5397,11.5496,11.5101,11.5101,4300.0
2008-08-13 12:25:00,11.66,11.66,11.57,11.62,5900.0,11.5298,11.5298,11.4408,11.4903,5900.0
2008-08-13 12:30:00,11.6,11.63,11.58,11.6,5800.0,11.4705,11.5002,11.4507,11.4705,5800.0
2008-08-13 12:35:00,11.62,11.72,11.62,11.69,9300.0,11.4903,11.5892,11.4903,11.5595,9300.0
2008-08-13 12:40:00,11.69,11.7,11.63,11.68,5300.0,11.5595,11.5694,11.5002,11.5496,5300.0
2008-08-13 12:45:00,11.71,11.71,11.65,11.69,1700.0,11.5793,11.5793,11.5199,11.5595,1700.0
2008-08-13 12:50:00,11.69,11.7,11.67,11.7,2100.0,11.5595,11.5694,11.5397,11.5694,2100.0
2008-08-13 12:55:00,11.68,11.7,11.67,11.67,2500.0,11.5496,11.5694,11.5397,11.5397,2500.0
2008-08-13 13:00:00,11.7,11.75,11.68,11.75,6300.0,11.5694,11.6188,11.5496,11.6188,6300.0
2008-08-13 13:05:00,11.73,11.75,11.72,11.75,2100.0,11.5991,11.6188,11.5892,11.6188,2100.0
2008-08-13 13:10:00,11.73,11.73,11.66,11.7,2100.0,11.5991,11.5991,11.5298,11.5694,2100.0
2008-08-13 13:15:00,11.69,11.72,11.65,11.72,2200.0,11.5595,11.5892,11.5199,11.5892,2200.0
2008-08-13 13:20:00,11.75,11.75,11.7,11.75,2100.0,11.6188,11.6188,11.5694,11.6188,2100.0
2008-08-13 13:25:00,11.74,11.77,11.74,11.76,5100.0,11.6089,11.6386,11.6089,11.6287,5100.0
2008-08-13 13:30:00,11.75,11.77,11.69,11.72,5200.0,11.6188,11.6386,11.5595,11.5892,5200.0
2008-08-13 13:35:00,11.7,11.7,11.67,11.67,700.0,11.5694,11.5694,11.5397,11.5397,700.0
2008-08-13 13:40:00,11.71,11.73,11.66,11.68,3300.0,11.5793,11.5991,11.5298,11.5496,3300.0
2008-08-13 13:45:00,11.71,11.72,11.67,11.67,3200.0,11.5793,11.5892,11.5397,11.5397,3200.0
2008-08-13 13:50:00,11.67,11.68,11.62,11.68,1900.0,11.5397,11.5496,11.4903,11.5496,1900.0
2008-08-13 13:55:00,11.68,11.75,11.67,11.75,3700.0,11.5496,11.6188,11.5397,11.6188,3700.0
2008-08-13 14:00:00,11.74,11.75,11.68,11.75,4300.0,11.6089,11.6188,11.5496,11.6188,4300.0
2008-08-13 14:05:00,11.74,11.75,11.74,11.74,1000.0,11.6089,11.6188,11.6089,11.6089,1000.0
2008-08-13 14:10:00,11.75,11.75,11.69,11.7,4000.0,11.6188,11.6188,11.5595,11.5694,4000.0
2008-08-13 14:15:00,11.71,11.74,11.7,11.74,600.0,11.5793,11.6089,11.5694,11.6089,600.0
2008-08-13 14:20:00,11.74,11.75,11.69,11.69,10200.0,11.6089,11.6188,11.5595,11.5595,10200.0
2008-08-13 14:25:00,11.69,11.7,11.67,11.69,2100.0,11.5595,11.5694,11.5397,11.5595,2100.0
2008-08-13 14:30:00,11.68,11.71,11.68,11.71,1400.0,11.5496,11.5793,11.5496,11.5793,1400.0
2008-08-13 14:35:00,11.71,11.76,11.71,11.75,16400.0,11.5793,11.6287,11.5793,11.6188,16400.0
2008-08-13 14:40:00,11.76,11.84,11.74,11.81,3000.0,11.6287,11.7078,11.6089,11.6782,3000.0
2008-08-13 14:45:00,11.82,11.89,11.82,11.85,900.0,11.6881,11.7573,11.6881,11.7177,900.0
2008-08-13 14:50:00,11.88,11.88,11.84,11.86,1000.0,11.7474,11.7474,11.7078,11.7276,1000.0
2008-08-13 14:55:00,11.86,11.86,11.83,11.84,1100.0,11.7276,11.7276,11.6979,11.7078,1100.0
2008-08-13 15:00:00,11.84,11.85,11.82,11.82,2600.0,11.7078,11.7177,11.6881,11.6881,2600.0
2008-08-13 15:05:00,11.81,11.83,11.78,11.83,1900.0,11.6782,11.6979,11.6485,11.6979,1900.0
2008-08-13 15:10:00,11.79,11.96,11.79,11.94,6000.0,11.6584,11.8265,11.6584,11.8067,6000.0
2008-08-13 15:15:00,11.94,11.96,11.87,11.88,2000.0,11.8067,11.8265,11.7375,11.7474,2000.0
2008-08-13 15:20:00,11.85,11.85,11.77,11.78,1800.0,11.7177,11.7177,11.6386,11.6485,1800.0
2008-08-13 15:25:00,11.76,11.8,11.75,11.8,19600.0,11.6287,11.6683,11.6188,11.6683,19600.0
2008-08-13 15:30:00,11.8,11.8,11.78,11.79,1000.0,11.6683,11.6683,11.6485,11.6584,1000.0
2008-08-13 15:35:00,11.78,11.89,11.77,11.88,13400.0,11.6485,11.7573,11.6386,11.7474,13400.0
2008-08-13 15:40:00,11.88,11.88,11.84,11.85,3900.0,11.7474,11.7474,11.7078,11.7177,3900.0
2008-08-13 15:45:00,11.86,11.87,11.85,11.85,2300.0,11.7276,11.7375,11.7177,11.7177,2300.0
2008-08-13 15:50:00,11.85,11.92,11.85,11.92,3200.0,11.7177,11.7869,11.7177,11.7869,3200.0
2008-08-13 15:55:00,11.88,11.91,11.87,11.91,1900.0,11.7474,11.777,11.7375,11.777,1900.0
2008-08-14 09:30:00,11.85,11.85,11.85,11.85,1000.0,11.7177,11.7177,11.7177,11.7177,1000.0
2008-08-14 09:35:00,11.8,11.85,11.76,11.76,700.0,11.6683,11.7177,11.6287,11.6287,700.0
2008-08-14 09:40:00,11.83,11.91,11.83,11.91,800.0,11.6979,11.777,11.6979,11.777,800.0
2008-08-14 09:45:00,11.89,11.92,11.88,11.88,900.0,11.7573,11.7869,11.7474,11.7474,900.0
2008-08-14 09:50:00,11.86,11.9,11.86,11.89,400.0,11.7276,11.7672,11.7276,11.7573,400.0
2008-08-14 09:55:00,11.95,12.18,11.9,12.18,5700.0,11.8166,12.044,11.7672,12.044,5700.0
2008-08-14 10:00:00,12.14,12.24,12.14,12.17,3800.0,12.0045,12.1034,12.0045,12.0341,3800.0
2008-08-14 10:05:00,12.19,12.23,12.1,12.12,10300.0,12.0539,12.0935,11.9649,11.9847,10300.0
2008-08-14 10:10:00,12.1,12.12,11.98,12.02,2600.0,11.9649,11.9847,11.8463,11.8858,2600.0
2008-08-14 10:15:00,12.07,12.07,12.0,12.0,1600.0,11.9353,11.9353,11.866,11.866,1600.0
2008-08-14 10:20:00,12.01,12.02,11.87,11.87,6700.0,11.8759,11.8858,11.7375,11.7375,6700.0
2008-08-14 10:25:00,11.87,11.9,11.87,11.88,3600.0,11.7375,11.7672,11.7375,11.7474,3600.0
2008-08-14 10:30:00,11.89,11.92,11.86,11.89,7100.0,11.7573,11.7869,11.7276,11.7573,7100.0
2008-08-14 10:35:00,11.86,11.89,11.82,11.84,3200.0,11.7276,11.7573,11.6881,11.7078,3200.0
2008-08-14 10:40:00,11.81,11.82,11.8,11.8,2500.0,11.6782,11.6881,11.6683,11.6683,2500.0
2008-08-14 10:45:00,11.82,11.85,11.74,11.74,2700.0,11.6881,11.7177,11.6089,11.6089,2700.0
2008-08-14 10:50:00,11.76,11.76,11.74,11.75,1600.0,11.6287,11.6287,11.6089,11.6188,1600.0
2008-08-14 10:55:00,11.74,11.74,11.69,11.71,2700.0,11.6089,11.6089,11.5595,11.5793,2700.0
2008-08-14 11:00:00,11.73,11.77,11.72,11.76,7200.0,11.5991,11.6386,11.5892,11.6287,7200.0
2008-08-14 11:05:00,11.76,11.85,11.75,11.81,6500.0,11.6287,11.7177,11.6188,11.6782,6500.0
2008-08-14 11:10:00,11.81,11.88,11.79,11.84,7300.0,11.6782,11.7474,11.6584,11.7078,7300.0
2008-08-14 11:15:00,11.84,11.85,11.82,11.84,1300.0,11.7078,11.7177,11.6881,11.7078,1300.0
2008-08-14 11:20:00,11.85,11.85,11.8,11.81,1800.0,11.7177,11.7177,11.6683,11.6782,1800.0
2008-08-14 11:25:00,11.81,11.85,11.58,11.66,45600.0,11.6782,11.7177,11.4507,11.5298,45600.0
2008-08-14 11:30:00,11.64,11.74,11.63,11.74,3300.0,11.5101,11.6089,11.5002,11.6089,3300.0
2008-08-14 11:35:00,11.74,11.78,11.74,11.78,1100.0,11.6089,11.6485,11.6089,11.6485,1100.0
2008-08-14 11:40:00,11.79,11.8,11.77,11.77,2000.0,11.6584,11.6683,11.6386,11.6386,2000.0
2008-08-14 11:45:00,11.77,11.77,11.74,11.74,600.0,11.6386,11.6386,11.6089,11.6089,600.0
2008-08-14 11:50:00,11.75,11.86,11.7,11.84,7200.0,11.6188,11.7276,11.5694,11.7078,7200.0
2008-08-14 11:55:00,11.83,11.83,11.8,11.81,1600.0,11.6979,11.6979,11.6683,11.6782,1600.0
2008-08-14 12:00:00,11.8,11.85,11.8,11.85,6300.0,11.6683,11.7177,11.6683,11.7177,6300.0
2008-08-14 12:05:00,11.84,11.85,11.84,11.85,3600.0,11.7078,11.7177,11.7078,11.7177,3600.0
2008-08-14 12:10:00,11.85,11.87,11.84,11.85,4700.0,11.7177,11.7375,11.7078,11.7177,4700.0
2008-08-14 12:15:00,11.85,11.85,11.84,11.84,500.0,11.7177,11.7177,11.7078,11.7078,500.0
2008-08-14 12:20:00,11.85,11.86,11.84,11.86,1100.0,11.7177,11.7276,11.7078,11.7276,1100.0
2008-08-14 12:25:00,11.86,11.91,11.85,11.9,7700.0,11.7276,11.777,11.7177,11.7672,7700.0
2008-08-14 12:30:00,11.9,11.92,11.81,11.83,18400.0,11.7672,11.7869,11.6782,11.6979,18400.0
2008-08-14 12:35:00,11.81,11.84,11.81,11.81,1100.0,11.6782,11.7078,11.6782,11.6782,1100.0
2008-08-14 12:40:00,11.8,11.83,11.8,11.82,12800.0,11.6683,11.6979,11.6683,11.6881,12800.0
2008-08-14 12:45:00,11.82,11.85,11.81,11.83,4200.0,11.6881,11.7177,11.6782,11.6979,4200.0
2008-08-14 12:50:00,11.83,11.85,11.8,11.84,5500.0,11.6979,11.7177,11.6683,11.7078,5500.0
2008-08-14 12:55:00,11.83,11.84,11.83,11.83,700.0,11.6979,11.7078,11.6979,11.6979,700.0
2008-08-14 13:00:00,11.84,11.84,11.81,11.81,500.0,11.7078,11.7078,11.6782,11.6782,500.0
2008-08-14 13:05:00,11.8,11.82,11.8,11.81,800.0,11.6683,11.6881,11.6683,11.6782,800.0
2008-08-14 13:10:00,11.81,11.81,11.8,11.8,800.0,11.6782,11.6782,11.6683,11.6683,800.0
2008-08-14 13:15:00,11.8,11.8,11.8,11.8,2200.0,11.6683,11.6683,11.6683,11.6683,2200.0
2008-08-14 13:20:00,11.8,11.81,11.8,11.81,12600.0,11.6683,11.6782,11.6683,11.6782,12600.0
2008-08-14 13:25:00,11.8,11.88,11.8,11.82,12100.0,11.6683,11.7474,11.6683,11.6881,12100.0
2008-08-14 13:30:00,11.83,11.84,11.83,11.83,600.0,11.6979,11.7078,11.6979,11.6979,600.0
2008-08-14 13:35:00,11.81,11.83,11.8,11.82,5100.0,11.6782,11.6979,11.6683,11.6881,5100.0
2008-08-14 13:40:00,11.81,11.81,11.8,11.8,2600.0,11.6782,11.6782,11.6683,11.6683,2600.0
2008-08-14 13:45:00,11.8,11.8,11.8,11.8,1600.0,11.6683,11.6683,11.6683,11.6683,1600.0
2008-08-14 13:50:00,11.8,11.8,11.8,11.8,900.0,11.6683,11.6683,11.6683,11.6683,900.0
2008-08-14 13:55:00,11.81,11.81,11.8,11.8,5400.0,11.6782,11.6782,11.6683,11.6683,5400.0
2008-08-14 14:00:00,11.81,11.81,11.8,11.8,4300.0,11.6782,11.6782,11.6683,11.6683,4300.0
2008-08-14 14:05:00,11.81,11.82,11.8,11.82,1100.0,11.6782,11.6881,11.6683,11.6881,1100.0
2008-08-14 14:10:00,11.82,11.82,11.82,11.82,300.0,11.6881,11.6881,11.6881,11.6881,300.0
2008-08-14 14:15:00,11.82,11.82,11.8,11.8,500.0,11.6881,11.6881,11.6683,11.6683,500.0
2008-08-14 14:20:00,11.8,11.83,11.8,11.8,1500.0,11.6683,11.6979,11.6683,11.6683,1500.0
2008-08-14 14:25:00,11.81,11.89,11.81,11.88,2400.0,11.6782,11.7573,11.6782,11.7474,2400.0
2008-08-14 14:30:00,11.84,11.84,11.81,11.81,400.0,11.7078,11.7078,11.6782,11.6782,400.0
2008-08-14 14:35:00,11.8,11.8,11.8,11.8,3300.0,11.6683,11.6683,11.6683,11.6683,3300.0
2008-08-14 14:40:00,11.8,11.81,11.8,11.8,1400.0,11.6683,11.6782,11.6683,11.6683,1400.0
2008-08-14 14:45:00,11.8,11.8,11.75,11.77,17800.0,11.6683,11.6683,11.6188,11.6386,17800.0
2008-08-14 14:50:00,11.79,11.84,11.75,11.84,6000.0,11.6584,11.7078,11.6188,11.7078,6000.0
2008-08-14 14:55:00,11.84,11.84,11.8,11.82,1700.0,11.7078,11.7078,11.6683,11.6881,1700.0
2008-08-14 15:00:00,11.83,11.85,11.81,11.85,4500.0,11.6979,11.7177,11.6782,11.7177,4500.0
2008-08-14 15:05:00,11.84,11.87,11.83,11.85,3100.0,11.7078,11.7375,11.6979,11.7177,3100.0
2008-08-14 15:10:00,11.86,11.88,11.82,11.83,900.0,11.7276,11.7474,11.6881,11.6979,900.0
2008-08-14 15:15:00,11.82,11.85,11.82,11.85,600.0,11.6881,11.7177,11.6881,11.7177,600.0
2008-08-14 15:20:00,11.88,11.89,11.88,11.89,1500.0,11.7474,11.7573,11.7474,11.7573,1500.0
2008-08-14 15:25:00,11.9,11.9,11.85,11.85,2300.0,11.7672,11.7672,11.7177,11.7177,2300.0
2008-08-14 15:30:00,11.86,11.92,11.86,11.92,1800.0,11.7276,11.7869,11.7276,11.7869,1800.0
2008-08-14 15:35:00,11.93,12.0,11.93,11.98,3300.0,11.7968,11.866,11.7968,11.8463,3300.0
2008-08-14 15:40:00,11.94,11.99,11.94,11.99,2200.0,11.8067,11.8562,11.8067,11.8562,2200.0
2008-08-14 15:45:00,11.98,12.04,11.97,12.04,3500.0,11.8463,11.9056,11.8364,11.9056,3500.0
2008-08-14 15:50:00,12.05,12.05,11.97,11.97,6400.0,11.9155,11.9155,11.8364,11.8364,6400.0
2008-08-14 15:55:00,11.97,11.98,11.94,11.98,4400.0,11.8364,11.8463,11.8067,11.8463,4400.0
2008-08-15 09:30:00,12.08,12.18,11.99,12.09,33200.0,11.9451,12.044,11.8562,11.955,33200.0
2008-08-15 09:35:00,12.09,12.25,12.09,12.25,57700.0,11.955,12.1133,11.955,12.1133,57700.0
2008-08-15 09:40:00,12.25,12.25,12.18,12.23,20000.0,12.1133,12.1133,12.044,12.0935,20000.0
2008-08-15 09:45:00,12.23,12.23,12.22,12.23,600.0,12.0935,12.0935,12.0836,12.0935,600.0
2008-08-15 09:50:00,12.23,12.23,12.19,12.19,1700.0,12.0935,12.0935,12.0539,12.0539,1700.0
2008-08-15 09:55:00,12.17,12.22,12.17,12.22,11800.0,12.0341,12.0836,12.0341,12.0836,11800.0
2008-08-15 10:00:00,12.2,12.25,12.17,12.23,31100.0,12.0638,12.1133,12.0341,12.0935,31100.0
2008-08-15 10:05:00,12.18,12.2,12.09,12.1,5700.0,12.044,12.0638,11.955,11.9649,5700.0
2008-08-15 10:10:00,12.11,12.18,12.11,12.11,1200.0,11.9748,12.044,11.9748,11.9748,1200.0
2008-08-15 10:15:00,12.09,12.09,12.09,12.09,1300.0,11.955,11.955,11.955,11.955,1300.0
2008-08-15 10:20:00,12.1,12.1,12.09,12.09,1700.0,11.9649,11.9649,11.955,11.955,1700.0
2008-08-15 10:25:00,12.09,12.09,12.04,12.04,700.0,11.955,11.955,11.9056,11.9056,700.0
2008-08-15 10:30:00,12.04,12.04,12.01,12.01,1200.0,11.9056,11.9056,11.8759,11.8759,1200.0
2008-08-15 10:35:00,12.02,12.03,11.97,11.97,1400.0,11.8858,11.8957,11.8364,11.8364,1400.0
2008-08-15 10:40:00,11.95,11.97,11.94,11.97,1700.0,11.8166,11.8364,11.8067,11.8364,1700.0
2008-08-15 10:45:00,11.98,12.05,11.98,11.99,8800.0,11.8463,11.9155,11.8463,11.8562,8800.0
2008-08-15 10:50:00,11.99,12.01,11.97,11.98,2100.0,11.8562,11.8759,11.8364,11.8463,2100.0
2008-08-15 10:55:00,11.98,12.0,11.98,11.99,1800.0,11.8463,11.866,11.8463,11.8562,1800.0
2008-08-15 11:00:00,12.0,12.0,12.0,12.0,300.0,11.866,11.866,11.866,11.866,300.0
2008-08-15 11:05:00,12.0,12.0,12.0,12.0,0.0,11.866,11.866,11.866,11.866,0.0
2008-08-15 11:10:00,11.98,11.99,11.96,11.97,2600.0,11.8463,11.8562,11.8265,11.8364,2600.0
2008-08-15 11:15:00,12.0,12.01,12.0,12.0,3800.0,11.866,11.8759,11.866,11.866,3800.0
2008-08-15 11:20:00,12.05,12.05,12.0,12.0,1000.0,11.9155,11.9155,11.866,11.866,1000.0
2008-08-15 11:25:00,12.04,12.04,12.02,12.02,3200.0,11.9056,11.9056,11.8858,11.8858,3200.0
2008-08-15 11:30:00,12.02,12.02,12.02,12.02,200.0,11.8858,11.8858,11.8858,11.8858,200.0
2008-08-15 11:35:00,12.04,12.05,12.03,12.05,800.0,11.9056,11.9155,11.8957,11.9155,800.0
2008-08-15 11:40:00,12.04,12.04,12.04,12.04,100.0,11.9056,11.9056,11.9056,11.9056,100.0
2008-08-15 11:45:00,12.04,12.08,12.04,12.08,200.0,11.9056,11.9451,11.9056,11.9451,200.0
2008-08-15 11:50:00,12.09,12.13,12.09,12.11,2300.0,11.955,11.9946,11.955,11.9748,2300.0
2008-08-15 11:55:00,12.16,12.16,12.13,12.13,1400.0,12.0243,12.0243,11.9946,11.9946,1400.0
2008-08-15 12:00:00,12.14,12.14,12.14,12.14,200.0,12.0045,12.0045,12.0045,12.0045,200.0
2008-08-15 12:05:00,12.16,12.21,12.15,12.19,1600.0,12.0243,12.0737,12.0144,12.0539,1600.0
2008-08-15 12:10:00,12.19,12.21,12.12,12.15,14800.0,12.0539,12.0737,11.9847,12.0144,14800.0
2008-08-15 12:15:00,12.14,12.14,12.12,12.13,800.0,12.0045,12.0045,11.9847,11.9946,800.0
2008-08-15 12:20:00,12.13,12.14,12.13,12.13,1300.0,11.9946,12.0045,11.9946,11.9946,1300.0
2008-08-15 12:25:00,12.13,12.14,12.13,12.14,1700.0,11.9946,12.0045,11.9946,12.0045,1700.0
2008-08-15 12:30:00,12.14,12.14,12.14,12.14,0.0,12.0045,12.0045,12.0045,12.0045,0.0
2008-08-15 12:35:00,12.15,12.15,12.15,12.15,300.0,12.0144,12.0144,12.0144,12.0144,300.0
2008-08-15 12:40:00,12.17,12.19,12.14,12.14,800.0,12.0341,12.0539,12.0045,12.0045,800.0
2008-08-15 12:45:00,12.13,12.16,12.11,12.16,1000.0,11.9946,12.0243,11.9748,12.0243,1000.0
2008-08-15 12:50:00,12.14,12.14,12.14,12.14,100.0,12.0045,12.0045,12.0045,12.0045,100.0
2008-08-15 12:55:00,12.13,12.17,12.13,12.17,700.0,11.9946,12.0341,11.9946,12.0341,700.0
2008-08-15 13:00:00,12.16,12.21,12.16,12.19,4500.0,12.0243,12.0737,12.0243,12.0539,4500.0
2008-08-15 13:05:00,12.19,12.19,12.19,12.19,100.0,12.0539,12.0539,12.0539,12.0539,100.0
2008-08-15 13:10:00,12.21,12.21,12.21,12.21,100.0,12.0737,12.0737,12.0737,12.0737,100.0
2008-08-15 13:15:00,12.21,12.21,12.21,12.21,0.0,12.0737,12.0737,12.0737,12.0737,0.0
2008-08-15 13:20:00,12.19,12.19,12.19,12.19,100.0,12.0539,12.0539,12.0539,12.0539,100.0
2008-08-15 13:25:00,12.19,12.2,12.18,12.19,1400.0,12.0539,12.0638,12.044,12.0539,1400.0
2008-08-15 13:30:00,12.18,12.2,12.18,12.2,200.0,12.044,12.0638,12.044,12.0638,200.0
2008-08-15 13:35:00,12.19,12.2,12.15,12.15,3500.0,12.0539,12.0638,12.0144,12.0144,3500.0
2008-08-15 13:40:00,12.16,12.16,12.12,12.12,300.0,12.0243,12.0243,11.9847,11.9847,300.0
2008-08-15 13:45:00,12.13,12.14,12.13,12.14,600.0,11.9946,12.0045,11.9946,12.0045,600.0
2008-08-15 13:50:00,12.13,12.13,12.12,12.13,2100.0,11.9946,11.9946,11.9847,11.9946,2100.0
2008-08-15 13:55:00,12.13,12.14,12.13,12.13,300.0,11.9946,12.0045,11.9946,11.9946,300.0
2008-08-15 14:00:00,12.13,12.14,12.12,12.13,1600.0,11.9946,12.0045,11.9847,11.9946,1600.0
2008-08-15 14:05:00,12.13,12.13,12.11,12.11,6000.0,11.9946,11.9946,11.9748,11.9748,6000.0
2008-08-15 14:10:00,12.11,12.11,12.11,12.11,2000.0,11.9748,11.9748,11.9748,11.9748,2000.0
2008-08-15 14:15:00,12.11,12.13,12.1,12.1,1900.0,11.9748,11.9946,11.9649,11.9649,1900.0
2008-08-15 14:20:00,12.14,12.14,12.1,12.11,2600.0,12.0045,12.0045,11.9649,11.9748,2600.0
2008-08-15 14:25:00,12.13,12.18,12.09,12.13,7800.0,11.9946,12.044,11.955,11.9946,7800.0
2008-08-15 14:30:00,12.11,12.13,12.1,12.12,11200.0,11.9748,11.9946,11.9649,11.9847,11200.0
2008-08-15 14:35:00,12.12,12.12,12.04,12.05,3700.0,11.9847,11.9847,11.9056,11.9155,3700.0
2008-08-15 14:40:00,12.01,12.04,12.01,12.04,200.0,11.8759,11.9056,11.8759,11.9056,200.0
2008-08-15 14:45:00,12.03,12.1,12.02,12.1,1700.0,11.8957,11.9649,11.8858,11.9649,1700.0
2008-08-15 14:50:00,12.09,12.12,12.08,12.11,4700.0,11.955,11.9847,11.9451,11.9748,4700.0
2008-08-15 14:55:00,12.12,12.12,12.11,12.12,1100.0,11.9847,11.9847,11.9748,11.9847,1100.0
2008-08-15 15:00:00,12.14,12.14,12.14,12.14,600.0,12.0045,12.0045,12.0045,12.0045,600.0
2008-08-15 15:05:00,12.14,12.18,12.12,12.18,4400.0,12.0045,12.044,11.9847,12.044,4400.0
2008-08-15 15:10:00,12.14,12.14,12.14,12.14,100.0,12.0045,12.0045,12.0045,12.0045,100.0
2008-08-15 15:15:00,12.13,12.13,12.1,12.13,3500.0,11.9946,11.9946,11.9649,11.9946,3500.0
2008-08-15 15:20:00,12.12,12.17,12.12,12.17,300.0,11.9847,12.0341,11.9847,12.0341,300.0
2008-08-15 15:25:00,12.16,12.2,12.16,12.2,800.0,12.0243,12.0638,12.0243,12.0638,800.0
2008-08-15 15:30:00,12.17,12.18,12.17,12.17,400.0,12.0341,12.044,12.0341,12.0341,400.0
2008-08-15 15:35:00,12.18,12.21,12.18,12.18,400.0,12.044,12.0737,12.044,12.044,400.0
2008-08-15 15:40:00,12.19,12.19,12.19,12.19,100.0,12.0539,12.0539,12.0539,12.0539,100.0
2008-08-15 15:45:00,12.19,12.22,12.18,12.19,700.0,12.0539,12.0836,12.044,12.0539,700.0
2008-08-15 15:50:00,12.18,12.22,12.18,12.21,1400.0,12.044,12.0836,12.044,12.0737,1400.0
2008-08-15 15:55:00,12.2,12.2,12.17,12.19,1700.0,12.0638,12.0638,12.0341,12.0539,1700.0
2008-08-18 09:30:00,12.2,12.2,12.2,12.2,700.0,12.0638,12.0638,12.0638,12.0638,700.0
2008-08-18 09:35:00,12.19,12.19,12.11,12.11,700.0,12.0539,12.0539,11.9748,11.9748,700.0
2008-08-18 09:40:00,12.06,12.07,12.06,12.06,300.0,11.9254,11.9353,11.9254,11.9254,300.0
2008-08-18 09:45:00,12.05,12.06,12.05,12.06,700.0,11.9155,11.9254,11.9155,11.9254,700.0
2008-08-18 09:50:00,12.09,12.09,12.09,12.09,200.0,11.955,11.955,11.955,11.955,200.0
2008-08-18 09:55:00,12.08,12.08,12.08,12.08,100.0,11.9451,11.9451,11.9451,11.9451,100.0
2008-08-18 10:00:00,12.08,12.08,12.08,12.08,0.0,11.9451,11.9451,11.9451,11.9451,0.0
2008-08-18 10:05:00,12.08,12.08,12.08,12.08,0.0,11.9451,11.9451,11.9451,11.9451,0.0
2008-08-18 10:10:00,12.08,12.08,12.08,12.08,0.0,11.9451,11.9451,11.9451,11.9451,0.0
2008-08-18 10:15:00,12.08,12.08,12.08,12.08,0.0,11.9451,11.9451,11.9451,11.9451,0.0
2008-08-18 10:20:00,12.09,12.09,12.06,12.06,1300.0,11.955,11.955,11.9254,11.9254,1300.0
2008-08-18 10:25:00,12.09,12.09,12.09,12.09,100.0,11.955,11.955,11.955,11.955,100.0
2008-08-18 10:30:00,12.09,12.09,12.09,12.09,0.0,11.955,11.955,11.955,11.955,0.0
2008-08-18 10:35:00,12.11,12.54,12.11,12.32,14200.0,11.9748,12.4,11.9748,12.1825,14200.0
2008-08-18 10:40:00,12.32,12.34,12.27,12.3,2800.0,12.1825,12.2022,12.133,12.1627,2800.0
2008-08-18 10:45:00,12.28,12.29,12.27,12.27,2100.0,12.1429,12.1528,12.133,12.133,2100.0
2008-08-18 10:50:00,12.29,12.29,12.23,12.24,2200.0,12.1528,12.1528,12.0935,12.1034,2200.0
2008-08-18 10:55:00,12.21,12.21,12.21,12.21,100.0,12.0737,12.0737,12.0737,12.0737,100.0
2008-08-18 11:00:00,12.23,12.23,12.23,12.23,100.0,12.0935,12.0935,12.0935,12.0935,100.0
2008-08-18 11:05:00,12.24,12.25,12.24,12.25,1900.0,12.1034,12.1133,12.1034,12.1133,1900.0
2008-08-18 11:10:00,12.25,12.39,12.25,12.35,5200.0,12.1133,12.2517,12.1133,12.2121,5200.0
2008-08-18 11:15:00,12.35,12.35,12.35,12.35,0.0,12.2121,12.2121,12.2121,12.2121,0.0
2008-08-18 11:20:00,12.32,12.32,12.18,12.2,2800.0,12.1825,12.1825,12.044,12.0638,2800.0
2008-08-18 11:25:00,12.2,12.2,12.2,12.2,0.0,12.0638,12.0638,12.0638,12.0638,0.0
2008-08-18 11:30:00,12.22,12.22,12.16,12.2,2700.0,12.0836,12.0836,12.0243,12.0638,2700.0
2008-08-18 11:35:00,12.2,12.25,12.19,12.25,2800.0,12.0638,12.1133,12.0539,12.1133,2800.0
2008-08-18 11:40:00,12.25,12.25,12.15,12.19,6600.0,12.1133,12.1133,12.0144,12.0539,6600.0
2008-08-18 11:45:00,12.19,12.22,12.19,12.2,7600.0,12.0539,12.0836,12.0539,12.0638,7600.0
2008-08-18 11:50:00,12.2,12.2,12.19,12.2,2100.0,12.0638,12.0638,12.0539,12.0638,2100.0
2008-08-18 11:55:00,12.19,12.2,12.15,12.16,3800.0,12.0539,12.0638,12.0144,12.0243,3800.0
2008-08-18 12:00:00,12.16,12.17,12.1,12.1,3000.0,12.0243,12.0341,11.9649,11.9649,3000.0
2008-08-18 12:05:00,12.12,12.12,12.09,12.09,1000.0,11.9847,11.9847,11.955,11.955,1000.0
2008-08-18 12:10:00,12.07,12.09,12.06,12.09,1900.0,11.9353,11.955,11.9254,11.955,1900.0
2008-08-18 12:15:00,12.09,12.12,12.09,12.12,1700.0,11.955,11.9847,11.955,11.9847,1700.0
2008-08-18 12:20:00,12.12,12.2,12.11,12.15,3900.0,11.9847,12.0638,11.9748,12.0144,3900.0
2008-08-18 12:25:00,12.13,12.2,12.13,12.15,1500.0,11.9946,12.0638,11.9946,12.0144,1500.0
2008-08-18 12:30:00,12.19,12.25,12.19,12.23,15900.0,12.0539,12.1133,12.0539,12.0935,15900.0
2008-08-18 12:35:00,12.23,12.29,12.19,12.25,7900.0,12.0935,12.1528,12.0539,12.1133,7900.0
2008-08-18 12:40:00,12.25,12.26,12.14,12.21,3300.0,12.1133,12.1231,12.0045,12.0737,3300.0
2008-08-18 12:45:00,12.22,12.22,12.21,12.22,400.0,12.0836,12.0836,12.0737,12.0836,400.0
2008-08-18 12:50:00,12.24,12.29,12.24,12.29,1500.0,12.1034,12.1528,12.1034,12.1528,1500.0
2008-08-18 12:55:00,12.28,12.29,12.25,12.27,3000.0,12.1429,12.1528,12.1133,12.133,3000.0
2008-08-18 13:00:00,12.26,12.26,12.25,12.25,200.0,12.1231,12.1231,12.1133,12.1133,200.0
2008-08-18 13:05:00,12.23,12.23,12.23,12.23,500.0,12.0935,12.0935,12.0935,12.0935,500.0
2008-08-18 13:10:00,12.24,12.25,12.24,12.25,1000.0,12.1034,12.1133,12.1034,12.1133,1000.0
2008-08-18 13:15:00,12.24,12.24,12.24,12.24,300.0,12.1034,12.1034,12.1034,12.1034,300.0
2008-08-18 13:20:00,12.24,12.24,12.24,12.24,0.0,12.1034,12.1034,12.1034,12.1034,0.0
2008-08-18 13:25:00,12.25,12.27,12.25,12.25,1000.0,12.1133,12.133,12.1133,12.1133,1000.0
2008-08-18 13:30:00,12.28,12.28,12.27,12.27,200.0,12.1429,12.1429,12.133,12.133,200.0
2008-08-18 13:35:00,12.25,12.27,12.25,12.25,1000.0,12.1133,12.133,12.1133,12.1133,1000.0
2008-08-18 13:40:00,12.25,12.25,12.24,12.25,1200.0,12.1133,12.1133,12.1034,12.1133,1200.0
2008-08-18 13:45:00,12.25,12.25,12.19,12.19,1300.0,12.1133,12.1133,12.0539,12.0539,1300.0
2008-08-18 13:50:00,12.19,12.19,12.19,12.19,100.0,12.0539,12.0539,12.0539,12.0539,100.0
2008-08-18 13:55:00,12.21,12.23,12.18,12.2,700.0,12.0737,12.0935,12.044,12.0638,700.0
2008-08-18 14:00:00,12.2,12.2,12.2,12.2,0.0,12.0638,12.0638,12.0638,12.0638,0.0
2008-08-18 14:05:00,12.19,12.22,12.19,12.22,1000.0,12.0539,12.0836,12.0539,12.0836,1000.0
2008-08-18 14:10:00,12.22,12.25,12.22,12.25,1300.0,12.0836,12.1133,12.0836,12.1133,1300.0
2008-08-18 14:15:00,12.25,12.25,12.22,12.22,2500.0,12.1133,12.1133,12.0836,12.0836,2500.0
2008-08-18 14:20:00,12.22,12.23,12.22,12.22,900.0,12.0836,12.0935,12.0836,12.0836,900.0
2008-08-18 14:25:00,12.22,12.22,12.22,12.22,100.0,12.0836,12.0836,12.0836,12.0836,100.0
2008-08-18 14:30:00,12.22,12.22,12.16,12.22,1200.0,12.0836,12.0836,12.0243,12.0836,1200.0
2008-08-18 14:35:00,12.22,12.22,12.22,12.22,100.0,12.0836,12.0836,12.0836,12.0836,100.0
2008-08-18 14:40:00,12.22,12.22,12.22,12.22,0.0,12.0836,12.0836,12.0836,12.0836,0.0
2008-08-18 14:45:00,12.22,12.22,12.21,12.22,700.0,12.0836,12.0836,12.0737,12.0836,700.0
2008-08-18 14:50:00,12.22,12.23,12.22,12.22,1100.0,12.0836,12.0935,12.0836,12.0836,1100.0
2008-08-18 14:55:00,12.23,12.23,12.19,12.22,900.0,12.0935,12.0935,12.0539,12.0836,900.0
2008-08-18 15:00:00,12.22,12.23,12.22,12.23,700.0,12.0836,12.0935,12.0836,12.0935,700.0
2008-08-18 15:05:00,12.22,12.23,12.21,12.23,2500.0,12.0836,12.0935,12.0737,12.0935,2500.0
2008-08-18 15:10:00,12.23,12.24,12.23,12.24,2300.0,12.0935,12.1034,12.0935,12.1034,2300.0
2008-08-18 15:15:00,12.25,12.28,12.25,12.25,1800.0,12.1133,12.1429,12.1133,12.1133,1800.0
2008-08-18 15:20:00,12.25,12.25,12.22,12.22,1400.0,12.1133,12.1133,12.0836,12.0836,1400.0
2008-08-18 15:25:00,12.2,12.23,12.2,12.2,1300.0,12.0638,12.0935,12.0638,12.0638,1300.0
2008-08-18 15:30:00,12.21,12.24,12.21,12.23,1000.0,12.0737,12.1034,12.0737,12.0935,1000.0
2008-08-18 15:35:00,12.23,12.26,12.23,12.25,3400.0,12.0935,12.1231,12.0935,12.1133,3400.0
2008-08-18 15:40:00,12.25,12.27,12.25,12.26,700.0,12.1133,12.133,12.1133,12.1231,700.0
2008-08-18 15:45:00,12.26,12.26,12.2,12.22,5600.0,12.1231,12.1231,12.0638,12.0836,5600.0
2008-08-18 15:50:00,12.24,12.24,12.2,12.22,9600.0,12.1034,12.1034,12.0638,12.0836,9600.0
2008-08-18 15:55:00,12.21,12.23,12.2,12.2,7600.0,12.0737,12.0935,12.0638,12.0638,7600.0
2008-08-19 09:30:00,12.12,12.16,12.11,12.16,2900.0,11.9847,12.0243,11.9748,12.0243,2900.0
2008-08-19 09:35:00,12.15,12.2,12.15,12.2,900.0,12.0144,12.0638,12.0144,12.0638,900.0
2008-08-19 09:40:00,12.2,12.2,12.19,12.19,600.0,12.0638,12.0638,12.0539,12.0539,600.0
2008-08-19 09:45:00,12.17,12.21,12.17,12.21,900.0,12.0341,12.0737,12.0341,12.0737,900.0
2008-08-19 09:50:00,12.19,12.21,12.18,12.21,800.0,12.0539,12.0737,12.044,12.0737,800.0
2008-08-19 09:55:00,12.21,12.21,12.21,12.21,600.0,12.0737,12.0737,12.0737,12.0737,600.0
2008-08-19 10:00:00,12.22,12.25,12.2,12.2,1300.0,12.0836,12.1133,12.0638,12.0638,1300.0
2008-08-19 10:05:00,12.17,12.18,12.01,12.06,2000.0,12.0341,12.044,11.8759,11.9254,2000.0
2008-08-19 10:10:00,12.06,12.06,12.0,12.0,1400.0,11.9254,11.9254,11.866,11.866,1400.0
2008-08-19 10:15:00,11.96,11.99,11.96,11.99,500.0,11.8265,11.8562,11.8265,11.8562,500.0
2008-08-19 10:20:00,11.97,12.03,11.97,12.03,1000.0,11.8364,11.8957,11.8364,11.8957,1000.0
2008-08-19 10:25:00,12.0,12.01,12.0,12.01,400.0,11.866,11.8759,11.866,11.8759,400.0
2008-08-19 10:30:00,11.99,12.01,11.99,12.0,1200.0,11.8562,11.8759,11.8562,11.866,1200.0
2008-08-19 10:35:00,12.0,12.05,12.0,12.01,4500.0,11.866,11.9155,11.866,11.8759,4500.0
2008-08-19 10:40:00,12.0,12.03,11.99,11.99,1700.0,11.866,11.8957,11.8562,11.8562,1700.0
2008-08-19 10:45:00,11.97,12.03,11.97,12.02,1900.0,11.8364,11.8957,11.8364,11.8858,1900.0
2008-08-19 10:50:00,12.0,12.0,12.0,12.0,1400.0,11.866,11.866,11.866,11.866,1400.0
2008-08-19 10:55:00,12.0,12.02,12.0,12.02,700.0,11.866,11.8858,11.866,11.8858,700.0
2008-08-19 11:00:00,12.0,12.0,12.0,12.0,800.0,11.866,11.866,11.866,11.866,800.0
2008-08-19 11:05:00,11.99,12.01,11.96,11.99,800.0,11.8562,11.8759,11.8265,11.8562,800.0
2008-08-19 11:10:00,11.98,12.0,11.96,11.99,1800.0,11.8463,11.866,11.8265,11.8562,1800.0
2008-08-19 11:15:00,11.97,11.99,11.96,11.99,1600.0,11.8364,11.8562,11.8265,11.8562,1600.0
2008-08-19 11:20:00,11.99,12.0,11.95,12.0,2300.0,11.8562,11.866,11.8166,11.866,2300.0
2008-08-19 11:25:00,11.99,12.0,11.98,11.98,800.0,11.8562,11.866,11.8463,11.8463,800.0
2008-08-19 11:30:00,11.99,11.99,11.96,11.96,1200.0,11.8562,11.8562,11.8265,11.8265,1200.0
2008-08-19 11:35:00,11.97,11.99,11.95,11.97,1300.0,11.8364,11.8562,11.8166,11.8364,1300.0
2008-08-19 11:40:00,11.99,12.0,11.97,12.0,900.0,11.8562,11.866,11.8364,11.866,900.0
2008-08-19 11:45:00,11.98,11.98,11.97,11.97,800.0,11.8463,11.8463,11.8364,11.8364,800.0
2008-08-19 11:50:00,11.97,11.98,11.97,11.98,1600.0,11.8364,11.8463,11.8364,11.8463,1600.0
2008-08-19 11:55:00,11.98,12.0,11.97,12.0,2300.0,11.8463,11.866,11.8364,11.866,2300.0
2008-08-19 12:00:00,11.99,11.99,11.98,11.99,1300.0,11.8562,11.8562,11.8463,11.8562,1300.0
2008-08-19 12:05:00,11.98,11.99,11.97,11.97,1700.0,11.8463,11.8562,11.8364,11.8364,1700.0
2008-08-19 12:10:00,11.98,11.99,11.95,11.95,900.0,11.8463,11.8562,11.8166,11.8166,900.0
2008-08-19 12:15:00,11.95,12.03,11.94,12.0,3000.0,11.8166,11.8957,11.8067,11.866,3000.0
2008-08-19 12:20:00,12.01,12.04,12.0,12.0,700.0,11.8759,11.9056,11.866,11.866,700.0
2008-08-19 12:25:00,12.0,12.04,12.0,12.01,800.0,11.866,11.9056,11.866,11.8759,800.0
2008-08-19 12:30:00,12.01,12.01,11.97,11.99,3200.0,11.8759,11.8759,11.8364,11.8562,3200.0
2008-08-19 12:35:00,11.99,11.99,11.94,11.94,1900.0,11.8562,11.8562,11.8067,11.8067,1900.0
2008-08-19 12:40:00,11.95,11.98,11.94,11.98,2000.0,11.8166,11.8463,11.8067,11.8463,2000.0
2008-08-19 12:45:00,12.01,12.02,11.95,12.02,2600.0,11.8759,11.8858,11.8166,11.8858,2600.0
2008-08-19 12:50:00,12.0,12.03,12.0,12.03,600.0,11.866,11.8957,11.866,11.8957,600.0
2008-08-19 12:55:00,12.01,12.03,11.98,11.98,1500.0,11.8759,11.8957,11.8463,11.8463,1500.0
2008-08-19 13:00:00,11.98,12.01,11.98,11.99,1600.0,11.8463,11.8759,11.8463,11.8562,1600.0
2008-08-19 13:05:00,11.97,12.01,11.97,11.98,1200.0,11.8364,11.8759,11.8364,11.8463,1200.0
2008-08-19 13:10:00,11.96,12.05,11.96,12.05,1900.0,11.8265,11.9155,11.8265,11.9155,1900.0
2008-08-19 13:15:00,12.13,12.13,12.05,12.05,1100.0,11.9946,11.9946,11.9155,11.9155,1100.0
2008-08-19 13:20:00,12.05,12.06,11.97,11.98,2400.0,11.9155,11.9254,11.8364,11.8463,2400.0
2008-08-19 13:25:00,11.98,11.98,11.95,11.95,1600.0,11.8463,11.8463,11.8166,11.8166,1600.0
2008-08-19 13:30:00,11.93,11.96,11.93,11.95,1000.0,11.7968,11.8265,11.7968,11.8166,1000.0
2008-08-19 13:35:00,11.96,11.97,11.93,11.93,1500.0,11.8265,11.8364,11.7968,11.7968,1500.0
2008-08-19 13:40:00,11.93,12.11,11.93,12.04,2400.0,11.7968,11.9748,11.7968,11.9056,2400.0
2008-08-19 13:45:00,12.03,12.03,11.96,12.0,2400.0,11.8957,11.8957,11.8265,11.866,2400.0
2008-08-19 13:50:00,12.0,12.0,11.95,11.95,1400.0,11.866,11.866,11.8166,11.8166,1400.0
2008-08-19 13:55:00,11.94,11.96,11.91,11.92,1400.0,11.8067,11.8265,11.777,11.7869,1400.0
2008-08-19 14:00:00,11.91,11.97,11.9,11.97,2700.0,11.777,11.8364,11.7672,11.8364,2700.0
2008-08-19 14:05:00,11.96,11.97,11.94,11.97,1500.0,11.8265,11.8364,11.8067,11.8364,1500.0
2008-08-19 14:10:00,11.98,11.98,11.95,11.97,1900.0,11.8463,11.8463,11.8166,11.8364,1900.0
2008-08-19 14:15:00,11.96,11.96,11.92,11.92,1100.0,11.8265,11.8265,11.7869,11.7869,1100.0
2008-08-19 14:20:00,11.92,11.94,11.91,11.91,4700.0,11.7869,11.8067,11.777,11.777,4700.0
2008-08-19 14:25:00,11.9,11.9,11.88,11.88,400.0,11.7672,11.7672,11.7474,11.7474,400.0
2008-08-19 14:30:00,11.88,11.88,11.81,11.81,1000.0,11.7474,11.7474,11.6782,11.6782,1000.0
2008-08-19 14:35:00,11.8,11.81,11.78,11.8,1300.0,11.6683,11.6782,11.6485,11.6683,1300.0
2008-08-19 14:40:00,11.79,11.8,11.75,11.75,1200.0,11.6584,11.6683,11.6188,11.6188,1200.0
2008-08-19 14:45:00,11.76,11.77,11.76,11.76,400.0,11.6287,11.6386,11.6287,11.6287,400.0
2008-08-19 14:50:00,11.77,11.9,11.76,11.89,6700.0,11.6386,11.7672,11.6287,11.7573,6700.0
2008-08-19 14:55:00,11.86,11.9,11.85,11.9,3300.0,11.7276,11.7672,11.7177,11.7672,3300.0
2008-08-19 15:00:00,11.85,11.85,11.66,11.73,5300.0,11.7177,11.7177,11.5298,11.5991,5300.0
2008-08-19 15:05:00,11.71,11.73,11.67,11.68,3100.0,11.5793,11.5991,11.5397,11.5496,3100.0
2008-08-19 15:10:00,11.68,11.79,11.68,11.79,1700.0,11.5496,11.6584,11.5496,11.6584,1700.0
2008-08-19 15:15:00,11.77,11.78,11.77,11.78,1400.0,11.6386,11.6485,11.6386,11.6485,1400.0
2008-08-19 15:20:00,11.76,11.77,11.74,11.77,2300.0,11.6287,11.6386,11.6089,11.6386,2300.0
2008-08-19 15:25:00,11.77,11.78,11.75,11.77,1700.0,11.6386,11.6485,11.6188,11.6386,1700.0
2008-08-19 15:30:00,11.75,11.75,11.71,11.71,1600.0,11.6188,11.6188,11.5793,11.5793,1600.0
2008-08-19 15:35:00,11.69,11.72,11.69,11.71,2200.0,11.5595,11.5892,11.5595,11.5793,2200.0
2008-08-19 15:40:00,11.71,11.83,11.71,11.82,5800.0,11.5793,11.6979,11.5793,11.6881,5800.0
2008-08-19 15:45:00,11.82,11.86,11.8,11.8,5300.0,11.6881,11.7276,11.6683,11.6683,5300.0
2008-08-19 15:50:00,11.81,11.89,11.78,11.88,207600.0,11.6782,11.7573,11.6485,11.7474,207600.0
2008-08-19 15:55:00,11.9,11.92,11.83,11.84,2100.0,11.7672,11.7869,11.6979,11.7078,2100.0
2008-08-20 09:30:00,11.96,11.96,11.89,11.89,900.0,11.8265,11.8265,11.7573,11.7573,900.0
2008-08-20 09:35:00,11.9,11.9,11.85,11.85,500.0,11.7672,11.7672,11.7177,11.7177,500.0
2008-08-20 09:40:00,11.83,11.83,11.65,11.68,4300.0,11.6979,11.6979,11.5199,11.5496,4300.0
2008-08-20 09:45:00,11.68,11.78,11.68,11.78,1000.0,11.5496,11.6485,11.5496,11.6485,1000.0
2008-08-20 09:50:00,11.8,11.94,11.78,11.94,2000.0,11.6683,11.8067,11.6485,11.8067,2000.0
2008-08-20 09:55:00,11.92,12.01,11.92,12.01,600.0,11.7869,11.8759,11.7869,11.8759,600.0
2008-08-20 10:00:00,12.04,12.04,11.95,11.95,400.0,11.9056,11.9056,11.8166,11.8166,400.0
2008-08-20 10:05:00,11.95,11.95,11.88,11.89,300.0,11.8166,11.8166,11.7474,11.7573,300.0
2008-08-20 10:10:00,11.87,11.89,11.86,11.89,800.0,11.7375,11.7573,11.7276,11.7573,800.0
2008-08-20 10:15:00,12.0,12.08,12.0,12.01,1500.0,11.866,11.9451,11.866,11.8759,1500.0
2008-08-20 10:20:00,12.0,12.0,11.97,11.97,500.0,11.866,11.866,11.8364,11.8364,500.0
2008-08-20 10:25:00,11.97,11.99,11.96,11.96,400.0,11.8364,11.8562,11.8265,11.8265,400.0
2008-08-20 10:30:00,11.94,12.0,11.91,11.91,2200.0,11.8067,11.866,11.777,11.777,2200.0
2008-08-20 10:35:00,11.96,12.02,11.94,12.02,1600.0,11.8265,11.8858,11.8067,11.8858,1600.0
2008-08-20 10:40:00,12.07,12.17,12.07,12.17,4800.0,11.9353,12.0341,11.9353,12.0341,4800.0
2008-08-20 10:45:00,12.2,12.23,12.17,12.18,2900.0,12.0638,12.0935,12.0341,12.044,2900.0
2008-08-20 10:50:00,12.2,12.25,12.2,12.25,3400.0,12.0638,12.1133,12.0638,12.1133,3400.0
2008-08-20 10:55:00,12.24,12.25,12.21,12.25,4300.0,12.1034,12.1133,12.0737,12.1133,4300.0
2008-08-20 11:00:00,12.23,12.25,12.23,12.25,2500.0,12.0935,12.1133,12.0935,12.1133,2500.0
2008-08-20 11:05:00,12.25,12.25,12.23,12.24,1800.0,12.1133,12.1133,12.0935,12.1034,1800.0
2008-08-20 11:10:00,12.25,12.25,12.25,12.25,2900.0,12.1133,12.1133,12.1133,12.1133,2900.0
2008-08-20 11:15:00,12.25,12.25,12.21,12.24,1800.0,12.1133,12.1133,12.0737,12.1034,1800.0
2008-08-20 11:20:00,12.25,12.25,12.24,12.25,1400.0,12.1133,12.1133,12.1034,12.1133,1400.0
2008-08-20 11:25:00,12.23,12.23,12.16,12.19,3700.0,12.0935,12.0935,12.0243,12.0539,3700.0
2008-08-20 11:30:00,12.19,12.23,12.19,12.23,500.0,12.0539,12.0935,12.0539,12.0935,500.0
2008-08-20 11:35:00,12.17,12.17,12.14,12.14,300.0,12.0341,12.0341,12.0045,12.0045,300.0
2008-08-20 11:40:00,12.14,12.14,12.14,12.14,1200.0,12.0045,12.0045,12.0045,12.0045,1200.0
2008-08-20 11:45:00,12.1,12.1,12.1,12.1,100.0,11.9649,11.9649,11.9649,11.9649,100.0
2008-08-20 11:50:00,12.1,12.1,12.1,12.1,0.0,11.9649,11.9649,11.9649,11.9649,0.0
2008-08-20 11:55:00,12.1,12.1,12.1,12.1,0.0,11.9649,11.9649,11.9649,11.9649,0.0
2008-08-20 12:00:00,12.05,12.06,12.03,12.03,400.0,11.9155,11.9254,11.8957,11.8957,400.0
2008-08-20 12:05:00,12.03,12.03,11.93,11.95,1400.0,11.8957,11.8957,11.7968,11.8166,1400.0
2008-08-20 12:10:00,11.94,11.95,11.94,11.95,300.0,11.8067,11.8166,11.8067,11.8166,300.0
2008-08-20 12:15:00,11.96,12.04,11.96,12.04,1200.0,11.8265,11.9056,11.8265,11.9056,1200.0
2008-08-20 12:20:00,12.04,12.11,12.04,12.09,900.0,11.9056,11.9748,11.9056,11.955,900.0
2008-08-20 12:25:00,12.12,12.16,12.12,12.15,1300.0,11.9847,12.0243,11.9847,12.0144,1300.0
2008-08-20 12:30:00,12.16,12.16,12.16,12.16,100.0,12.0243,12.0243,12.0243,12.0243,100.0
2008-08-20 12:35:00,12.17,12.25,12.17,12.17,3300.0,12.0341,12.1133,12.0341,12.0341,3300.0
2008-08-20 12:40:00,12.16,12.16,12.12,12.12,300.0,12.0243,12.0243,11.9847,11.9847,300.0
2008-08-20 12:45:00,12.13,12.13,12.12,12.12,400.0,11.9946,11.9946,11.9847,11.9847,400.0
2008-08-20 12:50:00,12.11,12.11,12.09,12.09,300.0,11.9748,11.9748,11.955,11.955,300.0
2008-08-20 12:55:00,12.1,12.11,12.01,12.1,2900.0,11.9649,11.9748,11.8759,11.9649,2900.0
2008-08-20 13:00:00,12.11,12.13,12.09,12.11,1700.0,11.9748,11.9946,11.955,11.9748,1700.0
2008-08-20 13:05:00,12.11,12.11,12.11,12.11,0.0,11.9748,11.9748,11.9748,11.9748,0.0
2008-08-20 13:10:00,12.09,12.1,12.06,12.06,400.0,11.955,11.9649,11.9254,11.9254,400.0
2008-08-20 13:15:00,12.04,12.06,12.03,12.03,700.0,11.9056,11.9254,11.8957,11.8957,700.0
2008-08-20 13:20:00,12.06,12.09,12.02,12.07,1000.0,11.9254,11.955,11.8858,11.9353,1000.0
2008-08-20 13:25:00,12.07,12.07,12.07,12.07,0.0,11.9353,11.9353,11.9353,11.9353,0.0
2008-08-20 13:30:00,12.1,12.1,12.1,12.1,100.0,11.9649,11.9649,11.9649,11.9649,100.0
2008-08-20 13:35:00,12.1,12.1,12.1,12.1,100.0,11.9649,11.9649,11.9649,11.9649,100.0
2008-08-20 13:40:00,12.09,12.09,12.07,12.07,200.0,11.955,11.955,11.9353,11.9353,200.0
2008-08-20 13:45:00,12.1,12.1,12.09,12.09,400.0,11.9649,11.9649,11.955,11.955,400.0
2008-08-20 13:50:00,12.11,12.11,12.11,12.11,100.0,11.9748,11.9748,11.9748,11.9748,100.0
2008-08-20 13:55:00,12.11,12.11,12.1,12.1,400.0,11.9748,11.9748,11.9649,11.9649,400.0
2008-08-20 14:00:00,12.1,12.13,12.05,12.05,2200.0,11.9649,11.9946,11.9155,11.9155,2200.0
2008-08-20 14:05:00,12.04,12.04,12.03,12.03,200.0,11.9056,11.9056,11.8957,11.8957,200.0
2008-08-20 14:10:00,12.0,12.0,11.92,11.97,1300.0,11.866,11.866,11.7869,11.8364,1300.0
2008-08-20 14:15:00,11.96,11.96,11.89,11.89,400.0,11.8265,11.8265,11.7573,11.7573,400.0
2008-08-20 14:20:00,11.86,11.87,11.86,11.87,300.0,11.7276,11.7375,11.7276,11.7375,300.0
2008-08-20 14:25:00,11.86,11.86,11.83,11.83,300.0,11.7276,11.7276,11.6979,11.6979,300.0
2008-08-20 14:30:00,11.83,11.83,11.83,11.83,600.0,11.6979,11.6979,11.6979,11.6979,600.0
2008-08-20 14:35:00,11.83,11.88,11.83,11.88,1400.0,11.6979,11.7474,11.6979,11.7474,1400.0
2008-08-20 14:40:00,11.86,11.86,11.84,11.84,500.0,11.7276,11.7276,11.7078,11.7078,500.0
2008-08-20 14:45:00,11.83,11.83,11.83,11.83,200.0,11.6979,11.6979,11.6979,11.6979,200.0
2008-08-20 14:50:00,11.83,11.91,11.82,11.91,2200.0,11.6979,11.777,11.6881,11.777,2200.0
2008-08-20 14:55:00,11.93,11.99,11.93,11.99,500.0,11.7968,11.8562,11.7968,11.8562,500.0
2008-08-20 15:00:00,11.99,12.01,11.93,12.01,2000.0,11.8562,11.8759,11.7968,11.8759,2000.0
2008-08-20 15:05:00,12.0,12.0,11.99,11.99,1400.0,11.866,11.866,11.8562,11.8562,1400.0
2008-08-20 15:10:00,11.99,12.01,11.99,12.01,500.0,11.8562,11.8759,11.8562,11.8759,500.0
2008-08-20 15:15:00,12.0,12.0,11.99,11.99,6600.0,11.866,11.866,11.8562,11.8562,6600.0
2008-08-20 15:20:00,11.99,11.99,11.99,11.99,300.0,11.8562,11.8562,11.8562,11.8562,300.0
2008-08-20 15:25:00,11.97,12.0,11.97,12.0,900.0,11.8364,11.866,11.8364,11.866,900.0
2008-08-20 15:30:00,12.01,12.01,11.92,11.93,900.0,11.8759,11.8759,11.7869,11.7968,900.0
2008-08-20 15:35:00,11.92,11.92,11.9,11.91,700.0,11.7869,11.7869,11.7672,11.777,700.0
2008-08-20 15:40:00,11.97,12.02,11.97,12.01,1100.0,11.8364,11.8858,11.8364,11.8759,1100.0
2008-08-20 15:45:00,12.0,12.0,11.94,11.94,500.0,11.866,11.866,11.8067,11.8067,500.0
2008-08-20 15:50:00,11.95,11.97,11.93,11.94,1100.0,11.8166,11.8364,11.7968,11.8067,1100.0
2008-08-20 15:55:00,11.94,12.01,11.94,12.0,17100.0,11.8067,11.8759,11.8067,11.866,17100.0
2008-08-21 09:30:00,11.86,11.86,11.86,11.86,1000.0,11.7276,11.7276,11.7276,11.7276,1000.0
2008-08-21 09:35:00,11.83,11.83,11.8,11.8,200.0,11.6979,11.6979,11.6683,11.6683,200.0
2008-08-21 09:40:00,11.8,11.8,11.8,11.8,0.0,11.6683,11.6683,11.6683,11.6683,0.0
2008-08-21 09:45:00,11.77,11.78,11.73,11.78,1400.0,11.6386,11.6485,11.5991,11.6485,1400.0
2008-08-21 09:50:00,11.79,11.81,11.75,11.77,32300.0,11.6584,11.6782,11.6188,11.6386,32300.0
2008-08-21 09:55:00,11.77,11.84,11.77,11.77,1500.0,11.6386,11.7078,11.6386,11.6386,1500.0
2008-08-21 10:00:00,11.75,11.88,11.74,11.86,2500.0,11.6188,11.7474,11.6089,11.7276,2500.0
2008-08-21 10:05:00,11.81,11.82,11.72,11.72,1300.0,11.6782,11.6881,11.5892,11.5892,1300.0
2008-08-21 10:10:00,11.73,11.75,11.7,11.7,2200.0,11.5991,11.6188,11.5694,11.5694,2200.0
2008-08-21 10:15:00,11.7,11.74,11.62,11.74,1500.0,11.5694,11.6089,11.4903,11.6089,1500.0
2008-08-21 10:20:00,11.69,11.75,11.68,11.74,1700.0,11.5595,11.6188,11.5496,11.6089,1700.0
2008-08-21 10:25:00,11.69,11.9,11.68,11.86,3300.0,11.5595,11.7672,11.5496,11.7276,3300.0
2008-08-21 10:30:00,11.84,11.84,11.7,11.74,1600.0,11.7078,11.7078,11.5694,11.6089,1600.0
2008-08-21 10:35:00,11.75,11.8,11.67,11.7,1900.0,11.6188,11.6683,11.5397,11.5694,1900.0
2008-08-21 10:40:00,11.69,11.7,11.6,11.6,2200.0,11.5595,11.5694,11.4705,11.4705,2200.0
2008-08-21 10:45:00,11.56,11.61,11.51,11.61,4100.0,11.431,11.4804,11.3815,11.4804,4100.0
2008-08-21 10:50:00,11.58,11.58,11.52,11.53,1200.0,11.4507,11.4507,11.3914,11.4013,1200.0
2008-08-21 10:55:00,11.53,11.57,11.53,11.56,900.0,11.4013,11.4408,11.4013,11.431,900.0
2008-08-21 11:00:00,11.61,11.62,11.55,11.6,3200.0,11.4804,11.4903,11.4211,11.4705,3200.0
2008-08-21 11:05:00,11.57,11.57,11.56,11.56,200.0,11.4408,11.4408,11.431,11.431,200.0
2008-08-21 11:10:00,11.56,11.56,11.56,11.56,0.0,11.431,11.431,11.431,11.431,0.0
2008-08-21 11:15:00,11.56,11.56,11.56,11.56,0.0,11.431,11.431,11.431,11.431,0.0
2008-08-21 11:20:00,11.53,11.55,11.53,11.55,500.0,11.4013,11.4211,11.4013,11.4211,500.0
2008-08-21 11:25:00,11.55,11.55,11.52,11.53,400.0,11.4211,11.4211,11.3914,11.4013,400.0
2008-08-21 11:30:00,11.53,11.54,11.51,11.52,500.0,11.4013,11.4112,11.3815,11.3914,500.0
2008-08-21 11:35:00,11.5,11.52,11.48,11.52,1500.0,11.3716,11.3914,11.3518,11.3914,1500.0
2008-08-21 11:40:00,11.52,11.62,11.52,11.61,1700.0,11.3914,11.4903,11.3914,11.4804,1700.0
2008-08-21 11:45:00,11.6,11.61,11.55,11.58,1300.0,11.4705,11.4804,11.4211,11.4507,1300.0
2008-08-21 11:50:00,11.57,11.57,11.5,11.5,1000.0,11.4408,11.4408,11.3716,11.3716,1000.0
2008-08-21 11:55:00,11.52,11.54,11.48,11.54,1300.0,11.3914,11.4112,11.3518,11.4112,1300.0
2008-08-21 12:00:00,11.55,11.61,11.55,11.56,1600.0,11.4211,11.4804,11.4211,11.431,1600.0
2008-08-21 12:05:00,11.57,11.61,11.57,11.6,1200.0,11.4408,11.4804,11.4408,11.4705,1200.0
2008-08-21 12:10:00,11.6,11.61,11.54,11.54,1500.0,11.4705,11.4804,11.4112,11.4112,1500.0
2008-08-21 12:15:00,11.54,11.61,11.54,11.61,3600.0,11.4112,11.4804,11.4112,11.4804,3600.0
2008-08-21 12:20:00,11.61,11.61,11.57,11.57,2600.0,11.4804,11.4804,11.4408,11.4408,2600.0
2008-08-21 12:25:00,11.55,11.61,11.55,11.6,3900.0,11.4211,11.4804,11.4211,11.4705,3900.0
2008-08-21 12:30:00,11.59,11.6,11.56,11.58,1100.0,11.4606,11.4705,11.431,11.4507,1100.0
2008-08-21 12:35:00,11.6,11.61,11.6,11.6,500.0,11.4705,11.4804,11.4705,11.4705,500.0
2008-08-21 12:40:00,11.6,11.6,11.6,11.6,400.0,11.4705,11.4705,11.4705,11.4705,400.0
2008-08-21 12:45:00,11.61,11.61,11.59,11.6,300.0,11.4804,11.4804,11.4606,11.4705,300.0
2008-08-21 12:50:00,11.6,11.6,11.6,11.6,0.0,11.4705,11.4705,11.4705,11.4705,0.0
2008-08-21 12:55:00,11.59,11.59,11.59,11.59,200.0,11.4606,11.4606,11.4606,11.4606,200.0
2008-08-21 13:00:00,11.59,11.59,11.59,11.59,0.0,11.4606,11.4606,11.4606,11.4606,0.0
2008-08-21 13:05:00,11.58,11.58,11.58,11.58,100.0,11.4507,11.4507,11.4507,11.4507,100.0
2008-08-21 13:10:00,11.58,11.6,11.58,11.6,500.0,11.4507,11.4705,11.4507,11.4705,500.0
2008-08-21 13:15:00,11.6,11.61,11.57,11.58,3800.0,11.4705,11.4804,11.4408,11.4507,3800.0
2008-08-21 13:20:00,11.6,11.61,11.57,11.59,1700.0,11.4705,11.4804,11.4408,11.4606,1700.0
2008-08-21 13:25:00,11.61,11.61,11.56,11.57,1800.0,11.4804,11.4804,11.431,11.4408,1800.0
2008-08-21 13:30:00,11.59,11.61,11.56,11.61,1800.0,11.4606,11.4804,11.431,11.4804,1800.0
2008-08-21 13:35:00,11.61,11.61,11.6,11.6,1000.0,11.4804,11.4804,11.4705,11.4705,1000.0
2008-08-21 13:40:00,11.61,11.61,11.6,11.6,2500.0,11.4804,11.4804,11.4705,11.4705,2500.0
2008-08-21 13:45:00,11.61,11.61,11.61,11.61,600.0,11.4804,11.4804,11.4804,11.4804,600.0
2008-08-21 13:50:00,11.6,11.61,11.58,11.58,1500.0,11.4705,11.4804,11.4507,11.4507,1500.0
2008-08-21 13:55:00,11.59,11.61,11.59,11.61,21200.0,11.4606,11.4804,11.4606,11.4804,21200.0
2008-08-21 14:00:00,11.61,11.61,11.57,11.6,3500.0,11.4804,11.4804,11.4408,11.4705,3500.0
2008-08-21 14:05:00,11.6,11.6,11.59,11.6,1700.0,11.4705,11.4705,11.4606,11.4705,1700.0
2008-08-21 14:10:00,11.59,11.6,11.59,11.6,3300.0,11.4606,11.4705,11.4606,11.4705,3300.0
2008-08-21 14:15:00,11.6,11.6,11.6,11.6,300.0,11.4705,11.4705,11.4705,11.4705,300.0
2008-08-21 14:20:00,11.6,11.6,11.6,11.6,5300.0,11.4705,11.4705,11.4705,11.4705,5300.0
2008-08-21 14:25:00,11.6,11.6,11.6,11.6,7300.0,11.4705,11.4705,11.4705,11.4705,7300.0
2008-08-21 14:30:00,11.6,11.61,11.6,11.6,2000.0,11.4705,11.4804,11.4705,11.4705,2000.0
2008-08-21 14:35:00,11.61,11.61,11.6,11.6,500.0,11.4804,11.4804,11.4705,11.4705,500.0
2008-08-21 14:40:00,11.6,11.61,11.6,11.61,1300.0,11.4705,11.4804,11.4705,11.4804,1300.0
2008-08-21 14:45:00,11.61,11.61,11.59,11.6,19900.0,11.4804,11.4804,11.4606,11.4705,19900.0
2008-08-21 14:50:00,11.6,11.79,11.57,11.68,14200.0,11.4705,11.6584,11.4408,11.5496,14200.0
2008-08-21 14:55:00,11.68,11.7,11.59,11.7,3300.0,11.5496,11.5694,11.4606,11.5694,3300.0
2008-08-21 15:00:00,11.69,11.77,11.67,11.67,3000.0,11.5595,11.6386,11.5397,11.5397,3000.0
2008-08-21 15:05:00,11.69,11.69,11.59,11.64,1300.0,11.5595,11.5595,11.4606,11.5101,1300.0
2008-08-21 15:10:00,11.64,11.76,11.6,11.76,2700.0,11.5101,11.6287,11.4705,11.6287,2700.0
2008-08-21 15:15:00,11.73,11.73,11.63,11.69,2500.0,11.5991,11.5991,11.5002,11.5595,2500.0
2008-08-21 15:20:00,11.64,11.7,11.61,11.64,1800.0,11.5101,11.5694,11.4804,11.5101,1800.0
2008-08-21 15:25:00,11.62,11.63,11.6,11.62,1900.0,11.4903,11.5002,11.4705,11.4903,1900.0
2008-08-21 15:30:00,11.62,11.62,11.57,11.61,2700.0,11.4903,11.4903,11.4408,11.4804,2700.0
2008-08-21 15:35:00,11.6,11.61,11.59,11.59,1600.0,11.4705,11.4804,11.4606,11.4606,1600.0
2008-08-21 15:40:00,11.6,11.61,11.6,11.61,600.0,11.4705,11.4804,11.4705,11.4804,600.0
2008-08-21 15:45:00,11.61,11.61,11.6,11.6,4900.0,11.4804,11.4804,11.4705,11.4705,4900.0
2008-08-21 15:50:00,11.6,11.6,11.6,11.6,2200.0,11.4705,11.4705,11.4705,11.4705,2200.0
2008-08-21 15:55:00,11.6,11.61,11.6,11.6,4400.0,11.4705,11.4804,11.4705,11.4705,4400.0
2008-08-22 09:30:00,11.68,11.75,11.68,11.75,900.0,11.5496,11.6188,11.5496,11.6188,900.0
2008-08-22 09:35:00,11.75,11.91,11.75,11.84,1400.0,11.6188,11.777,11.6188,11.7078,1400.0
2008-08-22 09:40:00,11.86,12.1,11.86,12.03,2800.0,11.7276,11.9649,11.7276,11.8957,2800.0
2008-08-22 09:45:00,12.01,12.04,12.0,12.04,1300.0,11.8759,11.9056,11.866,11.9056,1300.0
2008-08-22 09:50:00,12.1,12.23,12.0,12.15,4700.0,11.9649,12.0935,11.866,12.0144,4700.0
2008-08-22 09:55:00,12.13,12.13,12.08,12.11,1000.0,11.9946,11.9946,11.9451,11.9748,1000.0
2008-08-22 10:00:00,12.14,12.14,12.12,12.12,200.0,12.0045,12.0045,11.9847,11.9847,200.0
2008-08-22 10:05:00,12.11,12.11,12.03,12.09,1600.0,11.9748,11.9748,11.8957,11.955,1600.0
2008-08-22 10:10:00,12.05,12.08,12.03,12.08,800.0,11.9155,11.9451,11.8957,11.9451,800.0
2008-08-22 10:15:00,12.08,12.19,12.08,12.18,2000.0,11.9451,12.0539,11.9451,12.044,2000.0
2008-08-22 10:20:00,12.16,12.18,12.08,12.1,2000.0,12.0243,12.044,11.9451,11.9649,2000.0
2008-08-22 10:25:00,12.09,12.09,12.0,12.02,900.0,11.955,11.955,11.866,11.8858,900.0
2008-08-22 10:30:00,12.02,12.17,12.02,12.17,1200.0,11.8858,12.0341,11.8858,12.0341,1200.0
2008-08-22 10:35:00,12.13,12.18,12.13,12.16,1000.0,11.9946,12.044,11.9946,12.0243,1000.0
2008-08-22 10:40:00,12.16,12.18,12.16,12.17,600.0,12.0243,12.044,12.0243,12.0341,600.0
2008-08-22 10:45:00,12.15,12.17,12.12,12.12,900.0,12.0144,12.0341,11.9847,11.9847,900.0
2008-08-22 10:50:00,12.14,12.14,12.08,12.08,1100.0,12.0045,12.0045,11.9451,11.9451,1100.0
2008-08-22 10:55:00,12.11,12.11,12.03,12.05,900.0,11.9748,11.9748,11.8957,11.9155,900.0
2008-08-22 11:00:00,12.04,12.04,11.96,11.99,1800.0,11.9056,11.9056,11.8265,11.8562,1800.0
2008-08-22 11:05:00,11.96,11.98,11.96,11.97,300.0,11.8265,11.8463,11.8265,11.8364,300.0
2008-08-22 11:10:00,11.96,11.96,11.94,11.96,800.0,11.8265,11.8265,11.8067,11.8265,800.0
2008-08-22 11:15:00,11.99,12.0,11.96,11.99,800.0,11.8562,11.866,11.8265,11.8562,800.0
2008-08-22 11:20:00,12.0,12.0,11.9,11.92,900.0,11.866,11.866,11.7672,11.7869,900.0
2008-08-22 11:25:00,11.91,11.95,11.88,11.88,1500.0,11.777,11.8166,11.7474,11.7474,1500.0
2008-08-22 11:30:00,11.9,11.92,11.87,11.87,900.0,11.7672,11.7869,11.7375,11.7375,900.0
2008-08-22 11:35:00,11.86,11.89,11.84,11.84,700.0,11.7276,11.7573,11.7078,11.7078,700.0
2008-08-22 11:40:00,11.86,11.86,11.75,11.76,2600.0,11.7276,11.7276,11.6188,11.6287,2600.0
2008-08-22 11:45:00,11.76,11.8,11.76,11.8,700.0,11.6287,11.6683,11.6287,11.6683,700.0
2008-08-22 11:50:00,11.79,11.82,11.79,11.81,1300.0,11.6584,11.6881,11.6584,11.6782,1300.0
2008-08-22 11:55:00,11.81,11.81,11.8,11.81,500.0,11.6782,11.6782,11.6683,11.6782,500.0
2008-08-22 12:00:00,11.8,11.8,11.76,11.76,700.0,11.6683,11.6683,11.6287,11.6287,700.0
2008-08-22 12:05:00,11.76,11.76,11.75,11.75,300.0,11.6287,11.6287,11.6188,11.6188,300.0
2008-08-22 12:10:00,11.77,11.77,11.77,11.77,100.0,11.6386,11.6386,11.6386,11.6386,100.0
2008-08-22 12:15:00,11.78,11.78,11.78,11.78,200.0,11.6485,11.6485,11.6485,11.6485,200.0
2008-08-22 12:20:00,11.78,11.78,11.78,11.78,0.0,11.6485,11.6485,11.6485,11.6485,0.0
2008-08-22 12:25:00,11.78,11.78,11.78,11.78,100.0,11.6485,11.6485,11.6485,11.6485,100.0
2008-08-22 12:30:00,11.78,11.78,11.78,11.78,0.0,11.6485,11.6485,11.6485,11.6485,0.0
2008-08-22 12:35:00,11.76,11.76,11.75,11.75,300.0,11.6287,11.6287,11.6188,11.6188,300.0
2008-08-22 12:40:00,11.77,11.77,11.77,11.77,600.0,11.6386,11.6386,11.6386,11.6386,600.0
2008-08-22 12:45:00,11.75,11.76,11.71,11.71,1000.0,11.6188,11.6287,11.5793,11.5793,1000.0
2008-08-22 12:50:00,11.71,11.8,11.71,11.77,3600.0,11.5793,11.6683,11.5793,11.6386,3600.0
2008-08-22 12:55:00,11.77,11.77,11.75,11.75,800.0,11.6386,11.6386,11.6188,11.6188,800.0
2008-08-22 13:00:00,11.74,11.82,11.74,11.81,600.0,11.6089,11.6881,11.6089,11.6782,600.0
2008-08-22 13:05:00,11.81,11.87,11.81,11.87,1000.0,11.6782,11.7375,11.6782,11.7375,1000.0
2008-08-22 13:10:00,11.91,12.0,11.91,11.99,2800.0,11.777,11.866,11.777,11.8562,2800.0
2008-08-22 13:15:00,11.99,12.0,11.99,11.99,1800.0,11.8562,11.866,11.8562,11.8562,1800.0
2008-08-22 13:20:00,12.0,12.01,11.99,12.0,2300.0,11.866,11.8759,11.8562,11.866,2300.0
2008-08-22 13:25:00,12.0,12.0,12.0,12.0,1100.0,11.866,11.866,11.866,11.866,1100.0
2008-08-22 13:30:00,12.0,12.0,11.95,11.95,700.0,11.866,11.866,11.8166,11.8166,700.0
2008-08-22 13:35:00,11.95,11.95,11.95,11.95,0.0,11.8166,11.8166,11.8166,11.8166,0.0
2008-08-22 13:40:00,11.95,11.95,11.95,11.95,0.0,11.8166,11.8166,11.8166,11.8166,0.0
2008-08-22 13:45:00,11.95,11.95,11.95,11.95,0.0,11.8166,11.8166,11.8166,11.8166,0.0
2008-08-22 13:50:00,11.95,11.95,11.95,11.95,0.0,11.8166,11.8166,11.8166,11.8166,0.0
2008-08-22 13:55:00,11.94,11.94,11.91,11.91,500.0,11.8067,11.8067,11.777,11.777,500.0
2008-08-22 14:00:00,11.91,11.91,11.91,11.91,100.0,11.777,11.777,11.777,11.777,100.0
2008-08-22 14:05:00,11.89,11.89,11.77,11.83,800.0,11.7573,11.7573,11.6386,11.6979,800.0
2008-08-22 14:10:00,11.84,11.84,11.81,11.81,800.0,11.7078,11.7078,11.6782,11.6782,800.0
2008-08-22 14:15:00,11.84,11.86,11.83,11.86,600.0,11.7078,11.7276,11.6979,11.7276,600.0
2008-08-22 14:20:00,11.86,11.87,11.86,11.87,200.0,11.7276,11.7375,11.7276,11.7375,200.0
2008-08-22 14:25:00,11.94,11.95,11.79,11.79,3100.0,11.8067,11.8166,11.6584,11.6584,3100.0
2008-08-22 14:30:00,11.85,11.86,11.83,11.83,800.0,11.7177,11.7276,11.6979,11.6979,800.0
2008-08-22 14:35:00,11.84,11.88,11.84,11.88,1200.0,11.7078,11.7474,11.7078,11.7474,1200.0
2008-08-22 14:40:00,11.93,12.0,11.91,11.95,2100.0,11.7968,11.866,11.777,11.8166,2100.0
2008-08-22 14:45:00,11.95,11.95,11.95,11.95,400.0,11.8166,11.8166,11.8166,11.8166,400.0
2008-08-22 14:50:00,11.95,11.95,11.95,11.95,500.0,11.8166,11.8166,11.8166,11.8166,500.0
2008-08-22 14:55:00,11.95,11.99,11.95,11.99,600.0,11.8166,11.8562,11.8166,11.8562,600.0
2008-08-22 15:00:00,11.98,11.98,11.97,11.97,1800.0,11.8463,11.8463,11.8364,11.8364,1800.0
2008-08-22 15:05:00,11.97,11.97,11.97,11.97,300.0,11.8364,11.8364,11.8364,11.8364,300.0
2008-08-22 15:10:00,12.0,12.01,12.0,12.01,200.0,11.866,11.8759,11.866,11.8759,200.0
2008-08-22 15:15:00,12.01,12.03,11.83,11.85,5000.0,11.8759,11.8957,11.6979,11.7177,5000.0
2008-08-22 15:20:00,11.87,11.95,11.87,11.94,800.0,11.7375,11.8166,11.7375,11.8067,800.0
2008-08-22 15:25:00,11.94,11.94,11.94,11.94,0.0,11.8067,11.8067,11.8067,11.8067,0.0
2008-08-22 15:30:00,11.94,11.99,11.94,11.95,1500.0,11.8067,11.8562,11.8067,11.8166,1500.0
2008-08-22 15:35:00,11.94,11.99,11.84,11.99,3100.0,11.8067,11.8562,11.7078,11.8562,3100.0
2008-08-22 15:40:00,11.96,12.01,11.95,12.01,2500.0,11.8265,11.8759,11.8166,11.8759,2500.0
2008-08-22 15:45:00,12.02,12.12,11.93,11.94,5900.0,11.8858,11.9847,11.7968,11.8067,5900.0
2008-08-22 15:50:00,11.98,12.15,11.98,11.98,8300.0,11.8463,12.0144,11.8463,11.8463,8300.0
2008-08-22 15:55:00,11.98,12.05,11.96,12.02,5700.0,11.8463,11.9155,11.8265,11.8858,5700.0
2008-08-25 09:30:00,12.01,12.06,11.81,12.06,1600.0,11.8759,11.9254,11.6782,11.9254,1600.0
2008-08-25 09:35:00,12.06,12.06,12.06,12.06,0.0,11.9254,11.9254,11.9254,11.9254,0.0
2008-08-25 09:40:00,11.81,11.83,11.71,11.72,51400.0,11.6782,11.6979,11.5793,11.5892,51400.0
2008-08-25 09:45:00,11.72,11.77,11.67,11.7,2100.0,11.5892,11.6386,11.5397,11.5694,2100.0
2008-08-25 09:50:00,11.71,11.8,11.71,11.8,5200.0,11.5793,11.6683,11.5793,11.6683,5200.0
2008-08-25 09:55:00,11.8,11.8,11.78,11.78,400.0,11.6683,11.6683,11.6485,11.6485,400.0
2008-08-25 10:00:00,11.79,11.79,11.72,11.76,700.0,11.6584,11.6584,11.5892,11.6287,700.0
2008-08-25 10:05:00,11.76,11.76,11.76,11.76,100.0,11.6287,11.6287,11.6287,11.6287,100.0
2008-08-25 10:10:00,11.76,11.76,11.61,11.61,5500.0,11.6287,11.6287,11.4804,11.4804,5500.0
2008-08-25 10:15:00,11.63,11.64,11.55,11.55,1800.0,11.5002,11.5101,11.4211,11.4211,1800.0
2008-08-25 10:20:00,11.56,11.64,11.56,11.64,700.0,11.431,11.5101,11.431,11.5101,700.0
2008-08-25 10:25:00,11.63,11.63,11.58,11.58,1600.0,11.5002,11.5002,11.4507,11.4507,1600.0
2008-08-25 10:30:00,11.51,11.54,11.34,11.51,4700.0,11.3815,11.4112,11.2134,11.3815,4700.0
2008-08-25 10:35:00,11.55,11.59,11.51,11.52,2700.0,11.4211,11.4606,11.3815,11.3914,2700.0
2008-08-25 10:40:00,11.52,11.58,11.51,11.58,2000.0,11.3914,11.4507,11.3815,11.4507,2000.0
2008-08-25 10:45:00,11.55,11.65,11.54,11.58,3000.0,11.4211,11.5199,11.4112,11.4507,3000.0
2008-08-25 10:50:00,11.59,11.59,11.46,11.46,1900.0,11.4606,11.4606,11.3321,11.3321,1900.0
2008-08-25 10:55:00,11.5,11.55,11.45,11.55,1400.0,11.3716,11.4211,11.3222,11.4211,1400.0
2008-08-25 11:00:00,11.53,11.53,11.49,11.49,1300.0,11.4013,11.4013,11.3617,11.3617,1300.0
2008-08-25 11:05:00,11.49,11.5,11.39,11.39,2200.0,11.3617,11.3716,11.2629,11.2629,2200.0
2008-08-25 11:10:00,11.39,11.44,11.37,11.43,2100.0,11.2629,11.3123,11.2431,11.3024,2100.0
2008-08-25 11:15:00,11.49,11.55,11.49,11.53,900.0,11.3617,11.4211,11.3617,11.4013,900.0
2008-08-25 11:20:00,11.54,11.54,11.49,11.49,1500.0,11.4112,11.4112,11.3617,11.3617,1500.0
2008-08-25 11:25:00,11.51,11.58,11.51,11.58,400.0,11.3815,11.4507,11.3815,11.4507,400.0
2008-08-25 11:30:00,11.55,11.59,11.55,11.56,2500.0,11.4211,11.4606,11.4211,11.431,2500.0
2008-08-25 11:35:00,11.56,11.58,11.54,11.55,2600.0,11.431,11.4507,11.4112,11.4211,2600.0
2008-08-25 11:40:00,11.52,11.52,11.48,11.48,1500.0,11.3914,11.3914,11.3518,11.3518,1500.0
2008-08-25 11:45:00,11.52,11.52,11.48,11.51,900.0,11.3914,11.3914,11.3518,11.3815,900.0
2008-08-25 11:50:00,11.53,11.53,11.48,11.5,1200.0,11.4013,11.4013,11.3518,11.3716,1200.0
2008-08-25 11:55:00,11.48,11.49,11.41,11.43,1900.0,11.3518,11.3617,11.2826,11.3024,1900.0
2008-08-25 12:00:00,11.43,11.44,11.41,11.43,1400.0,11.3024,11.3123,11.2826,11.3024,1400.0
2008-08-25 12:05:00,11.43,11.43,11.33,11.33,3600.0,11.3024,11.3024,11.2035,11.2035,3600.0
2008-08-25 12:10:00,11.32,11.4,11.3,11.3,5500.0,11.1936,11.2727,11.1739,11.1739,5500.0
2008-08-25 12:15:00,11.32,11.33,11.18,11.33,11000.0,11.1936,11.2035,11.0552,11.2035,11000.0
2008-08-25 12:20:00,11.34,11.39,11.32,11.32,2100.0,11.2134,11.2629,11.1936,11.1936,2100.0
2008-08-25 12:25:00,11.35,11.35,11.28,11.32,1200.0,11.2233,11.2233,11.1541,11.1936,1200.0
2008-08-25 12:30:00,11.33,11.35,11.33,11.34,700.0,11.2035,11.2233,11.2035,11.2134,700.0
2008-08-25 12:35:00,11.34,11.37,11.34,11.36,600.0,11.2134,11.2431,11.2134,11.2332,600.0
2008-08-25 12:40:00,11.4,11.4,11.35,11.36,1800.0,11.2727,11.2727,11.2233,11.2332,1800.0
2008-08-25 12:45:00,11.34,11.42,11.29,11.39,5200.0,11.2134,11.2925,11.164,11.2629,5200.0
2008-08-25 12:50:00,11.38,11.38,11.32,11.32,2800.0,11.253,11.253,11.1936,11.1936,2800.0
2008-08-25 12:55:00,11.33,11.33,11.29,11.3,900.0,11.2035,11.2035,11.164,11.1739,900.0
2008-08-25 13:00:00,11.31,11.37,11.31,11.35,1100.0,11.1837,11.2431,11.1837,11.2233,1100.0
2008-08-25 13:05:00,11.36,11.43,11.36,11.43,800.0,11.2332,11.3024,11.2332,11.3024,800.0
2008-08-25 13:10:00,11.42,11.44,11.41,11.41,1600.0,11.2925,11.3123,11.2826,11.2826,1600.0
2008-08-25 13:15:00,11.42,11.43,11.42,11.42,900.0,11.2925,11.3024,11.2925,11.2925,900.0
2008-08-25 13:20:00,11.42,11.43,11.38,11.38,800.0,11.2925,11.3024,11.253,11.253,800.0
2008-08-25 13:25:00,11.39,11.43,11.39,11.41,1700.0,11.2629,11.3024,11.2629,11.2826,1700.0
2008-08-25 13:30:00,11.42,11.43,11.34,11.35,1700.0,11.2925,11.3024,11.2134,11.2233,1700.0
2008-08-25 13:35:00,11.35,11.36,11.35,11.36,300.0,11.2233,11.2332,11.2233,11.2332,300.0
2008-08-25 13:40:00,11.37,11.4,11.37,11.4,200.0,11.2431,11.2727,11.2431,11.2727,200.0
2008-08-25 13:45:00,11.4,11.4,11.4,11.4,0.0,11.2727,11.2727,11.2727,11.2727,0.0
2008-08-25 13:50:00,11.4,11.4,11.39,11.39,300.0,11.2727,11.2727,11.2629,11.2629,300.0
2008-08-25 13:55:00,11.37,11.39,11.37,11.39,400.0,11.2431,11.2629,11.2431,11.2629,400.0
2008-08-25 14:00:00,11.37,11.4,11.34,11.35,2000.0,11.2431,11.2727,11.2134,11.2233,2000.0
2008-08-25 14:05:00,11.35,11.39,11.31,11.36,3900.0,11.2233,11.2629,11.1837,11.2332,3900.0
2008-08-25 14:10:00,11.37,11.38,11.3,11.33,2600.0,11.2431,11.253,11.1739,11.2035,2600.0
2008-08-25 14:15:00,11.31,11.33,11.28,11.28,1700.0,11.1837,11.2035,11.1541,11.1541,1700.0
2008-08-25 14:20:00,11.3,11.32,11.13,11.26,10400.0,11.1739,11.1936,11.0058,11.1343,10400.0
2008-08-25 14:25:00,11.31,11.35,11.26,11.35,2100.0,11.1837,11.2233,11.1343,11.2233,2100.0
2008-08-25 14:30:00,11.36,11.53,11.36,11.48,4600.0,11.2332,11.4013,11.2332,11.3518,4600.0
2008-08-25 14:35:00,11.47,11.5,11.39,11.41,2000.0,11.342,11.3716,11.2629,11.2826,2000.0
2008-08-25 14:40:00,11.35,11.4,11.35,11.38,900.0,11.2233,11.2727,11.2233,11.253,900.0
2008-08-25 14:45:00,11.39,11.55,11.39,11.51,3700.0,11.2629,11.4211,11.2629,11.3815,3700.0
2008-08-25 14:50:00,11.49,11.54,11.47,11.53,2500.0,11.3617,11.4112,11.342,11.4013,2500.0
2008-08-25 14:55:00,11.51,11.53,11.44,11.45,2000.0,11.3815,11.4013,11.3123,11.3222,2000.0
2008-08-25 15:00:00,11.48,11.55,11.48,11.52,1300.0,11.3518,11.4211,11.3518,11.3914,1300.0
2008-08-25 15:05:00,11.54,11.54,11.44,11.44,2700.0,11.4112,11.4112,11.3123,11.3123,2700.0
2008-08-25 15:10:00,11.48,11.51,11.48,11.51,1500.0,11.3518,11.3815,11.3518,11.3815,1500.0
2008-08-25 15:15:00,11.49,11.56,11.49,11.56,900.0,11.3617,11.431,11.3617,11.431,900.0
2008-08-25 15:20:00,11.55,11.55,11.49,11.49,2900.0,11.4211,11.4211,11.3617,11.3617,2900.0
2008-08-25 15:25:00,11.48,11.51,11.43,11.5,1300.0,11.3518,11.3815,11.3024,11.3716,1300.0
2008-08-25 15:30:00,11.49,11.49,11.43,11.47,2100.0,11.3617,11.3617,11.3024,11.342,2100.0
2008-08-25 15:35:00,11.44,11.44,11.36,11.38,1500.0,11.3123,11.3123,11.2332,11.253,1500.0
2008-08-25 15:40:00,11.39,11.43,11.36,11.43,6000.0,11.2629,11.3024,11.2332,11.3024,6000.0
2008-08-25 15:45:00,11.43,11.5,11.4,11.48,46900.0,11.3024,11.3716,11.2727,11.3518,46900.0
2008-08-25 15:50:00,11.43,11.52,11.4,11.46,16200.0,11.3024,11.3914,11.2727,11.3321,16200.0
2008-08-25 15:55:00,11.44,11.44,11.43,11.44,1900.0,11.3123,11.3123,11.3024,11.3123,1900.0
2008-08-26 09:30:00,11.43,11.61,11.43,11.59,1100.0,11.3024,11.4804,11.3024,11.4606,1100.0
2008-08-26 09:35:00,11.59,11.63,11.49,11.49,4000.0,11.4606,11.5002,11.3617,11.3617,4000.0
2008-08-26 09:40:00,11.47,11.65,11.47,11.64,1600.0,11.342,11.5199,11.342,11.5101,1600.0
2008-08-26 09:45:00,11.68,11.68,11.52,11.52,1000.0,11.5496,11.5496,11.3914,11.3914,1000.0
2008-08-26 09:50:00,11.54,11.56,11.54,11.56,500.0,11.4112,11.431,11.4112,11.431,500.0
2008-08-26 09:55:00,11.53,11.53,11.45,11.48,900.0,11.4013,11.4013,11.3222,11.3518,900.0
2008-08-26 10:00:00,11.51,11.67,11.51,11.59,1300.0,11.3815,11.5397,11.3815,11.4606,1300.0
2008-08-26 10:05:00,11.61,11.66,11.59,11.61,1200.0,11.4804,11.5298,11.4606,11.4804,1200.0
2008-08-26 10:10:00,11.6,11.63,11.6,11.62,1200.0,11.4705,11.5002,11.4705,11.4903,1200.0
2008-08-26 10:15:00,11.61,11.61,11.59,11.59,400.0,11.4804,11.4804,11.4606,11.4606,400.0
2008-08-26 10:20:00,11.64,11.84,11.64,11.8,2500.0,11.5101,11.7078,11.5101,11.6683,2500.0
2008-08-26 10:25:00,11.79,11.79,11.67,11.74,2100.0,11.6584,11.6584,11.5397,11.6089,2100.0
2008-08-26 10:30:00,11.79,11.96,11.79,11.85,5800.0,11.6584,11.8265,11.6584,11.7177,5800.0
2008-08-26 10:35:00,11.85,11.85,11.78,11.78,1500.0,11.7177,11.7177,11.6485,11.6485,1500.0
2008-08-26 10:40:00,11.82,11.83,11.78,11.83,700.0,11.6881,11.6979,11.6485,11.6979,700.0
2008-08-26 10:45:00,11.86,11.88,11.79,11.79,1100.0,11.7276,11.7474,11.6584,11.6584,1100.0
2008-08-26 10:50:00,11.75,11.92,11.74,11.79,17500.0,11.6188,11.7869,11.6089,11.6584,17500.0
2008-08-26 10:55:00,11.8,11.86,11.76,11.81,12500.0,11.6683,11.7276,11.6287,11.6782,12500.0
2008-08-26 11:00:00,11.82,11.9,11.8,11.87,8200.0,11.6881,11.7672,11.6683,11.7375,8200.0
2008-08-26 11:05:00,11.83,11.96,11.78,11.95,6000.0,11.6979,11.8265,11.6485,11.8166,6000.0
2008-08-26 11:10:00,11.93,11.98,11.85,11.9,5600.0,11.7968,11.8463,11.7177,11.7672,5600.0
2008-08-26 11:15:00,11.94,11.99,11.89,11.94,7300.0,11.8067,11.8562,11.7573,11.8067,7300.0
2008-08-26 11:20:00,11.95,12.0,11.91,11.95,2400.0,11.8166,11.866,11.777,11.8166,2400.0
2008-08-26 11:25:00,11.99,12.06,11.95,12.01,2600.0,11.8562,11.9254,11.8166,11.8759,2600.0
2008-08-26 11:30:00,12.01,12.04,11.98,12.01,2000.0,11.8759,11.9056,11.8463,11.8759,2000.0
2008-08-26 11:35:00,12.01,12.01,11.96,11.96,800.0,11.8759,11.8759,11.8265,11.8265,800.0
2008-08-26 11:40:00,11.97,11.97,11.97,11.97,300.0,11.8364,11.8364,11.8364,11.8364,300.0
2008-08-26 11:45:00,11.98,12.0,11.94,11.94,3600.0,11.8463,11.866,11.8067,11.8067,3600.0
2008-08-26 11:50:00,11.99,12.05,11.99,12.05,2000.0,11.8562,11.9155,11.8562,11.9155,2000.0
2008-08-26 11:55:00,12.07,12.18,12.07,12.08,4300.0,11.9353,12.044,11.9353,11.9451,4300.0
2008-08-26 12:00:00,12.05,12.05,12.05,12.05,300.0,11.9155,11.9155,11.9155,11.9155,300.0
2008-08-26 12:05:00,12.05,12.05,12.05,12.05,100.0,11.9155,11.9155,11.9155,11.9155,100.0
2008-08-26 12:10:00,12.05,12.05,11.97,11.97,900.0,11.9155,11.9155,11.8364,11.8364,900.0
2008-08-26 12:15:00,11.98,12.0,11.92,11.96,2000.0,11.8463,11.866,11.7869,11.8265,2000.0
2008-08-26 12:20:00,11.97,12.04,11.97,12.03,900.0,11.8364,11.9056,11.8364,11.8957,900.0
2008-08-26 12:25:00,12.02,12.02,11.91,11.91,4100.0,11.8858,11.8858,11.777,11.777,4100.0
2008-08-26 12:30:00,11.96,11.99,11.93,11.98,7000.0,11.8265,11.8562,11.7968,11.8463,7000.0
2008-08-26 12:35:00,11.93,11.93,11.93,11.93,400.0,11.7968,11.7968,11.7968,11.7968,400.0
2008-08-26 12:40:00,11.96,11.98,11.94,11.98,700.0,11.8265,11.8463,11.8067,11.8463,700.0
2008-08-26 12:45:00,11.99,12.02,11.96,11.96,2000.0,11.8562,11.8858,11.8265,11.8265,2000.0
2008-08-26 12:50:00,11.92,11.92,11.92,11.92,100.0,11.7869,11.7869,11.7869,11.7869,100.0
2008-08-26 12:55:00,11.93,12.0,11.93,11.99,2000.0,11.7968,11.866,11.7968,11.8562,2000.0
2008-08-26 13:00:00,11.98,11.98,11.93,11.97,2000.0,11.8463,11.8463,11.7968,11.8364,2000.0
2008-08-26 13:05:00,11.97,11.97,11.92,11.96,500.0,11.8364,11.8364,11.7869,11.8265,500.0
2008-08-26 13:10:00,11.97,11.99,11.96,11.97,700.0,11.8364,11.8562,11.8265,11.8364,700.0
2008-08-26 13:15:00,11.96,11.97,11.96,11.97,500.0,11.8265,11.8364,11.8265,11.8364,500.0
2008-08-26 13:20:00,11.96,11.96,11.96,11.96,200.0,11.8265,11.8265,11.8265,11.8265,200.0
2008-08-26 13:25:00,11.97,12.0,11.97,12.0,800.0,11.8364,11.866,11.8364,11.866,800.0
2008-08-26 13:30:00,12.0,12.0,11.92,11.93,1100.0,11.866,11.866,11.7869,11.7968,1100.0
2008-08-26 13:35:00,11.94,11.99,11.93,11.98,2300.0,11.8067,11.8562,11.7968,11.8463,2300.0
2008-08-26 13:40:00,11.95,11.95,11.92,11.95,1200.0,11.8166,11.8166,11.7869,11.8166,1200.0
2008-08-26 13:45:00,11.93,11.93,11.9,11.91,500.0,11.7968,11.7968,11.7672,11.777,500.0
2008-08-26 13:50:00,11.91,11.91,11.9,11.9,700.0,11.777,11.777,11.7672,11.7672,700.0
2008-08-26 13:55:00,11.91,11.95,11.91,11.95,1400.0,11.777,11.8166,11.777,11.8166,1400.0
2008-08-26 14:00:00,11.9,11.9,11.76,11.87,2100.0,11.7672,11.7672,11.6287,11.7375,2100.0
2008-08-26 14:05:00,11.86,11.89,11.85,11.89,800.0,11.7276,11.7573,11.7177,11.7573,800.0
2008-08-26 14:10:00,11.89,11.93,11.89,11.93,1200.0,11.7573,11.7968,11.7573,11.7968,1200.0
2008-08-26 14:15:00,11.93,11.93,11.83,11.84,1100.0,11.7968,11.7968,11.6979,11.7078,1100.0
2008-08-26 14:20:00,11.85,11.85,11.76,11.79,1100.0,11.7177,11.7177,11.6287,11.6584,1100.0
2008-08-26 14:25:00,11.78,11.79,11.77,11.77,500.0,11.6485,11.6584,11.6386,11.6386,500.0
2008-08-26 14:30:00,11.77,11.77,11.76,11.76,700.0,11.6386,11.6386,11.6287,11.6287,700.0
2008-08-26 14:35:00,11.75,11.75,11.7,11.73,1500.0,11.6188,11.6188,11.5694,11.5991,1500.0
2008-08-26 14:40:00,11.74,11.74,11.72,11.72,1200.0,11.6089,11.6089,11.5892,11.5892,1200.0
2008-08-26 14:45:00,11.73,11.73,11.72,11.73,800.0,11.5991,11.5991,11.5892,11.5991,800.0
2008-08-26 14:50:00,11.72,11.72,11.72,11.72,500.0,11.5892,11.5892,11.5892,11.5892,500.0
2008-08-26 14:55:00,11.72,11.72,11.71,11.71,700.0,11.5892,11.5892,11.5793,11.5793,700.0
2008-08-26 15:00:00,11.71,11.73,11.71,11.73,800.0,11.5793,11.5991,11.5793,11.5991,800.0
2008-08-26 15:05:00,11.73,11.75,11.73,11.75,1900.0,11.5991,11.6188,11.5991,11.6188,1900.0
2008-08-26 15:10:00,11.76,11.79,11.76,11.78,1500.0,11.6287,11.6584,11.6287,11.6485,1500.0
2008-08-26 15:15:00,11.79,11.88,11.79,11.88,2300.0,11.6584,11.7474,11.6584,11.7474,2300.0
2008-08-26 15:20:00,11.87,11.87,11.82,11.83,1600.0,11.7375,11.7375,11.6881,11.6979,1600.0
2008-08-26 15:25:00,11.81,11.82,11.76,11.79,700.0,11.6782,11.6881,11.6287,11.6584,700.0
2008-08-26 15:30:00,11.8,11.91,11.8,11.91,2100.0,11.6683,11.777,11.6683,11.777,2100.0
2008-08-26 15:35:00,11.93,11.97,11.92,11.92,2000.0,11.7968,11.8364,11.7869,11.7869,2000.0
2008-08-26 15:40:00,11.91,11.96,11.91,11.96,1300.0,11.777,11.8265,11.777,11.8265,1300.0
2008-08-26 15:45:00,11.97,12.0,11.97,11.98,2200.0,11.8364,11.866,11.8364,11.8463,2200.0
2008-08-26 15:50:00,11.98,11.98,11.94,11.96,1500.0,11.8463,11.8463,11.8067,11.8265,1500.0
2008-08-26 15:55:00,11.96,11.97,11.94,11.97,4800.0,11.8265,11.8364,11.8067,11.8364,4800.0
2008-08-27 09:30:00,11.93,11.93,11.69,11.77,2100.0,11.7968,11.7968,11.5595,11.6386,2100.0
2008-08-27 09:35:00,11.81,11.91,11.64,11.82,11700.0,11.6782,11.777,11.5101,11.6881,11700.0
2008-08-27 09:40:00,11.83,11.83,11.71,11.74,6900.0,11.6979,11.6979,11.5793,11.6089,6900.0
2008-08-27 09:45:00,11.73,11.8,11.73,11.77,3200.0,11.5991,11.6683,11.5991,11.6386,3200.0
2008-08-27 09:50:00,11.78,11.78,11.55,11.62,9600.0,11.6485,11.6485,11.4211,11.4903,9600.0
2008-08-27 09:55:00,11.62,11.66,11.45,11.45,13100.0,11.4903,11.5298,11.3222,11.3222,13100.0
2008-08-27 10:00:00,11.55,11.62,11.45,11.48,9500.0,11.4211,11.4903,11.3222,11.3518,9500.0
2008-08-27 10:05:00,11.47,11.63,11.47,11.57,6700.0,11.342,11.5002,11.342,11.4408,6700.0
2008-08-27 10:10:00,11.6,11.63,11.49,11.56,5900.0,11.4705,11.5002,11.3617,11.431,5900.0
2008-08-27 10:15:00,11.54,11.68,11.54,11.65,3000.0,11.4112,11.5496,11.4112,11.5199,3000.0
2008-08-27 10:20:00,11.65,11.66,11.56,11.58,3800.0,11.5199,11.5298,11.431,11.4507,3800.0
2008-08-27 10:25:00,11.59,11.59,11.45,11.51,3000.0,11.4606,11.4606,11.3222,11.3815,3000.0
2008-08-27 10:30:00,11.5,11.76,11.49,11.6,7800.0,11.3716,11.6287,11.3617,11.4705,7800.0
2008-08-27 10:35:00,11.59,11.63,11.55,11.58,2800.0,11.4606,11.5002,11.4211,11.4507,2800.0
2008-08-27 10:40:00,11.57,11.57,11.46,11.48,5400.0,11.4408,11.4408,11.3321,11.3518,5400.0
2008-08-27 10:45:00,11.51,11.6,11.46,11.52,4800.0,11.3815,11.4705,11.3321,11.3914,4800.0
2008-08-27 10:50:00,11.52,11.54,11.49,11.5,2800.0,11.3914,11.4112,11.3617,11.3716,2800.0
2008-08-27 10:55:00,11.5,11.59,11.49,11.55,5800.0,11.3716,11.4606,11.3617,11.4211,5800.0
2008-08-27 11:00:00,11.55,11.56,11.51,11.55,3800.0,11.4211,11.431,11.3815,11.4211,3800.0
2008-08-27 11:05:00,11.54,11.62,11.52,11.57,8800.0,11.4112,11.4903,11.3914,11.4408,8800.0
2008-08-27 11:10:00,11.54,11.61,11.49,11.59,5300.0,11.4112,11.4804,11.3617,11.4606,5300.0
2008-08-27 11:15:00,11.59,11.61,11.55,11.61,11400.0,11.4606,11.4804,11.4211,11.4804,11400.0
2008-08-27 11:20:00,11.61,11.67,11.58,11.6,4000.0,11.4804,11.5397,11.4507,11.4705,4000.0
2008-08-27 11:25:00,11.59,11.62,11.59,11.62,700.0,11.4606,11.4903,11.4606,11.4903,700.0
2008-08-27 11:30:00,11.6,11.65,11.57,11.57,3700.0,11.4705,11.5199,11.4408,11.4408,3700.0
2008-08-27 11:35:00,11.56,11.57,11.53,11.53,1100.0,11.431,11.4408,11.4013,11.4013,1100.0
2008-08-27 11:40:00,11.52,11.56,11.38,11.41,15400.0,11.3914,11.431,11.253,11.2826,15400.0
2008-08-27 11:45:00,11.45,11.45,11.33,11.39,8000.0,11.3222,11.3222,11.2035,11.2629,8000.0
2008-08-27 11:50:00,11.4,11.44,11.4,11.44,200.0,11.2727,11.3123,11.2727,11.3123,200.0
2008-08-27 11:55:00,11.44,11.44,11.44,11.44,0.0,11.3123,11.3123,11.3123,11.3123,0.0
2008-08-27 12:00:00,11.51,11.51,11.51,11.51,400.0,11.3815,11.3815,11.3815,11.3815,400.0
2008-08-27 12:05:00,11.56,11.56,11.53,11.53,600.0,11.431,11.431,11.4013,11.4013,600.0
2008-08-27 12:10:00,11.59,11.59,11.42,11.43,4700.0,11.4606,11.4606,11.2925,11.3024,4700.0
2008-08-27 12:15:00,11.45,11.48,11.38,11.42,1800.0,11.3222,11.3518,11.253,11.2925,1800.0
2008-08-27 12:20:00,11.42,11.42,11.42,11.42,0.0,11.2925,11.2925,11.2925,11.2925,0.0
2008-08-27 12:25:00,11.41,11.49,11.4,11.46,3600.0,11.2826,11.3617,11.2727,11.3321,3600.0
2008-08-27 12:30:00,11.46,11.5,11.45,11.47,4000.0,11.3321,11.3716,11.3222,11.342,4000.0
2008-08-27 12:35:00,11.45,11.47,11.39,11.4,8700.0,11.3222,11.342,11.2629,11.2727,8700.0
2008-08-27 12:40:00,11.38,11.41,11.35,11.37,5800.0,11.253,11.2826,11.2233,11.2431,5800.0
2008-08-27 12:45:00,11.37,11.4,11.35,11.4,2200.0,11.2431,11.2727,11.2233,11.2727,2200.0
2008-08-27 12:50:00,11.4,11.4,11.35,11.37,1800.0,11.2727,11.2727,11.2233,11.2431,1800.0
2008-08-27 12:55:00,11.36,11.38,11.35,11.35,2200.0,11.2332,11.253,11.2233,11.2233,2200.0
2008-08-27 13:00:00,11.39,11.39,11.36,11.36,400.0,11.2629,11.2629,11.2332,11.2332,400.0
2008-08-27 13:05:00,11.36,11.37,11.35,11.35,1700.0,11.2332,11.2431,11.2233,11.2233,1700.0
2008-08-27 13:10:00,11.35,11.35,11.32,11.33,1600.0,11.2233,11.2233,11.1936,11.2035,1600.0
2008-08-27 13:15:00,11.35,11.35,11.34,11.34,400.0,11.2233,11.2233,11.2134,11.2134,400.0
2008-08-27 13:20:00,11.3,11.3,11.21,11.21,2100.0,11.1739,11.1739,11.0849,11.0849,2100.0
2008-08-27 13:25:00,11.25,11.28,11.15,11.15,4800.0,11.1244,11.1541,11.0255,11.0255,4800.0
2008-08-27 13:30:00,11.16,11.16,11.16,11.16,500.0,11.0354,11.0354,11.0354,11.0354,500.0
2008-08-27 13:35:00,11.16,11.16,11.16,11.16,0.0,11.0354,11.0354,11.0354,11.0354,0.0
2008-08-27 13:40:00,11.17,11.18,11.15,11.15,1500.0,11.0453,11.0552,11.0255,11.0255,1500.0
2008-08-27 13:45:00,11.15,11.16,11.1,11.12,2100.0,11.0255,11.0354,10.9761,10.9959,2100.0
2008-08-27 13:50:00,11.13,11.13,11.05,11.06,2500.0,11.0058,11.0058,10.9266,10.9365,2500.0
2008-08-27 13:55:00,11.09,11.09,11.08,11.09,1100.0,10.9662,10.9662,10.9563,10.9662,1100.0
2008-08-27 14:00:00,11.07,11.13,11.06,11.13,6300.0,10.9464,11.0058,10.9365,11.0058,6300.0
2008-08-27 14:05:00,11.11,11.14,11.1,11.13,4000.0,10.986,11.0156,10.9761,11.0058,4000.0
2008-08-27 14:10:00,11.16,11.21,11.14,11.18,6100.0,11.0354,11.0849,11.0156,11.0552,6100.0
2008-08-27 14:15:00,11.17,11.21,11.13,11.19,7600.0,11.0453,11.0849,11.0058,11.0651,7600.0
2008-08-27 14:20:00,11.2,11.27,11.19,11.23,5200.0,11.075,11.1442,11.0651,11.1046,5200.0
2008-08-27 14:25:00,11.28,11.31,11.25,11.26,2200.0,11.1541,11.1837,11.1244,11.1343,2200.0
2008-08-27 14:30:00,11.25,11.32,11.23,11.32,6700.0,11.1244,11.1936,11.1046,11.1936,6700.0
2008-08-27 14:35:00,11.3,11.35,11.29,11.29,4300.0,11.1739,11.2233,11.164,11.164,4300.0
2008-08-27 14:40:00,11.31,11.36,11.31,11.36,2700.0,11.1837,11.2332,11.1837,11.2332,2700.0
2008-08-27 14:45:00,11.37,11.37,11.31,11.31,4400.0,11.2431,11.2431,11.1837,11.1837,4400.0
2008-08-27 14:50:00,11.3,11.33,11.3,11.31,2400.0,11.1739,11.2035,11.1739,11.1837,2400.0
2008-08-27 14:55:00,11.32,11.33,11.3,11.3,4200.0,11.1936,11.2035,11.1739,11.1739,4200.0
2008-08-27 15:00:00,11.3,11.33,11.3,11.33,4500.0,11.1739,11.2035,11.1739,11.2035,4500.0
2008-08-27 15:05:00,11.33,11.34,11.3,11.33,3100.0,11.2035,11.2134,11.1739,11.2035,3100.0
2008-08-27 15:10:00,11.31,11.33,11.3,11.3,3600.0,11.1837,11.2035,11.1739,11.1739,3600.0
2008-08-27 15:15:00,11.33,11.34,11.2,11.22,5200.0,11.2035,11.2134,11.075,11.0947,5200.0
2008-08-27 15:20:00,11.26,11.26,11.19,11.19,4100.0,11.1343,11.1343,11.0651,11.0651,4100.0
2008-08-27 15:25:00,11.16,11.19,11.15,11.18,1500.0,11.0354,11.0651,11.0255,11.0552,1500.0
2008-08-27 15:30:00,11.18,11.18,11.13,11.18,800.0,11.0552,11.0552,11.0058,11.0552,800.0
2008-08-27 15:35:00,11.15,11.21,11.15,11.2,2200.0,11.0255,11.0849,11.0255,11.075,2200.0
2008-08-27 15:40:00,11.22,11.24,11.11,11.11,3700.0,11.0947,11.1145,10.986,10.986,3700.0
2008-08-27 15:45:00,11.11,11.12,11.1,11.11,5700.0,10.986,10.9959,10.9761,10.986,5700.0
2008-08-27 15:50:00,11.11,11.14,11.11,11.11,3800.0,10.986,11.0156,10.986,10.986,3800.0
2008-08-27 15:55:00,11.11,11.22,11.11,11.18,5400.0,10.986,11.0947,10.986,11.0552,5400.0
2008-08-28 09:30:00,11.23,11.23,11.23,11.23,300.0,11.1046,11.1046,11.1046,11.1046,300.0
2008-08-28 09:35:00,11.19,11.35,11.15,11.29,5300.0,11.0651,11.2233,11.0255,11.164,5300.0
2008-08-28 09:40:00,11.29,11.3,11.08,11.27,6700.0,11.164,11.1739,10.9563,11.1442,6700.0
2008-08-28 09:45:00,11.21,11.21,11.17,11.17,2300.0,11.0849,11.0849,11.0453,11.0453,2300.0
2008-08-28 09:50:00,11.14,11.14,11.14,11.14,100.0,11.0156,11.0156,11.0156,11.0156,100.0
2008-08-28 09:55:00,11.15,11.22,11.12,11.12,3600.0,11.0255,11.0947,10.9959,10.9959,3600.0
2008-08-28 10:00:00,11.13,11.16,11.11,11.12,2000.0,11.0058,11.0354,10.986,10.9959,2000.0
2008-08-28 10:05:00,11.1,11.14,11.08,11.08,7200.0,10.9761,11.0156,10.9563,10.9563,7200.0
2008-08-28 10:10:00,11.06,11.1,11.01,11.05,3300.0,10.9365,10.9761,10.8871,10.9266,3300.0
2008-08-28 10:15:00,11.1,11.1,11.0,11.01,2600.0,10.9761,10.9761,10.8772,10.8871,2600.0
2008-08-28 10:20:00,11.03,11.12,11.0,11.01,6800.0,10.9069,10.9959,10.8772,10.8871,6800.0
2008-08-28 10:25:00,11.07,11.08,11.0,11.05,4600.0,10.9464,10.9563,10.8772,10.9266,4600.0
2008-08-28 10:30:00,11.04,11.07,11.01,11.04,4200.0,10.9168,10.9464,10.8871,10.9168,4200.0
2008-08-28 10:35:00,11.06,11.1,11.0,11.1,7000.0,10.9365,10.9761,10.8772,10.9761,7000.0
2008-08-28 10:40:00,11.1,11.1,11.06,11.07,1000.0,10.9761,10.9761,10.9365,10.9464,1000.0
2008-08-28 10:45:00,11.11,11.14,11.1,11.11,1300.0,10.986,11.0156,10.9761,10.986,1300.0
2008-08-28 10:50:00,11.1,11.18,11.03,11.18,5600.0,10.9761,11.0552,10.9069,11.0552,5600.0
2008-08-28 10:55:00,11.14,11.24,11.14,11.2,1500.0,11.0156,11.1145,11.0156,11.075,1500.0
2008-08-28 11:00:00,11.25,11.28,11.18,11.21,6000.0,11.1244,11.1541,11.0552,11.0849,6000.0
2008-08-28 11:05:00,11.27,11.27,11.24,11.27,1000.0,11.1442,11.1442,11.1145,11.1442,1000.0
2008-08-28 11:10:00,11.3,11.34,11.27,11.33,1800.0,11.1739,11.2134,11.1442,11.2035,1800.0
2008-08-28 11:15:00,11.33,11.46,11.25,11.27,12600.0,11.2035,11.3321,11.1244,11.1442,12600.0
2008-08-28 11:20:00,11.27,11.31,11.27,11.3,2200.0,11.1442,11.1837,11.1442,11.1739,2200.0
2008-08-28 11:25:00,11.29,11.34,11.27,11.34,4100.0,11.164,11.2134,11.1442,11.2134,4100.0
2008-08-28 11:30:00,11.33,11.33,11.25,11.29,4200.0,11.2035,11.2035,11.1244,11.164,4200.0
2008-08-28 11:35:00,11.28,11.3,11.26,11.26,1300.0,11.1541,11.1739,11.1343,11.1343,1300.0
2008-08-28 11:40:00,11.28,11.3,11.26,11.26,2900.0,11.1541,11.1739,11.1343,11.1343,2900.0
2008-08-28 11:45:00,11.3,11.3,11.25,11.28,5700.0,11.1739,11.1739,11.1244,11.1541,5700.0
2008-08-28 11:50:00,11.28,11.3,11.26,11.29,3200.0,11.1541,11.1739,11.1343,11.164,3200.0
2008-08-28 11:55:00,11.3,11.3,11.27,11.3,2800.0,11.1739,11.1739,11.1442,11.1739,2800.0
2008-08-28 12:00:00,11.3,11.4,11.29,11.34,12000.0,11.1739,11.2727,11.164,11.2134,12000.0
2008-08-28 12:05:00,11.35,11.35,11.31,11.34,1900.0,11.2233,11.2233,11.1837,11.2134,1900.0
2008-08-28 12:10:00,11.32,11.35,11.31,11.31,2100.0,11.1936,11.2233,11.1837,11.1837,2100.0
2008-08-28 12:15:00,11.34,11.35,11.32,11.34,3700.0,11.2134,11.2233,11.1936,11.2134,3700.0
2008-08-28 12:20:00,11.34,11.34,11.32,11.32,2200.0,11.2134,11.2134,11.1936,11.1936,2200.0
2008-08-28 12:25:00,11.33,11.34,11.3,11.3,4400.0,11.2035,11.2134,11.1739,11.1739,4400.0
2008-08-28 12:30:00,11.3,11.33,11.26,11.3,3200.0,11.1739,11.2035,11.1343,11.1739,3200.0
2008-08-28 12:35:00,11.29,11.3,11.27,11.27,2200.0,11.164,11.1739,11.1442,11.1442,2200.0
2008-08-28 12:40:00,11.3,11.34,11.29,11.31,1400.0,11.1739,11.2134,11.164,11.1837,1400.0
2008-08-28 12:45:00,11.29,11.34,11.29,11.34,700.0,11.164,11.2134,11.164,11.2134,700.0
2008-08-28 12:50:00,11.33,11.34,11.31,11.34,1800.0,11.2035,11.2134,11.1837,11.2134,1800.0
2008-08-28 12:55:00,11.34,11.39,11.29,11.39,6200.0,11.2134,11.2629,11.164,11.2629,6200.0
2008-08-28 13:00:00,11.39,11.42,11.36,11.36,2400.0,11.2629,11.2925,11.2332,11.2332,2400.0
2008-08-28 13:05:00,11.36,11.36,11.33,11.33,2000.0,11.2332,11.2332,11.2035,11.2035,2000.0
2008-08-28 13:10:00,11.37,11.37,11.37,11.37,100.0,11.2431,11.2431,11.2431,11.2431,100.0
2008-08-28 13:15:00,11.37,11.37,11.35,11.35,2600.0,11.2431,11.2431,11.2233,11.2233,2600.0
2008-08-28 13:20:00,11.37,11.45,11.37,11.41,4900.0,11.2431,11.3222,11.2431,11.2826,4900.0
2008-08-28 13:25:00,11.41,11.43,11.39,11.4,2800.0,11.2826,11.3024,11.2629,11.2727,2800.0
2008-08-28 13:30:00,11.42,11.45,11.4,11.43,3700.0,11.2925,11.3222,11.2727,11.3024,3700.0
2008-08-28 13:35:00,11.42,11.45,11.42,11.45,300.0,11.2925,11.3222,11.2925,11.3222,300.0
2008-08-28 13:40:00,11.45,11.45,11.43,11.45,600.0,11.3222,11.3222,11.3024,11.3222,600.0
2008-08-28 13:45:00,11.45,11.5,11.45,11.5,2100.0,11.3222,11.3716,11.3222,11.3716,2100.0
2008-08-28 13:50:00,11.5,11.51,11.49,11.49,400.0,11.3716,11.3815,11.3617,11.3617,400.0
2008-08-28 13:55:00,11.52,11.53,11.48,11.49,2600.0,11.3914,11.4013,11.3518,11.3617,2600.0
2008-08-28 14:00:00,11.49,11.5,11.46,11.47,1900.0,11.3617,11.3716,11.3321,11.342,1900.0
2008-08-28 14:05:00,11.45,11.46,11.44,11.46,1700.0,11.3222,11.3321,11.3123,11.3321,1700.0
2008-08-28 14:10:00,11.46,11.56,11.43,11.52,2000.0,11.3321,11.431,11.3024,11.3914,2000.0
2008-08-28 14:15:00,11.55,11.59,11.53,11.57,2100.0,11.4211,11.4606,11.4013,11.4408,2100.0
2008-08-28 14:20:00,11.55,11.6,11.53,11.59,3200.0,11.4211,11.4705,11.4013,11.4606,3200.0
2008-08-28 14:25:00,11.59,11.63,11.59,11.62,2400.0,11.4606,11.5002,11.4606,11.4903,2400.0
2008-08-28 14:30:00,11.63,11.68,11.6,11.62,5400.0,11.5002,11.5496,11.4705,11.4903,5400.0
2008-08-28 14:35:00,11.61,11.63,11.59,11.59,5700.0,11.4804,11.5002,11.4606,11.4606,5700.0
2008-08-28 14:40:00,11.6,11.6,11.57,11.57,700.0,11.4705,11.4705,11.4408,11.4408,700.0
2008-08-28 14:45:00,11.59,11.59,11.52,11.52,1300.0,11.4606,11.4606,11.3914,11.3914,1300.0
2008-08-28 14:50:00,11.55,11.56,11.55,11.56,500.0,11.4211,11.431,11.4211,11.431,500.0
2008-08-28 14:55:00,11.57,11.57,11.54,11.54,1200.0,11.4408,11.4408,11.4112,11.4112,1200.0
2008-08-28 15:00:00,11.55,11.55,11.44,11.52,5800.0,11.4211,11.4211,11.3123,11.3914,5800.0
2008-08-28 15:05:00,11.51,11.54,11.51,11.53,1300.0,11.3815,11.4112,11.3815,11.4013,1300.0
2008-08-28 15:10:00,11.56,11.56,11.54,11.54,1000.0,11.431,11.431,11.4112,11.4112,1000.0
2008-08-28 15:15:00,11.53,11.55,11.53,11.53,1400.0,11.4013,11.4211,11.4013,11.4013,1400.0
2008-08-28 15:20:00,11.52,11.55,11.52,11.55,500.0,11.3914,11.4211,11.3914,11.4211,500.0
2008-08-28 15:25:00,11.55,11.55,11.53,11.53,600.0,11.4211,11.4211,11.4013,11.4013,600.0
2008-08-28 15:30:00,11.54,11.55,11.51,11.51,1000.0,11.4112,11.4211,11.3815,11.3815,1000.0
2008-08-28 15:35:00,11.54,11.55,11.42,11.42,12800.0,11.4112,11.4211,11.2925,11.2925,12800.0
2008-08-28 15:40:00,11.49,11.54,11.42,11.44,3300.0,11.3617,11.4112,11.2925,11.3123,3300.0
2008-08-28 15:45:00,11.44,11.46,11.44,11.46,700.0,11.3123,11.3321,11.3123,11.3321,700.0
2008-08-28 15:50:00,11.49,11.53,11.47,11.52,1700.0,11.3617,11.4013,11.342,11.3914,1700.0
2008-08-28 15:55:00,11.53,11.58,11.4,11.43,24200.0,11.4013,11.4507,11.2727,11.3024,24200.0
2008-08-29 09:30:00,11.42,11.42,11.42,11.42,1300.0,11.2925,11.2925,11.2925,11.2925,1300.0
2008-08-29 09:35:00,11.55,11.55,11.5,11.5,1500.0,11.4211,11.4211,11.3716,11.3716,1500.0
2008-08-29 09:40:00,11.49,11.61,11.35,11.44,9100.0,11.3617,11.4804,11.2233,11.3123,9100.0
2008-08-29 09:45:00,11.45,11.55,11.43,11.55,3600.0,11.3222,11.4211,11.3024,11.4211,3600.0
2008-08-29 09:50:00,11.46,11.56,11.43,11.52,16300.0,11.3321,11.431,11.3024,11.3914,16300.0
2008-08-29 09:55:00,11.5,11.5,11.29,11.35,13800.0,11.3716,11.3716,11.164,11.2233,13800.0
2008-08-29 10:00:00,11.36,11.37,11.32,11.37,2100.0,11.2332,11.2431,11.1936,11.2431,2100.0
2008-08-29 10:05:00,11.36,11.38,11.25,11.25,5900.0,11.2332,11.253,11.1244,11.1244,5900.0
2008-08-29 10:10:00,11.27,11.33,11.26,11.33,900.0,11.1442,11.2035,11.1343,11.2035,900.0
2008-08-29 10:15:00,11.34,11.34,11.3,11.3,1600.0,11.2134,11.2134,11.1739,11.1739,1600.0
2008-08-29 10:20:00,11.29,11.32,11.29,11.3,1300.0,11.164,11.1936,11.164,11.1739,1300.0
2008-08-29 10:25:00,11.3,11.33,11.25,11.25,1800.0,11.1739,11.2035,11.1244,11.1244,1800.0
2008-08-29 10:30:00,11.27,11.28,11.14,11.21,4400.0,11.1442,11.1541,11.0156,11.0849,4400.0
2008-08-29 10:35:00,11.25,11.28,11.19,11.19,1300.0,11.1244,11.1541,11.0651,11.0651,1300.0
2008-08-29 10:40:00,11.22,11.22,11.08,11.09,4500.0,11.0947,11.0947,10.9563,10.9662,4500.0
2008-08-29 10:45:00,11.11,11.12,11.07,11.09,4100.0,10.986,10.9959,10.9464,10.9662,4100.0
2008-08-29 10:50:00,11.08,11.11,11.03,11.09,5100.0,10.9563,10.986,10.9069,10.9662,5100.0
2008-08-29 10:55:00,11.09,11.09,11.03,11.03,3200.0,10.9662,10.9662,10.9069,10.9069,3200.0
2008-08-29 11:00:00,11.08,11.08,10.95,10.97,7500.0,10.9563,10.9563,10.8278,10.8475,7500.0
2008-08-29 11:05:00,11.0,11.02,10.99,11.02,4700.0,10.8772,10.897,10.8673,10.897,4700.0
2008-08-29 11:10:00,11.02,11.03,11.0,11.01,1800.0,10.897,10.9069,10.8772,10.8871,1800.0
2008-08-29 11:15:00,11.03,11.05,11.02,11.05,2200.0,10.9069,10.9266,10.897,10.9266,2200.0
2008-08-29 11:20:00,11.05,11.06,11.0,11.0,8400.0,10.9266,10.9365,10.8772,10.8772,8400.0
2008-08-29 11:25:00,11.0,11.02,10.97,11.01,2300.0,10.8772,10.897,10.8475,10.8871,2300.0
2008-08-29 11:30:00,11.01,11.01,10.95,10.95,5800.0,10.8871,10.8871,10.8278,10.8278,5800.0
2008-08-29 11:35:00,10.95,10.97,10.7,10.85,27400.0,10.8278,10.8475,10.5806,10.7289,27400.0
2008-08-29 11:40:00,10.84,10.87,10.84,10.85,7300.0,10.719,10.7487,10.719,10.7289,7300.0
2008-08-29 11:45:00,10.88,10.88,10.85,10.86,400.0,10.7585,10.7585,10.7289,10.7388,400.0
2008-08-29 11:50:00,10.86,10.89,10.86,10.89,600.0,10.7388,10.7684,10.7388,10.7684,600.0
2008-08-29 11:55:00,10.89,10.9,10.85,10.87,2900.0,10.7684,10.7783,10.7289,10.7487,2900.0
2008-08-29 12:00:00,10.87,10.87,10.8,10.8,3100.0,10.7487,10.7487,10.6794,10.6794,3100.0
2008-08-29 12:05:00,10.8,10.83,10.79,10.79,3200.0,10.6794,10.7091,10.6695,10.6695,3200.0
2008-08-29 12:10:00,10.76,10.77,10.7,10.7,3000.0,10.6399,10.6498,10.5806,10.5806,3000.0
2008-08-29 12:15:00,10.7,10.76,10.7,10.71,11400.0,10.5806,10.6399,10.5806,10.5904,11400.0
2008-08-29 12:20:00,10.73,10.73,10.7,10.7,2200.0,10.6102,10.6102,10.5806,10.5806,2200.0
2008-08-29 12:25:00,10.71,10.71,10.65,10.65,3700.0,10.5904,10.5904,10.5311,10.5311,3700.0
2008-08-29 12:30:00,10.64,10.64,10.6,10.63,2500.0,10.5212,10.5212,10.4817,10.5113,2500.0
2008-08-29 12:35:00,10.63,10.63,10.61,10.61,3100.0,10.5113,10.5113,10.4916,10.4916,3100.0
2008-08-29 12:40:00,10.6,10.65,10.6,10.61,1100.0,10.4817,10.5311,10.4817,10.4916,1100.0
2008-08-29 12:45:00,10.62,10.64,10.61,10.61,2100.0,10.5014,10.5212,10.4916,10.4916,2100.0
2008-08-29 12:50:00,10.63,10.74,10.61,10.74,3700.0,10.5113,10.6201,10.4916,10.6201,3700.0
2008-08-29 12:55:00,10.71,10.71,10.7,10.7,500.0,10.5904,10.5904,10.5806,10.5806,500.0
2008-08-29 13:00:00,10.7,10.71,10.7,10.71,200.0,10.5806,10.5904,10.5806,10.5904,200.0
2008-08-29 13:05:00,10.72,10.72,10.72,10.72,400.0,10.6003,10.6003,10.6003,10.6003,400.0
2008-08-29 13:10:00,10.72,10.72,10.65,10.68,2600.0,10.6003,10.6003,10.5311,10.5608,2600.0
2008-08-29 13:15:00,10.67,10.67,10.64,10.64,900.0,10.5509,10.5509,10.5212,10.5212,900.0
2008-08-29 13:20:00,10.63,10.65,10.63,10.65,300.0,10.5113,10.5311,10.5113,10.5311,300.0
2008-08-29 13:25:00,10.64,10.69,10.63,10.64,16900.0,10.5212,10.5707,10.5113,10.5212,16900.0
2008-08-29 13:30:00,10.64,10.75,10.64,10.75,10500.0,10.5212,10.63,10.5212,10.63,10500.0
2008-08-29 13:35:00,10.75,10.77,10.72,10.73,2400.0,10.63,10.6498,10.6003,10.6102,2400.0
2008-08-29 13:40:00,10.75,10.76,10.75,10.76,200.0,10.63,10.6399,10.63,10.6399,200.0
2008-08-29 13:45:00,10.79,10.79,10.79,10.79,400.0,10.6695,10.6695,10.6695,10.6695,400.0
2008-08-29 13:50:00,10.77,10.8,10.77,10.79,4500.0,10.6498,10.6794,10.6498,10.6695,4500.0
2008-08-29 13:55:00,10.82,10.82,10.8,10.8,400.0,10.6992,10.6992,10.6794,10.6794,400.0
2008-08-29 14:00:00,10.83,10.83,10.82,10.82,900.0,10.7091,10.7091,10.6992,10.6992,900.0
2008-08-29 14:05:00,10.82,10.83,10.82,10.82,4300.0,10.6992,10.7091,10.6992,10.6992,4300.0
2008-08-29 14:10:00,10.82,10.83,10.82,10.82,400.0,10.6992,10.7091,10.6992,10.6992,400.0
2008-08-29 14:15:00,10.84,10.85,10.83,10.83,4200.0,10.719,10.7289,10.7091,10.7091,4200.0
2008-08-29 14:20:00,10.84,10.85,10.84,10.84,700.0,10.719,10.7289,10.719,10.719,700.0
2008-08-29 14:25:00,10.84,10.84,10.77,10.77,2200.0,10.719,10.719,10.6498,10.6498,2200.0
2008-08-29 14:30:00,10.77,10.81,10.77,10.79,1900.0,10.6498,10.6893,10.6498,10.6695,1900.0
2008-08-29 14:35:00,10.79,10.79,10.74,10.75,2800.0,10.6695,10.6695,10.6201,10.63,2800.0
2008-08-29 14:40:00,10.74,10.77,10.74,10.76,600.0,10.6201,10.6498,10.6201,10.6399,600.0
2008-08-29 14:45:00,10.77,10.8,10.75,10.75,6100.0,10.6498,10.6794,10.63,10.63,6100.0
2008-08-29 14:50:00,10.76,10.76,10.69,10.69,5900.0,10.6399,10.6399,10.5707,10.5707,5900.0
2008-08-29 14:55:00,10.66,10.69,10.66,10.69,400.0,10.541,10.5707,10.541,10.5707,400.0
2008-08-29 15:00:00,10.69,10.69,10.65,10.66,2300.0,10.5707,10.5707,10.5311,10.541,2300.0
2008-08-29 15:05:00,10.65,10.7,10.65,10.7,1100.0,10.5311,10.5806,10.5311,10.5806,1100.0
2008-08-29 15:10:00,10.68,10.68,10.64,10.67,1700.0,10.5608,10.5608,10.5212,10.5509,1700.0
2008-08-29 15:15:00,10.69,10.72,10.69,10.7,1500.0,10.5707,10.6003,10.5707,10.5806,1500.0
2008-08-29 15:20:00,10.68,10.7,10.68,10.69,1300.0,10.5608,10.5806,10.5608,10.5707,1300.0
2008-08-29 15:25:00,10.69,10.71,10.68,10.68,900.0,10.5707,10.5904,10.5608,10.5608,900.0
2008-08-29 15:30:00,10.68,10.71,10.66,10.7,1400.0,10.5608,10.5904,10.541,10.5806,1400.0
2008-08-29 15:35:00,10.69,10.75,10.69,10.75,1400.0,10.5707,10.63,10.5707,10.63,1400.0
2008-08-29 15:40:00,10.74,10.8,10.65,10.79,10700.0,10.6201,10.6794,10.5311,10.6695,10700.0
2008-08-29 15:45:00,10.78,10.78,10.75,10.76,2200.0,10.6597,10.6597,10.63,10.6399,2200.0
2008-08-29 15:50:00,10.77,10.85,10.77,10.81,17900.0,10.6498,10.7289,10.6498,10.6893,17900.0
2008-08-29 15:55:00,10.81,10.88,10.78,10.88,9900.0,10.6893,10.7585,10.6597,10.7585,9900.0
2008-09-02 09:30:00,11.12,11.21,11.06,11.06,5200.0,10.9959,11.0849,10.9365,10.9365,5200.0
2008-09-02 09:35:00,11.01,11.05,10.87,11.05,5900.0,10.8871,10.9266,10.7487,10.9266,5900.0
2008-09-02 09:40:00,11.1,11.1,10.81,11.08,11700.0,10.9761,10.9761,10.6893,10.9563,11700.0
2008-09-02 09:45:00,11.11,11.19,11.05,11.12,24200.0,10.986,11.0651,10.9266,10.9959,24200.0
2008-09-02 09:50:00,11.16,11.17,10.97,11.08,9500.0,11.0354,11.0453,10.8475,10.9563,9500.0
2008-09-02 09:55:00,11.09,11.13,11.01,11.05,6000.0,10.9662,11.0058,10.8871,10.9266,6000.0
2008-09-02 10:00:00,11.05,11.15,11.03,11.14,37900.0,10.9266,11.0255,10.9069,11.0156,37900.0
2008-09-02 10:05:00,11.13,11.17,11.06,11.1,10100.0,11.0058,11.0453,10.9365,10.9761,10100.0
2008-09-02 10:10:00,11.1,11.1,11.05,11.1,6500.0,10.9761,10.9761,10.9266,10.9761,6500.0
2008-09-02 10:15:00,11.1,11.1,11.09,11.1,400.0,10.9761,10.9761,10.9662,10.9761,400.0
2008-09-02 10:20:00,11.07,11.18,11.05,11.1,21200.0,10.9464,11.0552,10.9266,10.9761,21200.0
2008-09-02 10:25:00,11.1,11.13,11.08,11.13,39000.0,10.9761,11.0058,10.9563,11.0058,39000.0
2008-09-02 10:30:00,11.12,11.14,11.09,11.1,11500.0,10.9959,11.0156,10.9662,10.9761,11500.0
2008-09-02 10:35:00,11.1,11.13,11.06,11.1,1700.0,10.9761,11.0058,10.9365,10.9761,1700.0
2008-09-02 10:40:00,11.12,11.12,11.06,11.1,40000.0,10.9959,10.9959,10.9365,10.9761,40000.0
2008-09-02 10:45:00,11.1,11.1,10.97,11.08,25500.0,10.9761,10.9761,10.8475,10.9563,25500.0
2008-09-02 10:50:00,11.09,11.12,11.07,11.1,64700.0,10.9662,10.9959,10.9464,10.9761,64700.0
2008-09-02 10:55:00,11.09,11.1,11.05,11.07,34900.0,10.9662,10.9761,10.9266,10.9464,34900.0
2008-09-02 11:00:00,11.09,11.18,11.03,11.14,24800.0,10.9662,11.0552,10.9069,11.0156,24800.0
2008-09-02 11:05:00,11.12,11.17,11.1,11.15,21000.0,10.9959,11.0453,10.9761,11.0255,21000.0
2008-09-02 11:10:00,11.13,11.16,11.08,11.11,43700.0,11.0058,11.0354,10.9563,10.986,43700.0
2008-09-02 11:15:00,11.11,11.12,11.01,11.01,16600.0,10.986,10.9959,10.8871,10.8871,16600.0
2008-09-02 11:20:00,11.01,11.1,11.0,11.04,34300.0,10.8871,10.9761,10.8772,10.9168,34300.0
2008-09-02 11:25:00,11.05,11.1,11.03,11.1,6000.0,10.9266,10.9761,10.9069,10.9761,6000.0
2008-09-02 11:30:00,11.07,11.08,11.05,11.05,4400.0,10.9464,10.9563,10.9266,10.9266,4400.0
2008-09-02 11:35:00,11.05,11.15,11.05,11.14,25400.0,10.9266,11.0255,10.9266,11.0156,25400.0
2008-09-02 11:40:00,11.14,11.15,11.13,11.13,900.0,11.0156,11.0255,11.0058,11.0058,900.0
2008-09-02 11:45:00,11.13,11.14,11.11,11.13,2100.0,11.0058,11.0156,10.986,11.0058,2100.0
2008-09-02 11:50:00,11.12,11.13,11.05,11.13,25000.0,10.9959,11.0058,10.9266,11.0058,25000.0
2008-09-02 11:55:00,11.11,11.13,11.1,11.12,3300.0,10.986,11.0058,10.9761,10.9959,3300.0
2008-09-02 12:00:00,11.12,11.12,11.1,11.1,500.0,10.9959,10.9959,10.9761,10.9761,500.0
2008-09-02 12:05:00,11.1,11.11,11.1,11.11,300.0,10.9761,10.986,10.9761,10.986,300.0
2008-09-02 12:10:00,11.1,11.12,11.07,11.07,6600.0,10.9761,10.9959,10.9464,10.9464,6600.0
2008-09-02 12:15:00,11.07,11.1,11.06,11.09,1800.0,10.9464,10.9761,10.9365,10.9662,1800.0
2008-09-02 12:20:00,11.1,11.1,11.07,11.09,8400.0,10.9761,10.9761,10.9464,10.9662,8400.0
2008-09-02 12:25:00,11.09,11.1,11.07,11.07,2900.0,10.9662,10.9761,10.9464,10.9464,2900.0
2008-09-02 12:30:00,11.07,11.13,11.07,11.13,22800.0,10.9464,11.0058,10.9464,11.0058,22800.0
2008-09-02 12:35:00,11.11,11.14,11.1,11.13,5900.0,10.986,11.0156,10.9761,11.0058,5900.0
2008-09-02 12:40:00,11.13,11.13,11.1,11.11,11000.0,11.0058,11.0058,10.9761,10.986,11000.0
2008-09-02 12:45:00,11.14,11.14,11.11,11.13,1700.0,11.0156,11.0156,10.986,11.0058,1700.0
2008-09-02 12:50:00,11.13,11.14,11.11,11.12,900.0,11.0058,11.0156,10.986,10.9959,900.0
2008-09-02 12:55:00,11.12,11.13,11.12,11.12,1900.0,10.9959,11.0058,10.9959,10.9959,1900.0
2008-09-02 13:00:00,11.12,11.12,11.12,11.12,0.0,10.9959,10.9959,10.9959,10.9959,0.0
2008-09-02 13:05:00,11.12,11.13,11.11,11.12,1400.0,10.9959,11.0058,10.986,10.9959,1400.0
2008-09-02 13:10:00,11.11,11.13,11.1,11.12,6700.0,10.986,11.0058,10.9761,10.9959,6700.0
2008-09-02 13:15:00,11.12,11.13,11.1,11.1,4500.0,10.9959,11.0058,10.9761,10.9761,4500.0
2008-09-02 13:20:00,11.1,11.12,11.1,11.11,11200.0,10.9761,10.9959,10.9761,10.986,11200.0
2008-09-02 13:25:00,11.11,11.13,11.1,11.11,7100.0,10.986,11.0058,10.9761,10.986,7100.0
2008-09-02 13:30:00,11.12,11.13,11.1,11.12,7100.0,10.9959,11.0058,10.9761,10.9959,7100.0
2008-09-02 13:35:00,11.11,11.16,11.11,11.14,11200.0,10.986,11.0354,10.986,11.0156,11200.0
2008-09-02 13:40:00,11.14,11.14,11.1,11.1,21000.0,11.0156,11.0156,10.9761,10.9761,21000.0
2008-09-02 13:45:00,11.1,11.11,11.09,11.09,49900.0,10.9761,10.986,10.9662,10.9662,49900.0
2008-09-02 13:50:00,11.09,11.14,11.05,11.1,45500.0,10.9662,11.0156,10.9266,10.9761,45500.0
2008-09-02 13:55:00,11.13,11.14,11.08,11.13,20000.0,11.0058,11.0156,10.9563,11.0058,20000.0
2008-09-02 14:00:00,11.13,11.13,11.1,11.1,9600.0,11.0058,11.0058,10.9761,10.9761,9600.0
2008-09-02 14:05:00,11.13,11.14,11.1,11.12,28700.0,11.0058,11.0156,10.9761,10.9959,28700.0
2008-09-02 14:10:00,11.12,11.13,11.1,11.11,4300.0,10.9959,11.0058,10.9761,10.986,4300.0
2008-09-02 14:15:00,11.12,11.15,11.12,11.15,28300.0,10.9959,11.0255,10.9959,11.0255,28300.0
2008-09-02 14:20:00,11.14,11.15,11.13,11.14,6200.0,11.0156,11.0255,11.0058,11.0156,6200.0
2008-09-02 14:25:00,11.15,11.16,11.14,11.14,5800.0,11.0255,11.0354,11.0156,11.0156,5800.0
2008-09-02 14:30:00,11.14,11.2,11.14,11.2,21800.0,11.0156,11.075,11.0156,11.075,21800.0
2008-09-02 14:35:00,11.21,11.25,11.17,11.2,9000.0,11.0849,11.1244,11.0453,11.075,9000.0
2008-09-02 14:40:00,11.2,11.22,11.19,11.21,3900.0,11.075,11.0947,11.0651,11.0849,3900.0
2008-09-02 14:45:00,11.22,11.22,11.15,11.17,10100.0,11.0947,11.0947,11.0255,11.0453,10100.0
2008-09-02 14:50:00,11.15,11.2,11.15,11.16,7100.0,11.0255,11.075,11.0255,11.0354,7100.0
2008-09-02 14:55:00,11.19,11.2,11.15,11.15,12500.0,11.0651,11.075,11.0255,11.0255,12500.0
2008-09-02 15:00:00,11.11,11.13,11.11,11.11,2500.0,10.986,11.0058,10.986,10.986,2500.0
2008-09-02 15:05:00,11.11,11.13,11.09,11.09,12100.0,10.986,11.0058,10.9662,10.9662,12100.0
2008-09-02 15:10:00,11.09,11.15,11.09,11.14,32100.0,10.9662,11.0255,10.9662,11.0156,32100.0
2008-09-02 15:15:00,11.15,11.16,11.12,11.16,3100.0,11.0255,11.0354,10.9959,11.0354,3100.0
2008-09-02 15:20:00,11.16,11.17,11.15,11.17,500.0,11.0354,11.0453,11.0255,11.0453,500.0
2008-09-02 15:25:00,11.16,11.17,11.15,11.17,10000.0,11.0354,11.0453,11.0255,11.0453,10000.0
2008-09-02 15:30:00,11.18,11.25,11.18,11.24,26900.0,11.0552,11.1244,11.0552,11.1145,26900.0
2008-09-02 15:35:00,11.27,11.34,11.25,11.3,92700.0,11.1442,11.2134,11.1244,11.1739,92700.0
2008-09-02 15:40:00,11.33,11.33,11.3,11.31,3100.0,11.2035,11.2035,11.1739,11.1837,3100.0
2008-09-02 15:45:00,11.31,11.32,11.3,11.3,1800.0,11.1837,11.1936,11.1739,11.1739,1800.0
2008-09-02 15:50:00,11.3,11.36,11.3,11.33,2100.0,11.1739,11.2332,11.1739,11.2035,2100.0
2008-09-02 15:55:00,11.36,11.45,11.34,11.43,25000.0,11.2332,11.3222,11.2134,11.3024,25000.0
2008-09-03 09:30:00,11.46,11.46,11.25,11.3,1400.0,11.3321,11.3321,11.1244,11.1739,1400.0
2008-09-03 09:35:00,11.37,11.4,11.22,11.23,16600.0,11.2431,11.2727,11.0947,11.1046,16600.0
2008-09-03 09:40:00,11.25,11.32,11.21,11.3,6500.0,11.1244,11.1936,11.0849,11.1739,6500.0
2008-09-03 09:45:00,11.3,11.35,11.28,11.3,9200.0,11.1739,11.2233,11.1541,11.1739,9200.0
2008-09-03 09:50:00,11.36,11.4,11.29,11.29,6000.0,11.2332,11.2727,11.164,11.164,6000.0
2008-09-03 09:55:00,11.34,11.37,11.27,11.3,5100.0,11.2134,11.2431,11.1442,11.1739,5100.0
2008-09-03 10:00:00,11.28,11.3,11.26,11.28,5100.0,11.1541,11.1739,11.1343,11.1541,5100.0
2008-09-03 10:05:00,11.29,11.3,11.18,11.23,13400.0,11.164,11.1739,11.0552,11.1046,13400.0
2008-09-03 10:10:00,11.19,11.24,11.09,11.16,82800.0,11.0651,11.1145,10.9662,11.0354,82800.0
2008-09-03 10:15:00,11.15,11.23,11.15,11.17,3300.0,11.0255,11.1046,11.0255,11.0453,3300.0
2008-09-03 10:20:00,11.17,11.24,11.17,11.23,1900.0,11.0453,11.1145,11.0453,11.1046,1900.0
2008-09-03 10:25:00,11.23,11.28,11.15,11.18,11900.0,11.1046,11.1541,11.0255,11.0552,11900.0
2008-09-03 10:30:00,11.18,11.38,11.18,11.25,4300.0,11.0552,11.253,11.0552,11.1244,4300.0
2008-09-03 10:35:00,11.29,11.35,11.29,11.34,3500.0,11.164,11.2233,11.164,11.2134,3500.0
2008-09-03 10:40:00,11.35,11.36,11.32,11.36,10200.0,11.2233,11.2332,11.1936,11.2332,10200.0
2008-09-03 10:45:00,11.36,11.4,11.35,11.37,2400.0,11.2332,11.2727,11.2233,11.2431,2400.0
2008-09-03 10:50:00,11.37,11.43,11.37,11.43,7900.0,11.2431,11.3024,11.2431,11.3024,7900.0
2008-09-03 10:55:00,11.42,11.42,11.41,11.41,500.0,11.2925,11.2925,11.2826,11.2826,500.0
2008-09-03 11:00:00,11.42,11.45,11.39,11.39,7100.0,11.2925,11.3222,11.2629,11.2629,7100.0
2008-09-03 11:05:00,11.39,11.43,11.39,11.42,800.0,11.2629,11.3024,11.2629,11.2925,800.0
2008-09-03 11:10:00,11.42,11.43,11.39,11.41,1400.0,11.2925,11.3024,11.2629,11.2826,1400.0
2008-09-03 11:15:00,11.39,11.39,11.25,11.32,19700.0,11.2629,11.2629,11.1244,11.1936,19700.0
2008-09-03 11:20:00,11.31,11.34,11.29,11.3,1100.0,11.1837,11.2134,11.164,11.1739,1100.0
2008-09-03 11:25:00,11.28,11.28,11.23,11.27,53200.0,11.1541,11.1541,11.1046,11.1442,53200.0
2008-09-03 11:30:00,11.27,11.27,11.22,11.24,2200.0,11.1442,11.1442,11.0947,11.1145,2200.0
2008-09-03 11:35:00,11.24,11.27,11.19,11.22,6100.0,11.1145,11.1442,11.0651,11.0947,6100.0
2008-09-03 11:40:00,11.23,11.25,11.2,11.25,3700.0,11.1046,11.1244,11.075,11.1244,3700.0
2008-09-03 11:45:00,11.27,11.27,11.25,11.25,1000.0,11.1442,11.1442,11.1244,11.1244,1000.0
2008-09-03 11:50:00,11.23,11.23,11.21,11.22,1200.0,11.1046,11.1046,11.0849,11.0947,1200.0
2008-09-03 11:55:00,11.21,11.21,11.16,11.21,5700.0,11.0849,11.0849,11.0354,11.0849,5700.0
2008-09-03 12:00:00,11.2,11.2,11.2,11.2,400.0,11.075,11.075,11.075,11.075,400.0
2008-09-03 12:05:00,11.21,11.23,11.21,11.23,1700.0,11.0849,11.1046,11.0849,11.1046,1700.0
2008-09-03 12:10:00,11.22,11.22,11.19,11.21,19500.0,11.0947,11.0947,11.0651,11.0849,19500.0
2008-09-03 12:15:00,11.21,11.22,11.18,11.21,6200.0,11.0849,11.0947,11.0552,11.0849,6200.0
2008-09-03 12:20:00,11.22,11.23,11.19,11.2,17500.0,11.0947,11.1046,11.0651,11.075,17500.0
2008-09-03 12:25:00,11.18,11.2,11.18,11.2,2100.0,11.0552,11.075,11.0552,11.075,2100.0
2008-09-03 12:30:00,11.19,11.19,11.17,11.18,600.0,11.0651,11.0651,11.0453,11.0552,600.0
2008-09-03 12:35:00,11.18,11.25,11.18,11.25,8200.0,11.0552,11.1244,11.0552,11.1244,8200.0
2008-09-03 12:40:00,11.25,11.25,11.24,11.25,40500.0,11.1244,11.1244,11.1145,11.1244,40500.0
2008-09-03 12:45:00,11.27,11.27,11.23,11.26,7100.0,11.1442,11.1442,11.1046,11.1343,7100.0
2008-09-03 12:50:00,11.26,11.26,11.25,11.26,300.0,11.1343,11.1343,11.1244,11.1343,300.0
2008-09-03 12:55:00,11.25,11.26,11.25,11.26,200.0,11.1244,11.1343,11.1244,11.1343,200.0
2008-09-03 13:00:00,11.27,11.27,11.21,11.21,8600.0,11.1442,11.1442,11.0849,11.0849,8600.0
2008-09-03 13:05:00,11.22,11.23,11.21,11.23,4100.0,11.0947,11.1046,11.0849,11.1046,4100.0
2008-09-03 13:10:00,11.23,11.33,11.19,11.33,14600.0,11.1046,11.2035,11.0651,11.2035,14600.0
2008-09-03 13:15:00,11.34,11.35,11.21,11.29,4000.0,11.2134,11.2233,11.0849,11.164,4000.0
2008-09-03 13:20:00,11.31,11.31,11.25,11.25,3200.0,11.1837,11.1837,11.1244,11.1244,3200.0
2008-09-03 13:25:00,11.24,11.24,11.2,11.22,1500.0,11.1145,11.1145,11.075,11.0947,1500.0
2008-09-03 13:30:00,11.21,11.23,11.2,11.2,1100.0,11.0849,11.1046,11.075,11.075,1100.0
2008-09-03 13:35:00,11.2,11.22,11.2,11.22,800.0,11.075,11.0947,11.075,11.0947,800.0
2008-09-03 13:40:00,11.22,11.22,11.22,11.22,100.0,11.0947,11.0947,11.0947,11.0947,100.0
2008-09-03 13:45:00,11.22,11.27,11.22,11.25,1200.0,11.0947,11.1442,11.0947,11.1244,1200.0
2008-09-03 13:50:00,11.27,11.29,11.25,11.27,1300.0,11.1442,11.164,11.1244,11.1442,1300.0
2008-09-03 13:55:00,11.27,11.27,11.27,11.27,300.0,11.1442,11.1442,11.1442,11.1442,300.0
2008-09-03 14:00:00,11.25,11.27,11.23,11.27,8200.0,11.1244,11.1442,11.1046,11.1442,8200.0
2008-09-03 14:05:00,11.25,11.25,11.2,11.22,24600.0,11.1244,11.1244,11.075,11.0947,24600.0
2008-09-03 14:10:00,11.21,11.22,11.14,11.14,13500.0,11.0849,11.0947,11.0156,11.0156,13500.0
2008-09-03 14:15:00,11.16,11.23,11.16,11.23,11700.0,11.0354,11.1046,11.0354,11.1046,11700.0
2008-09-03 14:20:00,11.22,11.23,11.2,11.21,23600.0,11.0947,11.1046,11.075,11.0849,23600.0
2008-09-03 14:25:00,11.21,11.21,11.2,11.2,3000.0,11.0849,11.0849,11.075,11.075,3000.0
2008-09-03 14:30:00,11.2,11.22,11.2,11.22,3500.0,11.075,11.0947,11.075,11.0947,3500.0
2008-09-03 14:35:00,11.22,11.28,11.2,11.28,20400.0,11.0947,11.1541,11.075,11.1541,20400.0
2008-09-03 14:40:00,11.27,11.27,11.25,11.27,9700.0,11.1442,11.1442,11.1244,11.1442,9700.0
2008-09-03 14:45:00,11.27,11.27,11.22,11.22,6200.0,11.1442,11.1442,11.0947,11.0947,6200.0
2008-09-03 14:50:00,11.23,11.23,11.21,11.23,2100.0,11.1046,11.1046,11.0849,11.1046,2100.0
2008-09-03 14:55:00,11.22,11.29,11.22,11.25,25800.0,11.0947,11.164,11.0947,11.1244,25800.0
2008-09-03 15:00:00,11.28,11.29,11.27,11.28,12800.0,11.1541,11.164,11.1442,11.1541,12800.0
2008-09-03 15:05:00,11.3,11.3,11.26,11.27,2000.0,11.1739,11.1739,11.1343,11.1442,2000.0
2008-09-03 15:10:00,11.29,11.33,11.29,11.32,10700.0,11.164,11.2035,11.164,11.1936,10700.0
2008-09-03 15:15:00,11.32,11.32,11.31,11.31,2100.0,11.1936,11.1936,11.1837,11.1837,2100.0
2008-09-03 15:20:00,11.3,11.5,11.3,11.49,18500.0,11.1739,11.3716,11.1739,11.3617,18500.0
2008-09-03 15:25:00,11.49,11.51,11.4,11.4,14400.0,11.3617,11.3815,11.2727,11.2727,14400.0
2008-09-03 15:30:00,11.39,11.49,11.32,11.42,43800.0,11.2629,11.3617,11.1936,11.2925,43800.0
2008-09-03 15:35:00,11.4,11.42,11.35,11.39,29100.0,11.2727,11.2925,11.2233,11.2629,29100.0
2008-09-03 15:40:00,11.4,11.4,11.36,11.37,1800.0,11.2727,11.2727,11.2332,11.2431,1800.0
2008-09-03 15:45:00,11.38,11.4,11.32,11.37,14900.0,11.253,11.2727,11.1936,11.2431,14900.0
2008-09-03 15:50:00,11.34,11.37,11.31,11.32,1500.0,11.2134,11.2431,11.1837,11.1936,1500.0
2008-09-03 15:55:00,11.34,11.39,11.32,11.35,11500.0,11.2134,11.2629,11.1936,11.2233,11500.0
2008-09-04 09:30:00,11.08,11.24,11.03,11.11,9600.0,10.9563,11.1145,10.9069,10.986,9600.0
2008-09-04 09:35:00,11.11,11.14,11.07,11.14,3700.0,10.986,11.0156,10.9464,11.0156,3700.0
2008-09-04 09:40:00,11.14,11.34,11.1,11.25,7400.0,11.0156,11.2134,10.9761,11.1244,7400.0
2008-09-04 09:45:00,11.27,11.36,11.27,11.28,900.0,11.1442,11.2332,11.1442,11.1541,900.0
2008-09-04 09:50:00,11.27,11.35,11.27,11.31,1400.0,11.1442,11.2233,11.1442,11.1837,1400.0
2008-09-04 09:55:00,11.3,11.43,11.25,11.28,3800.0,11.1739,11.3024,11.1244,11.1541,3800.0
2008-09-04 10:00:00,11.28,11.34,11.25,11.34,2200.0,11.1541,11.2134,11.1244,11.2134,2200.0
2008-09-04 10:05:00,11.31,11.33,11.26,11.28,700.0,11.1837,11.2035,11.1343,11.1541,700.0
2008-09-04 10:10:00,11.28,11.39,11.26,11.37,7300.0,11.1541,11.2629,11.1343,11.2431,7300.0
2008-09-04 10:15:00,11.29,11.33,11.25,11.25,4500.0,11.164,11.2035,11.1244,11.1244,4500.0
2008-09-04 10:20:00,11.25,11.26,11.12,11.2,15400.0,11.1244,11.1343,10.9959,11.075,15400.0
2008-09-04 10:25:00,11.18,11.24,11.17,11.24,2100.0,11.0552,11.1145,11.0453,11.1145,2100.0
2008-09-04 10:30:00,11.23,11.29,11.2,11.25,5800.0,11.1046,11.164,11.075,11.1244,5800.0
2008-09-04 10:35:00,11.25,11.33,11.21,11.3,11600.0,11.1244,11.2035,11.0849,11.1739,11600.0
2008-09-04 10:40:00,11.27,11.29,11.2,11.22,13200.0,11.1442,11.164,11.075,11.0947,13200.0
2008-09-04 10:45:00,11.22,11.24,11.05,11.06,8700.0,11.0947,11.1145,10.9266,10.9365,8700.0
2008-09-04 10:50:00,11.1,11.18,11.09,11.18,15200.0,10.9761,11.0552,10.9662,11.0552,15200.0
2008-09-04 10:55:00,11.15,11.2,11.11,11.18,13400.0,11.0255,11.075,10.986,11.0552,13400.0
2008-09-04 11:00:00,11.17,11.18,11.12,11.14,1800.0,11.0453,11.0552,10.9959,11.0156,1800.0
2008-09-04 11:05:00,11.14,11.21,11.11,11.11,5900.0,11.0156,11.0849,10.986,10.986,5900.0
2008-09-04 11:10:00,11.12,11.19,11.11,11.14,9900.0,10.9959,11.0651,10.986,11.0156,9900.0
2008-09-04 11:15:00,11.15,11.19,11.15,11.18,6900.0,11.0255,11.0651,11.0255,11.0552,6900.0
2008-09-04 11:20:00,11.15,11.18,11.09,11.11,4700.0,11.0255,11.0552,10.9662,10.986,4700.0
2008-09-04 11:25:00,11.1,11.14,11.09,11.1,1900.0,10.9761,11.0156,10.9662,10.9761,1900.0
2008-09-04 11:30:00,11.11,11.16,11.1,11.1,4300.0,10.986,11.0354,10.9761,10.9761,4300.0
2008-09-04 11:35:00,11.1,11.16,11.04,11.12,5100.0,10.9761,11.0354,10.9168,10.9959,5100.0
2008-09-04 11:40:00,11.14,11.16,11.12,11.15,2100.0,11.0156,11.0354,10.9959,11.0255,2100.0
2008-09-04 11:45:00,11.15,11.16,11.06,11.09,10400.0,11.0255,11.0354,10.9365,10.9662,10400.0
2008-09-04 11:50:00,11.09,11.1,10.99,11.02,3000.0,10.9662,10.9761,10.8673,10.897,3000.0
2008-09-04 11:55:00,11.0,11.09,11.0,11.04,3700.0,10.8772,10.9662,10.8772,10.9168,3700.0
2008-09-04 12:00:00,11.06,11.07,11.04,11.07,1000.0,10.9365,10.9464,10.9168,10.9464,1000.0
2008-09-04 12:05:00,11.06,11.11,11.04,11.11,900.0,10.9365,10.986,10.9168,10.986,900.0
2008-09-04 12:10:00,11.1,11.1,11.1,11.1,300.0,10.9761,10.9761,10.9761,10.9761,300.0
2008-09-04 12:15:00,11.09,11.1,11.07,11.07,800.0,10.9662,10.9761,10.9464,10.9464,800.0
2008-09-04 12:20:00,11.07,11.09,11.0,11.03,9300.0,10.9464,10.9662,10.8772,10.9069,9300.0
2008-09-04 12:25:00,11.03,11.17,11.03,11.08,10300.0,10.9069,11.0453,10.9069,10.9563,10300.0
2008-09-04 12:30:00,11.05,11.1,11.05,11.1,2800.0,10.9266,10.9761,10.9266,10.9761,2800.0
2008-09-04 12:35:00,11.06,11.09,11.0,11.02,5300.0,10.9365,10.9662,10.8772,10.897,5300.0
2008-09-04 12:40:00,10.99,11.0,10.97,10.98,900.0,10.8673,10.8772,10.8475,10.8574,900.0
2008-09-04 12:45:00,10.98,11.02,10.94,10.95,6000.0,10.8574,10.897,10.8179,10.8278,6000.0
2008-09-04 12:50:00,10.94,11.02,10.86,10.96,28400.0,10.8179,10.897,10.7388,10.8377,28400.0
2008-09-04 12:55:00,10.94,10.95,10.89,10.91,8600.0,10.8179,10.8278,10.7684,10.7882,8600.0
2008-09-04 13:00:00,10.93,11.09,10.93,11.05,2900.0,10.808,10.9662,10.808,10.9266,2900.0
2008-09-04 13:05:00,11.05,11.14,11.05,11.06,7600.0,10.9266,11.0156,10.9266,10.9365,7600.0
2008-09-04 13:10:00,11.03,11.17,11.03,11.13,3100.0,10.9069,11.0453,10.9069,11.0058,3100.0
2008-09-04 13:15:00,11.15,11.2,11.15,11.17,2200.0,11.0255,11.075,11.0255,11.0453,2200.0
2008-09-04 13:20:00,11.14,11.2,11.09,11.2,6900.0,11.0156,11.075,10.9662,11.075,6900.0
2008-09-04 13:25:00,11.16,11.16,11.06,11.08,2800.0,11.0354,11.0354,10.9365,10.9563,2800.0
2008-09-04 13:30:00,11.08,11.15,11.07,11.07,5900.0,10.9563,11.0255,10.9464,10.9464,5900.0
2008-09-04 13:35:00,11.08,11.09,11.06,11.09,1600.0,10.9563,10.9662,10.9365,10.9662,1600.0
2008-09-04 13:40:00,11.1,11.12,11.1,11.12,700.0,10.9761,10.9959,10.9761,10.9959,700.0
2008-09-04 13:45:00,11.13,11.13,11.12,11.12,700.0,11.0058,11.0058,10.9959,10.9959,700.0
2008-09-04 13:50:00,11.12,11.18,11.12,11.18,1300.0,10.9959,11.0552,10.9959,11.0552,1300.0
2008-09-04 13:55:00,11.18,11.19,11.18,11.18,2200.0,11.0552,11.0651,11.0552,11.0552,2200.0
2008-09-04 14:00:00,11.19,11.25,11.19,11.2,7700.0,11.0651,11.1244,11.0651,11.075,7700.0
2008-09-04 14:05:00,11.18,11.21,11.13,11.13,1500.0,11.0552,11.0849,11.0058,11.0058,1500.0
2008-09-04 14:10:00,11.14,11.15,11.08,11.08,2200.0,11.0156,11.0255,10.9563,10.9563,2200.0
2008-09-04 14:15:00,11.07,11.14,11.07,11.11,5700.0,10.9464,11.0156,10.9464,10.986,5700.0
2008-09-04 14:20:00,11.08,11.09,11.04,11.04,2400.0,10.9563,10.9662,10.9168,10.9168,2400.0
2008-09-04 14:25:00,11.06,11.08,11.05,11.08,1000.0,10.9365,10.9563,10.9266,10.9563,1000.0
2008-09-04 14:30:00,11.07,11.07,10.98,10.98,4700.0,10.9464,10.9464,10.8574,10.8574,4700.0
2008-09-04 14:35:00,10.99,10.99,10.85,10.92,3200.0,10.8673,10.8673,10.7289,10.7981,3200.0
2008-09-04 14:40:00,10.93,10.98,10.93,10.97,2800.0,10.808,10.8574,10.808,10.8475,2800.0
2008-09-04 14:45:00,10.98,10.99,10.97,10.98,6700.0,10.8574,10.8673,10.8475,10.8574,6700.0
2008-09-04 14:50:00,10.98,11.0,10.95,10.98,5500.0,10.8574,10.8772,10.8278,10.8574,5500.0
2008-09-04 14:55:00,10.98,10.99,10.89,10.89,8900.0,10.8574,10.8673,10.7684,10.7684,8900.0
2008-09-04 15:00:00,10.94,10.99,10.85,10.85,13200.0,10.8179,10.8673,10.7289,10.7289,13200.0
2008-09-04 15:05:00,10.89,10.91,10.74,10.75,12100.0,10.7684,10.7882,10.6201,10.63,12100.0
2008-09-04 15:10:00,10.77,10.79,10.73,10.78,8700.0,10.6498,10.6695,10.6102,10.6597,8700.0
2008-09-04 15:15:00,10.77,10.94,10.73,10.73,10300.0,10.6498,10.8179,10.6102,10.6102,10300.0
2008-09-04 15:20:00,10.73,10.81,10.73,10.81,2800.0,10.6102,10.6893,10.6102,10.6893,2800.0
2008-09-04 15:25:00,10.81,10.84,10.79,10.82,9900.0,10.6893,10.719,10.6695,10.6992,9900.0
2008-09-04 15:30:00,10.82,10.83,10.69,10.83,5200.0,10.6992,10.7091,10.5707,10.7091,5200.0
2008-09-04 15:35:00,10.82,10.86,10.72,10.83,10400.0,10.6992,10.7388,10.6003,10.7091,10400.0
2008-09-04 15:40:00,10.82,10.84,10.72,10.83,28500.0,10.6992,10.719,10.6003,10.7091,28500.0
2008-09-04 15:45:00,10.81,10.97,10.81,10.91,13600.0,10.6893,10.8475,10.6893,10.7882,13600.0
2008-09-04 15:50:00,10.92,11.05,10.89,10.98,33600.0,10.7981,10.9266,10.7684,10.8574,33600.0
2008-09-04 15:55:00,10.96,11.13,10.93,11.02,40600.0,10.8377,11.0058,10.808,10.897,40600.0
2008-09-05 09:30:00,11.6,11.75,10.68,11.09,38900.0,11.4705,11.6188,10.5608,10.9662,38900.0
2008-09-05 09:35:00,11.06,11.22,10.81,11.08,9000.0,10.9365,11.0947,10.6893,10.9563,9000.0
2008-09-05 09:40:00,11.1,11.36,11.0,11.35,8500.0,10.9761,11.2332,10.8772,11.2233,8500.0
2008-09-05 09:45:00,11.36,11.68,11.36,11.65,11800.0,11.2332,11.5496,11.2332,11.5199,11800.0
2008-09-05 09:50:00,11.66,11.95,11.61,11.66,35100.0,11.5298,11.8166,11.4804,11.5298,35100.0
2008-09-05 09:55:00,11.69,11.85,11.69,11.81,15600.0,11.5595,11.7177,11.5595,11.6782,15600.0
2008-09-05 10:00:00,11.81,11.87,11.81,11.86,12700.0,11.6782,11.7375,11.6782,11.7276,12700.0
2008-09-05 10:05:00,11.85,11.85,11.57,11.57,24900.0,11.7177,11.7177,11.4408,11.4408,24900.0
2008-09-05 10:10:00,11.55,11.75,11.54,11.74,9300.0,11.4211,11.6188,11.4112,11.6089,9300.0
2008-09-05 10:15:00,11.75,11.83,11.7,11.83,7100.0,11.6188,11.6979,11.5694,11.6979,7100.0
2008-09-05 10:20:00,11.83,11.85,11.55,11.65,15500.0,11.6979,11.7177,11.4211,11.5199,15500.0
2008-09-05 10:25:00,11.69,11.8,11.68,11.78,8600.0,11.5595,11.6683,11.5496,11.6485,8600.0
2008-09-05 10:30:00,11.76,11.9,11.76,11.85,9300.0,11.6287,11.7672,11.6287,11.7177,9300.0
2008-09-05 10:35:00,11.84,12.09,11.82,12.05,26500.0,11.7078,11.955,11.6881,11.9155,26500.0
2008-09-05 10:40:00,12.02,12.23,11.95,12.13,18100.0,11.8858,12.0935,11.8166,11.9946,18100.0
2008-09-05 10:45:00,12.17,12.22,11.97,11.99,7900.0,12.0341,12.0836,11.8364,11.8562,7900.0
2008-09-05 10:50:00,12.0,12.01,11.91,11.92,14200.0,11.866,11.8759,11.777,11.7869,14200.0
2008-09-05 10:55:00,11.94,12.06,11.92,11.95,7500.0,11.8067,11.9254,11.7869,11.8166,7500.0
2008-09-05 11:00:00,11.94,12.0,11.94,11.99,9300.0,11.8067,11.866,11.8067,11.8562,9300.0
2008-09-05 11:05:00,12.0,12.0,11.95,11.95,4500.0,11.866,11.866,11.8166,11.8166,4500.0
2008-09-05 11:10:00,11.94,11.97,11.83,11.86,16700.0,11.8067,11.8364,11.6979,11.7276,16700.0
2008-09-05 11:15:00,11.87,11.87,11.77,11.78,3500.0,11.7375,11.7375,11.6386,11.6485,3500.0
2008-09-05 11:20:00,11.72,11.76,11.72,11.75,4300.0,11.5892,11.6287,11.5892,11.6188,4300.0
2008-09-05 11:25:00,11.75,11.87,11.72,11.85,16500.0,11.6188,11.7375,11.5892,11.7177,16500.0
2008-09-05 11:30:00,11.83,11.87,11.83,11.83,4200.0,11.6979,11.7375,11.6979,11.6979,4200.0
2008-09-05 11:35:00,11.85,11.9,11.79,11.9,8200.0,11.7177,11.7672,11.6584,11.7672,8200.0
2008-09-05 11:40:00,11.9,11.91,11.89,11.9,3700.0,11.7672,11.777,11.7573,11.7672,3700.0
2008-09-05 11:45:00,11.9,11.92,11.89,11.92,4400.0,11.7672,11.7869,11.7573,11.7869,4400.0
2008-09-05 11:50:00,11.9,12.0,11.9,12.0,8300.0,11.7672,11.866,11.7672,11.866,8300.0
2008-09-05 11:55:00,12.0,12.01,11.99,12.0,26700.0,11.866,11.8759,11.8562,11.866,26700.0
2008-09-05 12:00:00,12.0,12.01,11.98,12.0,3400.0,11.866,11.8759,11.8463,11.866,3400.0
2008-09-05 12:05:00,11.98,11.98,11.78,11.95,7300.0,11.8463,11.8463,11.6485,11.8166,7300.0
2008-09-05 12:10:00,11.95,11.97,11.87,11.87,1700.0,11.8166,11.8364,11.7375,11.7375,1700.0
2008-09-05 12:15:00,11.87,11.89,11.79,11.87,2300.0,11.7375,11.7573,11.6584,11.7375,2300.0
2008-09-05 12:20:00,11.87,11.88,11.86,11.88,1300.0,11.7375,11.7474,11.7276,11.7474,1300.0
2008-09-05 12:25:00,11.88,11.91,11.87,11.9,2500.0,11.7474,11.777,11.7375,11.7672,2500.0
2008-09-05 12:30:00,11.92,11.92,11.84,11.84,2800.0,11.7869,11.7869,11.7078,11.7078,2800.0
2008-09-05 12:35:00,11.88,11.92,11.87,11.92,11600.0,11.7474,11.7869,11.7375,11.7869,11600.0
2008-09-05 12:40:00,11.91,12.04,11.91,12.0,24000.0,11.777,11.9056,11.777,11.866,24000.0
2008-09-05 12:45:00,12.0,12.05,12.0,12.05,6200.0,11.866,11.9155,11.866,11.9155,6200.0
2008-09-05 12:50:00,12.05,12.06,12.01,12.01,15600.0,11.9155,11.9254,11.8759,11.8759,15600.0
2008-09-05 12:55:00,12.03,12.05,12.01,12.05,4700.0,11.8957,11.9155,11.8759,11.9155,4700.0
2008-09-05 13:00:00,12.05,12.05,12.02,12.02,2000.0,11.9155,11.9155,11.8858,11.8858,2000.0
2008-09-05 13:05:00,12.04,12.06,12.02,12.05,4900.0,11.9056,11.9254,11.8858,11.9155,4900.0
2008-09-05 13:10:00,12.04,12.06,12.04,12.05,1200.0,11.9056,11.9254,11.9056,11.9155,1200.0
2008-09-05 13:15:00,12.04,12.06,12.03,12.03,8000.0,11.9056,11.9254,11.8957,11.8957,8000.0
2008-09-05 13:20:00,12.02,12.05,12.02,12.05,3200.0,11.8858,11.9155,11.8858,11.9155,3200.0
2008-09-05 13:25:00,12.05,12.05,12.03,12.05,1500.0,11.9155,11.9155,11.8957,11.9155,1500.0
2008-09-05 13:30:00,12.05,12.17,12.05,12.15,9600.0,11.9155,12.0341,11.9155,12.0144,9600.0
2008-09-05 13:35:00,12.14,12.14,12.03,12.04,3300.0,12.0045,12.0045,11.8957,11.9056,3300.0
2008-09-05 13:40:00,12.03,12.09,12.03,12.03,7500.0,11.8957,11.955,11.8957,11.8957,7500.0
2008-09-05 13:45:00,12.03,12.05,12.03,12.04,9900.0,11.8957,11.9155,11.8957,11.9056,9900.0
2008-09-05 13:50:00,12.02,12.04,12.02,12.04,3100.0,11.8858,11.9056,11.8858,11.9056,3100.0
2008-09-05 13:55:00,12.04,12.16,12.04,12.16,7800.0,11.9056,12.0243,11.9056,12.0243,7800.0
2008-09-05 14:00:00,12.15,12.15,12.04,12.06,3200.0,12.0144,12.0144,11.9056,11.9254,3200.0
2008-09-05 14:05:00,12.08,12.2,12.08,12.13,16200.0,11.9451,12.0638,11.9451,11.9946,16200.0
2008-09-05 14:10:00,12.14,12.2,12.13,12.19,5000.0,12.0045,12.0638,11.9946,12.0539,5000.0
2008-09-05 14:15:00,12.18,12.22,12.15,12.21,1900.0,12.044,12.0836,12.0144,12.0737,1900.0
2008-09-05 14:20:00,12.22,12.25,12.18,12.22,11200.0,12.0836,12.1133,12.044,12.0836,11200.0
2008-09-05 14:25:00,12.24,12.25,12.2,12.25,18500.0,12.1034,12.1133,12.0638,12.1133,18500.0
2008-09-05 14:30:00,12.25,12.48,12.21,12.48,60000.0,12.1133,12.3407,12.0737,12.3407,60000.0
2008-09-05 14:35:00,12.45,12.48,12.37,12.39,14400.0,12.311,12.3407,12.2319,12.2517,14400.0
2008-09-05 14:40:00,12.37,12.38,12.35,12.36,12000.0,12.2319,12.2418,12.2121,12.222,12000.0
2008-09-05 14:45:00,12.36,12.36,12.3,12.33,5600.0,12.222,12.222,12.1627,12.1924,5600.0
2008-09-05 14:50:00,12.33,12.43,12.33,12.36,4400.0,12.1924,12.2912,12.1924,12.222,4400.0
2008-09-05 14:55:00,12.36,12.42,12.19,12.21,6300.0,12.222,12.2814,12.0539,12.0737,6300.0
2008-09-05 15:00:00,12.27,12.3,12.22,12.23,24900.0,12.133,12.1627,12.0836,12.0935,24900.0
2008-09-05 15:05:00,12.22,12.27,12.21,12.27,5900.0,12.0836,12.133,12.0737,12.133,5900.0
2008-09-05 15:10:00,12.26,12.48,12.25,12.48,13200.0,12.1231,12.3407,12.1133,12.3407,13200.0
2008-09-05 15:15:00,12.44,12.49,12.37,12.42,11800.0,12.3011,12.3506,12.2319,12.2814,11800.0
2008-09-05 15:20:00,12.42,12.52,12.42,12.5,41000.0,12.2814,12.3802,12.2814,12.3605,41000.0
2008-09-05 15:25:00,12.5,12.51,12.48,12.51,19100.0,12.3605,12.3703,12.3407,12.3703,19100.0
2008-09-05 15:30:00,12.51,12.61,12.48,12.59,26200.0,12.3703,12.4692,12.3407,12.4495,26200.0
2008-09-05 15:35:00,12.59,12.77,12.55,12.71,25900.0,12.4495,12.6274,12.4099,12.5681,25900.0
2008-09-05 15:40:00,12.7,12.72,12.55,12.65,16900.0,12.5582,12.578,12.4099,12.5088,16900.0
2008-09-05 15:45:00,12.68,12.76,12.68,12.75,18900.0,12.5385,12.6176,12.5385,12.6077,18900.0
2008-09-05 15:50:00,12.76,12.76,12.48,12.48,25500.0,12.6176,12.6176,12.3407,12.3407,25500.0
2008-09-05 15:55:00,12.48,12.67,12.45,12.65,67200.0,12.3407,12.5286,12.311,12.5088,67200.0
2008-09-08 09:30:00,12.76,13.5,12.75,13.03,31700.0,12.6176,13.3493,12.6077,12.8845,31700.0
2008-09-08 09:35:00,12.99,13.18,12.99,13.05,14300.0,12.845,13.0329,12.845,12.9043,14300.0
2008-09-08 09:40:00,13.06,13.17,13.05,13.05,19200.0,12.9142,13.023,12.9043,12.9043,19200.0
2008-09-08 09:45:00,13.05,13.5,13.05,13.32,10600.0,12.9043,13.3493,12.9043,13.1713,10600.0
2008-09-08 09:50:00,13.43,13.43,13.16,13.26,14500.0,13.2801,13.2801,13.0131,13.112,14500.0
2008-09-08 09:55:00,13.28,13.42,13.24,13.37,7000.0,13.1318,13.2702,13.0922,13.2207,7000.0
2008-09-08 10:00:00,13.39,13.45,13.3,13.32,26700.0,13.2405,13.2999,13.1515,13.1713,26700.0
2008-09-08 10:05:00,13.32,13.35,13.26,13.29,12900.0,13.1713,13.201,13.112,13.1416,12900.0
2008-09-08 10:10:00,13.29,13.39,13.25,13.39,35300.0,13.1416,13.2405,13.1021,13.2405,35300.0
2008-09-08 10:15:00,13.38,13.45,13.27,13.37,5100.0,13.2306,13.2999,13.1219,13.2207,5100.0
2008-09-08 10:20:00,13.38,13.43,13.35,13.4,5400.0,13.2306,13.2801,13.201,13.2504,5400.0
2008-09-08 10:25:00,13.4,13.45,13.4,13.44,9700.0,13.2504,13.2999,13.2504,13.29,9700.0
2008-09-08 10:30:00,13.44,13.48,13.38,13.44,50100.0,13.29,13.3295,13.2306,13.29,50100.0
2008-09-08 10:35:00,13.45,13.51,13.37,13.43,11900.0,13.2999,13.3592,13.2207,13.2801,11900.0
2008-09-08 10:40:00,13.43,13.48,13.3,13.3,20200.0,13.2801,13.3295,13.1515,13.1515,20200.0
2008-09-08 10:45:00,13.31,13.33,13.25,13.33,9000.0,13.1614,13.1812,13.1021,13.1812,9000.0
2008-09-08 10:50:00,13.34,13.35,13.27,13.29,6300.0,13.1911,13.201,13.1219,13.1416,6300.0
2008-09-08 10:55:00,13.3,13.5,13.28,13.4,10500.0,13.1515,13.3493,13.1318,13.2504,10500.0
2008-09-08 11:00:00,13.43,13.43,13.25,13.4,19100.0,13.2801,13.2801,13.1021,13.2504,19100.0
2008-09-08 11:05:00,13.4,13.4,13.3,13.32,7500.0,13.2504,13.2504,13.1515,13.1713,7500.0
2008-09-08 11:10:00,13.33,13.39,13.29,13.34,5900.0,13.1812,13.2405,13.1416,13.1911,5900.0
2008-09-08 11:15:00,13.3,13.33,13.28,13.3,11200.0,13.1515,13.1812,13.1318,13.1515,11200.0
2008-09-08 11:20:00,13.29,13.29,13.25,13.28,5300.0,13.1416,13.1416,13.1021,13.1318,5300.0
2008-09-08 11:25:00,13.28,13.28,13.25,13.25,3400.0,13.1318,13.1318,13.1021,13.1021,3400.0
2008-09-08 11:30:00,13.25,13.35,13.25,13.29,5900.0,13.1021,13.201,13.1021,13.1416,5900.0
2008-09-08 11:35:00,13.28,13.3,13.25,13.25,2200.0,13.1318,13.1515,13.1021,13.1021,2200.0
2008-09-08 11:40:00,13.25,13.26,13.19,13.22,7100.0,13.1021,13.112,13.0428,13.0724,7100.0
2008-09-08 11:45:00,13.23,13.24,13.18,13.22,3100.0,13.0823,13.0922,13.0329,13.0724,3100.0
2008-09-08 11:50:00,13.21,13.24,13.19,13.22,2700.0,13.0625,13.0922,13.0428,13.0724,2700.0
2008-09-08 11:55:00,13.22,13.22,13.1,13.16,2900.0,13.0724,13.0724,12.9538,13.0131,2900.0
2008-09-08 12:00:00,13.16,13.17,13.11,13.12,2400.0,13.0131,13.023,12.9637,12.9735,2400.0
2008-09-08 12:05:00,13.13,13.13,13.06,13.06,4300.0,12.9834,12.9834,12.9142,12.9142,4300.0
2008-09-08 12:10:00,13.06,13.21,13.04,13.2,4800.0,12.9142,13.0625,12.8944,13.0526,4800.0
2008-09-08 12:15:00,13.17,13.23,13.17,13.21,2200.0,13.023,13.0823,13.023,13.0625,2200.0
2008-09-08 12:20:00,13.2,13.23,13.19,13.22,5000.0,13.0526,13.0823,13.0428,13.0724,5000.0
2008-09-08 12:25:00,13.23,13.28,13.23,13.25,6500.0,13.0823,13.1318,13.0823,13.1021,6500.0
2008-09-08 12:30:00,13.27,13.37,13.26,13.28,7300.0,13.1219,13.2207,13.112,13.1318,7300.0
2008-09-08 12:35:00,13.26,13.27,13.21,13.22,5900.0,13.112,13.1219,13.0625,13.0724,5900.0
2008-09-08 12:40:00,13.23,13.25,13.21,13.21,2300.0,13.0823,13.1021,13.0625,13.0625,2300.0
2008-09-08 12:45:00,13.21,13.25,13.18,13.18,2300.0,13.0625,13.1021,13.0329,13.0329,2300.0
2008-09-08 12:50:00,13.19,13.22,13.15,13.18,1600.0,13.0428,13.0724,13.0032,13.0329,1600.0
2008-09-08 12:55:00,13.18,13.3,13.18,13.29,7400.0,13.0329,13.1515,13.0329,13.1416,7400.0
2008-09-08 13:00:00,13.27,13.33,13.21,13.21,6300.0,13.1219,13.1812,13.0625,13.0625,6300.0
2008-09-08 13:05:00,13.21,13.24,13.16,13.16,4100.0,13.0625,13.0922,13.0131,13.0131,4100.0
2008-09-08 13:10:00,13.19,13.31,13.19,13.31,5400.0,13.0428,13.1614,13.0428,13.1614,5400.0
2008-09-08 13:15:00,13.31,13.36,13.26,13.35,9800.0,13.1614,13.2109,13.112,13.201,9800.0
2008-09-08 13:20:00,13.34,13.34,13.26,13.3,4300.0,13.1911,13.1911,13.112,13.1515,4300.0
2008-09-08 13:25:00,13.34,13.35,13.29,13.33,13600.0,13.1911,13.201,13.1416,13.1812,13600.0
2008-09-08 13:30:00,13.3,13.34,13.3,13.3,3100.0,13.1515,13.1911,13.1515,13.1515,3100.0
2008-09-08 13:35:00,13.31,13.32,13.24,13.24,2800.0,13.1614,13.1713,13.0922,13.0922,2800.0
2008-09-08 13:40:00,13.24,13.24,13.21,13.23,1400.0,13.0922,13.0922,13.0625,13.0823,1400.0
2008-09-08 13:45:00,13.25,13.29,13.21,13.21,4200.0,13.1021,13.1416,13.0625,13.0625,4200.0
2008-09-08 13:50:00,13.2,13.23,13.17,13.23,3500.0,13.0526,13.0823,13.023,13.0823,3500.0
2008-09-08 13:55:00,13.23,13.3,13.23,13.29,3600.0,13.0823,13.1515,13.0823,13.1416,3600.0
2008-09-08 14:00:00,13.3,13.39,13.27,13.37,8400.0,13.1515,13.2405,13.1219,13.2207,8400.0
2008-09-08 14:05:00,13.41,13.44,13.29,13.32,8400.0,13.2603,13.29,13.1416,13.1713,8400.0
2008-09-08 14:10:00,13.3,13.44,13.3,13.38,4300.0,13.1515,13.29,13.1515,13.2306,4300.0
2008-09-08 14:15:00,13.38,13.45,13.38,13.44,4300.0,13.2306,13.2999,13.2306,13.29,4300.0
2008-09-08 14:20:00,13.44,13.48,13.42,13.46,7600.0,13.29,13.3295,13.2702,13.3097,7600.0
2008-09-08 14:25:00,13.48,13.49,13.3,13.32,23300.0,13.3295,13.3394,13.1515,13.1713,23300.0
2008-09-08 14:30:00,13.35,13.45,13.35,13.39,7900.0,13.201,13.2999,13.201,13.2405,7900.0
2008-09-08 14:35:00,13.43,13.55,13.43,13.5,9400.0,13.2801,13.3987,13.2801,13.3493,9400.0
2008-09-08 14:40:00,13.5,13.66,13.48,13.65,11000.0,13.3493,13.5075,13.3295,13.4976,11000.0
2008-09-08 14:45:00,13.65,13.69,13.61,13.63,11300.0,13.4976,13.5372,13.4581,13.4778,11300.0
2008-09-08 14:50:00,13.62,13.72,13.62,13.72,6500.0,13.468,13.5668,13.468,13.5668,6500.0
2008-09-08 14:55:00,13.71,13.78,13.6,13.75,11800.0,13.557,13.6262,13.4482,13.5965,11800.0
2008-09-08 15:00:00,13.72,13.79,13.7,13.75,15700.0,13.5668,13.6361,13.5471,13.5965,15700.0
2008-09-08 15:05:00,13.75,13.85,13.65,13.77,13300.0,13.5965,13.6954,13.4976,13.6163,13300.0
2008-09-08 15:10:00,13.78,13.9,13.78,13.87,8000.0,13.6262,13.7448,13.6262,13.7152,8000.0
2008-09-08 15:15:00,13.87,13.96,13.87,13.96,13200.0,13.7152,13.8042,13.7152,13.8042,13200.0
2008-09-08 15:20:00,13.97,14.0,13.86,13.89,21800.0,13.8141,13.8437,13.7053,13.7349,21800.0
2008-09-08 15:25:00,13.9,13.92,13.79,13.9,12900.0,13.7448,13.7646,13.6361,13.7448,12900.0
2008-09-08 15:30:00,13.9,13.94,13.87,13.89,11500.0,13.7448,13.7844,13.7152,13.7349,11500.0
2008-09-08 15:35:00,13.89,13.95,13.88,13.9,10600.0,13.7349,13.7943,13.7251,13.7448,10600.0
2008-09-08 15:40:00,13.93,13.94,13.8,13.82,10600.0,13.7745,13.7844,13.6459,13.6657,10600.0
2008-09-08 15:45:00,13.84,13.9,13.75,13.79,37000.0,13.6855,13.7448,13.5965,13.6361,37000.0
2008-09-08 15:50:00,13.79,13.83,13.71,13.8,28200.0,13.6361,13.6756,13.557,13.6459,28200.0
2008-09-08 15:55:00,13.79,13.83,13.73,13.81,49100.0,13.6361,13.6756,13.5767,13.6558,49100.0
2008-09-09 09:30:00,13.27,13.48,13.24,13.35,21400.0,13.1219,13.3295,13.0922,13.201,21400.0
2008-09-09 09:35:00,13.33,13.5,13.33,13.5,5900.0,13.1812,13.3493,13.1812,13.3493,5900.0
2008-09-09 09:40:00,13.49,13.76,13.46,13.72,8400.0,13.3394,13.6064,13.3097,13.5668,8400.0
2008-09-09 09:45:00,13.65,13.74,13.6,13.62,9800.0,13.4976,13.5866,13.4482,13.468,9800.0
2008-09-09 09:50:00,13.69,13.71,13.6,13.7,14500.0,13.5372,13.557,13.4482,13.5471,14500.0
2008-09-09 09:55:00,13.68,13.84,13.68,13.8,10500.0,13.5273,13.6855,13.5273,13.6459,10500.0
2008-09-09 10:00:00,13.78,13.79,13.62,13.75,8700.0,13.6262,13.6361,13.468,13.5965,8700.0
2008-09-09 10:05:00,13.71,13.75,13.59,13.62,21100.0,13.557,13.5965,13.4383,13.468,21100.0
2008-09-09 10:10:00,13.61,13.64,13.55,13.62,9000.0,13.4581,13.4877,13.3987,13.468,9000.0
2008-09-09 10:15:00,13.62,13.66,13.57,13.58,6500.0,13.468,13.5075,13.4185,13.4284,6500.0
2008-09-09 10:20:00,13.6,13.61,13.55,13.57,7800.0,13.4482,13.4581,13.3987,13.4185,7800.0
2008-09-09 10:25:00,13.57,13.65,13.56,13.57,17100.0,13.4185,13.4976,13.4086,13.4185,17100.0
2008-09-09 10:30:00,13.56,13.58,13.56,13.56,8300.0,13.4086,13.4284,13.4086,13.4086,8300.0
2008-09-09 10:35:00,13.56,13.6,13.54,13.59,16400.0,13.4086,13.4482,13.3889,13.4383,16400.0
2008-09-09 10:40:00,13.59,13.73,13.58,13.69,7000.0,13.4383,13.5767,13.4284,13.5372,7000.0
2008-09-09 10:45:00,13.68,13.7,13.56,13.57,4300.0,13.5273,13.5471,13.4086,13.4185,4300.0
2008-09-09 10:50:00,13.56,13.58,13.53,13.56,3700.0,13.4086,13.4284,13.379,13.4086,3700.0
2008-09-09 10:55:00,13.57,13.68,13.55,13.63,14100.0,13.4185,13.5273,13.3987,13.4778,14100.0
2008-09-09 11:00:00,13.65,13.66,13.58,13.59,5300.0,13.4976,13.5075,13.4284,13.4383,5300.0
2008-09-09 11:05:00,13.59,13.71,13.58,13.68,4900.0,13.4383,13.557,13.4284,13.5273,4900.0
2008-09-09 11:10:00,13.69,13.7,13.58,13.59,10600.0,13.5372,13.5471,13.4284,13.4383,10600.0
2008-09-09 11:15:00,13.59,13.67,13.59,13.63,4400.0,13.4383,13.5174,13.4383,13.4778,4400.0
2008-09-09 11:20:00,13.64,13.7,13.64,13.67,5500.0,13.4877,13.5471,13.4877,13.5174,5500.0
2008-09-09 11:25:00,13.68,13.7,13.65,13.66,2200.0,13.5273,13.5471,13.4976,13.5075,2200.0
2008-09-09 11:30:00,13.66,13.66,13.63,13.63,3200.0,13.5075,13.5075,13.4778,13.4778,3200.0
2008-09-09 11:35:00,13.64,13.72,13.64,13.7,4600.0,13.4877,13.5668,13.4877,13.5471,4600.0
2008-09-09 11:40:00,13.7,13.72,13.67,13.7,6300.0,13.5471,13.5668,13.5174,13.5471,6300.0
2008-09-09 11:45:00,13.72,13.72,13.63,13.68,11300.0,13.5668,13.5668,13.4778,13.5273,11300.0
2008-09-09 11:50:00,13.65,13.68,13.65,13.67,1800.0,13.4976,13.5273,13.4976,13.5174,1800.0
2008-09-09 11:55:00,13.66,13.67,13.6,13.63,4200.0,13.5075,13.5174,13.4482,13.4778,4200.0
2008-09-09 12:00:00,13.65,13.65,13.6,13.63,10800.0,13.4976,13.4976,13.4482,13.4778,10800.0
2008-09-09 12:05:00,13.62,13.7,13.61,13.65,9400.0,13.468,13.5471,13.4581,13.4976,9400.0
2008-09-09 12:10:00,13.67,13.72,13.63,13.63,7200.0,13.5174,13.5668,13.4778,13.4778,7200.0
2008-09-09 12:15:00,13.6,13.66,13.59,13.66,5400.0,13.4482,13.5075,13.4383,13.5075,5400.0
2008-09-09 12:20:00,13.65,13.66,13.6,13.6,5400.0,13.4976,13.5075,13.4482,13.4482,5400.0
2008-09-09 12:25:00,13.58,13.67,13.58,13.64,8600.0,13.4284,13.5174,13.4284,13.4877,8600.0
2008-09-09 12:30:00,13.64,13.65,13.6,13.61,4300.0,13.4877,13.4976,13.4482,13.4581,4300.0
2008-09-09 12:35:00,13.61,13.66,13.6,13.62,3100.0,13.4581,13.5075,13.4482,13.468,3100.0
2008-09-09 12:40:00,13.63,13.67,13.6,13.66,7800.0,13.4778,13.5174,13.4482,13.5075,7800.0
2008-09-09 12:45:00,13.65,13.65,13.6,13.63,20400.0,13.4976,13.4976,13.4482,13.4778,20400.0
2008-09-09 12:50:00,13.62,13.67,13.61,13.64,19100.0,13.468,13.5174,13.4581,13.4877,19100.0
2008-09-09 12:55:00,13.64,13.65,13.61,13.61,16400.0,13.4877,13.4976,13.4581,13.4581,16400.0
2008-09-09 13:00:00,13.62,13.71,13.61,13.71,13700.0,13.468,13.557,13.4581,13.557,13700.0
2008-09-09 13:05:00,13.71,13.79,13.71,13.79,4100.0,13.557,13.6361,13.557,13.6361,4100.0
2008-09-09 13:10:00,13.76,13.78,13.65,13.78,18500.0,13.6064,13.6262,13.4976,13.6262,18500.0
2008-09-09 13:15:00,13.77,13.77,13.71,13.71,3600.0,13.6163,13.6163,13.557,13.557,3600.0
2008-09-09 13:20:00,13.72,13.73,13.68,13.73,3100.0,13.5668,13.5767,13.5273,13.5767,3100.0
2008-09-09 13:25:00,13.72,13.74,13.68,13.7,6100.0,13.5668,13.5866,13.5273,13.5471,6100.0
2008-09-09 13:30:00,13.71,13.76,13.7,13.75,5600.0,13.557,13.6064,13.5471,13.5965,5600.0
2008-09-09 13:35:00,13.75,13.77,13.71,13.76,3100.0,13.5965,13.6163,13.557,13.6064,3100.0
2008-09-09 13:40:00,13.77,13.77,13.71,13.76,3500.0,13.6163,13.6163,13.557,13.6064,3500.0
2008-09-09 13:45:00,13.76,13.76,13.67,13.69,4200.0,13.6064,13.6064,13.5174,13.5372,4200.0
2008-09-09 13:50:00,13.7,13.71,13.65,13.68,6000.0,13.5471,13.557,13.4976,13.5273,6000.0
2008-09-09 13:55:00,13.69,13.73,13.68,13.7,5600.0,13.5372,13.5767,13.5273,13.5471,5600.0
2008-09-09 14:00:00,13.7,13.71,13.67,13.67,5900.0,13.5471,13.557,13.5174,13.5174,5900.0
2008-09-09 14:05:00,13.66,13.7,13.63,13.65,7900.0,13.5075,13.5471,13.4778,13.4976,7900.0
2008-09-09 14:10:00,13.68,13.76,13.65,13.69,7200.0,13.5273,13.6064,13.4976,13.5372,7200.0
2008-09-09 14:15:00,13.71,13.71,13.49,13.53,7800.0,13.557,13.557,13.3394,13.379,7800.0
2008-09-09 14:20:00,13.5,13.67,13.48,13.66,4900.0,13.3493,13.5174,13.3295,13.5075,4900.0
2008-09-09 14:25:00,13.67,13.69,13.64,13.67,4700.0,13.5174,13.5372,13.4877,13.5174,4700.0
2008-09-09 14:30:00,13.67,13.67,13.64,13.65,8600.0,13.5174,13.5174,13.4877,13.4976,8600.0
2008-09-09 14:35:00,13.64,13.71,13.63,13.66,6500.0,13.4877,13.557,13.4778,13.5075,6500.0
2008-09-09 14:40:00,13.66,13.68,13.64,13.67,5300.0,13.5075,13.5273,13.4877,13.5174,5300.0
2008-09-09 14:45:00,13.68,13.7,13.62,13.65,13300.0,13.5273,13.5471,13.468,13.4976,13300.0
2008-09-09 14:50:00,13.65,13.68,13.6,13.62,16600.0,13.4976,13.5273,13.4482,13.468,16600.0
2008-09-09 14:55:00,13.64,13.67,13.6,13.65,14900.0,13.4877,13.5174,13.4482,13.4976,14900.0
2008-09-09 15:00:00,13.65,13.7,13.41,13.46,18100.0,13.4976,13.5471,13.2603,13.3097,18100.0
2008-09-09 15:05:00,13.44,13.5,13.4,13.5,11000.0,13.29,13.3493,13.2504,13.3493,11000.0
2008-09-09 15:10:00,13.49,13.55,13.46,13.46,7300.0,13.3394,13.3987,13.3097,13.3097,7300.0
2008-09-09 15:15:00,13.46,13.52,13.43,13.44,4900.0,13.3097,13.3691,13.2801,13.29,4900.0
2008-09-09 15:20:00,13.44,13.53,13.41,13.45,11700.0,13.29,13.379,13.2603,13.2999,11700.0
2008-09-09 15:25:00,13.46,13.57,13.46,13.54,10600.0,13.3097,13.4185,13.3097,13.3889,10600.0
2008-09-09 15:30:00,13.53,13.58,13.47,13.5,12500.0,13.379,13.4284,13.3196,13.3493,12500.0
2008-09-09 15:35:00,13.48,13.55,13.48,13.51,8700.0,13.3295,13.3987,13.3295,13.3592,8700.0
2008-09-09 15:40:00,13.51,13.57,13.47,13.54,11900.0,13.3592,13.4185,13.3196,13.3889,11900.0
2008-09-09 15:45:00,13.56,13.56,13.48,13.49,14700.0,13.4086,13.4086,13.3295,13.3394,14700.0
2008-09-09 15:50:00,13.49,13.52,13.4,13.48,24400.0,13.3394,13.3691,13.2504,13.3295,24400.0
2008-09-09 15:55:00,13.46,13.49,13.43,13.46,10600.0,13.3097,13.3394,13.2801,13.3097,10600.0
2008-09-10 09:30:00,13.62,14.08,13.62,13.79,8200.0,13.468,13.9228,13.468,13.6361,8200.0
2008-09-10 09:35:00,13.8,13.84,13.72,13.8,5200.0,13.6459,13.6855,13.5668,13.6459,5200.0
2008-09-10 09:40:00,13.8,13.8,13.75,13.8,4000.0,13.6459,13.6459,13.5965,13.6459,4000.0
2008-09-10 09:45:00,13.86,13.91,13.67,13.88,29400.0,13.7053,13.7547,13.5174,13.7251,29400.0
2008-09-10 09:50:00,13.9,13.96,13.58,13.6,10800.0,13.7448,13.8042,13.4284,13.4482,10800.0
2008-09-10 09:55:00,13.6,13.69,13.56,13.65,11700.0,13.4482,13.5372,13.4086,13.4976,11700.0
2008-09-10 10:00:00,13.65,13.75,13.6,13.74,12400.0,13.4976,13.5965,13.4482,13.5866,12400.0
2008-09-10 10:05:00,13.74,13.75,13.63,13.69,7800.0,13.5866,13.5965,13.4778,13.5372,7800.0
2008-09-10 10:10:00,13.69,13.69,13.56,13.6,8700.0,13.5372,13.5372,13.4086,13.4482,8700.0
2008-09-10 10:15:00,13.59,13.63,13.5,13.54,3300.0,13.4383,13.4778,13.3493,13.3889,3300.0
2008-09-10 10:20:00,13.51,13.61,13.51,13.6,5700.0,13.3592,13.4581,13.3592,13.4482,5700.0
2008-09-10 10:25:00,13.6,13.65,13.6,13.65,2500.0,13.4482,13.4976,13.4482,13.4976,2500.0
2008-09-10 10:30:00,13.65,13.65,13.62,13.62,3400.0,13.4976,13.4976,13.468,13.468,3400.0
2008-09-10 10:35:00,13.62,13.74,13.61,13.7,6300.0,13.468,13.5866,13.4581,13.5471,6300.0
2008-09-10 10:40:00,13.67,13.69,13.64,13.66,53700.0,13.5174,13.5372,13.4877,13.5075,53700.0
2008-09-10 10:45:00,13.66,13.69,13.34,13.43,8700.0,13.5075,13.5372,13.1911,13.2801,8700.0
2008-09-10 10:50:00,13.43,13.46,13.43,13.46,8300.0,13.2801,13.3097,13.2801,13.3097,8300.0
2008-09-10 10:55:00,13.45,13.61,13.42,13.55,5100.0,13.2999,13.4581,13.2702,13.3987,5100.0
2008-09-10 11:00:00,13.62,13.62,13.44,13.53,10500.0,13.468,13.468,13.29,13.379,10500.0
2008-09-10 11:05:00,13.55,13.6,13.52,13.55,5600.0,13.3987,13.4482,13.3691,13.3987,5600.0
2008-09-10 11:10:00,13.55,13.58,13.53,13.58,2300.0,13.3987,13.4284,13.379,13.4284,2300.0
2008-09-10 11:15:00,13.6,13.65,13.57,13.65,2600.0,13.4482,13.4976,13.4185,13.4976,2600.0
2008-09-10 11:20:00,13.64,13.66,13.61,13.64,5600.0,13.4877,13.5075,13.4581,13.4877,5600.0
2008-09-10 11:25:00,13.64,13.65,13.58,13.6,2600.0,13.4877,13.4976,13.4284,13.4482,2600.0
2008-09-10 11:30:00,13.59,13.7,13.57,13.7,5500.0,13.4383,13.5471,13.4185,13.5471,5500.0
2008-09-10 11:35:00,13.71,13.73,13.67,13.68,8700.0,13.557,13.5767,13.5174,13.5273,8700.0
2008-09-10 11:40:00,13.7,13.71,13.66,13.69,12200.0,13.5471,13.557,13.5075,13.5372,12200.0
2008-09-10 11:45:00,13.7,13.72,13.67,13.7,1200.0,13.5471,13.5668,13.5174,13.5471,1200.0
2008-09-10 11:50:00,13.71,13.72,13.66,13.66,20000.0,13.557,13.5668,13.5075,13.5075,20000.0
2008-09-10 11:55:00,13.68,13.68,13.54,13.57,1600.0,13.5273,13.5273,13.3889,13.4185,1600.0
2008-09-10 12:00:00,13.57,13.68,13.54,13.64,4900.0,13.4185,13.5273,13.3889,13.4877,4900.0
2008-09-10 12:05:00,13.66,13.71,13.6,13.63,2800.0,13.5075,13.557,13.4482,13.4778,2800.0
2008-09-10 12:10:00,13.63,13.67,13.59,13.65,2300.0,13.4778,13.5174,13.4383,13.4976,2300.0
2008-09-10 12:15:00,13.64,13.68,13.63,13.68,1700.0,13.4877,13.5273,13.4778,13.5273,1700.0
2008-09-10 12:20:00,13.67,13.68,13.65,13.65,2300.0,13.5174,13.5273,13.4976,13.4976,2300.0
2008-09-10 12:25:00,13.64,13.68,13.59,13.68,1900.0,13.4877,13.5273,13.4383,13.5273,1900.0
2008-09-10 12:30:00,13.68,13.7,13.65,13.66,1800.0,13.5273,13.5471,13.4976,13.5075,1800.0
2008-09-10 12:35:00,13.69,13.8,13.69,13.78,4600.0,13.5372,13.6459,13.5372,13.6262,4600.0
2008-09-10 12:40:00,13.79,13.79,13.72,13.77,2300.0,13.6361,13.6361,13.5668,13.6163,2300.0
2008-09-10 12:45:00,13.75,13.78,13.73,13.75,1600.0,13.5965,13.6262,13.5767,13.5965,1600.0
2008-09-10 12:50:00,13.75,13.79,13.6,13.6,7800.0,13.5965,13.6361,13.4482,13.4482,7800.0
2008-09-10 12:55:00,13.63,13.72,13.63,13.7,1800.0,13.4778,13.5668,13.4778,13.5471,1800.0
2008-09-10 13:00:00,13.7,13.72,13.69,13.7,4500.0,13.5471,13.5668,13.5372,13.5471,4500.0
2008-09-10 13:05:00,13.7,13.7,13.68,13.7,5300.0,13.5471,13.5471,13.5273,13.5471,5300.0
2008-09-10 13:10:00,13.69,13.72,13.69,13.69,1100.0,13.5372,13.5668,13.5372,13.5372,1100.0
2008-09-10 13:15:00,13.69,13.72,13.63,13.65,6600.0,13.5372,13.5668,13.4778,13.4976,6600.0
2008-09-10 13:20:00,13.64,13.7,13.64,13.7,2200.0,13.4877,13.5471,13.4877,13.5471,2200.0
2008-09-10 13:25:00,13.71,13.73,13.69,13.71,2800.0,13.557,13.5767,13.5372,13.557,2800.0
2008-09-10 13:30:00,13.71,13.72,13.7,13.7,3000.0,13.557,13.5668,13.5471,13.5471,3000.0
2008-09-10 13:35:00,13.71,13.79,13.68,13.76,9100.0,13.557,13.6361,13.5273,13.6064,9100.0
2008-09-10 13:40:00,13.75,13.75,13.69,13.73,2400.0,13.5965,13.5965,13.5372,13.5767,2400.0
2008-09-10 13:45:00,13.71,13.71,13.66,13.7,11700.0,13.557,13.557,13.5075,13.5471,11700.0
2008-09-10 13:50:00,13.69,13.7,13.64,13.69,11400.0,13.5372,13.5471,13.4877,13.5372,11400.0
2008-09-10 13:55:00,13.69,13.7,13.64,13.64,5800.0,13.5372,13.5471,13.4877,13.4877,5800.0
2008-09-10 14:00:00,13.64,13.7,13.62,13.63,10600.0,13.4877,13.5471,13.468,13.4778,10600.0
2008-09-10 14:05:00,13.62,13.64,13.58,13.64,2100.0,13.468,13.4877,13.4284,13.4877,2100.0
2008-09-10 14:10:00,13.66,13.7,13.64,13.7,8300.0,13.5075,13.5471,13.4877,13.5471,8300.0
2008-09-10 14:15:00,13.74,13.75,13.68,13.7,6000.0,13.5866,13.5965,13.5273,13.5471,6000.0
2008-09-10 14:20:00,13.72,13.74,13.69,13.72,2000.0,13.5668,13.5866,13.5372,13.5668,2000.0
2008-09-10 14:25:00,13.72,13.72,13.65,13.7,2400.0,13.5668,13.5668,13.4976,13.5471,2400.0
2008-09-10 14:30:00,13.69,13.76,13.68,13.72,3700.0,13.5372,13.6064,13.5273,13.5668,3700.0
2008-09-10 14:35:00,13.71,13.71,13.6,13.69,4500.0,13.557,13.557,13.4482,13.5372,4500.0
2008-09-10 14:40:00,13.69,13.69,13.66,13.67,1400.0,13.5372,13.5372,13.5075,13.5174,1400.0
2008-09-10 14:45:00,13.68,13.68,13.62,13.62,1700.0,13.5273,13.5273,13.468,13.468,1700.0
2008-09-10 14:50:00,13.67,13.67,13.58,13.6,1700.0,13.5174,13.5174,13.4284,13.4482,1700.0
2008-09-10 14:55:00,13.58,13.61,13.55,13.58,3000.0,13.4284,13.4581,13.3987,13.4284,3000.0
2008-09-10 15:00:00,13.64,13.69,13.62,13.68,2900.0,13.4877,13.5372,13.468,13.5273,2900.0
2008-09-10 15:05:00,13.66,13.7,13.59,13.64,1400.0,13.5075,13.5471,13.4383,13.4877,1400.0
2008-09-10 15:10:00,13.61,13.67,13.58,13.67,1500.0,13.4581,13.5174,13.4284,13.5174,1500.0
2008-09-10 15:15:00,13.66,13.69,13.66,13.68,1300.0,13.5075,13.5372,13.5075,13.5273,1300.0
2008-09-10 15:20:00,13.67,13.68,13.62,13.66,1200.0,13.5174,13.5273,13.468,13.5075,1200.0
2008-09-10 15:25:00,13.66,13.68,13.62,13.64,3600.0,13.5075,13.5273,13.468,13.4877,3600.0
2008-09-10 15:30:00,13.66,13.75,13.64,13.66,4900.0,13.5075,13.5965,13.4877,13.5075,4900.0
2008-09-10 15:35:00,13.65,13.66,13.62,13.64,4500.0,13.4976,13.5075,13.468,13.4877,4500.0
2008-09-10 15:40:00,13.64,13.65,13.63,13.64,4100.0,13.4877,13.4976,13.4778,13.4877,4100.0
2008-09-10 15:45:00,13.68,13.69,13.63,13.64,3400.0,13.5273,13.5372,13.4778,13.4877,3400.0
2008-09-10 15:50:00,13.64,13.73,13.64,13.67,6400.0,13.4877,13.5767,13.4877,13.5174,6400.0
2008-09-10 15:55:00,13.67,13.7,13.67,13.7,3600.0,13.5174,13.5471,13.5174,13.5471,3600.0
2008-09-11 09:30:00,13.48,13.85,13.48,13.58,2700.0,13.3295,13.6954,13.3295,13.4284,2700.0
2008-09-11 09:35:00,13.59,13.63,13.4,13.5,5900.0,13.4383,13.4778,13.2504,13.3493,5900.0
2008-09-11 09:40:00,13.49,13.5,13.45,13.49,800.0,13.3394,13.3493,13.2999,13.3394,800.0
2008-09-11 09:45:00,13.49,13.49,13.44,13.45,1800.0,13.3394,13.3394,13.29,13.2999,1800.0
2008-09-11 09:50:00,13.47,13.47,13.46,13.47,5300.0,13.3196,13.3196,13.3097,13.3196,5300.0
2008-09-11 09:55:00,13.45,13.47,13.45,13.47,1100.0,13.2999,13.3196,13.2999,13.3196,1100.0
2008-09-11 10:00:00,13.46,13.49,13.4,13.47,12800.0,13.3097,13.3394,13.2504,13.3196,12800.0
2008-09-11 10:05:00,13.48,13.5,13.46,13.46,9600.0,13.3295,13.3493,13.3097,13.3097,9600.0
2008-09-11 10:10:00,13.49,13.5,13.49,13.5,1200.0,13.3394,13.3493,13.3394,13.3493,1200.0
2008-09-11 10:15:00,13.5,13.52,13.48,13.52,12100.0,13.3493,13.3691,13.3295,13.3691,12100.0
2008-09-11 10:20:00,13.49,13.62,13.47,13.57,13400.0,13.3394,13.468,13.3196,13.4185,13400.0
2008-09-11 10:25:00,13.6,13.62,13.55,13.56,14100.0,13.4482,13.468,13.3987,13.4086,14100.0
2008-09-11 10:30:00,13.54,13.54,13.5,13.5,4400.0,13.3889,13.3889,13.3493,13.3493,4400.0
2008-09-11 10:35:00,13.51,13.51,13.5,13.51,1000.0,13.3592,13.3592,13.3493,13.3592,1000.0
2008-09-11 10:40:00,13.51,13.6,13.51,13.56,6000.0,13.3592,13.4482,13.3592,13.4086,6000.0
2008-09-11 10:45:00,13.56,13.58,13.51,13.55,3800.0,13.4086,13.4284,13.3592,13.3987,3800.0
2008-09-11 10:50:00,13.59,13.67,13.58,13.67,2100.0,13.4383,13.5174,13.4284,13.5174,2100.0
2008-09-11 10:55:00,13.6,13.63,13.47,13.62,6800.0,13.4482,13.4778,13.3196,13.468,6800.0
2008-09-11 11:00:00,13.63,13.7,13.52,13.57,9500.0,13.4778,13.5471,13.3691,13.4185,9500.0
2008-09-11 11:05:00,13.57,13.66,13.57,13.61,5900.0,13.4185,13.5075,13.4185,13.4581,5900.0
2008-09-11 11:10:00,13.62,13.65,13.6,13.6,700.0,13.468,13.4976,13.4482,13.4482,700.0
2008-09-11 11:15:00,13.61,13.62,13.61,13.61,400.0,13.4581,13.468,13.4581,13.4581,400.0
2008-09-11 11:20:00,13.6,13.6,13.6,13.6,1500.0,13.4482,13.4482,13.4482,13.4482,1500.0
2008-09-11 11:25:00,13.6,13.64,13.52,13.62,10000.0,13.4482,13.4877,13.3691,13.468,10000.0
2008-09-11 11:30:00,13.6,13.62,13.6,13.62,1300.0,13.4482,13.468,13.4482,13.468,1300.0
2008-09-11 11:35:00,13.64,13.65,13.64,13.65,600.0,13.4877,13.4976,13.4877,13.4976,600.0
2008-09-11 11:40:00,13.66,13.69,13.66,13.68,700.0,13.5075,13.5372,13.5075,13.5273,700.0
2008-09-11 11:45:00,13.7,13.7,13.7,13.7,500.0,13.5471,13.5471,13.5471,13.5471,500.0
2008-09-11 11:50:00,13.66,13.68,13.65,13.65,1000.0,13.5075,13.5273,13.4976,13.4976,1000.0
2008-09-11 11:55:00,13.67,13.67,13.64,13.64,300.0,13.5174,13.5174,13.4877,13.4877,300.0
2008-09-11 12:00:00,13.64,13.7,13.64,13.7,1800.0,13.4877,13.5471,13.4877,13.5471,1800.0
2008-09-11 12:05:00,13.67,13.67,13.63,13.63,600.0,13.5174,13.5174,13.4778,13.4778,600.0
2008-09-11 12:10:00,13.62,13.63,13.61,13.63,1100.0,13.468,13.4778,13.4581,13.4778,1100.0
2008-09-11 12:15:00,13.64,13.66,13.64,13.66,1100.0,13.4877,13.5075,13.4877,13.5075,1100.0
2008-09-11 12:20:00,13.67,13.67,13.66,13.66,300.0,13.5174,13.5174,13.5075,13.5075,300.0
2008-09-11 12:25:00,13.66,13.66,13.66,13.66,600.0,13.5075,13.5075,13.5075,13.5075,600.0
2008-09-11 12:30:00,13.65,13.66,13.6,13.66,2500.0,13.4976,13.5075,13.4482,13.5075,2500.0
2008-09-11 12:35:00,13.68,13.68,13.63,13.65,2200.0,13.5273,13.5273,13.4778,13.4976,2200.0
2008-09-11 12:40:00,13.65,13.68,13.65,13.68,1300.0,13.4976,13.5273,13.4976,13.5273,1300.0
2008-09-11 12:45:00,13.68,13.72,13.65,13.65,5200.0,13.5273,13.5668,13.4976,13.4976,5200.0
2008-09-11 12:50:00,13.7,13.73,13.65,13.67,4400.0,13.5471,13.5767,13.4976,13.5174,4400.0
2008-09-11 12:55:00,13.67,13.79,13.67,13.7,6300.0,13.5174,13.6361,13.5174,13.5471,6300.0
2008-09-11 13:00:00,13.7,13.79,13.7,13.76,7300.0,13.5471,13.6361,13.5471,13.6064,7300.0
2008-09-11 13:05:00,13.73,13.73,13.7,13.7,1200.0,13.5767,13.5767,13.5471,13.5471,1200.0
2008-09-11 13:10:00,13.7,13.7,13.7,13.7,600.0,13.5471,13.5471,13.5471,13.5471,600.0
2008-09-11 13:15:00,13.7,13.71,13.69,13.71,7600.0,13.5471,13.557,13.5372,13.557,7600.0
2008-09-11 13:20:00,13.7,13.7,13.67,13.69,500.0,13.5471,13.5471,13.5174,13.5372,500.0
2008-09-11 13:25:00,13.66,13.7,13.65,13.69,2400.0,13.5075,13.5471,13.4976,13.5372,2400.0
2008-09-11 13:30:00,13.75,13.76,13.69,13.72,5200.0,13.5965,13.6064,13.5372,13.5668,5200.0
2008-09-11 13:35:00,13.71,13.74,13.7,13.72,1400.0,13.557,13.5866,13.5471,13.5668,1400.0
2008-09-11 13:40:00,13.7,13.7,13.7,13.7,900.0,13.5471,13.5471,13.5471,13.5471,900.0
2008-09-11 13:45:00,13.7,13.7,13.7,13.7,100.0,13.5471,13.5471,13.5471,13.5471,100.0
2008-09-11 13:50:00,13.7,13.73,13.7,13.72,1300.0,13.5471,13.5767,13.5471,13.5668,1300.0
2008-09-11 13:55:00,13.74,13.74,13.7,13.71,800.0,13.5866,13.5866,13.5471,13.557,800.0
2008-09-11 14:00:00,13.7,13.7,13.7,13.7,200.0,13.5471,13.5471,13.5471,13.5471,200.0
2008-09-11 14:05:00,13.7,13.85,13.7,13.81,7100.0,13.5471,13.6954,13.5471,13.6558,7100.0
2008-09-11 14:10:00,13.8,13.81,13.75,13.78,9000.0,13.6459,13.6558,13.5965,13.6262,9000.0
2008-09-11 14:15:00,13.8,13.8,13.77,13.77,400.0,13.6459,13.6459,13.6163,13.6163,400.0
2008-09-11 14:20:00,13.79,13.81,13.79,13.81,600.0,13.6361,13.6558,13.6361,13.6558,600.0
2008-09-11 14:25:00,13.81,13.81,13.78,13.8,900.0,13.6558,13.6558,13.6262,13.6459,900.0
2008-09-11 14:30:00,13.77,13.8,13.77,13.77,2100.0,13.6163,13.6459,13.6163,13.6163,2100.0
2008-09-11 14:35:00,13.8,13.81,13.77,13.81,2100.0,13.6459,13.6558,13.6163,13.6558,2100.0
2008-09-11 14:40:00,13.81,13.82,13.8,13.82,600.0,13.6558,13.6657,13.6459,13.6657,600.0
2008-09-11 14:45:00,13.8,13.83,13.8,13.83,800.0,13.6459,13.6756,13.6459,13.6756,800.0
2008-09-11 14:50:00,13.83,13.83,13.8,13.8,1100.0,13.6756,13.6756,13.6459,13.6459,1100.0
2008-09-11 14:55:00,13.8,13.81,13.77,13.8,3300.0,13.6459,13.6558,13.6163,13.6459,3300.0
2008-09-11 15:00:00,13.78,13.81,13.78,13.8,900.0,13.6262,13.6558,13.6262,13.6459,900.0
2008-09-11 15:05:00,13.8,13.86,13.8,13.86,3900.0,13.6459,13.7053,13.6459,13.7053,3900.0
2008-09-11 15:10:00,13.9,13.91,13.85,13.85,700.0,13.7448,13.7547,13.6954,13.6954,700.0
2008-09-11 15:15:00,13.82,13.82,13.78,13.78,1900.0,13.6657,13.6657,13.6262,13.6262,1900.0
2008-09-11 15:20:00,13.8,13.8,13.77,13.8,900.0,13.6459,13.6459,13.6163,13.6459,900.0
2008-09-11 15:25:00,13.77,13.8,13.77,13.8,2200.0,13.6163,13.6459,13.6163,13.6459,2200.0
2008-09-11 15:30:00,13.8,13.83,13.77,13.82,1700.0,13.6459,13.6756,13.6163,13.6657,1700.0
2008-09-11 15:35:00,13.8,13.8,13.74,13.75,4600.0,13.6459,13.6459,13.5866,13.5965,4600.0
2008-09-11 15:40:00,13.74,13.82,13.74,13.81,3300.0,13.5866,13.6657,13.5866,13.6558,3300.0
2008-09-11 15:45:00,13.84,13.85,13.82,13.82,1800.0,13.6855,13.6954,13.6657,13.6657,1800.0
2008-09-11 15:50:00,13.81,13.81,13.75,13.76,3100.0,13.6558,13.6558,13.5965,13.6064,3100.0
2008-09-11 15:55:00,13.79,13.93,13.79,13.92,3100.0,13.6361,13.7745,13.6361,13.7646,3100.0
2008-09-12 09:30:00,13.79,13.79,13.79,13.79,400.0,13.6361,13.6361,13.6361,13.6361,400.0
2008-09-12 09:35:00,13.87,13.87,13.85,13.86,600.0,13.7152,13.7152,13.6954,13.7053,600.0
2008-09-12 09:40:00,13.87,13.93,13.87,13.93,400.0,13.7152,13.7745,13.7152,13.7745,400.0
2008-09-12 09:45:00,13.89,13.89,13.89,13.89,200.0,13.7349,13.7349,13.7349,13.7349,200.0
2008-09-12 09:50:00,13.84,13.95,13.81,13.94,5300.0,13.6855,13.7943,13.6558,13.7844,5300.0
2008-09-12 09:55:00,13.86,13.9,13.86,13.89,2000.0,13.7053,13.7448,13.7053,13.7349,2000.0
2008-09-12 10:00:00,13.89,13.89,13.88,13.88,400.0,13.7349,13.7349,13.7251,13.7251,400.0
2008-09-12 10:05:00,13.92,13.92,13.89,13.9,4700.0,13.7646,13.7646,13.7349,13.7448,4700.0
2008-09-12 10:10:00,13.9,13.9,13.87,13.89,4200.0,13.7448,13.7448,13.7152,13.7349,4200.0
2008-09-12 10:15:00,13.89,13.94,13.89,13.94,2000.0,13.7349,13.7844,13.7349,13.7844,2000.0
2008-09-12 10:20:00,13.94,13.94,13.9,13.93,2300.0,13.7844,13.7844,13.7448,13.7745,2300.0
2008-09-12 10:25:00,13.95,13.95,13.88,13.92,2900.0,13.7943,13.7943,13.7251,13.7646,2900.0
2008-09-12 10:30:00,13.95,13.95,13.92,13.94,1400.0,13.7943,13.7943,13.7646,13.7844,1400.0
2008-09-12 10:35:00,13.94,13.95,13.93,13.93,2600.0,13.7844,13.7943,13.7745,13.7745,2600.0
2008-09-12 10:40:00,13.93,13.94,13.93,13.94,1500.0,13.7745,13.7844,13.7745,13.7844,1500.0
2008-09-12 10:45:00,13.93,13.97,13.91,13.91,2800.0,13.7745,13.8141,13.7547,13.7547,2800.0
2008-09-12 10:50:00,13.91,13.93,13.9,13.93,3200.0,13.7547,13.7745,13.7448,13.7745,3200.0
2008-09-12 10:55:00,13.93,13.98,13.9,13.98,2800.0,13.7745,13.8239,13.7448,13.8239,2800.0
2008-09-12 11:00:00,13.99,14.12,13.99,14.07,4400.0,13.8338,13.9624,13.8338,13.9129,4400.0
2008-09-12 11:05:00,14.04,14.04,13.93,14.02,4200.0,13.8833,13.8833,13.7745,13.8635,4200.0
2008-09-12 11:10:00,14.02,14.04,13.99,14.02,2400.0,13.8635,13.8833,13.8338,13.8635,2400.0
2008-09-12 11:15:00,14.03,14.08,14.01,14.02,8100.0,13.8734,13.9228,13.8536,13.8635,8100.0
2008-09-12 11:20:00,14.02,14.05,14.0,14.02,4100.0,13.8635,13.8932,13.8437,13.8635,4100.0
2008-09-12 11:25:00,14.0,14.01,13.95,13.95,12600.0,13.8437,13.8536,13.7943,13.7943,12600.0
2008-09-12 11:30:00,13.95,14.03,13.94,14.0,5800.0,13.7943,13.8734,13.7844,13.8437,5800.0
2008-09-12 11:35:00,14.0,14.01,13.97,14.0,2400.0,13.8437,13.8536,13.8141,13.8437,2400.0
2008-09-12 11:40:00,14.0,14.05,14.0,14.05,4100.0,13.8437,13.8932,13.8437,13.8932,4100.0
2008-09-12 11:45:00,14.05,14.05,13.99,14.04,8700.0,13.8932,13.8932,13.8338,13.8833,8700.0
2008-09-12 11:50:00,14.04,14.04,13.99,14.02,2100.0,13.8833,13.8833,13.8338,13.8635,2100.0
2008-09-12 11:55:00,14.02,14.04,14.02,14.04,200.0,13.8635,13.8833,13.8635,13.8833,200.0
2008-09-12 12:00:00,14.01,14.01,14.01,14.01,100.0,13.8536,13.8536,13.8536,13.8536,100.0
2008-09-12 12:05:00,14.0,14.01,13.99,13.99,2500.0,13.8437,13.8536,13.8338,13.8338,2500.0
2008-09-12 12:10:00,14.0,14.0,13.96,13.96,22900.0,13.8437,13.8437,13.8042,13.8042,22900.0
2008-09-12 12:15:00,13.96,14.0,13.96,13.96,1200.0,13.8042,13.8437,13.8042,13.8042,1200.0
2008-09-12 12:20:00,13.98,14.0,13.98,13.98,1500.0,13.8239,13.8437,13.8239,13.8239,1500.0
2008-09-12 12:25:00,13.98,14.0,13.98,14.0,2400.0,13.8239,13.8437,13.8239,13.8437,2400.0
2008-09-12 12:30:00,13.97,13.97,13.97,13.97,100.0,13.8141,13.8141,13.8141,13.8141,100.0
2008-09-12 12:35:00,13.98,13.98,13.96,13.96,200.0,13.8239,13.8239,13.8042,13.8042,200.0
2008-09-12 12:40:00,13.99,14.0,13.98,13.98,1600.0,13.8338,13.8437,13.8239,13.8239,1600.0
2008-09-12 12:45:00,13.99,13.99,13.96,13.99,2300.0,13.8338,13.8338,13.8042,13.8338,2300.0
2008-09-12 12:50:00,13.96,13.99,13.96,13.99,800.0,13.8042,13.8338,13.8042,13.8338,800.0
2008-09-12 12:55:00,13.96,13.99,13.96,13.99,300.0,13.8042,13.8338,13.8042,13.8338,300.0
2008-09-12 13:00:00,13.96,13.99,13.95,13.98,1500.0,13.8042,13.8338,13.7943,13.8239,1500.0
2008-09-12 13:05:00,13.99,13.99,13.94,13.94,500.0,13.8338,13.8338,13.7844,13.7844,500.0
2008-09-12 13:10:00,13.98,14.0,13.98,14.0,1100.0,13.8239,13.8437,13.8239,13.8437,1100.0
2008-09-12 13:15:00,14.0,14.0,13.99,13.99,400.0,13.8437,13.8437,13.8338,13.8338,400.0
2008-09-12 13:20:00,13.98,13.99,13.97,13.98,900.0,13.8239,13.8338,13.8141,13.8239,900.0
2008-09-12 13:25:00,13.97,14.05,13.94,14.03,17900.0,13.8141,13.8932,13.7844,13.8734,17900.0
2008-09-12 13:30:00,14.0,14.04,13.99,13.99,2500.0,13.8437,13.8833,13.8338,13.8338,2500.0
2008-09-12 13:35:00,13.99,14.01,13.98,14.0,3200.0,13.8338,13.8536,13.8239,13.8437,3200.0
2008-09-12 13:40:00,14.01,14.04,13.98,14.04,28700.0,13.8536,13.8833,13.8239,13.8833,28700.0
2008-09-12 13:45:00,14.02,14.02,14.01,14.01,500.0,13.8635,13.8635,13.8536,13.8536,500.0
2008-09-12 13:50:00,14.0,14.05,13.99,14.05,2300.0,13.8437,13.8932,13.8338,13.8932,2300.0
2008-09-12 13:55:00,14.05,14.05,14.02,14.02,1900.0,13.8932,13.8932,13.8635,13.8635,1900.0
2008-09-12 14:00:00,13.99,14.0,13.96,13.99,2600.0,13.8338,13.8437,13.8042,13.8338,2600.0
2008-09-12 14:05:00,13.99,13.99,13.98,13.98,1000.0,13.8338,13.8338,13.8239,13.8239,1000.0
2008-09-12 14:10:00,13.99,13.99,13.97,13.99,1000.0,13.8338,13.8338,13.8141,13.8338,1000.0
2008-09-12 14:15:00,13.99,14.0,13.96,13.99,1300.0,13.8338,13.8437,13.8042,13.8338,1300.0
2008-09-12 14:20:00,14.0,14.05,14.0,14.02,2000.0,13.8437,13.8932,13.8437,13.8635,2000.0
2008-09-12 14:25:00,14.03,14.03,13.99,14.0,1200.0,13.8734,13.8734,13.8338,13.8437,1200.0
2008-09-12 14:30:00,13.99,14.01,13.98,13.99,3200.0,13.8338,13.8536,13.8239,13.8338,3200.0
2008-09-12 14:35:00,14.01,14.03,13.99,14.02,1200.0,13.8536,13.8734,13.8338,13.8635,1200.0
2008-09-12 14:40:00,13.99,14.05,13.99,14.05,11600.0,13.8338,13.8932,13.8338,13.8932,11600.0
2008-09-12 14:45:00,14.05,14.07,14.01,14.04,9800.0,13.8932,13.9129,13.8536,13.8833,9800.0
2008-09-12 14:50:00,14.06,14.11,14.04,14.11,8400.0,13.903,13.9525,13.8833,13.9525,8400.0
2008-09-12 14:55:00,14.11,14.12,14.08,14.08,2400.0,13.9525,13.9624,13.9228,13.9228,2400.0
2008-09-12 15:00:00,14.05,14.05,14.02,14.02,500.0,13.8932,13.8932,13.8635,13.8635,500.0
2008-09-12 15:05:00,14.03,14.03,14.0,14.01,24400.0,13.8734,13.8734,13.8437,13.8536,24400.0
2008-09-12 15:10:00,14.0,14.1,14.0,14.1,4400.0,13.8437,13.9426,13.8437,13.9426,4400.0
2008-09-12 15:15:00,14.1,14.21,14.1,14.14,11100.0,13.9426,14.0514,13.9426,13.9822,11100.0
2008-09-12 15:20:00,14.14,14.17,13.98,14.11,14300.0,13.9822,14.0118,13.8239,13.9525,14300.0
2008-09-12 15:25:00,14.09,14.14,14.04,14.08,3700.0,13.9327,13.9822,13.8833,13.9228,3700.0
2008-09-12 15:30:00,14.09,14.1,14.01,14.01,6800.0,13.9327,13.9426,13.8536,13.8536,6800.0
2008-09-12 15:35:00,13.98,14.04,13.95,14.02,3000.0,13.8239,13.8833,13.7943,13.8635,3000.0
2008-09-12 15:40:00,14.02,14.08,13.96,14.08,3800.0,13.8635,13.9228,13.8042,13.9228,3800.0
2008-09-12 15:45:00,14.06,14.06,13.99,14.0,2000.0,13.903,13.903,13.8338,13.8437,2000.0
2008-09-12 15:50:00,14.01,14.05,13.99,14.01,6000.0,13.8536,13.8932,13.8338,13.8536,6000.0
2008-09-12 15:55:00,14.0,14.01,13.99,14.0,8500.0,13.8437,13.8536,13.8338,13.8437,8500.0
2008-09-15 09:30:00,13.7,13.7,13.64,13.66,5800.0,13.5471,13.5471,13.4877,13.5075,5800.0
2008-09-15 09:35:00,13.67,13.9,13.57,13.86,1200.0,13.5174,13.7448,13.4185,13.7053,1200.0
2008-09-15 09:40:00,13.79,13.9,13.79,13.9,400.0,13.6361,13.7448,13.6361,13.7448,400.0
2008-09-15 09:45:00,14.0,14.12,13.91,13.99,7000.0,13.8437,13.9624,13.7547,13.8338,7000.0
2008-09-15 09:50:00,14.05,14.05,13.9,13.95,8800.0,13.8932,13.8932,13.7448,13.7943,8800.0
2008-09-15 09:55:00,13.88,13.88,13.83,13.85,900.0,13.7251,13.7251,13.6756,13.6954,900.0
2008-09-15 10:00:00,13.86,14.0,13.81,13.9,4500.0,13.7053,13.8437,13.6558,13.7448,4500.0
2008-09-15 10:05:00,13.97,14.0,13.87,13.89,8500.0,13.8141,13.8437,13.7152,13.7349,8500.0
2008-09-15 10:10:00,13.89,13.89,13.82,13.82,400.0,13.7349,13.7349,13.6657,13.6657,400.0
2008-09-15 10:15:00,13.82,13.9,13.77,13.83,3600.0,13.6657,13.7448,13.6163,13.6756,3600.0
2008-09-15 10:20:00,13.83,13.92,13.83,13.83,3800.0,13.6756,13.7646,13.6756,13.6756,3800.0
2008-09-15 10:25:00,13.85,13.93,13.75,13.93,2300.0,13.6954,13.7745,13.5965,13.7745,2300.0
2008-09-15 10:30:00,13.92,13.94,13.87,13.92,800.0,13.7646,13.7844,13.7152,13.7646,800.0
2008-09-15 10:35:00,13.93,14.0,13.91,13.91,3100.0,13.7745,13.8437,13.7547,13.7547,3100.0
2008-09-15 10:40:00,13.91,13.98,13.88,13.91,5200.0,13.7547,13.8239,13.7251,13.7547,5200.0
2008-09-15 10:45:00,13.91,13.99,13.88,13.98,3900.0,13.7547,13.8338,13.7251,13.8239,3900.0
2008-09-15 10:50:00,13.98,14.0,13.95,14.0,7100.0,13.8239,13.8437,13.7943,13.8437,7100.0
2008-09-15 10:55:00,14.0,14.0,13.99,14.0,2200.0,13.8437,13.8437,13.8338,13.8437,2200.0
2008-09-15 11:00:00,14.0,14.0,13.97,13.97,2200.0,13.8437,13.8437,13.8141,13.8141,2200.0
2008-09-15 11:05:00,13.93,13.94,13.86,13.86,1100.0,13.7745,13.7844,13.7053,13.7053,1100.0
2008-09-15 11:10:00,13.91,13.97,13.9,13.97,1300.0,13.7547,13.8141,13.7448,13.8141,1300.0
2008-09-15 11:15:00,13.95,13.98,13.95,13.98,200.0,13.7943,13.8239,13.7943,13.8239,200.0
2008-09-15 11:20:00,13.98,13.98,13.98,13.98,300.0,13.8239,13.8239,13.8239,13.8239,300.0
2008-09-15 11:25:00,13.97,13.97,13.91,13.91,600.0,13.8141,13.8141,13.7547,13.7547,600.0
2008-09-15 11:30:00,13.91,13.91,13.91,13.91,100.0,13.7547,13.7547,13.7547,13.7547,100.0
2008-09-15 11:35:00,13.95,13.95,13.94,13.94,300.0,13.7943,13.7943,13.7844,13.7844,300.0
2008-09-15 11:40:00,13.94,13.95,13.93,13.95,7700.0,13.7844,13.7943,13.7745,13.7943,7700.0
2008-09-15 11:45:00,13.94,13.94,13.94,13.94,300.0,13.7844,13.7844,13.7844,13.7844,300.0
2008-09-15 11:50:00,13.96,13.96,13.92,13.93,900.0,13.8042,13.8042,13.7646,13.7745,900.0
2008-09-15 11:55:00,13.91,13.91,13.78,13.78,4400.0,13.7547,13.7547,13.6262,13.6262,4400.0
2008-09-15 12:00:00,13.78,13.78,13.78,13.78,0.0,13.6262,13.6262,13.6262,13.6262,0.0
2008-09-15 12:05:00,13.78,13.78,13.78,13.78,0.0,13.6262,13.6262,13.6262,13.6262,0.0
2008-09-15 12:10:00,13.82,13.85,13.82,13.85,2700.0,13.6657,13.6954,13.6657,13.6954,2700.0
2008-09-15 12:15:00,13.88,13.9,13.87,13.9,400.0,13.7251,13.7448,13.7152,13.7448,400.0
2008-09-15 12:20:00,13.91,13.91,13.91,13.91,1100.0,13.7547,13.7547,13.7547,13.7547,1100.0
2008-09-15 12:25:00,13.9,13.93,13.9,13.93,1200.0,13.7448,13.7745,13.7448,13.7745,1200.0
2008-09-15 12:30:00,13.91,14.0,13.91,14.0,3700.0,13.7547,13.8437,13.7547,13.8437,3700.0
2008-09-15 12:35:00,13.98,13.99,13.97,13.97,600.0,13.8239,13.8338,13.8141,13.8141,600.0
2008-09-15 12:40:00,13.97,14.0,13.94,13.94,10200.0,13.8141,13.8437,13.7844,13.7844,10200.0
2008-09-15 12:45:00,13.95,13.95,13.91,13.92,800.0,13.7943,13.7943,13.7547,13.7646,800.0
2008-09-15 12:50:00,13.93,14.0,13.92,13.94,12800.0,13.7745,13.8437,13.7646,13.7844,12800.0
2008-09-15 12:55:00,13.99,13.99,13.94,13.97,1500.0,13.8338,13.8338,13.7844,13.8141,1500.0
2008-09-15 13:00:00,13.99,13.99,13.98,13.99,500.0,13.8338,13.8338,13.8239,13.8338,500.0
2008-09-15 13:05:00,13.98,13.98,13.96,13.96,500.0,13.8239,13.8239,13.8042,13.8042,500.0
2008-09-15 13:10:00,13.98,13.99,13.92,13.92,2300.0,13.8239,13.8338,13.7646,13.7646,2300.0
2008-09-15 13:15:00,13.95,13.95,13.93,13.94,900.0,13.7943,13.7943,13.7745,13.7844,900.0
2008-09-15 13:20:00,13.91,13.93,13.9,13.92,1100.0,13.7547,13.7745,13.7448,13.7646,1100.0
2008-09-15 13:25:00,13.88,13.9,13.87,13.87,3900.0,13.7251,13.7448,13.7152,13.7152,3900.0
2008-09-15 13:30:00,13.87,13.89,13.87,13.89,400.0,13.7152,13.7349,13.7152,13.7349,400.0
2008-09-15 13:35:00,13.88,13.88,13.86,13.86,1300.0,13.7251,13.7251,13.7053,13.7053,1300.0
2008-09-15 13:40:00,13.78,13.87,13.78,13.87,1600.0,13.6262,13.7152,13.6262,13.7152,1600.0
2008-09-15 13:45:00,13.87,13.87,13.86,13.87,500.0,13.7152,13.7152,13.7053,13.7152,500.0
2008-09-15 13:50:00,13.81,13.87,13.81,13.87,200.0,13.6558,13.7152,13.6558,13.7152,200.0
2008-09-15 13:55:00,13.9,13.95,13.89,13.94,1400.0,13.7448,13.7943,13.7349,13.7844,1400.0
2008-09-15 14:00:00,13.94,14.0,13.91,13.92,2000.0,13.7844,13.8437,13.7547,13.7646,2000.0
2008-09-15 14:05:00,13.91,13.92,13.89,13.9,800.0,13.7547,13.7646,13.7349,13.7448,800.0
2008-09-15 14:10:00,13.84,13.87,13.83,13.84,1000.0,13.6855,13.7152,13.6756,13.6855,1000.0
2008-09-15 14:15:00,13.82,13.86,13.79,13.86,1900.0,13.6657,13.7053,13.6361,13.7053,1900.0
2008-09-15 14:20:00,13.84,13.9,13.77,13.79,4900.0,13.6855,13.7448,13.6163,13.6361,4900.0
2008-09-15 14:25:00,13.79,13.82,13.7,13.7,3000.0,13.6361,13.6657,13.5471,13.5471,3000.0
2008-09-15 14:30:00,13.69,13.73,13.67,13.72,1300.0,13.5372,13.5767,13.5174,13.5668,1300.0
2008-09-15 14:35:00,13.7,13.75,13.68,13.68,2200.0,13.5471,13.5965,13.5273,13.5273,2200.0
2008-09-15 14:40:00,13.68,13.69,13.64,13.65,3500.0,13.5273,13.5372,13.4877,13.4976,3500.0
2008-09-15 14:45:00,13.66,13.67,13.65,13.67,1800.0,13.5075,13.5174,13.4976,13.5174,1800.0
2008-09-15 14:50:00,13.67,13.67,13.66,13.66,700.0,13.5174,13.5174,13.5075,13.5075,700.0
2008-09-15 14:55:00,13.67,13.67,13.64,13.67,2000.0,13.5174,13.5174,13.4877,13.5174,2000.0
2008-09-15 15:00:00,13.65,13.67,13.34,13.36,11300.0,13.4976,13.5174,13.1911,13.2109,11300.0
2008-09-15 15:05:00,13.45,13.49,13.39,13.45,4700.0,13.2999,13.3394,13.2405,13.2999,4700.0
2008-09-15 15:10:00,13.45,13.55,13.45,13.5,33300.0,13.2999,13.3987,13.2999,13.3493,33300.0
2008-09-15 15:15:00,13.51,13.52,13.5,13.51,1500.0,13.3592,13.3691,13.3493,13.3592,1500.0
2008-09-15 15:20:00,13.5,13.57,13.5,13.5,5700.0,13.3493,13.4185,13.3493,13.3493,5700.0
2008-09-15 15:25:00,13.5,13.52,13.32,13.51,11900.0,13.3493,13.3691,13.1713,13.3592,11900.0
2008-09-15 15:30:00,13.51,13.59,13.44,13.58,4800.0,13.3592,13.4383,13.29,13.4284,4800.0
2008-09-15 15:35:00,13.58,13.6,13.57,13.59,2300.0,13.4284,13.4482,13.4185,13.4383,2300.0
2008-09-15 15:40:00,13.59,13.59,13.51,13.52,4200.0,13.4383,13.4383,13.3592,13.3691,4200.0
2008-09-15 15:45:00,13.53,13.54,13.52,13.54,2100.0,13.379,13.3889,13.3691,13.3889,2100.0
2008-09-15 15:50:00,13.56,13.79,13.55,13.69,7300.0,13.4086,13.6361,13.3987,13.5372,7300.0
2008-09-15 15:55:00,13.68,13.75,13.58,13.7,17900.0,13.5273,13.5965,13.4284,13.5471,17900.0
2008-09-16 09:30:00,13.39,13.48,13.39,13.46,8400.0,13.2405,13.3295,13.2405,13.3097,8400.0
2008-09-16 09:35:00,13.47,13.47,13.31,13.37,4100.0,13.3196,13.3196,13.1614,13.2207,4100.0
2008-09-16 09:40:00,13.36,13.38,13.33,13.36,4600.0,13.2109,13.2306,13.1812,13.2109,4600.0
2008-09-16 09:45:00,13.36,13.44,13.33,13.44,2000.0,13.2109,13.29,13.1812,13.29,2000.0
2008-09-16 09:50:00,13.42,13.44,13.41,13.41,3000.0,13.2702,13.29,13.2603,13.2603,3000.0
2008-09-16 09:55:00,13.41,13.5,13.35,13.5,18100.0,13.2603,13.3493,13.201,13.3493,18100.0
2008-09-16 10:00:00,13.51,13.68,13.51,13.67,3800.0,13.3592,13.5273,13.3592,13.5174,3800.0
2008-09-16 10:05:00,13.67,13.68,13.64,13.68,1000.0,13.5174,13.5273,13.4877,13.5273,1000.0
2008-09-16 10:10:00,13.61,13.63,13.52,13.52,2900.0,13.4581,13.4778,13.3691,13.3691,2900.0
2008-09-16 10:15:00,13.56,13.68,13.54,13.64,7200.0,13.4086,13.5273,13.3889,13.4877,7200.0
2008-09-16 10:20:00,13.63,13.63,13.56,13.56,500.0,13.4778,13.4778,13.4086,13.4086,500.0
2008-09-16 10:25:00,13.59,13.59,13.54,13.57,1400.0,13.4383,13.4383,13.3889,13.4185,1400.0
2008-09-16 10:30:00,13.54,13.59,13.54,13.59,2700.0,13.3889,13.4383,13.3889,13.4383,2700.0
2008-09-16 10:35:00,13.56,13.71,13.56,13.69,6900.0,13.4086,13.557,13.4086,13.5372,6900.0
2008-09-16 10:40:00,13.7,13.75,13.63,13.71,3600.0,13.5471,13.5965,13.4778,13.557,3600.0
2008-09-16 10:45:00,13.71,13.71,13.62,13.69,4000.0,13.557,13.557,13.468,13.5372,4000.0
2008-09-16 10:50:00,13.72,13.81,13.55,13.8,9800.0,13.5668,13.6558,13.3987,13.6459,9800.0
2008-09-16 10:55:00,13.8,13.89,13.8,13.8,2200.0,13.6459,13.7349,13.6459,13.6459,2200.0
2008-09-16 11:00:00,13.81,13.99,13.81,13.97,2200.0,13.6558,13.8338,13.6558,13.8141,2200.0
2008-09-16 11:05:00,13.93,13.97,13.81,13.86,3900.0,13.7745,13.8141,13.6558,13.7053,3900.0
2008-09-16 11:10:00,13.86,13.86,13.64,13.68,6700.0,13.7053,13.7053,13.4877,13.5273,6700.0
2008-09-16 11:15:00,13.74,13.74,13.67,13.67,700.0,13.5866,13.5866,13.5174,13.5174,700.0
2008-09-16 11:20:00,13.61,13.61,13.53,13.53,1100.0,13.4581,13.4581,13.379,13.379,1100.0
2008-09-16 11:25:00,13.47,13.5,13.44,13.44,3200.0,13.3196,13.3493,13.29,13.29,3200.0
2008-09-16 11:30:00,13.44,13.48,13.44,13.46,2000.0,13.29,13.3295,13.29,13.3097,2000.0
2008-09-16 11:35:00,13.46,13.49,13.46,13.46,3400.0,13.3097,13.3394,13.3097,13.3097,3400.0
2008-09-16 11:40:00,13.47,13.5,13.47,13.49,1000.0,13.3196,13.3493,13.3196,13.3394,1000.0
2008-09-16 11:45:00,13.48,13.57,13.48,13.56,4400.0,13.3295,13.4185,13.3295,13.4086,4400.0
2008-09-16 11:50:00,13.57,13.57,13.56,13.57,800.0,13.4185,13.4185,13.4086,13.4185,800.0
2008-09-16 11:55:00,13.57,13.57,13.49,13.49,2700.0,13.4185,13.4185,13.3394,13.3394,2700.0
2008-09-16 12:00:00,13.53,13.61,13.53,13.58,600.0,13.379,13.4581,13.379,13.4284,600.0
2008-09-16 12:05:00,13.56,13.56,13.53,13.56,1000.0,13.4086,13.4086,13.379,13.4086,1000.0
2008-09-16 12:10:00,13.55,13.56,13.54,13.55,500.0,13.3987,13.4086,13.3889,13.3987,500.0
2008-09-16 12:15:00,13.57,13.68,13.55,13.66,1400.0,13.4185,13.5273,13.3987,13.5075,1400.0
2008-09-16 12:20:00,13.65,13.67,13.45,13.53,13600.0,13.4976,13.5174,13.2999,13.379,13600.0
2008-09-16 12:25:00,13.53,13.53,13.53,13.53,0.0,13.379,13.379,13.379,13.379,0.0
2008-09-16 12:30:00,13.52,13.53,13.46,13.5,700.0,13.3691,13.379,13.3097,13.3493,700.0
2008-09-16 12:35:00,13.49,13.5,13.46,13.5,800.0,13.3394,13.3493,13.3097,13.3493,800.0
2008-09-16 12:40:00,13.49,13.49,13.46,13.46,1000.0,13.3394,13.3394,13.3097,13.3097,1000.0
2008-09-16 12:45:00,13.45,13.49,13.45,13.49,300.0,13.2999,13.3394,13.2999,13.3394,300.0
2008-09-16 12:50:00,13.54,13.54,13.52,13.52,500.0,13.3889,13.3889,13.3691,13.3691,500.0
2008-09-16 12:55:00,13.52,13.59,13.52,13.59,300.0,13.3691,13.4383,13.3691,13.4383,300.0
2008-09-16 13:00:00,13.59,13.59,13.52,13.52,900.0,13.4383,13.4383,13.3691,13.3691,900.0
2008-09-16 13:05:00,13.52,13.52,13.5,13.5,1900.0,13.3691,13.3691,13.3493,13.3493,1900.0
2008-09-16 13:10:00,13.54,13.61,13.53,13.53,8800.0,13.3889,13.4581,13.379,13.379,8800.0
2008-09-16 13:15:00,13.57,13.67,13.57,13.62,7100.0,13.4185,13.5174,13.4185,13.468,7100.0
2008-09-16 13:20:00,13.62,13.64,13.62,13.63,400.0,13.468,13.4877,13.468,13.4778,400.0
2008-09-16 13:25:00,13.63,13.63,13.62,13.62,400.0,13.4778,13.4778,13.468,13.468,400.0
2008-09-16 13:30:00,13.61,13.62,13.58,13.59,1700.0,13.4581,13.468,13.4284,13.4383,1700.0
2008-09-16 13:35:00,13.58,13.59,13.52,13.52,4200.0,13.4284,13.4383,13.3691,13.3691,4200.0
2008-09-16 13:40:00,13.54,13.6,13.5,13.53,6000.0,13.3889,13.4482,13.3493,13.379,6000.0
2008-09-16 13:45:00,13.56,13.59,13.51,13.54,5700.0,13.4086,13.4383,13.3592,13.3889,5700.0
2008-09-16 13:50:00,13.57,13.6,13.52,13.54,10000.0,13.4185,13.4482,13.3691,13.3889,10000.0
2008-09-16 13:55:00,13.54,13.63,13.53,13.6,9100.0,13.3889,13.4778,13.379,13.4482,9100.0
2008-09-16 14:00:00,13.62,13.62,13.59,13.59,200.0,13.468,13.468,13.4383,13.4383,200.0
2008-09-16 14:05:00,13.56,13.59,13.52,13.57,1300.0,13.4086,13.4383,13.3691,13.4185,1300.0
2008-09-16 14:10:00,13.55,13.58,13.52,13.52,700.0,13.3987,13.4284,13.3691,13.3691,700.0
2008-09-16 14:15:00,13.5,13.52,13.5,13.51,500.0,13.3493,13.3691,13.3493,13.3592,500.0
2008-09-16 14:20:00,13.51,13.56,13.15,13.15,9500.0,13.3592,13.4086,13.0032,13.0032,9500.0
2008-09-16 14:25:00,13.43,13.5,13.35,13.38,12300.0,13.2801,13.3493,13.201,13.2306,12300.0
2008-09-16 14:30:00,13.45,13.62,13.43,13.55,7200.0,13.2999,13.468,13.2801,13.3987,7200.0
2008-09-16 14:35:00,13.55,13.6,13.53,13.59,5400.0,13.3987,13.4482,13.379,13.4383,5400.0
2008-09-16 14:40:00,13.63,13.74,13.55,13.59,9700.0,13.4778,13.5866,13.3987,13.4383,9700.0
2008-09-16 14:45:00,13.59,13.63,13.59,13.63,800.0,13.4383,13.4778,13.4383,13.4778,800.0
2008-09-16 14:50:00,13.73,13.78,13.7,13.76,1500.0,13.5767,13.6262,13.5471,13.6064,1500.0
2008-09-16 14:55:00,13.76,13.81,13.76,13.81,1000.0,13.6064,13.6558,13.6064,13.6558,1000.0
2008-09-16 15:00:00,13.78,13.82,13.67,13.72,1400.0,13.6262,13.6657,13.5174,13.5668,1400.0
2008-09-16 15:05:00,13.71,13.76,13.71,13.73,1300.0,13.557,13.6064,13.557,13.5767,1300.0
2008-09-16 15:10:00,13.75,13.77,13.75,13.77,800.0,13.5965,13.6163,13.5965,13.6163,800.0
2008-09-16 15:15:00,13.77,13.9,13.77,13.89,4400.0,13.6163,13.7448,13.6163,13.7349,4400.0
2008-09-16 15:20:00,13.9,13.9,13.86,13.89,1700.0,13.7448,13.7448,13.7053,13.7349,1700.0
2008-09-16 15:25:00,13.85,13.85,13.8,13.84,1400.0,13.6954,13.6954,13.6459,13.6855,1400.0
2008-09-16 15:30:00,13.82,13.84,13.76,13.76,1100.0,13.6657,13.6855,13.6064,13.6064,1100.0
2008-09-16 15:35:00,13.67,13.79,13.67,13.78,4900.0,13.5174,13.6361,13.5174,13.6262,4900.0
2008-09-16 15:40:00,13.75,13.85,13.73,13.85,2800.0,13.5965,13.6954,13.5767,13.6954,2800.0
2008-09-16 15:45:00,13.86,13.9,13.75,13.89,3500.0,13.7053,13.7448,13.5965,13.7349,3500.0
2008-09-16 15:50:00,13.9,13.9,13.89,13.9,8400.0,13.7448,13.7448,13.7349,13.7448,8400.0
2008-09-16 15:55:00,13.9,13.95,13.78,13.91,13500.0,13.7448,13.7943,13.6262,13.7547,13500.0
2008-09-17 09:30:00,13.76,13.76,13.1,13.1,15100.0,13.6064,13.6064,12.9538,12.9538,15100.0
2008-09-17 09:35:00,13.06,13.06,12.68,12.79,15500.0,12.9142,12.9142,12.5385,12.6472,15500.0
2008-09-17 09:40:00,12.83,13.06,12.83,13.06,1600.0,12.6868,12.9142,12.6868,12.9142,1600.0
2008-09-17 09:45:00,13.05,13.31,12.97,13.27,2700.0,12.9043,13.1614,12.8252,13.1219,2700.0
2008-09-17 09:50:00,13.27,13.38,13.15,13.19,5000.0,13.1219,13.2306,13.0032,13.0428,5000.0
2008-09-17 09:55:00,13.2,13.22,13.16,13.2,4200.0,13.0526,13.0724,13.0131,13.0526,4200.0
2008-09-17 10:00:00,13.22,13.22,13.19,13.2,11000.0,13.0724,13.0724,13.0428,13.0526,11000.0
2008-09-17 10:05:00,13.2,13.21,13.15,13.15,16300.0,13.0526,13.0625,13.0032,13.0032,16300.0
2008-09-17 10:10:00,13.2,13.21,13.2,13.2,5400.0,13.0526,13.0625,13.0526,13.0526,5400.0
2008-09-17 10:15:00,13.2,13.22,13.1,13.12,3900.0,13.0526,13.0724,12.9538,12.9735,3900.0
2008-09-17 10:20:00,13.12,13.12,13.1,13.1,2300.0,12.9735,12.9735,12.9538,12.9538,2300.0
2008-09-17 10:25:00,13.11,13.2,13.1,13.2,1100.0,12.9637,13.0526,12.9538,13.0526,1100.0
2008-09-17 10:30:00,13.19,13.19,13.19,13.19,200.0,13.0428,13.0428,13.0428,13.0428,200.0
2008-09-17 10:35:00,13.19,13.2,13.14,13.15,5400.0,13.0428,13.0526,12.9933,13.0032,5400.0
2008-09-17 10:40:00,13.12,13.12,13.09,13.1,1000.0,12.9735,12.9735,12.9439,12.9538,1000.0
2008-09-17 10:45:00,13.08,13.08,12.97,13.05,8400.0,12.934,12.934,12.8252,12.9043,8400.0
2008-09-17 10:50:00,13.06,13.06,13.05,13.06,3200.0,12.9142,12.9142,12.9043,12.9142,3200.0
2008-09-17 10:55:00,13.07,13.1,13.06,13.1,900.0,12.9241,12.9538,12.9142,12.9538,900.0
2008-09-17 11:00:00,13.13,13.13,13.09,13.09,200.0,12.9834,12.9834,12.9439,12.9439,200.0
2008-09-17 11:05:00,13.09,13.11,13.07,13.1,5700.0,12.9439,12.9637,12.9241,12.9538,5700.0
2008-09-17 11:10:00,13.13,13.15,13.13,13.15,200.0,12.9834,13.0032,12.9834,13.0032,200.0
2008-09-17 11:15:00,13.14,13.16,13.13,13.13,400.0,12.9933,13.0131,12.9834,12.9834,400.0
2008-09-17 11:20:00,13.14,13.2,13.1,13.16,4300.0,12.9933,13.0526,12.9538,13.0131,4300.0
2008-09-17 11:25:00,13.14,13.14,13.08,13.08,1500.0,12.9933,12.9933,12.934,12.934,1500.0
2008-09-17 11:30:00,13.1,13.13,13.1,13.13,300.0,12.9538,12.9834,12.9538,12.9834,300.0
2008-09-17 11:35:00,13.13,13.22,13.13,13.21,400.0,12.9834,13.0724,12.9834,13.0625,400.0
2008-09-17 11:40:00,13.24,13.25,13.22,13.24,1000.0,13.0922,13.1021,13.0724,13.0922,1000.0
2008-09-17 11:45:00,13.22,13.25,13.21,13.23,4300.0,13.0724,13.1021,13.0625,13.0823,4300.0
2008-09-17 11:50:00,13.19,13.2,13.19,13.2,400.0,13.0428,13.0526,13.0428,13.0526,400.0
2008-09-17 11:55:00,13.21,13.32,13.21,13.26,1800.0,13.0625,13.1713,13.0625,13.112,1800.0
2008-09-17 12:00:00,13.23,13.23,13.16,13.2,2900.0,13.0823,13.0823,13.0131,13.0526,2900.0
2008-09-17 12:05:00,13.2,13.2,13.16,13.16,3600.0,13.0526,13.0526,13.0131,13.0131,3600.0
2008-09-17 12:10:00,13.14,13.32,13.14,13.3,1600.0,12.9933,13.1713,12.9933,13.1515,1600.0
2008-09-17 12:15:00,13.3,13.3,13.21,13.24,3400.0,13.1515,13.1515,13.0625,13.0922,3400.0
2008-09-17 12:20:00,13.24,13.24,13.18,13.19,1900.0,13.0922,13.0922,13.0329,13.0428,1900.0
2008-09-17 12:25:00,13.18,13.2,13.18,13.19,1500.0,13.0329,13.0526,13.0329,13.0428,1500.0
2008-09-17 12:30:00,13.19,13.2,13.18,13.19,1400.0,13.0428,13.0526,13.0329,13.0428,1400.0
2008-09-17 12:35:00,13.19,13.2,13.19,13.19,900.0,13.0428,13.0526,13.0428,13.0428,900.0
2008-09-17 12:40:00,13.19,13.25,13.19,13.25,1600.0,13.0428,13.1021,13.0428,13.1021,1600.0
2008-09-17 12:45:00,13.25,13.25,13.16,13.19,2500.0,13.1021,13.1021,13.0131,13.0428,2500.0
2008-09-17 12:50:00,13.2,13.21,13.18,13.18,2200.0,13.0526,13.0625,13.0329,13.0329,2200.0
2008-09-17 12:55:00,13.19,13.2,13.18,13.19,700.0,13.0428,13.0526,13.0329,13.0428,700.0
2008-09-17 13:00:00,13.2,13.23,13.2,13.21,1300.0,13.0526,13.0823,13.0526,13.0625,1300.0
2008-09-17 13:05:00,13.2,13.2,13.17,13.17,500.0,13.0526,13.0526,13.023,13.023,500.0
2008-09-17 13:10:00,13.18,13.19,13.15,13.17,2000.0,13.0329,13.0428,13.0032,13.023,2000.0
2008-09-17 13:15:00,13.17,13.17,13.16,13.17,900.0,13.023,13.023,13.0131,13.023,900.0
2008-09-17 13:20:00,13.18,13.2,13.15,13.2,7800.0,13.0329,13.0526,13.0032,13.0526,7800.0
2008-09-17 13:25:00,13.19,13.2,13.15,13.15,6100.0,13.0428,13.0526,13.0032,13.0032,6100.0
2008-09-17 13:30:00,13.15,13.16,13.15,13.16,3200.0,13.0032,13.0131,13.0032,13.0131,3200.0
2008-09-17 13:35:00,13.17,13.19,13.14,13.17,3000.0,13.023,13.0428,12.9933,13.023,3000.0
2008-09-17 13:40:00,13.18,13.18,13.16,13.17,1100.0,13.0329,13.0329,13.0131,13.023,1100.0
2008-09-17 13:45:00,13.16,13.16,13.09,13.1,5600.0,13.0131,13.0131,12.9439,12.9538,5600.0
2008-09-17 13:50:00,13.12,13.18,13.1,13.18,1500.0,12.9735,13.0329,12.9538,13.0329,1500.0
2008-09-17 13:55:00,13.22,13.27,13.22,13.24,1600.0,13.0724,13.1219,13.0724,13.0922,1600.0
2008-09-17 14:00:00,13.22,13.25,13.21,13.25,2800.0,13.0724,13.1021,13.0625,13.1021,2800.0
2008-09-17 14:05:00,13.25,13.27,13.24,13.26,5700.0,13.1021,13.1219,13.0922,13.112,5700.0
2008-09-17 14:10:00,13.26,13.27,13.24,13.24,2200.0,13.112,13.1219,13.0922,13.0922,2200.0
2008-09-17 14:15:00,13.23,13.23,13.15,13.17,1400.0,13.0823,13.0823,13.0032,13.023,1400.0
2008-09-17 14:20:00,13.22,13.22,13.22,13.22,200.0,13.0724,13.0724,13.0724,13.0724,200.0
2008-09-17 14:25:00,13.22,13.23,13.21,13.23,1000.0,13.0724,13.0823,13.0625,13.0823,1000.0
2008-09-17 14:30:00,13.23,13.3,13.22,13.3,1600.0,13.0823,13.1515,13.0724,13.1515,1600.0
2008-09-17 14:35:00,13.31,13.53,13.31,13.47,14500.0,13.1614,13.379,13.1614,13.3196,14500.0
2008-09-17 14:40:00,13.48,13.52,13.47,13.52,1700.0,13.3295,13.3691,13.3196,13.3691,1700.0
2008-09-17 14:45:00,13.54,13.77,13.54,13.77,17000.0,13.3889,13.6163,13.3889,13.6163,17000.0
2008-09-17 14:50:00,13.76,13.83,13.76,13.81,7300.0,13.6064,13.6756,13.6064,13.6558,7300.0
2008-09-17 14:55:00,13.8,13.94,13.8,13.85,37800.0,13.6459,13.7844,13.6459,13.6954,37800.0
2008-09-17 15:00:00,13.85,13.92,13.85,13.91,9300.0,13.6954,13.7646,13.6954,13.7547,9300.0
2008-09-17 15:05:00,13.91,13.99,13.89,13.94,55100.0,13.7547,13.8338,13.7349,13.7844,55100.0
2008-09-17 15:10:00,13.94,13.95,13.88,13.92,19800.0,13.7844,13.7943,13.7251,13.7646,19800.0
2008-09-17 15:15:00,13.92,13.94,13.9,13.9,11800.0,13.7646,13.7844,13.7448,13.7448,11800.0
2008-09-17 15:20:00,13.89,14.0,13.84,13.85,22100.0,13.7349,13.8437,13.6855,13.6954,22100.0
2008-09-17 15:25:00,13.85,13.93,13.84,13.89,9000.0,13.6954,13.7745,13.6855,13.7349,9000.0
2008-09-17 15:30:00,13.89,13.93,13.87,13.92,5100.0,13.7349,13.7745,13.7152,13.7646,5100.0
2008-09-17 15:35:00,13.91,13.93,13.88,13.89,5700.0,13.7547,13.7745,13.7251,13.7349,5700.0
2008-09-17 15:40:00,13.89,13.9,13.88,13.89,7700.0,13.7349,13.7448,13.7251,13.7349,7700.0
2008-09-17 15:45:00,13.89,13.9,13.88,13.9,3900.0,13.7349,13.7448,13.7251,13.7448,3900.0
2008-09-17 15:50:00,13.9,13.9,13.85,13.85,11600.0,13.7448,13.7448,13.6954,13.6954,11600.0
2008-09-17 15:55:00,13.86,13.86,13.81,13.85,12200.0,13.7053,13.7053,13.6558,13.6954,12200.0
2008-09-18 09:30:00,14.0,14.04,13.9,13.9,14700.0,13.8437,13.8833,13.7448,13.7448,14700.0
2008-09-18 09:35:00,14.0,14.0,13.89,13.89,6200.0,13.8437,13.8437,13.7349,13.7349,6200.0
2008-09-18 09:40:00,13.85,13.86,13.82,13.82,800.0,13.6954,13.7053,13.6657,13.6657,800.0
2008-09-18 09:45:00,13.8,13.8,13.65,13.65,800.0,13.6459,13.6459,13.4976,13.4976,800.0
2008-09-18 09:50:00,13.64,13.64,13.53,13.53,2400.0,13.4877,13.4877,13.379,13.379,2400.0
2008-09-18 09:55:00,13.58,13.81,13.58,13.65,8100.0,13.4284,13.6558,13.4284,13.4976,8100.0
2008-09-18 10:00:00,13.71,13.83,13.64,13.81,2100.0,13.557,13.6756,13.4877,13.6558,2100.0
2008-09-18 10:05:00,13.82,14.0,13.8,13.8,3000.0,13.6657,13.8437,13.6459,13.6459,3000.0
2008-09-18 10:10:00,13.8,13.8,13.71,13.78,8200.0,13.6459,13.6459,13.557,13.6262,8200.0
2008-09-18 10:15:00,13.81,13.81,13.76,13.76,1500.0,13.6558,13.6558,13.6064,13.6064,1500.0
2008-09-18 10:20:00,13.74,13.94,13.71,13.82,8700.0,13.5866,13.7844,13.557,13.6657,8700.0
2008-09-18 10:25:00,13.79,13.82,13.72,13.72,5700.0,13.6361,13.6657,13.5668,13.5668,5700.0
2008-09-18 10:30:00,13.75,13.8,13.75,13.78,2000.0,13.5965,13.6459,13.5965,13.6262,2000.0
2008-09-18 10:35:00,13.8,13.81,13.77,13.81,1500.0,13.6459,13.6558,13.6163,13.6558,1500.0
2008-09-18 10:40:00,13.8,13.8,13.75,13.75,2200.0,13.6459,13.6459,13.5965,13.5965,2200.0
2008-09-18 10:45:00,13.75,13.78,13.75,13.78,2700.0,13.5965,13.6262,13.5965,13.6262,2700.0
2008-09-18 10:50:00,13.78,13.8,13.75,13.77,9700.0,13.6262,13.6459,13.5965,13.6163,9700.0
2008-09-18 10:55:00,13.78,13.78,13.7,13.72,15300.0,13.6262,13.6262,13.5471,13.5668,15300.0
2008-09-18 11:00:00,13.66,13.66,13.6,13.63,2300.0,13.5075,13.5075,13.4482,13.4778,2300.0
2008-09-18 11:05:00,13.64,13.71,13.64,13.7,2100.0,13.4877,13.557,13.4877,13.5471,2100.0
2008-09-18 11:10:00,13.71,13.71,13.65,13.65,1000.0,13.557,13.557,13.4976,13.4976,1000.0
2008-09-18 11:15:00,13.65,13.65,13.62,13.62,4300.0,13.4976,13.4976,13.468,13.468,4300.0
2008-09-18 11:20:00,13.61,13.61,13.6,13.61,2100.0,13.4581,13.4581,13.4482,13.4581,2100.0
2008-09-18 11:25:00,13.63,13.7,13.63,13.65,19900.0,13.4778,13.5471,13.4778,13.4976,19900.0
2008-09-18 11:30:00,13.66,13.76,13.66,13.73,4900.0,13.5075,13.6064,13.5075,13.5767,4900.0
2008-09-18 11:35:00,13.73,13.73,13.71,13.72,500.0,13.5767,13.5767,13.557,13.5668,500.0
2008-09-18 11:40:00,13.71,13.76,13.71,13.75,2300.0,13.557,13.6064,13.557,13.5965,2300.0
2008-09-18 11:45:00,13.74,13.75,13.5,13.54,8200.0,13.5866,13.5965,13.3493,13.3889,8200.0
2008-09-18 11:50:00,13.51,13.54,13.49,13.51,4800.0,13.3592,13.3889,13.3394,13.3592,4800.0
2008-09-18 11:55:00,13.5,13.53,13.5,13.53,3100.0,13.3493,13.379,13.3493,13.379,3100.0
2008-09-18 12:00:00,13.53,13.56,13.53,13.55,2600.0,13.379,13.4086,13.379,13.3987,2600.0
2008-09-18 12:05:00,13.56,13.6,13.55,13.58,4600.0,13.4086,13.4482,13.3987,13.4284,4600.0
2008-09-18 12:10:00,13.59,13.79,13.59,13.73,4100.0,13.4383,13.6361,13.4383,13.5767,4100.0
2008-09-18 12:15:00,13.73,13.76,13.71,13.73,1400.0,13.5767,13.6064,13.557,13.5767,1400.0
2008-09-18 12:20:00,13.74,13.78,13.74,13.75,2100.0,13.5866,13.6262,13.5866,13.5965,2100.0
2008-09-18 12:25:00,13.75,13.75,13.62,13.7,3400.0,13.5965,13.5965,13.468,13.5471,3400.0
2008-09-18 12:30:00,13.77,13.77,13.73,13.73,2800.0,13.6163,13.6163,13.5767,13.5767,2800.0
2008-09-18 12:35:00,13.75,13.76,13.71,13.71,1500.0,13.5965,13.6064,13.557,13.557,1500.0
2008-09-18 12:40:00,13.71,13.78,13.6,13.6,7700.0,13.557,13.6262,13.4482,13.4482,7700.0
2008-09-18 12:45:00,13.63,13.63,13.61,13.61,1000.0,13.4778,13.4778,13.4581,13.4581,1000.0
2008-09-18 12:50:00,13.56,13.6,13.55,13.6,1400.0,13.4086,13.4482,13.3987,13.4482,1400.0
2008-09-18 12:55:00,13.61,13.62,13.6,13.62,1800.0,13.4581,13.468,13.4482,13.468,1800.0
2008-09-18 13:00:00,13.6,13.72,13.5,13.56,10200.0,13.4482,13.5668,13.3493,13.4086,10200.0
2008-09-18 13:05:00,13.59,13.7,13.58,13.68,5500.0,13.4383,13.5471,13.4284,13.5273,5500.0
2008-09-18 13:10:00,13.69,13.71,13.68,13.71,4900.0,13.5372,13.557,13.5273,13.557,4900.0
2008-09-18 13:15:00,13.74,13.8,13.68,13.68,10400.0,13.5866,13.6459,13.5273,13.5273,10400.0
2008-09-18 13:20:00,13.69,13.8,13.69,13.74,10000.0,13.5372,13.6459,13.5372,13.5866,10000.0
2008-09-18 13:25:00,13.75,13.78,13.73,13.75,4400.0,13.5965,13.6262,13.5767,13.5965,4400.0
2008-09-18 13:30:00,13.75,13.79,13.74,13.79,12100.0,13.5965,13.6361,13.5866,13.6361,12100.0
2008-09-18 13:35:00,13.79,13.81,13.78,13.78,6000.0,13.6361,13.6558,13.6262,13.6262,6000.0
2008-09-18 13:40:00,13.78,13.79,13.77,13.77,800.0,13.6262,13.6361,13.6163,13.6163,800.0
2008-09-18 13:45:00,13.76,13.76,13.64,13.66,1500.0,13.6064,13.6064,13.4877,13.5075,1500.0
2008-09-18 13:50:00,13.72,14.04,13.7,13.7,45800.0,13.5668,13.8833,13.5471,13.5471,45800.0
2008-09-18 13:55:00,13.8,13.9,13.8,13.9,1600.0,13.6459,13.7448,13.6459,13.7448,1600.0
2008-09-18 14:00:00,13.9,13.9,13.87,13.88,4200.0,13.7448,13.7448,13.7152,13.7251,4200.0
2008-09-18 14:05:00,13.88,13.9,13.88,13.9,5300.0,13.7251,13.7448,13.7251,13.7448,5300.0
2008-09-18 14:10:00,13.9,13.97,13.88,13.91,8500.0,13.7448,13.8141,13.7251,13.7547,8500.0
2008-09-18 14:15:00,13.92,14.0,13.92,13.98,3600.0,13.7646,13.8437,13.7646,13.8239,3600.0
2008-09-18 14:20:00,13.98,14.01,13.98,14.0,5800.0,13.8239,13.8536,13.8239,13.8437,5800.0
2008-09-18 14:25:00,14.0,14.0,13.88,13.9,7000.0,13.8437,13.8437,13.7251,13.7448,7000.0
2008-09-18 14:30:00,13.9,13.93,13.89,13.9,4800.0,13.7448,13.7745,13.7349,13.7448,4800.0
2008-09-18 14:35:00,13.9,13.9,13.88,13.88,1800.0,13.7448,13.7448,13.7251,13.7251,1800.0
2008-09-18 14:40:00,13.88,13.92,13.88,13.89,3400.0,13.7251,13.7646,13.7251,13.7349,3400.0
2008-09-18 14:45:00,13.88,13.92,13.81,13.9,4500.0,13.7251,13.7646,13.6558,13.7448,4500.0
2008-09-18 14:50:00,13.92,13.92,13.87,13.89,1800.0,13.7646,13.7646,13.7152,13.7349,1800.0
2008-09-18 14:55:00,13.89,13.92,13.85,13.86,2400.0,13.7349,13.7646,13.6954,13.7053,2400.0
2008-09-18 15:00:00,13.86,13.95,13.86,13.94,7600.0,13.7053,13.7943,13.7053,13.7844,7600.0
2008-09-18 15:05:00,13.94,13.95,13.94,13.94,8800.0,13.7844,13.7943,13.7844,13.7844,8800.0
2008-09-18 15:10:00,13.95,13.95,13.92,13.93,15500.0,13.7943,13.7943,13.7646,13.7745,15500.0
2008-09-18 15:15:00,13.93,13.93,13.6,13.9,27100.0,13.7745,13.7745,13.4482,13.7448,27100.0
2008-09-18 15:20:00,13.88,13.9,13.8,13.8,8800.0,13.7251,13.7448,13.6459,13.6459,8800.0
2008-09-18 15:25:00,13.84,13.95,13.79,13.85,5700.0,13.6855,13.7943,13.6361,13.6954,5700.0
2008-09-18 15:30:00,13.84,13.85,13.68,13.84,29600.0,13.6855,13.6954,13.5273,13.6855,29600.0
2008-09-18 15:35:00,13.83,13.94,13.83,13.86,23000.0,13.6756,13.7844,13.6756,13.7053,23000.0
2008-09-18 15:40:00,13.85,13.88,13.77,13.84,51000.0,13.6954,13.7251,13.6163,13.6855,51000.0
2008-09-18 15:45:00,13.87,13.94,13.8,13.92,10200.0,13.7152,13.7844,13.6459,13.7646,10200.0
2008-09-18 15:50:00,13.92,13.97,13.9,13.96,13100.0,13.7646,13.8141,13.7448,13.8042,13100.0
2008-09-18 15:55:00,13.95,13.96,13.8,13.9,19400.0,13.7943,13.8042,13.6459,13.7448,19400.0
2008-09-19 09:30:00,14.62,14.88,14.56,14.83,185000.0,14.4568,14.7139,14.3975,14.6644,185000.0
2008-09-19 09:35:00,14.81,14.88,14.81,14.88,7800.0,14.6447,14.7139,14.6447,14.7139,7800.0
2008-09-19 09:40:00,14.87,14.95,14.73,14.77,31700.0,14.704,14.7831,14.5656,14.6051,31700.0
2008-09-19 09:45:00,14.8,14.8,14.73,14.79,83100.0,14.6348,14.6348,14.5656,14.6249,83100.0
2008-09-19 09:50:00,14.8,14.85,14.21,14.66,51400.0,14.6348,14.6842,14.0514,14.4963,51400.0
2008-09-19 09:55:00,14.66,14.89,14.33,14.65,10600.0,14.4963,14.7238,14.17,14.4865,10600.0
2008-09-19 10:00:00,14.71,14.8,14.68,14.8,4200.0,14.5458,14.6348,14.5161,14.6348,4200.0
2008-09-19 10:05:00,14.8,14.81,14.65,14.65,14700.0,14.6348,14.6447,14.4865,14.4865,14700.0
2008-09-19 10:10:00,14.7,14.7,14.64,14.64,1300.0,14.5359,14.5359,14.4766,14.4766,1300.0
2008-09-19 10:15:00,14.64,14.8,14.64,14.8,18500.0,14.4766,14.6348,14.4766,14.6348,18500.0
2008-09-19 10:20:00,14.77,14.85,14.77,14.85,3600.0,14.6051,14.6842,14.6051,14.6842,3600.0
2008-09-19 10:25:00,14.85,14.9,14.81,14.83,4800.0,14.6842,14.7337,14.6447,14.6644,4800.0
2008-09-19 10:30:00,14.82,14.91,14.8,14.91,2600.0,14.6546,14.7436,14.6348,14.7436,2600.0
2008-09-19 10:35:00,14.9,14.9,14.89,14.9,8100.0,14.7337,14.7337,14.7238,14.7337,8100.0
2008-09-19 10:40:00,14.9,14.9,14.89,14.9,5000.0,14.7337,14.7337,14.7238,14.7337,5000.0
2008-09-19 10:45:00,14.9,14.91,14.87,14.91,3500.0,14.7337,14.7436,14.704,14.7436,3500.0
2008-09-19 10:50:00,14.91,14.94,14.5,14.74,7200.0,14.7436,14.7732,14.3381,14.5755,7200.0
2008-09-19 10:55:00,14.74,14.78,14.74,14.78,1600.0,14.5755,14.615,14.5755,14.615,1600.0
2008-09-19 11:00:00,14.78,14.8,14.76,14.8,5800.0,14.615,14.6348,14.5952,14.6348,5800.0
2008-09-19 11:05:00,14.79,14.87,14.79,14.87,7000.0,14.6249,14.704,14.6249,14.704,7000.0
2008-09-19 11:10:00,14.86,14.88,14.8,14.8,7300.0,14.6941,14.7139,14.6348,14.6348,7300.0
2008-09-19 11:15:00,14.77,14.77,14.57,14.57,6600.0,14.6051,14.6051,14.4074,14.4074,6600.0
2008-09-19 11:20:00,14.4,14.55,14.4,14.52,4800.0,14.2392,14.3876,14.2392,14.3579,4800.0
2008-09-19 11:25:00,14.5,14.6,14.5,14.55,2600.0,14.3381,14.437,14.3381,14.3876,2600.0
2008-09-19 11:30:00,14.57,14.65,14.57,14.65,500.0,14.4074,14.4865,14.4074,14.4865,500.0
2008-09-19 11:35:00,14.62,14.65,14.62,14.62,500.0,14.4568,14.4865,14.4568,14.4568,500.0
2008-09-19 11:40:00,14.64,14.65,14.55,14.6,2900.0,14.4766,14.4865,14.3876,14.437,2900.0
2008-09-19 11:45:00,14.65,14.65,14.61,14.61,900.0,14.4865,14.4865,14.4469,14.4469,900.0
2008-09-19 11:50:00,14.65,14.69,14.62,14.69,10800.0,14.4865,14.526,14.4568,14.526,10800.0
2008-09-19 11:55:00,14.7,14.7,14.62,14.63,1700.0,14.5359,14.5359,14.4568,14.4667,1700.0
2008-09-19 12:00:00,14.62,14.7,14.62,14.7,5400.0,14.4568,14.5359,14.4568,14.5359,5400.0
2008-09-19 12:05:00,14.7,14.71,14.69,14.7,2100.0,14.5359,14.5458,14.526,14.5359,2100.0
2008-09-19 12:10:00,14.7,14.7,14.69,14.7,400.0,14.5359,14.5359,14.526,14.5359,400.0
2008-09-19 12:15:00,14.7,14.7,14.69,14.69,1300.0,14.5359,14.5359,14.526,14.526,1300.0
2008-09-19 12:20:00,14.69,14.7,14.47,14.47,4300.0,14.526,14.5359,14.3085,14.3085,4300.0
2008-09-19 12:25:00,14.54,14.68,14.45,14.68,3500.0,14.3777,14.5161,14.2887,14.5161,3500.0
2008-09-19 12:30:00,14.7,14.75,14.56,14.67,2700.0,14.5359,14.5853,14.3975,14.5062,2700.0
2008-09-19 12:35:00,14.69,14.8,14.69,14.8,1900.0,14.526,14.6348,14.526,14.6348,1900.0
2008-09-19 12:40:00,14.8,14.87,14.61,14.74,4400.0,14.6348,14.704,14.4469,14.5755,4400.0
2008-09-19 12:45:00,14.75,14.82,14.74,14.77,1800.0,14.5853,14.6546,14.5755,14.6051,1800.0
2008-09-19 12:50:00,14.76,14.81,14.04,14.44,94600.0,14.5952,14.6447,13.8833,14.2788,94600.0
2008-09-19 12:55:00,14.45,14.49,14.44,14.49,4100.0,14.2887,14.3282,14.2788,14.3282,4100.0
2008-09-19 13:00:00,14.49,14.55,14.49,14.55,3100.0,14.3282,14.3876,14.3282,14.3876,3100.0
2008-09-19 13:05:00,14.55,14.56,14.49,14.49,6400.0,14.3876,14.3975,14.3282,14.3282,6400.0
2008-09-19 13:10:00,14.48,14.48,14.37,14.38,5100.0,14.3184,14.3184,14.2096,14.2195,5100.0
2008-09-19 13:15:00,14.38,14.48,14.38,14.48,2900.0,14.2195,14.3184,14.2195,14.3184,2900.0
2008-09-19 13:20:00,14.47,14.48,14.47,14.48,1600.0,14.3085,14.3184,14.3085,14.3184,1600.0
2008-09-19 13:25:00,14.47,14.48,14.47,14.48,800.0,14.3085,14.3184,14.3085,14.3184,800.0
2008-09-19 13:30:00,14.48,14.48,14.47,14.48,1200.0,14.3184,14.3184,14.3085,14.3184,1200.0
2008-09-19 13:35:00,14.49,14.55,14.49,14.55,900.0,14.3282,14.3876,14.3282,14.3876,900.0
2008-09-19 13:40:00,14.57,14.57,14.56,14.57,800.0,14.4074,14.4074,14.3975,14.4074,800.0
2008-09-19 13:45:00,14.57,14.58,14.54,14.58,2200.0,14.4074,14.4172,14.3777,14.4172,2200.0
2008-09-19 13:50:00,14.58,14.67,14.57,14.64,1500.0,14.4172,14.5062,14.4074,14.4766,1500.0
2008-09-19 13:55:00,14.63,14.65,14.62,14.65,6700.0,14.4667,14.4865,14.4568,14.4865,6700.0
2008-09-19 14:00:00,14.67,14.67,14.55,14.61,10200.0,14.5062,14.5062,14.3876,14.4469,10200.0
2008-09-19 14:05:00,14.63,14.64,14.62,14.64,2400.0,14.4667,14.4766,14.4568,14.4766,2400.0
2008-09-19 14:10:00,14.64,14.64,14.61,14.64,4800.0,14.4766,14.4766,14.4469,14.4766,4800.0
2008-09-19 14:15:00,14.64,14.64,14.55,14.56,1600.0,14.4766,14.4766,14.3876,14.3975,1600.0
2008-09-19 14:20:00,14.56,14.57,14.54,14.54,1800.0,14.3975,14.4074,14.3777,14.3777,1800.0
2008-09-19 14:25:00,14.52,14.52,14.46,14.46,2700.0,14.3579,14.3579,14.2986,14.2986,2700.0
2008-09-19 14:30:00,14.46,14.48,14.15,14.35,16200.0,14.2986,14.3184,13.992,14.1898,16200.0
2008-09-19 14:35:00,14.35,14.36,14.35,14.36,1000.0,14.1898,14.1997,14.1898,14.1997,1000.0
2008-09-19 14:40:00,14.36,14.43,14.36,14.43,1300.0,14.1997,14.2689,14.1997,14.2689,1300.0
2008-09-19 14:45:00,14.43,14.49,14.43,14.48,1600.0,14.2689,14.3282,14.2689,14.3184,1600.0
2008-09-19 14:50:00,14.48,14.48,14.48,14.48,2400.0,14.3184,14.3184,14.3184,14.3184,2400.0
2008-09-19 14:55:00,14.48,14.48,14.48,14.48,0.0,14.3184,14.3184,14.3184,14.3184,0.0
2008-09-19 15:00:00,14.49,14.49,14.48,14.48,1000.0,14.3282,14.3282,14.3184,14.3184,1000.0
2008-09-19 15:05:00,14.48,14.49,14.47,14.47,2500.0,14.3184,14.3282,14.3085,14.3085,2500.0
2008-09-19 15:10:00,14.46,14.48,14.46,14.48,900.0,14.2986,14.3184,14.2986,14.3184,900.0
2008-09-19 15:15:00,14.49,14.6,14.49,14.6,1200.0,14.3282,14.437,14.3282,14.437,1200.0
2008-09-19 15:20:00,14.6,14.6,14.55,14.56,18600.0,14.437,14.437,14.3876,14.3975,18600.0
2008-09-19 15:25:00,14.58,14.6,14.56,14.6,6800.0,14.4172,14.437,14.3975,14.437,6800.0
2008-09-19 15:30:00,14.6,14.63,14.59,14.61,5000.0,14.437,14.4667,14.4271,14.4469,5000.0
2008-09-19 15:35:00,14.6,14.6,14.59,14.59,500.0,14.437,14.437,14.4271,14.4271,500.0
2008-09-19 15:40:00,14.6,14.6,14.55,14.58,12800.0,14.437,14.437,14.3876,14.4172,12800.0
2008-09-19 15:45:00,14.58,14.6,14.58,14.6,20300.0,14.4172,14.437,14.4172,14.437,20300.0
2008-09-19 15:50:00,14.59,14.6,14.59,14.6,14500.0,14.4271,14.437,14.4271,14.437,14500.0
2008-09-19 15:55:00,14.6,14.67,14.42,14.6,30700.0,14.437,14.5062,14.259,14.437,30700.0
2008-09-22 09:30:00,14.58,14.58,13.71,13.98,8400.0,14.4172,14.4172,13.557,13.8239,8400.0
2008-09-22 09:35:00,14.1,14.1,13.95,13.95,3500.0,13.9426,13.9426,13.7943,13.7943,3500.0
2008-09-22 09:40:00,14.0,14.23,14.0,14.23,2100.0,13.8437,14.0711,13.8437,14.0711,2100.0
2008-09-22 09:45:00,14.13,14.16,14.08,14.09,1200.0,13.9723,14.0019,13.9228,13.9327,1200.0
2008-09-22 09:50:00,14.16,14.3,14.15,14.3,1000.0,14.0019,14.1404,13.992,14.1404,1000.0
2008-09-22 09:55:00,14.26,14.3,14.25,14.28,1000.0,14.1008,14.1404,14.0909,14.1206,1000.0
2008-09-22 10:00:00,14.15,14.4,14.1,14.3,3200.0,13.992,14.2392,13.9426,14.1404,3200.0
2008-09-22 10:05:00,14.44,14.55,14.09,14.14,7800.0,14.2788,14.3876,13.9327,13.9822,7800.0
2008-09-22 10:10:00,14.13,14.31,14.13,14.25,4600.0,13.9723,14.1503,13.9723,14.0909,4600.0
2008-09-22 10:15:00,14.19,14.3,14.15,14.19,1600.0,14.0316,14.1404,13.992,14.0316,1600.0
2008-09-22 10:20:00,14.15,14.26,14.09,14.16,7800.0,13.992,14.1008,13.9327,14.0019,7800.0
2008-09-22 10:25:00,14.22,14.22,14.02,14.1,3700.0,14.0613,14.0613,13.8635,13.9426,3700.0
2008-09-22 10:30:00,14.13,14.13,14.02,14.08,1200.0,13.9723,13.9723,13.8635,13.9228,1200.0
2008-09-22 10:35:00,14.08,14.08,14.07,14.08,400.0,13.9228,13.9228,13.9129,13.9228,400.0
2008-09-22 10:40:00,14.02,14.02,13.87,13.87,6500.0,13.8635,13.8635,13.7152,13.7152,6500.0
2008-09-22 10:45:00,13.87,13.87,13.79,13.8,900.0,13.7152,13.7152,13.6361,13.6459,900.0
2008-09-22 10:50:00,13.85,13.85,13.69,13.7,4000.0,13.6954,13.6954,13.5372,13.5471,4000.0
2008-09-22 10:55:00,13.72,13.72,13.62,13.65,4500.0,13.5668,13.5668,13.468,13.4976,4500.0
2008-09-22 11:00:00,13.64,13.64,13.42,13.42,15200.0,13.4877,13.4877,13.2702,13.2702,15200.0
2008-09-22 11:05:00,13.41,13.43,13.08,13.21,16900.0,13.2603,13.2801,12.934,13.0625,16900.0
2008-09-22 11:10:00,13.2,13.21,13.09,13.15,6100.0,13.0526,13.0625,12.9439,13.0032,6100.0
2008-09-22 11:15:00,13.11,13.15,13.11,13.14,5000.0,12.9637,13.0032,12.9637,12.9933,5000.0
2008-09-22 11:20:00,13.14,13.15,13.12,13.13,2000.0,12.9933,13.0032,12.9735,12.9834,2000.0
2008-09-22 11:25:00,13.15,13.15,13.15,13.15,100.0,13.0032,13.0032,13.0032,13.0032,100.0
2008-09-22 11:30:00,13.15,13.15,12.83,12.83,2500.0,13.0032,13.0032,12.6868,12.6868,2500.0
2008-09-22 11:35:00,12.82,13.57,12.8,13.29,26000.0,12.6769,13.4185,12.6571,13.1416,26000.0
2008-09-22 11:40:00,13.21,13.3,13.0,13.04,6800.0,13.0625,13.1515,12.8549,12.8944,6800.0
2008-09-22 11:45:00,13.04,13.04,12.98,12.98,3300.0,12.8944,12.8944,12.8351,12.8351,3300.0
2008-09-22 11:50:00,12.93,13.0,12.93,12.97,3100.0,12.7857,12.8549,12.7857,12.8252,3100.0
2008-09-22 11:55:00,13.02,13.48,13.01,13.24,12000.0,12.8747,13.3295,12.8648,13.0922,12000.0
2008-09-22 12:00:00,13.22,13.22,13.16,13.16,3200.0,13.0724,13.0724,13.0131,13.0131,3200.0
2008-09-22 12:05:00,13.16,13.2,13.02,13.03,2100.0,13.0131,13.0526,12.8747,12.8845,2100.0
2008-09-22 12:10:00,12.98,13.14,12.98,12.98,7600.0,12.8351,12.9933,12.8351,12.8351,7600.0
2008-09-22 12:15:00,12.96,13.0,12.87,12.93,4800.0,12.8153,12.8549,12.7263,12.7857,4800.0
2008-09-22 12:20:00,12.93,12.97,12.9,12.9,1600.0,12.7857,12.8252,12.756,12.756,1600.0
2008-09-22 12:25:00,12.93,12.97,12.91,12.92,3700.0,12.7857,12.8252,12.7659,12.7758,3700.0
2008-09-22 12:30:00,12.92,12.92,12.86,12.89,3600.0,12.7758,12.7758,12.7164,12.7461,3600.0
2008-09-22 12:35:00,12.86,12.87,12.85,12.85,2000.0,12.7164,12.7263,12.7066,12.7066,2000.0
2008-09-22 12:40:00,12.85,12.87,12.84,12.84,3000.0,12.7066,12.7263,12.6967,12.6967,3000.0
2008-09-22 12:45:00,12.84,12.84,12.73,12.73,4900.0,12.6967,12.6967,12.5879,12.5879,4900.0
2008-09-22 12:50:00,12.7,12.7,12.57,12.62,4800.0,12.5582,12.5582,12.4297,12.4791,4800.0
2008-09-22 12:55:00,12.6,12.6,12.51,12.58,1600.0,12.4593,12.4593,12.3703,12.4396,1600.0
2008-09-22 13:00:00,12.57,12.57,12.54,12.55,1000.0,12.4297,12.4297,12.4,12.4099,1000.0
2008-09-22 13:05:00,12.52,12.6,12.52,12.57,4600.0,12.3802,12.4593,12.3802,12.4297,4600.0
2008-09-22 13:10:00,12.58,12.76,12.57,12.67,2100.0,12.4396,12.6176,12.4297,12.5286,2100.0
2008-09-22 13:15:00,12.66,12.66,12.6,12.63,700.0,12.5187,12.5187,12.4593,12.489,700.0
2008-09-22 13:20:00,12.63,12.66,12.61,12.66,1700.0,12.489,12.5187,12.4692,12.5187,1700.0
2008-09-22 13:25:00,12.68,12.72,12.68,12.7,300.0,12.5385,12.578,12.5385,12.5582,300.0
2008-09-22 13:30:00,12.7,12.7,12.68,12.68,300.0,12.5582,12.5582,12.5385,12.5385,300.0
2008-09-22 13:35:00,12.65,12.65,12.59,12.62,300.0,12.5088,12.5088,12.4495,12.4791,300.0
2008-09-22 13:40:00,12.6,12.78,12.6,12.71,5200.0,12.4593,12.6373,12.4593,12.5681,5200.0
2008-09-22 13:45:00,12.73,13.0,12.73,12.77,14000.0,12.5879,12.8549,12.5879,12.6274,14000.0
2008-09-22 13:50:00,12.74,13.0,12.74,12.95,10400.0,12.5978,12.8549,12.5978,12.8054,10400.0
2008-09-22 13:55:00,12.95,13.08,12.95,13.07,5900.0,12.8054,12.934,12.8054,12.9241,5900.0
2008-09-22 14:00:00,13.01,13.07,12.91,13.03,3100.0,12.8648,12.9241,12.7659,12.8845,3100.0
2008-09-22 14:05:00,13.02,13.09,13.0,13.0,1500.0,12.8747,12.9439,12.8549,12.8549,1500.0
2008-09-22 14:10:00,12.97,13.1,12.91,13.03,2800.0,12.8252,12.9538,12.7659,12.8845,2800.0
2008-09-22 14:15:00,13.02,13.15,13.02,13.15,2300.0,12.8747,13.0032,12.8747,13.0032,2300.0
2008-09-22 14:20:00,13.16,13.2,13.12,13.12,4000.0,13.0131,13.0526,12.9735,12.9735,4000.0
2008-09-22 14:25:00,13.18,13.18,13.09,13.15,2700.0,13.0329,13.0329,12.9439,13.0032,2700.0
2008-09-22 14:30:00,13.19,13.19,13.15,13.15,800.0,13.0428,13.0428,13.0032,13.0032,800.0
2008-09-22 14:35:00,13.15,13.17,13.13,13.17,1800.0,13.0032,13.023,12.9834,13.023,1800.0
2008-09-22 14:40:00,13.17,13.17,13.07,13.07,1300.0,13.023,13.023,12.9241,12.9241,1300.0
2008-09-22 14:45:00,13.06,13.06,13.02,13.02,700.0,12.9142,12.9142,12.8747,12.8747,700.0
2008-09-22 14:50:00,13.0,13.06,12.85,13.0,2500.0,12.8549,12.9142,12.7066,12.8549,2500.0
2008-09-22 14:55:00,13.1,13.16,12.95,12.95,1500.0,12.9538,13.0131,12.8054,12.8054,1500.0
2008-09-22 15:00:00,12.9,13.0,12.9,12.99,700.0,12.756,12.8549,12.756,12.845,700.0
2008-09-22 15:05:00,12.98,13.03,12.98,13.01,1500.0,12.8351,12.8845,12.8351,12.8648,1500.0
2008-09-22 15:10:00,13.01,13.01,12.84,12.96,8800.0,12.8648,12.8648,12.6967,12.8153,8800.0
2008-09-22 15:15:00,12.9,12.99,12.9,12.96,1500.0,12.756,12.845,12.756,12.8153,1500.0
2008-09-22 15:20:00,12.98,12.98,12.87,12.93,2800.0,12.8351,12.8351,12.7263,12.7857,2800.0
2008-09-22 15:25:00,12.94,12.97,12.9,12.93,3500.0,12.7955,12.8252,12.756,12.7857,3500.0
2008-09-22 15:30:00,12.93,12.95,12.8,12.94,5600.0,12.7857,12.8054,12.6571,12.7955,5600.0
2008-09-22 15:35:00,12.95,12.98,12.88,12.88,2100.0,12.8054,12.8351,12.7362,12.7362,2100.0
2008-09-22 15:40:00,12.82,12.84,12.78,12.78,3800.0,12.6769,12.6967,12.6373,12.6373,3800.0
2008-09-22 15:45:00,12.77,12.77,12.72,12.72,1400.0,12.6274,12.6274,12.578,12.578,1400.0
2008-09-22 15:50:00,12.74,12.8,12.74,12.8,8200.0,12.5978,12.6571,12.5978,12.6571,8200.0
2008-09-22 15:55:00,12.79,12.98,12.79,12.95,4200.0,12.6472,12.8351,12.6472,12.8054,4200.0
2008-09-23 09:30:00,12.83,12.93,12.24,12.93,3800.0,12.6868,12.7857,12.1034,12.7857,3800.0
2008-09-23 09:35:00,12.87,12.87,12.86,12.86,300.0,12.7263,12.7263,12.7164,12.7164,300.0
2008-09-23 09:40:00,12.69,12.7,12.69,12.7,200.0,12.5483,12.5582,12.5483,12.5582,200.0
2008-09-23 09:45:00,12.68,12.7,12.68,12.7,300.0,12.5385,12.5582,12.5385,12.5582,300.0
2008-09-23 09:50:00,12.7,12.78,12.69,12.69,800.0,12.5582,12.6373,12.5483,12.5483,800.0
2008-09-23 09:55:00,12.7,12.7,12.61,12.64,1400.0,12.5582,12.5582,12.4692,12.4989,1400.0
2008-09-23 10:00:00,12.63,12.76,12.63,12.76,2100.0,12.489,12.6176,12.489,12.6176,2100.0
2008-09-23 10:05:00,12.78,12.79,12.73,12.75,1000.0,12.6373,12.6472,12.5879,12.6077,1000.0
2008-09-23 10:10:00,12.74,12.88,12.74,12.85,2300.0,12.5978,12.7362,12.5978,12.7066,2300.0
2008-09-23 10:15:00,12.85,12.86,12.84,12.86,600.0,12.7066,12.7164,12.6967,12.7164,600.0
2008-09-23 10:20:00,12.86,13.27,12.85,12.99,4900.0,12.7164,13.1219,12.7066,12.845,4900.0
2008-09-23 10:25:00,13.05,13.1,12.99,12.99,1300.0,12.9043,12.9538,12.845,12.845,1300.0
2008-09-23 10:30:00,13.02,13.02,12.95,12.98,1100.0,12.8747,12.8747,12.8054,12.8351,1100.0
2008-09-23 10:35:00,12.98,13.0,12.98,12.98,3600.0,12.8351,12.8549,12.8351,12.8351,3600.0
2008-09-23 10:40:00,12.98,13.0,12.97,12.98,2900.0,12.8351,12.8549,12.8252,12.8351,2900.0
2008-09-23 10:45:00,12.98,13.0,12.88,12.9,6500.0,12.8351,12.8549,12.7362,12.756,6500.0
2008-09-23 10:50:00,12.9,13.01,12.9,13.01,5700.0,12.756,12.8648,12.756,12.8648,5700.0
2008-09-23 10:55:00,12.98,13.0,12.94,12.97,3300.0,12.8351,12.8549,12.7955,12.8252,3300.0
2008-09-23 11:00:00,12.98,13.05,12.97,13.02,2200.0,12.8351,12.9043,12.8252,12.8747,2200.0
2008-09-23 11:05:00,13.0,13.05,12.95,13.05,1600.0,12.8549,12.9043,12.8054,12.9043,1600.0
2008-09-23 11:10:00,13.05,13.05,12.94,13.0,600.0,12.9043,12.9043,12.7955,12.8549,600.0
2008-09-23 11:15:00,13.07,13.07,12.99,13.07,1500.0,12.9241,12.9241,12.845,12.9241,1500.0
2008-09-23 11:20:00,13.07,13.07,12.9,12.96,4200.0,12.9241,12.9241,12.756,12.8153,4200.0
2008-09-23 11:25:00,12.95,12.96,12.92,12.95,1200.0,12.8054,12.8153,12.7758,12.8054,1200.0
2008-09-23 11:30:00,12.95,12.96,12.94,12.96,900.0,12.8054,12.8153,12.7955,12.8153,900.0
2008-09-23 11:35:00,12.95,12.95,12.94,12.95,400.0,12.8054,12.8054,12.7955,12.8054,400.0
2008-09-23 11:40:00,12.98,12.98,12.98,12.98,400.0,12.8351,12.8351,12.8351,12.8351,400.0
2008-09-23 11:45:00,12.98,13.0,12.95,13.0,1300.0,12.8351,12.8549,12.8054,12.8549,1300.0
2008-09-23 11:50:00,12.97,12.97,12.89,12.92,1100.0,12.8252,12.8252,12.7461,12.7758,1100.0
2008-09-23 11:55:00,12.98,12.98,12.9,12.9,400.0,12.8351,12.8351,12.756,12.756,400.0
2008-09-23 12:00:00,12.89,12.95,12.81,12.83,2400.0,12.7461,12.8054,12.667,12.6868,2400.0
2008-09-23 12:05:00,12.81,12.99,12.8,12.92,6600.0,12.667,12.845,12.6571,12.7758,6600.0
2008-09-23 12:10:00,12.89,13.02,12.86,12.95,4200.0,12.7461,12.8747,12.7164,12.8054,4200.0
2008-09-23 12:15:00,12.96,13.02,12.91,13.0,5100.0,12.8153,12.8747,12.7659,12.8549,5100.0
2008-09-23 12:20:00,12.98,12.98,12.92,12.94,600.0,12.8351,12.8351,12.7758,12.7955,600.0
2008-09-23 12:25:00,12.94,12.94,12.94,12.94,600.0,12.7955,12.7955,12.7955,12.7955,600.0
2008-09-23 12:30:00,12.91,12.93,12.88,12.88,1200.0,12.7659,12.7857,12.7362,12.7362,1200.0
2008-09-23 12:35:00,12.87,12.87,12.87,12.87,100.0,12.7263,12.7263,12.7263,12.7263,100.0
2008-09-23 12:40:00,12.85,12.85,12.81,12.81,200.0,12.7066,12.7066,12.667,12.667,200.0
2008-09-23 12:45:00,12.84,12.93,12.83,12.93,1100.0,12.6967,12.7857,12.6868,12.7857,1100.0
2008-09-23 12:50:00,12.93,12.97,12.92,12.97,700.0,12.7857,12.8252,12.7758,12.8252,700.0
2008-09-23 12:55:00,12.93,12.95,12.91,12.91,600.0,12.7857,12.8054,12.7659,12.7659,600.0
2008-09-23 13:00:00,12.89,12.95,12.89,12.95,1600.0,12.7461,12.8054,12.7461,12.8054,1600.0
2008-09-23 13:05:00,12.86,12.86,12.84,12.84,400.0,12.7164,12.7164,12.6967,12.6967,400.0
2008-09-23 13:10:00,12.85,12.85,12.81,12.81,400.0,12.7066,12.7066,12.667,12.667,400.0
2008-09-23 13:15:00,12.83,12.85,12.83,12.85,500.0,12.6868,12.7066,12.6868,12.7066,500.0
2008-09-23 13:20:00,12.89,13.0,12.89,12.98,900.0,12.7461,12.8549,12.7461,12.8351,900.0
2008-09-23 13:25:00,12.99,13.0,12.94,13.0,2900.0,12.845,12.8549,12.7955,12.8549,2900.0
2008-09-23 13:30:00,12.94,13.01,12.93,12.93,10500.0,12.7955,12.8648,12.7857,12.7857,10500.0
2008-09-23 13:35:00,12.92,12.95,12.92,12.95,900.0,12.7758,12.8054,12.7758,12.8054,900.0
2008-09-23 13:40:00,12.96,12.96,12.92,12.96,800.0,12.8153,12.8153,12.7758,12.8153,800.0
2008-09-23 13:45:00,12.9,12.94,12.79,12.87,10900.0,12.756,12.7955,12.6472,12.7263,10900.0
2008-09-23 13:50:00,12.87,12.9,12.82,12.89,3500.0,12.7263,12.756,12.6769,12.7461,3500.0
2008-09-23 13:55:00,12.86,12.86,12.82,12.85,1100.0,12.7164,12.7164,12.6769,12.7066,1100.0
2008-09-23 14:00:00,12.84,12.9,12.79,12.9,1300.0,12.6967,12.756,12.6472,12.756,1300.0
2008-09-23 14:05:00,12.89,12.94,12.84,12.91,2500.0,12.7461,12.7955,12.6967,12.7659,2500.0
2008-09-23 14:10:00,12.9,12.92,12.87,12.87,500.0,12.756,12.7758,12.7263,12.7263,500.0
2008-09-23 14:15:00,12.87,12.95,12.87,12.91,600.0,12.7263,12.8054,12.7263,12.7659,600.0
2008-09-23 14:20:00,12.9,12.9,12.84,12.84,1100.0,12.756,12.756,12.6967,12.6967,1100.0
2008-09-23 14:25:00,12.82,12.93,12.82,12.92,700.0,12.6769,12.7857,12.6769,12.7758,700.0
2008-09-23 14:30:00,12.92,12.94,12.89,12.92,1800.0,12.7758,12.7955,12.7461,12.7758,1800.0
2008-09-23 14:35:00,12.94,12.98,12.85,12.95,8400.0,12.7955,12.8351,12.7066,12.8054,8400.0
2008-09-23 14:40:00,12.93,12.98,12.93,12.98,400.0,12.7857,12.8351,12.7857,12.8351,400.0
2008-09-23 14:45:00,12.97,12.98,12.87,12.98,2800.0,12.8252,12.8351,12.7263,12.8351,2800.0
2008-09-23 14:50:00,12.98,13.0,12.95,12.97,1500.0,12.8351,12.8549,12.8054,12.8252,1500.0
2008-09-23 14:55:00,12.96,12.98,12.84,12.85,3000.0,12.8153,12.8351,12.6967,12.7066,3000.0
2008-09-23 15:00:00,12.93,12.95,12.91,12.91,1700.0,12.7857,12.8054,12.7659,12.7659,1700.0
2008-09-23 15:05:00,12.89,13.0,12.89,13.0,2500.0,12.7461,12.8549,12.7461,12.8549,2500.0
2008-09-23 15:10:00,12.94,12.94,12.89,12.9,900.0,12.7955,12.7955,12.7461,12.756,900.0
2008-09-23 15:15:00,12.91,12.94,12.86,12.94,700.0,12.7659,12.7955,12.7164,12.7955,700.0
2008-09-23 15:20:00,12.94,12.95,12.92,12.95,400.0,12.7955,12.8054,12.7758,12.8054,400.0
2008-09-23 15:25:00,12.91,12.98,12.87,12.87,800.0,12.7659,12.8351,12.7263,12.7263,800.0
2008-09-23 15:30:00,12.88,12.94,12.82,12.94,4200.0,12.7362,12.7955,12.6769,12.7955,4200.0
2008-09-23 15:35:00,12.93,12.93,12.79,12.87,2400.0,12.7857,12.7857,12.6472,12.7263,2400.0
2008-09-23 15:40:00,12.86,12.86,12.79,12.8,2200.0,12.7164,12.7164,12.6472,12.6571,2200.0
2008-09-23 15:45:00,12.84,12.84,12.66,12.71,5300.0,12.6967,12.6967,12.5187,12.5681,5300.0
2008-09-23 15:50:00,12.74,12.77,12.74,12.75,700.0,12.5978,12.6274,12.5978,12.6077,700.0
2008-09-23 15:55:00,12.75,12.77,12.69,12.69,6800.0,12.6077,12.6274,12.5483,12.5483,6800.0
2008-09-24 09:30:00,12.34,12.34,11.99,11.99,25600.0,12.2022,12.2022,11.8562,11.8562,25600.0
2008-09-24 09:35:00,11.98,12.11,11.95,12.11,4400.0,11.8463,11.9748,11.8166,11.9748,4400.0
2008-09-24 09:40:00,12.08,12.08,11.92,11.99,5500.0,11.9451,11.9451,11.7869,11.8562,5500.0
2008-09-24 09:45:00,12.01,12.01,11.98,12.0,10700.0,11.8759,11.8759,11.8463,11.866,10700.0
2008-09-24 09:50:00,11.95,11.96,11.84,11.86,4700.0,11.8166,11.8265,11.7078,11.7276,4700.0
2008-09-24 09:55:00,11.88,12.0,11.87,11.96,3800.0,11.7474,11.866,11.7375,11.8265,3800.0
2008-09-24 10:00:00,11.93,12.06,11.85,11.85,2700.0,11.7968,11.9254,11.7177,11.7177,2700.0
2008-09-24 10:05:00,11.85,11.92,11.83,11.85,2000.0,11.7177,11.7869,11.6979,11.7177,2000.0
2008-09-24 10:10:00,11.83,11.83,11.72,11.75,12200.0,11.6979,11.6979,11.5892,11.6188,12200.0
2008-09-24 10:15:00,11.82,11.82,11.81,11.82,1500.0,11.6881,11.6881,11.6782,11.6881,1500.0
2008-09-24 10:20:00,11.83,11.84,11.83,11.83,1500.0,11.6979,11.7078,11.6979,11.6979,1500.0
2008-09-24 10:25:00,11.82,11.9,11.82,11.87,1700.0,11.6881,11.7672,11.6881,11.7375,1700.0
2008-09-24 10:30:00,11.95,12.07,11.95,12.05,1000.0,11.8166,11.9353,11.8166,11.9155,1000.0
2008-09-24 10:35:00,12.05,12.05,11.92,11.99,2200.0,11.9155,11.9155,11.7869,11.8562,2200.0
2008-09-24 10:40:00,11.99,12.02,11.97,12.02,1800.0,11.8562,11.8858,11.8364,11.8858,1800.0
2008-09-24 10:45:00,12.0,12.01,11.96,11.99,2100.0,11.866,11.8759,11.8265,11.8562,2100.0
2008-09-24 10:50:00,12.02,12.07,12.0,12.06,1200.0,11.8858,11.9353,11.866,11.9254,1200.0
2008-09-24 10:55:00,12.05,12.06,12.04,12.06,800.0,11.9155,11.9254,11.9056,11.9254,800.0
2008-09-24 11:00:00,12.09,12.09,12.04,12.04,1200.0,11.955,11.955,11.9056,11.9056,1200.0
2008-09-24 11:05:00,12.04,12.04,12.01,12.04,1400.0,11.9056,11.9056,11.8759,11.9056,1400.0
2008-09-24 11:10:00,12.01,12.01,11.96,12.0,4500.0,11.8759,11.8759,11.8265,11.866,4500.0
2008-09-24 11:15:00,12.0,12.01,11.91,11.91,2700.0,11.866,11.8759,11.777,11.777,2700.0
2008-09-24 11:20:00,11.91,11.91,11.85,11.87,2400.0,11.777,11.777,11.7177,11.7375,2400.0
2008-09-24 11:25:00,11.86,11.9,11.86,11.87,1800.0,11.7276,11.7672,11.7276,11.7375,1800.0
2008-09-24 11:30:00,11.87,11.93,11.85,11.93,5500.0,11.7375,11.7968,11.7177,11.7968,5500.0
2008-09-24 11:35:00,11.89,11.89,11.75,11.78,7000.0,11.7573,11.7573,11.6188,11.6485,7000.0
2008-09-24 11:40:00,11.76,11.79,11.75,11.75,900.0,11.6287,11.6584,11.6188,11.6188,900.0
2008-09-24 11:45:00,11.75,11.75,11.7,11.72,2900.0,11.6188,11.6188,11.5694,11.5892,2900.0
2008-09-24 11:50:00,11.7,11.75,11.69,11.75,2000.0,11.5694,11.6188,11.5595,11.6188,2000.0
2008-09-24 11:55:00,11.73,11.73,11.69,11.71,2000.0,11.5991,11.5991,11.5595,11.5793,2000.0
2008-09-24 12:00:00,11.71,11.72,11.69,11.69,2700.0,11.5793,11.5892,11.5595,11.5595,2700.0
2008-09-24 12:05:00,11.69,11.7,11.56,11.62,39500.0,11.5595,11.5694,11.431,11.4903,39500.0
2008-09-24 12:10:00,11.61,11.66,11.61,11.66,4100.0,11.4804,11.5298,11.4804,11.5298,4100.0
2008-09-24 12:15:00,11.66,11.76,11.63,11.66,18400.0,11.5298,11.6287,11.5002,11.5298,18400.0
2008-09-24 12:20:00,11.68,11.7,11.62,11.65,9500.0,11.5496,11.5694,11.4903,11.5199,9500.0
2008-09-24 12:25:00,11.66,11.67,11.62,11.62,3000.0,11.5298,11.5397,11.4903,11.4903,3000.0
2008-09-24 12:30:00,11.63,11.7,11.62,11.68,2200.0,11.5002,11.5694,11.4903,11.5496,2200.0
2008-09-24 12:35:00,11.67,11.72,11.65,11.7,9200.0,11.5397,11.5892,11.5199,11.5694,9200.0
2008-09-24 12:40:00,11.69,11.7,11.66,11.68,10200.0,11.5595,11.5694,11.5298,11.5496,10200.0
2008-09-24 12:45:00,11.67,11.7,11.67,11.68,3500.0,11.5397,11.5694,11.5397,11.5496,3500.0
2008-09-24 12:50:00,11.7,11.7,11.66,11.69,1100.0,11.5694,11.5694,11.5298,11.5595,1100.0
2008-09-24 12:55:00,11.68,11.74,11.68,11.74,1400.0,11.5496,11.6089,11.5496,11.6089,1400.0
2008-09-24 13:00:00,11.76,11.78,11.7,11.72,4100.0,11.6287,11.6485,11.5694,11.5892,4100.0
2008-09-24 13:05:00,11.72,11.78,11.72,11.78,1600.0,11.5892,11.6485,11.5892,11.6485,1600.0
2008-09-24 13:10:00,11.79,11.79,11.75,11.75,8000.0,11.6584,11.6584,11.6188,11.6188,8000.0
2008-09-24 13:15:00,11.77,11.77,11.74,11.74,4800.0,11.6386,11.6386,11.6089,11.6089,4800.0
2008-09-24 13:20:00,11.75,11.76,11.69,11.75,3000.0,11.6188,11.6287,11.5595,11.6188,3000.0
2008-09-24 13:25:00,11.74,11.75,11.72,11.75,1400.0,11.6089,11.6188,11.5892,11.6188,1400.0
2008-09-24 13:30:00,11.74,11.75,11.73,11.74,800.0,11.6089,11.6188,11.5991,11.6089,800.0
2008-09-24 13:35:00,11.75,11.75,11.75,11.75,3200.0,11.6188,11.6188,11.6188,11.6188,3200.0
2008-09-24 13:40:00,11.74,11.77,11.74,11.75,17100.0,11.6089,11.6386,11.6089,11.6188,17100.0
2008-09-24 13:45:00,11.76,11.78,11.76,11.78,2800.0,11.6287,11.6485,11.6287,11.6485,2800.0
2008-09-24 13:50:00,11.77,11.82,11.77,11.82,5700.0,11.6386,11.6881,11.6386,11.6881,5700.0
2008-09-24 13:55:00,11.81,11.81,11.8,11.8,1100.0,11.6782,11.6782,11.6683,11.6683,1100.0
2008-09-24 14:00:00,11.8,11.82,11.8,11.82,2400.0,11.6683,11.6881,11.6683,11.6881,2400.0
2008-09-24 14:05:00,11.84,11.86,11.84,11.86,1900.0,11.7078,11.7276,11.7078,11.7276,1900.0
2008-09-24 14:10:00,11.86,11.88,11.85,11.85,2900.0,11.7276,11.7474,11.7177,11.7177,2900.0
2008-09-24 14:15:00,11.85,12.05,11.85,12.0,36900.0,11.7177,11.9155,11.7177,11.866,36900.0
2008-09-24 14:20:00,12.0,12.3,12.0,12.2,21200.0,11.866,12.1627,11.866,12.0638,21200.0
2008-09-24 14:25:00,12.19,12.19,12.13,12.14,8400.0,12.0539,12.0539,11.9946,12.0045,8400.0
2008-09-24 14:30:00,12.12,12.18,12.06,12.08,3200.0,11.9847,12.044,11.9254,11.9451,3200.0
2008-09-24 14:35:00,12.11,12.14,12.11,12.12,1600.0,11.9748,12.0045,11.9748,11.9847,1600.0
2008-09-24 14:40:00,12.15,12.18,12.14,12.14,1800.0,12.0144,12.044,12.0045,12.0045,1800.0
2008-09-24 14:45:00,12.14,12.14,12.13,12.14,900.0,12.0045,12.0045,11.9946,12.0045,900.0
2008-09-24 14:50:00,12.13,12.13,12.08,12.09,800.0,11.9946,11.9946,11.9451,11.955,800.0
2008-09-24 14:55:00,12.11,12.14,12.08,12.08,1800.0,11.9748,12.0045,11.9451,11.9451,1800.0
2008-09-24 15:00:00,12.06,12.06,11.95,12.0,42500.0,11.9254,11.9254,11.8166,11.866,42500.0
2008-09-24 15:05:00,12.0,12.03,11.99,12.0,5000.0,11.866,11.8957,11.8562,11.866,5000.0
2008-09-24 15:10:00,12.06,12.2,12.06,12.2,13000.0,11.9254,12.0638,11.9254,12.0638,13000.0
2008-09-24 15:15:00,12.17,12.19,12.07,12.08,3000.0,12.0341,12.0539,11.9353,11.9451,3000.0
2008-09-24 15:20:00,12.05,12.2,12.05,12.2,3300.0,11.9155,12.0638,11.9155,12.0638,3300.0
2008-09-24 15:25:00,12.2,12.2,12.18,12.19,3700.0,12.0638,12.0638,12.044,12.0539,3700.0
2008-09-24 15:30:00,12.2,12.23,12.2,12.21,4700.0,12.0638,12.0935,12.0638,12.0737,4700.0
2008-09-24 15:35:00,12.22,12.3,12.22,12.3,7100.0,12.0836,12.1627,12.0836,12.1627,7100.0
2008-09-24 15:40:00,12.26,12.31,12.23,12.27,18300.0,12.1231,12.1726,12.0935,12.133,18300.0
2008-09-24 15:45:00,12.28,12.28,12.23,12.24,2600.0,12.1429,12.1429,12.0935,12.1034,2600.0
2008-09-24 15:50:00,12.23,12.23,12.14,12.14,4400.0,12.0935,12.0935,12.0045,12.0045,4400.0
2008-09-24 15:55:00,12.15,12.22,12.13,12.22,12500.0,12.0144,12.0836,11.9946,12.0836,12500.0
2008-09-25 09:30:00,12.21,12.21,12.18,12.18,900.0,12.0737,12.0737,12.044,12.044,900.0
2008-09-25 09:35:00,12.2,12.22,12.19,12.21,600.0,12.0638,12.0836,12.0539,12.0737,600.0
2008-09-25 09:40:00,12.22,12.31,12.18,12.31,6000.0,12.0836,12.1726,12.044,12.1726,6000.0
2008-09-25 09:45:00,12.31,12.31,12.27,12.28,1200.0,12.1726,12.1726,12.133,12.1429,1200.0
2008-09-25 09:50:00,12.28,12.29,12.25,12.26,700.0,12.1429,12.1528,12.1133,12.1231,700.0
2008-09-25 09:55:00,12.25,12.25,12.2,12.24,1300.0,12.1133,12.1133,12.0638,12.1034,1300.0
2008-09-25 10:00:00,12.31,12.33,12.17,12.17,4500.0,12.1726,12.1924,12.0341,12.0341,4500.0
2008-09-25 10:05:00,12.16,12.23,12.11,12.23,4500.0,12.0243,12.0935,11.9748,12.0935,4500.0
2008-09-25 10:10:00,12.28,12.32,12.25,12.27,7300.0,12.1429,12.1825,12.1133,12.133,7300.0
2008-09-25 10:15:00,12.29,12.32,12.28,12.32,6000.0,12.1528,12.1825,12.1429,12.1825,6000.0
2008-09-25 10:20:00,12.32,12.32,12.3,12.3,2100.0,12.1825,12.1825,12.1627,12.1627,2100.0
2008-09-25 10:25:00,12.32,12.33,12.28,12.33,8300.0,12.1825,12.1924,12.1429,12.1924,8300.0
2008-09-25 10:30:00,12.32,12.35,12.3,12.34,4800.0,12.1825,12.2121,12.1627,12.2022,4800.0
2008-09-25 10:35:00,12.39,12.45,12.37,12.37,2100.0,12.2517,12.311,12.2319,12.2319,2100.0
2008-09-25 10:40:00,12.39,12.44,12.32,12.32,5600.0,12.2517,12.3011,12.1825,12.1825,5600.0
2008-09-25 10:45:00,12.34,12.39,12.34,12.37,2200.0,12.2022,12.2517,12.2022,12.2319,2200.0
2008-09-25 10:50:00,12.4,12.48,12.4,12.4,5600.0,12.2616,12.3407,12.2616,12.2616,5600.0
2008-09-25 10:55:00,12.42,12.42,12.33,12.33,2400.0,12.2814,12.2814,12.1924,12.1924,2400.0
2008-09-25 11:00:00,12.31,12.32,12.17,12.18,3200.0,12.1726,12.1825,12.0341,12.044,3200.0
2008-09-25 11:05:00,12.16,12.23,12.1,12.12,2300.0,12.0243,12.0935,11.9649,11.9847,2300.0
2008-09-25 11:10:00,12.12,12.14,12.12,12.14,500.0,11.9847,12.0045,11.9847,12.0045,500.0
2008-09-25 11:15:00,12.16,12.33,12.16,12.3,5300.0,12.0243,12.1924,12.0243,12.1627,5300.0
2008-09-25 11:20:00,12.28,12.31,12.28,12.31,8900.0,12.1429,12.1726,12.1429,12.1726,8900.0
2008-09-25 11:25:00,12.34,12.42,12.34,12.42,3200.0,12.2022,12.2814,12.2022,12.2814,3200.0
2008-09-25 11:30:00,12.4,12.43,12.39,12.41,1800.0,12.2616,12.2912,12.2517,12.2715,1800.0
2008-09-25 11:35:00,12.41,12.44,12.4,12.43,2900.0,12.2715,12.3011,12.2616,12.2912,2900.0
2008-09-25 11:40:00,12.44,12.44,12.41,12.41,5500.0,12.3011,12.3011,12.2715,12.2715,5500.0
2008-09-25 11:45:00,12.41,12.44,12.41,12.44,800.0,12.2715,12.3011,12.2715,12.3011,800.0
2008-09-25 11:50:00,12.43,12.43,12.35,12.36,4300.0,12.2912,12.2912,12.2121,12.222,4300.0
2008-09-25 11:55:00,12.36,12.37,12.36,12.37,700.0,12.222,12.2319,12.222,12.2319,700.0
2008-09-25 12:00:00,12.37,12.44,12.36,12.39,9900.0,12.2319,12.3011,12.222,12.2517,9900.0
2008-09-25 12:05:00,12.39,12.44,12.39,12.43,4000.0,12.2517,12.3011,12.2517,12.2912,4000.0
2008-09-25 12:10:00,12.44,12.45,12.43,12.43,1300.0,12.3011,12.311,12.2912,12.2912,1300.0
2008-09-25 12:15:00,12.45,12.45,12.44,12.44,2200.0,12.311,12.311,12.3011,12.3011,2200.0
2008-09-25 12:20:00,12.42,12.42,12.38,12.38,500.0,12.2814,12.2814,12.2418,12.2418,500.0
2008-09-25 12:25:00,12.43,12.45,12.43,12.43,3100.0,12.2912,12.311,12.2912,12.2912,3100.0
2008-09-25 12:30:00,12.44,12.53,12.44,12.5,2300.0,12.3011,12.3901,12.3011,12.3605,2300.0
2008-09-25 12:35:00,12.5,12.56,12.5,12.53,4800.0,12.3605,12.4198,12.3605,12.3901,4800.0
2008-09-25 12:40:00,12.52,12.55,12.52,12.52,1600.0,12.3802,12.4099,12.3802,12.3802,1600.0
2008-09-25 12:45:00,12.52,12.52,12.41,12.44,1300.0,12.3802,12.3802,12.2715,12.3011,1300.0
2008-09-25 12:50:00,12.46,12.46,12.41,12.43,1500.0,12.3209,12.3209,12.2715,12.2912,1500.0
2008-09-25 12:55:00,12.45,12.48,12.45,12.45,2000.0,12.311,12.3407,12.311,12.311,2000.0
2008-09-25 13:00:00,12.44,12.5,12.39,12.5,5400.0,12.3011,12.3605,12.2517,12.3605,5400.0
2008-09-25 13:05:00,12.5,12.5,12.44,12.46,1200.0,12.3605,12.3605,12.3011,12.3209,1200.0
2008-09-25 13:10:00,12.47,12.47,12.46,12.47,400.0,12.3308,12.3308,12.3209,12.3308,400.0
2008-09-25 13:15:00,12.46,12.52,12.42,12.51,7500.0,12.3209,12.3802,12.2814,12.3703,7500.0
2008-09-25 13:20:00,12.51,12.53,12.47,12.49,6100.0,12.3703,12.3901,12.3308,12.3506,6100.0
2008-09-25 13:25:00,12.5,12.5,12.45,12.45,15500.0,12.3605,12.3605,12.311,12.311,15500.0
2008-09-25 13:30:00,12.45,12.5,12.45,12.5,3300.0,12.311,12.3605,12.311,12.3605,3300.0
2008-09-25 13:35:00,12.5,12.5,12.45,12.49,4100.0,12.3605,12.3605,12.311,12.3506,4100.0
2008-09-25 13:40:00,12.5,12.5,12.44,12.46,1700.0,12.3605,12.3605,12.3011,12.3209,1700.0
2008-09-25 13:45:00,12.44,12.5,12.44,12.5,1900.0,12.3011,12.3605,12.3011,12.3605,1900.0
2008-09-25 13:50:00,12.5,12.5,12.47,12.5,1300.0,12.3605,12.3605,12.3308,12.3605,1300.0
2008-09-25 13:55:00,12.47,12.5,12.47,12.48,2000.0,12.3308,12.3605,12.3308,12.3407,2000.0
2008-09-25 14:00:00,12.49,12.5,12.49,12.5,1100.0,12.3506,12.3605,12.3506,12.3605,1100.0
2008-09-25 14:05:00,12.5,12.5,12.49,12.5,12800.0,12.3605,12.3605,12.3506,12.3605,12800.0
2008-09-25 14:10:00,12.5,12.5,12.44,12.49,23400.0,12.3605,12.3605,12.3011,12.3506,23400.0
2008-09-25 14:15:00,12.49,12.49,12.4,12.4,3900.0,12.3506,12.3506,12.2616,12.2616,3900.0
2008-09-25 14:20:00,12.39,12.41,12.38,12.39,600.0,12.2517,12.2715,12.2418,12.2517,600.0
2008-09-25 14:25:00,12.4,12.44,12.4,12.43,800.0,12.2616,12.3011,12.2616,12.2912,800.0
2008-09-25 14:30:00,12.44,12.44,12.43,12.43,700.0,12.3011,12.3011,12.2912,12.2912,700.0
2008-09-25 14:35:00,12.44,12.45,12.44,12.45,16500.0,12.3011,12.311,12.3011,12.311,16500.0
2008-09-25 14:40:00,12.45,12.5,12.44,12.48,800.0,12.311,12.3605,12.3011,12.3407,800.0
2008-09-25 14:45:00,12.49,12.5,12.45,12.46,29300.0,12.3506,12.3605,12.311,12.3209,29300.0
2008-09-25 14:50:00,12.47,12.48,12.46,12.46,14400.0,12.3308,12.3407,12.3209,12.3209,14400.0
2008-09-25 14:55:00,12.47,12.48,12.46,12.46,1500.0,12.3308,12.3407,12.3209,12.3209,1500.0
2008-09-25 15:00:00,12.47,12.47,12.46,12.46,1200.0,12.3308,12.3308,12.3209,12.3209,1200.0
2008-09-25 15:05:00,12.47,12.48,12.47,12.48,600.0,12.3308,12.3407,12.3308,12.3407,600.0
2008-09-25 15:10:00,12.48,12.48,12.46,12.48,2500.0,12.3407,12.3407,12.3209,12.3407,2500.0
2008-09-25 15:15:00,12.49,12.5,12.47,12.49,12600.0,12.3506,12.3605,12.3308,12.3506,12600.0
2008-09-25 15:20:00,12.5,12.54,12.5,12.54,16700.0,12.3605,12.4,12.3605,12.4,16700.0
2008-09-25 15:25:00,12.56,12.56,12.54,12.55,2300.0,12.4198,12.4198,12.4,12.4099,2300.0
2008-09-25 15:30:00,12.61,12.69,12.61,12.63,7800.0,12.4692,12.5483,12.4692,12.489,7800.0
2008-09-25 15:35:00,12.63,12.66,12.63,12.66,2300.0,12.489,12.5187,12.489,12.5187,2300.0
2008-09-25 15:40:00,12.68,12.68,12.65,12.66,1800.0,12.5385,12.5385,12.5088,12.5187,1800.0
2008-09-25 15:45:00,12.66,12.69,12.66,12.67,17600.0,12.5187,12.5483,12.5187,12.5286,17600.0
2008-09-25 15:50:00,12.66,12.66,12.57,12.57,5400.0,12.5187,12.5187,12.4297,12.4297,5400.0
2008-09-25 15:55:00,12.58,12.62,12.57,12.61,3200.0,12.4396,12.4791,12.4297,12.4692,3200.0
2008-09-26 09:30:00,12.19,12.59,12.19,12.55,8800.0,12.0539,12.4495,12.0539,12.4099,8800.0
2008-09-26 09:35:00,12.55,12.55,12.48,12.52,900.0,12.4099,12.4099,12.3407,12.3802,900.0
2008-09-26 09:40:00,12.52,12.52,12.45,12.47,800.0,12.3802,12.3802,12.311,12.3308,800.0
2008-09-26 09:45:00,12.43,12.43,12.25,12.25,4500.0,12.2912,12.2912,12.1133,12.1133,4500.0
2008-09-26 09:50:00,12.25,12.3,12.25,12.3,400.0,12.1133,12.1627,12.1133,12.1627,400.0
2008-09-26 09:55:00,12.32,12.47,12.32,12.43,3900.0,12.1825,12.3308,12.1825,12.2912,3900.0
2008-09-26 10:00:00,12.39,12.46,12.39,12.4,1000.0,12.2517,12.3209,12.2517,12.2616,1000.0
2008-09-26 10:05:00,12.4,12.41,12.31,12.38,2000.0,12.2616,12.2715,12.1726,12.2418,2000.0
2008-09-26 10:10:00,12.38,12.38,12.38,12.38,0.0,12.2418,12.2418,12.2418,12.2418,0.0
2008-09-26 10:15:00,12.31,12.31,12.27,12.27,300.0,12.1726,12.1726,12.133,12.133,300.0
2008-09-26 10:20:00,12.27,12.33,12.26,12.31,2100.0,12.133,12.1924,12.1231,12.1726,2100.0
2008-09-26 10:25:00,12.31,12.41,12.25,12.41,16100.0,12.1726,12.2715,12.1133,12.2715,16100.0
2008-09-26 10:30:00,12.43,12.48,12.42,12.42,1100.0,12.2912,12.3407,12.2814,12.2814,1100.0
2008-09-26 10:35:00,12.41,12.41,12.38,12.38,1900.0,12.2715,12.2715,12.2418,12.2418,1900.0
2008-09-26 10:40:00,12.4,12.44,12.38,12.44,3000.0,12.2616,12.3011,12.2418,12.3011,3000.0
2008-09-26 10:45:00,12.46,12.46,12.42,12.42,1900.0,12.3209,12.3209,12.2814,12.2814,1900.0
2008-09-26 10:50:00,12.42,12.43,12.42,12.43,200.0,12.2814,12.2912,12.2814,12.2912,200.0
2008-09-26 10:55:00,12.55,12.66,12.55,12.61,1600.0,12.4099,12.5187,12.4099,12.4692,1600.0
2008-09-26 11:00:00,12.6,12.6,12.6,12.6,100.0,12.4593,12.4593,12.4593,12.4593,100.0
2008-09-26 11:05:00,12.62,12.69,12.62,12.69,2700.0,12.4791,12.5483,12.4791,12.5483,2700.0
2008-09-26 11:10:00,12.69,12.69,12.63,12.64,9800.0,12.5483,12.5483,12.489,12.4989,9800.0
2008-09-26 11:15:00,12.64,12.69,12.6,12.68,28900.0,12.4989,12.5483,12.4593,12.5385,28900.0
2008-09-26 11:20:00,12.69,12.69,12.63,12.65,6000.0,12.5483,12.5483,12.489,12.5088,6000.0
2008-09-26 11:25:00,12.65,12.65,12.54,12.54,3200.0,12.5088,12.5088,12.4,12.4,3200.0
2008-09-26 11:30:00,12.61,12.63,12.61,12.63,400.0,12.4692,12.489,12.4692,12.489,400.0
2008-09-26 11:35:00,12.64,12.65,12.62,12.62,700.0,12.4989,12.5088,12.4791,12.4791,700.0
2008-09-26 11:40:00,12.62,12.62,12.57,12.57,1500.0,12.4791,12.4791,12.4297,12.4297,1500.0
2008-09-26 11:45:00,12.57,12.6,12.52,12.6,12300.0,12.4297,12.4593,12.3802,12.4593,12300.0
2008-09-26 11:50:00,12.6,12.6,12.59,12.6,6200.0,12.4593,12.4593,12.4495,12.4593,6200.0
2008-09-26 11:55:00,12.6,12.6,12.59,12.59,6500.0,12.4593,12.4593,12.4495,12.4495,6500.0
2008-09-26 12:00:00,12.6,12.6,12.6,12.6,2100.0,12.4593,12.4593,12.4593,12.4593,2100.0
2008-09-26 12:05:00,12.6,12.65,12.59,12.64,5400.0,12.4593,12.5088,12.4495,12.4989,5400.0
2008-09-26 12:10:00,12.65,12.65,12.64,12.64,700.0,12.5088,12.5088,12.4989,12.4989,700.0
2008-09-26 12:15:00,12.65,12.69,12.58,12.67,31900.0,12.5088,12.5483,12.4396,12.5286,31900.0
2008-09-26 12:20:00,12.69,12.69,12.65,12.69,11900.0,12.5483,12.5483,12.5088,12.5483,11900.0
2008-09-26 12:25:00,12.7,12.7,12.69,12.7,2000.0,12.5582,12.5582,12.5483,12.5582,2000.0
2008-09-26 12:30:00,12.7,12.7,12.69,12.7,600.0,12.5582,12.5582,12.5483,12.5582,600.0
2008-09-26 12:35:00,12.69,12.7,12.69,12.7,3000.0,12.5483,12.5582,12.5483,12.5582,3000.0
2008-09-26 12:40:00,12.7,12.7,12.6,12.65,36000.0,12.5582,12.5582,12.4593,12.5088,36000.0
2008-09-26 12:45:00,12.63,12.69,12.62,12.68,4400.0,12.489,12.5483,12.4791,12.5385,4400.0
2008-09-26 12:50:00,12.68,12.7,12.65,12.69,37900.0,12.5385,12.5582,12.5088,12.5483,37900.0
2008-09-26 12:55:00,12.68,12.7,12.65,12.7,14900.0,12.5385,12.5582,12.5088,12.5582,14900.0
2008-09-26 13:00:00,12.7,12.7,12.68,12.69,16300.0,12.5582,12.5582,12.5385,12.5483,16300.0
2008-09-26 13:05:00,12.69,12.69,12.66,12.66,1000.0,12.5483,12.5483,12.5187,12.5187,1000.0
2008-09-26 13:10:00,12.69,12.69,12.66,12.67,5300.0,12.5483,12.5483,12.5187,12.5286,5300.0
2008-09-26 13:15:00,12.7,12.72,12.68,12.7,7200.0,12.5582,12.578,12.5385,12.5582,7200.0
2008-09-26 13:20:00,12.7,12.71,12.69,12.69,26800.0,12.5582,12.5681,12.5483,12.5483,26800.0
2008-09-26 13:25:00,12.7,12.79,12.69,12.77,11000.0,12.5582,12.6472,12.5483,12.6274,11000.0
2008-09-26 13:30:00,12.77,12.84,12.77,12.82,1200.0,12.6274,12.6967,12.6274,12.6769,1200.0
2008-09-26 13:35:00,12.82,12.83,12.8,12.83,600.0,12.6769,12.6868,12.6571,12.6868,600.0
2008-09-26 13:40:00,12.84,12.92,12.84,12.92,800.0,12.6967,12.7758,12.6967,12.7758,800.0
2008-09-26 13:45:00,12.95,12.98,12.93,12.93,2000.0,12.8054,12.8351,12.7857,12.7857,2000.0
2008-09-26 13:50:00,12.91,13.04,12.8,12.94,19000.0,12.7659,12.8944,12.6571,12.7955,19000.0
2008-09-26 13:55:00,12.95,12.95,12.94,12.94,600.0,12.8054,12.8054,12.7955,12.7955,600.0
2008-09-26 14:00:00,12.94,12.95,12.94,12.95,1100.0,12.7955,12.8054,12.7955,12.8054,1100.0
2008-09-26 14:05:00,12.95,12.95,12.95,12.95,2800.0,12.8054,12.8054,12.8054,12.8054,2800.0
2008-09-26 14:10:00,12.95,12.95,12.94,12.95,3800.0,12.8054,12.8054,12.7955,12.8054,3800.0
2008-09-26 14:15:00,12.95,13.04,12.95,13.03,9400.0,12.8054,12.8944,12.8054,12.8845,9400.0
2008-09-26 14:20:00,13.02,13.07,12.94,13.07,10800.0,12.8747,12.9241,12.7955,12.9241,10800.0
2008-09-26 14:25:00,13.08,13.12,13.01,13.01,5600.0,12.934,12.9735,12.8648,12.8648,5600.0
2008-09-26 14:30:00,13.01,13.03,13.0,13.02,5200.0,12.8648,12.8845,12.8549,12.8747,5200.0
2008-09-26 14:35:00,13.02,13.06,13.0,13.06,4900.0,12.8747,12.9142,12.8549,12.9142,4900.0
2008-09-26 14:40:00,13.09,13.18,13.05,13.18,3700.0,12.9439,13.0329,12.9043,13.0329,3700.0
2008-09-26 14:45:00,13.19,13.19,13.18,13.18,5800.0,13.0428,13.0428,13.0329,13.0329,5800.0
2008-09-26 14:50:00,13.15,13.15,13.09,13.13,6200.0,13.0032,13.0032,12.9439,12.9834,6200.0
2008-09-26 14:55:00,13.11,13.15,13.11,13.15,6000.0,12.9637,13.0032,12.9637,13.0032,6000.0
2008-09-26 15:00:00,13.14,13.18,13.14,13.16,5700.0,12.9933,13.0329,12.9933,13.0131,5700.0
2008-09-26 15:05:00,13.08,13.08,12.96,13.0,3000.0,12.934,12.934,12.8153,12.8549,3000.0
2008-09-26 15:10:00,12.99,13.0,12.99,13.0,700.0,12.845,12.8549,12.845,12.8549,700.0
2008-09-26 15:15:00,12.99,13.0,12.99,13.0,5500.0,12.845,12.8549,12.845,12.8549,5500.0
2008-09-26 15:20:00,12.99,13.04,12.99,13.0,14900.0,12.845,12.8944,12.845,12.8549,14900.0
2008-09-26 15:25:00,13.0,13.05,12.99,13.05,6700.0,12.8549,12.9043,12.845,12.9043,6700.0
2008-09-26 15:30:00,13.05,13.05,12.99,12.99,7000.0,12.9043,12.9043,12.845,12.845,7000.0
2008-09-26 15:35:00,13.0,13.02,12.99,12.99,5600.0,12.8549,12.8747,12.845,12.845,5600.0
2008-09-26 15:40:00,13.0,13.0,12.99,12.99,4700.0,12.8549,12.8549,12.845,12.845,4700.0
2008-09-26 15:45:00,13.0,13.0,12.99,12.99,5800.0,12.8549,12.8549,12.845,12.845,5800.0
2008-09-26 15:50:00,13.0,13.0,12.99,13.0,9200.0,12.8549,12.8549,12.845,12.8549,9200.0
2008-09-26 15:55:00,13.0,13.11,12.99,13.11,15500.0,12.8549,12.9637,12.845,12.9637,15500.0
2008-09-29 09:30:00,11.88,13.56,11.88,13.56,21200.0,11.7474,13.4086,11.7474,13.4086,21200.0
2008-09-29 09:35:00,13.6,13.68,13.32,13.32,10000.0,13.4482,13.5273,13.1713,13.1713,10000.0
2008-09-29 09:40:00,13.37,13.37,13.17,13.23,1800.0,13.2207,13.2207,13.023,13.0823,1800.0
2008-09-29 09:45:00,13.23,13.35,13.23,13.34,6200.0,13.0823,13.201,13.0823,13.1911,6200.0
2008-09-29 09:50:00,13.31,13.31,13.17,13.19,3200.0,13.1614,13.1614,13.023,13.0428,3200.0
2008-09-29 09:55:00,13.17,13.42,13.17,13.32,13200.0,13.023,13.2702,13.023,13.1713,13200.0
2008-09-29 10:00:00,13.37,13.5,13.37,13.44,5500.0,13.2207,13.3493,13.2207,13.29,5500.0
2008-09-29 10:05:00,13.41,13.43,13.21,13.4,12200.0,13.2603,13.2801,13.0625,13.2504,12200.0
2008-09-29 10:10:00,13.41,13.41,13.18,13.26,5500.0,13.2603,13.2603,13.0329,13.112,5500.0
2008-09-29 10:15:00,13.25,13.26,13.17,13.22,6200.0,13.1021,13.112,13.023,13.0724,6200.0
2008-09-29 10:20:00,13.23,13.23,13.18,13.18,700.0,13.0823,13.0823,13.0329,13.0329,700.0
2008-09-29 10:25:00,13.18,13.25,13.13,13.22,24500.0,13.0329,13.1021,12.9834,13.0724,24500.0
2008-09-29 10:30:00,13.23,13.25,13.13,13.24,9900.0,13.0823,13.1021,12.9834,13.0922,9900.0
2008-09-29 10:35:00,13.25,13.3,13.23,13.3,8200.0,13.1021,13.1515,13.0823,13.1515,8200.0
2008-09-29 10:40:00,13.3,13.3,13.29,13.3,3300.0,13.1515,13.1515,13.1416,13.1515,3300.0
2008-09-29 10:45:00,13.3,13.4,13.29,13.33,3300.0,13.1515,13.2504,13.1416,13.1812,3300.0
2008-09-29 10:50:00,13.33,13.35,13.33,13.35,1300.0,13.1812,13.201,13.1812,13.201,1300.0
2008-09-29 10:55:00,13.35,13.4,13.35,13.35,8000.0,13.201,13.2504,13.201,13.201,8000.0
2008-09-29 11:00:00,13.35,13.35,13.3,13.34,3400.0,13.201,13.201,13.1515,13.1911,3400.0
2008-09-29 11:05:00,13.33,13.42,13.33,13.42,900.0,13.1812,13.2702,13.1812,13.2702,900.0
2008-09-29 11:10:00,13.42,13.42,13.37,13.37,700.0,13.2702,13.2702,13.2207,13.2207,700.0
2008-09-29 11:15:00,13.35,13.35,13.28,13.28,5100.0,13.201,13.201,13.1318,13.1318,5100.0
2008-09-29 11:20:00,13.25,13.41,13.25,13.39,12900.0,13.1021,13.2603,13.1021,13.2405,12900.0
2008-09-29 11:25:00,13.38,13.4,13.38,13.39,1600.0,13.2306,13.2504,13.2306,13.2405,1600.0
2008-09-29 11:30:00,13.38,13.38,13.35,13.37,4200.0,13.2306,13.2306,13.201,13.2207,4200.0
2008-09-29 11:35:00,13.37,13.44,13.36,13.44,4500.0,13.2207,13.29,13.2109,13.29,4500.0
2008-09-29 11:40:00,13.43,13.45,13.42,13.44,1200.0,13.2801,13.2999,13.2702,13.29,1200.0
2008-09-29 11:45:00,13.44,13.45,13.43,13.43,2600.0,13.29,13.2999,13.2801,13.2801,2600.0
2008-09-29 11:50:00,13.43,13.48,13.43,13.47,3300.0,13.2801,13.3295,13.2801,13.3196,3300.0
2008-09-29 11:55:00,13.46,13.5,13.44,13.45,2400.0,13.3097,13.3493,13.29,13.2999,2400.0
2008-09-29 12:00:00,13.45,13.48,13.42,13.44,800.0,13.2999,13.3295,13.2702,13.29,800.0
2008-09-29 12:05:00,13.44,13.46,13.44,13.45,1400.0,13.29,13.3097,13.29,13.2999,1400.0
2008-09-29 12:10:00,13.45,13.46,13.37,13.38,3100.0,13.2999,13.3097,13.2207,13.2306,3100.0
2008-09-29 12:15:00,13.38,13.49,13.3,13.34,10600.0,13.2306,13.3394,13.1515,13.1911,10600.0
2008-09-29 12:20:00,13.32,13.49,13.32,13.42,14600.0,13.1713,13.3394,13.1713,13.2702,14600.0
2008-09-29 12:25:00,13.41,13.44,13.29,13.37,7400.0,13.2603,13.29,13.1416,13.2207,7400.0
2008-09-29 12:30:00,13.31,13.46,13.31,13.46,2800.0,13.1614,13.3097,13.1614,13.3097,2800.0
2008-09-29 12:35:00,13.52,13.88,13.47,13.88,5500.0,13.3691,13.7251,13.3196,13.7251,5500.0
2008-09-29 12:40:00,13.89,14.0,13.85,13.99,10600.0,13.7349,13.8437,13.6954,13.8338,10600.0
2008-09-29 12:45:00,13.98,14.05,13.87,14.0,7300.0,13.8239,13.8932,13.7152,13.8437,7300.0
2008-09-29 12:50:00,14.01,14.02,13.95,13.96,2700.0,13.8536,13.8635,13.7943,13.8042,2700.0
2008-09-29 12:55:00,13.95,14.0,13.94,13.99,20500.0,13.7943,13.8437,13.7844,13.8338,20500.0
2008-09-29 13:00:00,13.96,13.97,13.91,13.93,2300.0,13.8042,13.8141,13.7547,13.7745,2300.0
2008-09-29 13:05:00,13.92,13.96,13.61,13.7,5100.0,13.7646,13.8042,13.4581,13.5471,5100.0
2008-09-29 13:10:00,13.73,13.85,13.73,13.85,1600.0,13.5767,13.6954,13.5767,13.6954,1600.0
2008-09-29 13:15:00,13.87,13.95,13.87,13.94,4000.0,13.7152,13.7943,13.7152,13.7844,4000.0
2008-09-29 13:20:00,13.93,13.95,13.92,13.95,3000.0,13.7745,13.7943,13.7646,13.7943,3000.0
2008-09-29 13:25:00,13.94,13.95,13.9,13.94,6400.0,13.7844,13.7943,13.7448,13.7844,6400.0
2008-09-29 13:30:00,13.94,14.06,13.92,14.0,15300.0,13.7844,13.903,13.7646,13.8437,15300.0
2008-09-29 13:35:00,13.95,13.97,13.81,13.87,1100.0,13.7943,13.8141,13.6558,13.7152,1100.0
2008-09-29 13:40:00,13.87,13.87,13.66,13.72,17800.0,13.7152,13.7152,13.5075,13.5668,17800.0
2008-09-29 13:45:00,13.72,13.73,13.25,13.25,3500.0,13.5668,13.5767,13.1021,13.1021,3500.0
2008-09-29 13:50:00,13.56,13.9,13.5,13.9,6200.0,13.4086,13.7448,13.3493,13.7448,6200.0
2008-09-29 13:55:00,13.9,13.9,13.75,13.75,3500.0,13.7448,13.7448,13.5965,13.5965,3500.0
2008-09-29 14:00:00,13.76,13.81,13.76,13.8,2000.0,13.6064,13.6558,13.6064,13.6459,2000.0
2008-09-29 14:05:00,13.82,13.9,13.61,13.61,3800.0,13.6657,13.7448,13.4581,13.4581,3800.0
2008-09-29 14:10:00,13.52,13.9,13.52,13.81,4600.0,13.3691,13.7448,13.3691,13.6558,4600.0
2008-09-29 14:15:00,13.81,13.83,13.7,13.75,12200.0,13.6558,13.6756,13.5471,13.5965,12200.0
2008-09-29 14:20:00,13.76,13.77,13.72,13.73,21600.0,13.6064,13.6163,13.5668,13.5767,21600.0
2008-09-29 14:25:00,13.72,13.72,13.63,13.63,4700.0,13.5668,13.5668,13.4778,13.4778,4700.0
2008-09-29 14:30:00,13.65,13.65,13.38,13.6,12300.0,13.4976,13.4976,13.2306,13.4482,12300.0
2008-09-29 14:35:00,13.64,13.65,13.49,13.57,3900.0,13.4877,13.4976,13.3394,13.4185,3900.0
2008-09-29 14:40:00,13.55,13.55,13.46,13.5,16100.0,13.3987,13.3987,13.3097,13.3493,16100.0
2008-09-29 14:45:00,13.5,13.55,13.5,13.5,5400.0,13.3493,13.3987,13.3493,13.3493,5400.0
2008-09-29 14:50:00,13.5,13.5,13.47,13.48,3600.0,13.3493,13.3493,13.3196,13.3295,3600.0
2008-09-29 14:55:00,13.48,13.49,13.32,13.32,14900.0,13.3295,13.3394,13.1713,13.1713,14900.0
2008-09-29 15:00:00,13.32,13.56,13.31,13.5,7400.0,13.1713,13.4086,13.1614,13.3493,7400.0
2008-09-29 15:05:00,13.5,13.53,13.41,13.41,3200.0,13.3493,13.379,13.2603,13.2603,3200.0
2008-09-29 15:10:00,13.5,13.65,13.3,13.47,12400.0,13.3493,13.4976,13.1515,13.3196,12400.0
2008-09-29 15:15:00,13.59,13.59,13.3,13.37,9200.0,13.4383,13.4383,13.1515,13.2207,9200.0
2008-09-29 15:20:00,13.36,13.37,13.12,13.19,34200.0,13.2109,13.2207,12.9735,13.0428,34200.0
2008-09-29 15:25:00,13.19,13.2,13.06,13.08,13600.0,13.0428,13.0526,12.9142,12.934,13600.0
2008-09-29 15:30:00,13.09,13.27,12.76,13.15,11500.0,12.9439,13.1219,12.6176,13.0032,11500.0
2008-09-29 15:35:00,13.16,13.25,12.97,13.17,14800.0,13.0131,13.1021,12.8252,13.023,14800.0
2008-09-29 15:40:00,13.11,13.27,12.99,13.16,29800.0,12.9637,13.1219,12.845,13.0131,29800.0
2008-09-29 15:45:00,13.17,13.17,12.91,13.11,8000.0,13.023,13.023,12.7659,12.9637,8000.0
2008-09-29 15:50:00,13.0,13.24,12.95,13.19,7000.0,12.8549,13.0922,12.8054,13.0428,7000.0
2008-09-29 15:55:00,13.2,13.83,12.76,13.83,22900.0,13.0526,13.6756,12.6176,13.6756,22900.0
2008-09-30 09:30:00,12.35,13.21,12.35,12.58,20400.0,12.2121,13.0625,12.2121,12.4396,20400.0
2008-09-30 09:35:00,12.58,12.67,12.57,12.59,7300.0,12.4396,12.5286,12.4297,12.4495,7300.0
2008-09-30 09:40:00,12.59,13.08,12.58,12.64,16200.0,12.4495,12.934,12.4396,12.4989,16200.0
2008-09-30 09:45:00,12.6,12.92,12.6,12.66,2100.0,12.4593,12.7758,12.4593,12.5187,2100.0
2008-09-30 09:50:00,12.62,12.77,12.52,12.52,4900.0,12.4791,12.6274,12.3802,12.3802,4900.0
2008-09-30 09:55:00,12.52,12.7,12.52,12.7,6900.0,12.3802,12.5582,12.3802,12.5582,6900.0
2008-09-30 10:00:00,12.7,12.85,12.65,12.82,3900.0,12.5582,12.7066,12.5088,12.6769,3900.0
2008-09-30 10:05:00,12.78,12.78,12.71,12.73,1100.0,12.6373,12.6373,12.5681,12.5879,1100.0
2008-09-30 10:10:00,12.65,12.73,12.65,12.7,2200.0,12.5088,12.5879,12.5088,12.5582,2200.0
2008-09-30 10:15:00,12.71,12.71,12.65,12.69,1400.0,12.5681,12.5681,12.5088,12.5483,1400.0
2008-09-30 10:20:00,12.68,12.84,12.65,12.83,7100.0,12.5385,12.6967,12.5088,12.6868,7100.0
2008-09-30 10:25:00,12.8,12.89,12.65,12.74,10900.0,12.6571,12.7461,12.5088,12.5978,10900.0
2008-09-30 10:30:00,12.71,12.76,12.63,12.76,2400.0,12.5681,12.6176,12.489,12.6176,2400.0
2008-09-30 10:35:00,12.75,13.0,12.69,12.9,8300.0,12.6077,12.8549,12.5483,12.756,8300.0
2008-09-30 10:40:00,12.91,12.93,12.88,12.93,1600.0,12.7659,12.7857,12.7362,12.7857,1600.0
2008-09-30 10:45:00,12.95,13.0,12.92,13.0,2000.0,12.8054,12.8549,12.7758,12.8549,2000.0
2008-09-30 10:50:00,12.97,12.99,12.95,12.96,1200.0,12.8252,12.845,12.8054,12.8153,1200.0
2008-09-30 10:55:00,12.96,13.0,12.94,12.99,1800.0,12.8153,12.8549,12.7955,12.845,1800.0
2008-09-30 11:00:00,13.0,13.0,12.94,12.97,1900.0,12.8549,12.8549,12.7955,12.8252,1900.0
2008-09-30 11:05:00,12.96,13.0,12.96,12.99,5200.0,12.8153,12.8549,12.8153,12.845,5200.0
2008-09-30 11:10:00,13.0,13.23,12.97,13.12,17300.0,12.8549,13.0823,12.8252,12.9735,17300.0
2008-09-30 11:15:00,13.15,13.19,12.97,13.02,16200.0,13.0032,13.0428,12.8252,12.8747,16200.0
2008-09-30 11:20:00,13.0,13.05,12.94,13.05,4000.0,12.8549,12.9043,12.7955,12.9043,4000.0
2008-09-30 11:25:00,13.04,13.04,13.0,13.01,3400.0,12.8944,12.8944,12.8549,12.8648,3400.0
2008-09-30 11:30:00,13.02,13.05,12.98,13.01,8000.0,12.8747,12.9043,12.8351,12.8648,8000.0
2008-09-30 11:35:00,13.0,13.1,12.99,13.07,9100.0,12.8549,12.9538,12.845,12.9241,9100.0
2008-09-30 11:40:00,13.07,13.1,13.02,13.05,5600.0,12.9241,12.9538,12.8747,12.9043,5600.0
2008-09-30 11:45:00,13.05,13.13,13.02,13.07,6800.0,12.9043,12.9834,12.8747,12.9241,6800.0
2008-09-30 11:50:00,13.1,13.24,13.08,13.15,15400.0,12.9538,13.0922,12.934,13.0032,15400.0
2008-09-30 11:55:00,13.14,13.15,13.13,13.13,10700.0,12.9933,13.0032,12.9834,12.9834,10700.0
2008-09-30 12:00:00,13.13,13.22,13.11,13.11,11600.0,12.9834,13.0724,12.9637,12.9637,11600.0
2008-09-30 12:05:00,13.11,13.14,13.07,13.1,8200.0,12.9637,12.9933,12.9241,12.9538,8200.0
2008-09-30 12:10:00,13.1,13.12,13.01,13.12,4900.0,12.9538,12.9735,12.8648,12.9735,4900.0
2008-09-30 12:15:00,13.09,13.12,12.95,12.99,8400.0,12.9439,12.9735,12.8054,12.845,8400.0
2008-09-30 12:20:00,13.0,13.06,13.0,13.02,3700.0,12.8549,12.9142,12.8549,12.8747,3700.0
2008-09-30 12:25:00,13.04,13.15,13.02,13.11,15700.0,12.8944,13.0032,12.8747,12.9637,15700.0
2008-09-30 12:30:00,13.09,13.16,13.03,13.14,7800.0,12.9439,13.0131,12.8845,12.9933,7800.0
2008-09-30 12:35:00,13.14,13.15,13.12,13.13,2900.0,12.9933,13.0032,12.9735,12.9834,2900.0
2008-09-30 12:40:00,13.13,13.2,13.13,13.2,8500.0,12.9834,13.0526,12.9834,13.0526,8500.0
2008-09-30 12:45:00,13.2,13.2,13.15,13.16,7900.0,13.0526,13.0526,13.0032,13.0131,7900.0
2008-09-30 12:50:00,13.18,13.2,13.16,13.2,3200.0,13.0329,13.0526,13.0131,13.0526,3200.0
2008-09-30 12:55:00,13.19,13.22,13.18,13.19,3700.0,13.0428,13.0724,13.0329,13.0428,3700.0
2008-09-30 13:00:00,13.19,13.19,13.01,13.01,7200.0,13.0428,13.0428,12.8648,12.8648,7200.0
2008-09-30 13:05:00,13.0,13.22,12.98,13.07,15300.0,12.8549,13.0724,12.8351,12.9241,15300.0
2008-09-30 13:10:00,13.04,13.25,13.04,13.17,9100.0,12.8944,13.1021,12.8944,13.023,9100.0
2008-09-30 13:15:00,13.16,13.27,13.13,13.21,3200.0,13.0131,13.1219,12.9834,13.0625,3200.0
2008-09-30 13:20:00,13.19,13.36,13.18,13.19,9500.0,13.0428,13.2109,13.0329,13.0428,9500.0
2008-09-30 13:25:00,13.18,13.31,13.12,13.25,3100.0,13.0329,13.1614,12.9735,13.1021,3100.0
2008-09-30 13:30:00,13.24,13.28,13.22,13.25,6900.0,13.0922,13.1318,13.0724,13.1021,6900.0
2008-09-30 13:35:00,13.25,13.32,13.24,13.32,3500.0,13.1021,13.1713,13.0922,13.1713,3500.0
2008-09-30 13:40:00,13.3,13.34,13.29,13.32,2100.0,13.1515,13.1911,13.1416,13.1713,2100.0
2008-09-30 13:45:00,13.31,13.35,13.24,13.24,17100.0,13.1614,13.201,13.0922,13.0922,17100.0
2008-09-30 13:50:00,13.24,13.35,13.15,13.35,5100.0,13.0922,13.201,13.0032,13.201,5100.0
2008-09-30 13:55:00,13.36,13.38,13.28,13.33,5600.0,13.2109,13.2306,13.1318,13.1812,5600.0
2008-09-30 14:00:00,13.35,13.35,13.22,13.25,2600.0,13.201,13.201,13.0724,13.1021,2600.0
2008-09-30 14:05:00,13.22,13.39,13.22,13.39,2400.0,13.0724,13.2405,13.0724,13.2405,2400.0
2008-09-30 14:10:00,13.38,13.38,13.32,13.32,1600.0,13.2306,13.2306,13.1713,13.1713,1600.0
2008-09-30 14:15:00,13.32,13.35,13.22,13.34,2900.0,13.1713,13.201,13.0724,13.1911,2900.0
2008-09-30 14:20:00,13.35,13.36,13.28,13.35,3700.0,13.201,13.2109,13.1318,13.201,3700.0
2008-09-30 14:25:00,13.35,13.36,13.3,13.31,2800.0,13.201,13.2109,13.1515,13.1614,2800.0
2008-09-30 14:30:00,13.35,13.36,13.31,13.35,2700.0,13.201,13.2109,13.1614,13.201,2700.0
2008-09-30 14:35:00,13.35,13.36,13.23,13.25,5800.0,13.201,13.2109,13.0823,13.1021,5800.0
2008-09-30 14:40:00,13.27,13.35,13.27,13.35,3900.0,13.1219,13.201,13.1219,13.201,3900.0
2008-09-30 14:45:00,13.34,13.35,13.32,13.32,12000.0,13.1911,13.201,13.1713,13.1713,12000.0
2008-09-30 14:50:00,13.32,13.52,13.31,13.42,19500.0,13.1713,13.3691,13.1614,13.2702,19500.0
2008-09-30 14:55:00,13.41,13.43,13.35,13.38,3500.0,13.2603,13.2801,13.201,13.2306,3500.0
2008-09-30 15:00:00,13.38,13.41,13.32,13.35,8100.0,13.2306,13.2603,13.1713,13.201,8100.0
2008-09-30 15:05:00,13.36,13.39,13.32,13.34,7700.0,13.2109,13.2405,13.1713,13.1911,7700.0
2008-09-30 15:10:00,13.34,13.42,13.3,13.42,10000.0,13.1911,13.2702,13.1515,13.2702,10000.0
2008-09-30 15:15:00,13.34,13.4,13.26,13.26,4500.0,13.1911,13.2504,13.112,13.112,4500.0
2008-09-30 15:20:00,13.29,13.51,13.29,13.51,5600.0,13.1416,13.3592,13.1416,13.3592,5600.0
2008-09-30 15:25:00,13.49,13.49,13.4,13.41,3100.0,13.3394,13.3394,13.2504,13.2603,3100.0
2008-09-30 15:30:00,13.42,13.51,13.42,13.47,7900.0,13.2702,13.3592,13.2702,13.3196,7900.0
2008-09-30 15:35:00,13.48,13.48,13.32,13.35,12100.0,13.3295,13.3295,13.1713,13.201,12100.0
2008-09-30 15:40:00,13.35,13.36,13.3,13.31,13000.0,13.201,13.2109,13.1515,13.1614,13000.0
2008-09-30 15:45:00,13.3,13.4,13.3,13.32,17600.0,13.1515,13.2504,13.1515,13.1713,17600.0
2008-09-30 15:50:00,13.31,13.36,13.28,13.3,13700.0,13.1614,13.2109,13.1318,13.1515,13700.0
2008-09-30 15:55:00,13.29,13.32,13.22,13.3,9900.0,13.1416,13.1713,13.0724,13.1515,9900.0
2008-10-01 09:30:00,13.16,13.3,13.13,13.25,8000.0,13.0131,13.1515,12.9834,13.1021,8000.0
2008-10-01 09:35:00,13.25,13.25,13.07,13.16,5400.0,13.1021,13.1021,12.9241,13.0131,5400.0
2008-10-01 09:40:00,13.18,13.18,13.18,13.18,100.0,13.0329,13.0329,13.0329,13.0329,100.0
2008-10-01 09:45:00,13.24,13.24,13.13,13.13,1100.0,13.0922,13.0922,12.9834,12.9834,1100.0
2008-10-01 09:50:00,13.08,13.1,13.03,13.1,700.0,12.934,12.9538,12.8845,12.9538,700.0
2008-10-01 09:55:00,13.11,13.11,13.03,13.05,1200.0,12.9637,12.9637,12.8845,12.9043,1200.0
2008-10-01 10:00:00,13.05,13.07,13.04,13.07,1800.0,12.9043,12.9241,12.8944,12.9241,1800.0
2008-10-01 10:05:00,13.09,13.18,13.09,13.18,700.0,12.9439,13.0329,12.9439,13.0329,700.0
2008-10-01 10:10:00,13.17,13.2,13.15,13.2,1400.0,13.023,13.0526,13.0032,13.0526,1400.0
2008-10-01 10:15:00,13.2,13.39,13.2,13.36,2900.0,13.0526,13.2405,13.0526,13.2109,2900.0
2008-10-01 10:20:00,13.35,13.35,13.34,13.34,600.0,13.201,13.201,13.1911,13.1911,600.0
2008-10-01 10:25:00,13.33,13.38,13.33,13.38,500.0,13.1812,13.2306,13.1812,13.2306,500.0
2008-10-01 10:30:00,13.33,13.39,13.33,13.39,600.0,13.1812,13.2405,13.1812,13.2405,600.0
2008-10-01 10:35:00,13.37,13.37,13.31,13.31,800.0,13.2207,13.2207,13.1614,13.1614,800.0
2008-10-01 10:40:00,13.27,13.3,13.26,13.28,700.0,13.1219,13.1515,13.112,13.1318,700.0
2008-10-01 10:45:00,13.28,13.28,13.18,13.18,900.0,13.1318,13.1318,13.0329,13.0329,900.0
2008-10-01 10:50:00,13.16,13.17,13.13,13.16,1500.0,13.0131,13.023,12.9834,13.0131,1500.0
2008-10-01 10:55:00,13.22,13.29,13.09,13.15,7200.0,13.0724,13.1416,12.9439,13.0032,7200.0
2008-10-01 11:00:00,13.15,13.27,13.11,13.22,3600.0,13.0032,13.1219,12.9637,13.0724,3600.0
2008-10-01 11:05:00,13.22,13.26,13.22,13.22,1300.0,13.0724,13.112,13.0724,13.0724,1300.0
2008-10-01 11:10:00,13.22,13.22,13.18,13.18,3300.0,13.0724,13.0724,13.0329,13.0329,3300.0
2008-10-01 11:15:00,13.18,13.18,13.18,13.18,0.0,13.0329,13.0329,13.0329,13.0329,0.0
2008-10-01 11:20:00,13.17,13.17,13.15,13.15,300.0,13.023,13.023,13.0032,13.0032,300.0
2008-10-01 11:25:00,13.1,13.17,13.1,13.17,900.0,12.9538,13.023,12.9538,13.023,900.0
2008-10-01 11:30:00,13.17,13.17,13.17,13.17,0.0,13.023,13.023,13.023,13.023,0.0
2008-10-01 11:35:00,13.15,13.2,13.15,13.2,900.0,13.0032,13.0526,13.0032,13.0526,900.0
2008-10-01 11:40:00,13.16,13.18,13.14,13.16,2200.0,13.0131,13.0329,12.9933,13.0131,2200.0
2008-10-01 11:45:00,13.14,13.17,13.14,13.14,300.0,12.9933,13.023,12.9933,12.9933,300.0
2008-10-01 11:50:00,13.13,13.14,13.12,13.14,1200.0,12.9834,12.9933,12.9735,12.9933,1200.0
2008-10-01 11:55:00,13.1,13.1,13.04,13.04,500.0,12.9538,12.9538,12.8944,12.8944,500.0
2008-10-01 12:00:00,13.04,13.06,13.04,13.06,700.0,12.8944,12.9142,12.8944,12.9142,700.0
2008-10-01 12:05:00,13.09,13.09,13.06,13.09,500.0,12.9439,12.9439,12.9142,12.9439,500.0
2008-10-01 12:10:00,13.09,13.13,13.08,13.13,600.0,12.9439,12.9834,12.934,12.9834,600.0
2008-10-01 12:15:00,13.14,13.26,13.14,13.26,400.0,12.9933,13.112,12.9933,13.112,400.0
2008-10-01 12:20:00,13.27,13.27,13.27,13.27,200.0,13.1219,13.1219,13.1219,13.1219,200.0
2008-10-01 12:25:00,13.24,13.25,13.24,13.25,800.0,13.0922,13.1021,13.0922,13.1021,800.0
2008-10-01 12:30:00,13.25,13.33,13.24,13.32,900.0,13.1021,13.1812,13.0922,13.1713,900.0
2008-10-01 12:35:00,13.37,13.39,13.37,13.39,300.0,13.2207,13.2405,13.2207,13.2405,300.0
2008-10-01 12:40:00,13.33,13.42,13.33,13.42,500.0,13.1812,13.2702,13.1812,13.2702,500.0
2008-10-01 12:45:00,13.39,13.39,13.36,13.37,500.0,13.2405,13.2405,13.2109,13.2207,500.0
2008-10-01 12:50:00,13.33,13.38,13.33,13.38,200.0,13.1812,13.2306,13.1812,13.2306,200.0
2008-10-01 12:55:00,13.38,13.38,13.38,13.38,0.0,13.2306,13.2306,13.2306,13.2306,0.0
2008-10-01 13:00:00,13.38,13.38,13.38,13.38,0.0,13.2306,13.2306,13.2306,13.2306,0.0
2008-10-01 13:05:00,13.32,13.32,13.31,13.32,500.0,13.1713,13.1713,13.1614,13.1713,500.0
2008-10-01 13:10:00,13.33,13.33,13.3,13.3,300.0,13.1812,13.1812,13.1515,13.1515,300.0
2008-10-01 13:15:00,13.3,13.3,13.3,13.3,0.0,13.1515,13.1515,13.1515,13.1515,0.0
2008-10-01 13:20:00,13.19,13.21,13.18,13.18,500.0,13.0428,13.0625,13.0329,13.0329,500.0
2008-10-01 13:25:00,13.17,13.18,13.16,13.17,600.0,13.023,13.0329,13.0131,13.023,600.0
2008-10-01 13:30:00,13.26,13.26,13.11,13.11,3600.0,13.112,13.112,12.9637,12.9637,3600.0
2008-10-01 13:35:00,13.11,13.15,13.11,13.13,6600.0,12.9637,13.0032,12.9637,12.9834,6600.0
2008-10-01 13:40:00,13.12,13.15,13.12,13.15,3500.0,12.9735,13.0032,12.9735,13.0032,3500.0
2008-10-01 13:45:00,13.13,13.25,13.13,13.19,1800.0,12.9834,13.1021,12.9834,13.0428,1800.0
2008-10-01 13:50:00,13.15,13.18,13.15,13.18,1800.0,13.0032,13.0329,13.0032,13.0329,1800.0
2008-10-01 13:55:00,13.24,13.24,13.11,13.15,3600.0,13.0922,13.0922,12.9637,13.0032,3600.0
2008-10-01 14:00:00,13.15,13.15,13.0,13.1,10400.0,13.0032,13.0032,12.8549,12.9538,10400.0
2008-10-01 14:05:00,13.08,13.11,13.04,13.05,2800.0,12.934,12.9637,12.8944,12.9043,2800.0
2008-10-01 14:10:00,13.06,13.06,13.01,13.06,3400.0,12.9142,12.9142,12.8648,12.9142,3400.0
2008-10-01 14:15:00,13.05,13.15,13.05,13.09,4000.0,12.9043,13.0032,12.9043,12.9439,4000.0
2008-10-01 14:20:00,13.08,13.12,13.06,13.12,1200.0,12.934,12.9735,12.9142,12.9735,1200.0
2008-10-01 14:25:00,13.13,13.13,13.11,13.11,300.0,12.9834,12.9834,12.9637,12.9637,300.0
2008-10-01 14:30:00,13.1,13.15,13.1,13.13,2400.0,12.9538,13.0032,12.9538,12.9834,2400.0
2008-10-01 14:35:00,13.13,13.15,13.13,13.15,3700.0,12.9834,13.0032,12.9834,13.0032,3700.0
2008-10-01 14:40:00,13.15,13.15,13.14,13.14,5300.0,13.0032,13.0032,12.9933,12.9933,5300.0
2008-10-01 14:45:00,13.14,13.14,13.12,13.12,2200.0,12.9933,12.9933,12.9735,12.9735,2200.0
2008-10-01 14:50:00,13.12,13.14,13.12,13.14,5400.0,12.9735,12.9933,12.9735,12.9933,5400.0
2008-10-01 14:55:00,13.13,13.14,13.06,13.06,3400.0,12.9834,12.9933,12.9142,12.9142,3400.0
2008-10-01 15:00:00,13.06,13.06,13.01,13.02,3200.0,12.9142,12.9142,12.8648,12.8747,3200.0
2008-10-01 15:05:00,13.03,13.03,13.01,13.03,2400.0,12.8845,12.8845,12.8648,12.8845,2400.0
2008-10-01 15:10:00,13.01,13.14,13.01,13.14,3200.0,12.8648,12.9933,12.8648,12.9933,3200.0
2008-10-01 15:15:00,13.11,13.12,13.11,13.12,1200.0,12.9637,12.9735,12.9637,12.9735,1200.0
2008-10-01 15:20:00,13.13,13.15,13.1,13.15,2900.0,12.9834,13.0032,12.9538,13.0032,2900.0
2008-10-01 15:25:00,13.14,13.15,13.14,13.14,1700.0,12.9933,13.0032,12.9933,12.9933,1700.0
2008-10-01 15:30:00,13.15,13.17,13.14,13.15,3800.0,13.0032,13.023,12.9933,13.0032,3800.0
2008-10-01 15:35:00,13.15,13.15,13.12,13.12,1600.0,13.0032,13.0032,12.9735,12.9735,1600.0
2008-10-01 15:40:00,13.11,13.15,13.11,13.13,1900.0,12.9637,13.0032,12.9637,12.9834,1900.0
2008-10-01 15:45:00,13.14,13.14,13.09,13.11,800.0,12.9933,12.9933,12.9439,12.9637,800.0
2008-10-01 15:50:00,13.13,13.13,13.11,13.11,1000.0,12.9834,12.9834,12.9637,12.9637,1000.0
2008-10-01 15:55:00,13.13,13.15,13.11,13.15,2700.0,12.9834,13.0032,12.9637,13.0032,2700.0
2008-10-02 09:30:00,13.15,13.15,13.01,13.05,9000.0,13.0032,13.0032,12.8648,12.9043,9000.0
2008-10-02 09:35:00,13.02,13.03,13.0,13.03,1100.0,12.8747,12.8845,12.8549,12.8845,1100.0
2008-10-02 09:40:00,13.01,13.01,13.0,13.01,500.0,12.8648,12.8648,12.8549,12.8648,500.0
2008-10-02 09:45:00,13.0,13.07,12.97,12.97,2300.0,12.8549,12.9241,12.8252,12.8252,2300.0
2008-10-02 09:50:00,12.99,13.05,12.97,13.0,1200.0,12.845,12.9043,12.8252,12.8549,1200.0
2008-10-02 09:55:00,13.01,13.01,13.0,13.01,700.0,12.8648,12.8648,12.8549,12.8648,700.0
2008-10-02 10:00:00,13.06,13.06,13.02,13.06,2000.0,12.9142,12.9142,12.8747,12.9142,2000.0
2008-10-02 10:05:00,13.06,13.23,13.06,13.16,5800.0,12.9142,13.0823,12.9142,13.0131,5800.0
2008-10-02 10:10:00,13.22,13.33,13.2,13.3,1200.0,13.0724,13.1812,13.0526,13.1515,1200.0
2008-10-02 10:15:00,13.32,13.32,13.16,13.16,1400.0,13.1713,13.1713,13.0131,13.0131,1400.0
2008-10-02 10:20:00,13.17,13.21,13.17,13.18,1000.0,13.023,13.0625,13.023,13.0329,1000.0
2008-10-02 10:25:00,13.16,13.16,13.15,13.15,1900.0,13.0131,13.0131,13.0032,13.0032,1900.0
2008-10-02 10:30:00,13.16,13.26,13.15,13.26,900.0,13.0131,13.112,13.0032,13.112,900.0
2008-10-02 10:35:00,13.25,13.26,13.23,13.25,1600.0,13.1021,13.112,13.0823,13.1021,1600.0
2008-10-02 10:40:00,13.1,13.1,13.05,13.07,1100.0,12.9538,12.9538,12.9043,12.9241,1100.0
2008-10-02 10:45:00,13.01,13.05,12.99,12.99,1800.0,12.8648,12.9043,12.845,12.845,1800.0
2008-10-02 10:50:00,12.99,13.24,12.99,13.06,4900.0,12.845,13.0922,12.845,12.9142,4900.0
2008-10-02 10:55:00,13.07,13.13,13.02,13.02,900.0,12.9241,12.9834,12.8747,12.8747,900.0
2008-10-02 11:00:00,13.09,13.09,13.0,13.0,1200.0,12.9439,12.9439,12.8549,12.8549,1200.0
2008-10-02 11:05:00,13.02,13.02,12.93,12.95,2500.0,12.8747,12.8747,12.7857,12.8054,2500.0
2008-10-02 11:10:00,12.94,12.98,12.86,12.86,1800.0,12.7955,12.8351,12.7164,12.7164,1800.0
2008-10-02 11:15:00,12.87,13.0,12.87,13.0,2000.0,12.7263,12.8549,12.7263,12.8549,2000.0
2008-10-02 11:20:00,13.0,13.02,12.98,12.99,600.0,12.8549,12.8747,12.8351,12.845,600.0
2008-10-02 11:25:00,13.01,13.01,12.97,12.99,800.0,12.8648,12.8648,12.8252,12.845,800.0
2008-10-02 11:30:00,12.99,13.08,12.98,13.0,2100.0,12.845,12.934,12.8351,12.8549,2100.0
2008-10-02 11:35:00,13.0,13.11,12.96,13.11,1800.0,12.8549,12.9637,12.8153,12.9637,1800.0
2008-10-02 11:40:00,13.11,13.2,13.08,13.12,1500.0,12.9637,13.0526,12.934,12.9735,1500.0
2008-10-02 11:45:00,13.1,13.23,13.1,13.1,900.0,12.9538,13.0823,12.9538,12.9538,900.0
2008-10-02 11:50:00,13.12,13.3,13.1,13.26,18600.0,12.9735,13.1515,12.9538,13.112,18600.0
2008-10-02 11:55:00,13.28,13.28,13.24,13.26,1300.0,13.1318,13.1318,13.0922,13.112,1300.0
2008-10-02 12:00:00,13.26,13.29,13.15,13.16,2800.0,13.112,13.1416,13.0032,13.0131,2800.0
2008-10-02 12:05:00,13.16,13.24,13.09,13.11,4300.0,13.0131,13.0922,12.9439,12.9637,4300.0
2008-10-02 12:10:00,13.11,13.28,13.02,13.03,7200.0,12.9637,13.1318,12.8747,12.8845,7200.0
2008-10-02 12:15:00,13.02,13.03,13.0,13.01,2100.0,12.8747,12.8845,12.8549,12.8648,2100.0
2008-10-02 12:20:00,13.02,13.02,12.96,12.96,2000.0,12.8747,12.8747,12.8153,12.8153,2000.0
2008-10-02 12:25:00,12.95,12.96,12.92,12.92,1200.0,12.8054,12.8153,12.7758,12.7758,1200.0
2008-10-02 12:30:00,12.91,13.0,12.86,12.93,4000.0,12.7659,12.8549,12.7164,12.7857,4000.0
2008-10-02 12:35:00,12.97,13.0,12.95,12.99,4000.0,12.8252,12.8549,12.8054,12.845,4000.0
2008-10-02 12:40:00,12.97,12.99,12.91,12.91,2300.0,12.8252,12.845,12.7659,12.7659,2300.0
2008-10-02 12:45:00,12.9,12.94,12.9,12.9,3600.0,12.756,12.7955,12.756,12.756,3600.0
2008-10-02 12:50:00,12.88,12.91,12.8,12.9,4600.0,12.7362,12.7659,12.6571,12.756,4600.0
2008-10-02 12:55:00,12.9,12.92,12.88,12.92,2500.0,12.756,12.7758,12.7362,12.7758,2500.0
2008-10-02 13:00:00,12.9,12.91,12.88,12.88,1200.0,12.756,12.7659,12.7362,12.7362,1200.0
2008-10-02 13:05:00,12.9,12.9,12.82,12.85,1600.0,12.756,12.756,12.6769,12.7066,1600.0
2008-10-02 13:10:00,12.85,12.85,12.77,12.81,5600.0,12.7066,12.7066,12.6274,12.667,5600.0
2008-10-02 13:15:00,12.81,12.81,12.71,12.75,42800.0,12.667,12.667,12.5681,12.6077,42800.0
2008-10-02 13:20:00,12.74,12.79,12.74,12.74,5000.0,12.5978,12.6472,12.5978,12.5978,5000.0
2008-10-02 13:25:00,12.73,12.8,12.73,12.73,4200.0,12.5879,12.6571,12.5879,12.5879,4200.0
2008-10-02 13:30:00,12.78,12.86,12.78,12.85,1100.0,12.6373,12.7164,12.6373,12.7066,1100.0
2008-10-02 13:35:00,12.84,12.86,12.77,12.8,2100.0,12.6967,12.7164,12.6274,12.6571,2100.0
2008-10-02 13:40:00,12.8,12.8,12.72,12.74,2000.0,12.6571,12.6571,12.578,12.5978,2000.0
2008-10-02 13:45:00,12.77,12.8,12.75,12.8,73600.0,12.6274,12.6571,12.6077,12.6571,73600.0
2008-10-02 13:50:00,12.8,12.84,12.79,12.8,7300.0,12.6571,12.6967,12.6472,12.6571,7300.0
2008-10-02 13:55:00,12.82,12.91,12.8,12.91,3800.0,12.6769,12.7659,12.6571,12.7659,3800.0
2008-10-02 14:00:00,12.89,12.89,12.86,12.89,800.0,12.7461,12.7461,12.7164,12.7461,800.0
2008-10-02 14:05:00,12.91,12.91,12.86,12.87,3500.0,12.7659,12.7659,12.7164,12.7263,3500.0
2008-10-02 14:10:00,12.86,12.96,12.86,12.91,1400.0,12.7164,12.8153,12.7164,12.7659,1400.0
2008-10-02 14:15:00,12.91,12.91,12.88,12.9,500.0,12.7659,12.7659,12.7362,12.756,500.0
2008-10-02 14:20:00,12.89,12.9,12.85,12.85,1800.0,12.7461,12.756,12.7066,12.7066,1800.0
2008-10-02 14:25:00,12.84,12.88,12.78,12.79,14100.0,12.6967,12.7362,12.6373,12.6472,14100.0
2008-10-02 14:30:00,12.79,12.83,12.77,12.77,2300.0,12.6472,12.6868,12.6274,12.6274,2300.0
2008-10-02 14:35:00,12.76,12.77,12.71,12.74,6500.0,12.6176,12.6274,12.5681,12.5978,6500.0
2008-10-02 14:40:00,12.74,12.78,12.71,12.71,3200.0,12.5978,12.6373,12.5681,12.5681,3200.0
2008-10-02 14:45:00,12.73,12.78,12.73,12.77,800.0,12.5879,12.6373,12.5879,12.6274,800.0
2008-10-02 14:50:00,12.76,12.77,12.68,12.74,4600.0,12.6176,12.6274,12.5385,12.5978,4600.0
2008-10-02 14:55:00,12.72,12.73,12.71,12.71,1200.0,12.578,12.5879,12.5681,12.5681,1200.0
2008-10-02 15:00:00,12.72,12.75,12.71,12.72,1300.0,12.578,12.6077,12.5681,12.578,1300.0
2008-10-02 15:05:00,12.71,12.76,12.71,12.73,1300.0,12.5681,12.6176,12.5681,12.5879,1300.0
2008-10-02 15:10:00,12.73,12.73,12.72,12.73,1500.0,12.5879,12.5879,12.578,12.5879,1500.0
2008-10-02 15:15:00,12.73,12.76,12.69,12.69,3900.0,12.5879,12.6176,12.5483,12.5483,3900.0
2008-10-02 15:20:00,12.69,12.69,12.6,12.6,48800.0,12.5483,12.5483,12.4593,12.4593,48800.0
2008-10-02 15:25:00,12.6,12.6,12.5,12.51,3600.0,12.4593,12.4593,12.3605,12.3703,3600.0
2008-10-02 15:30:00,12.5,12.62,12.5,12.6,1100.0,12.3605,12.4791,12.3605,12.4593,1100.0
2008-10-02 15:35:00,12.65,12.65,12.59,12.63,2800.0,12.5088,12.5088,12.4495,12.489,2800.0
2008-10-02 15:40:00,12.63,12.66,12.6,12.6,2500.0,12.489,12.5187,12.4593,12.4593,2500.0
2008-10-02 15:45:00,12.59,12.61,12.59,12.6,4500.0,12.4495,12.4692,12.4495,12.4593,4500.0
2008-10-02 15:50:00,12.61,12.65,12.53,12.65,4100.0,12.4692,12.5088,12.3901,12.5088,4100.0
2008-10-02 15:55:00,12.67,12.68,12.58,12.64,3900.0,12.5286,12.5385,12.4396,12.4989,3900.0
2008-10-03 09:30:00,12.38,12.94,12.38,12.89,7600.0,12.2418,12.7955,12.2418,12.7461,7600.0
2008-10-03 09:35:00,12.96,13.0,12.86,12.99,5500.0,12.8153,12.8549,12.7164,12.845,5500.0
2008-10-03 09:40:00,12.99,13.0,12.96,12.96,8300.0,12.845,12.8549,12.8153,12.8153,8300.0
2008-10-03 09:45:00,12.95,12.99,12.86,12.93,7200.0,12.8054,12.845,12.7164,12.7857,7200.0
2008-10-03 09:50:00,12.92,12.95,12.91,12.94,2300.0,12.7758,12.8054,12.7659,12.7955,2300.0
2008-10-03 09:55:00,12.94,12.94,12.92,12.94,8700.0,12.7955,12.7955,12.7758,12.7955,8700.0
2008-10-03 10:00:00,12.94,12.94,12.93,12.93,1300.0,12.7955,12.7955,12.7857,12.7857,1300.0
2008-10-03 10:05:00,12.9,12.96,12.9,12.94,2000.0,12.756,12.8153,12.756,12.7955,2000.0
2008-10-03 10:10:00,12.94,12.95,12.94,12.94,1000.0,12.7955,12.8054,12.7955,12.7955,1000.0
2008-10-03 10:15:00,12.95,12.97,12.93,12.96,4600.0,12.8054,12.8252,12.7857,12.8153,4600.0
2008-10-03 10:20:00,12.96,12.98,12.8,12.8,7400.0,12.8153,12.8351,12.6571,12.6571,7400.0
2008-10-03 10:25:00,12.8,12.85,12.8,12.85,1400.0,12.6571,12.7066,12.6571,12.7066,1400.0
2008-10-03 10:30:00,12.82,12.82,12.78,12.8,2900.0,12.6769,12.6769,12.6373,12.6571,2900.0
2008-10-03 10:35:00,12.78,12.78,12.72,12.72,1100.0,12.6373,12.6373,12.578,12.578,1100.0
2008-10-03 10:40:00,12.73,12.79,12.71,12.79,3800.0,12.5879,12.6472,12.5681,12.6472,3800.0
2008-10-03 10:45:00,12.75,12.75,12.71,12.71,1800.0,12.6077,12.6077,12.5681,12.5681,1800.0
2008-10-03 10:50:00,12.73,12.78,12.72,12.78,1600.0,12.5879,12.6373,12.578,12.6373,1600.0
2008-10-03 10:55:00,12.79,12.86,12.77,12.86,1200.0,12.6472,12.7164,12.6274,12.7164,1200.0
2008-10-03 11:00:00,12.81,12.9,12.81,12.9,1900.0,12.667,12.756,12.667,12.756,1900.0
2008-10-03 11:05:00,12.9,12.9,12.87,12.87,1400.0,12.756,12.756,12.7263,12.7263,1400.0
2008-10-03 11:10:00,12.89,12.89,12.86,12.86,1300.0,12.7461,12.7461,12.7164,12.7164,1300.0
2008-10-03 11:15:00,12.85,12.88,12.82,12.82,2000.0,12.7066,12.7362,12.6769,12.6769,2000.0
2008-10-03 11:20:00,12.82,12.85,12.8,12.8,1700.0,12.6769,12.7066,12.6571,12.6571,1700.0
2008-10-03 11:25:00,12.81,12.83,12.68,12.68,17000.0,12.667,12.6868,12.5385,12.5385,17000.0
2008-10-03 11:30:00,12.68,12.77,12.68,12.77,5500.0,12.5385,12.6274,12.5385,12.6274,5500.0
2008-10-03 11:35:00,12.79,12.81,12.78,12.78,3900.0,12.6472,12.667,12.6373,12.6373,3900.0
2008-10-03 11:40:00,12.8,12.8,12.55,12.6,9800.0,12.6571,12.6571,12.4099,12.4593,9800.0
2008-10-03 11:45:00,12.6,12.6,12.52,12.52,1700.0,12.4593,12.4593,12.3802,12.3802,1700.0
2008-10-03 11:50:00,12.5,12.5,12.48,12.49,26000.0,12.3605,12.3605,12.3407,12.3506,26000.0
2008-10-03 11:55:00,12.48,12.52,12.48,12.52,1100.0,12.3407,12.3802,12.3407,12.3802,1100.0
2008-10-03 12:00:00,12.52,12.52,12.52,12.52,0.0,12.3802,12.3802,12.3802,12.3802,0.0
2008-10-03 12:05:00,12.52,12.53,12.51,12.53,700.0,12.3802,12.3901,12.3703,12.3901,700.0
2008-10-03 12:10:00,12.54,12.6,12.54,12.6,800.0,12.4,12.4593,12.4,12.4593,800.0
2008-10-03 12:15:00,12.61,12.64,12.6,12.63,500.0,12.4692,12.4989,12.4593,12.489,500.0
2008-10-03 12:20:00,12.62,12.63,12.61,12.61,1100.0,12.4791,12.489,12.4692,12.4692,1100.0
2008-10-03 12:25:00,12.61,12.66,12.61,12.66,300.0,12.4692,12.5187,12.4692,12.5187,300.0
2008-10-03 12:30:00,12.64,12.66,12.63,12.66,300.0,12.4989,12.5187,12.489,12.5187,300.0
2008-10-03 12:35:00,12.66,12.66,12.62,12.63,1100.0,12.5187,12.5187,12.4791,12.489,1100.0
2008-10-03 12:40:00,12.65,12.65,12.64,12.65,1200.0,12.5088,12.5088,12.4989,12.5088,1200.0
2008-10-03 12:45:00,12.64,12.65,12.64,12.64,1100.0,12.4989,12.5088,12.4989,12.4989,1100.0
2008-10-03 12:50:00,12.64,12.65,12.62,12.64,2500.0,12.4989,12.5088,12.4791,12.4989,2500.0
2008-10-03 12:55:00,12.63,12.64,12.6,12.64,800.0,12.489,12.4989,12.4593,12.4989,800.0
2008-10-03 13:00:00,12.65,12.65,12.63,12.63,400.0,12.5088,12.5088,12.489,12.489,400.0
2008-10-03 13:05:00,12.64,12.65,12.62,12.63,5700.0,12.4989,12.5088,12.4791,12.489,5700.0
2008-10-03 13:10:00,12.65,12.65,12.58,12.6,4300.0,12.5088,12.5088,12.4396,12.4593,4300.0
2008-10-03 13:15:00,12.56,12.57,12.55,12.57,1900.0,12.4198,12.4297,12.4099,12.4297,1900.0
2008-10-03 13:20:00,12.57,12.6,12.52,12.57,4300.0,12.4297,12.4593,12.3802,12.4297,4300.0
2008-10-03 13:25:00,12.57,12.57,12.46,12.49,1800.0,12.4297,12.4297,12.3209,12.3506,1800.0
2008-10-03 13:30:00,12.53,12.55,12.42,12.46,1300.0,12.3901,12.4099,12.2814,12.3209,1300.0
2008-10-03 13:35:00,12.45,12.54,12.45,12.52,3800.0,12.311,12.4,12.311,12.3802,3800.0
2008-10-03 13:40:00,12.52,12.53,12.4,12.4,3700.0,12.3802,12.3901,12.2616,12.2616,3700.0
2008-10-03 13:45:00,12.32,12.45,12.32,12.45,1300.0,12.1825,12.311,12.1825,12.311,1300.0
2008-10-03 13:50:00,12.45,12.5,12.45,12.48,700.0,12.311,12.3605,12.311,12.3407,700.0
2008-10-03 13:55:00,12.48,12.48,12.48,12.48,0.0,12.3407,12.3407,12.3407,12.3407,0.0
2008-10-03 14:00:00,12.44,12.47,12.43,12.45,6100.0,12.3011,12.3308,12.2912,12.311,6100.0
2008-10-03 14:05:00,12.42,12.45,12.41,12.43,2200.0,12.2814,12.311,12.2715,12.2912,2200.0
2008-10-03 14:10:00,12.44,12.46,12.43,12.46,1100.0,12.3011,12.3209,12.2912,12.3209,1100.0
2008-10-03 14:15:00,12.45,12.48,12.41,12.43,800.0,12.311,12.3407,12.2715,12.2912,800.0
2008-10-03 14:20:00,12.42,12.49,12.42,12.44,1100.0,12.2814,12.3506,12.2814,12.3011,1100.0
2008-10-03 14:25:00,12.44,12.44,12.42,12.42,5600.0,12.3011,12.3011,12.2814,12.2814,5600.0
2008-10-03 14:30:00,12.44,12.45,12.41,12.41,5300.0,12.3011,12.311,12.2715,12.2715,5300.0
2008-10-03 14:35:00,12.41,12.43,12.37,12.37,1900.0,12.2715,12.2912,12.2319,12.2319,1900.0
2008-10-03 14:40:00,12.4,12.44,12.4,12.43,19400.0,12.2616,12.3011,12.2616,12.2912,19400.0
2008-10-03 14:45:00,12.43,12.43,12.32,12.32,8200.0,12.2912,12.2912,12.1825,12.1825,8200.0
2008-10-03 14:50:00,12.34,12.36,12.34,12.35,1300.0,12.2022,12.222,12.2022,12.2121,1300.0
2008-10-03 14:55:00,12.35,12.39,12.33,12.37,2400.0,12.2121,12.2517,12.1924,12.2319,2400.0
2008-10-03 15:00:00,12.41,12.47,12.41,12.47,2900.0,12.2715,12.3308,12.2715,12.3308,2900.0
2008-10-03 15:05:00,12.47,12.47,12.44,12.44,2800.0,12.3308,12.3308,12.3011,12.3011,2800.0
2008-10-03 15:10:00,12.44,12.44,12.41,12.42,2800.0,12.3011,12.3011,12.2715,12.2814,2800.0
2008-10-03 15:15:00,12.41,12.42,12.4,12.4,2100.0,12.2715,12.2814,12.2616,12.2616,2100.0
2008-10-03 15:20:00,12.4,12.41,12.36,12.37,1900.0,12.2616,12.2715,12.222,12.2319,1900.0
2008-10-03 15:25:00,12.36,12.36,12.2,12.28,5500.0,12.222,12.222,12.0638,12.1429,5500.0
2008-10-03 15:30:00,12.25,12.32,12.17,12.2,17100.0,12.1133,12.1825,12.0341,12.0638,17100.0
2008-10-03 15:35:00,12.2,12.27,12.2,12.22,3600.0,12.0638,12.133,12.0638,12.0836,3600.0
2008-10-03 15:40:00,12.22,12.25,12.21,12.21,5600.0,12.0836,12.1133,12.0737,12.0737,5600.0
2008-10-03 15:45:00,12.22,12.23,12.12,12.16,6400.0,12.0836,12.0935,11.9847,12.0243,6400.0
2008-10-03 15:50:00,12.12,12.18,12.11,12.15,4600.0,11.9847,12.044,11.9748,12.0144,4600.0
2008-10-03 15:55:00,12.16,12.21,12.13,12.18,9400.0,12.0243,12.0737,11.9946,12.044,9400.0
2008-10-06 09:30:00,11.93,12.0,11.93,12.0,14400.0,11.7968,11.866,11.7968,11.866,14400.0
2008-10-06 09:35:00,12.02,12.17,12.01,12.1,1700.0,11.8858,12.0341,11.8759,11.9649,1700.0
2008-10-06 09:40:00,12.1,12.18,12.03,12.03,2600.0,11.9649,12.044,11.8957,11.8957,2600.0
2008-10-06 09:45:00,12.04,12.04,11.94,11.95,3000.0,11.9056,11.9056,11.8067,11.8166,3000.0
2008-10-06 09:50:00,11.95,11.99,11.94,11.99,2600.0,11.8166,11.8562,11.8067,11.8562,2600.0
2008-10-06 09:55:00,11.98,12.0,11.97,11.98,2200.0,11.8463,11.866,11.8364,11.8463,2200.0
2008-10-06 10:00:00,12.0,12.0,11.97,11.99,1300.0,11.866,11.866,11.8364,11.8562,1300.0
2008-10-06 10:05:00,11.96,11.97,11.91,11.93,8900.0,11.8265,11.8364,11.777,11.7968,8900.0
2008-10-06 10:10:00,11.93,12.01,11.93,12.01,2100.0,11.7968,11.8759,11.7968,11.8759,2100.0
2008-10-06 10:15:00,12.01,12.17,12.01,12.12,3300.0,11.8759,12.0341,11.8759,11.9847,3300.0
2008-10-06 10:20:00,12.11,12.11,12.06,12.1,1300.0,11.9748,11.9748,11.9254,11.9649,1300.0
2008-10-06 10:25:00,12.1,12.1,12.06,12.08,2100.0,11.9649,11.9649,11.9254,11.9451,2100.0
2008-10-06 10:30:00,12.08,12.12,12.04,12.11,1300.0,11.9451,11.9847,11.9056,11.9748,1300.0
2008-10-06 10:35:00,12.07,12.1,11.97,11.97,1900.0,11.9353,11.9649,11.8364,11.8364,1900.0
2008-10-06 10:40:00,12.0,12.02,11.92,11.97,2800.0,11.866,11.8858,11.7869,11.8364,2800.0
2008-10-06 10:45:00,11.97,12.1,11.97,12.09,2700.0,11.8364,11.9649,11.8364,11.955,2700.0
2008-10-06 10:50:00,12.14,12.18,12.13,12.15,5300.0,12.0045,12.044,11.9946,12.0144,5300.0
2008-10-06 10:55:00,12.14,12.15,12.05,12.08,6900.0,12.0045,12.0144,11.9155,11.9451,6900.0
2008-10-06 11:00:00,12.15,12.15,12.07,12.08,5500.0,12.0144,12.0144,11.9353,11.9451,5500.0
2008-10-06 11:05:00,12.08,12.14,12.08,12.14,1700.0,11.9451,12.0045,11.9451,12.0045,1700.0
2008-10-06 11:10:00,12.14,12.17,12.13,12.14,1200.0,12.0045,12.0341,11.9946,12.0045,1200.0
2008-10-06 11:15:00,12.17,12.17,12.12,12.12,2600.0,12.0341,12.0341,11.9847,11.9847,2600.0
2008-10-06 11:20:00,12.16,12.2,12.16,12.2,1400.0,12.0243,12.0638,12.0243,12.0638,1400.0
2008-10-06 11:25:00,12.2,12.2,12.12,12.13,3100.0,12.0638,12.0638,11.9847,11.9946,3100.0
2008-10-06 11:30:00,12.14,12.14,12.13,12.13,300.0,12.0045,12.0045,11.9946,11.9946,300.0
2008-10-06 11:35:00,12.13,12.13,12.07,12.07,600.0,11.9946,11.9946,11.9353,11.9353,600.0
2008-10-06 11:40:00,12.04,12.05,11.96,11.96,1700.0,11.9056,11.9155,11.8265,11.8265,1700.0
2008-10-06 11:45:00,11.96,12.06,11.92,12.01,2300.0,11.8265,11.9254,11.7869,11.8759,2300.0
2008-10-06 11:50:00,11.96,11.96,11.88,11.88,700.0,11.8265,11.8265,11.7474,11.7474,700.0
2008-10-06 11:55:00,11.9,11.92,11.88,11.92,1400.0,11.7672,11.7869,11.7474,11.7869,1400.0
2008-10-06 12:00:00,11.93,12.0,11.93,11.99,3900.0,11.7968,11.866,11.7968,11.8562,3900.0
2008-10-06 12:05:00,11.94,11.94,11.93,11.93,600.0,11.8067,11.8067,11.7968,11.7968,600.0
2008-10-06 12:10:00,11.91,11.95,11.9,11.95,400.0,11.777,11.8166,11.7672,11.8166,400.0
2008-10-06 12:15:00,11.94,11.94,11.92,11.94,900.0,11.8067,11.8067,11.7869,11.8067,900.0
2008-10-06 12:20:00,11.95,11.97,11.9,11.92,10500.0,11.8166,11.8364,11.7672,11.7869,10500.0
2008-10-06 12:25:00,11.9,11.91,11.87,11.9,3600.0,11.7672,11.777,11.7375,11.7672,3600.0
2008-10-06 12:30:00,11.9,11.93,11.9,11.93,2400.0,11.7672,11.7968,11.7672,11.7968,2400.0
2008-10-06 12:35:00,11.89,11.89,11.84,11.89,900.0,11.7573,11.7573,11.7078,11.7573,900.0
2008-10-06 12:40:00,11.88,11.91,11.88,11.9,1600.0,11.7474,11.777,11.7474,11.7672,1600.0
2008-10-06 12:45:00,11.91,11.93,11.88,11.93,1500.0,11.777,11.7968,11.7474,11.7968,1500.0
2008-10-06 12:50:00,11.93,11.93,11.88,11.91,1400.0,11.7968,11.7968,11.7474,11.777,1400.0
2008-10-06 12:55:00,11.89,11.92,11.87,11.87,1000.0,11.7573,11.7869,11.7375,11.7375,1000.0
2008-10-06 13:00:00,11.87,11.99,11.87,11.9,2000.0,11.7375,11.8562,11.7375,11.7672,2000.0
2008-10-06 13:05:00,11.9,11.94,11.9,11.9,3700.0,11.7672,11.8067,11.7672,11.7672,3700.0
2008-10-06 13:10:00,11.93,11.93,11.89,11.89,3200.0,11.7968,11.7968,11.7573,11.7573,3200.0
2008-10-06 13:15:00,11.89,11.92,11.88,11.92,2000.0,11.7573,11.7869,11.7474,11.7869,2000.0
2008-10-06 13:20:00,11.92,11.92,11.89,11.9,1300.0,11.7869,11.7869,11.7573,11.7672,1300.0
2008-10-06 13:25:00,11.89,11.89,11.88,11.88,500.0,11.7573,11.7573,11.7474,11.7474,500.0
2008-10-06 13:30:00,11.87,11.88,11.85,11.88,1000.0,11.7375,11.7474,11.7177,11.7474,1000.0
2008-10-06 13:35:00,11.86,11.87,11.85,11.85,1200.0,11.7276,11.7375,11.7177,11.7177,1200.0
2008-10-06 13:40:00,11.85,11.86,11.85,11.85,2300.0,11.7177,11.7276,11.7177,11.7177,2300.0
2008-10-06 13:45:00,11.86,11.89,11.84,11.84,1900.0,11.7276,11.7573,11.7078,11.7078,1900.0
2008-10-06 13:50:00,11.84,11.86,11.84,11.86,1000.0,11.7078,11.7276,11.7078,11.7276,1000.0
2008-10-06 13:55:00,11.86,11.92,11.86,11.86,1800.0,11.7276,11.7869,11.7276,11.7276,1800.0
2008-10-06 14:00:00,11.87,11.87,11.82,11.82,2500.0,11.7375,11.7375,11.6881,11.6881,2500.0
2008-10-06 14:05:00,11.83,11.83,11.76,11.76,2500.0,11.6979,11.6979,11.6287,11.6287,2500.0
2008-10-06 14:10:00,11.75,11.77,11.75,11.76,2700.0,11.6188,11.6386,11.6188,11.6287,2700.0
2008-10-06 14:15:00,11.77,11.79,11.72,11.72,9200.0,11.6386,11.6584,11.5892,11.5892,9200.0
2008-10-06 14:20:00,11.72,11.72,11.63,11.7,6700.0,11.5892,11.5892,11.5002,11.5694,6700.0
2008-10-06 14:25:00,11.7,11.7,11.54,11.54,6200.0,11.5694,11.5694,11.4112,11.4112,6200.0
2008-10-06 14:30:00,11.55,11.59,11.48,11.5,15100.0,11.4211,11.4606,11.3518,11.3716,15100.0
2008-10-06 14:35:00,11.5,11.55,11.49,11.54,4100.0,11.3716,11.4211,11.3617,11.4112,4100.0
2008-10-06 14:40:00,11.62,11.62,11.47,11.55,4500.0,11.4903,11.4903,11.342,11.4211,4500.0
2008-10-06 14:45:00,11.52,11.54,11.49,11.53,3100.0,11.3914,11.4112,11.3617,11.4013,3100.0
2008-10-06 14:50:00,11.58,11.59,11.48,11.57,5500.0,11.4507,11.4606,11.3518,11.4408,5500.0
2008-10-06 14:55:00,11.57,11.62,11.57,11.6,2000.0,11.4408,11.4903,11.4408,11.4705,2000.0
2008-10-06 15:00:00,11.6,11.63,11.53,11.63,3900.0,11.4705,11.5002,11.4013,11.5002,3900.0
2008-10-06 15:05:00,11.68,11.72,11.59,11.64,2700.0,11.5496,11.5892,11.4606,11.5101,2700.0
2008-10-06 15:10:00,11.64,11.73,11.63,11.73,5300.0,11.5101,11.5991,11.5002,11.5991,5300.0
2008-10-06 15:15:00,11.73,11.93,11.73,11.9,4100.0,11.5991,11.7968,11.5991,11.7672,4100.0
2008-10-06 15:20:00,11.91,11.93,11.72,11.72,6400.0,11.777,11.7968,11.5892,11.5892,6400.0
2008-10-06 15:25:00,11.73,11.83,11.72,11.77,3600.0,11.5991,11.6979,11.5892,11.6386,3600.0
2008-10-06 15:30:00,11.73,11.86,11.72,11.84,5400.0,11.5991,11.7276,11.5892,11.7078,5400.0
2008-10-06 15:35:00,11.84,11.9,11.84,11.84,1900.0,11.7078,11.7672,11.7078,11.7078,1900.0
2008-10-06 15:40:00,11.85,11.87,11.75,11.86,9600.0,11.7177,11.7375,11.6188,11.7276,9600.0
2008-10-06 15:45:00,11.84,11.93,11.79,11.88,7200.0,11.7078,11.7968,11.6584,11.7474,7200.0
2008-10-06 15:50:00,11.87,11.88,11.75,11.83,14400.0,11.7375,11.7474,11.6188,11.6979,14400.0
2008-10-06 15:55:00,11.8,11.85,11.73,11.79,7200.0,11.6683,11.7177,11.5991,11.6584,7200.0
2008-10-07 09:30:00,12.0,12.0,11.67,11.77,3200.0,11.866,11.866,11.5397,11.6386,3200.0
2008-10-07 09:35:00,11.85,11.95,11.85,11.89,4100.0,11.7177,11.8166,11.7177,11.7573,4100.0
2008-10-07 09:40:00,11.85,11.96,11.67,11.74,9100.0,11.7177,11.8265,11.5397,11.6089,9100.0
2008-10-07 09:45:00,11.81,11.81,11.76,11.81,900.0,11.6782,11.6782,11.6287,11.6782,900.0
2008-10-07 09:50:00,11.86,11.86,11.69,11.72,2100.0,11.7276,11.7276,11.5595,11.5892,2100.0
2008-10-07 09:55:00,11.71,11.72,11.62,11.63,1300.0,11.5793,11.5892,11.4903,11.5002,1300.0
2008-10-07 10:00:00,11.61,11.8,11.53,11.73,5800.0,11.4804,11.6683,11.4013,11.5991,5800.0
2008-10-07 10:05:00,11.72,11.73,11.64,11.64,1300.0,11.5892,11.5991,11.5101,11.5101,1300.0
2008-10-07 10:10:00,11.67,11.7,11.67,11.68,2100.0,11.5397,11.5694,11.5397,11.5496,2100.0
2008-10-07 10:15:00,11.68,11.73,11.64,11.64,1900.0,11.5496,11.5991,11.5101,11.5101,1900.0
2008-10-07 10:20:00,11.68,11.82,11.65,11.74,1800.0,11.5496,11.6881,11.5199,11.6089,1800.0
2008-10-07 10:25:00,11.75,11.81,11.74,11.75,2200.0,11.6188,11.6782,11.6089,11.6188,2200.0
2008-10-07 10:30:00,11.79,11.84,11.79,11.81,1400.0,11.6584,11.7078,11.6584,11.6782,1400.0
2008-10-07 10:35:00,11.81,11.85,11.78,11.85,1000.0,11.6782,11.7177,11.6485,11.7177,1000.0
2008-10-07 10:40:00,11.85,11.86,11.77,11.8,1200.0,11.7177,11.7276,11.6386,11.6683,1200.0
2008-10-07 10:45:00,11.82,11.85,11.8,11.83,1700.0,11.6881,11.7177,11.6683,11.6979,1700.0
2008-10-07 10:50:00,11.82,11.82,11.77,11.79,800.0,11.6881,11.6881,11.6386,11.6584,800.0
2008-10-07 10:55:00,11.82,11.82,11.77,11.8,800.0,11.6881,11.6881,11.6386,11.6683,800.0
2008-10-07 11:00:00,11.82,11.84,11.67,11.67,1800.0,11.6881,11.7078,11.5397,11.5397,1800.0
2008-10-07 11:05:00,11.68,11.68,11.54,11.54,2100.0,11.5496,11.5496,11.4112,11.4112,2100.0
2008-10-07 11:10:00,11.54,11.57,11.54,11.55,700.0,11.4112,11.4408,11.4112,11.4211,700.0
2008-10-07 11:15:00,11.57,11.58,11.57,11.58,600.0,11.4408,11.4507,11.4408,11.4507,600.0
2008-10-07 11:20:00,11.6,11.6,11.56,11.6,700.0,11.4705,11.4705,11.431,11.4705,700.0
2008-10-07 11:25:00,11.55,11.55,11.53,11.53,1200.0,11.4211,11.4211,11.4013,11.4013,1200.0
2008-10-07 11:30:00,11.53,11.57,11.52,11.56,2000.0,11.4013,11.4408,11.3914,11.431,2000.0
2008-10-07 11:35:00,11.53,11.57,11.52,11.54,1400.0,11.4013,11.4408,11.3914,11.4112,1400.0
2008-10-07 11:40:00,11.57,11.57,11.53,11.55,1300.0,11.4408,11.4408,11.4013,11.4211,1300.0
2008-10-07 11:45:00,11.56,11.56,11.47,11.51,3000.0,11.431,11.431,11.342,11.3815,3000.0
2008-10-07 11:50:00,11.51,11.55,11.49,11.54,2200.0,11.3815,11.4211,11.3617,11.4112,2200.0
2008-10-07 11:55:00,11.54,11.54,11.46,11.46,1500.0,11.4112,11.4112,11.3321,11.3321,1500.0
2008-10-07 12:00:00,11.48,11.49,11.33,11.37,1300.0,11.3518,11.3617,11.2035,11.2431,1300.0
2008-10-07 12:05:00,11.33,11.34,11.33,11.33,400.0,11.2035,11.2134,11.2035,11.2035,400.0
2008-10-07 12:10:00,11.32,11.32,11.21,11.27,3500.0,11.1936,11.1936,11.0849,11.1442,3500.0
2008-10-07 12:15:00,11.27,11.28,11.25,11.25,1100.0,11.1442,11.1541,11.1244,11.1244,1100.0
2008-10-07 12:20:00,11.28,11.28,11.22,11.22,600.0,11.1541,11.1541,11.0947,11.0947,600.0
2008-10-07 12:25:00,11.21,11.24,11.1,11.11,2000.0,11.0849,11.1145,10.9761,10.986,2000.0
2008-10-07 12:30:00,11.12,11.12,11.05,11.05,1500.0,10.9959,10.9959,10.9266,10.9266,1500.0
2008-10-07 12:35:00,11.11,11.15,11.05,11.13,2900.0,10.986,11.0255,10.9266,11.0058,2900.0
2008-10-07 12:40:00,11.15,11.16,11.14,11.14,800.0,11.0255,11.0354,11.0156,11.0156,800.0
2008-10-07 12:45:00,11.13,11.13,11.06,11.08,1900.0,11.0058,11.0058,10.9365,10.9563,1900.0
2008-10-07 12:50:00,11.08,11.12,11.03,11.09,1800.0,10.9563,10.9959,10.9069,10.9662,1800.0
2008-10-07 12:55:00,11.07,11.11,11.03,11.06,1700.0,10.9464,10.986,10.9069,10.9365,1700.0
2008-10-07 13:00:00,11.09,11.11,11.09,11.11,2800.0,10.9662,10.986,10.9662,10.986,2800.0
2008-10-07 13:05:00,11.1,11.25,11.1,11.25,6300.0,10.9761,11.1244,10.9761,11.1244,6300.0
2008-10-07 13:10:00,11.25,11.3,11.24,11.28,2100.0,11.1244,11.1739,11.1145,11.1541,2100.0
2008-10-07 13:15:00,11.27,11.27,11.24,11.24,700.0,11.1442,11.1442,11.1145,11.1145,700.0
2008-10-07 13:20:00,11.2,11.21,11.07,11.13,1800.0,11.075,11.0849,10.9464,11.0058,1800.0
2008-10-07 13:25:00,11.09,11.09,11.01,11.05,1700.0,10.9662,10.9662,10.8871,10.9266,1700.0
2008-10-07 13:30:00,11.05,11.07,11.04,11.06,1400.0,10.9266,10.9464,10.9168,10.9365,1400.0
2008-10-07 13:35:00,11.03,11.16,11.03,11.16,2200.0,10.9069,11.0354,10.9069,11.0354,2200.0
2008-10-07 13:40:00,11.11,11.12,11.02,11.03,1300.0,10.986,10.9959,10.897,10.9069,1300.0
2008-10-07 13:45:00,11.01,11.03,11.01,11.02,500.0,10.8871,10.9069,10.8871,10.897,500.0
2008-10-07 13:50:00,11.01,11.03,11.01,11.03,8200.0,10.8871,10.9069,10.8871,10.9069,8200.0
2008-10-07 13:55:00,11.03,11.05,11.02,11.02,800.0,10.9069,10.9266,10.897,10.897,800.0
2008-10-07 14:00:00,11.02,11.08,11.01,11.07,2000.0,10.897,10.9563,10.8871,10.9464,2000.0
2008-10-07 14:05:00,11.07,11.07,11.01,11.03,3500.0,10.9464,10.9464,10.8871,10.9069,3500.0
2008-10-07 14:10:00,11.05,11.06,10.94,10.98,4500.0,10.9266,10.9365,10.8179,10.8574,4500.0
2008-10-07 14:15:00,10.97,11.18,10.97,11.15,1700.0,10.8475,11.0552,10.8475,11.0255,1700.0
2008-10-07 14:20:00,11.16,11.25,11.11,11.18,4000.0,11.0354,11.1244,10.986,11.0552,4000.0
2008-10-07 14:25:00,11.17,11.19,11.08,11.09,4900.0,11.0453,11.0651,10.9563,10.9662,4900.0
2008-10-07 14:30:00,11.11,11.25,11.11,11.24,3500.0,10.986,11.1244,10.986,11.1145,3500.0
2008-10-07 14:35:00,11.24,11.24,11.15,11.18,1900.0,11.1145,11.1145,11.0255,11.0552,1900.0
2008-10-07 14:40:00,11.19,11.19,11.15,11.19,6500.0,11.0651,11.0651,11.0255,11.0651,6500.0
2008-10-07 14:45:00,11.16,11.25,11.15,11.22,4200.0,11.0354,11.1244,11.0255,11.0947,4200.0
2008-10-07 14:50:00,11.22,11.22,11.15,11.15,2900.0,11.0947,11.0947,11.0255,11.0255,2900.0
2008-10-07 14:55:00,11.15,11.17,11.15,11.15,4400.0,11.0255,11.0453,11.0255,11.0255,4400.0
2008-10-07 15:00:00,11.15,11.15,11.01,11.1,2600.0,11.0255,11.0255,10.8871,10.9761,2600.0
2008-10-07 15:05:00,11.11,11.11,10.99,10.99,1500.0,10.986,10.986,10.8673,10.8673,1500.0
2008-10-07 15:10:00,11.01,11.02,10.96,11.02,2200.0,10.8871,10.897,10.8377,10.897,2200.0
2008-10-07 15:15:00,11.03,11.03,10.94,10.99,11100.0,10.9069,10.9069,10.8179,10.8673,11100.0
2008-10-07 15:20:00,10.99,10.99,10.96,10.96,3500.0,10.8673,10.8673,10.8377,10.8377,3500.0
2008-10-07 15:25:00,10.96,11.04,10.96,11.0,4700.0,10.8377,10.9168,10.8377,10.8772,4700.0
2008-10-07 15:30:00,11.03,11.04,10.99,11.01,3300.0,10.9069,10.9168,10.8673,10.8871,3300.0
2008-10-07 15:35:00,11.01,11.05,10.98,11.04,3200.0,10.8871,10.9266,10.8574,10.9168,3200.0
2008-10-07 15:40:00,11.03,11.03,11.0,11.03,2900.0,10.9069,10.9069,10.8772,10.9069,2900.0
2008-10-07 15:45:00,11.04,11.04,10.89,10.92,8600.0,10.9168,10.9168,10.7684,10.7981,8600.0
2008-10-07 15:50:00,10.92,10.94,10.87,10.87,5100.0,10.7981,10.8179,10.7487,10.7487,5100.0
2008-10-07 15:55:00,10.9,10.9,10.87,10.87,7800.0,10.7783,10.7783,10.7487,10.7487,7800.0
2008-10-08 09:30:00,10.74,10.74,10.5,10.71,4600.0,10.6201,10.6201,10.3828,10.5904,4600.0
2008-10-08 09:35:00,10.89,11.15,10.8,11.05,26400.0,10.7684,11.0255,10.6794,10.9266,26400.0
2008-10-08 09:40:00,11.09,11.46,10.89,10.95,7100.0,10.9662,11.3321,10.7684,10.8278,7100.0
2008-10-08 09:45:00,10.9,11.11,10.9,11.11,1500.0,10.7783,10.986,10.7783,10.986,1500.0
2008-10-08 09:50:00,11.12,11.24,11.1,11.18,11200.0,10.9959,11.1145,10.9761,11.0552,11200.0
2008-10-08 09:55:00,11.18,11.26,11.17,11.26,10900.0,11.0552,11.1343,11.0453,11.1343,10900.0
2008-10-08 10:00:00,11.2,11.41,11.2,11.3,4000.0,11.075,11.2826,11.075,11.1739,4000.0
2008-10-08 10:05:00,11.3,11.32,11.23,11.23,7000.0,11.1739,11.1936,11.1046,11.1046,7000.0
2008-10-08 10:10:00,11.23,11.33,11.19,11.33,20200.0,11.1046,11.2035,11.0651,11.2035,20200.0
2008-10-08 10:15:00,11.31,11.36,11.28,11.31,9200.0,11.1837,11.2332,11.1541,11.1837,9200.0
2008-10-08 10:20:00,11.3,11.39,11.29,11.3,8200.0,11.1739,11.2629,11.164,11.1739,8200.0
2008-10-08 10:25:00,11.32,11.36,11.23,11.23,10300.0,11.1936,11.2332,11.1046,11.1046,10300.0
2008-10-08 10:30:00,11.23,11.27,11.21,11.23,3400.0,11.1046,11.1442,11.0849,11.1046,3400.0
2008-10-08 10:35:00,11.22,11.27,11.16,11.25,2900.0,11.0947,11.1442,11.0354,11.1244,2900.0
2008-10-08 10:40:00,11.25,11.28,11.21,11.21,1800.0,11.1244,11.1541,11.0849,11.0849,1800.0
2008-10-08 10:45:00,11.17,11.18,11.07,11.07,1400.0,11.0453,11.0552,10.9464,10.9464,1400.0
2008-10-08 10:50:00,11.06,11.5,11.0,11.15,23200.0,10.9365,11.3716,10.8772,11.0255,23200.0
2008-10-08 10:55:00,11.13,11.17,11.05,11.05,3700.0,11.0058,11.0453,10.9266,10.9266,3700.0
2008-10-08 11:00:00,11.0,11.02,10.96,11.02,3300.0,10.8772,10.897,10.8377,10.897,3300.0
2008-10-08 11:05:00,11.02,11.02,10.98,10.98,1600.0,10.897,10.897,10.8574,10.8574,1600.0
2008-10-08 11:10:00,11.01,11.01,10.94,10.94,1400.0,10.8871,10.8871,10.8179,10.8179,1400.0
2008-10-08 11:15:00,10.9,10.95,10.87,10.88,26600.0,10.7783,10.8278,10.7487,10.7585,26600.0
2008-10-08 11:20:00,10.9,10.94,10.88,10.9,8600.0,10.7783,10.8179,10.7585,10.7783,8600.0
2008-10-08 11:25:00,10.91,10.94,10.87,10.88,84800.0,10.7882,10.8179,10.7487,10.7585,84800.0
2008-10-08 11:30:00,10.88,10.9,10.8,10.9,22700.0,10.7585,10.7783,10.6794,10.7783,22700.0
2008-10-08 11:35:00,10.89,10.91,10.88,10.89,4000.0,10.7684,10.7882,10.7585,10.7684,4000.0
2008-10-08 11:40:00,10.91,10.92,10.89,10.89,3300.0,10.7882,10.7981,10.7684,10.7684,3300.0
2008-10-08 11:45:00,10.9,10.91,10.89,10.9,4300.0,10.7783,10.7882,10.7684,10.7783,4300.0
2008-10-08 11:50:00,10.9,10.9,10.89,10.89,1800.0,10.7783,10.7783,10.7684,10.7684,1800.0
2008-10-08 11:55:00,10.89,10.95,10.88,10.95,13500.0,10.7684,10.8278,10.7585,10.8278,13500.0
2008-10-08 12:00:00,10.93,10.93,10.9,10.9,13400.0,10.808,10.808,10.7783,10.7783,13400.0
2008-10-08 12:05:00,10.89,10.91,10.89,10.91,13000.0,10.7684,10.7882,10.7684,10.7882,13000.0
2008-10-08 12:10:00,10.9,10.91,10.89,10.9,9800.0,10.7783,10.7882,10.7684,10.7783,9800.0
2008-10-08 12:15:00,10.91,10.95,10.91,10.93,6400.0,10.7882,10.8278,10.7882,10.808,6400.0
2008-10-08 12:20:00,10.94,10.94,10.89,10.9,4300.0,10.8179,10.8179,10.7684,10.7783,4300.0
2008-10-08 12:25:00,10.9,10.95,10.9,10.95,12600.0,10.7783,10.8278,10.7783,10.8278,12600.0
2008-10-08 12:30:00,10.95,10.96,10.94,10.95,12900.0,10.8278,10.8377,10.8179,10.8278,12900.0
2008-10-08 12:35:00,10.94,10.94,10.89,10.93,11200.0,10.8179,10.8179,10.7684,10.808,11200.0
2008-10-08 12:40:00,10.94,10.99,10.94,10.94,5600.0,10.8179,10.8673,10.8179,10.8179,5600.0
2008-10-08 12:45:00,10.93,10.93,10.91,10.92,3100.0,10.808,10.808,10.7882,10.7981,3100.0
2008-10-08 12:50:00,10.93,10.94,10.9,10.92,6700.0,10.808,10.8179,10.7783,10.7981,6700.0
2008-10-08 12:55:00,10.9,10.92,10.89,10.9,3400.0,10.7783,10.7981,10.7684,10.7783,3400.0
2008-10-08 13:00:00,10.92,10.96,10.9,10.92,10000.0,10.7981,10.8377,10.7783,10.7981,10000.0
2008-10-08 13:05:00,10.93,10.98,10.89,10.98,7700.0,10.808,10.8574,10.7684,10.8574,7700.0
2008-10-08 13:10:00,10.96,10.96,10.9,10.91,6300.0,10.8377,10.8377,10.7783,10.7882,6300.0
2008-10-08 13:15:00,10.92,10.96,10.9,10.95,9100.0,10.7981,10.8377,10.7783,10.8278,9100.0
2008-10-08 13:20:00,10.94,10.95,10.94,10.95,5200.0,10.8179,10.8278,10.8179,10.8278,5200.0
2008-10-08 13:25:00,10.95,10.95,10.83,10.83,3100.0,10.8278,10.8278,10.7091,10.7091,3100.0
2008-10-08 13:30:00,10.87,10.95,10.87,10.94,10400.0,10.7487,10.8278,10.7487,10.8179,10400.0
2008-10-08 13:35:00,10.95,10.96,10.89,10.96,7800.0,10.8278,10.8377,10.7684,10.8377,7800.0
2008-10-08 13:40:00,10.95,11.0,10.95,11.0,3300.0,10.8278,10.8772,10.8278,10.8772,3300.0
2008-10-08 13:45:00,11.0,11.0,10.98,11.0,5500.0,10.8772,10.8772,10.8574,10.8772,5500.0
2008-10-08 13:50:00,11.0,11.0,10.99,11.0,3500.0,10.8772,10.8772,10.8673,10.8772,3500.0
2008-10-08 13:55:00,11.0,11.0,10.99,11.0,3700.0,10.8772,10.8772,10.8673,10.8772,3700.0
2008-10-08 14:00:00,11.0,11.0,10.99,11.0,1700.0,10.8772,10.8772,10.8673,10.8772,1700.0
2008-10-08 14:05:00,11.0,11.0,10.98,11.0,4300.0,10.8772,10.8772,10.8574,10.8772,4300.0
2008-10-08 14:10:00,10.98,10.99,10.95,10.98,3600.0,10.8574,10.8673,10.8278,10.8574,3600.0
2008-10-08 14:15:00,10.97,10.98,10.95,10.95,1300.0,10.8475,10.8574,10.8278,10.8278,1300.0
2008-10-08 14:20:00,10.97,11.0,10.94,11.0,3800.0,10.8475,10.8772,10.8179,10.8772,3800.0
2008-10-08 14:25:00,11.0,11.0,10.97,10.97,52000.0,10.8772,10.8772,10.8475,10.8475,52000.0
2008-10-08 14:30:00,10.96,10.98,10.95,10.96,1600.0,10.8377,10.8574,10.8278,10.8377,1600.0
2008-10-08 14:35:00,10.96,11.0,10.93,11.0,9500.0,10.8377,10.8772,10.808,10.8772,9500.0
2008-10-08 14:40:00,10.98,11.04,10.98,11.0,9400.0,10.8574,10.9168,10.8574,10.8772,9400.0
2008-10-08 14:45:00,11.03,11.06,11.0,11.06,2400.0,10.9069,10.9365,10.8772,10.9365,2400.0
2008-10-08 14:50:00,11.05,11.12,11.05,11.06,3000.0,10.9266,10.9959,10.9266,10.9365,3000.0
2008-10-08 14:55:00,11.09,11.1,10.99,10.99,3900.0,10.9662,10.9761,10.8673,10.8673,3900.0
2008-10-08 15:00:00,11.0,11.04,10.96,11.03,5100.0,10.8772,10.9168,10.8377,10.9069,5100.0
2008-10-08 15:05:00,11.09,11.17,11.09,11.16,1900.0,10.9662,11.0453,10.9662,11.0354,1900.0
2008-10-08 15:10:00,11.15,11.17,11.08,11.1,4000.0,11.0255,11.0453,10.9563,10.9761,4000.0
2008-10-08 15:15:00,11.1,11.16,11.1,11.16,3200.0,10.9761,11.0354,10.9761,11.0354,3200.0
2008-10-08 15:20:00,11.16,11.16,11.15,11.15,2700.0,11.0354,11.0354,11.0255,11.0255,2700.0
2008-10-08 15:25:00,11.16,11.17,11.1,11.1,5400.0,11.0354,11.0453,10.9761,10.9761,5400.0
2008-10-08 15:30:00,11.17,11.19,11.17,11.18,3000.0,11.0453,11.0651,11.0453,11.0552,3000.0
2008-10-08 15:35:00,11.18,11.19,11.13,11.16,4500.0,11.0552,11.0651,11.0058,11.0354,4500.0
2008-10-08 15:40:00,11.14,11.17,11.13,11.16,4900.0,11.0156,11.0453,11.0058,11.0354,4900.0
2008-10-08 15:45:00,11.16,11.16,11.1,11.1,6200.0,11.0354,11.0354,10.9761,10.9761,6200.0
2008-10-08 15:50:00,11.1,11.13,11.1,11.1,9200.0,10.9761,11.0058,10.9761,10.9761,9200.0
2008-10-08 15:55:00,11.1,11.11,11.04,11.11,15500.0,10.9761,10.986,10.9168,10.986,15500.0
2008-10-09 09:30:00,11.34,11.34,11.1,11.23,1500.0,11.2134,11.2134,10.9761,11.1046,1500.0
2008-10-09 09:35:00,11.1,11.15,11.1,11.11,800.0,10.9761,11.0255,10.9761,10.986,800.0
2008-10-09 09:40:00,11.14,11.27,11.14,11.27,500.0,11.0156,11.1442,11.0156,11.1442,500.0
2008-10-09 09:45:00,11.2,11.2,11.06,11.06,1400.0,11.075,11.075,10.9365,10.9365,1400.0
2008-10-09 09:50:00,11.1,11.25,11.09,11.23,6400.0,10.9761,11.1244,10.9662,11.1046,6400.0
2008-10-09 09:55:00,11.24,11.3,11.2,11.27,5700.0,11.1145,11.1739,11.075,11.1442,5700.0
2008-10-09 10:00:00,11.22,11.29,11.19,11.21,25700.0,11.0947,11.164,11.0651,11.0849,25700.0
2008-10-09 10:05:00,11.21,11.3,11.21,11.3,3700.0,11.0849,11.1739,11.0849,11.1739,3700.0
2008-10-09 10:10:00,11.31,11.34,11.31,11.33,700.0,11.1837,11.2134,11.1837,11.2035,700.0
2008-10-09 10:15:00,11.29,11.31,11.28,11.31,600.0,11.164,11.1837,11.1541,11.1837,600.0
2008-10-09 10:20:00,11.31,11.36,11.31,11.33,1300.0,11.1837,11.2332,11.1837,11.2035,1300.0
2008-10-09 10:25:00,11.27,11.36,11.25,11.33,2000.0,11.1442,11.2332,11.1244,11.2035,2000.0
2008-10-09 10:30:00,11.36,11.38,11.32,11.34,1700.0,11.2332,11.253,11.1936,11.2134,1700.0
2008-10-09 10:35:00,11.34,11.37,11.34,11.37,300.0,11.2134,11.2431,11.2134,11.2431,300.0
2008-10-09 10:40:00,11.32,11.34,11.28,11.28,1500.0,11.1936,11.2134,11.1541,11.1541,1500.0
2008-10-09 10:45:00,11.29,11.46,11.27,11.46,4500.0,11.164,11.3321,11.1442,11.3321,4500.0
2008-10-09 10:50:00,11.46,11.46,11.3,11.33,1100.0,11.3321,11.3321,11.1739,11.2035,1100.0
2008-10-09 10:55:00,11.3,11.31,11.27,11.27,1200.0,11.1739,11.1837,11.1442,11.1442,1200.0
2008-10-09 11:00:00,11.26,11.26,11.2,11.2,4000.0,11.1343,11.1343,11.075,11.075,4000.0
2008-10-09 11:05:00,11.19,11.35,11.1,11.33,11500.0,11.0651,11.2233,10.9761,11.2035,11500.0
2008-10-09 11:10:00,11.31,11.35,11.29,11.34,2700.0,11.1837,11.2233,11.164,11.2134,2700.0
2008-10-09 11:15:00,11.32,11.34,11.32,11.32,900.0,11.1936,11.2134,11.1936,11.1936,900.0
2008-10-09 11:20:00,11.32,11.32,11.29,11.29,1600.0,11.1936,11.1936,11.164,11.164,1600.0
2008-10-09 11:25:00,11.28,11.35,11.23,11.35,38200.0,11.1541,11.2233,11.1046,11.2233,38200.0
2008-10-09 11:30:00,11.31,11.32,11.3,11.3,1900.0,11.1837,11.1936,11.1739,11.1739,1900.0
2008-10-09 11:35:00,11.3,11.32,11.26,11.32,2500.0,11.1739,11.1936,11.1343,11.1936,2500.0
2008-10-09 11:40:00,11.32,11.32,11.21,11.22,3200.0,11.1936,11.1936,11.0849,11.0947,3200.0
2008-10-09 11:45:00,11.23,11.35,11.23,11.32,7900.0,11.1046,11.2233,11.1046,11.1936,7900.0
2008-10-09 11:50:00,11.3,11.3,11.16,11.2,2300.0,11.1739,11.1739,11.0354,11.075,2300.0
2008-10-09 11:55:00,11.2,11.22,11.18,11.19,2300.0,11.075,11.0947,11.0552,11.0651,2300.0
2008-10-09 12:00:00,11.2,11.35,11.19,11.35,8900.0,11.075,11.2233,11.0651,11.2233,8900.0
2008-10-09 12:05:00,11.35,11.35,11.28,11.28,10600.0,11.2233,11.2233,11.1541,11.1541,10600.0
2008-10-09 12:10:00,11.29,11.29,11.24,11.24,800.0,11.164,11.164,11.1145,11.1145,800.0
2008-10-09 12:15:00,11.21,11.25,11.15,11.25,2800.0,11.0849,11.1244,11.0255,11.1244,2800.0
2008-10-09 12:20:00,11.27,11.39,11.27,11.37,26800.0,11.1442,11.2629,11.1442,11.2431,26800.0
2008-10-09 12:25:00,11.34,11.35,11.24,11.24,2100.0,11.2134,11.2233,11.1145,11.1145,2100.0
2008-10-09 12:30:00,11.25,11.25,11.13,11.13,4400.0,11.1244,11.1244,11.0058,11.0058,4400.0
2008-10-09 12:35:00,11.14,11.21,11.14,11.21,4800.0,11.0156,11.0849,11.0156,11.0849,4800.0
2008-10-09 12:40:00,11.2,11.35,11.19,11.34,7800.0,11.075,11.2233,11.0651,11.2134,7800.0
2008-10-09 12:45:00,11.34,11.36,11.22,11.23,15300.0,11.2134,11.2332,11.0947,11.1046,15300.0
2008-10-09 12:50:00,11.24,11.24,11.22,11.23,3000.0,11.1145,11.1145,11.0947,11.1046,3000.0
2008-10-09 12:55:00,11.23,11.24,11.23,11.23,3500.0,11.1046,11.1145,11.1046,11.1046,3500.0
2008-10-09 13:00:00,11.23,11.36,11.22,11.22,8500.0,11.1046,11.2332,11.0947,11.0947,8500.0
2008-10-09 13:05:00,11.2,11.37,11.2,11.32,9900.0,11.075,11.2431,11.075,11.1936,9900.0
2008-10-09 13:10:00,11.31,11.34,11.3,11.3,2800.0,11.1837,11.2134,11.1739,11.1739,2800.0
2008-10-09 13:15:00,11.28,11.29,11.23,11.26,2100.0,11.1541,11.164,11.1046,11.1343,2100.0
2008-10-09 13:20:00,11.25,11.25,11.2,11.23,5100.0,11.1244,11.1244,11.075,11.1046,5100.0
2008-10-09 13:25:00,11.22,11.36,11.22,11.35,12900.0,11.0947,11.2332,11.0947,11.2233,12900.0
2008-10-09 13:30:00,11.34,11.34,11.26,11.31,3100.0,11.2134,11.2134,11.1343,11.1837,3100.0
2008-10-09 13:35:00,11.33,11.34,11.27,11.27,23100.0,11.2035,11.2134,11.1442,11.1442,23100.0
2008-10-09 13:40:00,11.27,11.3,11.25,11.28,6000.0,11.1442,11.1739,11.1244,11.1541,6000.0
2008-10-09 13:45:00,11.27,11.3,11.27,11.3,3100.0,11.1442,11.1739,11.1442,11.1739,3100.0
2008-10-09 13:50:00,11.3,11.34,11.3,11.34,12400.0,11.1739,11.2134,11.1739,11.2134,12400.0
2008-10-09 13:55:00,11.37,11.4,11.37,11.38,1300.0,11.2431,11.2727,11.2431,11.253,1300.0
2008-10-09 14:00:00,11.38,11.38,11.27,11.27,1900.0,11.253,11.253,11.1442,11.1442,1900.0
2008-10-09 14:05:00,11.27,11.3,11.24,11.24,2700.0,11.1442,11.1739,11.1145,11.1145,2700.0
2008-10-09 14:10:00,11.28,11.28,11.11,11.13,1800.0,11.1541,11.1541,10.986,11.0058,1800.0
2008-10-09 14:15:00,11.14,11.19,11.01,11.09,7400.0,11.0156,11.0651,10.8871,10.9662,7400.0
2008-10-09 14:20:00,11.08,11.13,10.97,11.13,15000.0,10.9563,11.0058,10.8475,11.0058,15000.0
2008-10-09 14:25:00,11.11,11.11,11.06,11.06,1000.0,10.986,10.986,10.9365,10.9365,1000.0
2008-10-09 14:30:00,11.06,11.09,11.05,11.05,1300.0,10.9365,10.9662,10.9266,10.9266,1300.0
2008-10-09 14:35:00,11.04,11.04,10.97,11.01,1900.0,10.9168,10.9168,10.8475,10.8871,1900.0
2008-10-09 14:40:00,11.04,11.1,11.04,11.04,2100.0,10.9168,10.9761,10.9168,10.9168,2100.0
2008-10-09 14:45:00,11.0,11.01,10.96,10.97,2900.0,10.8772,10.8871,10.8377,10.8475,2900.0
2008-10-09 14:50:00,10.97,10.98,10.9,10.9,5400.0,10.8475,10.8574,10.7783,10.7783,5400.0
2008-10-09 14:55:00,10.88,11.03,10.88,10.99,3800.0,10.7585,10.9069,10.7585,10.8673,3800.0
2008-10-09 15:00:00,10.98,10.98,10.75,10.75,4700.0,10.8574,10.8574,10.63,10.63,4700.0
2008-10-09 15:05:00,10.73,10.81,10.67,10.79,19800.0,10.6102,10.6893,10.5509,10.6695,19800.0
2008-10-09 15:10:00,10.81,10.85,10.59,10.61,5100.0,10.6893,10.7289,10.4718,10.4916,5100.0
2008-10-09 15:15:00,10.61,10.79,10.61,10.65,4500.0,10.4916,10.6695,10.4916,10.5311,4500.0
2008-10-09 15:20:00,10.65,10.77,10.56,10.76,5800.0,10.5311,10.6498,10.4421,10.6399,5800.0
2008-10-09 15:25:00,10.76,10.76,10.62,10.68,6500.0,10.6399,10.6399,10.5014,10.5608,6500.0
2008-10-09 15:30:00,10.67,10.79,10.6,10.73,39800.0,10.5509,10.6695,10.4817,10.6102,39800.0
2008-10-09 15:35:00,10.8,10.86,10.63,10.63,25300.0,10.6794,10.7388,10.5113,10.5113,25300.0
2008-10-09 15:40:00,10.64,10.82,10.38,10.76,33700.0,10.5212,10.6992,10.2641,10.6399,33700.0
2008-10-09 15:45:00,10.77,10.77,10.48,10.52,17400.0,10.6498,10.6498,10.363,10.4026,17400.0
2008-10-09 15:50:00,10.5,10.5,10.17,10.33,223800.0,10.3828,10.3828,10.0565,10.2147,223800.0
2008-10-09 15:55:00,10.33,10.52,10.32,10.34,38200.0,10.2147,10.4026,10.2048,10.2246,38200.0
2008-10-10 09:30:00,9.97,10.07,9.52,9.82,6100.0,9.8587,9.9576,9.4137,9.7104,6100.0
2008-10-10 09:35:00,9.83,9.9,9.77,9.77,2800.0,9.7203,9.7895,9.6609,9.6609,2800.0
2008-10-10 09:40:00,10.0,10.19,9.9,10.19,1200.0,9.8884,10.0762,9.7895,10.0762,1200.0
2008-10-10 09:45:00,10.2,10.72,10.2,10.54,12400.0,10.0861,10.6003,10.0861,10.4223,12400.0
2008-10-10 09:50:00,10.56,10.64,10.56,10.64,1300.0,10.4421,10.5212,10.4421,10.5212,1300.0
2008-10-10 09:55:00,10.65,10.92,10.65,10.91,3200.0,10.5311,10.7981,10.5311,10.7882,3200.0
2008-10-10 10:00:00,10.9,11.14,10.74,10.74,3200.0,10.7783,11.0156,10.6201,10.6201,3200.0
2008-10-10 10:05:00,10.75,10.88,10.66,10.87,23200.0,10.63,10.7585,10.541,10.7487,23200.0
2008-10-10 10:10:00,10.91,10.93,10.76,10.93,3800.0,10.7882,10.808,10.6399,10.808,3800.0
2008-10-10 10:15:00,10.85,10.91,10.77,10.86,4600.0,10.7289,10.7882,10.6498,10.7388,4600.0
2008-10-10 10:20:00,10.9,10.97,10.77,10.77,2600.0,10.7783,10.8475,10.6498,10.6498,2600.0
2008-10-10 10:25:00,10.77,10.84,10.73,10.79,1900.0,10.6498,10.719,10.6102,10.6695,1900.0
2008-10-10 10:30:00,10.77,10.8,10.67,10.8,4000.0,10.6498,10.6794,10.5509,10.6794,4000.0
2008-10-10 10:35:00,10.82,10.85,10.73,10.73,5700.0,10.6992,10.7289,10.6102,10.6102,5700.0
2008-10-10 10:40:00,10.75,10.93,10.73,10.93,7800.0,10.63,10.808,10.6102,10.808,7800.0
2008-10-10 10:45:00,10.93,11.0,10.89,11.0,3300.0,10.808,10.8772,10.7684,10.8772,3300.0
2008-10-10 10:50:00,11.02,11.1,10.96,11.02,2200.0,10.897,10.9761,10.8377,10.897,2200.0
2008-10-10 10:55:00,11.02,11.03,10.97,11.0,1600.0,10.897,10.9069,10.8475,10.8772,1600.0
2008-10-10 11:00:00,11.03,11.12,11.03,11.03,1200.0,10.9069,10.9959,10.9069,10.9069,1200.0
2008-10-10 11:05:00,11.06,11.13,10.96,10.96,3200.0,10.9365,11.0058,10.8377,10.8377,3200.0
2008-10-10 11:10:00,10.92,10.94,10.76,10.94,5100.0,10.7981,10.8179,10.6399,10.8179,5100.0
2008-10-10 11:15:00,10.98,11.38,10.94,11.31,21000.0,10.8574,11.253,10.8179,11.1837,21000.0
2008-10-10 11:20:00,11.29,11.29,11.15,11.15,1600.0,11.164,11.164,11.0255,11.0255,1600.0
2008-10-10 11:25:00,11.15,11.18,11.09,11.09,2000.0,11.0255,11.0552,10.9662,10.9662,2000.0
2008-10-10 11:30:00,11.12,11.12,11.06,11.06,900.0,10.9959,10.9959,10.9365,10.9365,900.0
2008-10-10 11:35:00,11.05,11.06,11.04,11.06,900.0,10.9266,10.9365,10.9168,10.9365,900.0
2008-10-10 11:40:00,11.1,11.12,11.03,11.03,1300.0,10.9761,10.9959,10.9069,10.9069,1300.0
2008-10-10 11:45:00,11.05,11.06,11.0,11.0,4300.0,10.9266,10.9365,10.8772,10.8772,4300.0
2008-10-10 11:50:00,11.0,11.0,10.91,10.96,26900.0,10.8772,10.8772,10.7882,10.8377,26900.0
2008-10-10 11:55:00,10.96,11.08,10.96,11.08,7900.0,10.8377,10.9563,10.8377,10.9563,7900.0
2008-10-10 12:00:00,11.14,11.16,11.06,11.07,4000.0,11.0156,11.0354,10.9365,10.9464,4000.0
2008-10-10 12:05:00,11.06,11.06,11.03,11.03,1800.0,10.9365,10.9365,10.9069,10.9069,1800.0
2008-10-10 12:10:00,11.01,11.04,11.0,11.0,2000.0,10.8871,10.9168,10.8772,10.8772,2000.0
2008-10-10 12:15:00,11.02,11.02,11.0,11.0,800.0,10.897,10.897,10.8772,10.8772,800.0
2008-10-10 12:20:00,11.0,11.02,11.0,11.0,2800.0,10.8772,10.897,10.8772,10.8772,2800.0
2008-10-10 12:25:00,11.0,11.01,11.0,11.0,10400.0,10.8772,10.8871,10.8772,10.8772,10400.0
2008-10-10 12:30:00,11.0,11.03,11.0,11.01,16900.0,10.8772,10.9069,10.8772,10.8871,16900.0
2008-10-10 12:35:00,11.03,11.03,10.94,10.99,32900.0,10.9069,10.9069,10.8179,10.8673,32900.0
2008-10-10 12:40:00,11.0,11.0,10.96,10.97,12100.0,10.8772,10.8772,10.8377,10.8475,12100.0
2008-10-10 12:45:00,10.97,11.0,10.97,10.99,33200.0,10.8475,10.8772,10.8475,10.8673,33200.0
2008-10-10 12:50:00,10.98,11.0,10.96,10.97,2600.0,10.8574,10.8772,10.8377,10.8475,2600.0
2008-10-10 12:55:00,10.94,10.95,10.93,10.93,600.0,10.8179,10.8278,10.808,10.808,600.0
2008-10-10 13:00:00,10.95,10.95,10.85,10.94,3100.0,10.8278,10.8278,10.7289,10.8179,3100.0
2008-10-10 13:05:00,10.94,10.94,10.91,10.92,4600.0,10.8179,10.8179,10.7882,10.7981,4600.0
2008-10-10 13:10:00,10.94,10.94,10.7,10.73,6800.0,10.8179,10.8179,10.5806,10.6102,6800.0
2008-10-10 13:15:00,10.73,10.96,10.71,10.85,26700.0,10.6102,10.8377,10.5904,10.7289,26700.0
2008-10-10 13:20:00,10.76,10.8,10.73,10.73,7400.0,10.6399,10.6794,10.6102,10.6102,7400.0
2008-10-10 13:25:00,10.73,10.98,10.73,10.92,18200.0,10.6102,10.8574,10.6102,10.7981,18200.0
2008-10-10 13:30:00,10.93,10.93,10.8,10.89,4200.0,10.808,10.808,10.6794,10.7684,4200.0
2008-10-10 13:35:00,10.9,10.93,10.86,10.86,5400.0,10.7783,10.808,10.7388,10.7388,5400.0
2008-10-10 13:40:00,10.86,11.03,10.86,11.0,7200.0,10.7388,10.9069,10.7388,10.8772,7200.0
2008-10-10 13:45:00,11.03,11.04,10.74,10.74,3900.0,10.9069,10.9168,10.6201,10.6201,3900.0
2008-10-10 13:50:00,10.79,10.94,10.79,10.8,29300.0,10.6695,10.8179,10.6695,10.6794,29300.0
2008-10-10 13:55:00,10.84,10.86,10.83,10.86,900.0,10.719,10.7388,10.7091,10.7388,900.0
2008-10-10 14:00:00,10.86,10.88,10.85,10.88,1700.0,10.7388,10.7585,10.7289,10.7585,1700.0
2008-10-10 14:05:00,10.88,10.99,10.88,10.99,6100.0,10.7585,10.8673,10.7585,10.8673,6100.0
2008-10-10 14:10:00,11.0,11.14,10.98,11.09,4100.0,10.8772,11.0156,10.8574,10.9662,4100.0
2008-10-10 14:15:00,11.11,11.11,11.03,11.06,1500.0,10.986,10.986,10.9069,10.9365,1500.0
2008-10-10 14:20:00,11.16,11.21,11.11,11.19,2400.0,11.0354,11.0849,10.986,11.0651,2400.0
2008-10-10 14:25:00,11.12,11.12,10.97,10.97,1100.0,10.9959,10.9959,10.8475,10.8475,1100.0
2008-10-10 14:30:00,11.05,11.05,10.99,10.99,700.0,10.9266,10.9266,10.8673,10.8673,700.0
2008-10-10 14:35:00,10.92,11.02,10.83,11.01,10300.0,10.7981,10.897,10.7091,10.8871,10300.0
2008-10-10 14:40:00,11.01,11.13,10.97,11.11,5400.0,10.8871,11.0058,10.8475,10.986,5400.0
2008-10-10 14:45:00,11.11,11.12,11.09,11.12,2300.0,10.986,10.9959,10.9662,10.9959,2300.0
2008-10-10 14:50:00,11.12,11.15,10.97,11.15,6400.0,10.9959,11.0255,10.8475,11.0255,6400.0
2008-10-10 14:55:00,11.11,11.11,11.0,11.03,4900.0,10.986,10.986,10.8772,10.9069,4900.0
2008-10-10 15:00:00,11.05,11.06,11.0,11.02,11200.0,10.9266,10.9365,10.8772,10.897,11200.0
2008-10-10 15:05:00,11.04,11.06,11.04,11.06,5600.0,10.9168,10.9365,10.9168,10.9365,5600.0
2008-10-10 15:10:00,11.05,11.14,11.05,11.08,12100.0,10.9266,11.0156,10.9266,10.9563,12100.0
2008-10-10 15:15:00,11.12,11.24,11.08,11.24,20700.0,10.9959,11.1145,10.9563,11.1145,20700.0
2008-10-10 15:20:00,11.2,11.38,11.2,11.32,11800.0,11.075,11.253,11.075,11.1936,11800.0
2008-10-10 15:25:00,11.34,11.67,11.32,11.64,6100.0,11.2134,11.5397,11.1936,11.5101,6100.0
2008-10-10 15:30:00,11.66,12.2,11.61,12.13,6900.0,11.5298,12.0638,11.4804,11.9946,6900.0
2008-10-10 15:35:00,12.13,12.66,11.91,11.99,13200.0,11.9946,12.5187,11.777,11.8562,13200.0
2008-10-10 15:40:00,12.0,12.0,11.77,11.98,6800.0,11.866,11.866,11.6386,11.8463,6800.0
2008-10-10 15:45:00,11.94,11.98,11.66,11.77,8100.0,11.8067,11.8463,11.5298,11.6386,8100.0
2008-10-10 15:50:00,11.72,11.96,11.72,11.86,19800.0,11.5892,11.8265,11.5892,11.7276,19800.0
2008-10-10 15:55:00,11.96,11.96,11.75,11.87,19200.0,11.8265,11.8265,11.6188,11.7375,19200.0
2008-10-13 09:30:00,12.55,12.55,11.94,11.98,3600.0,12.4099,12.4099,11.8067,11.8463,3600.0
2008-10-13 09:35:00,11.9,12.0,11.75,11.92,6300.0,11.7672,11.866,11.6188,11.7869,6300.0
2008-10-13 09:40:00,11.99,12.12,11.87,12.0,8400.0,11.8562,11.9847,11.7375,11.866,8400.0
2008-10-13 09:45:00,11.95,11.95,11.9,11.9,2500.0,11.8166,11.8166,11.7672,11.7672,2500.0
2008-10-13 09:50:00,11.91,11.99,11.85,11.99,400.0,11.777,11.8562,11.7177,11.8562,400.0
2008-10-13 09:55:00,11.97,11.99,11.93,11.99,600.0,11.8364,11.8562,11.7968,11.8562,600.0
2008-10-13 10:00:00,11.98,12.0,11.9,11.9,900.0,11.8463,11.866,11.7672,11.7672,900.0
2008-10-13 10:05:00,11.84,11.84,11.68,11.7,2500.0,11.7078,11.7078,11.5496,11.5694,2500.0
2008-10-13 10:10:00,11.73,11.74,11.71,11.71,300.0,11.5991,11.6089,11.5793,11.5793,300.0
2008-10-13 10:15:00,11.75,11.88,11.75,11.87,2500.0,11.6188,11.7474,11.6188,11.7375,2500.0
2008-10-13 10:20:00,11.9,11.96,11.8,11.82,1000.0,11.7672,11.8265,11.6683,11.6881,1000.0
2008-10-13 10:25:00,11.94,12.0,11.9,12.0,2600.0,11.8067,11.866,11.7672,11.866,2600.0
2008-10-13 10:30:00,11.95,11.95,11.75,11.81,5800.0,11.8166,11.8166,11.6188,11.6782,5800.0
2008-10-13 10:35:00,11.85,11.88,11.75,11.75,3000.0,11.7177,11.7474,11.6188,11.6188,3000.0
2008-10-13 10:40:00,11.74,11.75,11.64,11.66,27200.0,11.6089,11.6188,11.5101,11.5298,27200.0
2008-10-13 10:45:00,11.65,11.65,11.53,11.53,5500.0,11.5199,11.5199,11.4013,11.4013,5500.0
2008-10-13 10:50:00,11.54,11.59,11.54,11.59,600.0,11.4112,11.4606,11.4112,11.4606,600.0
2008-10-13 10:55:00,11.61,11.61,11.61,11.61,100.0,11.4804,11.4804,11.4804,11.4804,100.0
2008-10-13 11:00:00,11.65,11.67,11.64,11.67,400.0,11.5199,11.5397,11.5101,11.5397,400.0
2008-10-13 11:05:00,11.71,11.75,11.7,11.75,600.0,11.5793,11.6188,11.5694,11.6188,600.0
2008-10-13 11:10:00,11.75,11.75,11.73,11.73,800.0,11.6188,11.6188,11.5991,11.5991,800.0
2008-10-13 11:15:00,11.63,11.63,11.63,11.63,100.0,11.5002,11.5002,11.5002,11.5002,100.0
2008-10-13 11:20:00,11.6,11.61,11.56,11.61,1000.0,11.4705,11.4804,11.431,11.4804,1000.0
2008-10-13 11:25:00,11.58,11.73,11.58,11.67,1100.0,11.4507,11.5991,11.4507,11.5397,1100.0
2008-10-13 11:30:00,11.74,11.79,11.71,11.79,700.0,11.6089,11.6584,11.5793,11.6584,700.0
2008-10-13 11:35:00,11.77,11.85,11.76,11.81,1100.0,11.6386,11.7177,11.6287,11.6782,1100.0
2008-10-13 11:40:00,11.88,11.88,11.67,11.71,12900.0,11.7474,11.7474,11.5397,11.5793,12900.0
2008-10-13 11:45:00,11.74,11.75,11.71,11.75,1100.0,11.6089,11.6188,11.5793,11.6188,1100.0
2008-10-13 11:50:00,11.75,11.78,11.73,11.78,800.0,11.6188,11.6485,11.5991,11.6485,800.0
2008-10-13 11:55:00,11.75,11.75,11.69,11.7,4300.0,11.6188,11.6188,11.5595,11.5694,4300.0
2008-10-13 12:00:00,11.73,11.76,11.71,11.75,2300.0,11.5991,11.6287,11.5793,11.6188,2300.0
2008-10-13 12:05:00,11.75,11.79,11.74,11.77,800.0,11.6188,11.6584,11.6089,11.6386,800.0
2008-10-13 12:10:00,11.81,11.81,11.69,11.72,4300.0,11.6782,11.6782,11.5595,11.5892,4300.0
2008-10-13 12:15:00,11.7,11.74,11.7,11.73,2300.0,11.5694,11.6089,11.5694,11.5991,2300.0
2008-10-13 12:20:00,11.75,11.75,11.69,11.69,2500.0,11.6188,11.6188,11.5595,11.5595,2500.0
2008-10-13 12:25:00,11.69,11.72,11.67,11.7,2000.0,11.5595,11.5892,11.5397,11.5694,2000.0
2008-10-13 12:30:00,11.68,11.7,11.68,11.69,1800.0,11.5496,11.5694,11.5496,11.5595,1800.0
2008-10-13 12:35:00,11.68,11.68,11.67,11.68,300.0,11.5496,11.5496,11.5397,11.5496,300.0
2008-10-13 12:40:00,11.65,11.75,11.65,11.75,2300.0,11.5199,11.6188,11.5199,11.6188,2300.0
2008-10-13 12:45:00,11.78,11.78,11.75,11.76,1100.0,11.6485,11.6485,11.6188,11.6287,1100.0
2008-10-13 12:50:00,11.74,11.79,11.73,11.79,1200.0,11.6089,11.6584,11.5991,11.6584,1200.0
2008-10-13 12:55:00,11.74,11.74,11.63,11.66,1600.0,11.6089,11.6089,11.5002,11.5298,1600.0
2008-10-13 13:00:00,11.69,11.71,11.66,11.69,1400.0,11.5595,11.5793,11.5298,11.5595,1400.0
2008-10-13 13:05:00,11.7,11.75,11.69,11.71,1600.0,11.5694,11.6188,11.5595,11.5793,1600.0
2008-10-13 13:10:00,11.67,11.73,11.67,11.72,900.0,11.5397,11.5991,11.5397,11.5892,900.0
2008-10-13 13:15:00,11.68,11.72,11.68,11.68,2300.0,11.5496,11.5892,11.5496,11.5496,2300.0
2008-10-13 13:20:00,11.62,11.62,11.52,11.54,2200.0,11.4903,11.4903,11.3914,11.4112,2200.0
2008-10-13 13:25:00,11.54,11.65,11.54,11.59,2300.0,11.4112,11.5199,11.4112,11.4606,2300.0
2008-10-13 13:30:00,11.67,11.67,11.65,11.66,1000.0,11.5397,11.5397,11.5199,11.5298,1000.0
2008-10-13 13:35:00,11.73,11.73,11.6,11.61,3100.0,11.5991,11.5991,11.4705,11.4804,3100.0
2008-10-13 13:40:00,11.6,11.63,11.52,11.52,2900.0,11.4705,11.5002,11.3914,11.3914,2900.0
2008-10-13 13:45:00,11.56,11.68,11.53,11.68,1000.0,11.431,11.5496,11.4013,11.5496,1000.0
2008-10-13 13:50:00,11.64,11.71,11.64,11.68,700.0,11.5101,11.5793,11.5101,11.5496,700.0
2008-10-13 13:55:00,11.67,11.72,11.66,11.66,1200.0,11.5397,11.5892,11.5298,11.5298,1200.0
2008-10-13 14:00:00,11.64,11.67,11.57,11.61,1200.0,11.5101,11.5397,11.4408,11.4804,1200.0
2008-10-13 14:05:00,11.61,11.61,11.46,11.46,2100.0,11.4804,11.4804,11.3321,11.3321,2100.0
2008-10-13 14:10:00,11.51,11.51,11.47,11.5,1400.0,11.3815,11.3815,11.342,11.3716,1400.0
2008-10-13 14:15:00,11.48,11.61,11.48,11.58,1900.0,11.3518,11.4804,11.3518,11.4507,1900.0
2008-10-13 14:20:00,11.61,11.61,11.55,11.55,1900.0,11.4804,11.4804,11.4211,11.4211,1900.0
2008-10-13 14:25:00,11.51,11.52,11.34,11.34,3200.0,11.3815,11.3914,11.2134,11.2134,3200.0
2008-10-13 14:30:00,11.37,11.54,11.35,11.54,2600.0,11.2431,11.4112,11.2233,11.4112,2600.0
2008-10-13 14:35:00,11.55,11.69,11.54,11.69,3000.0,11.4211,11.5595,11.4112,11.5595,3000.0
2008-10-13 14:40:00,11.67,11.72,11.63,11.72,4000.0,11.5397,11.5892,11.5002,11.5892,4000.0
2008-10-13 14:45:00,11.73,11.73,11.57,11.59,2300.0,11.5991,11.5991,11.4408,11.4606,2300.0
2008-10-13 14:50:00,11.57,11.58,11.47,11.47,2300.0,11.4408,11.4507,11.342,11.342,2300.0
2008-10-13 14:55:00,11.48,11.65,11.48,11.6,2100.0,11.3518,11.5199,11.3518,11.4705,2100.0
2008-10-13 15:00:00,11.58,11.59,11.46,11.46,3200.0,11.4507,11.4606,11.3321,11.3321,3200.0
2008-10-13 15:05:00,11.48,11.56,11.48,11.48,4100.0,11.3518,11.431,11.3518,11.3518,4100.0
2008-10-13 15:10:00,11.49,11.49,11.29,11.29,2000.0,11.3617,11.3617,11.164,11.164,2000.0
2008-10-13 15:15:00,11.29,11.29,11.06,11.06,5100.0,11.164,11.164,10.9365,10.9365,5100.0
2008-10-13 15:20:00,11.08,11.16,10.98,11.09,8200.0,10.9563,11.0354,10.8574,10.9662,8200.0
2008-10-13 15:25:00,11.14,11.22,11.07,11.07,1600.0,11.0156,11.0947,10.9464,10.9464,1600.0
2008-10-13 15:30:00,11.08,11.23,11.05,11.22,4000.0,10.9563,11.1046,10.9266,11.0947,4000.0
2008-10-13 15:35:00,11.22,11.29,11.14,11.14,5300.0,11.0947,11.164,11.0156,11.0156,5300.0
2008-10-13 15:40:00,11.17,11.33,11.15,11.27,7400.0,11.0453,11.2035,11.0255,11.1442,7400.0
2008-10-13 15:45:00,11.31,11.37,11.3,11.35,9100.0,11.1837,11.2431,11.1739,11.2233,9100.0
2008-10-13 15:50:00,11.31,11.38,11.3,11.38,5900.0,11.1837,11.253,11.1739,11.253,5900.0
2008-10-13 15:55:00,11.35,11.61,11.32,11.49,22200.0,11.2233,11.4804,11.1936,11.3617,22200.0
2008-10-14 09:30:00,11.64,11.81,11.55,11.81,1100.0,11.5101,11.6782,11.4211,11.6782,1100.0
2008-10-14 09:35:00,11.85,12.07,11.66,11.66,44400.0,11.7177,11.9353,11.5298,11.5298,44400.0
2008-10-14 09:40:00,11.66,11.75,11.64,11.75,2000.0,11.5298,11.6188,11.5101,11.6188,2000.0
2008-10-14 09:45:00,11.79,11.79,11.6,11.6,1600.0,11.6584,11.6584,11.4705,11.4705,1600.0
2008-10-14 09:50:00,11.65,11.65,11.28,11.42,2100.0,11.5199,11.5199,11.1541,11.2925,2100.0
2008-10-14 09:55:00,11.4,11.7,11.38,11.61,12200.0,11.2727,11.5694,11.253,11.4804,12200.0
2008-10-14 10:00:00,11.53,11.61,11.47,11.56,2900.0,11.4013,11.4804,11.342,11.431,2900.0
2008-10-14 10:05:00,11.55,11.71,11.48,11.5,9200.0,11.4211,11.5793,11.3518,11.3716,9200.0
2008-10-14 10:10:00,11.49,11.5,11.47,11.47,12100.0,11.3617,11.3716,11.342,11.342,12100.0
2008-10-14 10:15:00,11.47,11.72,11.47,11.7,9800.0,11.342,11.5892,11.342,11.5694,9800.0
2008-10-14 10:20:00,11.73,11.75,11.67,11.71,13100.0,11.5991,11.6188,11.5397,11.5793,13100.0
2008-10-14 10:25:00,11.7,11.71,11.66,11.66,7700.0,11.5694,11.5793,11.5298,11.5298,7700.0
2008-10-14 10:30:00,11.66,11.71,11.63,11.65,3800.0,11.5298,11.5793,11.5002,11.5199,3800.0
2008-10-14 10:35:00,11.65,11.65,11.48,11.51,5900.0,11.5199,11.5199,11.3518,11.3815,5900.0
2008-10-14 10:40:00,11.53,11.53,11.27,11.33,7400.0,11.4013,11.4013,11.1442,11.2035,7400.0
2008-10-14 10:45:00,11.37,11.5,11.35,11.43,3300.0,11.2431,11.3716,11.2233,11.3024,3300.0
2008-10-14 10:50:00,11.4,11.67,11.4,11.46,3300.0,11.2727,11.5397,11.2727,11.3321,3300.0
2008-10-14 10:55:00,11.44,11.64,11.41,11.44,12600.0,11.3123,11.5101,11.2826,11.3123,12600.0
2008-10-14 11:00:00,11.4,11.5,11.39,11.5,2100.0,11.2727,11.3716,11.2629,11.3716,2100.0
2008-10-14 11:05:00,11.45,11.45,11.34,11.34,500.0,11.3222,11.3222,11.2134,11.2134,500.0
2008-10-14 11:10:00,11.33,11.36,11.31,11.36,600.0,11.2035,11.2332,11.1837,11.2332,600.0
2008-10-14 11:15:00,11.38,11.52,11.38,11.52,1000.0,11.253,11.3914,11.253,11.3914,1000.0
2008-10-14 11:20:00,11.48,11.56,11.46,11.5,6700.0,11.3518,11.431,11.3321,11.3716,6700.0
2008-10-14 11:25:00,11.52,11.85,11.52,11.75,17700.0,11.3914,11.7177,11.3914,11.6188,17700.0
2008-10-14 11:30:00,11.74,11.87,11.73,11.77,12500.0,11.6089,11.7375,11.5991,11.6386,12500.0
2008-10-14 11:35:00,11.76,11.76,11.51,11.61,8100.0,11.6287,11.6287,11.3815,11.4804,8100.0
2008-10-14 11:40:00,11.58,11.59,11.5,11.5,3200.0,11.4507,11.4606,11.3716,11.3716,3200.0
2008-10-14 11:45:00,11.5,11.56,11.43,11.56,2200.0,11.3716,11.431,11.3024,11.431,2200.0
2008-10-14 11:50:00,11.55,11.55,11.45,11.45,700.0,11.4211,11.4211,11.3222,11.3222,700.0
2008-10-14 11:55:00,11.42,11.42,11.36,11.36,1500.0,11.2925,11.2925,11.2332,11.2332,1500.0
2008-10-14 12:00:00,11.4,11.64,11.4,11.6,6900.0,11.2727,11.5101,11.2727,11.4705,6900.0
2008-10-14 12:05:00,11.62,11.67,11.62,11.64,7400.0,11.4903,11.5397,11.4903,11.5101,7400.0
2008-10-14 12:10:00,11.65,11.86,11.65,11.75,10700.0,11.5199,11.7276,11.5199,11.6188,10700.0
2008-10-14 12:15:00,11.75,11.78,11.73,11.78,2500.0,11.6188,11.6485,11.5991,11.6485,2500.0
2008-10-14 12:20:00,11.77,11.77,11.59,11.59,11500.0,11.6386,11.6386,11.4606,11.4606,11500.0
2008-10-14 12:25:00,11.57,11.61,11.53,11.6,1300.0,11.4408,11.4804,11.4013,11.4705,1300.0
2008-10-14 12:30:00,11.67,11.67,11.6,11.63,2200.0,11.5397,11.5397,11.4705,11.5002,2200.0
2008-10-14 12:35:00,11.64,11.78,11.64,11.76,12100.0,11.5101,11.6485,11.5101,11.6287,12100.0
2008-10-14 12:40:00,11.76,11.76,11.7,11.73,6000.0,11.6287,11.6287,11.5694,11.5991,6000.0
2008-10-14 12:45:00,11.75,11.75,11.71,11.75,1300.0,11.6188,11.6188,11.5793,11.6188,1300.0
2008-10-14 12:50:00,11.75,11.77,11.68,11.71,3600.0,11.6188,11.6386,11.5496,11.5793,3600.0
2008-10-14 12:55:00,11.71,11.72,11.68,11.68,3300.0,11.5793,11.5892,11.5496,11.5496,3300.0
2008-10-14 13:00:00,11.68,11.71,11.68,11.68,2900.0,11.5496,11.5793,11.5496,11.5496,2900.0
2008-10-14 13:05:00,11.69,11.71,11.68,11.71,1900.0,11.5595,11.5793,11.5496,11.5793,1900.0
2008-10-14 13:10:00,11.69,11.71,11.68,11.68,1400.0,11.5595,11.5793,11.5496,11.5496,1400.0
2008-10-14 13:15:00,11.69,11.71,11.68,11.71,1100.0,11.5595,11.5793,11.5496,11.5793,1100.0
2008-10-14 13:20:00,11.69,11.7,11.63,11.63,1400.0,11.5595,11.5694,11.5002,11.5002,1400.0
2008-10-14 13:25:00,11.65,11.65,11.59,11.59,500.0,11.5199,11.5199,11.4606,11.4606,500.0
2008-10-14 13:30:00,11.58,11.62,11.53,11.62,2000.0,11.4507,11.4903,11.4013,11.4903,2000.0
2008-10-14 13:35:00,11.59,11.59,11.25,11.5,12900.0,11.4606,11.4606,11.1244,11.3716,12900.0
2008-10-14 13:40:00,11.53,11.56,11.45,11.45,1400.0,11.4013,11.431,11.3222,11.3222,1400.0
2008-10-14 13:45:00,11.48,11.48,11.47,11.48,300.0,11.3518,11.3518,11.342,11.3518,300.0
2008-10-14 13:50:00,11.47,11.5,11.42,11.47,1700.0,11.342,11.3716,11.2925,11.342,1700.0
2008-10-14 13:55:00,11.46,11.64,11.46,11.56,8400.0,11.3321,11.5101,11.3321,11.431,8400.0
2008-10-14 14:00:00,11.55,11.55,11.46,11.46,2300.0,11.4211,11.4211,11.3321,11.3321,2300.0
2008-10-14 14:05:00,11.44,11.44,11.33,11.33,2700.0,11.3123,11.3123,11.2035,11.2035,2700.0
2008-10-14 14:10:00,11.34,11.34,11.18,11.18,1400.0,11.2134,11.2134,11.0552,11.0552,1400.0
2008-10-14 14:15:00,11.19,11.44,11.19,11.37,11900.0,11.0651,11.3123,11.0651,11.2431,11900.0
2008-10-14 14:20:00,11.37,11.38,11.32,11.32,4600.0,11.2431,11.253,11.1936,11.1936,4600.0
2008-10-14 14:25:00,11.3,11.41,11.3,11.41,1100.0,11.1739,11.2826,11.1739,11.2826,1100.0
2008-10-14 14:30:00,11.41,11.41,11.29,11.29,1000.0,11.2826,11.2826,11.164,11.164,1000.0
2008-10-14 14:35:00,11.3,11.41,11.27,11.41,3300.0,11.1739,11.2826,11.1442,11.2826,3300.0
2008-10-14 14:40:00,11.38,11.38,11.27,11.33,5400.0,11.253,11.253,11.1442,11.2035,5400.0
2008-10-14 14:45:00,11.33,11.33,11.27,11.3,3900.0,11.2035,11.2035,11.1442,11.1739,3900.0
2008-10-14 14:50:00,11.3,11.34,11.3,11.31,4500.0,11.1739,11.2134,11.1739,11.1837,4500.0
2008-10-14 14:55:00,11.31,11.36,11.3,11.33,4400.0,11.1837,11.2332,11.1739,11.2035,4400.0
2008-10-14 15:00:00,11.36,11.36,11.3,11.31,2900.0,11.2332,11.2332,11.1739,11.1837,2900.0
2008-10-14 15:05:00,11.32,11.34,11.3,11.34,4000.0,11.1936,11.2134,11.1739,11.2134,4000.0
2008-10-14 15:10:00,11.34,11.5,11.33,11.46,3500.0,11.2134,11.3716,11.2035,11.3321,3500.0
2008-10-14 15:15:00,11.48,11.5,11.47,11.48,4300.0,11.3518,11.3716,11.342,11.3518,4300.0
2008-10-14 15:20:00,11.48,11.51,11.41,11.48,4600.0,11.3518,11.3815,11.2826,11.3518,4600.0
2008-10-14 15:25:00,11.49,11.63,11.48,11.63,2600.0,11.3617,11.5002,11.3518,11.5002,2600.0
2008-10-14 15:30:00,11.63,11.71,11.6,11.6,6900.0,11.5002,11.5793,11.4705,11.4705,6900.0
2008-10-14 15:35:00,11.69,11.69,11.47,11.51,2000.0,11.5595,11.5595,11.342,11.3815,2000.0
2008-10-14 15:40:00,11.5,11.7,11.5,11.7,4000.0,11.3716,11.5694,11.3716,11.5694,4000.0
2008-10-14 15:45:00,11.7,11.71,11.49,11.49,3900.0,11.5694,11.5793,11.3617,11.3617,3900.0
2008-10-14 15:50:00,11.44,11.54,11.41,11.54,6500.0,11.3123,11.4112,11.2826,11.4112,6500.0
2008-10-14 15:55:00,11.5,11.52,11.38,11.5,7000.0,11.3716,11.3914,11.253,11.3716,7000.0
2008-10-15 09:30:00,11.49,11.53,11.49,11.53,2600.0,11.3617,11.4013,11.3617,11.4013,2600.0
2008-10-15 09:35:00,11.53,11.53,11.53,11.53,0.0,11.4013,11.4013,11.4013,11.4013,0.0
2008-10-15 09:40:00,11.51,11.51,11.35,11.35,7100.0,11.3815,11.3815,11.2233,11.2233,7100.0
2008-10-15 09:45:00,11.36,11.36,11.3,11.33,400.0,11.2332,11.2332,11.1739,11.2035,400.0
2008-10-15 09:50:00,11.35,11.4,11.35,11.4,400.0,11.2233,11.2727,11.2233,11.2727,400.0
2008-10-15 09:55:00,11.33,11.34,11.33,11.33,500.0,11.2035,11.2134,11.2035,11.2035,500.0
2008-10-15 10:00:00,11.33,11.34,11.33,11.33,1500.0,11.2035,11.2134,11.2035,11.2035,1500.0
2008-10-15 10:05:00,11.31,11.34,11.28,11.28,500.0,11.1837,11.2134,11.1541,11.1541,500.0
2008-10-15 10:10:00,11.23,11.26,11.23,11.23,300.0,11.1046,11.1343,11.1046,11.1046,300.0
2008-10-15 10:15:00,11.2,11.2,11.08,11.12,1400.0,11.075,11.075,10.9563,10.9959,1400.0
2008-10-15 10:20:00,11.13,11.13,11.01,11.03,1400.0,11.0058,11.0058,10.8871,10.9069,1400.0
2008-10-15 10:25:00,11.05,11.05,11.05,11.05,100.0,10.9266,10.9266,10.9266,10.9266,100.0
2008-10-15 10:30:00,11.09,11.16,11.09,11.1,400.0,10.9662,11.0354,10.9662,10.9761,400.0
2008-10-15 10:35:00,11.1,11.1,11.1,11.1,0.0,10.9761,10.9761,10.9761,10.9761,0.0
2008-10-15 10:40:00,11.15,11.22,11.06,11.09,800.0,11.0255,11.0947,10.9365,10.9662,800.0
2008-10-15 10:45:00,11.09,11.09,11.01,11.09,4300.0,10.9662,10.9662,10.8871,10.9662,4300.0
2008-10-15 10:50:00,11.09,11.13,11.09,11.11,800.0,10.9662,11.0058,10.9662,10.986,800.0
2008-10-15 10:55:00,11.1,11.1,11.09,11.09,300.0,10.9761,10.9761,10.9662,10.9662,300.0
2008-10-15 11:00:00,11.1,11.1,11.1,11.1,100.0,10.9761,10.9761,10.9761,10.9761,100.0
2008-10-15 11:05:00,11.1,11.1,11.09,11.09,200.0,10.9761,10.9761,10.9662,10.9662,200.0
2008-10-15 11:10:00,11.1,11.1,11.06,11.06,400.0,10.9761,10.9761,10.9365,10.9365,400.0
2008-10-15 11:15:00,11.09,11.11,11.08,11.08,300.0,10.9662,10.986,10.9563,10.9563,300.0
2008-10-15 11:20:00,11.11,11.11,11.09,11.09,200.0,10.986,10.986,10.9662,10.9662,200.0
2008-10-15 11:25:00,11.05,11.08,11.04,11.08,300.0,10.9266,10.9563,10.9168,10.9563,300.0
2008-10-15 11:30:00,11.04,11.05,11.04,11.05,400.0,10.9168,10.9266,10.9168,10.9266,400.0
2008-10-15 11:35:00,11.05,11.08,11.04,11.04,1100.0,10.9266,10.9563,10.9168,10.9168,1100.0
2008-10-15 11:40:00,11.07,11.07,11.04,11.04,300.0,10.9464,10.9464,10.9168,10.9168,300.0
2008-10-15 11:45:00,11.06,11.06,11.06,11.06,200.0,10.9365,10.9365,10.9365,10.9365,200.0
2008-10-15 11:50:00,11.02,11.02,10.92,10.92,1700.0,10.897,10.897,10.7981,10.7981,1700.0
2008-10-15 11:55:00,10.92,10.94,10.9,10.94,3100.0,10.7981,10.8179,10.7783,10.8179,3100.0
2008-10-15 12:00:00,10.94,10.94,10.9,10.9,900.0,10.8179,10.8179,10.7783,10.7783,900.0
2008-10-15 12:05:00,10.87,10.87,10.86,10.86,500.0,10.7487,10.7487,10.7388,10.7388,500.0
2008-10-15 12:10:00,10.87,10.87,10.78,10.79,900.0,10.7487,10.7487,10.6597,10.6695,900.0
2008-10-15 12:15:00,10.78,10.78,10.78,10.78,100.0,10.6597,10.6597,10.6597,10.6597,100.0
2008-10-15 12:20:00,10.78,10.78,10.74,10.74,1500.0,10.6597,10.6597,10.6201,10.6201,1500.0
2008-10-15 12:25:00,10.77,10.8,10.76,10.77,1800.0,10.6498,10.6794,10.6399,10.6498,1800.0
2008-10-15 12:30:00,10.77,10.77,10.76,10.77,1200.0,10.6498,10.6498,10.6399,10.6498,1200.0
2008-10-15 12:35:00,10.77,10.82,10.77,10.82,1000.0,10.6498,10.6992,10.6498,10.6992,1000.0
2008-10-15 12:40:00,10.87,10.94,10.82,10.84,1900.0,10.7487,10.8179,10.6992,10.719,1900.0
2008-10-15 12:45:00,10.85,10.9,10.8,10.89,2300.0,10.7289,10.7783,10.6794,10.7684,2300.0
2008-10-15 12:50:00,10.89,10.95,10.79,10.84,8400.0,10.7684,10.8278,10.6695,10.719,8400.0
2008-10-15 12:55:00,10.85,10.89,10.81,10.83,1000.0,10.7289,10.7684,10.6893,10.7091,1000.0
2008-10-15 13:00:00,10.82,10.82,10.82,10.82,100.0,10.6992,10.6992,10.6992,10.6992,100.0
2008-10-15 13:05:00,10.77,10.82,10.75,10.76,5200.0,10.6498,10.6992,10.63,10.6399,5200.0
2008-10-15 13:10:00,10.74,10.75,10.74,10.75,300.0,10.6201,10.63,10.6201,10.63,300.0
2008-10-15 13:15:00,10.71,10.72,10.62,10.62,1500.0,10.5904,10.6003,10.5014,10.5014,1500.0
2008-10-15 13:20:00,10.62,10.7,10.62,10.7,4600.0,10.5014,10.5806,10.5014,10.5806,4600.0
2008-10-15 13:25:00,10.67,10.67,10.66,10.67,1300.0,10.5509,10.5509,10.541,10.5509,1300.0
2008-10-15 13:30:00,10.65,10.66,10.65,10.65,500.0,10.5311,10.541,10.5311,10.5311,500.0
2008-10-15 13:35:00,10.62,10.62,10.52,10.53,1000.0,10.5014,10.5014,10.4026,10.4125,1000.0
2008-10-15 13:40:00,10.51,10.52,10.49,10.49,500.0,10.3927,10.4026,10.3729,10.3729,500.0
2008-10-15 13:45:00,10.47,10.47,10.47,10.47,100.0,10.3531,10.3531,10.3531,10.3531,100.0
2008-10-15 13:50:00,10.47,10.47,10.47,10.47,0.0,10.3531,10.3531,10.3531,10.3531,0.0
2008-10-15 13:55:00,10.47,10.47,10.47,10.47,0.0,10.3531,10.3531,10.3531,10.3531,0.0
2008-10-15 14:00:00,10.4,10.42,10.3,10.36,2100.0,10.2839,10.3037,10.185,10.2443,2100.0
2008-10-15 14:05:00,10.3,10.3,10.28,10.28,200.0,10.185,10.185,10.1652,10.1652,200.0
2008-10-15 14:10:00,10.25,10.28,10.24,10.28,600.0,10.1356,10.1652,10.1257,10.1652,600.0
2008-10-15 14:15:00,10.26,10.26,10.26,10.26,300.0,10.1455,10.1455,10.1455,10.1455,300.0
2008-10-15 14:20:00,10.29,10.39,10.28,10.39,1900.0,10.1751,10.274,10.1652,10.274,1900.0
2008-10-15 14:25:00,10.4,10.59,10.4,10.53,1800.0,10.2839,10.4718,10.2839,10.4125,1800.0
2008-10-15 14:30:00,10.51,10.54,10.45,10.51,500.0,10.3927,10.4223,10.3333,10.3927,500.0
2008-10-15 14:35:00,10.49,10.49,10.49,10.49,100.0,10.3729,10.3729,10.3729,10.3729,100.0
2008-10-15 14:40:00,10.53,10.53,10.47,10.53,9000.0,10.4125,10.4125,10.3531,10.4125,9000.0
2008-10-15 14:45:00,10.47,10.47,10.47,10.47,200.0,10.3531,10.3531,10.3531,10.3531,200.0
2008-10-15 14:50:00,10.5,10.5,10.46,10.5,800.0,10.3828,10.3828,10.3432,10.3828,800.0
2008-10-15 14:55:00,10.46,10.46,10.33,10.36,2100.0,10.3432,10.3432,10.2147,10.2443,2100.0
2008-10-15 15:00:00,10.29,10.39,10.25,10.39,1400.0,10.1751,10.274,10.1356,10.274,1400.0
2008-10-15 15:05:00,10.36,10.51,10.35,10.5,1900.0,10.2443,10.3927,10.2345,10.3828,1900.0
2008-10-15 15:10:00,10.5,10.53,10.48,10.5,2500.0,10.3828,10.4125,10.363,10.3828,2500.0
2008-10-15 15:15:00,10.49,10.51,10.32,10.32,3100.0,10.3729,10.3927,10.2048,10.2048,3100.0
2008-10-15 15:20:00,10.37,10.45,10.31,10.45,1200.0,10.2542,10.3333,10.1949,10.3333,1200.0
2008-10-15 15:25:00,10.39,10.39,10.28,10.3,1100.0,10.274,10.274,10.1652,10.185,1100.0
2008-10-15 15:30:00,10.28,10.28,10.19,10.22,1300.0,10.1652,10.1652,10.0762,10.1059,1300.0
2008-10-15 15:35:00,10.19,10.23,10.16,10.23,900.0,10.0762,10.1158,10.0466,10.1158,900.0
2008-10-15 15:40:00,10.21,10.21,10.16,10.19,1500.0,10.096,10.096,10.0466,10.0762,1500.0
2008-10-15 15:45:00,10.19,10.19,10.11,10.17,4300.0,10.0762,10.0762,9.9971,10.0565,4300.0
2008-10-15 15:50:00,10.18,10.36,10.18,10.24,6700.0,10.0664,10.2443,10.0664,10.1257,6700.0
2008-10-15 15:55:00,10.23,10.38,10.05,10.3,20600.0,10.1158,10.2641,9.9378,10.185,20600.0
2008-10-16 09:30:00,10.46,11.34,10.46,10.48,9800.0,10.3432,11.2134,10.3432,10.363,9800.0
2008-10-16 09:35:00,10.47,10.8,10.47,10.8,600.0,10.3531,10.6794,10.3531,10.6794,600.0
2008-10-16 09:40:00,10.8,10.8,10.74,10.77,2600.0,10.6794,10.6794,10.6201,10.6498,2600.0
2008-10-16 09:45:00,10.8,10.95,10.8,10.94,3700.0,10.6794,10.8278,10.6794,10.8179,3700.0
2008-10-16 09:50:00,10.94,10.95,10.83,10.95,900.0,10.8179,10.8278,10.7091,10.8278,900.0
2008-10-16 09:55:00,10.9,10.92,10.9,10.92,200.0,10.7783,10.7981,10.7783,10.7981,200.0
2008-10-16 10:00:00,10.85,10.85,10.82,10.82,600.0,10.7289,10.7289,10.6992,10.6992,600.0
2008-10-16 10:05:00,10.8,10.83,10.79,10.8,700.0,10.6794,10.7091,10.6695,10.6794,700.0
2008-10-16 10:10:00,10.71,10.71,10.56,10.56,2000.0,10.5904,10.5904,10.4421,10.4421,2000.0
2008-10-16 10:15:00,10.5,10.5,10.46,10.46,1300.0,10.3828,10.3828,10.3432,10.3432,1300.0
2008-10-16 10:20:00,10.48,10.55,10.39,10.39,1600.0,10.363,10.4322,10.274,10.274,1600.0
2008-10-16 10:25:00,10.3,10.41,10.19,10.19,2900.0,10.185,10.2938,10.0762,10.0762,2900.0
2008-10-16 10:30:00,10.11,10.14,10.0,10.07,2700.0,9.9971,10.0268,9.8884,9.9576,2700.0
2008-10-16 10:35:00,10.02,10.02,9.83,9.86,3800.0,9.9081,9.9081,9.7203,9.7499,3800.0
2008-10-16 10:40:00,9.86,9.92,9.83,9.92,3700.0,9.7499,9.8093,9.7203,9.8093,3700.0
2008-10-16 10:45:00,9.88,9.9,9.87,9.9,1700.0,9.7697,9.7895,9.7598,9.7895,1700.0
2008-10-16 10:50:00,9.82,9.95,9.82,9.95,4500.0,9.7104,9.8389,9.7104,9.8389,4500.0
2008-10-16 10:55:00,9.91,9.91,9.81,9.81,900.0,9.7994,9.7994,9.7005,9.7005,900.0
2008-10-16 11:00:00,9.83,9.83,9.83,9.83,600.0,9.7203,9.7203,9.7203,9.7203,600.0
2008-10-16 11:05:00,9.89,9.94,9.85,9.93,3900.0,9.7796,9.829,9.74,9.8191,3900.0
2008-10-16 11:10:00,9.91,9.96,9.79,9.92,4000.0,9.7994,9.8488,9.6807,9.8093,4000.0
2008-10-16 11:15:00,9.92,9.96,9.88,9.91,3400.0,9.8093,9.8488,9.7697,9.7994,3400.0
2008-10-16 11:20:00,9.91,9.97,9.85,9.93,3900.0,9.7994,9.8587,9.74,9.8191,3900.0
2008-10-16 11:25:00,10.03,10.07,10.03,10.06,500.0,9.918,9.9576,9.918,9.9477,500.0
2008-10-16 11:30:00,10.06,10.19,10.06,10.12,900.0,9.9477,10.0762,9.9477,10.007,900.0
2008-10-16 11:35:00,10.2,10.2,10.14,10.14,1100.0,10.0861,10.0861,10.0268,10.0268,1100.0
2008-10-16 11:40:00,10.13,10.16,10.09,10.16,2200.0,10.0169,10.0466,9.9774,10.0466,2200.0
2008-10-16 11:45:00,10.2,10.25,10.15,10.15,700.0,10.0861,10.1356,10.0367,10.0367,700.0
2008-10-16 11:50:00,10.15,10.2,10.11,10.14,500.0,10.0367,10.0861,9.9971,10.0268,500.0
2008-10-16 11:55:00,10.14,10.14,10.14,10.14,0.0,10.0268,10.0268,10.0268,10.0268,0.0
2008-10-16 12:00:00,10.11,10.11,10.09,10.1,1200.0,9.9971,9.9971,9.9774,9.9873,1200.0
2008-10-16 12:05:00,10.1,10.1,10.1,10.1,300.0,9.9873,9.9873,9.9873,9.9873,300.0
2008-10-16 12:10:00,10.06,10.3,10.06,10.3,6000.0,9.9477,10.185,9.9477,10.185,6000.0
2008-10-16 12:15:00,10.3,10.3,10.21,10.22,3000.0,10.185,10.185,10.096,10.1059,3000.0
2008-10-16 12:20:00,10.23,10.3,10.23,10.29,3600.0,10.1158,10.185,10.1158,10.1751,3600.0
2008-10-16 12:25:00,10.28,10.28,10.17,10.17,2600.0,10.1652,10.1652,10.0565,10.0565,2600.0
2008-10-16 12:30:00,10.08,10.12,10.01,10.06,4300.0,9.9675,10.007,9.8983,9.9477,4300.0
2008-10-16 12:35:00,10.12,10.13,10.03,10.09,5000.0,10.007,10.0169,9.918,9.9774,5000.0
2008-10-16 12:40:00,10.14,10.2,10.1,10.1,6500.0,10.0268,10.0861,9.9873,9.9873,6500.0
2008-10-16 12:45:00,10.06,10.16,10.02,10.09,4500.0,9.9477,10.0466,9.9081,9.9774,4500.0
2008-10-16 12:50:00,10.1,10.17,10.06,10.15,3200.0,9.9873,10.0565,9.9477,10.0367,3200.0
2008-10-16 12:55:00,10.18,10.19,10.16,10.16,500.0,10.0664,10.0762,10.0466,10.0466,500.0
2008-10-16 13:00:00,10.15,10.3,10.14,10.24,4500.0,10.0367,10.185,10.0268,10.1257,4500.0
2008-10-16 13:05:00,10.23,10.31,10.23,10.25,800.0,10.1158,10.1949,10.1158,10.1356,800.0
2008-10-16 13:10:00,10.26,10.26,10.16,10.2,2700.0,10.1455,10.1455,10.0466,10.0861,2700.0
2008-10-16 13:15:00,10.15,10.26,10.15,10.21,3700.0,10.0367,10.1455,10.0367,10.096,3700.0
2008-10-16 13:20:00,10.21,10.25,10.17,10.17,2700.0,10.096,10.1356,10.0565,10.0565,2700.0
2008-10-16 13:25:00,10.15,10.24,10.15,10.18,5300.0,10.0367,10.1257,10.0367,10.0664,5300.0
2008-10-16 13:30:00,10.17,10.23,10.17,10.2,6600.0,10.0565,10.1158,10.0565,10.0861,6600.0
2008-10-16 13:35:00,10.23,10.23,10.15,10.18,3400.0,10.1158,10.1158,10.0367,10.0664,3400.0
2008-10-16 13:40:00,10.18,10.24,10.16,10.21,5700.0,10.0664,10.1257,10.0466,10.096,5700.0
2008-10-16 13:45:00,10.23,10.29,10.18,10.2,5500.0,10.1158,10.1751,10.0664,10.0861,5500.0
2008-10-16 13:50:00,10.24,10.3,10.17,10.21,7400.0,10.1257,10.185,10.0565,10.096,7400.0
2008-10-16 13:55:00,10.18,10.35,10.18,10.27,3700.0,10.0664,10.2345,10.0664,10.1554,3700.0
2008-10-16 14:00:00,10.28,10.33,10.22,10.23,3700.0,10.1652,10.2147,10.1059,10.1158,3700.0
2008-10-16 14:05:00,10.26,10.28,10.18,10.18,4800.0,10.1455,10.1652,10.0664,10.0664,4800.0
2008-10-16 14:10:00,10.18,10.25,10.14,10.14,4200.0,10.0664,10.1356,10.0268,10.0268,4200.0
2008-10-16 14:15:00,10.13,10.23,10.12,10.21,5000.0,10.0169,10.1158,10.007,10.096,5000.0
2008-10-16 14:20:00,10.18,10.2,10.11,10.11,6500.0,10.0664,10.0861,9.9971,9.9971,6500.0
2008-10-16 14:25:00,10.13,10.13,10.08,10.09,1500.0,10.0169,10.0169,9.9675,9.9774,1500.0
2008-10-16 14:30:00,10.09,10.19,10.09,10.19,2200.0,9.9774,10.0762,9.9774,10.0762,2200.0
2008-10-16 14:35:00,10.23,10.24,10.13,10.17,4200.0,10.1158,10.1257,10.0169,10.0565,4200.0
2008-10-16 14:40:00,10.17,10.17,10.07,10.12,1500.0,10.0565,10.0565,9.9576,10.007,1500.0
2008-10-16 14:45:00,10.12,10.33,10.11,10.29,5800.0,10.007,10.2147,9.9971,10.1751,5800.0
2008-10-16 14:50:00,10.28,10.29,10.24,10.29,2500.0,10.1652,10.1751,10.1257,10.1751,2500.0
2008-10-16 14:55:00,10.28,10.32,10.23,10.23,4000.0,10.1652,10.2048,10.1158,10.1158,4000.0
2008-10-16 15:00:00,10.23,10.35,10.17,10.34,3400.0,10.1158,10.2345,10.0565,10.2246,3400.0
2008-10-16 15:05:00,10.31,10.52,10.3,10.52,6900.0,10.1949,10.4026,10.185,10.4026,6900.0
2008-10-16 15:10:00,10.52,10.61,10.45,10.47,4700.0,10.4026,10.4916,10.3333,10.3531,4700.0
2008-10-16 15:15:00,10.43,10.46,10.42,10.46,1300.0,10.3136,10.3432,10.3037,10.3432,1300.0
2008-10-16 15:20:00,10.46,10.46,10.27,10.33,7400.0,10.3432,10.3432,10.1554,10.2147,7400.0
2008-10-16 15:25:00,10.3,10.34,10.26,10.28,2300.0,10.185,10.2246,10.1455,10.1652,2300.0
2008-10-16 15:30:00,10.32,10.34,10.27,10.27,2000.0,10.2048,10.2246,10.1554,10.1554,2000.0
2008-10-16 15:35:00,10.27,10.37,10.27,10.37,3300.0,10.1554,10.2542,10.1554,10.2542,3300.0
2008-10-16 15:40:00,10.35,10.39,10.32,10.39,5200.0,10.2345,10.274,10.2048,10.274,5200.0
2008-10-16 15:45:00,10.38,10.56,10.38,10.44,6900.0,10.2641,10.4421,10.2641,10.3235,6900.0
2008-10-16 15:50:00,10.44,10.47,10.4,10.44,4300.0,10.3235,10.3531,10.2839,10.3235,4300.0
2008-10-16 15:55:00,10.46,10.46,10.33,10.4,14400.0,10.3432,10.3432,10.2147,10.2839,14400.0
2008-10-17 09:30:00,10.29,10.29,10.03,10.05,35300.0,10.1751,10.1751,9.918,9.9378,35300.0
2008-10-17 09:35:00,10.26,10.3,10.17,10.17,1300.0,10.1455,10.185,10.0565,10.0565,1300.0
2008-10-17 09:40:00,10.2,10.2,10.2,10.2,100.0,10.0861,10.0861,10.0861,10.0861,100.0
2008-10-17 09:45:00,10.2,10.2,10.12,10.12,500.0,10.0861,10.0861,10.007,10.007,500.0
2008-10-17 09:50:00,10.14,10.21,10.13,10.21,1200.0,10.0268,10.096,10.0169,10.096,1200.0
2008-10-17 09:55:00,10.23,10.35,10.23,10.35,3000.0,10.1158,10.2345,10.1158,10.2345,3000.0
2008-10-17 10:00:00,10.4,10.47,10.37,10.47,1900.0,10.2839,10.3531,10.2542,10.3531,1900.0
2008-10-17 10:05:00,10.43,10.43,10.42,10.42,200.0,10.3136,10.3136,10.3037,10.3037,200.0
2008-10-17 10:10:00,10.41,10.43,10.38,10.38,400.0,10.2938,10.3136,10.2641,10.2641,400.0
2008-10-17 10:15:00,10.37,10.49,10.36,10.46,3000.0,10.2542,10.3729,10.2443,10.3432,3000.0
2008-10-17 10:20:00,10.4,10.44,10.36,10.4,5100.0,10.2839,10.3235,10.2443,10.2839,5100.0
2008-10-17 10:25:00,10.44,10.52,10.38,10.51,6100.0,10.3235,10.4026,10.2641,10.3927,6100.0
2008-10-17 10:30:00,10.49,10.5,10.44,10.47,3500.0,10.3729,10.3828,10.3235,10.3531,3500.0
2008-10-17 10:35:00,10.45,10.55,10.43,10.5,5300.0,10.3333,10.4322,10.3136,10.3828,5300.0
2008-10-17 10:40:00,10.49,10.52,10.46,10.5,2400.0,10.3729,10.4026,10.3432,10.3828,2400.0
2008-10-17 10:45:00,10.54,10.63,10.54,10.63,1200.0,10.4223,10.5113,10.4223,10.5113,1200.0
2008-10-17 10:50:00,10.65,10.7,10.64,10.64,800.0,10.5311,10.5806,10.5212,10.5212,800.0
2008-10-17 10:55:00,10.62,10.62,10.6,10.6,400.0,10.5014,10.5014,10.4817,10.4817,400.0
2008-10-17 11:00:00,10.58,10.63,10.49,10.5,4200.0,10.4619,10.5113,10.3729,10.3828,4200.0
2008-10-17 11:05:00,10.56,10.66,10.49,10.5,3900.0,10.4421,10.541,10.3729,10.3828,3900.0
2008-10-17 11:10:00,10.5,10.64,10.48,10.57,6900.0,10.3828,10.5212,10.363,10.452,6900.0
2008-10-17 11:15:00,10.57,10.61,10.47,10.49,9200.0,10.452,10.4916,10.3531,10.3729,9200.0
2008-10-17 11:20:00,10.44,10.48,10.4,10.4,6900.0,10.3235,10.363,10.2839,10.2839,6900.0
2008-10-17 11:25:00,10.4,10.4,10.29,10.29,3600.0,10.2839,10.2839,10.1751,10.1751,3600.0
2008-10-17 11:30:00,10.33,10.38,10.29,10.29,2200.0,10.2147,10.2641,10.1751,10.1751,2200.0
2008-10-17 11:35:00,10.36,10.4,10.29,10.4,4300.0,10.2443,10.2839,10.1751,10.2839,4300.0
2008-10-17 11:40:00,10.44,10.5,10.37,10.49,5200.0,10.3235,10.3828,10.2542,10.3729,5200.0
2008-10-17 11:45:00,10.49,10.49,10.35,10.39,6300.0,10.3729,10.3729,10.2345,10.274,6300.0
2008-10-17 11:50:00,10.44,10.51,10.38,10.48,5000.0,10.3235,10.3927,10.2641,10.363,5000.0
2008-10-17 11:55:00,10.48,10.48,10.38,10.45,4200.0,10.363,10.363,10.2641,10.3333,4200.0
2008-10-17 12:00:00,10.45,10.48,10.35,10.45,4900.0,10.3333,10.363,10.2345,10.3333,4900.0
2008-10-17 12:05:00,10.47,10.48,10.47,10.48,200.0,10.3531,10.363,10.3531,10.363,200.0
2008-10-17 12:10:00,10.44,10.54,10.44,10.45,2200.0,10.3235,10.4223,10.3235,10.3333,2200.0
2008-10-17 12:15:00,10.45,10.46,10.37,10.46,4100.0,10.3333,10.3432,10.2542,10.3432,4100.0
2008-10-17 12:20:00,10.47,10.48,10.39,10.4,4200.0,10.3531,10.363,10.274,10.2839,4200.0
2008-10-17 12:25:00,10.4,10.46,10.39,10.39,5800.0,10.2839,10.3432,10.274,10.274,5800.0
2008-10-17 12:30:00,10.39,10.39,10.39,10.39,100.0,10.274,10.274,10.274,10.274,100.0
2008-10-17 12:35:00,10.38,10.38,10.36,10.36,500.0,10.2641,10.2641,10.2443,10.2443,500.0
2008-10-17 12:40:00,10.33,10.33,10.24,10.24,1700.0,10.2147,10.2147,10.1257,10.1257,1700.0
2008-10-17 12:45:00,10.26,10.26,10.24,10.26,800.0,10.1455,10.1455,10.1257,10.1455,800.0
2008-10-17 12:50:00,10.34,10.41,10.34,10.4,3000.0,10.2246,10.2938,10.2246,10.2839,3000.0
2008-10-17 12:55:00,10.4,10.43,10.33,10.4,5800.0,10.2839,10.3136,10.2147,10.2839,5800.0
2008-10-17 13:00:00,10.4,10.46,10.4,10.43,4900.0,10.2839,10.3432,10.2839,10.3136,4900.0
2008-10-17 13:05:00,10.44,10.47,10.44,10.45,500.0,10.3235,10.3531,10.3235,10.3333,500.0
2008-10-17 13:10:00,10.48,10.48,10.42,10.42,1300.0,10.363,10.363,10.3037,10.3037,1300.0
2008-10-17 13:15:00,10.45,10.45,10.4,10.44,2900.0,10.3333,10.3333,10.2839,10.3235,2900.0
2008-10-17 13:20:00,10.45,10.57,10.44,10.57,1600.0,10.3333,10.452,10.3235,10.452,1600.0
2008-10-17 13:25:00,10.56,10.59,10.56,10.59,400.0,10.4421,10.4718,10.4421,10.4718,400.0
2008-10-17 13:30:00,10.62,10.69,10.55,10.68,1900.0,10.5014,10.5707,10.4322,10.5608,1900.0
2008-10-17 13:35:00,10.69,10.74,10.67,10.74,2600.0,10.5707,10.6201,10.5509,10.6201,2600.0
2008-10-17 13:40:00,10.77,10.83,10.69,10.69,5300.0,10.6498,10.7091,10.5707,10.5707,5300.0
2008-10-17 13:45:00,10.66,10.76,10.66,10.72,2400.0,10.541,10.6399,10.541,10.6003,2400.0
2008-10-17 13:50:00,10.75,10.81,10.75,10.81,500.0,10.63,10.6893,10.63,10.6893,500.0
2008-10-17 13:55:00,10.83,10.83,10.76,10.82,500.0,10.7091,10.7091,10.6399,10.6992,500.0
2008-10-17 14:00:00,10.84,10.9,10.84,10.9,1200.0,10.719,10.7783,10.719,10.7783,1200.0
2008-10-17 14:05:00,10.93,10.96,10.9,10.9,400.0,10.808,10.8377,10.7783,10.7783,400.0
2008-10-17 14:10:00,10.9,10.9,10.87,10.87,500.0,10.7783,10.7783,10.7487,10.7487,500.0
2008-10-17 14:15:00,10.84,10.84,10.8,10.81,1200.0,10.719,10.719,10.6794,10.6893,1200.0
2008-10-17 14:20:00,10.79,10.81,10.76,10.81,1900.0,10.6695,10.6893,10.6399,10.6893,1900.0
2008-10-17 14:25:00,10.81,10.87,10.8,10.87,1300.0,10.6893,10.7487,10.6794,10.7487,1300.0
2008-10-17 14:30:00,10.88,10.94,10.88,10.94,800.0,10.7585,10.8179,10.7585,10.8179,800.0
2008-10-17 14:35:00,10.95,10.95,10.8,10.8,2700.0,10.8278,10.8278,10.6794,10.6794,2700.0
2008-10-17 14:40:00,10.8,10.86,10.75,10.86,2600.0,10.6794,10.7388,10.63,10.7388,2600.0
2008-10-17 14:45:00,10.9,10.95,10.89,10.94,1900.0,10.7783,10.8278,10.7684,10.8179,1900.0
2008-10-17 14:50:00,10.92,10.94,10.87,10.87,300.0,10.7981,10.8179,10.7487,10.7487,300.0
2008-10-17 14:55:00,10.9,10.92,10.9,10.9,400.0,10.7783,10.7981,10.7783,10.7783,400.0
2008-10-17 15:00:00,10.94,10.96,10.9,10.91,3300.0,10.8179,10.8377,10.7783,10.7882,3300.0
2008-10-17 15:05:00,10.92,10.95,10.92,10.95,600.0,10.7981,10.8278,10.7981,10.8278,600.0
2008-10-17 15:10:00,10.86,10.86,10.8,10.8,2600.0,10.7388,10.7388,10.6794,10.6794,2600.0
2008-10-17 15:15:00,10.8,10.81,10.78,10.78,900.0,10.6794,10.6893,10.6597,10.6597,900.0
2008-10-17 15:20:00,10.77,10.79,10.64,10.79,3000.0,10.6498,10.6695,10.5212,10.6695,3000.0
2008-10-17 15:25:00,10.84,10.9,10.82,10.9,900.0,10.719,10.7783,10.6992,10.7783,900.0
2008-10-17 15:30:00,10.93,10.94,10.83,10.9,1100.0,10.808,10.8179,10.7091,10.7783,1100.0
2008-10-17 15:35:00,10.9,10.9,10.69,10.7,1900.0,10.7783,10.7783,10.5707,10.5806,1900.0
2008-10-17 15:40:00,10.79,10.9,10.75,10.89,3100.0,10.6695,10.7783,10.63,10.7684,3100.0
2008-10-17 15:45:00,10.88,10.95,10.84,10.84,1400.0,10.7585,10.8278,10.719,10.719,1400.0
2008-10-17 15:50:00,10.85,10.85,10.68,10.75,3500.0,10.7289,10.7289,10.5608,10.63,3500.0
2008-10-17 15:55:00,10.77,10.77,10.51,10.59,23900.0,10.6498,10.6498,10.3927,10.4718,23900.0
2008-10-20 09:30:00,10.69,10.81,10.69,10.81,6700.0,10.5707,10.6893,10.5707,10.6893,6700.0
2008-10-20 09:35:00,10.81,10.84,10.8,10.8,800.0,10.6893,10.719,10.6794,10.6794,800.0
2008-10-20 09:40:00,10.77,10.79,10.73,10.77,1500.0,10.6498,10.6695,10.6102,10.6498,1500.0
2008-10-20 09:45:00,10.77,10.77,10.76,10.76,300.0,10.6498,10.6498,10.6399,10.6399,300.0
2008-10-20 09:50:00,10.75,10.81,10.75,10.81,500.0,10.63,10.6893,10.63,10.6893,500.0
2008-10-20 09:55:00,10.75,10.79,10.73,10.79,1800.0,10.63,10.6695,10.6102,10.6695,1800.0
2008-10-20 10:00:00,10.82,10.85,10.75,10.75,1800.0,10.6992,10.7289,10.63,10.63,1800.0
2008-10-20 10:05:00,10.75,10.75,10.72,10.75,5100.0,10.63,10.63,10.6003,10.63,5100.0
2008-10-20 10:10:00,10.72,10.72,10.65,10.65,5800.0,10.6003,10.6003,10.5311,10.5311,5800.0
2008-10-20 10:15:00,10.61,10.65,10.6,10.65,2300.0,10.4916,10.5311,10.4817,10.5311,2300.0
2008-10-20 10:20:00,10.65,10.65,10.6,10.6,3200.0,10.5311,10.5311,10.4817,10.4817,3200.0
2008-10-20 10:25:00,10.57,10.6,10.5,10.5,6400.0,10.452,10.4817,10.3828,10.3828,6400.0
2008-10-20 10:30:00,10.5,10.5,10.48,10.48,1600.0,10.3828,10.3828,10.363,10.363,1600.0
2008-10-20 10:35:00,10.42,10.42,10.42,10.42,300.0,10.3037,10.3037,10.3037,10.3037,300.0
2008-10-20 10:40:00,10.42,10.47,10.42,10.47,2300.0,10.3037,10.3531,10.3037,10.3531,2300.0
2008-10-20 10:45:00,10.47,10.48,10.45,10.45,3600.0,10.3531,10.363,10.3333,10.3333,3600.0
2008-10-20 10:50:00,10.47,10.47,10.33,10.35,2700.0,10.3531,10.3531,10.2147,10.2345,2700.0
2008-10-20 10:55:00,10.35,10.37,10.35,10.36,500.0,10.2345,10.2542,10.2345,10.2443,500.0
2008-10-20 11:00:00,10.35,10.43,10.35,10.43,1200.0,10.2345,10.3136,10.2345,10.3136,1200.0
2008-10-20 11:05:00,10.41,10.46,10.4,10.46,1300.0,10.2938,10.3432,10.2839,10.3432,1300.0
2008-10-20 11:10:00,10.4,10.4,10.36,10.36,3400.0,10.2839,10.2839,10.2443,10.2443,3400.0
2008-10-20 11:15:00,10.38,10.44,10.36,10.36,3800.0,10.2641,10.3235,10.2443,10.2443,3800.0
2008-10-20 11:20:00,10.38,10.46,10.38,10.45,4800.0,10.2641,10.3432,10.2641,10.3333,4800.0
2008-10-20 11:25:00,10.39,10.47,10.39,10.47,6800.0,10.274,10.3531,10.274,10.3531,6800.0
2008-10-20 11:30:00,10.45,10.46,10.41,10.45,4700.0,10.3333,10.3432,10.2938,10.3333,4700.0
2008-10-20 11:35:00,10.45,10.46,10.45,10.45,600.0,10.3333,10.3432,10.3333,10.3333,600.0
2008-10-20 11:40:00,10.47,10.5,10.47,10.5,200.0,10.3531,10.3828,10.3531,10.3828,200.0
2008-10-20 11:45:00,10.55,10.63,10.55,10.59,1500.0,10.4322,10.5113,10.4322,10.4718,1500.0
2008-10-20 11:50:00,10.55,10.56,10.5,10.56,3300.0,10.4322,10.4421,10.3828,10.4421,3300.0
2008-10-20 11:55:00,10.57,10.61,10.55,10.57,6700.0,10.452,10.4916,10.4322,10.452,6700.0
2008-10-20 12:00:00,10.56,10.61,10.55,10.55,5000.0,10.4421,10.4916,10.4322,10.4322,5000.0
2008-10-20 12:05:00,10.59,10.61,10.55,10.61,2500.0,10.4718,10.4916,10.4322,10.4916,2500.0
2008-10-20 12:10:00,10.6,10.61,10.6,10.6,6300.0,10.4817,10.4916,10.4817,10.4817,6300.0
2008-10-20 12:15:00,10.62,10.66,10.62,10.66,500.0,10.5014,10.541,10.5014,10.541,500.0
2008-10-20 12:20:00,10.64,10.64,10.64,10.64,300.0,10.5212,10.5212,10.5212,10.5212,300.0
2008-10-20 12:25:00,10.63,10.65,10.62,10.64,1900.0,10.5113,10.5311,10.5014,10.5212,1900.0
2008-10-20 12:30:00,10.61,10.61,10.57,10.59,1400.0,10.4916,10.4916,10.452,10.4718,1400.0
2008-10-20 12:35:00,10.57,10.62,10.56,10.56,7400.0,10.452,10.5014,10.4421,10.4421,7400.0
2008-10-20 12:40:00,10.6,10.61,10.55,10.61,5900.0,10.4817,10.4916,10.4322,10.4916,5900.0
2008-10-20 12:45:00,10.59,10.61,10.52,10.58,5700.0,10.4718,10.4916,10.4026,10.4619,5700.0
2008-10-20 12:50:00,10.55,10.6,10.55,10.59,3100.0,10.4322,10.4817,10.4322,10.4718,3100.0
2008-10-20 12:55:00,10.59,10.65,10.55,10.6,4500.0,10.4718,10.5311,10.4322,10.4817,4500.0
2008-10-20 13:00:00,10.61,10.61,10.56,10.57,6100.0,10.4916,10.4916,10.4421,10.452,6100.0
2008-10-20 13:05:00,10.56,10.6,10.56,10.59,1100.0,10.4421,10.4817,10.4421,10.4718,1100.0
2008-10-20 13:10:00,10.58,10.61,10.58,10.6,1000.0,10.4619,10.4916,10.4619,10.4817,1000.0
2008-10-20 13:15:00,10.61,10.61,10.56,10.6,5600.0,10.4916,10.4916,10.4421,10.4817,5600.0
2008-10-20 13:20:00,10.6,10.6,10.58,10.58,3100.0,10.4817,10.4817,10.4619,10.4619,3100.0
2008-10-20 13:25:00,10.6,10.67,10.6,10.65,2800.0,10.4817,10.5509,10.4817,10.5311,2800.0
2008-10-20 13:30:00,10.66,10.68,10.65,10.65,2800.0,10.541,10.5608,10.5311,10.5311,2800.0
2008-10-20 13:35:00,10.66,10.67,10.64,10.65,2500.0,10.541,10.5509,10.5212,10.5311,2500.0
2008-10-20 13:40:00,10.66,10.66,10.66,10.66,2800.0,10.541,10.541,10.541,10.541,2800.0
2008-10-20 13:45:00,10.66,10.66,10.63,10.66,1700.0,10.541,10.541,10.5113,10.541,1700.0
2008-10-20 13:50:00,10.63,10.63,10.63,10.63,100.0,10.5113,10.5113,10.5113,10.5113,100.0
2008-10-20 13:55:00,10.62,10.65,10.57,10.57,13600.0,10.5014,10.5311,10.452,10.452,13600.0
2008-10-20 14:00:00,10.56,10.56,10.55,10.56,3000.0,10.4421,10.4421,10.4322,10.4421,3000.0
2008-10-20 14:05:00,10.56,10.79,10.56,10.69,9000.0,10.4421,10.6695,10.4421,10.5707,9000.0
2008-10-20 14:10:00,10.68,10.69,10.59,10.59,1300.0,10.5608,10.5707,10.4718,10.4718,1300.0
2008-10-20 14:15:00,10.57,10.59,10.57,10.59,200.0,10.452,10.4718,10.452,10.4718,200.0
2008-10-20 14:20:00,10.6,10.61,10.57,10.57,2400.0,10.4817,10.4916,10.452,10.452,2400.0
2008-10-20 14:25:00,10.57,10.6,10.57,10.58,2100.0,10.452,10.4817,10.452,10.4619,2100.0
2008-10-20 14:30:00,10.59,10.63,10.58,10.63,3200.0,10.4718,10.5113,10.4619,10.5113,3200.0
2008-10-20 14:35:00,10.63,10.64,10.57,10.6,2600.0,10.5113,10.5212,10.452,10.4817,2600.0
2008-10-20 14:40:00,10.6,10.66,10.6,10.63,1300.0,10.4817,10.541,10.4817,10.5113,1300.0
2008-10-20 14:45:00,10.61,10.61,10.56,10.56,800.0,10.4916,10.4916,10.4421,10.4421,800.0
2008-10-20 14:50:00,10.58,10.59,10.5,10.53,81900.0,10.4619,10.4718,10.3828,10.4125,81900.0
2008-10-20 14:55:00,10.55,10.55,10.55,10.55,300.0,10.4322,10.4322,10.4322,10.4322,300.0
2008-10-20 15:00:00,10.56,10.61,10.56,10.61,200.0,10.4421,10.4916,10.4421,10.4916,200.0
2008-10-20 15:05:00,10.6,10.64,10.6,10.61,1600.0,10.4817,10.5212,10.4817,10.4916,1600.0
2008-10-20 15:10:00,10.62,10.65,10.62,10.65,1100.0,10.5014,10.5311,10.5014,10.5311,1100.0
2008-10-20 15:15:00,10.65,10.65,10.62,10.62,1500.0,10.5311,10.5311,10.5014,10.5014,1500.0
2008-10-20 15:20:00,10.65,10.7,10.62,10.64,2600.0,10.5311,10.5806,10.5014,10.5212,2600.0
2008-10-20 15:25:00,10.65,10.66,10.63,10.63,1900.0,10.5311,10.541,10.5113,10.5113,1900.0
2008-10-20 15:30:00,10.63,10.66,10.61,10.63,6600.0,10.5113,10.541,10.4916,10.5113,6600.0
2008-10-20 15:35:00,10.61,10.66,10.61,10.62,7700.0,10.4916,10.541,10.4916,10.5014,7700.0
2008-10-20 15:40:00,10.62,10.69,10.62,10.62,3900.0,10.5014,10.5707,10.5014,10.5014,3900.0
2008-10-20 15:45:00,10.64,10.64,10.62,10.62,2500.0,10.5212,10.5212,10.5014,10.5014,2500.0
2008-10-20 15:50:00,10.63,10.7,10.62,10.64,17800.0,10.5113,10.5806,10.5014,10.5212,17800.0
2008-10-20 15:55:00,10.66,10.66,10.59,10.6,11200.0,10.541,10.541,10.4718,10.4817,11200.0
2008-10-21 09:30:00,10.44,10.95,10.44,10.69,5500.0,10.3235,10.8278,10.3235,10.5707,5500.0
2008-10-21 09:35:00,10.69,10.75,10.63,10.63,103400.0,10.5707,10.63,10.5113,10.5113,103400.0
2008-10-21 09:40:00,10.68,10.84,10.66,10.73,1300.0,10.5608,10.719,10.541,10.6102,1300.0
2008-10-21 09:45:00,10.78,10.78,10.7,10.7,3500.0,10.6597,10.6597,10.5806,10.5806,3500.0
2008-10-21 09:50:00,10.7,10.74,10.7,10.72,2500.0,10.5806,10.6201,10.5806,10.6003,2500.0
2008-10-21 09:55:00,10.72,10.72,10.7,10.71,900.0,10.6003,10.6003,10.5806,10.5904,900.0
2008-10-21 10:00:00,10.71,10.75,10.71,10.75,2200.0,10.5904,10.63,10.5904,10.63,2200.0
2008-10-21 10:05:00,10.76,10.85,10.75,10.85,4300.0,10.6399,10.7289,10.63,10.7289,4300.0
2008-10-21 10:10:00,10.81,10.81,10.72,10.74,6000.0,10.6893,10.6893,10.6003,10.6201,6000.0
2008-10-21 10:15:00,10.75,10.76,10.67,10.69,6800.0,10.63,10.6399,10.5509,10.5707,6800.0
2008-10-21 10:20:00,10.67,10.71,10.67,10.67,600.0,10.5509,10.5904,10.5509,10.5509,600.0
2008-10-21 10:25:00,10.67,10.69,10.58,10.58,1500.0,10.5509,10.5707,10.4619,10.4619,1500.0
2008-10-21 10:30:00,10.6,10.61,10.45,10.53,1900.0,10.4817,10.4916,10.3333,10.4125,1900.0
2008-10-21 10:35:00,10.48,10.53,10.44,10.52,900.0,10.363,10.4125,10.3235,10.4026,900.0
2008-10-21 10:40:00,10.46,10.51,10.44,10.51,800.0,10.3432,10.3927,10.3235,10.3927,800.0
2008-10-21 10:45:00,10.47,10.52,10.46,10.49,700.0,10.3531,10.4026,10.3432,10.3729,700.0
2008-10-21 10:50:00,10.46,10.53,10.36,10.36,4800.0,10.3432,10.4125,10.2443,10.2443,4800.0
2008-10-21 10:55:00,10.38,10.38,10.25,10.25,3800.0,10.2641,10.2641,10.1356,10.1356,3800.0
2008-10-21 11:00:00,10.26,10.32,10.25,10.28,4400.0,10.1455,10.2048,10.1356,10.1652,4400.0
2008-10-21 11:05:00,10.31,10.33,10.26,10.31,600.0,10.1949,10.2147,10.1455,10.1949,600.0
2008-10-21 11:10:00,10.26,10.29,10.25,10.27,700.0,10.1455,10.1751,10.1356,10.1554,700.0
2008-10-21 11:15:00,10.25,10.3,10.25,10.25,1200.0,10.1356,10.185,10.1356,10.1356,1200.0
2008-10-21 11:20:00,10.25,10.25,10.18,10.18,1300.0,10.1356,10.1356,10.0664,10.0664,1300.0
2008-10-21 11:25:00,10.19,10.23,10.16,10.16,600.0,10.0762,10.1158,10.0466,10.0466,600.0
2008-10-21 11:30:00,10.15,10.24,10.15,10.23,8100.0,10.0367,10.1257,10.0367,10.1158,8100.0
2008-10-21 11:35:00,10.24,10.28,10.24,10.28,800.0,10.1257,10.1652,10.1257,10.1652,800.0
2008-10-21 11:40:00,10.31,10.31,10.29,10.29,800.0,10.1949,10.1949,10.1751,10.1751,800.0
2008-10-21 11:45:00,10.26,10.26,10.22,10.25,3800.0,10.1455,10.1455,10.1059,10.1356,3800.0
2008-10-21 11:50:00,10.24,10.24,10.18,10.19,700.0,10.1257,10.1257,10.0664,10.0762,700.0
2008-10-21 11:55:00,10.18,10.19,10.06,10.06,1300.0,10.0664,10.0762,9.9477,9.9477,1300.0
2008-10-21 12:00:00,10.11,10.13,9.98,10.0,5000.0,9.9971,10.0169,9.8686,9.8884,5000.0
2008-10-21 12:05:00,10.0,10.0,9.93,10.0,3000.0,9.8884,9.8884,9.8191,9.8884,3000.0
2008-10-21 12:10:00,10.0,10.0,9.96,9.96,2700.0,9.8884,9.8884,9.8488,9.8488,2700.0
2008-10-21 12:15:00,9.98,9.98,9.84,9.87,3300.0,9.8686,9.8686,9.7302,9.7598,3300.0
2008-10-21 12:20:00,9.87,9.96,9.87,9.92,3800.0,9.7598,9.8488,9.7598,9.8093,3800.0
2008-10-21 12:25:00,9.94,9.96,9.94,9.96,200.0,9.829,9.8488,9.829,9.8488,200.0
2008-10-21 12:30:00,9.96,10.04,9.96,10.0,3400.0,9.8488,9.9279,9.8488,9.8884,3400.0
2008-10-21 12:35:00,9.99,10.0,9.99,10.0,800.0,9.8785,9.8884,9.8785,9.8884,800.0
2008-10-21 12:40:00,10.05,10.05,10.05,10.05,100.0,9.9378,9.9378,9.9378,9.9378,100.0
2008-10-21 12:45:00,10.06,10.06,10.01,10.01,800.0,9.9477,9.9477,9.8983,9.8983,800.0
2008-10-21 12:50:00,10.01,10.05,10.01,10.01,900.0,9.8983,9.9378,9.8983,9.8983,900.0
2008-10-21 12:55:00,10.0,10.03,9.98,9.98,1300.0,9.8884,9.918,9.8686,9.8686,1300.0
2008-10-21 13:00:00,9.99,10.04,9.99,10.04,700.0,9.8785,9.9279,9.8785,9.9279,700.0
2008-10-21 13:05:00,10.04,10.09,10.04,10.08,500.0,9.9279,9.9774,9.9279,9.9675,500.0
2008-10-21 13:10:00,10.09,10.09,10.09,10.09,100.0,9.9774,9.9774,9.9774,9.9774,100.0
2008-10-21 13:15:00,10.09,10.12,10.09,10.12,400.0,9.9774,10.007,9.9774,10.007,400.0
2008-10-21 13:20:00,10.12,10.22,10.12,10.17,900.0,10.007,10.1059,10.007,10.0565,900.0
2008-10-21 13:25:00,10.13,10.16,10.13,10.14,400.0,10.0169,10.0466,10.0169,10.0268,400.0
2008-10-21 13:30:00,10.15,10.19,10.15,10.19,300.0,10.0367,10.0762,10.0367,10.0762,300.0
2008-10-21 13:35:00,10.18,10.22,10.18,10.2,1000.0,10.0664,10.1059,10.0664,10.0861,1000.0
2008-10-21 13:40:00,10.17,10.29,10.17,10.27,1300.0,10.0565,10.1751,10.0565,10.1554,1300.0
2008-10-21 13:45:00,10.27,10.27,10.23,10.23,900.0,10.1554,10.1554,10.1158,10.1158,900.0
2008-10-21 13:50:00,10.2,10.2,10.18,10.18,1000.0,10.0861,10.0861,10.0664,10.0664,1000.0
2008-10-21 13:55:00,10.16,10.16,10.14,10.15,700.0,10.0466,10.0466,10.0268,10.0367,700.0
2008-10-21 14:00:00,10.16,10.22,10.16,10.21,2600.0,10.0466,10.1059,10.0466,10.096,2600.0
2008-10-21 14:05:00,10.21,10.21,10.14,10.14,600.0,10.096,10.096,10.0268,10.0268,600.0
2008-10-21 14:10:00,10.15,10.16,10.15,10.16,200.0,10.0367,10.0466,10.0367,10.0466,200.0
2008-10-21 14:15:00,10.16,10.26,10.16,10.25,1500.0,10.0466,10.1455,10.0466,10.1356,1500.0
2008-10-21 14:20:00,10.25,10.31,10.25,10.29,1200.0,10.1356,10.1949,10.1356,10.1751,1200.0
2008-10-21 14:25:00,10.26,10.31,10.26,10.28,1000.0,10.1455,10.1949,10.1455,10.1652,1000.0
2008-10-21 14:30:00,10.27,10.32,10.22,10.22,1000.0,10.1554,10.2048,10.1059,10.1059,1000.0
2008-10-21 14:35:00,10.25,10.32,10.24,10.3,3800.0,10.1356,10.2048,10.1257,10.185,3800.0
2008-10-21 14:40:00,10.3,10.35,10.3,10.34,1900.0,10.185,10.2345,10.185,10.2246,1900.0
2008-10-21 14:45:00,10.33,10.36,10.3,10.31,1700.0,10.2147,10.2443,10.185,10.1949,1700.0
2008-10-21 14:50:00,10.31,10.33,10.31,10.32,300.0,10.1949,10.2147,10.1949,10.2048,300.0
2008-10-21 14:55:00,10.33,10.37,10.32,10.35,1800.0,10.2147,10.2542,10.2048,10.2345,1800.0
2008-10-21 15:00:00,10.36,10.36,10.32,10.33,1700.0,10.2443,10.2443,10.2048,10.2147,1700.0
2008-10-21 15:05:00,10.36,10.36,10.26,10.26,1800.0,10.2443,10.2443,10.1455,10.1455,1800.0
2008-10-21 15:10:00,10.25,10.32,10.23,10.29,600.0,10.1356,10.2048,10.1158,10.1751,600.0
2008-10-21 15:15:00,10.21,10.21,10.18,10.21,700.0,10.096,10.096,10.0664,10.096,700.0
2008-10-21 15:20:00,10.18,10.18,10.03,10.16,1500.0,10.0664,10.0664,9.918,10.0466,1500.0
2008-10-21 15:25:00,10.15,10.17,10.13,10.16,500.0,10.0367,10.0565,10.0169,10.0466,500.0
2008-10-21 15:30:00,10.16,10.17,10.09,10.13,1600.0,10.0466,10.0565,9.9774,10.0169,1600.0
2008-10-21 15:35:00,10.13,10.18,10.1,10.18,5600.0,10.0169,10.0664,9.9873,10.0664,5600.0
2008-10-21 15:40:00,10.19,10.27,10.17,10.17,4800.0,10.0762,10.1554,10.0565,10.0565,4800.0
2008-10-21 15:45:00,10.16,10.26,10.16,10.18,6400.0,10.0466,10.1455,10.0466,10.0664,6400.0
2008-10-21 15:50:00,10.2,10.3,10.19,10.23,14300.0,10.0861,10.185,10.0762,10.1158,14300.0
2008-10-21 15:55:00,10.23,10.25,10.19,10.25,11200.0,10.1158,10.1356,10.0762,10.1356,11200.0
2008-10-22 09:30:00,9.97,10.87,9.97,10.87,2700.0,9.8587,10.7487,9.8587,10.7487,2700.0
2008-10-22 09:35:00,10.71,10.71,10.36,10.51,1200.0,10.5904,10.5904,10.2443,10.3927,1200.0
2008-10-22 09:40:00,10.54,10.54,10.27,10.27,10500.0,10.4223,10.4223,10.1554,10.1554,10500.0
2008-10-22 09:45:00,10.3,10.31,9.91,9.93,9400.0,10.185,10.1949,9.7994,9.8191,9400.0
2008-10-22 09:50:00,9.95,9.99,9.83,9.98,3300.0,9.8389,9.8785,9.7203,9.8686,3300.0
2008-10-22 09:55:00,10.0,10.09,9.99,10.09,1300.0,9.8884,9.9774,9.8785,9.9774,1300.0
2008-10-22 10:00:00,10.08,10.08,9.9,9.91,1800.0,9.9675,9.9675,9.7895,9.7994,1800.0
2008-10-22 10:05:00,9.98,10.0,9.95,9.95,900.0,9.8686,9.8884,9.8389,9.8389,900.0
2008-10-22 10:10:00,9.98,10.08,9.98,10.05,1600.0,9.8686,9.9675,9.8686,9.9378,1600.0
2008-10-22 10:15:00,10.1,10.11,10.07,10.08,700.0,9.9873,9.9971,9.9576,9.9675,700.0
2008-10-22 10:20:00,10.09,10.11,10.07,10.07,400.0,9.9774,9.9971,9.9576,9.9576,400.0
2008-10-22 10:25:00,10.05,10.05,10.0,10.03,1000.0,9.9378,9.9378,9.8884,9.918,1000.0
2008-10-22 10:30:00,10.02,10.02,9.98,9.98,400.0,9.9081,9.9081,9.8686,9.8686,400.0
2008-10-22 10:35:00,10.01,10.01,9.93,9.94,1700.0,9.8983,9.8983,9.8191,9.829,1700.0
2008-10-22 10:40:00,9.95,10.02,9.95,10.02,1200.0,9.8389,9.9081,9.8389,9.9081,1200.0
2008-10-22 10:45:00,10.0,10.1,10.0,10.1,1000.0,9.8884,9.9873,9.8884,9.9873,1000.0
2008-10-22 10:50:00,10.1,10.11,10.02,10.03,31700.0,9.9873,9.9971,9.9081,9.918,31700.0
2008-10-22 10:55:00,10.0,10.01,9.98,10.0,1200.0,9.8884,9.8983,9.8686,9.8884,1200.0
2008-10-22 11:00:00,10.0,10.0,9.87,9.88,1700.0,9.8884,9.8884,9.7598,9.7697,1700.0
2008-10-22 11:05:00,9.88,9.88,9.79,9.8,14000.0,9.7697,9.7697,9.6807,9.6906,14000.0
2008-10-22 11:10:00,9.85,9.88,9.85,9.87,700.0,9.74,9.7697,9.74,9.7598,700.0
2008-10-22 11:15:00,9.88,9.97,9.88,9.95,4900.0,9.7697,9.8587,9.7697,9.8389,4900.0
2008-10-22 11:20:00,9.97,9.98,9.96,9.98,700.0,9.8587,9.8686,9.8488,9.8686,700.0
2008-10-22 11:25:00,9.97,9.97,9.85,9.88,1400.0,9.8587,9.8587,9.74,9.7697,1400.0
2008-10-22 11:30:00,9.88,9.88,9.88,9.88,300.0,9.7697,9.7697,9.7697,9.7697,300.0
2008-10-22 11:35:00,9.88,9.94,9.85,9.94,4200.0,9.7697,9.829,9.74,9.829,4200.0
2008-10-22 11:40:00,9.94,9.94,9.94,9.94,700.0,9.829,9.829,9.829,9.829,700.0
2008-10-22 11:45:00,9.95,10.0,9.95,9.98,1400.0,9.8389,9.8884,9.8389,9.8686,1400.0
2008-10-22 11:50:00,9.96,9.96,9.85,9.85,1300.0,9.8488,9.8488,9.74,9.74,1300.0
2008-10-22 11:55:00,9.86,9.87,9.84,9.84,500.0,9.7499,9.7598,9.7302,9.7302,500.0
2008-10-22 12:00:00,9.84,9.84,9.83,9.83,200.0,9.7302,9.7302,9.7203,9.7203,200.0
2008-10-22 12:05:00,9.83,9.83,9.83,9.83,0.0,9.7203,9.7203,9.7203,9.7203,0.0
2008-10-22 12:10:00,9.82,9.82,9.74,9.74,5500.0,9.7104,9.7104,9.6313,9.6313,5500.0
2008-10-22 12:15:00,9.72,9.75,9.72,9.74,7200.0,9.6115,9.6412,9.6115,9.6313,7200.0
2008-10-22 12:20:00,9.76,9.79,9.74,9.79,700.0,9.651,9.6807,9.6313,9.6807,700.0
2008-10-22 12:25:00,9.8,9.86,9.8,9.86,600.0,9.6906,9.7499,9.6906,9.7499,600.0
2008-10-22 12:30:00,9.85,9.85,9.84,9.84,200.0,9.74,9.74,9.7302,9.7302,200.0
2008-10-22 12:35:00,9.84,9.84,9.81,9.81,400.0,9.7302,9.7302,9.7005,9.7005,400.0
2008-10-22 12:40:00,9.81,9.81,9.81,9.81,0.0,9.7005,9.7005,9.7005,9.7005,0.0
2008-10-22 12:45:00,9.81,9.81,9.78,9.78,500.0,9.7005,9.7005,9.6708,9.6708,500.0
2008-10-22 12:50:00,9.76,9.78,9.76,9.76,300.0,9.651,9.6708,9.651,9.651,300.0
2008-10-22 12:55:00,9.76,9.78,9.76,9.77,600.0,9.651,9.6708,9.651,9.6609,600.0
2008-10-22 13:00:00,9.77,9.77,9.77,9.77,600.0,9.6609,9.6609,9.6609,9.6609,600.0
2008-10-22 13:05:00,9.76,9.78,9.76,9.76,1300.0,9.651,9.6708,9.651,9.651,1300.0
2008-10-22 13:10:00,9.75,9.75,9.75,9.75,100.0,9.6412,9.6412,9.6412,9.6412,100.0
2008-10-22 13:15:00,9.71,9.71,9.66,9.66,400.0,9.6016,9.6016,9.5522,9.5522,400.0
2008-10-22 13:20:00,9.65,9.65,9.63,9.63,1200.0,9.5423,9.5423,9.5225,9.5225,1200.0
2008-10-22 13:25:00,9.61,9.61,9.6,9.6,300.0,9.5027,9.5027,9.4928,9.4928,300.0
2008-10-22 13:30:00,9.59,9.61,9.58,9.58,700.0,9.4829,9.5027,9.4731,9.4731,700.0
2008-10-22 13:35:00,9.59,9.6,9.58,9.6,900.0,9.4829,9.4928,9.4731,9.4928,900.0
2008-10-22 13:40:00,9.6,9.64,9.6,9.64,1600.0,9.4928,9.5324,9.4928,9.5324,1600.0
2008-10-22 13:45:00,9.66,9.69,9.65,9.69,1300.0,9.5522,9.5818,9.5423,9.5818,1300.0
2008-10-22 13:50:00,9.64,9.64,9.55,9.57,800.0,9.5324,9.5324,9.4434,9.4632,800.0
2008-10-22 13:55:00,9.59,9.64,9.59,9.63,1100.0,9.4829,9.5324,9.4829,9.5225,1100.0
2008-10-22 14:00:00,9.62,9.62,9.58,9.59,1000.0,9.5126,9.5126,9.4731,9.4829,1000.0
2008-10-22 14:05:00,9.6,9.6,9.58,9.58,1300.0,9.4928,9.4928,9.4731,9.4731,1300.0
2008-10-22 14:10:00,9.56,9.61,9.56,9.61,1400.0,9.4533,9.5027,9.4533,9.5027,1400.0
2008-10-22 14:15:00,9.6,9.62,9.59,9.62,1100.0,9.4928,9.5126,9.4829,9.5126,1100.0
2008-10-22 14:20:00,9.61,9.83,9.61,9.73,6000.0,9.5027,9.7203,9.5027,9.6214,6000.0
2008-10-22 14:25:00,9.73,9.76,9.7,9.76,1200.0,9.6214,9.651,9.5917,9.651,1200.0
2008-10-22 14:30:00,9.72,9.72,9.68,9.7,1600.0,9.6115,9.6115,9.5719,9.5917,1600.0
2008-10-22 14:35:00,9.68,9.68,9.67,9.67,300.0,9.5719,9.5719,9.5621,9.5621,300.0
2008-10-22 14:40:00,9.64,9.64,9.61,9.62,500.0,9.5324,9.5324,9.5027,9.5126,500.0
2008-10-22 14:45:00,9.63,9.63,9.62,9.63,7700.0,9.5225,9.5225,9.5126,9.5225,7700.0
2008-10-22 14:50:00,9.64,9.64,9.57,9.57,900.0,9.5324,9.5324,9.4632,9.4632,900.0
2008-10-22 14:55:00,9.58,9.58,9.56,9.56,300.0,9.4731,9.4731,9.4533,9.4533,300.0
2008-10-22 15:00:00,9.59,9.59,9.59,9.59,500.0,9.4829,9.4829,9.4829,9.4829,500.0
2008-10-22 15:05:00,9.61,9.61,9.58,9.58,600.0,9.5027,9.5027,9.4731,9.4731,600.0
2008-10-22 15:10:00,9.6,9.6,9.57,9.57,800.0,9.4928,9.4928,9.4632,9.4632,800.0
2008-10-22 15:15:00,9.52,9.52,9.49,9.49,1300.0,9.4137,9.4137,9.3841,9.3841,1300.0
2008-10-22 15:20:00,9.49,9.49,9.49,9.49,100.0,9.3841,9.3841,9.3841,9.3841,100.0
2008-10-22 15:25:00,9.52,9.56,9.44,9.44,2100.0,9.4137,9.4533,9.3346,9.3346,2100.0
2008-10-22 15:30:00,9.44,9.44,9.33,9.44,2700.0,9.3346,9.3346,9.2258,9.3346,2700.0
2008-10-22 15:35:00,9.41,9.41,9.15,9.16,8100.0,9.305,9.305,9.0479,9.0577,8100.0
2008-10-22 15:40:00,9.16,9.25,8.95,9.23,16900.0,9.0577,9.1467,8.8501,9.127,16900.0
2008-10-22 15:45:00,9.23,9.34,9.16,9.34,6700.0,9.127,9.2357,9.0577,9.2357,6700.0
2008-10-22 15:50:00,9.34,9.54,9.34,9.45,16400.0,9.2357,9.4335,9.2357,9.3445,16400.0
2008-10-22 15:55:00,9.47,9.48,9.33,9.38,14700.0,9.3643,9.3742,9.2258,9.2753,14700.0
2008-10-23 09:30:00,9.41,9.41,9.04,9.24,900.0,9.305,9.305,8.9391,9.1369,900.0
2008-10-23 09:35:00,9.24,9.27,9.24,9.27,500.0,9.1369,9.1665,9.1369,9.1665,500.0
2008-10-23 09:40:00,9.23,9.24,9.03,9.03,1200.0,9.127,9.1369,8.9292,8.9292,1200.0
2008-10-23 09:45:00,9.04,9.07,9.0,9.04,800.0,8.9391,8.9687,8.8995,8.9391,800.0
2008-10-23 09:50:00,9.01,9.06,8.96,9.06,1700.0,8.9094,8.9589,8.86,8.9589,1700.0
2008-10-23 09:55:00,9.08,9.12,9.02,9.07,1500.0,8.9786,9.0182,8.9193,8.9687,1500.0
2008-10-23 10:00:00,9.09,9.09,9.07,9.09,2200.0,8.9885,8.9885,8.9687,8.9885,2200.0
2008-10-23 10:05:00,9.09,9.12,9.09,9.09,800.0,8.9885,9.0182,8.9885,8.9885,800.0
2008-10-23 10:10:00,9.09,9.09,9.08,9.08,2200.0,8.9885,8.9885,8.9786,8.9786,2200.0
2008-10-23 10:15:00,9.04,9.05,9.04,9.05,500.0,8.9391,8.949,8.9391,8.949,500.0
2008-10-23 10:20:00,9.05,9.05,9.02,9.02,900.0,8.949,8.949,8.9193,8.9193,900.0
2008-10-23 10:25:00,9.02,9.03,9.01,9.01,2900.0,8.9193,8.9292,8.9094,8.9094,2900.0
2008-10-23 10:30:00,9.04,9.05,9.02,9.03,1600.0,8.9391,8.949,8.9193,8.9292,1600.0
2008-10-23 10:35:00,9.02,9.02,9.02,9.02,200.0,8.9193,8.9193,8.9193,8.9193,200.0
2008-10-23 10:40:00,9.04,9.09,9.04,9.09,3700.0,8.9391,8.9885,8.9391,8.9885,3700.0
2008-10-23 10:45:00,9.09,9.12,9.09,9.11,2800.0,8.9885,9.0182,8.9885,9.0083,2800.0
2008-10-23 10:50:00,9.11,9.12,9.11,9.11,700.0,9.0083,9.0182,9.0083,9.0083,700.0
2008-10-23 10:55:00,9.12,9.12,9.11,9.12,800.0,9.0182,9.0182,9.0083,9.0182,800.0
2008-10-23 11:00:00,9.11,9.14,9.09,9.1,3300.0,9.0083,9.038,8.9885,8.9984,3300.0
2008-10-23 11:05:00,9.08,9.11,9.08,9.11,300.0,8.9786,9.0083,8.9786,9.0083,300.0
2008-10-23 11:10:00,9.12,9.14,9.12,9.14,800.0,9.0182,9.038,9.0182,9.038,800.0
2008-10-23 11:15:00,9.14,9.14,9.1,9.1,1500.0,9.038,9.038,8.9984,8.9984,1500.0
2008-10-23 11:20:00,9.1,9.12,9.1,9.12,400.0,8.9984,9.0182,8.9984,9.0182,400.0
2008-10-23 11:25:00,9.11,9.11,9.11,9.11,100.0,9.0083,9.0083,9.0083,9.0083,100.0
2008-10-23 11:30:00,9.12,9.12,9.12,9.12,100.0,9.0182,9.0182,9.0182,9.0182,100.0
2008-10-23 11:35:00,9.12,9.12,9.11,9.12,1300.0,9.0182,9.0182,9.0083,9.0182,1300.0
2008-10-23 11:40:00,9.11,9.11,9.08,9.08,1700.0,9.0083,9.0083,8.9786,8.9786,1700.0
2008-10-23 11:45:00,9.1,9.1,9.08,9.08,1100.0,8.9984,8.9984,8.9786,8.9786,1100.0
2008-10-23 11:50:00,9.08,9.1,9.08,9.1,2100.0,8.9786,8.9984,8.9786,8.9984,2100.0
2008-10-23 11:55:00,9.1,9.11,9.08,9.1,500.0,8.9984,9.0083,8.9786,8.9984,500.0
2008-10-23 12:00:00,9.1,9.1,9.06,9.06,400.0,8.9984,8.9984,8.9589,8.9589,400.0
2008-10-23 12:05:00,9.05,9.05,9.05,9.05,800.0,8.949,8.949,8.949,8.949,800.0
2008-10-23 12:10:00,9.05,9.05,9.01,9.02,2400.0,8.949,8.949,8.9094,8.9193,2400.0
2008-10-23 12:15:00,9.02,9.05,8.99,9.0,20600.0,8.9193,8.949,8.8896,8.8995,20600.0
2008-10-23 12:20:00,8.99,9.0,8.94,8.94,2800.0,8.8896,8.8995,8.8402,8.8402,2800.0
2008-10-23 12:25:00,8.9,8.9,8.82,8.82,1100.0,8.8006,8.8006,8.7215,8.7215,1100.0
2008-10-23 12:30:00,8.82,8.88,8.82,8.83,1800.0,8.7215,8.7809,8.7215,8.7314,1800.0
2008-10-23 12:35:00,8.85,8.87,8.8,8.8,3000.0,8.7512,8.771,8.7018,8.7018,3000.0
2008-10-23 12:40:00,8.76,8.76,8.68,8.74,1700.0,8.6622,8.6622,8.5831,8.6424,1700.0
2008-10-23 12:45:00,8.77,8.82,8.77,8.82,2800.0,8.6721,8.7215,8.6721,8.7215,2800.0
2008-10-23 12:50:00,8.81,8.83,8.81,8.83,200.0,8.7117,8.7314,8.7117,8.7314,200.0
2008-10-23 12:55:00,8.82,8.82,8.75,8.75,1300.0,8.7215,8.7215,8.6523,8.6523,1300.0
2008-10-23 13:00:00,8.75,8.75,8.69,8.7,1200.0,8.6523,8.6523,8.593,8.6029,1200.0
2008-10-23 13:05:00,8.68,8.71,8.66,8.71,700.0,8.5831,8.6128,8.5633,8.6128,700.0
2008-10-23 13:10:00,8.69,8.71,8.64,8.66,2600.0,8.593,8.6128,8.5435,8.5633,2600.0
2008-10-23 13:15:00,8.66,8.69,8.66,8.68,1200.0,8.5633,8.593,8.5633,8.5831,1200.0
2008-10-23 13:20:00,8.66,8.66,8.65,8.65,2000.0,8.5633,8.5633,8.5534,8.5534,2000.0
2008-10-23 13:25:00,8.62,8.62,8.6,8.6,1100.0,8.5238,8.5238,8.504,8.504,1100.0
2008-10-23 13:30:00,8.59,8.59,8.52,8.52,1100.0,8.4941,8.4941,8.4249,8.4249,1100.0
2008-10-23 13:35:00,8.53,8.62,8.51,8.6,2400.0,8.4348,8.5238,8.415,8.504,2400.0
2008-10-23 13:40:00,8.6,8.62,8.6,8.6,1500.0,8.504,8.5238,8.504,8.504,1500.0
2008-10-23 13:45:00,8.55,8.61,8.54,8.56,4600.0,8.4546,8.5139,8.4447,8.4644,4600.0
2008-10-23 13:50:00,8.56,8.61,8.56,8.59,2600.0,8.4644,8.5139,8.4644,8.4941,2600.0
2008-10-23 13:55:00,8.61,8.61,8.55,8.55,1900.0,8.5139,8.5139,8.4546,8.4546,1900.0
2008-10-23 14:00:00,8.55,8.56,8.5,8.51,3500.0,8.4546,8.4644,8.4051,8.415,3500.0
2008-10-23 14:05:00,8.48,8.48,8.45,8.48,2400.0,8.3853,8.3853,8.3557,8.3853,2400.0
2008-10-23 14:10:00,8.46,8.46,8.4,8.4,1100.0,8.3656,8.3656,8.3062,8.3062,1100.0
2008-10-23 14:15:00,8.45,8.46,8.41,8.45,2800.0,8.3557,8.3656,8.3161,8.3557,2800.0
2008-10-23 14:20:00,8.45,8.47,8.45,8.47,3600.0,8.3557,8.3754,8.3557,8.3754,3600.0
2008-10-23 14:25:00,8.47,8.63,8.47,8.62,4700.0,8.3754,8.5337,8.3754,8.5238,4700.0
2008-10-23 14:30:00,8.63,8.73,8.63,8.66,2400.0,8.5337,8.6325,8.5337,8.5633,2400.0
2008-10-23 14:35:00,8.65,8.76,8.65,8.76,1300.0,8.5534,8.6622,8.5534,8.6622,1300.0
2008-10-23 14:40:00,8.77,8.83,8.77,8.8,6900.0,8.6721,8.7314,8.6721,8.7018,6900.0
2008-10-23 14:45:00,8.81,8.88,8.76,8.76,6900.0,8.7117,8.7809,8.6622,8.6622,6900.0
2008-10-23 14:50:00,8.77,8.83,8.77,8.8,4800.0,8.6721,8.7314,8.6721,8.7018,4800.0
2008-10-23 14:55:00,8.8,8.81,8.75,8.79,9500.0,8.7018,8.7117,8.6523,8.6919,9500.0
2008-10-23 15:00:00,8.76,8.8,8.75,8.8,3000.0,8.6622,8.7018,8.6523,8.7018,3000.0
2008-10-23 15:05:00,8.8,8.87,8.8,8.87,6300.0,8.7018,8.771,8.7018,8.771,6300.0
2008-10-23 15:10:00,8.87,9.03,8.87,9.03,5000.0,8.771,8.9292,8.771,8.9292,5000.0
2008-10-23 15:15:00,9.02,9.02,8.89,8.9,4100.0,8.9193,8.9193,8.7908,8.8006,4100.0
2008-10-23 15:20:00,8.91,9.04,8.9,9.0,2400.0,8.8105,8.9391,8.8006,8.8995,2400.0
2008-10-23 15:25:00,8.98,9.0,8.94,9.0,1500.0,8.8798,8.8995,8.8402,8.8995,1500.0
2008-10-23 15:30:00,9.0,9.07,9.0,9.03,10200.0,8.8995,8.9687,8.8995,8.9292,10200.0
2008-10-23 15:35:00,9.02,9.05,9.0,9.0,3800.0,8.9193,8.949,8.8995,8.8995,3800.0
2008-10-23 15:40:00,9.0,9.17,9.0,9.14,6700.0,8.8995,9.0676,8.8995,9.038,6700.0
2008-10-23 15:45:00,9.14,9.23,9.09,9.2,6400.0,9.038,9.127,8.9885,9.0973,6400.0
2008-10-23 15:50:00,9.19,9.26,9.15,9.25,6200.0,9.0874,9.1566,9.0479,9.1467,6200.0
2008-10-23 15:55:00,9.25,9.33,9.25,9.32,15400.0,9.1467,9.2258,9.1467,9.216,15400.0
2008-10-24 09:30:00,8.57,9.42,8.57,9.42,3100.0,8.4743,9.3148,8.4743,9.3148,3100.0
2008-10-24 09:35:00,9.32,9.32,9.01,9.02,3500.0,9.216,9.216,8.9094,8.9193,3500.0
2008-10-24 09:40:00,8.98,8.99,8.95,8.99,300.0,8.8798,8.8896,8.8501,8.8896,300.0
2008-10-24 09:45:00,9.0,9.0,8.93,9.0,1700.0,8.8995,8.8995,8.8303,8.8995,1700.0
2008-10-24 09:50:00,8.98,9.0,8.93,9.0,2000.0,8.8798,8.8995,8.8303,8.8995,2000.0
2008-10-24 09:55:00,9.0,9.0,8.97,9.0,2600.0,8.8995,8.8995,8.8699,8.8995,2600.0
2008-10-24 10:00:00,9.06,9.07,9.0,9.0,400.0,8.9589,8.9687,8.8995,8.8995,400.0
2008-10-24 10:05:00,8.96,8.98,8.92,8.92,1900.0,8.86,8.8798,8.8204,8.8204,1900.0
2008-10-24 10:10:00,8.94,8.98,8.94,8.97,1000.0,8.8402,8.8798,8.8402,8.8699,1000.0
2008-10-24 10:15:00,8.99,9.02,8.97,9.02,2400.0,8.8896,8.9193,8.8699,8.9193,2400.0
2008-10-24 10:20:00,9.05,9.07,9.01,9.02,400.0,8.949,8.9687,8.9094,8.9193,400.0
2008-10-24 10:25:00,9.0,9.06,9.0,9.06,500.0,8.8995,8.9589,8.8995,8.9589,500.0
2008-10-24 10:30:00,9.06,9.08,9.06,9.08,1100.0,8.9589,8.9786,8.9589,8.9786,1100.0
2008-10-24 10:35:00,9.1,9.19,9.1,9.19,700.0,8.9984,9.0874,8.9984,9.0874,700.0
2008-10-24 10:40:00,9.14,9.19,9.14,9.19,500.0,9.038,9.0874,9.038,9.0874,500.0
2008-10-24 10:45:00,9.19,9.19,9.19,9.19,0.0,9.0874,9.0874,9.0874,9.0874,0.0
2008-10-24 10:50:00,9.19,9.19,9.19,9.19,100.0,9.0874,9.0874,9.0874,9.0874,100.0
2008-10-24 10:55:00,9.16,9.2,9.16,9.2,300.0,9.0577,9.0973,9.0577,9.0973,300.0
2008-10-24 11:00:00,9.19,9.21,9.15,9.15,1800.0,9.0874,9.1072,9.0479,9.0479,1800.0
2008-10-24 11:05:00,9.15,9.15,9.14,9.15,300.0,9.0479,9.0479,9.038,9.0479,300.0
2008-10-24 11:10:00,9.14,9.14,9.14,9.14,200.0,9.038,9.038,9.038,9.038,200.0
2008-10-24 11:15:00,9.09,9.14,9.09,9.14,2300.0,8.9885,9.038,8.9885,9.038,2300.0
2008-10-24 11:20:00,9.14,9.27,9.14,9.27,1300.0,9.038,9.1665,9.038,9.1665,1300.0
2008-10-24 11:25:00,9.25,9.25,9.25,9.25,200.0,9.1467,9.1467,9.1467,9.1467,200.0
2008-10-24 11:30:00,9.2,9.2,9.19,9.19,500.0,9.0973,9.0973,9.0874,9.0874,500.0
2008-10-24 11:35:00,9.2,9.2,9.2,9.2,100.0,9.0973,9.0973,9.0973,9.0973,100.0
2008-10-24 11:40:00,9.2,9.22,9.18,9.22,900.0,9.0973,9.1171,9.0775,9.1171,900.0
2008-10-24 11:45:00,9.23,9.23,9.19,9.22,800.0,9.127,9.127,9.0874,9.1171,800.0
2008-10-24 11:50:00,9.23,9.23,9.2,9.2,600.0,9.127,9.127,9.0973,9.0973,600.0
2008-10-24 11:55:00,9.2,9.2,9.2,9.2,0.0,9.0973,9.0973,9.0973,9.0973,0.0
2008-10-24 12:00:00,9.17,9.17,9.02,9.05,8000.0,9.0676,9.0676,8.9193,8.949,8000.0
2008-10-24 12:05:00,9.1,9.1,9.02,9.08,9200.0,8.9984,8.9984,8.9193,8.9786,9200.0
2008-10-24 12:10:00,9.07,9.19,9.06,9.14,5600.0,8.9687,9.0874,8.9589,9.038,5600.0
2008-10-24 12:15:00,9.11,9.15,9.1,9.1,6700.0,9.0083,9.0479,8.9984,8.9984,6700.0
2008-10-24 12:20:00,9.1,9.15,9.07,9.14,7900.0,8.9984,9.0479,8.9687,9.038,7900.0
2008-10-24 12:25:00,9.11,9.11,9.11,9.11,200.0,9.0083,9.0083,9.0083,9.0083,200.0
2008-10-24 12:30:00,9.1,9.2,9.1,9.17,3200.0,8.9984,9.0973,8.9984,9.0676,3200.0
2008-10-24 12:35:00,9.17,9.17,9.16,9.16,300.0,9.0676,9.0676,9.0577,9.0577,300.0
2008-10-24 12:40:00,9.14,9.16,9.12,9.12,3000.0,9.038,9.0577,9.0182,9.0182,3000.0
2008-10-24 12:45:00,9.07,9.1,9.07,9.1,3900.0,8.9687,8.9984,8.9687,8.9984,3900.0
2008-10-24 12:50:00,9.12,9.12,9.12,9.12,100.0,9.0182,9.0182,9.0182,9.0182,100.0
2008-10-24 12:55:00,9.13,9.14,9.1,9.1,700.0,9.0281,9.038,8.9984,8.9984,700.0
2008-10-24 13:00:00,9.1,9.1,9.1,9.1,100.0,8.9984,8.9984,8.9984,8.9984,100.0
2008-10-24 13:05:00,9.09,9.09,9.06,9.07,10600.0,8.9885,8.9885,8.9589,8.9687,10600.0
2008-10-24 13:10:00,9.04,9.07,9.04,9.07,1000.0,8.9391,8.9687,8.9391,8.9687,1000.0
2008-10-24 13:15:00,9.09,9.12,9.09,9.12,400.0,8.9885,9.0182,8.9885,9.0182,400.0
2008-10-24 13:20:00,9.13,9.16,9.13,9.16,200.0,9.0281,9.0577,9.0281,9.0577,200.0
2008-10-24 13:25:00,9.1,9.11,9.1,9.1,400.0,8.9984,9.0083,8.9984,8.9984,400.0
2008-10-24 13:30:00,9.1,9.1,9.1,9.1,0.0,8.9984,8.9984,8.9984,8.9984,0.0
2008-10-24 13:35:00,9.09,9.09,9.05,9.05,200.0,8.9885,8.9885,8.949,8.949,200.0
2008-10-24 13:40:00,9.04,9.05,9.04,9.05,500.0,8.9391,8.949,8.9391,8.949,500.0
2008-10-24 13:45:00,9.01,9.01,9.01,9.01,100.0,8.9094,8.9094,8.9094,8.9094,100.0
2008-10-24 13:50:00,9.05,9.05,9.05,9.05,3800.0,8.949,8.949,8.949,8.949,3800.0
2008-10-24 13:55:00,9.05,9.07,9.05,9.06,3000.0,8.949,8.9687,8.949,8.9589,3000.0
2008-10-24 14:00:00,9.03,9.05,9.02,9.03,800.0,8.9292,8.949,8.9193,8.9292,800.0
2008-10-24 14:05:00,9.0,9.05,9.0,9.04,1600.0,8.8995,8.949,8.8995,8.9391,1600.0
2008-10-24 14:10:00,9.05,9.11,9.01,9.11,1800.0,8.949,9.0083,8.9094,9.0083,1800.0
2008-10-24 14:15:00,9.06,9.06,9.04,9.06,1100.0,8.9589,8.9589,8.9391,8.9589,1100.0
2008-10-24 14:20:00,9.06,9.16,9.06,9.16,8600.0,8.9589,9.0577,8.9589,9.0577,8600.0
2008-10-24 14:25:00,9.18,9.21,9.13,9.17,9400.0,9.0775,9.1072,9.0281,9.0676,9400.0
2008-10-24 14:30:00,9.18,9.28,9.18,9.28,3500.0,9.0775,9.1764,9.0775,9.1764,3500.0
2008-10-24 14:35:00,9.29,9.34,9.29,9.32,2400.0,9.1863,9.2357,9.1863,9.216,2400.0
2008-10-24 14:40:00,9.3,9.34,9.29,9.29,700.0,9.1962,9.2357,9.1863,9.1863,700.0
2008-10-24 14:45:00,9.32,9.36,9.25,9.26,2000.0,9.216,9.2555,9.1467,9.1566,2000.0
2008-10-24 14:50:00,9.24,9.24,9.22,9.22,1500.0,9.1369,9.1369,9.1171,9.1171,1500.0
2008-10-24 14:55:00,9.22,9.3,9.22,9.3,2400.0,9.1171,9.1962,9.1171,9.1962,2400.0
2008-10-24 15:00:00,9.3,9.35,9.26,9.26,9300.0,9.1962,9.2456,9.1566,9.1566,9300.0
2008-10-24 15:05:00,9.25,9.25,9.23,9.25,500.0,9.1467,9.1467,9.127,9.1467,500.0
2008-10-24 15:10:00,9.25,9.25,9.16,9.19,4500.0,9.1467,9.1467,9.0577,9.0874,4500.0
2008-10-24 15:15:00,9.2,9.24,9.15,9.2,10600.0,9.0973,9.1369,9.0479,9.0973,10600.0
2008-10-24 15:20:00,9.2,9.22,9.13,9.22,2300.0,9.0973,9.1171,9.0281,9.1171,2300.0
2008-10-24 15:25:00,9.2,9.23,9.16,9.2,7600.0,9.0973,9.127,9.0577,9.0973,7600.0
2008-10-24 15:30:00,9.17,9.21,9.0,9.13,22500.0,9.0676,9.1072,8.8995,9.0281,22500.0
2008-10-24 15:35:00,9.14,9.14,9.06,9.07,2100.0,9.038,9.038,8.9589,8.9687,2100.0
2008-10-24 15:40:00,9.09,9.16,9.09,9.12,2600.0,8.9885,9.0577,8.9885,9.0182,2600.0
2008-10-24 15:45:00,9.1,9.14,9.03,9.08,6500.0,8.9984,9.038,8.9292,8.9786,6500.0
2008-10-24 15:50:00,9.05,9.06,9.01,9.03,5200.0,8.949,8.9589,8.9094,8.9292,5200.0
2008-10-24 15:55:00,9.01,9.03,8.97,8.97,11500.0,8.9094,8.9292,8.8699,8.8699,11500.0
2008-10-27 09:30:00,8.77,9.45,8.45,8.62,8100.0,8.6721,9.3445,8.3557,8.5238,8100.0
2008-10-27 09:35:00,8.63,8.66,8.63,8.66,700.0,8.5337,8.5633,8.5337,8.5633,700.0
2008-10-27 09:40:00,8.75,8.88,8.75,8.88,2900.0,8.6523,8.7809,8.6523,8.7809,2900.0
2008-10-27 09:45:00,8.94,8.98,8.83,8.84,1800.0,8.8402,8.8798,8.7314,8.7413,1800.0
2008-10-27 09:50:00,8.87,8.88,8.84,8.84,1400.0,8.771,8.7809,8.7413,8.7413,1400.0
2008-10-27 09:55:00,8.84,8.88,8.84,8.88,500.0,8.7413,8.7809,8.7413,8.7809,500.0
2008-10-27 10:00:00,8.95,9.08,8.95,9.08,1200.0,8.8501,8.9786,8.8501,8.9786,1200.0
2008-10-27 10:05:00,9.08,9.09,9.08,9.08,1100.0,8.9786,8.9885,8.9786,8.9786,1100.0
2008-10-27 10:10:00,9.09,9.09,9.0,9.0,1300.0,8.9885,8.9885,8.8995,8.8995,1300.0
2008-10-27 10:15:00,8.98,9.0,8.91,8.91,1000.0,8.8798,8.8995,8.8105,8.8105,1000.0
2008-10-27 10:20:00,8.88,8.92,8.83,8.84,1300.0,8.7809,8.8204,8.7314,8.7413,1300.0
2008-10-27 10:25:00,8.9,8.94,8.88,8.88,500.0,8.8006,8.8402,8.7809,8.7809,500.0
2008-10-27 10:30:00,8.86,8.86,8.85,8.85,200.0,8.7611,8.7611,8.7512,8.7512,200.0
2008-10-27 10:35:00,8.8,8.8,8.78,8.78,300.0,8.7018,8.7018,8.682,8.682,300.0
2008-10-27 10:40:00,8.76,8.76,8.72,8.73,500.0,8.6622,8.6622,8.6227,8.6325,500.0
2008-10-27 10:45:00,8.77,8.84,8.77,8.84,600.0,8.6721,8.7413,8.6721,8.7413,600.0
2008-10-27 10:50:00,8.84,8.84,8.84,8.84,0.0,8.7413,8.7413,8.7413,8.7413,0.0
2008-10-27 10:55:00,8.89,8.95,8.89,8.94,600.0,8.7908,8.8501,8.7908,8.8402,600.0
2008-10-27 11:00:00,8.94,8.94,8.94,8.94,100.0,8.8402,8.8402,8.8402,8.8402,100.0
2008-10-27 11:05:00,8.95,8.99,8.95,8.99,300.0,8.8501,8.8896,8.8501,8.8896,300.0
2008-10-27 11:10:00,9.0,9.04,9.0,9.04,1300.0,8.8995,8.9391,8.8995,8.9391,1300.0
2008-10-27 11:15:00,9.0,9.01,9.0,9.0,600.0,8.8995,8.9094,8.8995,8.8995,600.0
2008-10-27 11:20:00,9.0,9.0,8.96,8.96,1300.0,8.8995,8.8995,8.86,8.86,1300.0
2008-10-27 11:25:00,8.93,8.93,8.89,8.89,400.0,8.8303,8.8303,8.7908,8.7908,400.0
2008-10-27 11:30:00,8.89,8.9,8.78,8.81,900.0,8.7908,8.8006,8.682,8.7117,900.0
2008-10-27 11:35:00,8.79,8.84,8.79,8.81,500.0,8.6919,8.7413,8.6919,8.7117,500.0
2008-10-27 11:40:00,8.79,8.79,8.79,8.79,400.0,8.6919,8.6919,8.6919,8.6919,400.0
2008-10-27 11:45:00,8.83,8.83,8.81,8.81,200.0,8.7314,8.7314,8.7117,8.7117,200.0
2008-10-27 11:50:00,8.76,8.78,8.76,8.76,500.0,8.6622,8.682,8.6622,8.6622,500.0
2008-10-27 11:55:00,8.75,8.78,8.72,8.78,1200.0,8.6523,8.682,8.6227,8.682,1200.0
2008-10-27 12:00:00,8.81,8.82,8.79,8.79,400.0,8.7117,8.7215,8.6919,8.6919,400.0
2008-10-27 12:05:00,8.77,8.8,8.77,8.8,300.0,8.6721,8.7018,8.6721,8.7018,300.0
2008-10-27 12:10:00,8.83,8.83,8.76,8.82,1800.0,8.7314,8.7314,8.6622,8.7215,1800.0
2008-10-27 12:15:00,8.81,8.81,8.73,8.73,500.0,8.7117,8.7117,8.6325,8.6325,500.0
2008-10-27 12:20:00,8.74,8.74,8.64,8.72,4100.0,8.6424,8.6424,8.5435,8.6227,4100.0
2008-10-27 12:25:00,8.71,8.73,8.65,8.65,1000.0,8.6128,8.6325,8.5534,8.5534,1000.0
2008-10-27 12:30:00,8.64,8.66,8.64,8.66,700.0,8.5435,8.5633,8.5435,8.5633,700.0
2008-10-27 12:35:00,8.64,8.67,8.64,8.67,600.0,8.5435,8.5732,8.5435,8.5732,600.0
2008-10-27 12:40:00,8.68,8.68,8.64,8.65,800.0,8.5831,8.5831,8.5435,8.5534,800.0
2008-10-27 12:45:00,8.65,8.65,8.61,8.64,1100.0,8.5534,8.5534,8.5139,8.5435,1100.0
2008-10-27 12:50:00,8.64,8.66,8.63,8.65,1700.0,8.5435,8.5633,8.5337,8.5534,1700.0
2008-10-27 12:55:00,8.69,8.69,8.65,8.65,500.0,8.593,8.593,8.5534,8.5534,500.0
2008-10-27 13:00:00,8.66,8.67,8.65,8.65,1800.0,8.5633,8.5732,8.5534,8.5534,1800.0
2008-10-27 13:05:00,8.65,8.65,8.62,8.62,2900.0,8.5534,8.5534,8.5238,8.5238,2900.0
2008-10-27 13:10:00,8.63,8.63,8.6,8.61,900.0,8.5337,8.5337,8.504,8.5139,900.0
2008-10-27 13:15:00,8.59,8.59,8.57,8.58,500.0,8.4941,8.4941,8.4743,8.4842,500.0
2008-10-27 13:20:00,8.57,8.58,8.55,8.58,600.0,8.4743,8.4842,8.4546,8.4842,600.0
2008-10-27 13:25:00,8.6,8.6,8.58,8.6,1400.0,8.504,8.504,8.4842,8.504,1400.0
2008-10-27 13:30:00,8.57,8.59,8.57,8.59,500.0,8.4743,8.4941,8.4743,8.4941,500.0
2008-10-27 13:35:00,8.55,8.56,8.5,8.5,4900.0,8.4546,8.4644,8.4051,8.4051,4900.0
2008-10-27 13:40:00,8.5,8.5,8.49,8.5,9700.0,8.4051,8.4051,8.3952,8.4051,9700.0
2008-10-27 13:45:00,8.5,8.5,8.48,8.5,1600.0,8.4051,8.4051,8.3853,8.4051,1600.0
2008-10-27 13:50:00,8.47,8.48,8.45,8.45,700.0,8.3754,8.3853,8.3557,8.3557,700.0
2008-10-27 13:55:00,8.45,8.45,8.42,8.42,1500.0,8.3557,8.3557,8.326,8.326,1500.0
2008-10-27 14:00:00,8.43,8.43,8.42,8.42,600.0,8.3359,8.3359,8.326,8.326,600.0
2008-10-27 14:05:00,8.4,8.41,8.37,8.41,600.0,8.3062,8.3161,8.2766,8.3161,600.0
2008-10-27 14:10:00,8.41,8.43,8.37,8.37,2300.0,8.3161,8.3359,8.2766,8.2766,2300.0
2008-10-27 14:15:00,8.37,8.37,8.32,8.34,700.0,8.2766,8.2766,8.2271,8.2469,700.0
2008-10-27 14:20:00,8.33,8.34,8.29,8.29,700.0,8.237,8.2469,8.1975,8.1975,700.0
2008-10-27 14:25:00,8.29,8.3,8.27,8.27,1600.0,8.1975,8.2073,8.1777,8.1777,1600.0
2008-10-27 14:30:00,8.31,8.32,8.3,8.31,700.0,8.2172,8.2271,8.2073,8.2172,700.0
2008-10-27 14:35:00,8.32,8.32,8.28,8.28,5400.0,8.2271,8.2271,8.1876,8.1876,5400.0
2008-10-27 14:40:00,8.28,8.32,8.28,8.32,1700.0,8.1876,8.2271,8.1876,8.2271,1700.0
2008-10-27 14:45:00,8.34,8.36,8.31,8.31,700.0,8.2469,8.2667,8.2172,8.2172,700.0
2008-10-27 14:50:00,8.3,8.32,8.29,8.32,3500.0,8.2073,8.2271,8.1975,8.2271,3500.0
2008-10-27 14:55:00,8.31,8.35,8.29,8.3,1400.0,8.2172,8.2568,8.1975,8.2073,1400.0
2008-10-27 15:00:00,8.31,8.34,8.28,8.31,1100.0,8.2172,8.2469,8.1876,8.2172,1100.0
2008-10-27 15:05:00,8.3,8.33,8.3,8.33,1500.0,8.2073,8.237,8.2073,8.237,1500.0
2008-10-27 15:10:00,8.33,8.41,8.33,8.4,4300.0,8.237,8.3161,8.237,8.3062,4300.0
2008-10-27 15:15:00,8.39,8.4,8.33,8.34,900.0,8.2963,8.3062,8.237,8.2469,900.0
2008-10-27 15:20:00,8.33,8.34,8.26,8.28,4300.0,8.237,8.2469,8.1678,8.1876,4300.0
2008-10-27 15:25:00,8.29,8.29,8.27,8.28,1100.0,8.1975,8.1975,8.1777,8.1876,1100.0
2008-10-27 15:30:00,8.31,8.34,8.29,8.32,1200.0,8.2172,8.2469,8.1975,8.2271,1200.0
2008-10-27 15:35:00,8.33,8.34,8.3,8.3,4100.0,8.237,8.2469,8.2073,8.2073,4100.0
2008-10-27 15:40:00,8.31,8.32,8.28,8.28,3500.0,8.2172,8.2271,8.1876,8.1876,3500.0
2008-10-27 15:45:00,8.28,8.28,8.24,8.24,4400.0,8.1876,8.1876,8.148,8.148,4400.0
2008-10-27 15:50:00,8.23,8.23,8.14,8.15,8200.0,8.1381,8.1381,8.0491,8.059,8200.0
2008-10-27 15:55:00,8.14,8.15,8.0,8.05,7300.0,8.0491,8.059,7.9107,7.9601,7300.0
2008-10-28 09:30:00,8.19,8.19,8.09,8.1,1300.0,8.0986,8.0986,7.9997,8.0096,1300.0
2008-10-28 09:35:00,8.05,8.08,8.05,8.08,400.0,7.9601,7.9898,7.9601,7.9898,400.0
2008-10-28 09:40:00,8.08,8.08,8.08,8.08,0.0,7.9898,7.9898,7.9898,7.9898,0.0
2008-10-28 09:45:00,8.08,8.08,8.08,8.08,0.0,7.9898,7.9898,7.9898,7.9898,0.0
2008-10-28 09:50:00,8.1,8.18,8.1,8.18,1500.0,8.0096,8.0887,8.0096,8.0887,1500.0
2008-10-28 09:55:00,8.23,8.28,8.23,8.28,600.0,8.1381,8.1876,8.1381,8.1876,600.0
2008-10-28 10:00:00,8.28,8.29,8.26,8.26,1100.0,8.1876,8.1975,8.1678,8.1678,1100.0
2008-10-28 10:05:00,8.2,8.21,8.2,8.2,1200.0,8.1085,8.1184,8.1085,8.1085,1200.0
2008-10-28 10:10:00,8.16,8.16,8.16,8.16,600.0,8.0689,8.0689,8.0689,8.0689,600.0
2008-10-28 10:15:00,8.12,8.12,8.01,8.03,1600.0,8.0294,8.0294,7.9206,7.9404,1600.0
2008-10-28 10:20:00,8.0,8.0,8.0,8.0,500.0,7.9107,7.9107,7.9107,7.9107,500.0
2008-10-28 10:25:00,8.02,8.06,8.01,8.04,600.0,7.9305,7.97,7.9206,7.9502,600.0
2008-10-28 10:30:00,8.04,8.06,8.04,8.06,400.0,7.9502,7.97,7.9502,7.97,400.0
2008-10-28 10:35:00,8.07,8.09,7.98,7.98,2300.0,7.9799,7.9997,7.8909,7.8909,2300.0
2008-10-28 10:40:00,7.93,7.93,7.89,7.91,900.0,7.8415,7.8415,7.8019,7.8217,900.0
2008-10-28 10:45:00,7.89,7.89,7.84,7.87,1100.0,7.8019,7.8019,7.7525,7.7821,1100.0
2008-10-28 10:50:00,7.88,7.88,7.75,7.75,1500.0,7.792,7.792,7.6635,7.6635,1500.0
2008-10-28 10:55:00,7.75,7.75,7.71,7.72,1100.0,7.6635,7.6635,7.6239,7.6338,1100.0
2008-10-28 11:00:00,7.73,7.79,7.71,7.79,900.0,7.6437,7.703,7.6239,7.703,900.0
2008-10-28 11:05:00,7.8,7.83,7.8,7.8,600.0,7.7129,7.7426,7.7129,7.7129,600.0
2008-10-28 11:10:00,7.8,7.84,7.8,7.84,2500.0,7.7129,7.7525,7.7129,7.7525,2500.0
2008-10-28 11:15:00,7.82,7.82,7.8,7.82,500.0,7.7327,7.7327,7.7129,7.7327,500.0
2008-10-28 11:20:00,7.84,7.84,7.8,7.81,1100.0,7.7525,7.7525,7.7129,7.7228,1100.0
2008-10-28 11:25:00,7.8,7.81,7.79,7.81,600.0,7.7129,7.7228,7.703,7.7228,600.0
2008-10-28 11:30:00,7.79,7.83,7.79,7.83,1100.0,7.703,7.7426,7.703,7.7426,1100.0
2008-10-28 11:35:00,7.79,7.83,7.79,7.83,200.0,7.703,7.7426,7.703,7.7426,200.0
2008-10-28 11:40:00,7.79,7.82,7.79,7.81,800.0,7.703,7.7327,7.703,7.7228,800.0
2008-10-28 11:45:00,7.79,7.82,7.79,7.82,600.0,7.703,7.7327,7.703,7.7327,600.0
2008-10-28 11:50:00,7.82,7.84,7.81,7.81,500.0,7.7327,7.7525,7.7228,7.7228,500.0
2008-10-28 11:55:00,7.81,7.81,7.81,7.81,400.0,7.7228,7.7228,7.7228,7.7228,400.0
2008-10-28 12:00:00,7.81,7.81,7.77,7.77,700.0,7.7228,7.7228,7.6833,7.6833,700.0
2008-10-28 12:05:00,7.75,7.78,7.75,7.78,3100.0,7.6635,7.6932,7.6635,7.6932,3100.0
2008-10-28 12:10:00,7.8,7.84,7.78,7.84,3700.0,7.7129,7.7525,7.6932,7.7525,3700.0
2008-10-28 12:15:00,7.81,7.89,7.81,7.85,3300.0,7.7228,7.8019,7.7228,7.7624,3300.0
2008-10-28 12:20:00,7.84,7.84,7.79,7.84,1800.0,7.7525,7.7525,7.703,7.7525,1800.0
2008-10-28 12:25:00,7.81,7.83,7.81,7.81,400.0,7.7228,7.7426,7.7228,7.7228,400.0
2008-10-28 12:30:00,7.82,7.89,7.81,7.89,1600.0,7.7327,7.8019,7.7228,7.8019,1600.0
2008-10-28 12:35:00,7.87,7.87,7.84,7.84,400.0,7.7821,7.7821,7.7525,7.7525,400.0
2008-10-28 12:40:00,7.84,7.88,7.83,7.85,2200.0,7.7525,7.792,7.7426,7.7624,2200.0
2008-10-28 12:45:00,7.83,7.87,7.83,7.87,500.0,7.7426,7.7821,7.7426,7.7821,500.0
2008-10-28 12:50:00,7.89,7.9,7.87,7.89,800.0,7.8019,7.8118,7.7821,7.8019,800.0
2008-10-28 12:55:00,7.89,7.9,7.89,7.9,1300.0,7.8019,7.8118,7.8019,7.8118,1300.0
2008-10-28 13:00:00,7.91,7.97,7.91,7.97,600.0,7.8217,7.881,7.8217,7.881,600.0
2008-10-28 13:05:00,7.99,8.06,7.99,8.06,1700.0,7.9008,7.97,7.9008,7.97,1700.0
2008-10-28 13:10:00,8.07,8.12,8.05,8.08,2300.0,7.9799,8.0294,7.9601,7.9898,2300.0
2008-10-28 13:15:00,8.06,8.07,8.06,8.06,600.0,7.97,7.9799,7.97,7.97,600.0
2008-10-28 13:20:00,8.05,8.07,8.05,8.07,900.0,7.9601,7.9799,7.9601,7.9799,900.0
2008-10-28 13:25:00,8.04,8.06,8.04,8.06,400.0,7.9502,7.97,7.9502,7.97,400.0
2008-10-28 13:30:00,8.05,8.05,8.03,8.03,300.0,7.9601,7.9601,7.9404,7.9404,300.0
2008-10-28 13:35:00,8.03,8.03,7.97,7.97,1000.0,7.9404,7.9404,7.881,7.881,1000.0
2008-10-28 13:40:00,7.99,8.03,7.99,8.03,2000.0,7.9008,7.9404,7.9008,7.9404,2000.0
2008-10-28 13:45:00,8.03,8.06,8.03,8.06,700.0,7.9404,7.97,7.9404,7.97,700.0
2008-10-28 13:50:00,8.06,8.07,8.05,8.06,600.0,7.97,7.9799,7.9601,7.97,600.0
2008-10-28 13:55:00,8.08,8.08,8.01,8.01,1000.0,7.9898,7.9898,7.9206,7.9206,1000.0
2008-10-28 14:00:00,8.01,8.01,7.99,7.99,200.0,7.9206,7.9206,7.9008,7.9008,200.0
2008-10-28 14:05:00,7.99,8.02,7.99,8.02,600.0,7.9008,7.9305,7.9008,7.9305,600.0
2008-10-28 14:10:00,8.04,8.11,8.04,8.11,1100.0,7.9502,8.0195,7.9502,8.0195,1100.0
2008-10-28 14:15:00,8.1,8.1,8.1,8.1,300.0,8.0096,8.0096,8.0096,8.0096,300.0
2008-10-28 14:20:00,8.13,8.2,8.12,8.2,2000.0,8.0392,8.1085,8.0294,8.1085,2000.0
2008-10-28 14:25:00,8.19,8.26,8.17,8.26,1500.0,8.0986,8.1678,8.0788,8.1678,1500.0
2008-10-28 14:30:00,8.26,8.29,8.23,8.25,4100.0,8.1678,8.1975,8.1381,8.1579,4100.0
2008-10-28 14:35:00,8.26,8.35,8.25,8.32,7000.0,8.1678,8.2568,8.1579,8.2271,7000.0
2008-10-28 14:40:00,8.29,8.35,8.24,8.35,6100.0,8.1975,8.2568,8.148,8.2568,6100.0
2008-10-28 14:45:00,8.36,8.44,8.36,8.4,2900.0,8.2667,8.3458,8.2667,8.3062,2900.0
2008-10-28 14:50:00,8.39,8.61,8.38,8.53,3900.0,8.2963,8.5139,8.2865,8.4348,3900.0
2008-10-28 14:55:00,8.54,8.59,8.5,8.5,2400.0,8.4447,8.4941,8.4051,8.4051,2400.0
2008-10-28 15:00:00,8.49,8.51,8.46,8.49,1500.0,8.3952,8.415,8.3656,8.3952,1500.0
2008-10-28 15:05:00,8.49,8.51,8.48,8.48,1300.0,8.3952,8.415,8.3853,8.3853,1300.0
2008-10-28 15:10:00,8.49,8.57,8.49,8.57,2800.0,8.3952,8.4743,8.3952,8.4743,2800.0
2008-10-28 15:15:00,8.57,8.6,8.55,8.59,2700.0,8.4743,8.504,8.4546,8.4941,2700.0
2008-10-28 15:20:00,8.59,8.76,8.59,8.76,4500.0,8.4941,8.6622,8.4941,8.6622,4500.0
2008-10-28 15:25:00,8.75,8.82,8.74,8.79,3400.0,8.6523,8.7215,8.6424,8.6919,3400.0
2008-10-28 15:30:00,8.77,8.77,8.6,8.63,12000.0,8.6721,8.6721,8.504,8.5337,12000.0
2008-10-28 15:35:00,8.67,8.91,8.67,8.89,8500.0,8.5732,8.8105,8.5732,8.7908,8500.0
2008-10-28 15:40:00,8.87,8.91,8.86,8.88,5800.0,8.771,8.8105,8.7611,8.7809,5800.0
2008-10-28 15:45:00,8.87,8.9,8.85,8.89,5900.0,8.771,8.8006,8.7512,8.7908,5900.0
2008-10-28 15:50:00,8.91,9.15,8.8,9.03,20300.0,8.8105,9.0479,8.7018,8.9292,20300.0
2008-10-28 15:55:00,9.06,9.2,9.05,9.17,13900.0,8.9589,9.0973,8.949,9.0676,13900.0
2008-10-29 09:30:00,9.07,9.15,9.07,9.15,2400.0,8.9687,9.0479,8.9687,9.0479,2400.0
2008-10-29 09:35:00,9.15,9.2,9.13,9.15,2100.0,9.0479,9.0973,9.0281,9.0479,2100.0
2008-10-29 09:40:00,9.14,9.19,9.14,9.15,3900.0,9.038,9.0874,9.038,9.0479,3900.0
2008-10-29 09:45:00,9.15,9.15,9.11,9.11,1300.0,9.0479,9.0479,9.0083,9.0083,1300.0
2008-10-29 09:50:00,9.09,9.09,9.06,9.08,800.0,8.9885,8.9885,8.9589,8.9786,800.0
2008-10-29 09:55:00,9.08,9.08,9.05,9.05,500.0,8.9786,8.9786,8.949,8.949,500.0
2008-10-29 10:00:00,9.01,9.01,8.95,8.95,1100.0,8.9094,8.9094,8.8501,8.8501,1100.0
2008-10-29 10:05:00,8.93,9.03,8.92,9.03,2000.0,8.8303,8.9292,8.8204,8.9292,2000.0
2008-10-29 10:10:00,9.06,9.08,9.03,9.06,1400.0,8.9589,8.9786,8.9292,8.9589,1400.0
2008-10-29 10:15:00,9.08,9.19,9.08,9.19,400.0,8.9786,9.0874,8.9786,9.0874,400.0
2008-10-29 10:20:00,9.19,9.19,9.17,9.17,200.0,9.0874,9.0874,9.0676,9.0676,200.0
2008-10-29 10:25:00,9.17,9.2,9.17,9.19,3600.0,9.0676,9.0973,9.0676,9.0874,3600.0
2008-10-29 10:30:00,9.19,9.2,9.18,9.18,900.0,9.0874,9.0973,9.0775,9.0775,900.0
2008-10-29 10:35:00,9.19,9.19,9.18,9.18,1700.0,9.0874,9.0874,9.0775,9.0775,1700.0
2008-10-29 10:40:00,9.18,9.18,9.09,9.09,2900.0,9.0775,9.0775,8.9885,8.9885,2900.0
2008-10-29 10:45:00,9.1,9.1,9.03,9.04,2600.0,8.9984,8.9984,8.9292,8.9391,2600.0
2008-10-29 10:50:00,9.04,9.04,9.02,9.03,1900.0,8.9391,8.9391,8.9193,8.9292,1900.0
2008-10-29 10:55:00,9.01,9.01,8.93,8.97,3900.0,8.9094,8.9094,8.8303,8.8699,3900.0
2008-10-29 11:00:00,8.96,9.0,8.96,9.0,900.0,8.86,8.8995,8.86,8.8995,900.0
2008-10-29 11:05:00,9.06,9.06,9.03,9.04,2800.0,8.9589,8.9589,8.9292,8.9391,2800.0
2008-10-29 11:10:00,9.07,9.07,9.02,9.04,1200.0,8.9687,8.9687,8.9193,8.9391,1200.0
2008-10-29 11:15:00,9.04,9.04,9.04,9.04,100.0,8.9391,8.9391,8.9391,8.9391,100.0
2008-10-29 11:20:00,9.04,9.04,9.04,9.04,300.0,8.9391,8.9391,8.9391,8.9391,300.0
2008-10-29 11:25:00,9.07,9.1,9.07,9.1,1800.0,8.9687,8.9984,8.9687,8.9984,1800.0
2008-10-29 11:30:00,9.09,9.1,9.05,9.1,2800.0,8.9885,8.9984,8.949,8.9984,2800.0
2008-10-29 11:35:00,9.1,9.1,9.1,9.1,0.0,8.9984,8.9984,8.9984,8.9984,0.0
2008-10-29 11:40:00,9.09,9.1,9.08,9.1,400.0,8.9885,8.9984,8.9786,8.9984,400.0
2008-10-29 11:45:00,9.1,9.1,9.1,9.1,0.0,8.9984,8.9984,8.9984,8.9984,0.0
2008-10-29 11:50:00,9.1,9.1,9.1,9.1,0.0,8.9984,8.9984,8.9984,8.9984,0.0
2008-10-29 11:55:00,9.1,9.1,9.1,9.1,0.0,8.9984,8.9984,8.9984,8.9984,0.0
2008-10-29 12:00:00,9.12,9.16,9.11,9.16,1800.0,9.0182,9.0577,9.0083,9.0577,1800.0
2008-10-29 12:05:00,9.17,9.2,9.14,9.2,1000.0,9.0676,9.0973,9.038,9.0973,1000.0
2008-10-29 12:10:00,9.2,9.2,9.2,9.2,200.0,9.0973,9.0973,9.0973,9.0973,200.0
2008-10-29 12:15:00,9.22,9.22,9.22,9.22,100.0,9.1171,9.1171,9.1171,9.1171,100.0
2008-10-29 12:20:00,9.21,9.21,9.21,9.21,100.0,9.1072,9.1072,9.1072,9.1072,100.0
2008-10-29 12:25:00,9.23,9.27,9.23,9.27,200.0,9.127,9.1665,9.127,9.1665,200.0
2008-10-29 12:30:00,9.32,9.34,9.25,9.25,2700.0,9.216,9.2357,9.1467,9.1467,2700.0
2008-10-29 12:35:00,9.3,9.3,9.3,9.3,300.0,9.1962,9.1962,9.1962,9.1962,300.0
2008-10-29 12:40:00,9.3,9.3,9.3,9.3,200.0,9.1962,9.1962,9.1962,9.1962,200.0
2008-10-29 12:45:00,9.32,9.34,9.32,9.34,300.0,9.216,9.2357,9.216,9.2357,300.0
2008-10-29 12:50:00,9.32,9.32,9.32,9.32,600.0,9.216,9.216,9.216,9.216,600.0
2008-10-29 12:55:00,9.32,9.32,9.32,9.32,0.0,9.216,9.216,9.216,9.216,0.0
2008-10-29 13:00:00,9.34,9.34,9.32,9.32,300.0,9.2357,9.2357,9.216,9.216,300.0
2008-10-29 13:05:00,9.33,9.33,9.33,9.33,100.0,9.2258,9.2258,9.2258,9.2258,100.0
2008-10-29 13:10:00,9.34,9.45,9.34,9.44,7000.0,9.2357,9.3445,9.2357,9.3346,7000.0
2008-10-29 13:15:00,9.45,9.46,9.44,9.46,1700.0,9.3445,9.3544,9.3346,9.3544,1700.0
2008-10-29 13:20:00,9.47,9.54,9.47,9.53,1600.0,9.3643,9.4335,9.3643,9.4236,1600.0
2008-10-29 13:25:00,9.56,9.65,9.56,9.65,1600.0,9.4533,9.5423,9.4533,9.5423,1600.0
2008-10-29 13:30:00,9.65,9.74,9.65,9.72,2200.0,9.5423,9.6313,9.5423,9.6115,2200.0
2008-10-29 13:35:00,9.71,9.72,9.69,9.69,1100.0,9.6016,9.6115,9.5818,9.5818,1100.0
2008-10-29 13:40:00,9.7,9.7,9.69,9.69,200.0,9.5917,9.5917,9.5818,9.5818,200.0
2008-10-29 13:45:00,9.72,9.72,9.69,9.72,700.0,9.6115,9.6115,9.5818,9.6115,700.0
2008-10-29 13:50:00,9.72,9.84,9.72,9.81,3000.0,9.6115,9.7302,9.6115,9.7005,3000.0
2008-10-29 13:55:00,9.82,9.85,9.76,9.8,5100.0,9.7104,9.74,9.651,9.6906,5100.0
2008-10-29 14:00:00,9.8,9.88,9.79,9.8,2100.0,9.6906,9.7697,9.6807,9.6906,2100.0
2008-10-29 14:05:00,9.81,9.84,9.74,9.74,1600.0,9.7005,9.7302,9.6313,9.6313,1600.0
2008-10-29 14:10:00,9.71,9.89,9.65,9.89,1400.0,9.6016,9.7796,9.5423,9.7796,1400.0
2008-10-29 14:15:00,9.85,9.85,9.75,9.75,3500.0,9.74,9.74,9.6412,9.6412,3500.0
2008-10-29 14:20:00,9.78,9.78,9.67,9.67,1900.0,9.6708,9.6708,9.5621,9.5621,1900.0
2008-10-29 14:25:00,9.73,9.73,9.67,9.7,1400.0,9.6214,9.6214,9.5621,9.5917,1400.0
2008-10-29 14:30:00,9.69,9.69,9.45,9.52,7000.0,9.5818,9.5818,9.3445,9.4137,7000.0
2008-10-29 14:35:00,9.54,9.64,9.54,9.64,6600.0,9.4335,9.5324,9.4335,9.5324,6600.0
2008-10-29 14:40:00,9.64,9.69,9.63,9.69,6700.0,9.5324,9.5818,9.5225,9.5818,6700.0
2008-10-29 14:45:00,9.69,9.79,9.69,9.77,2000.0,9.5818,9.6807,9.5818,9.6609,2000.0
2008-10-29 14:50:00,9.77,9.77,9.72,9.72,1600.0,9.6609,9.6609,9.6115,9.6115,1600.0
2008-10-29 14:55:00,9.67,9.76,9.67,9.72,1400.0,9.5621,9.651,9.5621,9.6115,1400.0
2008-10-29 15:00:00,9.72,9.72,9.66,9.66,600.0,9.6115,9.6115,9.5522,9.5522,600.0
2008-10-29 15:05:00,9.66,9.71,9.66,9.71,5100.0,9.5522,9.6016,9.5522,9.6016,5100.0
2008-10-29 15:10:00,9.65,9.67,9.64,9.67,1200.0,9.5423,9.5621,9.5324,9.5621,1200.0
2008-10-29 15:15:00,9.72,9.9,9.72,9.9,3200.0,9.6115,9.7895,9.6115,9.7895,3200.0
2008-10-29 15:20:00,9.93,9.99,9.93,9.99,1500.0,9.8191,9.8785,9.8191,9.8785,1500.0
2008-10-29 15:25:00,10.04,10.05,9.99,9.99,600.0,9.9279,9.9378,9.8785,9.8785,600.0
2008-10-29 15:30:00,9.97,9.99,9.9,9.91,1900.0,9.8587,9.8785,9.7895,9.7994,1900.0
2008-10-29 15:35:00,9.9,9.95,9.88,9.93,3800.0,9.7895,9.8389,9.7697,9.8191,3800.0
2008-10-29 15:40:00,9.92,10.0,9.92,10.0,6000.0,9.8093,9.8884,9.8093,9.8884,6000.0
2008-10-29 15:45:00,10.0,10.11,10.0,10.1,3700.0,9.8884,9.9971,9.8884,9.9873,3700.0
2008-10-29 15:50:00,10.12,10.15,9.92,9.92,7900.0,10.007,10.0367,9.8093,9.8093,7900.0
2008-10-29 15:55:00,9.96,9.96,9.78,9.8,4600.0,9.8488,9.8488,9.6708,9.6906,4600.0
2008-10-30 09:30:00,10.13,10.16,9.88,10.04,1200.0,10.0169,10.0466,9.7697,9.9279,1200.0
2008-10-30 09:35:00,10.1,10.1,10.1,10.1,700.0,9.9873,9.9873,9.9873,9.9873,700.0
2008-10-30 09:40:00,10.16,10.28,10.12,10.28,1000.0,10.0466,10.1652,10.007,10.1652,1000.0
2008-10-30 09:45:00,10.2,10.23,10.18,10.2,700.0,10.0861,10.1158,10.0664,10.0861,700.0
2008-10-30 09:50:00,10.2,10.25,10.14,10.25,3200.0,10.0861,10.1356,10.0268,10.1356,3200.0
2008-10-30 09:55:00,10.23,10.24,10.12,10.15,8400.0,10.1158,10.1257,10.007,10.0367,8400.0
2008-10-30 10:00:00,10.15,10.15,9.98,9.98,24700.0,10.0367,10.0367,9.8686,9.8686,24700.0
2008-10-30 10:05:00,10.03,10.07,10.0,10.07,2800.0,9.918,9.9576,9.8884,9.9576,2800.0
2008-10-30 10:10:00,10.07,10.07,10.07,10.07,100.0,9.9576,9.9576,9.9576,9.9576,100.0
2008-10-30 10:15:00,10.03,10.04,9.9,9.9,3000.0,9.918,9.9279,9.7895,9.7895,3000.0
2008-10-30 10:20:00,9.88,9.89,9.87,9.87,600.0,9.7697,9.7796,9.7598,9.7598,600.0
2008-10-30 10:25:00,9.89,9.96,9.89,9.93,1300.0,9.7796,9.8488,9.7796,9.8191,1300.0
2008-10-30 10:30:00,9.92,9.94,9.91,9.94,400.0,9.8093,9.829,9.7994,9.829,400.0
2008-10-30 10:35:00,9.89,9.89,9.83,9.83,1000.0,9.7796,9.7796,9.7203,9.7203,1000.0
2008-10-30 10:40:00,9.82,9.82,9.76,9.76,1100.0,9.7104,9.7104,9.651,9.651,1100.0
2008-10-30 10:45:00,9.77,9.88,9.77,9.88,3300.0,9.6609,9.7697,9.6609,9.7697,3300.0
2008-10-30 10:50:00,9.91,9.96,9.91,9.94,1800.0,9.7994,9.8488,9.7994,9.829,1800.0
2008-10-30 10:55:00,9.97,9.97,9.94,9.94,1400.0,9.8587,9.8587,9.829,9.829,1400.0
2008-10-30 11:00:00,9.91,9.99,9.91,9.99,500.0,9.7994,9.8785,9.7994,9.8785,500.0
2008-10-30 11:05:00,10.0,10.0,9.99,9.99,300.0,9.8884,9.8884,9.8785,9.8785,300.0
2008-10-30 11:10:00,9.99,9.99,9.94,9.96,2700.0,9.8785,9.8785,9.829,9.8488,2700.0
2008-10-30 11:15:00,9.96,9.96,9.83,9.84,1200.0,9.8488,9.8488,9.7203,9.7302,1200.0
2008-10-30 11:20:00,9.84,9.84,9.78,9.79,3100.0,9.7302,9.7302,9.6708,9.6807,3100.0
2008-10-30 11:25:00,9.79,9.79,9.69,9.7,2200.0,9.6807,9.6807,9.5818,9.5917,2200.0
2008-10-30 11:30:00,9.71,9.73,9.71,9.71,600.0,9.6016,9.6214,9.6016,9.6016,600.0
2008-10-30 11:35:00,9.71,9.71,9.7,9.7,400.0,9.6016,9.6016,9.5917,9.5917,400.0
2008-10-30 11:40:00,9.68,9.68,9.63,9.63,1000.0,9.5719,9.5719,9.5225,9.5225,1000.0
2008-10-30 11:45:00,9.64,9.64,9.57,9.57,900.0,9.5324,9.5324,9.4632,9.4632,900.0
2008-10-30 11:50:00,9.57,9.57,9.56,9.56,600.0,9.4632,9.4632,9.4533,9.4533,600.0
2008-10-30 11:55:00,9.55,9.56,9.52,9.56,600.0,9.4434,9.4533,9.4137,9.4533,600.0
2008-10-30 12:00:00,9.51,9.53,9.51,9.53,700.0,9.4038,9.4236,9.4038,9.4236,700.0
2008-10-30 12:05:00,9.53,9.53,9.52,9.53,600.0,9.4236,9.4236,9.4137,9.4236,600.0
2008-10-30 12:10:00,9.52,9.52,9.43,9.43,800.0,9.4137,9.4137,9.3247,9.3247,800.0
2008-10-30 12:15:00,9.43,9.44,9.4,9.43,1800.0,9.3247,9.3346,9.2951,9.3247,1800.0
2008-10-30 12:20:00,9.41,9.42,9.34,9.34,1400.0,9.305,9.3148,9.2357,9.2357,1400.0
2008-10-30 12:25:00,9.36,9.36,9.32,9.32,600.0,9.2555,9.2555,9.216,9.216,600.0
2008-10-30 12:30:00,9.3,9.4,9.3,9.4,2700.0,9.1962,9.2951,9.1962,9.2951,2700.0
2008-10-30 12:35:00,9.4,9.4,9.38,9.4,2800.0,9.2951,9.2951,9.2753,9.2951,2800.0
2008-10-30 12:40:00,9.4,9.45,9.4,9.45,2400.0,9.2951,9.3445,9.2951,9.3445,2400.0
2008-10-30 12:45:00,9.45,9.45,9.44,9.45,1200.0,9.3445,9.3445,9.3346,9.3445,1200.0
2008-10-30 12:50:00,9.43,9.43,9.34,9.34,1700.0,9.3247,9.3247,9.2357,9.2357,1700.0
2008-10-30 12:55:00,9.38,9.38,9.31,9.34,1200.0,9.2753,9.2753,9.2061,9.2357,1200.0
2008-10-30 13:00:00,9.37,9.42,9.35,9.41,900.0,9.2654,9.3148,9.2456,9.305,900.0
2008-10-30 13:05:00,9.43,9.45,9.36,9.43,8200.0,9.3247,9.3445,9.2555,9.3247,8200.0
2008-10-30 13:10:00,9.43,9.56,9.43,9.55,6700.0,9.3247,9.4533,9.3247,9.4434,6700.0
2008-10-30 13:15:00,9.53,9.56,9.5,9.5,6900.0,9.4236,9.4533,9.3939,9.3939,6900.0
2008-10-30 13:20:00,9.48,9.52,9.48,9.5,1100.0,9.3742,9.4137,9.3742,9.3939,1100.0
2008-10-30 13:25:00,9.49,9.51,9.48,9.51,1800.0,9.3841,9.4038,9.3742,9.4038,1800.0
2008-10-30 13:30:00,9.51,9.55,9.5,9.54,1900.0,9.4038,9.4434,9.3939,9.4335,1900.0
2008-10-30 13:35:00,9.53,9.55,9.53,9.55,1600.0,9.4236,9.4434,9.4236,9.4434,1600.0
2008-10-30 13:40:00,9.55,9.55,9.52,9.52,2300.0,9.4434,9.4434,9.4137,9.4137,2300.0
2008-10-30 13:45:00,9.49,9.49,9.39,9.39,2100.0,9.3841,9.3841,9.2852,9.2852,2100.0
2008-10-30 13:50:00,9.39,9.4,9.39,9.4,2000.0,9.2852,9.2951,9.2852,9.2951,2000.0
2008-10-30 13:55:00,9.4,9.43,9.38,9.43,1100.0,9.2951,9.3247,9.2753,9.3247,1100.0
2008-10-30 14:00:00,9.41,9.41,9.39,9.4,500.0,9.305,9.305,9.2852,9.2951,500.0
2008-10-30 14:05:00,9.41,9.42,9.38,9.39,5200.0,9.305,9.3148,9.2753,9.2852,5200.0
2008-10-30 14:10:00,9.39,9.4,9.37,9.4,1100.0,9.2852,9.2951,9.2654,9.2951,1100.0
2008-10-30 14:15:00,9.35,9.37,9.28,9.28,3000.0,9.2456,9.2654,9.1764,9.1764,3000.0
2008-10-30 14:20:00,9.29,9.3,9.29,9.3,1500.0,9.1863,9.1962,9.1863,9.1962,1500.0
2008-10-30 14:25:00,9.3,9.3,9.29,9.29,7500.0,9.1962,9.1962,9.1863,9.1863,7500.0
2008-10-30 14:30:00,9.29,9.3,9.22,9.3,5000.0,9.1863,9.1962,9.1171,9.1962,5000.0
2008-10-30 14:35:00,9.29,9.29,9.25,9.25,1000.0,9.1863,9.1863,9.1467,9.1467,1000.0
2008-10-30 14:40:00,9.25,9.25,9.16,9.21,4700.0,9.1467,9.1467,9.0577,9.1072,4700.0
2008-10-30 14:45:00,9.2,9.27,9.19,9.27,2100.0,9.0973,9.1665,9.0874,9.1665,2100.0
2008-10-30 14:50:00,9.28,9.28,9.24,9.28,800.0,9.1764,9.1764,9.1369,9.1764,800.0
2008-10-30 14:55:00,9.27,9.29,9.27,9.29,200.0,9.1665,9.1863,9.1665,9.1863,200.0
2008-10-30 15:00:00,9.28,9.28,9.23,9.26,3400.0,9.1764,9.1764,9.127,9.1566,3400.0
2008-10-30 15:05:00,9.26,9.28,9.25,9.27,1100.0,9.1566,9.1764,9.1467,9.1665,1100.0
2008-10-30 15:10:00,9.28,9.28,9.24,9.28,1400.0,9.1764,9.1764,9.1369,9.1764,1400.0
2008-10-30 15:15:00,9.24,9.25,9.13,9.25,5800.0,9.1369,9.1467,9.0281,9.1467,5800.0
2008-10-30 15:20:00,9.26,9.3,9.24,9.3,5400.0,9.1566,9.1962,9.1369,9.1962,5400.0
2008-10-30 15:25:00,9.3,9.3,9.27,9.3,2900.0,9.1962,9.1962,9.1665,9.1962,2900.0
2008-10-30 15:30:00,9.3,9.33,9.28,9.28,12300.0,9.1962,9.2258,9.1764,9.1764,12300.0
2008-10-30 15:35:00,9.3,9.3,9.21,9.22,4100.0,9.1962,9.1962,9.1072,9.1171,4100.0
2008-10-30 15:40:00,9.24,9.25,9.17,9.18,3100.0,9.1369,9.1467,9.0676,9.0775,3100.0
2008-10-30 15:45:00,9.18,9.24,9.18,9.23,3500.0,9.0775,9.1369,9.0775,9.127,3500.0
2008-10-30 15:50:00,9.2,9.24,9.16,9.24,4800.0,9.0973,9.1369,9.0577,9.1369,4800.0
2008-10-30 15:55:00,9.24,9.34,9.21,9.28,11100.0,9.1369,9.2357,9.1072,9.1764,11100.0
2008-10-31 09:30:00,9.22,9.76,9.21,9.25,500.0,9.1171,9.651,9.1072,9.1467,500.0
2008-10-31 09:35:00,9.21,9.21,9.12,9.12,1200.0,9.1072,9.1072,9.0182,9.0182,1200.0
2008-10-31 09:40:00,9.11,9.14,9.06,9.14,700.0,9.0083,9.038,8.9589,9.038,700.0
2008-10-31 09:45:00,9.09,9.11,9.08,9.08,300.0,8.9885,9.0083,8.9786,8.9786,300.0
2008-10-31 09:50:00,9.0,9.0,8.93,8.98,1900.0,8.8995,8.8995,8.8303,8.8798,1900.0
2008-10-31 09:55:00,9.0,9.05,9.0,9.05,700.0,8.8995,8.949,8.8995,8.949,700.0
2008-10-31 10:00:00,9.05,9.11,9.05,9.11,500.0,8.949,9.0083,8.949,9.0083,500.0
2008-10-31 10:05:00,9.08,9.16,9.08,9.16,1500.0,8.9786,9.0577,8.9786,9.0577,1500.0
2008-10-31 10:10:00,9.14,9.22,9.14,9.22,600.0,9.038,9.1171,9.038,9.1171,600.0
2008-10-31 10:15:00,9.18,9.18,9.17,9.17,600.0,9.0775,9.0775,9.0676,9.0676,600.0
2008-10-31 10:20:00,9.16,9.16,9.06,9.06,6000.0,9.0577,9.0577,8.9589,8.9589,6000.0
2008-10-31 10:25:00,9.05,9.16,9.04,9.13,2600.0,8.949,9.0577,8.9391,9.0281,2600.0
2008-10-31 10:30:00,9.16,9.23,9.15,9.23,800.0,9.0577,9.127,9.0479,9.127,800.0
2008-10-31 10:35:00,9.2,9.23,9.19,9.22,600.0,9.0973,9.127,9.0874,9.1171,600.0
2008-10-31 10:40:00,9.22,9.22,9.13,9.13,1300.0,9.1171,9.1171,9.0281,9.0281,1300.0
2008-10-31 10:45:00,9.13,9.15,9.08,9.11,4200.0,9.0281,9.0479,8.9786,9.0083,4200.0
2008-10-31 10:50:00,9.15,9.26,9.15,9.24,2100.0,9.0479,9.1566,9.0479,9.1369,2100.0
2008-10-31 10:55:00,9.26,9.26,9.22,9.23,1200.0,9.1566,9.1566,9.1171,9.127,1200.0
2008-10-31 11:00:00,9.23,9.26,9.22,9.26,500.0,9.127,9.1566,9.1171,9.1566,500.0
2008-10-31 11:05:00,9.27,9.28,9.26,9.26,1500.0,9.1665,9.1764,9.1566,9.1566,1500.0
2008-10-31 11:10:00,9.25,9.25,9.22,9.22,500.0,9.1467,9.1467,9.1171,9.1171,500.0
2008-10-31 11:15:00,9.25,9.32,9.25,9.28,2000.0,9.1467,9.216,9.1467,9.1764,2000.0
2008-10-31 11:20:00,9.3,9.35,9.27,9.28,2700.0,9.1962,9.2456,9.1665,9.1764,2700.0
2008-10-31 11:25:00,9.27,9.27,9.22,9.23,1700.0,9.1665,9.1665,9.1171,9.127,1700.0
2008-10-31 11:30:00,9.23,9.24,9.22,9.24,2000.0,9.127,9.1369,9.1171,9.1369,2000.0
2008-10-31 11:35:00,9.23,9.27,9.22,9.22,1500.0,9.127,9.1665,9.1171,9.1171,1500.0
2008-10-31 11:40:00,9.21,9.22,9.21,9.21,1300.0,9.1072,9.1171,9.1072,9.1072,1300.0
2008-10-31 11:45:00,9.2,9.2,9.2,9.2,600.0,9.0973,9.0973,9.0973,9.0973,600.0
2008-10-31 11:50:00,9.19,9.22,9.18,9.18,700.0,9.0874,9.1171,9.0775,9.0775,700.0
2008-10-31 11:55:00,9.23,9.26,9.18,9.2,1000.0,9.127,9.1566,9.0775,9.0973,1000.0
2008-10-31 12:00:00,9.2,9.2,9.2,9.2,0.0,9.0973,9.0973,9.0973,9.0973,0.0
2008-10-31 12:05:00,9.19,9.2,9.15,9.15,500.0,9.0874,9.0973,9.0479,9.0479,500.0
2008-10-31 12:10:00,9.13,9.15,9.09,9.09,1900.0,9.0281,9.0479,8.9885,8.9885,1900.0
2008-10-31 12:15:00,9.1,9.1,9.05,9.05,1200.0,8.9984,8.9984,8.949,8.949,1200.0
2008-10-31 12:20:00,9.08,9.12,9.08,9.12,900.0,8.9786,9.0182,8.9786,9.0182,900.0
2008-10-31 12:25:00,9.12,9.13,9.09,9.09,600.0,9.0182,9.0281,8.9885,8.9885,600.0
2008-10-31 12:30:00,9.13,9.13,9.08,9.12,900.0,9.0281,9.0281,8.9786,9.0182,900.0
2008-10-31 12:35:00,9.08,9.09,9.05,9.06,900.0,8.9786,8.9885,8.949,8.9589,900.0
2008-10-31 12:40:00,9.09,9.14,9.04,9.04,3800.0,8.9885,9.038,8.9391,8.9391,3800.0
2008-10-31 12:45:00,9.09,9.12,9.03,9.06,3300.0,8.9885,9.0182,8.9292,8.9589,3300.0
2008-10-31 12:50:00,9.07,9.13,9.07,9.11,1100.0,8.9687,9.0281,8.9687,9.0083,1100.0
2008-10-31 12:55:00,9.11,9.14,9.09,9.14,800.0,9.0083,9.038,8.9885,9.038,800.0
2008-10-31 13:00:00,9.13,9.14,9.08,9.08,2900.0,9.0281,9.038,8.9786,8.9786,2900.0
2008-10-31 13:05:00,9.09,9.09,9.02,9.02,4000.0,8.9885,8.9885,8.9193,8.9193,4000.0
2008-10-31 13:10:00,9.06,9.06,9.02,9.02,1200.0,8.9589,8.9589,8.9193,8.9193,1200.0
2008-10-31 13:15:00,9.04,9.04,9.0,9.0,3700.0,8.9391,8.9391,8.8995,8.8995,3700.0
2008-10-31 13:20:00,9.01,9.08,9.0,9.08,4500.0,8.9094,8.9786,8.8995,8.9786,4500.0
2008-10-31 13:25:00,9.09,9.09,9.04,9.04,2900.0,8.9885,8.9885,8.9391,8.9391,2900.0
2008-10-31 13:30:00,9.04,9.09,9.04,9.06,2800.0,8.9391,8.9885,8.9391,8.9589,2800.0
2008-10-31 13:35:00,9.08,9.11,9.06,9.06,3300.0,8.9786,9.0083,8.9589,8.9589,3300.0
2008-10-31 13:40:00,9.07,9.07,9.03,9.06,3100.0,8.9687,8.9687,8.9292,8.9589,3100.0
2008-10-31 13:45:00,9.06,9.06,9.06,9.06,100.0,8.9589,8.9589,8.9589,8.9589,100.0
2008-10-31 13:50:00,9.06,9.06,9.01,9.04,1500.0,8.9589,8.9589,8.9094,8.9391,1500.0
2008-10-31 13:55:00,9.03,9.06,9.03,9.06,1600.0,8.9292,8.9589,8.9292,8.9589,1600.0
2008-10-31 14:00:00,9.1,9.12,9.1,9.11,800.0,8.9984,9.0182,8.9984,9.0083,800.0
2008-10-31 14:05:00,9.1,9.12,9.09,9.12,1700.0,8.9984,9.0182,8.9885,9.0182,1700.0
2008-10-31 14:10:00,9.13,9.13,9.07,9.08,1800.0,9.0281,9.0281,8.9687,8.9786,1800.0
2008-10-31 14:15:00,9.07,9.07,9.0,9.02,1800.0,8.9687,8.9687,8.8995,8.9193,1800.0
2008-10-31 14:20:00,9.01,9.01,9.0,9.01,1000.0,8.9094,8.9094,8.8995,8.9094,1000.0
2008-10-31 14:25:00,9.01,9.01,9.0,9.01,900.0,8.9094,8.9094,8.8995,8.9094,900.0
2008-10-31 14:30:00,9.01,9.03,9.01,9.03,400.0,8.9094,8.9292,8.9094,8.9292,400.0
2008-10-31 14:35:00,9.02,9.02,9.02,9.02,100.0,8.9193,8.9193,8.9193,8.9193,100.0
2008-10-31 14:40:00,9.0,9.0,8.95,8.96,2200.0,8.8995,8.8995,8.8501,8.86,2200.0
2008-10-31 14:45:00,8.98,8.98,8.93,8.94,1300.0,8.8798,8.8798,8.8303,8.8402,1300.0
2008-10-31 14:50:00,8.94,8.95,8.9,8.9,2000.0,8.8402,8.8501,8.8006,8.8006,2000.0
2008-10-31 14:55:00,8.92,8.97,8.92,8.97,1000.0,8.8204,8.8699,8.8204,8.8699,1000.0
2008-10-31 15:00:00,8.98,9.01,8.94,8.95,7500.0,8.8798,8.9094,8.8402,8.8501,7500.0
2008-10-31 15:05:00,9.01,9.04,8.94,9.0,2200.0,8.9094,8.9391,8.8402,8.8995,2200.0
2008-10-31 15:10:00,9.0,9.0,8.97,8.99,900.0,8.8995,8.8995,8.8699,8.8896,900.0
2008-10-31 15:15:00,8.99,8.99,8.9,8.9,1700.0,8.8896,8.8896,8.8006,8.8006,1700.0
2008-10-31 15:20:00,8.88,8.88,8.81,8.82,3100.0,8.7809,8.7809,8.7117,8.7215,3100.0
2008-10-31 15:25:00,8.82,8.83,8.81,8.81,1100.0,8.7215,8.7314,8.7117,8.7117,1100.0
2008-10-31 15:30:00,8.83,8.83,8.8,8.8,4200.0,8.7314,8.7314,8.7018,8.7018,4200.0
2008-10-31 15:35:00,8.82,8.85,8.81,8.81,1600.0,8.7215,8.7512,8.7117,8.7117,1600.0
2008-10-31 15:40:00,8.84,8.84,8.62,8.66,11700.0,8.7413,8.7413,8.5238,8.5633,11700.0
2008-10-31 15:45:00,8.68,8.71,8.63,8.68,3900.0,8.5831,8.6128,8.5337,8.5831,3900.0
2008-10-31 15:50:00,8.69,8.79,8.62,8.64,6400.0,8.593,8.6919,8.5238,8.5435,6400.0
2008-10-31 15:55:00,8.62,8.81,8.62,8.79,11500.0,8.5238,8.7117,8.5238,8.6919,11500.0
2008-11-03 09:30:00,8.81,9.09,8.81,8.97,1100.0,8.7117,8.9885,8.7117,8.8699,1100.0
2008-11-03 09:35:00,8.98,9.0,8.98,9.0,200.0,8.8798,8.8995,8.8798,8.8995,200.0
2008-11-03 09:40:00,9.1,9.17,9.1,9.14,4600.0,8.9984,9.0676,8.9984,9.038,4600.0
2008-11-03 09:45:00,9.17,9.17,9.15,9.17,1500.0,9.0676,9.0676,9.0479,9.0676,1500.0
2008-11-03 09:50:00,9.16,9.16,9.14,9.16,1300.0,9.0577,9.0577,9.038,9.0577,1300.0
2008-11-03 09:55:00,9.12,9.14,9.12,9.14,600.0,9.0182,9.038,9.0182,9.038,600.0
2008-11-03 10:00:00,9.14,9.19,9.14,9.15,3900.0,9.038,9.0874,9.038,9.0479,3900.0
2008-11-03 10:05:00,9.15,9.15,9.1,9.13,10400.0,9.0479,9.0479,8.9984,9.0281,10400.0
2008-11-03 10:10:00,9.14,9.18,9.13,9.15,6700.0,9.038,9.0775,9.0281,9.0479,6700.0
2008-11-03 10:15:00,9.15,9.15,9.11,9.11,3100.0,9.0479,9.0479,9.0083,9.0083,3100.0
2008-11-03 10:20:00,9.08,9.08,9.01,9.01,800.0,8.9786,8.9786,8.9094,8.9094,800.0
2008-11-03 10:25:00,9.0,9.0,8.95,8.95,600.0,8.8995,8.8995,8.8501,8.8501,600.0
2008-11-03 10:30:00,8.95,8.95,8.91,8.91,600.0,8.8501,8.8501,8.8105,8.8105,600.0
2008-11-03 10:35:00,8.91,9.01,8.89,8.89,6400.0,8.8105,8.9094,8.7908,8.7908,6400.0
2008-11-03 10:40:00,8.89,9.08,8.88,9.06,11100.0,8.7908,8.9786,8.7809,8.9589,11100.0
2008-11-03 10:45:00,9.06,9.1,9.06,9.1,1300.0,8.9589,8.9984,8.9589,8.9984,1300.0
2008-11-03 10:50:00,9.1,9.14,9.1,9.1,2700.0,8.9984,9.038,8.9984,8.9984,2700.0
2008-11-03 10:55:00,9.1,9.1,9.09,9.1,800.0,8.9984,8.9984,8.9885,8.9984,800.0
2008-11-03 11:00:00,9.1,9.1,9.1,9.1,300.0,8.9984,8.9984,8.9984,8.9984,300.0
2008-11-03 11:05:00,9.08,9.08,9.07,9.07,1000.0,8.9786,8.9786,8.9687,8.9687,1000.0
2008-11-03 11:10:00,9.05,9.05,9.05,9.05,100.0,8.949,8.949,8.949,8.949,100.0
2008-11-03 11:15:00,9.06,9.07,9.04,9.04,400.0,8.9589,8.9687,8.9391,8.9391,400.0
2008-11-03 11:20:00,9.04,9.08,8.96,8.97,10500.0,8.9391,8.9786,8.86,8.8699,10500.0
2008-11-03 11:25:00,8.96,8.99,8.94,8.97,1300.0,8.86,8.8896,8.8402,8.8699,1300.0
2008-11-03 11:30:00,9.0,9.05,9.0,9.05,500.0,8.8995,8.949,8.8995,8.949,500.0
2008-11-03 11:35:00,9.03,9.08,9.03,9.08,700.0,8.9292,8.9786,8.9292,8.9786,700.0
2008-11-03 11:40:00,9.08,9.1,9.08,9.08,1300.0,8.9786,8.9984,8.9786,8.9786,1300.0
2008-11-03 11:45:00,9.05,9.06,9.05,9.05,1900.0,8.949,8.9589,8.949,8.949,1900.0
2008-11-03 11:50:00,9.05,9.06,9.03,9.05,2300.0,8.949,8.9589,8.9292,8.949,2300.0
2008-11-03 11:55:00,9.05,9.05,9.03,9.03,300.0,8.949,8.949,8.9292,8.9292,300.0
2008-11-03 12:00:00,9.06,9.08,9.05,9.08,2800.0,8.9589,8.9786,8.949,8.9786,2800.0
2008-11-03 12:05:00,9.08,9.1,9.06,9.09,3800.0,8.9786,8.9984,8.9589,8.9885,3800.0
2008-11-03 12:10:00,9.09,9.1,9.08,9.1,500.0,8.9885,8.9984,8.9786,8.9984,500.0
2008-11-03 12:15:00,9.1,9.1,9.05,9.05,2600.0,8.9984,8.9984,8.949,8.949,2600.0
2008-11-03 12:20:00,9.02,9.08,9.02,9.08,900.0,8.9193,8.9786,8.9193,8.9786,900.0
2008-11-03 12:25:00,9.08,9.12,9.07,9.12,4100.0,8.9786,9.0182,8.9687,9.0182,4100.0
2008-11-03 12:30:00,9.13,9.14,9.12,9.14,1800.0,9.0281,9.038,9.0182,9.038,1800.0
2008-11-03 12:35:00,9.13,9.16,9.13,9.16,1300.0,9.0281,9.0577,9.0281,9.0577,1300.0
2008-11-03 12:40:00,9.15,9.2,9.14,9.17,6300.0,9.0479,9.0973,9.038,9.0676,6300.0
2008-11-03 12:45:00,9.17,9.17,9.12,9.12,3500.0,9.0676,9.0676,9.0182,9.0182,3500.0
2008-11-03 12:50:00,9.12,9.12,9.1,9.1,700.0,9.0182,9.0182,8.9984,8.9984,700.0
2008-11-03 12:55:00,9.09,9.09,9.08,9.08,400.0,8.9885,8.9885,8.9786,8.9786,400.0
2008-11-03 13:00:00,9.09,9.13,9.09,9.12,1600.0,8.9885,9.0281,8.9885,9.0182,1600.0
2008-11-03 13:05:00,9.11,9.14,9.11,9.14,700.0,9.0083,9.038,9.0083,9.038,700.0
2008-11-03 13:10:00,9.16,9.16,9.14,9.14,2000.0,9.0577,9.0577,9.038,9.038,2000.0
2008-11-03 13:15:00,9.16,9.16,9.14,9.14,1500.0,9.0577,9.0577,9.038,9.038,1500.0
2008-11-03 13:20:00,9.14,9.14,9.1,9.1,1200.0,9.038,9.038,8.9984,8.9984,1200.0
2008-11-03 13:25:00,9.09,9.09,9.05,9.06,1400.0,8.9885,8.9885,8.949,8.9589,1400.0
2008-11-03 13:30:00,9.05,9.05,8.99,9.01,1800.0,8.949,8.949,8.8896,8.9094,1800.0
2008-11-03 13:35:00,9.01,9.01,9.01,9.01,1200.0,8.9094,8.9094,8.9094,8.9094,1200.0
2008-11-03 13:40:00,9.01,9.02,9.0,9.01,500.0,8.9094,8.9193,8.8995,8.9094,500.0
2008-11-03 13:45:00,9.02,9.03,8.99,9.0,1600.0,8.9193,8.9292,8.8896,8.8995,1600.0
2008-11-03 13:50:00,9.0,9.0,8.98,9.0,800.0,8.8995,8.8995,8.8798,8.8995,800.0
2008-11-03 13:55:00,9.0,9.0,8.98,9.0,600.0,8.8995,8.8995,8.8798,8.8995,600.0
2008-11-03 14:00:00,9.0,9.0,8.97,8.98,800.0,8.8995,8.8995,8.8699,8.8798,800.0
2008-11-03 14:05:00,8.98,8.98,8.98,8.98,100.0,8.8798,8.8798,8.8798,8.8798,100.0
2008-11-03 14:10:00,8.98,8.99,8.98,8.99,600.0,8.8798,8.8896,8.8798,8.8896,600.0
2008-11-03 14:15:00,8.97,8.99,8.97,8.99,800.0,8.8699,8.8896,8.8699,8.8896,800.0
2008-11-03 14:20:00,8.99,9.01,8.97,9.01,1400.0,8.8896,8.9094,8.8699,8.9094,1400.0
2008-11-03 14:25:00,9.01,9.07,8.99,9.07,2300.0,8.9094,8.9687,8.8896,8.9687,2300.0
2008-11-03 14:30:00,9.06,9.09,9.03,9.03,3900.0,8.9589,8.9885,8.9292,8.9292,3900.0
2008-11-03 14:35:00,9.07,9.1,9.06,9.09,1400.0,8.9687,8.9984,8.9589,8.9885,1400.0
2008-11-03 14:40:00,9.1,9.11,9.09,9.09,1200.0,8.9984,9.0083,8.9885,8.9885,1200.0
2008-11-03 14:45:00,9.09,9.13,9.09,9.12,1900.0,8.9885,9.0281,8.9885,9.0182,1900.0
2008-11-03 14:50:00,9.12,9.15,9.09,9.15,4000.0,9.0182,9.0479,8.9885,9.0479,4000.0
2008-11-03 14:55:00,9.12,9.19,9.12,9.16,3000.0,9.0182,9.0874,9.0182,9.0577,3000.0
2008-11-03 15:00:00,9.14,9.14,9.09,9.09,2600.0,9.038,9.038,8.9885,8.9885,2600.0
2008-11-03 15:05:00,9.09,9.09,9.08,9.09,1300.0,8.9885,8.9885,8.9786,8.9885,1300.0
2008-11-03 15:10:00,9.09,9.14,9.08,9.1,2100.0,8.9885,9.038,8.9786,8.9984,2100.0
2008-11-03 15:15:00,9.1,9.1,9.05,9.05,1900.0,8.9984,8.9984,8.949,8.949,1900.0
2008-11-03 15:20:00,9.06,9.06,9.05,9.05,1200.0,8.9589,8.9589,8.949,8.949,1200.0
2008-11-03 15:25:00,9.04,9.05,9.01,9.03,2300.0,8.9391,8.949,8.9094,8.9292,2300.0
2008-11-03 15:30:00,9.03,9.12,9.02,9.09,1800.0,8.9292,9.0182,8.9193,8.9885,1800.0
2008-11-03 15:35:00,9.09,9.13,9.08,9.13,2100.0,8.9885,9.0281,8.9786,9.0281,2100.0
2008-11-03 15:40:00,9.11,9.12,9.08,9.1,3900.0,9.0083,9.0182,8.9786,8.9984,3900.0
2008-11-03 15:45:00,9.1,9.1,9.09,9.1,4400.0,8.9984,8.9984,8.9885,8.9984,4400.0
2008-11-03 15:50:00,9.09,9.1,9.02,9.04,7000.0,8.9885,8.9984,8.9193,8.9391,7000.0
2008-11-03 15:55:00,9.04,9.04,8.95,9.04,5200.0,8.9391,8.9391,8.8501,8.9391,5200.0
2008-11-04 09:30:00,9.23,9.23,9.23,9.23,100.0,9.127,9.127,9.127,9.127,100.0
2008-11-04 09:35:00,9.22,9.22,9.22,9.22,200.0,9.1171,9.1171,9.1171,9.1171,200.0
2008-11-04 09:40:00,9.25,9.36,9.25,9.36,1200.0,9.1467,9.2555,9.1467,9.2555,1200.0
2008-11-04 09:45:00,9.36,9.36,9.36,9.36,0.0,9.2555,9.2555,9.2555,9.2555,0.0
2008-11-04 09:50:00,9.36,9.36,9.36,9.36,0.0,9.2555,9.2555,9.2555,9.2555,0.0
2008-11-04 09:55:00,9.34,9.34,9.34,9.34,500.0,9.2357,9.2357,9.2357,9.2357,500.0
2008-11-04 10:00:00,9.35,9.35,9.35,9.35,100.0,9.2456,9.2456,9.2456,9.2456,100.0
2008-11-04 10:05:00,9.36,9.36,9.34,9.34,500.0,9.2555,9.2555,9.2357,9.2357,500.0
2008-11-04 10:10:00,9.36,9.4,9.36,9.4,900.0,9.2555,9.2951,9.2555,9.2951,900.0
2008-11-04 10:15:00,9.41,9.41,9.4,9.4,600.0,9.305,9.305,9.2951,9.2951,600.0
2008-11-04 10:20:00,9.4,9.4,9.38,9.4,1000.0,9.2951,9.2951,9.2753,9.2951,1000.0
2008-11-04 10:25:00,9.41,9.42,9.41,9.41,700.0,9.305,9.3148,9.305,9.305,700.0
2008-11-04 10:30:00,9.42,9.57,9.42,9.57,1800.0,9.3148,9.4632,9.3148,9.4632,1800.0
2008-11-04 10:35:00,9.6,9.6,9.53,9.6,1600.0,9.4928,9.4928,9.4236,9.4928,1600.0
2008-11-04 10:40:00,9.6,9.6,9.6,9.6,0.0,9.4928,9.4928,9.4928,9.4928,0.0
2008-11-04 10:45:00,9.58,9.58,9.54,9.58,800.0,9.4731,9.4731,9.4335,9.4731,800.0
2008-11-04 10:50:00,9.63,9.75,9.63,9.75,4100.0,9.5225,9.6412,9.5225,9.6412,4100.0
2008-11-04 10:55:00,9.72,9.76,9.72,9.76,3100.0,9.6115,9.651,9.6115,9.651,3100.0
2008-11-04 11:00:00,9.79,9.87,9.77,9.82,5300.0,9.6807,9.7598,9.6609,9.7104,5300.0
2008-11-04 11:05:00,9.82,9.9,9.81,9.9,1800.0,9.7104,9.7895,9.7005,9.7895,1800.0
2008-11-04 11:10:00,9.9,9.93,9.9,9.93,3400.0,9.7895,9.8191,9.7895,9.8191,3400.0
2008-11-04 11:15:00,9.91,9.92,9.9,9.91,2000.0,9.7994,9.8093,9.7895,9.7994,2000.0
2008-11-04 11:20:00,9.92,9.97,9.91,9.94,3000.0,9.8093,9.8587,9.7994,9.829,3000.0
2008-11-04 11:25:00,9.98,10.01,9.96,10.01,11600.0,9.8686,9.8983,9.8488,9.8983,11600.0
2008-11-04 11:30:00,10.0,10.13,10.0,10.02,6100.0,9.8884,10.0169,9.8884,9.9081,6100.0
2008-11-04 11:35:00,10.06,10.06,10.02,10.03,2200.0,9.9477,9.9477,9.9081,9.918,2200.0
2008-11-04 11:40:00,10.03,10.05,10.02,10.05,1200.0,9.918,9.9378,9.9081,9.9378,1200.0
2008-11-04 11:45:00,10.04,10.13,10.04,10.13,500.0,9.9279,10.0169,9.9279,10.0169,500.0
2008-11-04 11:50:00,10.13,10.3,10.13,10.22,6900.0,10.0169,10.185,10.0169,10.1059,6900.0
2008-11-04 11:55:00,10.2,10.25,10.16,10.25,4900.0,10.0861,10.1356,10.0466,10.1356,4900.0
2008-11-04 12:00:00,10.25,10.28,10.24,10.24,700.0,10.1356,10.1652,10.1257,10.1257,700.0
2008-11-04 12:05:00,10.21,10.4,10.21,10.3,8600.0,10.096,10.2839,10.096,10.185,8600.0
2008-11-04 12:10:00,10.31,10.33,10.24,10.24,5200.0,10.1949,10.2147,10.1257,10.1257,5200.0
2008-11-04 12:15:00,10.24,10.24,10.24,10.24,500.0,10.1257,10.1257,10.1257,10.1257,500.0
2008-11-04 12:20:00,10.22,10.22,10.22,10.22,100.0,10.1059,10.1059,10.1059,10.1059,100.0
2008-11-04 12:25:00,10.22,10.22,10.11,10.12,2400.0,10.1059,10.1059,9.9971,10.007,2400.0
2008-11-04 12:30:00,10.12,10.12,10.08,10.1,1000.0,10.007,10.007,9.9675,9.9873,1000.0
2008-11-04 12:35:00,10.08,10.08,10.08,10.08,200.0,9.9675,9.9675,9.9675,9.9675,200.0
2008-11-04 12:40:00,10.07,10.07,10.07,10.07,100.0,9.9576,9.9576,9.9576,9.9576,100.0
2008-11-04 12:45:00,10.08,10.1,10.07,10.07,3000.0,9.9675,9.9873,9.9576,9.9576,3000.0
2008-11-04 12:50:00,10.1,10.13,10.09,10.1,1600.0,9.9873,10.0169,9.9774,9.9873,1600.0
2008-11-04 12:55:00,10.1,10.18,10.1,10.18,2400.0,9.9873,10.0664,9.9873,10.0664,2400.0
2008-11-04 13:00:00,10.17,10.17,10.14,10.14,1200.0,10.0565,10.0565,10.0268,10.0268,1200.0
2008-11-04 13:05:00,10.14,10.14,10.14,10.14,0.0,10.0268,10.0268,10.0268,10.0268,0.0
2008-11-04 13:10:00,10.14,10.14,10.11,10.12,500.0,10.0268,10.0268,9.9971,10.007,500.0
2008-11-04 13:15:00,10.11,10.11,10.07,10.1,3600.0,9.9971,9.9971,9.9576,9.9873,3600.0
2008-11-04 13:20:00,10.08,10.08,10.0,10.02,5100.0,9.9675,9.9675,9.8884,9.9081,5100.0
2008-11-04 13:25:00,10.0,10.04,9.99,10.0,11000.0,9.8884,9.9279,9.8785,9.8884,11000.0
2008-11-04 13:30:00,10.0,10.0,9.99,9.99,1800.0,9.8884,9.8884,9.8785,9.8785,1800.0
2008-11-04 13:35:00,9.95,9.98,9.88,9.95,4400.0,9.8389,9.8686,9.7697,9.8389,4400.0
2008-11-04 13:40:00,9.95,9.95,9.9,9.91,700.0,9.8389,9.8389,9.7895,9.7994,700.0
2008-11-04 13:45:00,9.91,9.95,9.91,9.92,1100.0,9.7994,9.8389,9.7994,9.8093,1100.0
2008-11-04 13:50:00,9.95,9.95,9.91,9.92,700.0,9.8389,9.8389,9.7994,9.8093,700.0
2008-11-04 13:55:00,9.92,9.92,9.89,9.89,1100.0,9.8093,9.8093,9.7796,9.7796,1100.0
2008-11-04 14:00:00,9.89,9.9,9.79,9.81,4700.0,9.7796,9.7895,9.6807,9.7005,4700.0
2008-11-04 14:05:00,9.81,9.92,9.81,9.92,1400.0,9.7005,9.8093,9.7005,9.8093,1400.0
2008-11-04 14:10:00,9.89,9.89,9.88,9.88,700.0,9.7796,9.7796,9.7697,9.7697,700.0
2008-11-04 14:15:00,9.9,10.0,9.89,9.96,14600.0,9.7895,9.8884,9.7796,9.8488,14600.0
2008-11-04 14:20:00,9.95,9.97,9.9,9.92,2900.0,9.8389,9.8587,9.7895,9.8093,2900.0
2008-11-04 14:25:00,9.9,9.93,9.9,9.9,1500.0,9.7895,9.8191,9.7895,9.7895,1500.0
2008-11-04 14:30:00,9.87,9.91,9.87,9.91,2400.0,9.7598,9.7994,9.7598,9.7994,2400.0
2008-11-04 14:35:00,9.91,9.93,9.89,9.91,4600.0,9.7994,9.8191,9.7796,9.7994,4600.0
2008-11-04 14:40:00,9.94,10.03,9.92,9.98,9800.0,9.829,9.918,9.8093,9.8686,9800.0
2008-11-04 14:45:00,9.98,10.0,9.97,9.97,2000.0,9.8686,9.8884,9.8587,9.8587,2000.0
2008-11-04 14:50:00,9.96,9.96,9.89,9.9,4100.0,9.8488,9.8488,9.7796,9.7895,4100.0
2008-11-04 14:55:00,9.89,9.89,9.81,9.88,2100.0,9.7796,9.7796,9.7005,9.7697,2100.0
2008-11-04 15:00:00,9.88,9.92,9.88,9.9,1500.0,9.7697,9.8093,9.7697,9.7895,1500.0
2008-11-04 15:05:00,9.9,9.9,9.88,9.88,1300.0,9.7895,9.7895,9.7697,9.7697,1300.0
2008-11-04 15:10:00,9.89,9.95,9.88,9.95,1900.0,9.7796,9.8389,9.7697,9.8389,1900.0
2008-11-04 15:15:00,9.98,9.98,9.89,9.94,1600.0,9.8686,9.8686,9.7796,9.829,1600.0
2008-11-04 15:20:00,9.94,9.94,9.89,9.91,1000.0,9.829,9.829,9.7796,9.7994,1000.0
2008-11-04 15:25:00,9.93,9.94,9.87,9.9,3700.0,9.8191,9.829,9.7598,9.7895,3700.0
2008-11-04 15:30:00,9.91,9.94,9.9,9.9,5000.0,9.7994,9.829,9.7895,9.7895,5000.0
2008-11-04 15:35:00,9.92,9.95,9.9,9.95,2200.0,9.8093,9.8389,9.7895,9.8389,2200.0
2008-11-04 15:40:00,9.95,10.0,9.91,9.98,8300.0,9.8389,9.8884,9.7994,9.8686,8300.0
2008-11-04 15:45:00,9.97,9.98,9.93,9.95,4600.0,9.8587,9.8686,9.8191,9.8389,4600.0
2008-11-04 15:50:00,9.95,9.95,9.91,9.91,7600.0,9.8389,9.8389,9.7994,9.7994,7600.0
2008-11-04 15:55:00,9.9,10.1,9.9,10.0,21400.0,9.7895,9.9873,9.7895,9.8884,21400.0
2008-11-05 09:30:00,9.93,9.93,9.68,9.68,1600.0,9.8191,9.8191,9.5719,9.5719,1600.0
2008-11-05 09:35:00,9.69,9.78,9.69,9.78,900.0,9.5818,9.6708,9.5818,9.6708,900.0
2008-11-05 09:40:00,9.79,9.84,9.77,9.79,1900.0,9.6807,9.7302,9.6609,9.6807,1900.0
2008-11-05 09:45:00,9.78,9.8,9.78,9.8,500.0,9.6708,9.6906,9.6708,9.6906,500.0
2008-11-05 09:50:00,9.76,9.76,9.75,9.75,200.0,9.651,9.651,9.6412,9.6412,200.0
2008-11-05 09:55:00,9.71,9.71,9.7,9.7,400.0,9.6016,9.6016,9.5917,9.5917,400.0
2008-11-05 10:00:00,9.68,9.68,9.65,9.65,1700.0,9.5719,9.5719,9.5423,9.5423,1700.0
2008-11-05 10:05:00,9.65,9.65,9.65,9.65,2400.0,9.5423,9.5423,9.5423,9.5423,2400.0
2008-11-05 10:10:00,9.66,9.66,9.64,9.64,900.0,9.5522,9.5522,9.5324,9.5324,900.0
2008-11-05 10:15:00,9.64,9.65,9.62,9.65,1600.0,9.5324,9.5423,9.5126,9.5423,1600.0
2008-11-05 10:20:00,9.65,9.66,9.63,9.63,3600.0,9.5423,9.5522,9.5225,9.5225,3600.0
2008-11-05 10:25:00,9.64,9.66,9.53,9.53,1900.0,9.5324,9.5522,9.4236,9.4236,1900.0
2008-11-05 10:30:00,9.56,9.63,9.56,9.61,1700.0,9.4533,9.5225,9.4533,9.5027,1700.0
2008-11-05 10:35:00,9.6,9.6,9.58,9.58,800.0,9.4928,9.4928,9.4731,9.4731,800.0
2008-11-05 10:40:00,9.58,9.62,9.57,9.61,1400.0,9.4731,9.5126,9.4632,9.5027,1400.0
2008-11-05 10:45:00,9.61,9.67,9.6,9.66,1800.0,9.5027,9.5621,9.4928,9.5522,1800.0
2008-11-05 10:50:00,9.67,9.71,9.67,9.69,1100.0,9.5621,9.6016,9.5621,9.5818,1100.0
2008-11-05 10:55:00,9.7,9.71,9.69,9.7,1200.0,9.5917,9.6016,9.5818,9.5917,1200.0
2008-11-05 11:00:00,9.69,9.7,9.68,9.7,1200.0,9.5818,9.5917,9.5719,9.5917,1200.0
2008-11-05 11:05:00,9.7,9.7,9.68,9.68,2200.0,9.5917,9.5917,9.5719,9.5719,2200.0
2008-11-05 11:10:00,9.64,9.67,9.62,9.67,2000.0,9.5324,9.5621,9.5126,9.5621,2000.0
2008-11-05 11:15:00,9.68,9.68,9.67,9.67,200.0,9.5719,9.5719,9.5621,9.5621,200.0
2008-11-05 11:20:00,9.67,9.67,9.58,9.58,2900.0,9.5621,9.5621,9.4731,9.4731,2900.0
2008-11-05 11:25:00,9.57,9.57,9.51,9.51,500.0,9.4632,9.4632,9.4038,9.4038,500.0
2008-11-05 11:30:00,9.54,9.58,9.54,9.55,2800.0,9.4335,9.4731,9.4335,9.4434,2800.0
2008-11-05 11:35:00,9.54,9.57,9.52,9.57,700.0,9.4335,9.4632,9.4137,9.4632,700.0
2008-11-05 11:40:00,9.53,9.55,9.53,9.55,600.0,9.4236,9.4434,9.4236,9.4434,600.0
2008-11-05 11:45:00,9.51,9.52,9.48,9.48,900.0,9.4038,9.4137,9.3742,9.3742,900.0
2008-11-05 11:50:00,9.5,9.5,9.43,9.46,1300.0,9.3939,9.3939,9.3247,9.3544,1300.0
2008-11-05 11:55:00,9.45,9.45,9.43,9.43,300.0,9.3445,9.3445,9.3247,9.3247,300.0
2008-11-05 12:00:00,9.45,9.45,9.35,9.35,2700.0,9.3445,9.3445,9.2456,9.2456,2700.0
2008-11-05 12:05:00,9.37,9.37,9.35,9.37,700.0,9.2654,9.2654,9.2456,9.2654,700.0
2008-11-05 12:10:00,9.37,9.44,9.37,9.38,7000.0,9.2654,9.3346,9.2654,9.2753,7000.0
2008-11-05 12:15:00,9.39,9.39,9.37,9.37,600.0,9.2852,9.2852,9.2654,9.2654,600.0
2008-11-05 12:20:00,9.34,9.36,9.34,9.36,700.0,9.2357,9.2555,9.2357,9.2555,700.0
2008-11-05 12:25:00,9.32,9.32,9.28,9.28,300.0,9.216,9.216,9.1764,9.1764,300.0
2008-11-05 12:30:00,9.28,9.29,9.28,9.29,400.0,9.1764,9.1863,9.1764,9.1863,400.0
2008-11-05 12:35:00,9.26,9.27,9.26,9.26,500.0,9.1566,9.1665,9.1566,9.1566,500.0
2008-11-05 12:40:00,9.2,9.21,9.19,9.19,2400.0,9.0973,9.1072,9.0874,9.0874,2400.0
2008-11-05 12:45:00,9.19,9.2,9.19,9.2,900.0,9.0874,9.0973,9.0874,9.0973,900.0
2008-11-05 12:50:00,9.19,9.2,9.17,9.17,1000.0,9.0874,9.0973,9.0676,9.0676,1000.0
2008-11-05 12:55:00,9.14,9.15,9.14,9.15,200.0,9.038,9.0479,9.038,9.0479,200.0
2008-11-05 13:00:00,9.13,9.16,9.13,9.16,700.0,9.0281,9.0577,9.0281,9.0577,700.0
2008-11-05 13:05:00,9.17,9.2,9.17,9.2,1800.0,9.0676,9.0973,9.0676,9.0973,1800.0
2008-11-05 13:10:00,9.17,9.27,9.17,9.27,1500.0,9.0676,9.1665,9.0676,9.1665,1500.0
2008-11-05 13:15:00,9.27,9.27,9.27,9.27,0.0,9.1665,9.1665,9.1665,9.1665,0.0
2008-11-05 13:20:00,9.27,9.27,9.27,9.27,0.0,9.1665,9.1665,9.1665,9.1665,0.0
2008-11-05 13:25:00,9.26,9.26,9.26,9.26,500.0,9.1566,9.1566,9.1566,9.1566,500.0
2008-11-05 13:30:00,9.26,9.26,9.25,9.25,2000.0,9.1566,9.1566,9.1467,9.1467,2000.0
2008-11-05 13:35:00,9.21,9.21,9.15,9.15,1100.0,9.1072,9.1072,9.0479,9.0479,1100.0
2008-11-05 13:40:00,9.12,9.12,9.09,9.12,800.0,9.0182,9.0182,8.9885,9.0182,800.0
2008-11-05 13:45:00,9.13,9.16,9.13,9.16,1800.0,9.0281,9.0577,9.0281,9.0577,1800.0
2008-11-05 13:50:00,9.16,9.18,9.16,9.18,400.0,9.0577,9.0775,9.0577,9.0775,400.0
2008-11-05 13:55:00,9.19,9.2,9.19,9.2,600.0,9.0874,9.0973,9.0874,9.0973,600.0
2008-11-05 14:00:00,9.23,9.23,9.15,9.15,3800.0,9.127,9.127,9.0479,9.0479,3800.0
2008-11-05 14:05:00,9.1,9.12,9.1,9.1,2100.0,8.9984,9.0182,8.9984,8.9984,2100.0
2008-11-05 14:10:00,9.11,9.11,9.09,9.11,900.0,9.0083,9.0083,8.9885,9.0083,900.0
2008-11-05 14:15:00,9.11,9.11,9.09,9.1,8600.0,9.0083,9.0083,8.9885,8.9984,8600.0
2008-11-05 14:20:00,9.1,9.1,9.02,9.04,1000.0,8.9984,8.9984,8.9193,8.9391,1000.0
2008-11-05 14:25:00,9.03,9.03,9.01,9.02,800.0,8.9292,8.9292,8.9094,8.9193,800.0
2008-11-05 14:30:00,9.03,9.03,9.01,9.03,2800.0,8.9292,8.9292,8.9094,8.9292,2800.0
2008-11-05 14:35:00,9.03,9.03,9.02,9.02,3200.0,8.9292,8.9292,8.9193,8.9193,3200.0
2008-11-05 14:40:00,9.03,9.03,9.02,9.03,800.0,8.9292,8.9292,8.9193,8.9292,800.0
2008-11-05 14:45:00,9.03,9.04,9.02,9.02,1100.0,8.9292,8.9391,8.9193,8.9193,1100.0
2008-11-05 14:50:00,9.02,9.02,8.98,9.01,2700.0,8.9193,8.9193,8.8798,8.9094,2700.0
2008-11-05 14:55:00,9.01,9.03,9.01,9.02,1500.0,8.9094,8.9292,8.9094,8.9193,1500.0
2008-11-05 15:00:00,9.02,9.03,9.01,9.03,900.0,8.9193,8.9292,8.9094,8.9292,900.0
2008-11-05 15:05:00,9.03,9.04,9.02,9.02,1800.0,8.9292,8.9391,8.9193,8.9193,1800.0
2008-11-05 15:10:00,9.02,9.03,9.01,9.01,1600.0,8.9193,8.9292,8.9094,8.9094,1600.0
2008-11-05 15:15:00,9.0,9.03,9.0,9.02,2900.0,8.8995,8.9292,8.8995,8.9193,2900.0
2008-11-05 15:20:00,9.03,9.04,9.02,9.03,2500.0,8.9292,8.9391,8.9193,8.9292,2500.0
2008-11-05 15:25:00,9.04,9.06,9.04,9.06,2000.0,8.9391,8.9589,8.9391,8.9589,2000.0
2008-11-05 15:30:00,9.06,9.07,9.05,9.07,2300.0,8.9589,8.9687,8.949,8.9687,2300.0
2008-11-05 15:35:00,9.07,9.07,8.92,8.92,1800.0,8.9687,8.9687,8.8204,8.8204,1800.0
2008-11-05 15:40:00,8.92,8.93,8.87,8.9,3700.0,8.8204,8.8303,8.771,8.8006,3700.0
2008-11-05 15:45:00,8.9,9.08,8.9,9.01,4200.0,8.8006,8.9786,8.8006,8.9094,4200.0
2008-11-05 15:50:00,9.0,9.0,8.89,8.9,2300.0,8.8995,8.8995,8.7908,8.8006,2300.0
2008-11-05 15:55:00,8.89,8.89,8.81,8.88,6000.0,8.7908,8.7908,8.7117,8.7809,6000.0
2008-11-06 09:30:00,8.85,8.85,8.85,8.85,3200.0,8.7512,8.7512,8.7512,8.7512,3200.0
2008-11-06 09:35:00,8.92,8.92,8.92,8.92,300.0,8.8204,8.8204,8.8204,8.8204,300.0
2008-11-06 09:40:00,8.94,8.96,8.94,8.96,300.0,8.8402,8.86,8.8402,8.86,300.0
2008-11-06 09:45:00,9.02,9.03,9.02,9.02,1000.0,8.9193,8.9292,8.9193,8.9193,1000.0
2008-11-06 09:50:00,9.0,9.0,9.0,9.0,100.0,8.8995,8.8995,8.8995,8.8995,100.0
2008-11-06 09:55:00,9.01,9.02,8.97,8.97,1300.0,8.9094,8.9193,8.8699,8.8699,1300.0
2008-11-06 10:00:00,8.97,9.02,8.95,9.02,2000.0,8.8699,8.9193,8.8501,8.9193,2000.0
2008-11-06 10:05:00,9.05,9.09,9.04,9.09,1300.0,8.949,8.9885,8.9391,8.9885,1300.0
2008-11-06 10:10:00,9.08,9.1,9.06,9.06,600.0,8.9786,8.9984,8.9589,8.9589,600.0
2008-11-06 10:15:00,9.06,9.09,9.05,9.09,600.0,8.9589,8.9885,8.949,8.9885,600.0
2008-11-06 10:20:00,9.06,9.07,9.05,9.07,900.0,8.9589,8.9687,8.949,8.9687,900.0
2008-11-06 10:25:00,9.07,9.07,8.99,9.0,1800.0,8.9687,8.9687,8.8896,8.8995,1800.0
2008-11-06 10:30:00,9.0,9.01,8.85,9.01,12000.0,8.8995,8.9094,8.7512,8.9094,12000.0
2008-11-06 10:35:00,9.02,9.02,8.95,9.0,7100.0,8.9193,8.9193,8.8501,8.8995,7100.0
2008-11-06 10:40:00,8.99,9.01,8.99,9.01,400.0,8.8896,8.9094,8.8896,8.9094,400.0
2008-11-06 10:45:00,9.01,9.01,9.0,9.01,500.0,8.9094,8.9094,8.8995,8.9094,500.0
2008-11-06 10:50:00,9.01,9.02,9.0,9.02,2300.0,8.9094,8.9193,8.8995,8.9193,2300.0
2008-11-06 10:55:00,9.02,9.07,9.02,9.07,700.0,8.9193,8.9687,8.9193,8.9687,700.0
2008-11-06 11:00:00,9.09,9.12,9.09,9.12,700.0,8.9885,9.0182,8.9885,9.0182,700.0
2008-11-06 11:05:00,9.13,9.13,9.07,9.08,800.0,9.0281,9.0281,8.9687,8.9786,800.0
2008-11-06 11:10:00,9.06,9.08,9.05,9.07,800.0,8.9589,8.9786,8.949,8.9687,800.0
2008-11-06 11:15:00,9.06,9.07,9.02,9.02,1800.0,8.9589,8.9687,8.9193,8.9193,1800.0
2008-11-06 11:20:00,9.03,9.03,8.97,8.98,1200.0,8.9292,8.9292,8.8699,8.8798,1200.0
2008-11-06 11:25:00,8.98,8.98,8.97,8.98,1200.0,8.8798,8.8798,8.8699,8.8798,1200.0
2008-11-06 11:30:00,8.98,8.99,8.98,8.99,400.0,8.8798,8.8896,8.8798,8.8896,400.0
2008-11-06 11:35:00,8.99,9.07,8.99,9.07,1200.0,8.8896,8.9687,8.8896,8.9687,1200.0
2008-11-06 11:40:00,9.06,9.1,9.03,9.1,1100.0,8.9589,8.9984,8.9292,8.9984,1100.0
2008-11-06 11:45:00,9.09,9.11,9.09,9.11,700.0,8.9885,9.0083,8.9885,9.0083,700.0
2008-11-06 11:50:00,9.1,9.11,9.08,9.08,2200.0,8.9984,9.0083,8.9786,8.9786,2200.0
2008-11-06 11:55:00,9.08,9.1,9.07,9.1,1100.0,8.9786,8.9984,8.9687,8.9984,1100.0
2008-11-06 12:00:00,9.09,9.09,9.06,9.06,600.0,8.9885,8.9885,8.9589,8.9589,600.0
2008-11-06 12:05:00,9.08,9.1,9.05,9.06,900.0,8.9786,8.9984,8.949,8.9589,900.0
2008-11-06 12:10:00,9.06,9.07,9.05,9.05,1900.0,8.9589,8.9687,8.949,8.949,1900.0
2008-11-06 12:15:00,9.04,9.05,9.02,9.05,1000.0,8.9391,8.949,8.9193,8.949,1000.0
2008-11-06 12:20:00,9.04,9.05,9.02,9.05,1600.0,8.9391,8.949,8.9193,8.949,1600.0
2008-11-06 12:25:00,9.04,9.08,9.04,9.07,4200.0,8.9391,8.9786,8.9391,8.9687,4200.0
2008-11-06 12:30:00,9.08,9.08,9.03,9.03,1100.0,8.9786,8.9786,8.9292,8.9292,1100.0
2008-11-06 12:35:00,9.02,9.08,9.02,9.05,1200.0,8.9193,8.9786,8.9193,8.949,1200.0
2008-11-06 12:40:00,9.04,9.05,9.04,9.05,800.0,8.9391,8.949,8.9391,8.949,800.0
2008-11-06 12:45:00,9.04,9.05,9.02,9.02,1000.0,8.9391,8.949,8.9193,8.9193,1000.0
2008-11-06 12:50:00,9.04,9.04,9.02,9.04,1000.0,8.9391,8.9391,8.9193,8.9391,1000.0
2008-11-06 12:55:00,9.03,9.03,9.02,9.02,700.0,8.9292,8.9292,8.9193,8.9193,700.0
2008-11-06 13:00:00,9.03,9.03,9.02,9.02,800.0,8.9292,8.9292,8.9193,8.9193,800.0
2008-11-06 13:05:00,9.01,9.02,8.98,9.02,1400.0,8.9094,8.9193,8.8798,8.9193,1400.0
2008-11-06 13:10:00,9.01,9.02,9.01,9.02,200.0,8.9094,8.9193,8.9094,8.9193,200.0
2008-11-06 13:15:00,9.0,9.02,9.0,9.01,1100.0,8.8995,8.9193,8.8995,8.9094,1100.0
2008-11-06 13:20:00,9.02,9.03,9.02,9.03,1300.0,8.9193,8.9292,8.9193,8.9292,1300.0
2008-11-06 13:25:00,9.02,9.03,9.02,9.03,4200.0,8.9193,8.9292,8.9193,8.9292,4200.0
2008-11-06 13:30:00,9.01,9.01,8.99,8.99,1600.0,8.9094,8.9094,8.8896,8.8896,1600.0
2008-11-06 13:35:00,8.98,8.99,8.97,8.98,1100.0,8.8798,8.8896,8.8699,8.8798,1100.0
2008-11-06 13:40:00,8.97,8.98,8.95,8.98,1200.0,8.8699,8.8798,8.8501,8.8798,1200.0
2008-11-06 13:45:00,8.97,8.99,8.96,8.96,1500.0,8.8699,8.8896,8.86,8.86,1500.0
2008-11-06 13:50:00,9.0,9.0,8.99,9.0,700.0,8.8995,8.8995,8.8896,8.8995,700.0
2008-11-06 13:55:00,9.02,9.02,9.0,9.02,700.0,8.9193,8.9193,8.8995,8.9193,700.0
2008-11-06 14:00:00,9.02,9.04,9.01,9.01,1400.0,8.9193,8.9391,8.9094,8.9094,1400.0
2008-11-06 14:05:00,9.01,9.04,9.01,9.04,1000.0,8.9094,8.9391,8.9094,8.9391,1000.0
2008-11-06 14:10:00,9.03,9.05,9.03,9.05,300.0,8.9292,8.949,8.9292,8.949,300.0
2008-11-06 14:15:00,9.03,9.08,9.02,9.08,1000.0,8.9292,8.9786,8.9193,8.9786,1000.0
2008-11-06 14:20:00,9.08,9.08,8.99,9.03,8900.0,8.9786,8.9786,8.8896,8.9292,8900.0
2008-11-06 14:25:00,9.03,9.03,9.01,9.01,300.0,8.9292,8.9292,8.9094,8.9094,300.0
2008-11-06 14:30:00,9.02,9.02,9.01,9.01,500.0,8.9193,8.9193,8.9094,8.9094,500.0
2008-11-06 14:35:00,9.01,9.06,9.0,9.01,7900.0,8.9094,8.9589,8.8995,8.9094,7900.0
2008-11-06 14:40:00,9.01,9.02,9.0,9.0,5000.0,8.9094,8.9193,8.8995,8.8995,5000.0
2008-11-06 14:45:00,9.01,9.01,9.0,9.01,2300.0,8.9094,8.9094,8.8995,8.9094,2300.0
2008-11-06 14:50:00,9.01,9.01,8.99,8.99,3400.0,8.9094,8.9094,8.8896,8.8896,3400.0
2008-11-06 14:55:00,8.97,8.97,8.9,8.91,1700.0,8.8699,8.8699,8.8006,8.8105,1700.0
2008-11-06 15:00:00,8.92,8.96,8.92,8.93,4100.0,8.8204,8.86,8.8204,8.8303,4100.0
2008-11-06 15:05:00,8.92,8.92,8.85,8.86,1900.0,8.8204,8.8204,8.7512,8.7611,1900.0
2008-11-06 15:10:00,8.86,8.96,8.86,8.91,18300.0,8.7611,8.86,8.7611,8.8105,18300.0
2008-11-06 15:15:00,8.91,8.91,8.89,8.9,1000.0,8.8105,8.8105,8.7908,8.8006,1000.0
2008-11-06 15:20:00,8.9,8.91,8.89,8.9,2200.0,8.8006,8.8105,8.7908,8.8006,2200.0
2008-11-06 15:25:00,8.9,8.91,8.81,8.81,4600.0,8.8006,8.8105,8.7117,8.7117,4600.0
2008-11-06 15:30:00,8.8,8.81,8.77,8.77,7000.0,8.7018,8.7117,8.6721,8.6721,7000.0
2008-11-06 15:35:00,8.77,8.77,8.66,8.66,6100.0,8.6721,8.6721,8.5633,8.5633,6100.0
2008-11-06 15:40:00,8.67,8.69,8.67,8.69,3500.0,8.5732,8.593,8.5732,8.593,3500.0
2008-11-06 15:45:00,8.69,8.76,8.69,8.74,500.0,8.593,8.6622,8.593,8.6424,500.0
2008-11-06 15:50:00,8.74,8.74,8.64,8.66,2100.0,8.6424,8.6424,8.5435,8.5633,2100.0
2008-11-06 15:55:00,8.65,8.68,8.59,8.63,6700.0,8.5534,8.5831,8.4941,8.5337,6700.0
2008-11-07 09:30:00,8.73,8.73,8.65,8.65,800.0,8.6325,8.6325,8.5534,8.5534,800.0
2008-11-07 09:35:00,8.7,8.72,8.7,8.72,500.0,8.6029,8.6227,8.6029,8.6227,500.0
2008-11-07 09:40:00,8.75,8.8,8.66,8.71,4300.0,8.6523,8.7018,8.5633,8.6128,4300.0
2008-11-07 09:45:00,8.71,8.8,8.65,8.8,7200.0,8.6128,8.7018,8.5534,8.7018,7200.0
2008-11-07 09:50:00,8.8,8.85,8.65,8.72,8200.0,8.7018,8.7512,8.5534,8.6227,8200.0
2008-11-07 09:55:00,8.72,8.86,8.67,8.76,11500.0,8.6227,8.7611,8.5732,8.6622,11500.0
2008-11-07 10:00:00,8.77,8.88,8.73,8.8,6700.0,8.6721,8.7809,8.6325,8.7018,6700.0
2008-11-07 10:05:00,8.81,8.86,8.77,8.85,4900.0,8.7117,8.7611,8.6721,8.7512,4900.0
2008-11-07 10:10:00,8.86,8.89,8.79,8.85,6500.0,8.7611,8.7908,8.6919,8.7512,6500.0
2008-11-07 10:15:00,8.85,8.88,8.8,8.88,9300.0,8.7512,8.7809,8.7018,8.7809,9300.0
2008-11-07 10:20:00,8.84,8.87,8.78,8.87,11900.0,8.7413,8.771,8.682,8.771,11900.0
2008-11-07 10:25:00,8.86,8.87,8.74,8.75,9500.0,8.7611,8.771,8.6424,8.6523,9500.0
2008-11-07 10:30:00,8.83,8.86,8.76,8.78,8800.0,8.7314,8.7611,8.6622,8.682,8800.0
2008-11-07 10:35:00,8.78,8.91,8.78,8.91,2100.0,8.682,8.8105,8.682,8.8105,2100.0
2008-11-07 10:40:00,8.93,8.95,8.93,8.95,600.0,8.8303,8.8501,8.8303,8.8501,600.0
2008-11-07 10:45:00,8.95,8.96,8.91,8.91,400.0,8.8501,8.86,8.8105,8.8105,400.0
2008-11-07 10:50:00,8.88,8.89,8.81,8.88,6200.0,8.7809,8.7908,8.7117,8.7809,6200.0
2008-11-07 10:55:00,8.9,8.9,8.82,8.84,6700.0,8.8006,8.8006,8.7215,8.7413,6700.0
2008-11-07 11:00:00,8.84,8.9,8.82,8.82,4200.0,8.7413,8.8006,8.7215,8.7215,4200.0
2008-11-07 11:05:00,8.8,8.8,8.76,8.76,400.0,8.7018,8.7018,8.6622,8.6622,400.0
2008-11-07 11:10:00,8.75,8.77,8.72,8.77,2600.0,8.6523,8.6721,8.6227,8.6721,2600.0
2008-11-07 11:15:00,8.75,8.75,8.72,8.72,400.0,8.6523,8.6523,8.6227,8.6227,400.0
2008-11-07 11:20:00,8.7,8.7,8.68,8.69,900.0,8.6029,8.6029,8.5831,8.593,900.0
2008-11-07 11:25:00,8.69,8.69,8.68,8.68,400.0,8.593,8.593,8.5831,8.5831,400.0
2008-11-07 11:30:00,8.67,8.68,8.66,8.68,800.0,8.5732,8.5831,8.5633,8.5831,800.0
2008-11-07 11:35:00,8.69,8.72,8.69,8.72,600.0,8.593,8.6227,8.593,8.6227,600.0
2008-11-07 11:40:00,8.69,8.7,8.68,8.68,500.0,8.593,8.6029,8.5831,8.5831,500.0
2008-11-07 11:45:00,8.71,8.71,8.71,8.71,100.0,8.6128,8.6128,8.6128,8.6128,100.0
2008-11-07 11:50:00,8.71,8.72,8.7,8.72,600.0,8.6128,8.6227,8.6029,8.6227,600.0
2008-11-07 11:55:00,8.71,8.72,8.71,8.72,400.0,8.6128,8.6227,8.6128,8.6227,400.0
2008-11-07 12:00:00,8.71,8.74,8.71,8.74,500.0,8.6128,8.6424,8.6128,8.6424,500.0
2008-11-07 12:05:00,8.72,8.73,8.72,8.73,500.0,8.6227,8.6325,8.6227,8.6325,500.0
2008-11-07 12:10:00,8.72,8.72,8.69,8.69,300.0,8.6227,8.6227,8.593,8.593,300.0
2008-11-07 12:15:00,8.68,8.68,8.64,8.65,800.0,8.5831,8.5831,8.5435,8.5534,800.0
2008-11-07 12:20:00,8.66,8.69,8.53,8.67,10300.0,8.5633,8.593,8.4348,8.5732,10300.0
2008-11-07 12:25:00,8.68,8.7,8.67,8.67,1000.0,8.5831,8.6029,8.5732,8.5732,1000.0
2008-11-07 12:30:00,8.63,8.63,8.63,8.63,100.0,8.5337,8.5337,8.5337,8.5337,100.0
2008-11-07 12:35:00,8.63,8.63,8.63,8.63,0.0,8.5337,8.5337,8.5337,8.5337,0.0
2008-11-07 12:40:00,8.61,8.63,8.61,8.63,600.0,8.5139,8.5337,8.5139,8.5337,600.0
2008-11-07 12:45:00,8.63,8.64,8.63,8.64,300.0,8.5337,8.5435,8.5337,8.5435,300.0
2008-11-07 12:50:00,8.65,8.7,8.64,8.64,3000.0,8.5534,8.6029,8.5435,8.5435,3000.0
2008-11-07 12:55:00,8.64,8.72,8.59,8.7,5300.0,8.5435,8.6227,8.4941,8.6029,5300.0
2008-11-07 13:00:00,8.7,8.71,8.66,8.67,900.0,8.6029,8.6128,8.5633,8.5732,900.0
2008-11-07 13:05:00,8.68,8.68,8.68,8.68,100.0,8.5831,8.5831,8.5831,8.5831,100.0
2008-11-07 13:10:00,8.67,8.67,8.67,8.67,200.0,8.5732,8.5732,8.5732,8.5732,200.0
2008-11-07 13:15:00,8.68,8.68,8.67,8.68,300.0,8.5831,8.5831,8.5732,8.5831,300.0
2008-11-07 13:20:00,8.68,8.69,8.67,8.69,300.0,8.5831,8.593,8.5732,8.593,300.0
2008-11-07 13:25:00,8.68,8.69,8.68,8.69,300.0,8.5831,8.593,8.5831,8.593,300.0
2008-11-07 13:30:00,8.7,8.71,8.7,8.7,500.0,8.6029,8.6128,8.6029,8.6029,500.0
2008-11-07 13:35:00,8.71,8.73,8.71,8.73,1000.0,8.6128,8.6325,8.6128,8.6325,1000.0
2008-11-07 13:40:00,8.71,8.72,8.65,8.72,9500.0,8.6128,8.6227,8.5534,8.6227,9500.0
2008-11-07 13:45:00,8.71,8.71,8.71,8.71,300.0,8.6128,8.6128,8.6128,8.6128,300.0
2008-11-07 13:50:00,8.7,8.76,8.7,8.76,1200.0,8.6029,8.6622,8.6029,8.6622,1200.0
2008-11-07 13:55:00,8.78,8.81,8.76,8.81,500.0,8.682,8.7117,8.6622,8.7117,500.0
2008-11-07 14:00:00,8.81,8.81,8.77,8.8,1000.0,8.7117,8.7117,8.6721,8.7018,1000.0
2008-11-07 14:05:00,8.81,8.82,8.8,8.82,900.0,8.7117,8.7215,8.7018,8.7215,900.0
2008-11-07 14:10:00,8.82,8.82,8.8,8.82,400.0,8.7215,8.7215,8.7018,8.7215,400.0
2008-11-07 14:15:00,8.81,8.83,8.81,8.83,500.0,8.7117,8.7314,8.7117,8.7314,500.0
2008-11-07 14:20:00,8.84,8.84,8.8,8.8,400.0,8.7413,8.7413,8.7018,8.7018,400.0
2008-11-07 14:25:00,8.8,8.82,8.8,8.82,700.0,8.7018,8.7215,8.7018,8.7215,700.0
2008-11-07 14:30:00,8.84,8.84,8.81,8.84,900.0,8.7413,8.7413,8.7117,8.7413,900.0
2008-11-07 14:35:00,8.85,8.86,8.81,8.83,800.0,8.7512,8.7611,8.7117,8.7314,800.0
2008-11-07 14:40:00,8.86,8.91,8.86,8.88,800.0,8.7611,8.8105,8.7611,8.7809,800.0
2008-11-07 14:45:00,8.88,8.9,8.85,8.85,900.0,8.7809,8.8006,8.7512,8.7512,900.0
2008-11-07 14:50:00,8.85,8.92,8.85,8.92,3600.0,8.7512,8.8204,8.7512,8.8204,3600.0
2008-11-07 14:55:00,8.92,8.93,8.82,8.85,4000.0,8.8204,8.8303,8.7215,8.7512,4000.0
2008-11-07 15:00:00,8.81,8.89,8.81,8.81,5300.0,8.7117,8.7908,8.7117,8.7117,5300.0
2008-11-07 15:05:00,8.79,8.79,8.69,8.73,8900.0,8.6919,8.6919,8.593,8.6325,8900.0
2008-11-07 15:10:00,8.73,8.81,8.71,8.79,7000.0,8.6325,8.7117,8.6128,8.6919,7000.0
2008-11-07 15:15:00,8.79,8.8,8.7,8.7,3200.0,8.6919,8.7018,8.6029,8.6029,3200.0
2008-11-07 15:20:00,8.71,8.72,8.67,8.67,2600.0,8.6128,8.6227,8.5732,8.5732,2600.0
2008-11-07 15:25:00,8.67,8.68,8.64,8.64,500.0,8.5732,8.5831,8.5435,8.5435,500.0
2008-11-07 15:30:00,8.62,8.66,8.61,8.65,2100.0,8.5238,8.5633,8.5139,8.5534,2100.0
2008-11-07 15:35:00,8.67,8.68,8.66,8.68,2300.0,8.5732,8.5831,8.5633,8.5831,2300.0
2008-11-07 15:40:00,8.68,8.68,8.65,8.66,2700.0,8.5831,8.5831,8.5534,8.5633,2700.0
2008-11-07 15:45:00,8.65,8.65,8.55,8.6,4400.0,8.5534,8.5534,8.4546,8.504,4400.0
2008-11-07 15:50:00,8.58,8.69,8.56,8.65,6700.0,8.4842,8.593,8.4644,8.5534,6700.0
2008-11-07 15:55:00,8.69,8.73,8.66,8.73,3600.0,8.593,8.6325,8.5633,8.6325,3600.0
2008-11-10 09:30:00,9.1,9.3,8.77,9.29,15400.0,8.9984,9.1962,8.6721,9.1863,15400.0
2008-11-10 09:35:00,9.19,9.2,9.16,9.2,500.0,9.0874,9.0973,9.0577,9.0973,500.0
2008-11-10 09:40:00,9.23,9.25,9.21,9.23,1200.0,9.127,9.1467,9.1072,9.127,1200.0
2008-11-10 09:45:00,9.29,9.32,9.28,9.31,500.0,9.1863,9.216,9.1764,9.2061,500.0
2008-11-10 09:50:00,9.24,9.3,9.18,9.24,9100.0,9.1369,9.1962,9.0775,9.1369,9100.0
2008-11-10 09:55:00,9.23,9.25,9.17,9.23,5500.0,9.127,9.1467,9.0676,9.127,5500.0
2008-11-10 10:00:00,9.23,9.25,9.07,9.07,13700.0,9.127,9.1467,8.9687,8.9687,13700.0
2008-11-10 10:05:00,9.1,9.22,9.04,9.08,9900.0,8.9984,9.1171,8.9391,8.9786,9900.0
2008-11-10 10:10:00,9.07,9.19,9.05,9.11,10800.0,8.9687,9.0874,8.949,9.0083,10800.0
2008-11-10 10:15:00,9.14,9.15,9.08,9.13,8000.0,9.038,9.0479,8.9786,9.0281,8000.0
2008-11-10 10:20:00,9.13,9.15,9.13,9.13,1200.0,9.0281,9.0479,9.0281,9.0281,1200.0
2008-11-10 10:25:00,9.13,9.14,9.11,9.11,2600.0,9.0281,9.038,9.0083,9.0083,2600.0
2008-11-10 10:30:00,9.11,9.12,9.07,9.12,2000.0,9.0083,9.0182,8.9687,9.0182,2000.0
2008-11-10 10:35:00,9.12,9.12,9.1,9.1,400.0,9.0182,9.0182,8.9984,8.9984,400.0
2008-11-10 10:40:00,9.12,9.14,9.12,9.14,300.0,9.0182,9.038,9.0182,9.038,300.0
2008-11-10 10:45:00,9.12,9.13,9.02,9.02,4400.0,9.0182,9.0281,8.9193,8.9193,4400.0
2008-11-10 10:50:00,9.07,9.07,9.06,9.06,200.0,8.9687,8.9687,8.9589,8.9589,200.0
2008-11-10 10:55:00,9.06,9.06,9.05,9.05,1500.0,8.9589,8.9589,8.949,8.949,1500.0
2008-11-10 11:00:00,9.05,9.05,9.01,9.01,3000.0,8.949,8.949,8.9094,8.9094,3000.0
2008-11-10 11:05:00,9.02,9.02,8.98,8.98,1000.0,8.9193,8.9193,8.8798,8.8798,1000.0
2008-11-10 11:10:00,8.98,8.99,8.94,8.94,5100.0,8.8798,8.8896,8.8402,8.8402,5100.0
2008-11-10 11:15:00,8.95,8.95,8.94,8.95,400.0,8.8501,8.8501,8.8402,8.8501,400.0
2008-11-10 11:20:00,8.92,9.01,8.91,8.96,2100.0,8.8204,8.9094,8.8105,8.86,2100.0
2008-11-10 11:25:00,8.99,9.07,8.98,9.07,600.0,8.8896,8.9687,8.8798,8.9687,600.0
2008-11-10 11:30:00,9.05,9.05,9.0,9.0,2700.0,8.949,8.949,8.8995,8.8995,2700.0
2008-11-10 11:35:00,9.03,9.03,9.03,9.03,200.0,8.9292,8.9292,8.9292,8.9292,200.0
2008-11-10 11:40:00,9.03,9.03,9.0,9.0,500.0,8.9292,8.9292,8.8995,8.8995,500.0
2008-11-10 11:45:00,9.01,9.01,9.0,9.0,400.0,8.9094,8.9094,8.8995,8.8995,400.0
2008-11-10 11:50:00,9.0,9.03,9.0,9.03,400.0,8.8995,8.9292,8.8995,8.9292,400.0
2008-11-10 11:55:00,9.0,9.01,9.0,9.01,700.0,8.8995,8.9094,8.8995,8.9094,700.0
2008-11-10 12:00:00,9.0,9.03,8.99,9.02,15200.0,8.8995,8.9292,8.8896,8.9193,15200.0
2008-11-10 12:05:00,9.01,9.03,9.01,9.01,700.0,8.9094,8.9292,8.9094,8.9094,700.0
2008-11-10 12:10:00,9.02,9.02,9.02,9.02,200.0,8.9193,8.9193,8.9193,8.9193,200.0
2008-11-10 12:15:00,9.01,9.01,9.0,9.0,2400.0,8.9094,8.9094,8.8995,8.8995,2400.0
2008-11-10 12:20:00,9.01,9.04,9.01,9.01,2900.0,8.9094,8.9391,8.9094,8.9094,2900.0
2008-11-10 12:25:00,9.0,9.0,8.99,8.99,8100.0,8.8995,8.8995,8.8896,8.8896,8100.0
2008-11-10 12:30:00,8.98,9.02,8.98,9.02,2500.0,8.8798,8.9193,8.8798,8.9193,2500.0
2008-11-10 12:35:00,9.01,9.02,8.99,9.0,1300.0,8.9094,8.9193,8.8896,8.8995,1300.0
2008-11-10 12:40:00,9.02,9.02,9.02,9.02,100.0,8.9193,8.9193,8.9193,8.9193,100.0
2008-11-10 12:45:00,9.0,9.02,9.0,9.02,1400.0,8.8995,8.9193,8.8995,8.9193,1400.0
2008-11-10 12:50:00,9.01,9.01,8.99,8.99,2700.0,8.9094,8.9094,8.8896,8.8896,2700.0
2008-11-10 12:55:00,8.98,8.99,8.98,8.99,800.0,8.8798,8.8896,8.8798,8.8896,800.0
2008-11-10 13:00:00,8.99,9.04,8.94,9.04,3900.0,8.8896,8.9391,8.8402,8.9391,3900.0
2008-11-10 13:05:00,9.04,9.07,9.04,9.04,2800.0,8.9391,8.9687,8.9391,8.9391,2800.0
2008-11-10 13:10:00,9.05,9.14,9.05,9.11,3400.0,8.949,9.038,8.949,9.0083,3400.0
2008-11-10 13:15:00,9.13,9.13,9.07,9.12,2200.0,9.0281,9.0281,8.9687,9.0182,2200.0
2008-11-10 13:20:00,9.12,9.12,9.08,9.08,3100.0,9.0182,9.0182,8.9786,8.9786,3100.0
2008-11-10 13:25:00,9.08,9.1,9.07,9.1,1400.0,8.9786,8.9984,8.9687,8.9984,1400.0
2008-11-10 13:30:00,9.11,9.12,9.1,9.11,900.0,9.0083,9.0182,8.9984,9.0083,900.0
2008-11-10 13:35:00,9.11,9.15,9.09,9.15,500.0,9.0083,9.0479,8.9885,9.0479,500.0
2008-11-10 13:40:00,9.16,9.2,9.15,9.16,3500.0,9.0577,9.0973,9.0479,9.0577,3500.0
2008-11-10 13:45:00,9.2,9.24,9.16,9.19,2600.0,9.0973,9.1369,9.0577,9.0874,2600.0
2008-11-10 13:50:00,9.16,9.22,9.16,9.21,16900.0,9.0577,9.1171,9.0577,9.1072,16900.0
2008-11-10 13:55:00,9.2,9.27,9.2,9.25,500.0,9.0973,9.1665,9.0973,9.1467,500.0
2008-11-10 14:00:00,9.26,9.27,9.23,9.23,1200.0,9.1566,9.1665,9.127,9.127,1200.0
2008-11-10 14:05:00,9.24,9.28,9.23,9.28,1000.0,9.1369,9.1764,9.127,9.1764,1000.0
2008-11-10 14:10:00,9.29,9.29,9.25,9.25,1100.0,9.1863,9.1863,9.1467,9.1467,1100.0
2008-11-10 14:15:00,9.25,9.27,9.2,9.2,1300.0,9.1467,9.1665,9.0973,9.0973,1300.0
2008-11-10 14:20:00,9.21,9.21,9.13,9.15,3800.0,9.1072,9.1072,9.0281,9.0479,3800.0
2008-11-10 14:25:00,9.16,9.22,9.16,9.22,400.0,9.0577,9.1171,9.0577,9.1171,400.0
2008-11-10 14:30:00,9.22,9.22,9.13,9.13,1700.0,9.1171,9.1171,9.0281,9.0281,1700.0
2008-11-10 14:35:00,9.15,9.16,9.12,9.13,1500.0,9.0479,9.0577,9.0182,9.0281,1500.0
2008-11-10 14:40:00,9.17,9.22,9.13,9.21,7800.0,9.0676,9.1171,9.0281,9.1072,7800.0
2008-11-10 14:45:00,9.19,9.19,9.14,9.15,3300.0,9.0874,9.0874,9.038,9.0479,3300.0
2008-11-10 14:50:00,9.16,9.21,9.12,9.21,5100.0,9.0577,9.1072,9.0182,9.1072,5100.0
2008-11-10 14:55:00,9.21,9.22,9.2,9.21,1600.0,9.1072,9.1171,9.0973,9.1072,1600.0
2008-11-10 15:00:00,9.17,9.17,9.11,9.16,5600.0,9.0676,9.0676,9.0083,9.0577,5600.0
2008-11-10 15:05:00,9.24,9.24,9.16,9.16,700.0,9.1369,9.1369,9.0577,9.0577,700.0
2008-11-10 15:10:00,9.14,9.16,9.12,9.16,3800.0,9.038,9.0577,9.0182,9.0577,3800.0
2008-11-10 15:15:00,9.18,9.18,9.05,9.06,3800.0,9.0775,9.0775,8.949,8.9589,3800.0
2008-11-10 15:20:00,9.06,9.06,9.05,9.05,5600.0,8.9589,8.9589,8.949,8.949,5600.0
2008-11-10 15:25:00,9.06,9.11,9.06,9.09,9100.0,8.9589,9.0083,8.9589,8.9885,9100.0
2008-11-10 15:30:00,9.08,9.15,9.06,9.09,5800.0,8.9786,9.0479,8.9589,8.9885,5800.0
2008-11-10 15:35:00,9.08,9.09,9.05,9.09,6900.0,8.9786,8.9885,8.949,8.9885,6900.0
2008-11-10 15:40:00,9.09,9.13,9.06,9.08,2500.0,8.9885,9.0281,8.9589,8.9786,2500.0
2008-11-10 15:45:00,9.07,9.08,9.03,9.05,2900.0,8.9687,8.9786,8.9292,8.949,2900.0
2008-11-10 15:50:00,9.02,9.08,9.02,9.04,9700.0,8.9193,8.9786,8.9193,8.9391,9700.0
2008-11-10 15:55:00,9.04,9.08,9.04,9.04,4600.0,8.9391,8.9786,8.9391,8.9391,4600.0
2008-11-11 09:30:00,8.98,8.98,8.98,8.98,500.0,8.8798,8.8798,8.8798,8.8798,500.0
2008-11-11 09:35:00,8.94,8.94,8.94,8.94,100.0,8.8402,8.8402,8.8402,8.8402,100.0
2008-11-11 09:40:00,8.9,8.9,8.87,8.9,400.0,8.8006,8.8006,8.771,8.8006,400.0
2008-11-11 09:45:00,8.91,8.91,8.82,8.82,1100.0,8.8105,8.8105,8.7215,8.7215,1100.0
2008-11-11 09:50:00,8.8,8.8,8.78,8.78,700.0,8.7018,8.7018,8.682,8.682,700.0
2008-11-11 09:55:00,8.8,8.81,8.68,8.68,7000.0,8.7018,8.7117,8.5831,8.5831,7000.0
2008-11-11 10:00:00,8.69,8.7,8.64,8.69,1700.0,8.593,8.6029,8.5435,8.593,1700.0
2008-11-11 10:05:00,8.67,8.68,8.67,8.68,200.0,8.5732,8.5831,8.5732,8.5831,200.0
2008-11-11 10:10:00,8.66,8.69,8.66,8.69,300.0,8.5633,8.593,8.5633,8.593,300.0
2008-11-11 10:15:00,8.68,8.79,8.68,8.79,1400.0,8.5831,8.6919,8.5831,8.6919,1400.0
2008-11-11 10:20:00,8.82,8.87,8.82,8.87,1200.0,8.7215,8.771,8.7215,8.771,1200.0
2008-11-11 10:25:00,8.82,8.82,8.79,8.79,400.0,8.7215,8.7215,8.6919,8.6919,400.0
2008-11-11 10:30:00,8.76,8.79,8.74,8.77,1600.0,8.6622,8.6919,8.6424,8.6721,1600.0
2008-11-11 10:35:00,8.75,8.78,8.75,8.78,1100.0,8.6523,8.682,8.6523,8.682,1100.0
2008-11-11 10:40:00,8.78,8.79,8.78,8.78,22400.0,8.682,8.6919,8.682,8.682,22400.0
2008-11-11 10:45:00,8.78,8.78,8.78,8.78,0.0,8.682,8.682,8.682,8.682,0.0
2008-11-11 10:50:00,8.74,8.76,8.72,8.72,400.0,8.6424,8.6622,8.6227,8.6227,400.0
2008-11-11 10:55:00,8.71,8.72,8.71,8.72,1000.0,8.6128,8.6227,8.6128,8.6227,1000.0
2008-11-11 11:00:00,8.73,8.75,8.73,8.75,700.0,8.6325,8.6523,8.6325,8.6523,700.0
2008-11-11 11:05:00,8.73,8.73,8.67,8.7,4100.0,8.6325,8.6325,8.5732,8.6029,4100.0
2008-11-11 11:10:00,8.72,8.82,8.69,8.82,5500.0,8.6227,8.7215,8.593,8.7215,5500.0
2008-11-11 11:15:00,8.82,8.82,8.82,8.82,0.0,8.7215,8.7215,8.7215,8.7215,0.0
2008-11-11 11:20:00,8.82,8.82,8.82,8.82,0.0,8.7215,8.7215,8.7215,8.7215,0.0
2008-11-11 11:25:00,8.81,8.81,8.78,8.78,200.0,8.7117,8.7117,8.682,8.682,200.0
2008-11-11 11:30:00,8.77,8.77,8.77,8.77,100.0,8.6721,8.6721,8.6721,8.6721,100.0
2008-11-11 11:35:00,8.77,8.77,8.77,8.77,100.0,8.6721,8.6721,8.6721,8.6721,100.0
2008-11-11 11:40:00,8.77,8.82,8.77,8.82,400.0,8.6721,8.7215,8.6721,8.7215,400.0
2008-11-11 11:45:00,8.79,8.79,8.79,8.79,100.0,8.6919,8.6919,8.6919,8.6919,100.0
2008-11-11 11:50:00,8.79,8.79,8.79,8.79,0.0,8.6919,8.6919,8.6919,8.6919,0.0
2008-11-11 11:55:00,8.78,8.83,8.78,8.83,200.0,8.682,8.7314,8.682,8.7314,200.0
2008-11-11 12:00:00,8.83,8.83,8.83,8.83,100.0,8.7314,8.7314,8.7314,8.7314,100.0
2008-11-11 12:05:00,8.83,8.83,8.8,8.83,400.0,8.7314,8.7314,8.7018,8.7314,400.0
2008-11-11 12:10:00,8.8,8.8,8.8,8.8,100.0,8.7018,8.7018,8.7018,8.7018,100.0
2008-11-11 12:15:00,8.77,8.77,8.75,8.75,700.0,8.6721,8.6721,8.6523,8.6523,700.0
2008-11-11 12:20:00,8.74,8.74,8.7,8.7,1000.0,8.6424,8.6424,8.6029,8.6029,1000.0
2008-11-11 12:25:00,8.69,8.69,8.66,8.67,1600.0,8.593,8.593,8.5633,8.5732,1600.0
2008-11-11 12:30:00,8.69,8.7,8.68,8.68,300.0,8.593,8.6029,8.5831,8.5831,300.0
2008-11-11 12:35:00,8.68,8.68,8.68,8.68,400.0,8.5831,8.5831,8.5831,8.5831,400.0
2008-11-11 12:40:00,8.68,8.69,8.67,8.69,1800.0,8.5831,8.593,8.5732,8.593,1800.0
2008-11-11 12:45:00,8.69,8.69,8.69,8.69,500.0,8.593,8.593,8.593,8.593,500.0
2008-11-11 12:50:00,8.69,8.7,8.68,8.7,1000.0,8.593,8.6029,8.5831,8.6029,1000.0
2008-11-11 12:55:00,8.74,8.74,8.74,8.74,100.0,8.6424,8.6424,8.6424,8.6424,100.0
2008-11-11 13:00:00,8.75,8.79,8.75,8.79,1300.0,8.6523,8.6919,8.6523,8.6919,1300.0
2008-11-11 13:05:00,8.78,8.78,8.78,8.78,100.0,8.682,8.682,8.682,8.682,100.0
2008-11-11 13:10:00,8.77,8.77,8.77,8.77,500.0,8.6721,8.6721,8.6721,8.6721,500.0
2008-11-11 13:15:00,8.77,8.77,8.77,8.77,0.0,8.6721,8.6721,8.6721,8.6721,0.0
2008-11-11 13:20:00,8.77,8.77,8.77,8.77,0.0,8.6721,8.6721,8.6721,8.6721,0.0
2008-11-11 13:25:00,8.76,8.77,8.74,8.77,500.0,8.6622,8.6721,8.6424,8.6721,500.0
2008-11-11 13:30:00,8.79,8.79,8.75,8.77,400.0,8.6919,8.6919,8.6523,8.6721,400.0
2008-11-11 13:35:00,8.74,8.77,8.74,8.75,300.0,8.6424,8.6721,8.6424,8.6523,300.0
2008-11-11 13:40:00,8.78,8.78,8.67,8.73,6000.0,8.682,8.682,8.5732,8.6325,6000.0
2008-11-11 13:45:00,8.75,8.82,8.75,8.82,900.0,8.6523,8.7215,8.6523,8.7215,900.0
2008-11-11 13:50:00,8.83,8.83,8.83,8.83,300.0,8.7314,8.7314,8.7314,8.7314,300.0
2008-11-11 13:55:00,8.88,8.97,8.88,8.97,1600.0,8.7809,8.8699,8.7809,8.8699,1600.0
2008-11-11 14:00:00,8.99,9.04,8.97,8.97,2400.0,8.8896,8.9391,8.8699,8.8699,2400.0
2008-11-11 14:05:00,9.0,9.0,8.98,8.99,1300.0,8.8995,8.8995,8.8798,8.8896,1300.0
2008-11-11 14:10:00,8.96,8.96,8.92,8.92,1500.0,8.86,8.86,8.8204,8.8204,1500.0
2008-11-11 14:15:00,8.9,8.93,8.9,8.93,1000.0,8.8006,8.8303,8.8006,8.8303,1000.0
2008-11-11 14:20:00,8.94,8.94,8.92,8.93,3500.0,8.8402,8.8402,8.8204,8.8303,3500.0
2008-11-11 14:25:00,8.93,8.94,8.92,8.94,9300.0,8.8303,8.8402,8.8204,8.8402,9300.0
2008-11-11 14:30:00,8.92,8.94,8.92,8.94,23500.0,8.8204,8.8402,8.8204,8.8402,23500.0
2008-11-11 14:35:00,8.94,8.94,8.85,8.85,22700.0,8.8402,8.8402,8.7512,8.7512,22700.0
2008-11-11 14:40:00,8.83,8.83,8.76,8.77,2200.0,8.7314,8.7314,8.6622,8.6721,2200.0
2008-11-11 14:45:00,8.77,8.78,8.67,8.67,3500.0,8.6721,8.682,8.5732,8.5732,3500.0
2008-11-11 14:50:00,8.67,8.69,8.66,8.69,3300.0,8.5732,8.593,8.5633,8.593,3300.0
2008-11-11 14:55:00,8.7,8.7,8.63,8.65,3300.0,8.6029,8.6029,8.5337,8.5534,3300.0
2008-11-11 15:00:00,8.65,8.67,8.59,8.61,4100.0,8.5534,8.5732,8.4941,8.5139,4100.0
2008-11-11 15:05:00,8.6,8.6,8.57,8.57,1100.0,8.504,8.504,8.4743,8.4743,1100.0
2008-11-11 15:10:00,8.54,8.54,8.53,8.53,5500.0,8.4447,8.4447,8.4348,8.4348,5500.0
2008-11-11 15:15:00,8.53,8.55,8.53,8.54,17900.0,8.4348,8.4546,8.4348,8.4447,17900.0
2008-11-11 15:20:00,8.54,8.55,8.49,8.49,22400.0,8.4447,8.4546,8.3952,8.3952,22400.0
2008-11-11 15:25:00,8.5,8.5,8.35,8.36,6000.0,8.4051,8.4051,8.2568,8.2667,6000.0
2008-11-11 15:30:00,8.36,8.38,8.3,8.3,2100.0,8.2667,8.2865,8.2073,8.2073,2100.0
2008-11-11 15:35:00,8.31,8.31,8.21,8.26,6100.0,8.2172,8.2172,8.1184,8.1678,6100.0
2008-11-11 15:40:00,8.26,8.41,8.24,8.39,4400.0,8.1678,8.3161,8.148,8.2963,4400.0
2008-11-11 15:45:00,8.39,8.46,8.39,8.44,2100.0,8.2963,8.3656,8.2963,8.3458,2100.0
2008-11-11 15:50:00,8.44,8.57,8.44,8.57,19400.0,8.3458,8.4743,8.3458,8.4743,19400.0
2008-11-11 15:55:00,8.54,8.57,8.51,8.57,43400.0,8.4447,8.4743,8.415,8.4743,43400.0
2008-11-12 09:30:00,8.44,8.44,8.44,8.44,3100.0,8.3458,8.3458,8.3458,8.3458,3100.0
2008-11-12 09:35:00,8.41,8.56,8.41,8.52,4200.0,8.3161,8.4644,8.3161,8.4249,4200.0
2008-11-12 09:40:00,8.51,8.51,8.43,8.45,7400.0,8.415,8.415,8.3359,8.3557,7400.0
2008-11-12 09:45:00,8.45,8.45,8.43,8.43,2700.0,8.3557,8.3557,8.3359,8.3359,2700.0
2008-11-12 09:50:00,8.43,8.51,8.43,8.46,5200.0,8.3359,8.415,8.3359,8.3656,5200.0
2008-11-12 09:55:00,8.5,8.58,8.5,8.58,500.0,8.4051,8.4842,8.4051,8.4842,500.0
2008-11-12 10:00:00,8.57,8.65,8.57,8.64,2900.0,8.4743,8.5534,8.4743,8.5435,2900.0
2008-11-12 10:05:00,8.64,8.68,8.53,8.54,8400.0,8.5435,8.5831,8.4348,8.4447,8400.0
2008-11-12 10:10:00,8.58,8.59,8.44,8.49,5700.0,8.4842,8.4941,8.3458,8.3952,5700.0
2008-11-12 10:15:00,8.5,8.51,8.43,8.43,1000.0,8.4051,8.415,8.3359,8.3359,1000.0
2008-11-12 10:20:00,8.4,8.4,8.35,8.37,500.0,8.3062,8.3062,8.2568,8.2766,500.0
2008-11-12 10:25:00,8.39,8.39,8.38,8.39,400.0,8.2963,8.2963,8.2865,8.2963,400.0
2008-11-12 10:30:00,8.37,8.37,8.26,8.26,700.0,8.2766,8.2766,8.1678,8.1678,700.0
2008-11-12 10:35:00,8.27,8.28,8.27,8.28,300.0,8.1777,8.1876,8.1777,8.1876,300.0
2008-11-12 10:40:00,8.27,8.27,8.26,8.26,300.0,8.1777,8.1777,8.1678,8.1678,300.0
2008-11-12 10:45:00,8.25,8.25,8.19,8.23,2500.0,8.1579,8.1579,8.0986,8.1381,2500.0
2008-11-12 10:50:00,8.23,8.28,8.23,8.28,1600.0,8.1381,8.1876,8.1381,8.1876,1600.0
2008-11-12 10:55:00,8.28,8.31,8.28,8.31,800.0,8.1876,8.2172,8.1876,8.2172,800.0
2008-11-12 11:00:00,8.3,8.3,8.28,8.28,900.0,8.2073,8.2073,8.1876,8.1876,900.0
2008-11-12 11:05:00,8.27,8.27,8.27,8.27,800.0,8.1777,8.1777,8.1777,8.1777,800.0
2008-11-12 11:10:00,8.27,8.27,8.27,8.27,0.0,8.1777,8.1777,8.1777,8.1777,0.0
2008-11-12 11:15:00,8.28,8.28,8.28,8.28,500.0,8.1876,8.1876,8.1876,8.1876,500.0
2008-11-12 11:20:00,8.3,8.31,8.28,8.3,7000.0,8.2073,8.2172,8.1876,8.2073,7000.0
2008-11-12 11:25:00,8.29,8.3,8.28,8.28,1200.0,8.1975,8.2073,8.1876,8.1876,1200.0
2008-11-12 11:30:00,8.28,8.28,8.26,8.26,500.0,8.1876,8.1876,8.1678,8.1678,500.0
2008-11-12 11:35:00,8.26,8.27,8.26,8.26,800.0,8.1678,8.1777,8.1678,8.1678,800.0
2008-11-12 11:40:00,8.23,8.24,8.23,8.24,400.0,8.1381,8.148,8.1381,8.148,400.0
2008-11-12 11:45:00,8.22,8.22,8.15,8.15,500.0,8.1282,8.1282,8.059,8.059,500.0
2008-11-12 11:50:00,8.14,8.14,8.12,8.14,500.0,8.0491,8.0491,8.0294,8.0491,500.0
2008-11-12 11:55:00,8.12,8.12,8.09,8.1,700.0,8.0294,8.0294,7.9997,8.0096,700.0
2008-11-12 12:00:00,8.09,8.09,8.09,8.09,100.0,7.9997,7.9997,7.9997,7.9997,100.0
2008-11-12 12:05:00,8.11,8.11,8.05,8.05,500.0,8.0195,8.0195,7.9601,7.9601,500.0
2008-11-12 12:10:00,8.04,8.04,7.95,7.97,14000.0,7.9502,7.9502,7.8613,7.881,14000.0
2008-11-12 12:15:00,7.95,7.95,7.89,7.93,2300.0,7.8613,7.8613,7.8019,7.8415,2300.0
2008-11-12 12:20:00,7.93,7.95,7.9,7.95,1900.0,7.8415,7.8613,7.8118,7.8613,1900.0
2008-11-12 12:25:00,7.95,7.95,7.9,7.93,2800.0,7.8613,7.8613,7.8118,7.8415,2800.0
2008-11-12 12:30:00,7.93,7.95,7.93,7.94,1500.0,7.8415,7.8613,7.8415,7.8514,1500.0
2008-11-12 12:35:00,7.95,7.95,7.93,7.95,1200.0,7.8613,7.8613,7.8415,7.8613,1200.0
2008-11-12 12:40:00,7.95,7.95,7.95,7.95,1500.0,7.8613,7.8613,7.8613,7.8613,1500.0
2008-11-12 12:45:00,7.95,7.95,7.95,7.95,400.0,7.8613,7.8613,7.8613,7.8613,400.0
2008-11-12 12:50:00,7.95,7.95,7.93,7.94,500.0,7.8613,7.8613,7.8415,7.8514,500.0
2008-11-12 12:55:00,7.94,7.95,7.94,7.95,3000.0,7.8514,7.8613,7.8514,7.8613,3000.0
2008-11-12 13:00:00,7.95,7.95,7.94,7.94,2300.0,7.8613,7.8613,7.8514,7.8514,2300.0
2008-11-12 13:05:00,7.94,7.94,7.94,7.94,1100.0,7.8514,7.8514,7.8514,7.8514,1100.0
2008-11-12 13:10:00,7.94,7.94,7.93,7.93,1700.0,7.8514,7.8514,7.8415,7.8415,1700.0
2008-11-12 13:15:00,7.93,7.94,7.9,7.9,2500.0,7.8415,7.8514,7.8118,7.8118,2500.0
2008-11-12 13:20:00,7.92,7.92,7.88,7.88,400.0,7.8316,7.8316,7.792,7.792,400.0
2008-11-12 13:25:00,7.89,7.89,7.88,7.89,600.0,7.8019,7.8019,7.792,7.8019,600.0
2008-11-12 13:30:00,7.88,7.89,7.87,7.87,1200.0,7.792,7.8019,7.7821,7.7821,1200.0
2008-11-12 13:35:00,7.88,7.88,7.86,7.88,1600.0,7.792,7.792,7.7723,7.792,1600.0
2008-11-12 13:40:00,7.88,7.89,7.88,7.89,1200.0,7.792,7.8019,7.792,7.8019,1200.0
2008-11-12 13:45:00,7.89,7.9,7.87,7.88,1000.0,7.8019,7.8118,7.7821,7.792,1000.0
2008-11-12 13:50:00,7.88,7.88,7.88,7.88,400.0,7.792,7.792,7.792,7.792,400.0
2008-11-12 13:55:00,7.87,7.89,7.87,7.89,2900.0,7.7821,7.8019,7.7821,7.8019,2900.0
2008-11-12 14:00:00,7.89,7.89,7.86,7.87,1000.0,7.8019,7.8019,7.7723,7.7821,1000.0
2008-11-12 14:05:00,7.86,7.86,7.78,7.8,7800.0,7.7723,7.7723,7.6932,7.7129,7800.0
2008-11-12 14:10:00,7.77,7.8,7.77,7.8,1400.0,7.6833,7.7129,7.6833,7.7129,1400.0
2008-11-12 14:15:00,7.8,7.8,7.77,7.8,3900.0,7.7129,7.7129,7.6833,7.7129,3900.0
2008-11-12 14:20:00,7.8,7.8,7.79,7.8,500.0,7.7129,7.7129,7.703,7.7129,500.0
2008-11-12 14:25:00,7.78,7.8,7.76,7.79,2400.0,7.6932,7.7129,7.6734,7.703,2400.0
2008-11-12 14:30:00,7.8,7.8,7.8,7.8,1000.0,7.7129,7.7129,7.7129,7.7129,1000.0
2008-11-12 14:35:00,7.79,7.8,7.78,7.8,1100.0,7.703,7.7129,7.6932,7.7129,1100.0
2008-11-12 14:40:00,7.8,7.8,7.8,7.8,1000.0,7.7129,7.7129,7.7129,7.7129,1000.0
2008-11-12 14:45:00,7.8,7.81,7.79,7.79,3200.0,7.7129,7.7228,7.703,7.703,3200.0
2008-11-12 14:50:00,7.8,7.8,7.77,7.77,2700.0,7.7129,7.7129,7.6833,7.6833,2700.0
2008-11-12 14:55:00,7.78,7.86,7.78,7.86,2100.0,7.6932,7.7723,7.6932,7.7723,2100.0
2008-11-12 15:00:00,7.87,7.87,7.84,7.86,1400.0,7.7821,7.7821,7.7525,7.7723,1400.0
2008-11-12 15:05:00,7.86,7.91,7.86,7.9,1400.0,7.7723,7.8217,7.7723,7.8118,1400.0
2008-11-12 15:10:00,7.9,7.92,7.9,7.92,1300.0,7.8118,7.8316,7.8118,7.8316,1300.0
2008-11-12 15:15:00,7.89,7.94,7.89,7.94,3600.0,7.8019,7.8514,7.8019,7.8514,3600.0
2008-11-12 15:20:00,7.94,7.94,7.93,7.94,2600.0,7.8514,7.8514,7.8415,7.8514,2600.0
2008-11-12 15:25:00,7.94,7.97,7.94,7.97,4900.0,7.8514,7.881,7.8514,7.881,4900.0
2008-11-12 15:30:00,7.97,8.05,7.97,8.04,1900.0,7.881,7.9601,7.881,7.9502,1900.0
2008-11-12 15:35:00,8.01,8.05,8.01,8.05,1200.0,7.9206,7.9601,7.9206,7.9601,1200.0
2008-11-12 15:40:00,8.05,8.09,8.02,8.09,2600.0,7.9601,7.9997,7.9305,7.9997,2600.0
2008-11-12 15:45:00,8.1,8.14,8.07,8.13,14100.0,8.0096,8.0491,7.9799,8.0392,14100.0
2008-11-12 15:50:00,8.07,8.12,7.95,8.05,25300.0,7.9799,8.0294,7.8613,7.9601,25300.0
2008-11-12 15:55:00,8.05,8.05,7.99,8.0,3300.0,7.9601,7.9601,7.9008,7.9107,3300.0
2008-11-13 09:30:00,8.02,8.25,8.02,8.24,900.0,7.9305,8.1579,7.9305,8.148,900.0
2008-11-13 09:35:00,8.16,8.17,8.16,8.16,1000.0,8.0689,8.0788,8.0689,8.0689,1000.0
2008-11-13 09:40:00,8.03,8.03,8.03,8.03,100.0,7.9404,7.9404,7.9404,7.9404,100.0
2008-11-13 09:45:00,8.05,8.1,7.97,8.03,6600.0,7.9601,8.0096,7.881,7.9404,6600.0
2008-11-13 09:50:00,8.03,8.12,7.97,8.04,5300.0,7.9404,8.0294,7.881,7.9502,5300.0
2008-11-13 09:55:00,8.04,8.15,8.04,8.11,3100.0,7.9502,8.059,7.9502,8.0195,3100.0
2008-11-13 10:00:00,8.15,8.23,8.11,8.15,8400.0,8.059,8.1381,8.0195,8.059,8400.0
2008-11-13 10:05:00,8.14,8.14,8.11,8.11,900.0,8.0491,8.0491,8.0195,8.0195,900.0
2008-11-13 10:10:00,8.11,8.15,8.11,8.14,1000.0,8.0195,8.059,8.0195,8.0491,1000.0
2008-11-13 10:15:00,8.17,8.19,8.14,8.19,1000.0,8.0788,8.0986,8.0491,8.0986,1000.0
2008-11-13 10:20:00,8.2,8.25,8.19,8.25,2700.0,8.1085,8.1579,8.0986,8.1579,2700.0
2008-11-13 10:25:00,8.25,8.25,8.2,8.22,1300.0,8.1579,8.1579,8.1085,8.1282,1300.0
2008-11-13 10:30:00,8.22,8.24,8.21,8.22,600.0,8.1282,8.148,8.1184,8.1282,600.0
2008-11-13 10:35:00,8.22,8.23,8.22,8.22,500.0,8.1282,8.1381,8.1282,8.1282,500.0
2008-11-13 10:40:00,8.23,8.23,8.2,8.2,900.0,8.1381,8.1381,8.1085,8.1085,900.0
2008-11-13 10:45:00,8.19,8.19,8.04,8.04,900.0,8.0986,8.0986,7.9502,7.9502,900.0
2008-11-13 10:50:00,8.04,8.04,7.95,7.95,1000.0,7.9502,7.9502,7.8613,7.8613,1000.0
2008-11-13 10:55:00,7.95,7.96,7.95,7.96,200.0,7.8613,7.8711,7.8613,7.8711,200.0
2008-11-13 11:00:00,7.95,7.98,7.95,7.98,600.0,7.8613,7.8909,7.8613,7.8909,600.0
2008-11-13 11:05:00,7.98,8.0,7.96,7.96,1700.0,7.8909,7.9107,7.8711,7.8711,1700.0
2008-11-13 11:10:00,7.96,7.96,7.96,7.96,0.0,7.8711,7.8711,7.8711,7.8711,0.0
2008-11-13 11:15:00,7.92,7.93,7.9,7.92,4400.0,7.8316,7.8415,7.8118,7.8316,4400.0
2008-11-13 11:20:00,7.9,7.92,7.9,7.92,300.0,7.8118,7.8316,7.8118,7.8316,300.0
2008-11-13 11:25:00,7.91,7.92,7.91,7.91,900.0,7.8217,7.8316,7.8217,7.8217,900.0
2008-11-13 11:30:00,7.92,7.93,7.82,7.82,2700.0,7.8316,7.8415,7.7327,7.7327,2700.0
2008-11-13 11:35:00,7.81,7.81,7.76,7.76,1300.0,7.7228,7.7228,7.6734,7.6734,1300.0
2008-11-13 11:40:00,7.75,7.8,7.75,7.8,500.0,7.6635,7.7129,7.6635,7.7129,500.0
2008-11-13 11:45:00,7.79,7.79,7.78,7.78,200.0,7.703,7.703,7.6932,7.6932,200.0
2008-11-13 11:50:00,7.76,7.76,7.76,7.76,100.0,7.6734,7.6734,7.6734,7.6734,100.0
2008-11-13 11:55:00,7.75,7.75,7.74,7.75,1100.0,7.6635,7.6635,7.6536,7.6635,1100.0
2008-11-13 12:00:00,7.74,7.77,7.74,7.75,1400.0,7.6536,7.6833,7.6536,7.6635,1400.0
2008-11-13 12:05:00,7.75,7.76,7.75,7.76,500.0,7.6635,7.6734,7.6635,7.6734,500.0
2008-11-13 12:10:00,7.75,7.76,7.68,7.68,1400.0,7.6635,7.6734,7.5943,7.5943,1400.0
2008-11-13 12:15:00,7.67,7.67,7.59,7.59,1100.0,7.5844,7.5844,7.5053,7.5053,1100.0
2008-11-13 12:20:00,7.56,7.58,7.54,7.54,1700.0,7.4756,7.4954,7.4558,7.4558,1700.0
2008-11-13 12:25:00,7.54,7.54,7.53,7.53,500.0,7.4558,7.4558,7.4459,7.4459,500.0
2008-11-13 12:30:00,7.55,7.55,7.5,7.5,700.0,7.4657,7.4657,7.4163,7.4163,700.0
2008-11-13 12:35:00,7.5,7.5,7.5,7.5,0.0,7.4163,7.4163,7.4163,7.4163,0.0
2008-11-13 12:40:00,7.48,7.48,7.48,7.48,100.0,7.3965,7.3965,7.3965,7.3965,100.0
2008-11-13 12:45:00,7.45,7.45,7.27,7.44,6200.0,7.3668,7.3668,7.1888,7.3569,6200.0
2008-11-13 12:50:00,7.45,7.47,7.28,7.31,4900.0,7.3668,7.3866,7.1987,7.2284,4900.0
2008-11-13 12:55:00,7.32,7.36,7.18,7.18,3200.0,7.2383,7.2778,7.0998,7.0998,3200.0
2008-11-13 13:00:00,7.16,7.23,7.16,7.2,4100.0,7.0801,7.1493,7.0801,7.1196,4100.0
2008-11-13 13:05:00,7.21,7.28,7.21,7.28,7200.0,7.1295,7.1987,7.1295,7.1987,7200.0
2008-11-13 13:10:00,7.31,7.31,7.3,7.31,2000.0,7.2284,7.2284,7.2185,7.2284,2000.0
2008-11-13 13:15:00,7.31,7.37,7.31,7.37,9000.0,7.2284,7.2877,7.2284,7.2877,9000.0
2008-11-13 13:20:00,7.34,7.36,7.34,7.34,600.0,7.2581,7.2778,7.2581,7.2581,600.0
2008-11-13 13:25:00,7.37,7.41,7.37,7.41,7400.0,7.2877,7.3273,7.2877,7.3273,7400.0
2008-11-13 13:30:00,7.42,7.48,7.39,7.46,6300.0,7.3372,7.3965,7.3075,7.3767,6300.0
2008-11-13 13:35:00,7.49,7.57,7.44,7.54,4500.0,7.4064,7.4855,7.3569,7.4558,4500.0
2008-11-13 13:40:00,7.54,7.6,7.54,7.6,600.0,7.4558,7.5152,7.4558,7.5152,600.0
2008-11-13 13:45:00,7.63,7.68,7.53,7.55,3400.0,7.5448,7.5943,7.4459,7.4657,3400.0
2008-11-13 13:50:00,7.54,7.69,7.54,7.65,9100.0,7.4558,7.6042,7.4558,7.5646,9100.0
2008-11-13 13:55:00,7.65,7.67,7.58,7.58,700.0,7.5646,7.5844,7.4954,7.4954,700.0
2008-11-13 14:00:00,7.57,7.57,7.56,7.56,300.0,7.4855,7.4855,7.4756,7.4756,300.0
2008-11-13 14:05:00,7.57,7.6,7.56,7.56,4000.0,7.4855,7.5152,7.4756,7.4756,4000.0
2008-11-13 14:10:00,7.58,7.6,7.5,7.52,3800.0,7.4954,7.5152,7.4163,7.4361,3800.0
2008-11-13 14:15:00,7.51,7.59,7.51,7.59,3300.0,7.4262,7.5053,7.4262,7.5053,3300.0
2008-11-13 14:20:00,7.58,7.65,7.55,7.65,3300.0,7.4954,7.5646,7.4657,7.5646,3300.0
2008-11-13 14:25:00,7.66,7.75,7.66,7.7,4300.0,7.5745,7.6635,7.5745,7.614,4300.0
2008-11-13 14:30:00,7.7,7.75,7.63,7.73,12500.0,7.614,7.6635,7.5448,7.6437,12500.0
2008-11-13 14:35:00,7.73,7.78,7.71,7.75,6000.0,7.6437,7.6932,7.6239,7.6635,6000.0
2008-11-13 14:40:00,7.75,7.76,7.67,7.76,16400.0,7.6635,7.6734,7.5844,7.6734,16400.0
2008-11-13 14:45:00,7.77,7.92,7.77,7.89,1800.0,7.6833,7.8316,7.6833,7.8019,1800.0
2008-11-13 14:50:00,7.9,7.95,7.87,7.88,1900.0,7.8118,7.8613,7.7821,7.792,1900.0
2008-11-13 14:55:00,7.87,7.89,7.87,7.89,500.0,7.7821,7.8019,7.7821,7.8019,500.0
2008-11-13 15:00:00,7.9,7.91,7.89,7.91,600.0,7.8118,7.8217,7.8019,7.8217,600.0
2008-11-13 15:05:00,7.91,7.91,7.79,7.79,2500.0,7.8217,7.8217,7.703,7.703,2500.0
2008-11-13 15:10:00,7.78,7.82,7.77,7.78,12100.0,7.6932,7.7327,7.6833,7.6932,12100.0
2008-11-13 15:15:00,7.78,7.8,7.76,7.79,6100.0,7.6932,7.7129,7.6734,7.703,6100.0
2008-11-13 15:20:00,7.78,7.79,7.76,7.77,2600.0,7.6932,7.703,7.6734,7.6833,2600.0
2008-11-13 15:25:00,7.8,7.8,7.74,7.77,11400.0,7.7129,7.7129,7.6536,7.6833,11400.0
2008-11-13 15:30:00,7.77,7.86,7.77,7.86,5400.0,7.6833,7.7723,7.6833,7.7723,5400.0
2008-11-13 15:35:00,7.85,7.91,7.84,7.9,5000.0,7.7624,7.8217,7.7525,7.8118,5000.0
2008-11-13 15:40:00,7.87,7.91,7.84,7.86,6300.0,7.7821,7.8217,7.7525,7.7723,6300.0
2008-11-13 15:45:00,7.86,7.9,7.84,7.84,4300.0,7.7723,7.8118,7.7525,7.7525,4300.0
2008-11-13 15:50:00,7.84,7.98,7.83,7.97,4600.0,7.7525,7.8909,7.7426,7.881,4600.0
2008-11-13 15:55:00,7.98,8.08,7.94,8.07,14500.0,7.8909,7.9898,7.8514,7.9799,14500.0
2008-11-14 09:30:00,7.88,8.01,7.88,8.01,400.0,7.792,7.9206,7.792,7.9206,400.0
2008-11-14 09:35:00,7.95,8.02,7.95,8.02,400.0,7.8613,7.9305,7.8613,7.9305,400.0
2008-11-14 09:40:00,8.09,8.13,8.0,8.13,4100.0,7.9997,8.0392,7.9107,8.0392,4100.0
2008-11-14 09:45:00,8.11,8.2,8.11,8.16,3400.0,8.0195,8.1085,8.0195,8.0689,3400.0
2008-11-14 09:50:00,8.2,8.2,8.11,8.17,1600.0,8.1085,8.1085,8.0195,8.0788,1600.0
2008-11-14 09:55:00,8.14,8.19,8.14,8.17,1400.0,8.0491,8.0986,8.0491,8.0788,1400.0
2008-11-14 10:00:00,8.17,8.17,8.12,8.12,1200.0,8.0788,8.0788,8.0294,8.0294,1200.0
2008-11-14 10:05:00,8.05,8.06,8.05,8.06,400.0,7.9601,7.97,7.9601,7.97,400.0
2008-11-14 10:10:00,8.06,8.06,8.05,8.05,600.0,7.97,7.97,7.9601,7.9601,600.0
2008-11-14 10:15:00,8.04,8.06,8.04,8.04,3500.0,7.9502,7.97,7.9502,7.9502,3500.0
2008-11-14 10:20:00,8.03,8.03,8.03,8.03,600.0,7.9404,7.9404,7.9404,7.9404,600.0
2008-11-14 10:25:00,8.01,8.01,8.01,8.01,200.0,7.9206,7.9206,7.9206,7.9206,200.0
2008-11-14 10:30:00,8.01,8.01,7.96,7.96,1700.0,7.9206,7.9206,7.8711,7.8711,1700.0
2008-11-14 10:35:00,7.96,7.96,7.93,7.93,800.0,7.8711,7.8711,7.8415,7.8415,800.0
2008-11-14 10:40:00,7.91,7.91,7.87,7.87,600.0,7.8217,7.8217,7.7821,7.7821,600.0
2008-11-14 10:45:00,7.85,7.86,7.84,7.86,700.0,7.7624,7.7723,7.7525,7.7723,700.0
2008-11-14 10:50:00,7.88,7.89,7.87,7.87,700.0,7.792,7.8019,7.7821,7.7821,700.0
2008-11-14 10:55:00,7.87,7.89,7.87,7.88,800.0,7.7821,7.8019,7.7821,7.792,800.0
2008-11-14 11:00:00,7.87,7.87,7.78,7.78,1000.0,7.7821,7.7821,7.6932,7.6932,1000.0
2008-11-14 11:05:00,7.76,7.78,7.76,7.78,200.0,7.6734,7.6932,7.6734,7.6932,200.0
2008-11-14 11:10:00,7.77,7.8,7.75,7.8,1700.0,7.6833,7.7129,7.6635,7.7129,1700.0
2008-11-14 11:15:00,7.82,7.88,7.82,7.88,800.0,7.7327,7.792,7.7327,7.792,800.0
2008-11-14 11:20:00,7.86,7.86,7.84,7.84,900.0,7.7723,7.7723,7.7525,7.7525,900.0
2008-11-14 11:25:00,7.82,7.83,7.8,7.81,1300.0,7.7327,7.7426,7.7129,7.7228,1300.0
2008-11-14 11:30:00,7.8,7.81,7.8,7.81,1800.0,7.7129,7.7228,7.7129,7.7228,1800.0
2008-11-14 11:35:00,7.83,7.83,7.81,7.81,300.0,7.7426,7.7426,7.7228,7.7228,300.0
2008-11-14 11:40:00,7.82,7.82,7.8,7.81,1100.0,7.7327,7.7327,7.7129,7.7228,1100.0
2008-11-14 11:45:00,7.8,7.85,7.8,7.85,1300.0,7.7129,7.7624,7.7129,7.7624,1300.0
2008-11-14 11:50:00,7.89,7.89,7.89,7.89,100.0,7.8019,7.8019,7.8019,7.8019,100.0
2008-11-14 11:55:00,7.89,7.89,7.84,7.84,1900.0,7.8019,7.8019,7.7525,7.7525,1900.0
2008-11-14 12:00:00,7.8,7.81,7.78,7.78,2300.0,7.7129,7.7228,7.6932,7.6932,2300.0
2008-11-14 12:05:00,7.78,7.78,7.77,7.77,600.0,7.6932,7.6932,7.6833,7.6833,600.0
2008-11-14 12:10:00,7.78,7.81,7.78,7.81,300.0,7.6932,7.7228,7.6932,7.7228,300.0
2008-11-14 12:15:00,7.77,7.78,7.77,7.78,200.0,7.6833,7.6932,7.6833,7.6932,200.0
2008-11-14 12:20:00,7.8,7.81,7.8,7.8,400.0,7.7129,7.7228,7.7129,7.7129,400.0
2008-11-14 12:25:00,7.84,7.84,7.84,7.84,200.0,7.7525,7.7525,7.7525,7.7525,200.0
2008-11-14 12:30:00,7.81,7.81,7.8,7.8,1200.0,7.7228,7.7228,7.7129,7.7129,1200.0
2008-11-14 12:35:00,7.8,7.8,7.79,7.8,1100.0,7.7129,7.7129,7.703,7.7129,1100.0
2008-11-14 12:40:00,7.81,7.86,7.81,7.84,500.0,7.7228,7.7723,7.7228,7.7525,500.0
2008-11-14 12:45:00,7.84,7.86,7.84,7.86,200.0,7.7525,7.7723,7.7525,7.7723,200.0
2008-11-14 12:50:00,7.85,7.89,7.85,7.86,800.0,7.7624,7.8019,7.7624,7.7723,800.0
2008-11-14 12:55:00,7.86,7.88,7.85,7.85,300.0,7.7723,7.792,7.7624,7.7624,300.0
2008-11-14 13:00:00,7.85,7.85,7.83,7.83,700.0,7.7624,7.7624,7.7426,7.7426,700.0
2008-11-14 13:05:00,7.81,7.81,7.75,7.75,2900.0,7.7228,7.7228,7.6635,7.6635,2900.0
2008-11-14 13:10:00,7.75,7.75,7.68,7.69,2200.0,7.6635,7.6635,7.5943,7.6042,2200.0
2008-11-14 13:15:00,7.69,7.73,7.69,7.73,600.0,7.6042,7.6437,7.6042,7.6437,600.0
2008-11-14 13:20:00,7.7,7.72,7.7,7.72,700.0,7.614,7.6338,7.614,7.6338,700.0
2008-11-14 13:25:00,7.72,7.78,7.72,7.78,400.0,7.6338,7.6932,7.6338,7.6932,400.0
2008-11-14 13:30:00,7.79,7.87,7.79,7.87,800.0,7.703,7.7821,7.703,7.7821,800.0
2008-11-14 13:35:00,7.87,7.87,7.87,7.87,0.0,7.7821,7.7821,7.7821,7.7821,0.0
2008-11-14 13:40:00,7.82,7.82,7.75,7.75,2600.0,7.7327,7.7327,7.6635,7.6635,2600.0
2008-11-14 13:45:00,7.75,7.75,7.7,7.7,800.0,7.6635,7.6635,7.614,7.614,800.0
2008-11-14 13:50:00,7.72,7.8,7.72,7.8,2100.0,7.6338,7.7129,7.6338,7.7129,2100.0
2008-11-14 13:55:00,7.76,7.81,7.76,7.76,2100.0,7.6734,7.7228,7.6734,7.6734,2100.0
2008-11-14 14:00:00,7.75,7.77,7.75,7.77,800.0,7.6635,7.6833,7.6635,7.6833,800.0
2008-11-14 14:05:00,7.81,7.85,7.81,7.85,400.0,7.7228,7.7624,7.7228,7.7624,400.0
2008-11-14 14:10:00,7.84,7.84,7.8,7.8,1400.0,7.7525,7.7525,7.7129,7.7129,1400.0
2008-11-14 14:15:00,7.81,7.87,7.81,7.84,1000.0,7.7228,7.7821,7.7228,7.7525,1000.0
2008-11-14 14:20:00,7.91,7.91,7.9,7.9,300.0,7.8217,7.8217,7.8118,7.8118,300.0
2008-11-14 14:25:00,7.89,7.9,7.88,7.9,600.0,7.8019,7.8118,7.792,7.8118,600.0
2008-11-14 14:30:00,7.9,7.9,7.88,7.88,800.0,7.8118,7.8118,7.792,7.792,800.0
2008-11-14 14:35:00,7.87,7.9,7.87,7.9,800.0,7.7821,7.8118,7.7821,7.8118,800.0
2008-11-14 14:40:00,7.91,7.99,7.91,7.99,900.0,7.8217,7.9008,7.8217,7.9008,900.0
2008-11-14 14:45:00,7.96,7.96,7.92,7.92,700.0,7.8711,7.8711,7.8316,7.8316,700.0
2008-11-14 14:50:00,7.92,7.92,7.92,7.92,300.0,7.8316,7.8316,7.8316,7.8316,300.0
2008-11-14 14:55:00,7.99,8.07,7.98,8.07,1000.0,7.9008,7.9799,7.8909,7.9799,1000.0
2008-11-14 15:00:00,8.08,8.11,8.06,8.06,2000.0,7.9898,8.0195,7.97,7.97,2000.0
2008-11-14 15:05:00,7.97,8.0,7.97,8.0,1100.0,7.881,7.9107,7.881,7.9107,1100.0
2008-11-14 15:10:00,7.99,7.99,7.96,7.96,500.0,7.9008,7.9008,7.8711,7.8711,500.0
2008-11-14 15:15:00,7.99,8.04,7.9,7.9,1200.0,7.9008,7.9502,7.8118,7.8118,1200.0
2008-11-14 15:20:00,7.92,7.93,7.92,7.92,800.0,7.8316,7.8415,7.8316,7.8316,800.0
2008-11-14 15:25:00,7.91,7.91,7.83,7.83,700.0,7.8217,7.8217,7.7426,7.7426,700.0
2008-11-14 15:30:00,7.84,7.84,7.78,7.8,6100.0,7.7525,7.7525,7.6932,7.7129,6100.0
2008-11-14 15:35:00,7.81,7.81,7.79,7.81,2000.0,7.7228,7.7228,7.703,7.7228,2000.0
2008-11-14 15:40:00,7.79,7.8,7.75,7.75,1600.0,7.703,7.7129,7.6635,7.6635,1600.0
2008-11-14 15:45:00,7.79,7.8,7.79,7.79,900.0,7.703,7.7129,7.703,7.703,900.0
2008-11-14 15:50:00,7.8,7.8,7.69,7.69,1900.0,7.7129,7.7129,7.6042,7.6042,1900.0
2008-11-14 15:55:00,7.68,7.68,7.6,7.6,8900.0,7.5943,7.5943,7.5152,7.5152,8900.0
2008-11-17 09:30:00,7.56,7.67,7.56,7.6,3700.0,7.4756,7.5844,7.4756,7.5152,3700.0
2008-11-17 09:35:00,7.61,7.74,7.56,7.58,4100.0,7.525,7.6536,7.4756,7.4954,4100.0
2008-11-17 09:40:00,7.6,7.65,7.49,7.49,5200.0,7.5152,7.5646,7.4064,7.4064,5200.0
2008-11-17 09:45:00,7.53,7.76,7.53,7.71,1800.0,7.4459,7.6734,7.4459,7.6239,1800.0
2008-11-17 09:50:00,7.74,7.8,7.6,7.69,6200.0,7.6536,7.7129,7.5152,7.6042,6200.0
2008-11-17 09:55:00,7.65,7.71,7.65,7.67,1300.0,7.5646,7.6239,7.5646,7.5844,1300.0
2008-11-17 10:00:00,7.71,7.71,7.61,7.61,500.0,7.6239,7.6239,7.525,7.525,500.0
2008-11-17 10:05:00,7.57,7.57,7.54,7.56,1000.0,7.4855,7.4855,7.4558,7.4756,1000.0
2008-11-17 10:10:00,7.59,7.66,7.59,7.66,400.0,7.5053,7.5745,7.5053,7.5745,400.0
2008-11-17 10:15:00,7.7,7.72,7.7,7.7,600.0,7.614,7.6338,7.614,7.614,600.0
2008-11-17 10:20:00,7.66,7.66,7.65,7.65,300.0,7.5745,7.5745,7.5646,7.5646,300.0
2008-11-17 10:25:00,7.7,7.7,7.69,7.69,300.0,7.614,7.614,7.6042,7.6042,300.0
2008-11-17 10:30:00,7.71,7.71,7.7,7.71,700.0,7.6239,7.6239,7.614,7.6239,700.0
2008-11-17 10:35:00,7.75,7.77,7.75,7.77,400.0,7.6635,7.6833,7.6635,7.6833,400.0
2008-11-17 10:40:00,7.77,7.77,7.71,7.71,500.0,7.6833,7.6833,7.6239,7.6239,500.0
2008-11-17 10:45:00,7.72,7.72,7.67,7.67,700.0,7.6338,7.6338,7.5844,7.5844,700.0
2008-11-17 10:50:00,7.69,7.69,7.68,7.68,600.0,7.6042,7.6042,7.5943,7.5943,600.0
2008-11-17 10:55:00,7.64,7.65,7.62,7.65,1100.0,7.5547,7.5646,7.5349,7.5646,1100.0
2008-11-17 11:00:00,7.66,7.68,7.66,7.68,400.0,7.5745,7.5943,7.5745,7.5943,400.0
2008-11-17 11:05:00,7.69,7.72,7.67,7.67,1300.0,7.6042,7.6338,7.5844,7.5844,1300.0
2008-11-17 11:10:00,7.71,7.77,7.71,7.76,600.0,7.6239,7.6833,7.6239,7.6734,600.0
2008-11-17 11:15:00,7.74,7.74,7.74,7.74,200.0,7.6536,7.6536,7.6536,7.6536,200.0
2008-11-17 11:20:00,7.78,7.78,7.78,7.78,200.0,7.6932,7.6932,7.6932,7.6932,200.0
2008-11-17 11:25:00,7.78,7.78,7.76,7.76,600.0,7.6932,7.6932,7.6734,7.6734,600.0
2008-11-17 11:30:00,7.8,7.83,7.79,7.79,1400.0,7.7129,7.7426,7.703,7.703,1400.0
2008-11-17 11:35:00,7.77,7.81,7.75,7.8,1100.0,7.6833,7.7228,7.6635,7.7129,1100.0
2008-11-17 11:40:00,7.81,7.81,7.73,7.73,700.0,7.7228,7.7228,7.6437,7.6437,700.0
2008-11-17 11:45:00,7.71,7.81,7.71,7.81,1000.0,7.6239,7.7228,7.6239,7.7228,1000.0
2008-11-17 11:50:00,7.86,7.93,7.86,7.93,1000.0,7.7723,7.8415,7.7723,7.8415,1000.0
2008-11-17 11:55:00,7.89,7.97,7.89,7.96,700.0,7.8019,7.881,7.8019,7.8711,700.0
2008-11-17 12:00:00,7.97,7.97,7.9,7.9,600.0,7.881,7.881,7.8118,7.8118,600.0
2008-11-17 12:05:00,7.89,7.9,7.84,7.87,800.0,7.8019,7.8118,7.7525,7.7821,800.0
2008-11-17 12:10:00,7.89,7.9,7.83,7.83,500.0,7.8019,7.8118,7.7426,7.7426,500.0
2008-11-17 12:15:00,7.87,7.9,7.85,7.86,800.0,7.7821,7.8118,7.7624,7.7723,800.0
2008-11-17 12:20:00,7.86,7.86,7.83,7.83,800.0,7.7723,7.7723,7.7426,7.7426,800.0
2008-11-17 12:25:00,7.83,7.83,7.82,7.82,400.0,7.7426,7.7426,7.7327,7.7327,400.0
2008-11-17 12:30:00,7.84,7.88,7.82,7.82,1000.0,7.7525,7.792,7.7327,7.7327,1000.0
2008-11-17 12:35:00,7.82,7.82,7.79,7.79,1300.0,7.7327,7.7327,7.703,7.703,1300.0
2008-11-17 12:40:00,7.76,7.78,7.76,7.78,700.0,7.6734,7.6932,7.6734,7.6932,700.0
2008-11-17 12:45:00,7.79,7.86,7.78,7.84,1300.0,7.703,7.7723,7.6932,7.7525,1300.0
2008-11-17 12:50:00,7.84,7.89,7.84,7.88,1100.0,7.7525,7.8019,7.7525,7.792,1100.0
2008-11-17 12:55:00,7.87,7.87,7.8,7.81,700.0,7.7821,7.7821,7.7129,7.7228,700.0
2008-11-17 13:00:00,7.79,7.79,7.76,7.76,1600.0,7.703,7.703,7.6734,7.6734,1600.0
2008-11-17 13:05:00,7.74,7.74,7.74,7.74,300.0,7.6536,7.6536,7.6536,7.6536,300.0
2008-11-17 13:10:00,7.74,7.77,7.73,7.77,1200.0,7.6536,7.6833,7.6437,7.6833,1200.0
2008-11-17 13:15:00,7.76,7.76,7.75,7.75,500.0,7.6734,7.6734,7.6635,7.6635,500.0
2008-11-17 13:20:00,7.76,7.77,7.73,7.75,2400.0,7.6734,7.6833,7.6437,7.6635,2400.0
2008-11-17 13:25:00,7.75,7.79,7.74,7.76,1000.0,7.6635,7.703,7.6536,7.6734,1000.0
2008-11-17 13:30:00,7.79,7.81,7.79,7.81,800.0,7.703,7.7228,7.703,7.7228,800.0
2008-11-17 13:35:00,7.8,7.8,7.75,7.75,2300.0,7.7129,7.7129,7.6635,7.6635,2300.0
2008-11-17 13:40:00,7.75,7.76,7.71,7.71,800.0,7.6635,7.6734,7.6239,7.6239,800.0
2008-11-17 13:45:00,7.73,7.74,7.71,7.71,1600.0,7.6437,7.6536,7.6239,7.6239,1600.0
2008-11-17 13:50:00,7.73,7.78,7.73,7.78,1200.0,7.6437,7.6932,7.6437,7.6932,1200.0
2008-11-17 13:55:00,7.78,7.8,7.74,7.77,2500.0,7.6932,7.7129,7.6536,7.6833,2500.0
2008-11-17 14:00:00,7.78,7.8,7.73,7.74,4200.0,7.6932,7.7129,7.6437,7.6536,4200.0
2008-11-17 14:05:00,7.71,7.76,7.71,7.76,1300.0,7.6239,7.6734,7.6239,7.6734,1300.0
2008-11-17 14:10:00,7.75,7.77,7.75,7.76,1400.0,7.6635,7.6833,7.6635,7.6734,1400.0
2008-11-17 14:15:00,7.76,7.78,7.75,7.75,2600.0,7.6734,7.6932,7.6635,7.6635,2600.0
2008-11-17 14:20:00,7.76,7.76,7.71,7.71,900.0,7.6734,7.6734,7.6239,7.6239,900.0
2008-11-17 14:25:00,7.71,7.71,7.67,7.67,1200.0,7.6239,7.6239,7.5844,7.5844,1200.0
2008-11-17 14:30:00,7.67,7.68,7.64,7.66,1700.0,7.5844,7.5943,7.5547,7.5745,1700.0
2008-11-17 14:35:00,7.66,7.76,7.66,7.73,2600.0,7.5745,7.6734,7.5745,7.6437,2600.0
2008-11-17 14:40:00,7.74,7.74,7.71,7.73,1000.0,7.6536,7.6536,7.6239,7.6437,1000.0
2008-11-17 14:45:00,7.72,7.74,7.72,7.72,1600.0,7.6338,7.6536,7.6338,7.6338,1600.0
2008-11-17 14:50:00,7.72,7.72,7.71,7.72,2100.0,7.6338,7.6338,7.6239,7.6338,2100.0
2008-11-17 14:55:00,7.72,7.76,7.72,7.73,2400.0,7.6338,7.6734,7.6338,7.6437,2400.0
2008-11-17 15:00:00,7.72,7.76,7.71,7.76,3800.0,7.6338,7.6734,7.6239,7.6734,3800.0
2008-11-17 15:05:00,7.77,7.78,7.77,7.78,1300.0,7.6833,7.6932,7.6833,7.6932,1300.0
2008-11-17 15:10:00,7.78,7.78,7.75,7.77,1800.0,7.6932,7.6932,7.6635,7.6833,1800.0
2008-11-17 15:15:00,7.78,7.82,7.78,7.79,1300.0,7.6932,7.7327,7.6932,7.703,1300.0
2008-11-17 15:20:00,7.79,7.85,7.78,7.78,5400.0,7.703,7.7624,7.6932,7.6932,5400.0
2008-11-17 15:25:00,7.74,7.78,7.74,7.78,3900.0,7.6536,7.6932,7.6536,7.6932,3900.0
2008-11-17 15:30:00,7.79,7.8,7.77,7.77,1800.0,7.703,7.7129,7.6833,7.6833,1800.0
2008-11-17 15:35:00,7.77,7.79,7.71,7.74,6800.0,7.6833,7.703,7.6239,7.6536,6800.0
2008-11-17 15:40:00,7.75,7.79,7.69,7.76,18400.0,7.6635,7.703,7.6042,7.6734,18400.0
2008-11-17 15:45:00,7.78,7.78,7.74,7.76,4000.0,7.6932,7.6932,7.6536,7.6734,4000.0
2008-11-17 15:50:00,7.76,7.8,7.76,7.76,3400.0,7.6734,7.7129,7.6734,7.6734,3400.0
2008-11-17 15:55:00,7.75,7.81,7.73,7.75,17900.0,7.6635,7.7228,7.6437,7.6635,17900.0
2008-11-18 09:30:00,8.0,8.0,8.0,8.0,400.0,7.9107,7.9107,7.9107,7.9107,400.0
2008-11-18 09:35:00,8.0,8.08,8.0,8.08,4000.0,7.9107,7.9898,7.9107,7.9898,4000.0
2008-11-18 09:40:00,8.09,8.09,8.09,8.09,100.0,7.9997,7.9997,7.9997,7.9997,100.0
2008-11-18 09:45:00,8.04,8.05,8.03,8.05,700.0,7.9502,7.9601,7.9404,7.9601,700.0
2008-11-18 09:50:00,8.03,8.03,8.0,8.0,3500.0,7.9404,7.9404,7.9107,7.9107,3500.0
2008-11-18 09:55:00,8.0,8.0,8.0,8.0,2100.0,7.9107,7.9107,7.9107,7.9107,2100.0
2008-11-18 10:00:00,8.0,8.0,8.0,8.0,6000.0,7.9107,7.9107,7.9107,7.9107,6000.0
2008-11-18 10:05:00,8.0,8.04,8.0,8.01,1000.0,7.9107,7.9502,7.9107,7.9206,1000.0
2008-11-18 10:10:00,8.01,8.01,8.01,8.01,100.0,7.9206,7.9206,7.9206,7.9206,100.0
2008-11-18 10:15:00,8.03,8.03,8.03,8.03,400.0,7.9404,7.9404,7.9404,7.9404,400.0
2008-11-18 10:20:00,8.03,8.03,8.03,8.03,100.0,7.9404,7.9404,7.9404,7.9404,100.0
2008-11-18 10:25:00,8.03,8.03,8.03,8.03,300.0,7.9404,7.9404,7.9404,7.9404,300.0
2008-11-18 10:30:00,8.0,8.0,8.0,8.0,400.0,7.9107,7.9107,7.9107,7.9107,400.0
2008-11-18 10:35:00,8.0,8.0,8.0,8.0,100.0,7.9107,7.9107,7.9107,7.9107,100.0
2008-11-18 10:40:00,8.0,8.0,8.0,8.0,1200.0,7.9107,7.9107,7.9107,7.9107,1200.0
2008-11-18 10:45:00,8.0,8.0,8.0,8.0,900.0,7.9107,7.9107,7.9107,7.9107,900.0
2008-11-18 10:50:00,8.0,8.0,8.0,8.0,700.0,7.9107,7.9107,7.9107,7.9107,700.0
2008-11-18 10:55:00,8.0,8.0,8.0,8.0,4800.0,7.9107,7.9107,7.9107,7.9107,4800.0
2008-11-18 11:00:00,8.0,8.0,8.0,8.0,200.0,7.9107,7.9107,7.9107,7.9107,200.0
2008-11-18 11:05:00,8.0,8.03,8.0,8.03,1200.0,7.9107,7.9404,7.9107,7.9404,1200.0
2008-11-18 11:10:00,8.03,8.06,8.03,8.06,300.0,7.9404,7.97,7.9404,7.97,300.0
2008-11-18 11:15:00,8.06,8.08,8.06,8.08,1000.0,7.97,7.9898,7.97,7.9898,1000.0
2008-11-18 11:20:00,8.1,8.1,8.07,8.07,200.0,8.0096,8.0096,7.9799,7.9799,200.0
2008-11-18 11:25:00,8.08,8.09,8.08,8.08,1000.0,7.9898,7.9997,7.9898,7.9898,1000.0
2008-11-18 11:30:00,8.11,8.17,8.11,8.17,400.0,8.0195,8.0788,8.0195,8.0788,400.0
2008-11-18 11:35:00,8.19,8.25,8.18,8.19,1600.0,8.0986,8.1579,8.0887,8.0986,1600.0
2008-11-18 11:40:00,8.14,8.19,8.14,8.19,1100.0,8.0491,8.0986,8.0491,8.0986,1100.0
2008-11-18 11:45:00,8.22,8.22,8.15,8.18,900.0,8.1282,8.1282,8.059,8.0887,900.0
2008-11-18 11:50:00,8.16,8.22,8.15,8.2,2600.0,8.0689,8.1282,8.059,8.1085,2600.0
2008-11-18 11:55:00,8.2,8.2,8.13,8.13,800.0,8.1085,8.1085,8.0392,8.0392,800.0
2008-11-18 12:00:00,8.13,8.17,8.11,8.11,300.0,8.0392,8.0788,8.0195,8.0195,300.0
2008-11-18 12:05:00,8.09,8.09,8.07,8.07,1300.0,7.9997,7.9997,7.9799,7.9799,1300.0
2008-11-18 12:10:00,8.04,8.04,8.0,8.0,1000.0,7.9502,7.9502,7.9107,7.9107,1000.0
2008-11-18 12:15:00,8.0,8.02,8.0,8.0,1400.0,7.9107,7.9305,7.9107,7.9107,1400.0
2008-11-18 12:20:00,8.0,8.0,8.0,8.0,1500.0,7.9107,7.9107,7.9107,7.9107,1500.0
2008-11-18 12:25:00,8.0,8.0,8.0,8.0,600.0,7.9107,7.9107,7.9107,7.9107,600.0
2008-11-18 12:30:00,8.0,8.0,8.0,8.0,700.0,7.9107,7.9107,7.9107,7.9107,700.0
2008-11-18 12:35:00,8.0,8.0,8.0,8.0,3100.0,7.9107,7.9107,7.9107,7.9107,3100.0
2008-11-18 12:40:00,8.0,8.0,8.0,8.0,1000.0,7.9107,7.9107,7.9107,7.9107,1000.0
2008-11-18 12:45:00,8.0,8.01,8.0,8.01,1500.0,7.9107,7.9206,7.9107,7.9206,1500.0
2008-11-18 12:50:00,8.01,8.01,8.0,8.0,200.0,7.9206,7.9206,7.9107,7.9107,200.0
2008-11-18 12:55:00,8.0,8.03,8.0,8.0,1300.0,7.9107,7.9404,7.9107,7.9107,1300.0
2008-11-18 13:00:00,8.04,8.04,8.0,8.01,500.0,7.9502,7.9502,7.9107,7.9206,500.0
2008-11-18 13:05:00,8.0,8.02,8.0,8.0,2000.0,7.9107,7.9305,7.9107,7.9107,2000.0
2008-11-18 13:10:00,8.0,8.01,8.0,8.0,1200.0,7.9107,7.9206,7.9107,7.9107,1200.0
2008-11-18 13:15:00,8.0,8.0,8.0,8.0,2300.0,7.9107,7.9107,7.9107,7.9107,2300.0
2008-11-18 13:20:00,8.0,8.0,8.0,8.0,600.0,7.9107,7.9107,7.9107,7.9107,600.0
2008-11-18 13:25:00,8.0,8.01,8.0,8.0,4400.0,7.9107,7.9206,7.9107,7.9107,4400.0
2008-11-18 13:30:00,8.0,8.0,8.0,8.0,900.0,7.9107,7.9107,7.9107,7.9107,900.0
2008-11-18 13:35:00,8.0,8.0,8.0,8.0,3500.0,7.9107,7.9107,7.9107,7.9107,3500.0
2008-11-18 13:40:00,8.0,8.01,8.0,8.0,4400.0,7.9107,7.9206,7.9107,7.9107,4400.0
2008-11-18 13:45:00,8.0,8.01,8.0,8.0,3100.0,7.9107,7.9206,7.9107,7.9107,3100.0
2008-11-18 13:50:00,8.0,8.0,7.82,7.86,9200.0,7.9107,7.9107,7.7327,7.7723,9200.0
2008-11-18 13:55:00,7.83,7.85,7.77,7.77,1600.0,7.7426,7.7624,7.6833,7.6833,1600.0
2008-11-18 14:00:00,7.77,7.77,7.69,7.69,3400.0,7.6833,7.6833,7.6042,7.6042,3400.0
2008-11-18 14:05:00,7.68,7.68,7.63,7.63,1300.0,7.5943,7.5943,7.5448,7.5448,1300.0
2008-11-18 14:10:00,7.64,7.71,7.61,7.7,2100.0,7.5547,7.6239,7.525,7.614,2100.0
2008-11-18 14:15:00,7.7,7.81,7.68,7.81,8200.0,7.614,7.7228,7.5943,7.7228,8200.0
2008-11-18 14:20:00,7.76,7.76,7.65,7.68,1900.0,7.6734,7.6734,7.5646,7.5943,1900.0
2008-11-18 14:25:00,7.68,7.74,7.68,7.69,2300.0,7.5943,7.6536,7.5943,7.6042,2300.0
2008-11-18 14:30:00,7.69,7.71,7.61,7.61,2100.0,7.6042,7.6239,7.525,7.525,2100.0
2008-11-18 14:35:00,7.6,7.61,7.53,7.54,2000.0,7.5152,7.525,7.4459,7.4558,2000.0
2008-11-18 14:40:00,7.52,7.54,7.48,7.48,2400.0,7.4361,7.4558,7.3965,7.3965,2400.0
2008-11-18 14:45:00,7.49,7.49,7.4,7.4,2300.0,7.4064,7.4064,7.3174,7.3174,2300.0
2008-11-18 14:50:00,7.4,7.4,7.35,7.37,2000.0,7.3174,7.3174,7.268,7.2877,2000.0
2008-11-18 14:55:00,7.37,7.41,7.36,7.38,2000.0,7.2877,7.3273,7.2778,7.2976,2000.0
2008-11-18 15:00:00,7.38,7.41,7.33,7.36,1800.0,7.2976,7.3273,7.2482,7.2778,1800.0
2008-11-18 15:05:00,7.34,7.52,7.34,7.52,2300.0,7.2581,7.4361,7.2581,7.4361,2300.0
2008-11-18 15:10:00,7.52,7.52,7.43,7.43,2200.0,7.4361,7.4361,7.3471,7.3471,2200.0
2008-11-18 15:15:00,7.43,7.44,7.38,7.44,3600.0,7.3471,7.3569,7.2976,7.3569,3600.0
2008-11-18 15:20:00,7.44,7.45,7.42,7.45,2100.0,7.3569,7.3668,7.3372,7.3668,2100.0
2008-11-18 15:25:00,7.4,7.43,7.37,7.37,1800.0,7.3174,7.3471,7.2877,7.2877,1800.0
2008-11-18 15:30:00,7.38,7.38,7.29,7.33,4500.0,7.2976,7.2976,7.2086,7.2482,4500.0
2008-11-18 15:35:00,7.34,7.43,7.32,7.43,7100.0,7.2581,7.3471,7.2383,7.3471,7100.0
2008-11-18 15:40:00,7.43,7.59,7.43,7.45,6400.0,7.3471,7.5053,7.3471,7.3668,6400.0
2008-11-18 15:45:00,7.45,7.52,7.41,7.51,3000.0,7.3668,7.4361,7.3273,7.4262,3000.0
2008-11-18 15:50:00,7.51,7.54,7.44,7.51,4800.0,7.4262,7.4558,7.3569,7.4262,4800.0
2008-11-18 15:55:00,7.5,7.58,7.47,7.57,7100.0,7.4163,7.4954,7.3866,7.4855,7100.0
2008-11-19 09:30:00,7.52,7.78,7.52,7.74,3500.0,7.4361,7.6932,7.4361,7.6536,3500.0
2008-11-19 09:35:00,7.75,7.92,7.7,7.88,9000.0,7.6635,7.8316,7.614,7.792,9000.0
2008-11-19 09:40:00,7.92,7.92,7.8,7.8,4100.0,7.8316,7.8316,7.7129,7.7129,4100.0
2008-11-19 09:45:00,7.82,7.82,7.69,7.72,12600.0,7.7327,7.7327,7.6042,7.6338,12600.0
2008-11-19 09:50:00,7.72,7.76,7.7,7.76,2800.0,7.6338,7.6734,7.614,7.6734,2800.0
2008-11-19 09:55:00,7.75,7.84,7.75,7.81,1500.0,7.6635,7.7525,7.6635,7.7228,1500.0
2008-11-19 10:00:00,7.76,7.77,7.76,7.77,1500.0,7.6734,7.6833,7.6734,7.6833,1500.0
2008-11-19 10:05:00,7.77,7.82,7.77,7.82,500.0,7.6833,7.7327,7.6833,7.7327,500.0
2008-11-19 10:10:00,7.84,7.86,7.81,7.81,5600.0,7.7525,7.7723,7.7228,7.7228,5600.0
2008-11-19 10:15:00,7.8,7.81,7.78,7.78,600.0,7.7129,7.7228,7.6932,7.6932,600.0
2008-11-19 10:20:00,7.74,7.74,7.65,7.65,2300.0,7.6536,7.6536,7.5646,7.5646,2300.0
2008-11-19 10:25:00,7.64,7.65,7.64,7.65,500.0,7.5547,7.5646,7.5547,7.5646,500.0
2008-11-19 10:30:00,7.67,7.67,7.63,7.63,900.0,7.5844,7.5844,7.5448,7.5448,900.0
2008-11-19 10:35:00,7.65,7.66,7.64,7.66,1600.0,7.5646,7.5745,7.5547,7.5745,1600.0
2008-11-19 10:40:00,7.68,7.68,7.6,7.6,2500.0,7.5943,7.5943,7.5152,7.5152,2500.0
2008-11-19 10:45:00,7.6,7.6,7.6,7.6,6400.0,7.5152,7.5152,7.5152,7.5152,6400.0
2008-11-19 10:50:00,7.62,7.68,7.62,7.67,1400.0,7.5349,7.5943,7.5349,7.5844,1400.0
2008-11-19 10:55:00,7.66,7.67,7.66,7.67,1100.0,7.5745,7.5844,7.5745,7.5844,1100.0
2008-11-19 11:00:00,7.67,7.75,7.67,7.73,800.0,7.5844,7.6635,7.5844,7.6437,800.0
2008-11-19 11:05:00,7.73,7.79,7.73,7.79,700.0,7.6437,7.703,7.6437,7.703,700.0
2008-11-19 11:10:00,7.78,7.78,7.78,7.78,500.0,7.6932,7.6932,7.6932,7.6932,500.0
2008-11-19 11:15:00,7.76,7.76,7.74,7.75,800.0,7.6734,7.6734,7.6536,7.6635,800.0
2008-11-19 11:20:00,7.73,7.73,7.7,7.7,1400.0,7.6437,7.6437,7.614,7.614,1400.0
2008-11-19 11:25:00,7.67,7.69,7.63,7.63,1000.0,7.5844,7.6042,7.5448,7.5448,1000.0
2008-11-19 11:30:00,7.63,7.63,7.6,7.6,1900.0,7.5448,7.5448,7.5152,7.5152,1900.0
2008-11-19 11:35:00,7.6,7.61,7.6,7.61,5200.0,7.5152,7.525,7.5152,7.525,5200.0
2008-11-19 11:40:00,7.6,7.63,7.6,7.63,3000.0,7.5152,7.5448,7.5152,7.5448,3000.0
2008-11-19 11:45:00,7.66,7.66,7.65,7.65,200.0,7.5745,7.5745,7.5646,7.5646,200.0
2008-11-19 11:50:00,7.7,7.84,7.7,7.8,4600.0,7.614,7.7525,7.614,7.7129,4600.0
2008-11-19 11:55:00,7.78,7.78,7.75,7.75,700.0,7.6932,7.6932,7.6635,7.6635,700.0
2008-11-19 12:00:00,7.75,7.75,7.72,7.72,900.0,7.6635,7.6635,7.6338,7.6338,900.0
2008-11-19 12:05:00,7.72,7.72,7.72,7.72,400.0,7.6338,7.6338,7.6338,7.6338,400.0
2008-11-19 12:10:00,7.72,7.72,7.7,7.7,800.0,7.6338,7.6338,7.614,7.614,800.0
2008-11-19 12:15:00,7.69,7.7,7.67,7.67,400.0,7.6042,7.614,7.5844,7.5844,400.0
2008-11-19 12:20:00,7.66,7.66,7.61,7.61,600.0,7.5745,7.5745,7.525,7.525,600.0
2008-11-19 12:25:00,7.6,7.6,7.6,7.6,2800.0,7.5152,7.5152,7.5152,7.5152,2800.0
2008-11-19 12:30:00,7.6,7.61,7.6,7.6,1200.0,7.5152,7.525,7.5152,7.5152,1200.0
2008-11-19 12:35:00,7.61,7.61,7.6,7.6,3400.0,7.525,7.525,7.5152,7.5152,3400.0
2008-11-19 12:40:00,7.61,7.61,7.6,7.61,500.0,7.525,7.525,7.5152,7.525,500.0
2008-11-19 12:45:00,7.6,7.62,7.6,7.62,1300.0,7.5152,7.5349,7.5152,7.5349,1300.0
2008-11-19 12:50:00,7.61,7.61,7.61,7.61,200.0,7.525,7.525,7.525,7.525,200.0
2008-11-19 12:55:00,7.63,7.65,7.63,7.65,600.0,7.5448,7.5646,7.5448,7.5646,600.0
2008-11-19 13:00:00,7.65,7.69,7.65,7.69,500.0,7.5646,7.6042,7.5646,7.6042,500.0
2008-11-19 13:05:00,7.69,7.73,7.65,7.65,2000.0,7.6042,7.6437,7.5646,7.5646,2000.0
2008-11-19 13:10:00,7.63,7.66,7.6,7.66,1600.0,7.5448,7.5745,7.5152,7.5745,1600.0
2008-11-19 13:15:00,7.62,7.63,7.61,7.61,900.0,7.5349,7.5448,7.525,7.525,900.0
2008-11-19 13:20:00,7.63,7.63,7.63,7.63,100.0,7.5448,7.5448,7.5448,7.5448,100.0
2008-11-19 13:25:00,7.6,7.61,7.55,7.55,6100.0,7.5152,7.525,7.4657,7.4657,6100.0
2008-11-19 13:30:00,7.55,7.58,7.54,7.58,3400.0,7.4657,7.4954,7.4558,7.4954,3400.0
2008-11-19 13:35:00,7.56,7.56,7.55,7.56,1600.0,7.4756,7.4756,7.4657,7.4756,1600.0
2008-11-19 13:40:00,7.59,7.59,7.58,7.58,500.0,7.5053,7.5053,7.4954,7.4954,500.0
2008-11-19 13:45:00,7.59,7.6,7.59,7.59,500.0,7.5053,7.5152,7.5053,7.5053,500.0
2008-11-19 13:50:00,7.6,7.61,7.6,7.61,400.0,7.5152,7.525,7.5152,7.525,400.0
2008-11-19 13:55:00,7.62,7.64,7.61,7.64,600.0,7.5349,7.5547,7.525,7.5547,600.0
2008-11-19 14:00:00,7.62,7.65,7.59,7.59,700.0,7.5349,7.5646,7.5053,7.5053,700.0
2008-11-19 14:05:00,7.55,7.56,7.55,7.56,400.0,7.4657,7.4756,7.4657,7.4756,400.0
2008-11-19 14:10:00,7.56,7.56,7.56,7.56,0.0,7.4756,7.4756,7.4756,7.4756,0.0
2008-11-19 14:15:00,7.56,7.57,7.55,7.55,2600.0,7.4756,7.4855,7.4657,7.4657,2600.0
2008-11-19 14:20:00,7.55,7.56,7.55,7.55,1300.0,7.4657,7.4756,7.4657,7.4657,1300.0
2008-11-19 14:25:00,7.56,7.56,7.55,7.56,1100.0,7.4756,7.4756,7.4657,7.4756,1100.0
2008-11-19 14:30:00,7.56,7.56,7.55,7.56,3500.0,7.4756,7.4756,7.4657,7.4756,3500.0
2008-11-19 14:35:00,7.56,7.57,7.55,7.56,1700.0,7.4756,7.4855,7.4657,7.4756,1700.0
2008-11-19 14:40:00,7.56,7.59,7.55,7.59,1700.0,7.4756,7.5053,7.4657,7.5053,1700.0
2008-11-19 14:45:00,7.62,7.69,7.62,7.68,1400.0,7.5349,7.6042,7.5349,7.5943,1400.0
2008-11-19 14:50:00,7.67,7.67,7.62,7.63,1300.0,7.5844,7.5844,7.5349,7.5448,1300.0
2008-11-19 14:55:00,7.62,7.62,7.57,7.57,1400.0,7.5349,7.5349,7.4855,7.4855,1400.0
2008-11-19 15:00:00,7.57,7.59,7.56,7.59,1000.0,7.4855,7.5053,7.4756,7.5053,1000.0
2008-11-19 15:05:00,7.6,7.63,7.6,7.63,1100.0,7.5152,7.5448,7.5152,7.5448,1100.0
2008-11-19 15:10:00,7.64,7.65,7.62,7.65,1200.0,7.5547,7.5646,7.5349,7.5646,1200.0
2008-11-19 15:15:00,7.65,7.65,7.55,7.55,1500.0,7.5646,7.5646,7.4657,7.4657,1500.0
2008-11-19 15:20:00,7.56,7.56,7.55,7.55,1000.0,7.4756,7.4756,7.4657,7.4657,1000.0
2008-11-19 15:25:00,7.56,7.56,7.55,7.56,2800.0,7.4756,7.4756,7.4657,7.4756,2800.0
2008-11-19 15:30:00,7.56,7.58,7.55,7.58,3800.0,7.4756,7.4954,7.4657,7.4954,3800.0
2008-11-19 15:35:00,7.59,7.62,7.53,7.54,4300.0,7.5053,7.5349,7.4459,7.4558,4300.0
2008-11-19 15:40:00,7.52,7.54,7.52,7.52,5000.0,7.4361,7.4558,7.4361,7.4361,5000.0
2008-11-19 15:45:00,7.53,7.53,7.5,7.52,5000.0,7.4459,7.4459,7.4163,7.4361,5000.0
2008-11-19 15:50:00,7.56,7.56,7.51,7.51,3000.0,7.4756,7.4756,7.4262,7.4262,3000.0
2008-11-19 15:55:00,7.52,7.57,7.49,7.53,18500.0,7.4361,7.4855,7.4064,7.4459,18500.0
2008-11-20 09:30:00,7.47,7.47,7.31,7.31,800.0,7.3866,7.3866,7.2284,7.2284,800.0
2008-11-20 09:35:00,7.32,7.46,7.32,7.46,700.0,7.2383,7.3767,7.2383,7.3767,700.0
2008-11-20 09:40:00,7.4,7.43,7.36,7.41,5200.0,7.3174,7.3471,7.2778,7.3273,5200.0
2008-11-20 09:45:00,7.4,7.49,7.4,7.49,1100.0,7.3174,7.4064,7.3174,7.4064,1100.0
2008-11-20 09:50:00,7.51,7.6,7.48,7.51,2200.0,7.4262,7.5152,7.3965,7.4262,2200.0
2008-11-20 09:55:00,7.46,7.47,7.45,7.47,600.0,7.3767,7.3866,7.3668,7.3866,600.0
2008-11-20 10:00:00,7.47,7.47,7.4,7.4,1000.0,7.3866,7.3866,7.3174,7.3174,1000.0
2008-11-20 10:05:00,7.4,7.45,7.36,7.38,6000.0,7.3174,7.3668,7.2778,7.2976,6000.0
2008-11-20 10:10:00,7.42,7.42,7.39,7.39,1300.0,7.3372,7.3372,7.3075,7.3075,1300.0
2008-11-20 10:15:00,7.4,7.4,7.38,7.38,4900.0,7.3174,7.3174,7.2976,7.2976,4900.0
2008-11-20 10:20:00,7.39,7.54,7.39,7.48,2400.0,7.3075,7.4558,7.3075,7.3965,2400.0
2008-11-20 10:25:00,7.45,7.45,7.45,7.45,600.0,7.3668,7.3668,7.3668,7.3668,600.0
2008-11-20 10:30:00,7.46,7.57,7.46,7.55,4200.0,7.3767,7.4855,7.3767,7.4657,4200.0
2008-11-20 10:35:00,7.52,7.53,7.4,7.44,4100.0,7.4361,7.4459,7.3174,7.3569,4100.0
2008-11-20 10:40:00,7.43,7.59,7.4,7.53,2500.0,7.3471,7.5053,7.3174,7.4459,2500.0
2008-11-20 10:45:00,7.58,7.62,7.44,7.6,9600.0,7.4954,7.5349,7.3569,7.5152,9600.0
2008-11-20 10:50:00,7.56,7.6,7.4,7.48,4600.0,7.4756,7.5152,7.3174,7.3965,4600.0
2008-11-20 10:55:00,7.47,7.57,7.47,7.57,1900.0,7.3866,7.4855,7.3866,7.4855,1900.0
2008-11-20 11:00:00,7.54,7.62,7.53,7.62,1000.0,7.4558,7.5349,7.4459,7.5349,1000.0
2008-11-20 11:05:00,7.62,7.64,7.62,7.63,1400.0,7.5349,7.5547,7.5349,7.5448,1400.0
2008-11-20 11:10:00,7.61,7.66,7.55,7.66,1400.0,7.525,7.5745,7.4657,7.5745,1400.0
2008-11-20 11:15:00,7.69,7.71,7.69,7.71,900.0,7.6042,7.6239,7.6042,7.6239,900.0
2008-11-20 11:20:00,7.69,7.69,7.52,7.54,1700.0,7.6042,7.6042,7.4361,7.4558,1700.0
2008-11-20 11:25:00,7.52,7.59,7.48,7.59,900.0,7.4361,7.5053,7.3965,7.5053,900.0
2008-11-20 11:30:00,7.59,7.59,7.59,7.59,0.0,7.5053,7.5053,7.5053,7.5053,0.0
2008-11-20 11:35:00,7.54,7.54,7.48,7.48,1200.0,7.4558,7.4558,7.3965,7.3965,1200.0
2008-11-20 11:40:00,7.48,7.48,7.43,7.45,1000.0,7.3965,7.3965,7.3471,7.3668,1000.0
2008-11-20 11:45:00,7.46,7.48,7.46,7.48,900.0,7.3767,7.3965,7.3767,7.3965,900.0
2008-11-20 11:50:00,7.48,7.48,7.4,7.4,500.0,7.3965,7.3965,7.3174,7.3174,500.0
2008-11-20 11:55:00,7.4,7.42,7.4,7.42,800.0,7.3174,7.3372,7.3174,7.3372,800.0
2008-11-20 12:00:00,7.4,7.4,7.31,7.31,3400.0,7.3174,7.3174,7.2284,7.2284,3400.0
2008-11-20 12:05:00,7.32,7.34,7.31,7.32,2500.0,7.2383,7.2581,7.2284,7.2383,2500.0
2008-11-20 12:10:00,7.33,7.33,7.32,7.32,400.0,7.2482,7.2482,7.2383,7.2383,400.0
2008-11-20 12:15:00,7.36,7.37,7.35,7.35,300.0,7.2778,7.2877,7.268,7.268,300.0
2008-11-20 12:20:00,7.37,7.4,7.37,7.39,800.0,7.2877,7.3174,7.2877,7.3075,800.0
2008-11-20 12:25:00,7.49,7.61,7.49,7.6,1300.0,7.4064,7.525,7.4064,7.5152,1300.0
2008-11-20 12:30:00,7.61,7.64,7.58,7.58,1200.0,7.525,7.5547,7.4954,7.4954,1200.0
2008-11-20 12:35:00,7.57,7.57,7.54,7.56,1200.0,7.4855,7.4855,7.4558,7.4756,1200.0
2008-11-20 12:40:00,7.6,7.6,7.6,7.6,200.0,7.5152,7.5152,7.5152,7.5152,200.0
2008-11-20 12:45:00,7.64,7.77,7.64,7.71,2200.0,7.5547,7.6833,7.5547,7.6239,2200.0
2008-11-20 12:50:00,7.72,7.72,7.64,7.64,1200.0,7.6338,7.6338,7.5547,7.5547,1200.0
2008-11-20 12:55:00,7.58,7.58,7.5,7.5,400.0,7.4954,7.4954,7.4163,7.4163,400.0
2008-11-20 13:00:00,7.48,7.48,7.44,7.44,1300.0,7.3965,7.3965,7.3569,7.3569,1300.0
2008-11-20 13:05:00,7.45,7.5,7.45,7.5,900.0,7.3668,7.4163,7.3668,7.4163,900.0
2008-11-20 13:10:00,7.5,7.5,7.46,7.46,200.0,7.4163,7.4163,7.3767,7.3767,200.0
2008-11-20 13:15:00,7.47,7.57,7.47,7.57,1200.0,7.3866,7.4855,7.3866,7.4855,1200.0
2008-11-20 13:20:00,7.5,7.5,7.4,7.4,2500.0,7.4163,7.4163,7.3174,7.3174,2500.0
2008-11-20 13:25:00,7.4,7.4,7.39,7.39,1000.0,7.3174,7.3174,7.3075,7.3075,1000.0
2008-11-20 13:30:00,7.39,7.41,7.38,7.41,600.0,7.3075,7.3273,7.2976,7.3273,600.0
2008-11-20 13:35:00,7.32,7.32,7.32,7.32,1200.0,7.2383,7.2383,7.2383,7.2383,1200.0
2008-11-20 13:40:00,7.29,7.35,7.29,7.33,800.0,7.2086,7.268,7.2086,7.2482,800.0
2008-11-20 13:45:00,7.35,7.38,7.34,7.38,900.0,7.268,7.2976,7.2581,7.2976,900.0
2008-11-20 13:50:00,7.35,7.35,7.35,7.35,100.0,7.268,7.268,7.268,7.268,100.0
2008-11-20 13:55:00,7.35,7.36,7.35,7.36,700.0,7.268,7.2778,7.268,7.2778,700.0
2008-11-20 14:00:00,7.37,7.37,7.33,7.33,400.0,7.2877,7.2877,7.2482,7.2482,400.0
2008-11-20 14:05:00,7.32,7.33,7.3,7.33,3500.0,7.2383,7.2482,7.2185,7.2482,3500.0
2008-11-20 14:10:00,7.33,7.33,7.33,7.33,100.0,7.2482,7.2482,7.2482,7.2482,100.0
2008-11-20 14:15:00,7.34,7.35,7.34,7.35,1100.0,7.2581,7.268,7.2581,7.268,1100.0
2008-11-20 14:20:00,7.31,7.31,7.31,7.31,100.0,7.2284,7.2284,7.2284,7.2284,100.0
2008-11-20 14:25:00,7.31,7.31,7.29,7.3,400.0,7.2284,7.2284,7.2086,7.2185,400.0
2008-11-20 14:30:00,7.25,7.25,7.25,7.25,1100.0,7.1691,7.1691,7.1691,7.1691,1100.0
2008-11-20 14:35:00,7.25,7.26,7.25,7.26,500.0,7.1691,7.179,7.1691,7.179,500.0
2008-11-20 14:40:00,7.26,7.26,7.25,7.26,500.0,7.179,7.179,7.1691,7.179,500.0
2008-11-20 14:45:00,7.27,7.33,7.27,7.29,7400.0,7.1888,7.2482,7.1888,7.2086,7400.0
2008-11-20 14:50:00,7.29,7.29,7.29,7.29,0.0,7.2086,7.2086,7.2086,7.2086,0.0
2008-11-20 14:55:00,7.28,7.29,7.27,7.29,2100.0,7.1987,7.2086,7.1888,7.2086,2100.0
2008-11-20 15:00:00,7.28,7.3,7.25,7.25,3100.0,7.1987,7.2185,7.1691,7.1691,3100.0
2008-11-20 15:05:00,7.22,7.24,7.22,7.24,700.0,7.1394,7.1592,7.1394,7.1592,700.0
2008-11-20 15:10:00,7.31,7.32,7.28,7.29,2700.0,7.2284,7.2383,7.1987,7.2086,2700.0
2008-11-20 15:15:00,7.28,7.28,7.2,7.22,2300.0,7.1987,7.1987,7.1196,7.1394,2300.0
2008-11-20 15:20:00,7.24,7.28,7.24,7.25,3700.0,7.1592,7.1987,7.1592,7.1691,3700.0
2008-11-20 15:25:00,7.25,7.25,7.25,7.25,700.0,7.1691,7.1691,7.1691,7.1691,700.0
2008-11-20 15:30:00,7.26,7.26,7.24,7.24,1900.0,7.179,7.179,7.1592,7.1592,1900.0
2008-11-20 15:35:00,7.23,7.23,7.19,7.2,1700.0,7.1493,7.1493,7.1097,7.1196,1700.0
2008-11-20 15:40:00,7.2,7.22,7.17,7.2,12300.0,7.1196,7.1394,7.09,7.1196,12300.0
2008-11-20 15:45:00,7.19,7.23,7.19,7.23,2000.0,7.1097,7.1493,7.1097,7.1493,2000.0
2008-11-20 15:50:00,7.18,7.18,7.15,7.15,5200.0,7.0998,7.0998,7.0702,7.0702,5200.0
2008-11-20 15:55:00,7.15,7.31,7.15,7.17,18600.0,7.0702,7.2284,7.0702,7.09,18600.0
2008-11-21 09:30:00,7.22,7.33,7.22,7.33,10700.0,7.1394,7.2482,7.1394,7.2482,10700.0
2008-11-21 09:35:00,7.3,7.31,7.3,7.3,3300.0,7.2185,7.2284,7.2185,7.2185,3300.0
2008-11-21 09:40:00,7.3,7.34,7.3,7.34,2000.0,7.2185,7.2581,7.2185,7.2581,2000.0
2008-11-21 09:45:00,7.38,7.43,7.38,7.4,700.0,7.2976,7.3471,7.2976,7.3174,700.0
2008-11-21 09:50:00,7.38,7.38,7.13,7.13,1800.0,7.2976,7.2976,7.0504,7.0504,1800.0
2008-11-21 09:55:00,7.11,7.13,6.94,6.99,1800.0,7.0306,7.0504,6.8625,6.912,1800.0
2008-11-21 10:00:00,6.94,6.94,6.85,6.85,1300.0,6.8625,6.8625,6.7735,6.7735,1300.0
2008-11-21 10:05:00,6.91,7.13,6.91,7.12,3500.0,6.8329,7.0504,6.8329,7.0405,3500.0
2008-11-21 10:10:00,7.18,7.18,7.05,7.09,3600.0,7.0998,7.0998,6.9713,7.0109,3600.0
2008-11-21 10:15:00,7.09,7.09,6.99,7.04,1600.0,7.0109,7.0109,6.912,6.9614,1600.0
2008-11-21 10:20:00,7.03,7.09,7.03,7.07,900.0,6.9515,7.0109,6.9515,6.9911,900.0
2008-11-21 10:25:00,7.03,7.03,7.0,7.0,1100.0,6.9515,6.9515,6.9219,6.9219,1100.0
2008-11-21 10:30:00,7.0,7.04,7.0,7.04,600.0,6.9219,6.9614,6.9219,6.9614,600.0
2008-11-21 10:35:00,7.02,7.08,7.02,7.08,1000.0,6.9416,7.001,6.9416,7.001,1000.0
2008-11-21 10:40:00,7.06,7.14,7.06,7.14,900.0,6.9812,7.0603,6.9812,7.0603,900.0
2008-11-21 10:45:00,7.11,7.11,7.06,7.1,800.0,7.0306,7.0306,6.9812,7.0207,800.0
2008-11-21 10:50:00,7.05,7.05,7.03,7.03,1600.0,6.9713,6.9713,6.9515,6.9515,1600.0
2008-11-21 10:55:00,6.99,6.99,6.93,6.98,2900.0,6.912,6.912,6.8526,6.9021,2900.0
2008-11-21 11:00:00,6.98,7.0,6.98,7.0,700.0,6.9021,6.9219,6.9021,6.9219,700.0
2008-11-21 11:05:00,7.0,7.0,6.94,6.99,2700.0,6.9219,6.9219,6.8625,6.912,2700.0
2008-11-21 11:10:00,7.01,7.11,7.01,7.07,1200.0,6.9317,7.0306,6.9317,6.9911,1200.0
2008-11-21 11:15:00,7.05,7.07,7.02,7.02,1000.0,6.9713,6.9911,6.9416,6.9416,1000.0
2008-11-21 11:20:00,7.06,7.14,7.06,7.14,2400.0,6.9812,7.0603,6.9812,7.0603,2400.0
2008-11-21 11:25:00,7.14,7.17,7.14,7.15,1000.0,7.0603,7.09,7.0603,7.0702,1000.0
2008-11-21 11:30:00,7.17,7.26,7.17,7.26,900.0,7.09,7.179,7.09,7.179,900.0
2008-11-21 11:35:00,7.26,7.26,7.26,7.26,0.0,7.179,7.179,7.179,7.179,0.0
2008-11-21 11:40:00,7.23,7.31,7.23,7.24,1400.0,7.1493,7.2284,7.1493,7.1592,1400.0
2008-11-21 11:45:00,7.24,7.25,7.24,7.25,300.0,7.1592,7.1691,7.1592,7.1691,300.0
2008-11-21 11:50:00,7.24,7.24,7.2,7.2,600.0,7.1592,7.1592,7.1196,7.1196,600.0
2008-11-21 11:55:00,7.18,7.18,7.11,7.11,1100.0,7.0998,7.0998,7.0306,7.0306,1100.0
2008-11-21 12:00:00,7.12,7.19,7.12,7.19,1500.0,7.0405,7.1097,7.0405,7.1097,1500.0
2008-11-21 12:05:00,7.21,7.21,7.21,7.21,100.0,7.1295,7.1295,7.1295,7.1295,100.0
2008-11-21 12:10:00,7.21,7.21,7.16,7.16,900.0,7.1295,7.1295,7.0801,7.0801,900.0
2008-11-21 12:15:00,7.18,7.18,7.16,7.16,300.0,7.0998,7.0998,7.0801,7.0801,300.0
2008-11-21 12:20:00,7.14,7.14,7.08,7.08,1300.0,7.0603,7.0603,7.001,7.001,1300.0
2008-11-21 12:25:00,7.08,7.08,7.06,7.06,400.0,7.001,7.001,6.9812,6.9812,400.0
2008-11-21 12:30:00,7.07,7.09,7.07,7.09,700.0,6.9911,7.0109,6.9911,7.0109,700.0
2008-11-21 12:35:00,7.15,7.25,7.15,7.25,600.0,7.0702,7.1691,7.0702,7.1691,600.0
2008-11-21 12:40:00,7.25,7.25,7.25,7.25,700.0,7.1691,7.1691,7.1691,7.1691,700.0
2008-11-21 12:45:00,7.22,7.22,7.22,7.22,900.0,7.1394,7.1394,7.1394,7.1394,900.0
2008-11-21 12:50:00,7.2,7.2,7.18,7.18,500.0,7.1196,7.1196,7.0998,7.0998,500.0
2008-11-21 12:55:00,7.16,7.22,7.16,7.22,2100.0,7.0801,7.1394,7.0801,7.1394,2100.0
2008-11-21 13:00:00,7.23,7.26,7.16,7.16,3400.0,7.1493,7.179,7.0801,7.0801,3400.0
2008-11-21 13:05:00,7.16,7.19,7.15,7.15,4200.0,7.0801,7.1097,7.0702,7.0702,4200.0
2008-11-21 13:10:00,7.15,7.18,7.14,7.16,700.0,7.0702,7.0998,7.0603,7.0801,700.0
2008-11-21 13:15:00,7.14,7.14,7.13,7.13,500.0,7.0603,7.0603,7.0504,7.0504,500.0
2008-11-21 13:20:00,7.12,7.12,7.08,7.08,300.0,7.0405,7.0405,7.001,7.001,300.0
2008-11-21 13:25:00,7.08,7.1,7.06,7.06,1300.0,7.001,7.0207,6.9812,6.9812,1300.0
2008-11-21 13:30:00,7.05,7.05,7.04,7.05,1300.0,6.9713,6.9713,6.9614,6.9713,1300.0
2008-11-21 13:35:00,7.04,7.04,6.97,6.99,2200.0,6.9614,6.9614,6.8922,6.912,2200.0
2008-11-21 13:40:00,7.0,7.03,6.99,7.02,1700.0,6.9219,6.9515,6.912,6.9416,1700.0
2008-11-21 13:45:00,7.01,7.03,7.0,7.0,1100.0,6.9317,6.9515,6.9219,6.9219,1100.0
2008-11-21 13:50:00,7.0,7.01,7.0,7.0,600.0,6.9219,6.9317,6.9219,6.9219,600.0
2008-11-21 13:55:00,7.0,7.01,7.0,7.0,5000.0,6.9219,6.9317,6.9219,6.9219,5000.0
2008-11-21 14:00:00,7.0,7.02,6.99,7.02,2800.0,6.9219,6.9416,6.912,6.9416,2800.0
2008-11-21 14:05:00,7.01,7.04,7.0,7.01,2300.0,6.9317,6.9614,6.9219,6.9317,2300.0
2008-11-21 14:10:00,7.0,7.01,6.98,6.98,1700.0,6.9219,6.9317,6.9021,6.9021,1700.0
2008-11-21 14:15:00,6.98,6.99,6.96,6.98,3000.0,6.9021,6.912,6.8823,6.9021,3000.0
2008-11-21 14:20:00,6.97,7.07,6.97,7.07,3200.0,6.8922,6.9911,6.8922,6.9911,3200.0
2008-11-21 14:25:00,7.06,7.06,7.0,7.01,2300.0,6.9812,6.9812,6.9219,6.9317,2300.0
2008-11-21 14:30:00,7.0,7.02,7.0,7.02,5100.0,6.9219,6.9416,6.9219,6.9416,5100.0
2008-11-21 14:35:00,7.01,7.03,6.99,6.99,2200.0,6.9317,6.9515,6.912,6.912,2200.0
2008-11-21 14:40:00,6.98,6.99,6.89,6.99,2100.0,6.9021,6.912,6.8131,6.912,2100.0
2008-11-21 14:45:00,7.0,7.0,6.93,6.98,1200.0,6.9219,6.9219,6.8526,6.9021,1200.0
2008-11-21 14:50:00,6.97,6.97,6.9,6.9,2300.0,6.8922,6.8922,6.823,6.823,2300.0
2008-11-21 14:55:00,6.92,6.93,6.84,6.87,2300.0,6.8428,6.8526,6.7636,6.7933,2300.0
2008-11-21 15:00:00,6.87,6.98,6.87,6.98,2700.0,6.7933,6.9021,6.7933,6.9021,2700.0
2008-11-21 15:05:00,6.94,7.07,6.94,6.98,1400.0,6.8625,6.9911,6.8625,6.9021,1400.0
2008-11-21 15:10:00,6.98,7.14,6.95,7.14,3000.0,6.9021,7.0603,6.8724,7.0603,3000.0
2008-11-21 15:15:00,7.16,7.17,7.07,7.17,1700.0,7.0801,7.09,6.9911,7.09,1700.0
2008-11-21 15:20:00,7.09,7.1,7.05,7.09,1400.0,7.0109,7.0207,6.9713,7.0109,1400.0
2008-11-21 15:25:00,7.09,7.18,7.04,7.18,1600.0,7.0109,7.0998,6.9614,7.0998,1600.0
2008-11-21 15:30:00,7.13,7.3,7.09,7.28,3000.0,7.0504,7.2185,7.0109,7.1987,3000.0
2008-11-21 15:35:00,7.28,7.34,7.28,7.34,2500.0,7.1987,7.2581,7.1987,7.2581,2500.0
2008-11-21 15:40:00,7.34,7.34,7.15,7.26,3400.0,7.2581,7.2581,7.0702,7.179,3400.0
2008-11-21 15:45:00,7.25,7.3,7.14,7.25,4600.0,7.1691,7.2185,7.0603,7.1691,4600.0
2008-11-21 15:50:00,7.25,7.33,7.24,7.3,5100.0,7.1691,7.2482,7.1592,7.2185,5100.0
2008-11-21 15:55:00,7.36,7.44,7.36,7.42,5400.0,7.2778,7.3569,7.2778,7.3372,5400.0
2008-11-24 09:30:00,7.54,7.67,7.54,7.65,1500.0,7.4558,7.5844,7.4558,7.5646,1500.0
2008-11-24 09:35:00,7.61,7.68,7.61,7.62,400.0,7.525,7.5943,7.525,7.5349,400.0
2008-11-24 09:40:00,7.62,7.67,7.62,7.63,500.0,7.5349,7.5844,7.5349,7.5448,500.0
2008-11-24 09:45:00,7.6,7.6,7.51,7.55,900.0,7.5152,7.5152,7.4262,7.4657,900.0
2008-11-24 09:50:00,7.55,7.59,7.55,7.57,1500.0,7.4657,7.5053,7.4657,7.4855,1500.0
2008-11-24 09:55:00,7.55,7.6,7.55,7.6,1300.0,7.4657,7.5152,7.4657,7.5152,1300.0
2008-11-24 10:00:00,7.6,7.86,7.59,7.84,5000.0,7.5152,7.7723,7.5053,7.7525,5000.0
2008-11-24 10:05:00,7.87,7.91,7.85,7.85,1200.0,7.7821,7.8217,7.7624,7.7624,1200.0
2008-11-24 10:10:00,7.88,7.95,7.87,7.95,500.0,7.792,7.8613,7.7821,7.8613,500.0
2008-11-24 10:15:00,7.99,8.01,7.96,8.01,600.0,7.9008,7.9206,7.8711,7.9206,600.0
2008-11-24 10:20:00,8.07,8.08,8.02,8.08,1600.0,7.9799,7.9898,7.9305,7.9898,1600.0
2008-11-24 10:25:00,8.07,8.28,8.07,8.23,2600.0,7.9799,8.1876,7.9799,8.1381,2600.0
2008-11-24 10:30:00,8.23,8.39,8.23,8.32,2600.0,8.1381,8.2963,8.1381,8.2271,2600.0
2008-11-24 10:35:00,8.28,8.31,8.22,8.22,2900.0,8.1876,8.2172,8.1282,8.1282,2900.0
2008-11-24 10:40:00,8.21,8.22,8.08,8.09,7000.0,8.1184,8.1282,7.9898,7.9997,7000.0
2008-11-24 10:45:00,8.09,8.14,8.09,8.14,1200.0,7.9997,8.0491,7.9997,8.0491,1200.0
2008-11-24 10:50:00,8.16,8.17,8.14,8.17,1200.0,8.0689,8.0788,8.0491,8.0788,1200.0
2008-11-24 10:55:00,8.18,8.18,8.07,8.1,4600.0,8.0887,8.0887,7.9799,8.0096,4600.0
2008-11-24 11:00:00,8.14,8.17,8.1,8.13,4700.0,8.0491,8.0788,8.0096,8.0392,4700.0
2008-11-24 11:05:00,8.11,8.13,8.11,8.12,600.0,8.0195,8.0392,8.0195,8.0294,600.0
2008-11-24 11:10:00,8.12,8.13,8.05,8.07,1900.0,8.0294,8.0392,7.9601,7.9799,1900.0
2008-11-24 11:15:00,8.05,8.09,8.04,8.06,2700.0,7.9601,7.9997,7.9502,7.97,2700.0
2008-11-24 11:20:00,8.05,8.1,7.98,8.07,2300.0,7.9601,8.0096,7.8909,7.9799,2300.0
2008-11-24 11:25:00,8.07,8.1,8.04,8.06,1100.0,7.9799,8.0096,7.9502,7.97,1100.0
2008-11-24 11:30:00,8.05,8.05,8.04,8.04,1000.0,7.9601,7.9601,7.9502,7.9502,1000.0
2008-11-24 11:35:00,8.06,8.07,8.05,8.07,2100.0,7.97,7.9799,7.9601,7.9799,2100.0
2008-11-24 11:40:00,8.08,8.08,8.05,8.06,2300.0,7.9898,7.9898,7.9601,7.97,2300.0
2008-11-24 11:45:00,8.05,8.06,8.05,8.05,700.0,7.9601,7.97,7.9601,7.9601,700.0
2008-11-24 11:50:00,8.05,8.06,8.04,8.06,600.0,7.9601,7.97,7.9502,7.97,600.0
2008-11-24 11:55:00,8.06,8.06,8.03,8.03,2200.0,7.97,7.97,7.9404,7.9404,2200.0
2008-11-24 12:00:00,8.04,8.04,7.97,8.0,2400.0,7.9502,7.9502,7.881,7.9107,2400.0
2008-11-24 12:05:00,8.01,8.02,8.01,8.02,700.0,7.9206,7.9305,7.9206,7.9305,700.0
2008-11-24 12:10:00,8.04,8.04,7.98,7.98,800.0,7.9502,7.9502,7.8909,7.8909,800.0
2008-11-24 12:15:00,7.96,8.0,7.96,7.99,1900.0,7.8711,7.9107,7.8711,7.9008,1900.0
2008-11-24 12:20:00,8.0,8.02,7.98,7.98,700.0,7.9107,7.9305,7.8909,7.8909,700.0
2008-11-24 12:25:00,7.97,8.08,7.97,8.05,2600.0,7.881,7.9898,7.881,7.9601,2600.0
2008-11-24 12:30:00,8.02,8.08,7.99,8.08,900.0,7.9305,7.9898,7.9008,7.9898,900.0
2008-11-24 12:35:00,8.07,8.07,8.05,8.05,400.0,7.9799,7.9799,7.9601,7.9601,400.0
2008-11-24 12:40:00,8.07,8.1,8.07,8.07,300.0,7.9799,8.0096,7.9799,7.9799,300.0
2008-11-24 12:45:00,8.07,8.13,8.07,8.13,1500.0,7.9799,8.0392,7.9799,8.0392,1500.0
2008-11-24 12:50:00,8.13,8.18,8.13,8.18,800.0,8.0392,8.0887,8.0392,8.0887,800.0
2008-11-24 12:55:00,8.19,8.2,8.15,8.16,2600.0,8.0986,8.1085,8.059,8.0689,2600.0
2008-11-24 13:00:00,8.16,8.16,8.16,8.16,100.0,8.0689,8.0689,8.0689,8.0689,100.0
2008-11-24 13:05:00,8.16,8.19,8.16,8.18,1500.0,8.0689,8.0986,8.0689,8.0887,1500.0
2008-11-24 13:10:00,8.18,8.18,8.17,8.18,900.0,8.0887,8.0887,8.0788,8.0887,900.0
2008-11-24 13:15:00,8.16,8.27,8.16,8.27,1700.0,8.0689,8.1777,8.0689,8.1777,1700.0
2008-11-24 13:20:00,8.24,8.25,8.18,8.23,3700.0,8.148,8.1579,8.0887,8.1381,3700.0
2008-11-24 13:25:00,8.23,8.25,8.22,8.25,900.0,8.1381,8.1579,8.1282,8.1579,900.0
2008-11-24 13:30:00,8.25,8.26,8.22,8.24,2100.0,8.1579,8.1678,8.1282,8.148,2100.0
2008-11-24 13:35:00,8.25,8.28,8.25,8.28,3000.0,8.1579,8.1876,8.1579,8.1876,3000.0
2008-11-24 13:40:00,8.28,8.29,8.27,8.27,1700.0,8.1876,8.1975,8.1777,8.1777,1700.0
2008-11-24 13:45:00,8.28,8.33,8.27,8.33,1900.0,8.1876,8.237,8.1777,8.237,1900.0
2008-11-24 13:50:00,8.35,8.35,8.35,8.35,300.0,8.2568,8.2568,8.2568,8.2568,300.0
2008-11-24 13:55:00,8.41,8.5,8.41,8.5,2100.0,8.3161,8.4051,8.3161,8.4051,2100.0
2008-11-24 14:00:00,8.5,8.5,8.45,8.45,1000.0,8.4051,8.4051,8.3557,8.3557,1000.0
2008-11-24 14:05:00,8.43,8.43,8.41,8.42,800.0,8.3359,8.3359,8.3161,8.326,800.0
2008-11-24 14:10:00,8.42,8.43,8.36,8.36,2100.0,8.326,8.3359,8.2667,8.2667,2100.0
2008-11-24 14:15:00,8.33,8.4,8.33,8.4,1200.0,8.237,8.3062,8.237,8.3062,1200.0
2008-11-24 14:20:00,8.41,8.49,8.41,8.48,2300.0,8.3161,8.3952,8.3161,8.3853,2300.0
2008-11-24 14:25:00,8.51,8.51,8.47,8.48,2100.0,8.415,8.415,8.3754,8.3853,2100.0
2008-11-24 14:30:00,8.48,8.48,8.46,8.46,3700.0,8.3853,8.3853,8.3656,8.3656,3700.0
2008-11-24 14:35:00,8.45,8.46,8.43,8.43,1900.0,8.3557,8.3656,8.3359,8.3359,1900.0
2008-11-24 14:40:00,8.44,8.45,8.37,8.37,3200.0,8.3458,8.3557,8.2766,8.2766,3200.0
2008-11-24 14:45:00,8.39,8.4,8.37,8.39,3700.0,8.2963,8.3062,8.2766,8.2963,3700.0
2008-11-24 14:50:00,8.39,8.46,8.39,8.46,5400.0,8.2963,8.3656,8.2963,8.3656,5400.0
2008-11-24 14:55:00,8.48,8.5,8.46,8.48,2500.0,8.3853,8.4051,8.3656,8.3853,2500.0
2008-11-24 15:00:00,8.48,8.59,8.47,8.58,4100.0,8.3853,8.4941,8.3754,8.4842,4100.0
2008-11-24 15:05:00,8.6,8.66,8.58,8.62,3200.0,8.504,8.5633,8.4842,8.5238,3200.0
2008-11-24 15:10:00,8.64,8.73,8.63,8.71,3400.0,8.5435,8.6325,8.5337,8.6128,3400.0
2008-11-24 15:15:00,8.71,8.74,8.68,8.74,2900.0,8.6128,8.6424,8.5831,8.6424,2900.0
2008-11-24 15:20:00,8.73,8.74,8.72,8.74,4500.0,8.6325,8.6424,8.6227,8.6424,4500.0
2008-11-24 15:25:00,8.74,8.88,8.73,8.88,3100.0,8.6424,8.7809,8.6325,8.7809,3100.0
2008-11-24 15:30:00,8.9,8.97,8.9,8.96,5100.0,8.8006,8.8699,8.8006,8.86,5100.0
2008-11-24 15:35:00,8.96,9.07,8.94,9.07,5900.0,8.86,8.9687,8.8402,8.9687,5900.0
2008-11-24 15:40:00,9.08,9.16,8.95,8.98,10300.0,8.9786,9.0577,8.8501,8.8798,10300.0
2008-11-24 15:45:00,8.96,8.99,8.82,8.82,10300.0,8.86,8.8896,8.7215,8.7215,10300.0
2008-11-24 15:50:00,8.82,8.82,8.64,8.73,10900.0,8.7215,8.7215,8.5435,8.6325,10900.0
2008-11-24 15:55:00,8.74,8.82,8.72,8.76,9300.0,8.6424,8.7215,8.6227,8.6622,9300.0
2008-11-25 09:30:00,7.34,7.34,7.03,7.07,21800.0,7.2581,7.2581,6.9515,6.9911,21800.0
2008-11-25 09:35:00,7.09,7.5,7.09,7.5,8800.0,7.0109,7.4163,7.0109,7.4163,8800.0
2008-11-25 09:40:00,7.57,8.0,7.57,7.99,11800.0,7.4855,7.9107,7.4855,7.9008,11800.0
2008-11-25 09:45:00,7.99,8.1,7.64,7.64,13100.0,7.9008,8.0096,7.5547,7.5547,13100.0
2008-11-25 09:50:00,7.65,7.65,7.47,7.56,6900.0,7.5646,7.5646,7.3866,7.4756,6900.0
2008-11-25 09:55:00,7.51,7.85,7.45,7.51,6500.0,7.4262,7.7624,7.3668,7.4262,6500.0
2008-11-25 10:00:00,7.52,7.59,7.52,7.59,400.0,7.4361,7.5053,7.4361,7.5053,400.0
2008-11-25 10:05:00,7.7,7.7,7.67,7.68,500.0,7.614,7.614,7.5844,7.5943,500.0
2008-11-25 10:10:00,7.67,7.67,7.54,7.55,1900.0,7.5844,7.5844,7.4558,7.4657,1900.0
2008-11-25 10:15:00,7.5,7.59,7.48,7.55,5800.0,7.4163,7.5053,7.3965,7.4657,5800.0
2008-11-25 10:20:00,7.53,7.55,7.48,7.5,6200.0,7.4459,7.4657,7.3965,7.4163,6200.0
2008-11-25 10:25:00,7.49,7.5,7.4,7.5,4700.0,7.4064,7.4163,7.3174,7.4163,4700.0
2008-11-25 10:30:00,7.5,7.5,7.37,7.43,9700.0,7.4163,7.4163,7.2877,7.3471,9700.0
2008-11-25 10:35:00,7.42,7.54,7.42,7.52,2900.0,7.3372,7.4558,7.3372,7.4361,2900.0
2008-11-25 10:40:00,7.52,7.56,7.52,7.56,10100.0,7.4361,7.4756,7.4361,7.4756,10100.0
2008-11-25 10:45:00,7.56,7.57,7.43,7.43,2500.0,7.4756,7.4855,7.3471,7.3471,2500.0
2008-11-25 10:50:00,7.42,7.44,7.39,7.4,3000.0,7.3372,7.3569,7.3075,7.3174,3000.0
2008-11-25 10:55:00,7.38,7.48,7.38,7.45,2200.0,7.2976,7.3965,7.2976,7.3668,2200.0
2008-11-25 11:00:00,7.44,7.45,7.43,7.43,900.0,7.3569,7.3668,7.3471,7.3471,900.0
2008-11-25 11:05:00,7.35,7.37,7.34,7.34,1100.0,7.268,7.2877,7.2581,7.2581,1100.0
2008-11-25 11:10:00,7.29,7.29,7.26,7.26,1800.0,7.2086,7.2086,7.179,7.179,1800.0
2008-11-25 11:15:00,7.25,7.25,7.18,7.25,4100.0,7.1691,7.1691,7.0998,7.1691,4100.0
2008-11-25 11:20:00,7.23,7.24,7.17,7.17,1200.0,7.1493,7.1592,7.09,7.09,1200.0
2008-11-25 11:25:00,7.19,7.23,7.19,7.22,3600.0,7.1097,7.1493,7.1097,7.1394,3600.0
2008-11-25 11:30:00,7.22,7.24,7.22,7.22,1000.0,7.1394,7.1592,7.1394,7.1394,1000.0
2008-11-25 11:35:00,7.2,7.22,7.13,7.14,1200.0,7.1196,7.1394,7.0504,7.0603,1200.0
2008-11-25 11:40:00,7.13,7.16,7.1,7.16,3600.0,7.0504,7.0801,7.0207,7.0801,3600.0
2008-11-25 11:45:00,7.18,7.22,7.18,7.19,4600.0,7.0998,7.1394,7.0998,7.1097,4600.0
2008-11-25 11:50:00,7.2,7.24,7.16,7.19,7400.0,7.1196,7.1592,7.0801,7.1097,7400.0
2008-11-25 11:55:00,7.19,7.21,7.17,7.19,600.0,7.1097,7.1295,7.09,7.1097,600.0
2008-11-25 12:00:00,7.17,7.18,7.14,7.14,2100.0,7.09,7.0998,7.0603,7.0603,2100.0
2008-11-25 12:05:00,7.14,7.16,7.13,7.13,4300.0,7.0603,7.0801,7.0504,7.0504,4300.0
2008-11-25 12:10:00,7.14,7.14,7.1,7.1,700.0,7.0603,7.0603,7.0207,7.0207,700.0
2008-11-25 12:15:00,7.11,7.11,7.09,7.09,3100.0,7.0306,7.0306,7.0109,7.0109,3100.0
2008-11-25 12:20:00,7.03,7.04,7.03,7.04,3000.0,6.9515,6.9614,6.9515,6.9614,3000.0
2008-11-25 12:25:00,7.03,7.03,6.98,7.01,9200.0,6.9515,6.9515,6.9021,6.9317,9200.0
2008-11-25 12:30:00,7.03,7.08,7.03,7.08,2000.0,6.9515,7.001,6.9515,7.001,2000.0
2008-11-25 12:35:00,7.1,7.15,7.1,7.11,3000.0,7.0207,7.0702,7.0207,7.0306,3000.0
2008-11-25 12:40:00,7.1,7.13,7.1,7.13,500.0,7.0207,7.0504,7.0207,7.0504,500.0
2008-11-25 12:45:00,7.12,7.12,7.07,7.08,3300.0,7.0405,7.0405,6.9911,7.001,3300.0
2008-11-25 12:50:00,7.07,7.07,6.95,6.95,2500.0,6.9911,6.9911,6.8724,6.8724,2500.0
2008-11-25 12:55:00,6.94,6.98,6.93,6.98,3000.0,6.8625,6.9021,6.8526,6.9021,3000.0
2008-11-25 13:00:00,6.98,6.98,6.97,6.97,600.0,6.9021,6.9021,6.8922,6.8922,600.0
2008-11-25 13:05:00,6.98,7.04,6.97,7.01,1800.0,6.9021,6.9614,6.8922,6.9317,1800.0
2008-11-25 13:10:00,7.03,7.03,6.99,6.99,1100.0,6.9515,6.9515,6.912,6.912,1100.0
2008-11-25 13:15:00,6.99,6.99,6.92,6.92,4300.0,6.912,6.912,6.8428,6.8428,4300.0
2008-11-25 13:20:00,6.92,6.98,6.86,6.89,5700.0,6.8428,6.9021,6.7834,6.8131,5700.0
2008-11-25 13:25:00,6.89,6.92,6.88,6.89,4500.0,6.8131,6.8428,6.8032,6.8131,4500.0
2008-11-25 13:30:00,6.94,6.98,6.94,6.96,1200.0,6.8625,6.9021,6.8625,6.8823,1200.0
2008-11-25 13:35:00,6.97,6.97,6.96,6.97,2000.0,6.8922,6.8922,6.8823,6.8922,2000.0
2008-11-25 13:40:00,6.96,6.96,6.91,6.94,3200.0,6.8823,6.8823,6.8329,6.8625,3200.0
2008-11-25 13:45:00,6.92,6.92,6.85,6.9,2300.0,6.8428,6.8428,6.7735,6.823,2300.0
2008-11-25 13:50:00,6.9,6.9,6.85,6.86,2400.0,6.823,6.823,6.7735,6.7834,2400.0
2008-11-25 13:55:00,6.87,6.91,6.86,6.88,5800.0,6.7933,6.8329,6.7834,6.8032,5800.0
2008-11-25 14:00:00,6.89,6.94,6.89,6.94,3200.0,6.8131,6.8625,6.8131,6.8625,3200.0
2008-11-25 14:05:00,6.95,6.97,6.92,6.92,2700.0,6.8724,6.8922,6.8428,6.8428,2700.0
2008-11-25 14:10:00,6.91,6.94,6.91,6.94,4400.0,6.8329,6.8625,6.8329,6.8625,4400.0
2008-11-25 14:15:00,6.92,6.95,6.91,6.95,3900.0,6.8428,6.8724,6.8329,6.8724,3900.0
2008-11-25 14:20:00,6.95,6.96,6.91,6.91,700.0,6.8724,6.8823,6.8329,6.8329,700.0
2008-11-25 14:25:00,6.92,6.95,6.87,6.87,6000.0,6.8428,6.8724,6.7933,6.7933,6000.0
2008-11-25 14:30:00,6.87,6.92,6.87,6.92,11600.0,6.7933,6.8428,6.7933,6.8428,11600.0
2008-11-25 14:35:00,6.91,6.92,6.91,6.91,3900.0,6.8329,6.8428,6.8329,6.8329,3900.0
2008-11-25 14:40:00,6.91,7.02,6.91,7.02,12100.0,6.8329,6.9416,6.8329,6.9416,12100.0
2008-11-25 14:45:00,6.96,6.96,6.96,6.96,200.0,6.8823,6.8823,6.8823,6.8823,200.0
2008-11-25 14:50:00,6.95,6.97,6.95,6.96,3800.0,6.8724,6.8922,6.8724,6.8823,3800.0
2008-11-25 14:55:00,6.98,7.04,6.97,7.03,2700.0,6.9021,6.9614,6.8922,6.9515,2700.0
2008-11-25 15:00:00,7.04,7.06,7.03,7.06,3600.0,6.9614,6.9812,6.9515,6.9812,3600.0
2008-11-25 15:05:00,7.06,7.06,7.02,7.02,3200.0,6.9812,6.9812,6.9416,6.9416,3200.0
2008-11-25 15:10:00,6.97,6.97,6.93,6.97,2800.0,6.8922,6.8922,6.8526,6.8922,2800.0
2008-11-25 15:15:00,6.99,7.0,6.99,6.99,2400.0,6.912,6.9219,6.912,6.912,2400.0
2008-11-25 15:20:00,6.98,6.98,6.93,6.94,10000.0,6.9021,6.9021,6.8526,6.8625,10000.0
2008-11-25 15:25:00,6.91,6.94,6.91,6.94,4100.0,6.8329,6.8625,6.8329,6.8625,4100.0
2008-11-25 15:30:00,6.93,6.97,6.93,6.95,3400.0,6.8526,6.8922,6.8526,6.8724,3400.0
2008-11-25 15:35:00,6.96,6.97,6.93,6.95,5500.0,6.8823,6.8922,6.8526,6.8724,5500.0
2008-11-25 15:40:00,6.95,6.96,6.93,6.93,40200.0,6.8724,6.8823,6.8526,6.8526,40200.0
2008-11-25 15:45:00,6.94,6.95,6.9,6.95,21600.0,6.8625,6.8724,6.823,6.8724,21600.0
2008-11-25 15:50:00,6.93,7.01,6.91,7.01,17700.0,6.8526,6.9317,6.8329,6.9317,17700.0
2008-11-25 15:55:00,7.03,7.03,6.91,7.02,34300.0,6.9515,6.9515,6.8329,6.9416,34300.0
2008-11-26 09:30:00,6.85,7.46,6.75,7.13,3300.0,6.7735,7.3767,6.6746,7.0504,3300.0
2008-11-26 09:35:00,7.04,7.04,6.93,6.93,600.0,6.9614,6.9614,6.8526,6.8526,600.0
2008-11-26 09:40:00,6.92,6.93,6.92,6.92,800.0,6.8428,6.8526,6.8428,6.8428,800.0
2008-11-26 09:45:00,6.93,7.02,6.92,7.02,2200.0,6.8526,6.9416,6.8428,6.9416,2200.0
2008-11-26 09:50:00,7.01,7.07,7.01,7.06,1200.0,6.9317,6.9911,6.9317,6.9812,1200.0
2008-11-26 09:55:00,7.01,7.01,6.97,6.97,700.0,6.9317,6.9317,6.8922,6.8922,700.0
2008-11-26 10:00:00,6.98,7.02,6.97,7.02,500.0,6.9021,6.9416,6.8922,6.9416,500.0
2008-11-26 10:05:00,7.05,7.05,7.05,7.05,100.0,6.9713,6.9713,6.9713,6.9713,100.0
2008-11-26 10:10:00,7.07,7.09,7.06,7.09,300.0,6.9911,7.0109,6.9812,7.0109,300.0
2008-11-26 10:15:00,7.07,7.15,7.07,7.15,700.0,6.9911,7.0702,6.9911,7.0702,700.0
2008-11-26 10:20:00,7.17,7.2,7.16,7.2,500.0,7.09,7.1196,7.0801,7.1196,500.0
2008-11-26 10:25:00,7.22,7.28,7.22,7.26,1000.0,7.1394,7.1987,7.1394,7.179,1000.0
2008-11-26 10:30:00,7.28,7.31,7.23,7.23,5100.0,7.1987,7.2284,7.1493,7.1493,5100.0
2008-11-26 10:35:00,7.25,7.25,7.23,7.25,1600.0,7.1691,7.1691,7.1493,7.1691,1600.0
2008-11-26 10:40:00,7.25,7.25,7.24,7.24,500.0,7.1691,7.1691,7.1592,7.1592,500.0
2008-11-26 10:45:00,7.24,7.24,7.19,7.19,2100.0,7.1592,7.1592,7.1097,7.1097,2100.0
2008-11-26 10:50:00,7.16,7.17,7.14,7.16,700.0,7.0801,7.09,7.0603,7.0801,700.0
2008-11-26 10:55:00,7.15,7.19,7.14,7.16,2100.0,7.0702,7.1097,7.0603,7.0801,2100.0
2008-11-26 11:00:00,7.16,7.16,7.1,7.1,1700.0,7.0801,7.0801,7.0207,7.0207,1700.0
2008-11-26 11:05:00,7.08,7.1,7.06,7.1,2700.0,7.001,7.0207,6.9812,7.0207,2700.0
2008-11-26 11:10:00,7.08,7.1,7.07,7.07,2900.0,7.001,7.0207,6.9911,6.9911,2900.0
2008-11-26 11:15:00,7.07,7.07,7.06,7.07,300.0,6.9911,6.9911,6.9812,6.9911,300.0
2008-11-26 11:20:00,7.06,7.08,7.06,7.08,1700.0,6.9812,7.001,6.9812,7.001,1700.0
2008-11-26 11:25:00,7.09,7.14,7.08,7.12,3300.0,7.0109,7.0603,7.001,7.0405,3300.0
2008-11-26 11:30:00,7.12,7.12,7.1,7.1,900.0,7.0405,7.0405,7.0207,7.0207,900.0
2008-11-26 11:35:00,7.1,7.11,7.1,7.11,2600.0,7.0207,7.0306,7.0207,7.0306,2600.0
2008-11-26 11:40:00,7.13,7.23,7.12,7.23,1200.0,7.0504,7.1493,7.0405,7.1493,1200.0
2008-11-26 11:45:00,7.21,7.29,7.19,7.28,900.0,7.1295,7.2086,7.1097,7.1987,900.0
2008-11-26 11:50:00,7.32,7.33,7.3,7.32,2200.0,7.2383,7.2482,7.2185,7.2383,2200.0
2008-11-26 11:55:00,7.33,7.33,7.26,7.26,2300.0,7.2482,7.2482,7.179,7.179,2300.0
2008-11-26 12:00:00,7.3,7.3,7.23,7.24,2300.0,7.2185,7.2185,7.1493,7.1592,2300.0
2008-11-26 12:05:00,7.25,7.26,7.22,7.23,2300.0,7.1691,7.179,7.1394,7.1493,2300.0
2008-11-26 12:10:00,7.25,7.26,7.21,7.22,700.0,7.1691,7.179,7.1295,7.1394,700.0
2008-11-26 12:15:00,7.21,7.24,7.2,7.2,800.0,7.1295,7.1592,7.1196,7.1196,800.0
2008-11-26 12:20:00,7.19,7.19,7.18,7.18,2500.0,7.1097,7.1097,7.0998,7.0998,2500.0
2008-11-26 12:25:00,7.18,7.19,7.17,7.19,1300.0,7.0998,7.1097,7.09,7.1097,1300.0
2008-11-26 12:30:00,7.19,7.19,7.13,7.13,600.0,7.1097,7.1097,7.0504,7.0504,600.0
2008-11-26 12:35:00,7.14,7.14,7.11,7.11,5300.0,7.0603,7.0603,7.0306,7.0306,5300.0
2008-11-26 12:40:00,7.1,7.11,7.07,7.08,1600.0,7.0207,7.0306,6.9911,7.001,1600.0
2008-11-26 12:45:00,7.09,7.1,7.08,7.1,1800.0,7.0109,7.0207,7.001,7.0207,1800.0
2008-11-26 12:50:00,7.1,7.11,7.02,7.09,11400.0,7.0207,7.0306,6.9416,7.0109,11400.0
2008-11-26 12:55:00,7.07,7.07,7.03,7.05,11600.0,6.9911,6.9911,6.9515,6.9713,11600.0
2008-11-26 13:00:00,7.04,7.05,7.01,7.03,6300.0,6.9614,6.9713,6.9317,6.9515,6300.0
2008-11-26 13:05:00,7.02,7.16,7.02,7.14,5900.0,6.9416,7.0801,6.9416,7.0603,5900.0
2008-11-26 13:10:00,7.15,7.15,7.02,7.07,3000.0,7.0702,7.0702,6.9416,6.9911,3000.0
2008-11-26 13:15:00,7.07,7.16,7.07,7.15,3700.0,6.9911,7.0801,6.9911,7.0702,3700.0
2008-11-26 13:20:00,7.13,7.16,7.13,7.15,2100.0,7.0504,7.0801,7.0504,7.0702,2100.0
2008-11-26 13:25:00,7.13,7.15,7.13,7.15,2000.0,7.0504,7.0702,7.0504,7.0702,2000.0
2008-11-26 13:30:00,7.15,7.15,7.12,7.12,1100.0,7.0702,7.0702,7.0405,7.0405,1100.0
2008-11-26 13:35:00,7.11,7.11,7.04,7.05,4100.0,7.0306,7.0306,6.9614,6.9713,4100.0
2008-11-26 13:40:00,7.04,7.08,7.02,7.08,2900.0,6.9614,7.001,6.9416,7.001,2900.0
2008-11-26 13:45:00,7.08,7.09,7.05,7.07,3100.0,7.001,7.0109,6.9713,6.9911,3100.0
2008-11-26 13:50:00,7.06,7.07,7.03,7.03,3600.0,6.9812,6.9911,6.9515,6.9515,3600.0
2008-11-26 13:55:00,7.02,7.02,6.97,6.98,900.0,6.9416,6.9416,6.8922,6.9021,900.0
2008-11-26 14:00:00,6.95,6.96,6.94,6.94,500.0,6.8724,6.8823,6.8625,6.8625,500.0
2008-11-26 14:05:00,6.94,7.06,6.94,7.06,5000.0,6.8625,6.9812,6.8625,6.9812,5000.0
2008-11-26 14:10:00,7.04,7.08,7.03,7.05,1100.0,6.9614,7.001,6.9515,6.9713,1100.0
2008-11-26 14:15:00,7.03,7.07,7.03,7.06,1200.0,6.9515,6.9911,6.9515,6.9812,1200.0
2008-11-26 14:20:00,7.06,7.15,7.06,7.1,2800.0,6.9812,7.0702,6.9812,7.0207,2800.0
2008-11-26 14:25:00,7.09,7.09,7.06,7.09,2800.0,7.0109,7.0109,6.9812,7.0109,2800.0
2008-11-26 14:30:00,7.08,7.15,7.08,7.14,2700.0,7.001,7.0702,7.001,7.0603,2700.0
2008-11-26 14:35:00,7.13,7.13,7.03,7.03,9000.0,7.0504,7.0504,6.9515,6.9515,9000.0
2008-11-26 14:40:00,7.04,7.08,6.95,7.08,20900.0,6.9614,7.001,6.8724,7.001,20900.0
2008-11-26 14:45:00,7.08,7.11,6.94,7.02,14500.0,7.001,7.0306,6.8625,6.9416,14500.0
2008-11-26 14:50:00,7.04,7.09,7.04,7.06,2800.0,6.9614,7.0109,6.9614,6.9812,2800.0
2008-11-26 14:55:00,7.07,7.12,7.07,7.11,2200.0,6.9911,7.0405,6.9911,7.0306,2200.0
2008-11-26 15:00:00,7.11,7.14,7.09,7.09,6100.0,7.0306,7.0603,7.0109,7.0109,6100.0
2008-11-26 15:05:00,7.1,7.11,7.1,7.1,1500.0,7.0207,7.0306,7.0207,7.0207,1500.0
2008-11-26 15:10:00,7.1,7.17,7.1,7.17,2500.0,7.0207,7.09,7.0207,7.09,2500.0
2008-11-26 15:15:00,7.16,7.17,7.08,7.11,8500.0,7.0801,7.09,7.001,7.0306,8500.0
2008-11-26 15:20:00,7.13,7.13,7.12,7.13,1000.0,7.0504,7.0504,7.0405,7.0504,1000.0
2008-11-26 15:25:00,7.13,7.13,7.04,7.05,4700.0,7.0504,7.0504,6.9614,6.9713,4700.0
2008-11-26 15:30:00,7.05,7.11,7.04,7.11,3300.0,6.9713,7.0306,6.9614,7.0306,3300.0
2008-11-26 15:35:00,7.11,7.14,7.09,7.1,6700.0,7.0306,7.0603,7.0109,7.0207,6700.0
2008-11-26 15:40:00,7.1,7.1,7.03,7.03,4000.0,7.0207,7.0207,6.9515,6.9515,4000.0
2008-11-26 15:45:00,7.02,7.07,7.01,7.02,5200.0,6.9416,6.9911,6.9317,6.9416,5200.0
2008-11-26 15:50:00,7.02,7.1,7.02,7.07,9600.0,6.9416,7.0207,6.9416,6.9911,9600.0
2008-11-26 15:55:00,7.08,7.12,7.0,7.07,14500.0,7.001,7.0405,6.9219,6.9911,14500.0
2008-11-28 09:30:00,7.06,7.39,7.06,7.39,900.0,6.9812,7.3075,6.9812,7.3075,900.0
2008-11-28 09:35:00,7.35,7.35,7.29,7.33,300.0,7.268,7.268,7.2086,7.2482,300.0
2008-11-28 09:40:00,7.32,7.35,7.32,7.35,500.0,7.2383,7.268,7.2383,7.268,500.0
2008-11-28 09:45:00,7.39,7.39,7.27,7.3,1800.0,7.3075,7.3075,7.1888,7.2185,1800.0
2008-11-28 09:50:00,7.26,7.26,7.23,7.24,600.0,7.179,7.179,7.1493,7.1592,600.0
2008-11-28 09:55:00,7.21,7.25,7.2,7.25,1400.0,7.1295,7.1691,7.1196,7.1691,1400.0
2008-11-28 10:00:00,7.25,7.25,7.21,7.21,1200.0,7.1691,7.1691,7.1295,7.1295,1200.0
2008-11-28 10:05:00,7.23,7.23,7.23,7.23,300.0,7.1493,7.1493,7.1493,7.1493,300.0
2008-11-28 10:10:00,7.23,7.23,7.22,7.22,300.0,7.1493,7.1493,7.1394,7.1394,300.0
2008-11-28 10:15:00,7.2,7.22,7.2,7.21,700.0,7.1196,7.1394,7.1196,7.1295,700.0
2008-11-28 10:20:00,7.21,7.22,7.14,7.14,22100.0,7.1295,7.1394,7.0603,7.0603,22100.0
2008-11-28 10:25:00,7.17,7.17,7.16,7.16,900.0,7.09,7.09,7.0801,7.0801,900.0
2008-11-28 10:30:00,7.16,7.19,7.15,7.15,2400.0,7.0801,7.1097,7.0702,7.0702,2400.0
2008-11-28 10:35:00,7.14,7.14,7.14,7.14,200.0,7.0603,7.0603,7.0603,7.0603,200.0
2008-11-28 10:40:00,7.14,7.14,7.14,7.14,0.0,7.0603,7.0603,7.0603,7.0603,0.0
2008-11-28 10:45:00,7.14,7.14,7.14,7.14,200.0,7.0603,7.0603,7.0603,7.0603,200.0
2008-11-28 10:50:00,7.14,7.14,7.14,7.14,300.0,7.0603,7.0603,7.0603,7.0603,300.0
2008-11-28 10:55:00,7.14,7.17,7.14,7.17,300.0,7.0603,7.09,7.0603,7.09,300.0
2008-11-28 11:00:00,7.16,7.16,7.16,7.16,100.0,7.0801,7.0801,7.0801,7.0801,100.0
2008-11-28 11:05:00,7.16,7.16,7.16,7.16,100.0,7.0801,7.0801,7.0801,7.0801,100.0
2008-11-28 11:10:00,7.13,7.14,7.13,7.14,300.0,7.0504,7.0603,7.0504,7.0603,300.0
2008-11-28 11:15:00,7.14,7.14,7.08,7.08,2300.0,7.0603,7.0603,7.001,7.001,2300.0
2008-11-28 11:20:00,7.08,7.08,7.06,7.07,900.0,7.001,7.001,6.9812,6.9911,900.0
2008-11-28 11:25:00,7.1,7.11,7.07,7.08,2400.0,7.0207,7.0306,6.9911,7.001,2400.0
2008-11-28 11:30:00,7.1,7.1,7.07,7.07,1700.0,7.0207,7.0207,6.9911,6.9911,1700.0
2008-11-28 11:35:00,7.07,7.09,7.07,7.09,600.0,6.9911,7.0109,6.9911,7.0109,600.0
2008-11-28 11:40:00,7.06,7.09,7.06,7.08,900.0,6.9812,7.0109,6.9812,7.001,900.0
2008-11-28 11:45:00,7.1,7.1,7.08,7.08,900.0,7.0207,7.0207,7.001,7.001,900.0
2008-11-28 11:50:00,7.08,7.11,7.07,7.07,1700.0,7.001,7.0306,6.9911,6.9911,1700.0
2008-11-28 11:55:00,7.1,7.1,7.08,7.1,400.0,7.0207,7.0207,7.001,7.0207,400.0
2008-11-28 12:00:00,7.14,7.14,7.11,7.11,200.0,7.0603,7.0603,7.0306,7.0306,200.0
2008-11-28 12:05:00,7.12,7.12,7.12,7.12,200.0,7.0405,7.0405,7.0405,7.0405,200.0
2008-11-28 12:10:00,7.15,7.15,7.13,7.13,2000.0,7.0702,7.0702,7.0504,7.0504,2000.0
2008-11-28 12:15:00,7.13,7.14,7.13,7.14,400.0,7.0504,7.0603,7.0504,7.0603,400.0
2008-11-28 12:20:00,7.13,7.17,7.12,7.15,10300.0,7.0504,7.09,7.0405,7.0702,10300.0
2008-11-28 12:25:00,7.15,7.17,7.15,7.15,1300.0,7.0702,7.09,7.0702,7.0702,1300.0
2008-11-28 12:30:00,7.15,7.17,7.15,7.16,2000.0,7.0702,7.09,7.0702,7.0801,2000.0
2008-11-28 12:35:00,7.15,7.18,7.15,7.18,800.0,7.0702,7.0998,7.0702,7.0998,800.0
2008-11-28 12:40:00,7.15,7.16,7.14,7.15,800.0,7.0702,7.0801,7.0603,7.0702,800.0
2008-11-28 12:45:00,7.15,7.16,7.13,7.15,2800.0,7.0702,7.0801,7.0504,7.0702,2800.0
2008-11-28 12:50:00,7.16,7.16,7.13,7.14,16900.0,7.0801,7.0801,7.0504,7.0603,16900.0
2008-11-28 12:55:00,7.13,7.19,7.1,7.19,8000.0,7.0504,7.1097,7.0207,7.1097,8000.0
2008-12-01 09:30:00,7.03,7.37,7.02,7.13,2000.0,6.9515,7.2877,6.9416,7.0504,2000.0
2008-12-01 09:35:00,7.12,7.18,7.1,7.18,700.0,7.0405,7.0998,7.0207,7.0998,700.0
2008-12-01 09:40:00,7.18,7.2,7.14,7.17,1600.0,7.0998,7.1196,7.0603,7.09,1600.0
2008-12-01 09:45:00,7.15,7.17,7.1,7.1,2300.0,7.0702,7.09,7.0207,7.0207,2300.0
2008-12-01 09:50:00,7.11,7.13,7.07,7.08,2000.0,7.0306,7.0504,6.9911,7.001,2000.0
2008-12-01 09:55:00,7.09,7.1,7.05,7.08,2000.0,7.0109,7.0207,6.9713,7.001,2000.0
2008-12-01 10:00:00,7.08,7.09,7.04,7.04,1400.0,7.001,7.0109,6.9614,6.9614,1400.0
2008-12-01 10:05:00,7.04,7.04,7.0,7.0,600.0,6.9614,6.9614,6.9219,6.9219,600.0
2008-12-01 10:10:00,7.0,7.01,7.0,7.01,900.0,6.9219,6.9317,6.9219,6.9317,900.0
2008-12-01 10:15:00,7.01,7.01,7.0,7.0,1800.0,6.9317,6.9317,6.9219,6.9219,1800.0
2008-12-01 10:20:00,7.01,7.01,7.0,7.0,600.0,6.9317,6.9317,6.9219,6.9219,600.0
2008-12-01 10:25:00,7.0,7.0,6.9,6.91,1000.0,6.9219,6.9219,6.823,6.8329,1000.0
2008-12-01 10:30:00,6.92,6.92,6.87,6.89,1900.0,6.8428,6.8428,6.7933,6.8131,1900.0
2008-12-01 10:35:00,6.89,6.9,6.88,6.9,1500.0,6.8131,6.823,6.8032,6.823,1500.0
2008-12-01 10:40:00,6.88,6.89,6.88,6.88,500.0,6.8032,6.8131,6.8032,6.8032,500.0
2008-12-01 10:45:00,6.88,6.89,6.88,6.88,900.0,6.8032,6.8131,6.8032,6.8032,900.0
2008-12-01 10:50:00,6.88,6.89,6.88,6.88,1200.0,6.8032,6.8131,6.8032,6.8032,1200.0
2008-12-01 10:55:00,6.87,6.88,6.87,6.88,1400.0,6.7933,6.8032,6.7933,6.8032,1400.0
2008-12-01 11:00:00,6.87,6.87,6.77,6.81,3700.0,6.7933,6.7933,6.6944,6.734,3700.0
2008-12-01 11:05:00,6.8,6.8,6.79,6.8,700.0,6.7241,6.7241,6.7142,6.7241,700.0
2008-12-01 11:10:00,6.77,6.8,6.77,6.8,400.0,6.6944,6.7241,6.6944,6.7241,400.0
2008-12-01 11:15:00,6.77,6.77,6.76,6.76,1200.0,6.6944,6.6944,6.6845,6.6845,1200.0
2008-12-01 11:20:00,6.77,6.78,6.72,6.74,2500.0,6.6944,6.7043,6.645,6.6648,2500.0
2008-12-01 11:25:00,6.73,6.75,6.61,6.68,7300.0,6.6549,6.6746,6.5362,6.6054,7300.0
2008-12-01 11:30:00,6.72,6.72,6.66,6.67,1700.0,6.645,6.645,6.5857,6.5955,1700.0
2008-12-01 11:35:00,6.7,6.72,6.67,6.7,3500.0,6.6252,6.645,6.5955,6.6252,3500.0
2008-12-01 11:40:00,6.7,6.7,6.66,6.66,5600.0,6.6252,6.6252,6.5857,6.5857,5600.0
2008-12-01 11:45:00,6.68,6.68,6.65,6.65,1600.0,6.6054,6.6054,6.5758,6.5758,1600.0
2008-12-01 11:50:00,6.64,6.64,6.58,6.58,2500.0,6.5659,6.5659,6.5065,6.5065,2500.0
2008-12-01 11:55:00,6.57,6.6,6.56,6.6,6800.0,6.4967,6.5263,6.4868,6.5263,6800.0
2008-12-01 12:00:00,6.6,6.6,6.57,6.58,2100.0,6.5263,6.5263,6.4967,6.5065,2100.0
2008-12-01 12:05:00,6.57,6.58,6.51,6.51,2300.0,6.4967,6.5065,6.4373,6.4373,2300.0
2008-12-01 12:10:00,6.48,6.5,6.45,6.45,4700.0,6.4077,6.4274,6.378,6.378,4700.0
2008-12-01 12:15:00,6.44,6.45,6.4,6.45,4400.0,6.3681,6.378,6.3286,6.378,4400.0
2008-12-01 12:20:00,6.47,6.52,6.47,6.49,3800.0,6.3978,6.4472,6.3978,6.4176,3800.0
2008-12-01 12:25:00,6.49,6.49,6.25,6.29,13400.0,6.4176,6.4176,6.1802,6.2198,13400.0
2008-12-01 12:30:00,6.28,6.32,6.23,6.28,6500.0,6.2099,6.2494,6.1605,6.2099,6500.0
2008-12-01 12:35:00,6.27,6.28,6.17,6.17,3500.0,6.2,6.2099,6.1011,6.1011,3500.0
2008-12-01 12:40:00,6.17,6.18,6.14,6.18,1300.0,6.1011,6.111,6.0715,6.111,1300.0
2008-12-01 12:45:00,6.17,6.19,6.16,6.18,1000.0,6.1011,6.1209,6.0912,6.111,1000.0
2008-12-01 12:50:00,6.16,6.21,6.12,6.12,4600.0,6.0912,6.1407,6.0517,6.0517,4600.0
2008-12-01 12:55:00,6.14,6.2,6.14,6.2,27900.0,6.0715,6.1308,6.0715,6.1308,27900.0
2008-12-01 13:00:00,6.2,6.24,6.2,6.24,800.0,6.1308,6.1703,6.1308,6.1703,800.0
2008-12-01 13:05:00,6.24,6.25,6.23,6.24,1100.0,6.1703,6.1802,6.1605,6.1703,1100.0
2008-12-01 13:10:00,6.24,6.24,6.23,6.23,1100.0,6.1703,6.1703,6.1605,6.1605,1100.0
2008-12-01 13:15:00,6.22,6.23,6.22,6.22,1000.0,6.1506,6.1605,6.1506,6.1506,1000.0
2008-12-01 13:20:00,6.23,6.24,6.22,6.22,2700.0,6.1605,6.1703,6.1506,6.1506,2700.0
2008-12-01 13:25:00,6.21,6.22,6.17,6.17,7400.0,6.1407,6.1506,6.1011,6.1011,7400.0
2008-12-01 13:30:00,6.18,6.18,6.17,6.17,700.0,6.111,6.111,6.1011,6.1011,700.0
2008-12-01 13:35:00,6.16,6.16,6.14,6.15,600.0,6.0912,6.0912,6.0715,6.0813,600.0
2008-12-01 13:40:00,6.15,6.15,6.12,6.12,2600.0,6.0813,6.0813,6.0517,6.0517,2600.0
2008-12-01 13:45:00,6.13,6.15,6.11,6.11,4200.0,6.0616,6.0813,6.0418,6.0418,4200.0
2008-12-01 13:50:00,6.12,6.12,6.09,6.09,800.0,6.0517,6.0517,6.022,6.022,800.0
2008-12-01 13:55:00,6.08,6.12,6.05,6.1,5900.0,6.0121,6.0517,5.9825,6.0319,5900.0
2008-12-01 14:00:00,6.07,6.09,6.07,6.07,1800.0,6.0022,6.022,6.0022,6.0022,1800.0
2008-12-01 14:05:00,6.07,6.09,6.06,6.08,4100.0,6.0022,6.022,5.9924,6.0121,4100.0
2008-12-01 14:10:00,6.08,6.09,6.08,6.08,600.0,6.0121,6.022,6.0121,6.0121,600.0
2008-12-01 14:15:00,6.06,6.07,6.01,6.04,8400.0,5.9924,6.0022,5.9429,5.9726,8400.0
2008-12-01 14:20:00,6.05,6.11,6.05,6.09,3400.0,5.9825,6.0418,5.9825,6.022,3400.0
2008-12-01 14:25:00,6.08,6.11,6.08,6.11,2200.0,6.0121,6.0418,6.0121,6.0418,2200.0
2008-12-01 14:30:00,6.1,6.11,6.1,6.1,2000.0,6.0319,6.0418,6.0319,6.0319,2000.0
2008-12-01 14:35:00,6.1,6.18,6.1,6.15,7200.0,6.0319,6.111,6.0319,6.0813,7200.0
2008-12-01 14:40:00,6.13,6.14,6.08,6.09,2500.0,6.0616,6.0715,6.0121,6.022,2500.0
2008-12-01 14:45:00,6.11,6.15,6.09,6.09,3500.0,6.0418,6.0813,6.022,6.022,3500.0
2008-12-01 14:50:00,6.11,6.11,6.1,6.1,3900.0,6.0418,6.0418,6.0319,6.0319,3900.0
2008-12-01 14:55:00,6.11,6.11,6.04,6.04,2400.0,6.0418,6.0418,5.9726,5.9726,2400.0
2008-12-01 15:00:00,6.03,6.04,6.02,6.03,3800.0,5.9627,5.9726,5.9528,5.9627,3800.0
2008-12-01 15:05:00,6.03,6.04,5.97,5.97,6100.0,5.9627,5.9726,5.9034,5.9034,6100.0
2008-12-01 15:10:00,5.96,6.02,5.96,6.01,8500.0,5.8935,5.9528,5.8935,5.9429,8500.0
2008-12-01 15:15:00,6.01,6.01,5.93,5.95,6900.0,5.9429,5.9429,5.8638,5.8836,6900.0
2008-12-01 15:20:00,5.93,5.95,5.9,5.9,7700.0,5.8638,5.8836,5.8341,5.8341,7700.0
2008-12-01 15:25:00,5.91,5.91,5.83,5.83,8700.0,5.844,5.844,5.7649,5.7649,8700.0
2008-12-01 15:30:00,5.82,5.9,5.82,5.9,11800.0,5.755,5.8341,5.755,5.8341,11800.0
2008-12-01 15:35:00,5.9,5.91,5.84,5.87,9700.0,5.8341,5.844,5.7748,5.8045,9700.0
2008-12-01 15:40:00,5.89,5.95,5.8,5.8,14100.0,5.8242,5.8836,5.7353,5.7353,14100.0
2008-12-01 15:45:00,5.8,5.84,5.76,5.8,18000.0,5.7353,5.7748,5.6957,5.7353,18000.0
2008-12-01 15:50:00,5.8,5.8,5.7,5.7,23700.0,5.7353,5.7353,5.6364,5.6364,23700.0
2008-12-01 15:55:00,5.71,5.77,5.63,5.76,37100.0,5.6463,5.7056,5.5672,5.6957,37100.0
2008-12-02 09:30:00,5.87,5.87,5.76,5.87,1200.0,5.8045,5.8045,5.6957,5.8045,1200.0
2008-12-02 09:35:00,5.89,6.0,5.89,5.99,3600.0,5.8242,5.933,5.8242,5.9231,3600.0
2008-12-02 09:40:00,5.98,5.98,5.92,5.96,2700.0,5.9132,5.9132,5.8539,5.8935,2700.0
2008-12-02 09:45:00,5.92,5.93,5.85,5.92,2300.0,5.8539,5.8638,5.7847,5.8539,2300.0
2008-12-02 09:50:00,5.95,5.95,5.94,5.95,1200.0,5.8836,5.8836,5.8737,5.8836,1200.0
2008-12-02 09:55:00,5.95,6.0,5.91,6.0,2400.0,5.8836,5.933,5.844,5.933,2400.0
2008-12-02 10:00:00,6.0,6.03,6.0,6.0,8000.0,5.933,5.9627,5.933,5.933,8000.0
2008-12-02 10:05:00,6.02,6.06,6.02,6.05,1200.0,5.9528,5.9924,5.9528,5.9825,1200.0
2008-12-02 10:10:00,6.05,6.1,6.05,6.1,2700.0,5.9825,6.0319,5.9825,6.0319,2700.0
2008-12-02 10:15:00,6.12,6.12,6.08,6.11,2200.0,6.0517,6.0517,6.0121,6.0418,2200.0
2008-12-02 10:20:00,6.12,6.14,6.08,6.1,3200.0,6.0517,6.0715,6.0121,6.0319,3200.0
2008-12-02 10:25:00,6.11,6.15,6.07,6.12,5500.0,6.0418,6.0813,6.0022,6.0517,5500.0
2008-12-02 10:30:00,6.12,6.14,6.1,6.1,2200.0,6.0517,6.0715,6.0319,6.0319,2200.0
2008-12-02 10:35:00,6.09,6.14,6.09,6.12,2600.0,6.022,6.0715,6.022,6.0517,2600.0
2008-12-02 10:40:00,6.13,6.14,6.13,6.14,2000.0,6.0616,6.0715,6.0616,6.0715,2000.0
2008-12-02 10:45:00,6.14,6.14,6.13,6.13,3400.0,6.0715,6.0715,6.0616,6.0616,3400.0
2008-12-02 10:50:00,6.14,6.2,6.12,6.2,9500.0,6.0715,6.1308,6.0517,6.1308,9500.0
2008-12-02 10:55:00,6.19,6.22,6.14,6.2,2300.0,6.1209,6.1506,6.0715,6.1308,2300.0
2008-12-02 11:00:00,6.21,6.21,6.18,6.18,2600.0,6.1407,6.1407,6.111,6.111,2600.0
2008-12-02 11:05:00,6.17,6.17,6.13,6.16,1900.0,6.1011,6.1011,6.0616,6.0912,1900.0
2008-12-02 11:10:00,6.15,6.16,6.12,6.15,4300.0,6.0813,6.0912,6.0517,6.0813,4300.0
2008-12-02 11:15:00,6.16,6.16,6.16,6.16,300.0,6.0912,6.0912,6.0912,6.0912,300.0
2008-12-02 11:20:00,6.16,6.16,6.13,6.16,5900.0,6.0912,6.0912,6.0616,6.0912,5900.0
2008-12-02 11:25:00,6.16,6.25,6.16,6.25,3000.0,6.0912,6.1802,6.0912,6.1802,3000.0
2008-12-02 11:30:00,6.23,6.25,6.16,6.16,3300.0,6.1605,6.1802,6.0912,6.0912,3300.0
2008-12-02 11:35:00,6.14,6.22,6.13,6.18,4300.0,6.0715,6.1506,6.0616,6.111,4300.0
2008-12-02 11:40:00,6.2,6.2,6.13,6.18,6500.0,6.1308,6.1308,6.0616,6.111,6500.0
2008-12-02 11:45:00,6.15,6.2,6.14,6.2,1000.0,6.0813,6.1308,6.0715,6.1308,1000.0
2008-12-02 11:50:00,6.2,6.2,6.2,6.2,3200.0,6.1308,6.1308,6.1308,6.1308,3200.0
2008-12-02 11:55:00,6.2,6.23,6.2,6.2,1300.0,6.1308,6.1605,6.1308,6.1308,1300.0
2008-12-02 12:00:00,6.2,6.2,6.19,6.2,1000.0,6.1308,6.1308,6.1209,6.1308,1000.0
2008-12-02 12:05:00,6.2,6.24,6.2,6.2,6300.0,6.1308,6.1703,6.1308,6.1308,6300.0
2008-12-02 12:10:00,6.2,6.22,6.18,6.2,1100.0,6.1308,6.1506,6.111,6.1308,1100.0
2008-12-02 12:15:00,6.2,6.21,6.19,6.2,2100.0,6.1308,6.1407,6.1209,6.1308,2100.0
2008-12-02 12:20:00,6.2,6.22,6.2,6.2,2700.0,6.1308,6.1506,6.1308,6.1308,2700.0
2008-12-02 12:25:00,6.22,6.24,6.2,6.24,600.0,6.1506,6.1703,6.1308,6.1703,600.0
2008-12-02 12:30:00,6.26,6.26,6.24,6.24,2100.0,6.1901,6.1901,6.1703,6.1703,2100.0
2008-12-02 12:35:00,6.24,6.25,6.23,6.25,800.0,6.1703,6.1802,6.1605,6.1802,800.0
2008-12-02 12:40:00,6.24,6.25,6.23,6.24,700.0,6.1703,6.1802,6.1605,6.1703,700.0
2008-12-02 12:45:00,6.24,6.26,6.23,6.25,2000.0,6.1703,6.1901,6.1605,6.1802,2000.0
2008-12-02 12:50:00,6.26,6.26,6.24,6.26,1800.0,6.1901,6.1901,6.1703,6.1901,1800.0
2008-12-02 12:55:00,6.26,6.26,6.25,6.25,3600.0,6.1901,6.1901,6.1802,6.1802,3600.0
2008-12-02 13:00:00,6.25,6.27,6.24,6.24,5000.0,6.1802,6.2,6.1703,6.1703,5000.0
2008-12-02 13:05:00,6.24,6.25,6.23,6.24,3400.0,6.1703,6.1802,6.1605,6.1703,3400.0
2008-12-02 13:10:00,6.24,6.26,6.24,6.25,700.0,6.1703,6.1901,6.1703,6.1802,700.0
2008-12-02 13:15:00,6.27,6.29,6.26,6.26,1600.0,6.2,6.2198,6.1901,6.1901,1600.0
2008-12-02 13:20:00,6.27,6.29,6.27,6.27,1600.0,6.2,6.2198,6.2,6.2,1600.0
2008-12-02 13:25:00,6.28,6.3,6.28,6.29,1000.0,6.2099,6.2297,6.2099,6.2198,1000.0
2008-12-02 13:30:00,6.28,6.28,6.2,6.22,1700.0,6.2099,6.2099,6.1308,6.1506,1700.0
2008-12-02 13:35:00,6.23,6.23,6.21,6.22,2600.0,6.1605,6.1605,6.1407,6.1506,2600.0
2008-12-02 13:40:00,6.22,6.26,6.2,6.26,1000.0,6.1506,6.1901,6.1308,6.1901,1000.0
2008-12-02 13:45:00,6.25,6.25,6.25,6.25,200.0,6.1802,6.1802,6.1802,6.1802,200.0
2008-12-02 13:50:00,6.25,6.26,6.25,6.26,300.0,6.1802,6.1901,6.1802,6.1901,300.0
2008-12-02 13:55:00,6.26,6.26,6.23,6.23,2800.0,6.1901,6.1901,6.1605,6.1605,2800.0
2008-12-02 14:00:00,6.21,6.22,6.15,6.18,3700.0,6.1407,6.1506,6.0813,6.111,3700.0
2008-12-02 14:05:00,6.18,6.18,6.17,6.18,1200.0,6.111,6.111,6.1011,6.111,1200.0
2008-12-02 14:10:00,6.17,6.17,6.16,6.17,500.0,6.1011,6.1011,6.0912,6.1011,500.0
2008-12-02 14:15:00,6.16,6.16,6.12,6.14,4200.0,6.0912,6.0912,6.0517,6.0715,4200.0
2008-12-02 14:20:00,6.13,6.15,6.13,6.15,7400.0,6.0616,6.0813,6.0616,6.0813,7400.0
2008-12-02 14:25:00,6.15,6.21,6.14,6.21,5600.0,6.0813,6.1407,6.0715,6.1407,5600.0
2008-12-02 14:30:00,6.22,6.26,6.2,6.26,9400.0,6.1506,6.1901,6.1308,6.1901,9400.0
2008-12-02 14:35:00,6.24,6.25,6.2,6.22,1300.0,6.1703,6.1802,6.1308,6.1506,1300.0
2008-12-02 14:40:00,6.22,6.26,6.2,6.22,2100.0,6.1506,6.1901,6.1308,6.1506,2100.0
2008-12-02 14:45:00,6.22,6.25,6.21,6.22,2300.0,6.1506,6.1802,6.1407,6.1506,2300.0
2008-12-02 14:50:00,6.21,6.32,6.21,6.32,6700.0,6.1407,6.2494,6.1407,6.2494,6700.0
2008-12-02 14:55:00,6.31,6.34,6.31,6.33,1600.0,6.2396,6.2692,6.2396,6.2593,1600.0
2008-12-02 15:00:00,6.34,6.35,6.33,6.33,800.0,6.2692,6.2791,6.2593,6.2593,800.0
2008-12-02 15:05:00,6.32,6.34,6.26,6.34,3500.0,6.2494,6.2692,6.1901,6.2692,3500.0
2008-12-02 15:10:00,6.31,6.33,6.29,6.29,900.0,6.2396,6.2593,6.2198,6.2198,900.0
2008-12-02 15:15:00,6.28,6.31,6.28,6.29,1300.0,6.2099,6.2396,6.2099,6.2198,1300.0
2008-12-02 15:20:00,6.31,6.32,6.29,6.3,3100.0,6.2396,6.2494,6.2198,6.2297,3100.0
2008-12-02 15:25:00,6.29,6.32,6.27,6.27,1900.0,6.2198,6.2494,6.2,6.2,1900.0
2008-12-02 15:30:00,6.27,6.31,6.27,6.3,4900.0,6.2,6.2396,6.2,6.2297,4900.0
2008-12-02 15:35:00,6.28,6.31,6.26,6.27,3200.0,6.2099,6.2396,6.1901,6.2,3200.0
2008-12-02 15:40:00,6.24,6.25,6.2,6.23,1900.0,6.1703,6.1802,6.1308,6.1605,1900.0
2008-12-02 15:45:00,6.25,6.25,6.22,6.22,7100.0,6.1802,6.1802,6.1506,6.1506,7100.0
2008-12-02 15:50:00,6.24,6.31,6.22,6.3,5300.0,6.1703,6.2396,6.1506,6.2297,5300.0
2008-12-02 15:55:00,6.29,6.3,6.2,6.27,23800.0,6.2198,6.2297,6.1308,6.2,23800.0
2008-12-03 09:30:00,6.2,6.2,6.06,6.06,700.0,6.1308,6.1308,5.9924,5.9924,700.0
2008-12-03 09:35:00,6.06,6.06,5.9,5.99,500.0,5.9924,5.9924,5.8341,5.9231,500.0
2008-12-03 09:40:00,6.09,6.34,6.09,6.31,7300.0,6.022,6.2692,6.022,6.2396,7300.0
2008-12-03 09:45:00,6.3,6.39,6.28,6.28,2800.0,6.2297,6.3187,6.2099,6.2099,2800.0
2008-12-03 09:50:00,6.26,6.26,6.15,6.2,2200.0,6.1901,6.1901,6.0813,6.1308,2200.0
2008-12-03 09:55:00,6.15,6.21,6.12,6.21,2900.0,6.0813,6.1407,6.0517,6.1407,2900.0
2008-12-03 10:00:00,6.18,6.33,6.16,6.33,1300.0,6.111,6.2593,6.0912,6.2593,1300.0
2008-12-03 10:05:00,6.36,6.37,6.36,6.36,600.0,6.289,6.2989,6.289,6.289,600.0
2008-12-03 10:10:00,6.37,6.38,6.37,6.38,400.0,6.2989,6.3088,6.2989,6.3088,400.0
2008-12-03 10:15:00,6.39,6.39,6.38,6.39,400.0,6.3187,6.3187,6.3088,6.3187,400.0
2008-12-03 10:20:00,6.38,6.39,6.38,6.38,1000.0,6.3088,6.3187,6.3088,6.3088,1000.0
2008-12-03 10:25:00,6.4,6.41,6.38,6.38,600.0,6.3286,6.3384,6.3088,6.3088,600.0
2008-12-03 10:30:00,6.38,6.44,6.38,6.38,3100.0,6.3088,6.3681,6.3088,6.3088,3100.0
2008-12-03 10:35:00,6.38,6.38,6.38,6.38,0.0,6.3088,6.3088,6.3088,6.3088,0.0
2008-12-03 10:40:00,6.43,6.43,6.43,6.43,300.0,6.3582,6.3582,6.3582,6.3582,300.0
2008-12-03 10:45:00,6.51,6.58,6.51,6.53,1900.0,6.4373,6.5065,6.4373,6.4571,1900.0
2008-12-03 10:50:00,6.55,6.55,6.54,6.55,900.0,6.4769,6.4769,6.467,6.4769,900.0
2008-12-03 10:55:00,6.53,6.56,6.53,6.53,3600.0,6.4571,6.4868,6.4571,6.4571,3600.0
2008-12-03 11:00:00,6.54,6.54,6.54,6.54,100.0,6.467,6.467,6.467,6.467,100.0
2008-12-03 11:05:00,6.53,6.53,6.53,6.53,200.0,6.4571,6.4571,6.4571,6.4571,200.0
2008-12-03 11:10:00,6.53,6.58,6.53,6.58,4200.0,6.4571,6.5065,6.4571,6.5065,4200.0
2008-12-03 11:15:00,6.54,6.58,6.54,6.57,900.0,6.467,6.5065,6.467,6.4967,900.0
2008-12-03 11:20:00,6.57,6.57,6.57,6.57,0.0,6.4967,6.4967,6.4967,6.4967,0.0
2008-12-03 11:25:00,6.61,6.63,6.61,6.63,400.0,6.5362,6.556,6.5362,6.556,400.0
2008-12-03 11:30:00,6.59,6.59,6.59,6.59,300.0,6.5164,6.5164,6.5164,6.5164,300.0
2008-12-03 11:35:00,6.6,6.6,6.58,6.6,900.0,6.5263,6.5263,6.5065,6.5263,900.0
2008-12-03 11:40:00,6.64,6.68,6.64,6.67,600.0,6.5659,6.6054,6.5659,6.5955,600.0
2008-12-03 11:45:00,6.63,6.63,6.63,6.63,600.0,6.556,6.556,6.556,6.556,600.0
2008-12-03 11:50:00,6.65,6.72,6.65,6.71,2100.0,6.5758,6.645,6.5758,6.6351,2100.0
2008-12-03 11:55:00,6.73,6.8,6.72,6.8,2400.0,6.6549,6.7241,6.645,6.7241,2400.0
2008-12-03 12:00:00,6.8,6.83,6.75,6.75,3400.0,6.7241,6.7538,6.6746,6.6746,3400.0
2008-12-03 12:05:00,6.69,6.69,6.69,6.69,700.0,6.6153,6.6153,6.6153,6.6153,700.0
2008-12-03 12:10:00,6.68,6.7,6.68,6.7,300.0,6.6054,6.6252,6.6054,6.6252,300.0
2008-12-03 12:15:00,6.69,6.7,6.69,6.69,700.0,6.6153,6.6252,6.6153,6.6153,700.0
2008-12-03 12:20:00,6.68,6.72,6.68,6.72,1900.0,6.6054,6.645,6.6054,6.645,1900.0
2008-12-03 12:25:00,6.76,6.84,6.75,6.82,9500.0,6.6845,6.7636,6.6746,6.7439,9500.0
2008-12-03 12:30:00,6.82,6.84,6.82,6.83,1000.0,6.7439,6.7636,6.7439,6.7538,1000.0
2008-12-03 12:35:00,6.83,6.9,6.83,6.85,2100.0,6.7538,6.823,6.7538,6.7735,2100.0
2008-12-03 12:40:00,6.83,6.83,6.82,6.82,500.0,6.7538,6.7538,6.7439,6.7439,500.0
2008-12-03 12:45:00,6.78,6.81,6.78,6.8,1600.0,6.7043,6.734,6.7043,6.7241,1600.0
2008-12-03 12:50:00,6.8,6.8,6.78,6.78,500.0,6.7241,6.7241,6.7043,6.7043,500.0
2008-12-03 12:55:00,6.79,6.79,6.78,6.78,400.0,6.7142,6.7142,6.7043,6.7043,400.0
2008-12-03 13:00:00,6.79,6.79,6.78,6.79,700.0,6.7142,6.7142,6.7043,6.7142,700.0
2008-12-03 13:05:00,6.79,6.8,6.79,6.8,200.0,6.7142,6.7241,6.7142,6.7241,200.0
2008-12-03 13:10:00,6.79,6.81,6.79,6.8,600.0,6.7142,6.734,6.7142,6.7241,600.0
2008-12-03 13:15:00,6.8,6.81,6.8,6.8,500.0,6.7241,6.734,6.7241,6.7241,500.0
2008-12-03 13:20:00,6.81,6.81,6.75,6.75,2800.0,6.734,6.734,6.6746,6.6746,2800.0
2008-12-03 13:25:00,6.72,6.72,6.66,6.68,2200.0,6.645,6.645,6.5857,6.6054,2200.0
2008-12-03 13:30:00,6.68,6.69,6.68,6.68,2100.0,6.6054,6.6153,6.6054,6.6054,2100.0
2008-12-03 13:35:00,6.69,6.69,6.68,6.68,1700.0,6.6153,6.6153,6.6054,6.6054,1700.0
2008-12-03 13:40:00,6.68,6.69,6.68,6.69,1400.0,6.6054,6.6153,6.6054,6.6153,1400.0
2008-12-03 13:45:00,6.68,6.68,6.61,6.61,1600.0,6.6054,6.6054,6.5362,6.5362,1600.0
2008-12-03 13:50:00,6.66,6.69,6.66,6.68,2300.0,6.5857,6.6153,6.5857,6.6054,2300.0
2008-12-03 13:55:00,6.69,6.69,6.67,6.68,2400.0,6.6153,6.6153,6.5955,6.6054,2400.0
2008-12-03 14:00:00,6.7,6.74,6.7,6.74,700.0,6.6252,6.6648,6.6252,6.6648,700.0
2008-12-03 14:05:00,6.72,6.72,6.68,6.69,2000.0,6.645,6.645,6.6054,6.6153,2000.0
2008-12-03 14:10:00,6.7,6.74,6.7,6.72,1000.0,6.6252,6.6648,6.6252,6.645,1000.0
2008-12-03 14:15:00,6.72,6.72,6.72,6.72,200.0,6.645,6.645,6.645,6.645,200.0
2008-12-03 14:20:00,6.68,6.71,6.68,6.71,200.0,6.6054,6.6351,6.6054,6.6351,200.0
2008-12-03 14:25:00,6.71,6.81,6.71,6.79,1700.0,6.6351,6.734,6.6351,6.7142,1700.0
2008-12-03 14:30:00,6.8,6.85,6.8,6.81,1600.0,6.7241,6.7735,6.7241,6.734,1600.0
2008-12-03 14:35:00,6.8,6.84,6.78,6.78,500.0,6.7241,6.7636,6.7043,6.7043,500.0
2008-12-03 14:40:00,6.79,6.81,6.77,6.81,900.0,6.7142,6.734,6.6944,6.734,900.0
2008-12-03 14:45:00,6.85,6.86,6.81,6.86,1700.0,6.7735,6.7834,6.734,6.7834,1700.0
2008-12-03 14:50:00,6.86,6.89,6.83,6.83,1700.0,6.7834,6.8131,6.7538,6.7538,1700.0
2008-12-03 14:55:00,6.83,6.85,6.79,6.79,900.0,6.7538,6.7735,6.7142,6.7142,900.0
2008-12-03 15:00:00,6.78,6.81,6.73,6.74,1700.0,6.7043,6.734,6.6549,6.6648,1700.0
2008-12-03 15:05:00,6.74,6.81,6.74,6.81,800.0,6.6648,6.734,6.6648,6.734,800.0
2008-12-03 15:10:00,6.83,6.85,6.83,6.85,900.0,6.7538,6.7735,6.7538,6.7735,900.0
2008-12-03 15:15:00,6.85,6.85,6.77,6.78,1500.0,6.7735,6.7735,6.6944,6.7043,1500.0
2008-12-03 15:20:00,6.78,6.9,6.78,6.82,5400.0,6.7043,6.823,6.7043,6.7439,5400.0
2008-12-03 15:25:00,6.8,6.81,6.8,6.81,900.0,6.7241,6.734,6.7241,6.734,900.0
2008-12-03 15:30:00,6.81,6.86,6.79,6.86,1300.0,6.734,6.7834,6.7142,6.7834,1300.0
2008-12-03 15:35:00,6.89,6.92,6.87,6.89,2700.0,6.8131,6.8428,6.7933,6.8131,2700.0
2008-12-03 15:40:00,6.88,7.12,6.88,7.03,26200.0,6.8032,7.0405,6.8032,6.9515,26200.0
2008-12-03 15:45:00,7.03,7.06,6.97,7.0,10500.0,6.9515,6.9812,6.8922,6.9219,10500.0
2008-12-03 15:50:00,6.99,7.04,6.94,7.02,5900.0,6.912,6.9614,6.8625,6.9416,5900.0
2008-12-03 15:55:00,7.02,7.04,6.87,7.0,11600.0,6.9416,6.9614,6.7933,6.9219,11600.0
2008-12-04 09:30:00,6.96,7.01,6.77,6.94,600.0,6.8823,6.9317,6.6944,6.8625,600.0
2008-12-04 09:35:00,6.74,7.01,6.74,7.01,2200.0,6.6648,6.9317,6.6648,6.9317,2200.0
2008-12-04 09:40:00,7.24,7.24,7.24,7.24,100.0,7.1592,7.1592,7.1592,7.1592,100.0
2008-12-04 09:45:00,7.2,7.37,7.2,7.22,1600.0,7.1196,7.2877,7.1196,7.1394,1600.0
2008-12-04 09:50:00,7.29,7.41,7.29,7.41,1600.0,7.2086,7.3273,7.2086,7.3273,1600.0
2008-12-04 09:55:00,7.35,7.48,7.35,7.48,2100.0,7.268,7.3965,7.268,7.3965,2100.0
2008-12-04 10:00:00,7.5,7.5,7.44,7.5,1400.0,7.4163,7.4163,7.3569,7.4163,1400.0
2008-12-04 10:05:00,7.51,7.54,7.44,7.46,1700.0,7.4262,7.4558,7.3569,7.3767,1700.0
2008-12-04 10:10:00,7.41,7.42,7.37,7.37,1000.0,7.3273,7.3372,7.2877,7.2877,1000.0
2008-12-04 10:15:00,7.33,7.48,7.33,7.45,1500.0,7.2482,7.3965,7.2482,7.3668,1500.0
2008-12-04 10:20:00,7.46,7.61,7.46,7.61,8400.0,7.3767,7.525,7.3767,7.525,8400.0
2008-12-04 10:25:00,7.61,7.72,7.54,7.63,25300.0,7.525,7.6338,7.4558,7.5448,25300.0
2008-12-04 10:30:00,7.64,7.71,7.62,7.71,5400.0,7.5547,7.6239,7.5349,7.6239,5400.0
2008-12-04 10:35:00,7.7,7.77,7.65,7.76,8100.0,7.614,7.6833,7.5646,7.6734,8100.0
2008-12-04 10:40:00,7.75,8.09,7.72,7.94,31700.0,7.6635,7.9997,7.6338,7.8514,31700.0
2008-12-04 10:45:00,7.9,7.99,7.9,7.9,7900.0,7.8118,7.9008,7.8118,7.8118,7900.0
2008-12-04 10:50:00,7.88,7.88,7.81,7.81,2700.0,7.792,7.792,7.7228,7.7228,2700.0
2008-12-04 10:55:00,7.81,7.81,7.74,7.75,1800.0,7.7228,7.7228,7.6536,7.6635,1800.0
2008-12-04 11:00:00,7.77,7.78,7.72,7.78,6400.0,7.6833,7.6932,7.6338,7.6932,6400.0
2008-12-04 11:05:00,7.76,7.76,7.69,7.71,1000.0,7.6734,7.6734,7.6042,7.6239,1000.0
2008-12-04 11:10:00,7.66,7.66,7.66,7.66,100.0,7.5745,7.5745,7.5745,7.5745,100.0
2008-12-04 11:15:00,7.68,7.81,7.68,7.8,4900.0,7.5943,7.7228,7.5943,7.7129,4900.0
2008-12-04 11:20:00,7.8,7.91,7.79,7.88,13700.0,7.7129,7.8217,7.703,7.792,13700.0
2008-12-04 11:25:00,7.89,7.95,7.87,7.95,8800.0,7.8019,7.8613,7.7821,7.8613,8800.0
2008-12-04 11:30:00,7.93,7.98,7.88,7.97,4000.0,7.8415,7.8909,7.792,7.881,4000.0
2008-12-04 11:35:00,7.96,7.96,7.86,7.86,6000.0,7.8711,7.8711,7.7723,7.7723,6000.0
2008-12-04 11:40:00,7.88,7.88,7.78,7.78,500.0,7.792,7.792,7.6932,7.6932,500.0
2008-12-04 11:45:00,7.78,7.89,7.78,7.89,2300.0,7.6932,7.8019,7.6932,7.8019,2300.0
2008-12-04 11:50:00,7.89,7.96,7.86,7.96,2700.0,7.8019,7.8711,7.7723,7.8711,2700.0
2008-12-04 11:55:00,7.96,7.96,7.89,7.89,700.0,7.8711,7.8711,7.8019,7.8019,700.0
2008-12-04 12:00:00,7.85,7.94,7.85,7.85,91100.0,7.7624,7.8514,7.7624,7.7624,91100.0
2008-12-04 12:05:00,7.81,7.84,7.81,7.81,1300.0,7.7228,7.7525,7.7228,7.7228,1300.0
2008-12-04 12:10:00,7.82,7.82,7.73,7.73,600.0,7.7327,7.7327,7.6437,7.6437,600.0
2008-12-04 12:15:00,7.72,7.73,7.66,7.68,1700.0,7.6338,7.6437,7.5745,7.5943,1700.0
2008-12-04 12:20:00,7.65,7.65,7.6,7.6,500.0,7.5646,7.5646,7.5152,7.5152,500.0
2008-12-04 12:25:00,7.61,7.61,7.57,7.58,1000.0,7.525,7.525,7.4855,7.4954,1000.0
2008-12-04 12:30:00,7.58,7.59,7.58,7.59,800.0,7.4954,7.5053,7.4954,7.5053,800.0
2008-12-04 12:35:00,7.57,7.63,7.56,7.63,1100.0,7.4855,7.5448,7.4756,7.5448,1100.0
2008-12-04 12:40:00,7.64,7.67,7.64,7.67,800.0,7.5547,7.5844,7.5547,7.5844,800.0
2008-12-04 12:45:00,7.69,7.7,7.68,7.7,500.0,7.6042,7.614,7.5943,7.614,500.0
2008-12-04 12:50:00,7.71,7.76,7.71,7.75,1600.0,7.6239,7.6734,7.6239,7.6635,1600.0
2008-12-04 12:55:00,7.78,7.78,7.76,7.78,500.0,7.6932,7.6932,7.6734,7.6932,500.0
2008-12-04 13:00:00,7.79,7.83,7.78,7.83,700.0,7.703,7.7426,7.6932,7.7426,700.0
2008-12-04 13:05:00,7.84,7.84,7.79,7.81,5400.0,7.7525,7.7525,7.703,7.7228,5400.0
2008-12-04 13:10:00,7.8,7.81,7.74,7.78,5300.0,7.7129,7.7228,7.6536,7.6932,5300.0
2008-12-04 13:15:00,7.8,7.82,7.8,7.82,1900.0,7.7129,7.7327,7.7129,7.7327,1900.0
2008-12-04 13:20:00,7.82,7.82,7.79,7.8,4000.0,7.7327,7.7327,7.703,7.7129,4000.0
2008-12-04 13:25:00,7.8,7.8,7.78,7.78,400.0,7.7129,7.7129,7.6932,7.6932,400.0
2008-12-04 13:30:00,7.79,7.79,7.76,7.76,1500.0,7.703,7.703,7.6734,7.6734,1500.0
2008-12-04 13:35:00,7.77,7.78,7.76,7.76,2200.0,7.6833,7.6932,7.6734,7.6734,2200.0
2008-12-04 13:40:00,7.77,7.8,7.76,7.8,2100.0,7.6833,7.7129,7.6734,7.7129,2100.0
2008-12-04 13:45:00,7.81,7.91,7.81,7.89,6700.0,7.7228,7.8217,7.7228,7.8019,6700.0
2008-12-04 13:50:00,7.89,7.98,7.89,7.94,3700.0,7.8019,7.8909,7.8019,7.8514,3700.0
2008-12-04 13:55:00,7.94,7.94,7.85,7.86,2300.0,7.8514,7.8514,7.7624,7.7723,2300.0
2008-12-04 14:00:00,7.89,7.93,7.88,7.88,1100.0,7.8019,7.8415,7.792,7.792,1100.0
2008-12-04 14:05:00,7.89,7.91,7.88,7.89,1600.0,7.8019,7.8217,7.792,7.8019,1600.0
2008-12-04 14:10:00,7.89,7.9,7.89,7.9,200.0,7.8019,7.8118,7.8019,7.8118,200.0
2008-12-04 14:15:00,7.89,7.93,7.89,7.93,1000.0,7.8019,7.8415,7.8019,7.8415,1000.0
2008-12-04 14:20:00,7.94,7.98,7.92,7.93,3000.0,7.8514,7.8909,7.8316,7.8415,3000.0
2008-12-04 14:25:00,7.92,7.92,7.89,7.91,2100.0,7.8316,7.8316,7.8019,7.8217,2100.0
2008-12-04 14:30:00,7.94,7.94,7.94,7.94,1000.0,7.8514,7.8514,7.8514,7.8514,1000.0
2008-12-04 14:35:00,7.94,7.94,7.93,7.93,1200.0,7.8514,7.8514,7.8415,7.8415,1200.0
2008-12-04 14:40:00,7.92,7.92,7.9,7.9,800.0,7.8316,7.8316,7.8118,7.8118,800.0
2008-12-04 14:45:00,7.85,7.85,7.79,7.84,2300.0,7.7624,7.7624,7.703,7.7525,2300.0
2008-12-04 14:50:00,7.84,7.84,7.81,7.81,400.0,7.7525,7.7525,7.7228,7.7228,400.0
2008-12-04 14:55:00,7.81,7.84,7.81,7.82,800.0,7.7228,7.7525,7.7228,7.7327,800.0
2008-12-04 15:00:00,7.81,7.82,7.75,7.77,6000.0,7.7228,7.7327,7.6635,7.6833,6000.0
2008-12-04 15:05:00,7.75,7.75,7.68,7.73,3900.0,7.6635,7.6635,7.5943,7.6437,3900.0
2008-12-04 15:10:00,7.77,7.8,7.7,7.71,5200.0,7.6833,7.7129,7.614,7.6239,5200.0
2008-12-04 15:15:00,7.71,7.8,7.6,7.63,13200.0,7.6239,7.7129,7.5152,7.5448,13200.0
2008-12-04 15:20:00,7.64,7.66,7.6,7.6,3500.0,7.5547,7.5745,7.5152,7.5152,3500.0
2008-12-04 15:25:00,7.63,7.65,7.6,7.6,3400.0,7.5448,7.5646,7.5152,7.5152,3400.0
2008-12-04 15:30:00,7.6,7.61,7.57,7.57,2100.0,7.5152,7.525,7.4855,7.4855,2100.0
2008-12-04 15:35:00,7.54,7.56,7.5,7.54,1200.0,7.4558,7.4756,7.4163,7.4558,1200.0
2008-12-04 15:40:00,7.57,7.68,7.56,7.66,2100.0,7.4855,7.5943,7.4756,7.5745,2100.0
2008-12-04 15:45:00,7.66,7.73,7.63,7.69,3300.0,7.5745,7.6437,7.5448,7.6042,3300.0
2008-12-04 15:50:00,7.68,7.7,7.61,7.63,7700.0,7.5943,7.614,7.525,7.5448,7700.0
2008-12-04 15:55:00,7.65,7.74,7.5,7.54,26900.0,7.5646,7.6536,7.4163,7.4558,26900.0
2008-12-05 09:30:00,6.36,7.49,6.36,6.95,9000.0,6.289,7.4064,6.289,6.8724,9000.0
2008-12-05 09:35:00,7.02,7.46,7.02,7.32,5600.0,6.9416,7.3767,6.9416,7.2383,5600.0
2008-12-05 09:40:00,7.37,7.5,7.36,7.5,7100.0,7.2877,7.4163,7.2778,7.4163,7100.0
2008-12-05 09:45:00,7.54,7.54,7.49,7.5,5600.0,7.4558,7.4558,7.4064,7.4163,5600.0
2008-12-05 09:50:00,7.5,7.62,7.49,7.62,3500.0,7.4163,7.5349,7.4064,7.5349,3500.0
2008-12-05 09:55:00,7.59,7.64,7.53,7.53,3000.0,7.5053,7.5547,7.4459,7.4459,3000.0
2008-12-05 10:00:00,7.53,7.53,7.36,7.37,6100.0,7.4459,7.4459,7.2778,7.2877,6100.0
2008-12-05 10:05:00,7.37,7.37,7.28,7.29,7000.0,7.2877,7.2877,7.1987,7.2086,7000.0
2008-12-05 10:10:00,7.29,7.33,7.29,7.33,1100.0,7.2086,7.2482,7.2086,7.2482,1100.0
2008-12-05 10:15:00,7.34,7.38,7.34,7.38,1800.0,7.2581,7.2976,7.2581,7.2976,1800.0
2008-12-05 10:20:00,7.44,7.5,7.43,7.5,2700.0,7.3569,7.4163,7.3471,7.4163,2700.0
2008-12-05 10:25:00,7.5,7.58,7.49,7.55,1700.0,7.4163,7.4954,7.4064,7.4657,1700.0
2008-12-05 10:30:00,7.55,7.58,7.55,7.58,2000.0,7.4657,7.4954,7.4657,7.4954,2000.0
2008-12-05 10:35:00,7.55,7.61,7.55,7.61,2800.0,7.4657,7.525,7.4657,7.525,2800.0
2008-12-05 10:40:00,7.62,7.72,7.62,7.69,9600.0,7.5349,7.6338,7.5349,7.6042,9600.0
2008-12-05 10:45:00,7.7,7.78,7.67,7.78,12000.0,7.614,7.6932,7.5844,7.6932,12000.0
2008-12-05 10:50:00,7.84,7.84,7.74,7.79,2400.0,7.7525,7.7525,7.6536,7.703,2400.0
2008-12-05 10:55:00,7.8,8.02,7.79,7.97,9800.0,7.7129,7.9305,7.703,7.881,9800.0
2008-12-05 11:00:00,7.93,7.95,7.81,7.81,1800.0,7.8415,7.8613,7.7228,7.7228,1800.0
2008-12-05 11:05:00,7.8,7.85,7.8,7.8,700.0,7.7129,7.7624,7.7129,7.7129,700.0
2008-12-05 11:10:00,7.8,7.81,7.77,7.79,4100.0,7.7129,7.7228,7.6833,7.703,4100.0
2008-12-05 11:15:00,7.8,7.81,7.76,7.77,900.0,7.7129,7.7228,7.6734,7.6833,900.0
2008-12-05 11:20:00,7.75,7.76,7.74,7.75,900.0,7.6635,7.6734,7.6536,7.6635,900.0
2008-12-05 11:25:00,7.74,7.77,7.74,7.75,4700.0,7.6536,7.6833,7.6536,7.6635,4700.0
2008-12-05 11:30:00,7.77,7.77,7.75,7.75,800.0,7.6833,7.6833,7.6635,7.6635,800.0
2008-12-05 11:35:00,7.75,7.76,7.75,7.76,3000.0,7.6635,7.6734,7.6635,7.6734,3000.0
2008-12-05 11:40:00,7.77,7.8,7.75,7.79,2000.0,7.6833,7.7129,7.6635,7.703,2000.0
2008-12-05 11:45:00,7.75,7.79,7.71,7.75,2100.0,7.6635,7.703,7.6239,7.6635,2100.0
2008-12-05 11:50:00,7.75,7.75,7.72,7.73,500.0,7.6635,7.6635,7.6338,7.6437,500.0
2008-12-05 11:55:00,7.73,7.74,7.71,7.74,300.0,7.6437,7.6536,7.6239,7.6536,300.0
2008-12-05 12:00:00,7.72,7.75,7.69,7.69,900.0,7.6338,7.6635,7.6042,7.6042,900.0
2008-12-05 12:05:00,7.69,7.77,7.69,7.77,3000.0,7.6042,7.6833,7.6042,7.6833,3000.0
2008-12-05 12:10:00,7.76,7.81,7.76,7.79,1800.0,7.6734,7.7228,7.6734,7.703,1800.0
2008-12-05 12:15:00,7.8,7.8,7.77,7.77,2400.0,7.7129,7.7129,7.6833,7.6833,2400.0
2008-12-05 12:20:00,7.77,7.78,7.75,7.77,1200.0,7.6833,7.6932,7.6635,7.6833,1200.0
2008-12-05 12:25:00,7.79,7.8,7.79,7.8,700.0,7.703,7.7129,7.703,7.7129,700.0
2008-12-05 12:30:00,7.79,7.9,7.79,7.89,6700.0,7.703,7.8118,7.703,7.8019,6700.0
2008-12-05 12:35:00,7.88,7.95,7.86,7.94,7600.0,7.792,7.8613,7.7723,7.8514,7600.0
2008-12-05 12:40:00,7.92,8.02,7.92,7.96,6100.0,7.8316,7.9305,7.8316,7.8711,6100.0
2008-12-05 12:45:00,7.97,7.98,7.95,7.96,2100.0,7.881,7.8909,7.8613,7.8711,2100.0
2008-12-05 12:50:00,7.96,7.98,7.94,7.96,1300.0,7.8711,7.8909,7.8514,7.8711,1300.0
2008-12-05 12:55:00,7.95,7.96,7.95,7.96,1200.0,7.8613,7.8711,7.8613,7.8711,1200.0
2008-12-05 13:00:00,7.98,8.13,7.98,8.11,21900.0,7.8909,8.0392,7.8909,8.0195,21900.0
2008-12-05 13:05:00,8.13,8.13,8.0,8.02,15500.0,8.0392,8.0392,7.9107,7.9305,15500.0
2008-12-05 13:10:00,8.03,8.08,8.0,8.01,2500.0,7.9404,7.9898,7.9107,7.9206,2500.0
2008-12-05 13:15:00,7.99,8.01,7.99,7.99,1300.0,7.9008,7.9206,7.9008,7.9008,1300.0
2008-12-05 13:20:00,8.0,8.02,7.98,7.98,10100.0,7.9107,7.9305,7.8909,7.8909,10100.0
2008-12-05 13:25:00,7.98,7.98,7.95,7.95,3300.0,7.8909,7.8909,7.8613,7.8613,3300.0
2008-12-05 13:30:00,7.96,7.97,7.93,7.95,5800.0,7.8711,7.881,7.8415,7.8613,5800.0
2008-12-05 13:35:00,7.95,7.98,7.95,7.98,700.0,7.8613,7.8909,7.8613,7.8909,700.0
2008-12-05 13:40:00,7.96,7.97,7.95,7.97,1200.0,7.8711,7.881,7.8613,7.881,1200.0
2008-12-05 13:45:00,7.97,8.01,7.95,7.99,19300.0,7.881,7.9206,7.8613,7.9008,19300.0
2008-12-05 13:50:00,7.99,7.99,7.96,7.99,1500.0,7.9008,7.9008,7.8711,7.9008,1500.0
2008-12-05 13:55:00,7.99,8.0,7.98,7.99,11500.0,7.9008,7.9107,7.8909,7.9008,11500.0
2008-12-05 14:00:00,7.97,7.99,7.88,7.96,12500.0,7.881,7.9008,7.792,7.8711,12500.0
2008-12-05 14:05:00,7.95,7.97,7.93,7.95,1900.0,7.8613,7.881,7.8415,7.8613,1900.0
2008-12-05 14:10:00,7.95,7.96,7.93,7.93,2300.0,7.8613,7.8711,7.8415,7.8415,2300.0
2008-12-05 14:15:00,7.94,7.96,7.93,7.96,4000.0,7.8514,7.8711,7.8415,7.8711,4000.0
2008-12-05 14:20:00,7.97,8.0,7.95,7.96,1900.0,7.881,7.9107,7.8613,7.8711,1900.0
2008-12-05 14:25:00,7.99,8.02,7.95,7.95,7100.0,7.9008,7.9305,7.8613,7.8613,7100.0
2008-12-05 14:30:00,7.95,8.01,7.95,8.01,1800.0,7.8613,7.9206,7.8613,7.9206,1800.0
2008-12-05 14:35:00,8.05,8.09,8.04,8.05,6600.0,7.9601,7.9997,7.9502,7.9601,6600.0
2008-12-05 14:40:00,8.05,8.14,8.03,8.12,2800.0,7.9601,8.0491,7.9404,8.0294,2800.0
2008-12-05 14:45:00,8.12,8.17,8.09,8.17,2300.0,8.0294,8.0788,7.9997,8.0788,2300.0
2008-12-05 14:50:00,8.17,8.17,8.13,8.15,700.0,8.0788,8.0788,8.0392,8.059,700.0
2008-12-05 14:55:00,8.14,8.15,8.13,8.15,1000.0,8.0491,8.059,8.0392,8.059,1000.0
2008-12-05 15:00:00,8.13,8.15,8.01,8.11,2100.0,8.0392,8.059,7.9206,8.0195,2100.0
2008-12-05 15:05:00,8.04,8.06,8.0,8.01,5400.0,7.9502,7.97,7.9107,7.9206,5400.0
2008-12-05 15:10:00,8.06,8.13,8.05,8.12,1200.0,7.97,8.0392,7.9601,8.0294,1200.0
2008-12-05 15:15:00,8.11,8.18,8.07,8.07,1800.0,8.0195,8.0887,7.9799,7.9799,1800.0
2008-12-05 15:20:00,8.07,8.18,8.02,8.13,2200.0,7.9799,8.0887,7.9305,8.0392,2200.0
2008-12-05 15:25:00,8.09,8.17,8.09,8.14,2500.0,7.9997,8.0788,7.9997,8.0491,2500.0
2008-12-05 15:30:00,8.16,8.4,8.16,8.32,9900.0,8.0689,8.3062,8.0689,8.2271,9900.0
2008-12-05 15:35:00,8.34,8.36,8.24,8.25,4500.0,8.2469,8.2667,8.148,8.1579,4500.0
2008-12-05 15:40:00,8.29,8.31,8.17,8.2,3400.0,8.1975,8.2172,8.0788,8.1085,3400.0
2008-12-05 15:45:00,8.22,8.31,8.21,8.21,3800.0,8.1282,8.2172,8.1184,8.1184,3800.0
2008-12-05 15:50:00,8.23,8.47,8.23,8.4,13700.0,8.1381,8.3754,8.1381,8.3062,13700.0
2008-12-05 15:55:00,8.4,8.47,8.36,8.46,15400.0,8.3062,8.3754,8.2667,8.3656,15400.0
2008-12-08 09:30:00,8.57,8.65,8.33,8.56,7200.0,8.4743,8.5534,8.237,8.4644,7200.0
2008-12-08 09:35:00,8.56,8.59,8.45,8.45,2400.0,8.4644,8.4941,8.3557,8.3557,2400.0
2008-12-08 09:40:00,8.48,8.48,8.42,8.46,1700.0,8.3853,8.3853,8.326,8.3656,1700.0
2008-12-08 09:45:00,8.44,8.54,8.44,8.54,5100.0,8.3458,8.4447,8.3458,8.4447,5100.0
2008-12-08 09:50:00,8.56,8.6,8.53,8.59,7200.0,8.4644,8.504,8.4348,8.4941,7200.0
2008-12-08 09:55:00,8.59,8.78,8.59,8.77,13000.0,8.4941,8.682,8.4941,8.6721,13000.0
2008-12-08 10:00:00,8.76,8.8,8.75,8.79,9800.0,8.6622,8.7018,8.6523,8.6919,9800.0
2008-12-08 10:05:00,8.78,8.94,8.78,8.91,12100.0,8.682,8.8402,8.682,8.8105,12100.0
2008-12-08 10:10:00,8.89,8.89,8.8,8.83,2400.0,8.7908,8.7908,8.7018,8.7314,2400.0
2008-12-08 10:15:00,8.8,8.81,8.71,8.77,3900.0,8.7018,8.7117,8.6128,8.6721,3900.0
2008-12-08 10:20:00,8.81,8.89,8.8,8.83,2500.0,8.7117,8.7908,8.7018,8.7314,2500.0
2008-12-08 10:25:00,8.85,8.92,8.85,8.92,2900.0,8.7512,8.8204,8.7512,8.8204,2900.0
2008-12-08 10:30:00,8.92,9.07,8.92,9.01,32900.0,8.8204,8.9687,8.8204,8.9094,32900.0
2008-12-08 10:35:00,9.0,9.03,9.0,9.02,2100.0,8.8995,8.9292,8.8995,8.9193,2100.0
2008-12-08 10:40:00,9.02,9.12,9.01,9.11,6600.0,8.9193,9.0182,8.9094,9.0083,6600.0
2008-12-08 10:45:00,9.11,9.32,9.11,9.18,4500.0,9.0083,9.216,9.0083,9.0775,4500.0
2008-12-08 10:50:00,9.15,9.2,9.12,9.14,31700.0,9.0479,9.0973,9.0182,9.038,31700.0
2008-12-08 10:55:00,9.16,9.2,9.13,9.18,7500.0,9.0577,9.0973,9.0281,9.0775,7500.0
2008-12-08 11:00:00,9.2,9.2,9.02,9.04,4200.0,9.0973,9.0973,8.9193,8.9391,4200.0
2008-12-08 11:05:00,9.07,9.11,9.02,9.09,6800.0,8.9687,9.0083,8.9193,8.9885,6800.0
2008-12-08 11:10:00,9.09,9.12,9.08,9.12,3000.0,8.9885,9.0182,8.9786,9.0182,3000.0
2008-12-08 11:15:00,9.11,9.14,9.08,9.11,6100.0,9.0083,9.038,8.9786,9.0083,6100.0
2008-12-08 11:20:00,9.14,9.17,9.13,9.15,5700.0,9.038,9.0676,9.0281,9.0479,5700.0
2008-12-08 11:25:00,9.14,9.29,9.14,9.29,3000.0,9.038,9.1863,9.038,9.1863,3000.0
2008-12-08 11:30:00,9.28,9.4,9.21,9.36,4000.0,9.1764,9.2951,9.1072,9.2555,4000.0
2008-12-08 11:35:00,9.36,9.36,9.24,9.24,2700.0,9.2555,9.2555,9.1369,9.1369,2700.0
2008-12-08 11:40:00,9.24,9.28,9.24,9.28,2400.0,9.1369,9.1764,9.1369,9.1764,2400.0
2008-12-08 11:45:00,9.28,9.4,9.28,9.34,1600.0,9.1764,9.2951,9.1764,9.2357,1600.0
2008-12-08 11:50:00,9.32,9.32,9.29,9.32,2000.0,9.216,9.216,9.1863,9.216,2000.0
2008-12-08 11:55:00,9.33,9.4,9.27,9.33,10800.0,9.2258,9.2951,9.1665,9.2258,10800.0
2008-12-08 12:00:00,9.32,9.46,9.32,9.45,2800.0,9.216,9.3544,9.216,9.3445,2800.0
2008-12-08 12:05:00,9.46,9.46,9.36,9.41,2400.0,9.3544,9.3544,9.2555,9.305,2400.0
2008-12-08 12:10:00,9.42,9.46,9.4,9.46,1300.0,9.3148,9.3544,9.2951,9.3544,1300.0
2008-12-08 12:15:00,9.47,9.6,9.47,9.56,1700.0,9.3643,9.4928,9.3643,9.4533,1700.0
2008-12-08 12:20:00,9.55,9.67,9.55,9.67,13700.0,9.4434,9.5621,9.4434,9.5621,13700.0
2008-12-08 12:25:00,9.66,9.67,9.64,9.64,1300.0,9.5522,9.5621,9.5324,9.5324,1300.0
2008-12-08 12:30:00,9.65,9.65,9.64,9.65,5300.0,9.5423,9.5423,9.5324,9.5423,5300.0
2008-12-08 12:35:00,9.67,9.71,9.67,9.71,1000.0,9.5621,9.6016,9.5621,9.6016,1000.0
2008-12-08 12:40:00,9.72,9.75,9.72,9.75,6100.0,9.6115,9.6412,9.6115,9.6412,6100.0
2008-12-08 12:45:00,9.74,9.75,9.69,9.69,1700.0,9.6313,9.6412,9.5818,9.5818,1700.0
2008-12-08 12:50:00,9.63,9.64,9.53,9.55,2600.0,9.5225,9.5324,9.4236,9.4434,2600.0
2008-12-08 12:55:00,9.52,9.71,9.52,9.71,1500.0,9.4137,9.6016,9.4137,9.6016,1500.0
2008-12-08 13:00:00,9.66,9.68,9.58,9.58,8100.0,9.5522,9.5719,9.4731,9.4731,8100.0
2008-12-08 13:05:00,9.6,9.62,9.58,9.6,2600.0,9.4928,9.5126,9.4731,9.4928,2600.0
2008-12-08 13:10:00,9.59,9.61,9.55,9.6,3100.0,9.4829,9.5027,9.4434,9.4928,3100.0
2008-12-08 13:15:00,9.6,9.61,9.55,9.6,3200.0,9.4928,9.5027,9.4434,9.4928,3200.0
2008-12-08 13:20:00,9.58,9.65,9.58,9.64,1700.0,9.4731,9.5423,9.4731,9.5324,1700.0
2008-12-08 13:25:00,9.6,9.69,9.6,9.69,1500.0,9.4928,9.5818,9.4928,9.5818,1500.0
2008-12-08 13:30:00,9.67,9.68,9.62,9.64,8600.0,9.5621,9.5719,9.5126,9.5324,8600.0
2008-12-08 13:35:00,9.63,9.63,9.5,9.54,5300.0,9.5225,9.5225,9.3939,9.4335,5300.0
2008-12-08 13:40:00,9.54,9.57,9.54,9.54,3400.0,9.4335,9.4632,9.4335,9.4335,3400.0
2008-12-08 13:45:00,9.55,9.55,9.52,9.52,1800.0,9.4434,9.4434,9.4137,9.4137,1800.0
2008-12-08 13:50:00,9.51,9.51,9.45,9.48,2500.0,9.4038,9.4038,9.3445,9.3742,2500.0
2008-12-08 13:55:00,9.48,9.5,9.47,9.49,1200.0,9.3742,9.3939,9.3643,9.3841,1200.0
2008-12-08 14:00:00,9.51,9.52,9.46,9.49,3800.0,9.4038,9.4137,9.3544,9.3841,3800.0
2008-12-08 14:05:00,9.51,9.52,9.47,9.47,3100.0,9.4038,9.4137,9.3643,9.3643,3100.0
2008-12-08 14:10:00,9.5,9.59,9.47,9.5,5200.0,9.3939,9.4829,9.3643,9.3939,5200.0
2008-12-08 14:15:00,9.52,9.56,9.5,9.51,3100.0,9.4137,9.4533,9.3939,9.4038,3100.0
2008-12-08 14:20:00,9.51,9.55,9.51,9.55,2200.0,9.4038,9.4434,9.4038,9.4434,2200.0
2008-12-08 14:25:00,9.56,9.59,9.56,9.59,2000.0,9.4533,9.4829,9.4533,9.4829,2000.0
2008-12-08 14:30:00,9.59,9.6,9.57,9.57,2500.0,9.4829,9.4928,9.4632,9.4632,2500.0
2008-12-08 14:35:00,9.54,9.54,9.46,9.49,7500.0,9.4335,9.4335,9.3544,9.3841,7500.0
2008-12-08 14:40:00,9.51,9.6,9.5,9.56,2700.0,9.4038,9.4928,9.3939,9.4533,2700.0
2008-12-08 14:45:00,9.56,9.64,9.52,9.64,10800.0,9.4533,9.5324,9.4137,9.5324,10800.0
2008-12-08 14:50:00,9.65,9.65,9.64,9.64,1900.0,9.5423,9.5423,9.5324,9.5324,1900.0
2008-12-08 14:55:00,9.65,9.65,9.64,9.64,3900.0,9.5423,9.5423,9.5324,9.5324,3900.0
2008-12-08 15:00:00,9.65,9.66,9.64,9.65,5000.0,9.5423,9.5522,9.5324,9.5423,5000.0
2008-12-08 15:05:00,9.65,9.7,9.64,9.66,8800.0,9.5423,9.5917,9.5324,9.5522,8800.0
2008-12-08 15:10:00,9.64,9.7,9.62,9.69,3300.0,9.5324,9.5917,9.5126,9.5818,3300.0
2008-12-08 15:15:00,9.7,9.7,9.65,9.66,2100.0,9.5917,9.5917,9.5423,9.5522,2100.0
2008-12-08 15:20:00,9.66,9.67,9.65,9.65,4100.0,9.5522,9.5621,9.5423,9.5423,4100.0
2008-12-08 15:25:00,9.66,9.67,9.65,9.67,3200.0,9.5522,9.5621,9.5423,9.5621,3200.0
2008-12-08 15:30:00,9.67,9.8,9.65,9.8,10400.0,9.5621,9.6906,9.5423,9.6906,10400.0
2008-12-08 15:35:00,9.8,9.8,9.65,9.71,9400.0,9.6906,9.6906,9.5423,9.6016,9400.0
2008-12-08 15:40:00,9.7,9.97,9.67,9.74,18300.0,9.5917,9.8587,9.5621,9.6313,18300.0
2008-12-08 15:45:00,9.72,9.72,9.62,9.69,11000.0,9.6115,9.6115,9.5126,9.5818,11000.0
2008-12-08 15:50:00,9.65,9.99,9.65,9.7,21100.0,9.5423,9.8785,9.5423,9.5917,21100.0
2008-12-08 15:55:00,9.7,9.79,9.7,9.76,10300.0,9.5917,9.6807,9.5917,9.651,10300.0
2008-12-09 09:30:00,9.58,10.04,9.58,10.04,2200.0,9.4731,9.9279,9.4731,9.9279,2200.0
2008-12-09 09:35:00,10.04,10.05,9.93,9.97,3300.0,9.9279,9.9378,9.8191,9.8587,3300.0
2008-12-09 09:40:00,9.94,10.03,9.92,10.03,1800.0,9.829,9.918,9.8093,9.918,1800.0
2008-12-09 09:45:00,10.04,10.35,10.04,10.32,2100.0,9.9279,10.2345,9.9279,10.2048,2100.0
2008-12-09 09:50:00,10.31,10.31,10.14,10.14,4500.0,10.1949,10.1949,10.0268,10.0268,4500.0
2008-12-09 09:55:00,10.17,10.18,10.14,10.14,1800.0,10.0565,10.0664,10.0268,10.0268,1800.0
2008-12-09 10:00:00,10.14,10.18,10.07,10.17,7100.0,10.0268,10.0664,9.9576,10.0565,7100.0
2008-12-09 10:05:00,10.24,10.27,10.14,10.14,2700.0,10.1257,10.1554,10.0268,10.0268,2700.0
2008-12-09 10:10:00,10.15,10.17,10.13,10.14,3000.0,10.0367,10.0565,10.0169,10.0268,3000.0
2008-12-09 10:15:00,10.14,10.35,10.14,10.33,4100.0,10.0268,10.2345,10.0268,10.2147,4100.0
2008-12-09 10:20:00,10.36,10.55,10.32,10.55,8300.0,10.2443,10.4322,10.2048,10.4322,8300.0
2008-12-09 10:25:00,10.55,10.65,10.5,10.6,2500.0,10.4322,10.5311,10.3828,10.4817,2500.0
2008-12-09 10:30:00,10.62,10.69,10.62,10.67,2900.0,10.5014,10.5707,10.5014,10.5509,2900.0
2008-12-09 10:35:00,10.7,10.77,10.7,10.71,2300.0,10.5806,10.6498,10.5806,10.5904,2300.0
2008-12-09 10:40:00,10.68,10.73,10.65,10.71,1900.0,10.5608,10.6102,10.5311,10.5904,1900.0
2008-12-09 10:45:00,10.72,11.0,10.72,11.0,4000.0,10.6003,10.8772,10.6003,10.8772,4000.0
2008-12-09 10:50:00,10.93,11.0,10.93,10.99,1800.0,10.808,10.8772,10.808,10.8673,1800.0
2008-12-09 10:55:00,10.99,11.0,10.93,10.96,2500.0,10.8673,10.8772,10.808,10.8377,2500.0
2008-12-09 11:00:00,10.97,10.99,10.88,10.88,2100.0,10.8475,10.8673,10.7585,10.7585,2100.0
2008-12-09 11:05:00,10.87,10.9,10.7,10.74,2900.0,10.7487,10.7783,10.5806,10.6201,2900.0
2008-12-09 11:10:00,10.74,10.74,10.74,10.74,0.0,10.6201,10.6201,10.6201,10.6201,0.0
2008-12-09 11:15:00,10.67,10.67,10.59,10.59,1300.0,10.5509,10.5509,10.4718,10.4718,1300.0
2008-12-09 11:20:00,10.62,11.05,10.62,10.95,21700.0,10.5014,10.9266,10.5014,10.8278,21700.0
2008-12-09 11:25:00,10.94,10.95,10.7,10.71,13500.0,10.8179,10.8278,10.5806,10.5904,13500.0
2008-12-09 11:30:00,10.71,11.0,10.71,11.0,5900.0,10.5904,10.8772,10.5904,10.8772,5900.0
2008-12-09 11:35:00,10.99,11.0,10.68,10.7,5300.0,10.8673,10.8772,10.5608,10.5806,5300.0
2008-12-09 11:40:00,10.73,10.86,10.73,10.83,900.0,10.6102,10.7388,10.6102,10.7091,900.0
2008-12-09 11:45:00,10.88,10.88,10.88,10.88,100.0,10.7585,10.7585,10.7585,10.7585,100.0
2008-12-09 11:50:00,10.96,10.97,10.88,10.97,1500.0,10.8377,10.8475,10.7585,10.8475,1500.0
2008-12-09 11:55:00,10.92,10.93,10.92,10.93,400.0,10.7981,10.808,10.7981,10.808,400.0
2008-12-09 12:00:00,10.87,10.93,10.83,10.9,1400.0,10.7487,10.808,10.7091,10.7783,1400.0
2008-12-09 12:05:00,10.97,11.02,10.94,11.02,3800.0,10.8475,10.897,10.8179,10.897,3800.0
2008-12-09 12:10:00,10.98,11.08,10.95,11.05,3600.0,10.8574,10.9563,10.8278,10.9266,3600.0
2008-12-09 12:15:00,11.04,11.04,10.88,10.92,1600.0,10.9168,10.9168,10.7585,10.7981,1600.0
2008-12-09 12:20:00,10.94,10.94,10.86,10.86,1100.0,10.8179,10.8179,10.7388,10.7388,1100.0
2008-12-09 12:25:00,10.81,11.0,10.77,10.93,16000.0,10.6893,10.8772,10.6498,10.808,16000.0
2008-12-09 12:30:00,10.93,10.97,10.85,10.88,3300.0,10.808,10.8475,10.7289,10.7585,3300.0
2008-12-09 12:35:00,10.86,10.87,10.82,10.84,2900.0,10.7388,10.7487,10.6992,10.719,2900.0
2008-12-09 12:40:00,10.86,10.87,10.84,10.84,1200.0,10.7388,10.7487,10.719,10.719,1200.0
2008-12-09 12:45:00,10.84,10.85,10.81,10.81,1500.0,10.719,10.7289,10.6893,10.6893,1500.0
2008-12-09 12:50:00,10.74,10.74,10.66,10.68,7800.0,10.6201,10.6201,10.541,10.5608,7800.0
2008-12-09 12:55:00,10.67,10.67,10.56,10.61,1500.0,10.5509,10.5509,10.4421,10.4916,1500.0
2008-12-09 13:00:00,10.56,10.56,10.41,10.44,2400.0,10.4421,10.4421,10.2938,10.3235,2400.0
2008-12-09 13:05:00,10.43,10.44,10.42,10.43,2100.0,10.3136,10.3235,10.3037,10.3136,2100.0
2008-12-09 13:10:00,10.43,10.43,10.37,10.37,2700.0,10.3136,10.3136,10.2542,10.2542,2700.0
2008-12-09 13:15:00,10.31,10.31,10.21,10.21,1700.0,10.1949,10.1949,10.096,10.096,1700.0
2008-12-09 13:20:00,10.23,10.24,10.2,10.24,700.0,10.1158,10.1257,10.0861,10.1257,700.0
2008-12-09 13:25:00,10.2,10.22,10.11,10.11,27300.0,10.0861,10.1059,9.9971,9.9971,27300.0
2008-12-09 13:30:00,10.11,10.12,10.1,10.1,2900.0,9.9971,10.007,9.9873,9.9873,2900.0
2008-12-09 13:35:00,10.1,10.1,9.96,10.02,1900.0,9.9873,9.9873,9.8488,9.9081,1900.0
2008-12-09 13:40:00,10.03,10.11,9.99,10.11,800.0,9.918,9.9971,9.8785,9.9971,800.0
2008-12-09 13:45:00,10.13,10.2,10.13,10.2,600.0,10.0169,10.0861,10.0169,10.0861,600.0
2008-12-09 13:50:00,10.22,10.24,10.22,10.23,500.0,10.1059,10.1257,10.1059,10.1158,500.0
2008-12-09 13:55:00,10.22,10.24,10.22,10.24,900.0,10.1059,10.1257,10.1059,10.1257,900.0
2008-12-09 14:00:00,10.17,10.18,10.03,10.03,3100.0,10.0565,10.0664,9.918,9.918,3100.0
2008-12-09 14:05:00,10.02,10.02,9.97,9.97,1100.0,9.9081,9.9081,9.8587,9.8587,1100.0
2008-12-09 14:10:00,9.97,9.98,9.91,9.96,1200.0,9.8587,9.8686,9.7994,9.8488,1200.0
2008-12-09 14:15:00,9.96,9.99,9.96,9.97,600.0,9.8488,9.8785,9.8488,9.8587,600.0
2008-12-09 14:20:00,9.97,9.97,9.85,9.86,3200.0,9.8587,9.8587,9.74,9.7499,3200.0
2008-12-09 14:25:00,9.82,9.82,9.73,9.76,1600.0,9.7104,9.7104,9.6214,9.651,1600.0
2008-12-09 14:30:00,9.76,9.76,9.72,9.72,400.0,9.651,9.651,9.6115,9.6115,400.0
2008-12-09 14:35:00,9.71,9.82,9.71,9.79,1600.0,9.6016,9.7104,9.6016,9.6807,1600.0
2008-12-09 14:40:00,9.86,9.88,9.84,9.84,500.0,9.7499,9.7697,9.7302,9.7302,500.0
2008-12-09 14:45:00,9.85,9.89,9.8,9.88,800.0,9.74,9.7796,9.6906,9.7697,800.0
2008-12-09 14:50:00,9.89,9.89,9.86,9.86,1500.0,9.7796,9.7796,9.7499,9.7499,1500.0
2008-12-09 14:55:00,9.87,10.0,9.87,9.99,2600.0,9.7598,9.8884,9.7598,9.8785,2600.0
2008-12-09 15:00:00,10.0,10.0,9.87,9.88,16400.0,9.8884,9.8884,9.7598,9.7697,16400.0
2008-12-09 15:05:00,9.93,9.93,9.82,9.83,1200.0,9.8191,9.8191,9.7104,9.7203,1200.0
2008-12-09 15:10:00,9.9,9.91,9.83,9.87,2100.0,9.7895,9.7994,9.7203,9.7598,2100.0
2008-12-09 15:15:00,9.89,10.0,9.88,10.0,4100.0,9.7796,9.8884,9.7697,9.8884,4100.0
2008-12-09 15:20:00,9.99,9.99,9.96,9.98,1000.0,9.8785,9.8785,9.8488,9.8686,1000.0
2008-12-09 15:25:00,9.95,9.95,9.75,9.8,2900.0,9.8389,9.8389,9.6412,9.6906,2900.0
2008-12-09 15:30:00,9.77,9.93,9.77,9.91,3500.0,9.6609,9.8191,9.6609,9.7994,3500.0
2008-12-09 15:35:00,9.88,9.88,9.83,9.83,2800.0,9.7697,9.7697,9.7203,9.7203,2800.0
2008-12-09 15:40:00,9.84,9.9,9.82,9.82,1600.0,9.7302,9.7895,9.7104,9.7104,1600.0
2008-12-09 15:45:00,9.83,9.86,9.79,9.79,3500.0,9.7203,9.7499,9.6807,9.6807,3500.0
2008-12-09 15:50:00,9.79,9.79,9.7,9.73,3300.0,9.6807,9.6807,9.5917,9.6214,3300.0
2008-12-09 15:55:00,9.72,9.77,9.66,9.71,5200.0,9.6115,9.6609,9.5522,9.6016,5200.0
2008-12-10 09:30:00,9.67,9.68,9.16,9.38,10600.0,9.5621,9.5719,9.0577,9.2753,10600.0
2008-12-10 09:35:00,9.48,9.51,9.41,9.42,5100.0,9.3742,9.4038,9.305,9.3148,5100.0
2008-12-10 09:40:00,9.41,9.46,9.4,9.44,3200.0,9.305,9.3544,9.2951,9.3346,3200.0
2008-12-10 09:45:00,9.4,9.42,9.3,9.35,7600.0,9.2951,9.3148,9.1962,9.2456,7600.0
2008-12-10 09:50:00,9.34,9.35,9.32,9.32,2500.0,9.2357,9.2456,9.216,9.216,2500.0
2008-12-10 09:55:00,9.32,9.32,9.2,9.22,3100.0,9.216,9.216,9.0973,9.1171,3100.0
2008-12-10 10:00:00,9.22,9.25,9.2,9.23,5200.0,9.1171,9.1467,9.0973,9.127,5200.0
2008-12-10 10:05:00,9.24,9.24,9.1,9.11,10400.0,9.1369,9.1369,8.9984,9.0083,10400.0
2008-12-10 10:10:00,9.11,9.12,8.94,8.95,18000.0,9.0083,9.0182,8.8402,8.8501,18000.0
2008-12-10 10:15:00,8.95,8.97,8.87,8.93,22600.0,8.8501,8.8699,8.771,8.8303,22600.0
2008-12-10 10:20:00,8.95,8.95,8.9,8.95,3300.0,8.8501,8.8501,8.8006,8.8501,3300.0
2008-12-10 10:25:00,8.95,8.96,8.83,8.9,7500.0,8.8501,8.86,8.7314,8.8006,7500.0
2008-12-10 10:30:00,8.87,8.91,8.85,8.87,3400.0,8.771,8.8105,8.7512,8.771,3400.0
2008-12-10 10:35:00,8.84,8.85,8.75,8.82,8500.0,8.7413,8.7512,8.6523,8.7215,8500.0
2008-12-10 10:40:00,8.8,8.8,8.75,8.75,1700.0,8.7018,8.7018,8.6523,8.6523,1700.0
2008-12-10 10:45:00,8.75,8.82,8.75,8.82,4400.0,8.6523,8.7215,8.6523,8.7215,4400.0
2008-12-10 10:50:00,8.83,8.85,8.8,8.8,3700.0,8.7314,8.7512,8.7018,8.7018,3700.0
2008-12-10 10:55:00,8.8,8.81,8.75,8.78,2200.0,8.7018,8.7117,8.6523,8.682,2200.0
2008-12-10 11:00:00,8.8,8.82,8.8,8.81,2100.0,8.7018,8.7215,8.7018,8.7117,2100.0
2008-12-10 11:05:00,8.82,8.85,8.75,8.75,4700.0,8.7215,8.7512,8.6523,8.6523,4700.0
2008-12-10 11:10:00,8.74,8.81,8.74,8.77,600.0,8.6424,8.7117,8.6424,8.6721,600.0
2008-12-10 11:15:00,8.79,8.81,8.77,8.8,1400.0,8.6919,8.7117,8.6721,8.7018,1400.0
2008-12-10 11:20:00,8.81,8.81,8.65,8.69,2900.0,8.7117,8.7117,8.5534,8.593,2900.0
2008-12-10 11:25:00,8.7,8.73,8.69,8.71,2100.0,8.6029,8.6325,8.593,8.6128,2100.0
2008-12-10 11:30:00,8.74,8.75,8.72,8.75,6900.0,8.6424,8.6523,8.6227,8.6523,6900.0
2008-12-10 11:35:00,8.73,8.75,8.73,8.75,4100.0,8.6325,8.6523,8.6325,8.6523,4100.0
2008-12-10 11:40:00,8.75,8.75,8.71,8.75,4200.0,8.6523,8.6523,8.6128,8.6523,4200.0
2008-12-10 11:45:00,8.74,8.82,8.74,8.81,3700.0,8.6424,8.7215,8.6424,8.7117,3700.0
2008-12-10 11:50:00,8.81,8.9,8.81,8.83,5400.0,8.7117,8.8006,8.7117,8.7314,5400.0
2008-12-10 11:55:00,8.8,8.85,8.77,8.77,2100.0,8.7018,8.7512,8.6721,8.6721,2100.0
2008-12-10 12:00:00,8.78,8.81,8.78,8.81,900.0,8.682,8.7117,8.682,8.7117,900.0
2008-12-10 12:05:00,8.78,8.91,8.78,8.89,5700.0,8.682,8.8105,8.682,8.7908,5700.0
2008-12-10 12:10:00,8.88,8.89,8.81,8.81,3800.0,8.7809,8.7908,8.7117,8.7117,3800.0
2008-12-10 12:15:00,8.74,8.78,8.72,8.78,600.0,8.6424,8.682,8.6227,8.682,600.0
2008-12-10 12:20:00,8.77,8.77,8.67,8.67,1100.0,8.6721,8.6721,8.5732,8.5732,1100.0
2008-12-10 12:25:00,8.67,8.72,8.66,8.66,1300.0,8.5732,8.6227,8.5633,8.5633,1300.0
2008-12-10 12:30:00,8.66,8.8,8.66,8.8,1900.0,8.5633,8.7018,8.5633,8.7018,1900.0
2008-12-10 12:35:00,8.83,8.83,8.78,8.78,3400.0,8.7314,8.7314,8.682,8.682,3400.0
2008-12-10 12:40:00,8.78,8.84,8.78,8.84,1000.0,8.682,8.7413,8.682,8.7413,1000.0
2008-12-10 12:45:00,8.83,8.83,8.75,8.77,2400.0,8.7314,8.7314,8.6523,8.6721,2400.0
2008-12-10 12:50:00,8.77,8.77,8.75,8.75,8200.0,8.6721,8.6721,8.6523,8.6523,8200.0
2008-12-10 12:55:00,8.73,8.77,8.7,8.7,7200.0,8.6325,8.6721,8.6029,8.6029,7200.0
2008-12-10 13:00:00,8.71,8.77,8.71,8.76,1000.0,8.6128,8.6721,8.6128,8.6622,1000.0
2008-12-10 13:05:00,8.75,8.75,8.73,8.75,5800.0,8.6523,8.6523,8.6325,8.6523,5800.0
2008-12-10 13:10:00,8.75,8.76,8.75,8.75,5000.0,8.6523,8.6622,8.6523,8.6523,5000.0
2008-12-10 13:15:00,8.75,8.75,8.75,8.75,1500.0,8.6523,8.6523,8.6523,8.6523,1500.0
2008-12-10 13:20:00,8.74,8.75,8.71,8.74,1300.0,8.6424,8.6523,8.6128,8.6424,1300.0
2008-12-10 13:25:00,8.74,8.75,8.66,8.67,3400.0,8.6424,8.6523,8.5633,8.5732,3400.0
2008-12-10 13:30:00,8.68,8.75,8.68,8.75,4200.0,8.5831,8.6523,8.5831,8.6523,4200.0
2008-12-10 13:35:00,8.72,8.72,8.68,8.68,4400.0,8.6227,8.6227,8.5831,8.5831,4400.0
2008-12-10 13:40:00,8.67,8.67,8.57,8.57,3100.0,8.5732,8.5732,8.4743,8.4743,3100.0
2008-12-10 13:45:00,8.58,8.64,8.54,8.6,9600.0,8.4842,8.5435,8.4447,8.504,9600.0
2008-12-10 13:50:00,8.6,8.63,8.57,8.57,2200.0,8.504,8.5337,8.4743,8.4743,2200.0
2008-12-10 13:55:00,8.6,8.65,8.58,8.6,1800.0,8.504,8.5534,8.4842,8.504,1800.0
2008-12-10 14:00:00,8.62,8.64,8.55,8.58,2900.0,8.5238,8.5435,8.4546,8.4842,2900.0
2008-12-10 14:05:00,8.61,8.63,8.53,8.54,1400.0,8.5139,8.5337,8.4348,8.4447,1400.0
2008-12-10 14:10:00,8.58,8.63,8.58,8.6,4300.0,8.4842,8.5337,8.4842,8.504,4300.0
2008-12-10 14:15:00,8.6,8.6,8.54,8.54,4200.0,8.504,8.504,8.4447,8.4447,4200.0
2008-12-10 14:20:00,8.53,8.53,8.48,8.5,4000.0,8.4348,8.4348,8.3853,8.4051,4000.0
2008-12-10 14:25:00,8.52,8.52,8.5,8.51,2600.0,8.4249,8.4249,8.4051,8.415,2600.0
2008-12-10 14:30:00,8.49,8.52,8.49,8.5,1800.0,8.3952,8.4249,8.3952,8.4051,1800.0
2008-12-10 14:35:00,8.5,8.52,8.5,8.52,3400.0,8.4051,8.4249,8.4051,8.4249,3400.0
2008-12-10 14:40:00,8.52,8.53,8.51,8.53,1500.0,8.4249,8.4348,8.415,8.4348,1500.0
2008-12-10 14:45:00,8.51,8.53,8.5,8.52,4000.0,8.415,8.4348,8.4051,8.4249,4000.0
2008-12-10 14:50:00,8.5,8.56,8.47,8.56,4400.0,8.4051,8.4644,8.3754,8.4644,4400.0
2008-12-10 14:55:00,8.56,8.59,8.56,8.59,2000.0,8.4644,8.4941,8.4644,8.4941,2000.0
2008-12-10 15:00:00,8.58,8.65,8.55,8.55,2900.0,8.4842,8.5534,8.4546,8.4546,2900.0
2008-12-10 15:05:00,8.57,8.63,8.57,8.6,4600.0,8.4743,8.5337,8.4743,8.504,4600.0
2008-12-10 15:10:00,8.6,8.61,8.54,8.55,3500.0,8.504,8.5139,8.4447,8.4546,3500.0
2008-12-10 15:15:00,8.56,8.6,8.54,8.57,3000.0,8.4644,8.504,8.4447,8.4743,3000.0
2008-12-10 15:20:00,8.58,8.6,8.52,8.57,4100.0,8.4842,8.504,8.4249,8.4743,4100.0
2008-12-10 15:25:00,8.6,8.61,8.55,8.6,5200.0,8.504,8.5139,8.4546,8.504,5200.0
2008-12-10 15:30:00,8.58,8.6,8.58,8.59,2800.0,8.4842,8.504,8.4842,8.4941,2800.0
2008-12-10 15:35:00,8.59,8.6,8.58,8.6,2800.0,8.4941,8.504,8.4842,8.504,2800.0
2008-12-10 15:40:00,8.6,8.6,8.58,8.59,6700.0,8.504,8.504,8.4842,8.4941,6700.0
2008-12-10 15:45:00,8.6,8.6,8.53,8.53,14700.0,8.504,8.504,8.4348,8.4348,14700.0
2008-12-10 15:50:00,8.54,8.56,8.46,8.48,12400.0,8.4447,8.4644,8.3656,8.3853,12400.0
2008-12-10 15:55:00,8.5,8.52,8.44,8.46,12400.0,8.4051,8.4249,8.3458,8.3656,12400.0
2008-12-11 09:30:00,8.43,8.81,8.16,8.25,5600.0,8.3359,8.7117,8.0689,8.1579,5600.0
2008-12-11 09:35:00,8.23,8.25,8.14,8.25,13000.0,8.1381,8.1579,8.0491,8.1579,13000.0
2008-12-11 09:40:00,8.25,8.28,8.24,8.28,11200.0,8.1579,8.1876,8.148,8.1876,11200.0
2008-12-11 09:45:00,8.29,8.35,8.25,8.35,9200.0,8.1975,8.2568,8.1579,8.2568,9200.0
2008-12-11 09:50:00,8.35,8.35,8.31,8.31,4000.0,8.2568,8.2568,8.2172,8.2172,4000.0
2008-12-11 09:55:00,8.33,8.34,8.3,8.34,6900.0,8.237,8.2469,8.2073,8.2469,6900.0
2008-12-11 10:00:00,8.33,8.39,8.33,8.35,3300.0,8.237,8.2963,8.237,8.2568,3300.0
2008-12-11 10:05:00,8.35,8.35,8.35,8.35,2300.0,8.2568,8.2568,8.2568,8.2568,2300.0
2008-12-11 10:10:00,8.35,8.4,8.34,8.36,11100.0,8.2568,8.3062,8.2469,8.2667,11100.0
2008-12-11 10:15:00,8.43,8.45,8.38,8.45,9900.0,8.3359,8.3557,8.2865,8.3557,9900.0
2008-12-11 10:20:00,8.49,8.58,8.49,8.57,1800.0,8.3952,8.4842,8.3952,8.4743,1800.0
2008-12-11 10:25:00,8.57,8.64,8.54,8.64,11400.0,8.4743,8.5435,8.4447,8.5435,11400.0
2008-12-11 10:30:00,8.63,8.74,8.63,8.74,2600.0,8.5337,8.6424,8.5337,8.6424,2600.0
2008-12-11 10:35:00,8.71,8.77,8.5,8.5,6500.0,8.6128,8.6721,8.4051,8.4051,6500.0
2008-12-11 10:40:00,8.5,8.55,8.48,8.48,5400.0,8.4051,8.4546,8.3853,8.3853,5400.0
2008-12-11 10:45:00,8.47,8.51,8.46,8.5,6400.0,8.3754,8.415,8.3656,8.4051,6400.0
2008-12-11 10:50:00,8.53,8.59,8.53,8.57,700.0,8.4348,8.4941,8.4348,8.4743,700.0
2008-12-11 10:55:00,8.59,8.59,8.53,8.53,3200.0,8.4941,8.4941,8.4348,8.4348,3200.0
2008-12-11 11:00:00,8.53,8.57,8.53,8.57,700.0,8.4348,8.4743,8.4348,8.4743,700.0
2008-12-11 11:05:00,8.58,8.6,8.56,8.6,1600.0,8.4842,8.504,8.4644,8.504,1600.0
2008-12-11 11:10:00,8.59,8.61,8.59,8.59,800.0,8.4941,8.5139,8.4941,8.4941,800.0
2008-12-11 11:15:00,8.61,8.61,8.52,8.55,2000.0,8.5139,8.5139,8.4249,8.4546,2000.0
2008-12-11 11:20:00,8.52,8.61,8.46,8.48,5400.0,8.4249,8.5139,8.3656,8.3853,5400.0
2008-12-11 11:25:00,8.45,8.53,8.45,8.52,3200.0,8.3557,8.4348,8.3557,8.4249,3200.0
2008-12-11 11:30:00,8.52,8.52,8.42,8.46,3000.0,8.4249,8.4249,8.326,8.3656,3000.0
2008-12-11 11:35:00,8.45,8.48,8.37,8.41,8400.0,8.3557,8.3853,8.2766,8.3161,8400.0
2008-12-11 11:40:00,8.41,8.41,8.37,8.41,5600.0,8.3161,8.3161,8.2766,8.3161,5600.0
2008-12-11 11:45:00,8.41,8.41,8.41,8.41,900.0,8.3161,8.3161,8.3161,8.3161,900.0
2008-12-11 11:50:00,8.48,8.52,8.48,8.49,1400.0,8.3853,8.4249,8.3853,8.3952,1400.0
2008-12-11 11:55:00,8.49,8.53,8.49,8.49,500.0,8.3952,8.4348,8.3952,8.3952,500.0
2008-12-11 12:00:00,8.49,8.5,8.46,8.46,2200.0,8.3952,8.4051,8.3656,8.3656,2200.0
2008-12-11 12:05:00,8.44,8.45,8.44,8.45,800.0,8.3458,8.3557,8.3458,8.3557,800.0
2008-12-11 12:10:00,8.45,8.45,8.41,8.41,700.0,8.3557,8.3557,8.3161,8.3161,700.0
2008-12-11 12:15:00,8.4,8.46,8.39,8.46,2000.0,8.3062,8.3656,8.2963,8.3656,2000.0
2008-12-11 12:20:00,8.45,8.49,8.4,8.43,3100.0,8.3557,8.3952,8.3062,8.3359,3100.0
2008-12-11 12:25:00,8.41,8.48,8.39,8.42,3400.0,8.3161,8.3853,8.2963,8.326,3400.0
2008-12-11 12:30:00,8.44,8.48,8.41,8.42,4800.0,8.3458,8.3853,8.3161,8.326,4800.0
2008-12-11 12:35:00,8.49,8.5,8.4,8.47,4000.0,8.3952,8.4051,8.3062,8.3754,4000.0
2008-12-11 12:40:00,8.48,8.49,8.44,8.49,1500.0,8.3853,8.3952,8.3458,8.3952,1500.0
2008-12-11 12:45:00,8.49,8.49,8.44,8.45,1900.0,8.3952,8.3952,8.3458,8.3557,1900.0
2008-12-11 12:50:00,8.45,8.5,8.43,8.5,7500.0,8.3557,8.4051,8.3359,8.4051,7500.0
2008-12-11 12:55:00,8.49,8.5,8.47,8.5,7200.0,8.3952,8.4051,8.3754,8.4051,7200.0
2008-12-11 13:00:00,8.5,8.5,8.45,8.48,3000.0,8.4051,8.4051,8.3557,8.3853,3000.0
2008-12-11 13:05:00,8.49,8.5,8.49,8.5,400.0,8.3952,8.4051,8.3952,8.4051,400.0
2008-12-11 13:10:00,8.5,8.5,8.49,8.5,1200.0,8.4051,8.4051,8.3952,8.4051,1200.0
2008-12-11 13:15:00,8.5,8.5,8.5,8.5,600.0,8.4051,8.4051,8.4051,8.4051,600.0
2008-12-11 13:20:00,8.5,8.5,8.45,8.46,2400.0,8.4051,8.4051,8.3557,8.3656,2400.0
2008-12-11 13:25:00,8.49,8.49,8.48,8.49,700.0,8.3952,8.3952,8.3853,8.3952,700.0
2008-12-11 13:30:00,8.49,8.5,8.49,8.49,2600.0,8.3952,8.4051,8.3952,8.3952,2600.0
2008-12-11 13:35:00,8.5,8.5,8.5,8.5,1000.0,8.4051,8.4051,8.4051,8.4051,1000.0
2008-12-11 13:40:00,8.5,8.5,8.5,8.5,1600.0,8.4051,8.4051,8.4051,8.4051,1600.0
2008-12-11 13:45:00,8.5,8.5,8.5,8.5,1600.0,8.4051,8.4051,8.4051,8.4051,1600.0
2008-12-11 13:50:00,8.49,8.5,8.49,8.5,1500.0,8.3952,8.4051,8.3952,8.4051,1500.0
2008-12-11 13:55:00,8.49,8.5,8.47,8.47,3000.0,8.3952,8.4051,8.3754,8.3754,3000.0
2008-12-11 14:00:00,8.46,8.5,8.46,8.5,1500.0,8.3656,8.4051,8.3656,8.4051,1500.0
2008-12-11 14:05:00,8.5,8.5,8.49,8.5,900.0,8.4051,8.4051,8.3952,8.4051,900.0
2008-12-11 14:10:00,8.5,8.5,8.49,8.5,1700.0,8.4051,8.4051,8.3952,8.4051,1700.0
2008-12-11 14:15:00,8.49,8.5,8.49,8.5,3300.0,8.3952,8.4051,8.3952,8.4051,3300.0
2008-12-11 14:20:00,8.5,8.52,8.49,8.5,6300.0,8.4051,8.4249,8.3952,8.4051,6300.0
2008-12-11 14:25:00,8.49,8.5,8.49,8.5,2600.0,8.3952,8.4051,8.3952,8.4051,2600.0
2008-12-11 14:30:00,8.5,8.52,8.5,8.5,3500.0,8.4051,8.4249,8.4051,8.4051,3500.0
2008-12-11 14:35:00,8.5,8.5,8.48,8.49,3300.0,8.4051,8.4051,8.3853,8.3952,3300.0
2008-12-11 14:40:00,8.5,8.5,8.49,8.5,2500.0,8.4051,8.4051,8.3952,8.4051,2500.0
2008-12-11 14:45:00,8.49,8.5,8.47,8.5,5700.0,8.3952,8.4051,8.3754,8.4051,5700.0
2008-12-11 14:50:00,8.49,8.5,8.44,8.47,3500.0,8.3952,8.4051,8.3458,8.3754,3500.0
2008-12-11 14:55:00,8.46,8.46,8.4,8.42,2800.0,8.3656,8.3656,8.3062,8.326,2800.0
2008-12-11 15:00:00,8.41,8.41,8.35,8.36,9900.0,8.3161,8.3161,8.2568,8.2667,9900.0
2008-12-11 15:05:00,8.36,8.4,8.36,8.39,5700.0,8.2667,8.3062,8.2667,8.2963,5700.0
2008-12-11 15:10:00,8.4,8.4,8.3,8.34,4600.0,8.3062,8.3062,8.2073,8.2469,4600.0
2008-12-11 15:15:00,8.35,8.36,8.28,8.28,6100.0,8.2568,8.2667,8.1876,8.1876,6100.0
2008-12-11 15:20:00,8.3,8.31,8.27,8.27,2300.0,8.2073,8.2172,8.1777,8.1777,2300.0
2008-12-11 15:25:00,8.28,8.28,8.24,8.27,15300.0,8.1876,8.1876,8.148,8.1777,15300.0
2008-12-11 15:30:00,8.27,8.27,8.15,8.2,9200.0,8.1777,8.1777,8.059,8.1085,9200.0
2008-12-11 15:35:00,8.2,8.2,8.07,8.19,7200.0,8.1085,8.1085,7.9799,8.0986,7200.0
2008-12-11 15:40:00,8.2,8.27,8.19,8.24,8000.0,8.1085,8.1777,8.0986,8.148,8000.0
2008-12-11 15:45:00,8.25,8.35,8.24,8.31,8500.0,8.1579,8.2568,8.148,8.2172,8500.0
2008-12-11 15:50:00,8.31,8.4,8.26,8.37,8000.0,8.2172,8.3062,8.1678,8.2766,8000.0
2008-12-11 15:55:00,8.39,8.41,8.34,8.35,8300.0,8.2963,8.3161,8.2469,8.2568,8300.0
2008-12-12 09:30:00,8.63,8.74,8.13,8.23,3700.0,8.5337,8.6424,8.0392,8.1381,3700.0
2008-12-12 09:35:00,8.22,8.33,8.22,8.28,4200.0,8.1282,8.237,8.1282,8.1876,4200.0
2008-12-12 09:40:00,8.28,8.31,8.25,8.31,6900.0,8.1876,8.2172,8.1579,8.2172,6900.0
2008-12-12 09:45:00,8.33,8.48,8.33,8.42,3900.0,8.237,8.3853,8.237,8.326,3900.0
2008-12-12 09:50:00,8.49,8.54,8.45,8.53,1900.0,8.3952,8.4447,8.3557,8.4348,1900.0
2008-12-12 09:55:00,8.59,8.66,8.52,8.53,3400.0,8.4941,8.5633,8.4249,8.4348,3400.0
2008-12-12 10:00:00,8.55,8.57,8.44,8.49,6100.0,8.4546,8.4743,8.3458,8.3952,6100.0
2008-12-12 10:05:00,8.5,8.59,8.44,8.44,4500.0,8.4051,8.4941,8.3458,8.3458,4500.0
2008-12-12 10:10:00,8.41,8.52,8.39,8.47,7100.0,8.3161,8.4249,8.2963,8.3754,7100.0
2008-12-12 10:15:00,8.42,8.51,8.36,8.44,6100.0,8.326,8.415,8.2667,8.3458,6100.0
2008-12-12 10:20:00,8.46,8.6,8.45,8.45,7800.0,8.3656,8.504,8.3557,8.3557,7800.0
2008-12-12 10:25:00,8.49,8.55,8.44,8.5,6100.0,8.3952,8.4546,8.3458,8.4051,6100.0
2008-12-12 10:30:00,8.5,8.51,8.3,8.32,2900.0,8.4051,8.415,8.2073,8.2271,2900.0
2008-12-12 10:35:00,8.32,8.51,8.31,8.38,5100.0,8.2271,8.415,8.2172,8.2865,5100.0
2008-12-12 10:40:00,8.42,8.49,8.41,8.45,4700.0,8.326,8.3952,8.3161,8.3557,4700.0
2008-12-12 10:45:00,8.49,8.5,8.45,8.5,3300.0,8.3952,8.4051,8.3557,8.4051,3300.0
2008-12-12 10:50:00,8.51,8.54,8.48,8.54,2400.0,8.415,8.4447,8.3853,8.4447,2400.0
2008-12-12 10:55:00,8.54,8.55,8.46,8.52,6000.0,8.4447,8.4546,8.3656,8.4249,6000.0
2008-12-12 11:00:00,8.51,8.51,8.45,8.47,900.0,8.415,8.415,8.3557,8.3754,900.0
2008-12-12 11:05:00,8.47,8.5,8.46,8.46,1400.0,8.3754,8.4051,8.3656,8.3656,1400.0
2008-12-12 11:10:00,8.48,8.48,8.35,8.38,1600.0,8.3853,8.3853,8.2568,8.2865,1600.0
2008-12-12 11:15:00,8.38,8.45,8.36,8.4,4500.0,8.2865,8.3557,8.2667,8.3062,4500.0
2008-12-12 11:20:00,8.42,8.43,8.3,8.32,4600.0,8.326,8.3359,8.2073,8.2271,4600.0
2008-12-12 11:25:00,8.32,8.39,8.3,8.34,5600.0,8.2271,8.2963,8.2073,8.2469,5600.0
2008-12-12 11:30:00,8.31,8.32,8.3,8.31,9900.0,8.2172,8.2271,8.2073,8.2172,9900.0
2008-12-12 11:35:00,8.31,8.32,8.3,8.31,1400.0,8.2172,8.2271,8.2073,8.2172,1400.0
2008-12-12 11:40:00,8.3,8.31,8.3,8.3,3100.0,8.2073,8.2172,8.2073,8.2073,3100.0
2008-12-12 11:45:00,8.31,8.35,8.31,8.35,900.0,8.2172,8.2568,8.2172,8.2568,900.0
2008-12-12 11:50:00,8.37,8.37,8.36,8.36,700.0,8.2766,8.2766,8.2667,8.2667,700.0
2008-12-12 11:55:00,8.42,8.42,8.4,8.4,800.0,8.326,8.326,8.3062,8.3062,800.0
2008-12-12 12:00:00,8.38,8.41,8.37,8.37,500.0,8.2865,8.3161,8.2766,8.2766,500.0
2008-12-12 12:05:00,8.39,8.42,8.39,8.42,1800.0,8.2963,8.326,8.2963,8.326,1800.0
2008-12-12 12:10:00,8.46,8.47,8.46,8.46,300.0,8.3656,8.3754,8.3656,8.3656,300.0
2008-12-12 12:15:00,8.49,8.53,8.46,8.53,1400.0,8.3952,8.4348,8.3656,8.4348,1400.0
2008-12-12 12:20:00,8.53,8.57,8.53,8.57,2400.0,8.4348,8.4743,8.4348,8.4743,2400.0
2008-12-12 12:25:00,8.57,8.61,8.56,8.6,1700.0,8.4743,8.5139,8.4644,8.504,1700.0
2008-12-12 12:30:00,8.62,8.69,8.61,8.69,4100.0,8.5238,8.593,8.5139,8.593,4100.0
2008-12-12 12:35:00,8.69,8.75,8.68,8.72,5100.0,8.593,8.6523,8.5831,8.6227,5100.0
2008-12-12 12:40:00,8.74,8.75,8.74,8.74,3600.0,8.6424,8.6523,8.6424,8.6424,3600.0
2008-12-12 12:45:00,8.73,8.75,8.73,8.73,2600.0,8.6325,8.6523,8.6325,8.6325,2600.0
2008-12-12 12:50:00,8.74,8.75,8.72,8.75,5400.0,8.6424,8.6523,8.6227,8.6523,5400.0
2008-12-12 12:55:00,8.75,8.86,8.75,8.84,1900.0,8.6523,8.7611,8.6523,8.7413,1900.0
2008-12-12 13:00:00,8.85,8.87,8.82,8.82,1800.0,8.7512,8.771,8.7215,8.7215,1800.0
2008-12-12 13:05:00,8.84,8.9,8.82,8.87,4700.0,8.7413,8.8006,8.7215,8.771,4700.0
2008-12-12 13:10:00,8.88,8.88,8.85,8.85,900.0,8.7809,8.7809,8.7512,8.7512,900.0
2008-12-12 13:15:00,8.87,8.88,8.87,8.87,900.0,8.771,8.7809,8.771,8.771,900.0
2008-12-12 13:20:00,8.87,8.89,8.86,8.86,1200.0,8.771,8.7908,8.7611,8.7611,1200.0
2008-12-12 13:25:00,8.89,8.89,8.84,8.84,800.0,8.7908,8.7908,8.7413,8.7413,800.0
2008-12-12 13:30:00,8.84,8.84,8.74,8.74,5300.0,8.7413,8.7413,8.6424,8.6424,5300.0
2008-12-12 13:35:00,8.74,8.75,8.73,8.73,2200.0,8.6424,8.6523,8.6325,8.6325,2200.0
2008-12-12 13:40:00,8.73,8.73,8.61,8.61,1800.0,8.6325,8.6325,8.5139,8.5139,1800.0
2008-12-12 13:45:00,8.63,8.64,8.61,8.63,800.0,8.5337,8.5435,8.5139,8.5337,800.0
2008-12-12 13:50:00,8.63,8.63,8.53,8.57,2300.0,8.5337,8.5337,8.4348,8.4743,2300.0
2008-12-12 13:55:00,8.59,8.66,8.59,8.61,4800.0,8.4941,8.5633,8.4941,8.5139,4800.0
2008-12-12 14:00:00,8.6,8.75,8.6,8.75,1200.0,8.504,8.6523,8.504,8.6523,1200.0
2008-12-12 14:05:00,8.76,8.82,8.72,8.73,2600.0,8.6622,8.7215,8.6227,8.6325,2600.0
2008-12-12 14:10:00,8.71,8.73,8.7,8.71,1400.0,8.6128,8.6325,8.6029,8.6128,1400.0
2008-12-12 14:15:00,8.72,8.8,8.72,8.72,2600.0,8.6227,8.7018,8.6227,8.6227,2600.0
2008-12-12 14:20:00,8.69,8.72,8.64,8.72,1500.0,8.593,8.6227,8.5435,8.6227,1500.0
2008-12-12 14:25:00,8.72,8.76,8.6,8.67,6500.0,8.6227,8.6622,8.504,8.5732,6500.0
2008-12-12 14:30:00,8.67,8.68,8.61,8.61,2500.0,8.5732,8.5831,8.5139,8.5139,2500.0
2008-12-12 14:35:00,8.62,8.7,8.62,8.7,3800.0,8.5238,8.6029,8.5238,8.6029,3800.0
2008-12-12 14:40:00,8.7,8.7,8.69,8.69,1700.0,8.6029,8.6029,8.593,8.593,1700.0
2008-12-12 14:45:00,8.7,8.7,8.69,8.7,2200.0,8.6029,8.6029,8.593,8.6029,2200.0
2008-12-12 14:50:00,8.7,8.86,8.69,8.82,4500.0,8.6029,8.7611,8.593,8.7215,4500.0
2008-12-12 14:55:00,8.81,8.85,8.78,8.8,3600.0,8.7117,8.7512,8.682,8.7018,3600.0
2008-12-12 15:00:00,8.8,9.0,8.8,8.97,8900.0,8.7018,8.8995,8.7018,8.8699,8900.0
2008-12-12 15:05:00,8.97,8.97,8.91,8.94,4100.0,8.8699,8.8699,8.8105,8.8402,4100.0
2008-12-12 15:10:00,8.93,8.93,8.89,8.89,2000.0,8.8303,8.8303,8.7908,8.7908,2000.0
2008-12-12 15:15:00,8.9,8.97,8.88,8.88,6700.0,8.8006,8.8699,8.7809,8.7809,6700.0
2008-12-12 15:20:00,8.87,8.98,8.85,8.89,3700.0,8.771,8.8798,8.7512,8.7908,3700.0
2008-12-12 15:25:00,8.89,9.01,8.88,9.01,14300.0,8.7908,8.9094,8.7809,8.9094,14300.0
2008-12-12 15:30:00,9.0,9.0,8.98,8.98,2200.0,8.8995,8.8995,8.8798,8.8798,2200.0
2008-12-12 15:35:00,8.97,8.99,8.92,8.99,1300.0,8.8699,8.8896,8.8204,8.8896,1300.0
2008-12-12 15:40:00,9.02,9.09,9.02,9.08,3600.0,8.9193,8.9885,8.9193,8.9786,3600.0
2008-12-12 15:45:00,9.07,9.11,9.06,9.06,6300.0,8.9687,9.0083,8.9589,8.9589,6300.0
2008-12-12 15:50:00,9.08,9.2,9.08,9.17,9400.0,8.9786,9.0973,8.9786,9.0676,9400.0
2008-12-12 15:55:00,9.17,9.2,9.17,9.19,6600.0,9.0676,9.0973,9.0676,9.0874,6600.0
2008-12-15 09:30:00,9.23,9.32,9.19,9.32,2000.0,9.127,9.216,9.0874,9.216,2000.0
2008-12-15 09:35:00,9.31,9.36,9.2,9.35,5200.0,9.2061,9.2555,9.0973,9.2456,5200.0
2008-12-15 09:40:00,9.35,9.41,9.33,9.41,7400.0,9.2456,9.305,9.2258,9.305,7400.0
2008-12-15 09:45:00,9.41,9.41,9.36,9.36,2100.0,9.305,9.305,9.2555,9.2555,2100.0
2008-12-15 09:50:00,9.36,9.47,9.34,9.43,2700.0,9.2555,9.3643,9.2357,9.3247,2700.0
2008-12-15 09:55:00,9.35,9.35,9.32,9.35,2200.0,9.2456,9.2456,9.216,9.2456,2200.0
2008-12-15 10:00:00,9.31,9.35,9.24,9.35,6600.0,9.2061,9.2456,9.1369,9.2456,6600.0
2008-12-15 10:05:00,9.31,9.32,9.24,9.24,5400.0,9.2061,9.216,9.1369,9.1369,5400.0
2008-12-15 10:10:00,9.24,9.24,9.14,9.14,2000.0,9.1369,9.1369,9.038,9.038,2000.0
2008-12-15 10:15:00,9.09,9.18,9.08,9.18,2700.0,8.9885,9.0775,8.9786,9.0775,2700.0
2008-12-15 10:20:00,9.08,9.11,9.03,9.11,4100.0,8.9786,9.0083,8.9292,9.0083,4100.0
2008-12-15 10:25:00,9.11,9.19,9.03,9.19,6700.0,9.0083,9.0874,8.9292,9.0874,6700.0
2008-12-15 10:30:00,9.12,9.19,9.09,9.13,5100.0,9.0182,9.0874,8.9885,9.0281,5100.0
2008-12-15 10:35:00,9.15,9.15,9.13,9.13,400.0,9.0479,9.0479,9.0281,9.0281,400.0
2008-12-15 10:40:00,9.15,9.19,9.13,9.19,1500.0,9.0479,9.0874,9.0281,9.0874,1500.0
2008-12-15 10:45:00,9.13,9.13,9.07,9.07,400.0,9.0281,9.0281,8.9687,8.9687,400.0
2008-12-15 10:50:00,9.06,9.06,9.0,9.04,2200.0,8.9589,8.9589,8.8995,8.9391,2200.0
2008-12-15 10:55:00,9.04,9.04,8.97,8.97,1400.0,8.9391,8.9391,8.8699,8.8699,1400.0
2008-12-15 11:00:00,8.98,8.98,8.87,8.96,3500.0,8.8798,8.8798,8.771,8.86,3500.0
2008-12-15 11:05:00,9.0,9.0,8.94,8.97,700.0,8.8995,8.8995,8.8402,8.8699,700.0
2008-12-15 11:10:00,8.94,8.97,8.91,8.93,600.0,8.8402,8.8699,8.8105,8.8303,600.0
2008-12-15 11:15:00,8.93,8.95,8.91,8.95,1300.0,8.8303,8.8501,8.8105,8.8501,1300.0
2008-12-15 11:20:00,8.93,8.93,8.9,8.9,700.0,8.8303,8.8303,8.8006,8.8006,700.0
2008-12-15 11:25:00,8.9,8.9,8.86,8.89,800.0,8.8006,8.8006,8.7611,8.7908,800.0
2008-12-15 11:30:00,8.82,8.91,8.81,8.91,6700.0,8.7215,8.8105,8.7117,8.8105,6700.0
2008-12-15 11:35:00,8.89,8.92,8.84,8.92,2500.0,8.7908,8.8204,8.7413,8.8204,2500.0
2008-12-15 11:40:00,8.87,8.88,8.82,8.85,3800.0,8.771,8.7809,8.7215,8.7512,3800.0
2008-12-15 11:45:00,8.83,8.87,8.82,8.87,1100.0,8.7314,8.771,8.7215,8.771,1100.0
2008-12-15 11:50:00,8.89,9.02,8.89,8.95,6300.0,8.7908,8.9193,8.7908,8.8501,6300.0
2008-12-15 11:55:00,8.92,8.99,8.88,8.93,3000.0,8.8204,8.8896,8.7809,8.8303,3000.0
2008-12-15 12:00:00,8.92,8.93,8.89,8.89,500.0,8.8204,8.8303,8.7908,8.7908,500.0
2008-12-15 12:05:00,8.89,8.94,8.89,8.94,800.0,8.7908,8.8402,8.7908,8.8402,800.0
2008-12-15 12:10:00,8.94,8.94,8.85,8.85,1500.0,8.8402,8.8402,8.7512,8.7512,1500.0
2008-12-15 12:15:00,8.86,8.87,8.84,8.85,1100.0,8.7611,8.771,8.7413,8.7512,1100.0
2008-12-15 12:20:00,8.83,8.97,8.83,8.93,3300.0,8.7314,8.8699,8.7314,8.8303,3300.0
2008-12-15 12:25:00,8.93,8.98,8.93,8.96,1100.0,8.8303,8.8798,8.8303,8.86,1100.0
2008-12-15 12:30:00,8.96,8.98,8.93,8.94,1000.0,8.86,8.8798,8.8303,8.8402,1000.0
2008-12-15 12:35:00,8.92,8.94,8.86,8.86,500.0,8.8204,8.8402,8.7611,8.7611,500.0
2008-12-15 12:40:00,8.86,8.89,8.84,8.89,1100.0,8.7611,8.7908,8.7413,8.7908,1100.0
2008-12-15 12:45:00,8.87,8.9,8.87,8.9,600.0,8.771,8.8006,8.771,8.8006,600.0
2008-12-15 12:50:00,8.9,8.9,8.9,8.9,0.0,8.8006,8.8006,8.8006,8.8006,0.0
2008-12-15 12:55:00,8.85,8.9,8.85,8.86,4300.0,8.7512,8.8006,8.7512,8.7611,4300.0
2008-12-15 13:00:00,8.85,8.97,8.85,8.93,4900.0,8.7512,8.8699,8.7512,8.8303,4900.0
2008-12-15 13:05:00,8.93,8.94,8.83,8.88,3300.0,8.8303,8.8402,8.7314,8.7809,3300.0
2008-12-15 13:10:00,8.87,8.92,8.83,8.92,3800.0,8.771,8.8204,8.7314,8.8204,3800.0
2008-12-15 13:15:00,8.92,8.93,8.86,8.87,3500.0,8.8204,8.8303,8.7611,8.771,3500.0
2008-12-15 13:20:00,8.86,8.96,8.86,8.96,2500.0,8.7611,8.86,8.7611,8.86,2500.0
2008-12-15 13:25:00,8.93,8.97,8.93,8.97,1200.0,8.8303,8.8699,8.8303,8.8699,1200.0
2008-12-15 13:30:00,8.97,8.98,8.94,8.94,2600.0,8.8699,8.8798,8.8402,8.8402,2600.0
2008-12-15 13:35:00,8.95,8.97,8.93,8.96,4700.0,8.8501,8.8699,8.8303,8.86,4700.0
2008-12-15 13:40:00,8.97,8.97,8.96,8.97,400.0,8.8699,8.8699,8.86,8.8699,400.0
2008-12-15 13:45:00,8.97,8.97,8.97,8.97,300.0,8.8699,8.8699,8.8699,8.8699,300.0
2008-12-15 13:50:00,8.98,8.99,8.97,8.99,600.0,8.8798,8.8896,8.8699,8.8896,600.0
2008-12-15 13:55:00,8.97,8.99,8.97,8.97,300.0,8.8699,8.8896,8.8699,8.8699,300.0
2008-12-15 14:00:00,8.98,8.98,8.97,8.97,400.0,8.8798,8.8798,8.8699,8.8699,400.0
2008-12-15 14:05:00,8.98,8.98,8.98,8.98,100.0,8.8798,8.8798,8.8798,8.8798,100.0
2008-12-15 14:10:00,8.99,8.99,8.97,8.98,600.0,8.8896,8.8896,8.8699,8.8798,600.0
2008-12-15 14:15:00,8.98,9.01,8.98,9.01,1000.0,8.8798,8.9094,8.8798,8.9094,1000.0
2008-12-15 14:20:00,9.02,9.03,9.02,9.02,700.0,8.9193,8.9292,8.9193,8.9193,700.0
2008-12-15 14:25:00,9.02,9.02,8.99,8.99,2000.0,8.9193,8.9193,8.8896,8.8896,2000.0
2008-12-15 14:30:00,8.95,8.95,8.93,8.94,1900.0,8.8501,8.8501,8.8303,8.8402,1900.0
2008-12-15 14:35:00,8.95,8.99,8.94,8.99,2200.0,8.8501,8.8896,8.8402,8.8896,2200.0
2008-12-15 14:40:00,9.0,9.0,8.94,8.94,1700.0,8.8995,8.8995,8.8402,8.8402,1700.0
2008-12-15 14:45:00,8.93,9.02,8.93,9.02,5100.0,8.8303,8.9193,8.8303,8.9193,5100.0
2008-12-15 14:50:00,9.02,9.02,8.94,8.97,600.0,8.9193,8.9193,8.8402,8.8699,600.0
2008-12-15 14:55:00,8.95,8.97,8.93,8.95,5500.0,8.8501,8.8699,8.8303,8.8501,5500.0
2008-12-15 15:00:00,8.95,8.97,8.89,8.92,6000.0,8.8501,8.8699,8.7908,8.8204,6000.0
2008-12-15 15:05:00,8.92,8.97,8.89,8.9,3600.0,8.8204,8.8699,8.7908,8.8006,3600.0
2008-12-15 15:10:00,8.91,8.91,8.87,8.89,4800.0,8.8105,8.8105,8.771,8.7908,4800.0
2008-12-15 15:15:00,8.86,8.87,8.83,8.83,1800.0,8.7611,8.771,8.7314,8.7314,1800.0
2008-12-15 15:20:00,8.82,8.84,8.82,8.84,800.0,8.7215,8.7413,8.7215,8.7413,800.0
2008-12-15 15:25:00,8.85,8.88,8.83,8.87,1700.0,8.7512,8.7809,8.7314,8.771,1700.0
2008-12-15 15:30:00,8.91,8.96,8.84,8.9,5100.0,8.8105,8.86,8.7413,8.8006,5100.0
2008-12-15 15:35:00,8.88,9.06,8.88,9.03,4200.0,8.7809,8.9589,8.7809,8.9292,4200.0
2008-12-15 15:40:00,9.02,9.07,9.02,9.04,1600.0,8.9193,8.9687,8.9193,8.9391,1600.0
2008-12-15 15:45:00,9.05,9.05,8.99,9.02,1900.0,8.949,8.949,8.8896,8.9193,1900.0
2008-12-15 15:50:00,9.03,9.03,8.97,9.01,8100.0,8.9292,8.9292,8.8699,8.9094,8100.0
2008-12-15 15:55:00,9.02,9.06,8.98,8.98,1500.0,8.9193,8.9589,8.8798,8.8798,1500.0
2008-12-16 09:30:00,9.17,9.33,9.14,9.33,1800.0,9.0676,9.2258,9.038,9.2258,1800.0
2008-12-16 09:35:00,9.13,9.26,9.12,9.26,3000.0,9.0281,9.1566,9.0182,9.1566,3000.0
2008-12-16 09:40:00,9.26,9.3,9.26,9.3,300.0,9.1566,9.1962,9.1566,9.1962,300.0
2008-12-16 09:45:00,9.34,9.35,9.22,9.22,1200.0,9.2357,9.2456,9.1171,9.1171,1200.0
2008-12-16 09:50:00,9.22,9.32,9.22,9.28,700.0,9.1171,9.216,9.1171,9.1764,700.0
2008-12-16 09:55:00,9.3,9.35,9.3,9.34,1200.0,9.1962,9.2456,9.1962,9.2357,1200.0
2008-12-16 10:00:00,9.34,9.34,9.28,9.3,1500.0,9.2357,9.2357,9.1764,9.1962,1500.0
2008-12-16 10:05:00,9.3,9.3,9.3,9.3,2400.0,9.1962,9.1962,9.1962,9.1962,2400.0
2008-12-16 10:10:00,9.29,9.29,9.24,9.24,1600.0,9.1863,9.1863,9.1369,9.1369,1600.0
2008-12-16 10:15:00,9.17,9.2,9.15,9.15,400.0,9.0676,9.0973,9.0479,9.0479,400.0
2008-12-16 10:20:00,9.16,9.19,9.16,9.19,600.0,9.0577,9.0874,9.0577,9.0874,600.0
2008-12-16 10:25:00,9.23,9.24,9.23,9.23,500.0,9.127,9.1369,9.127,9.127,500.0
2008-12-16 10:30:00,9.23,9.25,9.22,9.22,500.0,9.127,9.1467,9.1171,9.1171,500.0
2008-12-16 10:35:00,9.18,9.22,9.18,9.22,600.0,9.0775,9.1171,9.0775,9.1171,600.0
2008-12-16 10:40:00,9.23,9.28,9.22,9.28,500.0,9.127,9.1764,9.1171,9.1764,500.0
2008-12-16 10:45:00,9.24,9.27,9.22,9.22,1900.0,9.1369,9.1665,9.1171,9.1171,1900.0
2008-12-16 10:50:00,9.22,9.26,9.22,9.26,900.0,9.1171,9.1566,9.1171,9.1566,900.0
2008-12-16 10:55:00,9.27,9.27,9.27,9.27,100.0,9.1665,9.1665,9.1665,9.1665,100.0
2008-12-16 11:00:00,9.3,9.31,9.27,9.3,9500.0,9.1962,9.2061,9.1665,9.1962,9500.0
2008-12-16 11:05:00,9.3,9.3,9.28,9.3,10800.0,9.1962,9.1962,9.1764,9.1962,10800.0
2008-12-16 11:10:00,9.28,9.28,9.24,9.24,1800.0,9.1764,9.1764,9.1369,9.1369,1800.0
2008-12-16 11:15:00,9.25,9.25,9.24,9.24,2600.0,9.1467,9.1467,9.1369,9.1369,2600.0
2008-12-16 11:20:00,9.24,9.26,9.23,9.25,1800.0,9.1369,9.1566,9.127,9.1467,1800.0
2008-12-16 11:25:00,9.25,9.25,9.21,9.21,900.0,9.1467,9.1467,9.1072,9.1072,900.0
2008-12-16 11:30:00,9.23,9.25,9.23,9.25,700.0,9.127,9.1467,9.127,9.1467,700.0
2008-12-16 11:35:00,9.24,9.25,9.24,9.25,2300.0,9.1369,9.1467,9.1369,9.1467,2300.0
2008-12-16 11:40:00,9.25,9.25,9.24,9.24,400.0,9.1467,9.1467,9.1369,9.1369,400.0
2008-12-16 11:45:00,9.25,9.25,9.25,9.25,500.0,9.1467,9.1467,9.1467,9.1467,500.0
2008-12-16 11:50:00,9.25,9.25,9.25,9.25,200.0,9.1467,9.1467,9.1467,9.1467,200.0
2008-12-16 11:55:00,9.25,9.3,9.25,9.3,9200.0,9.1467,9.1962,9.1467,9.1962,9200.0
2008-12-16 12:00:00,9.28,9.28,9.28,9.28,300.0,9.1764,9.1764,9.1764,9.1764,300.0
2008-12-16 12:05:00,9.27,9.27,9.27,9.27,600.0,9.1665,9.1665,9.1665,9.1665,600.0
2008-12-16 12:10:00,9.29,9.3,9.27,9.27,4100.0,9.1863,9.1962,9.1665,9.1665,4100.0
2008-12-16 12:15:00,9.29,9.3,9.28,9.28,400.0,9.1863,9.1962,9.1764,9.1764,400.0
2008-12-16 12:20:00,9.28,9.31,9.28,9.31,900.0,9.1764,9.2061,9.1764,9.2061,900.0
2008-12-16 12:25:00,9.3,9.3,9.3,9.3,100.0,9.1962,9.1962,9.1962,9.1962,100.0
2008-12-16 12:30:00,9.29,9.31,9.28,9.31,500.0,9.1863,9.2061,9.1764,9.2061,500.0
2008-12-16 12:35:00,9.32,9.32,9.28,9.28,300.0,9.216,9.216,9.1764,9.1764,300.0
2008-12-16 12:40:00,9.27,9.31,9.27,9.31,300.0,9.1665,9.2061,9.1665,9.2061,300.0
2008-12-16 12:45:00,9.3,9.32,9.29,9.32,500.0,9.1962,9.216,9.1863,9.216,500.0
2008-12-16 12:50:00,9.28,9.29,9.27,9.27,300.0,9.1764,9.1863,9.1665,9.1665,300.0
2008-12-16 12:55:00,9.31,9.32,9.29,9.3,700.0,9.2061,9.216,9.1863,9.1962,700.0
2008-12-16 13:00:00,9.3,9.31,9.3,9.31,400.0,9.1962,9.2061,9.1962,9.2061,400.0
2008-12-16 13:05:00,9.33,9.33,9.31,9.31,300.0,9.2258,9.2258,9.2061,9.2061,300.0
2008-12-16 13:10:00,9.33,9.33,9.32,9.32,400.0,9.2258,9.2258,9.216,9.216,400.0
2008-12-16 13:15:00,9.34,9.34,9.31,9.32,1000.0,9.2357,9.2357,9.2061,9.216,1000.0
2008-12-16 13:20:00,9.34,9.34,9.31,9.33,300.0,9.2357,9.2357,9.2061,9.2258,300.0
2008-12-16 13:25:00,9.34,9.34,9.3,9.3,200.0,9.2357,9.2357,9.1962,9.1962,200.0
2008-12-16 13:30:00,9.33,9.33,9.33,9.33,100.0,9.2258,9.2258,9.2258,9.2258,100.0
2008-12-16 13:35:00,9.31,9.34,9.31,9.34,700.0,9.2061,9.2357,9.2061,9.2357,700.0
2008-12-16 13:40:00,9.32,9.32,9.32,9.32,100.0,9.216,9.216,9.216,9.216,100.0
2008-12-16 13:45:00,9.34,9.35,9.34,9.35,1200.0,9.2357,9.2456,9.2357,9.2456,1200.0
2008-12-16 13:50:00,9.33,9.34,9.32,9.34,900.0,9.2258,9.2357,9.216,9.2357,900.0
2008-12-16 13:55:00,9.34,9.34,9.34,9.34,500.0,9.2357,9.2357,9.2357,9.2357,500.0
2008-12-16 14:00:00,9.33,9.33,9.32,9.32,600.0,9.2258,9.2258,9.216,9.216,600.0
2008-12-16 14:05:00,9.33,9.35,9.29,9.33,15900.0,9.2258,9.2456,9.1863,9.2258,15900.0
2008-12-16 14:10:00,9.32,9.32,9.29,9.32,4900.0,9.216,9.216,9.1863,9.216,4900.0
2008-12-16 14:15:00,9.32,9.32,9.27,9.27,600.0,9.216,9.216,9.1665,9.1665,600.0
2008-12-16 14:20:00,9.26,9.32,9.23,9.32,3100.0,9.1566,9.216,9.127,9.216,3100.0
2008-12-16 14:25:00,9.31,9.31,9.28,9.28,400.0,9.2061,9.2061,9.1764,9.1764,400.0
2008-12-16 14:30:00,9.28,9.44,9.28,9.44,6600.0,9.1764,9.3346,9.1764,9.3346,6600.0
2008-12-16 14:35:00,9.44,9.44,9.39,9.42,2300.0,9.3346,9.3346,9.2852,9.3148,2300.0
2008-12-16 14:40:00,9.42,9.42,9.35,9.35,3000.0,9.3148,9.3148,9.2456,9.2456,3000.0
2008-12-16 14:45:00,9.35,9.36,9.28,9.36,2500.0,9.2456,9.2555,9.1764,9.2555,2500.0
2008-12-16 14:50:00,9.38,9.4,9.35,9.37,6000.0,9.2753,9.2951,9.2456,9.2654,6000.0
2008-12-16 14:55:00,9.39,9.4,9.36,9.4,2300.0,9.2852,9.2951,9.2555,9.2951,2300.0
2008-12-16 15:00:00,9.4,9.44,9.37,9.38,4600.0,9.2951,9.3346,9.2654,9.2753,4600.0
2008-12-16 15:05:00,9.41,9.53,9.4,9.53,3200.0,9.305,9.4236,9.2951,9.4236,3200.0
2008-12-16 15:10:00,9.58,9.66,9.55,9.66,6000.0,9.4731,9.5522,9.4434,9.5522,6000.0
2008-12-16 15:15:00,9.65,9.67,9.65,9.67,5100.0,9.5423,9.5621,9.5423,9.5621,5100.0
2008-12-16 15:20:00,9.67,9.7,9.65,9.65,14100.0,9.5621,9.5917,9.5423,9.5423,14100.0
2008-12-16 15:25:00,9.67,9.68,9.64,9.67,7500.0,9.5621,9.5719,9.5324,9.5621,7500.0
2008-12-16 15:30:00,9.67,9.67,9.65,9.67,2200.0,9.5621,9.5621,9.5423,9.5621,2200.0
2008-12-16 15:35:00,9.67,9.67,9.66,9.66,4000.0,9.5621,9.5621,9.5522,9.5522,4000.0
2008-12-16 15:40:00,9.66,9.67,9.66,9.66,8000.0,9.5522,9.5621,9.5522,9.5522,8000.0
2008-12-16 15:45:00,9.67,9.67,9.61,9.63,2400.0,9.5621,9.5621,9.5027,9.5225,2400.0
2008-12-16 15:50:00,9.59,9.67,9.59,9.67,17900.0,9.4829,9.5621,9.4829,9.5621,17900.0
2008-12-16 15:55:00,9.66,9.67,9.66,9.66,7100.0,9.5522,9.5621,9.5522,9.5522,7100.0
2008-12-17 09:30:00,9.51,9.51,9.51,9.51,900.0,9.4038,9.4038,9.4038,9.4038,900.0
2008-12-17 09:35:00,9.49,9.51,9.49,9.51,2700.0,9.3841,9.4038,9.3841,9.4038,2700.0
2008-12-17 09:40:00,9.51,9.51,9.5,9.51,300.0,9.4038,9.4038,9.3939,9.4038,300.0
2008-12-17 09:45:00,9.51,9.65,9.51,9.65,700.0,9.4038,9.5423,9.4038,9.5423,700.0
2008-12-17 09:50:00,9.65,9.67,9.65,9.67,3200.0,9.5423,9.5621,9.5423,9.5621,3200.0
2008-12-17 09:55:00,9.67,9.67,9.65,9.67,4100.0,9.5621,9.5621,9.5423,9.5621,4100.0
2008-12-17 10:00:00,9.63,9.73,9.55,9.56,4300.0,9.5225,9.6214,9.4434,9.4533,4300.0
2008-12-17 10:05:00,9.56,9.56,9.54,9.56,500.0,9.4533,9.4533,9.4335,9.4533,500.0
2008-12-17 10:10:00,9.56,9.63,9.56,9.57,2400.0,9.4533,9.5225,9.4533,9.4632,2400.0
2008-12-17 10:15:00,9.57,9.63,9.52,9.63,6900.0,9.4632,9.5225,9.4137,9.5225,6900.0
2008-12-17 10:20:00,9.63,9.67,9.57,9.59,3400.0,9.5225,9.5621,9.4632,9.4829,3400.0
2008-12-17 10:25:00,9.55,9.6,9.55,9.6,1800.0,9.4434,9.4928,9.4434,9.4928,1800.0
2008-12-17 10:30:00,9.65,9.65,9.6,9.6,1900.0,9.5423,9.5423,9.4928,9.4928,1900.0
2008-12-17 10:35:00,9.63,9.67,9.63,9.66,4900.0,9.5225,9.5621,9.5225,9.5522,4900.0
2008-12-17 10:40:00,9.67,9.67,9.61,9.67,3700.0,9.5621,9.5621,9.5027,9.5621,3700.0
2008-12-17 10:45:00,9.67,9.67,9.67,9.67,0.0,9.5621,9.5621,9.5621,9.5621,0.0
2008-12-17 10:50:00,9.64,9.64,9.56,9.56,700.0,9.5324,9.5324,9.4533,9.4533,700.0
2008-12-17 10:55:00,9.6,9.6,9.57,9.59,400.0,9.4928,9.4928,9.4632,9.4829,400.0
2008-12-17 11:00:00,9.55,9.58,9.55,9.57,2800.0,9.4434,9.4731,9.4434,9.4632,2800.0
2008-12-17 11:05:00,9.59,9.6,9.59,9.6,400.0,9.4829,9.4928,9.4829,9.4928,400.0
2008-12-17 11:10:00,9.6,9.65,9.6,9.65,3100.0,9.4928,9.5423,9.4928,9.5423,3100.0
2008-12-17 11:15:00,9.65,9.65,9.57,9.57,1100.0,9.5423,9.5423,9.4632,9.4632,1100.0
2008-12-17 11:20:00,9.56,9.6,9.56,9.6,200.0,9.4533,9.4928,9.4533,9.4928,200.0
2008-12-17 11:25:00,9.6,9.6,9.58,9.58,200.0,9.4928,9.4928,9.4731,9.4731,200.0
2008-12-17 11:30:00,9.6,9.6,9.6,9.6,100.0,9.4928,9.4928,9.4928,9.4928,100.0
2008-12-17 11:35:00,9.6,9.6,9.6,9.6,200.0,9.4928,9.4928,9.4928,9.4928,200.0
2008-12-17 11:40:00,9.6,9.6,9.6,9.6,1200.0,9.4928,9.4928,9.4928,9.4928,1200.0
2008-12-17 11:45:00,9.6,9.6,9.6,9.6,1000.0,9.4928,9.4928,9.4928,9.4928,1000.0
2008-12-17 11:50:00,9.6,9.6,9.44,9.44,10700.0,9.4928,9.4928,9.3346,9.3346,10700.0
2008-12-17 11:55:00,9.44,9.46,9.44,9.46,400.0,9.3346,9.3544,9.3346,9.3544,400.0
2008-12-17 12:00:00,9.42,9.45,9.4,9.4,2600.0,9.3148,9.3445,9.2951,9.2951,2600.0
2008-12-17 12:05:00,9.44,9.46,9.44,9.46,300.0,9.3346,9.3544,9.3346,9.3544,300.0
2008-12-17 12:10:00,9.5,9.5,9.44,9.47,1500.0,9.3939,9.3939,9.3346,9.3643,1500.0
2008-12-17 12:15:00,9.49,9.5,9.49,9.5,600.0,9.3841,9.3939,9.3841,9.3939,600.0
2008-12-17 12:20:00,9.54,9.58,9.54,9.55,800.0,9.4335,9.4731,9.4335,9.4434,800.0
2008-12-17 12:25:00,9.58,9.58,9.54,9.54,400.0,9.4731,9.4731,9.4335,9.4335,400.0
2008-12-17 12:30:00,9.54,9.55,9.54,9.55,900.0,9.4335,9.4434,9.4335,9.4434,900.0
2008-12-17 12:35:00,9.55,9.55,9.55,9.55,600.0,9.4434,9.4434,9.4434,9.4434,600.0
2008-12-17 12:40:00,9.58,9.58,9.58,9.58,100.0,9.4731,9.4731,9.4731,9.4731,100.0
2008-12-17 12:45:00,9.55,9.55,9.55,9.55,400.0,9.4434,9.4434,9.4434,9.4434,400.0
2008-12-17 12:50:00,9.55,9.55,9.55,9.55,500.0,9.4434,9.4434,9.4434,9.4434,500.0
2008-12-17 12:55:00,9.56,9.59,9.56,9.59,800.0,9.4533,9.4829,9.4533,9.4829,800.0
2008-12-17 13:00:00,9.55,9.55,9.52,9.54,900.0,9.4434,9.4434,9.4137,9.4335,900.0
2008-12-17 13:05:00,9.55,9.55,9.55,9.55,400.0,9.4434,9.4434,9.4434,9.4434,400.0
2008-12-17 13:10:00,9.55,9.55,9.53,9.53,1200.0,9.4434,9.4434,9.4236,9.4236,1200.0
2008-12-17 13:15:00,9.53,9.58,9.53,9.58,400.0,9.4236,9.4731,9.4236,9.4731,400.0
2008-12-17 13:20:00,9.54,9.6,9.54,9.6,700.0,9.4335,9.4928,9.4335,9.4928,700.0
2008-12-17 13:25:00,9.6,9.6,9.58,9.6,1100.0,9.4928,9.4928,9.4731,9.4928,1100.0
2008-12-17 13:30:00,9.6,9.6,9.58,9.58,1300.0,9.4928,9.4928,9.4731,9.4731,1300.0
2008-12-17 13:35:00,9.6,9.6,9.6,9.6,1000.0,9.4928,9.4928,9.4928,9.4928,1000.0
2008-12-17 13:40:00,9.6,9.61,9.58,9.61,1300.0,9.4928,9.5027,9.4731,9.5027,1300.0
2008-12-17 13:45:00,9.66,9.67,9.66,9.66,5000.0,9.5522,9.5621,9.5522,9.5522,5000.0
2008-12-17 13:50:00,9.67,9.67,9.67,9.67,2200.0,9.5621,9.5621,9.5621,9.5621,2200.0
2008-12-17 13:55:00,9.67,9.67,9.62,9.62,1500.0,9.5621,9.5621,9.5126,9.5126,1500.0
2008-12-17 14:00:00,9.6,9.61,9.6,9.61,1000.0,9.4928,9.5027,9.4928,9.5027,1000.0
2008-12-17 14:05:00,9.6,9.65,9.6,9.64,800.0,9.4928,9.5423,9.4928,9.5324,800.0
2008-12-17 14:10:00,9.63,9.63,9.62,9.63,1000.0,9.5225,9.5225,9.5126,9.5225,1000.0
2008-12-17 14:15:00,9.65,9.67,9.65,9.65,800.0,9.5423,9.5621,9.5423,9.5423,800.0
2008-12-17 14:20:00,9.6,9.6,9.55,9.56,1000.0,9.4928,9.4928,9.4434,9.4533,1000.0
2008-12-17 14:25:00,9.56,9.56,9.47,9.47,1400.0,9.4533,9.4533,9.3643,9.3643,1400.0
2008-12-17 14:30:00,9.46,9.51,9.46,9.48,900.0,9.3544,9.4038,9.3544,9.3742,900.0
2008-12-17 14:35:00,9.51,9.51,9.46,9.47,1700.0,9.4038,9.4038,9.3544,9.3643,1700.0
2008-12-17 14:40:00,9.49,9.54,9.48,9.53,900.0,9.3841,9.4335,9.3742,9.4236,900.0
2008-12-17 14:45:00,9.53,9.59,9.51,9.57,1600.0,9.4236,9.4829,9.4038,9.4632,1600.0
2008-12-17 14:50:00,9.57,9.57,9.51,9.51,1900.0,9.4632,9.4632,9.4038,9.4038,1900.0
2008-12-17 14:55:00,9.51,9.55,9.51,9.55,400.0,9.4038,9.4434,9.4038,9.4434,400.0
2008-12-17 15:00:00,9.55,9.59,9.55,9.59,1300.0,9.4434,9.4829,9.4434,9.4829,1300.0
2008-12-17 15:05:00,9.56,9.56,9.55,9.55,1200.0,9.4533,9.4533,9.4434,9.4434,1200.0
2008-12-17 15:10:00,9.54,9.56,9.5,9.5,700.0,9.4335,9.4533,9.3939,9.3939,700.0
2008-12-17 15:15:00,9.53,9.57,9.51,9.57,600.0,9.4236,9.4632,9.4038,9.4632,600.0
2008-12-17 15:20:00,9.59,9.59,9.58,9.58,1400.0,9.4829,9.4829,9.4731,9.4731,1400.0
2008-12-17 15:25:00,9.59,9.59,9.58,9.58,600.0,9.4829,9.4829,9.4731,9.4731,600.0
2008-12-17 15:30:00,9.57,9.59,9.57,9.58,1000.0,9.4632,9.4829,9.4632,9.4731,1000.0
2008-12-17 15:35:00,9.57,9.6,9.57,9.57,2000.0,9.4632,9.4928,9.4632,9.4632,2000.0
2008-12-17 15:40:00,9.58,9.64,9.58,9.62,2600.0,9.4731,9.5324,9.4731,9.5126,2600.0
2008-12-17 15:45:00,9.65,9.65,9.46,9.59,10700.0,9.5423,9.5423,9.3544,9.4829,10700.0
2008-12-17 15:50:00,9.62,9.66,9.53,9.56,7800.0,9.5126,9.5522,9.4236,9.4533,7800.0
2008-12-17 15:55:00,9.57,9.57,9.5,9.5,6400.0,9.4632,9.4632,9.3939,9.3939,6400.0
2008-12-18 09:30:00,9.68,9.87,9.55,9.55,18000.0,9.5719,9.7598,9.4434,9.4434,18000.0
2008-12-18 09:35:00,9.59,9.67,9.59,9.67,2200.0,9.4829,9.5621,9.4829,9.5621,2200.0
2008-12-18 09:40:00,9.67,9.67,9.67,9.67,500.0,9.5621,9.5621,9.5621,9.5621,500.0
2008-12-18 09:45:00,9.67,9.67,9.67,9.67,1200.0,9.5621,9.5621,9.5621,9.5621,1200.0
2008-12-18 09:50:00,9.67,9.67,9.65,9.67,3100.0,9.5621,9.5621,9.5423,9.5621,3100.0
2008-12-18 09:55:00,9.67,9.83,9.66,9.83,2400.0,9.5621,9.7203,9.5522,9.7203,2400.0
2008-12-18 10:00:00,9.97,10.07,9.95,10.06,4100.0,9.8587,9.9576,9.8389,9.9477,4100.0
2008-12-18 10:05:00,10.07,10.07,10.0,10.06,4000.0,9.9576,9.9576,9.8884,9.9477,4000.0
2008-12-18 10:10:00,10.09,10.14,10.09,10.09,3200.0,9.9774,10.0268,9.9774,9.9774,3200.0
2008-12-18 10:15:00,10.08,10.08,9.98,9.98,3000.0,9.9675,9.9675,9.8686,9.8686,3000.0
2008-12-18 10:20:00,9.97,9.97,9.85,9.88,1600.0,9.8587,9.8587,9.74,9.7697,1600.0
2008-12-18 10:25:00,9.88,9.98,9.88,9.98,1300.0,9.7697,9.8686,9.7697,9.8686,1300.0
2008-12-18 10:30:00,10.04,10.19,10.04,10.19,4400.0,9.9279,10.0762,9.9279,10.0762,4400.0
2008-12-18 10:35:00,10.21,10.25,10.2,10.25,3200.0,10.096,10.1356,10.0861,10.1356,3200.0
2008-12-18 10:40:00,10.25,10.4,10.24,10.4,2100.0,10.1356,10.2839,10.1257,10.2839,2100.0
2008-12-18 10:45:00,10.4,10.46,10.4,10.46,2200.0,10.2839,10.3432,10.2839,10.3432,2200.0
2008-12-18 10:50:00,10.48,10.6,10.48,10.56,3700.0,10.363,10.4817,10.363,10.4421,3700.0
2008-12-18 10:55:00,10.51,10.54,10.51,10.54,2300.0,10.3927,10.4223,10.3927,10.4223,2300.0
2008-12-18 11:00:00,10.55,10.57,10.52,10.55,1900.0,10.4322,10.452,10.4026,10.4322,1900.0
2008-12-18 11:05:00,10.55,10.55,10.51,10.51,1900.0,10.4322,10.4322,10.3927,10.3927,1900.0
2008-12-18 11:10:00,10.48,10.48,10.48,10.48,500.0,10.363,10.363,10.363,10.363,500.0
2008-12-18 11:15:00,10.47,10.48,10.45,10.46,1500.0,10.3531,10.363,10.3333,10.3432,1500.0
2008-12-18 11:20:00,10.46,10.46,10.46,10.46,200.0,10.3432,10.3432,10.3432,10.3432,200.0
2008-12-18 11:25:00,10.45,10.45,10.39,10.39,700.0,10.3333,10.3333,10.274,10.274,700.0
2008-12-18 11:30:00,10.41,10.41,10.31,10.31,1900.0,10.2938,10.2938,10.1949,10.1949,1900.0
2008-12-18 11:35:00,10.3,10.3,10.13,10.14,12300.0,10.185,10.185,10.0169,10.0268,12300.0
2008-12-18 11:40:00,10.14,10.14,9.99,10.01,3400.0,10.0268,10.0268,9.8785,9.8983,3400.0
2008-12-18 11:45:00,10.0,10.0,9.99,9.99,300.0,9.8884,9.8884,9.8785,9.8785,300.0
2008-12-18 11:50:00,9.99,10.0,9.97,9.97,1300.0,9.8785,9.8884,9.8587,9.8587,1300.0
2008-12-18 11:55:00,9.98,10.05,9.97,10.05,2700.0,9.8686,9.9378,9.8587,9.9378,2700.0
2008-12-18 12:00:00,10.05,10.16,10.05,10.15,2200.0,9.9378,10.0466,9.9378,10.0367,2200.0
2008-12-18 12:05:00,10.16,10.21,10.15,10.15,2600.0,10.0466,10.096,10.0367,10.0367,2600.0
2008-12-18 12:10:00,10.14,10.14,10.03,10.05,1500.0,10.0268,10.0268,9.918,9.9378,1500.0
2008-12-18 12:15:00,10.04,10.16,10.04,10.16,1200.0,9.9279,10.0466,9.9279,10.0466,1200.0
2008-12-18 12:20:00,10.16,10.16,10.13,10.15,500.0,10.0466,10.0466,10.0169,10.0367,500.0
2008-12-18 12:25:00,10.13,10.13,10.07,10.07,1200.0,10.0169,10.0169,9.9576,9.9576,1200.0
2008-12-18 12:30:00,10.07,10.14,10.07,10.14,700.0,9.9576,10.0268,9.9576,10.0268,700.0
2008-12-18 12:35:00,10.15,10.15,10.12,10.12,2500.0,10.0367,10.0367,10.007,10.007,2500.0
2008-12-18 12:40:00,10.15,10.21,10.15,10.19,2000.0,10.0367,10.096,10.0367,10.0762,2000.0
2008-12-18 12:45:00,10.2,10.21,10.2,10.21,800.0,10.0861,10.096,10.0861,10.096,800.0
2008-12-18 12:50:00,10.2,10.21,10.19,10.19,1700.0,10.0861,10.096,10.0762,10.0762,1700.0
2008-12-18 12:55:00,10.19,10.21,10.19,10.21,900.0,10.0762,10.096,10.0762,10.096,900.0
2008-12-18 13:00:00,10.21,10.25,10.21,10.25,400.0,10.096,10.1356,10.096,10.1356,400.0
2008-12-18 13:05:00,10.24,10.28,10.2,10.2,8500.0,10.1257,10.1652,10.0861,10.0861,8500.0
2008-12-18 13:10:00,10.18,10.18,10.16,10.17,600.0,10.0664,10.0664,10.0466,10.0565,600.0
2008-12-18 13:15:00,10.15,10.15,10.14,10.15,800.0,10.0367,10.0367,10.0268,10.0367,800.0
2008-12-18 13:20:00,10.15,10.15,10.08,10.08,3200.0,10.0367,10.0367,9.9675,9.9675,3200.0
2008-12-18 13:25:00,10.07,10.09,10.07,10.09,300.0,9.9576,9.9774,9.9576,9.9774,300.0
2008-12-18 13:30:00,10.15,10.17,10.11,10.12,1800.0,10.0367,10.0565,9.9971,10.007,1800.0
2008-12-18 13:35:00,10.12,10.12,10.05,10.1,1600.0,10.007,10.007,9.9378,9.9873,1600.0
2008-12-18 13:40:00,10.1,10.1,10.04,10.07,2200.0,9.9873,9.9873,9.9279,9.9576,2200.0
2008-12-18 13:45:00,10.08,10.12,10.08,10.1,1700.0,9.9675,10.007,9.9675,9.9873,1700.0
2008-12-18 13:50:00,10.1,10.12,10.1,10.1,1800.0,9.9873,10.007,9.9873,9.9873,1800.0
2008-12-18 13:55:00,10.09,10.14,10.09,10.1,900.0,9.9774,10.0268,9.9774,9.9873,900.0
2008-12-18 14:00:00,10.1,10.1,10.09,10.1,1400.0,9.9873,9.9873,9.9774,9.9873,1400.0
2008-12-18 14:05:00,10.09,10.1,10.03,10.03,2200.0,9.9774,9.9873,9.918,9.918,2200.0
2008-12-18 14:10:00,10.03,10.07,10.03,10.07,500.0,9.918,9.9576,9.918,9.9576,500.0
2008-12-18 14:15:00,10.05,10.06,10.02,10.02,1000.0,9.9378,9.9477,9.9081,9.9081,1000.0
2008-12-18 14:20:00,9.96,9.96,9.88,9.88,1100.0,9.8488,9.8488,9.7697,9.7697,1100.0
2008-12-18 14:25:00,9.9,9.92,9.86,9.86,1100.0,9.7895,9.8093,9.7499,9.7499,1100.0
2008-12-18 14:30:00,9.86,9.89,9.77,9.81,7700.0,9.7499,9.7796,9.6609,9.7005,7700.0
2008-12-18 14:35:00,9.82,9.84,9.81,9.81,2400.0,9.7104,9.7302,9.7005,9.7005,2400.0
2008-12-18 14:40:00,9.84,9.97,9.84,9.94,2900.0,9.7302,9.8587,9.7302,9.829,2900.0
2008-12-18 14:45:00,9.93,9.94,9.9,9.9,2300.0,9.8191,9.829,9.7895,9.7895,2300.0
2008-12-18 14:50:00,9.89,9.92,9.89,9.89,1200.0,9.7796,9.8093,9.7796,9.7796,1200.0
2008-12-18 14:55:00,9.92,9.93,9.85,9.88,1600.0,9.8093,9.8191,9.74,9.7697,1600.0
2008-12-18 15:00:00,9.83,9.83,9.76,9.8,2000.0,9.7203,9.7203,9.651,9.6906,2000.0
2008-12-18 15:05:00,9.82,9.84,9.81,9.81,1200.0,9.7104,9.7302,9.7005,9.7005,1200.0
2008-12-18 15:10:00,9.82,9.87,9.8,9.8,4300.0,9.7104,9.7598,9.6906,9.6906,4300.0
2008-12-18 15:15:00,9.81,9.81,9.77,9.8,1100.0,9.7005,9.7005,9.6609,9.6906,1100.0
2008-12-18 15:20:00,9.8,9.81,9.67,9.67,6600.0,9.6906,9.7005,9.5621,9.5621,6600.0
2008-12-18 15:25:00,9.66,9.75,9.66,9.73,1900.0,9.5522,9.6412,9.5522,9.6214,1900.0
2008-12-18 15:30:00,9.75,9.78,9.74,9.77,4800.0,9.6412,9.6708,9.6313,9.6609,4800.0
2008-12-18 15:35:00,9.77,9.84,9.74,9.78,2500.0,9.6609,9.7302,9.6313,9.6708,2500.0
2008-12-18 15:40:00,9.78,9.82,9.77,9.81,4500.0,9.6708,9.7104,9.6609,9.7005,4500.0
2008-12-18 15:45:00,9.81,9.83,9.8,9.83,1700.0,9.7005,9.7203,9.6906,9.7203,1700.0
2008-12-18 15:50:00,9.84,9.95,9.84,9.87,10500.0,9.7302,9.8389,9.7302,9.7598,10500.0
2008-12-18 15:55:00,9.91,9.93,9.81,9.87,20500.0,9.7994,9.8191,9.7005,9.7598,20500.0
2008-12-19 09:30:00,9.89,10.48,9.89,10.0,58200.0,9.7796,10.363,9.7796,9.8884,58200.0
2008-12-19 09:35:00,10.0,10.0,9.98,9.99,3300.0,9.8884,9.8884,9.8686,9.8785,3300.0
2008-12-19 09:40:00,10.0,10.0,9.97,9.97,2100.0,9.8884,9.8884,9.8587,9.8587,2100.0
2008-12-19 09:45:00,10.0,10.0,10.0,10.0,1400.0,9.8884,9.8884,9.8884,9.8884,1400.0
2008-12-19 09:50:00,9.99,10.0,9.99,10.0,4000.0,9.8785,9.8884,9.8785,9.8884,4000.0
2008-12-19 09:55:00,9.97,10.0,9.97,9.97,3100.0,9.8587,9.8884,9.8587,9.8587,3100.0
2008-12-19 10:00:00,9.97,10.0,9.97,9.99,800.0,9.8587,9.8884,9.8587,9.8785,800.0
2008-12-19 10:05:00,9.99,10.0,9.97,10.0,1800.0,9.8785,9.8884,9.8587,9.8884,1800.0
2008-12-19 10:10:00,10.0,10.2,10.0,10.18,1600.0,9.8884,10.0861,9.8884,10.0664,1600.0
2008-12-19 10:15:00,10.23,10.33,10.22,10.3,2200.0,10.1158,10.2147,10.1059,10.185,2200.0
2008-12-19 10:20:00,10.31,10.35,10.26,10.29,6600.0,10.1949,10.2345,10.1455,10.1751,6600.0
2008-12-19 10:25:00,10.31,10.31,10.18,10.27,9200.0,10.1949,10.1949,10.0664,10.1554,9200.0
2008-12-19 10:30:00,10.29,10.34,10.26,10.27,7200.0,10.1751,10.2246,10.1455,10.1554,7200.0
2008-12-19 10:35:00,10.22,10.32,10.22,10.32,1200.0,10.1059,10.2048,10.1059,10.2048,1200.0
2008-12-19 10:40:00,10.35,10.46,10.35,10.39,3400.0,10.2345,10.3432,10.2345,10.274,3400.0
2008-12-19 10:45:00,10.37,10.43,10.37,10.43,1000.0,10.2542,10.3136,10.2542,10.3136,1000.0
2008-12-19 10:50:00,10.42,10.46,10.42,10.46,1400.0,10.3037,10.3432,10.3037,10.3432,1400.0
2008-12-19 10:55:00,10.45,10.45,10.43,10.45,1900.0,10.3333,10.3333,10.3136,10.3333,1900.0
2008-12-19 11:00:00,10.42,10.42,10.34,10.34,2400.0,10.3037,10.3037,10.2246,10.2246,2400.0
2008-12-19 11:05:00,10.35,10.36,10.27,10.27,2600.0,10.2345,10.2443,10.1554,10.1554,2600.0
2008-12-19 11:10:00,10.3,10.3,10.29,10.3,2600.0,10.185,10.185,10.1751,10.185,2600.0
2008-12-19 11:15:00,10.29,10.33,10.29,10.33,1000.0,10.1751,10.2147,10.1751,10.2147,1000.0
2008-12-19 11:20:00,10.35,10.35,10.34,10.34,2100.0,10.2345,10.2345,10.2246,10.2246,2100.0
2008-12-19 11:25:00,10.34,10.34,10.28,10.33,3700.0,10.2246,10.2246,10.1652,10.2147,3700.0
2008-12-19 11:30:00,10.35,10.39,10.34,10.39,3400.0,10.2345,10.274,10.2246,10.274,3400.0
2008-12-19 11:35:00,10.4,10.46,10.33,10.33,4300.0,10.2839,10.3432,10.2147,10.2147,4300.0
2008-12-19 11:40:00,10.35,10.35,10.3,10.3,1000.0,10.2345,10.2345,10.185,10.185,1000.0
2008-12-19 11:45:00,10.31,10.44,10.31,10.35,1800.0,10.1949,10.3235,10.1949,10.2345,1800.0
2008-12-19 11:50:00,10.35,10.35,10.22,10.22,1900.0,10.2345,10.2345,10.1059,10.1059,1900.0
2008-12-19 11:55:00,10.27,10.36,10.26,10.3,2900.0,10.1554,10.2443,10.1455,10.185,2900.0
2008-12-19 12:00:00,10.29,10.3,10.2,10.2,1700.0,10.1751,10.185,10.0861,10.0861,1700.0
2008-12-19 12:05:00,10.19,10.19,10.17,10.17,300.0,10.0762,10.0762,10.0565,10.0565,300.0
2008-12-19 12:10:00,10.16,10.21,10.16,10.2,2500.0,10.0466,10.096,10.0466,10.0861,2500.0
2008-12-19 12:15:00,10.2,10.21,10.2,10.2,1000.0,10.0861,10.096,10.0861,10.0861,1000.0
2008-12-19 12:20:00,10.19,10.19,10.08,10.09,2600.0,10.0762,10.0762,9.9675,9.9774,2600.0
2008-12-19 12:25:00,10.11,10.23,10.11,10.23,600.0,9.9971,10.1158,9.9971,10.1158,600.0
2008-12-19 12:30:00,10.21,10.24,10.18,10.18,1300.0,10.096,10.1257,10.0664,10.0664,1300.0
2008-12-19 12:35:00,10.27,10.27,10.27,10.27,100.0,10.1554,10.1554,10.1554,10.1554,100.0
2008-12-19 12:40:00,10.32,10.35,10.32,10.35,800.0,10.2048,10.2345,10.2048,10.2345,800.0
2008-12-19 12:45:00,10.34,10.35,10.27,10.3,2200.0,10.2246,10.2345,10.1554,10.185,2200.0
2008-12-19 12:50:00,10.29,10.3,10.26,10.26,1200.0,10.1751,10.185,10.1455,10.1455,1200.0
2008-12-19 12:55:00,10.25,10.25,10.24,10.24,500.0,10.1356,10.1356,10.1257,10.1257,500.0
2008-12-19 13:00:00,10.26,10.3,10.23,10.3,1400.0,10.1455,10.185,10.1158,10.185,1400.0
2008-12-19 13:05:00,10.25,10.3,10.24,10.24,3100.0,10.1356,10.185,10.1257,10.1257,3100.0
2008-12-19 13:10:00,10.26,10.32,10.21,10.32,1200.0,10.1455,10.2048,10.096,10.2048,1200.0
2008-12-19 13:15:00,10.4,10.4,10.4,10.4,200.0,10.2839,10.2839,10.2839,10.2839,200.0
2008-12-19 13:20:00,10.41,10.44,10.41,10.44,1200.0,10.2938,10.3235,10.2938,10.3235,1200.0
2008-12-19 13:25:00,10.48,10.5,10.32,10.37,4000.0,10.363,10.3828,10.2048,10.2542,4000.0
2008-12-19 13:30:00,10.45,10.46,10.45,10.45,1100.0,10.3333,10.3432,10.3333,10.3333,1100.0
2008-12-19 13:35:00,10.45,10.45,10.39,10.39,1200.0,10.3333,10.3333,10.274,10.274,1200.0
2008-12-19 13:40:00,10.4,10.42,10.39,10.42,1900.0,10.2839,10.3037,10.274,10.3037,1900.0
2008-12-19 13:45:00,10.42,10.42,10.42,10.42,300.0,10.3037,10.3037,10.3037,10.3037,300.0
2008-12-19 13:50:00,10.41,10.41,10.39,10.39,800.0,10.2938,10.2938,10.274,10.274,800.0
2008-12-19 13:55:00,10.35,10.4,10.34,10.4,800.0,10.2345,10.2839,10.2246,10.2839,800.0
2008-12-19 14:00:00,10.44,10.44,10.4,10.41,2100.0,10.3235,10.3235,10.2839,10.2938,2100.0
2008-12-19 14:05:00,10.4,10.4,10.39,10.39,300.0,10.2839,10.2839,10.274,10.274,300.0
2008-12-19 14:10:00,10.4,10.4,10.39,10.39,800.0,10.2839,10.2839,10.274,10.274,800.0
2008-12-19 14:15:00,10.4,10.42,10.39,10.42,1200.0,10.2839,10.3037,10.274,10.3037,1200.0
2008-12-19 14:20:00,10.45,10.45,10.41,10.41,1600.0,10.3333,10.3333,10.2938,10.2938,1600.0
2008-12-19 14:25:00,10.41,10.41,10.4,10.41,800.0,10.2938,10.2938,10.2839,10.2938,800.0
2008-12-19 14:30:00,10.42,10.43,10.42,10.43,400.0,10.3037,10.3136,10.3037,10.3136,400.0
2008-12-19 14:35:00,10.45,10.48,10.45,10.47,1800.0,10.3333,10.363,10.3333,10.3531,1800.0
2008-12-19 14:40:00,10.47,10.47,10.47,10.47,200.0,10.3531,10.3531,10.3531,10.3531,200.0
2008-12-19 14:45:00,10.46,10.48,10.46,10.48,1700.0,10.3432,10.363,10.3432,10.363,1700.0
2008-12-19 14:50:00,10.46,10.46,10.39,10.39,2300.0,10.3432,10.3432,10.274,10.274,2300.0
2008-12-19 14:55:00,10.39,10.41,10.37,10.37,1500.0,10.274,10.2938,10.2542,10.2542,1500.0
2008-12-19 15:00:00,10.31,10.31,10.27,10.28,900.0,10.1949,10.1949,10.1554,10.1652,900.0
2008-12-19 15:05:00,10.31,10.34,10.31,10.32,500.0,10.1949,10.2246,10.1949,10.2048,500.0
2008-12-19 15:10:00,10.35,10.37,10.31,10.32,1000.0,10.2345,10.2542,10.1949,10.2048,1000.0
2008-12-19 15:15:00,10.3,10.3,10.23,10.23,800.0,10.185,10.185,10.1158,10.1158,800.0
2008-12-19 15:20:00,10.23,10.23,10.13,10.2,1500.0,10.1158,10.1158,10.0169,10.0861,1500.0
2008-12-19 15:25:00,10.19,10.24,10.19,10.22,1600.0,10.0762,10.1257,10.0762,10.1059,1600.0
2008-12-19 15:30:00,10.22,10.23,10.15,10.16,1100.0,10.1059,10.1158,10.0367,10.0466,1100.0
2008-12-19 15:35:00,10.2,10.2,10.1,10.1,1700.0,10.0861,10.0861,9.9873,9.9873,1700.0
2008-12-19 15:40:00,10.1,10.16,10.09,10.16,4900.0,9.9873,10.0466,9.9774,10.0466,4900.0
2008-12-19 15:45:00,10.13,10.13,10.07,10.13,1800.0,10.0169,10.0169,9.9576,10.0169,1800.0
2008-12-19 15:50:00,10.15,10.3,10.15,10.29,11600.0,10.0367,10.185,10.0367,10.1751,11600.0
2008-12-19 15:55:00,10.29,10.38,10.26,10.31,4200.0,10.1751,10.2641,10.1455,10.1949,4200.0
2008-12-22 09:30:00,10.31,10.48,10.31,10.48,1100.0,10.1949,10.363,10.1949,10.363,1100.0
2008-12-22 09:35:00,10.42,10.45,10.41,10.42,2000.0,10.3037,10.3333,10.2938,10.3037,2000.0
2008-12-22 09:40:00,10.45,10.45,10.35,10.35,500.0,10.3333,10.3333,10.2345,10.2345,500.0
2008-12-22 09:45:00,10.35,10.35,10.35,10.35,0.0,10.2345,10.2345,10.2345,10.2345,0.0
2008-12-22 09:50:00,10.31,10.32,10.31,10.32,200.0,10.1949,10.2048,10.1949,10.2048,200.0
2008-12-22 09:55:00,10.28,10.28,10.28,10.28,600.0,10.1652,10.1652,10.1652,10.1652,600.0
2008-12-22 10:00:00,10.16,10.16,10.06,10.06,300.0,10.0466,10.0466,9.9477,9.9477,300.0
2008-12-22 10:05:00,10.06,10.06,10.06,10.06,0.0,9.9477,9.9477,9.9477,9.9477,0.0
2008-12-22 10:10:00,10.0,10.01,9.91,9.91,800.0,9.8884,9.8983,9.7994,9.7994,800.0
2008-12-22 10:15:00,9.93,10.0,9.85,9.85,3300.0,9.8191,9.8884,9.74,9.74,3300.0
2008-12-22 10:20:00,9.84,9.84,9.84,9.84,100.0,9.7302,9.7302,9.7302,9.7302,100.0
2008-12-22 10:25:00,9.86,9.87,9.83,9.84,500.0,9.7499,9.7598,9.7203,9.7302,500.0
2008-12-22 10:30:00,9.82,9.82,9.73,9.75,6200.0,9.7104,9.7104,9.6214,9.6412,6200.0
2008-12-22 10:35:00,9.73,9.73,9.71,9.71,500.0,9.6214,9.6214,9.6016,9.6016,500.0
2008-12-22 10:40:00,9.72,9.76,9.7,9.7,1400.0,9.6115,9.651,9.5917,9.5917,1400.0
2008-12-22 10:45:00,9.7,9.75,9.7,9.73,800.0,9.5917,9.6412,9.5917,9.6214,800.0
2008-12-22 10:50:00,9.72,9.72,9.72,9.72,300.0,9.6115,9.6115,9.6115,9.6115,300.0
2008-12-22 10:55:00,9.72,9.74,9.6,9.6,3200.0,9.6115,9.6313,9.4928,9.4928,3200.0
2008-12-22 11:00:00,9.64,9.64,9.63,9.64,400.0,9.5324,9.5324,9.5225,9.5324,400.0
2008-12-22 11:05:00,9.59,9.59,9.52,9.55,1300.0,9.4829,9.4829,9.4137,9.4434,1300.0
2008-12-22 11:10:00,9.53,9.54,9.5,9.5,700.0,9.4236,9.4335,9.3939,9.3939,700.0
2008-12-22 11:15:00,9.52,9.53,9.5,9.52,2600.0,9.4137,9.4236,9.3939,9.4137,2600.0
2008-12-22 11:20:00,9.5,9.53,9.5,9.53,600.0,9.3939,9.4236,9.3939,9.4236,600.0
2008-12-22 11:25:00,9.53,9.56,9.53,9.56,300.0,9.4236,9.4533,9.4236,9.4533,300.0
2008-12-22 11:30:00,9.57,9.59,9.56,9.59,600.0,9.4632,9.4829,9.4533,9.4829,600.0
2008-12-22 11:35:00,9.55,9.55,9.52,9.52,1000.0,9.4434,9.4434,9.4137,9.4137,1000.0
2008-12-22 11:40:00,9.52,9.53,9.52,9.53,1000.0,9.4137,9.4236,9.4137,9.4236,1000.0
2008-12-22 11:45:00,9.55,9.55,9.54,9.55,800.0,9.4434,9.4434,9.4335,9.4434,800.0
2008-12-22 11:50:00,9.53,9.53,9.53,9.53,100.0,9.4236,9.4236,9.4236,9.4236,100.0
2008-12-22 11:55:00,9.58,9.61,9.58,9.6,600.0,9.4731,9.5027,9.4731,9.4928,600.0
2008-12-22 12:00:00,9.59,9.59,9.55,9.55,600.0,9.4829,9.4829,9.4434,9.4434,600.0
2008-12-22 12:05:00,9.54,9.57,9.54,9.57,700.0,9.4335,9.4632,9.4335,9.4632,700.0
2008-12-22 12:10:00,9.57,9.57,9.57,9.57,100.0,9.4632,9.4632,9.4632,9.4632,100.0
2008-12-22 12:15:00,9.57,9.59,9.52,9.52,1600.0,9.4632,9.4829,9.4137,9.4137,1600.0
2008-12-22 12:20:00,9.53,9.53,9.5,9.5,600.0,9.4236,9.4236,9.3939,9.3939,600.0
2008-12-22 12:25:00,9.5,9.52,9.5,9.52,1900.0,9.3939,9.4137,9.3939,9.4137,1900.0
2008-12-22 12:30:00,9.53,9.56,9.52,9.53,1300.0,9.4236,9.4533,9.4137,9.4236,1300.0
2008-12-22 12:35:00,9.58,9.59,9.57,9.59,800.0,9.4731,9.4829,9.4632,9.4829,800.0
2008-12-22 12:40:00,9.62,9.64,9.62,9.64,700.0,9.5126,9.5324,9.5126,9.5324,700.0
2008-12-22 12:45:00,9.64,9.68,9.62,9.66,400.0,9.5324,9.5719,9.5126,9.5522,400.0
2008-12-22 12:50:00,9.65,9.65,9.61,9.62,2400.0,9.5423,9.5423,9.5027,9.5126,2400.0
2008-12-22 12:55:00,9.62,9.65,9.6,9.6,600.0,9.5126,9.5423,9.4928,9.4928,600.0
2008-12-22 13:00:00,9.59,9.59,9.54,9.54,300.0,9.4829,9.4829,9.4335,9.4335,300.0
2008-12-22 13:05:00,9.53,9.56,9.53,9.53,300.0,9.4236,9.4533,9.4236,9.4236,300.0
2008-12-22 13:10:00,9.54,9.56,9.53,9.56,700.0,9.4335,9.4533,9.4236,9.4533,700.0
2008-12-22 13:15:00,9.57,9.59,9.57,9.59,200.0,9.4632,9.4829,9.4632,9.4829,200.0
2008-12-22 13:20:00,9.59,9.64,9.59,9.64,500.0,9.4829,9.5324,9.4829,9.5324,500.0
2008-12-22 13:25:00,9.65,9.67,9.65,9.67,400.0,9.5423,9.5621,9.5423,9.5621,400.0
2008-12-22 13:30:00,9.65,9.67,9.65,9.67,400.0,9.5423,9.5621,9.5423,9.5621,400.0
2008-12-22 13:35:00,9.67,9.67,9.67,9.67,0.0,9.5621,9.5621,9.5621,9.5621,0.0
2008-12-22 13:40:00,9.67,9.67,9.66,9.67,400.0,9.5621,9.5621,9.5522,9.5621,400.0
2008-12-22 13:45:00,9.64,9.65,9.61,9.61,1000.0,9.5324,9.5423,9.5027,9.5027,1000.0
2008-12-22 13:50:00,9.64,9.64,9.64,9.64,200.0,9.5324,9.5324,9.5324,9.5324,200.0
2008-12-22 13:55:00,9.64,9.64,9.62,9.64,2100.0,9.5324,9.5324,9.5126,9.5324,2100.0
2008-12-22 14:00:00,9.65,9.65,9.63,9.63,400.0,9.5423,9.5423,9.5225,9.5225,400.0
2008-12-22 14:05:00,9.63,9.64,9.63,9.64,500.0,9.5225,9.5324,9.5225,9.5324,500.0
2008-12-22 14:10:00,9.68,9.68,9.66,9.66,600.0,9.5719,9.5719,9.5522,9.5522,600.0
2008-12-22 14:15:00,9.67,9.67,9.62,9.62,1400.0,9.5621,9.5621,9.5126,9.5126,1400.0
2008-12-22 14:20:00,9.61,9.61,9.6,9.6,1200.0,9.5027,9.5027,9.4928,9.4928,1200.0
2008-12-22 14:25:00,9.6,9.6,9.45,9.51,8600.0,9.4928,9.4928,9.3445,9.4038,8600.0
2008-12-22 14:30:00,9.51,9.51,9.49,9.49,400.0,9.4038,9.4038,9.3841,9.3841,400.0
2008-12-22 14:35:00,9.52,9.56,9.5,9.55,3700.0,9.4137,9.4533,9.3939,9.4434,3700.0
2008-12-22 14:40:00,9.55,9.56,9.48,9.48,2600.0,9.4434,9.4533,9.3742,9.3742,2600.0
2008-12-22 14:45:00,9.45,9.47,9.42,9.47,2000.0,9.3445,9.3643,9.3148,9.3643,2000.0
2008-12-22 14:50:00,9.48,9.52,9.48,9.49,1900.0,9.3742,9.4137,9.3742,9.3841,1900.0
2008-12-22 14:55:00,9.49,9.49,9.32,9.35,2500.0,9.3841,9.3841,9.216,9.2456,2500.0
2008-12-22 15:00:00,9.36,9.36,9.28,9.28,2400.0,9.2555,9.2555,9.1764,9.1764,2400.0
2008-12-22 15:05:00,9.29,9.31,9.25,9.26,6100.0,9.1863,9.2061,9.1467,9.1566,6100.0
2008-12-22 15:10:00,9.26,9.29,9.25,9.29,2000.0,9.1566,9.1863,9.1467,9.1863,2000.0
2008-12-22 15:15:00,9.25,9.35,9.25,9.35,2600.0,9.1467,9.2456,9.1467,9.2456,2600.0
2008-12-22 15:20:00,9.36,9.38,9.35,9.36,1300.0,9.2555,9.2753,9.2456,9.2555,1300.0
2008-12-22 15:25:00,9.39,9.39,9.34,9.34,700.0,9.2852,9.2852,9.2357,9.2357,700.0
2008-12-22 15:30:00,9.36,9.4,9.34,9.4,500.0,9.2555,9.2951,9.2357,9.2951,500.0
2008-12-22 15:35:00,9.37,9.51,9.37,9.47,2600.0,9.2654,9.4038,9.2654,9.3643,2600.0
2008-12-22 15:40:00,9.48,9.52,9.45,9.49,2300.0,9.3742,9.4137,9.3445,9.3841,2300.0
2008-12-22 15:45:00,9.48,9.49,9.46,9.47,3100.0,9.3742,9.3841,9.3544,9.3643,3100.0
2008-12-22 15:50:00,9.5,9.65,9.5,9.64,2500.0,9.3939,9.5423,9.3939,9.5324,2500.0
2008-12-22 15:55:00,9.65,9.67,9.58,9.67,3200.0,9.5423,9.5621,9.4731,9.5621,3200.0
2008-12-23 09:30:00,9.73,9.73,9.73,9.73,800.0,9.6214,9.6214,9.6214,9.6214,800.0
2008-12-23 09:35:00,9.58,9.58,9.51,9.51,1000.0,9.4731,9.4731,9.4038,9.4038,1000.0
2008-12-23 09:40:00,9.59,9.62,9.59,9.62,300.0,9.4829,9.5126,9.4829,9.5126,300.0
2008-12-23 09:45:00,9.6,9.64,9.6,9.61,5400.0,9.4928,9.5324,9.4928,9.5027,5400.0
2008-12-23 09:50:00,9.63,9.67,9.6,9.62,2100.0,9.5225,9.5621,9.4928,9.5126,2100.0
2008-12-23 09:55:00,9.65,9.67,9.63,9.63,800.0,9.5423,9.5621,9.5225,9.5225,800.0
2008-12-23 10:00:00,9.63,9.63,9.53,9.53,5000.0,9.5225,9.5225,9.4236,9.4236,5000.0
2008-12-23 10:05:00,9.52,9.53,9.52,9.53,300.0,9.4137,9.4236,9.4137,9.4236,300.0
2008-12-23 10:10:00,9.56,9.58,9.52,9.58,600.0,9.4533,9.4731,9.4137,9.4731,600.0
2008-12-23 10:15:00,9.58,9.58,9.58,9.58,0.0,9.4731,9.4731,9.4731,9.4731,0.0
2008-12-23 10:20:00,9.52,9.54,9.52,9.54,300.0,9.4137,9.4335,9.4137,9.4335,300.0
2008-12-23 10:25:00,9.57,9.6,9.55,9.6,600.0,9.4632,9.4928,9.4434,9.4928,600.0
2008-12-23 10:30:00,9.6,9.6,9.52,9.52,2300.0,9.4928,9.4928,9.4137,9.4137,2300.0
2008-12-23 10:35:00,9.53,9.56,9.53,9.53,1600.0,9.4236,9.4533,9.4236,9.4236,1600.0
2008-12-23 10:40:00,9.54,9.58,9.52,9.52,2300.0,9.4335,9.4731,9.4137,9.4137,2300.0
2008-12-23 10:45:00,9.52,9.52,9.52,9.52,0.0,9.4137,9.4137,9.4137,9.4137,0.0
2008-12-23 10:50:00,9.52,9.52,9.52,9.52,0.0,9.4137,9.4137,9.4137,9.4137,0.0
2008-12-23 10:55:00,9.56,9.56,9.56,9.56,100.0,9.4533,9.4533,9.4533,9.4533,100.0
2008-12-23 11:00:00,9.56,9.56,9.56,9.56,300.0,9.4533,9.4533,9.4533,9.4533,300.0
2008-12-23 11:05:00,9.56,9.56,9.56,9.56,400.0,9.4533,9.4533,9.4533,9.4533,400.0
2008-12-23 11:10:00,9.56,9.56,9.56,9.56,200.0,9.4533,9.4533,9.4533,9.4533,200.0
2008-12-23 11:15:00,9.55,9.55,9.55,9.55,300.0,9.4434,9.4434,9.4434,9.4434,300.0
2008-12-23 11:20:00,9.55,9.55,9.55,9.55,200.0,9.4434,9.4434,9.4434,9.4434,200.0
2008-12-23 11:25:00,9.56,9.56,9.56,9.56,100.0,9.4533,9.4533,9.4533,9.4533,100.0
2008-12-23 11:30:00,9.56,9.56,9.56,9.56,0.0,9.4533,9.4533,9.4533,9.4533,0.0
2008-12-23 11:35:00,9.56,9.56,9.55,9.55,400.0,9.4533,9.4533,9.4434,9.4434,400.0
2008-12-23 11:40:00,9.55,9.55,9.55,9.55,0.0,9.4434,9.4434,9.4434,9.4434,0.0
2008-12-23 11:45:00,9.55,9.55,9.55,9.55,0.0,9.4434,9.4434,9.4434,9.4434,0.0
2008-12-23 11:50:00,9.54,9.54,9.54,9.54,100.0,9.4335,9.4335,9.4335,9.4335,100.0
2008-12-23 11:55:00,9.55,9.55,9.55,9.55,100.0,9.4434,9.4434,9.4434,9.4434,100.0
2008-12-23 12:00:00,9.52,9.53,9.52,9.53,200.0,9.4137,9.4236,9.4137,9.4236,200.0
2008-12-23 12:05:00,9.53,9.53,9.47,9.47,400.0,9.4236,9.4236,9.3643,9.3643,400.0
2008-12-23 12:10:00,9.49,9.55,9.49,9.55,900.0,9.3841,9.4434,9.3841,9.4434,900.0
2008-12-23 12:15:00,9.55,9.55,9.55,9.55,0.0,9.4434,9.4434,9.4434,9.4434,0.0
2008-12-23 12:20:00,9.55,9.55,9.55,9.55,0.0,9.4434,9.4434,9.4434,9.4434,0.0
2008-12-23 12:25:00,9.52,9.52,9.5,9.5,400.0,9.4137,9.4137,9.3939,9.3939,400.0
2008-12-23 12:30:00,9.5,9.5,9.44,9.44,500.0,9.3939,9.3939,9.3346,9.3346,500.0
2008-12-23 12:35:00,9.45,9.45,9.42,9.42,300.0,9.3445,9.3445,9.3148,9.3148,300.0
2008-12-23 12:40:00,9.43,9.45,9.43,9.45,200.0,9.3247,9.3445,9.3247,9.3445,200.0
2008-12-23 12:45:00,9.43,9.44,9.43,9.44,500.0,9.3247,9.3346,9.3247,9.3346,500.0
2008-12-23 12:50:00,9.43,9.43,9.43,9.43,300.0,9.3247,9.3247,9.3247,9.3247,300.0
2008-12-23 12:55:00,9.46,9.46,9.46,9.46,100.0,9.3544,9.3544,9.3544,9.3544,100.0
2008-12-23 13:00:00,9.45,9.45,9.43,9.43,300.0,9.3445,9.3445,9.3247,9.3247,300.0
2008-12-23 13:05:00,9.44,9.44,9.44,9.44,500.0,9.3346,9.3346,9.3346,9.3346,500.0
2008-12-23 13:10:00,9.46,9.46,9.46,9.46,100.0,9.3544,9.3544,9.3544,9.3544,100.0
2008-12-23 13:15:00,9.47,9.47,9.43,9.44,800.0,9.3643,9.3643,9.3247,9.3346,800.0
2008-12-23 13:20:00,9.45,9.45,9.44,9.44,300.0,9.3445,9.3445,9.3346,9.3346,300.0
2008-12-23 13:25:00,9.44,9.48,9.44,9.48,200.0,9.3346,9.3742,9.3346,9.3742,200.0
2008-12-23 13:30:00,9.42,9.43,9.41,9.43,1200.0,9.3148,9.3247,9.305,9.3247,1200.0
2008-12-23 13:35:00,9.41,9.43,9.41,9.42,1300.0,9.305,9.3247,9.305,9.3148,1300.0
2008-12-23 13:40:00,9.41,9.41,9.41,9.41,100.0,9.305,9.305,9.305,9.305,100.0
2008-12-23 13:45:00,9.41,9.43,9.41,9.41,3600.0,9.305,9.3247,9.305,9.305,3600.0
2008-12-23 13:50:00,9.43,9.44,9.43,9.44,300.0,9.3247,9.3346,9.3247,9.3346,300.0
2008-12-23 13:55:00,9.49,9.49,9.49,9.49,200.0,9.3841,9.3841,9.3841,9.3841,200.0
2008-12-23 14:00:00,9.49,9.49,9.49,9.49,0.0,9.3841,9.3841,9.3841,9.3841,0.0
2008-12-23 14:05:00,9.49,9.49,9.49,9.49,0.0,9.3841,9.3841,9.3841,9.3841,0.0
2008-12-23 14:10:00,9.49,9.49,9.49,9.49,0.0,9.3841,9.3841,9.3841,9.3841,0.0
2008-12-23 14:15:00,9.5,9.5,9.48,9.49,800.0,9.3939,9.3939,9.3742,9.3841,800.0
2008-12-23 14:20:00,9.5,9.5,9.5,9.5,100.0,9.3939,9.3939,9.3939,9.3939,100.0
2008-12-23 14:25:00,9.49,9.49,9.48,9.48,200.0,9.3841,9.3841,9.3742,9.3742,200.0
2008-12-23 14:30:00,9.44,9.44,9.25,9.27,5800.0,9.3346,9.3346,9.1467,9.1665,5800.0
2008-12-23 14:35:00,9.3,9.34,9.3,9.34,300.0,9.1962,9.2357,9.1962,9.2357,300.0
2008-12-23 14:40:00,9.33,9.35,9.33,9.35,500.0,9.2258,9.2456,9.2258,9.2456,500.0
2008-12-23 14:45:00,9.35,9.37,9.35,9.37,500.0,9.2456,9.2654,9.2456,9.2654,500.0
2008-12-23 14:50:00,9.37,9.38,9.37,9.38,400.0,9.2654,9.2753,9.2654,9.2753,400.0
2008-12-23 14:55:00,9.36,9.37,9.34,9.34,1000.0,9.2555,9.2654,9.2357,9.2357,1000.0
2008-12-23 15:00:00,9.34,9.37,9.34,9.37,400.0,9.2357,9.2654,9.2357,9.2654,400.0
2008-12-23 15:05:00,9.36,9.36,9.34,9.35,300.0,9.2555,9.2555,9.2357,9.2456,300.0
2008-12-23 15:10:00,9.35,9.43,9.35,9.39,3900.0,9.2456,9.3247,9.2456,9.2852,3900.0
2008-12-23 15:15:00,9.39,9.39,9.34,9.34,1200.0,9.2852,9.2852,9.2357,9.2357,1200.0
2008-12-23 15:20:00,9.34,9.4,9.34,9.34,2000.0,9.2357,9.2951,9.2357,9.2357,2000.0
2008-12-23 15:25:00,9.31,9.36,9.3,9.36,1900.0,9.2061,9.2555,9.1962,9.2555,1900.0
2008-12-23 15:30:00,9.34,9.38,9.27,9.29,2600.0,9.2357,9.2753,9.1665,9.1863,2600.0
2008-12-23 15:35:00,9.28,9.28,9.23,9.23,1100.0,9.1764,9.1764,9.127,9.127,1100.0
2008-12-23 15:40:00,9.23,9.26,9.21,9.26,1900.0,9.127,9.1566,9.1072,9.1566,1900.0
2008-12-23 15:45:00,9.25,9.28,9.25,9.28,700.0,9.1467,9.1764,9.1467,9.1764,700.0
2008-12-23 15:50:00,9.25,9.26,9.16,9.16,2900.0,9.1467,9.1566,9.0577,9.0577,2900.0
2008-12-23 15:55:00,9.19,9.33,9.17,9.33,7300.0,9.0874,9.2258,9.0676,9.2258,7300.0
2008-12-24 09:35:00,9.24,9.24,9.23,9.23,400.0,9.1369,9.1369,9.127,9.127,400.0
2008-12-24 09:40:00,9.23,9.23,9.23,9.23,0.0,9.127,9.127,9.127,9.127,0.0
2008-12-24 09:45:00,9.17,9.17,9.12,9.12,400.0,9.0676,9.0676,9.0182,9.0182,400.0
2008-12-24 09:50:00,9.05,9.1,9.05,9.08,500.0,8.949,8.9984,8.949,8.9786,500.0
2008-12-24 09:55:00,9.08,9.09,9.08,9.08,300.0,8.9786,8.9885,8.9786,8.9786,300.0
2008-12-24 10:00:00,9.07,9.09,9.07,9.08,900.0,8.9687,8.9885,8.9687,8.9786,900.0
2008-12-24 10:05:00,9.08,9.08,9.08,9.08,0.0,8.9786,8.9786,8.9786,8.9786,0.0
2008-12-24 10:10:00,9.09,9.12,9.09,9.12,700.0,8.9885,9.0182,8.9885,9.0182,700.0
2008-12-24 10:15:00,9.12,9.15,9.12,9.15,400.0,9.0182,9.0479,9.0182,9.0479,400.0
2008-12-24 10:20:00,9.12,9.12,9.12,9.12,200.0,9.0182,9.0182,9.0182,9.0182,200.0
2008-12-24 10:25:00,9.12,9.12,9.12,9.12,0.0,9.0182,9.0182,9.0182,9.0182,0.0
2008-12-24 10:30:00,9.17,9.17,9.16,9.16,500.0,9.0676,9.0676,9.0577,9.0577,500.0
2008-12-24 10:35:00,9.16,9.16,9.16,9.16,400.0,9.0577,9.0577,9.0577,9.0577,400.0
2008-12-24 10:40:00,9.12,9.12,9.12,9.12,200.0,9.0182,9.0182,9.0182,9.0182,200.0
2008-12-24 10:45:00,9.12,9.12,9.12,9.12,0.0,9.0182,9.0182,9.0182,9.0182,0.0
2008-12-24 10:50:00,9.18,9.18,9.17,9.17,400.0,9.0775,9.0775,9.0676,9.0676,400.0
2008-12-24 10:55:00,9.18,9.18,9.16,9.16,900.0,9.0775,9.0775,9.0577,9.0577,900.0
2008-12-24 11:00:00,9.17,9.17,9.14,9.14,1000.0,9.0676,9.0676,9.038,9.038,1000.0
2008-12-24 11:05:00,9.14,9.14,9.14,9.14,0.0,9.038,9.038,9.038,9.038,0.0
2008-12-24 11:10:00,9.16,9.16,9.13,9.13,800.0,9.0577,9.0577,9.0281,9.0281,800.0
2008-12-24 11:15:00,9.13,9.13,9.13,9.13,100.0,9.0281,9.0281,9.0281,9.0281,100.0
2008-12-24 11:20:00,9.13,9.13,9.13,9.13,400.0,9.0281,9.0281,9.0281,9.0281,400.0
2008-12-24 11:25:00,9.09,9.09,9.09,9.09,200.0,8.9885,8.9885,8.9885,8.9885,200.0
2008-12-24 11:30:00,9.1,9.1,9.09,9.09,200.0,8.9984,8.9984,8.9885,8.9885,200.0
2008-12-24 11:35:00,9.09,9.11,9.09,9.11,500.0,8.9885,9.0083,8.9885,9.0083,500.0
2008-12-24 11:40:00,9.11,9.11,9.08,9.08,400.0,9.0083,9.0083,8.9786,8.9786,400.0
2008-12-24 11:45:00,9.1,9.11,9.1,9.11,200.0,8.9984,9.0083,8.9984,9.0083,200.0
2008-12-24 11:50:00,9.14,9.14,9.11,9.11,5100.0,9.038,9.038,9.0083,9.0083,5100.0
2008-12-24 11:55:00,9.1,9.1,9.09,9.09,300.0,8.9984,8.9984,8.9885,8.9885,300.0
2008-12-24 12:00:00,9.1,9.1,9.1,9.1,200.0,8.9984,8.9984,8.9984,8.9984,200.0
2008-12-24 12:05:00,9.11,9.11,9.07,9.11,2900.0,9.0083,9.0083,8.9687,9.0083,2900.0
2008-12-24 12:10:00,9.11,9.11,9.11,9.11,2700.0,9.0083,9.0083,9.0083,9.0083,2700.0
2008-12-24 12:15:00,9.09,9.11,9.09,9.11,200.0,8.9885,9.0083,8.9885,9.0083,200.0
2008-12-24 12:20:00,9.11,9.11,9.11,9.11,600.0,9.0083,9.0083,9.0083,9.0083,600.0
2008-12-24 12:25:00,9.1,9.1,9.06,9.06,900.0,8.9984,8.9984,8.9589,8.9589,900.0
2008-12-24 12:30:00,9.08,9.08,9.06,9.06,200.0,8.9786,8.9786,8.9589,8.9589,200.0
2008-12-24 12:35:00,9.11,9.11,9.11,9.11,500.0,9.0083,9.0083,9.0083,9.0083,500.0
2008-12-24 12:40:00,9.08,9.08,9.08,9.08,100.0,8.9786,8.9786,8.9786,8.9786,100.0
2008-12-24 12:45:00,9.08,9.08,9.08,9.08,200.0,8.9786,8.9786,8.9786,8.9786,200.0
2008-12-24 12:50:00,9.11,9.11,9.11,9.11,100.0,9.0083,9.0083,9.0083,9.0083,100.0
2008-12-24 12:55:00,9.13,9.13,9.13,9.13,200.0,9.0281,9.0281,9.0281,9.0281,200.0
2008-12-26 09:30:00,9.26,9.26,9.26,9.26,500.0,9.1566,9.1566,9.1566,9.1566,500.0
2008-12-26 09:35:00,9.23,9.23,9.22,9.22,200.0,9.127,9.127,9.1171,9.1171,200.0
2008-12-26 09:40:00,9.17,9.17,9.17,9.17,100.0,9.0676,9.0676,9.0676,9.0676,100.0
2008-12-26 09:45:00,9.13,9.13,9.12,9.12,200.0,9.0281,9.0281,9.0182,9.0182,200.0
2008-12-26 09:50:00,9.12,9.12,9.12,9.12,0.0,9.0182,9.0182,9.0182,9.0182,0.0
2008-12-26 09:55:00,9.12,9.12,9.12,9.12,0.0,9.0182,9.0182,9.0182,9.0182,0.0
2008-12-26 10:00:00,9.12,9.12,9.12,9.12,500.0,9.0182,9.0182,9.0182,9.0182,500.0
2008-12-26 10:05:00,9.12,9.12,9.12,9.12,0.0,9.0182,9.0182,9.0182,9.0182,0.0
2008-12-26 10:10:00,9.15,9.15,9.15,9.15,100.0,9.0479,9.0479,9.0479,9.0479,100.0
2008-12-26 10:15:00,9.15,9.15,9.13,9.13,200.0,9.0479,9.0479,9.0281,9.0281,200.0
2008-12-26 10:20:00,9.13,9.13,9.13,9.13,0.0,9.0281,9.0281,9.0281,9.0281,0.0
2008-12-26 10:25:00,9.12,9.12,9.12,9.12,100.0,9.0182,9.0182,9.0182,9.0182,100.0
2008-12-26 10:30:00,9.12,9.12,9.12,9.12,0.0,9.0182,9.0182,9.0182,9.0182,0.0
2008-12-26 10:35:00,9.12,9.12,9.12,9.12,0.0,9.0182,9.0182,9.0182,9.0182,0.0
2008-12-26 10:40:00,9.1,9.1,9.1,9.1,100.0,8.9984,8.9984,8.9984,8.9984,100.0
2008-12-26 10:45:00,9.1,9.1,9.1,9.1,0.0,8.9984,8.9984,8.9984,8.9984,0.0
2008-12-26 10:50:00,9.1,9.1,9.1,9.1,0.0,8.9984,8.9984,8.9984,8.9984,0.0
2008-12-26 10:55:00,9.1,9.1,9.1,9.1,0.0,8.9984,8.9984,8.9984,8.9984,0.0
2008-12-26 11:00:00,9.12,9.12,9.12,9.12,200.0,9.0182,9.0182,9.0182,9.0182,200.0
2008-12-26 11:05:00,9.11,9.12,9.11,9.12,300.0,9.0083,9.0182,9.0083,9.0182,300.0
2008-12-26 11:10:00,9.12,9.12,9.12,9.12,0.0,9.0182,9.0182,9.0182,9.0182,0.0
2008-12-26 11:15:00,9.11,9.11,9.11,9.11,100.0,9.0083,9.0083,9.0083,9.0083,100.0
2008-12-26 11:20:00,9.11,9.11,9.11,9.11,0.0,9.0083,9.0083,9.0083,9.0083,0.0
2008-12-26 11:25:00,9.09,9.09,9.05,9.05,1700.0,8.9885,8.9885,8.949,8.949,1700.0
2008-12-26 11:30:00,9.02,9.02,8.98,8.98,1700.0,8.9193,8.9193,8.8798,8.8798,1700.0
2008-12-26 11:35:00,8.98,8.98,8.98,8.98,0.0,8.8798,8.8798,8.8798,8.8798,0.0
2008-12-26 11:40:00,8.98,8.98,8.98,8.98,0.0,8.8798,8.8798,8.8798,8.8798,0.0
2008-12-26 11:45:00,8.98,8.98,8.98,8.98,0.0,8.8798,8.8798,8.8798,8.8798,0.0
2008-12-26 11:50:00,8.98,8.98,8.98,8.98,0.0,8.8798,8.8798,8.8798,8.8798,0.0
2008-12-26 11:55:00,8.99,8.99,8.97,8.98,1200.0,8.8896,8.8896,8.8699,8.8798,1200.0
2008-12-26 12:00:00,8.98,8.98,8.98,8.98,200.0,8.8798,8.8798,8.8798,8.8798,200.0
2008-12-26 12:05:00,8.98,8.98,8.98,8.98,0.0,8.8798,8.8798,8.8798,8.8798,0.0
2008-12-26 12:10:00,8.98,8.98,8.98,8.98,0.0,8.8798,8.8798,8.8798,8.8798,0.0
2008-12-26 12:15:00,8.98,8.98,8.98,8.98,0.0,8.8798,8.8798,8.8798,8.8798,0.0
2008-12-26 12:20:00,8.98,8.98,8.98,8.98,0.0,8.8798,8.8798,8.8798,8.8798,0.0
2008-12-26 12:25:00,8.98,8.98,8.98,8.98,0.0,8.8798,8.8798,8.8798,8.8798,0.0
2008-12-26 12:30:00,8.98,8.98,8.98,8.98,0.0,8.8798,8.8798,8.8798,8.8798,0.0
2008-12-26 12:35:00,8.98,8.98,8.98,8.98,0.0,8.8798,8.8798,8.8798,8.8798,0.0
2008-12-26 12:40:00,9.02,9.02,9.02,9.02,100.0,8.9193,8.9193,8.9193,8.9193,100.0
2008-12-26 12:45:00,9.02,9.02,9.02,9.02,100.0,8.9193,8.9193,8.9193,8.9193,100.0
2008-12-26 12:50:00,9.02,9.02,9.02,9.02,0.0,8.9193,8.9193,8.9193,8.9193,0.0
2008-12-26 12:55:00,9.02,9.02,9.02,9.02,0.0,8.9193,8.9193,8.9193,8.9193,0.0
2008-12-26 13:00:00,9.02,9.02,9.02,9.02,0.0,8.9193,8.9193,8.9193,8.9193,0.0
2008-12-26 13:05:00,9.02,9.02,9.02,9.02,0.0,8.9193,8.9193,8.9193,8.9193,0.0
2008-12-26 13:10:00,9.02,9.02,9.02,9.02,0.0,8.9193,8.9193,8.9193,8.9193,0.0
2008-12-26 13:15:00,9.02,9.02,9.02,9.02,0.0,8.9193,8.9193,8.9193,8.9193,0.0
2008-12-26 13:20:00,9.02,9.02,9.02,9.02,0.0,8.9193,8.9193,8.9193,8.9193,0.0
2008-12-26 13:25:00,9.01,9.01,8.99,8.99,400.0,8.9094,8.9094,8.8896,8.8896,400.0
2008-12-26 13:30:00,9.0,9.02,9.0,9.02,200.0,8.8995,8.9193,8.8995,8.9193,200.0
2008-12-26 13:35:00,9.02,9.02,9.02,9.02,0.0,8.9193,8.9193,8.9193,8.9193,0.0
2008-12-26 13:40:00,9.02,9.02,9.02,9.02,0.0,8.9193,8.9193,8.9193,8.9193,0.0
2008-12-26 13:45:00,9.02,9.02,9.02,9.02,0.0,8.9193,8.9193,8.9193,8.9193,0.0
2008-12-26 13:50:00,9.02,9.02,9.02,9.02,0.0,8.9193,8.9193,8.9193,8.9193,0.0
2008-12-26 13:55:00,8.99,9.0,8.99,9.0,1200.0,8.8896,8.8995,8.8896,8.8995,1200.0
2008-12-26 14:00:00,9.0,9.0,9.0,9.0,0.0,8.8995,8.8995,8.8995,8.8995,0.0
2008-12-26 14:05:00,9.0,9.0,8.99,8.99,2100.0,8.8995,8.8995,8.8896,8.8896,2100.0
2008-12-26 14:10:00,8.99,8.99,8.99,8.99,0.0,8.8896,8.8896,8.8896,8.8896,0.0
2008-12-26 14:15:00,9.0,9.0,9.0,9.0,400.0,8.8995,8.8995,8.8995,8.8995,400.0
2008-12-26 14:20:00,9.01,9.01,9.01,9.01,100.0,8.9094,8.9094,8.9094,8.9094,100.0
2008-12-26 14:25:00,9.0,9.0,9.0,9.0,300.0,8.8995,8.8995,8.8995,8.8995,300.0
2008-12-26 14:30:00,9.01,9.05,9.01,9.02,700.0,8.9094,8.949,8.9094,8.9193,700.0
2008-12-26 14:35:00,9.01,9.01,9.01,9.01,200.0,8.9094,8.9094,8.9094,8.9094,200.0
2008-12-26 14:40:00,9.03,9.03,9.02,9.02,800.0,8.9292,8.9292,8.9193,8.9193,800.0
2008-12-26 14:45:00,9.03,9.03,9.02,9.02,600.0,8.9292,8.9292,8.9193,8.9193,600.0
2008-12-26 14:50:00,9.02,9.02,9.02,9.02,0.0,8.9193,8.9193,8.9193,8.9193,0.0
2008-12-26 14:55:00,9.05,9.05,9.05,9.05,500.0,8.949,8.949,8.949,8.949,500.0
2008-12-26 15:00:00,9.01,9.01,9.01,9.01,1000.0,8.9094,8.9094,8.9094,8.9094,1000.0
2008-12-26 15:05:00,9.04,9.04,9.02,9.04,400.0,8.9391,8.9391,8.9193,8.9391,400.0
2008-12-26 15:10:00,9.04,9.05,9.03,9.03,2700.0,8.9391,8.949,8.9292,8.9292,2700.0
2008-12-26 15:15:00,9.01,9.01,9.01,9.01,100.0,8.9094,8.9094,8.9094,8.9094,100.0
2008-12-26 15:20:00,9.02,9.02,8.99,8.99,1500.0,8.9193,8.9193,8.8896,8.8896,1500.0
2008-12-26 15:25:00,8.99,9.02,8.99,9.02,8900.0,8.8896,8.9193,8.8896,8.9193,8900.0
2008-12-26 15:30:00,9.02,9.05,9.02,9.05,300.0,8.9193,8.949,8.9193,8.949,300.0
2008-12-26 15:35:00,9.05,9.05,9.05,9.05,0.0,8.949,8.949,8.949,8.949,0.0
2008-12-26 15:40:00,9.04,9.04,9.04,9.04,1200.0,8.9391,8.9391,8.9391,8.9391,1200.0
2008-12-26 15:45:00,9.03,9.03,9.02,9.02,200.0,8.9292,8.9292,8.9193,8.9193,200.0
2008-12-26 15:50:00,9.01,9.01,8.99,8.99,1200.0,8.9094,8.9094,8.8896,8.8896,1200.0
2008-12-26 15:55:00,9.01,9.06,9.01,9.06,1200.0,8.9094,8.9589,8.9094,8.9589,1200.0
2008-12-29 09:30:00,9.02,9.19,9.02,9.16,1200.0,8.9193,9.0874,8.9193,9.0577,1200.0
2008-12-29 09:35:00,9.16,9.16,9.16,9.16,300.0,9.0577,9.0577,9.0577,9.0577,300.0
2008-12-29 09:40:00,9.12,9.12,9.11,9.11,500.0,9.0182,9.0182,9.0083,9.0083,500.0
2008-12-29 09:45:00,8.97,8.97,8.94,8.94,200.0,8.8699,8.8699,8.8402,8.8402,200.0
2008-12-29 09:50:00,8.86,8.89,8.86,8.87,400.0,8.7611,8.7908,8.7611,8.771,400.0
2008-12-29 09:55:00,8.85,8.86,8.85,8.86,500.0,8.7512,8.7611,8.7512,8.7611,500.0
2008-12-29 10:00:00,8.85,8.85,8.75,8.75,2400.0,8.7512,8.7512,8.6523,8.6523,2400.0
2008-12-29 10:05:00,8.75,8.75,8.75,8.75,1100.0,8.6523,8.6523,8.6523,8.6523,1100.0
2008-12-29 10:10:00,8.69,8.69,8.69,8.69,200.0,8.593,8.593,8.593,8.593,200.0
2008-12-29 10:15:00,8.64,8.64,8.63,8.63,400.0,8.5435,8.5435,8.5337,8.5337,400.0
2008-12-29 10:20:00,8.59,8.59,8.49,8.49,3500.0,8.4941,8.4941,8.3952,8.3952,3500.0
2008-12-29 10:25:00,8.49,8.51,8.49,8.5,700.0,8.3952,8.415,8.3952,8.4051,700.0
2008-12-29 10:30:00,8.47,8.47,8.17,8.19,17500.0,8.3754,8.3754,8.0788,8.0986,17500.0
2008-12-29 10:35:00,8.19,8.35,8.18,8.35,18300.0,8.0986,8.2568,8.0887,8.2568,18300.0
2008-12-29 10:40:00,8.36,8.38,8.26,8.27,4300.0,8.2667,8.2865,8.1678,8.1777,4300.0
2008-12-29 10:45:00,8.28,8.37,8.27,8.37,1400.0,8.1876,8.2766,8.1777,8.2766,1400.0
2008-12-29 10:50:00,8.37,8.37,8.3,8.3,1600.0,8.2766,8.2766,8.2073,8.2073,1600.0
2008-12-29 10:55:00,8.29,8.29,8.14,8.14,32000.0,8.1975,8.1975,8.0491,8.0491,32000.0
2008-12-29 11:00:00,8.14,8.15,8.09,8.09,2100.0,8.0491,8.059,7.9997,7.9997,2100.0
2008-12-29 11:05:00,8.11,8.11,8.03,8.07,1300.0,8.0195,8.0195,7.9404,7.9799,1300.0
2008-12-29 11:10:00,8.07,8.13,8.07,8.09,6300.0,7.9799,8.0392,7.9799,7.9997,6300.0
2008-12-29 11:15:00,8.08,8.12,7.98,8.04,7900.0,7.9898,8.0294,7.8909,7.9502,7900.0
2008-12-29 11:20:00,8.02,8.02,8.01,8.01,900.0,7.9305,7.9305,7.9206,7.9206,900.0
2008-12-29 11:25:00,7.97,7.98,7.88,7.93,3100.0,7.881,7.8909,7.792,7.8415,3100.0
2008-12-29 11:30:00,7.95,7.99,7.95,7.99,7800.0,7.8613,7.9008,7.8613,7.9008,7800.0
2008-12-29 11:35:00,8.0,8.01,7.99,8.01,6100.0,7.9107,7.9206,7.9008,7.9206,6100.0
2008-12-29 11:40:00,8.01,8.02,7.96,7.98,27300.0,7.9206,7.9305,7.8711,7.8909,27300.0
2008-12-29 11:45:00,7.97,7.98,7.96,7.97,1100.0,7.881,7.8909,7.8711,7.881,1100.0
2008-12-29 11:50:00,7.97,7.97,7.96,7.97,1300.0,7.881,7.881,7.8711,7.881,1300.0
2008-12-29 11:55:00,7.97,7.97,7.96,7.96,1100.0,7.881,7.881,7.8711,7.8711,1100.0
2008-12-29 12:00:00,7.95,7.95,7.89,7.91,4400.0,7.8613,7.8613,7.8019,7.8217,4400.0
2008-12-29 12:05:00,7.93,7.93,7.93,7.93,600.0,7.8415,7.8415,7.8415,7.8415,600.0
2008-12-29 12:10:00,7.94,7.97,7.91,7.91,5100.0,7.8514,7.881,7.8217,7.8217,5100.0
2008-12-29 12:15:00,7.93,7.94,7.93,7.94,400.0,7.8415,7.8514,7.8415,7.8514,400.0
2008-12-29 12:20:00,7.95,8.03,7.95,8.03,2900.0,7.8613,7.9404,7.8613,7.9404,2900.0
2008-12-29 12:25:00,8.04,8.06,8.04,8.05,1900.0,7.9502,7.97,7.9502,7.9601,1900.0
2008-12-29 12:30:00,8.09,8.09,7.99,8.01,8400.0,7.9997,7.9997,7.9008,7.9206,8400.0
2008-12-29 12:35:00,8.07,8.07,8.07,8.07,1000.0,7.9799,7.9799,7.9799,7.9799,1000.0
2008-12-29 12:40:00,8.08,8.11,8.08,8.11,1000.0,7.9898,8.0195,7.9898,8.0195,1000.0
2008-12-29 12:45:00,8.13,8.13,8.06,8.08,4200.0,8.0392,8.0392,7.97,7.9898,4200.0
2008-12-29 12:50:00,8.1,8.13,8.1,8.13,600.0,8.0096,8.0392,8.0096,8.0392,600.0
2008-12-29 12:55:00,8.16,8.18,8.14,8.14,2800.0,8.0689,8.0887,8.0491,8.0491,2800.0
2008-12-29 13:00:00,8.13,8.14,8.06,8.06,4700.0,8.0392,8.0491,7.97,7.97,4700.0
2008-12-29 13:05:00,8.06,8.06,7.82,7.9,40000.0,7.97,7.97,7.7327,7.8118,40000.0
2008-12-29 13:10:00,7.95,7.99,7.94,7.99,1200.0,7.8613,7.9008,7.8514,7.9008,1200.0
2008-12-29 13:15:00,7.99,7.99,7.97,7.97,1000.0,7.9008,7.9008,7.881,7.881,1000.0
2008-12-29 13:20:00,7.94,7.94,7.82,7.85,4400.0,7.8514,7.8514,7.7327,7.7624,4400.0
2008-12-29 13:25:00,7.87,7.97,7.87,7.97,5900.0,7.7821,7.881,7.7821,7.881,5900.0
2008-12-29 13:30:00,7.98,8.02,7.98,8.02,4800.0,7.8909,7.9305,7.8909,7.9305,4800.0
2008-12-29 13:35:00,8.02,8.02,8.02,8.02,400.0,7.9305,7.9305,7.9305,7.9305,400.0
2008-12-29 13:40:00,8.02,8.03,7.84,7.84,12900.0,7.9305,7.9404,7.7525,7.7525,12900.0
2008-12-29 13:45:00,7.86,7.91,7.86,7.91,4000.0,7.7723,7.8217,7.7723,7.8217,4000.0
2008-12-29 13:50:00,7.93,7.98,7.93,7.98,2200.0,7.8415,7.8909,7.8415,7.8909,2200.0
2008-12-29 13:55:00,7.98,8.02,7.95,7.97,3800.0,7.8909,7.9305,7.8613,7.881,3800.0
2008-12-29 14:00:00,7.97,7.97,7.86,7.87,7200.0,7.881,7.881,7.7723,7.7821,7200.0
2008-12-29 14:05:00,7.88,7.88,7.74,7.74,20300.0,7.792,7.792,7.6536,7.6536,20300.0
2008-12-29 14:10:00,7.71,7.79,7.64,7.74,19600.0,7.6239,7.703,7.5547,7.6536,19600.0
2008-12-29 14:15:00,7.73,7.81,7.72,7.81,6500.0,7.6437,7.7228,7.6338,7.7228,6500.0
2008-12-29 14:20:00,7.78,7.78,7.69,7.69,5500.0,7.6932,7.6932,7.6042,7.6042,5500.0
2008-12-29 14:25:00,7.68,7.68,7.51,7.64,25700.0,7.5943,7.5943,7.4262,7.5547,25700.0
2008-12-29 14:30:00,7.65,7.72,7.56,7.57,44000.0,7.5646,7.6338,7.4756,7.4855,44000.0
2008-12-29 14:35:00,7.58,7.74,7.57,7.59,17600.0,7.4954,7.6536,7.4855,7.5053,17600.0
2008-12-29 14:40:00,7.63,7.74,7.63,7.74,1800.0,7.5448,7.6536,7.5448,7.6536,1800.0
2008-12-29 14:45:00,7.73,7.73,7.5,7.55,65500.0,7.6437,7.6437,7.4163,7.4657,65500.0
2008-12-29 14:50:00,7.56,7.56,7.22,7.32,44200.0,7.4756,7.4756,7.1394,7.2383,44200.0
2008-12-29 14:55:00,7.32,7.49,7.32,7.48,16100.0,7.2383,7.4064,7.2383,7.3965,16100.0
2008-12-29 15:00:00,7.49,7.49,7.39,7.46,9500.0,7.4064,7.4064,7.3075,7.3767,9500.0
2008-12-29 15:05:00,7.49,7.52,7.3,7.31,13200.0,7.4064,7.4361,7.2185,7.2284,13200.0
2008-12-29 15:10:00,7.31,7.4,7.31,7.37,24000.0,7.2284,7.3174,7.2284,7.2877,24000.0
2008-12-29 15:15:00,7.37,7.39,7.32,7.34,15600.0,7.2877,7.3075,7.2383,7.2581,15600.0
2008-12-29 15:20:00,7.34,7.56,7.33,7.56,12900.0,7.2581,7.4756,7.2482,7.4756,12900.0
2008-12-29 15:25:00,7.56,7.67,7.55,7.63,11900.0,7.4756,7.5844,7.4657,7.5448,11900.0
2008-12-29 15:30:00,7.63,7.72,7.63,7.72,2200.0,7.5448,7.6338,7.5448,7.6338,2200.0
2008-12-29 15:35:00,7.72,7.72,7.63,7.68,2600.0,7.6338,7.6338,7.5448,7.5943,2600.0
2008-12-29 15:40:00,7.68,7.75,7.67,7.75,7400.0,7.5943,7.6635,7.5844,7.6635,7400.0
2008-12-29 15:45:00,7.75,7.77,7.64,7.74,8600.0,7.6635,7.6833,7.5547,7.6536,8600.0
2008-12-29 15:50:00,7.71,7.71,7.62,7.67,3300.0,7.6239,7.6239,7.5349,7.5844,3300.0
2008-12-29 15:55:00,7.7,7.74,7.68,7.72,7600.0,7.614,7.6536,7.5943,7.6338,7600.0
2008-12-30 09:30:00,7.51,7.71,7.51,7.64,2200.0,7.4262,7.6239,7.4262,7.5547,2200.0
2008-12-30 09:35:00,7.64,7.64,7.34,7.45,38000.0,7.5547,7.5547,7.2581,7.3668,38000.0
2008-12-30 09:40:00,7.42,7.42,7.26,7.42,53900.0,7.3372,7.3372,7.179,7.3372,53900.0
2008-12-30 09:45:00,7.43,7.47,7.33,7.36,36000.0,7.3471,7.3866,7.2482,7.2778,36000.0
2008-12-30 09:50:00,7.34,7.38,7.2,7.27,41500.0,7.2581,7.2976,7.1196,7.1888,41500.0
2008-12-30 09:55:00,7.26,7.29,7.24,7.29,11400.0,7.179,7.2086,7.1592,7.2086,11400.0
2008-12-30 10:00:00,7.3,7.31,7.26,7.26,33200.0,7.2185,7.2284,7.179,7.179,33200.0
2008-12-30 10:05:00,7.27,7.3,7.26,7.3,6800.0,7.1888,7.2185,7.179,7.2185,6800.0
2008-12-30 10:10:00,7.3,7.34,7.29,7.33,6100.0,7.2185,7.2581,7.2086,7.2482,6100.0
2008-12-30 10:15:00,7.32,7.4,7.25,7.26,31600.0,7.2383,7.3174,7.1691,7.179,31600.0
2008-12-30 10:20:00,7.26,7.39,7.26,7.36,13800.0,7.179,7.3075,7.179,7.2778,13800.0
2008-12-30 10:25:00,7.38,7.38,7.11,7.16,36500.0,7.2976,7.2976,7.0306,7.0801,36500.0
2008-12-30 10:30:00,7.14,7.21,7.1,7.21,24000.0,7.0603,7.1295,7.0207,7.1295,24000.0
2008-12-30 10:35:00,7.19,7.2,7.13,7.16,24600.0,7.1097,7.1196,7.0504,7.0801,24600.0
2008-12-30 10:40:00,7.19,7.2,7.1,7.15,13300.0,7.1097,7.1196,7.0207,7.0702,13300.0
2008-12-30 10:45:00,7.14,7.14,7.05,7.07,15600.0,7.0603,7.0603,6.9713,6.9911,15600.0
2008-12-30 10:50:00,7.09,7.13,7.08,7.12,2500.0,7.0109,7.0504,7.001,7.0405,2500.0
2008-12-30 10:55:00,7.13,7.25,7.12,7.16,14000.0,7.0504,7.1691,7.0405,7.0801,14000.0
2008-12-30 11:00:00,7.16,7.17,7.16,7.17,3000.0,7.0801,7.09,7.0801,7.09,3000.0
2008-12-30 11:05:00,7.17,7.19,7.16,7.19,2400.0,7.09,7.1097,7.0801,7.1097,2400.0
2008-12-30 11:10:00,7.19,7.2,7.13,7.18,5500.0,7.1097,7.1196,7.0504,7.0998,5500.0
2008-12-30 11:15:00,7.2,7.2,7.18,7.18,400.0,7.1196,7.1196,7.0998,7.0998,400.0
2008-12-30 11:20:00,7.2,7.2,7.18,7.2,3900.0,7.1196,7.1196,7.0998,7.1196,3900.0
2008-12-30 11:25:00,7.18,7.2,7.18,7.2,4000.0,7.0998,7.1196,7.0998,7.1196,4000.0
2008-12-30 11:30:00,7.19,7.2,7.18,7.2,2700.0,7.1097,7.1196,7.0998,7.1196,2700.0
2008-12-30 11:35:00,7.2,7.2,7.2,7.2,700.0,7.1196,7.1196,7.1196,7.1196,700.0
2008-12-30 11:40:00,7.2,7.24,7.18,7.24,9400.0,7.1196,7.1592,7.0998,7.1592,9400.0
2008-12-30 11:45:00,7.24,7.33,7.23,7.33,6700.0,7.1592,7.2482,7.1493,7.2482,6700.0
2008-12-30 11:50:00,7.34,7.36,7.34,7.35,1400.0,7.2581,7.2778,7.2581,7.268,1400.0
2008-12-30 11:55:00,7.35,7.42,7.35,7.42,2000.0,7.268,7.3372,7.268,7.3372,2000.0
2008-12-30 12:00:00,7.43,7.43,7.37,7.38,3300.0,7.3471,7.3471,7.2877,7.2976,3300.0
2008-12-30 12:05:00,7.39,7.39,7.36,7.36,1100.0,7.3075,7.3075,7.2778,7.2778,1100.0
2008-12-30 12:10:00,7.38,7.38,7.37,7.37,600.0,7.2976,7.2976,7.2877,7.2877,600.0
2008-12-30 12:15:00,7.38,7.39,7.37,7.39,700.0,7.2976,7.3075,7.2877,7.3075,700.0
2008-12-30 12:20:00,7.39,7.39,7.32,7.32,3700.0,7.3075,7.3075,7.2383,7.2383,3700.0
2008-12-30 12:25:00,7.32,7.32,7.27,7.27,2400.0,7.2383,7.2383,7.1888,7.1888,2400.0
2008-12-30 12:30:00,7.25,7.29,7.24,7.26,5400.0,7.1691,7.2086,7.1592,7.179,5400.0
2008-12-30 12:35:00,7.25,7.25,7.21,7.21,1500.0,7.1691,7.1691,7.1295,7.1295,1500.0
2008-12-30 12:40:00,7.21,7.22,7.2,7.22,900.0,7.1295,7.1394,7.1196,7.1394,900.0
2008-12-30 12:45:00,7.22,7.24,7.21,7.21,2600.0,7.1394,7.1592,7.1295,7.1295,2600.0
2008-12-30 12:50:00,7.21,7.25,7.21,7.25,1900.0,7.1295,7.1691,7.1295,7.1691,1900.0
2008-12-30 12:55:00,7.24,7.25,7.19,7.2,6800.0,7.1592,7.1691,7.1097,7.1196,6800.0
2008-12-30 13:00:00,7.19,7.25,7.19,7.22,2000.0,7.1097,7.1691,7.1097,7.1394,2000.0
2008-12-30 13:05:00,7.22,7.26,7.22,7.26,2300.0,7.1394,7.179,7.1394,7.179,2300.0
2008-12-30 13:10:00,7.25,7.31,7.25,7.3,4100.0,7.1691,7.2284,7.1691,7.2185,4100.0
2008-12-30 13:15:00,7.3,7.36,7.3,7.36,5200.0,7.2185,7.2778,7.2185,7.2778,5200.0
2008-12-30 13:20:00,7.36,7.36,7.36,7.36,300.0,7.2778,7.2778,7.2778,7.2778,300.0
2008-12-30 13:25:00,7.35,7.36,7.32,7.34,11000.0,7.268,7.2778,7.2383,7.2581,11000.0
2008-12-30 13:30:00,7.34,7.35,7.34,7.35,2900.0,7.2581,7.268,7.2581,7.268,2900.0
2008-12-30 13:35:00,7.34,7.35,7.34,7.35,800.0,7.2581,7.268,7.2581,7.268,800.0
2008-12-30 13:40:00,7.34,7.37,7.33,7.37,16900.0,7.2581,7.2877,7.2482,7.2877,16900.0
2008-12-30 13:45:00,7.37,7.39,7.37,7.38,3500.0,7.2877,7.3075,7.2877,7.2976,3500.0
2008-12-30 13:50:00,7.39,7.45,7.38,7.44,4600.0,7.3075,7.3668,7.2976,7.3569,4600.0
2008-12-30 13:55:00,7.43,7.45,7.43,7.45,800.0,7.3471,7.3668,7.3471,7.3668,800.0
2008-12-30 14:00:00,7.43,7.45,7.43,7.45,1400.0,7.3471,7.3668,7.3471,7.3668,1400.0
2008-12-30 14:05:00,7.47,7.53,7.47,7.53,8800.0,7.3866,7.4459,7.3866,7.4459,8800.0
2008-12-30 14:10:00,7.56,7.57,7.55,7.55,2900.0,7.4756,7.4855,7.4657,7.4657,2900.0
2008-12-30 14:15:00,7.56,7.57,7.56,7.57,4900.0,7.4756,7.4855,7.4756,7.4855,4900.0
2008-12-30 14:20:00,7.57,7.57,7.56,7.56,1600.0,7.4855,7.4855,7.4756,7.4756,1600.0
2008-12-30 14:25:00,7.56,7.57,7.56,7.57,3900.0,7.4756,7.4855,7.4756,7.4855,3900.0
2008-12-30 14:30:00,7.58,7.59,7.57,7.57,3000.0,7.4954,7.5053,7.4855,7.4855,3000.0
2008-12-30 14:35:00,7.58,7.58,7.57,7.57,2600.0,7.4954,7.4954,7.4855,7.4855,2600.0
2008-12-30 14:40:00,7.57,7.6,7.57,7.6,17100.0,7.4855,7.5152,7.4855,7.5152,17100.0
2008-12-30 14:45:00,7.62,7.65,7.62,7.64,12000.0,7.5349,7.5646,7.5349,7.5547,12000.0
2008-12-30 14:50:00,7.65,7.66,7.64,7.66,3200.0,7.5646,7.5745,7.5547,7.5745,3200.0
2008-12-30 14:55:00,7.67,7.67,7.66,7.67,5900.0,7.5844,7.5844,7.5745,7.5844,5900.0
2008-12-30 15:00:00,7.69,7.71,7.69,7.7,1300.0,7.6042,7.6239,7.6042,7.614,1300.0
2008-12-30 15:05:00,7.7,7.74,7.7,7.72,4500.0,7.614,7.6536,7.614,7.6338,4500.0
2008-12-30 15:10:00,7.72,7.75,7.64,7.64,15000.0,7.6338,7.6635,7.5547,7.5547,15000.0
2008-12-30 15:15:00,7.65,7.69,7.6,7.69,12200.0,7.5646,7.6042,7.5152,7.6042,12200.0
2008-12-30 15:20:00,7.71,7.71,7.69,7.7,5500.0,7.6239,7.6239,7.6042,7.614,5500.0
2008-12-30 15:25:00,7.69,7.71,7.69,7.71,4200.0,7.6042,7.6239,7.6042,7.6239,4200.0
2008-12-30 15:30:00,7.72,7.76,7.71,7.76,4100.0,7.6338,7.6734,7.6239,7.6734,4100.0
2008-12-30 15:35:00,7.75,7.79,7.74,7.78,12200.0,7.6635,7.703,7.6536,7.6932,12200.0
2008-12-30 15:40:00,7.79,7.82,7.78,7.81,17200.0,7.703,7.7327,7.6932,7.7228,17200.0
2008-12-30 15:45:00,7.81,7.86,7.81,7.84,13300.0,7.7228,7.7723,7.7228,7.7525,13300.0
2008-12-30 15:50:00,7.84,7.97,7.84,7.95,23300.0,7.7525,7.881,7.7525,7.8613,23300.0
2008-12-30 15:55:00,7.95,8.07,7.94,8.04,15500.0,7.8613,7.9799,7.8514,7.9502,15500.0
2008-12-31 09:30:00,8.17,8.23,8.1,8.13,6400.0,8.0788,8.1381,8.0096,8.0392,6400.0
2008-12-31 09:35:00,8.13,8.21,8.13,8.15,3600.0,8.0392,8.1184,8.0392,8.059,3600.0
2008-12-31 09:40:00,8.16,8.17,8.16,8.17,500.0,8.0689,8.0788,8.0689,8.0788,500.0
2008-12-31 09:45:00,8.17,8.27,8.17,8.26,2000.0,8.0788,8.1777,8.0788,8.1678,2000.0
2008-12-31 09:50:00,8.26,8.32,8.23,8.31,4500.0,8.1678,8.2271,8.1381,8.2172,4500.0
2008-12-31 09:55:00,8.28,8.3,8.28,8.3,700.0,8.1876,8.2073,8.1876,8.2073,700.0
2008-12-31 10:00:00,8.3,8.35,8.3,8.33,2800.0,8.2073,8.2568,8.2073,8.237,2800.0
2008-12-31 10:05:00,8.33,8.33,8.25,8.33,3200.0,8.237,8.237,8.1579,8.237,3200.0
2008-12-31 10:10:00,8.31,8.31,8.15,8.16,7200.0,8.2172,8.2172,8.059,8.0689,7200.0
2008-12-31 10:15:00,8.16,8.16,8.02,8.02,9600.0,8.0689,8.0689,7.9305,7.9305,9600.0
2008-12-31 10:20:00,8.01,8.04,8.0,8.03,9500.0,7.9206,7.9502,7.9107,7.9404,9500.0
2008-12-31 10:25:00,8.03,8.03,7.97,7.98,9400.0,7.9404,7.9404,7.881,7.8909,9400.0
2008-12-31 10:30:00,7.99,7.99,7.86,7.88,34600.0,7.9008,7.9008,7.7723,7.792,34600.0
2008-12-31 10:35:00,7.87,7.87,7.84,7.84,7800.0,7.7821,7.7821,7.7525,7.7525,7800.0
2008-12-31 10:40:00,7.84,7.92,7.84,7.92,5700.0,7.7525,7.8316,7.7525,7.8316,5700.0
2008-12-31 10:45:00,7.93,8.0,7.92,7.98,7900.0,7.8415,7.9107,7.8316,7.8909,7900.0
2008-12-31 10:50:00,7.98,7.99,7.84,7.84,19500.0,7.8909,7.9008,7.7525,7.7525,19500.0
2008-12-31 10:55:00,7.83,7.86,7.82,7.86,19700.0,7.7426,7.7723,7.7327,7.7723,19700.0
2008-12-31 11:00:00,7.9,7.9,7.89,7.89,700.0,7.8118,7.8118,7.8019,7.8019,700.0
2008-12-31 11:05:00,7.91,7.94,7.9,7.9,9100.0,7.8217,7.8514,7.8118,7.8118,9100.0
2008-12-31 11:10:00,7.9,7.9,7.8,7.82,20200.0,7.8118,7.8118,7.7129,7.7327,20200.0
2008-12-31 11:15:00,7.82,7.9,7.81,7.9,10000.0,7.7327,7.8118,7.7228,7.8118,10000.0
2008-12-31 11:20:00,7.93,7.93,7.92,7.93,1400.0,7.8415,7.8415,7.8316,7.8415,1400.0
2008-12-31 11:25:00,7.93,7.98,7.93,7.98,300.0,7.8415,7.8909,7.8415,7.8909,300.0
2008-12-31 11:30:00,7.99,8.0,7.99,8.0,9800.0,7.9008,7.9107,7.9008,7.9107,9800.0
2008-12-31 11:35:00,8.0,8.06,8.0,8.06,1100.0,7.9107,7.97,7.9107,7.97,1100.0
2008-12-31 11:40:00,8.05,8.06,8.05,8.05,1800.0,7.9601,7.97,7.9601,7.9601,1800.0
2008-12-31 11:45:00,8.07,8.08,7.99,8.0,2600.0,7.9799,7.9898,7.9008,7.9107,2600.0
2008-12-31 11:50:00,8.0,8.06,8.0,8.06,2400.0,7.9107,7.97,7.9107,7.97,2400.0
2008-12-31 11:55:00,8.06,8.1,8.06,8.1,3000.0,7.97,8.0096,7.97,8.0096,3000.0
2008-12-31 12:00:00,8.1,8.1,8.09,8.1,1200.0,8.0096,8.0096,7.9997,8.0096,1200.0
2008-12-31 12:05:00,8.1,8.14,8.1,8.1,1100.0,8.0096,8.0491,8.0096,8.0096,1100.0
2008-12-31 12:10:00,8.15,8.16,8.15,8.16,1000.0,8.059,8.0689,8.059,8.0689,1000.0
2008-12-31 12:15:00,8.17,8.18,8.17,8.18,600.0,8.0788,8.0887,8.0788,8.0887,600.0
2008-12-31 12:20:00,8.18,8.18,8.18,8.18,200.0,8.0887,8.0887,8.0887,8.0887,200.0
2008-12-31 12:25:00,8.18,8.21,8.18,8.21,800.0,8.0887,8.1184,8.0887,8.1184,800.0
2008-12-31 12:30:00,8.19,8.19,8.17,8.19,400.0,8.0986,8.0986,8.0788,8.0986,400.0
2008-12-31 12:35:00,8.19,8.21,8.19,8.21,200.0,8.0986,8.1184,8.0986,8.1184,200.0
2008-12-31 12:40:00,8.21,8.21,8.21,8.21,800.0,8.1184,8.1184,8.1184,8.1184,800.0
2008-12-31 12:45:00,8.29,8.29,8.29,8.29,300.0,8.1975,8.1975,8.1975,8.1975,300.0
2008-12-31 12:50:00,8.31,8.31,8.27,8.3,7500.0,8.2172,8.2172,8.1777,8.2073,7500.0
2008-12-31 12:55:00,8.31,8.31,8.3,8.31,1600.0,8.2172,8.2172,8.2073,8.2172,1600.0
2008-12-31 13:00:00,8.33,8.33,8.22,8.23,3600.0,8.237,8.237,8.1282,8.1381,3600.0
2008-12-31 13:05:00,8.22,8.23,8.2,8.2,1000.0,8.1282,8.1381,8.1085,8.1085,1000.0
2008-12-31 13:10:00,8.22,8.22,8.18,8.2,3500.0,8.1282,8.1282,8.0887,8.1085,3500.0
2008-12-31 13:15:00,8.18,8.18,8.18,8.18,100.0,8.0887,8.0887,8.0887,8.0887,100.0
2008-12-31 13:20:00,8.2,8.2,8.2,8.2,1000.0,8.1085,8.1085,8.1085,8.1085,1000.0
2008-12-31 13:25:00,8.21,8.21,8.2,8.2,200.0,8.1184,8.1184,8.1085,8.1085,200.0
2008-12-31 13:30:00,8.2,8.22,8.2,8.22,200.0,8.1085,8.1282,8.1085,8.1282,200.0
2008-12-31 13:35:00,8.22,8.27,8.22,8.26,500.0,8.1282,8.1777,8.1282,8.1678,500.0
2008-12-31 13:40:00,8.26,8.26,8.23,8.23,2900.0,8.1678,8.1678,8.1381,8.1381,2900.0
2008-12-31 13:45:00,8.23,8.25,8.23,8.25,3500.0,8.1381,8.1579,8.1381,8.1579,3500.0
2008-12-31 13:50:00,8.26,8.28,8.24,8.27,5500.0,8.1678,8.1876,8.148,8.1777,5500.0
2008-12-31 13:55:00,8.26,8.28,8.26,8.28,1100.0,8.1678,8.1876,8.1678,8.1876,1100.0
2008-12-31 14:00:00,8.3,8.3,8.3,8.3,4700.0,8.2073,8.2073,8.2073,8.2073,4700.0
2008-12-31 14:05:00,8.29,8.29,8.26,8.27,3700.0,8.1975,8.1975,8.1678,8.1777,3700.0
2008-12-31 14:10:00,8.26,8.27,8.26,8.27,300.0,8.1678,8.1777,8.1678,8.1777,300.0
2008-12-31 14:15:00,8.27,8.27,8.26,8.27,13100.0,8.1777,8.1777,8.1678,8.1777,13100.0
2008-12-31 14:20:00,8.28,8.29,8.28,8.28,400.0,8.1876,8.1975,8.1876,8.1876,400.0
2008-12-31 14:25:00,8.28,8.28,8.23,8.25,3700.0,8.1876,8.1876,8.1381,8.1579,3700.0
2008-12-31 14:30:00,8.25,8.27,8.24,8.27,1500.0,8.1579,8.1777,8.148,8.1777,1500.0
2008-12-31 14:35:00,8.26,8.27,8.26,8.27,900.0,8.1678,8.1777,8.1678,8.1777,900.0
2008-12-31 14:40:00,8.27,8.27,8.26,8.27,400.0,8.1777,8.1777,8.1678,8.1777,400.0
2008-12-31 14:45:00,8.27,8.28,8.27,8.27,400.0,8.1777,8.1876,8.1777,8.1777,400.0
2008-12-31 14:50:00,8.28,8.28,8.26,8.27,1300.0,8.1876,8.1876,8.1678,8.1777,1300.0
2008-12-31 14:55:00,8.27,8.27,8.26,8.27,3000.0,8.1777,8.1777,8.1678,8.1777,3000.0
2008-12-31 15:00:00,8.27,8.29,8.27,8.28,2100.0,8.1777,8.1975,8.1777,8.1876,2100.0
2008-12-31 15:05:00,8.3,8.3,8.26,8.26,2900.0,8.2073,8.2073,8.1678,8.1678,2900.0
2008-12-31 15:10:00,8.25,8.26,8.25,8.26,900.0,8.1579,8.1678,8.1579,8.1678,900.0
2008-12-31 15:15:00,8.26,8.28,8.26,8.28,2700.0,8.1678,8.1876,8.1678,8.1876,2700.0
2008-12-31 15:20:00,8.29,8.31,8.24,8.29,22000.0,8.1975,8.2172,8.148,8.1975,22000.0
2008-12-31 15:25:00,8.29,8.3,8.23,8.25,10700.0,8.1975,8.2073,8.1381,8.1579,10700.0
2008-12-31 15:30:00,8.25,8.28,8.25,8.28,1400.0,8.1579,8.1876,8.1579,8.1876,1400.0
2008-12-31 15:35:00,8.28,8.34,8.28,8.3,5200.0,8.1876,8.2469,8.1876,8.2073,5200.0
2008-12-31 15:40:00,8.3,8.31,8.25,8.29,10500.0,8.2073,8.2172,8.1579,8.1975,10500.0
2008-12-31 15:45:00,8.24,8.29,8.24,8.29,2700.0,8.148,8.1975,8.148,8.1975,2700.0
2008-12-31 15:50:00,8.27,8.33,8.27,8.29,5600.0,8.1777,8.237,8.1777,8.1975,5600.0
2008-12-31 15:55:00,8.29,8.31,8.24,8.27,18900.0,8.1975,8.2172,8.148,8.1777,18900.0
2009-01-02 09:30:00,8.31,8.48,8.24,8.4,6000.0,8.2172,8.3853,8.148,8.3062,6000.0
2009-01-02 09:35:00,8.4,8.43,8.22,8.22,6500.0,8.3062,8.3359,8.1282,8.1282,6500.0
2009-01-02 09:40:00,8.23,8.31,8.01,8.14,16700.0,8.1381,8.2172,7.9206,8.0491,16700.0
2009-01-02 09:45:00,8.1,8.13,8.0,8.07,11900.0,8.0096,8.0392,7.9107,7.9799,11900.0
2009-01-02 09:50:00,8.06,8.06,7.98,8.03,5000.0,7.97,7.97,7.8909,7.9404,5000.0
2009-01-02 09:55:00,8.03,8.09,8.03,8.09,600.0,7.9404,7.9997,7.9404,7.9997,600.0
2009-01-02 10:00:00,8.13,8.25,8.13,8.25,2900.0,8.0392,8.1579,8.0392,8.1579,2900.0
2009-01-02 10:05:00,8.25,8.31,8.25,8.3,2500.0,8.1579,8.2172,8.1579,8.2073,2500.0
2009-01-02 10:10:00,8.31,8.35,8.31,8.34,1900.0,8.2172,8.2568,8.2172,8.2469,1900.0
2009-01-02 10:15:00,8.34,8.46,8.34,8.46,3000.0,8.2469,8.3656,8.2469,8.3656,3000.0
2009-01-02 10:20:00,8.47,8.47,8.46,8.46,800.0,8.3754,8.3754,8.3656,8.3656,800.0
2009-01-02 10:25:00,8.46,8.5,8.45,8.5,4100.0,8.3656,8.4051,8.3557,8.4051,4100.0
2009-01-02 10:30:00,8.52,8.58,8.52,8.58,2000.0,8.4249,8.4842,8.4249,8.4842,2000.0
2009-01-02 10:35:00,8.58,8.62,8.58,8.61,1700.0,8.4842,8.5238,8.4842,8.5139,1700.0
2009-01-02 10:40:00,8.61,8.62,8.55,8.55,2600.0,8.5139,8.5238,8.4546,8.4546,2600.0
2009-01-02 10:45:00,8.55,8.57,8.53,8.53,400.0,8.4546,8.4743,8.4348,8.4348,400.0
2009-01-02 10:50:00,8.56,8.57,8.56,8.56,900.0,8.4644,8.4743,8.4644,8.4644,900.0
2009-01-02 10:55:00,8.57,8.61,8.56,8.57,2700.0,8.4743,8.5139,8.4644,8.4743,2700.0
2009-01-02 11:00:00,8.57,8.57,8.22,8.25,11600.0,8.4743,8.4743,8.1282,8.1579,11600.0
2009-01-02 11:05:00,8.25,8.32,8.24,8.28,10600.0,8.1579,8.2271,8.148,8.1876,10600.0
2009-01-02 11:10:00,8.27,8.27,8.25,8.25,1200.0,8.1777,8.1777,8.1579,8.1579,1200.0
2009-01-02 11:15:00,8.24,8.24,8.23,8.24,600.0,8.148,8.148,8.1381,8.148,600.0
2009-01-02 11:20:00,8.23,8.32,8.23,8.32,900.0,8.1381,8.2271,8.1381,8.2271,900.0
2009-01-02 11:25:00,8.31,8.34,8.3,8.34,500.0,8.2172,8.2469,8.2073,8.2469,500.0
2009-01-02 11:30:00,8.35,8.35,8.34,8.35,1100.0,8.2568,8.2568,8.2469,8.2568,1100.0
2009-01-02 11:35:00,8.34,8.34,8.32,8.33,900.0,8.2469,8.2469,8.2271,8.237,900.0
2009-01-02 11:40:00,8.33,8.35,8.33,8.35,600.0,8.237,8.2568,8.237,8.2568,600.0
2009-01-02 11:45:00,8.33,8.35,8.27,8.27,2600.0,8.237,8.2568,8.1777,8.1777,2600.0
2009-01-02 11:50:00,8.26,8.28,8.23,8.27,1600.0,8.1678,8.1876,8.1381,8.1777,1600.0
2009-01-02 11:55:00,8.3,8.3,8.3,8.3,300.0,8.2073,8.2073,8.2073,8.2073,300.0
2009-01-02 12:00:00,8.29,8.29,8.29,8.29,400.0,8.1975,8.1975,8.1975,8.1975,400.0
2009-01-02 12:05:00,8.3,8.3,8.29,8.3,500.0,8.2073,8.2073,8.1975,8.2073,500.0
2009-01-02 12:10:00,8.3,8.34,8.3,8.32,1200.0,8.2073,8.2469,8.2073,8.2271,1200.0
2009-01-02 12:15:00,8.31,8.32,8.26,8.26,2600.0,8.2172,8.2271,8.1678,8.1678,2600.0
2009-01-02 12:20:00,8.26,8.3,8.26,8.3,1200.0,8.1678,8.2073,8.1678,8.2073,1200.0
2009-01-02 12:25:00,8.29,8.31,8.29,8.3,1100.0,8.1975,8.2172,8.1975,8.2073,1100.0
2009-01-02 12:30:00,8.31,8.34,8.31,8.32,1700.0,8.2172,8.2469,8.2172,8.2271,1700.0
2009-01-02 12:35:00,8.32,8.32,8.3,8.31,2400.0,8.2271,8.2271,8.2073,8.2172,2400.0
2009-01-02 12:40:00,8.29,8.3,8.25,8.26,1800.0,8.1975,8.2073,8.1579,8.1678,1800.0
2009-01-02 12:45:00,8.25,8.28,8.25,8.27,1600.0,8.1579,8.1876,8.1579,8.1777,1600.0
2009-01-02 12:50:00,8.29,8.29,8.26,8.26,300.0,8.1975,8.1975,8.1678,8.1678,300.0
2009-01-02 12:55:00,8.3,8.31,8.3,8.3,2000.0,8.2073,8.2172,8.2073,8.2073,2000.0
2009-01-02 13:00:00,8.31,8.31,8.31,8.31,200.0,8.2172,8.2172,8.2172,8.2172,200.0
2009-01-02 13:05:00,8.31,8.31,8.3,8.3,1400.0,8.2172,8.2172,8.2073,8.2073,1400.0
2009-01-02 13:10:00,8.33,8.37,8.29,8.29,2800.0,8.237,8.2766,8.1975,8.1975,2800.0
2009-01-02 13:15:00,8.28,8.34,8.28,8.34,2400.0,8.1876,8.2469,8.1876,8.2469,2400.0
2009-01-02 13:20:00,8.35,8.35,8.35,8.35,1600.0,8.2568,8.2568,8.2568,8.2568,1600.0
2009-01-02 13:25:00,8.35,8.36,8.35,8.35,1200.0,8.2568,8.2667,8.2568,8.2568,1200.0
2009-01-02 13:30:00,8.35,8.35,8.33,8.33,1000.0,8.2568,8.2568,8.237,8.237,1000.0
2009-01-02 13:35:00,8.32,8.36,8.28,8.35,5500.0,8.2271,8.2667,8.1876,8.2568,5500.0
2009-01-02 13:40:00,8.35,8.37,8.34,8.37,1800.0,8.2568,8.2766,8.2469,8.2766,1800.0
2009-01-02 13:45:00,8.37,8.37,8.37,8.37,900.0,8.2766,8.2766,8.2766,8.2766,900.0
2009-01-02 13:50:00,8.37,8.38,8.31,8.31,3000.0,8.2766,8.2865,8.2172,8.2172,3000.0
2009-01-02 13:55:00,8.31,8.31,8.27,8.31,7800.0,8.2172,8.2172,8.1777,8.2172,7800.0
2009-01-02 14:00:00,8.35,8.35,8.28,8.28,8000.0,8.2568,8.2568,8.1876,8.1876,8000.0
2009-01-02 14:05:00,8.28,8.29,8.26,8.29,2200.0,8.1876,8.1975,8.1678,8.1975,2200.0
2009-01-02 14:10:00,8.31,8.37,8.31,8.37,500.0,8.2172,8.2766,8.2172,8.2766,500.0
2009-01-02 14:15:00,8.35,8.37,8.35,8.37,2100.0,8.2568,8.2766,8.2568,8.2766,2100.0
2009-01-02 14:20:00,8.38,8.39,8.37,8.39,1400.0,8.2865,8.2963,8.2766,8.2963,1400.0
2009-01-02 14:25:00,8.39,8.44,8.39,8.4,4300.0,8.2963,8.3458,8.2963,8.3062,4300.0
2009-01-02 14:30:00,8.4,8.4,8.27,8.31,19000.0,8.3062,8.3062,8.1777,8.2172,19000.0
2009-01-02 14:35:00,8.29,8.38,8.29,8.38,1300.0,8.1975,8.2865,8.1975,8.2865,1300.0
2009-01-02 14:40:00,8.37,8.37,8.34,8.34,1700.0,8.2766,8.2766,8.2469,8.2469,1700.0
2009-01-02 14:45:00,8.3,8.36,8.3,8.36,600.0,8.2073,8.2667,8.2073,8.2667,600.0
2009-01-02 14:50:00,8.33,8.35,8.33,8.35,1000.0,8.237,8.2568,8.237,8.2568,1000.0
2009-01-02 14:55:00,8.36,8.36,8.34,8.34,1300.0,8.2667,8.2667,8.2469,8.2469,1300.0
2009-01-02 15:00:00,8.36,8.36,8.35,8.35,2000.0,8.2667,8.2667,8.2568,8.2568,2000.0
2009-01-02 15:05:00,8.35,8.36,8.31,8.31,2400.0,8.2568,8.2667,8.2172,8.2172,2400.0
2009-01-02 15:10:00,8.31,8.35,8.28,8.35,9800.0,8.2172,8.2568,8.1876,8.2568,9800.0
2009-01-02 15:15:00,8.35,8.35,8.27,8.28,6000.0,8.2568,8.2568,8.1777,8.1876,6000.0
2009-01-02 15:20:00,8.27,8.3,8.27,8.3,1700.0,8.1777,8.2073,8.1777,8.2073,1700.0
2009-01-02 15:25:00,8.3,8.34,8.3,8.34,1100.0,8.2073,8.2469,8.2073,8.2469,1100.0
2009-01-02 15:30:00,8.35,8.38,8.32,8.32,2400.0,8.2568,8.2865,8.2271,8.2271,2400.0
2009-01-02 15:35:00,8.31,8.32,8.3,8.32,2700.0,8.2172,8.2271,8.2073,8.2271,2700.0
2009-01-02 15:40:00,8.32,8.33,8.31,8.33,3600.0,8.2271,8.237,8.2172,8.237,3600.0
2009-01-02 15:45:00,8.32,8.35,8.32,8.35,3000.0,8.2271,8.2568,8.2271,8.2568,3000.0
2009-01-02 15:50:00,8.36,8.42,8.36,8.38,6000.0,8.2667,8.326,8.2667,8.2865,6000.0
2009-01-02 15:55:00,8.38,8.38,8.28,8.29,17600.0,8.2865,8.2865,8.1876,8.1975,17600.0
2009-01-05 09:30:00,8.32,8.32,8.22,8.29,1800.0,8.2271,8.2271,8.1282,8.1975,1800.0
2009-01-05 09:35:00,8.29,8.4,8.29,8.38,2400.0,8.1975,8.3062,8.1975,8.2865,2400.0
2009-01-05 09:40:00,8.35,8.37,8.05,8.14,15000.0,8.2568,8.2766,7.9601,8.0491,15000.0
2009-01-05 09:45:00,8.14,8.23,8.14,8.17,5300.0,8.0491,8.1381,8.0491,8.0788,5300.0
2009-01-05 09:50:00,8.18,8.27,8.18,8.27,600.0,8.0887,8.1777,8.0887,8.1777,600.0
2009-01-05 09:55:00,8.3,8.33,8.28,8.32,5200.0,8.2073,8.237,8.1876,8.2271,5200.0
2009-01-05 10:00:00,8.31,8.36,8.25,8.31,16800.0,8.2172,8.2667,8.1579,8.2172,16800.0
2009-01-05 10:05:00,8.3,8.32,8.27,8.32,1500.0,8.2073,8.2271,8.1777,8.2271,1500.0
2009-01-05 10:10:00,8.34,8.37,8.34,8.37,300.0,8.2469,8.2766,8.2469,8.2766,300.0
2009-01-05 10:15:00,8.37,8.39,8.36,8.39,2100.0,8.2766,8.2963,8.2667,8.2963,2100.0
2009-01-05 10:20:00,8.39,8.41,8.3,8.39,5900.0,8.2963,8.3161,8.2073,8.2963,5900.0
2009-01-05 10:25:00,8.39,8.39,8.31,8.32,6500.0,8.2963,8.2963,8.2172,8.2271,6500.0
2009-01-05 10:30:00,8.31,8.42,8.31,8.41,9100.0,8.2172,8.326,8.2172,8.3161,9100.0
2009-01-05 10:35:00,8.4,8.42,8.36,8.36,3300.0,8.3062,8.326,8.2667,8.2667,3300.0
2009-01-05 10:40:00,8.38,8.38,8.36,8.36,1700.0,8.2865,8.2865,8.2667,8.2667,1700.0
2009-01-05 10:45:00,8.37,8.37,8.37,8.37,100.0,8.2766,8.2766,8.2766,8.2766,100.0
2009-01-05 10:50:00,8.38,8.42,8.37,8.38,2400.0,8.2865,8.326,8.2766,8.2865,2400.0
2009-01-05 10:55:00,8.36,8.36,8.3,8.35,9900.0,8.2667,8.2667,8.2073,8.2568,9900.0
2009-01-05 11:00:00,8.34,8.36,8.34,8.36,200.0,8.2469,8.2667,8.2469,8.2667,200.0
2009-01-05 11:05:00,8.35,8.39,8.35,8.39,1000.0,8.2568,8.2963,8.2568,8.2963,1000.0
2009-01-05 11:10:00,8.39,8.39,8.35,8.39,4600.0,8.2963,8.2963,8.2568,8.2963,4600.0
2009-01-05 11:15:00,8.38,8.42,8.38,8.42,9000.0,8.2865,8.326,8.2865,8.326,9000.0
2009-01-05 11:20:00,8.44,8.47,8.38,8.4,4800.0,8.3458,8.3754,8.2865,8.3062,4800.0
2009-01-05 11:25:00,8.42,8.45,8.42,8.45,800.0,8.326,8.3557,8.326,8.3557,800.0
2009-01-05 11:30:00,8.41,8.46,8.41,8.46,1500.0,8.3161,8.3656,8.3161,8.3656,1500.0
2009-01-05 11:35:00,8.45,8.51,8.45,8.5,1400.0,8.3557,8.415,8.3557,8.4051,1400.0
2009-01-05 11:40:00,8.51,8.55,8.51,8.54,2200.0,8.415,8.4546,8.415,8.4447,2200.0
2009-01-05 11:45:00,8.56,8.56,8.49,8.5,4700.0,8.4644,8.4644,8.3952,8.4051,4700.0
2009-01-05 11:50:00,8.5,8.51,8.49,8.5,2700.0,8.4051,8.415,8.3952,8.4051,2700.0
2009-01-05 11:55:00,8.51,8.51,8.5,8.5,200.0,8.415,8.415,8.4051,8.4051,200.0
2009-01-05 12:00:00,8.51,8.53,8.51,8.53,2600.0,8.415,8.4348,8.415,8.4348,2600.0
2009-01-05 12:05:00,8.52,8.54,8.52,8.53,1200.0,8.4249,8.4447,8.4249,8.4348,1200.0
2009-01-05 12:10:00,8.54,8.57,8.53,8.53,3200.0,8.4447,8.4743,8.4348,8.4348,3200.0
2009-01-05 12:15:00,8.56,8.56,8.49,8.53,7100.0,8.4644,8.4644,8.3952,8.4348,7100.0
2009-01-05 12:20:00,8.53,8.54,8.53,8.54,700.0,8.4348,8.4447,8.4348,8.4447,700.0
2009-01-05 12:25:00,8.54,8.55,8.54,8.55,1000.0,8.4447,8.4546,8.4447,8.4546,1000.0
2009-01-05 12:30:00,8.53,8.54,8.52,8.53,900.0,8.4348,8.4447,8.4249,8.4348,900.0
2009-01-05 12:35:00,8.55,8.55,8.55,8.55,100.0,8.4546,8.4546,8.4546,8.4546,100.0
2009-01-05 12:40:00,8.54,8.54,8.49,8.52,8200.0,8.4447,8.4447,8.3952,8.4249,8200.0
2009-01-05 12:45:00,8.52,8.55,8.51,8.53,900.0,8.4249,8.4546,8.415,8.4348,900.0
2009-01-05 12:50:00,8.51,8.51,8.5,8.5,200.0,8.415,8.415,8.4051,8.4051,200.0
2009-01-05 12:55:00,8.53,8.54,8.49,8.49,5500.0,8.4348,8.4447,8.3952,8.3952,5500.0
2009-01-05 13:00:00,8.5,8.55,8.5,8.55,1300.0,8.4051,8.4546,8.4051,8.4546,1300.0
2009-01-05 13:05:00,8.53,8.53,8.5,8.51,2500.0,8.4348,8.4348,8.4051,8.415,2500.0
2009-01-05 13:10:00,8.5,8.52,8.5,8.52,900.0,8.4051,8.4249,8.4051,8.4249,900.0
2009-01-05 13:15:00,8.52,8.53,8.52,8.53,200.0,8.4249,8.4348,8.4249,8.4348,200.0
2009-01-05 13:20:00,8.53,8.56,8.51,8.52,4000.0,8.4348,8.4644,8.415,8.4249,4000.0
2009-01-05 13:25:00,8.52,8.53,8.52,8.53,200.0,8.4249,8.4348,8.4249,8.4348,200.0
2009-01-05 13:30:00,8.55,8.55,8.54,8.55,1300.0,8.4546,8.4546,8.4447,8.4546,1300.0
2009-01-05 13:35:00,8.55,8.55,8.5,8.5,5400.0,8.4546,8.4546,8.4051,8.4051,5400.0
2009-01-05 13:40:00,8.53,8.55,8.53,8.55,300.0,8.4348,8.4546,8.4348,8.4546,300.0
2009-01-05 13:45:00,8.54,8.55,8.49,8.5,2600.0,8.4447,8.4546,8.3952,8.4051,2600.0
2009-01-05 13:50:00,8.51,8.52,8.51,8.52,800.0,8.415,8.4249,8.415,8.4249,800.0
2009-01-05 13:55:00,8.52,8.53,8.52,8.53,7100.0,8.4249,8.4348,8.4249,8.4348,7100.0
2009-01-05 14:00:00,8.53,8.53,8.53,8.53,100.0,8.4348,8.4348,8.4348,8.4348,100.0
2009-01-05 14:05:00,8.55,8.55,8.5,8.53,6100.0,8.4546,8.4546,8.4051,8.4348,6100.0
2009-01-05 14:10:00,8.53,8.53,8.53,8.53,0.0,8.4348,8.4348,8.4348,8.4348,0.0
2009-01-05 14:15:00,8.52,8.55,8.52,8.53,1100.0,8.4249,8.4546,8.4249,8.4348,1100.0
2009-01-05 14:20:00,8.53,8.53,8.53,8.53,200.0,8.4348,8.4348,8.4348,8.4348,200.0
2009-01-05 14:25:00,8.53,8.54,8.53,8.53,500.0,8.4348,8.4447,8.4348,8.4348,500.0
2009-01-05 14:30:00,8.53,8.53,8.48,8.5,2300.0,8.4348,8.4348,8.3853,8.4051,2300.0
2009-01-05 14:35:00,8.5,8.53,8.5,8.52,12100.0,8.4051,8.4348,8.4051,8.4249,12100.0
2009-01-05 14:40:00,8.53,8.55,8.53,8.53,600.0,8.4348,8.4546,8.4348,8.4348,600.0
2009-01-05 14:45:00,8.54,8.55,8.45,8.48,4800.0,8.4447,8.4546,8.3557,8.3853,4800.0
2009-01-05 14:50:00,8.5,8.5,8.49,8.5,1800.0,8.4051,8.4051,8.3952,8.4051,1800.0
2009-01-05 14:55:00,8.5,8.54,8.5,8.54,700.0,8.4051,8.4447,8.4051,8.4447,700.0
2009-01-05 15:00:00,8.52,8.56,8.51,8.51,2700.0,8.4249,8.4644,8.415,8.415,2700.0
2009-01-05 15:05:00,8.5,8.55,8.5,8.53,2000.0,8.4051,8.4546,8.4051,8.4348,2000.0
2009-01-05 15:10:00,8.52,8.55,8.52,8.55,6100.0,8.4249,8.4546,8.4249,8.4546,6100.0
2009-01-05 15:15:00,8.53,8.53,8.5,8.5,5000.0,8.4348,8.4348,8.4051,8.4051,5000.0
2009-01-05 15:20:00,8.5,8.54,8.5,8.53,2000.0,8.4051,8.4447,8.4051,8.4348,2000.0
2009-01-05 15:25:00,8.52,8.53,8.52,8.52,3000.0,8.4249,8.4348,8.4249,8.4249,3000.0
2009-01-05 15:30:00,8.52,8.55,8.51,8.53,5700.0,8.4249,8.4546,8.415,8.4348,5700.0
2009-01-05 15:35:00,8.53,8.61,8.5,8.59,9300.0,8.4348,8.5139,8.4051,8.4941,9300.0
2009-01-05 15:40:00,8.59,8.64,8.59,8.6,2900.0,8.4941,8.5435,8.4941,8.504,2900.0
2009-01-05 15:45:00,8.6,8.64,8.59,8.64,2300.0,8.504,8.5435,8.4941,8.5435,2300.0
2009-01-05 15:50:00,8.63,8.74,8.63,8.74,7500.0,8.5337,8.6424,8.5337,8.6424,7500.0
2009-01-05 15:55:00,8.74,8.77,8.72,8.75,10100.0,8.6424,8.6721,8.6227,8.6523,10100.0
2009-01-06 09:30:00,8.87,8.91,8.68,8.85,1300.0,8.771,8.8105,8.5831,8.7512,1300.0
2009-01-06 09:35:00,8.78,8.9,8.78,8.9,600.0,8.682,8.8006,8.682,8.8006,600.0
2009-01-06 09:40:00,8.89,8.94,8.88,8.94,2600.0,8.7908,8.8402,8.7809,8.8402,2600.0
2009-01-06 09:45:00,8.94,9.04,8.94,9.03,1500.0,8.8402,8.9391,8.8402,8.9292,1500.0
2009-01-06 09:50:00,9.02,9.09,9.02,9.09,3500.0,8.9193,8.9885,8.9193,8.9885,3500.0
2009-01-06 09:55:00,9.09,9.17,9.08,9.1,13300.0,8.9885,9.0676,8.9786,8.9984,13300.0
2009-01-06 10:00:00,9.1,9.1,9.08,9.1,4300.0,8.9984,8.9984,8.9786,8.9984,4300.0
2009-01-06 10:05:00,9.1,9.11,9.05,9.05,2600.0,8.9984,9.0083,8.949,8.949,2600.0
2009-01-06 10:10:00,9.05,9.05,8.99,9.0,3100.0,8.949,8.949,8.8896,8.8995,3100.0
2009-01-06 10:15:00,9.0,9.0,8.94,8.94,2100.0,8.8995,8.8995,8.8402,8.8402,2100.0
2009-01-06 10:20:00,8.92,8.96,8.91,8.92,2500.0,8.8204,8.86,8.8105,8.8204,2500.0
2009-01-06 10:25:00,8.92,8.96,8.91,8.94,1000.0,8.8204,8.86,8.8105,8.8402,1000.0
2009-01-06 10:30:00,8.96,9.02,8.96,9.02,1000.0,8.86,8.9193,8.86,8.9193,1000.0
2009-01-06 10:35:00,9.04,9.08,9.04,9.04,2400.0,8.9391,8.9786,8.9391,8.9391,2400.0
2009-01-06 10:40:00,9.04,9.11,9.04,9.11,4500.0,8.9391,9.0083,8.9391,9.0083,4500.0
2009-01-06 10:45:00,9.11,9.13,9.07,9.12,3100.0,9.0083,9.0281,8.9687,9.0182,3100.0
2009-01-06 10:50:00,9.11,9.12,9.1,9.1,2700.0,9.0083,9.0182,8.9984,8.9984,2700.0
2009-01-06 10:55:00,9.1,9.1,9.06,9.06,1000.0,8.9984,8.9984,8.9589,8.9589,1000.0
2009-01-06 11:00:00,9.05,9.05,9.04,9.04,200.0,8.949,8.949,8.9391,8.9391,200.0
2009-01-06 11:05:00,9.03,9.05,9.02,9.05,2000.0,8.9292,8.949,8.9193,8.949,2000.0
2009-01-06 11:10:00,9.05,9.05,9.05,9.05,1600.0,8.949,8.949,8.949,8.949,1600.0
2009-01-06 11:15:00,9.05,9.05,9.05,9.05,800.0,8.949,8.949,8.949,8.949,800.0
2009-01-06 11:20:00,9.06,9.06,9.04,9.04,700.0,8.9589,8.9589,8.9391,8.9391,700.0
2009-01-06 11:25:00,9.05,9.05,9.05,9.05,200.0,8.949,8.949,8.949,8.949,200.0
2009-01-06 11:30:00,9.04,9.04,9.04,9.04,400.0,8.9391,8.9391,8.9391,8.9391,400.0
2009-01-06 11:35:00,9.04,9.04,9.04,9.04,100.0,8.9391,8.9391,8.9391,8.9391,100.0
2009-01-06 11:40:00,9.04,9.04,9.03,9.04,900.0,8.9391,8.9391,8.9292,8.9391,900.0
2009-01-06 11:45:00,9.04,9.04,9.04,9.04,0.0,8.9391,8.9391,8.9391,8.9391,0.0
2009-01-06 11:50:00,9.05,9.07,9.04,9.07,3100.0,8.949,8.9687,8.9391,8.9687,3100.0
2009-01-06 11:55:00,9.06,9.07,9.06,9.06,1800.0,8.9589,8.9687,8.9589,8.9589,1800.0
2009-01-06 12:00:00,9.07,9.07,9.06,9.07,600.0,8.9687,8.9687,8.9589,8.9687,600.0
2009-01-06 12:05:00,9.07,9.07,9.06,9.06,1200.0,8.9687,8.9687,8.9589,8.9589,1200.0
2009-01-06 12:10:00,9.07,9.07,9.07,9.07,200.0,8.9687,8.9687,8.9687,8.9687,200.0
2009-01-06 12:15:00,9.07,9.08,9.07,9.07,700.0,8.9687,8.9786,8.9687,8.9687,700.0
2009-01-06 12:20:00,9.07,9.08,9.07,9.07,2000.0,8.9687,8.9786,8.9687,8.9687,2000.0
2009-01-06 12:25:00,9.07,9.07,9.07,9.07,800.0,8.9687,8.9687,8.9687,8.9687,800.0
2009-01-06 12:30:00,9.08,9.08,8.95,8.95,2100.0,8.9786,8.9786,8.8501,8.8501,2100.0
2009-01-06 12:35:00,8.96,9.03,8.95,9.02,3100.0,8.86,8.9292,8.8501,8.9193,3100.0
2009-01-06 12:40:00,9.02,9.02,9.01,9.01,500.0,8.9193,8.9193,8.9094,8.9094,500.0
2009-01-06 12:45:00,9.03,9.05,9.02,9.04,2600.0,8.9292,8.949,8.9193,8.9391,2600.0
2009-01-06 12:50:00,9.03,9.03,9.02,9.03,800.0,8.9292,8.9292,8.9193,8.9292,800.0
2009-01-06 12:55:00,9.02,9.03,9.02,9.02,700.0,8.9193,8.9292,8.9193,8.9193,700.0
2009-01-06 13:00:00,9.02,9.03,9.02,9.02,700.0,8.9193,8.9292,8.9193,8.9193,700.0
2009-01-06 13:05:00,9.02,9.03,9.02,9.03,1100.0,8.9193,8.9292,8.9193,8.9292,1100.0
2009-01-06 13:10:00,9.03,9.03,9.0,9.01,4300.0,8.9292,8.9292,8.8995,8.9094,4300.0
2009-01-06 13:15:00,9.01,9.01,8.96,8.98,1200.0,8.9094,8.9094,8.86,8.8798,1200.0
2009-01-06 13:20:00,8.98,8.98,8.93,8.95,1400.0,8.8798,8.8798,8.8303,8.8501,1400.0
2009-01-06 13:25:00,8.94,8.95,8.93,8.94,600.0,8.8402,8.8501,8.8303,8.8402,600.0
2009-01-06 13:30:00,8.93,8.93,8.86,8.88,3800.0,8.8303,8.8303,8.7611,8.7809,3800.0
2009-01-06 13:35:00,8.88,8.88,8.83,8.84,2900.0,8.7809,8.7809,8.7314,8.7413,2900.0
2009-01-06 13:40:00,8.84,8.87,8.84,8.85,1900.0,8.7413,8.771,8.7413,8.7512,1900.0
2009-01-06 13:45:00,8.84,8.86,8.84,8.86,600.0,8.7413,8.7611,8.7413,8.7611,600.0
2009-01-06 13:50:00,8.85,8.89,8.85,8.89,1100.0,8.7512,8.7908,8.7512,8.7908,1100.0
2009-01-06 13:55:00,8.87,8.9,8.87,8.9,1100.0,8.771,8.8006,8.771,8.8006,1100.0
2009-01-06 14:00:00,8.89,8.89,8.88,8.88,2000.0,8.7908,8.7908,8.7809,8.7809,2000.0
2009-01-06 14:05:00,8.88,8.9,8.88,8.89,2000.0,8.7809,8.8006,8.7809,8.7908,2000.0
2009-01-06 14:10:00,8.9,8.97,8.89,8.97,5000.0,8.8006,8.8699,8.7908,8.8699,5000.0
2009-01-06 14:15:00,8.96,8.96,8.95,8.96,800.0,8.86,8.86,8.8501,8.86,800.0
2009-01-06 14:20:00,8.95,8.97,8.95,8.97,1700.0,8.8501,8.8699,8.8501,8.8699,1700.0
2009-01-06 14:25:00,8.97,8.97,8.97,8.97,700.0,8.8699,8.8699,8.8699,8.8699,700.0
2009-01-06 14:30:00,8.98,9.02,8.97,9.0,4000.0,8.8798,8.9193,8.8699,8.8995,4000.0
2009-01-06 14:35:00,9.01,9.01,9.0,9.0,2300.0,8.9094,8.9094,8.8995,8.8995,2300.0
2009-01-06 14:40:00,9.0,9.0,8.96,8.97,1800.0,8.8995,8.8995,8.86,8.8699,1800.0
2009-01-06 14:45:00,8.97,9.03,8.97,9.01,2100.0,8.8699,8.9292,8.8699,8.9094,2100.0
2009-01-06 14:50:00,9.0,9.01,9.0,9.01,800.0,8.8995,8.9094,8.8995,8.9094,800.0
2009-01-06 14:55:00,9.01,9.01,8.99,9.0,1800.0,8.9094,8.9094,8.8896,8.8995,1800.0
2009-01-06 15:00:00,8.99,9.0,8.99,8.99,1600.0,8.8896,8.8995,8.8896,8.8896,1600.0
2009-01-06 15:05:00,8.99,8.99,8.9,8.91,4000.0,8.8896,8.8896,8.8006,8.8105,4000.0
2009-01-06 15:10:00,8.94,8.94,8.9,8.91,900.0,8.8402,8.8402,8.8006,8.8105,900.0
2009-01-06 15:15:00,8.91,8.99,8.91,8.91,1800.0,8.8105,8.8896,8.8105,8.8105,1800.0
2009-01-06 15:20:00,8.91,8.94,8.86,8.94,1800.0,8.8105,8.8402,8.7611,8.8402,1800.0
2009-01-06 15:25:00,8.94,8.94,8.89,8.91,2800.0,8.8402,8.8402,8.7908,8.8105,2800.0
2009-01-06 15:30:00,8.92,8.93,8.91,8.91,1400.0,8.8204,8.8303,8.8105,8.8105,1400.0
2009-01-06 15:35:00,8.91,8.91,8.89,8.91,1300.0,8.8105,8.8105,8.7908,8.8105,1300.0
2009-01-06 15:40:00,8.91,8.94,8.91,8.94,2000.0,8.8105,8.8402,8.8105,8.8402,2000.0
2009-01-06 15:45:00,8.94,8.94,8.92,8.93,1400.0,8.8402,8.8402,8.8204,8.8303,1400.0
2009-01-06 15:50:00,8.94,8.95,8.92,8.92,3300.0,8.8402,8.8501,8.8204,8.8204,3300.0
2009-01-06 15:55:00,8.93,8.98,8.93,8.98,10600.0,8.8303,8.8798,8.8303,8.8798,10600.0
2009-01-07 09:30:00,8.89,8.89,8.89,8.89,1200.0,8.7908,8.7908,8.7908,8.7908,1200.0
2009-01-07 09:35:00,8.93,8.93,8.82,8.88,1100.0,8.8303,8.8303,8.7215,8.7809,1100.0
2009-01-07 09:40:00,8.85,8.86,8.83,8.85,1000.0,8.7512,8.7611,8.7314,8.7512,1000.0
2009-01-07 09:45:00,8.83,8.83,8.83,8.83,600.0,8.7314,8.7314,8.7314,8.7314,600.0
2009-01-07 09:50:00,8.81,8.81,8.81,8.81,100.0,8.7117,8.7117,8.7117,8.7117,100.0
2009-01-07 09:55:00,8.83,8.85,8.83,8.83,500.0,8.7314,8.7512,8.7314,8.7314,500.0
2009-01-07 10:00:00,8.82,8.84,8.8,8.8,2300.0,8.7215,8.7413,8.7018,8.7018,2300.0
2009-01-07 10:05:00,8.78,8.79,8.77,8.78,500.0,8.682,8.6919,8.6721,8.682,500.0
2009-01-07 10:10:00,8.8,8.8,8.69,8.71,2700.0,8.7018,8.7018,8.593,8.6128,2700.0
2009-01-07 10:15:00,8.72,8.72,8.68,8.68,1300.0,8.6227,8.6227,8.5831,8.5831,1300.0
2009-01-07 10:20:00,8.67,8.68,8.62,8.64,2900.0,8.5732,8.5831,8.5238,8.5435,2900.0
2009-01-07 10:25:00,8.62,8.64,8.62,8.64,400.0,8.5238,8.5435,8.5238,8.5435,400.0
2009-01-07 10:30:00,8.62,8.62,8.5,8.51,4200.0,8.5238,8.5238,8.4051,8.415,4200.0
2009-01-07 10:35:00,8.51,8.56,8.5,8.55,2800.0,8.415,8.4644,8.4051,8.4546,2800.0
2009-01-07 10:40:00,8.57,8.59,8.57,8.57,1400.0,8.4743,8.4941,8.4743,8.4743,1400.0
2009-01-07 10:45:00,8.57,8.65,8.57,8.58,3500.0,8.4743,8.5534,8.4743,8.4842,3500.0
2009-01-07 10:50:00,8.57,8.59,8.56,8.56,2100.0,8.4743,8.4941,8.4644,8.4644,2100.0
2009-01-07 10:55:00,8.55,8.56,8.51,8.54,1500.0,8.4546,8.4644,8.415,8.4447,1500.0
2009-01-07 11:00:00,8.56,8.56,8.54,8.54,200.0,8.4644,8.4644,8.4447,8.4447,200.0
2009-01-07 11:05:00,8.56,8.62,8.54,8.59,9600.0,8.4644,8.5238,8.4447,8.4941,9600.0
2009-01-07 11:10:00,8.57,8.61,8.57,8.59,10700.0,8.4743,8.5139,8.4743,8.4941,10700.0
2009-01-07 11:15:00,8.6,8.63,8.6,8.63,5600.0,8.504,8.5337,8.504,8.5337,5600.0
2009-01-07 11:20:00,8.61,8.63,8.6,8.61,3700.0,8.5139,8.5337,8.504,8.5139,3700.0
2009-01-07 11:25:00,8.63,8.65,8.6,8.65,3300.0,8.5337,8.5534,8.504,8.5534,3300.0
2009-01-07 11:30:00,8.65,8.65,8.62,8.64,1000.0,8.5534,8.5534,8.5238,8.5435,1000.0
2009-01-07 11:35:00,8.65,8.65,8.64,8.64,300.0,8.5534,8.5534,8.5435,8.5435,300.0
2009-01-07 11:40:00,8.64,8.68,8.64,8.68,500.0,8.5435,8.5831,8.5435,8.5831,500.0
2009-01-07 11:45:00,8.68,8.73,8.68,8.73,1200.0,8.5831,8.6325,8.5831,8.6325,1200.0
2009-01-07 11:50:00,8.72,8.72,8.72,8.72,100.0,8.6227,8.6227,8.6227,8.6227,100.0
2009-01-07 11:55:00,8.73,8.73,8.72,8.73,600.0,8.6325,8.6325,8.6227,8.6325,600.0
2009-01-07 12:00:00,8.72,8.72,8.72,8.72,300.0,8.6227,8.6227,8.6227,8.6227,300.0
2009-01-07 12:05:00,8.72,8.72,8.68,8.7,600.0,8.6227,8.6227,8.5831,8.6029,600.0
2009-01-07 12:10:00,8.7,8.7,8.69,8.69,600.0,8.6029,8.6029,8.593,8.593,600.0
2009-01-07 12:15:00,8.68,8.72,8.68,8.71,1000.0,8.5831,8.6227,8.5831,8.6128,1000.0
2009-01-07 12:20:00,8.7,8.73,8.7,8.73,200.0,8.6029,8.6325,8.6029,8.6325,200.0
2009-01-07 12:25:00,8.75,8.75,8.72,8.73,800.0,8.6523,8.6523,8.6227,8.6325,800.0
2009-01-07 12:30:00,8.74,8.75,8.74,8.75,300.0,8.6424,8.6523,8.6424,8.6523,300.0
2009-01-07 12:35:00,8.74,8.77,8.74,8.77,2700.0,8.6424,8.6721,8.6424,8.6721,2700.0
2009-01-07 12:40:00,8.75,8.79,8.75,8.79,1200.0,8.6523,8.6919,8.6523,8.6919,1200.0
2009-01-07 12:45:00,8.8,8.81,8.8,8.8,300.0,8.7018,8.7117,8.7018,8.7018,300.0
2009-01-07 12:50:00,8.8,8.81,8.8,8.8,500.0,8.7018,8.7117,8.7018,8.7018,500.0
2009-01-07 12:55:00,8.8,8.8,8.8,8.8,400.0,8.7018,8.7018,8.7018,8.7018,400.0
2009-01-07 13:00:00,8.8,8.81,8.8,8.8,900.0,8.7018,8.7117,8.7018,8.7018,900.0
2009-01-07 13:05:00,8.8,8.81,8.8,8.8,800.0,8.7018,8.7117,8.7018,8.7018,800.0
2009-01-07 13:10:00,8.81,8.81,8.81,8.81,1900.0,8.7117,8.7117,8.7117,8.7117,1900.0
2009-01-07 13:15:00,8.83,8.84,8.82,8.84,1800.0,8.7314,8.7413,8.7215,8.7413,1800.0
2009-01-07 13:20:00,8.83,8.85,8.82,8.82,1100.0,8.7314,8.7512,8.7215,8.7215,1100.0
2009-01-07 13:25:00,8.82,8.85,8.81,8.85,1600.0,8.7215,8.7512,8.7117,8.7512,1600.0
2009-01-07 13:30:00,8.85,8.85,8.85,8.85,200.0,8.7512,8.7512,8.7512,8.7512,200.0
2009-01-07 13:35:00,8.84,8.85,8.84,8.85,700.0,8.7413,8.7512,8.7413,8.7512,700.0
2009-01-07 13:40:00,8.84,8.84,8.8,8.81,3400.0,8.7413,8.7413,8.7018,8.7117,3400.0
2009-01-07 13:45:00,8.81,8.81,8.81,8.81,200.0,8.7117,8.7117,8.7117,8.7117,200.0
2009-01-07 13:50:00,8.81,8.82,8.81,8.82,1400.0,8.7117,8.7215,8.7117,8.7215,1400.0
2009-01-07 13:55:00,8.81,8.84,8.81,8.82,600.0,8.7117,8.7413,8.7117,8.7215,600.0
2009-01-07 14:00:00,8.82,8.83,8.82,8.82,400.0,8.7215,8.7314,8.7215,8.7215,400.0
2009-01-07 14:05:00,8.82,8.83,8.82,8.83,400.0,8.7215,8.7314,8.7215,8.7314,400.0
2009-01-07 14:10:00,8.82,8.82,8.8,8.8,2200.0,8.7215,8.7215,8.7018,8.7018,2200.0
2009-01-07 14:15:00,8.81,8.81,8.8,8.81,400.0,8.7117,8.7117,8.7018,8.7117,400.0
2009-01-07 14:20:00,8.8,8.81,8.8,8.81,7300.0,8.7018,8.7117,8.7018,8.7117,7300.0
2009-01-07 14:25:00,8.81,8.81,8.81,8.81,400.0,8.7117,8.7117,8.7117,8.7117,400.0
2009-01-07 14:30:00,8.8,8.81,8.8,8.8,1500.0,8.7018,8.7117,8.7018,8.7018,1500.0
2009-01-07 14:35:00,8.8,8.82,8.8,8.81,1400.0,8.7018,8.7215,8.7018,8.7117,1400.0
2009-01-07 14:40:00,8.82,8.83,8.81,8.83,700.0,8.7215,8.7314,8.7117,8.7314,700.0
2009-01-07 14:45:00,8.83,8.83,8.79,8.81,4800.0,8.7314,8.7314,8.6919,8.7117,4800.0
2009-01-07 14:50:00,8.81,8.81,8.74,8.78,5200.0,8.7117,8.7117,8.6424,8.682,5200.0
2009-01-07 14:55:00,8.79,8.79,8.73,8.73,1600.0,8.6919,8.6919,8.6325,8.6325,1600.0
2009-01-07 15:00:00,8.72,8.74,8.71,8.71,1500.0,8.6227,8.6424,8.6128,8.6128,1500.0
2009-01-07 15:05:00,8.71,8.72,8.63,8.63,4200.0,8.6128,8.6227,8.5337,8.5337,4200.0
2009-01-07 15:10:00,8.63,8.77,8.63,8.69,8000.0,8.5337,8.6721,8.5337,8.593,8000.0
2009-01-07 15:15:00,8.69,8.71,8.69,8.71,1100.0,8.593,8.6128,8.593,8.6128,1100.0
2009-01-07 15:20:00,8.71,8.74,8.71,8.73,1900.0,8.6128,8.6424,8.6128,8.6325,1900.0
2009-01-07 15:25:00,8.73,8.73,8.73,8.73,1900.0,8.6325,8.6325,8.6325,8.6325,1900.0
2009-01-07 15:30:00,8.73,8.79,8.73,8.77,1600.0,8.6325,8.6919,8.6325,8.6721,1600.0
2009-01-07 15:35:00,8.78,8.78,8.72,8.72,800.0,8.682,8.682,8.6227,8.6227,800.0
2009-01-07 15:40:00,8.73,8.74,8.72,8.74,3900.0,8.6325,8.6424,8.6227,8.6424,3900.0
2009-01-07 15:45:00,8.75,8.75,8.73,8.73,700.0,8.6523,8.6523,8.6325,8.6325,700.0
2009-01-07 15:50:00,8.74,8.75,8.73,8.74,4200.0,8.6424,8.6523,8.6325,8.6424,4200.0
2009-01-07 15:55:00,8.74,8.77,8.73,8.77,3700.0,8.6424,8.6721,8.6325,8.6721,3700.0
2009-01-08 09:30:00,7.1,7.11,6.59,6.79,51500.0,7.0207,7.0306,6.5164,6.7142,51500.0
2009-01-08 09:35:00,6.71,6.82,6.67,6.75,77100.0,6.6351,6.7439,6.5955,6.6746,77100.0
2009-01-08 09:40:00,6.73,6.87,6.69,6.8,65400.0,6.6549,6.7933,6.6153,6.7241,65400.0
2009-01-08 09:45:00,6.81,6.98,6.78,6.93,72900.0,6.734,6.9021,6.7043,6.8526,72900.0
2009-01-08 09:50:00,6.94,6.94,6.88,6.89,48400.0,6.8625,6.8625,6.8032,6.8131,48400.0
2009-01-08 09:55:00,6.89,6.91,6.89,6.9,131200.0,6.8131,6.8329,6.8131,6.823,131200.0
2009-01-08 10:00:00,6.9,7.03,6.89,6.9,104100.0,6.823,6.9515,6.8131,6.823,104100.0
2009-01-08 10:05:00,6.94,7.0,6.91,6.93,25100.0,6.8625,6.9219,6.8329,6.8526,25100.0
2009-01-08 10:10:00,6.93,7.08,6.91,6.99,62500.0,6.8526,7.001,6.8329,6.912,62500.0
2009-01-08 10:15:00,6.99,7.0,6.94,6.96,73200.0,6.912,6.9219,6.8625,6.8823,73200.0
2009-01-08 10:20:00,6.96,7.03,6.95,6.99,40600.0,6.8823,6.9515,6.8724,6.912,40600.0
2009-01-08 10:25:00,7.01,7.11,7.01,7.07,19900.0,6.9317,7.0306,6.9317,6.9911,19900.0
2009-01-08 10:30:00,7.07,7.08,7.0,7.02,59100.0,6.9911,7.001,6.9219,6.9416,59100.0
2009-01-08 10:35:00,7.02,7.07,6.97,7.05,48400.0,6.9416,6.9911,6.8922,6.9713,48400.0
2009-01-08 10:40:00,7.05,7.06,7.04,7.04,11500.0,6.9713,6.9812,6.9614,6.9614,11500.0
2009-01-08 10:45:00,7.04,7.2,7.04,7.2,26900.0,6.9614,7.1196,6.9614,7.1196,26900.0
2009-01-08 10:50:00,7.17,7.17,7.1,7.13,16400.0,7.09,7.09,7.0207,7.0504,16400.0
2009-01-08 10:55:00,7.15,7.17,7.13,7.15,23600.0,7.0702,7.09,7.0504,7.0702,23600.0
2009-01-08 11:00:00,7.16,7.2,7.14,7.15,13500.0,7.0801,7.1196,7.0603,7.0702,13500.0
2009-01-08 11:05:00,7.15,7.17,7.15,7.16,15800.0,7.0702,7.09,7.0702,7.0801,15800.0
2009-01-08 11:10:00,7.16,7.16,7.03,7.05,10600.0,7.0801,7.0801,6.9515,6.9713,10600.0
2009-01-08 11:15:00,7.04,7.05,7.02,7.03,31000.0,6.9614,6.9713,6.9416,6.9515,31000.0
2009-01-08 11:20:00,7.03,7.03,7.03,7.03,2100.0,6.9515,6.9515,6.9515,6.9515,2100.0
2009-01-08 11:25:00,7.03,7.04,6.95,7.01,19000.0,6.9515,6.9614,6.8724,6.9317,19000.0
2009-01-08 11:30:00,6.98,6.98,6.9,6.95,11300.0,6.9021,6.9021,6.823,6.8724,11300.0
2009-01-08 11:35:00,6.95,6.95,6.91,6.91,3100.0,6.8724,6.8724,6.8329,6.8329,3100.0
2009-01-08 11:40:00,6.93,6.95,6.93,6.94,1700.0,6.8526,6.8724,6.8526,6.8625,1700.0
2009-01-08 11:45:00,6.95,6.96,6.93,6.96,2600.0,6.8724,6.8823,6.8526,6.8823,2600.0
2009-01-08 11:50:00,7.0,7.01,6.98,6.99,2800.0,6.9219,6.9317,6.9021,6.912,2800.0
2009-01-08 11:55:00,7.0,7.02,6.97,7.02,7400.0,6.9219,6.9416,6.8922,6.9416,7400.0
2009-01-08 12:00:00,7.0,7.0,6.98,6.99,2800.0,6.9219,6.9219,6.9021,6.912,2800.0
2009-01-08 12:05:00,6.99,6.99,6.95,6.95,3300.0,6.912,6.912,6.8724,6.8724,3300.0
2009-01-08 12:10:00,6.96,6.98,6.96,6.96,1400.0,6.8823,6.9021,6.8823,6.8823,1400.0
2009-01-08 12:15:00,6.97,6.98,6.97,6.98,700.0,6.8922,6.9021,6.8922,6.9021,700.0
2009-01-08 12:20:00,6.98,6.99,6.98,6.99,2500.0,6.9021,6.912,6.9021,6.912,2500.0
2009-01-08 12:25:00,7.0,7.0,6.97,6.98,1100.0,6.9219,6.9219,6.8922,6.9021,1100.0
2009-01-08 12:30:00,6.98,6.99,6.97,6.97,7100.0,6.9021,6.912,6.8922,6.8922,7100.0
2009-01-08 12:35:00,6.96,6.97,6.93,6.94,6800.0,6.8823,6.8922,6.8526,6.8625,6800.0
2009-01-08 12:40:00,6.93,6.95,6.92,6.92,6400.0,6.8526,6.8724,6.8428,6.8428,6400.0
2009-01-08 12:45:00,6.93,6.94,6.87,6.9,21900.0,6.8526,6.8625,6.7933,6.823,21900.0
2009-01-08 12:50:00,6.9,6.9,6.85,6.85,14300.0,6.823,6.823,6.7735,6.7735,14300.0
2009-01-08 12:55:00,6.85,6.85,6.8,6.81,4300.0,6.7735,6.7735,6.7241,6.734,4300.0
2009-01-08 13:00:00,6.82,6.82,6.73,6.75,26600.0,6.7439,6.7439,6.6549,6.6746,26600.0
2009-01-08 13:05:00,6.75,6.79,6.75,6.78,6900.0,6.6746,6.7142,6.6746,6.7043,6900.0
2009-01-08 13:10:00,6.78,6.8,6.76,6.76,1200.0,6.7043,6.7241,6.6845,6.6845,1200.0
2009-01-08 13:15:00,6.75,6.76,6.7,6.7,28100.0,6.6746,6.6845,6.6252,6.6252,28100.0
2009-01-08 13:20:00,6.72,6.82,6.7,6.77,9200.0,6.645,6.7439,6.6252,6.6944,9200.0
2009-01-08 13:25:00,6.77,6.82,6.76,6.77,6300.0,6.6944,6.7439,6.6845,6.6944,6300.0
2009-01-08 13:30:00,6.77,6.87,6.77,6.78,20200.0,6.6944,6.7933,6.6944,6.7043,20200.0
2009-01-08 13:35:00,6.77,6.84,6.76,6.77,20600.0,6.6944,6.7636,6.6845,6.6944,20600.0
2009-01-08 13:40:00,6.79,6.83,6.79,6.8,1700.0,6.7142,6.7538,6.7142,6.7241,1700.0
2009-01-08 13:45:00,6.82,6.82,6.8,6.8,3600.0,6.7439,6.7439,6.7241,6.7241,3600.0
2009-01-08 13:50:00,6.79,6.79,6.77,6.79,900.0,6.7142,6.7142,6.6944,6.7142,900.0
2009-01-08 13:55:00,6.78,6.83,6.78,6.83,6000.0,6.7043,6.7538,6.7043,6.7538,6000.0
2009-01-08 14:00:00,6.83,6.84,6.82,6.83,2400.0,6.7538,6.7636,6.7439,6.7538,2400.0
2009-01-08 14:05:00,6.83,6.93,6.83,6.91,12000.0,6.7538,6.8526,6.7538,6.8329,12000.0
2009-01-08 14:10:00,6.91,6.91,6.84,6.88,36600.0,6.8329,6.8329,6.7636,6.8032,36600.0
2009-01-08 14:15:00,6.89,6.91,6.88,6.89,9900.0,6.8131,6.8329,6.8032,6.8131,9900.0
2009-01-08 14:20:00,6.9,6.91,6.89,6.9,11700.0,6.823,6.8329,6.8131,6.823,11700.0
2009-01-08 14:25:00,6.9,6.91,6.89,6.89,12000.0,6.823,6.8329,6.8131,6.8131,12000.0
2009-01-08 14:30:00,6.88,6.88,6.85,6.85,1500.0,6.8032,6.8032,6.7735,6.7735,1500.0
2009-01-08 14:35:00,6.86,6.88,6.82,6.84,22700.0,6.7834,6.8032,6.7439,6.7636,22700.0
2009-01-08 14:40:00,6.82,6.89,6.82,6.89,12100.0,6.7439,6.8131,6.7439,6.8131,12100.0
2009-01-08 14:45:00,6.89,6.92,6.87,6.91,17300.0,6.8131,6.8428,6.7933,6.8329,17300.0
2009-01-08 14:50:00,6.91,6.97,6.9,6.93,11900.0,6.8329,6.8922,6.823,6.8526,11900.0
2009-01-08 14:55:00,6.94,6.94,6.9,6.9,4300.0,6.8625,6.8625,6.823,6.823,4300.0
2009-01-08 15:00:00,6.91,6.95,6.9,6.95,5600.0,6.8329,6.8724,6.823,6.8724,5600.0
2009-01-08 15:05:00,6.95,6.99,6.94,6.95,9300.0,6.8724,6.912,6.8625,6.8724,9300.0
2009-01-08 15:10:00,6.95,6.98,6.9,6.92,5300.0,6.8724,6.9021,6.823,6.8428,5300.0
2009-01-08 15:15:00,6.92,6.92,6.86,6.88,5700.0,6.8428,6.8428,6.7834,6.8032,5700.0
2009-01-08 15:20:00,6.88,6.9,6.86,6.88,9200.0,6.8032,6.823,6.7834,6.8032,9200.0
2009-01-08 15:25:00,6.88,6.9,6.87,6.88,5400.0,6.8032,6.823,6.7933,6.8032,5400.0
2009-01-08 15:30:00,6.88,6.93,6.83,6.83,23500.0,6.8032,6.8526,6.7538,6.7538,23500.0
2009-01-08 15:35:00,6.85,6.95,6.84,6.94,31300.0,6.7735,6.8724,6.7636,6.8625,31300.0
2009-01-08 15:40:00,6.94,6.95,6.9,6.91,4900.0,6.8625,6.8724,6.823,6.8329,4900.0
2009-01-08 15:45:00,6.91,6.92,6.89,6.89,11900.0,6.8329,6.8428,6.8131,6.8131,11900.0
2009-01-08 15:50:00,6.9,6.96,6.9,6.95,15000.0,6.823,6.8823,6.823,6.8724,15000.0
2009-01-08 15:55:00,6.95,7.05,6.91,6.96,61700.0,6.8724,6.9713,6.8329,6.8823,61700.0
2009-01-09 09:30:00,7.15,7.15,7.04,7.06,4800.0,7.0702,7.0702,6.9614,6.9812,4800.0
2009-01-09 09:35:00,7.05,7.11,7.01,7.05,10700.0,6.9713,7.0306,6.9317,6.9713,10700.0
2009-01-09 09:40:00,7.05,7.05,6.8,6.8,11700.0,6.9713,6.9713,6.7241,6.7241,11700.0
2009-01-09 09:45:00,6.81,6.88,6.76,6.81,17900.0,6.734,6.8032,6.6845,6.734,17900.0
2009-01-09 09:50:00,6.79,6.84,6.65,6.65,8500.0,6.7142,6.7636,6.5758,6.5758,8500.0
2009-01-09 09:55:00,6.63,6.71,6.55,6.7,6100.0,6.556,6.6351,6.4769,6.6252,6100.0
2009-01-09 10:00:00,6.7,6.8,6.7,6.78,2400.0,6.6252,6.7241,6.6252,6.7043,2400.0
2009-01-09 10:05:00,6.78,6.87,6.78,6.85,5900.0,6.7043,6.7933,6.7043,6.7735,5900.0
2009-01-09 10:10:00,6.87,6.87,6.84,6.85,4200.0,6.7933,6.7933,6.7636,6.7735,4200.0
2009-01-09 10:15:00,6.85,6.86,6.8,6.8,7000.0,6.7735,6.7834,6.7241,6.7241,7000.0
2009-01-09 10:20:00,6.83,6.83,6.79,6.8,2400.0,6.7538,6.7538,6.7142,6.7241,2400.0
2009-01-09 10:25:00,6.8,6.82,6.8,6.82,800.0,6.7241,6.7439,6.7241,6.7439,800.0
2009-01-09 10:30:00,6.82,6.82,6.78,6.78,9600.0,6.7439,6.7439,6.7043,6.7043,9600.0
2009-01-09 10:35:00,6.79,6.79,6.79,6.79,1200.0,6.7142,6.7142,6.7142,6.7142,1200.0
2009-01-09 10:40:00,6.8,6.8,6.78,6.78,1000.0,6.7241,6.7241,6.7043,6.7043,1000.0
2009-01-09 10:45:00,6.78,6.79,6.77,6.78,9600.0,6.7043,6.7142,6.6944,6.7043,9600.0
2009-01-09 10:50:00,6.78,6.79,6.77,6.78,1300.0,6.7043,6.7142,6.6944,6.7043,1300.0
2009-01-09 10:55:00,6.78,6.8,6.77,6.8,2800.0,6.7043,6.7241,6.6944,6.7241,2800.0
2009-01-09 11:00:00,6.79,6.79,6.78,6.78,500.0,6.7142,6.7142,6.7043,6.7043,500.0
2009-01-09 11:05:00,6.78,6.79,6.77,6.78,4800.0,6.7043,6.7142,6.6944,6.7043,4800.0
2009-01-09 11:10:00,6.79,6.87,6.78,6.84,4800.0,6.7142,6.7933,6.7043,6.7636,4800.0
2009-01-09 11:15:00,6.84,6.92,6.83,6.9,4100.0,6.7636,6.8428,6.7538,6.823,4100.0
2009-01-09 11:20:00,6.9,6.92,6.89,6.92,2000.0,6.823,6.8428,6.8131,6.8428,2000.0
2009-01-09 11:25:00,6.91,6.91,6.89,6.89,600.0,6.8329,6.8329,6.8131,6.8131,600.0
2009-01-09 11:30:00,6.9,6.97,6.9,6.95,1600.0,6.823,6.8922,6.823,6.8724,1600.0
2009-01-09 11:35:00,6.9,6.92,6.89,6.92,600.0,6.823,6.8428,6.8131,6.8428,600.0
2009-01-09 11:40:00,6.91,6.91,6.89,6.9,1700.0,6.8329,6.8329,6.8131,6.823,1700.0
2009-01-09 11:45:00,6.9,6.92,6.9,6.92,800.0,6.823,6.8428,6.823,6.8428,800.0
2009-01-09 11:50:00,6.9,6.9,6.89,6.89,900.0,6.823,6.823,6.8131,6.8131,900.0
2009-01-09 11:55:00,6.91,6.91,6.9,6.9,200.0,6.8329,6.8329,6.823,6.823,200.0
2009-01-09 12:00:00,6.9,6.9,6.9,6.9,300.0,6.823,6.823,6.823,6.823,300.0
2009-01-09 12:05:00,6.91,6.99,6.91,6.99,1300.0,6.8329,6.912,6.8329,6.912,1300.0
2009-01-09 12:10:00,7.0,7.0,7.0,7.0,300.0,6.9219,6.9219,6.9219,6.9219,300.0
2009-01-09 12:15:00,6.99,6.99,6.98,6.98,600.0,6.912,6.912,6.9021,6.9021,600.0
2009-01-09 12:20:00,6.97,6.97,6.97,6.97,100.0,6.8922,6.8922,6.8922,6.8922,100.0
2009-01-09 12:25:00,6.98,6.98,6.96,6.96,300.0,6.9021,6.9021,6.8823,6.8823,300.0
2009-01-09 12:30:00,6.97,7.0,6.95,6.97,2900.0,6.8922,6.9219,6.8724,6.8922,2900.0
2009-01-09 12:35:00,6.97,7.0,6.97,7.0,5500.0,6.8922,6.9219,6.8922,6.9219,5500.0
2009-01-09 12:40:00,6.97,6.97,6.97,6.97,600.0,6.8922,6.8922,6.8922,6.8922,600.0
2009-01-09 12:45:00,6.98,6.98,6.96,6.96,3600.0,6.9021,6.9021,6.8823,6.8823,3600.0
2009-01-09 12:50:00,6.95,6.95,6.94,6.95,8800.0,6.8724,6.8724,6.8625,6.8724,8800.0
2009-01-09 12:55:00,6.95,6.95,6.95,6.95,200.0,6.8724,6.8724,6.8724,6.8724,200.0
2009-01-09 13:00:00,6.97,6.97,6.97,6.97,100.0,6.8922,6.8922,6.8922,6.8922,100.0
2009-01-09 13:05:00,6.96,6.96,6.95,6.95,1500.0,6.8823,6.8823,6.8724,6.8724,1500.0
2009-01-09 13:10:00,6.95,6.95,6.94,6.94,2200.0,6.8724,6.8724,6.8625,6.8625,2200.0
2009-01-09 13:15:00,6.94,6.96,6.94,6.96,1100.0,6.8625,6.8823,6.8625,6.8823,1100.0
2009-01-09 13:20:00,6.92,6.92,6.9,6.91,1400.0,6.8428,6.8428,6.823,6.8329,1400.0
2009-01-09 13:25:00,6.91,6.93,6.9,6.93,400.0,6.8329,6.8526,6.823,6.8526,400.0
2009-01-09 13:30:00,6.94,6.94,6.94,6.94,100.0,6.8625,6.8625,6.8625,6.8625,100.0
2009-01-09 13:35:00,6.93,6.94,6.92,6.94,800.0,6.8526,6.8625,6.8428,6.8625,800.0
2009-01-09 13:40:00,6.94,6.96,6.94,6.96,700.0,6.8625,6.8823,6.8625,6.8823,700.0
2009-01-09 13:45:00,6.97,6.97,6.96,6.96,200.0,6.8922,6.8922,6.8823,6.8823,200.0
2009-01-09 13:50:00,6.94,6.96,6.92,6.94,1700.0,6.8625,6.8823,6.8428,6.8625,1700.0
2009-01-09 13:55:00,6.95,6.96,6.95,6.95,1300.0,6.8724,6.8823,6.8724,6.8724,1300.0
2009-01-09 14:00:00,6.95,6.96,6.95,6.95,4200.0,6.8724,6.8823,6.8724,6.8724,4200.0
2009-01-09 14:05:00,6.95,6.95,6.94,6.95,2100.0,6.8724,6.8724,6.8625,6.8724,2100.0
2009-01-09 14:10:00,6.94,6.95,6.94,6.95,1300.0,6.8625,6.8724,6.8625,6.8724,1300.0
2009-01-09 14:15:00,6.95,7.0,6.95,6.98,4100.0,6.8724,6.9219,6.8724,6.9021,4100.0
2009-01-09 14:20:00,6.98,6.98,6.96,6.96,900.0,6.9021,6.9021,6.8823,6.8823,900.0
2009-01-09 14:25:00,6.96,6.96,6.95,6.96,1000.0,6.8823,6.8823,6.8724,6.8823,1000.0
2009-01-09 14:30:00,6.95,6.95,6.92,6.94,3500.0,6.8724,6.8724,6.8428,6.8625,3500.0
2009-01-09 14:35:00,6.93,6.94,6.92,6.94,2000.0,6.8526,6.8625,6.8428,6.8625,2000.0
2009-01-09 14:40:00,6.93,6.93,6.92,6.93,700.0,6.8526,6.8526,6.8428,6.8526,700.0
2009-01-09 14:45:00,6.93,6.93,6.92,6.92,2000.0,6.8526,6.8526,6.8428,6.8428,2000.0
2009-01-09 14:50:00,6.92,6.93,6.92,6.92,600.0,6.8428,6.8526,6.8428,6.8428,600.0
2009-01-09 14:55:00,6.92,6.93,6.92,6.92,8200.0,6.8428,6.8526,6.8428,6.8428,8200.0
2009-01-09 15:00:00,6.93,6.93,6.92,6.93,800.0,6.8526,6.8526,6.8428,6.8526,800.0
2009-01-09 15:05:00,6.93,6.93,6.89,6.9,6000.0,6.8526,6.8526,6.8131,6.823,6000.0
2009-01-09 15:10:00,6.9,6.9,6.88,6.88,1900.0,6.823,6.823,6.8032,6.8032,1900.0
2009-01-09 15:15:00,6.88,6.89,6.87,6.87,1500.0,6.8032,6.8131,6.7933,6.7933,1500.0
2009-01-09 15:20:00,6.86,6.88,6.86,6.87,3000.0,6.7834,6.8032,6.7834,6.7933,3000.0
2009-01-09 15:25:00,6.87,6.87,6.84,6.84,2400.0,6.7933,6.7933,6.7636,6.7636,2400.0
2009-01-09 15:30:00,6.87,6.89,6.82,6.85,2800.0,6.7933,6.8131,6.7439,6.7735,2800.0
2009-01-09 15:35:00,6.85,6.89,6.85,6.88,2000.0,6.7735,6.8131,6.7735,6.8032,2000.0
2009-01-09 15:40:00,6.86,6.89,6.85,6.89,4000.0,6.7834,6.8131,6.7735,6.8131,4000.0
2009-01-09 15:45:00,6.88,6.88,6.85,6.86,2800.0,6.8032,6.8032,6.7735,6.7834,2800.0
2009-01-09 15:50:00,6.87,6.9,6.84,6.9,16200.0,6.7933,6.823,6.7636,6.823,16200.0
2009-01-09 15:55:00,6.89,6.9,6.86,6.9,17700.0,6.8131,6.823,6.7834,6.823,17700.0
2009-01-12 09:30:00,6.88,6.94,6.88,6.94,3000.0,6.8032,6.8625,6.8032,6.8625,3000.0
2009-01-12 09:35:00,6.89,6.95,6.89,6.93,3700.0,6.8131,6.8724,6.8131,6.8526,3700.0
2009-01-12 09:40:00,6.93,6.93,6.86,6.87,6200.0,6.8526,6.8526,6.7834,6.7933,6200.0
2009-01-12 09:45:00,6.88,6.88,6.87,6.88,3200.0,6.8032,6.8032,6.7933,6.8032,3200.0
2009-01-12 09:50:00,6.87,6.87,6.8,6.85,7300.0,6.7933,6.7933,6.7241,6.7735,7300.0
2009-01-12 09:55:00,6.87,6.92,6.87,6.88,2800.0,6.7933,6.8428,6.7933,6.8032,2800.0
2009-01-12 10:00:00,6.88,6.93,6.88,6.92,8900.0,6.8032,6.8526,6.8032,6.8428,8900.0
2009-01-12 10:05:00,6.93,6.94,6.93,6.94,700.0,6.8526,6.8625,6.8526,6.8625,700.0
2009-01-12 10:10:00,6.93,6.94,6.9,6.9,6700.0,6.8526,6.8625,6.823,6.823,6700.0
2009-01-12 10:15:00,6.9,6.92,6.9,6.9,5000.0,6.823,6.8428,6.823,6.823,5000.0
2009-01-12 10:20:00,6.9,6.91,6.9,6.9,2100.0,6.823,6.8329,6.823,6.823,2100.0
2009-01-12 10:25:00,6.9,6.91,6.89,6.91,2700.0,6.823,6.8329,6.8131,6.8329,2700.0
2009-01-12 10:30:00,6.9,6.92,6.9,6.92,2400.0,6.823,6.8428,6.823,6.8428,2400.0
2009-01-12 10:35:00,6.91,6.92,6.91,6.92,1100.0,6.8329,6.8428,6.8329,6.8428,1100.0
2009-01-12 10:40:00,6.91,6.92,6.9,6.92,2200.0,6.8329,6.8428,6.823,6.8428,2200.0
2009-01-12 10:45:00,6.91,6.93,6.91,6.93,3200.0,6.8329,6.8526,6.8329,6.8526,3200.0
2009-01-12 10:50:00,6.94,6.94,6.92,6.94,4500.0,6.8625,6.8625,6.8428,6.8625,4500.0
2009-01-12 10:55:00,6.94,6.96,6.94,6.96,5100.0,6.8625,6.8823,6.8625,6.8823,5100.0
2009-01-12 11:00:00,6.96,6.97,6.95,6.96,2700.0,6.8823,6.8922,6.8724,6.8823,2700.0
2009-01-12 11:05:00,6.95,6.97,6.95,6.95,3200.0,6.8724,6.8922,6.8724,6.8724,3200.0
2009-01-12 11:10:00,6.97,6.97,6.9,6.9,9800.0,6.8922,6.8922,6.823,6.823,9800.0
2009-01-12 11:15:00,6.91,6.91,6.89,6.91,2100.0,6.8329,6.8329,6.8131,6.8329,2100.0
2009-01-12 11:20:00,6.9,6.91,6.9,6.9,4500.0,6.823,6.8329,6.823,6.823,4500.0
2009-01-12 11:25:00,6.92,6.92,6.89,6.91,5800.0,6.8428,6.8428,6.8131,6.8329,5800.0
2009-01-12 11:30:00,6.9,6.91,6.89,6.91,3500.0,6.823,6.8329,6.8131,6.8329,3500.0
2009-01-12 11:35:00,6.91,6.91,6.89,6.91,4100.0,6.8329,6.8329,6.8131,6.8329,4100.0
2009-01-12 11:40:00,6.9,6.91,6.89,6.9,1500.0,6.823,6.8329,6.8131,6.823,1500.0
2009-01-12 11:45:00,6.89,6.91,6.89,6.89,1100.0,6.8131,6.8329,6.8131,6.8131,1100.0
2009-01-12 11:50:00,6.9,6.91,6.89,6.91,2300.0,6.823,6.8329,6.8131,6.8329,2300.0
2009-01-12 11:55:00,6.9,6.91,6.89,6.91,3000.0,6.823,6.8329,6.8131,6.8329,3000.0
2009-01-12 12:00:00,6.9,6.92,6.89,6.9,4500.0,6.823,6.8428,6.8131,6.823,4500.0
2009-01-12 12:05:00,6.91,6.91,6.89,6.91,2000.0,6.8329,6.8329,6.8131,6.8329,2000.0
2009-01-12 12:10:00,6.91,6.91,6.9,6.9,600.0,6.8329,6.8329,6.823,6.823,600.0
2009-01-12 12:15:00,6.92,6.92,6.9,6.91,500.0,6.8428,6.8428,6.823,6.8329,500.0
2009-01-12 12:20:00,6.9,6.91,6.87,6.91,9500.0,6.823,6.8329,6.7933,6.8329,9500.0
2009-01-12 12:25:00,6.9,6.9,6.9,6.9,500.0,6.823,6.823,6.823,6.823,500.0
2009-01-12 12:30:00,6.9,6.91,6.9,6.91,1700.0,6.823,6.8329,6.823,6.8329,1700.0
2009-01-12 12:35:00,6.9,6.92,6.9,6.92,800.0,6.823,6.8428,6.823,6.8428,800.0
2009-01-12 12:40:00,6.91,6.91,6.91,6.91,200.0,6.8329,6.8329,6.8329,6.8329,200.0
2009-01-12 12:45:00,6.9,6.91,6.9,6.91,2000.0,6.823,6.8329,6.823,6.8329,2000.0
2009-01-12 12:50:00,6.9,6.92,6.9,6.92,2800.0,6.823,6.8428,6.823,6.8428,2800.0
2009-01-12 12:55:00,6.92,6.92,6.92,6.92,300.0,6.8428,6.8428,6.8428,6.8428,300.0
2009-01-12 13:00:00,6.91,6.92,6.91,6.91,1800.0,6.8329,6.8428,6.8329,6.8329,1800.0
2009-01-12 13:05:00,6.91,6.92,6.9,6.92,1800.0,6.8329,6.8428,6.823,6.8428,1800.0
2009-01-12 13:10:00,6.92,6.92,6.91,6.92,700.0,6.8428,6.8428,6.8329,6.8428,700.0
2009-01-12 13:15:00,6.92,6.92,6.91,6.92,2100.0,6.8428,6.8428,6.8329,6.8428,2100.0
2009-01-12 13:20:00,6.93,6.93,6.92,6.93,1400.0,6.8526,6.8526,6.8428,6.8526,1400.0
2009-01-12 13:25:00,6.93,6.93,6.91,6.91,500.0,6.8526,6.8526,6.8329,6.8329,500.0
2009-01-12 13:30:00,6.91,6.93,6.91,6.93,800.0,6.8329,6.8526,6.8329,6.8526,800.0
2009-01-12 13:35:00,6.91,6.93,6.91,6.92,3100.0,6.8329,6.8526,6.8329,6.8428,3100.0
2009-01-12 13:40:00,6.93,6.93,6.93,6.93,500.0,6.8526,6.8526,6.8526,6.8526,500.0
2009-01-12 13:45:00,6.93,6.99,6.93,6.97,3400.0,6.8526,6.912,6.8526,6.8922,3400.0
2009-01-12 13:50:00,6.96,6.99,6.96,6.96,2000.0,6.8823,6.912,6.8823,6.8823,2000.0
2009-01-12 13:55:00,6.98,6.98,6.96,6.96,700.0,6.9021,6.9021,6.8823,6.8823,700.0
2009-01-12 14:00:00,6.96,6.96,6.91,6.91,1400.0,6.8823,6.8823,6.8329,6.8329,1400.0
2009-01-12 14:05:00,6.9,6.92,6.9,6.92,2700.0,6.823,6.8428,6.823,6.8428,2700.0
2009-01-12 14:10:00,6.91,6.92,6.9,6.92,1400.0,6.8329,6.8428,6.823,6.8428,1400.0
2009-01-12 14:15:00,6.92,6.92,6.9,6.92,2300.0,6.8428,6.8428,6.823,6.8428,2300.0
2009-01-12 14:20:00,6.9,6.92,6.9,6.91,500.0,6.823,6.8428,6.823,6.8329,500.0
2009-01-12 14:25:00,6.9,6.91,6.9,6.91,4200.0,6.823,6.8329,6.823,6.8329,4200.0
2009-01-12 14:30:00,6.9,6.92,6.9,6.91,5800.0,6.823,6.8428,6.823,6.8329,5800.0
2009-01-12 14:35:00,6.9,6.91,6.9,6.9,8300.0,6.823,6.8329,6.823,6.823,8300.0
2009-01-12 14:40:00,6.9,6.91,6.89,6.9,16300.0,6.823,6.8329,6.8131,6.823,16300.0
2009-01-12 14:45:00,6.91,6.91,6.89,6.89,65400.0,6.8329,6.8329,6.8131,6.8131,65400.0
2009-01-12 14:50:00,6.89,6.91,6.89,6.89,8100.0,6.8131,6.8329,6.8131,6.8131,8100.0
2009-01-12 14:55:00,6.89,6.9,6.83,6.85,63900.0,6.8131,6.823,6.7538,6.7735,63900.0
2009-01-12 15:00:00,6.84,6.86,6.84,6.85,1800.0,6.7636,6.7834,6.7636,6.7735,1800.0
2009-01-12 15:05:00,6.84,6.87,6.82,6.85,9400.0,6.7636,6.7933,6.7439,6.7735,9400.0
2009-01-12 15:10:00,6.86,6.87,6.85,6.85,2100.0,6.7834,6.7933,6.7735,6.7735,2100.0
2009-01-12 15:15:00,6.8,6.89,6.77,6.8,24300.0,6.7241,6.8131,6.6944,6.7241,24300.0
2009-01-12 15:20:00,6.79,6.81,6.79,6.81,1700.0,6.7142,6.734,6.7142,6.734,1700.0
2009-01-12 15:25:00,6.8,6.81,6.75,6.75,1800.0,6.7241,6.734,6.6746,6.6746,1800.0
2009-01-12 15:30:00,6.76,6.77,6.74,6.77,3300.0,6.6845,6.6944,6.6648,6.6944,3300.0
2009-01-12 15:35:00,6.77,6.77,6.74,6.75,3200.0,6.6944,6.6944,6.6648,6.6746,3200.0
2009-01-12 15:40:00,6.74,6.75,6.73,6.75,2700.0,6.6648,6.6746,6.6549,6.6746,2700.0
2009-01-12 15:45:00,6.77,6.81,6.76,6.8,2400.0,6.6944,6.734,6.6845,6.7241,2400.0
2009-01-12 15:50:00,6.79,6.79,6.75,6.78,10300.0,6.7142,6.7142,6.6746,6.7043,10300.0
2009-01-12 15:55:00,6.79,6.83,6.78,6.79,8100.0,6.7142,6.7538,6.7043,6.7142,8100.0
2009-01-13 09:30:00,6.74,6.77,6.69,6.69,2400.0,6.6648,6.6944,6.6153,6.6153,2400.0
2009-01-13 09:35:00,6.68,6.85,6.68,6.79,1000.0,6.6054,6.7735,6.6054,6.7142,1000.0
2009-01-13 09:40:00,6.75,6.82,6.74,6.82,2200.0,6.6746,6.7439,6.6648,6.7439,2200.0
2009-01-13 09:45:00,6.82,6.9,6.8,6.87,11800.0,6.7439,6.823,6.7241,6.7933,11800.0
2009-01-13 09:50:00,6.85,6.87,6.76,6.8,7200.0,6.7735,6.7933,6.6845,6.7241,7200.0
2009-01-13 09:55:00,6.8,6.8,6.78,6.8,2200.0,6.7241,6.7241,6.7043,6.7241,2200.0
2009-01-13 10:00:00,6.79,6.79,6.74,6.78,4600.0,6.7142,6.7142,6.6648,6.7043,4600.0
2009-01-13 10:05:00,6.8,6.82,6.78,6.82,4300.0,6.7241,6.7439,6.7043,6.7439,4300.0
2009-01-13 10:10:00,6.82,6.82,6.8,6.8,300.0,6.7439,6.7439,6.7241,6.7241,300.0
2009-01-13 10:15:00,6.81,6.81,6.78,6.78,500.0,6.734,6.734,6.7043,6.7043,500.0
2009-01-13 10:20:00,6.78,6.78,6.73,6.74,1800.0,6.7043,6.7043,6.6549,6.6648,1800.0
2009-01-13 10:25:00,6.74,6.74,6.68,6.68,600.0,6.6648,6.6648,6.6054,6.6054,600.0
2009-01-13 10:30:00,6.69,6.7,6.68,6.69,1200.0,6.6153,6.6252,6.6054,6.6153,1200.0
2009-01-13 10:35:00,6.69,6.7,6.68,6.68,1100.0,6.6153,6.6252,6.6054,6.6054,1100.0
2009-01-13 10:40:00,6.69,6.7,6.68,6.68,1100.0,6.6153,6.6252,6.6054,6.6054,1100.0
2009-01-13 10:45:00,6.68,6.7,6.68,6.69,1000.0,6.6054,6.6252,6.6054,6.6153,1000.0
2009-01-13 10:50:00,6.7,6.76,6.7,6.75,3000.0,6.6252,6.6845,6.6252,6.6746,3000.0
2009-01-13 10:55:00,6.76,6.76,6.75,6.75,300.0,6.6845,6.6845,6.6746,6.6746,300.0
2009-01-13 11:00:00,6.75,6.75,6.72,6.72,400.0,6.6746,6.6746,6.645,6.645,400.0
2009-01-13 11:05:00,6.7,6.75,6.7,6.75,2400.0,6.6252,6.6746,6.6252,6.6746,2400.0
2009-01-13 11:10:00,6.75,6.75,6.75,6.75,100.0,6.6746,6.6746,6.6746,6.6746,100.0
2009-01-13 11:15:00,6.73,6.73,6.72,6.72,200.0,6.6549,6.6549,6.645,6.645,200.0
2009-01-13 11:20:00,6.7,6.76,6.7,6.76,4300.0,6.6252,6.6845,6.6252,6.6845,4300.0
2009-01-13 11:25:00,6.76,6.76,6.75,6.75,400.0,6.6845,6.6845,6.6746,6.6746,400.0
2009-01-13 11:30:00,6.75,6.76,6.73,6.73,300.0,6.6746,6.6845,6.6549,6.6549,300.0
2009-01-13 11:35:00,6.72,6.78,6.72,6.73,7200.0,6.645,6.7043,6.645,6.6549,7200.0
2009-01-13 11:40:00,6.73,6.75,6.72,6.75,500.0,6.6549,6.6746,6.645,6.6746,500.0
2009-01-13 11:45:00,6.73,6.73,6.72,6.72,500.0,6.6549,6.6549,6.645,6.645,500.0
2009-01-13 11:50:00,6.73,6.76,6.73,6.76,1700.0,6.6549,6.6845,6.6549,6.6845,1700.0
2009-01-13 11:55:00,6.76,6.76,6.73,6.75,1000.0,6.6845,6.6845,6.6549,6.6746,1000.0
2009-01-13 12:00:00,6.75,6.76,6.75,6.75,1300.0,6.6746,6.6845,6.6746,6.6746,1300.0
2009-01-13 12:05:00,6.75,6.75,6.73,6.73,400.0,6.6746,6.6746,6.6549,6.6549,400.0
2009-01-13 12:10:00,6.72,6.73,6.72,6.73,300.0,6.645,6.6549,6.645,6.6549,300.0
2009-01-13 12:15:00,6.71,6.73,6.7,6.7,600.0,6.6351,6.6549,6.6252,6.6252,600.0
2009-01-13 12:20:00,6.69,6.71,6.69,6.71,200.0,6.6153,6.6351,6.6153,6.6351,200.0
2009-01-13 12:25:00,6.7,6.72,6.7,6.72,200.0,6.6252,6.645,6.6252,6.645,200.0
2009-01-13 12:30:00,6.7,6.71,6.68,6.71,2700.0,6.6252,6.6351,6.6054,6.6351,2700.0
2009-01-13 12:35:00,6.71,6.71,6.7,6.7,1100.0,6.6351,6.6351,6.6252,6.6252,1100.0
2009-01-13 12:40:00,6.7,6.72,6.7,6.7,400.0,6.6252,6.645,6.6252,6.6252,400.0
2009-01-13 12:45:00,6.7,6.71,6.7,6.7,500.0,6.6252,6.6351,6.6252,6.6252,500.0
2009-01-13 12:50:00,6.69,6.69,6.69,6.69,100.0,6.6153,6.6153,6.6153,6.6153,100.0
2009-01-13 12:55:00,6.68,6.7,6.68,6.7,500.0,6.6054,6.6252,6.6054,6.6252,500.0
2009-01-13 13:00:00,6.69,6.7,6.68,6.68,800.0,6.6153,6.6252,6.6054,6.6054,800.0
2009-01-13 13:05:00,6.68,6.7,6.68,6.68,1100.0,6.6054,6.6252,6.6054,6.6054,1100.0
2009-01-13 13:10:00,6.68,6.7,6.68,6.68,500.0,6.6054,6.6252,6.6054,6.6054,500.0
2009-01-13 13:15:00,6.68,6.7,6.64,6.66,7800.0,6.6054,6.6252,6.5659,6.5857,7800.0
2009-01-13 13:20:00,6.65,6.66,6.64,6.66,4200.0,6.5758,6.5857,6.5659,6.5857,4200.0
2009-01-13 13:25:00,6.66,6.66,6.64,6.66,7100.0,6.5857,6.5857,6.5659,6.5857,7100.0
2009-01-13 13:30:00,6.66,6.67,6.66,6.67,2100.0,6.5857,6.5955,6.5857,6.5955,2100.0
2009-01-13 13:35:00,6.67,6.67,6.65,6.66,1600.0,6.5955,6.5955,6.5758,6.5857,1600.0
2009-01-13 13:40:00,6.66,6.66,6.64,6.65,3700.0,6.5857,6.5857,6.5659,6.5758,3700.0
2009-01-13 13:45:00,6.64,6.65,6.64,6.65,1000.0,6.5659,6.5758,6.5659,6.5758,1000.0
2009-01-13 13:50:00,6.64,6.66,6.64,6.66,6300.0,6.5659,6.5857,6.5659,6.5857,6300.0
2009-01-13 13:55:00,6.66,6.66,6.64,6.65,5500.0,6.5857,6.5857,6.5659,6.5758,5500.0
2009-01-13 14:00:00,6.66,6.67,6.64,6.66,2400.0,6.5857,6.5955,6.5659,6.5857,2400.0
2009-01-13 14:05:00,6.66,6.71,6.66,6.7,4200.0,6.5857,6.6351,6.5857,6.6252,4200.0
2009-01-13 14:10:00,6.7,6.71,6.7,6.7,500.0,6.6252,6.6351,6.6252,6.6252,500.0
2009-01-13 14:15:00,6.71,6.71,6.7,6.7,500.0,6.6351,6.6351,6.6252,6.6252,500.0
2009-01-13 14:20:00,6.7,6.7,6.68,6.7,3200.0,6.6252,6.6252,6.6054,6.6252,3200.0
2009-01-13 14:25:00,6.68,6.68,6.65,6.66,2900.0,6.6054,6.6054,6.5758,6.5857,2900.0
2009-01-13 14:30:00,6.67,6.74,6.67,6.74,5500.0,6.5955,6.6648,6.5955,6.6648,5500.0
2009-01-13 14:35:00,6.73,6.74,6.7,6.72,3100.0,6.6549,6.6648,6.6252,6.645,3100.0
2009-01-13 14:40:00,6.73,6.74,6.72,6.72,700.0,6.6549,6.6648,6.645,6.645,700.0
2009-01-13 14:45:00,6.73,6.76,6.7,6.75,1900.0,6.6549,6.6845,6.6252,6.6746,1900.0
2009-01-13 14:50:00,6.75,6.77,6.75,6.77,1200.0,6.6746,6.6944,6.6746,6.6944,1200.0
2009-01-13 14:55:00,6.75,6.76,6.75,6.75,1600.0,6.6746,6.6845,6.6746,6.6746,1600.0
2009-01-13 15:00:00,6.75,6.76,6.74,6.75,5800.0,6.6746,6.6845,6.6648,6.6746,5800.0
2009-01-13 15:05:00,6.75,6.75,6.74,6.75,1400.0,6.6746,6.6746,6.6648,6.6746,1400.0
2009-01-13 15:10:00,6.74,6.75,6.74,6.74,1300.0,6.6648,6.6746,6.6648,6.6648,1300.0
2009-01-13 15:15:00,6.74,6.78,6.74,6.77,3800.0,6.6648,6.7043,6.6648,6.6944,3800.0
2009-01-13 15:20:00,6.74,6.82,6.74,6.82,2100.0,6.6648,6.7439,6.6648,6.7439,2100.0
2009-01-13 15:25:00,6.82,6.82,6.77,6.79,1100.0,6.7439,6.7439,6.6944,6.7142,1100.0
2009-01-13 15:30:00,6.78,6.78,6.74,6.76,2800.0,6.7043,6.7043,6.6648,6.6845,2800.0
2009-01-13 15:35:00,6.76,6.82,6.74,6.82,3100.0,6.6845,6.7439,6.6648,6.7439,3100.0
2009-01-13 15:40:00,6.79,6.82,6.78,6.8,6300.0,6.7142,6.7439,6.7043,6.7241,6300.0
2009-01-13 15:45:00,6.78,6.81,6.74,6.81,3400.0,6.7043,6.734,6.6648,6.734,3400.0
2009-01-13 15:50:00,6.8,6.81,6.79,6.8,8500.0,6.7241,6.734,6.7142,6.7241,8500.0
2009-01-13 15:55:00,6.79,6.83,6.79,6.81,8600.0,6.7142,6.7538,6.7142,6.734,8600.0
2009-01-14 09:30:00,6.56,6.8,6.56,6.8,500.0,6.4868,6.7241,6.4868,6.7241,500.0
2009-01-14 09:35:00,6.65,6.73,6.65,6.73,200.0,6.5758,6.6549,6.5758,6.6549,200.0
2009-01-14 09:40:00,6.7,6.7,6.56,6.59,5400.0,6.6252,6.6252,6.4868,6.5164,5400.0
2009-01-14 09:45:00,6.56,6.63,6.52,6.54,13600.0,6.4868,6.556,6.4472,6.467,13600.0
2009-01-14 09:50:00,6.53,6.57,6.53,6.55,9600.0,6.4571,6.4967,6.4571,6.4769,9600.0
2009-01-14 09:55:00,6.55,6.57,6.45,6.5,5000.0,6.4769,6.4967,6.378,6.4274,5000.0
2009-01-14 10:00:00,6.49,6.51,6.46,6.5,8800.0,6.4176,6.4373,6.3879,6.4274,8800.0
2009-01-14 10:05:00,6.5,6.5,6.48,6.49,3500.0,6.4274,6.4274,6.4077,6.4176,3500.0
2009-01-14 10:10:00,6.46,6.51,6.46,6.49,7000.0,6.3879,6.4373,6.3879,6.4176,7000.0
2009-01-14 10:15:00,6.5,6.5,6.47,6.48,4000.0,6.4274,6.4274,6.3978,6.4077,4000.0
2009-01-14 10:20:00,6.5,6.51,6.47,6.49,11300.0,6.4274,6.4373,6.3978,6.4176,11300.0
2009-01-14 10:25:00,6.49,6.51,6.43,6.43,1400.0,6.4176,6.4373,6.3582,6.3582,1400.0
2009-01-14 10:30:00,6.39,6.43,6.39,6.42,2500.0,6.3187,6.3582,6.3187,6.3483,2500.0
2009-01-14 10:35:00,6.42,6.43,6.4,6.42,5200.0,6.3483,6.3582,6.3286,6.3483,5200.0
2009-01-14 10:40:00,6.42,6.43,6.39,6.39,7700.0,6.3483,6.3582,6.3187,6.3187,7700.0
2009-01-14 10:45:00,6.42,6.45,6.39,6.44,3500.0,6.3483,6.378,6.3187,6.3681,3500.0
2009-01-14 10:50:00,6.42,6.47,6.41,6.46,2600.0,6.3483,6.3978,6.3384,6.3879,2600.0
2009-01-14 10:55:00,6.45,6.45,6.39,6.4,2600.0,6.378,6.378,6.3187,6.3286,2600.0
2009-01-14 11:00:00,6.39,6.41,6.39,6.41,2900.0,6.3187,6.3384,6.3187,6.3384,2900.0
2009-01-14 11:05:00,6.41,6.44,6.4,6.41,5200.0,6.3384,6.3681,6.3286,6.3384,5200.0
2009-01-14 11:10:00,6.41,6.43,6.41,6.41,7200.0,6.3384,6.3582,6.3384,6.3384,7200.0
2009-01-14 11:15:00,6.4,6.44,6.4,6.4,2000.0,6.3286,6.3681,6.3286,6.3286,2000.0
2009-01-14 11:20:00,6.4,6.43,6.4,6.4,2300.0,6.3286,6.3582,6.3286,6.3286,2300.0
2009-01-14 11:25:00,6.41,6.45,6.39,6.4,5500.0,6.3384,6.378,6.3187,6.3286,5500.0
2009-01-14 11:30:00,6.44,6.44,6.4,6.41,1800.0,6.3681,6.3681,6.3286,6.3384,1800.0
2009-01-14 11:35:00,6.4,6.45,6.4,6.41,16200.0,6.3286,6.378,6.3286,6.3384,16200.0
2009-01-14 11:40:00,6.41,6.46,6.4,6.42,10300.0,6.3384,6.3879,6.3286,6.3483,10300.0
2009-01-14 11:45:00,6.4,6.43,6.4,6.43,5700.0,6.3286,6.3582,6.3286,6.3582,5700.0
2009-01-14 11:50:00,6.41,6.42,6.41,6.41,800.0,6.3384,6.3483,6.3384,6.3384,800.0
2009-01-14 11:55:00,6.4,6.42,6.4,6.41,900.0,6.3286,6.3483,6.3286,6.3384,900.0
2009-01-14 12:00:00,6.4,6.5,6.4,6.5,12600.0,6.3286,6.4274,6.3286,6.4274,12600.0
2009-01-14 12:05:00,6.51,6.52,6.47,6.47,1300.0,6.4373,6.4472,6.3978,6.3978,1300.0
2009-01-14 12:10:00,6.48,6.5,6.47,6.5,6100.0,6.4077,6.4274,6.3978,6.4274,6100.0
2009-01-14 12:15:00,6.51,6.56,6.46,6.47,5500.0,6.4373,6.4868,6.3879,6.3978,5500.0
2009-01-14 12:20:00,6.47,6.47,6.43,6.43,1800.0,6.3978,6.3978,6.3582,6.3582,1800.0
2009-01-14 12:25:00,6.43,6.45,6.42,6.43,700.0,6.3582,6.378,6.3483,6.3582,700.0
2009-01-14 12:30:00,6.44,6.44,6.42,6.42,3300.0,6.3681,6.3681,6.3483,6.3483,3300.0
2009-01-14 12:35:00,6.42,6.45,6.4,6.43,6700.0,6.3483,6.378,6.3286,6.3582,6700.0
2009-01-14 12:40:00,6.44,6.47,6.43,6.45,5300.0,6.3681,6.3978,6.3582,6.378,5300.0
2009-01-14 12:45:00,6.45,6.5,6.44,6.45,8500.0,6.378,6.4274,6.3681,6.378,8500.0
2009-01-14 12:50:00,6.46,6.46,6.44,6.46,3400.0,6.3879,6.3879,6.3681,6.3879,3400.0
2009-01-14 12:55:00,6.45,6.46,6.45,6.46,2400.0,6.378,6.3879,6.378,6.3879,2400.0
2009-01-14 13:00:00,6.45,6.5,6.45,6.45,10900.0,6.378,6.4274,6.378,6.378,10900.0
2009-01-14 13:05:00,6.47,6.5,6.46,6.46,10300.0,6.3978,6.4274,6.3879,6.3879,10300.0
2009-01-14 13:10:00,6.47,6.47,6.46,6.46,1500.0,6.3978,6.3978,6.3879,6.3879,1500.0
2009-01-14 13:15:00,6.47,6.51,6.46,6.46,20800.0,6.3978,6.4373,6.3879,6.3879,20800.0
2009-01-14 13:20:00,6.46,6.47,6.46,6.47,600.0,6.3879,6.3978,6.3879,6.3978,600.0
2009-01-14 13:25:00,6.46,6.47,6.46,6.46,600.0,6.3879,6.3978,6.3879,6.3879,600.0
2009-01-14 13:30:00,6.46,6.46,6.45,6.45,1500.0,6.3879,6.3879,6.378,6.378,1500.0
2009-01-14 13:35:00,6.43,6.43,6.43,6.43,500.0,6.3582,6.3582,6.3582,6.3582,500.0
2009-01-14 13:40:00,6.43,6.44,6.43,6.43,900.0,6.3582,6.3681,6.3582,6.3582,900.0
2009-01-14 13:45:00,6.43,6.44,6.43,6.44,1800.0,6.3582,6.3681,6.3582,6.3681,1800.0
2009-01-14 13:50:00,6.43,6.45,6.43,6.45,700.0,6.3582,6.378,6.3582,6.378,700.0
2009-01-14 13:55:00,6.43,6.45,6.43,6.43,3200.0,6.3582,6.378,6.3582,6.3582,3200.0
2009-01-14 14:00:00,6.43,6.47,6.43,6.47,32700.0,6.3582,6.3978,6.3582,6.3978,32700.0
2009-01-14 14:05:00,6.45,6.46,6.45,6.45,700.0,6.378,6.3879,6.378,6.378,700.0
2009-01-14 14:10:00,6.46,6.46,6.45,6.45,1700.0,6.3879,6.3879,6.378,6.378,1700.0
2009-01-14 14:15:00,6.45,6.48,6.45,6.48,6300.0,6.378,6.4077,6.378,6.4077,6300.0
2009-01-14 14:20:00,6.49,6.5,6.47,6.49,8300.0,6.4176,6.4274,6.3978,6.4176,8300.0
2009-01-14 14:25:00,6.49,6.51,6.49,6.5,15800.0,6.4176,6.4373,6.4176,6.4274,15800.0
2009-01-14 14:30:00,6.5,6.52,6.5,6.5,11700.0,6.4274,6.4472,6.4274,6.4274,11700.0
2009-01-14 14:35:00,6.51,6.53,6.51,6.52,2300.0,6.4373,6.4571,6.4373,6.4472,2300.0
2009-01-14 14:40:00,6.53,6.53,6.47,6.49,10300.0,6.4571,6.4571,6.3978,6.4176,10300.0
2009-01-14 14:45:00,6.48,6.48,6.45,6.47,1600.0,6.4077,6.4077,6.378,6.3978,1600.0
2009-01-14 14:50:00,6.48,6.49,6.47,6.49,4500.0,6.4077,6.4176,6.3978,6.4176,4500.0
2009-01-14 14:55:00,6.5,6.55,6.49,6.5,9200.0,6.4274,6.4769,6.4176,6.4274,9200.0
2009-01-14 15:00:00,6.5,6.52,6.49,6.5,4200.0,6.4274,6.4472,6.4176,6.4274,4200.0
2009-01-14 15:05:00,6.49,6.52,6.49,6.52,2400.0,6.4176,6.4472,6.4176,6.4472,2400.0
2009-01-14 15:10:00,6.51,6.52,6.49,6.51,25700.0,6.4373,6.4472,6.4176,6.4373,25700.0
2009-01-14 15:15:00,6.5,6.51,6.46,6.48,10300.0,6.4274,6.4373,6.3879,6.4077,10300.0
2009-01-14 15:20:00,6.48,6.48,6.46,6.47,3200.0,6.4077,6.4077,6.3879,6.3978,3200.0
2009-01-14 15:25:00,6.47,6.48,6.47,6.47,2600.0,6.3978,6.4077,6.3978,6.3978,2600.0
2009-01-14 15:30:00,6.47,6.48,6.47,6.47,2000.0,6.3978,6.4077,6.3978,6.3978,2000.0
2009-01-14 15:35:00,6.48,6.48,6.47,6.47,3900.0,6.4077,6.4077,6.3978,6.3978,3900.0
2009-01-14 15:40:00,6.47,6.47,6.47,6.47,3500.0,6.3978,6.3978,6.3978,6.3978,3500.0
2009-01-14 15:45:00,6.47,6.48,6.44,6.46,4100.0,6.3978,6.4077,6.3681,6.3879,4100.0
2009-01-14 15:50:00,6.45,6.5,6.44,6.49,10000.0,6.378,6.4274,6.3681,6.4176,10000.0
2009-01-14 15:55:00,6.48,6.51,6.45,6.48,16700.0,6.4077,6.4373,6.378,6.4077,16700.0
2009-01-15 09:30:00,6.45,6.45,6.4,6.4,800.0,6.378,6.378,6.3286,6.3286,800.0
2009-01-15 09:35:00,6.49,6.5,6.37,6.37,2300.0,6.4176,6.4274,6.2989,6.2989,2300.0
2009-01-15 09:40:00,6.37,6.37,6.33,6.37,1300.0,6.2989,6.2989,6.2593,6.2989,1300.0
2009-01-15 09:45:00,6.37,6.43,6.36,6.37,29600.0,6.2989,6.3582,6.289,6.2989,29600.0
2009-01-15 09:50:00,6.36,6.36,6.34,6.34,1700.0,6.289,6.289,6.2692,6.2692,1700.0
2009-01-15 09:55:00,6.33,6.4,6.33,6.4,15200.0,6.2593,6.3286,6.2593,6.3286,15200.0
2009-01-15 10:00:00,6.4,6.4,6.39,6.4,6500.0,6.3286,6.3286,6.3187,6.3286,6500.0
2009-01-15 10:05:00,6.39,6.39,6.3,6.3,1400.0,6.3187,6.3187,6.2297,6.2297,1400.0
2009-01-15 10:10:00,6.3,6.3,6.26,6.26,1300.0,6.2297,6.2297,6.1901,6.1901,1300.0
2009-01-15 10:15:00,6.27,6.27,6.19,6.19,1200.0,6.2,6.2,6.1209,6.1209,1200.0
2009-01-15 10:20:00,6.2,6.21,6.18,6.2,3000.0,6.1308,6.1407,6.111,6.1308,3000.0
2009-01-15 10:25:00,6.2,6.2,6.16,6.18,3300.0,6.1308,6.1308,6.0912,6.111,3300.0
2009-01-15 10:30:00,6.2,6.2,6.15,6.17,900.0,6.1308,6.1308,6.0813,6.1011,900.0
2009-01-15 10:35:00,6.15,6.15,6.13,6.14,1200.0,6.0813,6.0813,6.0616,6.0715,1200.0
2009-01-15 10:40:00,6.13,6.16,6.13,6.16,1800.0,6.0616,6.0912,6.0616,6.0912,1800.0
2009-01-15 10:45:00,6.18,6.18,6.15,6.18,900.0,6.111,6.111,6.0813,6.111,900.0
2009-01-15 10:50:00,6.17,6.17,6.14,6.16,4900.0,6.1011,6.1011,6.0715,6.0912,4900.0
2009-01-15 10:55:00,6.16,6.17,6.15,6.16,800.0,6.0912,6.1011,6.0813,6.0912,800.0
2009-01-15 11:00:00,6.15,6.17,6.15,6.15,600.0,6.0813,6.1011,6.0813,6.0813,600.0
2009-01-15 11:05:00,6.16,6.17,6.12,6.12,3500.0,6.0912,6.1011,6.0517,6.0517,3500.0
2009-01-15 11:10:00,6.13,6.13,6.1,6.1,600.0,6.0616,6.0616,6.0319,6.0319,600.0
2009-01-15 11:15:00,6.12,6.13,6.09,6.1,4700.0,6.0517,6.0616,6.022,6.0319,4700.0
2009-01-15 11:20:00,6.1,6.11,6.1,6.1,3500.0,6.0319,6.0418,6.0319,6.0319,3500.0
2009-01-15 11:25:00,6.09,6.09,6.07,6.07,3400.0,6.022,6.022,6.0022,6.0022,3400.0
2009-01-15 11:30:00,6.07,6.1,6.03,6.04,11900.0,6.0022,6.0319,5.9627,5.9726,11900.0
2009-01-15 11:35:00,6.03,6.04,6.03,6.04,500.0,5.9627,5.9726,5.9627,5.9726,500.0
2009-01-15 11:40:00,6.04,6.04,6.01,6.03,2400.0,5.9726,5.9726,5.9429,5.9627,2400.0
2009-01-15 11:45:00,6.03,6.03,6.01,6.02,5900.0,5.9627,5.9627,5.9429,5.9528,5900.0
2009-01-15 11:50:00,6.02,6.02,6.02,6.02,0.0,5.9528,5.9528,5.9528,5.9528,0.0
2009-01-15 11:55:00,6.01,6.02,6.01,6.02,3000.0,5.9429,5.9528,5.9429,5.9528,3000.0
2009-01-15 12:00:00,6.01,6.03,6.01,6.02,1300.0,5.9429,5.9627,5.9429,5.9528,1300.0
2009-01-15 12:05:00,6.03,6.03,6.03,6.03,1400.0,5.9627,5.9627,5.9627,5.9627,1400.0
2009-01-15 12:10:00,6.03,6.04,6.03,6.04,700.0,5.9627,5.9726,5.9627,5.9726,700.0
2009-01-15 12:15:00,6.03,6.03,6.03,6.03,300.0,5.9627,5.9627,5.9627,5.9627,300.0
2009-01-15 12:20:00,6.03,6.03,6.0,6.0,5000.0,5.9627,5.9627,5.933,5.933,5000.0
2009-01-15 12:25:00,6.0,6.01,6.0,6.01,2100.0,5.933,5.9429,5.933,5.9429,2100.0
2009-01-15 12:30:00,6.01,6.01,6.0,6.0,900.0,5.9429,5.9429,5.933,5.933,900.0
2009-01-15 12:35:00,6.0,6.01,5.95,5.97,9300.0,5.933,5.9429,5.8836,5.9034,9300.0
2009-01-15 12:40:00,5.97,5.98,5.97,5.98,500.0,5.9034,5.9132,5.9034,5.9132,500.0
2009-01-15 12:45:00,5.97,5.97,5.96,5.97,300.0,5.9034,5.9034,5.8935,5.9034,300.0
2009-01-15 12:50:00,5.97,5.99,5.97,5.99,1600.0,5.9034,5.9231,5.9034,5.9231,1600.0
2009-01-15 12:55:00,5.99,6.0,5.98,5.98,500.0,5.9231,5.933,5.9132,5.9132,500.0
2009-01-15 13:00:00,5.99,6.01,5.97,5.98,9100.0,5.9231,5.9429,5.9034,5.9132,9100.0
2009-01-15 13:05:00,6.0,6.0,5.98,5.98,1700.0,5.933,5.933,5.9132,5.9132,1700.0
2009-01-15 13:10:00,5.98,5.99,5.94,5.95,3500.0,5.9132,5.9231,5.8737,5.8836,3500.0
2009-01-15 13:15:00,5.95,6.01,5.95,5.97,5300.0,5.8836,5.9429,5.8836,5.9034,5300.0
2009-01-15 13:20:00,5.97,5.98,5.97,5.98,1600.0,5.9034,5.9132,5.9034,5.9132,1600.0
2009-01-15 13:25:00,5.98,5.99,5.97,5.98,4200.0,5.9132,5.9231,5.9034,5.9132,4200.0
2009-01-15 13:30:00,5.97,6.03,5.97,6.0,4900.0,5.9034,5.9627,5.9034,5.933,4900.0
2009-01-15 13:35:00,6.0,6.01,5.96,5.98,6900.0,5.933,5.9429,5.8935,5.9132,6900.0
2009-01-15 13:40:00,5.98,6.0,5.97,6.0,4200.0,5.9132,5.933,5.9034,5.933,4200.0
2009-01-15 13:45:00,6.0,6.0,5.99,5.99,1400.0,5.933,5.933,5.9231,5.9231,1400.0
2009-01-15 13:50:00,6.0,6.0,5.99,6.0,2000.0,5.933,5.933,5.9231,5.933,2000.0
2009-01-15 13:55:00,6.0,6.02,5.99,6.01,13200.0,5.933,5.9528,5.9231,5.9429,13200.0
2009-01-15 14:00:00,6.01,6.02,5.99,5.99,25500.0,5.9429,5.9528,5.9231,5.9231,25500.0
2009-01-15 14:05:00,5.99,6.01,5.99,6.0,6500.0,5.9231,5.9429,5.9231,5.933,6500.0
2009-01-15 14:10:00,6.0,6.0,5.99,6.0,9100.0,5.933,5.933,5.9231,5.933,9100.0
2009-01-15 14:15:00,6.0,6.02,6.0,6.02,7100.0,5.933,5.9528,5.933,5.9528,7100.0
2009-01-15 14:20:00,6.03,6.05,6.02,6.05,1000.0,5.9627,5.9825,5.9528,5.9825,1000.0
2009-01-15 14:25:00,6.04,6.04,6.02,6.04,4300.0,5.9726,5.9726,5.9528,5.9726,4300.0
2009-01-15 14:30:00,6.04,6.13,6.04,6.11,11300.0,5.9726,6.0616,5.9726,6.0418,11300.0
2009-01-15 14:35:00,6.13,6.13,6.13,6.13,400.0,6.0616,6.0616,6.0616,6.0616,400.0
2009-01-15 14:40:00,6.14,6.2,6.14,6.2,4200.0,6.0715,6.1308,6.0715,6.1308,4200.0
2009-01-15 14:45:00,6.19,6.23,6.18,6.22,3700.0,6.1209,6.1605,6.111,6.1506,3700.0
2009-01-15 14:50:00,6.22,6.28,6.22,6.26,14000.0,6.1506,6.2099,6.1506,6.1901,14000.0
2009-01-15 14:55:00,6.26,6.31,6.26,6.28,3600.0,6.1901,6.2396,6.1901,6.2099,3600.0
2009-01-15 15:00:00,6.28,6.28,6.21,6.22,4800.0,6.2099,6.2099,6.1407,6.1506,4800.0
2009-01-15 15:05:00,6.23,6.23,6.21,6.22,1400.0,6.1605,6.1605,6.1407,6.1506,1400.0
2009-01-15 15:10:00,6.24,6.24,6.22,6.24,2100.0,6.1703,6.1703,6.1506,6.1703,2100.0
2009-01-15 15:15:00,6.25,6.25,6.19,6.2,5700.0,6.1802,6.1802,6.1209,6.1308,5700.0
2009-01-15 15:20:00,6.2,6.23,6.19,6.2,5000.0,6.1308,6.1605,6.1209,6.1308,5000.0
2009-01-15 15:25:00,6.16,6.18,6.16,6.16,1000.0,6.0912,6.111,6.0912,6.0912,1000.0
2009-01-15 15:30:00,6.16,6.16,6.08,6.14,2700.0,6.0912,6.0912,6.0121,6.0715,2700.0
2009-01-15 15:35:00,6.15,6.15,6.05,6.13,6500.0,6.0813,6.0813,5.9825,6.0616,6500.0
2009-01-15 15:40:00,6.11,6.12,6.04,6.05,3600.0,6.0418,6.0517,5.9726,5.9825,3600.0
2009-01-15 15:45:00,6.06,6.08,6.04,6.04,3500.0,5.9924,6.0121,5.9726,5.9726,3500.0
2009-01-15 15:50:00,6.06,6.11,6.05,6.11,16800.0,5.9924,6.0418,5.9825,6.0418,16800.0
2009-01-15 15:55:00,6.12,6.12,6.07,6.1,11600.0,6.0517,6.0517,6.0022,6.0319,11600.0
2009-01-16 09:30:00,6.22,6.22,5.96,5.96,20900.0,6.1506,6.1506,5.8935,5.8935,20900.0
2009-01-16 09:35:00,5.95,5.98,5.94,5.96,4000.0,5.8836,5.9132,5.8737,5.8935,4000.0
2009-01-16 09:40:00,5.99,6.09,5.99,6.09,2600.0,5.9231,6.022,5.9231,6.022,2600.0
2009-01-16 09:45:00,6.07,6.08,6.03,6.03,2600.0,6.0022,6.0121,5.9627,5.9627,2600.0
2009-01-16 09:50:00,6.01,6.02,5.96,5.96,16800.0,5.9429,5.9528,5.8935,5.8935,16800.0
2009-01-16 09:55:00,5.97,5.97,5.95,5.95,26200.0,5.9034,5.9034,5.8836,5.8836,26200.0
2009-01-16 10:00:00,5.97,6.0,5.97,6.0,2000.0,5.9034,5.933,5.9034,5.933,2000.0
2009-01-16 10:05:00,5.99,6.01,5.94,5.94,7100.0,5.9231,5.9429,5.8737,5.8737,7100.0
2009-01-16 10:10:00,5.95,5.95,5.89,5.91,2100.0,5.8836,5.8836,5.8242,5.844,2100.0
2009-01-16 10:15:00,5.91,5.91,5.8,5.8,5200.0,5.844,5.844,5.7353,5.7353,5200.0
2009-01-16 10:20:00,5.8,5.83,5.8,5.83,3200.0,5.7353,5.7649,5.7353,5.7649,3200.0
2009-01-16 10:25:00,5.83,5.83,5.82,5.82,1400.0,5.7649,5.7649,5.755,5.755,1400.0
2009-01-16 10:30:00,5.81,5.82,5.81,5.81,500.0,5.7451,5.755,5.7451,5.7451,500.0
2009-01-16 10:35:00,5.82,5.85,5.82,5.85,3100.0,5.755,5.7847,5.755,5.7847,3100.0
2009-01-16 10:40:00,5.87,5.9,5.83,5.83,4900.0,5.8045,5.8341,5.7649,5.7649,4900.0
2009-01-16 10:45:00,5.83,5.93,5.82,5.93,7200.0,5.7649,5.8638,5.755,5.8638,7200.0
2009-01-16 10:50:00,5.9,5.91,5.9,5.9,1900.0,5.8341,5.844,5.8341,5.8341,1900.0
2009-01-16 10:55:00,5.9,5.91,5.9,5.9,1000.0,5.8341,5.844,5.8341,5.8341,1000.0
2009-01-16 11:00:00,5.9,5.91,5.9,5.91,1200.0,5.8341,5.844,5.8341,5.844,1200.0
2009-01-16 11:05:00,5.9,5.9,5.9,5.9,2600.0,5.8341,5.8341,5.8341,5.8341,2600.0
2009-01-16 11:10:00,5.9,5.91,5.9,5.9,6900.0,5.8341,5.844,5.8341,5.8341,6900.0
2009-01-16 11:15:00,5.9,5.9,5.9,5.9,2700.0,5.8341,5.8341,5.8341,5.8341,2700.0
2009-01-16 11:20:00,5.9,5.91,5.9,5.9,2700.0,5.8341,5.844,5.8341,5.8341,2700.0
2009-01-16 11:25:00,5.9,5.91,5.9,5.91,3100.0,5.8341,5.844,5.8341,5.844,3100.0
2009-01-16 11:30:00,5.9,5.9,5.9,5.9,2900.0,5.8341,5.8341,5.8341,5.8341,2900.0
2009-01-16 11:35:00,5.9,5.91,5.9,5.91,6800.0,5.8341,5.844,5.8341,5.844,6800.0
2009-01-16 11:40:00,5.91,5.92,5.91,5.91,700.0,5.844,5.8539,5.844,5.844,700.0
2009-01-16 11:45:00,5.92,5.93,5.91,5.91,1600.0,5.8539,5.8638,5.844,5.844,1600.0
2009-01-16 11:50:00,5.91,5.95,5.91,5.95,2300.0,5.844,5.8836,5.844,5.8836,2300.0
2009-01-16 11:55:00,5.95,5.98,5.94,5.98,7700.0,5.8836,5.9132,5.8737,5.9132,7700.0
2009-01-16 12:00:00,5.98,6.0,5.98,6.0,31000.0,5.9132,5.933,5.9132,5.933,31000.0
2009-01-16 12:05:00,6.0,6.0,5.97,5.98,23700.0,5.933,5.933,5.9034,5.9132,23700.0
2009-01-16 12:10:00,5.98,5.98,5.97,5.98,12600.0,5.9132,5.9132,5.9034,5.9132,12600.0
2009-01-16 12:15:00,5.98,5.98,5.92,5.92,7400.0,5.9132,5.9132,5.8539,5.8539,7400.0
2009-01-16 12:20:00,5.93,5.93,5.92,5.92,600.0,5.8638,5.8638,5.8539,5.8539,600.0
2009-01-16 12:25:00,5.93,5.98,5.92,5.95,9500.0,5.8638,5.9132,5.8539,5.8836,9500.0
2009-01-16 12:30:00,5.95,5.95,5.95,5.95,1300.0,5.8836,5.8836,5.8836,5.8836,1300.0
2009-01-16 12:35:00,5.95,5.96,5.93,5.94,14600.0,5.8836,5.8935,5.8638,5.8737,14600.0
2009-01-16 12:40:00,5.94,6.0,5.94,5.99,10300.0,5.8737,5.933,5.8737,5.9231,10300.0
2009-01-16 12:45:00,5.98,5.99,5.95,5.96,2600.0,5.9132,5.9231,5.8836,5.8935,2600.0
2009-01-16 12:50:00,5.97,6.02,5.97,6.01,5500.0,5.9034,5.9528,5.9034,5.9429,5500.0
2009-01-16 12:55:00,6.03,6.03,6.0,6.02,1600.0,5.9627,5.9627,5.933,5.9528,1600.0
2009-01-16 13:00:00,6.02,6.02,6.0,6.0,10200.0,5.9528,5.9528,5.933,5.933,10200.0
2009-01-16 13:05:00,6.01,6.03,6.01,6.01,6700.0,5.9429,5.9627,5.9429,5.9429,6700.0
2009-01-16 13:10:00,6.02,6.02,6.0,6.0,3100.0,5.9528,5.9528,5.933,5.933,3100.0
2009-01-16 13:15:00,6.0,6.02,6.0,6.01,2200.0,5.933,5.9528,5.933,5.9429,2200.0
2009-01-16 13:20:00,6.02,6.05,6.02,6.04,25600.0,5.9528,5.9825,5.9528,5.9726,25600.0
2009-01-16 13:25:00,6.04,6.05,6.03,6.03,3400.0,5.9726,5.9825,5.9627,5.9627,3400.0
2009-01-16 13:30:00,6.03,6.08,6.03,6.05,4300.0,5.9627,6.0121,5.9627,5.9825,4300.0
2009-01-16 13:35:00,6.07,6.09,6.06,6.08,8500.0,6.0022,6.022,5.9924,6.0121,8500.0
2009-01-16 13:40:00,6.08,6.08,6.07,6.07,2500.0,6.0121,6.0121,6.0022,6.0022,2500.0
2009-01-16 13:45:00,6.07,6.08,6.07,6.07,2200.0,6.0022,6.0121,6.0022,6.0022,2200.0
2009-01-16 13:50:00,6.07,6.07,6.05,6.05,1800.0,6.0022,6.0022,5.9825,5.9825,1800.0
2009-01-16 13:55:00,6.06,6.07,6.06,6.06,3200.0,5.9924,6.0022,5.9924,5.9924,3200.0
2009-01-16 14:00:00,6.07,6.08,6.05,6.08,7000.0,6.0022,6.0121,5.9825,6.0121,7000.0
2009-01-16 14:05:00,6.08,6.16,6.07,6.13,21800.0,6.0121,6.0912,6.0022,6.0616,21800.0
2009-01-16 14:10:00,6.15,6.17,6.07,6.09,18200.0,6.0813,6.1011,6.0022,6.022,18200.0
2009-01-16 14:15:00,6.09,6.11,6.05,6.09,6600.0,6.022,6.0418,5.9825,6.022,6600.0
2009-01-16 14:20:00,6.08,6.11,6.08,6.1,1200.0,6.0121,6.0418,6.0121,6.0319,1200.0
2009-01-16 14:25:00,6.11,6.16,6.1,6.1,17800.0,6.0418,6.0912,6.0319,6.0319,17800.0
2009-01-16 14:30:00,6.11,6.13,6.01,6.02,6300.0,6.0418,6.0616,5.9429,5.9528,6300.0
2009-01-16 14:35:00,6.01,6.1,6.01,6.1,3300.0,5.9429,6.0319,5.9429,6.0319,3300.0
2009-01-16 14:40:00,6.08,6.09,6.01,6.05,3100.0,6.0121,6.022,5.9429,5.9825,3100.0
2009-01-16 14:45:00,6.05,6.08,6.05,6.05,3900.0,5.9825,6.0121,5.9825,5.9825,3900.0
2009-01-16 14:50:00,6.06,6.11,6.05,6.09,3900.0,5.9924,6.0418,5.9825,6.022,3900.0
2009-01-16 14:55:00,6.08,6.09,6.08,6.09,1300.0,6.0121,6.022,6.0121,6.022,1300.0
2009-01-16 15:00:00,6.09,6.1,6.07,6.07,1700.0,6.022,6.0319,6.0022,6.0022,1700.0
2009-01-16 15:05:00,6.07,6.09,6.07,6.08,2000.0,6.0022,6.022,6.0022,6.0121,2000.0
2009-01-16 15:10:00,6.09,6.12,6.08,6.08,4000.0,6.022,6.0517,6.0121,6.0121,4000.0
2009-01-16 15:15:00,6.09,6.21,6.08,6.19,9000.0,6.022,6.1407,6.0121,6.1209,9000.0
2009-01-16 15:20:00,6.18,6.19,6.11,6.14,15100.0,6.111,6.1209,6.0418,6.0715,15100.0
2009-01-16 15:25:00,6.14,6.15,6.04,6.04,4900.0,6.0715,6.0813,5.9726,5.9726,4900.0
2009-01-16 15:30:00,6.03,6.05,6.03,6.04,2400.0,5.9627,5.9825,5.9627,5.9726,2400.0
2009-01-16 15:35:00,6.04,6.1,6.04,6.07,11100.0,5.9726,6.0319,5.9726,6.0022,11100.0
2009-01-16 15:40:00,6.06,6.07,6.05,6.05,5200.0,5.9924,6.0022,5.9825,5.9825,5200.0
2009-01-16 15:45:00,6.06,6.09,6.04,6.05,5000.0,5.9924,6.022,5.9726,5.9825,5000.0
2009-01-16 15:50:00,6.06,6.09,6.04,6.07,27800.0,5.9924,6.022,5.9726,6.0022,27800.0
2009-01-16 15:55:00,6.06,6.07,6.0,6.04,20900.0,5.9924,6.0022,5.933,5.9726,20900.0
2009-01-20 09:30:00,5.9,6.19,5.9,6.1,18400.0,5.8341,6.1209,5.8341,6.0319,18400.0
2009-01-20 09:35:00,6.11,6.11,5.9,5.9,4000.0,6.0418,6.0418,5.8341,5.8341,4000.0
2009-01-20 09:40:00,5.85,5.86,5.8,5.8,2200.0,5.7847,5.7946,5.7353,5.7353,2200.0
2009-01-20 09:45:00,5.78,5.78,5.66,5.67,7800.0,5.7155,5.7155,5.5968,5.6067,7800.0
2009-01-20 09:50:00,5.64,5.7,5.6,5.6,2500.0,5.577,5.6364,5.5375,5.5375,2500.0
2009-01-20 09:55:00,5.6,5.67,5.53,5.61,3500.0,5.5375,5.6067,5.4683,5.5474,3500.0
2009-01-20 10:00:00,5.61,5.64,5.6,5.64,4800.0,5.5474,5.577,5.5375,5.577,4800.0
2009-01-20 10:05:00,5.64,5.73,5.64,5.7,5300.0,5.577,5.666,5.577,5.6364,5300.0
2009-01-20 10:10:00,5.68,5.71,5.67,5.71,1400.0,5.6166,5.6463,5.6067,5.6463,1400.0
2009-01-20 10:15:00,5.71,5.83,5.71,5.81,9500.0,5.6463,5.7649,5.6463,5.7451,9500.0
2009-01-20 10:20:00,5.81,5.84,5.81,5.84,600.0,5.7451,5.7748,5.7451,5.7748,600.0
2009-01-20 10:25:00,5.84,5.89,5.84,5.89,3900.0,5.7748,5.8242,5.7748,5.8242,3900.0
2009-01-20 10:30:00,5.87,5.97,5.87,5.94,5900.0,5.8045,5.9034,5.8045,5.8737,5900.0
2009-01-20 10:35:00,5.95,5.97,5.88,5.93,14500.0,5.8836,5.9034,5.8144,5.8638,14500.0
2009-01-20 10:40:00,5.93,5.93,5.89,5.9,4200.0,5.8638,5.8638,5.8242,5.8341,4200.0
2009-01-20 10:45:00,5.9,5.91,5.89,5.9,1300.0,5.8341,5.844,5.8242,5.8341,1300.0
2009-01-20 10:50:00,5.9,5.9,5.9,5.9,500.0,5.8341,5.8341,5.8341,5.8341,500.0
2009-01-20 10:55:00,5.89,5.94,5.89,5.9,5500.0,5.8242,5.8737,5.8242,5.8341,5500.0
2009-01-20 11:00:00,5.9,5.9,5.89,5.9,4500.0,5.8341,5.8341,5.8242,5.8341,4500.0
2009-01-20 11:05:00,5.9,5.91,5.84,5.84,4500.0,5.8341,5.844,5.7748,5.7748,4500.0
2009-01-20 11:10:00,5.84,5.84,5.79,5.81,3000.0,5.7748,5.7748,5.7254,5.7451,3000.0
2009-01-20 11:15:00,5.8,5.8,5.77,5.77,1700.0,5.7353,5.7353,5.7056,5.7056,1700.0
2009-01-20 11:20:00,5.79,5.8,5.79,5.8,26100.0,5.7254,5.7353,5.7254,5.7353,26100.0
2009-01-20 11:25:00,5.8,5.81,5.8,5.81,2500.0,5.7353,5.7451,5.7353,5.7451,2500.0
2009-01-20 11:30:00,5.81,5.85,5.81,5.85,600.0,5.7451,5.7847,5.7451,5.7847,600.0
2009-01-20 11:35:00,5.84,5.87,5.84,5.87,600.0,5.7748,5.8045,5.7748,5.8045,600.0
2009-01-20 11:40:00,5.87,5.87,5.87,5.87,300.0,5.8045,5.8045,5.8045,5.8045,300.0
2009-01-20 11:45:00,5.88,5.88,5.86,5.86,300.0,5.8144,5.8144,5.7946,5.7946,300.0
2009-01-20 11:50:00,5.87,5.9,5.86,5.88,5100.0,5.8045,5.8341,5.7946,5.8144,5100.0
2009-01-20 11:55:00,5.88,5.89,5.88,5.88,2900.0,5.8144,5.8242,5.8144,5.8144,2900.0
2009-01-20 12:00:00,5.88,5.91,5.88,5.91,2800.0,5.8144,5.844,5.8144,5.844,2800.0
2009-01-20 12:05:00,5.9,5.93,5.9,5.92,5300.0,5.8341,5.8638,5.8341,5.8539,5300.0
2009-01-20 12:10:00,5.91,5.92,5.9,5.9,7100.0,5.844,5.8539,5.8341,5.8341,7100.0
2009-01-20 12:15:00,5.9,5.91,5.88,5.9,2600.0,5.8341,5.844,5.8144,5.8341,2600.0
2009-01-20 12:20:00,5.9,5.96,5.9,5.95,6000.0,5.8341,5.8935,5.8341,5.8836,6000.0
2009-01-20 12:25:00,5.95,5.96,5.92,5.92,3500.0,5.8836,5.8935,5.8539,5.8539,3500.0
2009-01-20 12:30:00,5.92,5.93,5.89,5.89,2400.0,5.8539,5.8638,5.8242,5.8242,2400.0
2009-01-20 12:35:00,5.9,5.92,5.87,5.89,2800.0,5.8341,5.8539,5.8045,5.8242,2800.0
2009-01-20 12:40:00,5.88,5.89,5.85,5.88,1500.0,5.8144,5.8242,5.7847,5.8144,1500.0
2009-01-20 12:45:00,5.9,5.95,5.9,5.92,4800.0,5.8341,5.8836,5.8341,5.8539,4800.0
2009-01-20 12:50:00,5.92,5.93,5.92,5.93,1300.0,5.8539,5.8638,5.8539,5.8638,1300.0
2009-01-20 12:55:00,5.93,5.93,5.92,5.92,300.0,5.8638,5.8638,5.8539,5.8539,300.0
2009-01-20 13:00:00,5.92,5.93,5.91,5.93,2200.0,5.8539,5.8638,5.844,5.8638,2200.0
2009-01-20 13:05:00,5.92,5.97,5.91,5.91,11500.0,5.8539,5.9034,5.844,5.844,11500.0
2009-01-20 13:10:00,5.92,5.93,5.87,5.93,6700.0,5.8539,5.8638,5.8045,5.8638,6700.0
2009-01-20 13:15:00,5.92,5.93,5.92,5.93,1000.0,5.8539,5.8638,5.8539,5.8638,1000.0
2009-01-20 13:20:00,5.92,5.93,5.92,5.92,3600.0,5.8539,5.8638,5.8539,5.8539,3600.0
2009-01-20 13:25:00,5.93,6.0,5.93,5.99,5000.0,5.8638,5.933,5.8638,5.9231,5000.0
2009-01-20 13:30:00,5.99,5.99,5.97,5.97,1900.0,5.9231,5.9231,5.9034,5.9034,1900.0
2009-01-20 13:35:00,5.94,5.94,5.94,5.94,100.0,5.8737,5.8737,5.8737,5.8737,100.0
2009-01-20 13:40:00,5.94,5.94,5.92,5.92,1400.0,5.8737,5.8737,5.8539,5.8539,1400.0
2009-01-20 13:45:00,5.92,5.92,5.9,5.9,300.0,5.8539,5.8539,5.8341,5.8341,300.0
2009-01-20 13:50:00,5.91,5.91,5.91,5.91,100.0,5.844,5.844,5.844,5.844,100.0
2009-01-20 13:55:00,5.9,5.91,5.9,5.9,700.0,5.8341,5.844,5.8341,5.8341,700.0
2009-01-20 14:00:00,5.89,5.9,5.88,5.88,600.0,5.8242,5.8341,5.8144,5.8144,600.0
2009-01-20 14:05:00,5.89,5.89,5.88,5.89,3600.0,5.8242,5.8242,5.8144,5.8242,3600.0
2009-01-20 14:10:00,5.88,5.88,5.87,5.87,800.0,5.8144,5.8144,5.8045,5.8045,800.0
2009-01-20 14:15:00,5.87,5.87,5.87,5.87,100.0,5.8045,5.8045,5.8045,5.8045,100.0
2009-01-20 14:20:00,5.86,5.87,5.85,5.85,1400.0,5.7946,5.8045,5.7847,5.7847,1400.0
2009-01-20 14:25:00,5.85,5.85,5.85,5.85,100.0,5.7847,5.7847,5.7847,5.7847,100.0
2009-01-20 14:30:00,5.85,5.87,5.85,5.87,400.0,5.7847,5.8045,5.7847,5.8045,400.0
2009-01-20 14:35:00,5.87,5.93,5.87,5.93,6600.0,5.8045,5.8638,5.8045,5.8638,6600.0
2009-01-20 14:40:00,5.93,5.94,5.92,5.92,2600.0,5.8638,5.8737,5.8539,5.8539,2600.0
2009-01-20 14:45:00,5.92,5.93,5.91,5.92,9100.0,5.8539,5.8638,5.844,5.8539,9100.0
2009-01-20 14:50:00,5.92,5.93,5.91,5.92,3500.0,5.8539,5.8638,5.844,5.8539,3500.0
2009-01-20 14:55:00,5.92,5.93,5.91,5.92,2800.0,5.8539,5.8638,5.844,5.8539,2800.0
2009-01-20 15:00:00,5.92,5.96,5.92,5.96,3400.0,5.8539,5.8935,5.8539,5.8935,3400.0
2009-01-20 15:05:00,5.95,5.96,5.92,5.92,5700.0,5.8836,5.8935,5.8539,5.8539,5700.0
2009-01-20 15:10:00,5.92,5.93,5.92,5.92,4000.0,5.8539,5.8638,5.8539,5.8539,4000.0
2009-01-20 15:15:00,5.91,5.92,5.91,5.92,4100.0,5.844,5.8539,5.844,5.8539,4100.0
2009-01-20 15:20:00,5.93,5.94,5.91,5.92,2800.0,5.8638,5.8737,5.844,5.8539,2800.0
2009-01-20 15:25:00,5.92,5.96,5.92,5.96,8200.0,5.8539,5.8935,5.8539,5.8935,8200.0
2009-01-20 15:30:00,5.95,5.95,5.92,5.93,900.0,5.8836,5.8836,5.8539,5.8638,900.0
2009-01-20 15:35:00,5.93,5.95,5.92,5.95,1400.0,5.8638,5.8836,5.8539,5.8836,1400.0
2009-01-20 15:40:00,5.94,5.94,5.91,5.92,4100.0,5.8737,5.8737,5.844,5.8539,4100.0
2009-01-20 15:45:00,5.92,5.93,5.91,5.93,3400.0,5.8539,5.8638,5.844,5.8638,3400.0
2009-01-20 15:50:00,5.92,5.94,5.91,5.92,6900.0,5.8539,5.8737,5.844,5.8539,6900.0
2009-01-20 15:55:00,5.92,5.95,5.92,5.94,21100.0,5.8539,5.8836,5.8539,5.8737,21100.0
2009-01-21 09:30:00,6.04,6.12,6.04,6.12,1200.0,5.9726,6.0517,5.9726,6.0517,1200.0
2009-01-21 09:35:00,6.08,6.08,6.02,6.05,700.0,6.0121,6.0121,5.9528,5.9825,700.0
2009-01-21 09:40:00,6.05,6.1,6.05,6.1,22200.0,5.9825,6.0319,5.9825,6.0319,22200.0
2009-01-21 09:45:00,6.1,6.14,6.09,6.12,14900.0,6.0319,6.0715,6.022,6.0517,14900.0
2009-01-21 09:50:00,6.11,6.2,6.1,6.16,4000.0,6.0418,6.1308,6.0319,6.0912,4000.0
2009-01-21 09:55:00,6.2,6.3,6.2,6.28,7900.0,6.1308,6.2297,6.1308,6.2099,7900.0
2009-01-21 10:00:00,6.25,6.27,6.2,6.27,8100.0,6.1802,6.2,6.1308,6.2,8100.0
2009-01-21 10:05:00,6.27,6.39,6.26,6.33,29600.0,6.2,6.3187,6.1901,6.2593,29600.0
2009-01-21 10:10:00,6.37,6.4,6.33,6.33,4200.0,6.2989,6.3286,6.2593,6.2593,4200.0
2009-01-21 10:15:00,6.33,6.38,6.32,6.38,2200.0,6.2593,6.3088,6.2494,6.3088,2200.0
2009-01-21 10:20:00,6.4,6.44,6.4,6.43,1800.0,6.3286,6.3681,6.3286,6.3582,1800.0
2009-01-21 10:25:00,6.4,6.4,6.37,6.37,3800.0,6.3286,6.3286,6.2989,6.2989,3800.0
2009-01-21 10:30:00,6.34,6.35,6.34,6.35,3600.0,6.2692,6.2791,6.2692,6.2791,3600.0
2009-01-21 10:35:00,6.35,6.35,6.35,6.35,1500.0,6.2791,6.2791,6.2791,6.2791,1500.0
2009-01-21 10:40:00,6.29,6.29,6.29,6.29,100.0,6.2198,6.2198,6.2198,6.2198,100.0
2009-01-21 10:45:00,6.25,6.25,6.22,6.22,5300.0,6.1802,6.1802,6.1506,6.1506,5300.0
2009-01-21 10:50:00,6.2,6.22,6.2,6.2,1100.0,6.1308,6.1506,6.1308,6.1308,1100.0
2009-01-21 10:55:00,6.2,6.2,6.2,6.2,2600.0,6.1308,6.1308,6.1308,6.1308,2600.0
2009-01-21 11:00:00,6.21,6.21,6.2,6.2,3000.0,6.1407,6.1407,6.1308,6.1308,3000.0
2009-01-21 11:05:00,6.21,6.21,6.2,6.2,1300.0,6.1407,6.1407,6.1308,6.1308,1300.0
2009-01-21 11:10:00,6.2,6.2,6.2,6.2,1900.0,6.1308,6.1308,6.1308,6.1308,1900.0
2009-01-21 11:15:00,6.2,6.21,6.2,6.21,1600.0,6.1308,6.1407,6.1308,6.1407,1600.0
2009-01-21 11:20:00,6.21,6.21,6.21,6.21,100.0,6.1407,6.1407,6.1407,6.1407,100.0
2009-01-21 11:25:00,6.21,6.21,6.2,6.21,800.0,6.1407,6.1407,6.1308,6.1407,800.0
2009-01-21 11:30:00,6.21,6.21,6.21,6.21,200.0,6.1407,6.1407,6.1407,6.1407,200.0
2009-01-21 11:35:00,6.22,6.23,6.22,6.23,1300.0,6.1506,6.1605,6.1506,6.1605,1300.0
2009-01-21 11:40:00,6.23,6.26,6.23,6.25,6500.0,6.1605,6.1901,6.1605,6.1802,6500.0
2009-01-21 11:45:00,6.26,6.26,6.26,6.26,400.0,6.1901,6.1901,6.1901,6.1901,400.0
2009-01-21 11:50:00,6.25,6.26,6.25,6.26,700.0,6.1802,6.1901,6.1802,6.1901,700.0
2009-01-21 11:55:00,6.25,6.29,6.24,6.25,8300.0,6.1802,6.2198,6.1703,6.1802,8300.0
2009-01-21 12:00:00,6.25,6.25,6.23,6.25,6700.0,6.1802,6.1802,6.1605,6.1802,6700.0
2009-01-21 12:05:00,6.25,6.29,6.25,6.28,1100.0,6.1802,6.2198,6.1802,6.2099,1100.0
2009-01-21 12:10:00,6.32,6.32,6.31,6.31,300.0,6.2494,6.2494,6.2396,6.2396,300.0
2009-01-21 12:15:00,6.29,6.29,6.26,6.26,1600.0,6.2198,6.2198,6.1901,6.1901,1600.0
2009-01-21 12:20:00,6.27,6.3,6.27,6.3,1000.0,6.2,6.2297,6.2,6.2297,1000.0
2009-01-21 12:25:00,6.3,6.31,6.3,6.3,4600.0,6.2297,6.2396,6.2297,6.2297,4600.0
2009-01-21 12:30:00,6.3,6.31,6.3,6.31,1300.0,6.2297,6.2396,6.2297,6.2396,1300.0
2009-01-21 12:35:00,6.31,6.31,6.3,6.3,400.0,6.2396,6.2396,6.2297,6.2297,400.0
2009-01-21 12:40:00,6.3,6.32,6.3,6.3,3400.0,6.2297,6.2494,6.2297,6.2297,3400.0
2009-01-21 12:45:00,6.31,6.35,6.3,6.33,5800.0,6.2396,6.2791,6.2297,6.2593,5800.0
2009-01-21 12:50:00,6.32,6.32,6.3,6.31,2200.0,6.2494,6.2494,6.2297,6.2396,2200.0
2009-01-21 12:55:00,6.31,6.31,6.3,6.31,800.0,6.2396,6.2396,6.2297,6.2396,800.0
2009-01-21 13:00:00,6.32,6.34,6.31,6.34,1200.0,6.2494,6.2692,6.2396,6.2692,1200.0
2009-01-21 13:05:00,6.35,6.42,6.35,6.38,9300.0,6.2791,6.3483,6.2791,6.3088,9300.0
2009-01-21 13:10:00,6.37,6.38,6.36,6.36,1300.0,6.2989,6.3088,6.289,6.289,1300.0
2009-01-21 13:15:00,6.34,6.34,6.3,6.31,7500.0,6.2692,6.2692,6.2297,6.2396,7500.0
2009-01-21 13:20:00,6.31,6.34,6.31,6.32,1700.0,6.2396,6.2692,6.2396,6.2494,1700.0
2009-01-21 13:25:00,6.33,6.33,6.28,6.28,500.0,6.2593,6.2593,6.2099,6.2099,500.0
2009-01-21 13:30:00,6.27,6.28,6.27,6.28,300.0,6.2,6.2099,6.2,6.2099,300.0
2009-01-21 13:35:00,6.29,6.36,6.29,6.35,1500.0,6.2198,6.289,6.2198,6.2791,1500.0
2009-01-21 13:40:00,6.37,6.39,6.36,6.38,1200.0,6.2989,6.3187,6.289,6.3088,1200.0
2009-01-21 13:45:00,6.38,6.4,6.37,6.4,1800.0,6.3088,6.3286,6.2989,6.3286,1800.0
2009-01-21 13:50:00,6.4,6.42,6.38,6.38,1400.0,6.3286,6.3483,6.3088,6.3088,1400.0
2009-01-21 13:55:00,6.38,6.41,6.37,6.38,5100.0,6.3088,6.3384,6.2989,6.3088,5100.0
2009-01-21 14:00:00,6.37,6.4,6.32,6.32,1700.0,6.2989,6.3286,6.2494,6.2494,1700.0
2009-01-21 14:05:00,6.33,6.35,6.33,6.35,900.0,6.2593,6.2791,6.2593,6.2791,900.0
2009-01-21 14:10:00,6.36,6.4,6.35,6.38,1700.0,6.289,6.3286,6.2791,6.3088,1700.0
2009-01-21 14:15:00,6.38,6.38,6.37,6.38,1100.0,6.3088,6.3088,6.2989,6.3088,1100.0
2009-01-21 14:20:00,6.39,6.39,6.39,6.39,1500.0,6.3187,6.3187,6.3187,6.3187,1500.0
2009-01-21 14:25:00,6.39,6.42,6.37,6.38,4300.0,6.3187,6.3483,6.2989,6.3088,4300.0
2009-01-21 14:30:00,6.4,6.44,6.39,6.44,2100.0,6.3286,6.3681,6.3187,6.3681,2100.0
2009-01-21 14:35:00,6.46,6.49,6.44,6.44,2700.0,6.3879,6.4176,6.3681,6.3681,2700.0
2009-01-21 14:40:00,6.45,6.45,6.41,6.41,5800.0,6.378,6.378,6.3384,6.3384,5800.0
2009-01-21 14:45:00,6.41,6.45,6.41,6.44,6800.0,6.3384,6.378,6.3384,6.3681,6800.0
2009-01-21 14:50:00,6.44,6.45,6.42,6.42,3000.0,6.3681,6.378,6.3483,6.3483,3000.0
2009-01-21 14:55:00,6.42,6.47,6.41,6.47,7100.0,6.3483,6.3978,6.3384,6.3978,7100.0
2009-01-21 15:00:00,6.46,6.46,6.45,6.45,1400.0,6.3879,6.3879,6.378,6.378,1400.0
2009-01-21 15:05:00,6.46,6.51,6.45,6.5,1700.0,6.3879,6.4373,6.378,6.4274,1700.0
2009-01-21 15:10:00,6.52,6.52,6.46,6.46,3500.0,6.4472,6.4472,6.3879,6.3879,3500.0
2009-01-21 15:15:00,6.46,6.46,6.46,6.46,1300.0,6.3879,6.3879,6.3879,6.3879,1300.0
2009-01-21 15:20:00,6.45,6.47,6.45,6.45,6000.0,6.378,6.3978,6.378,6.378,6000.0
2009-01-21 15:25:00,6.43,6.48,6.38,6.43,8500.0,6.3582,6.4077,6.3088,6.3582,8500.0
2009-01-21 15:30:00,6.42,6.45,6.41,6.45,7300.0,6.3483,6.378,6.3384,6.378,7300.0
2009-01-21 15:35:00,6.46,6.52,6.46,6.51,9000.0,6.3879,6.4472,6.3879,6.4373,9000.0
2009-01-21 15:40:00,6.5,6.51,6.5,6.5,1400.0,6.4274,6.4373,6.4274,6.4274,1400.0
2009-01-21 15:45:00,6.51,6.51,6.5,6.5,25900.0,6.4373,6.4373,6.4274,6.4274,25900.0
2009-01-21 15:50:00,6.5,6.53,6.5,6.53,22000.0,6.4274,6.4571,6.4274,6.4571,22000.0
2009-01-21 15:55:00,6.52,6.6,6.5,6.5,22700.0,6.4472,6.5263,6.4274,6.4274,22700.0
2009-01-22 09:30:00,6.4,6.5,6.4,6.49,7400.0,6.3286,6.4274,6.3286,6.4176,7400.0
2009-01-22 09:35:00,6.43,6.43,6.4,6.4,2100.0,6.3582,6.3582,6.3286,6.3286,2100.0
2009-01-22 09:40:00,6.4,6.4,6.4,6.4,1200.0,6.3286,6.3286,6.3286,6.3286,1200.0
2009-01-22 09:45:00,6.4,6.41,6.4,6.41,2200.0,6.3286,6.3384,6.3286,6.3384,2200.0
2009-01-22 09:50:00,6.4,6.44,6.4,6.44,2800.0,6.3286,6.3681,6.3286,6.3681,2800.0
2009-01-22 09:55:00,6.45,6.47,6.45,6.45,3100.0,6.378,6.3978,6.378,6.378,3100.0
2009-01-22 10:00:00,6.46,6.51,6.46,6.5,13300.0,6.3879,6.4373,6.3879,6.4274,13300.0
2009-01-22 10:05:00,6.5,6.51,6.5,6.51,2100.0,6.4274,6.4373,6.4274,6.4373,2100.0
2009-01-22 10:10:00,6.51,6.59,6.51,6.54,10600.0,6.4373,6.5164,6.4373,6.467,10600.0
2009-01-22 10:15:00,6.53,6.54,6.52,6.54,2600.0,6.4571,6.467,6.4472,6.467,2600.0
2009-01-22 10:20:00,6.56,6.63,6.54,6.54,9800.0,6.4868,6.556,6.467,6.467,9800.0
2009-01-22 10:25:00,6.52,6.53,6.52,6.52,700.0,6.4472,6.4571,6.4472,6.4472,700.0
2009-01-22 10:30:00,6.53,6.53,6.5,6.51,4100.0,6.4571,6.4571,6.4274,6.4373,4100.0
2009-01-22 10:35:00,6.51,6.52,6.5,6.5,3800.0,6.4373,6.4472,6.4274,6.4274,3800.0
2009-01-22 10:40:00,6.5,6.51,6.5,6.51,800.0,6.4274,6.4373,6.4274,6.4373,800.0
2009-01-22 10:45:00,6.51,6.59,6.51,6.58,7700.0,6.4373,6.5164,6.4373,6.5065,7700.0
2009-01-22 10:50:00,6.56,6.6,6.54,6.59,16300.0,6.4868,6.5263,6.467,6.5164,16300.0
2009-01-22 10:55:00,6.58,6.58,6.5,6.5,5200.0,6.5065,6.5065,6.4274,6.4274,5200.0
2009-01-22 11:00:00,6.5,6.5,6.5,6.5,1600.0,6.4274,6.4274,6.4274,6.4274,1600.0
2009-01-22 11:05:00,6.5,6.5,6.5,6.5,1800.0,6.4274,6.4274,6.4274,6.4274,1800.0
2009-01-22 11:10:00,6.5,6.52,6.5,6.52,1900.0,6.4274,6.4472,6.4274,6.4472,1900.0
2009-01-22 11:15:00,6.5,6.6,6.5,6.57,11800.0,6.4274,6.5263,6.4274,6.4967,11800.0
2009-01-22 11:20:00,6.54,6.54,6.51,6.51,1000.0,6.467,6.467,6.4373,6.4373,1000.0
2009-01-22 11:25:00,6.54,6.54,6.51,6.51,1800.0,6.467,6.467,6.4373,6.4373,1800.0
2009-01-22 11:30:00,6.51,6.51,6.51,6.51,1800.0,6.4373,6.4373,6.4373,6.4373,1800.0
2009-01-22 11:35:00,6.51,6.51,6.51,6.51,2900.0,6.4373,6.4373,6.4373,6.4373,2900.0
2009-01-22 11:40:00,6.51,6.51,6.51,6.51,1000.0,6.4373,6.4373,6.4373,6.4373,1000.0
2009-01-22 11:45:00,6.51,6.51,6.51,6.51,900.0,6.4373,6.4373,6.4373,6.4373,900.0
2009-01-22 11:50:00,6.51,6.51,6.5,6.5,7700.0,6.4373,6.4373,6.4274,6.4274,7700.0
2009-01-22 11:55:00,6.5,6.5,6.5,6.5,3400.0,6.4274,6.4274,6.4274,6.4274,3400.0
2009-01-22 12:00:00,6.5,6.5,6.5,6.5,4300.0,6.4274,6.4274,6.4274,6.4274,4300.0
2009-01-22 12:05:00,6.5,6.51,6.5,6.5,2300.0,6.4274,6.4373,6.4274,6.4274,2300.0
2009-01-22 12:10:00,6.5,6.5,6.5,6.5,900.0,6.4274,6.4274,6.4274,6.4274,900.0
2009-01-22 12:15:00,6.5,6.5,6.5,6.5,2400.0,6.4274,6.4274,6.4274,6.4274,2400.0
2009-01-22 12:20:00,6.5,6.51,6.5,6.5,6100.0,6.4274,6.4373,6.4274,6.4274,6100.0
2009-01-22 12:25:00,6.5,6.5,6.5,6.5,100.0,6.4274,6.4274,6.4274,6.4274,100.0
2009-01-22 12:30:00,6.51,6.51,6.51,6.51,300.0,6.4373,6.4373,6.4373,6.4373,300.0
2009-01-22 12:35:00,6.53,6.53,6.52,6.52,400.0,6.4571,6.4571,6.4472,6.4472,400.0
2009-01-22 12:40:00,6.51,6.51,6.51,6.51,100.0,6.4373,6.4373,6.4373,6.4373,100.0
2009-01-22 12:45:00,6.53,6.53,6.53,6.53,200.0,6.4571,6.4571,6.4571,6.4571,200.0
2009-01-22 12:50:00,6.52,6.52,6.52,6.52,100.0,6.4472,6.4472,6.4472,6.4472,100.0
2009-01-22 12:55:00,6.51,6.51,6.51,6.51,100.0,6.4373,6.4373,6.4373,6.4373,100.0
2009-01-22 13:00:00,6.51,6.53,6.5,6.53,1400.0,6.4373,6.4571,6.4274,6.4571,1400.0
2009-01-22 13:05:00,6.52,6.52,6.5,6.51,800.0,6.4472,6.4472,6.4274,6.4373,800.0
2009-01-22 13:10:00,6.5,6.55,6.5,6.53,1700.0,6.4274,6.4769,6.4274,6.4571,1700.0
2009-01-22 13:15:00,6.52,6.52,6.51,6.51,600.0,6.4472,6.4472,6.4373,6.4373,600.0
2009-01-22 13:20:00,6.52,6.52,6.51,6.51,500.0,6.4472,6.4472,6.4373,6.4373,500.0
2009-01-22 13:25:00,6.52,6.53,6.51,6.53,400.0,6.4472,6.4571,6.4373,6.4571,400.0
2009-01-22 13:30:00,6.52,6.52,6.5,6.5,3800.0,6.4472,6.4472,6.4274,6.4274,3800.0
2009-01-22 13:35:00,6.52,6.52,6.52,6.52,300.0,6.4472,6.4472,6.4472,6.4472,300.0
2009-01-22 13:40:00,6.51,6.51,6.51,6.51,100.0,6.4373,6.4373,6.4373,6.4373,100.0
2009-01-22 13:45:00,6.53,6.54,6.53,6.54,500.0,6.4571,6.467,6.4571,6.467,500.0
2009-01-22 13:50:00,6.56,6.56,6.54,6.54,500.0,6.4868,6.4868,6.467,6.467,500.0
2009-01-22 13:55:00,6.54,6.54,6.53,6.54,1600.0,6.467,6.467,6.4571,6.467,1600.0
2009-01-22 14:00:00,6.54,6.6,6.54,6.59,2100.0,6.467,6.5263,6.467,6.5164,2100.0
2009-01-22 14:05:00,6.59,6.6,6.59,6.6,900.0,6.5164,6.5263,6.5164,6.5263,900.0
2009-01-22 14:10:00,6.6,6.6,6.58,6.59,5200.0,6.5263,6.5263,6.5065,6.5164,5200.0
2009-01-22 14:15:00,6.6,6.6,6.6,6.6,3500.0,6.5263,6.5263,6.5263,6.5263,3500.0
2009-01-22 14:20:00,6.6,6.63,6.6,6.62,4000.0,6.5263,6.556,6.5263,6.5461,4000.0
2009-01-22 14:25:00,6.61,6.62,6.61,6.62,1600.0,6.5362,6.5461,6.5362,6.5461,1600.0
2009-01-22 14:30:00,6.61,6.61,6.58,6.58,600.0,6.5362,6.5362,6.5065,6.5065,600.0
2009-01-22 14:35:00,6.57,6.59,6.57,6.59,200.0,6.4967,6.5164,6.4967,6.5164,200.0
2009-01-22 14:40:00,6.6,6.6,6.57,6.57,300.0,6.5263,6.5263,6.4967,6.4967,300.0
2009-01-22 14:45:00,6.54,6.54,6.51,6.51,5800.0,6.467,6.467,6.4373,6.4373,5800.0
2009-01-22 14:50:00,6.51,6.53,6.51,6.52,2200.0,6.4373,6.4571,6.4373,6.4472,2200.0
2009-01-22 14:55:00,6.51,6.52,6.51,6.52,2100.0,6.4373,6.4472,6.4373,6.4472,2100.0
2009-01-22 15:00:00,6.51,6.52,6.5,6.5,14500.0,6.4373,6.4472,6.4274,6.4274,14500.0
2009-01-22 15:05:00,6.5,6.52,6.5,6.51,8700.0,6.4274,6.4472,6.4274,6.4373,8700.0
2009-01-22 15:10:00,6.51,6.51,6.5,6.5,7400.0,6.4373,6.4373,6.4274,6.4274,7400.0
2009-01-22 15:15:00,6.5,6.51,6.5,6.5,1700.0,6.4274,6.4373,6.4274,6.4274,1700.0
2009-01-22 15:20:00,6.5,6.51,6.5,6.5,2900.0,6.4274,6.4373,6.4274,6.4274,2900.0
2009-01-22 15:25:00,6.51,6.51,6.5,6.5,600.0,6.4373,6.4373,6.4274,6.4274,600.0
2009-01-22 15:30:00,6.5,6.5,6.5,6.5,600.0,6.4274,6.4274,6.4274,6.4274,600.0
2009-01-22 15:35:00,6.5,6.52,6.5,6.5,1300.0,6.4274,6.4472,6.4274,6.4274,1300.0
2009-01-22 15:40:00,6.52,6.55,6.52,6.55,4200.0,6.4472,6.4769,6.4472,6.4769,4200.0
2009-01-22 15:45:00,6.55,6.56,6.53,6.53,7300.0,6.4769,6.4868,6.4571,6.4571,7300.0
2009-01-22 15:50:00,6.55,6.58,6.51,6.54,5200.0,6.4769,6.5065,6.4373,6.467,5200.0
2009-01-22 15:55:00,6.52,6.54,6.52,6.52,2300.0,6.4472,6.467,6.4472,6.4472,2300.0
2009-01-23 09:30:00,6.48,6.51,6.48,6.51,8000.0,6.4077,6.4373,6.4077,6.4373,8000.0
2009-01-23 09:35:00,6.5,6.6,6.46,6.6,11400.0,6.4274,6.5263,6.3879,6.5263,11400.0
2009-01-23 09:40:00,6.58,6.6,6.58,6.6,1400.0,6.5065,6.5263,6.5065,6.5263,1400.0
2009-01-23 09:45:00,6.6,6.6,6.54,6.54,400.0,6.5263,6.5263,6.467,6.467,400.0
2009-01-23 09:50:00,6.51,6.51,6.5,6.5,300.0,6.4373,6.4373,6.4274,6.4274,300.0
2009-01-23 09:55:00,6.52,6.56,6.52,6.56,2000.0,6.4472,6.4868,6.4472,6.4868,2000.0
2009-01-23 10:00:00,6.56,6.57,6.55,6.57,1500.0,6.4868,6.4967,6.4769,6.4967,1500.0
2009-01-23 10:05:00,6.55,6.56,6.51,6.51,1800.0,6.4769,6.4868,6.4373,6.4373,1800.0
2009-01-23 10:10:00,6.5,6.55,6.5,6.55,2300.0,6.4274,6.4769,6.4274,6.4769,2300.0
2009-01-23 10:15:00,6.55,6.55,6.55,6.55,300.0,6.4769,6.4769,6.4769,6.4769,300.0
2009-01-23 10:20:00,6.52,6.52,6.52,6.52,100.0,6.4472,6.4472,6.4472,6.4472,100.0
2009-01-23 10:25:00,6.52,6.54,6.52,6.53,400.0,6.4472,6.467,6.4472,6.4571,400.0
2009-01-23 10:30:00,6.5,6.53,6.5,6.51,2800.0,6.4274,6.4571,6.4274,6.4373,2800.0
2009-01-23 10:35:00,6.51,6.52,6.51,6.51,1400.0,6.4373,6.4472,6.4373,6.4373,1400.0
2009-01-23 10:40:00,6.51,6.53,6.51,6.52,1900.0,6.4373,6.4571,6.4373,6.4472,1900.0
2009-01-23 10:45:00,6.51,6.53,6.51,6.53,1700.0,6.4373,6.4571,6.4373,6.4571,1700.0
2009-01-23 10:50:00,6.53,6.53,6.51,6.52,600.0,6.4571,6.4571,6.4373,6.4472,600.0
2009-01-23 10:55:00,6.52,6.52,6.51,6.52,1600.0,6.4472,6.4472,6.4373,6.4472,1600.0
2009-01-23 11:00:00,6.51,6.53,6.51,6.52,1700.0,6.4373,6.4571,6.4373,6.4472,1700.0
2009-01-23 11:05:00,6.53,6.53,6.51,6.51,600.0,6.4571,6.4571,6.4373,6.4373,600.0
2009-01-23 11:10:00,6.51,6.52,6.51,6.52,1700.0,6.4373,6.4472,6.4373,6.4472,1700.0
2009-01-23 11:15:00,6.53,6.55,6.51,6.55,4100.0,6.4571,6.4769,6.4373,6.4769,4100.0
2009-01-23 11:20:00,6.54,6.55,6.54,6.54,600.0,6.467,6.4769,6.467,6.467,600.0
2009-01-23 11:25:00,6.54,6.55,6.54,6.54,1500.0,6.467,6.4769,6.467,6.467,1500.0
2009-01-23 11:30:00,6.54,6.55,6.54,6.55,1300.0,6.467,6.4769,6.467,6.4769,1300.0
2009-01-23 11:35:00,6.53,6.53,6.52,6.52,400.0,6.4571,6.4571,6.4472,6.4472,400.0
2009-01-23 11:40:00,6.51,6.53,6.51,6.51,700.0,6.4373,6.4571,6.4373,6.4373,700.0
2009-01-23 11:45:00,6.51,6.53,6.5,6.51,15000.0,6.4373,6.4571,6.4274,6.4373,15000.0
2009-01-23 11:50:00,6.51,6.52,6.51,6.52,3000.0,6.4373,6.4472,6.4373,6.4472,3000.0
2009-01-23 11:55:00,6.51,6.52,6.51,6.51,3300.0,6.4373,6.4472,6.4373,6.4373,3300.0
2009-01-23 12:00:00,6.51,6.52,6.51,6.51,1200.0,6.4373,6.4472,6.4373,6.4373,1200.0
2009-01-23 12:05:00,6.51,6.52,6.5,6.51,8100.0,6.4373,6.4472,6.4274,6.4373,8100.0
2009-01-23 12:10:00,6.5,6.53,6.5,6.51,40000.0,6.4274,6.4571,6.4274,6.4373,40000.0
2009-01-23 12:15:00,6.51,6.51,6.45,6.46,32000.0,6.4373,6.4373,6.378,6.3879,32000.0
2009-01-23 12:20:00,6.47,6.51,6.45,6.51,17400.0,6.3978,6.4373,6.378,6.4373,17400.0
2009-01-23 12:25:00,6.52,6.52,6.46,6.46,700.0,6.4472,6.4472,6.3879,6.3879,700.0
2009-01-23 12:30:00,6.45,6.45,6.4,6.45,26900.0,6.378,6.378,6.3286,6.378,26900.0
2009-01-23 12:35:00,6.45,6.46,6.45,6.45,2800.0,6.378,6.3879,6.378,6.378,2800.0
2009-01-23 12:40:00,6.45,6.47,6.45,6.46,1800.0,6.378,6.3978,6.378,6.3879,1800.0
2009-01-23 12:45:00,6.46,6.53,6.46,6.53,3700.0,6.3879,6.4571,6.3879,6.4571,3700.0
2009-01-23 12:50:00,6.53,6.53,6.5,6.5,2900.0,6.4571,6.4571,6.4274,6.4274,2900.0
2009-01-23 12:55:00,6.5,6.5,6.45,6.45,2500.0,6.4274,6.4274,6.378,6.378,2500.0
2009-01-23 13:00:00,6.46,6.48,6.45,6.47,2800.0,6.3879,6.4077,6.378,6.3978,2800.0
2009-01-23 13:05:00,6.48,6.48,6.45,6.45,1900.0,6.4077,6.4077,6.378,6.378,1900.0
2009-01-23 13:10:00,6.45,6.51,6.45,6.51,3400.0,6.378,6.4373,6.378,6.4373,3400.0
2009-01-23 13:15:00,6.51,6.51,6.46,6.48,3400.0,6.4373,6.4373,6.3879,6.4077,3400.0
2009-01-23 13:20:00,6.49,6.51,6.49,6.51,1300.0,6.4176,6.4373,6.4176,6.4373,1300.0
2009-01-23 13:25:00,6.51,6.51,6.49,6.49,300.0,6.4373,6.4373,6.4176,6.4176,300.0
2009-01-23 13:30:00,6.5,6.51,6.5,6.51,1200.0,6.4274,6.4373,6.4274,6.4373,1200.0
2009-01-23 13:35:00,6.52,6.53,6.52,6.53,2700.0,6.4472,6.4571,6.4472,6.4571,2700.0
2009-01-23 13:40:00,6.53,6.53,6.52,6.52,300.0,6.4571,6.4571,6.4472,6.4472,300.0
2009-01-23 13:45:00,6.53,6.53,6.52,6.53,1000.0,6.4571,6.4571,6.4472,6.4571,1000.0
2009-01-23 13:50:00,6.53,6.53,6.51,6.51,1300.0,6.4571,6.4571,6.4373,6.4373,1300.0
2009-01-23 13:55:00,6.49,6.5,6.49,6.5,2500.0,6.4176,6.4274,6.4176,6.4274,2500.0
2009-01-23 14:00:00,6.51,6.53,6.51,6.52,4300.0,6.4373,6.4571,6.4373,6.4472,4300.0
2009-01-23 14:05:00,6.51,6.52,6.51,6.52,500.0,6.4373,6.4472,6.4373,6.4472,500.0
2009-01-23 14:10:00,6.5,6.5,6.49,6.49,1200.0,6.4274,6.4274,6.4176,6.4176,1200.0
2009-01-23 14:15:00,6.49,6.5,6.49,6.5,200.0,6.4176,6.4274,6.4176,6.4274,200.0
2009-01-23 14:20:00,6.49,6.53,6.49,6.53,1700.0,6.4176,6.4571,6.4176,6.4571,1700.0
2009-01-23 14:25:00,6.52,6.52,6.5,6.52,2500.0,6.4472,6.4472,6.4274,6.4472,2500.0
2009-01-23 14:30:00,6.51,6.51,6.47,6.47,3800.0,6.4373,6.4373,6.3978,6.3978,3800.0
2009-01-23 14:35:00,6.47,6.53,6.47,6.51,2700.0,6.3978,6.4571,6.3978,6.4373,2700.0
2009-01-23 14:40:00,6.51,6.51,6.46,6.47,1500.0,6.4373,6.4373,6.3879,6.3978,1500.0
2009-01-23 14:45:00,6.48,6.49,6.47,6.49,1500.0,6.4077,6.4176,6.3978,6.4176,1500.0
2009-01-23 14:50:00,6.48,6.48,6.43,6.43,2200.0,6.4077,6.4077,6.3582,6.3582,2200.0
2009-01-23 14:55:00,6.42,6.43,6.41,6.42,1100.0,6.3483,6.3582,6.3384,6.3483,1100.0
2009-01-23 15:00:00,6.42,6.42,6.4,6.41,1100.0,6.3483,6.3483,6.3286,6.3384,1100.0
2009-01-23 15:05:00,6.43,6.45,6.42,6.42,800.0,6.3582,6.378,6.3483,6.3483,800.0
2009-01-23 15:10:00,6.42,6.43,6.42,6.43,300.0,6.3483,6.3582,6.3483,6.3582,300.0
2009-01-23 15:15:00,6.42,6.42,6.39,6.42,1000.0,6.3483,6.3483,6.3187,6.3483,1000.0
2009-01-23 15:20:00,6.44,6.47,6.44,6.47,1000.0,6.3681,6.3978,6.3681,6.3978,1000.0
2009-01-23 15:25:00,6.48,6.5,6.47,6.47,1700.0,6.4077,6.4274,6.3978,6.3978,1700.0
2009-01-23 15:30:00,6.49,6.49,6.42,6.44,3400.0,6.4176,6.4176,6.3483,6.3681,3400.0
2009-01-23 15:35:00,6.45,6.51,6.43,6.5,2300.0,6.378,6.4373,6.3582,6.4274,2300.0
2009-01-23 15:40:00,6.51,6.51,6.44,6.44,3300.0,6.4373,6.4373,6.3681,6.3681,3300.0
2009-01-23 15:45:00,6.46,6.49,6.46,6.49,1700.0,6.3879,6.4176,6.3879,6.4176,1700.0
2009-01-23 15:50:00,6.49,6.5,6.48,6.5,2500.0,6.4176,6.4274,6.4077,6.4274,2500.0
2009-01-23 15:55:00,6.5,6.5,6.49,6.49,3400.0,6.4274,6.4274,6.4176,6.4176,3400.0
2009-01-26 09:30:00,6.49,6.6,6.49,6.56,1700.0,6.4176,6.5263,6.4176,6.4868,1700.0
2009-01-26 09:35:00,6.56,6.56,6.56,6.56,1400.0,6.4868,6.4868,6.4868,6.4868,1400.0
2009-01-26 09:40:00,6.55,6.6,6.55,6.59,4900.0,6.4769,6.5263,6.4769,6.5164,4900.0
2009-01-26 09:45:00,6.59,6.6,6.54,6.57,7300.0,6.5164,6.5263,6.467,6.4967,7300.0
2009-01-26 09:50:00,6.54,6.56,6.52,6.52,900.0,6.467,6.4868,6.4472,6.4472,900.0
2009-01-26 09:55:00,6.54,6.58,6.54,6.57,2100.0,6.467,6.5065,6.467,6.4967,2100.0
2009-01-26 10:00:00,6.57,6.6,6.55,6.57,8600.0,6.4967,6.5263,6.4769,6.4967,8600.0
2009-01-26 10:05:00,6.57,6.58,6.57,6.58,2800.0,6.4967,6.5065,6.4967,6.5065,2800.0
2009-01-26 10:10:00,6.58,6.58,6.57,6.57,3800.0,6.5065,6.5065,6.4967,6.4967,3800.0
2009-01-26 10:15:00,6.58,6.58,6.53,6.53,4300.0,6.5065,6.5065,6.4571,6.4571,4300.0
2009-01-26 10:20:00,6.52,6.57,6.52,6.57,1100.0,6.4472,6.4967,6.4472,6.4967,1100.0
2009-01-26 10:25:00,6.55,6.57,6.55,6.55,1700.0,6.4769,6.4967,6.4769,6.4769,1700.0
2009-01-26 10:30:00,6.56,6.57,6.56,6.57,2300.0,6.4868,6.4967,6.4868,6.4967,2300.0
2009-01-26 10:35:00,6.56,6.57,6.55,6.55,1100.0,6.4868,6.4967,6.4769,6.4769,1100.0
2009-01-26 10:40:00,6.55,6.56,6.54,6.54,500.0,6.4769,6.4868,6.467,6.467,500.0
2009-01-26 10:45:00,6.54,6.54,6.53,6.53,2300.0,6.467,6.467,6.4571,6.4571,2300.0
2009-01-26 10:50:00,6.53,6.54,6.53,6.54,500.0,6.4571,6.467,6.4571,6.467,500.0
2009-01-26 10:55:00,6.52,6.52,6.49,6.49,900.0,6.4472,6.4472,6.4176,6.4176,900.0
2009-01-26 11:00:00,6.49,6.51,6.49,6.51,1100.0,6.4176,6.4373,6.4176,6.4373,1100.0
2009-01-26 11:05:00,6.5,6.5,6.5,6.5,500.0,6.4274,6.4274,6.4274,6.4274,500.0
2009-01-26 11:10:00,6.5,6.5,6.49,6.49,500.0,6.4274,6.4274,6.4176,6.4176,500.0
2009-01-26 11:15:00,6.49,6.49,6.46,6.46,1500.0,6.4176,6.4176,6.3879,6.3879,1500.0
2009-01-26 11:20:00,6.45,6.45,6.45,6.45,100.0,6.378,6.378,6.378,6.378,100.0
2009-01-26 11:25:00,6.44,6.44,6.39,6.41,5100.0,6.3681,6.3681,6.3187,6.3384,5100.0
2009-01-26 11:30:00,6.42,6.48,6.42,6.44,5000.0,6.3483,6.4077,6.3483,6.3681,5000.0
2009-01-26 11:35:00,6.43,6.43,6.42,6.42,300.0,6.3582,6.3582,6.3483,6.3483,300.0
2009-01-26 11:40:00,6.4,6.4,6.4,6.4,200.0,6.3286,6.3286,6.3286,6.3286,200.0
2009-01-26 11:45:00,6.4,6.41,6.4,6.41,1900.0,6.3286,6.3384,6.3286,6.3384,1900.0
2009-01-26 11:50:00,6.4,6.41,6.4,6.41,800.0,6.3286,6.3384,6.3286,6.3384,800.0
2009-01-26 11:55:00,6.43,6.43,6.41,6.41,200.0,6.3582,6.3582,6.3384,6.3384,200.0
2009-01-26 12:00:00,6.41,6.41,6.41,6.41,0.0,6.3384,6.3384,6.3384,6.3384,0.0
2009-01-26 12:05:00,6.41,6.41,6.41,6.41,0.0,6.3384,6.3384,6.3384,6.3384,0.0
2009-01-26 12:10:00,6.41,6.41,6.41,6.41,0.0,6.3384,6.3384,6.3384,6.3384,0.0
2009-01-26 12:15:00,6.4,6.42,6.4,6.42,200.0,6.3286,6.3483,6.3286,6.3483,200.0
2009-01-26 12:20:00,6.42,6.42,6.42,6.42,0.0,6.3483,6.3483,6.3483,6.3483,0.0
2009-01-26 12:25:00,6.43,6.43,6.43,6.43,100.0,6.3582,6.3582,6.3582,6.3582,100.0
2009-01-26 12:30:00,6.43,6.43,6.43,6.43,0.0,6.3582,6.3582,6.3582,6.3582,0.0
2009-01-26 12:35:00,6.41,6.41,6.41,6.41,200.0,6.3384,6.3384,6.3384,6.3384,200.0
2009-01-26 12:40:00,6.41,6.41,6.4,6.4,1700.0,6.3384,6.3384,6.3286,6.3286,1700.0
2009-01-26 12:45:00,6.41,6.41,6.39,6.4,800.0,6.3384,6.3384,6.3187,6.3286,800.0
2009-01-26 12:50:00,6.4,6.44,6.4,6.42,400.0,6.3286,6.3681,6.3286,6.3483,400.0
2009-01-26 12:55:00,6.42,6.43,6.42,6.42,400.0,6.3483,6.3582,6.3483,6.3483,400.0
2009-01-26 13:00:00,6.41,6.41,6.41,6.41,100.0,6.3384,6.3384,6.3384,6.3384,100.0
2009-01-26 13:05:00,6.4,6.4,6.38,6.38,1300.0,6.3286,6.3286,6.3088,6.3088,1300.0
2009-01-26 13:10:00,6.38,6.4,6.38,6.4,1500.0,6.3088,6.3286,6.3088,6.3286,1500.0
2009-01-26 13:15:00,6.4,6.4,6.4,6.4,100.0,6.3286,6.3286,6.3286,6.3286,100.0
2009-01-26 13:20:00,6.4,6.41,6.36,6.37,2800.0,6.3286,6.3384,6.289,6.2989,2800.0
2009-01-26 13:25:00,6.36,6.36,6.36,6.36,500.0,6.289,6.289,6.289,6.289,500.0
2009-01-26 13:30:00,6.36,6.37,6.33,6.34,1600.0,6.289,6.2989,6.2593,6.2692,1600.0
2009-01-26 13:35:00,6.34,6.34,6.32,6.32,200.0,6.2692,6.2692,6.2494,6.2494,200.0
2009-01-26 13:40:00,6.32,6.35,6.32,6.34,900.0,6.2494,6.2791,6.2494,6.2692,900.0
2009-01-26 13:45:00,6.35,6.35,6.33,6.33,200.0,6.2791,6.2791,6.2593,6.2593,200.0
2009-01-26 13:50:00,6.35,6.36,6.33,6.36,13600.0,6.2791,6.289,6.2593,6.289,13600.0
2009-01-26 13:55:00,6.37,6.37,6.37,6.37,100.0,6.2989,6.2989,6.2989,6.2989,100.0
2009-01-26 14:00:00,6.36,6.36,6.35,6.36,2900.0,6.289,6.289,6.2791,6.289,2900.0
2009-01-26 14:05:00,6.36,6.36,6.35,6.35,2200.0,6.289,6.289,6.2791,6.2791,2200.0
2009-01-26 14:10:00,6.36,6.36,6.35,6.35,1800.0,6.289,6.289,6.2791,6.2791,1800.0
2009-01-26 14:15:00,6.35,6.36,6.35,6.35,10200.0,6.2791,6.289,6.2791,6.2791,10200.0
2009-01-26 14:20:00,6.34,6.35,6.34,6.35,1500.0,6.2692,6.2791,6.2692,6.2791,1500.0
2009-01-26 14:25:00,6.35,6.35,6.34,6.35,2500.0,6.2791,6.2791,6.2692,6.2791,2500.0
2009-01-26 14:30:00,6.37,6.37,6.37,6.37,200.0,6.2989,6.2989,6.2989,6.2989,200.0
2009-01-26 14:35:00,6.36,6.37,6.36,6.36,400.0,6.289,6.2989,6.289,6.289,400.0
2009-01-26 14:40:00,6.37,6.37,6.35,6.36,700.0,6.2989,6.2989,6.2791,6.289,700.0
2009-01-26 14:45:00,6.35,6.41,6.35,6.41,16400.0,6.2791,6.3384,6.2791,6.3384,16400.0
2009-01-26 14:50:00,6.42,6.42,6.42,6.42,500.0,6.3483,6.3483,6.3483,6.3483,500.0
2009-01-26 14:55:00,6.42,6.46,6.4,6.45,2600.0,6.3483,6.3879,6.3286,6.378,2600.0
2009-01-26 15:00:00,6.45,6.46,6.43,6.43,3100.0,6.378,6.3879,6.3582,6.3582,3100.0
2009-01-26 15:05:00,6.43,6.43,6.43,6.43,500.0,6.3582,6.3582,6.3582,6.3582,500.0
2009-01-26 15:10:00,6.45,6.45,6.43,6.43,1400.0,6.378,6.378,6.3582,6.3582,1400.0
2009-01-26 15:15:00,6.41,6.43,6.4,6.43,700.0,6.3384,6.3582,6.3286,6.3582,700.0
2009-01-26 15:20:00,6.43,6.5,6.43,6.45,6100.0,6.3582,6.4274,6.3582,6.378,6100.0
2009-01-26 15:25:00,6.48,6.5,6.45,6.48,2500.0,6.4077,6.4274,6.378,6.4077,2500.0
2009-01-26 15:30:00,6.46,6.47,6.44,6.47,14400.0,6.3879,6.3978,6.3681,6.3978,14400.0
2009-01-26 15:35:00,6.48,6.49,6.47,6.47,2900.0,6.4077,6.4176,6.3978,6.3978,2900.0
2009-01-26 15:40:00,6.47,6.48,6.41,6.43,7700.0,6.3978,6.4077,6.3384,6.3582,7700.0
2009-01-26 15:45:00,6.42,6.48,6.42,6.46,15200.0,6.3483,6.4077,6.3483,6.3879,15200.0
2009-01-26 15:50:00,6.45,6.49,6.43,6.49,9400.0,6.378,6.4176,6.3582,6.4176,9400.0
2009-01-26 15:55:00,6.5,6.54,6.5,6.5,18700.0,6.4274,6.467,6.4274,6.4274,18700.0
2009-01-27 09:30:00,6.51,6.56,6.5,6.56,700.0,6.4373,6.4868,6.4274,6.4868,700.0
2009-01-27 09:35:00,6.61,6.8,6.61,6.72,4900.0,6.5362,6.7241,6.5362,6.645,4900.0
2009-01-27 09:40:00,6.71,6.72,6.64,6.66,7700.0,6.6351,6.645,6.5659,6.5857,7700.0
2009-01-27 09:45:00,6.69,6.69,6.59,6.59,1700.0,6.6153,6.6153,6.5164,6.5164,1700.0
2009-01-27 09:50:00,6.63,6.67,6.49,6.53,8700.0,6.556,6.5955,6.4176,6.4571,8700.0
2009-01-27 09:55:00,6.53,6.59,6.52,6.52,800.0,6.4571,6.5164,6.4472,6.4472,800.0
2009-01-27 10:00:00,6.5,6.51,6.49,6.51,2000.0,6.4274,6.4373,6.4176,6.4373,2000.0
2009-01-27 10:05:00,6.49,6.49,6.42,6.45,1700.0,6.4176,6.4176,6.3483,6.378,1700.0
2009-01-27 10:10:00,6.45,6.57,6.45,6.57,5100.0,6.378,6.4967,6.378,6.4967,5100.0
2009-01-27 10:15:00,6.55,6.6,6.55,6.59,4300.0,6.4769,6.5263,6.4769,6.5164,4300.0
2009-01-27 10:20:00,6.58,6.58,6.58,6.58,100.0,6.5065,6.5065,6.5065,6.5065,100.0
2009-01-27 10:25:00,6.58,6.58,6.58,6.58,0.0,6.5065,6.5065,6.5065,6.5065,0.0
2009-01-27 10:30:00,6.55,6.55,6.52,6.53,400.0,6.4769,6.4769,6.4472,6.4571,400.0
2009-01-27 10:35:00,6.5,6.5,6.49,6.49,1700.0,6.4274,6.4274,6.4176,6.4176,1700.0
2009-01-27 10:40:00,6.49,6.49,6.45,6.45,1600.0,6.4176,6.4176,6.378,6.378,1600.0
2009-01-27 10:45:00,6.45,6.46,6.45,6.45,600.0,6.378,6.3879,6.378,6.378,600.0
2009-01-27 10:50:00,6.45,6.46,6.43,6.43,300.0,6.378,6.3879,6.3582,6.3582,300.0
2009-01-27 10:55:00,6.42,6.47,6.41,6.47,6700.0,6.3483,6.3978,6.3384,6.3978,6700.0
2009-01-27 11:00:00,6.47,6.47,6.45,6.45,1200.0,6.3978,6.3978,6.378,6.378,1200.0
2009-01-27 11:05:00,6.45,6.46,6.44,6.46,2600.0,6.378,6.3879,6.3681,6.3879,2600.0
2009-01-27 11:10:00,6.5,6.5,6.5,6.5,100.0,6.4274,6.4274,6.4274,6.4274,100.0
2009-01-27 11:15:00,6.53,6.55,6.53,6.55,300.0,6.4571,6.4769,6.4571,6.4769,300.0
2009-01-27 11:20:00,6.54,6.55,6.54,6.55,200.0,6.467,6.4769,6.467,6.4769,200.0
2009-01-27 11:25:00,6.55,6.55,6.55,6.55,0.0,6.4769,6.4769,6.4769,6.4769,0.0
2009-01-27 11:30:00,6.52,6.52,6.51,6.51,400.0,6.4472,6.4472,6.4373,6.4373,400.0
2009-01-27 11:35:00,6.5,6.5,6.5,6.5,200.0,6.4274,6.4274,6.4274,6.4274,200.0
2009-01-27 11:40:00,6.51,6.54,6.5,6.51,2900.0,6.4373,6.467,6.4274,6.4373,2900.0
2009-01-27 11:45:00,6.5,6.5,6.5,6.5,2100.0,6.4274,6.4274,6.4274,6.4274,2100.0
2009-01-27 11:50:00,6.52,6.52,6.52,6.52,200.0,6.4472,6.4472,6.4472,6.4472,200.0
2009-01-27 11:55:00,6.54,6.57,6.54,6.54,1200.0,6.467,6.4967,6.467,6.467,1200.0
2009-01-27 12:00:00,6.53,6.55,6.51,6.55,500.0,6.4571,6.4769,6.4373,6.4769,500.0
2009-01-27 12:05:00,6.55,6.55,6.55,6.55,0.0,6.4769,6.4769,6.4769,6.4769,0.0
2009-01-27 12:10:00,6.53,6.56,6.51,6.52,2700.0,6.4571,6.4868,6.4373,6.4472,2700.0
2009-01-27 12:15:00,6.54,6.54,6.52,6.53,300.0,6.467,6.467,6.4472,6.4571,300.0
2009-01-27 12:20:00,6.56,6.57,6.56,6.57,600.0,6.4868,6.4967,6.4868,6.4967,600.0
2009-01-27 12:25:00,6.56,6.58,6.56,6.58,600.0,6.4868,6.5065,6.4868,6.5065,600.0
2009-01-27 12:30:00,6.6,6.6,6.59,6.59,200.0,6.5263,6.5263,6.5164,6.5164,200.0
2009-01-27 12:35:00,6.6,6.61,6.6,6.61,1600.0,6.5263,6.5362,6.5263,6.5362,1600.0
2009-01-27 12:40:00,6.62,6.62,6.61,6.61,500.0,6.5461,6.5461,6.5362,6.5362,500.0
2009-01-27 12:45:00,6.6,6.6,6.6,6.6,100.0,6.5263,6.5263,6.5263,6.5263,100.0
2009-01-27 12:50:00,6.59,6.59,6.59,6.59,100.0,6.5164,6.5164,6.5164,6.5164,100.0
2009-01-27 12:55:00,6.59,6.59,6.59,6.59,600.0,6.5164,6.5164,6.5164,6.5164,600.0
2009-01-27 13:00:00,6.59,6.6,6.58,6.58,900.0,6.5164,6.5263,6.5065,6.5065,900.0
2009-01-27 13:05:00,6.57,6.57,6.53,6.53,700.0,6.4967,6.4967,6.4571,6.4571,700.0
2009-01-27 13:10:00,6.55,6.6,6.55,6.6,900.0,6.4769,6.5263,6.4769,6.5263,900.0
2009-01-27 13:15:00,6.56,6.56,6.56,6.56,100.0,6.4868,6.4868,6.4868,6.4868,100.0
2009-01-27 13:20:00,6.58,6.59,6.55,6.56,800.0,6.5065,6.5164,6.4769,6.4868,800.0
2009-01-27 13:25:00,6.59,6.59,6.54,6.54,900.0,6.5164,6.5164,6.467,6.467,900.0
2009-01-27 13:30:00,6.52,6.52,6.5,6.5,400.0,6.4472,6.4472,6.4274,6.4274,400.0
2009-01-27 13:35:00,6.5,6.51,6.49,6.49,700.0,6.4274,6.4373,6.4176,6.4176,700.0
2009-01-27 13:40:00,6.52,6.53,6.52,6.53,200.0,6.4472,6.4571,6.4472,6.4571,200.0
2009-01-27 13:45:00,6.53,6.53,6.49,6.5,700.0,6.4571,6.4571,6.4176,6.4274,700.0
2009-01-27 13:50:00,6.5,6.5,6.5,6.5,200.0,6.4274,6.4274,6.4274,6.4274,200.0
2009-01-27 13:55:00,6.5,6.5,6.48,6.49,700.0,6.4274,6.4274,6.4077,6.4176,700.0
2009-01-27 14:00:00,6.48,6.48,6.46,6.47,3100.0,6.4077,6.4077,6.3879,6.3978,3100.0
2009-01-27 14:05:00,6.47,6.48,6.47,6.48,200.0,6.3978,6.4077,6.3978,6.4077,200.0
2009-01-27 14:10:00,6.46,6.48,6.46,6.48,500.0,6.3879,6.4077,6.3879,6.4077,500.0
2009-01-27 14:15:00,6.47,6.48,6.47,6.47,700.0,6.3978,6.4077,6.3978,6.3978,700.0
2009-01-27 14:20:00,6.47,6.47,6.47,6.47,300.0,6.3978,6.3978,6.3978,6.3978,300.0
2009-01-27 14:25:00,6.47,6.47,6.47,6.47,1900.0,6.3978,6.3978,6.3978,6.3978,1900.0
2009-01-27 14:30:00,6.47,6.47,6.46,6.46,800.0,6.3978,6.3978,6.3879,6.3879,800.0
2009-01-27 14:35:00,6.47,6.47,6.47,6.47,500.0,6.3978,6.3978,6.3978,6.3978,500.0
2009-01-27 14:40:00,6.47,6.48,6.47,6.48,400.0,6.3978,6.4077,6.3978,6.4077,400.0
2009-01-27 14:45:00,6.47,6.47,6.46,6.46,1500.0,6.3978,6.3978,6.3879,6.3879,1500.0
2009-01-27 14:50:00,6.47,6.48,6.47,6.47,1100.0,6.3978,6.4077,6.3978,6.3978,1100.0
2009-01-27 14:55:00,6.47,6.47,6.46,6.47,300.0,6.3978,6.3978,6.3879,6.3978,300.0
2009-01-27 15:00:00,6.46,6.47,6.44,6.45,4200.0,6.3879,6.3978,6.3681,6.378,4200.0
2009-01-27 15:05:00,6.47,6.48,6.47,6.47,500.0,6.3978,6.4077,6.3978,6.3978,500.0
2009-01-27 15:10:00,6.47,6.48,6.47,6.48,400.0,6.3978,6.4077,6.3978,6.4077,400.0
2009-01-27 15:15:00,6.49,6.5,6.49,6.5,1000.0,6.4176,6.4274,6.4176,6.4274,1000.0
2009-01-27 15:20:00,6.52,6.55,6.52,6.54,2700.0,6.4472,6.4769,6.4472,6.467,2700.0
2009-01-27 15:25:00,6.55,6.55,6.53,6.54,1500.0,6.4769,6.4769,6.4571,6.467,1500.0
2009-01-27 15:30:00,6.54,6.54,6.52,6.52,1600.0,6.467,6.467,6.4472,6.4472,1600.0
2009-01-27 15:35:00,6.52,6.52,6.51,6.52,800.0,6.4472,6.4472,6.4373,6.4472,800.0
2009-01-27 15:40:00,6.51,6.53,6.51,6.51,1100.0,6.4373,6.4571,6.4373,6.4373,1100.0
2009-01-27 15:45:00,6.51,6.53,6.49,6.49,2900.0,6.4373,6.4571,6.4176,6.4176,2900.0
2009-01-27 15:50:00,6.5,6.57,6.5,6.56,3800.0,6.4274,6.4967,6.4274,6.4868,3800.0
2009-01-27 15:55:00,6.57,6.59,6.56,6.59,1200.0,6.4967,6.5164,6.4868,6.5164,1200.0
2009-01-28 09:30:00,6.65,6.65,6.59,6.59,4000.0,6.5758,6.5758,6.5164,6.5164,4000.0
2009-01-28 09:35:00,6.64,6.7,6.64,6.7,7200.0,6.5659,6.6252,6.5659,6.6252,7200.0
2009-01-28 09:40:00,6.7,6.7,6.7,6.7,2300.0,6.6252,6.6252,6.6252,6.6252,2300.0
2009-01-28 09:45:00,6.7,6.7,6.7,6.7,0.0,6.6252,6.6252,6.6252,6.6252,0.0
2009-01-28 09:50:00,6.68,6.75,6.68,6.75,2200.0,6.6054,6.6746,6.6054,6.6746,2200.0
2009-01-28 09:55:00,6.77,6.8,6.77,6.8,600.0,6.6944,6.7241,6.6944,6.7241,600.0
2009-01-28 10:00:00,6.77,6.77,6.77,6.77,200.0,6.6944,6.6944,6.6944,6.6944,200.0
2009-01-28 10:05:00,6.74,6.74,6.74,6.74,400.0,6.6648,6.6648,6.6648,6.6648,400.0
2009-01-28 10:10:00,6.74,6.74,6.65,6.67,7400.0,6.6648,6.6648,6.5758,6.5955,7400.0
2009-01-28 10:15:00,6.68,6.69,6.68,6.69,400.0,6.6054,6.6153,6.6054,6.6153,400.0
2009-01-28 10:20:00,6.7,6.72,6.7,6.72,1200.0,6.6252,6.645,6.6252,6.645,1200.0
2009-01-28 10:25:00,6.75,6.78,6.75,6.78,2400.0,6.6746,6.7043,6.6746,6.7043,2400.0
2009-01-28 10:30:00,6.78,6.78,6.78,6.78,300.0,6.7043,6.7043,6.7043,6.7043,300.0
2009-01-28 10:35:00,6.79,6.8,6.77,6.8,3000.0,6.7142,6.7241,6.6944,6.7241,3000.0
2009-01-28 10:40:00,6.78,6.78,6.78,6.78,100.0,6.7043,6.7043,6.7043,6.7043,100.0
2009-01-28 10:45:00,6.78,6.79,6.78,6.79,300.0,6.7043,6.7142,6.7043,6.7142,300.0
2009-01-28 10:50:00,6.78,6.82,6.75,6.82,6700.0,6.7043,6.7439,6.6746,6.7439,6700.0
2009-01-28 10:55:00,6.82,6.82,6.81,6.82,1000.0,6.7439,6.7439,6.734,6.7439,1000.0
2009-01-28 11:00:00,6.82,6.82,6.82,6.82,300.0,6.7439,6.7439,6.7439,6.7439,300.0
2009-01-28 11:05:00,6.82,6.82,6.81,6.81,2700.0,6.7439,6.7439,6.734,6.734,2700.0
2009-01-28 11:10:00,6.81,6.82,6.81,6.82,600.0,6.734,6.7439,6.734,6.7439,600.0
2009-01-28 11:15:00,6.82,6.82,6.82,6.82,0.0,6.7439,6.7439,6.7439,6.7439,0.0
2009-01-28 11:20:00,6.82,6.84,6.81,6.81,3300.0,6.7439,6.7636,6.734,6.734,3300.0
2009-01-28 11:25:00,6.82,6.83,6.82,6.82,1100.0,6.7439,6.7538,6.7439,6.7439,1100.0
2009-01-28 11:30:00,6.82,6.82,6.82,6.82,0.0,6.7439,6.7439,6.7439,6.7439,0.0
2009-01-28 11:35:00,6.82,6.82,6.82,6.82,0.0,6.7439,6.7439,6.7439,6.7439,0.0
2009-01-28 11:40:00,6.8,6.8,6.8,6.8,100.0,6.7241,6.7241,6.7241,6.7241,100.0
2009-01-28 11:45:00,6.8,6.8,6.74,6.74,2300.0,6.7241,6.7241,6.6648,6.6648,2300.0
2009-01-28 11:50:00,6.75,6.75,6.75,6.75,800.0,6.6746,6.6746,6.6746,6.6746,800.0
2009-01-28 11:55:00,6.75,6.75,6.75,6.75,200.0,6.6746,6.6746,6.6746,6.6746,200.0
2009-01-28 12:00:00,6.74,6.75,6.74,6.74,2500.0,6.6648,6.6746,6.6648,6.6648,2500.0
2009-01-28 12:05:00,6.74,6.74,6.7,6.7,2100.0,6.6648,6.6648,6.6252,6.6252,2100.0
2009-01-28 12:10:00,6.68,6.7,6.68,6.7,1000.0,6.6054,6.6252,6.6054,6.6252,1000.0
2009-01-28 12:15:00,6.7,6.7,6.69,6.69,200.0,6.6252,6.6252,6.6153,6.6153,200.0
2009-01-28 12:20:00,6.7,6.71,6.7,6.71,2100.0,6.6252,6.6351,6.6252,6.6351,2100.0
2009-01-28 12:25:00,6.7,6.7,6.68,6.68,4600.0,6.6252,6.6252,6.6054,6.6054,4600.0
2009-01-28 12:30:00,6.68,6.68,6.68,6.68,400.0,6.6054,6.6054,6.6054,6.6054,400.0
2009-01-28 12:35:00,6.68,6.68,6.67,6.67,300.0,6.6054,6.6054,6.5955,6.5955,300.0
2009-01-28 12:40:00,6.67,6.72,6.66,6.67,8500.0,6.5955,6.645,6.5857,6.5955,8500.0
2009-01-28 12:45:00,6.66,6.68,6.66,6.68,800.0,6.5857,6.6054,6.5857,6.6054,800.0
2009-01-28 12:50:00,6.68,6.68,6.66,6.67,1300.0,6.6054,6.6054,6.5857,6.5955,1300.0
2009-01-28 12:55:00,6.67,6.68,6.66,6.68,1000.0,6.5955,6.6054,6.5857,6.6054,1000.0
2009-01-28 13:00:00,6.66,6.66,6.64,6.64,1100.0,6.5857,6.5857,6.5659,6.5659,1100.0
2009-01-28 13:05:00,6.64,6.69,6.64,6.69,3000.0,6.5659,6.6153,6.5659,6.6153,3000.0
2009-01-28 13:10:00,6.69,6.69,6.66,6.66,1300.0,6.6153,6.6153,6.5857,6.5857,1300.0
2009-01-28 13:15:00,6.68,6.69,6.66,6.69,900.0,6.6054,6.6153,6.5857,6.6153,900.0
2009-01-28 13:20:00,6.69,6.7,6.68,6.7,1100.0,6.6153,6.6252,6.6054,6.6252,1100.0
2009-01-28 13:25:00,6.7,6.71,6.69,6.7,2000.0,6.6252,6.6351,6.6153,6.6252,2000.0
2009-01-28 13:30:00,6.7,6.7,6.69,6.69,1200.0,6.6252,6.6252,6.6153,6.6153,1200.0
2009-01-28 13:35:00,6.69,6.7,6.69,6.69,500.0,6.6153,6.6252,6.6153,6.6153,500.0
2009-01-28 13:40:00,6.7,6.7,6.68,6.68,300.0,6.6252,6.6252,6.6054,6.6054,300.0
2009-01-28 13:45:00,6.68,6.68,6.66,6.68,2500.0,6.6054,6.6054,6.5857,6.6054,2500.0
2009-01-28 13:50:00,6.7,6.71,6.69,6.71,600.0,6.6252,6.6351,6.6153,6.6351,600.0
2009-01-28 13:55:00,6.7,6.7,6.7,6.7,200.0,6.6252,6.6252,6.6252,6.6252,200.0
2009-01-28 14:00:00,6.71,6.71,6.7,6.7,1600.0,6.6351,6.6351,6.6252,6.6252,1600.0
2009-01-28 14:05:00,6.69,6.71,6.69,6.69,500.0,6.6153,6.6351,6.6153,6.6153,500.0
2009-01-28 14:10:00,6.71,6.71,6.69,6.7,1600.0,6.6351,6.6351,6.6153,6.6252,1600.0
2009-01-28 14:15:00,6.71,6.71,6.67,6.71,1900.0,6.6351,6.6351,6.5955,6.6351,1900.0
2009-01-28 14:20:00,6.72,6.73,6.63,6.66,4000.0,6.645,6.6549,6.556,6.5857,4000.0
2009-01-28 14:25:00,6.68,6.7,6.68,6.69,2300.0,6.6054,6.6252,6.6054,6.6153,2300.0
2009-01-28 14:30:00,6.69,6.69,6.68,6.69,800.0,6.6153,6.6153,6.6054,6.6153,800.0
2009-01-28 14:35:00,6.68,6.73,6.68,6.7,7300.0,6.6054,6.6549,6.6054,6.6252,7300.0
2009-01-28 14:40:00,6.7,6.71,6.7,6.7,2500.0,6.6252,6.6351,6.6252,6.6252,2500.0
2009-01-28 14:45:00,6.7,6.71,6.67,6.67,2800.0,6.6252,6.6351,6.5955,6.5955,2800.0
2009-01-28 14:50:00,6.68,6.68,6.59,6.6,11200.0,6.6054,6.6054,6.5164,6.5263,11200.0
2009-01-28 14:55:00,6.6,6.69,6.6,6.68,4900.0,6.5263,6.6153,6.5263,6.6054,4900.0
2009-01-28 15:00:00,6.68,6.71,6.68,6.71,1300.0,6.6054,6.6351,6.6054,6.6351,1300.0
2009-01-28 15:05:00,6.7,6.7,6.7,6.7,4800.0,6.6252,6.6252,6.6252,6.6252,4800.0
2009-01-28 15:10:00,6.67,6.69,6.67,6.67,2300.0,6.5955,6.6153,6.5955,6.5955,2300.0
2009-01-28 15:15:00,6.67,6.68,6.67,6.68,900.0,6.5955,6.6054,6.5955,6.6054,900.0
2009-01-28 15:20:00,6.69,6.7,6.68,6.69,5500.0,6.6153,6.6252,6.6054,6.6153,5500.0
2009-01-28 15:25:00,6.68,6.69,6.65,6.66,6100.0,6.6054,6.6153,6.5758,6.5857,6100.0
2009-01-28 15:30:00,6.67,6.73,6.66,6.72,4100.0,6.5955,6.6549,6.5857,6.645,4100.0
2009-01-28 15:35:00,6.72,6.73,6.7,6.7,2000.0,6.645,6.6549,6.6252,6.6252,2000.0
2009-01-28 15:40:00,6.7,6.72,6.7,6.72,700.0,6.6252,6.645,6.6252,6.645,700.0
2009-01-28 15:45:00,6.72,6.73,6.72,6.72,800.0,6.645,6.6549,6.645,6.645,800.0
2009-01-28 15:50:00,6.73,6.81,6.73,6.8,9700.0,6.6549,6.734,6.6549,6.7241,9700.0
2009-01-28 15:55:00,6.79,6.89,6.79,6.87,21000.0,6.7142,6.8131,6.7142,6.7933,21000.0
2009-01-29 09:30:00,6.84,6.84,6.71,6.82,1300.0,6.7636,6.7636,6.6351,6.7439,1300.0
2009-01-29 09:35:00,6.82,6.82,6.77,6.77,500.0,6.7439,6.7439,6.6944,6.6944,500.0
2009-01-29 09:40:00,6.75,6.76,6.6,6.67,3300.0,6.6746,6.6845,6.5263,6.5955,3300.0
2009-01-29 09:45:00,6.67,6.69,6.62,6.62,1300.0,6.5955,6.6153,6.5461,6.5461,1300.0
2009-01-29 09:50:00,6.62,6.64,6.62,6.63,1200.0,6.5461,6.5659,6.5461,6.556,1200.0
2009-01-29 09:55:00,6.62,6.62,6.6,6.6,1800.0,6.5461,6.5461,6.5263,6.5263,1800.0
2009-01-29 10:00:00,6.63,6.63,6.6,6.62,400.0,6.556,6.556,6.5263,6.5461,400.0
2009-01-29 10:05:00,6.63,6.63,6.61,6.61,500.0,6.556,6.556,6.5362,6.5362,500.0
2009-01-29 10:10:00,6.61,6.64,6.61,6.64,700.0,6.5362,6.5659,6.5362,6.5659,700.0
2009-01-29 10:15:00,6.64,6.64,6.63,6.63,200.0,6.5659,6.5659,6.556,6.556,200.0
2009-01-29 10:20:00,6.63,6.64,6.6,6.61,5200.0,6.556,6.5659,6.5263,6.5362,5200.0
2009-01-29 10:25:00,6.62,6.62,6.61,6.61,400.0,6.5461,6.5461,6.5362,6.5362,400.0
2009-01-29 10:30:00,6.64,6.64,6.6,6.6,800.0,6.5659,6.5659,6.5263,6.5263,800.0
2009-01-29 10:35:00,6.6,6.62,6.6,6.61,1100.0,6.5263,6.5461,6.5263,6.5362,1100.0
2009-01-29 10:40:00,6.61,6.63,6.6,6.6,400.0,6.5362,6.556,6.5263,6.5263,400.0
2009-01-29 10:45:00,6.63,6.63,6.63,6.63,100.0,6.556,6.556,6.556,6.556,100.0
2009-01-29 10:50:00,6.63,6.65,6.61,6.65,800.0,6.556,6.5758,6.5362,6.5758,800.0
2009-01-29 10:55:00,6.69,6.69,6.69,6.69,100.0,6.6153,6.6153,6.6153,6.6153,100.0
2009-01-29 11:00:00,6.66,6.66,6.66,6.66,300.0,6.5857,6.5857,6.5857,6.5857,300.0
2009-01-29 11:05:00,6.63,6.63,6.63,6.63,100.0,6.556,6.556,6.556,6.556,100.0
2009-01-29 11:10:00,6.63,6.63,6.63,6.63,200.0,6.556,6.556,6.556,6.556,200.0
2009-01-29 11:15:00,6.65,6.65,6.63,6.63,700.0,6.5758,6.5758,6.556,6.556,700.0
2009-01-29 11:20:00,6.62,6.65,6.62,6.65,300.0,6.5461,6.5758,6.5461,6.5758,300.0
2009-01-29 11:25:00,6.63,6.63,6.63,6.63,300.0,6.556,6.556,6.556,6.556,300.0
2009-01-29 11:30:00,6.62,6.63,6.62,6.63,200.0,6.5461,6.556,6.5461,6.556,200.0
2009-01-29 11:35:00,6.62,6.63,6.61,6.61,1200.0,6.5461,6.556,6.5362,6.5362,1200.0
2009-01-29 11:40:00,6.61,6.61,6.61,6.61,100.0,6.5362,6.5362,6.5362,6.5362,100.0
2009-01-29 11:45:00,6.61,6.61,6.61,6.61,300.0,6.5362,6.5362,6.5362,6.5362,300.0
2009-01-29 11:50:00,6.61,6.61,6.61,6.61,100.0,6.5362,6.5362,6.5362,6.5362,100.0
2009-01-29 11:55:00,6.61,6.61,6.6,6.6,400.0,6.5362,6.5362,6.5263,6.5263,400.0
2009-01-29 12:00:00,6.61,6.62,6.61,6.62,300.0,6.5362,6.5461,6.5362,6.5461,300.0
2009-01-29 12:05:00,6.61,6.61,6.61,6.61,300.0,6.5362,6.5362,6.5362,6.5362,300.0
2009-01-29 12:10:00,6.61,6.61,6.61,6.61,0.0,6.5362,6.5362,6.5362,6.5362,0.0
2009-01-29 12:15:00,6.61,6.61,6.61,6.61,100.0,6.5362,6.5362,6.5362,6.5362,100.0
2009-01-29 12:20:00,6.61,6.61,6.57,6.58,5200.0,6.5362,6.5362,6.4967,6.5065,5200.0
2009-01-29 12:25:00,6.56,6.56,6.56,6.56,100.0,6.4868,6.4868,6.4868,6.4868,100.0
2009-01-29 12:30:00,6.56,6.56,6.56,6.56,0.0,6.4868,6.4868,6.4868,6.4868,0.0
2009-01-29 12:35:00,6.58,6.58,6.57,6.57,400.0,6.5065,6.5065,6.4967,6.4967,400.0
2009-01-29 12:40:00,6.58,6.58,6.56,6.56,200.0,6.5065,6.5065,6.4868,6.4868,200.0
2009-01-29 12:45:00,6.58,6.59,6.57,6.57,500.0,6.5065,6.5164,6.4967,6.4967,500.0
2009-01-29 12:50:00,6.58,6.58,6.58,6.58,100.0,6.5065,6.5065,6.5065,6.5065,100.0
2009-01-29 12:55:00,6.57,6.57,6.49,6.5,2900.0,6.4967,6.4967,6.4176,6.4274,2900.0
2009-01-29 13:00:00,6.51,6.51,6.5,6.5,200.0,6.4373,6.4373,6.4274,6.4274,200.0
2009-01-29 13:05:00,6.52,6.52,6.52,6.52,500.0,6.4472,6.4472,6.4472,6.4472,500.0
2009-01-29 13:10:00,6.53,6.53,6.5,6.52,700.0,6.4571,6.4571,6.4274,6.4472,700.0
2009-01-29 13:15:00,6.52,6.52,6.52,6.52,0.0,6.4472,6.4472,6.4472,6.4472,0.0
2009-01-29 13:20:00,6.54,6.54,6.5,6.5,700.0,6.467,6.467,6.4274,6.4274,700.0
2009-01-29 13:25:00,6.52,6.52,6.51,6.51,300.0,6.4472,6.4472,6.4373,6.4373,300.0
2009-01-29 13:30:00,6.51,6.53,6.51,6.51,1000.0,6.4373,6.4571,6.4373,6.4373,1000.0
2009-01-29 13:35:00,6.52,6.52,6.52,6.52,100.0,6.4472,6.4472,6.4472,6.4472,100.0
2009-01-29 13:40:00,6.53,6.54,6.53,6.54,500.0,6.4571,6.467,6.4571,6.467,500.0
2009-01-29 13:45:00,6.54,6.54,6.54,6.54,0.0,6.467,6.467,6.467,6.467,0.0
2009-01-29 13:50:00,6.52,6.52,6.51,6.51,800.0,6.4472,6.4472,6.4373,6.4373,800.0
2009-01-29 13:55:00,6.51,6.51,6.51,6.51,200.0,6.4373,6.4373,6.4373,6.4373,200.0
2009-01-29 14:00:00,6.51,6.52,6.51,6.51,500.0,6.4373,6.4472,6.4373,6.4373,500.0
2009-01-29 14:05:00,6.52,6.56,6.52,6.56,3100.0,6.4472,6.4868,6.4472,6.4868,3100.0
2009-01-29 14:10:00,6.57,6.59,6.55,6.57,5100.0,6.4967,6.5164,6.4769,6.4967,5100.0
2009-01-29 14:15:00,6.57,6.6,6.56,6.59,3000.0,6.4967,6.5263,6.4868,6.5164,3000.0
2009-01-29 14:20:00,6.58,6.59,6.58,6.59,400.0,6.5065,6.5164,6.5065,6.5164,400.0
2009-01-29 14:25:00,6.6,6.6,6.58,6.58,7800.0,6.5263,6.5263,6.5065,6.5065,7800.0
2009-01-29 14:30:00,6.58,6.59,6.58,6.58,700.0,6.5065,6.5164,6.5065,6.5065,700.0
2009-01-29 14:35:00,6.59,6.59,6.55,6.56,3000.0,6.5164,6.5164,6.4769,6.4868,3000.0
2009-01-29 14:40:00,6.55,6.59,6.55,6.57,2700.0,6.4769,6.5164,6.4769,6.4967,2700.0
2009-01-29 14:45:00,6.55,6.55,6.54,6.54,600.0,6.4769,6.4769,6.467,6.467,600.0
2009-01-29 14:50:00,6.55,6.55,6.52,6.53,1000.0,6.4769,6.4769,6.4472,6.4571,1000.0
2009-01-29 14:55:00,6.53,6.53,6.52,6.52,1300.0,6.4571,6.4571,6.4472,6.4472,1300.0
2009-01-29 15:00:00,6.53,6.6,6.53,6.55,9700.0,6.4571,6.5263,6.4571,6.4769,9700.0
2009-01-29 15:05:00,6.54,6.54,6.51,6.52,1500.0,6.467,6.467,6.4373,6.4472,1500.0
2009-01-29 15:10:00,6.52,6.54,6.51,6.53,2200.0,6.4472,6.467,6.4373,6.4571,2200.0
2009-01-29 15:15:00,6.54,6.54,6.52,6.53,400.0,6.467,6.467,6.4472,6.4571,400.0
2009-01-29 15:20:00,6.53,6.54,6.51,6.51,800.0,6.4571,6.467,6.4373,6.4373,800.0
2009-01-29 15:25:00,6.53,6.56,6.53,6.56,3200.0,6.4571,6.4868,6.4571,6.4868,3200.0
2009-01-29 15:30:00,6.55,6.55,6.43,6.43,6800.0,6.4769,6.4769,6.3582,6.3582,6800.0
2009-01-29 15:35:00,6.43,6.44,6.4,6.4,5500.0,6.3582,6.3681,6.3286,6.3286,5500.0
2009-01-29 15:40:00,6.4,6.41,6.38,6.39,5400.0,6.3286,6.3384,6.3088,6.3187,5400.0
2009-01-29 15:45:00,6.39,6.39,6.36,6.36,3300.0,6.3187,6.3187,6.289,6.289,3300.0
2009-01-29 15:50:00,6.36,6.44,6.36,6.42,6800.0,6.289,6.3681,6.289,6.3483,6800.0
2009-01-29 15:55:00,6.41,6.43,6.41,6.42,6200.0,6.3384,6.3582,6.3384,6.3483,6200.0
2009-01-30 09:30:00,6.5,6.5,6.31,6.31,1100.0,6.4274,6.4274,6.2396,6.2396,1100.0
2009-01-30 09:35:00,6.33,6.37,6.33,6.37,800.0,6.2593,6.2989,6.2593,6.2989,800.0
2009-01-30 09:40:00,6.35,6.4,6.35,6.36,400.0,6.2791,6.3286,6.2791,6.289,400.0
2009-01-30 09:45:00,6.35,6.36,6.31,6.35,2500.0,6.2791,6.289,6.2396,6.2791,2500.0
2009-01-30 09:50:00,6.35,6.35,6.18,6.22,5600.0,6.2791,6.2791,6.111,6.1506,5600.0
2009-01-30 09:55:00,6.23,6.23,6.21,6.22,2300.0,6.1605,6.1605,6.1407,6.1506,2300.0
2009-01-30 10:00:00,6.22,6.22,6.07,6.08,4400.0,6.1506,6.1506,6.0022,6.0121,4400.0
2009-01-30 10:05:00,6.07,6.12,6.07,6.11,2800.0,6.0022,6.0517,6.0022,6.0418,2800.0
2009-01-30 10:10:00,6.1,6.12,6.1,6.1,2100.0,6.0319,6.0517,6.0319,6.0319,2100.0
2009-01-30 10:15:00,6.1,6.1,6.0,6.0,8000.0,6.0319,6.0319,5.933,5.933,8000.0
2009-01-30 10:20:00,5.98,5.98,5.94,5.95,4400.0,5.9132,5.9132,5.8737,5.8836,4400.0
2009-01-30 10:25:00,5.95,5.95,5.9,5.9,5300.0,5.8836,5.8836,5.8341,5.8341,5300.0
2009-01-30 10:30:00,5.9,5.91,5.86,5.88,13300.0,5.8341,5.844,5.7946,5.8144,13300.0
2009-01-30 10:35:00,5.88,5.89,5.84,5.86,5700.0,5.8144,5.8242,5.7748,5.7946,5700.0
2009-01-30 10:40:00,5.86,5.99,5.86,5.9,12400.0,5.7946,5.9231,5.7946,5.8341,12400.0
2009-01-30 10:45:00,5.9,5.9,5.79,5.8,7700.0,5.8341,5.8341,5.7254,5.7353,7700.0
2009-01-30 10:50:00,5.8,5.85,5.77,5.82,26600.0,5.7353,5.7847,5.7056,5.755,26600.0
2009-01-30 10:55:00,5.82,5.82,5.8,5.82,4700.0,5.755,5.755,5.7353,5.755,4700.0
2009-01-30 11:00:00,5.83,5.83,5.8,5.8,2200.0,5.7649,5.7649,5.7353,5.7353,2200.0
2009-01-30 11:05:00,5.8,5.8,5.79,5.79,1600.0,5.7353,5.7353,5.7254,5.7254,1600.0
2009-01-30 11:10:00,5.8,5.87,5.79,5.87,2000.0,5.7353,5.8045,5.7254,5.8045,2000.0
2009-01-30 11:15:00,5.85,5.9,5.85,5.9,6200.0,5.7847,5.8341,5.7847,5.8341,6200.0
2009-01-30 11:20:00,5.88,5.91,5.88,5.9,1700.0,5.8144,5.844,5.8144,5.8341,1700.0
2009-01-30 11:25:00,5.9,5.92,5.9,5.9,600.0,5.8341,5.8539,5.8341,5.8341,600.0
2009-01-30 11:30:00,5.92,5.92,5.9,5.9,2300.0,5.8539,5.8539,5.8341,5.8341,2300.0
2009-01-30 11:35:00,5.92,5.92,5.9,5.91,800.0,5.8539,5.8539,5.8341,5.844,800.0
2009-01-30 11:40:00,5.91,5.93,5.91,5.91,300.0,5.844,5.8638,5.844,5.844,300.0
2009-01-30 11:45:00,5.93,5.93,5.91,5.93,900.0,5.8638,5.8638,5.844,5.8638,900.0
2009-01-30 11:50:00,5.93,5.95,5.93,5.94,600.0,5.8638,5.8836,5.8638,5.8737,600.0
2009-01-30 11:55:00,5.94,5.95,5.93,5.94,600.0,5.8737,5.8836,5.8638,5.8737,600.0
2009-01-30 12:00:00,5.91,5.91,5.91,5.91,100.0,5.844,5.844,5.844,5.844,100.0
2009-01-30 12:05:00,5.93,5.93,5.93,5.93,200.0,5.8638,5.8638,5.8638,5.8638,200.0
2009-01-30 12:10:00,5.93,5.94,5.93,5.94,200.0,5.8638,5.8737,5.8638,5.8737,200.0
2009-01-30 12:15:00,5.94,5.94,5.94,5.94,100.0,5.8737,5.8737,5.8737,5.8737,100.0
2009-01-30 12:20:00,5.96,5.98,5.96,5.98,600.0,5.8935,5.9132,5.8935,5.9132,600.0
2009-01-30 12:25:00,5.97,5.98,5.97,5.97,400.0,5.9034,5.9132,5.9034,5.9034,400.0
2009-01-30 12:30:00,5.97,5.97,5.97,5.97,0.0,5.9034,5.9034,5.9034,5.9034,0.0
2009-01-30 12:35:00,5.97,5.98,5.97,5.98,400.0,5.9034,5.9132,5.9034,5.9132,400.0
2009-01-30 12:40:00,5.98,5.98,5.98,5.98,100.0,5.9132,5.9132,5.9132,5.9132,100.0
2009-01-30 12:45:00,5.99,6.04,5.99,6.04,1000.0,5.9231,5.9726,5.9231,5.9726,1000.0
2009-01-30 12:50:00,6.04,6.04,5.97,5.98,6300.0,5.9726,5.9726,5.9034,5.9132,6300.0
2009-01-30 12:55:00,5.98,5.98,5.98,5.98,300.0,5.9132,5.9132,5.9132,5.9132,300.0
2009-01-30 13:00:00,5.99,5.99,5.99,5.99,200.0,5.9231,5.9231,5.9231,5.9231,200.0
2009-01-30 13:05:00,5.99,6.02,5.99,6.02,600.0,5.9231,5.9528,5.9231,5.9528,600.0
2009-01-30 13:10:00,6.04,6.06,6.04,6.06,500.0,5.9726,5.9924,5.9726,5.9924,500.0
2009-01-30 13:15:00,6.06,6.06,6.06,6.06,200.0,5.9924,5.9924,5.9924,5.9924,200.0
2009-01-30 13:20:00,6.07,6.08,6.07,6.08,1000.0,6.0022,6.0121,6.0022,6.0121,1000.0
2009-01-30 13:25:00,6.08,6.08,6.02,6.02,800.0,6.0121,6.0121,5.9528,5.9528,800.0
2009-01-30 13:30:00,6.01,6.01,6.01,6.01,300.0,5.9429,5.9429,5.9429,5.9429,300.0
2009-01-30 13:35:00,6.01,6.01,5.99,5.99,400.0,5.9429,5.9429,5.9231,5.9231,400.0
2009-01-30 13:40:00,5.94,5.94,5.94,5.94,200.0,5.8737,5.8737,5.8737,5.8737,200.0
2009-01-30 13:45:00,5.95,5.95,5.95,5.95,100.0,5.8836,5.8836,5.8836,5.8836,100.0
2009-01-30 13:50:00,5.96,6.0,5.96,5.97,4300.0,5.8935,5.933,5.8935,5.9034,4300.0
2009-01-30 13:55:00,5.97,5.97,5.97,5.97,0.0,5.9034,5.9034,5.9034,5.9034,0.0
2009-01-30 14:00:00,6.01,6.02,6.01,6.01,700.0,5.9429,5.9528,5.9429,5.9429,700.0
2009-01-30 14:05:00,6.0,6.01,6.0,6.01,400.0,5.933,5.9429,5.933,5.9429,400.0
2009-01-30 14:10:00,5.99,5.99,5.99,5.99,700.0,5.9231,5.9231,5.9231,5.9231,700.0
2009-01-30 14:15:00,6.0,6.01,5.99,5.99,500.0,5.933,5.9429,5.9231,5.9231,500.0
2009-01-30 14:20:00,6.0,6.0,5.98,5.98,1300.0,5.933,5.933,5.9132,5.9132,1300.0
2009-01-30 14:25:00,5.98,6.08,5.94,6.07,10100.0,5.9132,6.0121,5.8737,6.0022,10100.0
2009-01-30 14:30:00,6.07,6.07,6.02,6.02,1000.0,6.0022,6.0022,5.9528,5.9528,1000.0
2009-01-30 14:35:00,6.03,6.1,6.02,6.1,5800.0,5.9627,6.0319,5.9528,6.0319,5800.0
2009-01-30 14:40:00,6.1,6.1,6.04,6.06,2500.0,6.0319,6.0319,5.9726,5.9924,2500.0
2009-01-30 14:45:00,6.04,6.06,6.02,6.05,1300.0,5.9726,5.9924,5.9528,5.9825,1300.0
2009-01-30 14:50:00,6.05,6.06,6.04,6.04,1500.0,5.9825,5.9924,5.9726,5.9726,1500.0
2009-01-30 14:55:00,6.03,6.05,6.0,6.03,1100.0,5.9627,5.9825,5.933,5.9627,1100.0
2009-01-30 15:00:00,6.02,6.06,6.0,6.0,1500.0,5.9528,5.9924,5.933,5.933,1500.0
2009-01-30 15:05:00,5.98,6.02,5.97,6.02,5600.0,5.9132,5.9528,5.9034,5.9528,5600.0
2009-01-30 15:10:00,6.01,6.05,6.01,6.04,2200.0,5.9429,5.9825,5.9429,5.9726,2200.0
2009-01-30 15:15:00,6.02,6.02,6.0,6.01,1000.0,5.9528,5.9528,5.933,5.9429,1000.0
2009-01-30 15:20:00,6.0,6.02,6.0,6.0,1500.0,5.933,5.9528,5.933,5.933,1500.0
2009-01-30 15:25:00,6.01,6.03,5.99,6.01,3100.0,5.9429,5.9627,5.9231,5.9429,3100.0
2009-01-30 15:30:00,6.0,6.0,5.93,5.96,2500.0,5.933,5.933,5.8638,5.8935,2500.0
2009-01-30 15:35:00,5.94,5.96,5.87,5.91,8600.0,5.8737,5.8935,5.8045,5.844,8600.0
2009-01-30 15:40:00,5.92,5.96,5.92,5.94,1700.0,5.8539,5.8935,5.8539,5.8737,1700.0
2009-01-30 15:45:00,5.94,5.96,5.93,5.96,2700.0,5.8737,5.8935,5.8638,5.8935,2700.0
2009-01-30 15:50:00,5.95,5.95,5.83,5.83,11800.0,5.8836,5.8836,5.7649,5.7649,11800.0
2009-01-30 15:55:00,5.84,5.89,5.82,5.88,16900.0,5.7748,5.8242,5.755,5.8144,16900.0
2009-02-02 09:30:00,5.75,5.97,5.75,5.94,2700.0,5.6858,5.9034,5.6858,5.8737,2700.0
2009-02-02 09:35:00,5.95,5.95,5.91,5.91,800.0,5.8836,5.8836,5.844,5.844,800.0
2009-02-02 09:40:00,5.92,5.92,5.86,5.88,1000.0,5.8539,5.8539,5.7946,5.8144,1000.0
2009-02-02 09:45:00,5.82,5.82,5.73,5.73,2000.0,5.755,5.755,5.666,5.666,2000.0
2009-02-02 09:50:00,5.73,5.77,5.73,5.74,2800.0,5.666,5.7056,5.666,5.6759,2800.0
2009-02-02 09:55:00,5.74,5.74,5.74,5.74,0.0,5.6759,5.6759,5.6759,5.6759,0.0
2009-02-02 10:00:00,5.75,5.85,5.75,5.82,1000.0,5.6858,5.7847,5.6858,5.755,1000.0
2009-02-02 10:05:00,5.85,5.87,5.85,5.86,400.0,5.7847,5.8045,5.7847,5.7946,400.0
2009-02-02 10:10:00,5.89,5.92,5.89,5.92,2500.0,5.8242,5.8539,5.8242,5.8539,2500.0
2009-02-02 10:15:00,5.93,5.95,5.93,5.95,300.0,5.8638,5.8836,5.8638,5.8836,300.0
2009-02-02 10:20:00,5.97,5.98,5.97,5.98,500.0,5.9034,5.9132,5.9034,5.9132,500.0
2009-02-02 10:25:00,5.98,5.98,5.97,5.97,1800.0,5.9132,5.9132,5.9034,5.9034,1800.0
2009-02-02 10:30:00,5.97,5.99,5.96,5.99,2700.0,5.9034,5.9231,5.8935,5.9231,2700.0
2009-02-02 10:35:00,5.98,5.98,5.97,5.97,700.0,5.9132,5.9132,5.9034,5.9034,700.0
2009-02-02 10:40:00,5.97,5.97,5.97,5.97,300.0,5.9034,5.9034,5.9034,5.9034,300.0
2009-02-02 10:45:00,5.95,5.95,5.94,5.95,600.0,5.8836,5.8836,5.8737,5.8836,600.0
2009-02-02 10:50:00,5.94,5.94,5.94,5.94,100.0,5.8737,5.8737,5.8737,5.8737,100.0
2009-02-02 10:55:00,5.95,5.97,5.95,5.96,1100.0,5.8836,5.9034,5.8836,5.8935,1100.0
2009-02-02 11:00:00,5.97,5.97,5.97,5.97,100.0,5.9034,5.9034,5.9034,5.9034,100.0
2009-02-02 11:05:00,5.95,5.97,5.95,5.97,300.0,5.8836,5.9034,5.8836,5.9034,300.0
2009-02-02 11:10:00,5.94,5.94,5.93,5.93,800.0,5.8737,5.8737,5.8638,5.8638,800.0
2009-02-02 11:15:00,5.94,5.94,5.94,5.94,200.0,5.8737,5.8737,5.8737,5.8737,200.0
2009-02-02 11:20:00,5.94,5.94,5.94,5.94,1500.0,5.8737,5.8737,5.8737,5.8737,1500.0
2009-02-02 11:25:00,5.93,5.96,5.93,5.96,400.0,5.8638,5.8935,5.8638,5.8935,400.0
2009-02-02 11:30:00,5.97,6.04,5.97,6.04,3800.0,5.9034,5.9726,5.9034,5.9726,3800.0
2009-02-02 11:35:00,6.07,6.09,6.07,6.08,2800.0,6.0022,6.022,6.0022,6.0121,2800.0
2009-02-02 11:40:00,6.07,6.09,6.07,6.07,3400.0,6.0022,6.022,6.0022,6.0022,3400.0
2009-02-02 11:45:00,6.07,6.08,6.07,6.08,200.0,6.0022,6.0121,6.0022,6.0121,200.0
2009-02-02 11:50:00,6.1,6.1,6.09,6.1,500.0,6.0319,6.0319,6.022,6.0319,500.0
2009-02-02 11:55:00,6.11,6.12,6.11,6.11,800.0,6.0418,6.0517,6.0418,6.0418,800.0
2009-02-02 12:00:00,6.11,6.15,6.11,6.15,1000.0,6.0418,6.0813,6.0418,6.0813,1000.0
2009-02-02 12:05:00,6.14,6.17,6.14,6.15,2300.0,6.0715,6.1011,6.0715,6.0813,2300.0
2009-02-02 12:10:00,6.16,6.17,6.15,6.17,800.0,6.0912,6.1011,6.0813,6.1011,800.0
2009-02-02 12:15:00,6.18,6.2,6.18,6.2,1600.0,6.111,6.1308,6.111,6.1308,1600.0
2009-02-02 12:20:00,6.22,6.24,6.2,6.21,1600.0,6.1506,6.1703,6.1308,6.1407,1600.0
2009-02-02 12:25:00,6.2,6.2,6.2,6.2,100.0,6.1308,6.1308,6.1308,6.1308,100.0
2009-02-02 12:30:00,6.2,6.22,6.2,6.22,200.0,6.1308,6.1506,6.1308,6.1506,200.0
2009-02-02 12:35:00,6.22,6.22,6.22,6.22,0.0,6.1506,6.1506,6.1506,6.1506,0.0
2009-02-02 12:40:00,6.22,6.22,6.22,6.22,100.0,6.1506,6.1506,6.1506,6.1506,100.0
2009-02-02 12:45:00,6.22,6.24,6.22,6.24,1700.0,6.1506,6.1703,6.1506,6.1703,1700.0
2009-02-02 12:50:00,6.24,6.25,6.24,6.25,200.0,6.1703,6.1802,6.1703,6.1802,200.0
2009-02-02 12:55:00,6.25,6.29,6.24,6.29,1500.0,6.1802,6.2198,6.1703,6.2198,1500.0
2009-02-02 13:00:00,6.27,6.27,6.26,6.27,4300.0,6.2,6.2,6.1901,6.2,4300.0
2009-02-02 13:05:00,6.25,6.25,6.21,6.22,2100.0,6.1802,6.1802,6.1407,6.1506,2100.0
2009-02-02 13:10:00,6.21,6.21,6.2,6.2,1600.0,6.1407,6.1407,6.1308,6.1308,1600.0
2009-02-02 13:15:00,6.2,6.2,6.2,6.2,0.0,6.1308,6.1308,6.1308,6.1308,0.0
2009-02-02 13:20:00,6.19,6.21,6.15,6.2,7000.0,6.1209,6.1407,6.0813,6.1308,7000.0
2009-02-02 13:25:00,6.18,6.18,6.18,6.18,100.0,6.111,6.111,6.111,6.111,100.0
2009-02-02 13:30:00,6.18,6.18,6.18,6.18,200.0,6.111,6.111,6.111,6.111,200.0
2009-02-02 13:35:00,6.17,6.18,6.17,6.18,200.0,6.1011,6.111,6.1011,6.111,200.0
2009-02-02 13:40:00,6.16,6.23,6.15,6.15,4800.0,6.0912,6.1605,6.0813,6.0813,4800.0
2009-02-02 13:45:00,6.17,6.19,6.16,6.19,2300.0,6.1011,6.1209,6.0912,6.1209,2300.0
2009-02-02 13:50:00,6.18,6.18,6.16,6.16,800.0,6.111,6.111,6.0912,6.0912,800.0
2009-02-02 13:55:00,6.15,6.16,6.15,6.16,900.0,6.0813,6.0912,6.0813,6.0912,900.0
2009-02-02 14:00:00,6.15,6.15,6.15,6.15,900.0,6.0813,6.0813,6.0813,6.0813,900.0
2009-02-02 14:05:00,6.15,6.17,6.15,6.15,700.0,6.0813,6.1011,6.0813,6.0813,700.0
2009-02-02 14:10:00,6.14,6.14,6.14,6.14,100.0,6.0715,6.0715,6.0715,6.0715,100.0
2009-02-02 14:15:00,6.15,6.15,6.14,6.14,300.0,6.0813,6.0813,6.0715,6.0715,300.0
2009-02-02 14:20:00,6.15,6.15,6.11,6.11,600.0,6.0813,6.0813,6.0418,6.0418,600.0
2009-02-02 14:25:00,6.11,6.11,6.11,6.11,200.0,6.0418,6.0418,6.0418,6.0418,200.0
2009-02-02 14:30:00,6.12,6.12,6.11,6.11,600.0,6.0517,6.0517,6.0418,6.0418,600.0
2009-02-02 14:35:00,6.12,6.12,6.08,6.08,2300.0,6.0517,6.0517,6.0121,6.0121,2300.0
2009-02-02 14:40:00,6.08,6.1,6.08,6.1,900.0,6.0121,6.0319,6.0121,6.0319,900.0
2009-02-02 14:45:00,6.09,6.11,6.07,6.07,1100.0,6.022,6.0418,6.0022,6.0022,1100.0
2009-02-02 14:50:00,6.06,6.07,6.05,6.07,300.0,5.9924,6.0022,5.9825,6.0022,300.0
2009-02-02 14:55:00,6.06,6.06,6.06,6.06,100.0,5.9924,5.9924,5.9924,5.9924,100.0
2009-02-02 15:00:00,6.05,6.08,6.05,6.08,2600.0,5.9825,6.0121,5.9825,6.0121,2600.0
2009-02-02 15:05:00,6.09,6.12,6.08,6.11,4600.0,6.022,6.0517,6.0121,6.0418,4600.0
2009-02-02 15:10:00,6.1,6.12,6.09,6.12,1400.0,6.0319,6.0517,6.022,6.0517,1400.0
2009-02-02 15:15:00,6.13,6.14,6.11,6.13,1800.0,6.0616,6.0715,6.0418,6.0616,1800.0
2009-02-02 15:20:00,6.13,6.17,6.13,6.14,900.0,6.0616,6.1011,6.0616,6.0715,900.0
2009-02-02 15:25:00,6.13,6.16,6.12,6.16,3400.0,6.0616,6.0912,6.0517,6.0912,3400.0
2009-02-02 15:30:00,6.17,6.2,6.17,6.19,2100.0,6.1011,6.1308,6.1011,6.1209,2100.0
2009-02-02 15:35:00,6.19,6.19,6.16,6.16,2700.0,6.1209,6.1209,6.0912,6.0912,2700.0
2009-02-02 15:40:00,6.18,6.18,6.15,6.17,1300.0,6.111,6.111,6.0813,6.1011,1300.0
2009-02-02 15:45:00,6.15,6.19,6.15,6.16,3300.0,6.0813,6.1209,6.0813,6.0912,3300.0
2009-02-02 15:50:00,6.18,6.21,6.16,6.16,6300.0,6.111,6.1407,6.0912,6.0912,6300.0
2009-02-02 15:55:00,6.16,6.17,6.13,6.17,2600.0,6.0912,6.1011,6.0616,6.1011,2600.0
2009-02-03 09:30:00,6.18,6.18,6.08,6.12,1200.0,6.111,6.111,6.0121,6.0517,1200.0
2009-02-03 09:35:00,6.14,6.2,6.14,6.19,1300.0,6.0715,6.1308,6.0715,6.1209,1300.0
2009-02-03 09:40:00,6.16,6.18,6.14,6.15,900.0,6.0912,6.111,6.0715,6.0813,900.0
2009-02-03 09:45:00,6.16,6.16,6.07,6.07,1400.0,6.0912,6.0912,6.0022,6.0022,1400.0
2009-02-03 09:50:00,6.0,6.01,5.9,5.9,1800.0,5.933,5.9429,5.8341,5.8341,1800.0
2009-02-03 09:55:00,5.89,5.89,5.8,5.8,4900.0,5.8242,5.8242,5.7353,5.7353,4900.0
2009-02-03 10:00:00,5.8,5.94,5.8,5.87,2800.0,5.7353,5.8737,5.7353,5.8045,2800.0
2009-02-03 10:05:00,5.87,5.9,5.87,5.9,4800.0,5.8045,5.8341,5.8045,5.8341,4800.0
2009-02-03 10:10:00,5.89,5.91,5.85,5.85,900.0,5.8242,5.844,5.7847,5.7847,900.0
2009-02-03 10:15:00,5.85,5.88,5.82,5.82,1700.0,5.7847,5.8144,5.755,5.755,1700.0
2009-02-03 10:20:00,5.83,5.84,5.82,5.82,400.0,5.7649,5.7748,5.755,5.755,400.0
2009-02-03 10:25:00,5.83,5.88,5.82,5.88,1000.0,5.7649,5.8144,5.755,5.8144,1000.0
2009-02-03 10:30:00,5.89,5.91,5.89,5.91,1100.0,5.8242,5.844,5.8242,5.844,1100.0
2009-02-03 10:35:00,5.9,5.91,5.89,5.9,8100.0,5.8341,5.844,5.8242,5.8341,8100.0
2009-02-03 10:40:00,5.89,5.91,5.89,5.91,1800.0,5.8242,5.844,5.8242,5.844,1800.0
2009-02-03 10:45:00,5.92,5.95,5.92,5.95,800.0,5.8539,5.8836,5.8539,5.8836,800.0
2009-02-03 10:50:00,5.95,5.95,5.91,5.91,1100.0,5.8836,5.8836,5.844,5.844,1100.0
2009-02-03 10:55:00,5.9,5.91,5.88,5.9,6600.0,5.8341,5.844,5.8144,5.8341,6600.0
2009-02-03 11:00:00,5.91,5.93,5.89,5.93,2400.0,5.844,5.8638,5.8242,5.8638,2400.0
2009-02-03 11:05:00,5.94,6.01,5.94,6.0,2100.0,5.8737,5.9429,5.8737,5.933,2100.0
2009-02-03 11:10:00,6.02,6.02,6.02,6.02,500.0,5.9528,5.9528,5.9528,5.9528,500.0
2009-02-03 11:15:00,6.03,6.04,6.0,6.0,600.0,5.9627,5.9726,5.933,5.933,600.0
2009-02-03 11:20:00,6.0,6.04,5.99,6.04,2500.0,5.933,5.9726,5.9231,5.9726,2500.0
2009-02-03 11:25:00,6.05,6.05,6.04,6.04,300.0,5.9825,5.9825,5.9726,5.9726,300.0
2009-02-03 11:30:00,6.03,6.05,6.02,6.03,4400.0,5.9627,5.9825,5.9528,5.9627,4400.0
2009-02-03 11:35:00,6.04,6.04,6.02,6.02,300.0,5.9726,5.9726,5.9528,5.9528,300.0
2009-02-03 11:40:00,6.02,6.02,5.97,5.97,800.0,5.9528,5.9528,5.9034,5.9034,800.0
2009-02-03 11:45:00,5.98,5.98,5.96,5.96,500.0,5.9132,5.9132,5.8935,5.8935,500.0
2009-02-03 11:50:00,5.96,5.98,5.96,5.96,1200.0,5.8935,5.9132,5.8935,5.8935,1200.0
2009-02-03 11:55:00,5.97,5.97,5.95,5.95,800.0,5.9034,5.9034,5.8836,5.8836,800.0
2009-02-03 12:00:00,5.96,6.03,5.95,6.01,6200.0,5.8935,5.9627,5.8836,5.9429,6200.0
2009-02-03 12:05:00,6.02,6.03,6.02,6.03,800.0,5.9528,5.9627,5.9528,5.9627,800.0
2009-02-03 12:10:00,6.03,6.03,6.03,6.03,100.0,5.9627,5.9627,5.9627,5.9627,100.0
2009-02-03 12:15:00,6.03,6.03,6.01,6.01,400.0,5.9627,5.9627,5.9429,5.9429,400.0
2009-02-03 12:20:00,6.01,6.01,5.97,5.97,1500.0,5.9429,5.9429,5.9034,5.9034,1500.0
2009-02-03 12:25:00,5.98,5.98,5.97,5.97,300.0,5.9132,5.9132,5.9034,5.9034,300.0
2009-02-03 12:30:00,5.97,5.97,5.97,5.97,100.0,5.9034,5.9034,5.9034,5.9034,100.0
2009-02-03 12:35:00,5.98,5.98,5.95,5.95,500.0,5.9132,5.9132,5.8836,5.8836,500.0
2009-02-03 12:40:00,5.98,5.99,5.98,5.99,1000.0,5.9132,5.9231,5.9132,5.9231,1000.0
2009-02-03 12:45:00,6.01,6.01,5.98,5.98,200.0,5.9429,5.9429,5.9132,5.9132,200.0
2009-02-03 12:50:00,5.97,5.98,5.96,5.97,600.0,5.9034,5.9132,5.8935,5.9034,600.0
2009-02-03 12:55:00,5.99,5.99,5.96,5.97,800.0,5.9231,5.9231,5.8935,5.9034,800.0
2009-02-03 13:00:00,5.95,5.97,5.95,5.97,1200.0,5.8836,5.9034,5.8836,5.9034,1200.0
2009-02-03 13:05:00,5.98,5.98,5.96,5.96,200.0,5.9132,5.9132,5.8935,5.8935,200.0
2009-02-03 13:10:00,5.96,5.97,5.95,5.95,1500.0,5.8935,5.9034,5.8836,5.8836,1500.0
2009-02-03 13:15:00,5.97,5.97,5.97,5.97,300.0,5.9034,5.9034,5.9034,5.9034,300.0
2009-02-03 13:20:00,5.98,5.98,5.97,5.97,400.0,5.9132,5.9132,5.9034,5.9034,400.0
2009-02-03 13:25:00,5.98,5.98,5.97,5.97,400.0,5.9132,5.9132,5.9034,5.9034,400.0
2009-02-03 13:30:00,5.97,5.97,5.95,5.97,1000.0,5.9034,5.9034,5.8836,5.9034,1000.0
2009-02-03 13:35:00,5.97,5.97,5.96,5.97,400.0,5.9034,5.9034,5.8935,5.9034,400.0
2009-02-03 13:40:00,5.98,5.98,5.97,5.97,500.0,5.9132,5.9132,5.9034,5.9034,500.0
2009-02-03 13:45:00,5.97,5.97,5.95,5.95,800.0,5.9034,5.9034,5.8836,5.8836,800.0
2009-02-03 13:50:00,5.96,5.96,5.95,5.95,1600.0,5.8935,5.8935,5.8836,5.8836,1600.0
2009-02-03 13:55:00,5.96,5.97,5.96,5.97,400.0,5.8935,5.9034,5.8935,5.9034,400.0
2009-02-03 14:00:00,5.97,5.98,5.96,5.96,500.0,5.9034,5.9132,5.8935,5.8935,500.0
2009-02-03 14:05:00,5.97,6.04,5.97,6.04,900.0,5.9034,5.9726,5.9034,5.9726,900.0
2009-02-03 14:10:00,6.06,6.09,6.06,6.08,1700.0,5.9924,6.022,5.9924,6.0121,1700.0
2009-02-03 14:15:00,6.07,6.09,6.07,6.08,800.0,6.0022,6.022,6.0022,6.0121,800.0
2009-02-03 14:20:00,6.09,6.09,6.07,6.07,200.0,6.022,6.022,6.0022,6.0022,200.0
2009-02-03 14:25:00,6.08,6.08,6.02,6.02,3000.0,6.0121,6.0121,5.9528,5.9528,3000.0
2009-02-03 14:30:00,6.04,6.04,6.02,6.04,1000.0,5.9726,5.9726,5.9528,5.9726,1000.0
2009-02-03 14:35:00,6.04,6.1,6.04,6.08,1300.0,5.9726,6.0319,5.9726,6.0121,1300.0
2009-02-03 14:40:00,6.09,6.1,6.08,6.1,1100.0,6.022,6.0319,6.0121,6.0319,1100.0
2009-02-03 14:45:00,6.1,6.1,6.08,6.09,1200.0,6.0319,6.0319,6.0121,6.022,1200.0
2009-02-03 14:50:00,6.09,6.1,6.09,6.1,1100.0,6.022,6.0319,6.022,6.0319,1100.0
2009-02-03 14:55:00,6.1,6.1,6.09,6.1,500.0,6.0319,6.0319,6.022,6.0319,500.0
2009-02-03 15:00:00,6.1,6.11,6.1,6.11,1000.0,6.0319,6.0418,6.0319,6.0418,1000.0
2009-02-03 15:05:00,6.11,6.11,6.1,6.11,1100.0,6.0418,6.0418,6.0319,6.0418,1100.0
2009-02-03 15:10:00,6.12,6.14,6.11,6.13,2500.0,6.0517,6.0715,6.0418,6.0616,2500.0
2009-02-03 15:15:00,6.13,6.14,6.12,6.14,1600.0,6.0616,6.0715,6.0517,6.0715,1600.0
2009-02-03 15:20:00,6.14,6.15,6.13,6.14,1600.0,6.0715,6.0813,6.0616,6.0715,1600.0
2009-02-03 15:25:00,6.16,6.17,6.14,6.16,5000.0,6.0912,6.1011,6.0715,6.0912,5000.0
2009-02-03 15:30:00,6.16,6.17,6.16,6.16,12100.0,6.0912,6.1011,6.0912,6.0912,12100.0
2009-02-03 15:35:00,6.16,6.16,6.07,6.08,1300.0,6.0912,6.0912,6.0022,6.0121,1300.0
2009-02-03 15:40:00,6.08,6.08,6.07,6.07,3800.0,6.0121,6.0121,6.0022,6.0022,3800.0
2009-02-03 15:45:00,6.08,6.08,6.06,6.06,2100.0,6.0121,6.0121,5.9924,5.9924,2100.0
2009-02-03 15:50:00,6.06,6.1,6.05,6.09,13800.0,5.9924,6.0319,5.9825,6.022,13800.0
2009-02-03 15:55:00,6.09,6.09,6.08,6.09,5200.0,6.022,6.022,6.0121,6.022,5200.0
2009-02-04 09:30:00,6.07,6.21,6.07,6.21,2300.0,6.0022,6.1407,6.0022,6.1407,2300.0
2009-02-04 09:35:00,6.14,6.14,6.14,6.14,300.0,6.0715,6.0715,6.0715,6.0715,300.0
2009-02-04 09:40:00,6.13,6.13,6.13,6.13,300.0,6.0616,6.0616,6.0616,6.0616,300.0
2009-02-04 09:45:00,6.13,6.13,6.13,6.13,100.0,6.0616,6.0616,6.0616,6.0616,100.0
2009-02-04 09:50:00,6.08,6.08,6.07,6.07,400.0,6.0121,6.0121,6.0022,6.0022,400.0
2009-02-04 09:55:00,6.05,6.06,6.04,6.04,500.0,5.9825,5.9924,5.9726,5.9726,500.0
2009-02-04 10:00:00,6.06,6.07,6.05,6.07,300.0,5.9924,6.0022,5.9825,6.0022,300.0
2009-02-04 10:05:00,6.11,6.11,6.05,6.05,500.0,6.0418,6.0418,5.9825,5.9825,500.0
2009-02-04 10:10:00,6.05,6.16,6.05,6.16,1300.0,5.9825,6.0912,5.9825,6.0912,1300.0
2009-02-04 10:15:00,6.16,6.2,6.16,6.2,1100.0,6.0912,6.1308,6.0912,6.1308,1100.0
2009-02-04 10:20:00,6.23,6.23,6.22,6.22,400.0,6.1605,6.1605,6.1506,6.1506,400.0
2009-02-04 10:25:00,6.18,6.2,6.18,6.2,1400.0,6.111,6.1308,6.111,6.1308,1400.0
2009-02-04 10:30:00,6.19,6.21,6.19,6.21,1500.0,6.1209,6.1407,6.1209,6.1407,1500.0
2009-02-04 10:35:00,6.2,6.2,6.17,6.17,1100.0,6.1308,6.1308,6.1011,6.1011,1100.0
2009-02-04 10:40:00,6.17,6.17,6.17,6.17,200.0,6.1011,6.1011,6.1011,6.1011,200.0
2009-02-04 10:45:00,6.18,6.2,6.18,6.19,3500.0,6.111,6.1308,6.111,6.1209,3500.0
2009-02-04 10:50:00,6.21,6.21,6.21,6.21,100.0,6.1407,6.1407,6.1407,6.1407,100.0
2009-02-04 10:55:00,6.2,6.2,6.2,6.2,200.0,6.1308,6.1308,6.1308,6.1308,200.0
2009-02-04 11:00:00,6.2,6.2,6.19,6.19,800.0,6.1308,6.1308,6.1209,6.1209,800.0
2009-02-04 11:05:00,6.19,6.2,6.19,6.2,500.0,6.1209,6.1308,6.1209,6.1308,500.0
2009-02-04 11:10:00,6.18,6.18,6.18,6.18,300.0,6.111,6.111,6.111,6.111,300.0
2009-02-04 11:15:00,6.17,6.17,6.17,6.17,600.0,6.1011,6.1011,6.1011,6.1011,600.0
2009-02-04 11:20:00,6.17,6.17,6.17,6.17,0.0,6.1011,6.1011,6.1011,6.1011,0.0
2009-02-04 11:25:00,6.17,6.18,6.17,6.18,200.0,6.1011,6.111,6.1011,6.111,200.0
2009-02-04 11:30:00,6.18,6.18,6.18,6.18,100.0,6.111,6.111,6.111,6.111,100.0
2009-02-04 11:35:00,6.18,6.18,6.18,6.18,0.0,6.111,6.111,6.111,6.111,0.0
2009-02-04 11:40:00,6.18,6.18,6.18,6.18,0.0,6.111,6.111,6.111,6.111,0.0
2009-02-04 11:45:00,6.16,6.16,6.15,6.15,400.0,6.0912,6.0912,6.0813,6.0813,400.0
2009-02-04 11:50:00,6.15,6.15,6.15,6.15,100.0,6.0813,6.0813,6.0813,6.0813,100.0
2009-02-04 11:55:00,6.15,6.15,6.12,6.13,800.0,6.0813,6.0813,6.0517,6.0616,800.0
2009-02-04 12:00:00,6.13,6.13,6.13,6.13,0.0,6.0616,6.0616,6.0616,6.0616,0.0
2009-02-04 12:05:00,6.13,6.13,6.13,6.13,0.0,6.0616,6.0616,6.0616,6.0616,0.0
2009-02-04 12:10:00,6.13,6.13,6.13,6.13,0.0,6.0616,6.0616,6.0616,6.0616,0.0
2009-02-04 12:15:00,6.14,6.14,6.12,6.14,500.0,6.0715,6.0715,6.0517,6.0715,500.0
2009-02-04 12:20:00,6.11,6.11,6.11,6.11,100.0,6.0418,6.0418,6.0418,6.0418,100.0
2009-02-04 12:25:00,6.12,6.14,6.12,6.14,400.0,6.0517,6.0715,6.0517,6.0715,400.0
2009-02-04 12:30:00,6.14,6.14,6.14,6.14,100.0,6.0715,6.0715,6.0715,6.0715,100.0
2009-02-04 12:35:00,6.14,6.14,6.14,6.14,100.0,6.0715,6.0715,6.0715,6.0715,100.0
2009-02-04 12:40:00,6.14,6.14,6.14,6.14,0.0,6.0715,6.0715,6.0715,6.0715,0.0
2009-02-04 12:45:00,6.15,6.18,6.15,6.17,3400.0,6.0813,6.111,6.0813,6.1011,3400.0
2009-02-04 12:50:00,6.15,6.15,6.14,6.14,400.0,6.0813,6.0813,6.0715,6.0715,400.0
2009-02-04 12:55:00,6.14,6.14,6.14,6.14,0.0,6.0715,6.0715,6.0715,6.0715,0.0
2009-02-04 13:00:00,6.12,6.12,6.11,6.11,200.0,6.0517,6.0517,6.0418,6.0418,200.0
2009-02-04 13:05:00,6.11,6.11,6.11,6.11,0.0,6.0418,6.0418,6.0418,6.0418,0.0
2009-02-04 13:10:00,6.13,6.13,6.11,6.11,500.0,6.0616,6.0616,6.0418,6.0418,500.0
2009-02-04 13:15:00,6.1,6.1,6.1,6.1,100.0,6.0319,6.0319,6.0319,6.0319,100.0
2009-02-04 13:20:00,6.11,6.12,6.11,6.12,200.0,6.0418,6.0517,6.0418,6.0517,200.0
2009-02-04 13:25:00,6.14,6.15,6.12,6.15,1700.0,6.0715,6.0813,6.0517,6.0813,1700.0
2009-02-04 13:30:00,6.16,6.16,6.12,6.12,600.0,6.0912,6.0912,6.0517,6.0517,600.0
2009-02-04 13:35:00,6.1,6.1,6.1,6.1,1000.0,6.0319,6.0319,6.0319,6.0319,1000.0
2009-02-04 13:40:00,6.08,6.09,6.08,6.09,500.0,6.0121,6.022,6.0121,6.022,500.0
2009-02-04 13:45:00,6.05,6.05,6.01,6.04,700.0,5.9825,5.9825,5.9429,5.9726,700.0
2009-02-04 13:50:00,6.02,6.02,5.97,5.97,500.0,5.9528,5.9528,5.9034,5.9034,500.0
2009-02-04 13:55:00,5.99,6.02,5.98,6.02,500.0,5.9231,5.9528,5.9132,5.9528,500.0
2009-02-04 14:00:00,6.02,6.02,6.0,6.0,900.0,5.9528,5.9528,5.933,5.933,900.0
2009-02-04 14:05:00,6.0,6.0,5.97,5.97,1200.0,5.933,5.933,5.9034,5.9034,1200.0
2009-02-04 14:10:00,5.96,5.98,5.95,5.98,900.0,5.8935,5.9132,5.8836,5.9132,900.0
2009-02-04 14:15:00,5.98,5.98,5.97,5.97,800.0,5.9132,5.9132,5.9034,5.9034,800.0
2009-02-04 14:20:00,5.96,5.99,5.93,5.98,5500.0,5.8935,5.9231,5.8638,5.9132,5500.0
2009-02-04 14:25:00,5.98,5.99,5.93,5.95,3400.0,5.9132,5.9231,5.8638,5.8836,3400.0
2009-02-04 14:30:00,5.94,5.96,5.94,5.94,600.0,5.8737,5.8935,5.8737,5.8737,600.0
2009-02-04 14:35:00,5.94,5.94,5.93,5.93,2000.0,5.8737,5.8737,5.8638,5.8638,2000.0
2009-02-04 14:40:00,5.93,5.93,5.92,5.93,2000.0,5.8638,5.8638,5.8539,5.8638,2000.0
2009-02-04 14:45:00,5.92,5.93,5.92,5.92,1600.0,5.8539,5.8638,5.8539,5.8539,1600.0
2009-02-04 14:50:00,5.95,5.95,5.92,5.92,900.0,5.8836,5.8836,5.8539,5.8539,900.0
2009-02-04 14:55:00,5.91,5.97,5.9,5.97,4800.0,5.844,5.9034,5.8341,5.9034,4800.0
2009-02-04 15:00:00,5.97,5.97,5.92,5.95,1000.0,5.9034,5.9034,5.8539,5.8836,1000.0
2009-02-04 15:05:00,5.97,5.97,5.95,5.95,2000.0,5.9034,5.9034,5.8836,5.8836,2000.0
2009-02-04 15:10:00,5.96,5.97,5.96,5.96,1500.0,5.8935,5.9034,5.8935,5.8935,1500.0
2009-02-04 15:15:00,5.95,5.95,5.95,5.95,200.0,5.8836,5.8836,5.8836,5.8836,200.0
2009-02-04 15:20:00,5.95,5.95,5.95,5.95,300.0,5.8836,5.8836,5.8836,5.8836,300.0
2009-02-04 15:25:00,5.95,5.97,5.95,5.96,1000.0,5.8836,5.9034,5.8836,5.8935,1000.0
2009-02-04 15:30:00,5.94,5.94,5.94,5.94,500.0,5.8737,5.8737,5.8737,5.8737,500.0
2009-02-04 15:35:00,5.96,5.97,5.96,5.96,1100.0,5.8935,5.9034,5.8935,5.8935,1100.0
2009-02-04 15:40:00,5.97,6.0,5.97,5.98,5500.0,5.9034,5.933,5.9034,5.9132,5500.0
2009-02-04 15:45:00,5.97,5.98,5.95,5.95,1300.0,5.9034,5.9132,5.8836,5.8836,1300.0
2009-02-04 15:50:00,5.95,5.97,5.94,5.97,1600.0,5.8836,5.9034,5.8737,5.9034,1600.0
2009-02-04 15:55:00,5.97,5.97,5.94,5.94,2700.0,5.9034,5.9034,5.8737,5.8737,2700.0
2009-02-05 09:30:00,5.88,5.9,5.86,5.9,2900.0,5.8144,5.8341,5.7946,5.8341,2900.0
2009-02-05 09:35:00,5.9,5.9,5.9,5.9,0.0,5.8341,5.8341,5.8341,5.8341,0.0
2009-02-05 09:40:00,5.9,5.9,5.9,5.9,0.0,5.8341,5.8341,5.8341,5.8341,0.0
2009-02-05 09:45:00,5.93,5.96,5.93,5.96,200.0,5.8638,5.8935,5.8638,5.8935,200.0
2009-02-05 09:50:00,5.91,5.91,5.91,5.91,100.0,5.844,5.844,5.844,5.844,100.0
2009-02-05 09:55:00,5.92,5.92,5.92,5.92,100.0,5.8539,5.8539,5.8539,5.8539,100.0
2009-02-05 10:00:00,5.92,5.92,5.92,5.92,0.0,5.8539,5.8539,5.8539,5.8539,0.0
2009-02-05 10:05:00,5.92,5.92,5.92,5.92,0.0,5.8539,5.8539,5.8539,5.8539,0.0
2009-02-05 10:10:00,5.92,5.92,5.92,5.92,0.0,5.8539,5.8539,5.8539,5.8539,0.0
2009-02-05 10:15:00,5.91,5.95,5.91,5.95,800.0,5.844,5.8836,5.844,5.8836,800.0
2009-02-05 10:20:00,5.94,5.96,5.93,5.94,800.0,5.8737,5.8935,5.8638,5.8737,800.0
2009-02-05 10:25:00,5.92,5.92,5.92,5.92,400.0,5.8539,5.8539,5.8539,5.8539,400.0
2009-02-05 10:30:00,5.91,5.94,5.9,5.94,500.0,5.844,5.8737,5.8341,5.8737,500.0
2009-02-05 10:35:00,5.95,5.95,5.94,5.94,1200.0,5.8836,5.8836,5.8737,5.8737,1200.0
2009-02-05 10:40:00,5.93,5.93,5.93,5.93,100.0,5.8638,5.8638,5.8638,5.8638,100.0
2009-02-05 10:45:00,5.94,5.97,5.94,5.97,500.0,5.8737,5.9034,5.8737,5.9034,500.0
2009-02-05 10:50:00,5.95,5.99,5.94,5.99,1200.0,5.8836,5.9231,5.8737,5.9231,1200.0
2009-02-05 10:55:00,6.03,6.05,6.02,6.05,800.0,5.9627,5.9825,5.9528,5.9825,800.0
2009-02-05 11:00:00,6.04,6.04,6.02,6.04,1400.0,5.9726,5.9726,5.9528,5.9726,1400.0
2009-02-05 11:05:00,6.03,6.04,6.0,6.03,3500.0,5.9627,5.9726,5.933,5.9627,3500.0
2009-02-05 11:10:00,6.01,6.04,6.01,6.04,300.0,5.9429,5.9726,5.9429,5.9726,300.0
2009-02-05 11:15:00,6.03,6.03,5.99,5.99,400.0,5.9627,5.9627,5.9231,5.9231,400.0
2009-02-05 11:20:00,5.96,5.99,5.96,5.99,2600.0,5.8935,5.9231,5.8935,5.9231,2600.0
2009-02-05 11:25:00,6.0,6.0,5.97,5.97,2800.0,5.933,5.933,5.9034,5.9034,2800.0
2009-02-05 11:30:00,5.97,5.98,5.97,5.97,1800.0,5.9034,5.9132,5.9034,5.9034,1800.0
2009-02-05 11:35:00,5.98,6.0,5.97,5.97,3700.0,5.9132,5.933,5.9034,5.9034,3700.0
2009-02-05 11:40:00,5.97,5.97,5.95,5.95,3500.0,5.9034,5.9034,5.8836,5.8836,3500.0
2009-02-05 11:45:00,5.96,5.96,5.92,5.94,1200.0,5.8935,5.8935,5.8539,5.8737,1200.0
2009-02-05 11:50:00,5.95,5.97,5.93,5.96,9700.0,5.8836,5.9034,5.8638,5.8935,9700.0
2009-02-05 11:55:00,5.93,5.97,5.93,5.96,1000.0,5.8638,5.9034,5.8638,5.8935,1000.0
2009-02-05 12:00:00,5.96,5.99,5.96,5.99,2300.0,5.8935,5.9231,5.8935,5.9231,2300.0
2009-02-05 12:05:00,6.02,6.02,5.99,6.02,2800.0,5.9528,5.9528,5.9231,5.9528,2800.0
2009-02-05 12:10:00,6.07,6.1,6.07,6.1,200.0,6.0022,6.0319,6.0022,6.0319,200.0
2009-02-05 12:15:00,6.08,6.09,6.08,6.09,300.0,6.0121,6.022,6.0121,6.022,300.0
2009-02-05 12:20:00,6.09,6.12,6.09,6.12,1000.0,6.022,6.0517,6.022,6.0517,1000.0
2009-02-05 12:25:00,6.14,6.16,6.14,6.14,400.0,6.0715,6.0912,6.0715,6.0715,400.0
2009-02-05 12:30:00,6.15,6.17,6.14,6.17,900.0,6.0813,6.1011,6.0715,6.1011,900.0
2009-02-05 12:35:00,6.17,6.18,6.15,6.18,1200.0,6.1011,6.111,6.0813,6.111,1200.0
2009-02-05 12:40:00,6.18,6.18,6.16,6.17,1000.0,6.111,6.111,6.0912,6.1011,1000.0
2009-02-05 12:45:00,6.17,6.2,6.14,6.15,1300.0,6.1011,6.1308,6.0715,6.0813,1300.0
2009-02-05 12:50:00,6.14,6.14,6.1,6.12,1700.0,6.0715,6.0715,6.0319,6.0517,1700.0
2009-02-05 12:55:00,6.09,6.14,6.08,6.13,1900.0,6.022,6.0715,6.0121,6.0616,1900.0
2009-02-05 13:00:00,6.1,6.15,6.04,6.05,3600.0,6.0319,6.0813,5.9726,5.9825,3600.0
2009-02-05 13:05:00,6.04,6.13,6.04,6.13,7000.0,5.9726,6.0616,5.9726,6.0616,7000.0
2009-02-05 13:10:00,6.12,6.14,6.01,6.05,8000.0,6.0517,6.0715,5.9429,5.9825,8000.0
2009-02-05 13:15:00,6.05,6.07,6.05,6.07,3700.0,5.9825,6.0022,5.9825,6.0022,3700.0
2009-02-05 13:20:00,6.07,6.07,6.07,6.07,0.0,6.0022,6.0022,6.0022,6.0022,0.0
2009-02-05 13:25:00,6.05,6.05,6.05,6.05,300.0,5.9825,5.9825,5.9825,5.9825,300.0
2009-02-05 13:30:00,6.05,6.05,6.05,6.05,100.0,5.9825,5.9825,5.9825,5.9825,100.0
2009-02-05 13:35:00,6.05,6.05,6.05,6.05,0.0,5.9825,5.9825,5.9825,5.9825,0.0
2009-02-05 13:40:00,6.06,6.06,6.06,6.06,1100.0,5.9924,5.9924,5.9924,5.9924,1100.0
2009-02-05 13:45:00,6.06,6.06,6.04,6.04,3600.0,5.9924,5.9924,5.9726,5.9726,3600.0
2009-02-05 13:50:00,6.05,6.05,6.0,6.02,20300.0,5.9825,5.9825,5.933,5.9528,20300.0
2009-02-05 13:55:00,6.01,6.01,6.0,6.0,900.0,5.9429,5.9429,5.933,5.933,900.0
2009-02-05 14:00:00,5.99,6.03,5.91,6.03,10800.0,5.9231,5.9627,5.844,5.9627,10800.0
2009-02-05 14:05:00,6.03,6.03,6.03,6.03,0.0,5.9627,5.9627,5.9627,5.9627,0.0
2009-02-05 14:10:00,6.03,6.03,6.02,6.02,1100.0,5.9627,5.9627,5.9528,5.9528,1100.0
2009-02-05 14:15:00,6.02,6.02,6.01,6.01,500.0,5.9528,5.9528,5.9429,5.9429,500.0
2009-02-05 14:20:00,6.02,6.02,6.02,6.02,700.0,5.9528,5.9528,5.9528,5.9528,700.0
2009-02-05 14:25:00,6.02,6.02,6.01,6.02,1000.0,5.9528,5.9528,5.9429,5.9528,1000.0
2009-02-05 14:30:00,6.02,6.05,6.02,6.05,3600.0,5.9528,5.9825,5.9528,5.9825,3600.0
2009-02-05 14:35:00,6.01,6.03,6.01,6.03,3000.0,5.9429,5.9627,5.9429,5.9627,3000.0
2009-02-05 14:40:00,6.03,6.03,6.02,6.02,300.0,5.9627,5.9627,5.9528,5.9528,300.0
2009-02-05 14:45:00,6.03,6.03,6.0,6.0,2200.0,5.9627,5.9627,5.933,5.933,2200.0
2009-02-05 14:50:00,5.99,6.0,5.97,6.0,2600.0,5.9231,5.933,5.9034,5.933,2600.0
2009-02-05 14:55:00,5.98,6.0,5.96,5.96,2100.0,5.9132,5.933,5.8935,5.8935,2100.0
2009-02-05 15:00:00,5.96,6.0,5.96,5.98,8000.0,5.8935,5.933,5.8935,5.9132,8000.0
2009-02-05 15:05:00,5.95,5.98,5.95,5.98,11500.0,5.8836,5.9132,5.8836,5.9132,11500.0
2009-02-05 15:10:00,5.98,6.01,5.98,6.01,4400.0,5.9132,5.9429,5.9132,5.9429,4400.0
2009-02-05 15:15:00,6.01,6.04,6.01,6.03,16300.0,5.9429,5.9726,5.9429,5.9627,16300.0
2009-02-05 15:20:00,6.05,6.06,6.05,6.05,7000.0,5.9825,5.9924,5.9825,5.9825,7000.0
2009-02-05 15:25:00,6.05,6.08,6.05,6.06,18000.0,5.9825,6.0121,5.9825,5.9924,18000.0
2009-02-05 15:30:00,6.06,6.12,6.05,6.12,15100.0,5.9924,6.0517,5.9825,6.0517,15100.0
2009-02-05 15:35:00,6.12,6.13,6.1,6.12,12300.0,6.0517,6.0616,6.0319,6.0517,12300.0
2009-02-05 15:40:00,6.12,6.15,6.12,6.14,21100.0,6.0517,6.0813,6.0517,6.0715,21100.0
2009-02-05 15:45:00,6.15,6.17,6.13,6.16,19300.0,6.0813,6.1011,6.0616,6.0912,19300.0
2009-02-05 15:50:00,6.15,6.16,6.12,6.12,13600.0,6.0813,6.0912,6.0517,6.0517,13600.0
2009-02-05 15:55:00,6.12,6.25,6.12,6.16,47900.0,6.0517,6.1802,6.0517,6.0912,47900.0
2009-02-06 09:30:00,6.18,6.29,6.16,6.29,8200.0,6.111,6.2198,6.0912,6.2198,8200.0
2009-02-06 09:35:00,6.38,6.56,6.38,6.56,7900.0,6.3088,6.4868,6.3088,6.4868,7900.0
2009-02-06 09:40:00,6.57,6.59,6.51,6.54,2100.0,6.4967,6.5164,6.4373,6.467,2100.0
2009-02-06 09:45:00,6.54,6.58,6.54,6.57,900.0,6.467,6.5065,6.467,6.4967,900.0
2009-02-06 09:50:00,6.6,6.64,6.58,6.61,5400.0,6.5263,6.5659,6.5065,6.5362,5400.0
2009-02-06 09:55:00,6.61,6.66,6.61,6.66,1000.0,6.5362,6.5857,6.5362,6.5857,1000.0
2009-02-06 10:00:00,6.66,6.67,6.64,6.64,2100.0,6.5857,6.5955,6.5659,6.5659,2100.0
2009-02-06 10:05:00,6.6,6.65,6.58,6.65,4700.0,6.5263,6.5758,6.5065,6.5758,4700.0
2009-02-06 10:10:00,6.65,6.72,6.6,6.62,6300.0,6.5758,6.645,6.5263,6.5461,6300.0
2009-02-06 10:15:00,6.62,6.62,6.6,6.62,51900.0,6.5461,6.5461,6.5263,6.5461,51900.0
2009-02-06 10:20:00,6.62,6.62,6.58,6.6,6300.0,6.5461,6.5461,6.5065,6.5263,6300.0
2009-02-06 10:25:00,6.6,6.6,6.55,6.55,3300.0,6.5263,6.5263,6.4769,6.4769,3300.0
2009-02-06 10:30:00,6.57,6.6,6.57,6.6,900.0,6.4967,6.5263,6.4967,6.5263,900.0
2009-02-06 10:35:00,6.6,6.6,6.59,6.6,1500.0,6.5263,6.5263,6.5164,6.5263,1500.0
2009-02-06 10:40:00,6.6,6.6,6.58,6.6,10000.0,6.5263,6.5263,6.5065,6.5263,10000.0
2009-02-06 10:45:00,6.59,6.6,6.55,6.55,9700.0,6.5164,6.5263,6.4769,6.4769,9700.0
2009-02-06 10:50:00,6.53,6.54,6.53,6.54,200.0,6.4571,6.467,6.4571,6.467,200.0
2009-02-06 10:55:00,6.54,6.55,6.49,6.49,1600.0,6.467,6.4769,6.4176,6.4176,1600.0
2009-02-06 11:00:00,6.51,6.53,6.5,6.5,2700.0,6.4373,6.4571,6.4274,6.4274,2700.0
2009-02-06 11:05:00,6.51,6.53,6.5,6.5,4800.0,6.4373,6.4571,6.4274,6.4274,4800.0
2009-02-06 11:10:00,6.5,6.5,6.49,6.5,18400.0,6.4274,6.4274,6.4176,6.4274,18400.0
2009-02-06 11:15:00,6.5,6.51,6.5,6.5,500.0,6.4274,6.4373,6.4274,6.4274,500.0
2009-02-06 11:20:00,6.51,6.51,6.5,6.51,10100.0,6.4373,6.4373,6.4274,6.4373,10100.0
2009-02-06 11:25:00,6.51,6.53,6.51,6.53,8400.0,6.4373,6.4571,6.4373,6.4571,8400.0
2009-02-06 11:30:00,6.53,6.53,6.52,6.52,2000.0,6.4571,6.4571,6.4472,6.4472,2000.0
2009-02-06 11:35:00,6.52,6.53,6.5,6.53,6600.0,6.4472,6.4571,6.4274,6.4571,6600.0
2009-02-06 11:40:00,6.55,6.55,6.52,6.53,5700.0,6.4769,6.4769,6.4472,6.4571,5700.0
2009-02-06 11:45:00,6.55,6.55,6.53,6.54,1200.0,6.4769,6.4769,6.4571,6.467,1200.0
2009-02-06 11:50:00,6.56,6.6,6.55,6.6,2500.0,6.4868,6.5263,6.4769,6.5263,2500.0
2009-02-06 11:55:00,6.58,6.6,6.54,6.57,8000.0,6.5065,6.5263,6.467,6.4967,8000.0
2009-02-06 12:00:00,6.54,6.58,6.51,6.57,7300.0,6.467,6.5065,6.4373,6.4967,7300.0
2009-02-06 12:05:00,6.58,6.58,6.53,6.58,3600.0,6.5065,6.5065,6.4571,6.5065,3600.0
2009-02-06 12:10:00,6.57,6.58,6.55,6.56,1700.0,6.4967,6.5065,6.4769,6.4868,1700.0
2009-02-06 12:15:00,6.56,6.58,6.55,6.58,1700.0,6.4868,6.5065,6.4769,6.5065,1700.0
2009-02-06 12:20:00,6.57,6.64,6.57,6.61,6700.0,6.4967,6.5659,6.4967,6.5362,6700.0
2009-02-06 12:25:00,6.62,6.63,6.62,6.63,1100.0,6.5461,6.556,6.5461,6.556,1100.0
2009-02-06 12:30:00,6.63,6.63,6.62,6.63,2300.0,6.556,6.556,6.5461,6.556,2300.0
2009-02-06 12:35:00,6.62,6.71,6.62,6.71,2100.0,6.5461,6.6351,6.5461,6.6351,2100.0
2009-02-06 12:40:00,6.71,6.71,6.62,6.64,12500.0,6.6351,6.6351,6.5461,6.5659,12500.0
2009-02-06 12:45:00,6.65,6.65,6.61,6.63,1900.0,6.5758,6.5758,6.5362,6.556,1900.0
2009-02-06 12:50:00,6.63,6.63,6.61,6.63,800.0,6.556,6.556,6.5362,6.556,800.0
2009-02-06 12:55:00,6.63,6.63,6.62,6.62,300.0,6.556,6.556,6.5461,6.5461,300.0
2009-02-06 13:00:00,6.63,6.63,6.63,6.63,2300.0,6.556,6.556,6.556,6.556,2300.0
2009-02-06 13:05:00,6.63,6.65,6.62,6.63,10600.0,6.556,6.5758,6.5461,6.556,10600.0
2009-02-06 13:10:00,6.63,6.63,6.62,6.62,900.0,6.556,6.556,6.5461,6.5461,900.0
2009-02-06 13:15:00,6.63,6.63,6.61,6.63,4500.0,6.556,6.556,6.5362,6.556,4500.0
2009-02-06 13:20:00,6.62,6.63,6.62,6.63,1300.0,6.5461,6.556,6.5461,6.556,1300.0
2009-02-06 13:25:00,6.63,6.68,6.62,6.63,13700.0,6.556,6.6054,6.5461,6.556,13700.0
2009-02-06 13:30:00,6.65,6.75,6.59,6.59,31300.0,6.5758,6.6746,6.5164,6.5164,31300.0
2009-02-06 13:35:00,6.6,6.65,6.59,6.65,62400.0,6.5263,6.5758,6.5164,6.5758,62400.0
2009-02-06 13:40:00,6.65,6.66,6.59,6.63,14300.0,6.5758,6.5857,6.5164,6.556,14300.0
2009-02-06 13:45:00,6.63,6.67,6.61,6.64,5200.0,6.556,6.5955,6.5362,6.5659,5200.0
2009-02-06 13:50:00,6.63,6.63,6.63,6.63,1100.0,6.556,6.556,6.556,6.556,1100.0
2009-02-06 13:55:00,6.63,6.66,6.63,6.66,1700.0,6.556,6.5857,6.556,6.5857,1700.0
2009-02-06 14:00:00,6.64,6.7,6.64,6.69,600.0,6.5659,6.6252,6.5659,6.6153,600.0
2009-02-06 14:05:00,6.68,6.7,6.68,6.69,3500.0,6.6054,6.6252,6.6054,6.6153,3500.0
2009-02-06 14:10:00,6.69,6.69,6.68,6.68,600.0,6.6153,6.6153,6.6054,6.6054,600.0
2009-02-06 14:15:00,6.69,6.74,6.69,6.71,2300.0,6.6153,6.6648,6.6153,6.6351,2300.0
2009-02-06 14:20:00,6.72,6.75,6.72,6.75,400.0,6.645,6.6746,6.645,6.6746,400.0
2009-02-06 14:25:00,6.75,6.75,6.73,6.74,3500.0,6.6746,6.6746,6.6549,6.6648,3500.0
2009-02-06 14:30:00,6.74,6.79,6.74,6.79,2500.0,6.6648,6.7142,6.6648,6.7142,2500.0
2009-02-06 14:35:00,6.8,6.84,6.8,6.84,3100.0,6.7241,6.7636,6.7241,6.7636,3100.0
2009-02-06 14:40:00,6.83,6.85,6.82,6.83,3500.0,6.7538,6.7735,6.7439,6.7538,3500.0
2009-02-06 14:45:00,6.82,6.83,6.77,6.8,6200.0,6.7439,6.7538,6.6944,6.7241,6200.0
2009-02-06 14:50:00,6.8,6.81,6.79,6.8,2000.0,6.7241,6.734,6.7142,6.7241,2000.0
2009-02-06 14:55:00,6.8,6.8,6.78,6.78,1200.0,6.7241,6.7241,6.7043,6.7043,1200.0
2009-02-06 15:00:00,6.77,6.77,6.76,6.76,1200.0,6.6944,6.6944,6.6845,6.6845,1200.0
2009-02-06 15:05:00,6.78,6.8,6.78,6.79,600.0,6.7043,6.7241,6.7043,6.7142,600.0
2009-02-06 15:10:00,6.8,6.8,6.75,6.76,4200.0,6.7241,6.7241,6.6746,6.6845,4200.0
2009-02-06 15:15:00,6.76,6.8,6.76,6.8,2200.0,6.6845,6.7241,6.6845,6.7241,2200.0
2009-02-06 15:20:00,6.8,6.83,6.8,6.83,2600.0,6.7241,6.7538,6.7241,6.7538,2600.0
2009-02-06 15:25:00,6.83,6.83,6.81,6.81,2400.0,6.7538,6.7538,6.734,6.734,2400.0
2009-02-06 15:30:00,6.83,6.83,6.78,6.81,2100.0,6.7538,6.7538,6.7043,6.734,2100.0
2009-02-06 15:35:00,6.79,6.8,6.77,6.8,1600.0,6.7142,6.7241,6.6944,6.7241,1600.0
2009-02-06 15:40:00,6.8,6.83,6.8,6.82,1900.0,6.7241,6.7538,6.7241,6.7439,1900.0
2009-02-06 15:45:00,6.81,6.83,6.81,6.81,1300.0,6.734,6.7538,6.734,6.734,1300.0
2009-02-06 15:50:00,6.81,6.83,6.75,6.76,9800.0,6.734,6.7538,6.6746,6.6845,9800.0
2009-02-06 15:55:00,6.76,6.76,6.72,6.73,7200.0,6.6845,6.6845,6.645,6.6549,7200.0
2009-02-09 09:30:00,6.7,6.74,6.7,6.74,1300.0,6.6252,6.6648,6.6252,6.6648,1300.0
2009-02-09 09:35:00,6.61,6.65,6.61,6.63,500.0,6.5362,6.5758,6.5362,6.556,500.0
2009-02-09 09:40:00,6.63,6.63,6.63,6.63,0.0,6.556,6.556,6.556,6.556,0.0
2009-02-09 09:45:00,6.66,6.67,6.66,6.67,1100.0,6.5857,6.5955,6.5857,6.5955,1100.0
2009-02-09 09:50:00,6.64,6.64,6.59,6.61,1500.0,6.5659,6.5659,6.5164,6.5362,1500.0
2009-02-09 09:55:00,6.61,6.61,6.61,6.61,100.0,6.5362,6.5362,6.5362,6.5362,100.0
2009-02-09 10:00:00,6.6,6.63,6.6,6.6,300.0,6.5263,6.556,6.5263,6.5263,300.0
2009-02-09 10:05:00,6.6,6.6,6.6,6.6,0.0,6.5263,6.5263,6.5263,6.5263,0.0
2009-02-09 10:10:00,6.6,6.6,6.59,6.59,1100.0,6.5263,6.5263,6.5164,6.5164,1100.0
2009-02-09 10:15:00,6.59,6.67,6.59,6.67,700.0,6.5164,6.5955,6.5164,6.5955,700.0
2009-02-09 10:20:00,6.66,6.66,6.66,6.66,100.0,6.5857,6.5857,6.5857,6.5857,100.0
2009-02-09 10:25:00,6.67,6.68,6.67,6.68,400.0,6.5955,6.6054,6.5955,6.6054,400.0
2009-02-09 10:30:00,6.67,6.7,6.65,6.69,5400.0,6.5955,6.6252,6.5758,6.6153,5400.0
2009-02-09 10:35:00,6.7,6.7,6.7,6.7,300.0,6.6252,6.6252,6.6252,6.6252,300.0
2009-02-09 10:40:00,6.74,6.74,6.72,6.72,200.0,6.6648,6.6648,6.645,6.645,200.0
2009-02-09 10:45:00,6.73,6.84,6.73,6.84,2300.0,6.6549,6.7636,6.6549,6.7636,2300.0
2009-02-09 10:50:00,6.83,6.86,6.77,6.79,5300.0,6.7538,6.7834,6.6944,6.7142,5300.0
2009-02-09 10:55:00,6.8,6.81,6.76,6.77,6400.0,6.7241,6.734,6.6845,6.6944,6400.0
2009-02-09 11:00:00,6.77,6.77,6.7,6.71,4800.0,6.6944,6.6944,6.6252,6.6351,4800.0
2009-02-09 11:05:00,6.72,6.72,6.71,6.71,600.0,6.645,6.645,6.6351,6.6351,600.0
2009-02-09 11:10:00,6.71,6.71,6.71,6.71,0.0,6.6351,6.6351,6.6351,6.6351,0.0
2009-02-09 11:15:00,6.72,6.73,6.7,6.73,53100.0,6.645,6.6549,6.6252,6.6549,53100.0
2009-02-09 11:20:00,6.73,6.73,6.73,6.73,0.0,6.6549,6.6549,6.6549,6.6549,0.0
2009-02-09 11:25:00,6.71,6.73,6.71,6.73,1300.0,6.6351,6.6549,6.6351,6.6549,1300.0
2009-02-09 11:30:00,6.72,6.72,6.72,6.72,1400.0,6.645,6.645,6.645,6.645,1400.0
2009-02-09 11:35:00,6.72,6.74,6.72,6.74,400.0,6.645,6.6648,6.645,6.6648,400.0
2009-02-09 11:40:00,6.73,6.73,6.73,6.73,300.0,6.6549,6.6549,6.6549,6.6549,300.0
2009-02-09 11:45:00,6.73,6.73,6.73,6.73,100.0,6.6549,6.6549,6.6549,6.6549,100.0
2009-02-09 11:50:00,6.73,6.73,6.73,6.73,0.0,6.6549,6.6549,6.6549,6.6549,0.0
2009-02-09 11:55:00,6.73,6.73,6.73,6.73,100.0,6.6549,6.6549,6.6549,6.6549,100.0
2009-02-09 12:00:00,6.75,6.76,6.73,6.73,3800.0,6.6746,6.6845,6.6549,6.6549,3800.0
2009-02-09 12:05:00,6.76,6.76,6.73,6.75,1500.0,6.6845,6.6845,6.6549,6.6746,1500.0
2009-02-09 12:10:00,6.74,6.74,6.72,6.72,1000.0,6.6648,6.6648,6.645,6.645,1000.0
2009-02-09 12:15:00,6.74,6.76,6.74,6.74,2200.0,6.6648,6.6845,6.6648,6.6648,2200.0
2009-02-09 12:20:00,6.74,6.74,6.72,6.72,900.0,6.6648,6.6648,6.645,6.645,900.0
2009-02-09 12:25:00,6.74,6.74,6.74,6.74,700.0,6.6648,6.6648,6.6648,6.6648,700.0
2009-02-09 12:30:00,6.73,6.76,6.73,6.76,5300.0,6.6549,6.6845,6.6549,6.6845,5300.0
2009-02-09 12:35:00,6.76,6.76,6.72,6.72,2500.0,6.6845,6.6845,6.645,6.645,2500.0
2009-02-09 12:40:00,6.74,6.74,6.73,6.73,200.0,6.6648,6.6648,6.6549,6.6549,200.0
2009-02-09 12:45:00,6.73,6.73,6.73,6.73,3100.0,6.6549,6.6549,6.6549,6.6549,3100.0
2009-02-09 12:50:00,6.75,6.76,6.73,6.76,1200.0,6.6746,6.6845,6.6549,6.6845,1200.0
2009-02-09 12:55:00,6.76,6.79,6.76,6.79,500.0,6.6845,6.7142,6.6845,6.7142,500.0
2009-02-09 13:00:00,6.79,6.79,6.79,6.79,100.0,6.7142,6.7142,6.7142,6.7142,100.0
2009-02-09 13:05:00,6.79,6.79,6.79,6.79,0.0,6.7142,6.7142,6.7142,6.7142,0.0
2009-02-09 13:10:00,6.77,6.77,6.77,6.77,100.0,6.6944,6.6944,6.6944,6.6944,100.0
2009-02-09 13:15:00,6.79,6.79,6.77,6.77,1100.0,6.7142,6.7142,6.6944,6.6944,1100.0
2009-02-09 13:20:00,6.76,6.76,6.76,6.76,800.0,6.6845,6.6845,6.6845,6.6845,800.0
2009-02-09 13:25:00,6.74,6.74,6.73,6.73,400.0,6.6648,6.6648,6.6549,6.6549,400.0
2009-02-09 13:30:00,6.73,6.73,6.72,6.72,400.0,6.6549,6.6549,6.645,6.645,400.0
2009-02-09 13:35:00,6.73,6.73,6.71,6.71,2400.0,6.6549,6.6549,6.6351,6.6351,2400.0
2009-02-09 13:40:00,6.71,6.72,6.71,6.72,500.0,6.6351,6.645,6.6351,6.645,500.0
2009-02-09 13:45:00,6.71,6.71,6.71,6.71,300.0,6.6351,6.6351,6.6351,6.6351,300.0
2009-02-09 13:50:00,6.71,6.77,6.71,6.76,10800.0,6.6351,6.6944,6.6351,6.6845,10800.0
2009-02-09 13:55:00,6.77,6.82,6.76,6.8,3900.0,6.6944,6.7439,6.6845,6.7241,3900.0
2009-02-09 14:00:00,6.78,6.78,6.77,6.77,3300.0,6.7043,6.7043,6.6944,6.6944,3300.0
2009-02-09 14:05:00,6.77,6.77,6.75,6.75,500.0,6.6944,6.6944,6.6746,6.6746,500.0
2009-02-09 14:10:00,6.75,6.75,6.72,6.72,1500.0,6.6746,6.6746,6.645,6.645,1500.0
2009-02-09 14:15:00,6.72,6.73,6.72,6.73,2100.0,6.645,6.6549,6.645,6.6549,2100.0
2009-02-09 14:20:00,6.73,6.75,6.73,6.75,600.0,6.6549,6.6746,6.6549,6.6746,600.0
2009-02-09 14:25:00,6.74,6.74,6.72,6.72,4900.0,6.6648,6.6648,6.645,6.645,4900.0
2009-02-09 14:30:00,6.72,6.72,6.71,6.72,6000.0,6.645,6.645,6.6351,6.645,6000.0
2009-02-09 14:35:00,6.72,6.75,6.7,6.7,23700.0,6.645,6.6746,6.6252,6.6252,23700.0
2009-02-09 14:40:00,6.68,6.7,6.67,6.68,2000.0,6.6054,6.6252,6.5955,6.6054,2000.0
2009-02-09 14:45:00,6.67,6.67,6.66,6.67,1000.0,6.5955,6.5955,6.5857,6.5955,1000.0
2009-02-09 14:50:00,6.67,6.67,6.66,6.66,400.0,6.5955,6.5955,6.5857,6.5857,400.0
2009-02-09 14:55:00,6.67,6.67,6.67,6.67,3300.0,6.5955,6.5955,6.5955,6.5955,3300.0
2009-02-09 15:00:00,6.67,6.68,6.67,6.68,400.0,6.5955,6.6054,6.5955,6.6054,400.0
2009-02-09 15:05:00,6.69,6.69,6.68,6.69,600.0,6.6153,6.6153,6.6054,6.6153,600.0
2009-02-09 15:10:00,6.69,6.69,6.67,6.68,9800.0,6.6153,6.6153,6.5955,6.6054,9800.0
2009-02-09 15:15:00,6.7,6.7,6.68,6.68,7300.0,6.6252,6.6252,6.6054,6.6054,7300.0
2009-02-09 15:20:00,6.69,6.7,6.68,6.7,3700.0,6.6153,6.6252,6.6054,6.6252,3700.0
2009-02-09 15:25:00,6.7,6.7,6.7,6.7,2400.0,6.6252,6.6252,6.6252,6.6252,2400.0
2009-02-09 15:30:00,6.7,6.7,6.7,6.7,900.0,6.6252,6.6252,6.6252,6.6252,900.0
2009-02-09 15:35:00,6.69,6.71,6.69,6.7,1000.0,6.6153,6.6351,6.6153,6.6252,1000.0
2009-02-09 15:40:00,6.7,6.71,6.7,6.71,2500.0,6.6252,6.6351,6.6252,6.6351,2500.0
2009-02-09 15:45:00,6.71,6.71,6.7,6.71,3100.0,6.6351,6.6351,6.6252,6.6351,3100.0
2009-02-09 15:50:00,6.7,6.71,6.7,6.71,800.0,6.6252,6.6351,6.6252,6.6351,800.0
2009-02-09 15:55:00,6.71,6.71,6.69,6.7,6300.0,6.6351,6.6351,6.6153,6.6252,6300.0
2009-02-10 09:30:00,6.67,6.71,6.65,6.65,700.0,6.5955,6.6351,6.5758,6.5758,700.0
2009-02-10 09:35:00,6.74,6.74,6.72,6.74,700.0,6.6648,6.6648,6.645,6.6648,700.0
2009-02-10 09:40:00,6.74,6.74,6.69,6.69,2500.0,6.6648,6.6648,6.6153,6.6153,2500.0
2009-02-10 09:45:00,6.75,6.8,6.75,6.8,400.0,6.6746,6.7241,6.6746,6.7241,400.0
2009-02-10 09:50:00,6.83,6.9,6.83,6.9,600.0,6.7538,6.823,6.7538,6.823,600.0
2009-02-10 09:55:00,6.89,6.89,6.85,6.85,2200.0,6.8131,6.8131,6.7735,6.7735,2200.0
2009-02-10 10:00:00,6.89,6.91,6.87,6.9,3100.0,6.8131,6.8329,6.7933,6.823,3100.0
2009-02-10 10:05:00,6.88,6.88,6.84,6.84,35900.0,6.8032,6.8032,6.7636,6.7636,35900.0
2009-02-10 10:10:00,6.84,6.86,6.8,6.85,32700.0,6.7636,6.7834,6.7241,6.7735,32700.0
2009-02-10 10:15:00,6.83,6.83,6.79,6.79,2200.0,6.7538,6.7538,6.7142,6.7142,2200.0
2009-02-10 10:20:00,6.77,6.77,6.73,6.74,1800.0,6.6944,6.6944,6.6549,6.6648,1800.0
2009-02-10 10:25:00,6.73,6.73,6.73,6.73,1400.0,6.6549,6.6549,6.6549,6.6549,1400.0
2009-02-10 10:30:00,6.74,6.74,6.74,6.74,100.0,6.6648,6.6648,6.6648,6.6648,100.0
2009-02-10 10:35:00,6.74,6.74,6.73,6.73,1500.0,6.6648,6.6648,6.6549,6.6549,1500.0
2009-02-10 10:40:00,6.74,6.74,6.72,6.72,500.0,6.6648,6.6648,6.645,6.645,500.0
2009-02-10 10:45:00,6.73,6.73,6.73,6.73,500.0,6.6549,6.6549,6.6549,6.6549,500.0
2009-02-10 10:50:00,6.73,6.74,6.73,6.74,2200.0,6.6549,6.6648,6.6549,6.6648,2200.0
2009-02-10 10:55:00,6.75,6.75,6.75,6.75,300.0,6.6746,6.6746,6.6746,6.6746,300.0
2009-02-10 11:00:00,6.79,6.79,6.78,6.78,2500.0,6.7142,6.7142,6.7043,6.7043,2500.0
2009-02-10 11:05:00,6.75,6.75,6.7,6.71,5000.0,6.6746,6.6746,6.6252,6.6351,5000.0
2009-02-10 11:10:00,6.72,6.72,6.72,6.72,700.0,6.645,6.645,6.645,6.645,700.0
2009-02-10 11:15:00,6.7,6.7,6.7,6.7,500.0,6.6252,6.6252,6.6252,6.6252,500.0
2009-02-10 11:20:00,6.71,6.78,6.71,6.77,3700.0,6.6351,6.7043,6.6351,6.6944,3700.0
2009-02-10 11:25:00,6.78,6.78,6.78,6.78,700.0,6.7043,6.7043,6.7043,6.7043,700.0
2009-02-10 11:30:00,6.74,6.74,6.6,6.6,6300.0,6.6648,6.6648,6.5263,6.5263,6300.0
2009-02-10 11:35:00,6.6,6.63,6.59,6.63,2100.0,6.5263,6.556,6.5164,6.556,2100.0
2009-02-10 11:40:00,6.62,6.67,6.61,6.66,4000.0,6.5461,6.5955,6.5362,6.5857,4000.0
2009-02-10 11:45:00,6.66,6.68,6.61,6.68,3700.0,6.5857,6.6054,6.5362,6.6054,3700.0
2009-02-10 11:50:00,6.66,6.66,6.66,6.66,200.0,6.5857,6.5857,6.5857,6.5857,200.0
2009-02-10 11:55:00,6.69,6.75,6.68,6.74,2000.0,6.6153,6.6746,6.6054,6.6648,2000.0
2009-02-10 12:00:00,6.74,6.74,6.67,6.69,700.0,6.6648,6.6648,6.5955,6.6153,700.0
2009-02-10 12:05:00,6.69,6.72,6.66,6.68,3400.0,6.6153,6.645,6.5857,6.6054,3400.0
2009-02-10 12:10:00,6.68,6.68,6.67,6.67,300.0,6.6054,6.6054,6.5955,6.5955,300.0
2009-02-10 12:15:00,6.67,6.67,6.66,6.66,3400.0,6.5955,6.5955,6.5857,6.5857,3400.0
2009-02-10 12:20:00,6.66,6.66,6.66,6.66,800.0,6.5857,6.5857,6.5857,6.5857,800.0
2009-02-10 12:25:00,6.66,6.66,6.65,6.66,2600.0,6.5857,6.5857,6.5758,6.5857,2600.0
2009-02-10 12:30:00,6.67,6.67,6.66,6.66,700.0,6.5955,6.5955,6.5857,6.5857,700.0
2009-02-10 12:35:00,6.66,6.7,6.66,6.7,900.0,6.5857,6.6252,6.5857,6.6252,900.0
2009-02-10 12:40:00,6.66,6.68,6.66,6.66,800.0,6.5857,6.6054,6.5857,6.5857,800.0
2009-02-10 12:45:00,6.66,6.68,6.66,6.66,500.0,6.5857,6.6054,6.5857,6.5857,500.0
2009-02-10 12:50:00,6.66,6.68,6.64,6.64,5400.0,6.5857,6.6054,6.5659,6.5659,5400.0
2009-02-10 12:55:00,6.62,6.63,6.6,6.61,6300.0,6.5461,6.556,6.5263,6.5362,6300.0
2009-02-10 13:00:00,6.59,6.62,6.59,6.62,2600.0,6.5164,6.5461,6.5164,6.5461,2600.0
2009-02-10 13:05:00,6.61,6.61,6.56,6.56,3400.0,6.5362,6.5362,6.4868,6.4868,3400.0
2009-02-10 13:10:00,6.57,6.68,6.57,6.58,6400.0,6.4967,6.6054,6.4967,6.5065,6400.0
2009-02-10 13:15:00,6.59,6.63,6.58,6.6,3400.0,6.5164,6.556,6.5065,6.5263,3400.0
2009-02-10 13:20:00,6.6,6.62,6.57,6.6,4800.0,6.5263,6.5461,6.4967,6.5263,4800.0
2009-02-10 13:25:00,6.6,6.61,6.57,6.59,4300.0,6.5263,6.5362,6.4967,6.5164,4300.0
2009-02-10 13:30:00,6.6,6.6,6.57,6.58,3000.0,6.5263,6.5263,6.4967,6.5065,3000.0
2009-02-10 13:35:00,6.58,6.58,6.57,6.57,2400.0,6.5065,6.5065,6.4967,6.4967,2400.0
2009-02-10 13:40:00,6.58,6.58,6.57,6.58,2000.0,6.5065,6.5065,6.4967,6.5065,2000.0
2009-02-10 13:45:00,6.58,6.59,6.57,6.57,3300.0,6.5065,6.5164,6.4967,6.4967,3300.0
2009-02-10 13:50:00,6.57,6.58,6.53,6.55,4900.0,6.4967,6.5065,6.4571,6.4769,4900.0
2009-02-10 13:55:00,6.56,6.6,6.55,6.6,3000.0,6.4868,6.5263,6.4769,6.5263,3000.0
2009-02-10 14:00:00,6.57,6.63,6.57,6.61,4200.0,6.4967,6.556,6.4967,6.5362,4200.0
2009-02-10 14:05:00,6.63,6.63,6.61,6.61,300.0,6.556,6.556,6.5362,6.5362,300.0
2009-02-10 14:10:00,6.61,6.62,6.6,6.6,800.0,6.5362,6.5461,6.5263,6.5263,800.0
2009-02-10 14:15:00,6.6,6.62,6.57,6.57,3900.0,6.5263,6.5461,6.4967,6.4967,3900.0
2009-02-10 14:20:00,6.57,6.57,6.57,6.57,100.0,6.4967,6.4967,6.4967,6.4967,100.0
2009-02-10 14:25:00,6.56,6.56,6.53,6.55,3600.0,6.4868,6.4868,6.4571,6.4769,3600.0
2009-02-10 14:30:00,6.53,6.53,6.5,6.51,2300.0,6.4571,6.4571,6.4274,6.4373,2300.0
2009-02-10 14:35:00,6.5,6.51,6.5,6.51,200.0,6.4274,6.4373,6.4274,6.4373,200.0
2009-02-10 14:40:00,6.51,6.55,6.51,6.55,900.0,6.4373,6.4769,6.4373,6.4769,900.0
2009-02-10 14:45:00,6.56,6.56,6.51,6.54,6500.0,6.4868,6.4868,6.4373,6.467,6500.0
2009-02-10 14:50:00,6.53,6.53,6.48,6.48,3200.0,6.4571,6.4571,6.4077,6.4077,3200.0
2009-02-10 14:55:00,6.48,6.5,6.43,6.44,2100.0,6.4077,6.4274,6.3582,6.3681,2100.0
2009-02-10 15:00:00,6.47,6.56,6.47,6.53,1800.0,6.3978,6.4868,6.3978,6.4571,1800.0
2009-02-10 15:05:00,6.54,6.6,6.53,6.6,2800.0,6.467,6.5263,6.4571,6.5263,2800.0
2009-02-10 15:10:00,6.6,6.61,6.55,6.55,1700.0,6.5263,6.5362,6.4769,6.4769,1700.0
2009-02-10 15:15:00,6.54,6.56,6.54,6.55,1300.0,6.467,6.4868,6.467,6.4769,1300.0
2009-02-10 15:20:00,6.53,6.53,6.51,6.52,500.0,6.4571,6.4571,6.4373,6.4472,500.0
2009-02-10 15:25:00,6.53,6.57,6.53,6.55,1400.0,6.4571,6.4967,6.4571,6.4769,1400.0
2009-02-10 15:30:00,6.56,6.59,6.54,6.54,4100.0,6.4868,6.5164,6.467,6.467,4100.0
2009-02-10 15:35:00,6.55,6.55,6.52,6.52,1900.0,6.4769,6.4769,6.4472,6.4472,1900.0
2009-02-10 15:40:00,6.53,6.53,6.46,6.49,16100.0,6.4571,6.4571,6.3879,6.4176,16100.0
2009-02-10 15:45:00,6.48,6.56,6.48,6.55,4800.0,6.4077,6.4868,6.4077,6.4769,4800.0
2009-02-10 15:50:00,6.55,6.56,6.53,6.53,3400.0,6.4769,6.4868,6.4571,6.4571,3400.0
2009-02-10 15:55:00,6.53,6.54,6.49,6.51,3400.0,6.4571,6.467,6.4176,6.4373,3400.0
2009-02-11 09:30:00,6.48,6.48,6.41,6.41,300.0,6.4077,6.4077,6.3384,6.3384,300.0
2009-02-11 09:35:00,6.42,6.42,6.42,6.42,100.0,6.3483,6.3483,6.3483,6.3483,100.0
2009-02-11 09:40:00,6.45,6.46,6.39,6.39,900.0,6.378,6.3879,6.3187,6.3187,900.0
2009-02-11 09:45:00,6.39,6.39,6.34,6.34,1100.0,6.3187,6.3187,6.2692,6.2692,1100.0
2009-02-11 09:50:00,6.41,6.43,6.41,6.43,900.0,6.3384,6.3582,6.3384,6.3582,900.0
2009-02-11 09:55:00,6.45,6.48,6.45,6.48,200.0,6.378,6.4077,6.378,6.4077,200.0
2009-02-11 10:00:00,6.54,6.54,6.54,6.54,600.0,6.467,6.467,6.467,6.467,600.0
2009-02-11 10:05:00,6.52,6.52,6.48,6.48,600.0,6.4472,6.4472,6.4077,6.4077,600.0
2009-02-11 10:10:00,6.47,6.47,6.43,6.45,1100.0,6.3978,6.3978,6.3582,6.378,1100.0
2009-02-11 10:15:00,6.45,6.45,6.44,6.44,500.0,6.378,6.378,6.3681,6.3681,500.0
2009-02-11 10:20:00,6.45,6.45,6.43,6.43,1600.0,6.378,6.378,6.3582,6.3582,1600.0
2009-02-11 10:25:00,6.42,6.46,6.39,6.4,5000.0,6.3483,6.3879,6.3187,6.3286,5000.0
2009-02-11 10:30:00,6.4,6.4,6.35,6.37,1200.0,6.3286,6.3286,6.2791,6.2989,1200.0
2009-02-11 10:35:00,6.37,6.37,6.34,6.34,1100.0,6.2989,6.2989,6.2692,6.2692,1100.0
2009-02-11 10:40:00,6.34,6.34,6.33,6.33,2200.0,6.2692,6.2692,6.2593,6.2593,2200.0
2009-02-11 10:45:00,6.36,6.36,6.32,6.35,700.0,6.289,6.289,6.2494,6.2791,700.0
2009-02-11 10:50:00,6.35,6.37,6.34,6.34,2700.0,6.2791,6.2989,6.2692,6.2692,2700.0
2009-02-11 10:55:00,6.35,6.37,6.32,6.34,2600.0,6.2791,6.2989,6.2494,6.2692,2600.0
2009-02-11 11:00:00,6.34,6.34,6.26,6.27,6900.0,6.2692,6.2692,6.1901,6.2,6900.0
2009-02-11 11:05:00,6.29,6.29,6.28,6.29,400.0,6.2198,6.2198,6.2099,6.2198,400.0
2009-02-11 11:10:00,6.3,6.32,6.3,6.3,1500.0,6.2297,6.2494,6.2297,6.2297,1500.0
2009-02-11 11:15:00,6.32,6.34,6.3,6.32,2400.0,6.2494,6.2692,6.2297,6.2494,2400.0
2009-02-11 11:20:00,6.33,6.33,6.3,6.3,500.0,6.2593,6.2593,6.2297,6.2297,500.0
2009-02-11 11:25:00,6.3,6.31,6.3,6.31,500.0,6.2297,6.2396,6.2297,6.2396,500.0
2009-02-11 11:30:00,6.32,6.33,6.3,6.32,4100.0,6.2494,6.2593,6.2297,6.2494,4100.0
2009-02-11 11:35:00,6.32,6.32,6.3,6.31,1900.0,6.2494,6.2494,6.2297,6.2396,1900.0
2009-02-11 11:40:00,6.3,6.3,6.27,6.27,1100.0,6.2297,6.2297,6.2,6.2,1100.0
2009-02-11 11:45:00,6.27,6.27,6.23,6.23,600.0,6.2,6.2,6.1605,6.1605,600.0
2009-02-11 11:50:00,6.26,6.3,6.18,6.18,12300.0,6.1901,6.2297,6.111,6.111,12300.0
2009-02-11 11:55:00,6.19,6.21,6.19,6.21,300.0,6.1209,6.1407,6.1209,6.1407,300.0
2009-02-11 12:00:00,6.23,6.27,6.23,6.26,600.0,6.1605,6.2,6.1605,6.1901,600.0
2009-02-11 12:05:00,6.27,6.27,6.26,6.27,400.0,6.2,6.2,6.1901,6.2,400.0
2009-02-11 12:10:00,6.26,6.26,6.2,6.2,1300.0,6.1901,6.1901,6.1308,6.1308,1300.0
2009-02-11 12:15:00,6.21,6.21,6.2,6.2,300.0,6.1407,6.1407,6.1308,6.1308,300.0
2009-02-11 12:20:00,6.22,6.24,6.22,6.24,200.0,6.1506,6.1703,6.1506,6.1703,200.0
2009-02-11 12:25:00,6.24,6.24,6.24,6.24,0.0,6.1703,6.1703,6.1703,6.1703,0.0
2009-02-11 12:30:00,6.24,6.25,6.24,6.25,300.0,6.1703,6.1802,6.1703,6.1802,300.0
2009-02-11 12:35:00,6.26,6.26,6.24,6.25,1500.0,6.1901,6.1901,6.1703,6.1802,1500.0
2009-02-11 12:40:00,6.28,6.3,6.27,6.28,1800.0,6.2099,6.2297,6.2,6.2099,1800.0
2009-02-11 12:45:00,6.27,6.3,6.22,6.29,4700.0,6.2,6.2297,6.1506,6.2198,4700.0
2009-02-11 12:50:00,6.3,6.3,6.27,6.3,3200.0,6.2297,6.2297,6.2,6.2297,3200.0
2009-02-11 12:55:00,6.27,6.28,6.2,6.25,8900.0,6.2,6.2099,6.1308,6.1802,8900.0
2009-02-11 13:00:00,6.24,6.28,6.23,6.26,3900.0,6.1703,6.2099,6.1605,6.1901,3900.0
2009-02-11 13:05:00,6.24,6.24,6.2,6.22,2100.0,6.1703,6.1703,6.1308,6.1506,2100.0
2009-02-11 13:10:00,6.23,6.23,6.2,6.2,300.0,6.1605,6.1605,6.1308,6.1308,300.0
2009-02-11 13:15:00,6.2,6.2,6.2,6.2,2300.0,6.1308,6.1308,6.1308,6.1308,2300.0
2009-02-11 13:20:00,6.2,6.2,6.2,6.2,300.0,6.1308,6.1308,6.1308,6.1308,300.0
2009-02-11 13:25:00,6.2,6.2,6.2,6.2,1100.0,6.1308,6.1308,6.1308,6.1308,1100.0
2009-02-11 13:30:00,6.2,6.2,6.17,6.17,2200.0,6.1308,6.1308,6.1011,6.1011,2200.0
2009-02-11 13:35:00,6.18,6.18,6.18,6.18,2500.0,6.111,6.111,6.111,6.111,2500.0
2009-02-11 13:40:00,6.17,6.17,6.13,6.15,1900.0,6.1011,6.1011,6.0616,6.0813,1900.0
2009-02-11 13:45:00,6.11,6.15,6.11,6.13,2300.0,6.0418,6.0813,6.0418,6.0616,2300.0
2009-02-11 13:50:00,6.11,6.11,6.09,6.09,300.0,6.0418,6.0418,6.022,6.022,300.0
2009-02-11 13:55:00,6.1,6.11,6.08,6.08,1100.0,6.0319,6.0418,6.0121,6.0121,1100.0
2009-02-11 14:00:00,6.08,6.1,6.08,6.09,3300.0,6.0121,6.0319,6.0121,6.022,3300.0
2009-02-11 14:05:00,6.09,6.11,6.08,6.11,1000.0,6.022,6.0418,6.0121,6.0418,1000.0
2009-02-11 14:10:00,6.09,6.13,6.09,6.13,5700.0,6.022,6.0616,6.022,6.0616,5700.0
2009-02-11 14:15:00,6.13,6.13,6.1,6.1,3800.0,6.0616,6.0616,6.0319,6.0319,3800.0
2009-02-11 14:20:00,6.1,6.1,6.09,6.09,300.0,6.0319,6.0319,6.022,6.022,300.0
2009-02-11 14:25:00,6.09,6.13,6.09,6.11,900.0,6.022,6.0616,6.022,6.0418,900.0
2009-02-11 14:30:00,6.11,6.13,6.11,6.12,900.0,6.0418,6.0616,6.0418,6.0517,900.0
2009-02-11 14:35:00,6.11,6.13,6.11,6.13,2100.0,6.0418,6.0616,6.0418,6.0616,2100.0
2009-02-11 14:40:00,6.13,6.15,6.13,6.15,400.0,6.0616,6.0813,6.0616,6.0813,400.0
2009-02-11 14:45:00,6.16,6.16,6.16,6.16,200.0,6.0912,6.0912,6.0912,6.0912,200.0
2009-02-11 14:50:00,6.16,6.21,6.16,6.21,7200.0,6.0912,6.1407,6.0912,6.1407,7200.0
2009-02-11 14:55:00,6.24,6.26,6.21,6.21,1800.0,6.1703,6.1901,6.1407,6.1407,1800.0
2009-02-11 15:00:00,6.2,6.2,6.2,6.2,600.0,6.1308,6.1308,6.1308,6.1308,600.0
2009-02-11 15:05:00,6.21,6.22,6.21,6.22,300.0,6.1407,6.1506,6.1407,6.1506,300.0
2009-02-11 15:10:00,6.24,6.24,6.24,6.24,100.0,6.1703,6.1703,6.1703,6.1703,100.0
2009-02-11 15:15:00,6.24,6.25,6.23,6.23,1100.0,6.1703,6.1802,6.1605,6.1605,1100.0
2009-02-11 15:20:00,6.22,6.23,6.22,6.23,800.0,6.1506,6.1605,6.1506,6.1605,800.0
2009-02-11 15:25:00,6.23,6.23,6.2,6.2,2400.0,6.1605,6.1605,6.1308,6.1308,2400.0
2009-02-11 15:30:00,6.2,6.23,6.18,6.23,6200.0,6.1308,6.1605,6.111,6.1605,6200.0
2009-02-11 15:35:00,6.2,6.2,6.15,6.15,4700.0,6.1308,6.1308,6.0813,6.0813,4700.0
2009-02-11 15:40:00,6.15,6.16,6.15,6.15,2500.0,6.0813,6.0912,6.0813,6.0813,2500.0
2009-02-11 15:45:00,6.15,6.16,6.15,6.15,900.0,6.0813,6.0912,6.0813,6.0813,900.0
2009-02-11 15:50:00,6.16,6.18,6.15,6.18,3800.0,6.0912,6.111,6.0813,6.111,3800.0
2009-02-11 15:55:00,6.19,6.19,6.17,6.17,2800.0,6.1209,6.1209,6.1011,6.1011,2800.0
2009-02-12 09:30:00,6.31,6.31,6.02,6.02,2800.0,6.2396,6.2396,5.9528,5.9528,2800.0
2009-02-12 09:35:00,6.06,6.06,6.06,6.06,100.0,5.9924,5.9924,5.9924,5.9924,100.0
2009-02-12 09:40:00,6.06,6.06,6.02,6.03,1200.0,5.9924,5.9924,5.9528,5.9627,1200.0
2009-02-12 09:45:00,6.03,6.06,6.02,6.02,6100.0,5.9627,5.9924,5.9528,5.9528,6100.0
2009-02-12 09:50:00,6.05,6.06,6.0,6.01,2600.0,5.9825,5.9924,5.933,5.9429,2600.0
2009-02-12 09:55:00,6.0,6.02,6.0,6.02,1300.0,5.933,5.9528,5.933,5.9528,1300.0
2009-02-12 10:00:00,6.03,6.03,6.03,6.03,200.0,5.9627,5.9627,5.9627,5.9627,200.0
2009-02-12 10:05:00,6.03,6.03,6.03,6.03,200.0,5.9627,5.9627,5.9627,5.9627,200.0
2009-02-12 10:10:00,6.05,6.15,6.04,6.15,3000.0,5.9825,6.0813,5.9726,6.0813,3000.0
2009-02-12 10:15:00,6.15,6.15,6.07,6.13,3300.0,6.0813,6.0813,6.0022,6.0616,3300.0
2009-02-12 10:20:00,6.13,6.17,6.11,6.17,2900.0,6.0616,6.1011,6.0418,6.1011,2900.0
2009-02-12 10:25:00,6.16,6.2,6.16,6.2,500.0,6.0912,6.1308,6.0912,6.1308,500.0
2009-02-12 10:30:00,6.18,6.18,6.14,6.14,1500.0,6.111,6.111,6.0715,6.0715,1500.0
2009-02-12 10:35:00,6.14,6.15,6.12,6.15,1000.0,6.0715,6.0813,6.0517,6.0813,1000.0
2009-02-12 10:40:00,6.15,6.15,6.15,6.15,100.0,6.0813,6.0813,6.0813,6.0813,100.0
2009-02-12 10:45:00,6.16,6.19,6.16,6.18,1900.0,6.0912,6.1209,6.0912,6.111,1900.0
2009-02-12 10:50:00,6.21,6.25,6.2,6.24,4700.0,6.1407,6.1802,6.1308,6.1703,4700.0
2009-02-12 10:55:00,6.26,6.27,6.17,6.2,3200.0,6.1901,6.2,6.1011,6.1308,3200.0
2009-02-12 11:00:00,6.18,6.2,6.16,6.18,1300.0,6.111,6.1308,6.0912,6.111,1300.0
2009-02-12 11:05:00,6.19,6.2,6.19,6.2,500.0,6.1209,6.1308,6.1209,6.1308,500.0
2009-02-12 11:10:00,6.2,6.2,6.2,6.2,400.0,6.1308,6.1308,6.1308,6.1308,400.0
2009-02-12 11:15:00,6.2,6.2,6.16,6.16,1300.0,6.1308,6.1308,6.0912,6.0912,1300.0
2009-02-12 11:20:00,6.18,6.2,6.18,6.2,300.0,6.111,6.1308,6.111,6.1308,300.0
2009-02-12 11:25:00,6.19,6.22,6.17,6.2,4300.0,6.1209,6.1506,6.1011,6.1308,4300.0
2009-02-12 11:30:00,6.18,6.22,6.18,6.21,6800.0,6.111,6.1506,6.111,6.1407,6800.0
2009-02-12 11:35:00,6.19,6.22,6.19,6.22,1400.0,6.1209,6.1506,6.1209,6.1506,1400.0
2009-02-12 11:40:00,6.23,6.28,6.23,6.28,1900.0,6.1605,6.2099,6.1605,6.2099,1900.0
2009-02-12 11:45:00,6.3,6.33,6.29,6.29,2000.0,6.2297,6.2593,6.2198,6.2198,2000.0
2009-02-12 11:50:00,6.3,6.3,6.3,6.3,200.0,6.2297,6.2297,6.2297,6.2297,200.0
2009-02-12 11:55:00,6.3,6.3,6.3,6.3,100.0,6.2297,6.2297,6.2297,6.2297,100.0
2009-02-12 12:00:00,6.26,6.27,6.2,6.24,3100.0,6.1901,6.2,6.1308,6.1703,3100.0
2009-02-12 12:05:00,6.27,6.28,6.24,6.24,1200.0,6.2,6.2099,6.1703,6.1703,1200.0
2009-02-12 12:10:00,6.24,6.24,6.24,6.24,0.0,6.1703,6.1703,6.1703,6.1703,0.0
2009-02-12 12:15:00,6.23,6.25,6.23,6.24,2200.0,6.1605,6.1802,6.1605,6.1703,2200.0
2009-02-12 12:20:00,6.26,6.26,6.21,6.23,4500.0,6.1901,6.1901,6.1407,6.1605,4500.0
2009-02-12 12:25:00,6.24,6.28,6.24,6.28,3900.0,6.1703,6.2099,6.1703,6.2099,3900.0
2009-02-12 12:30:00,6.25,6.28,6.25,6.26,4200.0,6.1802,6.2099,6.1802,6.1901,4200.0
2009-02-12 12:35:00,6.26,6.28,6.24,6.25,6300.0,6.1901,6.2099,6.1703,6.1802,6300.0
2009-02-12 12:40:00,6.26,6.26,6.23,6.24,600.0,6.1901,6.1901,6.1605,6.1703,600.0
2009-02-12 12:45:00,6.23,6.23,6.16,6.17,1700.0,6.1605,6.1605,6.0912,6.1011,1700.0
2009-02-12 12:50:00,6.19,6.19,6.17,6.17,200.0,6.1209,6.1209,6.1011,6.1011,200.0
2009-02-12 12:55:00,6.17,6.24,6.17,6.23,1600.0,6.1011,6.1703,6.1011,6.1605,1600.0
2009-02-12 13:00:00,6.2,6.21,6.18,6.18,5500.0,6.1308,6.1407,6.111,6.111,5500.0
2009-02-12 13:05:00,6.17,6.18,6.16,6.18,5600.0,6.1011,6.111,6.0912,6.111,5600.0
2009-02-12 13:10:00,6.17,6.18,6.15,6.15,4700.0,6.1011,6.111,6.0813,6.0813,4700.0
2009-02-12 13:15:00,6.15,6.15,6.12,6.13,3700.0,6.0813,6.0813,6.0517,6.0616,3700.0
2009-02-12 13:20:00,6.14,6.15,6.12,6.13,3200.0,6.0715,6.0813,6.0517,6.0616,3200.0
2009-02-12 13:25:00,6.14,6.14,6.11,6.12,4000.0,6.0715,6.0715,6.0418,6.0517,4000.0
2009-02-12 13:30:00,6.14,6.15,6.12,6.14,4400.0,6.0715,6.0813,6.0517,6.0715,4400.0
2009-02-12 13:35:00,6.14,6.15,6.12,6.13,1200.0,6.0715,6.0813,6.0517,6.0616,1200.0
2009-02-12 13:40:00,6.13,6.13,6.06,6.06,11300.0,6.0616,6.0616,5.9924,5.9924,11300.0
2009-02-12 13:45:00,6.05,6.1,6.04,6.1,3700.0,5.9825,6.0319,5.9726,6.0319,3700.0
2009-02-12 13:50:00,6.11,6.13,6.08,6.09,7900.0,6.0418,6.0616,6.0121,6.022,7900.0
2009-02-12 13:55:00,6.13,6.13,6.11,6.13,2500.0,6.0616,6.0616,6.0418,6.0616,2500.0
2009-02-12 14:00:00,6.13,6.13,6.12,6.12,600.0,6.0616,6.0616,6.0517,6.0517,600.0
2009-02-12 14:05:00,6.11,6.11,6.1,6.11,300.0,6.0418,6.0418,6.0319,6.0418,300.0
2009-02-12 14:10:00,6.15,6.15,6.15,6.15,100.0,6.0813,6.0813,6.0813,6.0813,100.0
2009-02-12 14:15:00,6.12,6.17,6.12,6.16,500.0,6.0517,6.1011,6.0517,6.0912,500.0
2009-02-12 14:20:00,6.13,6.13,6.13,6.13,300.0,6.0616,6.0616,6.0616,6.0616,300.0
2009-02-12 14:25:00,6.13,6.13,6.11,6.11,300.0,6.0616,6.0616,6.0418,6.0418,300.0
2009-02-12 14:30:00,6.11,6.12,6.1,6.1,1200.0,6.0418,6.0517,6.0319,6.0319,1200.0
2009-02-12 14:35:00,6.1,6.1,6.06,6.09,2100.0,6.0319,6.0319,5.9924,6.022,2100.0
2009-02-12 14:40:00,6.09,6.09,6.08,6.09,1500.0,6.022,6.022,6.0121,6.022,1500.0
2009-02-12 14:45:00,6.08,6.08,6.03,6.04,2900.0,6.0121,6.0121,5.9627,5.9726,2900.0
2009-02-12 14:50:00,6.05,6.05,6.02,6.02,1300.0,5.9825,5.9825,5.9528,5.9528,1300.0
2009-02-12 14:55:00,6.02,6.04,6.01,6.03,2500.0,5.9528,5.9726,5.9429,5.9627,2500.0
2009-02-12 15:00:00,6.02,6.03,6.0,6.01,2300.0,5.9528,5.9627,5.933,5.9429,2300.0
2009-02-12 15:05:00,6.01,6.03,6.0,6.03,4700.0,5.9429,5.9627,5.933,5.9627,4700.0
2009-02-12 15:10:00,6.06,6.07,6.02,6.05,2600.0,5.9924,6.0022,5.9528,5.9825,2600.0
2009-02-12 15:15:00,6.05,6.07,6.05,6.06,600.0,5.9825,6.0022,5.9825,5.9924,600.0
2009-02-12 15:20:00,6.05,6.11,6.05,6.07,3900.0,5.9825,6.0418,5.9825,6.0022,3900.0
2009-02-12 15:25:00,6.09,6.13,6.09,6.13,2900.0,6.022,6.0616,6.022,6.0616,2900.0
2009-02-12 15:30:00,6.12,6.13,6.11,6.13,400.0,6.0517,6.0616,6.0418,6.0616,400.0
2009-02-12 15:35:00,6.14,6.14,6.1,6.11,6200.0,6.0715,6.0715,6.0319,6.0418,6200.0
2009-02-12 15:40:00,6.13,6.18,6.12,6.18,2700.0,6.0616,6.111,6.0517,6.111,2700.0
2009-02-12 15:45:00,6.18,6.19,6.14,6.14,4400.0,6.111,6.1209,6.0715,6.0715,4400.0
2009-02-12 15:50:00,6.15,6.2,6.15,6.16,6300.0,6.0813,6.1308,6.0813,6.0912,6300.0
2009-02-12 15:55:00,6.18,6.23,6.17,6.22,3100.0,6.111,6.1605,6.1011,6.1506,3100.0
2009-02-13 09:30:00,6.19,6.22,6.19,6.22,1100.0,6.1209,6.1506,6.1209,6.1506,1100.0
2009-02-13 09:35:00,6.16,6.21,6.16,6.21,600.0,6.0912,6.1407,6.0912,6.1407,600.0
2009-02-13 09:40:00,6.21,6.21,6.21,6.21,0.0,6.1407,6.1407,6.1407,6.1407,0.0
2009-02-13 09:45:00,6.18,6.2,6.15,6.2,2100.0,6.111,6.1308,6.0813,6.1308,2100.0
2009-02-13 09:50:00,6.18,6.23,6.16,6.18,5400.0,6.111,6.1605,6.0912,6.111,5400.0
2009-02-13 09:55:00,6.15,6.25,6.14,6.23,4100.0,6.0813,6.1802,6.0715,6.1605,4100.0
2009-02-13 10:00:00,6.25,6.25,6.22,6.22,2600.0,6.1802,6.1802,6.1506,6.1506,2600.0
2009-02-13 10:05:00,6.28,6.3,6.24,6.27,5200.0,6.2099,6.2297,6.1703,6.2,5200.0
2009-02-13 10:10:00,6.28,6.32,6.26,6.32,3900.0,6.2099,6.2494,6.1901,6.2494,3900.0
2009-02-13 10:15:00,6.3,6.34,6.3,6.31,3500.0,6.2297,6.2692,6.2297,6.2396,3500.0
2009-02-13 10:20:00,6.34,6.41,6.34,6.41,1100.0,6.2692,6.3384,6.2692,6.3384,1100.0
2009-02-13 10:25:00,6.38,6.4,6.38,6.4,300.0,6.3088,6.3286,6.3088,6.3286,300.0
2009-02-13 10:30:00,6.41,6.47,6.41,6.45,2000.0,6.3384,6.3978,6.3384,6.378,2000.0
2009-02-13 10:35:00,6.45,6.52,6.45,6.51,2500.0,6.378,6.4472,6.378,6.4373,2500.0
2009-02-13 10:40:00,6.5,6.55,6.5,6.54,5000.0,6.4274,6.4769,6.4274,6.467,5000.0
2009-02-13 10:45:00,6.52,6.54,6.52,6.52,2900.0,6.4472,6.467,6.4472,6.4472,2900.0
2009-02-13 10:50:00,6.51,6.53,6.46,6.51,6400.0,6.4373,6.4571,6.3879,6.4373,6400.0
2009-02-13 10:55:00,6.46,6.5,6.45,6.48,4700.0,6.3879,6.4274,6.378,6.4077,4700.0
2009-02-13 11:00:00,6.45,6.48,6.43,6.44,7300.0,6.378,6.4077,6.3582,6.3681,7300.0
2009-02-13 11:05:00,6.46,6.48,6.43,6.46,2300.0,6.3879,6.4077,6.3582,6.3879,2300.0
2009-02-13 11:10:00,6.47,6.49,6.45,6.46,3400.0,6.3978,6.4176,6.378,6.3879,3400.0
2009-02-13 11:15:00,6.45,6.45,6.39,6.39,2300.0,6.378,6.378,6.3187,6.3187,2300.0
2009-02-13 11:20:00,6.38,6.38,6.35,6.36,2000.0,6.3088,6.3088,6.2791,6.289,2000.0
2009-02-13 11:25:00,6.39,6.43,6.38,6.4,7900.0,6.3187,6.3582,6.3088,6.3286,7900.0
2009-02-13 11:30:00,6.42,6.44,6.38,6.44,3800.0,6.3483,6.3681,6.3088,6.3681,3800.0
2009-02-13 11:35:00,6.43,6.44,6.43,6.44,700.0,6.3582,6.3681,6.3582,6.3681,700.0
2009-02-13 11:40:00,6.44,6.44,6.4,6.41,1100.0,6.3681,6.3681,6.3286,6.3384,1100.0
2009-02-13 11:45:00,6.42,6.42,6.4,6.4,400.0,6.3483,6.3483,6.3286,6.3286,400.0
2009-02-13 11:50:00,6.4,6.4,6.4,6.4,0.0,6.3286,6.3286,6.3286,6.3286,0.0
2009-02-13 11:55:00,6.4,6.4,6.4,6.4,200.0,6.3286,6.3286,6.3286,6.3286,200.0
2009-02-13 12:00:00,6.37,6.44,6.37,6.44,4300.0,6.2989,6.3681,6.2989,6.3681,4300.0
2009-02-13 12:05:00,6.42,6.43,6.42,6.43,900.0,6.3483,6.3582,6.3483,6.3582,900.0
2009-02-13 12:10:00,6.44,6.44,6.4,6.4,2400.0,6.3681,6.3681,6.3286,6.3286,2400.0
2009-02-13 12:15:00,6.41,6.41,6.41,6.41,100.0,6.3384,6.3384,6.3384,6.3384,100.0
2009-02-13 12:20:00,6.41,6.41,6.4,6.4,400.0,6.3384,6.3384,6.3286,6.3286,400.0
2009-02-13 12:25:00,6.42,6.45,6.42,6.45,600.0,6.3483,6.378,6.3483,6.378,600.0
2009-02-13 12:30:00,6.46,6.46,6.46,6.46,100.0,6.3879,6.3879,6.3879,6.3879,100.0
2009-02-13 12:35:00,6.46,6.46,6.46,6.46,100.0,6.3879,6.3879,6.3879,6.3879,100.0
2009-02-13 12:40:00,6.45,6.45,6.4,6.4,200.0,6.378,6.378,6.3286,6.3286,200.0
2009-02-13 12:45:00,6.4,6.4,6.4,6.4,100.0,6.3286,6.3286,6.3286,6.3286,100.0
2009-02-13 12:50:00,6.4,6.4,6.4,6.4,500.0,6.3286,6.3286,6.3286,6.3286,500.0
2009-02-13 12:55:00,6.41,6.41,6.41,6.41,100.0,6.3384,6.3384,6.3384,6.3384,100.0
2009-02-13 13:00:00,6.41,6.41,6.41,6.41,0.0,6.3384,6.3384,6.3384,6.3384,0.0
2009-02-13 13:05:00,6.41,6.41,6.41,6.41,100.0,6.3384,6.3384,6.3384,6.3384,100.0
2009-02-13 13:10:00,6.41,6.41,6.41,6.41,0.0,6.3384,6.3384,6.3384,6.3384,0.0
2009-02-13 13:15:00,6.43,6.44,6.43,6.44,200.0,6.3582,6.3681,6.3582,6.3681,200.0
2009-02-13 13:20:00,6.45,6.47,6.45,6.45,2100.0,6.378,6.3978,6.378,6.378,2100.0
2009-02-13 13:25:00,6.45,6.45,6.45,6.45,0.0,6.378,6.378,6.378,6.378,0.0
2009-02-13 13:30:00,6.47,6.47,6.43,6.43,1900.0,6.3978,6.3978,6.3582,6.3582,1900.0
2009-02-13 13:35:00,6.45,6.46,6.42,6.45,2300.0,6.378,6.3879,6.3483,6.378,2300.0
2009-02-13 13:40:00,6.45,6.45,6.45,6.45,100.0,6.378,6.378,6.378,6.378,100.0
2009-02-13 13:45:00,6.45,6.46,6.44,6.44,4700.0,6.378,6.3879,6.3681,6.3681,4700.0
2009-02-13 13:50:00,6.44,6.47,6.44,6.45,1200.0,6.3681,6.3978,6.3681,6.378,1200.0
2009-02-13 13:55:00,6.45,6.46,6.45,6.45,400.0,6.378,6.3879,6.378,6.378,400.0
2009-02-13 14:00:00,6.45,6.46,6.45,6.46,400.0,6.378,6.3879,6.378,6.3879,400.0
2009-02-13 14:05:00,6.46,6.46,6.43,6.44,600.0,6.3879,6.3879,6.3582,6.3681,600.0
2009-02-13 14:10:00,6.48,6.48,6.48,6.48,100.0,6.4077,6.4077,6.4077,6.4077,100.0
2009-02-13 14:15:00,6.46,6.46,6.46,6.46,200.0,6.3879,6.3879,6.3879,6.3879,200.0
2009-02-13 14:20:00,6.47,6.47,6.47,6.47,100.0,6.3978,6.3978,6.3978,6.3978,100.0
2009-02-13 14:25:00,6.45,6.45,6.44,6.44,300.0,6.378,6.378,6.3681,6.3681,300.0
2009-02-13 14:30:00,6.43,6.43,6.41,6.41,200.0,6.3582,6.3582,6.3384,6.3384,200.0
2009-02-13 14:35:00,6.42,6.42,6.42,6.42,100.0,6.3483,6.3483,6.3483,6.3483,100.0
2009-02-13 14:40:00,6.45,6.45,6.41,6.41,1300.0,6.378,6.378,6.3384,6.3384,1300.0
2009-02-13 14:45:00,6.4,6.4,6.39,6.39,700.0,6.3286,6.3286,6.3187,6.3187,700.0
2009-02-13 14:50:00,6.39,6.44,6.37,6.44,24300.0,6.3187,6.3681,6.2989,6.3681,24300.0
2009-02-13 14:55:00,6.45,6.46,6.44,6.44,600.0,6.378,6.3879,6.3681,6.3681,600.0
2009-02-13 15:00:00,6.44,6.44,6.4,6.4,1800.0,6.3681,6.3681,6.3286,6.3286,1800.0
2009-02-13 15:05:00,6.42,6.42,6.4,6.4,600.0,6.3483,6.3483,6.3286,6.3286,600.0
2009-02-13 15:10:00,6.4,6.42,6.4,6.42,6700.0,6.3286,6.3483,6.3286,6.3483,6700.0
2009-02-13 15:15:00,6.42,6.42,6.41,6.42,1000.0,6.3483,6.3483,6.3384,6.3483,1000.0
2009-02-13 15:20:00,6.41,6.44,6.4,6.44,10500.0,6.3384,6.3681,6.3286,6.3681,10500.0
2009-02-13 15:25:00,6.42,6.42,6.34,6.36,19600.0,6.3483,6.3483,6.2692,6.289,19600.0
2009-02-13 15:30:00,6.38,6.39,6.34,6.37,6500.0,6.3088,6.3187,6.2692,6.2989,6500.0
2009-02-13 15:35:00,6.37,6.39,6.37,6.39,700.0,6.2989,6.3187,6.2989,6.3187,700.0
2009-02-13 15:40:00,6.36,6.38,6.35,6.36,3100.0,6.289,6.3088,6.2791,6.289,3100.0
2009-02-13 15:45:00,6.36,6.37,6.26,6.34,7000.0,6.289,6.2989,6.1901,6.2692,7000.0
2009-02-13 15:50:00,6.35,6.37,6.3,6.35,11500.0,6.2791,6.2989,6.2297,6.2791,11500.0
2009-02-13 15:55:00,6.34,6.35,6.29,6.29,18400.0,6.2692,6.2791,6.2198,6.2198,18400.0
2009-02-17 09:30:00,6.09,6.2,6.09,6.1,2900.0,6.022,6.1308,6.022,6.0319,2900.0
2009-02-17 09:35:00,6.09,6.1,6.03,6.03,1900.0,6.022,6.0319,5.9627,5.9627,1900.0
2009-02-17 09:40:00,6.0,6.05,6.0,6.01,1800.0,5.933,5.9825,5.933,5.9429,1800.0
2009-02-17 09:45:00,6.02,6.02,5.91,5.91,2100.0,5.9528,5.9528,5.844,5.844,2100.0
2009-02-17 09:50:00,5.86,5.92,5.83,5.88,4000.0,5.7946,5.8539,5.7649,5.8144,4000.0
2009-02-17 09:55:00,5.9,5.9,5.85,5.85,1400.0,5.8341,5.8341,5.7847,5.7847,1400.0
2009-02-17 10:00:00,5.89,5.95,5.89,5.94,7000.0,5.8242,5.8836,5.8242,5.8737,7000.0
2009-02-17 10:05:00,5.94,5.94,5.92,5.92,800.0,5.8737,5.8737,5.8539,5.8539,800.0
2009-02-17 10:10:00,5.92,6.0,5.9,6.0,8200.0,5.8539,5.933,5.8341,5.933,8200.0
2009-02-17 10:15:00,5.96,5.99,5.93,5.98,12100.0,5.8935,5.9231,5.8638,5.9132,12100.0
2009-02-17 10:20:00,5.98,6.0,5.96,6.0,3100.0,5.9132,5.933,5.8935,5.933,3100.0
2009-02-17 10:25:00,5.99,6.05,5.98,6.05,4400.0,5.9231,5.9825,5.9132,5.9825,4400.0
2009-02-17 10:30:00,6.05,6.07,5.99,6.0,4100.0,5.9825,6.0022,5.9231,5.933,4100.0
2009-02-17 10:35:00,6.01,6.01,5.99,5.99,700.0,5.9429,5.9429,5.9231,5.9231,700.0
2009-02-17 10:40:00,5.98,5.98,5.96,5.96,800.0,5.9132,5.9132,5.8935,5.8935,800.0
2009-02-17 10:45:00,5.97,6.05,5.97,6.0,11600.0,5.9034,5.9825,5.9034,5.933,11600.0
2009-02-17 10:50:00,6.01,6.09,6.01,6.04,8400.0,5.9429,6.022,5.9429,5.9726,8400.0
2009-02-17 10:55:00,6.04,6.06,6.0,6.02,19600.0,5.9726,5.9924,5.933,5.9528,19600.0
2009-02-17 11:00:00,6.01,6.02,5.97,5.98,7700.0,5.9429,5.9528,5.9034,5.9132,7700.0
2009-02-17 11:05:00,6.0,6.02,6.0,6.02,4600.0,5.933,5.9528,5.933,5.9528,4600.0
2009-02-17 11:10:00,6.0,6.0,5.98,6.0,3700.0,5.933,5.933,5.9132,5.933,3700.0
2009-02-17 11:15:00,6.0,6.0,5.99,6.0,300.0,5.933,5.933,5.9231,5.933,300.0
2009-02-17 11:20:00,6.01,6.01,5.93,5.95,10000.0,5.9429,5.9429,5.8638,5.8836,10000.0
2009-02-17 11:25:00,5.97,5.97,5.94,5.95,2500.0,5.9034,5.9034,5.8737,5.8836,2500.0
2009-02-17 11:30:00,5.95,5.99,5.95,5.98,800.0,5.8836,5.9231,5.8836,5.9132,800.0
2009-02-17 11:35:00,5.97,5.99,5.95,5.99,6500.0,5.9034,5.9231,5.8836,5.9231,6500.0
2009-02-17 11:40:00,5.99,6.04,5.99,6.04,10500.0,5.9231,5.9726,5.9231,5.9726,10500.0
2009-02-17 11:45:00,6.01,6.02,5.98,6.01,3400.0,5.9429,5.9528,5.9132,5.9429,3400.0
2009-02-17 11:50:00,6.0,6.0,5.95,5.99,2300.0,5.933,5.933,5.8836,5.9231,2300.0
2009-02-17 11:55:00,5.97,5.97,5.91,5.91,5900.0,5.9034,5.9034,5.844,5.844,5900.0
2009-02-17 12:00:00,5.92,6.01,5.92,5.98,7000.0,5.8539,5.9429,5.8539,5.9132,7000.0
2009-02-17 12:05:00,5.96,6.04,5.95,6.02,4700.0,5.8935,5.9726,5.8836,5.9528,4700.0
2009-02-17 12:10:00,6.04,6.04,6.02,6.02,200.0,5.9726,5.9726,5.9528,5.9528,200.0
2009-02-17 12:15:00,6.02,6.04,5.99,6.02,6100.0,5.9528,5.9726,5.9231,5.9528,6100.0
2009-02-17 12:20:00,6.0,6.02,5.95,5.95,4900.0,5.933,5.9528,5.8836,5.8836,4900.0
2009-02-17 12:25:00,5.95,6.0,5.95,6.0,2900.0,5.8836,5.933,5.8836,5.933,2900.0
2009-02-17 12:30:00,5.99,6.0,5.96,6.0,9400.0,5.9231,5.933,5.8935,5.933,9400.0
2009-02-17 12:35:00,6.0,6.03,6.0,6.03,5900.0,5.933,5.9627,5.933,5.9627,5900.0
2009-02-17 12:40:00,6.08,6.08,6.03,6.05,5600.0,6.0121,6.0121,5.9627,5.9825,5600.0
2009-02-17 12:45:00,6.06,6.07,6.03,6.05,7500.0,5.9924,6.0022,5.9627,5.9825,7500.0
2009-02-17 12:50:00,6.06,6.06,6.01,6.05,8700.0,5.9924,5.9924,5.9429,5.9825,8700.0
2009-02-17 12:55:00,6.05,6.08,6.01,6.02,6700.0,5.9825,6.0121,5.9429,5.9528,6700.0
2009-02-17 13:00:00,6.03,6.03,5.96,5.96,2100.0,5.9627,5.9627,5.8935,5.8935,2100.0
2009-02-17 13:05:00,5.96,5.96,5.94,5.94,6100.0,5.8935,5.8935,5.8737,5.8737,6100.0
2009-02-17 13:10:00,5.96,5.96,5.94,5.95,800.0,5.8935,5.8935,5.8737,5.8836,800.0
2009-02-17 13:15:00,5.97,5.97,5.95,5.96,2500.0,5.9034,5.9034,5.8836,5.8935,2500.0
2009-02-17 13:20:00,5.94,5.94,5.94,5.94,1500.0,5.8737,5.8737,5.8737,5.8737,1500.0
2009-02-17 13:25:00,5.94,5.94,5.94,5.94,0.0,5.8737,5.8737,5.8737,5.8737,0.0
2009-02-17 13:30:00,5.92,5.97,5.92,5.97,1000.0,5.8539,5.9034,5.8539,5.9034,1000.0
2009-02-17 13:35:00,5.98,5.98,5.96,5.96,300.0,5.9132,5.9132,5.8935,5.8935,300.0
2009-02-17 13:40:00,5.97,5.97,5.97,5.97,400.0,5.9034,5.9034,5.9034,5.9034,400.0
2009-02-17 13:45:00,5.98,6.01,5.98,6.01,600.0,5.9132,5.9429,5.9132,5.9429,600.0
2009-02-17 13:50:00,5.96,5.96,5.96,5.96,100.0,5.8935,5.8935,5.8935,5.8935,100.0
2009-02-17 13:55:00,5.97,6.0,5.96,6.0,3100.0,5.9034,5.933,5.8935,5.933,3100.0
2009-02-17 14:00:00,6.0,6.01,6.0,6.0,1300.0,5.933,5.9429,5.933,5.933,1300.0
2009-02-17 14:05:00,6.01,6.01,6.0,6.01,1200.0,5.9429,5.9429,5.933,5.9429,1200.0
2009-02-17 14:10:00,6.02,6.03,6.02,6.02,600.0,5.9528,5.9627,5.9528,5.9528,600.0
2009-02-17 14:15:00,6.04,6.04,6.03,6.04,500.0,5.9726,5.9726,5.9627,5.9726,500.0
2009-02-17 14:20:00,6.03,6.03,6.03,6.03,800.0,5.9627,5.9627,5.9627,5.9627,800.0
2009-02-17 14:25:00,6.04,6.04,6.0,6.0,1000.0,5.9726,5.9726,5.933,5.933,1000.0
2009-02-17 14:30:00,6.02,6.03,6.01,6.02,1200.0,5.9528,5.9627,5.9429,5.9528,1200.0
2009-02-17 14:35:00,6.01,6.03,5.99,6.0,3100.0,5.9429,5.9627,5.9231,5.933,3100.0
2009-02-17 14:40:00,6.0,6.0,5.97,5.99,2700.0,5.933,5.933,5.9034,5.9231,2700.0
2009-02-17 14:45:00,5.99,5.99,5.98,5.99,2600.0,5.9231,5.9231,5.9132,5.9231,2600.0
2009-02-17 14:50:00,5.99,5.99,5.99,5.99,600.0,5.9231,5.9231,5.9231,5.9231,600.0
2009-02-17 14:55:00,5.98,5.99,5.98,5.98,400.0,5.9132,5.9231,5.9132,5.9132,400.0
2009-02-17 15:00:00,5.98,5.99,5.98,5.98,700.0,5.9132,5.9231,5.9132,5.9132,700.0
2009-02-17 15:05:00,5.99,5.99,5.98,5.99,1500.0,5.9231,5.9231,5.9132,5.9231,1500.0
2009-02-17 15:10:00,5.99,6.03,5.98,5.99,8300.0,5.9231,5.9627,5.9132,5.9231,8300.0
2009-02-17 15:15:00,5.99,6.05,5.99,6.0,1200.0,5.9231,5.9825,5.9231,5.933,1200.0
2009-02-17 15:20:00,6.01,6.05,6.01,6.03,600.0,5.9429,5.9825,5.9429,5.9627,600.0
2009-02-17 15:25:00,6.03,6.05,6.03,6.03,600.0,5.9627,5.9825,5.9627,5.9627,600.0
2009-02-17 15:30:00,6.06,6.12,6.06,6.08,1500.0,5.9924,6.0517,5.9924,6.0121,1500.0
2009-02-17 15:35:00,6.1,6.12,6.1,6.11,900.0,6.0319,6.0517,6.0319,6.0418,900.0
2009-02-17 15:40:00,6.12,6.12,6.08,6.08,300.0,6.0517,6.0517,6.0121,6.0121,300.0
2009-02-17 15:45:00,6.09,6.1,6.09,6.09,700.0,6.022,6.0319,6.022,6.022,700.0
2009-02-17 15:50:00,6.09,6.1,5.98,5.98,6600.0,6.022,6.0319,5.9132,5.9132,6600.0
2009-02-17 15:55:00,5.98,6.01,5.96,5.96,2600.0,5.9132,5.9429,5.8935,5.8935,2600.0
2009-02-18 09:30:00,6.02,6.02,5.93,5.93,400.0,5.9528,5.9528,5.8638,5.8638,400.0
2009-02-18 09:35:00,5.92,5.92,5.86,5.91,1300.0,5.8539,5.8539,5.7946,5.844,1300.0
2009-02-18 09:40:00,5.9,5.96,5.9,5.96,1100.0,5.8341,5.8935,5.8341,5.8935,1100.0
2009-02-18 09:45:00,5.99,5.99,5.97,5.97,1300.0,5.9231,5.9231,5.9034,5.9034,1300.0
2009-02-18 09:50:00,5.95,5.95,5.95,5.95,300.0,5.8836,5.8836,5.8836,5.8836,300.0
2009-02-18 09:55:00,5.95,5.95,5.95,5.95,800.0,5.8836,5.8836,5.8836,5.8836,800.0
2009-02-18 10:00:00,5.95,5.96,5.94,5.94,2000.0,5.8836,5.8935,5.8737,5.8737,2000.0
2009-02-18 10:05:00,5.94,5.94,5.9,5.9,5500.0,5.8737,5.8737,5.8341,5.8341,5500.0
2009-02-18 10:10:00,5.9,5.92,5.9,5.91,5300.0,5.8341,5.8539,5.8341,5.844,5300.0
2009-02-18 10:15:00,5.9,5.92,5.9,5.92,300.0,5.8341,5.8539,5.8341,5.8539,300.0
2009-02-18 10:20:00,5.93,5.93,5.92,5.93,600.0,5.8638,5.8638,5.8539,5.8638,600.0
2009-02-18 10:25:00,5.93,5.94,5.91,5.92,1500.0,5.8638,5.8737,5.844,5.8539,1500.0
2009-02-18 10:30:00,5.92,5.97,5.92,5.97,1300.0,5.8539,5.9034,5.8539,5.9034,1300.0
2009-02-18 10:35:00,6.02,6.06,6.02,6.05,3400.0,5.9528,5.9924,5.9528,5.9825,3400.0
2009-02-18 10:40:00,6.06,6.06,6.04,6.04,1200.0,5.9924,5.9924,5.9726,5.9726,1200.0
2009-02-18 10:45:00,6.06,6.08,6.01,6.01,900.0,5.9924,6.0121,5.9429,5.9429,900.0
2009-02-18 10:50:00,6.01,6.04,6.01,6.03,3400.0,5.9429,5.9726,5.9429,5.9627,3400.0
2009-02-18 10:55:00,6.03,6.09,6.03,6.09,3500.0,5.9627,6.022,5.9627,6.022,3500.0
2009-02-18 11:00:00,6.09,6.11,6.09,6.11,4200.0,6.022,6.0418,6.022,6.0418,4200.0
2009-02-18 11:05:00,6.09,6.09,6.09,6.09,100.0,6.022,6.022,6.022,6.022,100.0
2009-02-18 11:10:00,6.12,6.23,6.12,6.17,3100.0,6.0517,6.1605,6.0517,6.1011,3100.0
2009-02-18 11:15:00,6.19,6.25,6.19,6.2,2200.0,6.1209,6.1802,6.1209,6.1308,2200.0
2009-02-18 11:20:00,6.22,6.29,6.2,6.29,4500.0,6.1506,6.2198,6.1308,6.2198,4500.0
2009-02-18 11:25:00,6.28,6.31,6.24,6.28,8900.0,6.2099,6.2396,6.1703,6.2099,8900.0
2009-02-18 11:30:00,6.29,6.29,6.25,6.27,6900.0,6.2198,6.2198,6.1802,6.2,6900.0
2009-02-18 11:35:00,6.26,6.31,6.26,6.3,2100.0,6.1901,6.2396,6.1901,6.2297,2100.0
2009-02-18 11:40:00,6.3,6.34,6.3,6.34,1400.0,6.2297,6.2692,6.2297,6.2692,1400.0
2009-02-18 11:45:00,6.33,6.35,6.28,6.32,8400.0,6.2593,6.2791,6.2099,6.2494,8400.0
2009-02-18 11:50:00,6.33,6.33,6.27,6.28,2400.0,6.2593,6.2593,6.2,6.2099,2400.0
2009-02-18 11:55:00,6.27,6.33,6.26,6.29,8200.0,6.2,6.2593,6.1901,6.2198,8200.0
2009-02-18 12:00:00,6.25,6.31,6.25,6.31,1900.0,6.1802,6.2396,6.1802,6.2396,1900.0
2009-02-18 12:05:00,6.34,6.36,6.34,6.36,1200.0,6.2692,6.289,6.2692,6.289,1200.0
2009-02-18 12:10:00,6.37,6.38,6.28,6.28,4500.0,6.2989,6.3088,6.2099,6.2099,4500.0
2009-02-18 12:15:00,6.28,6.29,6.28,6.29,1000.0,6.2099,6.2198,6.2099,6.2198,1000.0
2009-02-18 12:20:00,6.29,6.31,6.27,6.28,4300.0,6.2198,6.2396,6.2,6.2099,4300.0
2009-02-18 12:25:00,6.3,6.3,6.26,6.29,8400.0,6.2297,6.2297,6.1901,6.2198,8400.0
2009-02-18 12:30:00,6.29,6.35,6.29,6.32,4400.0,6.2198,6.2791,6.2198,6.2494,4400.0
2009-02-18 12:35:00,6.3,6.35,6.29,6.31,8400.0,6.2297,6.2791,6.2198,6.2396,8400.0
2009-02-18 12:40:00,6.31,6.35,6.29,6.3,2300.0,6.2396,6.2791,6.2198,6.2297,2300.0
2009-02-18 12:45:00,6.29,6.29,6.29,6.29,200.0,6.2198,6.2198,6.2198,6.2198,200.0
2009-02-18 12:50:00,6.26,6.26,6.26,6.26,700.0,6.1901,6.1901,6.1901,6.1901,700.0
2009-02-18 12:55:00,6.27,6.31,6.27,6.3,1900.0,6.2,6.2396,6.2,6.2297,1900.0
2009-02-18 13:00:00,6.28,6.33,6.28,6.33,500.0,6.2099,6.2593,6.2099,6.2593,500.0
2009-02-18 13:05:00,6.29,6.29,6.26,6.26,700.0,6.2198,6.2198,6.1901,6.1901,700.0
2009-02-18 13:10:00,6.26,6.26,6.26,6.26,0.0,6.1901,6.1901,6.1901,6.1901,0.0
2009-02-18 13:15:00,6.26,6.26,6.26,6.26,200.0,6.1901,6.1901,6.1901,6.1901,200.0
2009-02-18 13:20:00,6.26,6.26,6.26,6.26,0.0,6.1901,6.1901,6.1901,6.1901,0.0
2009-02-18 13:25:00,6.27,6.27,6.27,6.27,700.0,6.2,6.2,6.2,6.2,700.0
2009-02-18 13:30:00,6.27,6.27,6.27,6.27,0.0,6.2,6.2,6.2,6.2,0.0
2009-02-18 13:35:00,6.27,6.27,6.24,6.24,300.0,6.2,6.2,6.1703,6.1703,300.0
2009-02-18 13:40:00,6.25,6.25,6.25,6.25,200.0,6.1802,6.1802,6.1802,6.1802,200.0
2009-02-18 13:45:00,6.25,6.25,6.25,6.25,0.0,6.1802,6.1802,6.1802,6.1802,0.0
2009-02-18 13:50:00,6.26,6.26,6.23,6.26,3600.0,6.1901,6.1901,6.1605,6.1901,3600.0
2009-02-18 13:55:00,6.26,6.26,6.25,6.25,500.0,6.1901,6.1901,6.1802,6.1802,500.0
2009-02-18 14:00:00,6.25,6.32,6.25,6.32,1100.0,6.1802,6.2494,6.1802,6.2494,1100.0
2009-02-18 14:05:00,6.3,6.31,6.3,6.31,2700.0,6.2297,6.2396,6.2297,6.2396,2700.0
2009-02-18 14:10:00,6.32,6.32,6.3,6.3,500.0,6.2494,6.2494,6.2297,6.2297,500.0
2009-02-18 14:15:00,6.3,6.31,6.3,6.31,200.0,6.2297,6.2396,6.2297,6.2396,200.0
2009-02-18 14:20:00,6.31,6.33,6.31,6.32,600.0,6.2396,6.2593,6.2396,6.2494,600.0
2009-02-18 14:25:00,6.32,6.32,6.32,6.32,100.0,6.2494,6.2494,6.2494,6.2494,100.0
2009-02-18 14:30:00,6.3,6.35,6.3,6.35,2100.0,6.2297,6.2791,6.2297,6.2791,2100.0
2009-02-18 14:35:00,6.36,6.36,6.35,6.35,900.0,6.289,6.289,6.2791,6.2791,900.0
2009-02-18 14:40:00,6.35,6.36,6.35,6.35,1900.0,6.2791,6.289,6.2791,6.2791,1900.0
2009-02-18 14:45:00,6.35,6.35,6.35,6.35,100.0,6.2791,6.2791,6.2791,6.2791,100.0
2009-02-18 14:50:00,6.36,6.36,6.35,6.36,700.0,6.289,6.289,6.2791,6.289,700.0
2009-02-18 14:55:00,6.35,6.38,6.35,6.38,2700.0,6.2791,6.3088,6.2791,6.3088,2700.0
2009-02-18 15:00:00,6.38,6.46,6.38,6.45,10500.0,6.3088,6.3879,6.3088,6.378,10500.0
2009-02-18 15:05:00,6.44,6.45,6.42,6.42,1400.0,6.3681,6.378,6.3483,6.3483,1400.0
2009-02-18 15:10:00,6.42,6.46,6.42,6.46,1600.0,6.3483,6.3879,6.3483,6.3879,1600.0
2009-02-18 15:15:00,6.45,6.5,6.45,6.46,5500.0,6.378,6.4274,6.378,6.3879,5500.0
2009-02-18 15:20:00,6.49,6.49,6.43,6.44,2100.0,6.4176,6.4176,6.3582,6.3681,2100.0
2009-02-18 15:25:00,6.43,6.43,6.41,6.42,600.0,6.3582,6.3582,6.3384,6.3483,600.0
2009-02-18 15:30:00,6.41,6.41,6.38,6.39,1200.0,6.3384,6.3384,6.3088,6.3187,1200.0
2009-02-18 15:35:00,6.39,6.39,6.39,6.39,300.0,6.3187,6.3187,6.3187,6.3187,300.0
2009-02-18 15:40:00,6.39,6.39,6.39,6.39,700.0,6.3187,6.3187,6.3187,6.3187,700.0
2009-02-18 15:45:00,6.4,6.43,6.39,6.43,2500.0,6.3286,6.3582,6.3187,6.3582,2500.0
2009-02-18 15:50:00,6.42,6.43,6.36,6.37,2700.0,6.3483,6.3582,6.289,6.2989,2700.0
2009-02-18 15:55:00,6.35,6.38,6.34,6.34,1400.0,6.2791,6.3088,6.2692,6.2692,1400.0
2009-02-19 09:30:00,6.44,6.44,6.21,6.27,3200.0,6.3681,6.3681,6.1407,6.2,3200.0
2009-02-19 09:35:00,6.37,6.4,6.32,6.39,4700.0,6.2989,6.3286,6.2494,6.3187,4700.0
2009-02-19 09:40:00,6.4,6.44,6.39,6.39,3800.0,6.3286,6.3681,6.3187,6.3187,3800.0
2009-02-19 09:45:00,6.37,6.39,6.34,6.34,6700.0,6.2989,6.3187,6.2692,6.2692,6700.0
2009-02-19 09:50:00,6.34,6.34,6.29,6.31,6800.0,6.2692,6.2692,6.2198,6.2396,6800.0
2009-02-19 09:55:00,6.31,6.32,6.26,6.28,5100.0,6.2396,6.2494,6.1901,6.2099,5100.0
2009-02-19 10:00:00,6.27,6.33,6.26,6.33,600.0,6.2,6.2593,6.1901,6.2593,600.0
2009-02-19 10:05:00,6.33,6.34,6.27,6.29,1400.0,6.2593,6.2692,6.2,6.2198,1400.0
2009-02-19 10:10:00,6.3,6.31,6.3,6.3,1100.0,6.2297,6.2396,6.2297,6.2297,1100.0
2009-02-19 10:15:00,6.3,6.31,6.3,6.3,400.0,6.2297,6.2396,6.2297,6.2297,400.0
2009-02-19 10:20:00,6.3,6.3,6.3,6.3,0.0,6.2297,6.2297,6.2297,6.2297,0.0
2009-02-19 10:25:00,6.24,6.24,6.22,6.23,1500.0,6.1703,6.1703,6.1506,6.1605,1500.0
2009-02-19 10:30:00,6.23,6.32,6.23,6.31,2200.0,6.1605,6.2494,6.1605,6.2396,2200.0
2009-02-19 10:35:00,6.28,6.33,6.28,6.33,900.0,6.2099,6.2593,6.2099,6.2593,900.0
2009-02-19 10:40:00,6.32,6.32,6.31,6.31,300.0,6.2494,6.2494,6.2396,6.2396,300.0
2009-02-19 10:45:00,6.3,6.32,6.3,6.32,300.0,6.2297,6.2494,6.2297,6.2494,300.0
2009-02-19 10:50:00,6.32,6.32,6.31,6.31,1300.0,6.2494,6.2494,6.2396,6.2396,1300.0
2009-02-19 10:55:00,6.27,6.27,6.25,6.25,400.0,6.2,6.2,6.1802,6.1802,400.0
2009-02-19 11:00:00,6.24,6.26,6.24,6.26,400.0,6.1703,6.1901,6.1703,6.1901,400.0
2009-02-19 11:05:00,6.27,6.3,6.27,6.3,300.0,6.2,6.2297,6.2,6.2297,300.0
2009-02-19 11:10:00,6.3,6.3,6.3,6.3,0.0,6.2297,6.2297,6.2297,6.2297,0.0
2009-02-19 11:15:00,6.3,6.3,6.27,6.27,600.0,6.2297,6.2297,6.2,6.2,600.0
2009-02-19 11:20:00,6.26,6.29,6.26,6.28,2100.0,6.1901,6.2198,6.1901,6.2099,2100.0
2009-02-19 11:25:00,6.26,6.26,6.23,6.23,2100.0,6.1901,6.1901,6.1605,6.1605,2100.0
2009-02-19 11:30:00,6.19,6.19,6.15,6.18,700.0,6.1209,6.1209,6.0813,6.111,700.0
2009-02-19 11:35:00,6.21,6.22,6.14,6.14,1100.0,6.1407,6.1506,6.0715,6.0715,1100.0
2009-02-19 11:40:00,6.14,6.14,6.14,6.14,0.0,6.0715,6.0715,6.0715,6.0715,0.0
2009-02-19 11:45:00,6.13,6.13,6.12,6.12,500.0,6.0616,6.0616,6.0517,6.0517,500.0
2009-02-19 11:50:00,6.11,6.22,6.11,6.22,10200.0,6.0418,6.1506,6.0418,6.1506,10200.0
2009-02-19 11:55:00,6.18,6.18,6.14,6.14,1300.0,6.111,6.111,6.0715,6.0715,1300.0
2009-02-19 12:00:00,6.13,6.13,6.1,6.1,200.0,6.0616,6.0616,6.0319,6.0319,200.0
2009-02-19 12:05:00,6.09,6.09,6.06,6.07,400.0,6.022,6.022,5.9924,6.0022,400.0
2009-02-19 12:10:00,6.07,6.07,6.05,6.05,400.0,6.0022,6.0022,5.9825,5.9825,400.0
2009-02-19 12:15:00,6.02,6.02,6.0,6.01,1500.0,5.9528,5.9528,5.933,5.9429,1500.0
2009-02-19 12:20:00,6.01,6.04,6.01,6.04,300.0,5.9429,5.9726,5.9429,5.9726,300.0
2009-02-19 12:25:00,6.03,6.03,6.02,6.02,1300.0,5.9627,5.9627,5.9528,5.9528,1300.0
2009-02-19 12:30:00,6.02,6.02,6.01,6.02,300.0,5.9528,5.9528,5.9429,5.9528,300.0
2009-02-19 12:35:00,6.03,6.04,6.03,6.04,1300.0,5.9627,5.9726,5.9627,5.9726,1300.0
2009-02-19 12:40:00,6.05,6.07,6.02,6.02,3200.0,5.9825,6.0022,5.9528,5.9528,3200.0
2009-02-19 12:45:00,6.02,6.02,6.02,6.02,300.0,5.9528,5.9528,5.9528,5.9528,300.0
2009-02-19 12:50:00,6.0,6.04,6.0,6.04,300.0,5.933,5.9726,5.933,5.9726,300.0
2009-02-19 12:55:00,6.03,6.03,6.03,6.03,100.0,5.9627,5.9627,5.9627,5.9627,100.0
2009-02-19 13:00:00,6.03,6.05,6.03,6.03,300.0,5.9627,5.9825,5.9627,5.9627,300.0
2009-02-19 13:05:00,6.01,6.06,6.01,6.06,700.0,5.9429,5.9924,5.9429,5.9924,700.0
2009-02-19 13:10:00,6.06,6.07,6.06,6.07,1100.0,5.9924,6.0022,5.9924,6.0022,1100.0
2009-02-19 13:15:00,6.07,6.12,6.07,6.12,700.0,6.0022,6.0517,6.0022,6.0517,700.0
2009-02-19 13:20:00,6.08,6.1,6.08,6.1,200.0,6.0121,6.0319,6.0121,6.0319,200.0
2009-02-19 13:25:00,6.12,6.13,6.08,6.13,1500.0,6.0517,6.0616,6.0121,6.0616,1500.0
2009-02-19 13:30:00,6.12,6.12,6.05,6.05,1100.0,6.0517,6.0517,5.9825,5.9825,1100.0
2009-02-19 13:35:00,6.04,6.06,6.04,6.04,1000.0,5.9726,5.9924,5.9726,5.9726,1000.0
2009-02-19 13:40:00,6.04,6.06,6.03,6.06,600.0,5.9726,5.9924,5.9627,5.9924,600.0
2009-02-19 13:45:00,6.04,6.04,6.01,6.01,600.0,5.9726,5.9726,5.9429,5.9429,600.0
2009-02-19 13:50:00,6.0,6.02,6.0,6.01,600.0,5.933,5.9528,5.933,5.9429,600.0
2009-02-19 13:55:00,6.0,6.0,5.98,5.98,300.0,5.933,5.933,5.9132,5.9132,300.0
2009-02-19 14:00:00,5.98,5.99,5.98,5.99,600.0,5.9132,5.9231,5.9132,5.9231,600.0
2009-02-19 14:05:00,5.99,6.01,5.98,5.99,2000.0,5.9231,5.9429,5.9132,5.9231,2000.0
2009-02-19 14:10:00,5.99,5.99,5.95,5.95,900.0,5.9231,5.9231,5.8836,5.8836,900.0
2009-02-19 14:15:00,5.97,5.97,5.95,5.95,400.0,5.9034,5.9034,5.8836,5.8836,400.0
2009-02-19 14:20:00,5.95,5.95,5.93,5.93,800.0,5.8836,5.8836,5.8638,5.8638,800.0
2009-02-19 14:25:00,5.93,5.98,5.93,5.97,1200.0,5.8638,5.9132,5.8638,5.9034,1200.0
2009-02-19 14:30:00,5.96,5.96,5.95,5.95,200.0,5.8935,5.8935,5.8836,5.8836,200.0
2009-02-19 14:35:00,5.94,5.96,5.94,5.95,300.0,5.8737,5.8935,5.8737,5.8836,300.0
2009-02-19 14:40:00,5.95,5.95,5.92,5.92,800.0,5.8836,5.8836,5.8539,5.8539,800.0
2009-02-19 14:45:00,5.91,5.91,5.9,5.9,1100.0,5.844,5.844,5.8341,5.8341,1100.0
2009-02-19 14:50:00,5.92,5.94,5.91,5.91,700.0,5.8539,5.8737,5.844,5.844,700.0
2009-02-19 14:55:00,5.93,5.93,5.93,5.93,200.0,5.8638,5.8638,5.8638,5.8638,200.0
2009-02-19 15:00:00,5.95,5.96,5.94,5.94,700.0,5.8836,5.8935,5.8737,5.8737,700.0
2009-02-19 15:05:00,5.91,5.93,5.91,5.92,600.0,5.844,5.8638,5.844,5.8539,600.0
2009-02-19 15:10:00,5.89,5.9,5.89,5.9,300.0,5.8242,5.8341,5.8242,5.8341,300.0
2009-02-19 15:15:00,5.9,5.91,5.89,5.91,500.0,5.8341,5.844,5.8242,5.844,500.0
2009-02-19 15:20:00,5.9,5.9,5.9,5.9,1200.0,5.8341,5.8341,5.8341,5.8341,1200.0
2009-02-19 15:25:00,5.91,5.93,5.91,5.93,1400.0,5.844,5.8638,5.844,5.8638,1400.0
2009-02-19 15:30:00,5.95,5.95,5.89,5.89,1700.0,5.8836,5.8836,5.8242,5.8242,1700.0
2009-02-19 15:35:00,5.89,5.89,5.86,5.87,1800.0,5.8242,5.8242,5.7946,5.8045,1800.0
2009-02-19 15:40:00,5.87,5.89,5.87,5.88,500.0,5.8045,5.8242,5.8045,5.8144,500.0
2009-02-19 15:45:00,5.89,5.95,5.88,5.95,2000.0,5.8242,5.8836,5.8144,5.8836,2000.0
2009-02-19 15:50:00,5.94,5.94,5.87,5.87,2900.0,5.8737,5.8737,5.8045,5.8045,2900.0
2009-02-19 15:55:00,5.88,5.89,5.88,5.88,3000.0,5.8144,5.8242,5.8144,5.8144,3000.0
2009-02-20 09:30:00,5.83,5.86,5.76,5.86,11300.0,5.7649,5.7946,5.6957,5.7946,11300.0
2009-02-20 09:35:00,5.85,5.97,5.85,5.9,2100.0,5.7847,5.9034,5.7847,5.8341,2100.0
2009-02-20 09:40:00,5.86,5.87,5.77,5.77,3500.0,5.7946,5.8045,5.7056,5.7056,3500.0
2009-02-20 09:45:00,5.79,5.79,5.75,5.77,3500.0,5.7254,5.7254,5.6858,5.7056,3500.0
2009-02-20 09:50:00,5.8,5.84,5.8,5.84,400.0,5.7353,5.7748,5.7353,5.7748,400.0
2009-02-20 09:55:00,5.81,5.87,5.79,5.85,1100.0,5.7451,5.8045,5.7254,5.7847,1100.0
2009-02-20 10:00:00,5.83,5.86,5.8,5.84,5200.0,5.7649,5.7946,5.7353,5.7748,5200.0
2009-02-20 10:05:00,5.86,5.91,5.86,5.91,300.0,5.7946,5.844,5.7946,5.844,300.0
2009-02-20 10:10:00,5.89,5.89,5.89,5.89,100.0,5.8242,5.8242,5.8242,5.8242,100.0
2009-02-20 10:15:00,5.89,5.91,5.89,5.91,800.0,5.8242,5.844,5.8242,5.844,800.0
2009-02-20 10:20:00,5.91,5.91,5.9,5.9,300.0,5.844,5.844,5.8341,5.8341,300.0
2009-02-20 10:25:00,5.9,5.91,5.89,5.89,600.0,5.8341,5.844,5.8242,5.8242,600.0
2009-02-20 10:30:00,5.89,5.9,5.84,5.85,8500.0,5.8242,5.8341,5.7748,5.7847,8500.0
2009-02-20 10:35:00,5.83,5.83,5.81,5.81,200.0,5.7649,5.7649,5.7451,5.7451,200.0
2009-02-20 10:40:00,5.82,5.82,5.8,5.8,700.0,5.755,5.755,5.7353,5.7353,700.0
2009-02-20 10:45:00,5.77,5.77,5.76,5.76,1100.0,5.7056,5.7056,5.6957,5.6957,1100.0
2009-02-20 10:50:00,5.76,5.77,5.76,5.77,300.0,5.6957,5.7056,5.6957,5.7056,300.0
2009-02-20 10:55:00,5.77,5.77,5.77,5.77,0.0,5.7056,5.7056,5.7056,5.7056,0.0
2009-02-20 11:00:00,5.76,5.76,5.76,5.76,300.0,5.6957,5.6957,5.6957,5.6957,300.0
2009-02-20 11:05:00,5.76,5.76,5.71,5.71,1500.0,5.6957,5.6957,5.6463,5.6463,1500.0
2009-02-20 11:10:00,5.67,5.67,5.65,5.65,600.0,5.6067,5.6067,5.5869,5.5869,600.0
2009-02-20 11:15:00,5.65,5.65,5.65,5.65,400.0,5.5869,5.5869,5.5869,5.5869,400.0
2009-02-20 11:20:00,5.66,5.68,5.63,5.63,4500.0,5.5968,5.6166,5.5672,5.5672,4500.0
2009-02-20 11:25:00,5.63,5.67,5.59,5.64,10800.0,5.5672,5.6067,5.5276,5.577,10800.0
2009-02-20 11:30:00,5.62,5.62,5.56,5.57,2800.0,5.5573,5.5573,5.4979,5.5078,2800.0
2009-02-20 11:35:00,5.57,5.64,5.57,5.64,2500.0,5.5078,5.577,5.5078,5.577,2500.0
2009-02-20 11:40:00,5.63,5.63,5.61,5.62,400.0,5.5672,5.5672,5.5474,5.5573,400.0
2009-02-20 11:45:00,5.62,5.62,5.62,5.62,1300.0,5.5573,5.5573,5.5573,5.5573,1300.0
2009-02-20 11:50:00,5.6,5.6,5.57,5.58,1000.0,5.5375,5.5375,5.5078,5.5177,1000.0
2009-02-20 11:55:00,5.55,5.64,5.55,5.59,10000.0,5.488,5.577,5.488,5.5276,10000.0
2009-02-20 12:00:00,5.61,5.62,5.52,5.53,4700.0,5.5474,5.5573,5.4584,5.4683,4700.0
2009-02-20 12:05:00,5.53,5.6,5.52,5.55,5600.0,5.4683,5.5375,5.4584,5.488,5600.0
2009-02-20 12:10:00,5.59,5.63,5.53,5.56,7400.0,5.5276,5.5672,5.4683,5.4979,7400.0
2009-02-20 12:15:00,5.54,5.54,5.51,5.51,1100.0,5.4782,5.4782,5.4485,5.4485,1100.0
2009-02-20 12:20:00,5.5,5.5,5.49,5.5,1100.0,5.4386,5.4386,5.4287,5.4386,1100.0
2009-02-20 12:25:00,5.5,5.5,5.5,5.5,200.0,5.4386,5.4386,5.4386,5.4386,200.0
2009-02-20 12:30:00,5.49,5.53,5.49,5.5,8500.0,5.4287,5.4683,5.4287,5.4386,8500.0
2009-02-20 12:35:00,5.51,5.51,5.44,5.44,800.0,5.4485,5.4485,5.3793,5.3793,800.0
2009-02-20 12:40:00,5.44,5.44,5.44,5.44,0.0,5.3793,5.3793,5.3793,5.3793,0.0
2009-02-20 12:45:00,5.45,5.45,5.42,5.44,3700.0,5.3892,5.3892,5.3595,5.3793,3700.0
2009-02-20 12:50:00,5.41,5.41,5.39,5.39,2100.0,5.3496,5.3496,5.3298,5.3298,2100.0
2009-02-20 12:55:00,5.4,5.4,5.4,5.4,600.0,5.3397,5.3397,5.3397,5.3397,600.0
2009-02-20 13:00:00,5.39,5.39,5.39,5.39,100.0,5.3298,5.3298,5.3298,5.3298,100.0
2009-02-20 13:05:00,5.4,5.4,5.38,5.38,2100.0,5.3397,5.3397,5.3199,5.3199,2100.0
2009-02-20 13:10:00,5.37,5.37,5.37,5.37,300.0,5.3101,5.3101,5.3101,5.3101,300.0
2009-02-20 13:15:00,5.35,5.35,5.34,5.34,300.0,5.2903,5.2903,5.2804,5.2804,300.0
2009-02-20 13:20:00,5.35,5.35,5.34,5.34,600.0,5.2903,5.2903,5.2804,5.2804,600.0
2009-02-20 13:25:00,5.34,5.35,5.34,5.35,800.0,5.2804,5.2903,5.2804,5.2903,800.0
2009-02-20 13:30:00,5.34,5.38,5.33,5.37,1300.0,5.2804,5.3199,5.2705,5.3101,1300.0
2009-02-20 13:35:00,5.36,5.39,5.35,5.38,4800.0,5.3002,5.3298,5.2903,5.3199,4800.0
2009-02-20 13:40:00,5.38,5.39,5.38,5.38,700.0,5.3199,5.3298,5.3199,5.3199,700.0
2009-02-20 13:45:00,5.4,5.4,5.39,5.4,600.0,5.3397,5.3397,5.3298,5.3397,600.0
2009-02-20 13:50:00,5.39,5.44,5.39,5.41,1700.0,5.3298,5.3793,5.3298,5.3496,1700.0
2009-02-20 13:55:00,5.4,5.41,5.4,5.4,600.0,5.3397,5.3496,5.3397,5.3397,600.0
2009-02-20 14:00:00,5.4,5.4,5.39,5.39,700.0,5.3397,5.3397,5.3298,5.3298,700.0
2009-02-20 14:05:00,5.41,5.41,5.37,5.39,2900.0,5.3496,5.3496,5.3101,5.3298,2900.0
2009-02-20 14:10:00,5.41,5.41,5.37,5.38,2200.0,5.3496,5.3496,5.3101,5.3199,2200.0
2009-02-20 14:15:00,5.39,5.45,5.39,5.39,3400.0,5.3298,5.3892,5.3298,5.3298,3400.0
2009-02-20 14:20:00,5.4,5.47,5.39,5.47,2300.0,5.3397,5.4089,5.3298,5.4089,2300.0
2009-02-20 14:25:00,5.49,5.5,5.37,5.37,4000.0,5.4287,5.4386,5.3101,5.3101,4000.0
2009-02-20 14:30:00,5.4,5.47,5.4,5.45,1600.0,5.3397,5.4089,5.3397,5.3892,1600.0
2009-02-20 14:35:00,5.44,5.46,5.43,5.44,1100.0,5.3793,5.399,5.3694,5.3793,1100.0
2009-02-20 14:40:00,5.45,5.5,5.45,5.46,4200.0,5.3892,5.4386,5.3892,5.399,4200.0
2009-02-20 14:45:00,5.45,5.5,5.45,5.47,11200.0,5.3892,5.4386,5.3892,5.4089,11200.0
2009-02-20 14:50:00,5.49,5.55,5.46,5.46,12200.0,5.4287,5.488,5.399,5.399,12200.0
2009-02-20 14:55:00,5.49,5.51,5.44,5.48,4400.0,5.4287,5.4485,5.3793,5.4188,4400.0
2009-02-20 15:00:00,5.46,5.46,5.43,5.43,2200.0,5.399,5.399,5.3694,5.3694,2200.0
2009-02-20 15:05:00,5.44,5.46,5.43,5.46,600.0,5.3793,5.399,5.3694,5.399,600.0
2009-02-20 15:10:00,5.46,5.5,5.45,5.5,2100.0,5.399,5.4386,5.3892,5.4386,2100.0
2009-02-20 15:15:00,5.5,5.52,5.5,5.5,1300.0,5.4386,5.4584,5.4386,5.4386,1300.0
2009-02-20 15:20:00,5.53,5.53,5.49,5.49,1200.0,5.4683,5.4683,5.4287,5.4287,1200.0
2009-02-20 15:25:00,5.51,5.54,5.49,5.49,2800.0,5.4485,5.4782,5.4287,5.4287,2800.0
2009-02-20 15:30:00,5.49,5.54,5.48,5.53,1800.0,5.4287,5.4782,5.4188,5.4683,1800.0
2009-02-20 15:35:00,5.53,5.56,5.53,5.54,3900.0,5.4683,5.4979,5.4683,5.4782,3900.0
2009-02-20 15:40:00,5.54,5.54,5.49,5.5,5700.0,5.4782,5.4782,5.4287,5.4386,5700.0
2009-02-20 15:45:00,5.49,5.5,5.44,5.5,2300.0,5.4287,5.4386,5.3793,5.4386,2300.0
2009-02-20 15:50:00,5.5,5.5,5.47,5.5,13000.0,5.4386,5.4386,5.4089,5.4386,13000.0
2009-02-20 15:55:00,5.5,5.54,5.5,5.51,6000.0,5.4386,5.4782,5.4386,5.4485,6000.0
2009-02-23 09:30:00,5.54,5.69,5.53,5.61,3200.0,5.4782,5.6265,5.4683,5.5474,3200.0
2009-02-23 09:35:00,5.63,5.64,5.62,5.63,800.0,5.5672,5.577,5.5573,5.5672,800.0
2009-02-23 09:40:00,5.63,5.63,5.63,5.63,100.0,5.5672,5.5672,5.5672,5.5672,100.0
2009-02-23 09:45:00,5.62,5.63,5.6,5.6,800.0,5.5573,5.5672,5.5375,5.5375,800.0
2009-02-23 09:50:00,5.62,5.64,5.6,5.63,3700.0,5.5573,5.577,5.5375,5.5672,3700.0
2009-02-23 09:55:00,5.63,5.68,5.63,5.67,2200.0,5.5672,5.6166,5.5672,5.6067,2200.0
2009-02-23 10:00:00,5.67,5.67,5.67,5.67,400.0,5.6067,5.6067,5.6067,5.6067,400.0
2009-02-23 10:05:00,5.66,5.66,5.64,5.64,700.0,5.5968,5.5968,5.577,5.577,700.0
2009-02-23 10:10:00,5.62,5.63,5.51,5.51,4200.0,5.5573,5.5672,5.4485,5.4485,4200.0
2009-02-23 10:15:00,5.51,5.51,5.48,5.48,800.0,5.4485,5.4485,5.4188,5.4188,800.0
2009-02-23 10:20:00,5.49,5.5,5.49,5.5,300.0,5.4287,5.4386,5.4287,5.4386,300.0
2009-02-23 10:25:00,5.51,5.53,5.51,5.53,500.0,5.4485,5.4683,5.4485,5.4683,500.0
2009-02-23 10:30:00,5.51,5.54,5.51,5.53,1700.0,5.4485,5.4782,5.4485,5.4683,1700.0
2009-02-23 10:35:00,5.52,5.52,5.49,5.49,1200.0,5.4584,5.4584,5.4287,5.4287,1200.0
2009-02-23 10:40:00,5.48,5.49,5.48,5.49,300.0,5.4188,5.4287,5.4188,5.4287,300.0
2009-02-23 10:45:00,5.48,5.52,5.48,5.52,800.0,5.4188,5.4584,5.4188,5.4584,800.0
2009-02-23 10:50:00,5.53,5.62,5.53,5.62,9100.0,5.4683,5.5573,5.4683,5.5573,9100.0
2009-02-23 10:55:00,5.61,5.61,5.59,5.59,1700.0,5.5474,5.5474,5.5276,5.5276,1700.0
2009-02-23 11:00:00,5.6,5.61,5.6,5.61,200.0,5.5375,5.5474,5.5375,5.5474,200.0
2009-02-23 11:05:00,5.61,5.61,5.6,5.6,1200.0,5.5474,5.5474,5.5375,5.5375,1200.0
2009-02-23 11:10:00,5.59,5.61,5.58,5.59,2900.0,5.5276,5.5474,5.5177,5.5276,2900.0
2009-02-23 11:15:00,5.59,5.59,5.59,5.59,300.0,5.5276,5.5276,5.5276,5.5276,300.0
2009-02-23 11:20:00,5.59,5.59,5.58,5.58,600.0,5.5276,5.5276,5.5177,5.5177,600.0
2009-02-23 11:25:00,5.59,5.61,5.59,5.61,800.0,5.5276,5.5474,5.5276,5.5474,800.0
2009-02-23 11:30:00,5.6,5.61,5.6,5.61,3300.0,5.5375,5.5474,5.5375,5.5474,3300.0
2009-02-23 11:35:00,5.6,5.62,5.6,5.62,400.0,5.5375,5.5573,5.5375,5.5573,400.0
2009-02-23 11:40:00,5.62,5.63,5.62,5.63,300.0,5.5573,5.5672,5.5573,5.5672,300.0
2009-02-23 11:45:00,5.61,5.64,5.61,5.64,700.0,5.5474,5.577,5.5474,5.577,700.0
2009-02-23 11:50:00,5.63,5.64,5.6,5.63,3700.0,5.5672,5.577,5.5375,5.5672,3700.0
2009-02-23 11:55:00,5.63,5.65,5.61,5.65,1200.0,5.5672,5.5869,5.5474,5.5869,1200.0
2009-02-23 12:00:00,5.65,5.65,5.65,5.65,200.0,5.5869,5.5869,5.5869,5.5869,200.0
2009-02-23 12:05:00,5.65,5.66,5.65,5.66,300.0,5.5869,5.5968,5.5869,5.5968,300.0
2009-02-23 12:10:00,5.67,5.67,5.67,5.67,200.0,5.6067,5.6067,5.6067,5.6067,200.0
2009-02-23 12:15:00,5.67,5.7,5.67,5.7,1600.0,5.6067,5.6364,5.6067,5.6364,1600.0
2009-02-23 12:20:00,5.7,5.7,5.7,5.7,0.0,5.6364,5.6364,5.6364,5.6364,0.0
2009-02-23 12:25:00,5.7,5.7,5.7,5.7,0.0,5.6364,5.6364,5.6364,5.6364,0.0
2009-02-23 12:30:00,5.7,5.7,5.68,5.7,3800.0,5.6364,5.6364,5.6166,5.6364,3800.0
2009-02-23 12:35:00,5.68,5.69,5.68,5.68,4800.0,5.6166,5.6265,5.6166,5.6166,4800.0
2009-02-23 12:40:00,5.68,5.69,5.64,5.69,8600.0,5.6166,5.6265,5.577,5.6265,8600.0
2009-02-23 12:45:00,5.68,5.68,5.68,5.68,300.0,5.6166,5.6166,5.6166,5.6166,300.0
2009-02-23 12:50:00,5.68,5.69,5.68,5.69,300.0,5.6166,5.6265,5.6166,5.6265,300.0
2009-02-23 12:55:00,5.68,5.68,5.68,5.68,400.0,5.6166,5.6166,5.6166,5.6166,400.0
2009-02-23 13:00:00,5.68,5.69,5.68,5.69,300.0,5.6166,5.6265,5.6166,5.6265,300.0
2009-02-23 13:05:00,5.7,5.7,5.7,5.7,200.0,5.6364,5.6364,5.6364,5.6364,200.0
2009-02-23 13:10:00,5.72,5.82,5.72,5.78,6300.0,5.6561,5.755,5.6561,5.7155,6300.0
2009-02-23 13:15:00,5.76,5.78,5.73,5.78,3000.0,5.6957,5.7155,5.666,5.7155,3000.0
2009-02-23 13:20:00,5.76,5.8,5.76,5.78,1700.0,5.6957,5.7353,5.6957,5.7155,1700.0
2009-02-23 13:25:00,5.79,5.79,5.79,5.79,1100.0,5.7254,5.7254,5.7254,5.7254,1100.0
2009-02-23 13:30:00,5.81,5.81,5.8,5.8,200.0,5.7451,5.7451,5.7353,5.7353,200.0
2009-02-23 13:35:00,5.81,5.83,5.81,5.83,200.0,5.7451,5.7649,5.7451,5.7649,200.0
2009-02-23 13:40:00,5.82,5.82,5.82,5.82,200.0,5.755,5.755,5.755,5.755,200.0
2009-02-23 13:45:00,5.83,5.84,5.83,5.83,1200.0,5.7649,5.7748,5.7649,5.7649,1200.0
2009-02-23 13:50:00,5.82,5.82,5.81,5.81,300.0,5.755,5.755,5.7451,5.7451,300.0
2009-02-23 13:55:00,5.82,5.82,5.79,5.79,400.0,5.755,5.755,5.7254,5.7254,400.0
2009-02-23 14:00:00,5.8,5.8,5.77,5.78,1400.0,5.7353,5.7353,5.7056,5.7155,1400.0
2009-02-23 14:05:00,5.78,5.79,5.78,5.78,500.0,5.7155,5.7254,5.7155,5.7155,500.0
2009-02-23 14:10:00,5.78,5.84,5.78,5.82,1000.0,5.7155,5.7748,5.7155,5.755,1000.0
2009-02-23 14:15:00,5.83,5.84,5.83,5.83,300.0,5.7649,5.7748,5.7649,5.7649,300.0
2009-02-23 14:20:00,5.83,5.86,5.83,5.86,400.0,5.7649,5.7946,5.7649,5.7946,400.0
2009-02-23 14:25:00,5.87,5.87,5.85,5.85,500.0,5.8045,5.8045,5.7847,5.7847,500.0
2009-02-23 14:30:00,5.85,5.86,5.85,5.85,700.0,5.7847,5.7946,5.7847,5.7847,700.0
2009-02-23 14:35:00,5.86,5.9,5.86,5.87,2300.0,5.7946,5.8341,5.7946,5.8045,2300.0
2009-02-23 14:40:00,5.85,5.85,5.85,5.85,800.0,5.7847,5.7847,5.7847,5.7847,800.0
2009-02-23 14:45:00,5.82,5.82,5.8,5.82,2500.0,5.755,5.755,5.7353,5.755,2500.0
2009-02-23 14:50:00,5.77,5.77,5.69,5.7,1000.0,5.7056,5.7056,5.6265,5.6364,1000.0
2009-02-23 14:55:00,5.7,5.71,5.69,5.71,800.0,5.6364,5.6463,5.6265,5.6463,800.0
2009-02-23 15:00:00,5.7,5.7,5.7,5.7,100.0,5.6364,5.6364,5.6364,5.6364,100.0
2009-02-23 15:05:00,5.7,5.71,5.7,5.7,1000.0,5.6364,5.6463,5.6364,5.6364,1000.0
2009-02-23 15:10:00,5.7,5.7,5.67,5.68,8100.0,5.6364,5.6364,5.6067,5.6166,8100.0
2009-02-23 15:15:00,5.66,5.67,5.66,5.67,2900.0,5.5968,5.6067,5.5968,5.6067,2900.0
2009-02-23 15:20:00,5.66,5.66,5.63,5.64,2400.0,5.5968,5.5968,5.5672,5.577,2400.0
2009-02-23 15:25:00,5.61,5.63,5.61,5.63,300.0,5.5474,5.5672,5.5474,5.5672,300.0
2009-02-23 15:30:00,5.63,5.66,5.63,5.65,5000.0,5.5672,5.5968,5.5672,5.5869,5000.0
2009-02-23 15:35:00,5.65,5.65,5.62,5.63,1000.0,5.5869,5.5869,5.5573,5.5672,1000.0
2009-02-23 15:40:00,5.62,5.63,5.61,5.61,1600.0,5.5573,5.5672,5.5474,5.5474,1600.0
2009-02-23 15:45:00,5.61,5.62,5.58,5.61,6300.0,5.5474,5.5573,5.5177,5.5474,6300.0
2009-02-23 15:50:00,5.58,5.6,5.55,5.59,4000.0,5.5177,5.5375,5.488,5.5276,4000.0
2009-02-23 15:55:00,5.6,5.6,5.58,5.58,3200.0,5.5375,5.5375,5.5177,5.5177,3200.0
2009-02-24 09:30:00,5.68,5.76,5.66,5.66,900.0,5.6166,5.6957,5.5968,5.5968,900.0
2009-02-24 09:35:00,5.7,5.72,5.7,5.7,1100.0,5.6364,5.6561,5.6364,5.6364,1100.0
2009-02-24 09:40:00,5.7,5.71,5.62,5.71,5800.0,5.6364,5.6463,5.5573,5.6463,5800.0
2009-02-24 09:45:00,5.7,5.75,5.7,5.72,10000.0,5.6364,5.6858,5.6364,5.6561,10000.0
2009-02-24 09:50:00,5.72,5.8,5.72,5.77,4000.0,5.6561,5.7353,5.6561,5.7056,4000.0
2009-02-24 09:55:00,5.76,5.76,5.7,5.7,1500.0,5.6957,5.6957,5.6364,5.6364,1500.0
2009-02-24 10:00:00,5.7,5.71,5.7,5.7,4200.0,5.6364,5.6463,5.6364,5.6364,4200.0
2009-02-24 10:05:00,5.7,5.72,5.7,5.7,7700.0,5.6364,5.6561,5.6364,5.6364,7700.0
2009-02-24 10:10:00,5.7,5.71,5.7,5.7,9300.0,5.6364,5.6463,5.6364,5.6364,9300.0
2009-02-24 10:15:00,5.7,5.71,5.7,5.71,4000.0,5.6364,5.6463,5.6364,5.6463,4000.0
2009-02-24 10:20:00,5.71,5.71,5.71,5.71,0.0,5.6463,5.6463,5.6463,5.6463,0.0
2009-02-24 10:25:00,5.71,5.74,5.71,5.74,1900.0,5.6463,5.6759,5.6463,5.6759,1900.0
2009-02-24 10:30:00,5.73,5.73,5.7,5.7,5800.0,5.666,5.666,5.6364,5.6364,5800.0
2009-02-24 10:35:00,5.71,5.71,5.7,5.7,500.0,5.6463,5.6463,5.6364,5.6364,500.0
2009-02-24 10:40:00,5.69,5.69,5.68,5.69,600.0,5.6265,5.6265,5.6166,5.6265,600.0
2009-02-24 10:45:00,5.68,5.71,5.68,5.7,3600.0,5.6166,5.6463,5.6166,5.6364,3600.0
2009-02-24 10:50:00,5.7,5.7,5.7,5.7,2400.0,5.6364,5.6364,5.6364,5.6364,2400.0
2009-02-24 10:55:00,5.7,5.7,5.69,5.7,700.0,5.6364,5.6364,5.6265,5.6364,700.0
2009-02-24 11:00:00,5.69,5.7,5.69,5.69,1800.0,5.6265,5.6364,5.6265,5.6265,1800.0
2009-02-24 11:05:00,5.69,5.7,5.69,5.69,900.0,5.6265,5.6364,5.6265,5.6265,900.0
2009-02-24 11:10:00,5.68,5.69,5.68,5.69,4100.0,5.6166,5.6265,5.6166,5.6265,4100.0
2009-02-24 11:15:00,5.69,5.7,5.69,5.69,500.0,5.6265,5.6364,5.6265,5.6265,500.0
2009-02-24 11:20:00,5.69,5.7,5.68,5.7,5400.0,5.6265,5.6364,5.6166,5.6364,5400.0
2009-02-24 11:25:00,5.7,5.7,5.68,5.68,400.0,5.6364,5.6364,5.6166,5.6166,400.0
2009-02-24 11:30:00,5.68,5.71,5.68,5.69,600.0,5.6166,5.6463,5.6166,5.6265,600.0
2009-02-24 11:35:00,5.69,5.69,5.69,5.69,100.0,5.6265,5.6265,5.6265,5.6265,100.0
2009-02-24 11:40:00,5.68,5.68,5.68,5.68,500.0,5.6166,5.6166,5.6166,5.6166,500.0
2009-02-24 11:45:00,5.69,5.7,5.68,5.7,300.0,5.6265,5.6364,5.6166,5.6364,300.0
2009-02-24 11:50:00,5.68,5.68,5.68,5.68,300.0,5.6166,5.6166,5.6166,5.6166,300.0
2009-02-24 11:55:00,5.67,5.67,5.67,5.67,1100.0,5.6067,5.6067,5.6067,5.6067,1100.0
2009-02-24 12:00:00,5.67,5.67,5.67,5.67,0.0,5.6067,5.6067,5.6067,5.6067,0.0
2009-02-24 12:05:00,5.67,5.68,5.67,5.68,700.0,5.6067,5.6166,5.6067,5.6166,700.0
2009-02-24 12:10:00,5.67,5.67,5.66,5.66,200.0,5.6067,5.6067,5.5968,5.5968,200.0
2009-02-24 12:15:00,5.64,5.65,5.64,5.65,300.0,5.577,5.5869,5.577,5.5869,300.0
2009-02-24 12:20:00,5.64,5.64,5.64,5.64,200.0,5.577,5.577,5.577,5.577,200.0
2009-02-24 12:25:00,5.62,5.63,5.62,5.63,500.0,5.5573,5.5672,5.5573,5.5672,500.0
2009-02-24 12:30:00,5.62,5.62,5.62,5.62,1100.0,5.5573,5.5573,5.5573,5.5573,1100.0
2009-02-24 12:35:00,5.62,5.67,5.62,5.67,1500.0,5.5573,5.6067,5.5573,5.6067,1500.0
2009-02-24 12:40:00,5.65,5.65,5.63,5.63,200.0,5.5869,5.5869,5.5672,5.5672,200.0
2009-02-24 12:45:00,5.63,5.63,5.63,5.63,200.0,5.5672,5.5672,5.5672,5.5672,200.0
2009-02-24 12:50:00,5.63,5.63,5.63,5.63,0.0,5.5672,5.5672,5.5672,5.5672,0.0
2009-02-24 12:55:00,5.64,5.64,5.63,5.64,500.0,5.577,5.577,5.5672,5.577,500.0
2009-02-24 13:00:00,5.63,5.64,5.63,5.64,300.0,5.5672,5.577,5.5672,5.577,300.0
2009-02-24 13:05:00,5.64,5.64,5.64,5.64,0.0,5.577,5.577,5.577,5.577,0.0
2009-02-24 13:10:00,5.63,5.63,5.63,5.63,400.0,5.5672,5.5672,5.5672,5.5672,400.0
2009-02-24 13:15:00,5.61,5.62,5.61,5.62,200.0,5.5474,5.5573,5.5474,5.5573,200.0
2009-02-24 13:20:00,5.62,5.63,5.61,5.63,2200.0,5.5573,5.5672,5.5474,5.5672,2200.0
2009-02-24 13:25:00,5.63,5.64,5.62,5.63,3000.0,5.5672,5.577,5.5573,5.5672,3000.0
2009-02-24 13:30:00,5.64,5.64,5.63,5.64,2000.0,5.577,5.577,5.5672,5.577,2000.0
2009-02-24 13:35:00,5.66,5.66,5.66,5.66,100.0,5.5968,5.5968,5.5968,5.5968,100.0
2009-02-24 13:40:00,5.67,5.69,5.66,5.69,1400.0,5.6067,5.6265,5.5968,5.6265,1400.0
2009-02-24 13:45:00,5.69,5.7,5.67,5.67,2100.0,5.6265,5.6364,5.6067,5.6067,2100.0
2009-02-24 13:50:00,5.67,5.7,5.67,5.7,1400.0,5.6067,5.6364,5.6067,5.6364,1400.0
2009-02-24 13:55:00,5.7,5.7,5.69,5.7,2400.0,5.6364,5.6364,5.6265,5.6364,2400.0
2009-02-24 14:00:00,5.7,5.7,5.69,5.69,1100.0,5.6364,5.6364,5.6265,5.6265,1100.0
2009-02-24 14:05:00,5.7,5.7,5.7,5.7,100.0,5.6364,5.6364,5.6364,5.6364,100.0
2009-02-24 14:10:00,5.69,5.69,5.69,5.69,100.0,5.6265,5.6265,5.6265,5.6265,100.0
2009-02-24 14:15:00,5.69,5.7,5.68,5.69,4300.0,5.6265,5.6364,5.6166,5.6265,4300.0
2009-02-24 14:20:00,5.7,5.7,5.69,5.7,2100.0,5.6364,5.6364,5.6265,5.6364,2100.0
2009-02-24 14:25:00,5.7,5.7,5.7,5.7,0.0,5.6364,5.6364,5.6364,5.6364,0.0
2009-02-24 14:30:00,5.7,5.7,5.69,5.7,1200.0,5.6364,5.6364,5.6265,5.6364,1200.0
2009-02-24 14:35:00,5.69,5.7,5.69,5.7,300.0,5.6265,5.6364,5.6265,5.6364,300.0
2009-02-24 14:40:00,5.7,5.7,5.68,5.68,1100.0,5.6364,5.6364,5.6166,5.6166,1100.0
2009-02-24 14:45:00,5.69,5.69,5.69,5.69,100.0,5.6265,5.6265,5.6265,5.6265,100.0
2009-02-24 14:50:00,5.69,5.69,5.68,5.68,400.0,5.6265,5.6265,5.6166,5.6166,400.0
2009-02-24 14:55:00,5.69,5.72,5.68,5.7,4500.0,5.6265,5.6561,5.6166,5.6364,4500.0
2009-02-24 15:00:00,5.72,5.72,5.71,5.71,500.0,5.6561,5.6561,5.6463,5.6463,500.0
2009-02-24 15:05:00,5.72,5.75,5.71,5.75,1900.0,5.6561,5.6858,5.6463,5.6858,1900.0
2009-02-24 15:10:00,5.74,5.76,5.73,5.75,1300.0,5.6759,5.6957,5.666,5.6858,1300.0
2009-02-24 15:15:00,5.78,5.79,5.78,5.79,500.0,5.7155,5.7254,5.7155,5.7254,500.0
2009-02-24 15:20:00,5.8,5.82,5.79,5.82,1100.0,5.7353,5.755,5.7254,5.755,1100.0
2009-02-24 15:25:00,5.82,5.83,5.82,5.82,1500.0,5.755,5.7649,5.755,5.755,1500.0
2009-02-24 15:30:00,5.83,5.83,5.79,5.79,1000.0,5.7649,5.7649,5.7254,5.7254,1000.0
2009-02-24 15:35:00,5.8,5.81,5.79,5.81,500.0,5.7353,5.7451,5.7254,5.7451,500.0
2009-02-24 15:40:00,5.82,5.85,5.82,5.85,5800.0,5.755,5.7847,5.755,5.7847,5800.0
2009-02-24 15:45:00,5.86,5.86,5.85,5.85,1100.0,5.7946,5.7946,5.7847,5.7847,1100.0
2009-02-24 15:50:00,5.87,5.89,5.86,5.89,3200.0,5.8045,5.8242,5.7946,5.8242,3200.0
2009-02-24 15:55:00,5.89,5.9,5.88,5.88,5400.0,5.8242,5.8341,5.8144,5.8144,5400.0
2009-02-25 09:30:00,5.86,5.92,5.79,5.8,1200.0,5.7946,5.8539,5.7254,5.7353,1200.0
2009-02-25 09:35:00,5.81,5.81,5.81,5.81,100.0,5.7451,5.7451,5.7451,5.7451,100.0
2009-02-25 09:40:00,5.84,5.84,5.84,5.84,200.0,5.7748,5.7748,5.7748,5.7748,200.0
2009-02-25 09:45:00,5.85,5.85,5.83,5.85,1700.0,5.7847,5.7847,5.7649,5.7847,1700.0
2009-02-25 09:50:00,5.85,5.86,5.85,5.85,2300.0,5.7847,5.7946,5.7847,5.7847,2300.0
2009-02-25 09:55:00,5.86,5.86,5.85,5.85,700.0,5.7946,5.7946,5.7847,5.7847,700.0
2009-02-25 10:00:00,5.84,5.85,5.84,5.84,700.0,5.7748,5.7847,5.7748,5.7748,700.0
2009-02-25 10:05:00,5.84,5.85,5.84,5.84,800.0,5.7748,5.7847,5.7748,5.7748,800.0
2009-02-25 10:10:00,5.83,5.84,5.83,5.83,1500.0,5.7649,5.7748,5.7649,5.7649,1500.0
2009-02-25 10:15:00,5.83,5.83,5.8,5.8,2300.0,5.7649,5.7649,5.7353,5.7353,2300.0
2009-02-25 10:20:00,5.82,5.82,5.81,5.81,300.0,5.755,5.755,5.7451,5.7451,300.0
2009-02-25 10:25:00,5.81,5.84,5.81,5.84,400.0,5.7451,5.7748,5.7451,5.7748,400.0
2009-02-25 10:30:00,5.83,5.83,5.82,5.82,1500.0,5.7649,5.7649,5.755,5.755,1500.0
2009-02-25 10:35:00,5.81,5.82,5.81,5.82,800.0,5.7451,5.755,5.7451,5.755,800.0
2009-02-25 10:40:00,5.82,5.82,5.8,5.8,2900.0,5.755,5.755,5.7353,5.7353,2900.0
2009-02-25 10:45:00,5.79,5.81,5.78,5.78,2000.0,5.7254,5.7451,5.7155,5.7155,2000.0
2009-02-25 10:50:00,5.78,5.78,5.78,5.78,1400.0,5.7155,5.7155,5.7155,5.7155,1400.0
2009-02-25 10:55:00,5.78,5.78,5.78,5.78,300.0,5.7155,5.7155,5.7155,5.7155,300.0
2009-02-25 11:00:00,5.79,5.79,5.79,5.79,100.0,5.7254,5.7254,5.7254,5.7254,100.0
2009-02-25 11:05:00,5.79,5.84,5.79,5.82,10500.0,5.7254,5.7748,5.7254,5.755,10500.0
2009-02-25 11:10:00,5.8,5.8,5.79,5.79,3600.0,5.7353,5.7353,5.7254,5.7254,3600.0
2009-02-25 11:15:00,5.79,5.79,5.77,5.77,1700.0,5.7254,5.7254,5.7056,5.7056,1700.0
2009-02-25 11:20:00,5.77,5.79,5.77,5.78,1000.0,5.7056,5.7254,5.7056,5.7155,1000.0
2009-02-25 11:25:00,5.79,5.8,5.78,5.8,1000.0,5.7254,5.7353,5.7155,5.7353,1000.0
2009-02-25 11:30:00,5.78,5.79,5.78,5.78,1400.0,5.7155,5.7254,5.7155,5.7155,1400.0
2009-02-25 11:35:00,5.78,5.79,5.78,5.79,600.0,5.7155,5.7254,5.7155,5.7254,600.0
2009-02-25 11:40:00,5.78,5.8,5.78,5.8,7000.0,5.7155,5.7353,5.7155,5.7353,7000.0
2009-02-25 11:45:00,5.84,5.93,5.84,5.9,9300.0,5.7748,5.8638,5.7748,5.8341,9300.0
2009-02-25 11:50:00,5.88,5.89,5.88,5.88,400.0,5.8144,5.8242,5.8144,5.8144,400.0
2009-02-25 11:55:00,5.88,5.88,5.85,5.85,15200.0,5.8144,5.8144,5.7847,5.7847,15200.0
2009-02-25 12:00:00,5.85,5.86,5.81,5.82,4200.0,5.7847,5.7946,5.7451,5.755,4200.0
2009-02-25 12:05:00,5.82,5.82,5.82,5.82,100.0,5.755,5.755,5.755,5.755,100.0
2009-02-25 12:10:00,5.82,5.82,5.81,5.81,300.0,5.755,5.755,5.7451,5.7451,300.0
2009-02-25 12:15:00,5.81,5.86,5.8,5.85,5100.0,5.7451,5.7946,5.7353,5.7847,5100.0
2009-02-25 12:20:00,5.84,5.84,5.81,5.81,800.0,5.7748,5.7748,5.7451,5.7451,800.0
2009-02-25 12:25:00,5.81,5.81,5.79,5.79,2200.0,5.7451,5.7451,5.7254,5.7254,2200.0
2009-02-25 12:30:00,5.81,5.84,5.81,5.82,500.0,5.7451,5.7748,5.7451,5.755,500.0
2009-02-25 12:35:00,5.82,5.82,5.82,5.82,0.0,5.755,5.755,5.755,5.755,0.0
2009-02-25 12:40:00,5.82,5.83,5.82,5.83,300.0,5.755,5.7649,5.755,5.7649,300.0
2009-02-25 12:45:00,5.82,5.82,5.82,5.82,500.0,5.755,5.755,5.755,5.755,500.0
2009-02-25 12:50:00,5.82,5.85,5.82,5.82,1400.0,5.755,5.7847,5.755,5.755,1400.0
2009-02-25 12:55:00,5.82,5.82,5.81,5.82,600.0,5.755,5.755,5.7451,5.755,600.0
2009-02-25 13:00:00,5.82,5.86,5.79,5.84,1700.0,5.755,5.7946,5.7254,5.7748,1700.0
2009-02-25 13:05:00,5.84,5.84,5.81,5.81,1300.0,5.7748,5.7748,5.7451,5.7451,1300.0
2009-02-25 13:10:00,5.81,5.83,5.77,5.83,1100.0,5.7451,5.7649,5.7056,5.7649,1100.0
2009-02-25 13:15:00,5.8,5.81,5.79,5.81,600.0,5.7353,5.7451,5.7254,5.7451,600.0
2009-02-25 13:20:00,5.79,5.79,5.72,5.73,1400.0,5.7254,5.7254,5.6561,5.666,1400.0
2009-02-25 13:25:00,5.76,5.76,5.73,5.73,1200.0,5.6957,5.6957,5.666,5.666,1200.0
2009-02-25 13:30:00,5.73,5.73,5.72,5.72,1100.0,5.666,5.666,5.6561,5.6561,1100.0
2009-02-25 13:35:00,5.74,5.79,5.74,5.74,1100.0,5.6759,5.7254,5.6759,5.6759,1100.0
2009-02-25 13:40:00,5.76,5.76,5.76,5.76,100.0,5.6957,5.6957,5.6957,5.6957,100.0
2009-02-25 13:45:00,5.75,5.77,5.75,5.76,1400.0,5.6858,5.7056,5.6858,5.6957,1400.0
2009-02-25 13:50:00,5.78,5.78,5.78,5.78,100.0,5.7155,5.7155,5.7155,5.7155,100.0
2009-02-25 13:55:00,5.79,5.8,5.79,5.8,200.0,5.7254,5.7353,5.7254,5.7353,200.0
2009-02-25 14:00:00,5.77,5.77,5.73,5.73,2000.0,5.7056,5.7056,5.666,5.666,2000.0
2009-02-25 14:05:00,5.72,5.78,5.66,5.66,3600.0,5.6561,5.7155,5.5968,5.5968,3600.0
2009-02-25 14:10:00,5.67,5.67,5.65,5.65,1300.0,5.6067,5.6067,5.5869,5.5869,1300.0
2009-02-25 14:15:00,5.66,5.68,5.63,5.63,2900.0,5.5968,5.6166,5.5672,5.5672,2900.0
2009-02-25 14:20:00,5.61,5.66,5.61,5.61,1400.0,5.5474,5.5968,5.5474,5.5474,1400.0
2009-02-25 14:25:00,5.63,5.64,5.61,5.61,1300.0,5.5672,5.577,5.5474,5.5474,1300.0
2009-02-25 14:30:00,5.62,5.62,5.58,5.58,800.0,5.5573,5.5573,5.5177,5.5177,800.0
2009-02-25 14:35:00,5.58,5.59,5.58,5.59,300.0,5.5177,5.5276,5.5177,5.5276,300.0
2009-02-25 14:40:00,5.6,5.65,5.6,5.63,2900.0,5.5375,5.5869,5.5375,5.5672,2900.0
2009-02-25 14:45:00,5.63,5.67,5.63,5.67,900.0,5.5672,5.6067,5.5672,5.6067,900.0
2009-02-25 14:50:00,5.67,5.69,5.65,5.69,500.0,5.6067,5.6265,5.5869,5.6265,500.0
2009-02-25 14:55:00,5.68,5.68,5.65,5.68,2000.0,5.6166,5.6166,5.5869,5.6166,2000.0
2009-02-25 15:00:00,5.65,5.71,5.65,5.71,1000.0,5.5869,5.6463,5.5869,5.6463,1000.0
2009-02-25 15:05:00,5.7,5.77,5.7,5.75,2600.0,5.6364,5.7056,5.6364,5.6858,2600.0
2009-02-25 15:10:00,5.75,5.75,5.7,5.73,2900.0,5.6858,5.6858,5.6364,5.666,2900.0
2009-02-25 15:15:00,5.75,5.84,5.75,5.84,4100.0,5.6858,5.7748,5.6858,5.7748,4100.0
2009-02-25 15:20:00,5.79,5.8,5.76,5.8,3100.0,5.7254,5.7353,5.6957,5.7353,3100.0
2009-02-25 15:25:00,5.8,5.81,5.8,5.81,2100.0,5.7353,5.7451,5.7353,5.7451,2100.0
2009-02-25 15:30:00,5.78,5.8,5.75,5.77,700.0,5.7155,5.7353,5.6858,5.7056,700.0
2009-02-25 15:35:00,5.77,5.79,5.73,5.75,1700.0,5.7056,5.7254,5.666,5.6858,1700.0
2009-02-25 15:40:00,5.75,5.75,5.69,5.69,1500.0,5.6858,5.6858,5.6265,5.6265,1500.0
2009-02-25 15:45:00,5.69,5.72,5.67,5.67,4300.0,5.6265,5.6561,5.6067,5.6067,4300.0
2009-02-25 15:50:00,5.69,5.74,5.69,5.72,3400.0,5.6265,5.6759,5.6265,5.6561,3400.0
2009-02-25 15:55:00,5.69,5.69,5.64,5.67,9300.0,5.6265,5.6265,5.577,5.6067,9300.0
2009-02-26 09:30:00,5.7,5.78,5.67,5.78,1500.0,5.6364,5.7155,5.6067,5.7155,1500.0
2009-02-26 09:35:00,5.73,5.73,5.64,5.64,500.0,5.666,5.666,5.577,5.577,500.0
2009-02-26 09:40:00,5.65,5.84,5.64,5.82,4400.0,5.5869,5.7748,5.577,5.755,4400.0
2009-02-26 09:45:00,5.86,5.86,5.74,5.74,1500.0,5.7946,5.7946,5.6759,5.6759,1500.0
2009-02-26 09:50:00,5.74,5.75,5.58,5.64,7300.0,5.6759,5.6858,5.5177,5.577,7300.0
2009-02-26 09:55:00,5.64,5.64,5.64,5.64,200.0,5.577,5.577,5.577,5.577,200.0
2009-02-26 10:00:00,5.69,5.76,5.69,5.75,400.0,5.6265,5.6957,5.6265,5.6858,400.0
2009-02-26 10:05:00,5.77,5.77,5.77,5.77,100.0,5.7056,5.7056,5.7056,5.7056,100.0
2009-02-26 10:10:00,5.74,5.74,5.72,5.72,500.0,5.6759,5.6759,5.6561,5.6561,500.0
2009-02-26 10:15:00,5.73,5.74,5.72,5.74,300.0,5.666,5.6759,5.6561,5.6759,300.0
2009-02-26 10:20:00,5.74,5.74,5.74,5.74,0.0,5.6759,5.6759,5.6759,5.6759,0.0
2009-02-26 10:25:00,5.79,5.79,5.7,5.7,2600.0,5.7254,5.7254,5.6364,5.6364,2600.0
2009-02-26 10:30:00,5.71,5.72,5.71,5.72,700.0,5.6463,5.6561,5.6463,5.6561,700.0
2009-02-26 10:35:00,5.72,5.73,5.72,5.73,1100.0,5.6561,5.666,5.6561,5.666,1100.0
2009-02-26 10:40:00,5.73,5.73,5.73,5.73,0.0,5.666,5.666,5.666,5.666,0.0
2009-02-26 10:45:00,5.72,5.72,5.71,5.71,500.0,5.6561,5.6561,5.6463,5.6463,500.0
2009-02-26 10:50:00,5.72,5.72,5.69,5.69,2400.0,5.6561,5.6561,5.6265,5.6265,2400.0
2009-02-26 10:55:00,5.7,5.7,5.69,5.69,500.0,5.6364,5.6364,5.6265,5.6265,500.0
2009-02-26 11:00:00,5.69,5.69,5.66,5.66,2400.0,5.6265,5.6265,5.5968,5.5968,2400.0
2009-02-26 11:05:00,5.66,5.67,5.64,5.64,600.0,5.5968,5.6067,5.577,5.577,600.0
2009-02-26 11:10:00,5.64,5.64,5.64,5.64,0.0,5.577,5.577,5.577,5.577,0.0
2009-02-26 11:15:00,5.67,5.7,5.67,5.68,1200.0,5.6067,5.6364,5.6067,5.6166,1200.0
2009-02-26 11:20:00,5.67,5.69,5.67,5.69,200.0,5.6067,5.6265,5.6067,5.6265,200.0
2009-02-26 11:25:00,5.69,5.69,5.69,5.69,100.0,5.6265,5.6265,5.6265,5.6265,100.0
2009-02-26 11:30:00,5.7,5.7,5.67,5.67,300.0,5.6364,5.6364,5.6067,5.6067,300.0
2009-02-26 11:35:00,5.7,5.74,5.65,5.71,3200.0,5.6364,5.6759,5.5869,5.6463,3200.0
2009-02-26 11:40:00,5.7,5.7,5.64,5.64,800.0,5.6364,5.6364,5.577,5.577,800.0
2009-02-26 11:45:00,5.65,5.67,5.64,5.67,400.0,5.5869,5.6067,5.577,5.6067,400.0
2009-02-26 11:50:00,5.69,5.69,5.69,5.69,100.0,5.6265,5.6265,5.6265,5.6265,100.0
2009-02-26 11:55:00,5.69,5.69,5.69,5.69,0.0,5.6265,5.6265,5.6265,5.6265,0.0
2009-02-26 12:00:00,5.68,5.71,5.68,5.7,1100.0,5.6166,5.6463,5.6166,5.6364,1100.0
2009-02-26 12:05:00,5.69,5.69,5.64,5.67,2400.0,5.6265,5.6265,5.577,5.6067,2400.0
2009-02-26 12:10:00,5.67,5.67,5.67,5.67,100.0,5.6067,5.6067,5.6067,5.6067,100.0
2009-02-26 12:15:00,5.69,5.69,5.66,5.66,500.0,5.6265,5.6265,5.5968,5.5968,500.0
2009-02-26 12:20:00,5.65,5.65,5.65,5.65,200.0,5.5869,5.5869,5.5869,5.5869,200.0
2009-02-26 12:25:00,5.65,5.67,5.65,5.67,1100.0,5.5869,5.6067,5.5869,5.6067,1100.0
2009-02-26 12:30:00,5.67,5.67,5.65,5.65,200.0,5.6067,5.6067,5.5869,5.5869,200.0
2009-02-26 12:35:00,5.63,5.65,5.63,5.65,200.0,5.5672,5.5869,5.5672,5.5869,200.0
2009-02-26 12:40:00,5.62,5.63,5.62,5.62,300.0,5.5573,5.5672,5.5573,5.5573,300.0
2009-02-26 12:45:00,5.61,5.61,5.6,5.6,200.0,5.5474,5.5474,5.5375,5.5375,200.0
2009-02-26 12:50:00,5.61,5.61,5.61,5.61,100.0,5.5474,5.5474,5.5474,5.5474,100.0
2009-02-26 12:55:00,5.61,5.61,5.61,5.61,1000.0,5.5474,5.5474,5.5474,5.5474,1000.0
2009-02-26 13:00:00,5.61,5.61,5.61,5.61,0.0,5.5474,5.5474,5.5474,5.5474,0.0
2009-02-26 13:05:00,5.59,5.65,5.59,5.62,3500.0,5.5276,5.5869,5.5276,5.5573,3500.0
2009-02-26 13:10:00,5.61,5.61,5.56,5.56,1100.0,5.5474,5.5474,5.4979,5.4979,1100.0
2009-02-26 13:15:00,5.58,5.6,5.56,5.56,900.0,5.5177,5.5375,5.4979,5.4979,900.0
2009-02-26 13:20:00,5.58,5.6,5.57,5.59,1300.0,5.5177,5.5375,5.5078,5.5276,1300.0
2009-02-26 13:25:00,5.6,5.64,5.6,5.64,900.0,5.5375,5.577,5.5375,5.577,900.0
2009-02-26 13:30:00,5.65,5.65,5.6,5.6,5400.0,5.5869,5.5869,5.5375,5.5375,5400.0
2009-02-26 13:35:00,5.6,5.62,5.58,5.62,5300.0,5.5375,5.5573,5.5177,5.5573,5300.0
2009-02-26 13:40:00,5.62,5.62,5.62,5.62,4000.0,5.5573,5.5573,5.5573,5.5573,4000.0
2009-02-26 13:45:00,5.61,5.62,5.58,5.59,3900.0,5.5474,5.5573,5.5177,5.5276,3900.0
2009-02-26 13:50:00,5.59,5.62,5.59,5.62,4800.0,5.5276,5.5573,5.5276,5.5573,4800.0
2009-02-26 13:55:00,5.62,5.62,5.58,5.58,4000.0,5.5573,5.5573,5.5177,5.5177,4000.0
2009-02-26 14:00:00,5.58,5.61,5.58,5.61,4900.0,5.5177,5.5474,5.5177,5.5474,4900.0
2009-02-26 14:05:00,5.61,5.61,5.6,5.61,2300.0,5.5474,5.5474,5.5375,5.5474,2300.0
2009-02-26 14:10:00,5.61,5.62,5.61,5.61,1500.0,5.5474,5.5573,5.5474,5.5474,1500.0
2009-02-26 14:15:00,5.61,5.61,5.6,5.6,1900.0,5.5474,5.5474,5.5375,5.5375,1900.0
2009-02-26 14:20:00,5.58,5.62,5.58,5.62,200.0,5.5177,5.5573,5.5177,5.5573,200.0
2009-02-26 14:25:00,5.62,5.64,5.62,5.64,700.0,5.5573,5.577,5.5573,5.577,700.0
2009-02-26 14:30:00,5.63,5.63,5.59,5.6,500.0,5.5672,5.5672,5.5276,5.5375,500.0
2009-02-26 14:35:00,5.59,5.59,5.59,5.59,200.0,5.5276,5.5276,5.5276,5.5276,200.0
2009-02-26 14:40:00,5.56,5.56,5.56,5.56,200.0,5.4979,5.4979,5.4979,5.4979,200.0
2009-02-26 14:45:00,5.55,5.55,5.53,5.55,1200.0,5.488,5.488,5.4683,5.488,1200.0
2009-02-26 14:50:00,5.55,5.55,5.55,5.55,200.0,5.488,5.488,5.488,5.488,200.0
2009-02-26 14:55:00,5.49,5.49,5.48,5.48,200.0,5.4287,5.4287,5.4188,5.4188,200.0
2009-02-26 15:00:00,5.46,5.46,5.41,5.41,3600.0,5.399,5.399,5.3496,5.3496,3600.0
2009-02-26 15:05:00,5.43,5.46,5.43,5.45,600.0,5.3694,5.399,5.3694,5.3892,600.0
2009-02-26 15:10:00,5.41,5.41,5.36,5.36,1100.0,5.3496,5.3496,5.3002,5.3002,1100.0
2009-02-26 15:15:00,5.38,5.38,5.36,5.37,400.0,5.3199,5.3199,5.3002,5.3101,400.0
2009-02-26 15:20:00,5.38,5.4,5.38,5.4,700.0,5.3199,5.3397,5.3199,5.3397,700.0
2009-02-26 15:25:00,5.39,5.39,5.39,5.39,200.0,5.3298,5.3298,5.3298,5.3298,200.0
2009-02-26 15:30:00,5.38,5.41,5.37,5.41,1200.0,5.3199,5.3496,5.3101,5.3496,1200.0
2009-02-26 15:35:00,5.39,5.41,5.37,5.38,2200.0,5.3298,5.3496,5.3101,5.3199,2200.0
2009-02-26 15:40:00,5.41,5.43,5.39,5.43,1400.0,5.3496,5.3694,5.3298,5.3694,1400.0
2009-02-26 15:45:00,5.4,5.42,5.4,5.4,1800.0,5.3397,5.3595,5.3397,5.3397,1800.0
2009-02-26 15:50:00,5.42,5.42,5.38,5.41,5900.0,5.3595,5.3595,5.3199,5.3496,5900.0
2009-02-26 15:55:00,5.41,5.41,5.38,5.38,4200.0,5.3496,5.3496,5.3199,5.3199,4200.0
2009-02-27 09:30:00,5.27,5.29,5.27,5.29,800.0,5.2112,5.2309,5.2112,5.2309,800.0
2009-02-27 09:35:00,5.26,5.26,5.23,5.23,300.0,5.2013,5.2013,5.1716,5.1716,300.0
2009-02-27 09:40:00,5.21,5.21,5.21,5.21,600.0,5.1518,5.1518,5.1518,5.1518,600.0
2009-02-27 09:45:00,5.26,5.28,5.26,5.28,500.0,5.2013,5.2211,5.2013,5.2211,500.0
2009-02-27 09:50:00,5.3,5.3,5.28,5.28,1300.0,5.2408,5.2408,5.2211,5.2211,1300.0
2009-02-27 09:55:00,5.28,5.33,5.28,5.3,1000.0,5.2211,5.2705,5.2211,5.2408,1000.0
2009-02-27 10:00:00,5.3,5.3,5.25,5.27,5000.0,5.2408,5.2408,5.1914,5.2112,5000.0
2009-02-27 10:05:00,5.27,5.29,5.27,5.29,1300.0,5.2112,5.2309,5.2112,5.2309,1300.0
2009-02-27 10:10:00,5.27,5.35,5.27,5.35,2800.0,5.2112,5.2903,5.2112,5.2903,2800.0
2009-02-27 10:15:00,5.31,5.31,5.31,5.31,100.0,5.2507,5.2507,5.2507,5.2507,100.0
2009-02-27 10:20:00,5.35,5.46,5.35,5.45,1500.0,5.2903,5.399,5.2903,5.3892,1500.0
2009-02-27 10:25:00,5.46,5.46,5.44,5.44,300.0,5.399,5.399,5.3793,5.3793,300.0
2009-02-27 10:30:00,5.43,5.45,5.43,5.45,200.0,5.3694,5.3892,5.3694,5.3892,200.0
2009-02-27 10:35:00,5.44,5.44,5.42,5.42,800.0,5.3793,5.3793,5.3595,5.3595,800.0
2009-02-27 10:40:00,5.43,5.43,5.43,5.43,100.0,5.3694,5.3694,5.3694,5.3694,100.0
2009-02-27 10:45:00,5.44,5.51,5.44,5.51,1200.0,5.3793,5.4485,5.3793,5.4485,1200.0
2009-02-27 10:50:00,5.5,5.5,5.5,5.5,200.0,5.4386,5.4386,5.4386,5.4386,200.0
2009-02-27 10:55:00,5.51,5.52,5.51,5.52,500.0,5.4485,5.4584,5.4485,5.4584,500.0
2009-02-27 11:00:00,5.51,5.51,5.51,5.51,100.0,5.4485,5.4485,5.4485,5.4485,100.0
2009-02-27 11:05:00,5.5,5.52,5.5,5.52,600.0,5.4386,5.4584,5.4386,5.4584,600.0
2009-02-27 11:10:00,5.52,5.52,5.52,5.52,100.0,5.4584,5.4584,5.4584,5.4584,100.0
2009-02-27 11:15:00,5.51,5.51,5.51,5.51,100.0,5.4485,5.4485,5.4485,5.4485,100.0
2009-02-27 11:20:00,5.47,5.51,5.43,5.51,4200.0,5.4089,5.4485,5.3694,5.4485,4200.0
2009-02-27 11:25:00,5.5,5.56,5.5,5.56,3300.0,5.4386,5.4979,5.4386,5.4979,3300.0
2009-02-27 11:30:00,5.57,5.57,5.57,5.57,100.0,5.5078,5.5078,5.5078,5.5078,100.0
2009-02-27 11:35:00,5.57,5.57,5.56,5.56,300.0,5.5078,5.5078,5.4979,5.4979,300.0
2009-02-27 11:40:00,5.58,5.6,5.58,5.6,400.0,5.5177,5.5375,5.5177,5.5375,400.0
2009-02-27 11:45:00,5.62,5.62,5.55,5.6,4000.0,5.5573,5.5573,5.488,5.5375,4000.0
2009-02-27 11:50:00,5.59,5.6,5.54,5.59,4800.0,5.5276,5.5375,5.4782,5.5276,4800.0
2009-02-27 11:55:00,5.6,5.6,5.55,5.58,5200.0,5.5375,5.5375,5.488,5.5177,5200.0
2009-02-27 12:00:00,5.59,5.61,5.58,5.59,5300.0,5.5276,5.5474,5.5177,5.5276,5300.0
2009-02-27 12:05:00,5.6,5.6,5.6,5.6,100.0,5.5375,5.5375,5.5375,5.5375,100.0
2009-02-27 12:10:00,5.6,5.63,5.6,5.6,1100.0,5.5375,5.5672,5.5375,5.5375,1100.0
2009-02-27 12:15:00,5.62,5.64,5.62,5.64,800.0,5.5573,5.577,5.5573,5.577,800.0
2009-02-27 12:20:00,5.64,5.64,5.64,5.64,200.0,5.577,5.577,5.577,5.577,200.0
2009-02-27 12:25:00,5.64,5.64,5.64,5.64,0.0,5.577,5.577,5.577,5.577,0.0
2009-02-27 12:30:00,5.63,5.65,5.63,5.65,1100.0,5.5672,5.5869,5.5672,5.5869,1100.0
2009-02-27 12:35:00,5.62,5.62,5.55,5.56,2100.0,5.5573,5.5573,5.488,5.4979,2100.0
2009-02-27 12:40:00,5.55,5.56,5.55,5.55,4500.0,5.488,5.4979,5.488,5.488,4500.0
2009-02-27 12:45:00,5.55,5.6,5.55,5.59,3200.0,5.488,5.5375,5.488,5.5276,3200.0
2009-02-27 12:50:00,5.59,5.59,5.59,5.59,2900.0,5.5276,5.5276,5.5276,5.5276,2900.0
2009-02-27 12:55:00,5.62,5.66,5.62,5.66,900.0,5.5573,5.5968,5.5573,5.5968,900.0
2009-02-27 13:00:00,5.66,5.7,5.66,5.68,4300.0,5.5968,5.6364,5.5968,5.6166,4300.0
2009-02-27 13:05:00,5.7,5.7,5.69,5.69,200.0,5.6364,5.6364,5.6265,5.6265,200.0
2009-02-27 13:10:00,5.69,5.69,5.69,5.69,0.0,5.6265,5.6265,5.6265,5.6265,0.0
2009-02-27 13:15:00,5.67,5.69,5.61,5.69,3600.0,5.6067,5.6265,5.5474,5.6265,3600.0
2009-02-27 13:20:00,5.73,5.73,5.69,5.69,400.0,5.666,5.666,5.6265,5.6265,400.0
2009-02-27 13:25:00,5.68,5.68,5.68,5.68,100.0,5.6166,5.6166,5.6166,5.6166,100.0
2009-02-27 13:30:00,5.73,5.78,5.73,5.78,400.0,5.666,5.7155,5.666,5.7155,400.0
2009-02-27 13:35:00,5.73,5.73,5.66,5.67,4600.0,5.666,5.666,5.5968,5.6067,4600.0
2009-02-27 13:40:00,5.71,5.75,5.71,5.74,1600.0,5.6463,5.6858,5.6463,5.6759,1600.0
2009-02-27 13:45:00,5.74,5.74,5.74,5.74,100.0,5.6759,5.6759,5.6759,5.6759,100.0
2009-02-27 13:50:00,5.76,5.76,5.73,5.75,500.0,5.6957,5.6957,5.666,5.6858,500.0
2009-02-27 13:55:00,5.76,5.85,5.76,5.85,1200.0,5.6957,5.7847,5.6957,5.7847,1200.0
2009-02-27 14:00:00,5.86,5.87,5.86,5.87,800.0,5.7946,5.8045,5.7946,5.8045,800.0
2009-02-27 14:05:00,5.91,5.91,5.91,5.91,100.0,5.844,5.844,5.844,5.844,100.0
2009-02-27 14:10:00,5.91,5.91,5.91,5.91,0.0,5.844,5.844,5.844,5.844,0.0
2009-02-27 14:15:00,5.87,5.87,5.81,5.81,1100.0,5.8045,5.8045,5.7451,5.7451,1100.0
2009-02-27 14:20:00,5.81,5.81,5.8,5.8,300.0,5.7451,5.7451,5.7353,5.7353,300.0
2009-02-27 14:25:00,5.79,5.8,5.79,5.79,500.0,5.7254,5.7353,5.7254,5.7254,500.0
2009-02-27 14:30:00,5.75,5.75,5.71,5.71,500.0,5.6858,5.6858,5.6463,5.6463,500.0
2009-02-27 14:35:00,5.71,5.71,5.66,5.66,900.0,5.6463,5.6463,5.5968,5.5968,900.0
2009-02-27 14:40:00,5.66,5.71,5.66,5.7,1000.0,5.5968,5.6463,5.5968,5.6364,1000.0
2009-02-27 14:45:00,5.71,5.73,5.71,5.73,500.0,5.6463,5.666,5.6463,5.666,500.0
2009-02-27 14:50:00,5.71,5.71,5.67,5.67,1100.0,5.6463,5.6463,5.6067,5.6067,1100.0
2009-02-27 14:55:00,5.69,5.72,5.69,5.69,1900.0,5.6265,5.6561,5.6265,5.6265,1900.0
2009-02-27 15:00:00,5.66,5.69,5.65,5.69,600.0,5.5968,5.6265,5.5869,5.6265,600.0
2009-02-27 15:05:00,5.7,5.7,5.67,5.67,500.0,5.6364,5.6364,5.6067,5.6067,500.0
2009-02-27 15:10:00,5.64,5.67,5.62,5.66,800.0,5.577,5.6067,5.5573,5.5968,800.0
2009-02-27 15:15:00,5.6,5.6,5.6,5.6,200.0,5.5375,5.5375,5.5375,5.5375,200.0
2009-02-27 15:20:00,5.59,5.59,5.57,5.57,700.0,5.5276,5.5276,5.5078,5.5078,700.0
2009-02-27 15:25:00,5.56,5.58,5.56,5.58,300.0,5.4979,5.5177,5.4979,5.5177,300.0
2009-02-27 15:30:00,5.6,5.63,5.59,5.59,700.0,5.5375,5.5672,5.5276,5.5276,700.0
2009-02-27 15:35:00,5.59,5.62,5.59,5.62,2600.0,5.5276,5.5573,5.5276,5.5573,2600.0
2009-02-27 15:40:00,5.62,5.68,5.61,5.64,1100.0,5.5573,5.6166,5.5474,5.577,1100.0
2009-02-27 15:45:00,5.65,5.71,5.64,5.68,1100.0,5.5869,5.6463,5.577,5.6166,1100.0
2009-02-27 15:50:00,5.66,5.69,5.64,5.66,5200.0,5.5968,5.6265,5.577,5.5968,5200.0
2009-02-27 15:55:00,5.66,5.66,5.6,5.6,3400.0,5.5968,5.5968,5.5375,5.5375,3400.0
2009-03-02 09:30:00,5.46,5.51,5.46,5.51,1600.0,5.399,5.4485,5.399,5.4485,1600.0
2009-03-02 09:35:00,5.64,5.64,5.51,5.59,1400.0,5.577,5.577,5.4485,5.5276,1400.0
2009-03-02 09:40:00,5.56,5.56,5.54,5.54,1100.0,5.4979,5.4979,5.4782,5.4782,1100.0
2009-03-02 09:45:00,5.53,5.53,5.53,5.53,100.0,5.4683,5.4683,5.4683,5.4683,100.0
2009-03-02 09:50:00,5.54,5.57,5.54,5.54,700.0,5.4782,5.5078,5.4782,5.4782,700.0
2009-03-02 09:55:00,5.52,5.53,5.52,5.53,200.0,5.4584,5.4683,5.4584,5.4683,200.0
2009-03-02 10:00:00,5.52,5.54,5.49,5.49,500.0,5.4584,5.4782,5.4287,5.4287,500.0
2009-03-02 10:05:00,5.48,5.48,5.42,5.42,400.0,5.4188,5.4188,5.3595,5.3595,400.0
2009-03-02 10:10:00,5.41,5.41,5.35,5.35,500.0,5.3496,5.3496,5.2903,5.2903,500.0
2009-03-02 10:15:00,5.32,5.47,5.32,5.39,900.0,5.2606,5.4089,5.2606,5.3298,900.0
2009-03-02 10:20:00,5.38,5.48,5.37,5.48,800.0,5.3199,5.4188,5.3101,5.4188,800.0
2009-03-02 10:25:00,5.45,5.45,5.44,5.44,300.0,5.3892,5.3892,5.3793,5.3793,300.0
2009-03-02 10:30:00,5.43,5.51,5.41,5.51,3200.0,5.3694,5.4485,5.3496,5.4485,3200.0
2009-03-02 10:35:00,5.49,5.49,5.49,5.49,500.0,5.4287,5.4287,5.4287,5.4287,500.0
2009-03-02 10:40:00,5.46,5.52,5.46,5.52,700.0,5.399,5.4584,5.399,5.4584,700.0
2009-03-02 10:45:00,5.52,5.53,5.5,5.5,600.0,5.4584,5.4683,5.4386,5.4386,600.0
2009-03-02 10:50:00,5.5,5.53,5.5,5.53,300.0,5.4386,5.4683,5.4386,5.4683,300.0
2009-03-02 10:55:00,5.52,5.52,5.48,5.52,4800.0,5.4584,5.4584,5.4188,5.4584,4800.0
2009-03-02 11:00:00,5.52,5.52,5.52,5.52,100.0,5.4584,5.4584,5.4584,5.4584,100.0
2009-03-02 11:05:00,5.52,5.52,5.51,5.51,200.0,5.4584,5.4584,5.4485,5.4485,200.0
2009-03-02 11:10:00,5.5,5.5,5.5,5.5,100.0,5.4386,5.4386,5.4386,5.4386,100.0
2009-03-02 11:15:00,5.5,5.5,5.5,5.5,0.0,5.4386,5.4386,5.4386,5.4386,0.0
2009-03-02 11:20:00,5.5,5.5,5.5,5.5,200.0,5.4386,5.4386,5.4386,5.4386,200.0
2009-03-02 11:25:00,5.49,5.5,5.49,5.5,200.0,5.4287,5.4386,5.4287,5.4386,200.0
2009-03-02 11:30:00,5.49,5.49,5.49,5.49,100.0,5.4287,5.4287,5.4287,5.4287,100.0
2009-03-02 11:35:00,5.49,5.49,5.48,5.48,400.0,5.4287,5.4287,5.4188,5.4188,400.0
2009-03-02 11:40:00,5.51,5.51,5.51,5.51,100.0,5.4485,5.4485,5.4485,5.4485,100.0
2009-03-02 11:45:00,5.5,5.5,5.5,5.5,100.0,5.4386,5.4386,5.4386,5.4386,100.0
2009-03-02 11:50:00,5.5,5.5,5.45,5.45,1400.0,5.4386,5.4386,5.3892,5.3892,1400.0
2009-03-02 11:55:00,5.47,5.47,5.47,5.47,100.0,5.4089,5.4089,5.4089,5.4089,100.0
2009-03-02 12:00:00,5.47,5.47,5.47,5.47,100.0,5.4089,5.4089,5.4089,5.4089,100.0
2009-03-02 12:05:00,5.47,5.47,5.47,5.47,0.0,5.4089,5.4089,5.4089,5.4089,0.0
2009-03-02 12:10:00,5.49,5.49,5.47,5.47,400.0,5.4287,5.4287,5.4089,5.4089,400.0
2009-03-02 12:15:00,5.46,5.46,5.45,5.46,2200.0,5.399,5.399,5.3892,5.399,2200.0
2009-03-02 12:20:00,5.45,5.46,5.45,5.46,900.0,5.3892,5.399,5.3892,5.399,900.0
2009-03-02 12:25:00,5.48,5.5,5.48,5.5,300.0,5.4188,5.4386,5.4188,5.4386,300.0
2009-03-02 12:30:00,5.5,5.5,5.49,5.49,200.0,5.4386,5.4386,5.4287,5.4287,200.0
2009-03-02 12:35:00,5.51,5.51,5.51,5.51,100.0,5.4485,5.4485,5.4485,5.4485,100.0
2009-03-02 12:40:00,5.53,5.57,5.53,5.57,500.0,5.4683,5.5078,5.4683,5.5078,500.0
2009-03-02 12:45:00,5.57,5.57,5.52,5.53,600.0,5.5078,5.5078,5.4584,5.4683,600.0
2009-03-02 12:50:00,5.52,5.52,5.51,5.52,500.0,5.4584,5.4584,5.4485,5.4584,500.0
2009-03-02 12:55:00,5.51,5.51,5.51,5.51,300.0,5.4485,5.4485,5.4485,5.4485,300.0
2009-03-02 13:00:00,5.51,5.51,5.51,5.51,600.0,5.4485,5.4485,5.4485,5.4485,600.0
2009-03-02 13:05:00,5.51,5.51,5.5,5.5,700.0,5.4485,5.4485,5.4386,5.4386,700.0
2009-03-02 13:10:00,5.5,5.51,5.5,5.51,400.0,5.4386,5.4485,5.4386,5.4485,400.0
2009-03-02 13:15:00,5.5,5.51,5.48,5.49,700.0,5.4386,5.4485,5.4188,5.4287,700.0
2009-03-02 13:20:00,5.48,5.54,5.46,5.47,5000.0,5.4188,5.4782,5.399,5.4089,5000.0
2009-03-02 13:25:00,5.47,5.54,5.46,5.52,7900.0,5.4089,5.4782,5.399,5.4584,7900.0
2009-03-02 13:30:00,5.54,5.56,5.54,5.56,900.0,5.4782,5.4979,5.4782,5.4979,900.0
2009-03-02 13:35:00,5.55,5.56,5.55,5.56,400.0,5.488,5.4979,5.488,5.4979,400.0
2009-03-02 13:40:00,5.55,5.55,5.55,5.55,300.0,5.488,5.488,5.488,5.488,300.0
2009-03-02 13:45:00,5.54,5.55,5.54,5.55,500.0,5.4782,5.488,5.4782,5.488,500.0
2009-03-02 13:50:00,5.55,5.55,5.55,5.55,500.0,5.488,5.488,5.488,5.488,500.0
2009-03-02 13:55:00,5.54,5.55,5.53,5.54,3000.0,5.4782,5.488,5.4683,5.4782,3000.0
2009-03-02 14:00:00,5.52,5.52,5.47,5.52,9300.0,5.4584,5.4584,5.4089,5.4584,9300.0
2009-03-02 14:05:00,5.5,5.53,5.46,5.48,9200.0,5.4386,5.4683,5.399,5.4188,9200.0
2009-03-02 14:10:00,5.48,5.49,5.48,5.49,600.0,5.4188,5.4287,5.4188,5.4287,600.0
2009-03-02 14:15:00,5.51,5.51,5.49,5.49,400.0,5.4485,5.4485,5.4287,5.4287,400.0
2009-03-02 14:20:00,5.48,5.5,5.48,5.5,400.0,5.4188,5.4386,5.4188,5.4386,400.0
2009-03-02 14:25:00,5.49,5.5,5.49,5.49,1400.0,5.4287,5.4386,5.4287,5.4287,1400.0
2009-03-02 14:30:00,5.48,5.49,5.45,5.47,2400.0,5.4188,5.4287,5.3892,5.4089,2400.0
2009-03-02 14:35:00,5.51,5.54,5.51,5.52,500.0,5.4485,5.4782,5.4485,5.4584,500.0
2009-03-02 14:40:00,5.54,5.55,5.54,5.55,900.0,5.4782,5.488,5.4782,5.488,900.0
2009-03-02 14:45:00,5.55,5.56,5.55,5.56,1300.0,5.488,5.4979,5.488,5.4979,1300.0
2009-03-02 14:50:00,5.55,5.56,5.55,5.56,800.0,5.488,5.4979,5.488,5.4979,800.0
2009-03-02 14:55:00,5.56,5.56,5.56,5.56,300.0,5.4979,5.4979,5.4979,5.4979,300.0
2009-03-02 15:00:00,5.55,5.55,5.49,5.49,2900.0,5.488,5.488,5.4287,5.4287,2900.0
2009-03-02 15:05:00,5.47,5.51,5.46,5.5,3200.0,5.4089,5.4485,5.399,5.4386,3200.0
2009-03-02 15:10:00,5.49,5.51,5.49,5.51,1900.0,5.4287,5.4485,5.4287,5.4485,1900.0
2009-03-02 15:15:00,5.5,5.51,5.5,5.51,4400.0,5.4386,5.4485,5.4386,5.4485,4400.0
2009-03-02 15:20:00,5.5,5.51,5.49,5.51,2600.0,5.4386,5.4485,5.4287,5.4485,2600.0
2009-03-02 15:25:00,5.5,5.51,5.48,5.51,1400.0,5.4386,5.4485,5.4188,5.4485,1400.0
2009-03-02 15:30:00,5.5,5.51,5.5,5.51,700.0,5.4386,5.4485,5.4386,5.4485,700.0
2009-03-02 15:35:00,5.51,5.51,5.48,5.48,4800.0,5.4485,5.4485,5.4188,5.4188,4800.0
2009-03-02 15:40:00,5.49,5.51,5.48,5.49,5100.0,5.4287,5.4485,5.4188,5.4287,5100.0
2009-03-02 15:45:00,5.5,5.51,5.49,5.5,1700.0,5.4386,5.4485,5.4287,5.4386,1700.0
2009-03-02 15:50:00,5.5,5.5,5.45,5.48,9500.0,5.4386,5.4386,5.3892,5.4188,9500.0
2009-03-02 15:55:00,5.48,5.49,5.47,5.47,13200.0,5.4188,5.4287,5.4089,5.4089,13200.0
2009-03-03 09:30:00,5.49,5.55,5.36,5.45,6700.0,5.4287,5.488,5.3002,5.3892,6700.0
2009-03-03 09:35:00,5.49,5.57,5.49,5.57,3800.0,5.4287,5.5078,5.4287,5.5078,3800.0
2009-03-03 09:40:00,5.56,5.56,5.46,5.5,2200.0,5.4979,5.4979,5.399,5.4386,2200.0
2009-03-03 09:45:00,5.5,5.53,5.48,5.49,900.0,5.4386,5.4683,5.4188,5.4287,900.0
2009-03-03 09:50:00,5.47,5.5,5.45,5.5,2200.0,5.4089,5.4386,5.3892,5.4386,2200.0
2009-03-03 09:55:00,5.5,5.5,5.43,5.43,500.0,5.4386,5.4386,5.3694,5.3694,500.0
2009-03-03 10:00:00,5.42,5.47,5.37,5.47,3100.0,5.3595,5.4089,5.3101,5.4089,3100.0
2009-03-03 10:05:00,5.47,5.47,5.47,5.47,100.0,5.4089,5.4089,5.4089,5.4089,100.0
2009-03-03 10:10:00,5.48,5.48,5.39,5.41,2500.0,5.4188,5.4188,5.3298,5.3496,2500.0
2009-03-03 10:15:00,5.41,5.46,5.4,5.4,2500.0,5.3496,5.399,5.3397,5.3397,2500.0
2009-03-03 10:20:00,5.37,5.4,5.35,5.4,5200.0,5.3101,5.3397,5.2903,5.3397,5200.0
2009-03-03 10:25:00,5.35,5.45,5.35,5.42,3900.0,5.2903,5.3892,5.2903,5.3595,3900.0
2009-03-03 10:30:00,5.39,5.39,5.36,5.38,600.0,5.3298,5.3298,5.3002,5.3199,600.0
2009-03-03 10:35:00,5.35,5.35,5.35,5.35,100.0,5.2903,5.2903,5.2903,5.2903,100.0
2009-03-03 10:40:00,5.36,5.36,5.35,5.35,700.0,5.3002,5.3002,5.2903,5.2903,700.0
2009-03-03 10:45:00,5.38,5.38,5.38,5.38,100.0,5.3199,5.3199,5.3199,5.3199,100.0
2009-03-03 10:50:00,5.36,5.36,5.36,5.36,700.0,5.3002,5.3002,5.3002,5.3002,700.0
2009-03-03 10:55:00,5.35,5.36,5.35,5.35,700.0,5.2903,5.3002,5.2903,5.2903,700.0
2009-03-03 11:00:00,5.36,5.36,5.33,5.33,2500.0,5.3002,5.3002,5.2705,5.2705,2500.0
2009-03-03 11:05:00,5.3,5.3,5.21,5.23,1600.0,5.2408,5.2408,5.1518,5.1716,1600.0
2009-03-03 11:10:00,5.21,5.21,5.18,5.2,1700.0,5.1518,5.1518,5.1222,5.142,1700.0
2009-03-03 11:15:00,5.18,5.2,5.16,5.17,2000.0,5.1222,5.142,5.1024,5.1123,2000.0
2009-03-03 11:20:00,5.17,5.22,5.17,5.21,2000.0,5.1123,5.1617,5.1123,5.1518,2000.0
2009-03-03 11:25:00,5.2,5.2,5.2,5.2,800.0,5.142,5.142,5.142,5.142,800.0
2009-03-03 11:30:00,5.2,5.2,5.2,5.2,1200.0,5.142,5.142,5.142,5.142,1200.0
2009-03-03 11:35:00,5.2,5.21,5.2,5.2,1200.0,5.142,5.1518,5.142,5.142,1200.0
2009-03-03 11:40:00,5.18,5.18,5.1,5.15,4600.0,5.1222,5.1222,5.0431,5.0925,4600.0
2009-03-03 11:45:00,5.15,5.15,5.11,5.11,700.0,5.0925,5.0925,5.053,5.053,700.0
2009-03-03 11:50:00,5.11,5.14,5.1,5.1,2700.0,5.053,5.0826,5.0431,5.0431,2700.0
2009-03-03 11:55:00,5.09,5.09,5.06,5.06,1300.0,5.0332,5.0332,5.0035,5.0035,1300.0
2009-03-03 12:00:00,5.06,5.07,5.03,5.03,900.0,5.0035,5.0134,4.9738,4.9738,900.0
2009-03-03 12:05:00,5.03,5.09,5.03,5.07,4300.0,4.9738,5.0332,4.9738,5.0134,4300.0
2009-03-03 12:10:00,5.06,5.06,5.05,5.06,2700.0,5.0035,5.0035,4.9936,5.0035,2700.0
2009-03-03 12:15:00,5.05,5.13,5.05,5.1,6300.0,4.9936,5.0727,4.9936,5.0431,6300.0
2009-03-03 12:20:00,5.11,5.19,5.09,5.18,4300.0,5.053,5.1321,5.0332,5.1222,4300.0
2009-03-03 12:25:00,5.17,5.19,5.15,5.19,5500.0,5.1123,5.1321,5.0925,5.1321,5500.0
2009-03-03 12:30:00,5.18,5.18,5.18,5.18,300.0,5.1222,5.1222,5.1222,5.1222,300.0
2009-03-03 12:35:00,5.18,5.18,5.18,5.18,0.0,5.1222,5.1222,5.1222,5.1222,0.0
2009-03-03 12:40:00,5.16,5.16,5.16,5.16,900.0,5.1024,5.1024,5.1024,5.1024,900.0
2009-03-03 12:45:00,5.17,5.2,5.17,5.19,700.0,5.1123,5.142,5.1123,5.1321,700.0
2009-03-03 12:50:00,5.2,5.21,5.2,5.2,1400.0,5.142,5.1518,5.142,5.142,1400.0
2009-03-03 12:55:00,5.2,5.2,5.19,5.2,3000.0,5.142,5.142,5.1321,5.142,3000.0
2009-03-03 13:00:00,5.2,5.2,5.19,5.19,700.0,5.142,5.142,5.1321,5.1321,700.0
2009-03-03 13:05:00,5.21,5.21,5.19,5.21,500.0,5.1518,5.1518,5.1321,5.1518,500.0
2009-03-03 13:10:00,5.2,5.2,5.2,5.2,1300.0,5.142,5.142,5.142,5.142,1300.0
2009-03-03 13:15:00,5.2,5.2,5.2,5.2,200.0,5.142,5.142,5.142,5.142,200.0
2009-03-03 13:20:00,5.21,5.21,5.19,5.19,400.0,5.1518,5.1518,5.1321,5.1321,400.0
2009-03-03 13:25:00,5.19,5.19,5.18,5.18,200.0,5.1321,5.1321,5.1222,5.1222,200.0
2009-03-03 13:30:00,5.18,5.19,5.18,5.19,800.0,5.1222,5.1321,5.1222,5.1321,800.0
2009-03-03 13:35:00,5.19,5.19,5.19,5.19,100.0,5.1321,5.1321,5.1321,5.1321,100.0
2009-03-03 13:40:00,5.19,5.2,5.19,5.19,1100.0,5.1321,5.142,5.1321,5.1321,1100.0
2009-03-03 13:45:00,5.2,5.2,5.19,5.19,1800.0,5.142,5.142,5.1321,5.1321,1800.0
2009-03-03 13:50:00,5.19,5.2,5.19,5.19,1300.0,5.1321,5.142,5.1321,5.1321,1300.0
2009-03-03 13:55:00,5.2,5.2,5.19,5.2,5400.0,5.142,5.142,5.1321,5.142,5400.0
2009-03-03 14:00:00,5.2,5.2,5.19,5.2,1700.0,5.142,5.142,5.1321,5.142,1700.0
2009-03-03 14:05:00,5.19,5.2,5.19,5.19,2300.0,5.1321,5.142,5.1321,5.1321,2300.0
2009-03-03 14:10:00,5.2,5.23,5.2,5.23,3800.0,5.142,5.1716,5.142,5.1716,3800.0
2009-03-03 14:15:00,5.24,5.26,5.24,5.26,7700.0,5.1815,5.2013,5.1815,5.2013,7700.0
2009-03-03 14:20:00,5.25,5.26,5.25,5.25,1100.0,5.1914,5.2013,5.1914,5.1914,1100.0
2009-03-03 14:25:00,5.25,5.26,5.25,5.26,200.0,5.1914,5.2013,5.1914,5.2013,200.0
2009-03-03 14:30:00,5.27,5.31,5.26,5.31,5200.0,5.2112,5.2507,5.2013,5.2507,5200.0
2009-03-03 14:35:00,5.31,5.36,5.31,5.34,2000.0,5.2507,5.3002,5.2507,5.2804,2000.0
2009-03-03 14:40:00,5.35,5.35,5.3,5.3,1800.0,5.2903,5.2903,5.2408,5.2408,1800.0
2009-03-03 14:45:00,5.31,5.31,5.26,5.28,3200.0,5.2507,5.2507,5.2013,5.2211,3200.0
2009-03-03 14:50:00,5.28,5.28,5.24,5.24,500.0,5.2211,5.2211,5.1815,5.1815,500.0
2009-03-03 14:55:00,5.24,5.3,5.24,5.27,3800.0,5.1815,5.2408,5.1815,5.2112,3800.0
2009-03-03 15:00:00,5.26,5.27,5.25,5.26,4000.0,5.2013,5.2112,5.1914,5.2013,4000.0
2009-03-03 15:05:00,5.24,5.25,5.24,5.25,1400.0,5.1815,5.1914,5.1815,5.1914,1400.0
2009-03-03 15:10:00,5.25,5.26,5.25,5.25,2500.0,5.1914,5.2013,5.1914,5.1914,2500.0
2009-03-03 15:15:00,5.24,5.28,5.24,5.28,2300.0,5.1815,5.2211,5.1815,5.2211,2300.0
2009-03-03 15:20:00,5.28,5.28,5.23,5.23,5500.0,5.2211,5.2211,5.1716,5.1716,5500.0
2009-03-03 15:25:00,5.23,5.24,5.21,5.23,1200.0,5.1716,5.1815,5.1518,5.1716,1200.0
2009-03-03 15:30:00,5.22,5.22,5.2,5.2,6200.0,5.1617,5.1617,5.142,5.142,6200.0
2009-03-03 15:35:00,5.21,5.21,5.21,5.21,500.0,5.1518,5.1518,5.1518,5.1518,500.0
2009-03-03 15:40:00,5.2,5.21,5.16,5.16,1500.0,5.142,5.1518,5.1024,5.1024,1500.0
2009-03-03 15:45:00,5.19,5.2,5.17,5.19,2000.0,5.1321,5.142,5.1123,5.1321,2000.0
2009-03-03 15:50:00,5.19,5.19,5.14,5.19,4100.0,5.1321,5.1321,5.0826,5.1321,4100.0
2009-03-03 15:55:00,5.19,5.2,5.15,5.16,2800.0,5.1321,5.142,5.0925,5.1024,2800.0
2009-03-04 09:30:00,5.26,5.33,5.15,5.31,1600.0,5.2013,5.2705,5.0925,5.2507,1600.0
2009-03-04 09:35:00,5.31,5.31,5.31,5.31,0.0,5.2507,5.2507,5.2507,5.2507,0.0
2009-03-04 09:40:00,5.31,5.31,5.31,5.31,0.0,5.2507,5.2507,5.2507,5.2507,0.0
2009-03-04 09:45:00,5.22,5.22,5.16,5.18,600.0,5.1617,5.1617,5.1024,5.1222,600.0
2009-03-04 09:50:00,5.18,5.19,5.17,5.18,1900.0,5.1222,5.1321,5.1123,5.1222,1900.0
2009-03-04 09:55:00,5.19,5.2,5.18,5.2,1400.0,5.1321,5.142,5.1222,5.142,1400.0
2009-03-04 10:00:00,5.19,5.19,5.19,5.19,100.0,5.1321,5.1321,5.1321,5.1321,100.0
2009-03-04 10:05:00,5.2,5.2,5.19,5.19,1000.0,5.142,5.142,5.1321,5.1321,1000.0
2009-03-04 10:10:00,5.18,5.19,5.16,5.16,1900.0,5.1222,5.1321,5.1024,5.1024,1900.0
2009-03-04 10:15:00,5.16,5.16,5.16,5.16,0.0,5.1024,5.1024,5.1024,5.1024,0.0
2009-03-04 10:20:00,5.13,5.13,5.1,5.1,300.0,5.0727,5.0727,5.0431,5.0431,300.0
2009-03-04 10:25:00,5.1,5.1,5.1,5.1,300.0,5.0431,5.0431,5.0431,5.0431,300.0
2009-03-04 10:30:00,5.1,5.1,5.1,5.1,300.0,5.0431,5.0431,5.0431,5.0431,300.0
2009-03-04 10:35:00,5.09,5.11,5.09,5.11,500.0,5.0332,5.053,5.0332,5.053,500.0
2009-03-04 10:40:00,5.12,5.12,5.11,5.11,600.0,5.0628,5.0628,5.053,5.053,600.0
2009-03-04 10:45:00,5.12,5.14,5.11,5.14,1300.0,5.0628,5.0826,5.053,5.0826,1300.0
2009-03-04 10:50:00,5.15,5.15,5.13,5.14,800.0,5.0925,5.0925,5.0727,5.0826,800.0
2009-03-04 10:55:00,5.14,5.14,5.13,5.13,1100.0,5.0826,5.0826,5.0727,5.0727,1100.0
2009-03-04 11:00:00,5.13,5.13,5.09,5.09,3500.0,5.0727,5.0727,5.0332,5.0332,3500.0
2009-03-04 11:05:00,5.09,5.11,5.08,5.08,1400.0,5.0332,5.053,5.0233,5.0233,1400.0
2009-03-04 11:10:00,5.08,5.09,5.07,5.07,800.0,5.0233,5.0332,5.0134,5.0134,800.0
2009-03-04 11:15:00,5.06,5.06,5.02,5.02,900.0,5.0035,5.0035,4.964,4.964,900.0
2009-03-04 11:20:00,5.03,5.04,5.03,5.04,200.0,4.9738,4.9837,4.9738,4.9837,200.0
2009-03-04 11:25:00,5.05,5.06,5.04,5.06,1100.0,4.9936,5.0035,4.9837,5.0035,1100.0
2009-03-04 11:30:00,5.06,5.06,5.06,5.06,0.0,5.0035,5.0035,5.0035,5.0035,0.0
2009-03-04 11:35:00,5.06,5.06,5.03,5.03,3400.0,5.0035,5.0035,4.9738,4.9738,3400.0
2009-03-04 11:40:00,5.03,5.03,5.03,5.03,100.0,4.9738,4.9738,4.9738,4.9738,100.0
2009-03-04 11:45:00,5.02,5.04,4.99,5.0,7200.0,4.964,4.9837,4.9343,4.9442,7200.0
2009-03-04 11:50:00,5.0,5.0,5.0,5.0,1200.0,4.9442,4.9442,4.9442,4.9442,1200.0
2009-03-04 11:55:00,4.98,5.03,4.98,5.01,5300.0,4.9244,4.9738,4.9244,4.9541,5300.0
2009-03-04 12:00:00,5.03,5.03,5.03,5.03,1100.0,4.9738,4.9738,4.9738,4.9738,1100.0
2009-03-04 12:05:00,5.04,5.04,5.04,5.04,100.0,4.9837,4.9837,4.9837,4.9837,100.0
2009-03-04 12:10:00,5.04,5.04,5.03,5.03,400.0,4.9837,4.9837,4.9738,4.9738,400.0
2009-03-04 12:15:00,5.03,5.03,5.03,5.03,300.0,4.9738,4.9738,4.9738,4.9738,300.0
2009-03-04 12:20:00,5.03,5.03,5.03,5.03,0.0,4.9738,4.9738,4.9738,4.9738,0.0
2009-03-04 12:25:00,5.06,5.06,5.06,5.06,100.0,5.0035,5.0035,5.0035,5.0035,100.0
2009-03-04 12:30:00,5.05,5.07,5.05,5.06,300.0,4.9936,5.0134,4.9936,5.0035,300.0
2009-03-04 12:35:00,5.06,5.06,5.06,5.06,0.0,5.0035,5.0035,5.0035,5.0035,0.0
2009-03-04 12:40:00,5.06,5.09,5.06,5.09,900.0,5.0035,5.0332,5.0035,5.0332,900.0
2009-03-04 12:45:00,5.07,5.07,5.02,5.02,2900.0,5.0134,5.0134,4.964,4.964,2900.0
2009-03-04 12:50:00,5.02,5.02,5.02,5.02,0.0,4.964,4.964,4.964,4.964,0.0
2009-03-04 12:55:00,5.02,5.04,5.02,5.02,1500.0,4.964,4.9837,4.964,4.964,1500.0
2009-03-04 13:00:00,5.02,5.03,5.02,5.03,300.0,4.964,4.9738,4.964,4.9738,300.0
2009-03-04 13:05:00,5.02,5.02,5.02,5.02,200.0,4.964,4.964,4.964,4.964,200.0
2009-03-04 13:10:00,5.02,5.02,5.01,5.02,1500.0,4.964,4.964,4.9541,4.964,1500.0
2009-03-04 13:15:00,5.02,5.02,5.02,5.02,0.0,4.964,4.964,4.964,4.964,0.0
2009-03-04 13:20:00,5.03,5.03,5.03,5.03,200.0,4.9738,4.9738,4.9738,4.9738,200.0
2009-03-04 13:25:00,5.03,5.03,5.03,5.03,0.0,4.9738,4.9738,4.9738,4.9738,0.0
2009-03-04 13:30:00,5.01,5.02,5.01,5.01,700.0,4.9541,4.964,4.9541,4.9541,700.0
2009-03-04 13:35:00,5.02,5.03,5.02,5.02,3000.0,4.964,4.9738,4.964,4.964,3000.0
2009-03-04 13:40:00,5.02,5.02,5.01,5.01,800.0,4.964,4.964,4.9541,4.9541,800.0
2009-03-04 13:45:00,5.02,5.02,5.01,5.01,300.0,4.964,4.964,4.9541,4.9541,300.0
2009-03-04 13:50:00,5.01,5.02,5.01,5.02,1900.0,4.9541,4.964,4.9541,4.964,1900.0
2009-03-04 13:55:00,5.0,5.01,4.97,5.01,4900.0,4.9442,4.9541,4.9145,4.9541,4900.0
2009-03-04 14:00:00,5.01,5.01,5.0,5.0,200.0,4.9541,4.9541,4.9442,4.9442,200.0
2009-03-04 14:05:00,5.0,5.0,5.0,5.0,0.0,4.9442,4.9442,4.9442,4.9442,0.0
2009-03-04 14:10:00,5.0,5.0,5.0,5.0,0.0,4.9442,4.9442,4.9442,4.9442,0.0
2009-03-04 14:15:00,4.99,5.01,4.98,4.98,8300.0,4.9343,4.9541,4.9244,4.9244,8300.0
2009-03-04 14:20:00,4.98,4.99,4.98,4.99,200.0,4.9244,4.9343,4.9244,4.9343,200.0
2009-03-04 14:25:00,4.97,5.0,4.97,4.99,9000.0,4.9145,4.9442,4.9145,4.9343,9000.0
2009-03-04 14:30:00,4.97,4.97,4.96,4.96,200.0,4.9145,4.9145,4.9046,4.9046,200.0
2009-03-04 14:35:00,4.98,5.01,4.98,5.01,9400.0,4.9244,4.9541,4.9244,4.9541,9400.0
2009-03-04 14:40:00,5.01,5.01,5.0,5.01,3100.0,4.9541,4.9541,4.9442,4.9541,3100.0
2009-03-04 14:45:00,5.01,5.01,4.88,4.97,12800.0,4.9541,4.9541,4.8255,4.9145,12800.0
2009-03-04 14:50:00,4.97,4.98,4.97,4.97,5300.0,4.9145,4.9244,4.9145,4.9145,5300.0
2009-03-04 14:55:00,4.96,4.97,4.96,4.97,900.0,4.9046,4.9145,4.9046,4.9145,900.0
2009-03-04 15:00:00,4.96,4.96,4.93,4.95,1600.0,4.9046,4.9046,4.875,4.8947,1600.0
2009-03-04 15:05:00,4.95,4.95,4.93,4.93,600.0,4.8947,4.8947,4.875,4.875,600.0
2009-03-04 15:10:00,4.95,4.95,4.94,4.94,800.0,4.8947,4.8947,4.8849,4.8849,800.0
2009-03-04 15:15:00,4.95,5.0,4.95,4.98,9100.0,4.8947,4.9442,4.8947,4.9244,9100.0
2009-03-04 15:20:00,4.98,4.98,4.96,4.96,700.0,4.9244,4.9244,4.9046,4.9046,700.0
2009-03-04 15:25:00,4.96,4.97,4.96,4.97,3300.0,4.9046,4.9145,4.9046,4.9145,3300.0
2009-03-04 15:30:00,4.97,4.97,4.96,4.96,1000.0,4.9145,4.9145,4.9046,4.9046,1000.0
2009-03-04 15:35:00,4.96,4.98,4.95,4.96,2400.0,4.9046,4.9244,4.8947,4.9046,2400.0
2009-03-04 15:40:00,4.96,4.97,4.94,4.96,1900.0,4.9046,4.9145,4.8849,4.9046,1900.0
2009-03-04 15:45:00,4.95,4.95,4.9,4.9,3200.0,4.8947,4.8947,4.8453,4.8453,3200.0
2009-03-04 15:50:00,4.9,4.92,4.89,4.9,8800.0,4.8453,4.8651,4.8354,4.8453,8800.0
2009-03-04 15:55:00,4.89,4.91,4.86,4.9,10400.0,4.8354,4.8552,4.8057,4.8453,10400.0
2009-03-05 09:30:00,4.88,5.01,4.85,4.88,3000.0,4.8255,4.9541,4.7959,4.8255,3000.0
2009-03-05 09:35:00,4.88,4.88,4.88,4.88,0.0,4.8255,4.8255,4.8255,4.8255,0.0
2009-03-05 09:40:00,4.9,4.9,4.9,4.9,100.0,4.8453,4.8453,4.8453,4.8453,100.0
2009-03-05 09:45:00,4.88,4.88,4.88,4.88,100.0,4.8255,4.8255,4.8255,4.8255,100.0
2009-03-05 09:50:00,4.91,4.91,4.87,4.87,900.0,4.8552,4.8552,4.8156,4.8156,900.0
2009-03-05 09:55:00,4.9,4.94,4.82,4.82,2100.0,4.8453,4.8849,4.7662,4.7662,2100.0
2009-03-05 10:00:00,4.79,4.79,4.79,4.79,400.0,4.7365,4.7365,4.7365,4.7365,400.0
2009-03-05 10:05:00,4.79,4.79,4.79,4.79,0.0,4.7365,4.7365,4.7365,4.7365,0.0
2009-03-05 10:10:00,4.8,4.8,4.8,4.8,100.0,4.7464,4.7464,4.7464,4.7464,100.0
2009-03-05 10:15:00,4.8,4.8,4.68,4.68,14600.0,4.7464,4.7464,4.6278,4.6278,14600.0
2009-03-05 10:20:00,4.65,4.65,4.65,4.65,100.0,4.5981,4.5981,4.5981,4.5981,100.0
2009-03-05 10:25:00,4.62,4.62,4.62,4.62,100.0,4.5684,4.5684,4.5684,4.5684,100.0
2009-03-05 10:30:00,4.63,4.71,4.63,4.7,4800.0,4.5783,4.6574,4.5783,4.6475,4800.0
2009-03-05 10:35:00,4.7,4.7,4.7,4.7,100.0,4.6475,4.6475,4.6475,4.6475,100.0
2009-03-05 10:40:00,4.71,4.71,4.71,4.71,200.0,4.6574,4.6574,4.6574,4.6574,200.0
2009-03-05 10:45:00,4.69,4.69,4.67,4.67,800.0,4.6376,4.6376,4.6179,4.6179,800.0
2009-03-05 10:50:00,4.67,4.67,4.67,4.67,0.0,4.6179,4.6179,4.6179,4.6179,0.0
2009-03-05 10:55:00,4.64,4.64,4.63,4.64,1900.0,4.5882,4.5882,4.5783,4.5882,1900.0
2009-03-05 11:00:00,4.62,4.65,4.62,4.65,300.0,4.5684,4.5981,4.5684,4.5981,300.0
2009-03-05 11:05:00,4.62,4.62,4.62,4.62,100.0,4.5684,4.5684,4.5684,4.5684,100.0
2009-03-05 11:10:00,4.62,4.63,4.62,4.63,900.0,4.5684,4.5783,4.5684,4.5783,900.0
2009-03-05 11:15:00,4.62,4.62,4.52,4.56,7800.0,4.5684,4.5684,4.4695,4.5091,7800.0
2009-03-05 11:20:00,4.56,4.57,4.56,4.57,2400.0,4.5091,4.519,4.5091,4.519,2400.0
2009-03-05 11:25:00,4.58,4.58,4.58,4.58,100.0,4.5289,4.5289,4.5289,4.5289,100.0
2009-03-05 11:30:00,4.56,4.59,4.56,4.59,700.0,4.5091,4.5388,4.5091,4.5388,700.0
2009-03-05 11:35:00,4.59,4.6,4.59,4.6,1200.0,4.5388,4.5486,4.5388,4.5486,1200.0
2009-03-05 11:40:00,4.61,4.63,4.61,4.63,1100.0,4.5585,4.5783,4.5585,4.5783,1100.0
2009-03-05 11:45:00,4.62,4.62,4.62,4.62,300.0,4.5684,4.5684,4.5684,4.5684,300.0
2009-03-05 11:50:00,4.64,4.64,4.63,4.64,400.0,4.5882,4.5882,4.5783,4.5882,400.0
2009-03-05 11:55:00,4.64,4.64,4.64,4.64,100.0,4.5882,4.5882,4.5882,4.5882,100.0
2009-03-05 12:00:00,4.63,4.63,4.6,4.6,700.0,4.5783,4.5783,4.5486,4.5486,700.0
2009-03-05 12:05:00,4.6,4.62,4.58,4.62,1700.0,4.5486,4.5684,4.5289,4.5684,1700.0
2009-03-05 12:10:00,4.63,4.64,4.6,4.6,1800.0,4.5783,4.5882,4.5486,4.5486,1800.0
2009-03-05 12:15:00,4.6,4.62,4.6,4.62,5500.0,4.5486,4.5684,4.5486,4.5684,5500.0
2009-03-05 12:20:00,4.63,4.65,4.63,4.65,300.0,4.5783,4.5981,4.5783,4.5981,300.0
2009-03-05 12:25:00,4.65,4.69,4.65,4.69,1300.0,4.5981,4.6376,4.5981,4.6376,1300.0
2009-03-05 12:30:00,4.67,4.69,4.67,4.69,400.0,4.6179,4.6376,4.6179,4.6376,400.0
2009-03-05 12:35:00,4.69,4.7,4.69,4.7,1000.0,4.6376,4.6475,4.6376,4.6475,1000.0
2009-03-05 12:40:00,4.7,4.7,4.7,4.7,500.0,4.6475,4.6475,4.6475,4.6475,500.0
2009-03-05 12:45:00,4.7,4.7,4.66,4.67,3000.0,4.6475,4.6475,4.608,4.6179,3000.0
2009-03-05 12:50:00,4.69,4.69,4.67,4.69,1000.0,4.6376,4.6376,4.6179,4.6376,1000.0
2009-03-05 12:55:00,4.7,4.7,4.69,4.7,2300.0,4.6475,4.6475,4.6376,4.6475,2300.0
2009-03-05 13:00:00,4.7,4.7,4.7,4.7,0.0,4.6475,4.6475,4.6475,4.6475,0.0
2009-03-05 13:05:00,4.69,4.7,4.69,4.7,400.0,4.6376,4.6475,4.6376,4.6475,400.0
2009-03-05 13:10:00,4.7,4.7,4.7,4.7,200.0,4.6475,4.6475,4.6475,4.6475,200.0
2009-03-05 13:15:00,4.7,4.7,4.7,4.7,0.0,4.6475,4.6475,4.6475,4.6475,0.0
2009-03-05 13:20:00,4.69,4.69,4.69,4.69,300.0,4.6376,4.6376,4.6376,4.6376,300.0
2009-03-05 13:25:00,4.68,4.7,4.68,4.7,400.0,4.6278,4.6475,4.6278,4.6475,400.0
2009-03-05 13:30:00,4.69,4.69,4.67,4.67,1500.0,4.6376,4.6376,4.6179,4.6179,1500.0
2009-03-05 13:35:00,4.68,4.68,4.68,4.68,100.0,4.6278,4.6278,4.6278,4.6278,100.0
2009-03-05 13:40:00,4.68,4.68,4.68,4.68,100.0,4.6278,4.6278,4.6278,4.6278,100.0
2009-03-05 13:45:00,4.66,4.66,4.66,4.66,100.0,4.608,4.608,4.608,4.608,100.0
2009-03-05 13:50:00,4.66,4.66,4.66,4.66,0.0,4.608,4.608,4.608,4.608,0.0
2009-03-05 13:55:00,4.66,4.66,4.66,4.66,100.0,4.608,4.608,4.608,4.608,100.0
2009-03-05 14:00:00,4.66,4.66,4.66,4.66,0.0,4.608,4.608,4.608,4.608,0.0
2009-03-05 14:05:00,4.66,4.68,4.66,4.68,400.0,4.608,4.6278,4.608,4.6278,400.0
2009-03-05 14:10:00,4.68,4.7,4.68,4.68,1500.0,4.6278,4.6475,4.6278,4.6278,1500.0
2009-03-05 14:15:00,4.68,4.7,4.68,4.69,500.0,4.6278,4.6475,4.6278,4.6376,500.0
2009-03-05 14:20:00,4.69,4.69,4.67,4.68,1100.0,4.6376,4.6376,4.6179,4.6278,1100.0
2009-03-05 14:25:00,4.67,4.68,4.67,4.68,400.0,4.6179,4.6278,4.6179,4.6278,400.0
2009-03-05 14:30:00,4.67,4.67,4.67,4.67,200.0,4.6179,4.6179,4.6179,4.6179,200.0
2009-03-05 14:35:00,4.69,4.7,4.68,4.68,400.0,4.6376,4.6475,4.6278,4.6278,400.0
2009-03-05 14:40:00,4.68,4.68,4.67,4.67,400.0,4.6278,4.6278,4.6179,4.6179,400.0
2009-03-05 14:45:00,4.67,4.69,4.67,4.69,300.0,4.6179,4.6376,4.6179,4.6376,300.0
2009-03-05 14:50:00,4.69,4.7,4.67,4.67,1400.0,4.6376,4.6475,4.6179,4.6179,1400.0
2009-03-05 14:55:00,4.67,4.67,4.65,4.65,1600.0,4.6179,4.6179,4.5981,4.5981,1600.0
2009-03-05 15:00:00,4.65,4.69,4.65,4.68,1900.0,4.5981,4.6376,4.5981,4.6278,1900.0
2009-03-05 15:05:00,4.67,4.68,4.67,4.67,4000.0,4.6179,4.6278,4.6179,4.6179,4000.0
2009-03-05 15:10:00,4.68,4.68,4.65,4.67,1900.0,4.6278,4.6278,4.5981,4.6179,1900.0
2009-03-05 15:15:00,4.66,4.66,4.62,4.62,1800.0,4.608,4.608,4.5684,4.5684,1800.0
2009-03-05 15:20:00,4.63,4.66,4.63,4.65,1100.0,4.5783,4.608,4.5783,4.5981,1100.0
2009-03-05 15:25:00,4.64,4.64,4.61,4.62,1600.0,4.5882,4.5882,4.5585,4.5684,1600.0
2009-03-05 15:30:00,4.6,4.6,4.6,4.6,500.0,4.5486,4.5486,4.5486,4.5486,500.0
2009-03-05 15:35:00,4.59,4.59,4.56,4.59,1200.0,4.5388,4.5388,4.5091,4.5388,1200.0
2009-03-05 15:40:00,4.57,4.59,4.57,4.58,1100.0,4.519,4.5388,4.519,4.5289,1100.0
2009-03-05 15:45:00,4.58,4.59,4.57,4.58,900.0,4.5289,4.5388,4.519,4.5289,900.0
2009-03-05 15:50:00,4.59,4.63,4.59,4.6,7000.0,4.5388,4.5783,4.5388,4.5486,7000.0
2009-03-05 15:55:00,4.6,4.62,4.59,4.62,4000.0,4.5486,4.5684,4.5388,4.5684,4000.0
2009-03-06 09:30:00,4.59,4.66,4.59,4.61,1200.0,4.5388,4.608,4.5388,4.5585,1200.0
2009-03-06 09:35:00,4.55,4.56,4.55,4.56,200.0,4.4992,4.5091,4.4992,4.5091,200.0
2009-03-06 09:40:00,4.56,4.63,4.53,4.58,3000.0,4.5091,4.5783,4.4794,4.5289,3000.0
2009-03-06 09:45:00,4.56,4.57,4.56,4.56,500.0,4.5091,4.519,4.5091,4.5091,500.0
2009-03-06 09:50:00,4.56,4.56,4.45,4.45,2300.0,4.5091,4.5091,4.4003,4.4003,2300.0
2009-03-06 09:55:00,4.5,4.5,4.4,4.4,3000.0,4.4498,4.4498,4.3509,4.3509,3000.0
2009-03-06 10:00:00,4.39,4.39,4.35,4.35,1700.0,4.341,4.341,4.3014,4.3014,1700.0
2009-03-06 10:05:00,4.35,4.35,4.31,4.34,1200.0,4.3014,4.3014,4.2619,4.2916,1200.0
2009-03-06 10:10:00,4.34,4.39,4.34,4.39,700.0,4.2916,4.341,4.2916,4.341,700.0
2009-03-06 10:15:00,4.37,4.37,4.33,4.33,10200.0,4.3212,4.3212,4.2817,4.2817,10200.0
2009-03-06 10:20:00,4.32,4.32,4.31,4.31,1100.0,4.2718,4.2718,4.2619,4.2619,1100.0
2009-03-06 10:25:00,4.29,4.33,4.25,4.25,6900.0,4.2421,4.2817,4.2026,4.2026,6900.0
2009-03-06 10:30:00,4.25,4.25,4.24,4.24,1700.0,4.2026,4.2026,4.1927,4.1927,1700.0
2009-03-06 10:35:00,4.24,4.24,4.2,4.2,2100.0,4.1927,4.1927,4.1531,4.1531,2100.0
2009-03-06 10:40:00,4.19,4.2,4.19,4.19,3000.0,4.1432,4.1531,4.1432,4.1432,3000.0
2009-03-06 10:45:00,4.19,4.2,4.17,4.17,400.0,4.1432,4.1531,4.1234,4.1234,400.0
2009-03-06 10:50:00,4.17,4.17,4.17,4.17,0.0,4.1234,4.1234,4.1234,4.1234,0.0
2009-03-06 10:55:00,4.16,4.16,4.13,4.13,600.0,4.1136,4.1136,4.0839,4.0839,600.0
2009-03-06 11:00:00,4.14,4.17,4.14,4.17,1000.0,4.0938,4.1234,4.0938,4.1234,1000.0
2009-03-06 11:05:00,4.17,4.17,4.17,4.17,300.0,4.1234,4.1234,4.1234,4.1234,300.0
2009-03-06 11:10:00,4.17,4.19,4.17,4.17,700.0,4.1234,4.1432,4.1234,4.1234,700.0
2009-03-06 11:15:00,4.2,4.2,4.13,4.13,2200.0,4.1531,4.1531,4.0839,4.0839,2200.0
2009-03-06 11:20:00,4.12,4.13,4.11,4.13,3500.0,4.074,4.0839,4.0641,4.0839,3500.0
2009-03-06 11:25:00,4.13,4.14,4.12,4.12,14900.0,4.0839,4.0938,4.074,4.074,14900.0
2009-03-06 11:30:00,4.13,4.16,4.13,4.15,2500.0,4.0839,4.1136,4.0839,4.1037,2500.0
2009-03-06 11:35:00,4.15,4.17,4.15,4.17,3400.0,4.1037,4.1234,4.1037,4.1234,3400.0
2009-03-06 11:40:00,4.17,4.17,4.16,4.17,1300.0,4.1234,4.1234,4.1136,4.1234,1300.0
2009-03-06 11:45:00,4.17,4.17,4.17,4.17,300.0,4.1234,4.1234,4.1234,4.1234,300.0
2009-03-06 11:50:00,4.17,4.17,4.15,4.15,1600.0,4.1234,4.1234,4.1037,4.1037,1600.0
2009-03-06 11:55:00,4.16,4.2,4.16,4.2,9000.0,4.1136,4.1531,4.1136,4.1531,9000.0
2009-03-06 12:00:00,4.22,4.22,4.22,4.22,100.0,4.1729,4.1729,4.1729,4.1729,100.0
2009-03-06 12:05:00,4.22,4.22,4.2,4.2,2600.0,4.1729,4.1729,4.1531,4.1531,2600.0
2009-03-06 12:10:00,4.2,4.21,4.2,4.2,6600.0,4.1531,4.163,4.1531,4.1531,6600.0
2009-03-06 12:15:00,4.21,4.23,4.21,4.23,3400.0,4.163,4.1828,4.163,4.1828,3400.0
2009-03-06 12:20:00,4.22,4.25,4.22,4.25,1500.0,4.1729,4.2026,4.1729,4.2026,1500.0
2009-03-06 12:25:00,4.26,4.26,4.24,4.24,1700.0,4.2124,4.2124,4.1927,4.1927,1700.0
2009-03-06 12:30:00,4.22,4.25,4.22,4.24,3700.0,4.1729,4.2026,4.1729,4.1927,3700.0
2009-03-06 12:35:00,4.24,4.24,4.24,4.24,200.0,4.1927,4.1927,4.1927,4.1927,200.0
2009-03-06 12:40:00,4.25,4.25,4.24,4.24,200.0,4.2026,4.2026,4.1927,4.1927,200.0
2009-03-06 12:45:00,4.25,4.25,4.24,4.24,500.0,4.2026,4.2026,4.1927,4.1927,500.0
2009-03-06 12:50:00,4.24,4.24,4.24,4.24,0.0,4.1927,4.1927,4.1927,4.1927,0.0
2009-03-06 12:55:00,4.24,4.25,4.24,4.24,1500.0,4.1927,4.2026,4.1927,4.1927,1500.0
2009-03-06 13:00:00,4.25,4.25,4.24,4.24,1300.0,4.2026,4.2026,4.1927,4.1927,1300.0
2009-03-06 13:05:00,4.24,4.26,4.24,4.26,1200.0,4.1927,4.2124,4.1927,4.2124,1200.0
2009-03-06 13:10:00,4.26,4.29,4.25,4.26,5400.0,4.2124,4.2421,4.2026,4.2124,5400.0
2009-03-06 13:15:00,4.26,4.28,4.25,4.27,5500.0,4.2124,4.2322,4.2026,4.2223,5500.0
2009-03-06 13:20:00,4.27,4.27,4.27,4.27,0.0,4.2223,4.2223,4.2223,4.2223,0.0
2009-03-06 13:25:00,4.27,4.28,4.27,4.28,300.0,4.2223,4.2322,4.2223,4.2322,300.0
2009-03-06 13:30:00,4.28,4.3,4.27,4.28,17800.0,4.2322,4.252,4.2223,4.2322,17800.0
2009-03-06 13:35:00,4.28,4.28,4.27,4.27,2800.0,4.2322,4.2322,4.2223,4.2223,2800.0
2009-03-06 13:40:00,4.27,4.28,4.27,4.27,4000.0,4.2223,4.2322,4.2223,4.2223,4000.0
2009-03-06 13:45:00,4.27,4.29,4.27,4.29,1200.0,4.2223,4.2421,4.2223,4.2421,1200.0
2009-03-06 13:50:00,4.3,4.3,4.3,4.3,100.0,4.252,4.252,4.252,4.252,100.0
2009-03-06 13:55:00,4.3,4.3,4.3,4.3,2000.0,4.252,4.252,4.252,4.252,2000.0
2009-03-06 14:00:00,4.3,4.31,4.29,4.3,11700.0,4.252,4.2619,4.2421,4.252,11700.0
2009-03-06 14:05:00,4.3,4.31,4.21,4.25,40200.0,4.252,4.2619,4.163,4.2026,40200.0
2009-03-06 14:10:00,4.26,4.26,4.25,4.25,2500.0,4.2124,4.2124,4.2026,4.2026,2500.0
2009-03-06 14:15:00,4.25,4.26,4.25,4.26,500.0,4.2026,4.2124,4.2026,4.2124,500.0
2009-03-06 14:20:00,4.25,4.26,4.25,4.26,200.0,4.2026,4.2124,4.2026,4.2124,200.0
2009-03-06 14:25:00,4.25,4.27,4.25,4.27,1300.0,4.2026,4.2223,4.2026,4.2223,1300.0
2009-03-06 14:30:00,4.27,4.28,4.27,4.28,200.0,4.2223,4.2322,4.2223,4.2322,200.0
2009-03-06 14:35:00,4.27,4.28,4.27,4.28,1400.0,4.2223,4.2322,4.2223,4.2322,1400.0
2009-03-06 14:40:00,4.27,4.28,4.27,4.28,400.0,4.2223,4.2322,4.2223,4.2322,400.0
2009-03-06 14:45:00,4.28,4.3,4.26,4.3,4600.0,4.2322,4.252,4.2124,4.252,4600.0
2009-03-06 14:50:00,4.3,4.3,4.28,4.3,10800.0,4.252,4.252,4.2322,4.252,10800.0
2009-03-06 14:55:00,4.3,4.32,4.29,4.3,6900.0,4.252,4.2718,4.2421,4.252,6900.0
2009-03-06 15:00:00,4.32,4.32,4.31,4.32,500.0,4.2718,4.2718,4.2619,4.2718,500.0
2009-03-06 15:05:00,4.33,4.33,4.32,4.33,400.0,4.2817,4.2817,4.2718,4.2817,400.0
2009-03-06 15:10:00,4.34,4.35,4.34,4.35,1000.0,4.2916,4.3014,4.2916,4.3014,1000.0
2009-03-06 15:15:00,4.37,4.37,4.35,4.35,700.0,4.3212,4.3212,4.3014,4.3014,700.0
2009-03-06 15:20:00,4.35,4.35,4.3,4.3,600.0,4.3014,4.3014,4.252,4.252,600.0
2009-03-06 15:25:00,4.3,4.3,4.29,4.29,1300.0,4.252,4.252,4.2421,4.2421,1300.0
2009-03-06 15:30:00,4.3,4.31,4.29,4.31,1000.0,4.252,4.2619,4.2421,4.2619,1000.0
2009-03-06 15:35:00,4.31,4.31,4.31,4.31,100.0,4.2619,4.2619,4.2619,4.2619,100.0
2009-03-06 15:40:00,4.32,4.36,4.32,4.36,600.0,4.2718,4.3113,4.2718,4.3113,600.0
2009-03-06 15:45:00,4.36,4.39,4.33,4.37,6000.0,4.3113,4.341,4.2817,4.3212,6000.0
2009-03-06 15:50:00,4.38,4.4,4.38,4.4,1900.0,4.3311,4.3509,4.3311,4.3509,1900.0
2009-03-06 15:55:00,4.4,4.4,4.39,4.39,4100.0,4.3509,4.3509,4.341,4.341,4100.0
2009-03-09 09:30:00,4.33,4.41,4.33,4.41,1700.0,4.2817,4.3608,4.2817,4.3608,1700.0
2009-03-09 09:35:00,4.4,4.4,4.2,4.26,5000.0,4.3509,4.3509,4.1531,4.2124,5000.0
2009-03-09 09:40:00,4.2,4.4,4.2,4.33,4900.0,4.1531,4.3509,4.1531,4.2817,4900.0
2009-03-09 09:45:00,4.32,4.35,4.31,4.35,1400.0,4.2718,4.3014,4.2619,4.3014,1400.0
2009-03-09 09:50:00,4.37,4.38,4.37,4.38,200.0,4.3212,4.3311,4.3212,4.3311,200.0
2009-03-09 09:55:00,4.38,4.39,4.36,4.36,700.0,4.3311,4.341,4.3113,4.3113,700.0
2009-03-09 10:00:00,4.39,4.39,4.36,4.39,300.0,4.341,4.341,4.3113,4.341,300.0
2009-03-09 10:05:00,4.4,4.45,4.4,4.45,11500.0,4.3509,4.4003,4.3509,4.4003,11500.0
2009-03-09 10:10:00,4.49,4.53,4.49,4.5,11200.0,4.4399,4.4794,4.4399,4.4498,11200.0
2009-03-09 10:15:00,4.52,4.52,4.5,4.51,3100.0,4.4695,4.4695,4.4498,4.4597,3100.0
2009-03-09 10:20:00,4.51,4.54,4.5,4.52,8000.0,4.4597,4.4893,4.4498,4.4695,8000.0
2009-03-09 10:25:00,4.5,4.53,4.5,4.53,900.0,4.4498,4.4794,4.4498,4.4794,900.0
2009-03-09 10:30:00,4.53,4.56,4.51,4.55,9200.0,4.4794,4.5091,4.4597,4.4992,9200.0
2009-03-09 10:35:00,4.56,4.57,4.51,4.53,2500.0,4.5091,4.519,4.4597,4.4794,2500.0
2009-03-09 10:40:00,4.54,4.54,4.54,4.54,500.0,4.4893,4.4893,4.4893,4.4893,500.0
2009-03-09 10:45:00,4.55,4.6,4.55,4.55,4900.0,4.4992,4.5486,4.4992,4.4992,4900.0
2009-03-09 10:50:00,4.54,4.6,4.54,4.55,2300.0,4.4893,4.5486,4.4893,4.4992,2300.0
2009-03-09 10:55:00,4.58,4.6,4.58,4.6,800.0,4.5289,4.5486,4.5289,4.5486,800.0
2009-03-09 11:00:00,4.6,4.67,4.6,4.63,6900.0,4.5486,4.6179,4.5486,4.5783,6900.0
2009-03-09 11:05:00,4.63,4.65,4.63,4.65,1100.0,4.5783,4.5981,4.5783,4.5981,1100.0
2009-03-09 11:10:00,4.65,4.65,4.61,4.64,2000.0,4.5981,4.5981,4.5585,4.5882,2000.0
2009-03-09 11:15:00,4.64,4.66,4.63,4.64,4400.0,4.5882,4.608,4.5783,4.5882,4400.0
2009-03-09 11:20:00,4.64,4.65,4.63,4.63,1000.0,4.5882,4.5981,4.5783,4.5783,1000.0
2009-03-09 11:25:00,4.62,4.62,4.59,4.59,6300.0,4.5684,4.5684,4.5388,4.5388,6300.0
2009-03-09 11:30:00,4.59,4.6,4.58,4.59,1600.0,4.5388,4.5486,4.5289,4.5388,1600.0
2009-03-09 11:35:00,4.59,4.6,4.59,4.6,2700.0,4.5388,4.5486,4.5388,4.5486,2700.0
2009-03-09 11:40:00,4.6,4.6,4.6,4.6,0.0,4.5486,4.5486,4.5486,4.5486,0.0
2009-03-09 11:45:00,4.6,4.6,4.6,4.6,100.0,4.5486,4.5486,4.5486,4.5486,100.0
2009-03-09 11:50:00,4.59,4.59,4.59,4.59,400.0,4.5388,4.5388,4.5388,4.5388,400.0
2009-03-09 11:55:00,4.59,4.59,4.59,4.59,500.0,4.5388,4.5388,4.5388,4.5388,500.0
2009-03-09 12:00:00,4.58,4.58,4.58,4.58,200.0,4.5289,4.5289,4.5289,4.5289,200.0
2009-03-09 12:05:00,4.59,4.59,4.59,4.59,100.0,4.5388,4.5388,4.5388,4.5388,100.0
2009-03-09 12:10:00,4.59,4.6,4.58,4.6,3300.0,4.5388,4.5486,4.5289,4.5486,3300.0
2009-03-09 12:15:00,4.59,4.61,4.59,4.6,1800.0,4.5388,4.5585,4.5388,4.5486,1800.0
2009-03-09 12:20:00,4.63,4.63,4.6,4.62,1700.0,4.5783,4.5783,4.5486,4.5684,1700.0
2009-03-09 12:25:00,4.6,4.6,4.6,4.6,500.0,4.5486,4.5486,4.5486,4.5486,500.0
2009-03-09 12:30:00,4.6,4.6,4.6,4.6,900.0,4.5486,4.5486,4.5486,4.5486,900.0
2009-03-09 12:35:00,4.6,4.61,4.59,4.6,1900.0,4.5486,4.5585,4.5388,4.5486,1900.0
2009-03-09 12:40:00,4.59,4.59,4.58,4.58,500.0,4.5388,4.5388,4.5289,4.5289,500.0
2009-03-09 12:45:00,4.58,4.58,4.58,4.58,200.0,4.5289,4.5289,4.5289,4.5289,200.0
2009-03-09 12:50:00,4.58,4.58,4.58,4.58,0.0,4.5289,4.5289,4.5289,4.5289,0.0
2009-03-09 12:55:00,4.58,4.58,4.58,4.58,0.0,4.5289,4.5289,4.5289,4.5289,0.0
2009-03-09 13:00:00,4.59,4.59,4.58,4.58,200.0,4.5388,4.5388,4.5289,4.5289,200.0
2009-03-09 13:05:00,4.58,4.58,4.58,4.58,100.0,4.5289,4.5289,4.5289,4.5289,100.0
2009-03-09 13:10:00,4.58,4.58,4.58,4.58,100.0,4.5289,4.5289,4.5289,4.5289,100.0
2009-03-09 13:15:00,4.58,4.58,4.58,4.58,0.0,4.5289,4.5289,4.5289,4.5289,0.0
2009-03-09 13:20:00,4.56,4.56,4.55,4.56,300.0,4.5091,4.5091,4.4992,4.5091,300.0
2009-03-09 13:25:00,4.56,4.56,4.56,4.56,0.0,4.5091,4.5091,4.5091,4.5091,0.0
2009-03-09 13:30:00,4.57,4.59,4.56,4.59,1700.0,4.519,4.5388,4.5091,4.5388,1700.0
2009-03-09 13:35:00,4.57,4.58,4.57,4.58,400.0,4.519,4.5289,4.519,4.5289,400.0
2009-03-09 13:40:00,4.56,4.57,4.56,4.57,200.0,4.5091,4.519,4.5091,4.519,200.0
2009-03-09 13:45:00,4.57,4.57,4.57,4.57,0.0,4.519,4.519,4.519,4.519,0.0
2009-03-09 13:50:00,4.57,4.57,4.57,4.57,0.0,4.519,4.519,4.519,4.519,0.0
2009-03-09 13:55:00,4.57,4.57,4.57,4.57,100.0,4.519,4.519,4.519,4.519,100.0
2009-03-09 14:00:00,4.57,4.57,4.57,4.57,100.0,4.519,4.519,4.519,4.519,100.0
2009-03-09 14:05:00,4.58,4.58,4.58,4.58,100.0,4.5289,4.5289,4.5289,4.5289,100.0
2009-03-09 14:10:00,4.59,4.59,4.59,4.59,300.0,4.5388,4.5388,4.5388,4.5388,300.0
2009-03-09 14:15:00,4.59,4.59,4.59,4.59,0.0,4.5388,4.5388,4.5388,4.5388,0.0
2009-03-09 14:20:00,4.58,4.58,4.58,4.58,100.0,4.5289,4.5289,4.5289,4.5289,100.0
2009-03-09 14:25:00,4.54,4.54,4.54,4.54,200.0,4.4893,4.4893,4.4893,4.4893,200.0
2009-03-09 14:30:00,4.52,4.52,4.52,4.52,400.0,4.4695,4.4695,4.4695,4.4695,400.0
2009-03-09 14:35:00,4.51,4.51,4.5,4.5,300.0,4.4597,4.4597,4.4498,4.4498,300.0
2009-03-09 14:40:00,4.51,4.52,4.5,4.52,1800.0,4.4597,4.4695,4.4498,4.4695,1800.0
2009-03-09 14:45:00,4.52,4.52,4.51,4.52,300.0,4.4695,4.4695,4.4597,4.4695,300.0
2009-03-09 14:50:00,4.52,4.52,4.51,4.51,1700.0,4.4695,4.4695,4.4597,4.4597,1700.0
2009-03-09 14:55:00,4.5,4.5,4.5,4.5,400.0,4.4498,4.4498,4.4498,4.4498,400.0
2009-03-09 15:00:00,4.5,4.5,4.5,4.5,200.0,4.4498,4.4498,4.4498,4.4498,200.0
2009-03-09 15:05:00,4.5,4.51,4.5,4.5,1400.0,4.4498,4.4597,4.4498,4.4498,1400.0
2009-03-09 15:10:00,4.5,4.5,4.5,4.5,200.0,4.4498,4.4498,4.4498,4.4498,200.0
2009-03-09 15:15:00,4.5,4.5,4.5,4.5,400.0,4.4498,4.4498,4.4498,4.4498,400.0
2009-03-09 15:20:00,4.5,4.5,4.5,4.5,7200.0,4.4498,4.4498,4.4498,4.4498,7200.0
2009-03-09 15:25:00,4.5,4.5,4.46,4.48,18200.0,4.4498,4.4498,4.4102,4.43,18200.0
2009-03-09 15:30:00,4.49,4.49,4.44,4.44,400.0,4.4399,4.4399,4.3904,4.3904,400.0
2009-03-09 15:35:00,4.43,4.43,4.41,4.41,800.0,4.3805,4.3805,4.3608,4.3608,800.0
2009-03-09 15:40:00,4.43,4.43,4.38,4.39,2900.0,4.3805,4.3805,4.3311,4.341,2900.0
2009-03-09 15:45:00,4.38,4.38,4.35,4.35,6200.0,4.3311,4.3311,4.3014,4.3014,6200.0
2009-03-09 15:50:00,4.36,4.37,4.33,4.33,3200.0,4.3113,4.3212,4.2817,4.2817,3200.0
2009-03-09 15:55:00,4.34,4.34,4.28,4.29,6300.0,4.2916,4.2916,4.2322,4.2421,6300.0
2009-03-10 09:30:00,4.39,4.4,4.39,4.4,400.0,4.341,4.3509,4.341,4.3509,400.0
2009-03-10 09:35:00,4.4,4.41,4.4,4.41,2800.0,4.3509,4.3608,4.3509,4.3608,2800.0
2009-03-10 09:40:00,4.42,4.51,4.42,4.5,2200.0,4.3707,4.4597,4.3707,4.4498,2200.0
2009-03-10 09:45:00,4.51,4.56,4.49,4.5,3700.0,4.4597,4.5091,4.4399,4.4498,3700.0
2009-03-10 09:50:00,4.52,4.53,4.5,4.53,6400.0,4.4695,4.4794,4.4498,4.4794,6400.0
2009-03-10 09:55:00,4.5,4.53,4.48,4.49,4100.0,4.4498,4.4794,4.43,4.4399,4100.0
2009-03-10 10:00:00,4.5,4.51,4.49,4.51,2800.0,4.4498,4.4597,4.4399,4.4597,2800.0
2009-03-10 10:05:00,4.5,4.51,4.5,4.5,2000.0,4.4498,4.4597,4.4498,4.4498,2000.0
2009-03-10 10:10:00,4.5,4.51,4.5,4.51,2500.0,4.4498,4.4597,4.4498,4.4597,2500.0
2009-03-10 10:15:00,4.5,4.5,4.5,4.5,800.0,4.4498,4.4498,4.4498,4.4498,800.0
2009-03-10 10:20:00,4.5,4.5,4.5,4.5,800.0,4.4498,4.4498,4.4498,4.4498,800.0
2009-03-10 10:25:00,4.49,4.5,4.49,4.5,2000.0,4.4399,4.4498,4.4399,4.4498,2000.0
2009-03-10 10:30:00,4.5,4.5,4.49,4.49,200.0,4.4498,4.4498,4.4399,4.4399,200.0
2009-03-10 10:35:00,4.5,4.5,4.48,4.48,200.0,4.4498,4.4498,4.43,4.43,200.0
2009-03-10 10:40:00,4.5,4.5,4.49,4.49,3200.0,4.4498,4.4498,4.4399,4.4399,3200.0
2009-03-10 10:45:00,4.5,4.51,4.5,4.51,1800.0,4.4498,4.4597,4.4498,4.4597,1800.0
2009-03-10 10:50:00,4.52,4.52,4.52,4.52,100.0,4.4695,4.4695,4.4695,4.4695,100.0
2009-03-10 10:55:00,4.52,4.52,4.51,4.51,1500.0,4.4695,4.4695,4.4597,4.4597,1500.0
2009-03-10 11:00:00,4.5,4.5,4.5,4.5,3700.0,4.4498,4.4498,4.4498,4.4498,3700.0
2009-03-10 11:05:00,4.5,4.5,4.5,4.5,1100.0,4.4498,4.4498,4.4498,4.4498,1100.0
2009-03-10 11:10:00,4.5,4.5,4.5,4.5,0.0,4.4498,4.4498,4.4498,4.4498,0.0
2009-03-10 11:15:00,4.5,4.5,4.5,4.5,3000.0,4.4498,4.4498,4.4498,4.4498,3000.0
2009-03-10 11:20:00,4.51,4.51,4.5,4.5,200.0,4.4597,4.4597,4.4498,4.4498,200.0
2009-03-10 11:25:00,4.5,4.51,4.5,4.51,1200.0,4.4498,4.4597,4.4498,4.4597,1200.0
2009-03-10 11:30:00,4.5,4.5,4.5,4.5,600.0,4.4498,4.4498,4.4498,4.4498,600.0
2009-03-10 11:35:00,4.49,4.49,4.49,4.49,100.0,4.4399,4.4399,4.4399,4.4399,100.0
2009-03-10 11:40:00,4.49,4.49,4.49,4.49,0.0,4.4399,4.4399,4.4399,4.4399,0.0
2009-03-10 11:45:00,4.49,4.49,4.49,4.49,0.0,4.4399,4.4399,4.4399,4.4399,0.0
2009-03-10 11:50:00,4.5,4.51,4.5,4.51,1400.0,4.4498,4.4597,4.4498,4.4597,1400.0
2009-03-10 11:55:00,4.53,4.53,4.5,4.5,2200.0,4.4794,4.4794,4.4498,4.4498,2200.0
2009-03-10 12:00:00,4.5,4.5,4.5,4.5,3600.0,4.4498,4.4498,4.4498,4.4498,3600.0
2009-03-10 12:05:00,4.5,4.5,4.5,4.5,600.0,4.4498,4.4498,4.4498,4.4498,600.0
2009-03-10 12:10:00,4.5,4.5,4.5,4.5,3100.0,4.4498,4.4498,4.4498,4.4498,3100.0
2009-03-10 12:15:00,4.5,4.52,4.49,4.5,3100.0,4.4498,4.4695,4.4399,4.4498,3100.0
2009-03-10 12:20:00,4.49,4.49,4.49,4.49,100.0,4.4399,4.4399,4.4399,4.4399,100.0
2009-03-10 12:25:00,4.49,4.5,4.49,4.5,2100.0,4.4399,4.4498,4.4399,4.4498,2100.0
2009-03-10 12:30:00,4.5,4.5,4.5,4.5,1900.0,4.4498,4.4498,4.4498,4.4498,1900.0
2009-03-10 12:35:00,4.49,4.49,4.49,4.49,500.0,4.4399,4.4399,4.4399,4.4399,500.0
2009-03-10 12:40:00,4.5,4.5,4.5,4.5,400.0,4.4498,4.4498,4.4498,4.4498,400.0
2009-03-10 12:45:00,4.5,4.5,4.5,4.5,100.0,4.4498,4.4498,4.4498,4.4498,100.0
2009-03-10 12:50:00,4.5,4.5,4.5,4.5,300.0,4.4498,4.4498,4.4498,4.4498,300.0
2009-03-10 12:55:00,4.5,4.5,4.5,4.5,400.0,4.4498,4.4498,4.4498,4.4498,400.0
2009-03-10 13:00:00,4.5,4.5,4.5,4.5,0.0,4.4498,4.4498,4.4498,4.4498,0.0
2009-03-10 13:05:00,4.5,4.5,4.5,4.5,0.0,4.4498,4.4498,4.4498,4.4498,0.0
2009-03-10 13:10:00,4.5,4.5,4.5,4.5,0.0,4.4498,4.4498,4.4498,4.4498,0.0
2009-03-10 13:15:00,4.5,4.5,4.49,4.49,1100.0,4.4498,4.4498,4.4399,4.4399,1100.0
2009-03-10 13:20:00,4.5,4.5,4.48,4.48,1100.0,4.4498,4.4498,4.43,4.43,1100.0
2009-03-10 13:25:00,4.48,4.48,4.47,4.47,200.0,4.43,4.43,4.4201,4.4201,200.0
2009-03-10 13:30:00,4.47,4.48,4.47,4.48,500.0,4.4201,4.43,4.4201,4.43,500.0
2009-03-10 13:35:00,4.48,4.48,4.48,4.48,0.0,4.43,4.43,4.43,4.43,0.0
2009-03-10 13:40:00,4.48,4.48,4.48,4.48,0.0,4.43,4.43,4.43,4.43,0.0
2009-03-10 13:45:00,4.47,4.47,4.47,4.47,200.0,4.4201,4.4201,4.4201,4.4201,200.0
2009-03-10 13:50:00,4.48,4.48,4.47,4.47,400.0,4.43,4.43,4.4201,4.4201,400.0
2009-03-10 13:55:00,4.47,4.48,4.47,4.48,600.0,4.4201,4.43,4.4201,4.43,600.0
2009-03-10 14:00:00,4.48,4.49,4.48,4.49,200.0,4.43,4.4399,4.43,4.4399,200.0
2009-03-10 14:05:00,4.49,4.5,4.49,4.5,400.0,4.4399,4.4498,4.4399,4.4498,400.0
2009-03-10 14:10:00,4.5,4.5,4.5,4.5,200.0,4.4498,4.4498,4.4498,4.4498,200.0
2009-03-10 14:15:00,4.48,4.48,4.48,4.48,2200.0,4.43,4.43,4.43,4.43,2200.0
2009-03-10 14:20:00,4.48,4.48,4.48,4.48,0.0,4.43,4.43,4.43,4.43,0.0
2009-03-10 14:25:00,4.49,4.49,4.49,4.49,200.0,4.4399,4.4399,4.4399,4.4399,200.0
2009-03-10 14:30:00,4.49,4.49,4.49,4.49,0.0,4.4399,4.4399,4.4399,4.4399,0.0
2009-03-10 14:35:00,4.5,4.5,4.49,4.49,800.0,4.4498,4.4498,4.4399,4.4399,800.0
2009-03-10 14:40:00,4.49,4.5,4.49,4.5,200.0,4.4399,4.4498,4.4399,4.4498,200.0
2009-03-10 14:45:00,4.5,4.5,4.49,4.5,1700.0,4.4498,4.4498,4.4399,4.4498,1700.0
2009-03-10 14:50:00,4.5,4.5,4.5,4.5,900.0,4.4498,4.4498,4.4498,4.4498,900.0
2009-03-10 14:55:00,4.5,4.5,4.5,4.5,800.0,4.4498,4.4498,4.4498,4.4498,800.0
2009-03-10 15:00:00,4.5,4.5,4.49,4.49,800.0,4.4498,4.4498,4.4399,4.4399,800.0
2009-03-10 15:05:00,4.5,4.5,4.49,4.49,400.0,4.4498,4.4498,4.4399,4.4399,400.0
2009-03-10 15:10:00,4.5,4.5,4.49,4.5,700.0,4.4498,4.4498,4.4399,4.4498,700.0
2009-03-10 15:15:00,4.5,4.5,4.49,4.49,2000.0,4.4498,4.4498,4.4399,4.4399,2000.0
2009-03-10 15:20:00,4.49,4.5,4.49,4.49,1400.0,4.4399,4.4498,4.4399,4.4399,1400.0
2009-03-10 15:25:00,4.5,4.5,4.5,4.5,600.0,4.4498,4.4498,4.4498,4.4498,600.0
2009-03-10 15:30:00,4.5,4.5,4.49,4.49,2300.0,4.4498,4.4498,4.4399,4.4399,2300.0
2009-03-10 15:35:00,4.5,4.5,4.49,4.49,6800.0,4.4498,4.4498,4.4399,4.4399,6800.0
2009-03-10 15:40:00,4.49,4.5,4.49,4.49,5600.0,4.4399,4.4498,4.4399,4.4399,5600.0
2009-03-10 15:45:00,4.5,4.5,4.49,4.49,5800.0,4.4498,4.4498,4.4399,4.4399,5800.0
2009-03-10 15:50:00,4.49,4.5,4.49,4.5,22600.0,4.4399,4.4498,4.4399,4.4498,22600.0
2009-03-10 15:55:00,4.5,4.5,4.49,4.5,5600.0,4.4498,4.4498,4.4399,4.4498,5600.0
2009-03-11 09:30:00,4.56,4.64,4.56,4.64,2000.0,4.5091,4.5882,4.5091,4.5882,2000.0
2009-03-11 09:35:00,4.64,4.64,4.64,4.64,0.0,4.5882,4.5882,4.5882,4.5882,0.0
2009-03-11 09:40:00,4.54,4.54,4.54,4.54,100.0,4.4893,4.4893,4.4893,4.4893,100.0
2009-03-11 09:45:00,4.58,4.58,4.5,4.5,9400.0,4.5289,4.5289,4.4498,4.4498,9400.0
2009-03-11 09:50:00,4.5,4.5,4.49,4.5,2400.0,4.4498,4.4498,4.4399,4.4498,2400.0
2009-03-11 09:55:00,4.5,4.51,4.49,4.51,1600.0,4.4498,4.4597,4.4399,4.4597,1600.0
2009-03-11 10:00:00,4.55,4.55,4.55,4.55,100.0,4.4992,4.4992,4.4992,4.4992,100.0
2009-03-11 10:05:00,4.58,4.58,4.57,4.57,500.0,4.5289,4.5289,4.519,4.519,500.0
2009-03-11 10:10:00,4.6,4.61,4.58,4.6,500.0,4.5486,4.5585,4.5289,4.5486,500.0
2009-03-11 10:15:00,4.63,4.63,4.6,4.6,7500.0,4.5783,4.5783,4.5486,4.5486,7500.0
2009-03-11 10:20:00,4.6,4.61,4.6,4.6,7500.0,4.5486,4.5585,4.5486,4.5486,7500.0
2009-03-11 10:25:00,4.6,4.62,4.6,4.6,9000.0,4.5486,4.5684,4.5486,4.5486,9000.0
2009-03-11 10:30:00,4.6,4.6,4.59,4.59,2200.0,4.5486,4.5486,4.5388,4.5388,2200.0
2009-03-11 10:35:00,4.59,4.6,4.59,4.6,300.0,4.5388,4.5486,4.5388,4.5486,300.0
2009-03-11 10:40:00,4.6,4.6,4.57,4.57,1500.0,4.5486,4.5486,4.519,4.519,1500.0
2009-03-11 10:45:00,4.56,4.56,4.54,4.54,800.0,4.5091,4.5091,4.4893,4.4893,800.0
2009-03-11 10:50:00,4.54,4.54,4.54,4.54,0.0,4.4893,4.4893,4.4893,4.4893,0.0
2009-03-11 10:55:00,4.54,4.54,4.54,4.54,300.0,4.4893,4.4893,4.4893,4.4893,300.0
2009-03-11 11:00:00,4.54,4.54,4.54,4.54,200.0,4.4893,4.4893,4.4893,4.4893,200.0
2009-03-11 11:05:00,4.53,4.53,4.53,4.53,300.0,4.4794,4.4794,4.4794,4.4794,300.0
2009-03-11 11:10:00,4.54,4.54,4.53,4.53,500.0,4.4893,4.4893,4.4794,4.4794,500.0
2009-03-11 11:15:00,4.54,4.56,4.53,4.53,5400.0,4.4893,4.5091,4.4794,4.4794,5400.0
2009-03-11 11:20:00,4.52,4.52,4.49,4.5,1500.0,4.4695,4.4695,4.4399,4.4498,1500.0
2009-03-11 11:25:00,4.52,4.53,4.5,4.53,1800.0,4.4695,4.4794,4.4498,4.4794,1800.0
2009-03-11 11:30:00,4.55,4.55,4.52,4.53,500.0,4.4992,4.4992,4.4695,4.4794,500.0
2009-03-11 11:35:00,4.52,4.53,4.51,4.51,700.0,4.4695,4.4794,4.4597,4.4597,700.0
2009-03-11 11:40:00,4.51,4.52,4.51,4.52,700.0,4.4597,4.4695,4.4597,4.4695,700.0
2009-03-11 11:45:00,4.53,4.55,4.53,4.53,700.0,4.4794,4.4992,4.4794,4.4794,700.0
2009-03-11 11:50:00,4.52,4.53,4.52,4.53,200.0,4.4695,4.4794,4.4695,4.4794,200.0
2009-03-11 11:55:00,4.53,4.53,4.53,4.53,200.0,4.4794,4.4794,4.4794,4.4794,200.0
2009-03-11 12:00:00,4.54,4.54,4.52,4.52,600.0,4.4893,4.4893,4.4695,4.4695,600.0
2009-03-11 12:05:00,4.53,4.53,4.53,4.53,200.0,4.4794,4.4794,4.4794,4.4794,200.0
2009-03-11 12:10:00,4.53,4.53,4.52,4.52,200.0,4.4794,4.4794,4.4695,4.4695,200.0
2009-03-11 12:15:00,4.52,4.53,4.52,4.53,200.0,4.4695,4.4794,4.4695,4.4794,200.0
2009-03-11 12:20:00,4.53,4.53,4.51,4.52,600.0,4.4794,4.4794,4.4597,4.4695,600.0
2009-03-11 12:25:00,4.52,4.53,4.52,4.53,500.0,4.4695,4.4794,4.4695,4.4794,500.0
2009-03-11 12:30:00,4.53,4.54,4.52,4.54,700.0,4.4794,4.4893,4.4695,4.4893,700.0
2009-03-11 12:35:00,4.54,4.54,4.52,4.52,1000.0,4.4893,4.4893,4.4695,4.4695,1000.0
2009-03-11 12:40:00,4.52,4.53,4.52,4.52,500.0,4.4695,4.4794,4.4695,4.4695,500.0
2009-03-11 12:45:00,4.52,4.52,4.51,4.51,300.0,4.4695,4.4695,4.4597,4.4597,300.0
2009-03-11 12:50:00,4.53,4.53,4.52,4.52,400.0,4.4794,4.4794,4.4695,4.4695,400.0
2009-03-11 12:55:00,4.52,4.53,4.52,4.52,400.0,4.4695,4.4794,4.4695,4.4695,400.0
2009-03-11 13:00:00,4.53,4.53,4.53,4.53,100.0,4.4794,4.4794,4.4794,4.4794,100.0
2009-03-11 13:05:00,4.53,4.53,4.52,4.52,700.0,4.4794,4.4794,4.4695,4.4695,700.0
2009-03-11 13:10:00,4.53,4.53,4.52,4.53,400.0,4.4794,4.4794,4.4695,4.4794,400.0
2009-03-11 13:15:00,4.53,4.53,4.53,4.53,200.0,4.4794,4.4794,4.4794,4.4794,200.0
2009-03-11 13:20:00,4.53,4.53,4.53,4.53,200.0,4.4794,4.4794,4.4794,4.4794,200.0
2009-03-11 13:25:00,4.53,4.53,4.52,4.52,500.0,4.4794,4.4794,4.4695,4.4695,500.0
2009-03-11 13:30:00,4.52,4.53,4.5,4.51,1200.0,4.4695,4.4794,4.4498,4.4597,1200.0
2009-03-11 13:35:00,4.53,4.54,4.53,4.54,1200.0,4.4794,4.4893,4.4794,4.4893,1200.0
2009-03-11 13:40:00,4.55,4.55,4.55,4.55,100.0,4.4992,4.4992,4.4992,4.4992,100.0
2009-03-11 13:45:00,4.55,4.55,4.53,4.54,1600.0,4.4992,4.4992,4.4794,4.4893,1600.0
2009-03-11 13:50:00,4.53,4.54,4.53,4.54,300.0,4.4794,4.4893,4.4794,4.4893,300.0
2009-03-11 13:55:00,4.53,4.54,4.53,4.53,1300.0,4.4794,4.4893,4.4794,4.4794,1300.0
2009-03-11 14:00:00,4.53,4.53,4.52,4.52,500.0,4.4794,4.4794,4.4695,4.4695,500.0
2009-03-11 14:05:00,4.52,4.53,4.52,4.53,300.0,4.4695,4.4794,4.4695,4.4794,300.0
2009-03-11 14:10:00,4.52,4.52,4.51,4.51,900.0,4.4695,4.4695,4.4597,4.4597,900.0
2009-03-11 14:15:00,4.52,4.52,4.51,4.51,900.0,4.4695,4.4695,4.4597,4.4597,900.0
2009-03-11 14:20:00,4.51,4.51,4.51,4.51,200.0,4.4597,4.4597,4.4597,4.4597,200.0
2009-03-11 14:25:00,4.51,4.52,4.51,4.52,300.0,4.4597,4.4695,4.4597,4.4695,300.0
2009-03-11 14:30:00,4.52,4.52,4.51,4.51,400.0,4.4695,4.4695,4.4597,4.4597,400.0
2009-03-11 14:35:00,4.52,4.53,4.52,4.53,500.0,4.4695,4.4794,4.4695,4.4794,500.0
2009-03-11 14:40:00,4.53,4.53,4.52,4.53,400.0,4.4794,4.4794,4.4695,4.4794,400.0
2009-03-11 14:45:00,4.55,4.55,4.51,4.54,1700.0,4.4992,4.4992,4.4597,4.4893,1700.0
2009-03-11 14:50:00,4.54,4.54,4.53,4.53,500.0,4.4893,4.4893,4.4794,4.4794,500.0
2009-03-11 14:55:00,4.53,4.54,4.53,4.53,800.0,4.4794,4.4893,4.4794,4.4794,800.0
2009-03-11 15:00:00,4.53,4.54,4.53,4.54,700.0,4.4794,4.4893,4.4794,4.4893,700.0
2009-03-11 15:05:00,4.54,4.55,4.54,4.54,2100.0,4.4893,4.4992,4.4893,4.4893,2100.0
2009-03-11 15:10:00,4.54,4.55,4.53,4.54,2800.0,4.4893,4.4992,4.4794,4.4893,2800.0
2009-03-11 15:15:00,4.54,4.54,4.53,4.54,2200.0,4.4893,4.4893,4.4794,4.4893,2200.0
2009-03-11 15:20:00,4.55,4.59,4.55,4.58,2400.0,4.4992,4.5388,4.4992,4.5289,2400.0
2009-03-11 15:25:00,4.58,4.62,4.58,4.62,800.0,4.5289,4.5684,4.5289,4.5684,800.0
2009-03-11 15:30:00,4.62,4.62,4.61,4.62,1600.0,4.5684,4.5684,4.5585,4.5684,1600.0
2009-03-11 15:35:00,4.62,4.64,4.6,4.6,13500.0,4.5684,4.5882,4.5486,4.5486,13500.0
2009-03-11 15:40:00,4.6,4.66,4.6,4.65,2700.0,4.5486,4.608,4.5486,4.5981,2700.0
2009-03-11 15:45:00,4.65,4.67,4.64,4.67,2500.0,4.5981,4.6179,4.5882,4.6179,2500.0
2009-03-11 15:50:00,4.67,4.68,4.66,4.68,2300.0,4.6179,4.6278,4.608,4.6278,2300.0
2009-03-11 15:55:00,4.67,4.68,4.66,4.66,2900.0,4.6179,4.6278,4.608,4.608,2900.0
2009-03-12 09:30:00,4.65,4.65,4.65,4.65,100.0,4.5981,4.5981,4.5981,4.5981,100.0
2009-03-12 09:35:00,4.65,4.65,4.65,4.65,0.0,4.5981,4.5981,4.5981,4.5981,0.0
2009-03-12 09:40:00,4.64,4.65,4.64,4.64,300.0,4.5882,4.5981,4.5882,4.5882,300.0
2009-03-12 09:45:00,4.68,4.69,4.66,4.69,2400.0,4.6278,4.6376,4.608,4.6376,2400.0
2009-03-12 09:50:00,4.69,4.72,4.69,4.72,1600.0,4.6376,4.6673,4.6376,4.6673,1600.0
2009-03-12 09:55:00,4.71,4.76,4.71,4.76,1000.0,4.6574,4.7069,4.6574,4.7069,1000.0
2009-03-12 10:00:00,4.81,4.82,4.79,4.79,500.0,4.7563,4.7662,4.7365,4.7365,500.0
2009-03-12 10:05:00,4.79,4.79,4.79,4.79,0.0,4.7365,4.7365,4.7365,4.7365,0.0
2009-03-12 10:10:00,4.83,4.83,4.83,4.83,400.0,4.7761,4.7761,4.7761,4.7761,400.0
2009-03-12 10:15:00,4.89,4.89,4.89,4.89,100.0,4.8354,4.8354,4.8354,4.8354,100.0
2009-03-12 10:20:00,4.88,4.91,4.88,4.9,500.0,4.8255,4.8552,4.8255,4.8453,500.0
2009-03-12 10:25:00,4.94,4.95,4.93,4.94,1400.0,4.8849,4.8947,4.875,4.8849,1400.0
2009-03-12 10:30:00,4.94,4.94,4.92,4.92,200.0,4.8849,4.8849,4.8651,4.8651,200.0
2009-03-12 10:35:00,4.92,4.92,4.91,4.91,500.0,4.8651,4.8651,4.8552,4.8552,500.0
2009-03-12 10:40:00,4.92,4.99,4.92,4.99,1200.0,4.8651,4.9343,4.8651,4.9343,1200.0
2009-03-12 10:45:00,4.99,5.0,4.99,5.0,600.0,4.9343,4.9442,4.9343,4.9442,600.0
2009-03-12 10:50:00,5.01,5.03,5.01,5.03,200.0,4.9541,4.9738,4.9541,4.9738,200.0
2009-03-12 10:55:00,5.03,5.03,5.03,5.03,100.0,4.9738,4.9738,4.9738,4.9738,100.0
2009-03-12 11:00:00,5.03,5.03,5.03,5.03,100.0,4.9738,4.9738,4.9738,4.9738,100.0
2009-03-12 11:05:00,5.03,5.03,5.03,5.03,100.0,4.9738,4.9738,4.9738,4.9738,100.0
2009-03-12 11:10:00,5.04,5.04,5.02,5.02,300.0,4.9837,4.9837,4.964,4.964,300.0
2009-03-12 11:15:00,5.02,5.02,5.02,5.02,0.0,4.964,4.964,4.964,4.964,0.0
2009-03-12 11:20:00,5.02,5.02,5.02,5.02,100.0,4.964,4.964,4.964,4.964,100.0
2009-03-12 11:25:00,5.01,5.02,5.01,5.02,700.0,4.9541,4.964,4.9541,4.964,700.0
2009-03-12 11:30:00,5.02,5.02,5.02,5.02,0.0,4.964,4.964,4.964,4.964,0.0
2009-03-12 11:35:00,5.02,5.03,5.02,5.03,400.0,4.964,4.9738,4.964,4.9738,400.0
2009-03-12 11:40:00,5.06,5.11,5.06,5.11,600.0,5.0035,5.053,5.0035,5.053,600.0
2009-03-12 11:45:00,5.14,5.16,5.14,5.14,900.0,5.0826,5.1024,5.0826,5.0826,900.0
2009-03-12 11:50:00,5.14,5.14,5.04,5.14,6500.0,5.0826,5.0826,4.9837,5.0826,6500.0
2009-03-12 11:55:00,5.15,5.15,5.13,5.13,500.0,5.0925,5.0925,5.0727,5.0727,500.0
2009-03-12 12:00:00,5.13,5.14,5.13,5.13,500.0,5.0727,5.0826,5.0727,5.0727,500.0
2009-03-12 12:05:00,5.14,5.14,5.13,5.14,500.0,5.0826,5.0826,5.0727,5.0826,500.0
2009-03-12 12:10:00,5.14,5.14,5.14,5.14,900.0,5.0826,5.0826,5.0826,5.0826,900.0
2009-03-12 12:15:00,5.14,5.14,5.14,5.14,400.0,5.0826,5.0826,5.0826,5.0826,400.0
2009-03-12 12:20:00,5.14,5.15,5.13,5.14,1100.0,5.0826,5.0925,5.0727,5.0826,1100.0
2009-03-12 12:25:00,5.14,5.14,5.14,5.14,300.0,5.0826,5.0826,5.0826,5.0826,300.0
2009-03-12 12:30:00,5.14,5.14,5.14,5.14,400.0,5.0826,5.0826,5.0826,5.0826,400.0
2009-03-12 12:35:00,5.14,5.14,5.14,5.14,400.0,5.0826,5.0826,5.0826,5.0826,400.0
2009-03-12 12:40:00,5.16,5.18,5.16,5.18,400.0,5.1024,5.1222,5.1024,5.1222,400.0
2009-03-12 12:45:00,5.22,5.22,5.22,5.22,100.0,5.1617,5.1617,5.1617,5.1617,100.0
2009-03-12 12:50:00,5.22,5.27,5.22,5.27,800.0,5.1617,5.2112,5.1617,5.2112,800.0
2009-03-12 12:55:00,5.3,5.32,5.3,5.31,600.0,5.2408,5.2606,5.2408,5.2507,600.0
2009-03-12 13:00:00,5.32,5.32,5.32,5.32,100.0,5.2606,5.2606,5.2606,5.2606,100.0
2009-03-12 13:05:00,5.31,5.31,5.31,5.31,100.0,5.2507,5.2507,5.2507,5.2507,100.0
2009-03-12 13:10:00,5.3,5.3,5.3,5.3,400.0,5.2408,5.2408,5.2408,5.2408,400.0
2009-03-12 13:15:00,5.3,5.3,5.29,5.29,400.0,5.2408,5.2408,5.2309,5.2309,400.0
2009-03-12 13:20:00,5.29,5.29,5.29,5.29,0.0,5.2309,5.2309,5.2309,5.2309,0.0
2009-03-12 13:25:00,5.3,5.32,5.3,5.31,400.0,5.2408,5.2606,5.2408,5.2507,400.0
2009-03-12 13:30:00,5.33,5.35,5.33,5.35,800.0,5.2705,5.2903,5.2705,5.2903,800.0
2009-03-12 13:35:00,5.36,5.41,5.36,5.41,1900.0,5.3002,5.3496,5.3002,5.3496,1900.0
2009-03-12 13:40:00,5.39,5.39,5.38,5.39,500.0,5.3298,5.3298,5.3199,5.3298,500.0
2009-03-12 13:45:00,5.39,5.4,5.39,5.4,500.0,5.3298,5.3397,5.3298,5.3397,500.0
2009-03-12 13:50:00,5.4,5.4,5.4,5.4,100.0,5.3397,5.3397,5.3397,5.3397,100.0
2009-03-12 13:55:00,5.4,5.4,5.39,5.39,4100.0,5.3397,5.3397,5.3298,5.3298,4100.0
2009-03-12 14:00:00,5.4,5.4,5.4,5.4,5300.0,5.3397,5.3397,5.3397,5.3397,5300.0
2009-03-12 14:05:00,5.4,5.4,5.39,5.4,1100.0,5.3397,5.3397,5.3298,5.3397,1100.0
2009-03-12 14:10:00,5.41,5.49,5.41,5.49,900.0,5.3496,5.4287,5.3496,5.4287,900.0
2009-03-12 14:15:00,5.51,5.6,5.5,5.6,3200.0,5.4485,5.5375,5.4386,5.5375,3200.0
2009-03-12 14:20:00,5.61,5.66,5.61,5.64,2200.0,5.5474,5.5968,5.5474,5.577,2200.0
2009-03-12 14:25:00,5.64,5.65,5.64,5.65,1800.0,5.577,5.5869,5.577,5.5869,1800.0
2009-03-12 14:30:00,5.65,5.65,5.64,5.64,2500.0,5.5869,5.5869,5.577,5.577,2500.0
2009-03-12 14:35:00,5.65,5.65,5.64,5.65,1800.0,5.5869,5.5869,5.577,5.5869,1800.0
2009-03-12 14:40:00,5.65,5.65,5.62,5.63,4200.0,5.5869,5.5869,5.5573,5.5672,4200.0
2009-03-12 14:45:00,5.64,5.65,5.63,5.64,7000.0,5.577,5.5869,5.5672,5.577,7000.0
2009-03-12 14:50:00,5.65,5.65,5.63,5.63,3600.0,5.5869,5.5869,5.5672,5.5672,3600.0
2009-03-12 14:55:00,5.64,5.64,5.61,5.61,3000.0,5.577,5.577,5.5474,5.5474,3000.0
2009-03-12 15:00:00,5.61,5.62,5.52,5.52,12200.0,5.5474,5.5573,5.4584,5.4584,12200.0
2009-03-12 15:05:00,5.52,5.53,5.47,5.48,3800.0,5.4584,5.4683,5.4089,5.4188,3800.0
2009-03-12 15:10:00,5.47,5.48,5.46,5.47,3300.0,5.4089,5.4188,5.399,5.4089,3300.0
2009-03-12 15:15:00,5.47,5.5,5.45,5.46,4500.0,5.4089,5.4386,5.3892,5.399,4500.0
2009-03-12 15:20:00,5.45,5.45,5.42,5.42,4000.0,5.3892,5.3892,5.3595,5.3595,4000.0
2009-03-12 15:25:00,5.42,5.42,5.36,5.41,8100.0,5.3595,5.3595,5.3002,5.3496,8100.0
2009-03-12 15:30:00,5.42,5.44,5.39,5.39,6800.0,5.3595,5.3793,5.3298,5.3298,6800.0
2009-03-12 15:35:00,5.39,5.41,5.39,5.39,3500.0,5.3298,5.3496,5.3298,5.3298,3500.0
2009-03-12 15:40:00,5.39,5.41,5.39,5.4,5800.0,5.3298,5.3496,5.3298,5.3397,5800.0
2009-03-12 15:45:00,5.39,5.42,5.38,5.39,3900.0,5.3298,5.3595,5.3199,5.3298,3900.0
2009-03-12 15:50:00,5.4,5.45,5.39,5.41,9200.0,5.3397,5.3892,5.3298,5.3496,9200.0
2009-03-12 15:55:00,5.42,5.44,5.39,5.44,9300.0,5.3595,5.3793,5.3298,5.3793,9300.0
2009-03-13 09:30:00,5.46,5.51,5.46,5.51,600.0,5.399,5.4485,5.399,5.4485,600.0
2009-03-13 09:35:00,5.51,5.51,5.51,5.51,0.0,5.4485,5.4485,5.4485,5.4485,0.0
2009-03-13 09:40:00,5.48,5.5,5.46,5.47,2400.0,5.4188,5.4386,5.399,5.4089,2400.0
2009-03-13 09:45:00,5.47,5.51,5.46,5.5,1700.0,5.4089,5.4485,5.399,5.4386,1700.0
2009-03-13 09:50:00,5.5,5.5,5.5,5.5,1000.0,5.4386,5.4386,5.4386,5.4386,1000.0
2009-03-13 09:55:00,5.51,5.54,5.5,5.54,1600.0,5.4485,5.4782,5.4386,5.4782,1600.0
2009-03-13 10:00:00,5.56,5.56,5.53,5.53,700.0,5.4979,5.4979,5.4683,5.4683,700.0
2009-03-13 10:05:00,5.53,5.53,5.53,5.53,0.0,5.4683,5.4683,5.4683,5.4683,0.0
2009-03-13 10:10:00,5.51,5.51,5.51,5.51,300.0,5.4485,5.4485,5.4485,5.4485,300.0
2009-03-13 10:15:00,5.5,5.51,5.5,5.5,1800.0,5.4386,5.4485,5.4386,5.4386,1800.0
2009-03-13 10:20:00,5.5,5.51,5.49,5.49,2300.0,5.4386,5.4485,5.4287,5.4287,2300.0
2009-03-13 10:25:00,5.47,5.47,5.47,5.47,200.0,5.4089,5.4089,5.4089,5.4089,200.0
2009-03-13 10:30:00,5.45,5.45,5.37,5.41,1700.0,5.3892,5.3892,5.3101,5.3496,1700.0
2009-03-13 10:35:00,5.42,5.42,5.42,5.42,100.0,5.3595,5.3595,5.3595,5.3595,100.0
2009-03-13 10:40:00,5.42,5.43,5.42,5.43,300.0,5.3595,5.3694,5.3595,5.3694,300.0
2009-03-13 10:45:00,5.45,5.45,5.45,5.45,200.0,5.3892,5.3892,5.3892,5.3892,200.0
2009-03-13 10:50:00,5.46,5.49,5.46,5.49,500.0,5.399,5.4287,5.399,5.4287,500.0
2009-03-13 10:55:00,5.47,5.48,5.47,5.48,200.0,5.4089,5.4188,5.4089,5.4188,200.0
2009-03-13 11:00:00,5.48,5.49,5.48,5.49,700.0,5.4188,5.4287,5.4188,5.4287,700.0
2009-03-13 11:05:00,5.47,5.47,5.47,5.47,1200.0,5.4089,5.4089,5.4089,5.4089,1200.0
2009-03-13 11:10:00,5.47,5.48,5.47,5.48,1100.0,5.4089,5.4188,5.4089,5.4188,1100.0
2009-03-13 11:15:00,5.48,5.48,5.48,5.48,100.0,5.4188,5.4188,5.4188,5.4188,100.0
2009-03-13 11:20:00,5.49,5.5,5.49,5.5,200.0,5.4287,5.4386,5.4287,5.4386,200.0
2009-03-13 11:25:00,5.5,5.5,5.5,5.5,200.0,5.4386,5.4386,5.4386,5.4386,200.0
2009-03-13 11:30:00,5.5,5.5,5.49,5.49,1500.0,5.4386,5.4386,5.4287,5.4287,1500.0
2009-03-13 11:35:00,5.49,5.5,5.49,5.5,200.0,5.4287,5.4386,5.4287,5.4386,200.0
2009-03-13 11:40:00,5.48,5.48,5.48,5.48,200.0,5.4188,5.4188,5.4188,5.4188,200.0
2009-03-13 11:45:00,5.48,5.48,5.46,5.48,600.0,5.4188,5.4188,5.399,5.4188,600.0
2009-03-13 11:50:00,5.46,5.46,5.44,5.44,500.0,5.399,5.399,5.3793,5.3793,500.0
2009-03-13 11:55:00,5.43,5.43,5.42,5.43,400.0,5.3694,5.3694,5.3595,5.3694,400.0
2009-03-13 12:00:00,5.43,5.45,5.42,5.42,300.0,5.3694,5.3892,5.3595,5.3595,300.0
2009-03-13 12:05:00,5.41,5.41,5.38,5.41,900.0,5.3496,5.3496,5.3199,5.3496,900.0
2009-03-13 12:10:00,5.38,5.4,5.37,5.37,1300.0,5.3199,5.3397,5.3101,5.3101,1300.0
2009-03-13 12:15:00,5.36,5.38,5.35,5.37,1000.0,5.3002,5.3199,5.2903,5.3101,1000.0
2009-03-13 12:20:00,5.35,5.37,5.33,5.33,700.0,5.2903,5.3101,5.2705,5.2705,700.0
2009-03-13 12:25:00,5.33,5.33,5.31,5.32,500.0,5.2705,5.2705,5.2507,5.2606,500.0
2009-03-13 12:30:00,5.32,5.32,5.32,5.32,0.0,5.2606,5.2606,5.2606,5.2606,0.0
2009-03-13 12:35:00,5.33,5.34,5.33,5.33,3000.0,5.2705,5.2804,5.2705,5.2705,3000.0
2009-03-13 12:40:00,5.35,5.37,5.35,5.37,1200.0,5.2903,5.3101,5.2903,5.3101,1200.0
2009-03-13 12:45:00,5.37,5.4,5.37,5.4,1100.0,5.3101,5.3397,5.3101,5.3397,1100.0
2009-03-13 12:50:00,5.4,5.4,5.4,5.4,0.0,5.3397,5.3397,5.3397,5.3397,0.0
2009-03-13 12:55:00,5.4,5.44,5.4,5.44,500.0,5.3397,5.3793,5.3397,5.3793,500.0
2009-03-13 13:00:00,5.45,5.45,5.45,5.45,500.0,5.3892,5.3892,5.3892,5.3892,500.0
2009-03-13 13:05:00,5.46,5.47,5.46,5.47,400.0,5.399,5.4089,5.399,5.4089,400.0
2009-03-13 13:10:00,5.47,5.48,5.47,5.48,200.0,5.4089,5.4188,5.4089,5.4188,200.0
2009-03-13 13:15:00,5.5,5.5,5.5,5.5,200.0,5.4386,5.4386,5.4386,5.4386,200.0
2009-03-13 13:20:00,5.51,5.51,5.51,5.51,200.0,5.4485,5.4485,5.4485,5.4485,200.0
2009-03-13 13:25:00,5.5,5.51,5.5,5.5,900.0,5.4386,5.4485,5.4386,5.4386,900.0
2009-03-13 13:30:00,5.51,5.51,5.49,5.5,1000.0,5.4485,5.4485,5.4287,5.4386,1000.0
2009-03-13 13:35:00,5.51,5.51,5.5,5.51,900.0,5.4485,5.4485,5.4386,5.4485,900.0
2009-03-13 13:40:00,5.51,5.52,5.5,5.51,1100.0,5.4485,5.4584,5.4386,5.4485,1100.0
2009-03-13 13:45:00,5.52,5.52,5.51,5.51,300.0,5.4584,5.4584,5.4485,5.4485,300.0
2009-03-13 13:50:00,5.51,5.52,5.49,5.49,2300.0,5.4485,5.4584,5.4287,5.4287,2300.0
2009-03-13 13:55:00,5.49,5.52,5.49,5.51,1600.0,5.4287,5.4584,5.4287,5.4485,1600.0
2009-03-13 14:00:00,5.5,5.51,5.5,5.51,800.0,5.4386,5.4485,5.4386,5.4485,800.0
2009-03-13 14:05:00,5.51,5.54,5.51,5.51,2400.0,5.4485,5.4782,5.4485,5.4485,2400.0
2009-03-13 14:10:00,5.51,5.52,5.5,5.52,800.0,5.4485,5.4584,5.4386,5.4584,800.0
2009-03-13 14:15:00,5.52,5.52,5.49,5.51,1400.0,5.4584,5.4584,5.4287,5.4485,1400.0
2009-03-13 14:20:00,5.5,5.52,5.49,5.49,1500.0,5.4386,5.4584,5.4287,5.4287,1500.0
2009-03-13 14:25:00,5.49,5.5,5.49,5.5,900.0,5.4287,5.4386,5.4287,5.4386,900.0
2009-03-13 14:30:00,5.5,5.51,5.5,5.5,900.0,5.4386,5.4485,5.4386,5.4386,900.0
2009-03-13 14:35:00,5.51,5.53,5.51,5.51,500.0,5.4485,5.4683,5.4485,5.4485,500.0
2009-03-13 14:40:00,5.5,5.5,5.49,5.5,1300.0,5.4386,5.4386,5.4287,5.4386,1300.0
2009-03-13 14:45:00,5.5,5.51,5.49,5.49,1300.0,5.4386,5.4485,5.4287,5.4287,1300.0
2009-03-13 14:50:00,5.5,5.51,5.5,5.51,500.0,5.4386,5.4485,5.4386,5.4485,500.0
2009-03-13 14:55:00,5.5,5.5,5.49,5.49,400.0,5.4386,5.4386,5.4287,5.4287,400.0
2009-03-13 15:00:00,5.49,5.51,5.49,5.5,1000.0,5.4287,5.4485,5.4287,5.4386,1000.0
2009-03-13 15:05:00,5.5,5.51,5.49,5.51,700.0,5.4386,5.4485,5.4287,5.4485,700.0
2009-03-13 15:10:00,5.5,5.5,5.5,5.5,500.0,5.4386,5.4386,5.4386,5.4386,500.0
2009-03-13 15:15:00,5.5,5.51,5.49,5.5,5200.0,5.4386,5.4485,5.4287,5.4386,5200.0
2009-03-13 15:20:00,5.5,5.53,5.5,5.51,3200.0,5.4386,5.4683,5.4386,5.4485,3200.0
2009-03-13 15:25:00,5.5,5.54,5.49,5.53,3800.0,5.4386,5.4782,5.4287,5.4683,3800.0
2009-03-13 15:30:00,5.53,5.55,5.53,5.55,3100.0,5.4683,5.488,5.4683,5.488,3100.0
2009-03-13 15:35:00,5.56,5.59,5.54,5.55,7400.0,5.4979,5.5276,5.4782,5.488,7400.0
2009-03-13 15:40:00,5.54,5.56,5.54,5.55,2500.0,5.4782,5.4979,5.4782,5.488,2500.0
2009-03-13 15:45:00,5.57,5.6,5.57,5.58,1500.0,5.5078,5.5375,5.5078,5.5177,1500.0
2009-03-13 15:50:00,5.6,5.6,5.57,5.59,1100.0,5.5375,5.5375,5.5078,5.5276,1100.0
2009-03-13 15:55:00,5.62,5.64,5.6,5.61,1900.0,5.5573,5.577,5.5375,5.5474,1900.0
2009-03-16 09:30:00,5.62,5.62,5.62,5.62,2100.0,5.5573,5.5573,5.5573,5.5573,2100.0
2009-03-16 09:35:00,5.62,5.62,5.62,5.62,0.0,5.5573,5.5573,5.5573,5.5573,0.0
2009-03-16 09:40:00,5.62,5.62,5.62,5.62,0.0,5.5573,5.5573,5.5573,5.5573,0.0
2009-03-16 09:45:00,5.62,5.62,5.62,5.62,0.0,5.5573,5.5573,5.5573,5.5573,0.0
2009-03-16 09:50:00,5.62,5.62,5.62,5.62,0.0,5.5573,5.5573,5.5573,5.5573,0.0
2009-03-16 09:55:00,5.62,5.62,5.62,5.62,0.0,5.5573,5.5573,5.5573,5.5573,0.0
2009-03-16 10:00:00,5.6,5.6,5.6,5.6,200.0,5.5375,5.5375,5.5375,5.5375,200.0
2009-03-16 10:05:00,5.62,5.62,5.6,5.6,2800.0,5.5573,5.5573,5.5375,5.5375,2800.0
2009-03-16 10:10:00,5.62,5.63,5.61,5.61,400.0,5.5573,5.5672,5.5474,5.5474,400.0
2009-03-16 10:15:00,5.58,5.61,5.56,5.61,4500.0,5.5177,5.5474,5.4979,5.5474,4500.0
2009-03-16 10:20:00,5.61,5.61,5.61,5.61,0.0,5.5474,5.5474,5.5474,5.5474,0.0
2009-03-16 10:25:00,5.61,5.61,5.61,5.61,0.0,5.5474,5.5474,5.5474,5.5474,0.0
2009-03-16 10:30:00,5.63,5.65,5.63,5.63,2800.0,5.5672,5.5869,5.5672,5.5672,2800.0
2009-03-16 10:35:00,5.66,5.71,5.62,5.63,3600.0,5.5968,5.6463,5.5573,5.5672,3600.0
2009-03-16 10:40:00,5.66,5.66,5.63,5.64,600.0,5.5968,5.5968,5.5672,5.577,600.0
2009-03-16 10:45:00,5.63,5.63,5.63,5.63,100.0,5.5672,5.5672,5.5672,5.5672,100.0
2009-03-16 10:50:00,5.63,5.63,5.63,5.63,100.0,5.5672,5.5672,5.5672,5.5672,100.0
2009-03-16 10:55:00,5.63,5.63,5.63,5.63,0.0,5.5672,5.5672,5.5672,5.5672,0.0
2009-03-16 11:00:00,5.64,5.64,5.64,5.64,400.0,5.577,5.577,5.577,5.577,400.0
2009-03-16 11:05:00,5.66,5.67,5.63,5.63,4600.0,5.5968,5.6067,5.5672,5.5672,4600.0
2009-03-16 11:10:00,5.64,5.64,5.63,5.63,500.0,5.577,5.577,5.5672,5.5672,500.0
2009-03-16 11:15:00,5.63,5.63,5.63,5.63,0.0,5.5672,5.5672,5.5672,5.5672,0.0
2009-03-16 11:20:00,5.64,5.64,5.64,5.64,700.0,5.577,5.577,5.577,5.577,700.0
2009-03-16 11:25:00,5.64,5.64,5.64,5.64,0.0,5.577,5.577,5.577,5.577,0.0
2009-03-16 11:30:00,5.65,5.67,5.65,5.67,400.0,5.5869,5.6067,5.5869,5.6067,400.0
2009-03-16 11:35:00,5.67,5.67,5.67,5.67,400.0,5.6067,5.6067,5.6067,5.6067,400.0
2009-03-16 11:40:00,5.67,5.67,5.67,5.67,0.0,5.6067,5.6067,5.6067,5.6067,0.0
2009-03-16 11:45:00,5.66,5.68,5.66,5.68,200.0,5.5968,5.6166,5.5968,5.6166,200.0
2009-03-16 11:50:00,5.68,5.68,5.68,5.68,0.0,5.6166,5.6166,5.6166,5.6166,0.0
2009-03-16 11:55:00,5.68,5.68,5.66,5.66,200.0,5.6166,5.6166,5.5968,5.5968,200.0
2009-03-16 12:00:00,5.65,5.65,5.65,5.65,100.0,5.5869,5.5869,5.5869,5.5869,100.0
2009-03-16 12:05:00,5.67,5.67,5.67,5.67,1000.0,5.6067,5.6067,5.6067,5.6067,1000.0
2009-03-16 12:10:00,5.66,5.68,5.66,5.66,500.0,5.5968,5.6166,5.5968,5.5968,500.0
2009-03-16 12:15:00,5.66,5.66,5.66,5.66,0.0,5.5968,5.5968,5.5968,5.5968,0.0
2009-03-16 12:20:00,5.66,5.66,5.66,5.66,0.0,5.5968,5.5968,5.5968,5.5968,0.0
2009-03-16 12:25:00,5.66,5.66,5.66,5.66,100.0,5.5968,5.5968,5.5968,5.5968,100.0
2009-03-16 12:30:00,5.66,5.67,5.65,5.65,600.0,5.5968,5.6067,5.5869,5.5869,600.0
2009-03-16 12:35:00,5.67,5.69,5.66,5.66,700.0,5.6067,5.6265,5.5968,5.5968,700.0
2009-03-16 12:40:00,5.66,5.66,5.66,5.66,100.0,5.5968,5.5968,5.5968,5.5968,100.0
2009-03-16 12:45:00,5.67,5.68,5.67,5.67,1800.0,5.6067,5.6166,5.6067,5.6067,1800.0
2009-03-16 12:50:00,5.67,5.69,5.67,5.68,300.0,5.6067,5.6265,5.6067,5.6166,300.0
2009-03-16 12:55:00,5.69,5.69,5.69,5.69,100.0,5.6265,5.6265,5.6265,5.6265,100.0
2009-03-16 13:00:00,5.67,5.67,5.67,5.67,100.0,5.6067,5.6067,5.6067,5.6067,100.0
2009-03-16 13:05:00,5.67,5.67,5.67,5.67,200.0,5.6067,5.6067,5.6067,5.6067,200.0
2009-03-16 13:10:00,5.66,5.68,5.66,5.66,400.0,5.5968,5.6166,5.5968,5.5968,400.0
2009-03-16 13:15:00,5.66,5.69,5.66,5.69,600.0,5.5968,5.6265,5.5968,5.6265,600.0
2009-03-16 13:20:00,5.69,5.69,5.69,5.69,0.0,5.6265,5.6265,5.6265,5.6265,0.0
2009-03-16 13:25:00,5.7,5.7,5.69,5.69,1400.0,5.6364,5.6364,5.6265,5.6265,1400.0
2009-03-16 13:30:00,5.7,5.7,5.7,5.7,100.0,5.6364,5.6364,5.6364,5.6364,100.0
2009-03-16 13:35:00,5.7,5.7,5.7,5.7,1400.0,5.6364,5.6364,5.6364,5.6364,1400.0
2009-03-16 13:40:00,5.69,5.7,5.69,5.7,500.0,5.6265,5.6364,5.6265,5.6364,500.0
2009-03-16 13:45:00,5.71,5.71,5.69,5.69,1400.0,5.6463,5.6463,5.6265,5.6265,1400.0
2009-03-16 13:50:00,5.7,5.71,5.69,5.71,1100.0,5.6364,5.6463,5.6265,5.6463,1100.0
2009-03-16 13:55:00,5.69,5.69,5.69,5.69,100.0,5.6265,5.6265,5.6265,5.6265,100.0
2009-03-16 14:00:00,5.7,5.7,5.7,5.7,100.0,5.6364,5.6364,5.6364,5.6364,100.0
2009-03-16 14:05:00,5.69,5.7,5.69,5.7,900.0,5.6265,5.6364,5.6265,5.6364,900.0
2009-03-16 14:10:00,5.68,5.68,5.68,5.68,100.0,5.6166,5.6166,5.6166,5.6166,100.0
2009-03-16 14:15:00,5.67,5.69,5.67,5.69,500.0,5.6067,5.6265,5.6067,5.6265,500.0
2009-03-16 14:20:00,5.67,5.67,5.67,5.67,100.0,5.6067,5.6067,5.6067,5.6067,100.0
2009-03-16 14:25:00,5.68,5.68,5.66,5.66,200.0,5.6166,5.6166,5.5968,5.5968,200.0
2009-03-16 14:30:00,5.67,5.67,5.67,5.67,100.0,5.6067,5.6067,5.6067,5.6067,100.0
2009-03-16 14:35:00,5.68,5.68,5.65,5.65,400.0,5.6166,5.6166,5.5869,5.5869,400.0
2009-03-16 14:40:00,5.67,5.67,5.67,5.67,100.0,5.6067,5.6067,5.6067,5.6067,100.0
2009-03-16 14:45:00,5.67,5.7,5.66,5.7,500.0,5.6067,5.6364,5.5968,5.6364,500.0
2009-03-16 14:50:00,5.68,5.68,5.67,5.67,500.0,5.6166,5.6166,5.6067,5.6067,500.0
2009-03-16 14:55:00,5.66,5.66,5.61,5.61,2200.0,5.5968,5.5968,5.5474,5.5474,2200.0
2009-03-16 15:00:00,5.63,5.63,5.61,5.61,1400.0,5.5672,5.5672,5.5474,5.5474,1400.0
2009-03-16 15:05:00,5.59,5.59,5.56,5.58,1400.0,5.5276,5.5276,5.4979,5.5177,1400.0
2009-03-16 15:10:00,5.58,5.6,5.58,5.6,1400.0,5.5177,5.5375,5.5177,5.5375,1400.0
2009-03-16 15:15:00,5.6,5.62,5.59,5.61,3800.0,5.5375,5.5573,5.5276,5.5474,3800.0
2009-03-16 15:20:00,5.61,5.61,5.58,5.59,2700.0,5.5474,5.5474,5.5177,5.5276,2700.0
2009-03-16 15:25:00,5.59,5.61,5.58,5.61,2200.0,5.5276,5.5474,5.5177,5.5474,2200.0
2009-03-16 15:30:00,5.6,5.61,5.59,5.61,1900.0,5.5375,5.5474,5.5276,5.5474,1900.0
2009-03-16 15:35:00,5.6,5.6,5.57,5.57,2500.0,5.5375,5.5375,5.5078,5.5078,2500.0
2009-03-16 15:40:00,5.55,5.55,5.53,5.55,2900.0,5.488,5.488,5.4683,5.488,2900.0
2009-03-16 15:45:00,5.53,5.55,5.5,5.5,1800.0,5.4683,5.488,5.4386,5.4386,1800.0
2009-03-16 15:50:00,5.53,5.57,5.52,5.54,6600.0,5.4683,5.5078,5.4584,5.4782,6600.0
2009-03-16 15:55:00,5.54,5.56,5.52,5.54,3400.0,5.4782,5.4979,5.4584,5.4782,3400.0
2009-03-17 09:30:00,5.54,5.7,5.54,5.7,400.0,5.4782,5.6364,5.4782,5.6364,400.0
2009-03-17 09:35:00,5.65,5.65,5.65,5.65,100.0,5.5869,5.5869,5.5869,5.5869,100.0
2009-03-17 09:40:00,5.65,5.69,5.65,5.69,600.0,5.5869,5.6265,5.5869,5.6265,600.0
2009-03-17 09:45:00,5.68,5.68,5.68,5.68,100.0,5.6166,5.6166,5.6166,5.6166,100.0
2009-03-17 09:50:00,5.66,5.66,5.63,5.63,700.0,5.5968,5.5968,5.5672,5.5672,700.0
2009-03-17 09:55:00,5.66,5.66,5.66,5.66,100.0,5.5968,5.5968,5.5968,5.5968,100.0
2009-03-17 10:00:00,5.66,5.66,5.66,5.66,0.0,5.5968,5.5968,5.5968,5.5968,0.0
2009-03-17 10:05:00,5.65,5.66,5.65,5.66,200.0,5.5869,5.5968,5.5869,5.5968,200.0
2009-03-17 10:10:00,5.6,5.61,5.6,5.61,600.0,5.5375,5.5474,5.5375,5.5474,600.0
2009-03-17 10:15:00,5.62,5.7,5.62,5.67,3300.0,5.5573,5.6364,5.5573,5.6067,3300.0
2009-03-17 10:20:00,5.68,5.68,5.68,5.68,100.0,5.6166,5.6166,5.6166,5.6166,100.0
2009-03-17 10:25:00,5.67,5.67,5.67,5.67,100.0,5.6067,5.6067,5.6067,5.6067,100.0
2009-03-17 10:30:00,5.66,5.66,5.66,5.66,200.0,5.5968,5.5968,5.5968,5.5968,200.0
2009-03-17 10:35:00,5.68,5.68,5.67,5.67,200.0,5.6166,5.6166,5.6067,5.6067,200.0
2009-03-17 10:40:00,5.67,5.67,5.67,5.67,700.0,5.6067,5.6067,5.6067,5.6067,700.0
2009-03-17 10:45:00,5.68,5.7,5.67,5.68,2500.0,5.6166,5.6364,5.6067,5.6166,2500.0
2009-03-17 10:50:00,5.68,5.68,5.68,5.68,800.0,5.6166,5.6166,5.6166,5.6166,800.0
2009-03-17 10:55:00,5.68,5.68,5.68,5.68,700.0,5.6166,5.6166,5.6166,5.6166,700.0
2009-03-17 11:00:00,5.67,5.7,5.67,5.7,600.0,5.6067,5.6364,5.6067,5.6364,600.0
2009-03-17 11:05:00,5.69,5.69,5.68,5.68,1700.0,5.6265,5.6265,5.6166,5.6166,1700.0
2009-03-17 11:10:00,5.68,5.68,5.68,5.68,900.0,5.6166,5.6166,5.6166,5.6166,900.0
2009-03-17 11:15:00,5.67,5.68,5.67,5.68,500.0,5.6067,5.6166,5.6067,5.6166,500.0
2009-03-17 11:20:00,5.68,5.68,5.65,5.68,2700.0,5.6166,5.6166,5.5869,5.6166,2700.0
2009-03-17 11:25:00,5.67,5.67,5.67,5.67,100.0,5.6067,5.6067,5.6067,5.6067,100.0
2009-03-17 11:30:00,5.67,5.68,5.67,5.68,600.0,5.6067,5.6166,5.6067,5.6166,600.0
2009-03-17 11:35:00,5.68,5.68,5.68,5.68,300.0,5.6166,5.6166,5.6166,5.6166,300.0
2009-03-17 11:40:00,5.67,5.68,5.65,5.68,2600.0,5.6067,5.6166,5.5869,5.6166,2600.0
2009-03-17 11:45:00,5.68,5.68,5.68,5.68,0.0,5.6166,5.6166,5.6166,5.6166,0.0
2009-03-17 11:50:00,5.68,5.68,5.68,5.68,500.0,5.6166,5.6166,5.6166,5.6166,500.0
2009-03-17 11:55:00,5.67,5.67,5.67,5.67,100.0,5.6067,5.6067,5.6067,5.6067,100.0
2009-03-17 12:00:00,5.67,5.67,5.67,5.67,100.0,5.6067,5.6067,5.6067,5.6067,100.0
2009-03-17 12:05:00,5.67,5.67,5.67,5.67,100.0,5.6067,5.6067,5.6067,5.6067,100.0
2009-03-17 12:10:00,5.68,5.68,5.68,5.68,1200.0,5.6166,5.6166,5.6166,5.6166,1200.0
2009-03-17 12:15:00,5.68,5.7,5.68,5.7,600.0,5.6166,5.6364,5.6166,5.6364,600.0
2009-03-17 12:20:00,5.7,5.75,5.7,5.75,800.0,5.6364,5.6858,5.6364,5.6858,800.0
2009-03-17 12:25:00,5.76,5.78,5.76,5.78,200.0,5.6957,5.7155,5.6957,5.7155,200.0
2009-03-17 12:30:00,5.79,5.79,5.79,5.79,200.0,5.7254,5.7254,5.7254,5.7254,200.0
2009-03-17 12:35:00,5.8,5.8,5.78,5.78,400.0,5.7353,5.7353,5.7155,5.7155,400.0
2009-03-17 12:40:00,5.82,5.82,5.82,5.82,100.0,5.755,5.755,5.755,5.755,100.0
2009-03-17 12:45:00,5.84,5.84,5.83,5.84,1200.0,5.7748,5.7748,5.7649,5.7748,1200.0
2009-03-17 12:50:00,5.83,5.83,5.82,5.82,500.0,5.7649,5.7649,5.755,5.755,500.0
2009-03-17 12:55:00,5.83,5.84,5.82,5.84,2500.0,5.7649,5.7748,5.755,5.7748,2500.0
2009-03-17 13:00:00,5.83,5.87,5.83,5.87,3200.0,5.7649,5.8045,5.7649,5.8045,3200.0
2009-03-17 13:05:00,5.87,5.87,5.83,5.84,1600.0,5.8045,5.8045,5.7649,5.7748,1600.0
2009-03-17 13:10:00,5.84,5.86,5.84,5.86,300.0,5.7748,5.7946,5.7748,5.7946,300.0
2009-03-17 13:15:00,5.86,5.87,5.86,5.87,1000.0,5.7946,5.8045,5.7946,5.8045,1000.0
2009-03-17 13:20:00,5.9,5.9,5.9,5.9,500.0,5.8341,5.8341,5.8341,5.8341,500.0
2009-03-17 13:25:00,5.9,5.9,5.9,5.9,200.0,5.8341,5.8341,5.8341,5.8341,200.0
2009-03-17 13:30:00,5.91,5.94,5.91,5.94,1600.0,5.844,5.8737,5.844,5.8737,1600.0
2009-03-17 13:35:00,5.97,5.98,5.96,5.96,500.0,5.9034,5.9132,5.8935,5.8935,500.0
2009-03-17 13:40:00,5.97,5.97,5.97,5.97,200.0,5.9034,5.9034,5.9034,5.9034,200.0
2009-03-17 13:45:00,5.97,5.97,5.97,5.97,0.0,5.9034,5.9034,5.9034,5.9034,0.0
2009-03-17 13:50:00,5.96,5.97,5.96,5.97,200.0,5.8935,5.9034,5.8935,5.9034,200.0
2009-03-17 13:55:00,5.97,5.97,5.97,5.97,0.0,5.9034,5.9034,5.9034,5.9034,0.0
2009-03-17 14:00:00,5.95,5.95,5.92,5.92,400.0,5.8836,5.8836,5.8539,5.8539,400.0
2009-03-17 14:05:00,5.93,5.93,5.93,5.93,100.0,5.8638,5.8638,5.8638,5.8638,100.0
2009-03-17 14:10:00,5.93,5.94,5.93,5.94,500.0,5.8638,5.8737,5.8638,5.8737,500.0
2009-03-17 14:15:00,5.95,5.96,5.95,5.95,300.0,5.8836,5.8935,5.8836,5.8836,300.0
2009-03-17 14:20:00,5.95,5.95,5.95,5.95,100.0,5.8836,5.8836,5.8836,5.8836,100.0
2009-03-17 14:25:00,5.96,5.97,5.93,5.95,7700.0,5.8935,5.9034,5.8638,5.8836,7700.0
2009-03-17 14:30:00,5.92,5.92,5.9,5.9,500.0,5.8539,5.8539,5.8341,5.8341,500.0
2009-03-17 14:35:00,5.9,5.9,5.9,5.9,0.0,5.8341,5.8341,5.8341,5.8341,0.0
2009-03-17 14:40:00,5.92,5.93,5.91,5.93,2300.0,5.8539,5.8638,5.844,5.8638,2300.0
2009-03-17 14:45:00,5.93,5.94,5.92,5.93,1700.0,5.8638,5.8737,5.8539,5.8638,1700.0
2009-03-17 14:50:00,5.93,5.95,5.93,5.93,2400.0,5.8638,5.8836,5.8638,5.8638,2400.0
2009-03-17 14:55:00,5.92,5.92,5.88,5.88,8100.0,5.8539,5.8539,5.8144,5.8144,8100.0
2009-03-17 15:00:00,5.88,5.88,5.86,5.86,2700.0,5.8144,5.8144,5.7946,5.7946,2700.0
2009-03-17 15:05:00,5.87,5.88,5.87,5.88,2100.0,5.8045,5.8144,5.8045,5.8144,2100.0
2009-03-17 15:10:00,5.9,5.95,5.9,5.94,4800.0,5.8341,5.8836,5.8341,5.8737,4800.0
2009-03-17 15:15:00,5.94,5.94,5.94,5.94,1100.0,5.8737,5.8737,5.8737,5.8737,1100.0
2009-03-17 15:20:00,5.96,5.99,5.96,5.99,1000.0,5.8935,5.9231,5.8935,5.9231,1000.0
2009-03-17 15:25:00,5.99,6.02,5.99,6.01,1600.0,5.9231,5.9528,5.9231,5.9429,1600.0
2009-03-17 15:30:00,6.03,6.03,6.0,6.0,5500.0,5.9627,5.9627,5.933,5.933,5500.0
2009-03-17 15:35:00,6.02,6.05,6.02,6.04,1800.0,5.9528,5.9825,5.9528,5.9726,1800.0
2009-03-17 15:40:00,6.05,6.06,6.04,6.05,1300.0,5.9825,5.9924,5.9726,5.9825,1300.0
2009-03-17 15:45:00,6.05,6.06,6.05,6.06,700.0,5.9825,5.9924,5.9825,5.9924,700.0
2009-03-17 15:50:00,6.06,6.15,6.06,6.13,8000.0,5.9924,6.0813,5.9924,6.0616,8000.0
2009-03-17 15:55:00,6.14,6.16,6.13,6.15,11100.0,6.0715,6.0912,6.0616,6.0813,11100.0
2009-03-18 09:30:00,6.05,6.11,6.0,6.0,1700.0,5.9825,6.0418,5.933,5.933,1700.0
2009-03-18 09:35:00,6.0,6.0,5.96,5.96,200.0,5.933,5.933,5.8935,5.8935,200.0
2009-03-18 09:40:00,6.0,6.04,5.98,6.04,1700.0,5.933,5.9726,5.9132,5.9726,1700.0
2009-03-18 09:45:00,6.02,6.04,6.02,6.03,1300.0,5.9528,5.9726,5.9528,5.9627,1300.0
2009-03-18 09:50:00,6.02,6.02,5.99,6.0,700.0,5.9528,5.9528,5.9231,5.933,700.0
2009-03-18 09:55:00,6.0,6.0,6.0,6.0,500.0,5.933,5.933,5.933,5.933,500.0
2009-03-18 10:00:00,6.0,6.0,6.0,6.0,300.0,5.933,5.933,5.933,5.933,300.0
2009-03-18 10:05:00,5.99,5.99,5.97,5.97,600.0,5.9231,5.9231,5.9034,5.9034,600.0
2009-03-18 10:10:00,5.99,5.99,5.99,5.99,100.0,5.9231,5.9231,5.9231,5.9231,100.0
2009-03-18 10:15:00,5.98,5.99,5.97,5.97,500.0,5.9132,5.9231,5.9034,5.9034,500.0
2009-03-18 10:20:00,5.97,5.97,5.93,5.93,2200.0,5.9034,5.9034,5.8638,5.8638,2200.0
2009-03-18 10:25:00,5.91,5.93,5.91,5.93,900.0,5.844,5.8638,5.844,5.8638,900.0
2009-03-18 10:30:00,5.93,5.93,5.91,5.91,700.0,5.8638,5.8638,5.844,5.844,700.0
2009-03-18 10:35:00,5.91,5.91,5.91,5.91,100.0,5.844,5.844,5.844,5.844,100.0
2009-03-18 10:40:00,5.9,5.91,5.9,5.91,500.0,5.8341,5.844,5.8341,5.844,500.0
2009-03-18 10:45:00,5.91,5.91,5.9,5.9,1400.0,5.844,5.844,5.8341,5.8341,1400.0
2009-03-18 10:50:00,5.89,5.89,5.89,5.89,200.0,5.8242,5.8242,5.8242,5.8242,200.0
2009-03-18 10:55:00,5.92,5.94,5.92,5.92,1600.0,5.8539,5.8737,5.8539,5.8539,1600.0
2009-03-18 11:00:00,5.92,5.92,5.91,5.92,800.0,5.8539,5.8539,5.844,5.8539,800.0
2009-03-18 11:05:00,5.92,5.92,5.91,5.91,1200.0,5.8539,5.8539,5.844,5.844,1200.0
2009-03-18 11:10:00,5.92,5.92,5.92,5.92,200.0,5.8539,5.8539,5.8539,5.8539,200.0
2009-03-18 11:15:00,5.93,5.93,5.92,5.92,300.0,5.8638,5.8638,5.8539,5.8539,300.0
2009-03-18 11:20:00,5.93,5.96,5.93,5.96,3000.0,5.8638,5.8935,5.8638,5.8935,3000.0
2009-03-18 11:25:00,5.98,5.99,5.93,5.97,10800.0,5.9132,5.9231,5.8638,5.9034,10800.0
2009-03-18 11:30:00,5.97,5.98,5.93,5.97,10500.0,5.9034,5.9132,5.8638,5.9034,10500.0
2009-03-18 11:35:00,5.97,5.97,5.93,5.96,11200.0,5.9034,5.9034,5.8638,5.8935,11200.0
2009-03-18 11:40:00,5.93,5.99,5.93,5.98,2800.0,5.8638,5.9231,5.8638,5.9132,2800.0
2009-03-18 11:45:00,5.96,5.96,5.95,5.96,500.0,5.8935,5.8935,5.8836,5.8935,500.0
2009-03-18 11:50:00,5.95,6.0,5.92,5.99,10000.0,5.8836,5.933,5.8539,5.9231,10000.0
2009-03-18 11:55:00,5.97,5.97,5.97,5.97,300.0,5.9034,5.9034,5.9034,5.9034,300.0
2009-03-18 12:00:00,5.97,5.97,5.97,5.97,0.0,5.9034,5.9034,5.9034,5.9034,0.0
2009-03-18 12:05:00,6.0,6.0,6.0,6.0,100.0,5.933,5.933,5.933,5.933,100.0
2009-03-18 12:10:00,6.02,6.02,6.0,6.02,400.0,5.9528,5.9528,5.933,5.9528,400.0
2009-03-18 12:15:00,6.01,6.02,6.0,6.02,1900.0,5.9429,5.9528,5.933,5.9528,1900.0
2009-03-18 12:20:00,6.02,6.03,6.02,6.03,500.0,5.9528,5.9627,5.9528,5.9627,500.0
2009-03-18 12:25:00,6.03,6.03,5.99,5.99,900.0,5.9627,5.9627,5.9231,5.9231,900.0
2009-03-18 12:30:00,6.01,6.01,6.01,6.01,100.0,5.9429,5.9429,5.9429,5.9429,100.0
2009-03-18 12:35:00,6.02,6.02,5.99,5.99,1500.0,5.9528,5.9528,5.9231,5.9231,1500.0
2009-03-18 12:40:00,6.0,6.0,6.0,6.0,200.0,5.933,5.933,5.933,5.933,200.0
2009-03-18 12:45:00,6.0,6.01,6.0,6.0,400.0,5.933,5.9429,5.933,5.933,400.0
2009-03-18 12:50:00,6.0,6.0,6.0,6.0,100.0,5.933,5.933,5.933,5.933,100.0
2009-03-18 12:55:00,6.01,6.02,6.0,6.02,900.0,5.9429,5.9528,5.933,5.9528,900.0
2009-03-18 13:00:00,6.01,6.03,5.99,5.99,3700.0,5.9429,5.9627,5.9231,5.9231,3700.0
2009-03-18 13:05:00,6.0,6.0,6.0,6.0,300.0,5.933,5.933,5.933,5.933,300.0
2009-03-18 13:10:00,6.0,6.02,6.0,6.02,800.0,5.933,5.9528,5.933,5.9528,800.0
2009-03-18 13:15:00,6.03,6.03,6.02,6.03,800.0,5.9627,5.9627,5.9528,5.9627,800.0
2009-03-18 13:20:00,6.07,6.07,6.07,6.07,100.0,6.0022,6.0022,6.0022,6.0022,100.0
2009-03-18 13:25:00,6.11,6.11,6.11,6.11,200.0,6.0418,6.0418,6.0418,6.0418,200.0
2009-03-18 13:30:00,6.12,6.14,6.12,6.12,700.0,6.0517,6.0715,6.0517,6.0517,700.0
2009-03-18 13:35:00,6.12,6.12,6.12,6.12,500.0,6.0517,6.0517,6.0517,6.0517,500.0
2009-03-18 13:40:00,6.13,6.15,6.12,6.15,400.0,6.0616,6.0813,6.0517,6.0813,400.0
2009-03-18 13:45:00,6.17,6.2,6.17,6.2,500.0,6.1011,6.1308,6.1011,6.1308,500.0
2009-03-18 13:50:00,6.2,6.21,6.2,6.21,200.0,6.1308,6.1407,6.1308,6.1407,200.0
2009-03-18 13:55:00,6.22,6.22,6.22,6.22,200.0,6.1506,6.1506,6.1506,6.1506,200.0
2009-03-18 14:00:00,6.22,6.22,6.21,6.21,500.0,6.1506,6.1506,6.1407,6.1407,500.0
2009-03-18 14:05:00,6.23,6.23,6.21,6.23,800.0,6.1605,6.1605,6.1407,6.1605,800.0
2009-03-18 14:10:00,6.27,6.3,6.27,6.3,900.0,6.2,6.2297,6.2,6.2297,900.0
2009-03-18 14:15:00,6.32,6.35,6.3,6.35,700.0,6.2494,6.2791,6.2297,6.2791,700.0
2009-03-18 14:20:00,6.35,6.47,6.35,6.47,6300.0,6.2791,6.3978,6.2791,6.3978,6300.0
2009-03-18 14:25:00,6.47,6.48,6.46,6.46,2600.0,6.3978,6.4077,6.3879,6.3879,2600.0
2009-03-18 14:30:00,6.46,6.47,6.44,6.45,1800.0,6.3879,6.3978,6.3681,6.378,1800.0
2009-03-18 14:35:00,6.44,6.44,6.4,6.42,1400.0,6.3681,6.3681,6.3286,6.3483,1400.0
2009-03-18 14:40:00,6.42,6.45,6.42,6.45,1100.0,6.3483,6.378,6.3483,6.378,1100.0
2009-03-18 14:45:00,6.45,6.47,6.44,6.44,1200.0,6.378,6.3978,6.3681,6.3681,1200.0
2009-03-18 14:50:00,6.46,6.47,6.46,6.47,500.0,6.3879,6.3978,6.3879,6.3978,500.0
2009-03-18 14:55:00,6.47,6.52,6.47,6.52,1300.0,6.3978,6.4472,6.3978,6.4472,1300.0
2009-03-18 15:00:00,6.53,6.53,6.51,6.51,2500.0,6.4571,6.4571,6.4373,6.4373,2500.0
2009-03-18 15:05:00,6.5,6.52,6.5,6.51,1400.0,6.4274,6.4472,6.4274,6.4373,1400.0
2009-03-18 15:10:00,6.5,6.5,6.44,6.44,6900.0,6.4274,6.4274,6.3681,6.3681,6900.0
2009-03-18 15:15:00,6.44,6.45,6.41,6.41,1400.0,6.3681,6.378,6.3384,6.3384,1400.0
2009-03-18 15:20:00,6.37,6.38,6.29,6.29,2000.0,6.2989,6.3088,6.2198,6.2198,2000.0
2009-03-18 15:25:00,6.31,6.31,6.23,6.27,10300.0,6.2396,6.2396,6.1605,6.2,10300.0
2009-03-18 15:30:00,6.27,6.27,6.26,6.27,2100.0,6.2,6.2,6.1901,6.2,2100.0
2009-03-18 15:35:00,6.26,6.26,6.22,6.22,500.0,6.1901,6.1901,6.1506,6.1506,500.0
2009-03-18 15:40:00,6.23,6.25,6.2,6.25,2700.0,6.1605,6.1802,6.1308,6.1802,2700.0
2009-03-18 15:45:00,6.25,6.31,6.25,6.3,800.0,6.1802,6.2396,6.1802,6.2297,800.0
2009-03-18 15:50:00,6.31,6.41,6.31,6.36,7500.0,6.2396,6.3384,6.2396,6.289,7500.0
2009-03-18 15:55:00,6.35,6.46,6.35,6.45,4100.0,6.2791,6.3879,6.2791,6.378,4100.0
2009-03-19 09:30:00,6.56,6.65,6.56,6.65,1000.0,6.4868,6.5758,6.4868,6.5758,1000.0
2009-03-19 09:35:00,6.61,6.63,6.52,6.58,1400.0,6.5362,6.556,6.4472,6.5065,1400.0
2009-03-19 09:40:00,6.57,6.6,6.57,6.58,500.0,6.4967,6.5263,6.4967,6.5065,500.0
2009-03-19 09:45:00,6.6,6.65,6.6,6.65,8200.0,6.5263,6.5758,6.5263,6.5758,8200.0
2009-03-19 09:50:00,6.65,6.65,6.65,6.65,500.0,6.5758,6.5758,6.5758,6.5758,500.0
2009-03-19 09:55:00,6.63,6.63,6.6,6.6,700.0,6.556,6.556,6.5263,6.5263,700.0
2009-03-19 10:00:00,6.62,6.62,6.61,6.61,1600.0,6.5461,6.5461,6.5362,6.5362,1600.0
2009-03-19 10:05:00,6.59,6.59,6.58,6.58,800.0,6.5164,6.5164,6.5065,6.5065,800.0
2009-03-19 10:10:00,6.55,6.55,6.21,6.4,13600.0,6.4769,6.4769,6.1407,6.3286,13600.0
2009-03-19 10:15:00,6.41,6.41,6.31,6.31,1200.0,6.3384,6.3384,6.2396,6.2396,1200.0
2009-03-19 10:20:00,6.32,6.34,6.32,6.34,500.0,6.2494,6.2692,6.2494,6.2692,500.0
2009-03-19 10:25:00,6.32,6.32,6.25,6.25,2000.0,6.2494,6.2494,6.1802,6.1802,2000.0
2009-03-19 10:30:00,6.25,6.27,6.25,6.27,1000.0,6.1802,6.2,6.1802,6.2,1000.0
2009-03-19 10:35:00,6.28,6.29,6.28,6.29,400.0,6.2099,6.2198,6.2099,6.2198,400.0
2009-03-19 10:40:00,6.28,6.28,6.27,6.27,800.0,6.2099,6.2099,6.2,6.2,800.0
2009-03-19 10:45:00,6.27,6.27,6.27,6.27,800.0,6.2,6.2,6.2,6.2,800.0
2009-03-19 10:50:00,6.27,6.28,6.27,6.28,500.0,6.2,6.2099,6.2,6.2099,500.0
2009-03-19 10:55:00,6.27,6.33,6.27,6.33,2500.0,6.2,6.2593,6.2,6.2593,2500.0
2009-03-19 11:00:00,6.33,6.36,6.33,6.36,1900.0,6.2593,6.289,6.2593,6.289,1900.0
2009-03-19 11:05:00,6.36,6.36,6.35,6.35,500.0,6.289,6.289,6.2791,6.2791,500.0
2009-03-19 11:10:00,6.35,6.35,6.3,6.3,2600.0,6.2791,6.2791,6.2297,6.2297,2600.0
2009-03-19 11:15:00,6.3,6.33,6.3,6.33,900.0,6.2297,6.2593,6.2297,6.2593,900.0
2009-03-19 11:20:00,6.32,6.32,6.31,6.31,600.0,6.2494,6.2494,6.2396,6.2396,600.0
2009-03-19 11:25:00,6.31,6.31,6.31,6.31,2100.0,6.2396,6.2396,6.2396,6.2396,2100.0
2009-03-19 11:30:00,6.31,6.33,6.31,6.32,700.0,6.2396,6.2593,6.2396,6.2494,700.0
2009-03-19 11:35:00,6.32,6.32,6.32,6.32,300.0,6.2494,6.2494,6.2494,6.2494,300.0
2009-03-19 11:40:00,6.31,6.32,6.31,6.32,800.0,6.2396,6.2494,6.2396,6.2494,800.0
2009-03-19 11:45:00,6.32,6.32,6.32,6.32,300.0,6.2494,6.2494,6.2494,6.2494,300.0
2009-03-19 11:50:00,6.32,6.35,6.32,6.34,800.0,6.2494,6.2791,6.2494,6.2692,800.0
2009-03-19 11:55:00,6.34,6.34,6.33,6.33,500.0,6.2692,6.2692,6.2593,6.2593,500.0
2009-03-19 12:00:00,6.33,6.34,6.33,6.34,600.0,6.2593,6.2692,6.2593,6.2692,600.0
2009-03-19 12:05:00,6.37,6.37,6.37,6.37,100.0,6.2989,6.2989,6.2989,6.2989,100.0
2009-03-19 12:10:00,6.37,6.37,6.37,6.37,200.0,6.2989,6.2989,6.2989,6.2989,200.0
2009-03-19 12:15:00,6.36,6.36,6.36,6.36,400.0,6.289,6.289,6.289,6.289,400.0
2009-03-19 12:20:00,6.36,6.37,6.36,6.37,400.0,6.289,6.2989,6.289,6.2989,400.0
2009-03-19 12:25:00,6.36,6.36,6.36,6.36,300.0,6.289,6.289,6.289,6.289,300.0
2009-03-19 12:30:00,6.36,6.37,6.36,6.37,600.0,6.289,6.2989,6.289,6.2989,600.0
2009-03-19 12:35:00,6.36,6.37,6.36,6.36,900.0,6.289,6.2989,6.289,6.289,900.0
2009-03-19 12:40:00,6.36,6.37,6.36,6.36,600.0,6.289,6.2989,6.289,6.289,600.0
2009-03-19 12:45:00,6.36,6.36,6.36,6.36,400.0,6.289,6.289,6.289,6.289,400.0
2009-03-19 12:50:00,6.36,6.36,6.36,6.36,400.0,6.289,6.289,6.289,6.289,400.0
2009-03-19 12:55:00,6.36,6.36,6.36,6.36,700.0,6.289,6.289,6.289,6.289,700.0
2009-03-19 13:00:00,6.36,6.37,6.36,6.37,500.0,6.289,6.2989,6.289,6.2989,500.0
2009-03-19 13:05:00,6.36,6.37,6.36,6.36,1200.0,6.289,6.2989,6.289,6.289,1200.0
2009-03-19 13:10:00,6.36,6.37,6.36,6.37,1100.0,6.289,6.2989,6.289,6.2989,1100.0
2009-03-19 13:15:00,6.36,6.36,6.36,6.36,400.0,6.289,6.289,6.289,6.289,400.0
2009-03-19 13:20:00,6.36,6.37,6.36,6.36,600.0,6.289,6.2989,6.289,6.289,600.0
2009-03-19 13:25:00,6.36,6.36,6.36,6.36,600.0,6.289,6.289,6.289,6.289,600.0
2009-03-19 13:30:00,6.36,6.37,6.36,6.37,700.0,6.289,6.2989,6.289,6.2989,700.0
2009-03-19 13:35:00,6.36,6.38,6.36,6.38,700.0,6.289,6.3088,6.289,6.3088,700.0
2009-03-19 13:40:00,6.39,6.4,6.39,6.39,1300.0,6.3187,6.3286,6.3187,6.3187,1300.0
2009-03-19 13:45:00,6.4,6.4,6.39,6.39,700.0,6.3286,6.3286,6.3187,6.3187,700.0
2009-03-19 13:50:00,6.4,6.4,6.39,6.39,600.0,6.3286,6.3286,6.3187,6.3187,600.0
2009-03-19 13:55:00,6.37,6.38,6.37,6.38,700.0,6.2989,6.3088,6.2989,6.3088,700.0
2009-03-19 14:00:00,6.38,6.38,6.37,6.38,1200.0,6.3088,6.3088,6.2989,6.3088,1200.0
2009-03-19 14:05:00,6.37,6.4,6.37,6.4,1100.0,6.2989,6.3286,6.2989,6.3286,1100.0
2009-03-19 14:10:00,6.39,6.39,6.38,6.38,500.0,6.3187,6.3187,6.3088,6.3088,500.0
2009-03-19 14:15:00,6.38,6.39,6.38,6.39,600.0,6.3088,6.3187,6.3088,6.3187,600.0
2009-03-19 14:20:00,6.38,6.39,6.38,6.39,2500.0,6.3088,6.3187,6.3088,6.3187,2500.0
2009-03-19 14:25:00,6.38,6.42,6.37,6.42,3500.0,6.3088,6.3483,6.2989,6.3483,3500.0
2009-03-19 14:30:00,6.41,6.42,6.41,6.42,1500.0,6.3384,6.3483,6.3384,6.3483,1500.0
2009-03-19 14:35:00,6.43,6.45,6.43,6.44,1900.0,6.3582,6.378,6.3582,6.3681,1900.0
2009-03-19 14:40:00,6.44,6.44,6.42,6.43,2800.0,6.3681,6.3681,6.3483,6.3582,2800.0
2009-03-19 14:45:00,6.42,6.42,6.4,6.4,1400.0,6.3483,6.3483,6.3286,6.3286,1400.0
2009-03-19 14:50:00,6.4,6.41,6.4,6.4,1700.0,6.3286,6.3384,6.3286,6.3286,1700.0
2009-03-19 14:55:00,6.4,6.4,6.4,6.4,800.0,6.3286,6.3286,6.3286,6.3286,800.0
2009-03-19 15:00:00,6.41,6.41,6.4,6.4,3300.0,6.3384,6.3384,6.3286,6.3286,3300.0
2009-03-19 15:05:00,6.4,6.4,6.37,6.37,1600.0,6.3286,6.3286,6.2989,6.2989,1600.0
2009-03-19 15:10:00,6.37,6.37,6.37,6.37,900.0,6.2989,6.2989,6.2989,6.2989,900.0
2009-03-19 15:15:00,6.37,6.38,6.37,6.38,1100.0,6.2989,6.3088,6.2989,6.3088,1100.0
2009-03-19 15:20:00,6.37,6.38,6.37,6.38,1000.0,6.2989,6.3088,6.2989,6.3088,1000.0
2009-03-19 15:25:00,6.38,6.38,6.37,6.37,1300.0,6.3088,6.3088,6.2989,6.2989,1300.0
2009-03-19 15:30:00,6.37,6.37,6.32,6.32,3600.0,6.2989,6.2989,6.2494,6.2494,3600.0
2009-03-19 15:35:00,6.32,6.33,6.32,6.33,2400.0,6.2494,6.2593,6.2494,6.2593,2400.0
2009-03-19 15:40:00,6.32,6.33,6.32,6.32,1900.0,6.2494,6.2593,6.2494,6.2494,1900.0
2009-03-19 15:45:00,6.32,6.33,6.32,6.33,3300.0,6.2494,6.2593,6.2494,6.2593,3300.0
2009-03-19 15:50:00,6.32,6.34,6.32,6.32,2200.0,6.2494,6.2692,6.2494,6.2494,2200.0
2009-03-19 15:55:00,6.32,6.33,6.25,6.28,11600.0,6.2494,6.2593,6.1802,6.2099,11600.0
2009-03-20 09:30:00,6.38,6.61,6.31,6.39,69800.0,6.3088,6.5362,6.2396,6.3187,69800.0
2009-03-20 09:35:00,6.35,6.4,6.33,6.39,5300.0,6.2791,6.3286,6.2593,6.3187,5300.0
2009-03-20 09:40:00,6.4,6.4,6.37,6.37,33800.0,6.3286,6.3286,6.2989,6.2989,33800.0
2009-03-20 09:45:00,6.37,6.4,6.35,6.36,4000.0,6.2989,6.3286,6.2791,6.289,4000.0
2009-03-20 09:50:00,6.35,6.39,6.35,6.37,6800.0,6.2791,6.3187,6.2791,6.2989,6800.0
2009-03-20 09:55:00,6.35,6.4,6.35,6.38,73900.0,6.2791,6.3286,6.2791,6.3088,73900.0
2009-03-20 10:00:00,6.4,6.4,6.35,6.35,5400.0,6.3286,6.3286,6.2791,6.2791,5400.0
2009-03-20 10:05:00,6.35,6.37,6.35,6.35,5700.0,6.2791,6.2989,6.2791,6.2791,5700.0
2009-03-20 10:10:00,6.35,6.4,6.27,6.28,60300.0,6.2791,6.3286,6.2,6.2099,60300.0
2009-03-20 10:15:00,6.28,6.32,6.24,6.29,2900.0,6.2099,6.2494,6.1703,6.2198,2900.0
2009-03-20 10:20:00,6.29,6.36,6.29,6.34,1300.0,6.2198,6.289,6.2198,6.2692,1300.0
2009-03-20 10:25:00,6.34,6.36,6.31,6.33,1300.0,6.2692,6.289,6.2396,6.2593,1300.0
2009-03-20 10:30:00,6.35,6.35,6.32,6.35,900.0,6.2791,6.2791,6.2494,6.2791,900.0
2009-03-20 10:35:00,6.35,6.35,6.33,6.34,28800.0,6.2791,6.2791,6.2593,6.2692,28800.0
2009-03-20 10:40:00,6.35,6.4,6.35,6.38,111500.0,6.2791,6.3286,6.2791,6.3088,111500.0
2009-03-20 10:45:00,6.38,6.38,6.38,6.38,1400.0,6.3088,6.3088,6.3088,6.3088,1400.0
2009-03-20 10:50:00,6.38,6.4,6.38,6.39,900.0,6.3088,6.3286,6.3088,6.3187,900.0
2009-03-20 10:55:00,6.39,6.4,6.39,6.39,1200.0,6.3187,6.3286,6.3187,6.3187,1200.0
2009-03-20 11:00:00,6.4,6.4,6.4,6.4,600.0,6.3286,6.3286,6.3286,6.3286,600.0
2009-03-20 11:05:00,6.4,6.41,6.39,6.4,800.0,6.3286,6.3384,6.3187,6.3286,800.0
2009-03-20 11:10:00,6.4,6.4,6.28,6.35,3100.0,6.3286,6.3286,6.2099,6.2791,3100.0
2009-03-20 11:15:00,6.35,6.35,6.34,6.35,12300.0,6.2791,6.2791,6.2692,6.2791,12300.0
2009-03-20 11:20:00,6.34,6.34,6.34,6.34,600.0,6.2692,6.2692,6.2692,6.2692,600.0
2009-03-20 11:25:00,6.34,6.35,6.34,6.35,7100.0,6.2692,6.2791,6.2692,6.2791,7100.0
2009-03-20 11:30:00,6.35,6.38,6.35,6.35,24700.0,6.2791,6.3088,6.2791,6.2791,24700.0
2009-03-20 11:35:00,6.38,6.38,6.35,6.35,1700.0,6.3088,6.3088,6.2791,6.2791,1700.0
2009-03-20 11:40:00,6.35,6.36,6.35,6.35,6800.0,6.2791,6.289,6.2791,6.2791,6800.0
2009-03-20 11:45:00,6.35,6.37,6.35,6.37,300.0,6.2791,6.2989,6.2791,6.2989,300.0
2009-03-20 11:50:00,6.38,6.38,6.36,6.38,1000.0,6.3088,6.3088,6.289,6.3088,1000.0
2009-03-20 11:55:00,6.38,6.38,6.34,6.38,500.0,6.3088,6.3088,6.2692,6.3088,500.0
2009-03-20 12:00:00,6.34,6.34,6.33,6.33,200.0,6.2692,6.2692,6.2593,6.2593,200.0
2009-03-20 12:05:00,6.33,6.38,6.31,6.38,1800.0,6.2593,6.3088,6.2396,6.3088,1800.0
2009-03-20 12:10:00,6.37,6.39,6.29,6.37,3700.0,6.2989,6.3187,6.2198,6.2989,3700.0
2009-03-20 12:15:00,6.39,6.39,6.39,6.39,600.0,6.3187,6.3187,6.3187,6.3187,600.0
2009-03-20 12:20:00,6.39,6.39,6.39,6.39,0.0,6.3187,6.3187,6.3187,6.3187,0.0
2009-03-20 12:25:00,6.38,6.38,6.38,6.38,100.0,6.3088,6.3088,6.3088,6.3088,100.0
2009-03-20 12:30:00,6.4,6.4,6.39,6.39,500.0,6.3286,6.3286,6.3187,6.3187,500.0
2009-03-20 12:35:00,6.38,6.39,6.38,6.39,900.0,6.3088,6.3187,6.3088,6.3187,900.0
2009-03-20 12:40:00,6.37,6.37,6.37,6.37,400.0,6.2989,6.2989,6.2989,6.2989,400.0
2009-03-20 12:45:00,6.36,6.38,6.35,6.36,12400.0,6.289,6.3088,6.2791,6.289,12400.0
2009-03-20 12:50:00,6.36,6.36,6.36,6.36,100.0,6.289,6.289,6.289,6.289,100.0
2009-03-20 12:55:00,6.36,6.36,6.36,6.36,100.0,6.289,6.289,6.289,6.289,100.0
2009-03-20 13:00:00,6.34,6.34,6.34,6.34,500.0,6.2692,6.2692,6.2692,6.2692,500.0
2009-03-20 13:05:00,6.34,6.35,6.34,6.35,800.0,6.2692,6.2791,6.2692,6.2791,800.0
2009-03-20 13:10:00,6.34,6.35,6.34,6.34,1500.0,6.2692,6.2791,6.2692,6.2692,1500.0
2009-03-20 13:15:00,6.35,6.35,6.34,6.35,1500.0,6.2791,6.2791,6.2692,6.2791,1500.0
2009-03-20 13:20:00,6.35,6.35,6.34,6.35,1000.0,6.2791,6.2791,6.2692,6.2791,1000.0
2009-03-20 13:25:00,6.34,6.35,6.34,6.34,2300.0,6.2692,6.2791,6.2692,6.2692,2300.0
2009-03-20 13:30:00,6.35,6.35,6.35,6.35,1200.0,6.2791,6.2791,6.2791,6.2791,1200.0
2009-03-20 13:35:00,6.35,6.35,6.35,6.35,600.0,6.2791,6.2791,6.2791,6.2791,600.0
2009-03-20 13:40:00,6.35,6.35,6.35,6.35,300.0,6.2791,6.2791,6.2791,6.2791,300.0
2009-03-20 13:45:00,6.35,6.35,6.35,6.35,300.0,6.2791,6.2791,6.2791,6.2791,300.0
2009-03-20 13:50:00,6.34,6.35,6.34,6.34,1700.0,6.2692,6.2791,6.2692,6.2692,1700.0
2009-03-20 13:55:00,6.34,6.35,6.34,6.35,4000.0,6.2692,6.2791,6.2692,6.2791,4000.0
2009-03-20 14:00:00,6.35,6.35,6.34,6.35,500.0,6.2791,6.2791,6.2692,6.2791,500.0
2009-03-20 14:05:00,6.35,6.35,6.34,6.35,6000.0,6.2791,6.2791,6.2692,6.2791,6000.0
2009-03-20 14:10:00,6.35,6.36,6.35,6.36,5500.0,6.2791,6.289,6.2791,6.289,5500.0
2009-03-20 14:15:00,6.34,6.37,6.34,6.37,7000.0,6.2692,6.2989,6.2692,6.2989,7000.0
2009-03-20 14:20:00,6.35,6.37,6.35,6.35,4500.0,6.2791,6.2989,6.2791,6.2791,4500.0
2009-03-20 14:25:00,6.37,6.37,6.34,6.34,2100.0,6.2989,6.2989,6.2692,6.2692,2100.0
2009-03-20 14:30:00,6.35,6.36,6.34,6.34,1300.0,6.2791,6.289,6.2692,6.2692,1300.0
2009-03-20 14:35:00,6.35,6.35,6.35,6.35,500.0,6.2791,6.2791,6.2791,6.2791,500.0
2009-03-20 14:40:00,6.34,6.35,6.34,6.34,700.0,6.2692,6.2791,6.2692,6.2692,700.0
2009-03-20 14:45:00,6.34,6.34,6.34,6.34,0.0,6.2692,6.2692,6.2692,6.2692,0.0
2009-03-20 14:50:00,6.34,6.35,6.34,6.35,3500.0,6.2692,6.2791,6.2692,6.2791,3500.0
2009-03-20 14:55:00,6.35,6.37,6.35,6.36,1300.0,6.2791,6.2989,6.2791,6.289,1300.0
2009-03-20 15:00:00,6.37,6.37,6.36,6.36,900.0,6.2989,6.2989,6.289,6.289,900.0
2009-03-20 15:05:00,6.36,6.36,6.35,6.35,800.0,6.289,6.289,6.2791,6.2791,800.0
2009-03-20 15:10:00,6.37,6.37,6.34,6.34,5100.0,6.2989,6.2989,6.2692,6.2692,5100.0
2009-03-20 15:15:00,6.35,6.36,6.34,6.35,9600.0,6.2791,6.289,6.2692,6.2791,9600.0
2009-03-20 15:20:00,6.36,6.36,6.34,6.36,1100.0,6.289,6.289,6.2692,6.289,1100.0
2009-03-20 15:25:00,6.34,6.36,6.34,6.34,2100.0,6.2692,6.289,6.2692,6.2692,2100.0
2009-03-20 15:30:00,6.33,6.33,6.29,6.3,2100.0,6.2593,6.2593,6.2198,6.2297,2100.0
2009-03-20 15:35:00,6.31,6.35,6.31,6.34,55000.0,6.2396,6.2791,6.2396,6.2692,55000.0
2009-03-20 15:40:00,6.32,6.35,6.32,6.33,900.0,6.2494,6.2791,6.2494,6.2593,900.0
2009-03-20 15:45:00,6.3,6.32,6.28,6.3,5800.0,6.2297,6.2494,6.2099,6.2297,5800.0
2009-03-20 15:50:00,6.3,6.31,6.26,6.26,7300.0,6.2297,6.2396,6.1901,6.1901,7300.0
2009-03-20 15:55:00,6.25,6.32,6.24,6.26,63800.0,6.1802,6.2494,6.1703,6.1901,63800.0
2009-03-23 09:30:00,6.42,6.42,6.24,6.26,800.0,6.3483,6.3483,6.1703,6.1901,800.0
2009-03-23 09:35:00,6.28,6.34,6.28,6.34,800.0,6.2099,6.2692,6.2099,6.2692,800.0
2009-03-23 09:40:00,6.3,6.3,6.3,6.3,1400.0,6.2297,6.2297,6.2297,6.2297,1400.0
2009-03-23 09:45:00,6.28,6.3,6.26,6.3,1500.0,6.2099,6.2297,6.1901,6.2297,1500.0
2009-03-23 09:50:00,6.29,6.32,6.29,6.31,800.0,6.2198,6.2494,6.2198,6.2396,800.0
2009-03-23 09:55:00,6.31,6.31,6.29,6.29,1600.0,6.2396,6.2396,6.2198,6.2198,1600.0
2009-03-23 10:00:00,6.3,6.39,6.3,6.39,1300.0,6.2297,6.3187,6.2297,6.3187,1300.0
2009-03-23 10:05:00,6.37,6.4,6.37,6.37,2500.0,6.2989,6.3286,6.2989,6.2989,2500.0
2009-03-23 10:10:00,6.35,6.38,6.35,6.37,5500.0,6.2791,6.3088,6.2791,6.2989,5500.0
2009-03-23 10:15:00,6.37,6.4,6.37,6.4,6400.0,6.2989,6.3286,6.2989,6.3286,6400.0
2009-03-23 10:20:00,6.39,6.4,6.37,6.38,2200.0,6.3187,6.3286,6.2989,6.3088,2200.0
2009-03-23 10:25:00,6.36,6.39,6.36,6.38,3100.0,6.289,6.3187,6.289,6.3088,3100.0
2009-03-23 10:30:00,6.36,6.4,6.36,6.38,1500.0,6.289,6.3286,6.289,6.3088,1500.0
2009-03-23 10:35:00,6.4,6.41,6.38,6.39,6300.0,6.3286,6.3384,6.3088,6.3187,6300.0
2009-03-23 10:40:00,6.39,6.39,6.37,6.37,1200.0,6.3187,6.3187,6.2989,6.2989,1200.0
2009-03-23 10:45:00,6.38,6.38,6.36,6.36,400.0,6.3088,6.3088,6.289,6.289,400.0
2009-03-23 10:50:00,6.36,6.38,6.36,6.36,600.0,6.289,6.3088,6.289,6.289,600.0
2009-03-23 10:55:00,6.38,6.39,6.34,6.38,5400.0,6.3088,6.3187,6.2692,6.3088,5400.0
2009-03-23 11:00:00,6.36,6.36,6.34,6.34,2900.0,6.289,6.289,6.2692,6.2692,2900.0
2009-03-23 11:05:00,6.35,6.35,6.31,6.31,5200.0,6.2791,6.2791,6.2396,6.2396,5200.0
2009-03-23 11:10:00,6.29,6.32,6.28,6.31,1200.0,6.2198,6.2494,6.2099,6.2396,1200.0
2009-03-23 11:15:00,6.3,6.32,6.3,6.32,1200.0,6.2297,6.2494,6.2297,6.2494,1200.0
2009-03-23 11:20:00,6.32,6.32,6.29,6.29,2600.0,6.2494,6.2494,6.2198,6.2198,2600.0
2009-03-23 11:25:00,6.25,6.27,6.23,6.27,2300.0,6.1802,6.2,6.1605,6.2,2300.0
2009-03-23 11:30:00,6.26,6.33,6.26,6.31,900.0,6.1901,6.2593,6.1901,6.2396,900.0
2009-03-23 11:35:00,6.31,6.31,6.31,6.31,400.0,6.2396,6.2396,6.2396,6.2396,400.0
2009-03-23 11:40:00,6.31,6.33,6.3,6.32,700.0,6.2396,6.2593,6.2297,6.2494,700.0
2009-03-23 11:45:00,6.3,6.34,6.3,6.33,1400.0,6.2297,6.2692,6.2297,6.2593,1400.0
2009-03-23 11:50:00,6.34,6.4,6.33,6.4,2100.0,6.2692,6.3286,6.2593,6.3286,2100.0
2009-03-23 11:55:00,6.38,6.38,6.34,6.35,1100.0,6.3088,6.3088,6.2692,6.2791,1100.0
2009-03-23 12:00:00,6.37,6.39,6.37,6.38,1900.0,6.2989,6.3187,6.2989,6.3088,1900.0
2009-03-23 12:05:00,6.37,6.38,6.35,6.37,1300.0,6.2989,6.3088,6.2791,6.2989,1300.0
2009-03-23 12:10:00,6.36,6.36,6.32,6.34,2400.0,6.289,6.289,6.2494,6.2692,2400.0
2009-03-23 12:15:00,6.34,6.35,6.31,6.31,1000.0,6.2692,6.2791,6.2396,6.2396,1000.0
2009-03-23 12:20:00,6.33,6.33,6.28,6.29,700.0,6.2593,6.2593,6.2099,6.2198,700.0
2009-03-23 12:25:00,6.27,6.29,6.27,6.28,500.0,6.2,6.2198,6.2,6.2099,500.0
2009-03-23 12:30:00,6.29,6.32,6.28,6.3,800.0,6.2198,6.2494,6.2099,6.2297,800.0
2009-03-23 12:35:00,6.29,6.3,6.29,6.3,400.0,6.2198,6.2297,6.2198,6.2297,400.0
2009-03-23 12:40:00,6.3,6.31,6.29,6.29,1400.0,6.2297,6.2396,6.2198,6.2198,1400.0
2009-03-23 12:45:00,6.31,6.31,6.3,6.3,600.0,6.2396,6.2396,6.2297,6.2297,600.0
2009-03-23 12:50:00,6.3,6.3,6.29,6.29,200.0,6.2297,6.2297,6.2198,6.2198,200.0
2009-03-23 12:55:00,6.3,6.3,6.26,6.27,600.0,6.2297,6.2297,6.1901,6.2,600.0
2009-03-23 13:00:00,6.26,6.26,6.25,6.25,1100.0,6.1901,6.1901,6.1802,6.1802,1100.0
2009-03-23 13:05:00,6.25,6.25,6.21,6.22,1000.0,6.1802,6.1802,6.1407,6.1506,1000.0
2009-03-23 13:10:00,6.21,6.21,6.18,6.18,6400.0,6.1407,6.1407,6.111,6.111,6400.0
2009-03-23 13:15:00,6.18,6.18,6.18,6.18,200.0,6.111,6.111,6.111,6.111,200.0
2009-03-23 13:20:00,6.18,6.18,6.12,6.12,2900.0,6.111,6.111,6.0517,6.0517,2900.0
2009-03-23 13:25:00,6.14,6.14,6.08,6.09,6900.0,6.0715,6.0715,6.0121,6.022,6900.0
2009-03-23 13:30:00,6.08,6.09,5.99,6.01,5900.0,6.0121,6.022,5.9231,5.9429,5900.0
2009-03-23 13:35:00,6.02,6.02,5.98,6.0,5600.0,5.9528,5.9528,5.9132,5.933,5600.0
2009-03-23 13:40:00,6.0,6.02,6.0,6.01,3100.0,5.933,5.9528,5.933,5.9429,3100.0
2009-03-23 13:45:00,6.02,6.03,6.0,6.01,111000.0,5.9528,5.9627,5.933,5.9429,111000.0
2009-03-23 13:50:00,6.01,6.01,5.99,6.0,19400.0,5.9429,5.9429,5.9231,5.933,19400.0
2009-03-23 13:55:00,6.01,6.02,5.96,5.96,51000.0,5.9429,5.9528,5.8935,5.8935,51000.0
2009-03-23 14:00:00,5.97,5.97,5.96,5.96,1900.0,5.9034,5.9034,5.8935,5.8935,1900.0
2009-03-23 14:05:00,5.97,5.97,5.94,5.95,7700.0,5.9034,5.9034,5.8737,5.8836,7700.0
2009-03-23 14:10:00,5.96,5.96,5.96,5.96,700.0,5.8935,5.8935,5.8935,5.8935,700.0
2009-03-23 14:15:00,5.97,6.05,5.97,6.03,6700.0,5.9034,5.9825,5.9034,5.9627,6700.0
2009-03-23 14:20:00,6.03,6.08,6.03,6.07,3800.0,5.9627,6.0121,5.9627,6.0022,3800.0
2009-03-23 14:25:00,6.07,6.13,6.05,6.13,4000.0,6.0022,6.0616,5.9825,6.0616,4000.0
2009-03-23 14:30:00,6.13,6.18,6.13,6.14,58100.0,6.0616,6.111,6.0616,6.0715,58100.0
2009-03-23 14:35:00,6.15,6.15,6.14,6.15,5700.0,6.0813,6.0813,6.0715,6.0813,5700.0
2009-03-23 14:40:00,6.14,6.14,6.12,6.12,7600.0,6.0715,6.0715,6.0517,6.0517,7600.0
2009-03-23 14:45:00,6.13,6.15,6.12,6.13,8500.0,6.0616,6.0813,6.0517,6.0616,8500.0
2009-03-23 14:50:00,6.14,6.15,6.12,6.15,4300.0,6.0715,6.0813,6.0517,6.0813,4300.0
2009-03-23 14:55:00,6.15,6.22,6.14,6.2,26000.0,6.0813,6.1506,6.0715,6.1308,26000.0
2009-03-23 15:00:00,6.19,6.25,6.19,6.25,15900.0,6.1209,6.1802,6.1209,6.1802,15900.0
2009-03-23 15:05:00,6.25,6.31,6.24,6.27,16100.0,6.1802,6.2396,6.1703,6.2,16100.0
2009-03-23 15:10:00,6.28,6.35,6.27,6.35,6600.0,6.2099,6.2791,6.2,6.2791,6600.0
2009-03-23 15:15:00,6.35,6.35,6.34,6.35,9800.0,6.2791,6.2791,6.2692,6.2791,9800.0
2009-03-23 15:20:00,6.34,6.4,6.34,6.4,6900.0,6.2692,6.3286,6.2692,6.3286,6900.0
2009-03-23 15:25:00,6.4,6.4,6.38,6.39,12700.0,6.3286,6.3286,6.3088,6.3187,12700.0
2009-03-23 15:30:00,6.38,6.4,6.35,6.37,11900.0,6.3088,6.3286,6.2791,6.2989,11900.0
2009-03-23 15:35:00,6.37,6.42,6.36,6.4,7100.0,6.2989,6.3483,6.289,6.3286,7100.0
2009-03-23 15:40:00,6.4,6.4,6.39,6.4,10700.0,6.3286,6.3286,6.3187,6.3286,10700.0
2009-03-23 15:45:00,6.4,6.42,6.39,6.42,12500.0,6.3286,6.3483,6.3187,6.3483,12500.0
2009-03-23 15:50:00,6.41,6.45,6.39,6.45,13800.0,6.3384,6.378,6.3187,6.378,13800.0
2009-03-23 15:55:00,6.45,6.5,6.42,6.5,14300.0,6.378,6.4274,6.3483,6.4274,14300.0
2009-03-24 09:30:00,6.5,6.5,6.43,6.44,5900.0,6.4274,6.4274,6.3582,6.3681,5900.0
2009-03-24 09:35:00,6.53,6.56,6.53,6.56,800.0,6.4571,6.4868,6.4571,6.4868,800.0
2009-03-24 09:40:00,6.56,6.56,6.53,6.55,2400.0,6.4868,6.4868,6.4571,6.4769,2400.0
2009-03-24 09:45:00,6.55,6.56,6.54,6.55,1400.0,6.4769,6.4868,6.467,6.4769,1400.0
2009-03-24 09:50:00,6.55,6.56,6.53,6.55,5000.0,6.4769,6.4868,6.4571,6.4769,5000.0
2009-03-24 09:55:00,6.56,6.56,6.55,6.55,500.0,6.4868,6.4868,6.4769,6.4769,500.0
2009-03-24 10:00:00,6.55,6.56,6.54,6.54,4100.0,6.4769,6.4868,6.467,6.467,4100.0
2009-03-24 10:05:00,6.54,6.54,6.49,6.53,2800.0,6.467,6.467,6.4176,6.4571,2800.0
2009-03-24 10:10:00,6.53,6.53,6.53,6.53,100.0,6.4571,6.4571,6.4571,6.4571,100.0
2009-03-24 10:15:00,6.53,6.55,6.53,6.55,500.0,6.4571,6.4769,6.4571,6.4769,500.0
2009-03-24 10:20:00,6.55,6.55,6.53,6.53,4200.0,6.4769,6.4769,6.4571,6.4571,4200.0
2009-03-24 10:25:00,6.55,6.55,6.52,6.55,2200.0,6.4769,6.4769,6.4472,6.4769,2200.0
2009-03-24 10:30:00,6.52,6.57,6.52,6.57,1300.0,6.4472,6.4967,6.4472,6.4967,1300.0
2009-03-24 10:35:00,6.54,6.57,6.54,6.55,900.0,6.467,6.4967,6.467,6.4769,900.0
2009-03-24 10:40:00,6.55,6.57,6.54,6.54,11900.0,6.4769,6.4967,6.467,6.467,11900.0
2009-03-24 10:45:00,6.54,6.55,6.54,6.55,1000.0,6.467,6.4769,6.467,6.4769,1000.0
2009-03-24 10:50:00,6.54,6.56,6.54,6.55,1500.0,6.467,6.4868,6.467,6.4769,1500.0
2009-03-24 10:55:00,6.55,6.56,6.55,6.55,1100.0,6.4769,6.4868,6.4769,6.4769,1100.0
2009-03-24 11:00:00,6.54,6.56,6.54,6.55,1600.0,6.467,6.4868,6.467,6.4769,1600.0
2009-03-24 11:05:00,6.54,6.55,6.54,6.54,1700.0,6.467,6.4769,6.467,6.467,1700.0
2009-03-24 11:10:00,6.52,6.52,6.49,6.52,1800.0,6.4472,6.4472,6.4176,6.4472,1800.0
2009-03-24 11:15:00,6.51,6.51,6.51,6.51,100.0,6.4373,6.4373,6.4373,6.4373,100.0
2009-03-24 11:20:00,6.5,6.53,6.5,6.53,500.0,6.4274,6.4571,6.4274,6.4571,500.0
2009-03-24 11:25:00,6.52,6.53,6.48,6.48,2500.0,6.4472,6.4571,6.4077,6.4077,2500.0
2009-03-24 11:30:00,6.51,6.51,6.51,6.51,200.0,6.4373,6.4373,6.4373,6.4373,200.0
2009-03-24 11:35:00,6.53,6.53,6.49,6.5,500.0,6.4571,6.4571,6.4176,6.4274,500.0
2009-03-24 11:40:00,6.49,6.5,6.49,6.5,400.0,6.4176,6.4274,6.4176,6.4274,400.0
2009-03-24 11:45:00,6.51,6.52,6.51,6.52,200.0,6.4373,6.4472,6.4373,6.4472,200.0
2009-03-24 11:50:00,6.53,6.53,6.48,6.48,300.0,6.4571,6.4571,6.4077,6.4077,300.0
2009-03-24 11:55:00,6.49,6.49,6.49,6.49,100.0,6.4176,6.4176,6.4176,6.4176,100.0
2009-03-24 12:00:00,6.5,6.5,6.47,6.47,1500.0,6.4274,6.4274,6.3978,6.3978,1500.0
2009-03-24 12:05:00,6.47,6.47,6.47,6.47,0.0,6.3978,6.3978,6.3978,6.3978,0.0
2009-03-24 12:10:00,6.48,6.48,6.48,6.48,100.0,6.4077,6.4077,6.4077,6.4077,100.0
2009-03-24 12:15:00,6.5,6.5,6.5,6.5,100.0,6.4274,6.4274,6.4274,6.4274,100.0
2009-03-24 12:20:00,6.5,6.5,6.5,6.5,300.0,6.4274,6.4274,6.4274,6.4274,300.0
2009-03-24 12:25:00,6.5,6.5,6.5,6.5,100.0,6.4274,6.4274,6.4274,6.4274,100.0
2009-03-24 12:30:00,6.5,6.5,6.48,6.48,300.0,6.4274,6.4274,6.4077,6.4077,300.0
2009-03-24 12:35:00,6.48,6.48,6.48,6.48,0.0,6.4077,6.4077,6.4077,6.4077,0.0
2009-03-24 12:40:00,6.5,6.5,6.47,6.49,500.0,6.4274,6.4274,6.3978,6.4176,500.0
2009-03-24 12:45:00,6.49,6.5,6.48,6.5,1000.0,6.4176,6.4274,6.4077,6.4274,1000.0
2009-03-24 12:50:00,6.5,6.5,6.48,6.49,2600.0,6.4274,6.4274,6.4077,6.4176,2600.0
2009-03-24 12:55:00,6.5,6.5,6.48,6.5,1100.0,6.4274,6.4274,6.4077,6.4274,1100.0
2009-03-24 13:00:00,6.5,6.5,6.49,6.49,1800.0,6.4274,6.4274,6.4176,6.4176,1800.0
2009-03-24 13:05:00,6.49,6.5,6.49,6.5,500.0,6.4176,6.4274,6.4176,6.4274,500.0
2009-03-24 13:10:00,6.5,6.5,6.5,6.5,400.0,6.4274,6.4274,6.4274,6.4274,400.0
2009-03-24 13:15:00,6.5,6.5,6.49,6.5,700.0,6.4274,6.4274,6.4176,6.4274,700.0
2009-03-24 13:20:00,6.52,6.52,6.49,6.5,1300.0,6.4472,6.4472,6.4176,6.4274,1300.0
2009-03-24 13:25:00,6.5,6.5,6.49,6.5,2000.0,6.4274,6.4274,6.4176,6.4274,2000.0
2009-03-24 13:30:00,6.49,6.5,6.49,6.5,1100.0,6.4176,6.4274,6.4176,6.4274,1100.0
2009-03-24 13:35:00,6.5,6.5,6.49,6.5,500.0,6.4274,6.4274,6.4176,6.4274,500.0
2009-03-24 13:40:00,6.5,6.5,6.49,6.49,200.0,6.4274,6.4274,6.4176,6.4176,200.0
2009-03-24 13:45:00,6.5,6.5,6.5,6.5,400.0,6.4274,6.4274,6.4274,6.4274,400.0
2009-03-24 13:50:00,6.49,6.49,6.48,6.48,500.0,6.4176,6.4176,6.4077,6.4077,500.0
2009-03-24 13:55:00,6.47,6.49,6.46,6.49,1600.0,6.3978,6.4176,6.3879,6.4176,1600.0
2009-03-24 14:00:00,6.48,6.49,6.48,6.48,1800.0,6.4077,6.4176,6.4077,6.4077,1800.0
2009-03-24 14:05:00,6.48,6.49,6.47,6.49,1000.0,6.4077,6.4176,6.3978,6.4176,1000.0
2009-03-24 14:10:00,6.49,6.49,6.48,6.48,500.0,6.4176,6.4176,6.4077,6.4077,500.0
2009-03-24 14:15:00,6.48,6.48,6.48,6.48,100.0,6.4077,6.4077,6.4077,6.4077,100.0
2009-03-24 14:20:00,6.48,6.48,6.48,6.48,100.0,6.4077,6.4077,6.4077,6.4077,100.0
2009-03-24 14:25:00,6.49,6.49,6.44,6.45,2100.0,6.4176,6.4176,6.3681,6.378,2100.0
2009-03-24 14:30:00,6.45,6.45,6.43,6.45,3400.0,6.378,6.378,6.3582,6.378,3400.0
2009-03-24 14:35:00,6.44,6.47,6.44,6.44,2100.0,6.3681,6.3978,6.3681,6.3681,2100.0
2009-03-24 14:40:00,6.45,6.46,6.44,6.45,1600.0,6.378,6.3879,6.3681,6.378,1600.0
2009-03-24 14:45:00,6.47,6.47,6.45,6.46,900.0,6.3978,6.3978,6.378,6.3879,900.0
2009-03-24 14:50:00,6.46,6.46,6.45,6.45,300.0,6.3879,6.3879,6.378,6.378,300.0
2009-03-24 14:55:00,6.46,6.46,6.44,6.45,800.0,6.3879,6.3879,6.3681,6.378,800.0
2009-03-24 15:00:00,6.45,6.45,6.45,6.45,200.0,6.378,6.378,6.378,6.378,200.0
2009-03-24 15:05:00,6.46,6.46,6.44,6.44,300.0,6.3879,6.3879,6.3681,6.3681,300.0
2009-03-24 15:10:00,6.44,6.45,6.44,6.45,1000.0,6.3681,6.378,6.3681,6.378,1000.0
2009-03-24 15:15:00,6.45,6.45,6.44,6.44,1800.0,6.378,6.378,6.3681,6.3681,1800.0
2009-03-24 15:20:00,6.44,6.45,6.43,6.43,2400.0,6.3681,6.378,6.3582,6.3582,2400.0
2009-03-24 15:25:00,6.44,6.45,6.43,6.45,1300.0,6.3681,6.378,6.3582,6.378,1300.0
2009-03-24 15:30:00,6.44,6.44,6.43,6.44,1000.0,6.3681,6.3681,6.3582,6.3681,1000.0
2009-03-24 15:35:00,6.43,6.45,6.4,6.45,4000.0,6.3582,6.378,6.3286,6.378,4000.0
2009-03-24 15:40:00,6.45,6.45,6.41,6.41,2000.0,6.378,6.378,6.3384,6.3384,2000.0
2009-03-24 15:45:00,6.42,6.44,6.4,6.42,3000.0,6.3483,6.3681,6.3286,6.3483,3000.0
2009-03-24 15:50:00,6.41,6.43,6.34,6.35,6000.0,6.3384,6.3582,6.2692,6.2791,6000.0
2009-03-24 15:55:00,6.35,6.36,6.25,6.26,6300.0,6.2791,6.289,6.1802,6.1901,6300.0
2009-03-25 09:30:00,6.42,6.42,6.2,6.33,4700.0,6.3483,6.3483,6.1308,6.2593,4700.0
2009-03-25 09:35:00,6.35,6.37,6.29,6.37,700.0,6.2791,6.2989,6.2198,6.2989,700.0
2009-03-25 09:40:00,6.41,6.45,6.41,6.43,700.0,6.3384,6.378,6.3384,6.3582,700.0
2009-03-25 09:45:00,6.45,6.53,6.45,6.5,1800.0,6.378,6.4571,6.378,6.4274,1800.0
2009-03-25 09:50:00,6.49,6.5,6.49,6.5,1300.0,6.4176,6.4274,6.4176,6.4274,1300.0
2009-03-25 09:55:00,6.5,6.5,6.5,6.5,500.0,6.4274,6.4274,6.4274,6.4274,500.0
2009-03-25 10:00:00,6.5,6.5,6.49,6.49,4700.0,6.4274,6.4274,6.4176,6.4176,4700.0
2009-03-25 10:05:00,6.5,6.5,6.5,6.5,700.0,6.4274,6.4274,6.4274,6.4274,700.0
2009-03-25 10:10:00,6.5,6.51,6.49,6.49,32100.0,6.4274,6.4373,6.4176,6.4176,32100.0
2009-03-25 10:15:00,6.49,6.49,6.49,6.49,300.0,6.4176,6.4176,6.4176,6.4176,300.0
2009-03-25 10:20:00,6.5,6.51,6.5,6.51,300.0,6.4274,6.4373,6.4274,6.4373,300.0
2009-03-25 10:25:00,6.5,6.51,6.5,6.5,1300.0,6.4274,6.4373,6.4274,6.4274,1300.0
2009-03-25 10:30:00,6.5,6.54,6.49,6.5,6000.0,6.4274,6.467,6.4176,6.4274,6000.0
2009-03-25 10:35:00,6.5,6.5,6.5,6.5,2100.0,6.4274,6.4274,6.4274,6.4274,2100.0
2009-03-25 10:40:00,6.5,6.5,6.5,6.5,400.0,6.4274,6.4274,6.4274,6.4274,400.0
2009-03-25 10:45:00,6.5,6.5,6.46,6.46,1200.0,6.4274,6.4274,6.3879,6.3879,1200.0
2009-03-25 10:50:00,6.47,6.47,6.47,6.47,200.0,6.3978,6.3978,6.3978,6.3978,200.0
2009-03-25 10:55:00,6.47,6.47,6.45,6.45,400.0,6.3978,6.3978,6.378,6.378,400.0
2009-03-25 11:00:00,6.47,6.48,6.47,6.48,300.0,6.3978,6.4077,6.3978,6.4077,300.0
2009-03-25 11:05:00,6.5,6.5,6.49,6.49,400.0,6.4274,6.4274,6.4176,6.4176,400.0
2009-03-25 11:10:00,6.51,6.51,6.49,6.49,800.0,6.4373,6.4373,6.4176,6.4176,800.0
2009-03-25 11:15:00,6.49,6.49,6.48,6.48,300.0,6.4176,6.4176,6.4077,6.4077,300.0
2009-03-25 11:20:00,6.47,6.47,6.47,6.47,200.0,6.3978,6.3978,6.3978,6.3978,200.0
2009-03-25 11:25:00,6.48,6.48,6.48,6.48,500.0,6.4077,6.4077,6.4077,6.4077,500.0
2009-03-25 11:30:00,6.48,6.48,6.47,6.47,900.0,6.4077,6.4077,6.3978,6.3978,900.0
2009-03-25 11:35:00,6.47,6.47,6.38,6.4,2400.0,6.3978,6.3978,6.3088,6.3286,2400.0
2009-03-25 11:40:00,6.4,6.4,6.4,6.4,0.0,6.3286,6.3286,6.3286,6.3286,0.0
2009-03-25 11:45:00,6.42,6.45,6.42,6.45,600.0,6.3483,6.378,6.3483,6.378,600.0
2009-03-25 11:50:00,6.47,6.47,6.47,6.47,100.0,6.3978,6.3978,6.3978,6.3978,100.0
2009-03-25 11:55:00,6.47,6.47,6.47,6.47,0.0,6.3978,6.3978,6.3978,6.3978,0.0
2009-03-25 12:00:00,6.5,6.5,6.5,6.5,100.0,6.4274,6.4274,6.4274,6.4274,100.0
2009-03-25 12:05:00,6.5,6.51,6.5,6.5,800.0,6.4274,6.4373,6.4274,6.4274,800.0
2009-03-25 12:10:00,6.5,6.51,6.49,6.51,700.0,6.4274,6.4373,6.4176,6.4373,700.0
2009-03-25 12:15:00,6.49,6.5,6.41,6.43,2300.0,6.4176,6.4274,6.3384,6.3582,2300.0
2009-03-25 12:20:00,6.41,6.45,6.41,6.45,1600.0,6.3384,6.378,6.3384,6.378,1600.0
2009-03-25 12:25:00,6.44,6.44,6.44,6.44,100.0,6.3681,6.3681,6.3681,6.3681,100.0
2009-03-25 12:30:00,6.45,6.48,6.45,6.48,200.0,6.378,6.4077,6.378,6.4077,200.0
2009-03-25 12:35:00,6.48,6.49,6.48,6.49,200.0,6.4077,6.4176,6.4077,6.4176,200.0
2009-03-25 12:40:00,6.5,6.5,6.5,6.5,500.0,6.4274,6.4274,6.4274,6.4274,500.0
2009-03-25 12:45:00,6.5,6.5,6.5,6.5,0.0,6.4274,6.4274,6.4274,6.4274,0.0
2009-03-25 12:50:00,6.48,6.49,6.48,6.49,700.0,6.4077,6.4176,6.4077,6.4176,700.0
2009-03-25 12:55:00,6.5,6.5,6.5,6.5,200.0,6.4274,6.4274,6.4274,6.4274,200.0
2009-03-25 13:00:00,6.5,6.51,6.5,6.5,1100.0,6.4274,6.4373,6.4274,6.4274,1100.0
2009-03-25 13:05:00,6.49,6.49,6.46,6.49,1200.0,6.4176,6.4176,6.3879,6.4176,1200.0
2009-03-25 13:10:00,6.49,6.49,6.49,6.49,0.0,6.4176,6.4176,6.4176,6.4176,0.0
2009-03-25 13:15:00,6.46,6.51,6.46,6.47,3500.0,6.3879,6.4373,6.3879,6.3978,3500.0
2009-03-25 13:20:00,6.49,6.49,6.44,6.45,900.0,6.4176,6.4176,6.3681,6.378,900.0
2009-03-25 13:25:00,6.45,6.45,6.41,6.42,1200.0,6.378,6.378,6.3384,6.3483,1200.0
2009-03-25 13:30:00,6.39,6.39,6.39,6.39,100.0,6.3187,6.3187,6.3187,6.3187,100.0
2009-03-25 13:35:00,6.38,6.38,6.38,6.38,100.0,6.3088,6.3088,6.3088,6.3088,100.0
2009-03-25 13:40:00,6.36,6.36,6.36,6.36,200.0,6.289,6.289,6.289,6.289,200.0
2009-03-25 13:45:00,6.36,6.36,6.36,6.36,0.0,6.289,6.289,6.289,6.289,0.0
2009-03-25 13:50:00,6.36,6.4,6.36,6.4,300.0,6.289,6.3286,6.289,6.3286,300.0
2009-03-25 13:55:00,6.4,6.4,6.4,6.4,200.0,6.3286,6.3286,6.3286,6.3286,200.0
2009-03-25 14:00:00,6.4,6.4,6.37,6.37,800.0,6.3286,6.3286,6.2989,6.2989,800.0
2009-03-25 14:05:00,6.32,6.32,6.29,6.29,400.0,6.2494,6.2494,6.2198,6.2198,400.0
2009-03-25 14:10:00,6.27,6.29,6.27,6.29,900.0,6.2,6.2198,6.2,6.2198,900.0
2009-03-25 14:15:00,6.28,6.28,6.28,6.28,600.0,6.2099,6.2099,6.2099,6.2099,600.0
2009-03-25 14:20:00,6.3,6.3,6.27,6.27,900.0,6.2297,6.2297,6.2,6.2,900.0
2009-03-25 14:25:00,6.3,6.3,6.21,6.23,3600.0,6.2297,6.2297,6.1407,6.1605,3600.0
2009-03-25 14:30:00,6.22,6.22,6.22,6.22,400.0,6.1506,6.1506,6.1506,6.1506,400.0
2009-03-25 14:35:00,6.2,6.2,6.18,6.18,500.0,6.1308,6.1308,6.111,6.111,500.0
2009-03-25 14:40:00,6.16,6.16,6.09,6.09,1300.0,6.0912,6.0912,6.022,6.022,1300.0
2009-03-25 14:45:00,6.1,6.1,6.04,6.07,1900.0,6.0319,6.0319,5.9726,6.0022,1900.0
2009-03-25 14:50:00,6.06,6.13,6.06,6.1,13500.0,5.9924,6.0616,5.9924,6.0319,13500.0
2009-03-25 14:55:00,6.12,6.12,6.1,6.1,1000.0,6.0517,6.0517,6.0319,6.0319,1000.0
2009-03-25 15:00:00,6.11,6.12,6.1,6.12,1100.0,6.0418,6.0517,6.0319,6.0517,1100.0
2009-03-25 15:05:00,6.15,6.17,6.13,6.14,400.0,6.0813,6.1011,6.0616,6.0715,400.0
2009-03-25 15:10:00,6.16,6.26,6.16,6.26,1800.0,6.0912,6.1901,6.0912,6.1901,1800.0
2009-03-25 15:15:00,6.26,6.26,6.24,6.26,1100.0,6.1901,6.1901,6.1703,6.1901,1100.0
2009-03-25 15:20:00,6.28,6.36,6.28,6.35,4000.0,6.2099,6.289,6.2099,6.2791,4000.0
2009-03-25 15:25:00,6.35,6.4,6.35,6.4,2000.0,6.2791,6.3286,6.2791,6.3286,2000.0
2009-03-25 15:30:00,6.4,6.46,6.4,6.44,7200.0,6.3286,6.3879,6.3286,6.3681,7200.0
2009-03-25 15:35:00,6.45,6.45,6.45,6.45,3400.0,6.378,6.378,6.378,6.378,3400.0
2009-03-25 15:40:00,6.45,6.47,6.45,6.46,12300.0,6.378,6.3978,6.378,6.3879,12300.0
2009-03-25 15:45:00,6.46,6.47,6.45,6.46,2300.0,6.3879,6.3978,6.378,6.3879,2300.0
2009-03-25 15:50:00,6.46,6.46,6.39,6.45,12300.0,6.3879,6.3879,6.3187,6.378,12300.0
2009-03-25 15:55:00,6.46,6.5,6.45,6.47,21700.0,6.3879,6.4274,6.378,6.3978,21700.0
2009-03-26 09:30:00,6.59,6.7,6.59,6.7,1500.0,6.5164,6.6252,6.5164,6.6252,1500.0
2009-03-26 09:35:00,6.7,6.7,6.68,6.7,400.0,6.6252,6.6252,6.6054,6.6252,400.0
2009-03-26 09:40:00,6.69,6.7,6.69,6.7,1900.0,6.6153,6.6252,6.6153,6.6252,1900.0
2009-03-26 09:45:00,6.7,6.7,6.7,6.7,1000.0,6.6252,6.6252,6.6252,6.6252,1000.0
2009-03-26 09:50:00,6.7,6.7,6.7,6.7,300.0,6.6252,6.6252,6.6252,6.6252,300.0
2009-03-26 09:55:00,6.67,6.67,6.59,6.62,300.0,6.5955,6.5955,6.5164,6.5461,300.0
2009-03-26 10:00:00,6.63,6.7,6.6,6.64,7000.0,6.556,6.6252,6.5263,6.5659,7000.0
2009-03-26 10:05:00,6.66,6.7,6.62,6.67,5400.0,6.5857,6.6252,6.5461,6.5955,5400.0
2009-03-26 10:10:00,6.67,6.67,6.64,6.65,900.0,6.5955,6.5955,6.5659,6.5758,900.0
2009-03-26 10:15:00,6.65,6.67,6.64,6.67,800.0,6.5758,6.5955,6.5659,6.5955,800.0
2009-03-26 10:20:00,6.67,6.67,6.67,6.67,400.0,6.5955,6.5955,6.5955,6.5955,400.0
2009-03-26 10:25:00,6.67,6.67,6.67,6.67,300.0,6.5955,6.5955,6.5955,6.5955,300.0
2009-03-26 10:30:00,6.67,6.69,6.66,6.69,800.0,6.5955,6.6153,6.5857,6.6153,800.0
2009-03-26 10:35:00,6.67,6.68,6.67,6.68,700.0,6.5955,6.6054,6.5955,6.6054,700.0
2009-03-26 10:40:00,6.69,6.69,6.68,6.69,1700.0,6.6153,6.6153,6.6054,6.6153,1700.0
2009-03-26 10:45:00,6.69,6.69,6.68,6.68,400.0,6.6153,6.6153,6.6054,6.6054,400.0
2009-03-26 10:50:00,6.69,6.69,6.68,6.69,2100.0,6.6153,6.6153,6.6054,6.6153,2100.0
2009-03-26 10:55:00,6.68,6.69,6.68,6.68,3500.0,6.6054,6.6153,6.6054,6.6054,3500.0
2009-03-26 11:00:00,6.69,6.69,6.68,6.68,600.0,6.6153,6.6153,6.6054,6.6054,600.0
2009-03-26 11:05:00,6.69,6.69,6.68,6.69,3300.0,6.6153,6.6153,6.6054,6.6153,3300.0
2009-03-26 11:10:00,6.69,6.69,6.68,6.68,2000.0,6.6153,6.6153,6.6054,6.6054,2000.0
2009-03-26 11:15:00,6.69,6.69,6.68,6.69,1700.0,6.6153,6.6153,6.6054,6.6153,1700.0
2009-03-26 11:20:00,6.69,6.69,6.68,6.69,4900.0,6.6153,6.6153,6.6054,6.6153,4900.0
2009-03-26 11:25:00,6.69,6.69,6.68,6.69,28700.0,6.6153,6.6153,6.6054,6.6153,28700.0
2009-03-26 11:30:00,6.68,6.69,6.68,6.69,2300.0,6.6054,6.6153,6.6054,6.6153,2300.0
2009-03-26 11:35:00,6.69,6.69,6.68,6.69,3700.0,6.6153,6.6153,6.6054,6.6153,3700.0
2009-03-26 11:40:00,6.69,6.7,6.69,6.7,10300.0,6.6153,6.6252,6.6153,6.6252,10300.0
2009-03-26 11:45:00,6.7,6.7,6.69,6.7,1100.0,6.6252,6.6252,6.6153,6.6252,1100.0
2009-03-26 11:50:00,6.7,6.75,6.7,6.75,3700.0,6.6252,6.6746,6.6252,6.6746,3700.0
2009-03-26 11:55:00,6.75,6.75,6.75,6.75,1000.0,6.6746,6.6746,6.6746,6.6746,1000.0
2009-03-26 12:00:00,6.75,6.75,6.75,6.75,1500.0,6.6746,6.6746,6.6746,6.6746,1500.0
2009-03-26 12:05:00,6.75,6.75,6.74,6.75,1700.0,6.6746,6.6746,6.6648,6.6746,1700.0
2009-03-26 12:10:00,6.77,6.8,6.77,6.8,2100.0,6.6944,6.7241,6.6944,6.7241,2100.0
2009-03-26 12:15:00,6.8,6.8,6.8,6.8,300.0,6.7241,6.7241,6.7241,6.7241,300.0
2009-03-26 12:20:00,6.8,6.8,6.8,6.8,500.0,6.7241,6.7241,6.7241,6.7241,500.0
2009-03-26 12:25:00,6.87,6.88,6.87,6.88,1700.0,6.7933,6.8032,6.7933,6.8032,1700.0
2009-03-26 12:30:00,6.9,6.9,6.9,6.9,1400.0,6.823,6.823,6.823,6.823,1400.0
2009-03-26 12:35:00,6.9,6.9,6.9,6.9,1700.0,6.823,6.823,6.823,6.823,1700.0
2009-03-26 12:40:00,6.9,6.94,6.9,6.94,1300.0,6.823,6.8625,6.823,6.8625,1300.0
2009-03-26 12:45:00,6.92,6.94,6.92,6.94,1200.0,6.8428,6.8625,6.8428,6.8625,1200.0
2009-03-26 12:50:00,6.95,6.95,6.94,6.95,900.0,6.8724,6.8724,6.8625,6.8724,900.0
2009-03-26 12:55:00,6.95,6.95,6.95,6.95,500.0,6.8724,6.8724,6.8724,6.8724,500.0
2009-03-26 13:00:00,6.95,7.0,6.94,7.0,6900.0,6.8724,6.9219,6.8625,6.9219,6900.0
2009-03-26 13:05:00,7.0,7.0,6.99,7.0,3100.0,6.9219,6.9219,6.912,6.9219,3100.0
2009-03-26 13:10:00,7.0,7.0,6.99,7.0,1600.0,6.9219,6.9219,6.912,6.9219,1600.0
2009-03-26 13:15:00,7.0,7.0,7.0,7.0,700.0,6.9219,6.9219,6.9219,6.9219,700.0
2009-03-26 13:20:00,7.0,7.0,7.0,7.0,5200.0,6.9219,6.9219,6.9219,6.9219,5200.0
2009-03-26 13:25:00,7.0,7.0,6.99,7.0,4600.0,6.9219,6.9219,6.912,6.9219,4600.0
2009-03-26 13:30:00,7.0,7.0,6.99,6.99,2000.0,6.9219,6.9219,6.912,6.912,2000.0
2009-03-26 13:35:00,6.99,7.0,6.99,7.0,2300.0,6.912,6.9219,6.912,6.9219,2300.0
2009-03-26 13:40:00,7.0,7.0,6.99,7.0,1800.0,6.9219,6.9219,6.912,6.9219,1800.0
2009-03-26 13:45:00,6.99,7.0,6.99,6.99,800.0,6.912,6.9219,6.912,6.912,800.0
2009-03-26 13:50:00,7.0,7.0,7.0,7.0,500.0,6.9219,6.9219,6.9219,6.9219,500.0
2009-03-26 13:55:00,7.0,7.0,7.0,7.0,1100.0,6.9219,6.9219,6.9219,6.9219,1100.0
2009-03-26 14:00:00,7.0,7.0,6.99,7.0,3400.0,6.9219,6.9219,6.912,6.9219,3400.0
2009-03-26 14:05:00,7.0,7.0,7.0,7.0,500.0,6.9219,6.9219,6.9219,6.9219,500.0
2009-03-26 14:10:00,6.99,7.0,6.99,6.99,4200.0,6.912,6.9219,6.912,6.912,4200.0
2009-03-26 14:15:00,6.99,6.99,6.91,6.91,4900.0,6.912,6.912,6.8329,6.8329,4900.0
2009-03-26 14:20:00,6.9,6.9,6.89,6.9,2400.0,6.823,6.823,6.8131,6.823,2400.0
2009-03-26 14:25:00,6.9,6.91,6.88,6.88,5700.0,6.823,6.8329,6.8032,6.8032,5700.0
2009-03-26 14:30:00,6.88,6.88,6.87,6.87,700.0,6.8032,6.8032,6.7933,6.7933,700.0
2009-03-26 14:35:00,6.88,6.89,6.88,6.89,900.0,6.8032,6.8131,6.8032,6.8131,900.0
2009-03-26 14:40:00,6.89,6.89,6.8,6.83,3100.0,6.8131,6.8131,6.7241,6.7538,3100.0
2009-03-26 14:45:00,6.83,6.84,6.83,6.83,1000.0,6.7538,6.7636,6.7538,6.7538,1000.0
2009-03-26 14:50:00,6.82,6.82,6.81,6.81,500.0,6.7439,6.7439,6.734,6.734,500.0
2009-03-26 14:55:00,6.81,6.84,6.8,6.82,1800.0,6.734,6.7636,6.7241,6.7439,1800.0
2009-03-26 15:00:00,6.82,6.82,6.77,6.77,1000.0,6.7439,6.7439,6.6944,6.6944,1000.0
2009-03-26 15:05:00,6.8,6.8,6.72,6.8,3200.0,6.7241,6.7241,6.645,6.7241,3200.0
2009-03-26 15:10:00,6.79,6.8,6.78,6.8,600.0,6.7142,6.7241,6.7043,6.7241,600.0
2009-03-26 15:15:00,6.8,6.8,6.78,6.79,600.0,6.7241,6.7241,6.7043,6.7142,600.0
2009-03-26 15:20:00,6.79,6.8,6.75,6.8,5100.0,6.7142,6.7241,6.6746,6.7241,5100.0
2009-03-26 15:25:00,6.84,6.85,6.8,6.85,2600.0,6.7636,6.7735,6.7241,6.7735,2600.0
2009-03-26 15:30:00,6.86,6.88,6.85,6.88,1700.0,6.7834,6.8032,6.7735,6.8032,1700.0
2009-03-26 15:35:00,6.87,6.87,6.83,6.83,1900.0,6.7933,6.7933,6.7538,6.7538,1900.0
2009-03-26 15:40:00,6.85,6.91,6.85,6.88,2200.0,6.7735,6.8329,6.7735,6.8032,2200.0
2009-03-26 15:45:00,6.9,6.93,6.89,6.9,5100.0,6.823,6.8526,6.8131,6.823,5100.0
2009-03-26 15:50:00,6.89,6.9,6.88,6.9,5800.0,6.8131,6.823,6.8032,6.823,5800.0
2009-03-26 15:55:00,6.88,6.99,6.88,6.99,4200.0,6.8032,6.912,6.8032,6.912,4200.0
2009-03-27 09:30:00,6.89,6.89,6.89,6.89,300.0,6.8131,6.8131,6.8131,6.8131,300.0
2009-03-27 09:35:00,6.83,6.83,6.8,6.8,1200.0,6.7538,6.7538,6.7241,6.7241,1200.0
2009-03-27 09:40:00,6.85,6.89,6.85,6.85,2000.0,6.7735,6.8131,6.7735,6.7735,2000.0
2009-03-27 09:45:00,6.89,6.97,6.88,6.97,900.0,6.8131,6.8922,6.8032,6.8922,900.0
2009-03-27 09:50:00,6.99,6.99,6.99,6.99,200.0,6.912,6.912,6.912,6.912,200.0
2009-03-27 09:55:00,6.99,6.99,6.96,6.96,1200.0,6.912,6.912,6.8823,6.8823,1200.0
2009-03-27 10:00:00,6.93,6.96,6.91,6.95,1800.0,6.8526,6.8823,6.8329,6.8724,1800.0
2009-03-27 10:05:00,6.95,6.95,6.95,6.95,0.0,6.8724,6.8724,6.8724,6.8724,0.0
2009-03-27 10:10:00,6.95,7.0,6.95,7.0,18000.0,6.8724,6.9219,6.8724,6.9219,18000.0
2009-03-27 10:15:00,7.02,7.06,7.0,7.03,6800.0,6.9416,6.9812,6.9219,6.9515,6800.0
2009-03-27 10:20:00,7.03,7.03,7.03,7.03,0.0,6.9515,6.9515,6.9515,6.9515,0.0
2009-03-27 10:25:00,7.06,7.1,7.06,7.1,1000.0,6.9812,7.0207,6.9812,7.0207,1000.0
2009-03-27 10:30:00,7.09,7.09,7.09,7.09,100.0,7.0109,7.0109,7.0109,7.0109,100.0
2009-03-27 10:35:00,7.09,7.14,7.09,7.11,1800.0,7.0109,7.0603,7.0109,7.0306,1800.0
2009-03-27 10:40:00,7.11,7.11,7.05,7.07,2200.0,7.0306,7.0306,6.9713,6.9911,2200.0
2009-03-27 10:45:00,7.07,7.07,7.06,7.06,500.0,6.9911,6.9911,6.9812,6.9812,500.0
2009-03-27 10:50:00,7.03,7.07,7.03,7.07,1600.0,6.9515,6.9911,6.9515,6.9911,1600.0
2009-03-27 10:55:00,7.05,7.1,7.05,7.1,6100.0,6.9713,7.0207,6.9713,7.0207,6100.0
2009-03-27 11:00:00,7.1,7.1,7.09,7.09,600.0,7.0207,7.0207,7.0109,7.0109,600.0
2009-03-27 11:05:00,7.1,7.1,7.1,7.1,300.0,7.0207,7.0207,7.0207,7.0207,300.0
2009-03-27 11:10:00,7.1,7.1,7.07,7.08,1100.0,7.0207,7.0207,6.9911,7.001,1100.0
2009-03-27 11:15:00,7.08,7.1,7.08,7.08,400.0,7.001,7.0207,7.001,7.001,400.0
2009-03-27 11:20:00,7.08,7.1,7.07,7.08,800.0,7.001,7.0207,6.9911,7.001,800.0
2009-03-27 11:25:00,7.09,7.09,7.09,7.09,200.0,7.0109,7.0109,7.0109,7.0109,200.0
2009-03-27 11:30:00,7.12,7.12,7.1,7.1,300.0,7.0405,7.0405,7.0207,7.0207,300.0
2009-03-27 11:35:00,7.1,7.1,7.1,7.1,0.0,7.0207,7.0207,7.0207,7.0207,0.0
2009-03-27 11:40:00,7.1,7.1,7.1,7.1,0.0,7.0207,7.0207,7.0207,7.0207,0.0
2009-03-27 11:45:00,7.07,7.07,7.07,7.07,100.0,6.9911,6.9911,6.9911,6.9911,100.0
2009-03-27 11:50:00,7.08,7.08,7.08,7.08,100.0,7.001,7.001,7.001,7.001,100.0
2009-03-27 11:55:00,7.05,7.05,7.04,7.04,500.0,6.9713,6.9713,6.9614,6.9614,500.0
2009-03-27 12:00:00,7.02,7.03,7.01,7.01,3100.0,6.9416,6.9515,6.9317,6.9317,3100.0
2009-03-27 12:05:00,7.01,7.01,7.01,7.01,100.0,6.9317,6.9317,6.9317,6.9317,100.0
2009-03-27 12:10:00,6.97,6.97,6.91,6.95,8600.0,6.8922,6.8922,6.8329,6.8724,8600.0
2009-03-27 12:15:00,6.95,6.96,6.85,6.85,4000.0,6.8724,6.8823,6.7735,6.7735,4000.0
2009-03-27 12:20:00,6.84,6.85,6.84,6.85,500.0,6.7636,6.7735,6.7636,6.7735,500.0
2009-03-27 12:25:00,6.85,6.85,6.85,6.85,200.0,6.7735,6.7735,6.7735,6.7735,200.0
2009-03-27 12:30:00,6.84,6.84,6.83,6.83,400.0,6.7636,6.7636,6.7538,6.7538,400.0
2009-03-27 12:35:00,6.84,6.84,6.83,6.84,700.0,6.7636,6.7636,6.7538,6.7636,700.0
2009-03-27 12:40:00,6.82,6.83,6.82,6.83,400.0,6.7439,6.7538,6.7439,6.7538,400.0
2009-03-27 12:45:00,6.84,6.9,6.84,6.87,1500.0,6.7636,6.823,6.7636,6.7933,1500.0
2009-03-27 12:50:00,6.87,6.9,6.83,6.84,1400.0,6.7933,6.823,6.7538,6.7636,1400.0
2009-03-27 12:55:00,6.82,6.82,6.76,6.76,1200.0,6.7439,6.7439,6.6845,6.6845,1200.0
2009-03-27 13:00:00,6.75,6.76,6.74,6.74,900.0,6.6746,6.6845,6.6648,6.6648,900.0
2009-03-27 13:05:00,6.73,6.73,6.7,6.71,900.0,6.6549,6.6549,6.6252,6.6351,900.0
2009-03-27 13:10:00,6.7,6.73,6.7,6.71,1400.0,6.6252,6.6549,6.6252,6.6351,1400.0
2009-03-27 13:15:00,6.7,6.7,6.68,6.68,200.0,6.6252,6.6252,6.6054,6.6054,200.0
2009-03-27 13:20:00,6.69,6.69,6.67,6.67,700.0,6.6153,6.6153,6.5955,6.5955,700.0
2009-03-27 13:25:00,6.68,6.69,6.68,6.69,200.0,6.6054,6.6153,6.6054,6.6153,200.0
2009-03-27 13:30:00,6.68,6.7,6.67,6.7,500.0,6.6054,6.6252,6.5955,6.6252,500.0
2009-03-27 13:35:00,6.68,6.72,6.67,6.7,8500.0,6.6054,6.645,6.5955,6.6252,8500.0
2009-03-27 13:40:00,6.73,6.77,6.71,6.77,7300.0,6.6549,6.6944,6.6351,6.6944,7300.0
2009-03-27 13:45:00,6.71,6.75,6.71,6.75,400.0,6.6351,6.6746,6.6351,6.6746,400.0
2009-03-27 13:50:00,6.72,6.75,6.69,6.69,800.0,6.645,6.6746,6.6153,6.6153,800.0
2009-03-27 13:55:00,6.68,6.68,6.67,6.67,300.0,6.6054,6.6054,6.5955,6.5955,300.0
2009-03-27 14:00:00,6.67,6.71,6.67,6.68,600.0,6.5955,6.6351,6.5955,6.6054,600.0
2009-03-27 14:05:00,6.68,6.68,6.68,6.68,0.0,6.6054,6.6054,6.6054,6.6054,0.0
2009-03-27 14:10:00,6.72,6.73,6.72,6.73,500.0,6.645,6.6549,6.645,6.6549,500.0
2009-03-27 14:15:00,6.75,6.79,6.74,6.79,1500.0,6.6746,6.7142,6.6648,6.7142,1500.0
2009-03-27 14:20:00,6.79,6.84,6.76,6.84,4000.0,6.7142,6.7636,6.6845,6.7636,4000.0
2009-03-27 14:25:00,6.84,6.85,6.84,6.85,400.0,6.7636,6.7735,6.7636,6.7735,400.0
2009-03-27 14:30:00,6.82,6.83,6.81,6.81,300.0,6.7439,6.7538,6.734,6.734,300.0
2009-03-27 14:35:00,6.85,6.85,6.83,6.83,300.0,6.7735,6.7735,6.7538,6.7538,300.0
2009-03-27 14:40:00,6.84,6.84,6.81,6.83,400.0,6.7636,6.7636,6.734,6.7538,400.0
2009-03-27 14:45:00,6.83,6.85,6.81,6.83,500.0,6.7538,6.7735,6.734,6.7538,500.0
2009-03-27 14:50:00,6.83,6.83,6.83,6.83,0.0,6.7538,6.7538,6.7538,6.7538,0.0
2009-03-27 14:55:00,6.85,6.87,6.85,6.85,1000.0,6.7735,6.7933,6.7735,6.7735,1000.0
2009-03-27 15:00:00,6.85,6.94,6.85,6.94,3000.0,6.7735,6.8625,6.7735,6.8625,3000.0
2009-03-27 15:05:00,6.93,6.93,6.9,6.92,3600.0,6.8526,6.8526,6.823,6.8428,3600.0
2009-03-27 15:10:00,6.92,6.92,6.91,6.91,200.0,6.8428,6.8428,6.8329,6.8329,200.0
2009-03-27 15:15:00,6.91,6.93,6.9,6.93,700.0,6.8329,6.8526,6.823,6.8526,700.0
2009-03-27 15:20:00,6.9,6.95,6.9,6.95,1700.0,6.823,6.8724,6.823,6.8724,1700.0
2009-03-27 15:25:00,6.94,6.95,6.92,6.94,1300.0,6.8625,6.8724,6.8428,6.8625,1300.0
2009-03-27 15:30:00,6.96,6.98,6.95,6.96,1400.0,6.8823,6.9021,6.8724,6.8823,1400.0
2009-03-27 15:35:00,6.96,6.98,6.95,6.96,2400.0,6.8823,6.9021,6.8724,6.8823,2400.0
2009-03-27 15:40:00,6.95,6.97,6.93,6.95,1700.0,6.8724,6.8922,6.8526,6.8724,1700.0
2009-03-27 15:45:00,6.96,6.98,6.95,6.97,1200.0,6.8823,6.9021,6.8724,6.8922,1200.0
2009-03-27 15:50:00,6.97,7.0,6.97,6.97,3000.0,6.8922,6.9219,6.8922,6.8922,3000.0
2009-03-27 15:55:00,6.97,6.99,6.9,6.93,13300.0,6.8922,6.912,6.823,6.8526,13300.0
2009-03-30 09:30:00,6.84,6.98,6.84,6.89,4100.0,6.7636,6.9021,6.7636,6.8131,4100.0
2009-03-30 09:35:00,6.89,6.89,6.89,6.89,0.0,6.8131,6.8131,6.8131,6.8131,0.0
2009-03-30 09:40:00,6.83,6.83,6.79,6.79,600.0,6.7538,6.7538,6.7142,6.7142,600.0
2009-03-30 09:45:00,6.76,6.82,6.76,6.77,600.0,6.6845,6.7439,6.6845,6.6944,600.0
2009-03-30 09:50:00,6.76,6.76,6.74,6.74,600.0,6.6845,6.6845,6.6648,6.6648,600.0
2009-03-30 09:55:00,6.74,6.74,6.74,6.74,0.0,6.6648,6.6648,6.6648,6.6648,0.0
2009-03-30 10:00:00,6.74,6.74,6.74,6.74,1400.0,6.6648,6.6648,6.6648,6.6648,1400.0
2009-03-30 10:05:00,6.75,6.75,6.71,6.71,1800.0,6.6746,6.6746,6.6351,6.6351,1800.0
2009-03-30 10:10:00,6.7,6.7,6.7,6.7,400.0,6.6252,6.6252,6.6252,6.6252,400.0
2009-03-30 10:15:00,6.69,6.69,6.69,6.69,500.0,6.6153,6.6153,6.6153,6.6153,500.0
2009-03-30 10:20:00,6.66,6.66,6.64,6.64,300.0,6.5857,6.5857,6.5659,6.5659,300.0
2009-03-30 10:25:00,6.64,6.64,6.61,6.61,600.0,6.5659,6.5659,6.5362,6.5362,600.0
2009-03-30 10:30:00,6.62,6.63,6.59,6.59,500.0,6.5461,6.556,6.5164,6.5164,500.0
2009-03-30 10:35:00,6.6,6.6,6.5,6.52,1100.0,6.5263,6.5263,6.4274,6.4472,1100.0
2009-03-30 10:40:00,6.53,6.53,6.53,6.53,200.0,6.4571,6.4571,6.4571,6.4571,200.0
2009-03-30 10:45:00,6.53,6.55,6.53,6.55,300.0,6.4571,6.4769,6.4571,6.4769,300.0
2009-03-30 10:50:00,6.54,6.54,6.54,6.54,800.0,6.467,6.467,6.467,6.467,800.0
2009-03-30 10:55:00,6.54,6.55,6.49,6.5,2000.0,6.467,6.4769,6.4176,6.4274,2000.0
2009-03-30 11:00:00,6.5,6.51,6.5,6.51,200.0,6.4274,6.4373,6.4274,6.4373,200.0
2009-03-30 11:05:00,6.51,6.51,6.51,6.51,0.0,6.4373,6.4373,6.4373,6.4373,0.0
2009-03-30 11:10:00,6.49,6.5,6.45,6.47,3400.0,6.4176,6.4274,6.378,6.3978,3400.0
2009-03-30 11:15:00,6.47,6.47,6.44,6.44,500.0,6.3978,6.3978,6.3681,6.3681,500.0
2009-03-30 11:20:00,6.46,6.46,6.46,6.46,300.0,6.3879,6.3879,6.3879,6.3879,300.0
2009-03-30 11:25:00,6.44,6.46,6.44,6.46,200.0,6.3681,6.3879,6.3681,6.3879,200.0
2009-03-30 11:30:00,6.46,6.48,6.46,6.48,500.0,6.3879,6.4077,6.3879,6.4077,500.0
2009-03-30 11:35:00,6.48,6.5,6.48,6.5,300.0,6.4077,6.4274,6.4077,6.4274,300.0
2009-03-30 11:40:00,6.49,6.5,6.49,6.5,300.0,6.4176,6.4274,6.4176,6.4274,300.0
2009-03-30 11:45:00,6.51,6.53,6.51,6.51,4500.0,6.4373,6.4571,6.4373,6.4373,4500.0
2009-03-30 11:50:00,6.51,6.51,6.51,6.51,0.0,6.4373,6.4373,6.4373,6.4373,0.0
2009-03-30 11:55:00,6.53,6.53,6.53,6.53,200.0,6.4571,6.4571,6.4571,6.4571,200.0
2009-03-30 12:00:00,6.54,6.58,6.54,6.58,300.0,6.467,6.5065,6.467,6.5065,300.0
2009-03-30 12:05:00,6.6,6.6,6.6,6.6,200.0,6.5263,6.5263,6.5263,6.5263,200.0
2009-03-30 12:10:00,6.6,6.6,6.6,6.6,0.0,6.5263,6.5263,6.5263,6.5263,0.0
2009-03-30 12:15:00,6.6,6.61,6.59,6.6,5100.0,6.5263,6.5362,6.5164,6.5263,5100.0
2009-03-30 12:20:00,6.62,6.63,6.62,6.63,300.0,6.5461,6.556,6.5461,6.556,300.0
2009-03-30 12:25:00,6.63,6.63,6.62,6.63,2400.0,6.556,6.556,6.5461,6.556,2400.0
2009-03-30 12:30:00,6.62,6.62,6.61,6.61,200.0,6.5461,6.5461,6.5362,6.5362,200.0
2009-03-30 12:35:00,6.61,6.61,6.61,6.61,600.0,6.5362,6.5362,6.5362,6.5362,600.0
2009-03-30 12:40:00,6.61,6.61,6.61,6.61,0.0,6.5362,6.5362,6.5362,6.5362,0.0
2009-03-30 12:45:00,6.6,6.61,6.6,6.61,600.0,6.5263,6.5362,6.5263,6.5362,600.0
2009-03-30 12:50:00,6.62,6.62,6.62,6.62,200.0,6.5461,6.5461,6.5461,6.5461,200.0
2009-03-30 12:55:00,6.62,6.62,6.62,6.62,300.0,6.5461,6.5461,6.5461,6.5461,300.0
2009-03-30 13:00:00,6.63,6.63,6.63,6.63,400.0,6.556,6.556,6.556,6.556,400.0
2009-03-30 13:05:00,6.65,6.65,6.65,6.65,200.0,6.5758,6.5758,6.5758,6.5758,200.0
2009-03-30 13:10:00,6.65,6.65,6.65,6.65,0.0,6.5758,6.5758,6.5758,6.5758,0.0
2009-03-30 13:15:00,6.64,6.64,6.63,6.63,500.0,6.5659,6.5659,6.556,6.556,500.0
2009-03-30 13:20:00,6.64,6.64,6.64,6.64,200.0,6.5659,6.5659,6.5659,6.5659,200.0
2009-03-30 13:25:00,6.64,6.65,6.63,6.65,1400.0,6.5659,6.5758,6.556,6.5758,1400.0
2009-03-30 13:30:00,6.63,6.63,6.63,6.63,100.0,6.556,6.556,6.556,6.556,100.0
2009-03-30 13:35:00,6.64,6.65,6.63,6.65,800.0,6.5659,6.5758,6.556,6.5758,800.0
2009-03-30 13:40:00,6.64,6.65,6.64,6.64,500.0,6.5659,6.5758,6.5659,6.5659,500.0
2009-03-30 13:45:00,6.64,6.64,6.63,6.63,900.0,6.5659,6.5659,6.556,6.556,900.0
2009-03-30 13:50:00,6.63,6.63,6.61,6.61,600.0,6.556,6.556,6.5362,6.5362,600.0
2009-03-30 13:55:00,6.6,6.6,6.6,6.6,900.0,6.5263,6.5263,6.5263,6.5263,900.0
2009-03-30 14:00:00,6.6,6.6,6.58,6.59,32600.0,6.5263,6.5263,6.5065,6.5164,32600.0
2009-03-30 14:05:00,6.6,6.61,6.59,6.6,26000.0,6.5263,6.5362,6.5164,6.5263,26000.0
2009-03-30 14:10:00,6.61,6.64,6.61,6.64,700.0,6.5362,6.5659,6.5362,6.5659,700.0
2009-03-30 14:15:00,6.65,6.65,6.64,6.64,300.0,6.5758,6.5758,6.5659,6.5659,300.0
2009-03-30 14:20:00,6.64,6.65,6.61,6.65,700.0,6.5659,6.5758,6.5362,6.5758,700.0
2009-03-30 14:25:00,6.63,6.64,6.63,6.64,500.0,6.556,6.5659,6.556,6.5659,500.0
2009-03-30 14:30:00,6.64,6.64,6.64,6.64,100.0,6.5659,6.5659,6.5659,6.5659,100.0
2009-03-30 14:35:00,6.64,6.65,6.64,6.65,300.0,6.5659,6.5758,6.5659,6.5758,300.0
2009-03-30 14:40:00,6.64,6.64,6.61,6.61,500.0,6.5659,6.5659,6.5362,6.5362,500.0
2009-03-30 14:45:00,6.62,6.64,6.62,6.62,500.0,6.5461,6.5659,6.5461,6.5461,500.0
2009-03-30 14:50:00,6.63,6.63,6.63,6.63,100.0,6.556,6.556,6.556,6.556,100.0
2009-03-30 14:55:00,6.64,6.64,6.64,6.64,300.0,6.5659,6.5659,6.5659,6.5659,300.0
2009-03-30 15:00:00,6.63,6.63,6.6,6.6,1100.0,6.556,6.556,6.5263,6.5263,1100.0
2009-03-30 15:05:00,6.6,6.61,6.59,6.6,1900.0,6.5263,6.5362,6.5164,6.5263,1900.0
2009-03-30 15:10:00,6.61,6.62,6.61,6.62,3000.0,6.5362,6.5461,6.5362,6.5461,3000.0
2009-03-30 15:15:00,6.63,6.65,6.63,6.64,1900.0,6.556,6.5758,6.556,6.5659,1900.0
2009-03-30 15:20:00,6.63,6.64,6.63,6.64,6200.0,6.556,6.5659,6.556,6.5659,6200.0
2009-03-30 15:25:00,6.64,6.68,6.64,6.67,7100.0,6.5659,6.6054,6.5659,6.5955,7100.0
2009-03-30 15:30:00,6.68,6.73,6.68,6.72,3800.0,6.6054,6.6549,6.6054,6.645,3800.0
2009-03-30 15:35:00,6.72,6.72,6.71,6.72,2000.0,6.645,6.645,6.6351,6.645,2000.0
2009-03-30 15:40:00,6.72,6.72,6.69,6.7,2000.0,6.645,6.645,6.6153,6.6252,2000.0
2009-03-30 15:45:00,6.7,6.7,6.66,6.66,7600.0,6.6252,6.6252,6.5857,6.5857,7600.0
2009-03-30 15:50:00,6.65,6.67,6.63,6.65,13300.0,6.5758,6.5955,6.556,6.5758,13300.0
2009-03-30 15:55:00,6.65,6.65,6.61,6.62,5200.0,6.5758,6.5758,6.5362,6.5461,5200.0
2009-03-31 09:30:00,6.68,6.68,6.64,6.64,800.0,6.6054,6.6054,6.5659,6.5659,800.0
2009-03-31 09:35:00,6.66,6.66,6.66,6.66,100.0,6.5857,6.5857,6.5857,6.5857,100.0
2009-03-31 09:40:00,6.61,6.64,6.61,6.64,200.0,6.5362,6.5659,6.5362,6.5659,200.0
2009-03-31 09:45:00,6.63,6.63,6.6,6.6,600.0,6.556,6.556,6.5263,6.5263,600.0
2009-03-31 09:50:00,6.53,6.56,6.53,6.56,200.0,6.4571,6.4868,6.4571,6.4868,200.0
2009-03-31 09:55:00,6.56,6.56,6.56,6.56,0.0,6.4868,6.4868,6.4868,6.4868,0.0
2009-03-31 10:00:00,6.56,6.56,6.48,6.5,1300.0,6.4868,6.4868,6.4077,6.4274,1300.0
2009-03-31 10:05:00,6.53,6.53,6.53,6.53,200.0,6.4571,6.4571,6.4571,6.4571,200.0
2009-03-31 10:10:00,6.48,6.48,6.46,6.46,500.0,6.4077,6.4077,6.3879,6.3879,500.0
2009-03-31 10:15:00,6.42,6.47,6.4,6.47,700.0,6.3483,6.3978,6.3286,6.3978,700.0
2009-03-31 10:20:00,6.46,6.46,6.46,6.46,200.0,6.3879,6.3879,6.3879,6.3879,200.0
2009-03-31 10:25:00,6.48,6.53,6.42,6.45,7900.0,6.4077,6.4571,6.3483,6.378,7900.0
2009-03-31 10:30:00,6.44,6.56,6.41,6.56,13700.0,6.3681,6.4868,6.3384,6.4868,13700.0
2009-03-31 10:35:00,6.51,6.51,6.41,6.41,1100.0,6.4373,6.4373,6.3384,6.3384,1100.0
2009-03-31 10:40:00,6.41,6.46,6.4,6.46,1900.0,6.3384,6.3879,6.3286,6.3879,1900.0
2009-03-31 10:45:00,6.49,6.5,6.49,6.49,500.0,6.4176,6.4274,6.4176,6.4176,500.0
2009-03-31 10:50:00,6.49,6.49,6.44,6.44,400.0,6.4176,6.4176,6.3681,6.3681,400.0
2009-03-31 10:55:00,6.43,6.43,6.42,6.42,400.0,6.3582,6.3582,6.3483,6.3483,400.0
2009-03-31 11:00:00,6.42,6.42,6.42,6.42,0.0,6.3483,6.3483,6.3483,6.3483,0.0
2009-03-31 11:05:00,6.42,6.42,6.42,6.42,100.0,6.3483,6.3483,6.3483,6.3483,100.0
2009-03-31 11:10:00,6.42,6.45,6.42,6.45,300.0,6.3483,6.378,6.3483,6.378,300.0
2009-03-31 11:15:00,6.44,6.44,6.44,6.44,100.0,6.3681,6.3681,6.3681,6.3681,100.0
2009-03-31 11:20:00,6.43,6.46,6.43,6.46,300.0,6.3582,6.3879,6.3582,6.3879,300.0
2009-03-31 11:25:00,6.46,6.46,6.46,6.46,0.0,6.3879,6.3879,6.3879,6.3879,0.0
2009-03-31 11:30:00,6.46,6.46,6.46,6.46,0.0,6.3879,6.3879,6.3879,6.3879,0.0
2009-03-31 11:35:00,6.47,6.47,6.47,6.47,100.0,6.3978,6.3978,6.3978,6.3978,100.0
2009-03-31 11:40:00,6.44,6.46,6.44,6.45,400.0,6.3681,6.3879,6.3681,6.378,400.0
2009-03-31 11:45:00,6.48,6.49,6.48,6.49,300.0,6.4077,6.4176,6.4077,6.4176,300.0
2009-03-31 11:50:00,6.49,6.49,6.49,6.49,100.0,6.4176,6.4176,6.4176,6.4176,100.0
2009-03-31 11:55:00,6.49,6.49,6.49,6.49,0.0,6.4176,6.4176,6.4176,6.4176,0.0
2009-03-31 12:00:00,6.49,6.5,6.49,6.5,200.0,6.4176,6.4274,6.4176,6.4274,200.0
2009-03-31 12:05:00,6.5,6.5,6.5,6.5,0.0,6.4274,6.4274,6.4274,6.4274,0.0
2009-03-31 12:10:00,6.53,6.58,6.51,6.58,5600.0,6.4571,6.5065,6.4373,6.5065,5600.0
2009-03-31 12:15:00,6.59,6.59,6.59,6.59,100.0,6.5164,6.5164,6.5164,6.5164,100.0
2009-03-31 12:20:00,6.6,6.6,6.6,6.6,100.0,6.5263,6.5263,6.5263,6.5263,100.0
2009-03-31 12:25:00,6.58,6.58,6.58,6.58,400.0,6.5065,6.5065,6.5065,6.5065,400.0
2009-03-31 12:30:00,6.58,6.58,6.53,6.53,1100.0,6.5065,6.5065,6.4571,6.4571,1100.0
2009-03-31 12:35:00,6.53,6.53,6.53,6.53,0.0,6.4571,6.4571,6.4571,6.4571,0.0
2009-03-31 12:40:00,6.56,6.57,6.55,6.57,500.0,6.4868,6.4967,6.4769,6.4967,500.0
2009-03-31 12:45:00,6.57,6.57,6.57,6.57,0.0,6.4967,6.4967,6.4967,6.4967,0.0
2009-03-31 12:50:00,6.57,6.6,6.57,6.6,2400.0,6.4967,6.5263,6.4967,6.5263,2400.0
2009-03-31 12:55:00,6.64,6.65,6.64,6.64,1000.0,6.5659,6.5758,6.5659,6.5659,1000.0
2009-03-31 13:00:00,6.64,6.64,6.63,6.64,1800.0,6.5659,6.5659,6.556,6.5659,1800.0
2009-03-31 13:05:00,6.64,6.64,6.64,6.64,300.0,6.5659,6.5659,6.5659,6.5659,300.0
2009-03-31 13:10:00,6.63,6.64,6.63,6.64,400.0,6.556,6.5659,6.556,6.5659,400.0
2009-03-31 13:15:00,6.64,6.64,6.64,6.64,0.0,6.5659,6.5659,6.5659,6.5659,0.0
2009-03-31 13:20:00,6.64,6.64,6.64,6.64,0.0,6.5659,6.5659,6.5659,6.5659,0.0
2009-03-31 13:25:00,6.63,6.66,6.63,6.63,4900.0,6.556,6.5857,6.556,6.556,4900.0
2009-03-31 13:30:00,6.67,6.69,6.67,6.69,500.0,6.5955,6.6153,6.5955,6.6153,500.0
2009-03-31 13:35:00,6.69,6.69,6.68,6.69,700.0,6.6153,6.6153,6.6054,6.6153,700.0
2009-03-31 13:40:00,6.7,6.7,6.68,6.69,2700.0,6.6252,6.6252,6.6054,6.6153,2700.0
2009-03-31 13:45:00,6.68,6.68,6.68,6.68,500.0,6.6054,6.6054,6.6054,6.6054,500.0
2009-03-31 13:50:00,6.68,6.68,6.67,6.67,600.0,6.6054,6.6054,6.5955,6.5955,600.0
2009-03-31 13:55:00,6.67,6.67,6.66,6.66,300.0,6.5955,6.5955,6.5857,6.5857,300.0
2009-03-31 14:00:00,6.67,6.67,6.66,6.66,1300.0,6.5955,6.5955,6.5857,6.5857,1300.0
2009-03-31 14:05:00,6.67,6.68,6.61,6.62,13600.0,6.5955,6.6054,6.5362,6.5461,13600.0
2009-03-31 14:10:00,6.62,6.63,6.62,6.63,1500.0,6.5461,6.556,6.5461,6.556,1500.0
2009-03-31 14:15:00,6.61,6.66,6.61,6.66,800.0,6.5362,6.5857,6.5362,6.5857,800.0
2009-03-31 14:20:00,6.63,6.66,6.63,6.66,900.0,6.556,6.5857,6.556,6.5857,900.0
2009-03-31 14:25:00,6.65,6.68,6.65,6.68,7800.0,6.5758,6.6054,6.5758,6.6054,7800.0
2009-03-31 14:30:00,6.69,6.69,6.69,6.69,200.0,6.6153,6.6153,6.6153,6.6153,200.0
2009-03-31 14:35:00,6.69,6.69,6.69,6.69,1900.0,6.6153,6.6153,6.6153,6.6153,1900.0
2009-03-31 14:40:00,6.69,6.69,6.68,6.69,300.0,6.6153,6.6153,6.6054,6.6153,300.0
2009-03-31 14:45:00,6.69,6.69,6.69,6.69,1200.0,6.6153,6.6153,6.6153,6.6153,1200.0
2009-03-31 14:50:00,6.69,6.69,6.68,6.68,900.0,6.6153,6.6153,6.6054,6.6054,900.0
2009-03-31 14:55:00,6.69,6.69,6.68,6.68,500.0,6.6153,6.6153,6.6054,6.6054,500.0
2009-03-31 15:00:00,6.68,6.68,6.68,6.68,2000.0,6.6054,6.6054,6.6054,6.6054,2000.0
2009-03-31 15:05:00,6.68,6.68,6.65,6.65,2300.0,6.6054,6.6054,6.5758,6.5758,2300.0
2009-03-31 15:10:00,6.63,6.65,6.63,6.64,700.0,6.556,6.5758,6.556,6.5659,700.0
2009-03-31 15:15:00,6.65,6.67,6.65,6.67,700.0,6.5758,6.5955,6.5758,6.5955,700.0
2009-03-31 15:20:00,6.67,6.67,6.67,6.67,1200.0,6.5955,6.5955,6.5955,6.5955,1200.0
2009-03-31 15:25:00,6.68,6.69,6.66,6.69,1600.0,6.6054,6.6153,6.5857,6.6153,1600.0
2009-03-31 15:30:00,6.67,6.67,6.64,6.64,1500.0,6.5955,6.5955,6.5659,6.5659,1500.0
2009-03-31 15:35:00,6.64,6.64,6.62,6.64,1500.0,6.5659,6.5659,6.5461,6.5659,1500.0
2009-03-31 15:40:00,6.65,6.66,6.65,6.65,14500.0,6.5758,6.5857,6.5758,6.5758,14500.0
2009-03-31 15:45:00,6.65,6.65,6.64,6.65,1300.0,6.5758,6.5758,6.5659,6.5758,1300.0
2009-03-31 15:50:00,6.64,6.64,6.63,6.64,3800.0,6.5659,6.5659,6.556,6.5659,3800.0
2009-03-31 15:55:00,6.63,6.64,6.58,6.6,13600.0,6.556,6.5659,6.5065,6.5263,13600.0
2009-04-01 09:30:00,6.49,6.49,6.34,6.34,1200.0,6.4176,6.4176,6.2692,6.2692,1200.0
2009-04-01 09:35:00,6.36,6.36,6.33,6.33,200.0,6.289,6.289,6.2593,6.2593,200.0
2009-04-01 09:40:00,6.34,6.34,6.23,6.23,2300.0,6.2692,6.2692,6.1605,6.1605,2300.0
2009-04-01 09:45:00,6.23,6.25,6.23,6.23,700.0,6.1605,6.1802,6.1605,6.1605,700.0
2009-04-01 09:50:00,6.21,6.22,6.18,6.2,1600.0,6.1407,6.1506,6.111,6.1308,1600.0
2009-04-01 09:55:00,6.19,6.23,6.19,6.23,1700.0,6.1209,6.1605,6.1209,6.1605,1700.0
2009-04-01 10:00:00,6.22,6.24,6.21,6.22,1600.0,6.1506,6.1703,6.1407,6.1506,1600.0
2009-04-01 10:05:00,6.22,6.24,6.21,6.23,4100.0,6.1506,6.1703,6.1407,6.1605,4100.0
2009-04-01 10:10:00,6.24,6.26,6.24,6.24,400.0,6.1703,6.1901,6.1703,6.1703,400.0
2009-04-01 10:15:00,6.24,6.3,6.24,6.3,9600.0,6.1703,6.2297,6.1703,6.2297,9600.0
2009-04-01 10:20:00,6.3,6.3,6.27,6.28,3500.0,6.2297,6.2297,6.2,6.2099,3500.0
2009-04-01 10:25:00,6.28,6.28,6.28,6.28,0.0,6.2099,6.2099,6.2099,6.2099,0.0
2009-04-01 10:30:00,6.26,6.28,6.26,6.28,300.0,6.1901,6.2099,6.1901,6.2099,300.0
2009-04-01 10:35:00,6.29,6.31,6.28,6.29,1300.0,6.2198,6.2396,6.2099,6.2198,1300.0
2009-04-01 10:40:00,6.32,6.33,6.32,6.32,2900.0,6.2494,6.2593,6.2494,6.2494,2900.0
2009-04-01 10:45:00,6.32,6.32,6.32,6.32,300.0,6.2494,6.2494,6.2494,6.2494,300.0
2009-04-01 10:50:00,6.33,6.33,6.33,6.33,1300.0,6.2593,6.2593,6.2593,6.2593,1300.0
2009-04-01 10:55:00,6.33,6.33,6.33,6.33,400.0,6.2593,6.2593,6.2593,6.2593,400.0
2009-04-01 11:00:00,6.31,6.32,6.3,6.31,2500.0,6.2396,6.2494,6.2297,6.2396,2500.0
2009-04-01 11:05:00,6.3,6.3,6.3,6.3,100.0,6.2297,6.2297,6.2297,6.2297,100.0
2009-04-01 11:10:00,6.31,6.32,6.3,6.3,600.0,6.2396,6.2494,6.2297,6.2297,600.0
2009-04-01 11:15:00,6.3,6.3,6.27,6.27,1700.0,6.2297,6.2297,6.2,6.2,1700.0
2009-04-01 11:20:00,6.28,6.3,6.26,6.26,1600.0,6.2099,6.2297,6.1901,6.1901,1600.0
2009-04-01 11:25:00,6.26,6.28,6.26,6.28,1000.0,6.1901,6.2099,6.1901,6.2099,1000.0
2009-04-01 11:30:00,6.28,6.3,6.28,6.3,1600.0,6.2099,6.2297,6.2099,6.2297,1600.0
2009-04-01 11:35:00,6.3,6.32,6.3,6.32,5500.0,6.2297,6.2494,6.2297,6.2494,5500.0
2009-04-01 11:40:00,6.32,6.41,6.3,6.41,1300.0,6.2494,6.3384,6.2297,6.3384,1300.0
2009-04-01 11:45:00,6.41,6.42,6.41,6.42,300.0,6.3384,6.3483,6.3384,6.3483,300.0
2009-04-01 11:50:00,6.43,6.44,6.43,6.44,200.0,6.3582,6.3681,6.3582,6.3681,200.0
2009-04-01 11:55:00,6.42,6.42,6.42,6.42,100.0,6.3483,6.3483,6.3483,6.3483,100.0
2009-04-01 12:00:00,6.42,6.42,6.42,6.42,100.0,6.3483,6.3483,6.3483,6.3483,100.0
2009-04-01 12:05:00,6.45,6.46,6.44,6.46,1000.0,6.378,6.3879,6.3681,6.3879,1000.0
2009-04-01 12:10:00,6.48,6.55,6.48,6.55,4600.0,6.4077,6.4769,6.4077,6.4769,4600.0
2009-04-01 12:15:00,6.53,6.53,6.53,6.53,100.0,6.4571,6.4571,6.4571,6.4571,100.0
2009-04-01 12:20:00,6.53,6.54,6.53,6.54,300.0,6.4571,6.467,6.4571,6.467,300.0
2009-04-01 12:25:00,6.54,6.54,6.53,6.54,500.0,6.467,6.467,6.4571,6.467,500.0
2009-04-01 12:30:00,6.54,6.54,6.54,6.54,100.0,6.467,6.467,6.467,6.467,100.0
2009-04-01 12:35:00,6.54,6.54,6.54,6.54,500.0,6.467,6.467,6.467,6.467,500.0
2009-04-01 12:40:00,6.54,6.54,6.54,6.54,100.0,6.467,6.467,6.467,6.467,100.0
2009-04-01 12:45:00,6.53,6.53,6.53,6.53,100.0,6.4571,6.4571,6.4571,6.4571,100.0
2009-04-01 12:50:00,6.53,6.53,6.53,6.53,0.0,6.4571,6.4571,6.4571,6.4571,0.0
2009-04-01 12:55:00,6.52,6.52,6.52,6.52,300.0,6.4472,6.4472,6.4472,6.4472,300.0
2009-04-01 13:00:00,6.54,6.56,6.54,6.56,1300.0,6.467,6.4868,6.467,6.4868,1300.0
2009-04-01 13:05:00,6.55,6.55,6.55,6.55,100.0,6.4769,6.4769,6.4769,6.4769,100.0
2009-04-01 13:10:00,6.54,6.54,6.54,6.54,400.0,6.467,6.467,6.467,6.467,400.0
2009-04-01 13:15:00,6.54,6.54,6.54,6.54,100.0,6.467,6.467,6.467,6.467,100.0
2009-04-01 13:20:00,6.54,6.54,6.54,6.54,0.0,6.467,6.467,6.467,6.467,0.0
2009-04-01 13:25:00,6.54,6.54,6.54,6.54,0.0,6.467,6.467,6.467,6.467,0.0
2009-04-01 13:30:00,6.54,6.54,6.54,6.54,0.0,6.467,6.467,6.467,6.467,0.0
2009-04-01 13:35:00,6.55,6.55,6.49,6.51,3500.0,6.4769,6.4769,6.4176,6.4373,3500.0
2009-04-01 13:40:00,6.55,6.55,6.53,6.53,200.0,6.4769,6.4769,6.4571,6.4571,200.0
2009-04-01 13:45:00,6.53,6.54,6.53,6.54,700.0,6.4571,6.467,6.4571,6.467,700.0
2009-04-01 13:50:00,6.55,6.55,6.54,6.55,400.0,6.4769,6.4769,6.467,6.4769,400.0
2009-04-01 13:55:00,6.55,6.55,6.55,6.55,0.0,6.4769,6.4769,6.4769,6.4769,0.0
2009-04-01 14:00:00,6.58,6.58,6.58,6.58,100.0,6.5065,6.5065,6.5065,6.5065,100.0
2009-04-01 14:05:00,6.6,6.6,6.59,6.6,5200.0,6.5263,6.5263,6.5164,6.5263,5200.0
2009-04-01 14:10:00,6.63,6.63,6.63,6.63,100.0,6.556,6.556,6.556,6.556,100.0
2009-04-01 14:15:00,6.65,6.65,6.65,6.65,400.0,6.5758,6.5758,6.5758,6.5758,400.0
2009-04-01 14:20:00,6.65,6.65,6.64,6.65,1200.0,6.5758,6.5758,6.5659,6.5758,1200.0
2009-04-01 14:25:00,6.61,6.62,6.61,6.62,200.0,6.5362,6.5461,6.5362,6.5461,200.0
2009-04-01 14:30:00,6.63,6.63,6.63,6.63,500.0,6.556,6.556,6.556,6.556,500.0
2009-04-01 14:35:00,6.63,6.63,6.63,6.63,200.0,6.556,6.556,6.556,6.556,200.0
2009-04-01 14:40:00,6.64,6.64,6.61,6.62,1200.0,6.5659,6.5659,6.5362,6.5461,1200.0
2009-04-01 14:45:00,6.6,6.61,6.59,6.59,1100.0,6.5263,6.5362,6.5164,6.5164,1100.0
2009-04-01 14:50:00,6.59,6.6,6.59,6.6,500.0,6.5164,6.5263,6.5164,6.5263,500.0
2009-04-01 14:55:00,6.6,6.6,6.6,6.6,100.0,6.5263,6.5263,6.5263,6.5263,100.0
2009-04-01 15:00:00,6.59,6.6,6.58,6.58,1700.0,6.5164,6.5263,6.5065,6.5065,1700.0
2009-04-01 15:05:00,6.58,6.58,6.57,6.57,1100.0,6.5065,6.5065,6.4967,6.4967,1100.0
2009-04-01 15:10:00,6.57,6.58,6.55,6.56,2000.0,6.4967,6.5065,6.4769,6.4868,2000.0
2009-04-01 15:15:00,6.55,6.57,6.55,6.57,1200.0,6.4769,6.4967,6.4769,6.4967,1200.0
2009-04-01 15:20:00,6.58,6.61,6.58,6.61,400.0,6.5065,6.5362,6.5065,6.5362,400.0
2009-04-01 15:25:00,6.6,6.62,6.6,6.62,500.0,6.5263,6.5461,6.5263,6.5461,500.0
2009-04-01 15:30:00,6.62,6.62,6.6,6.61,1300.0,6.5461,6.5461,6.5263,6.5362,1300.0
2009-04-01 15:35:00,6.66,6.73,6.66,6.73,700.0,6.5857,6.6549,6.5857,6.6549,700.0
2009-04-01 15:40:00,6.72,6.73,6.69,6.71,1100.0,6.645,6.6549,6.6153,6.6351,1100.0
2009-04-01 15:45:00,6.71,6.71,6.7,6.7,400.0,6.6351,6.6351,6.6252,6.6252,400.0
2009-04-01 15:50:00,6.67,6.71,6.66,6.71,1600.0,6.5955,6.6351,6.5857,6.6351,1600.0
2009-04-01 15:55:00,6.69,6.75,6.68,6.74,2400.0,6.6153,6.6746,6.6054,6.6648,2400.0
2009-04-02 09:30:00,6.75,6.75,6.73,6.73,5500.0,6.6746,6.6746,6.6549,6.6549,5500.0
2009-04-02 09:35:00,6.73,6.74,6.73,6.74,1900.0,6.6549,6.6648,6.6549,6.6648,1900.0
2009-04-02 09:40:00,6.73,6.79,6.73,6.79,4100.0,6.6549,6.7142,6.6549,6.7142,4100.0
2009-04-02 09:45:00,6.8,6.95,6.8,6.95,2500.0,6.7241,6.8724,6.7241,6.8724,2500.0
2009-04-02 09:50:00,6.96,6.99,6.96,6.99,1800.0,6.8823,6.912,6.8823,6.912,1800.0
2009-04-02 09:55:00,6.99,7.0,6.99,7.0,3100.0,6.912,6.9219,6.912,6.9219,3100.0
2009-04-02 10:00:00,7.0,7.07,6.99,7.07,19100.0,6.9219,6.9911,6.912,6.9911,19100.0
2009-04-02 10:05:00,7.07,7.1,7.05,7.08,4700.0,6.9911,7.0207,6.9713,7.001,4700.0
2009-04-02 10:10:00,7.07,7.07,7.03,7.03,4300.0,6.9911,6.9911,6.9515,6.9515,4300.0
2009-04-02 10:15:00,7.03,7.03,7.0,7.03,4700.0,6.9515,6.9515,6.9219,6.9515,4700.0
2009-04-02 10:20:00,7.03,7.04,7.02,7.04,5100.0,6.9515,6.9614,6.9416,6.9614,5100.0
2009-04-02 10:25:00,7.02,7.04,7.02,7.02,4100.0,6.9416,6.9614,6.9416,6.9416,4100.0
2009-04-02 10:30:00,7.04,7.07,7.04,7.07,500.0,6.9614,6.9911,6.9614,6.9911,500.0
2009-04-02 10:35:00,7.06,7.07,7.04,7.05,900.0,6.9812,6.9911,6.9614,6.9713,900.0
2009-04-02 10:40:00,7.04,7.1,7.04,7.1,1900.0,6.9614,7.0207,6.9614,7.0207,1900.0
2009-04-02 10:45:00,7.11,7.14,7.11,7.14,700.0,7.0306,7.0603,7.0306,7.0603,700.0
2009-04-02 10:50:00,7.14,7.14,7.13,7.14,1400.0,7.0603,7.0603,7.0504,7.0603,1400.0
2009-04-02 10:55:00,7.14,7.22,7.13,7.21,3400.0,7.0603,7.1394,7.0504,7.1295,3400.0
2009-04-02 11:00:00,7.22,7.22,7.18,7.22,2700.0,7.1394,7.1394,7.0998,7.1394,2700.0
2009-04-02 11:05:00,7.21,7.24,7.21,7.24,1900.0,7.1295,7.1592,7.1295,7.1592,1900.0
2009-04-02 11:10:00,7.24,7.25,7.22,7.25,1800.0,7.1592,7.1691,7.1394,7.1691,1800.0
2009-04-02 11:15:00,7.25,7.25,7.2,7.21,2600.0,7.1691,7.1691,7.1196,7.1295,2600.0
2009-04-02 11:20:00,7.21,7.22,7.21,7.22,900.0,7.1295,7.1394,7.1295,7.1394,900.0
2009-04-02 11:25:00,7.21,7.25,7.2,7.25,2700.0,7.1295,7.1691,7.1196,7.1691,2700.0
2009-04-02 11:30:00,7.25,7.25,7.22,7.23,1600.0,7.1691,7.1691,7.1394,7.1493,1600.0
2009-04-02 11:35:00,7.23,7.23,7.22,7.23,1500.0,7.1493,7.1493,7.1394,7.1493,1500.0
2009-04-02 11:40:00,7.22,7.23,7.2,7.2,1500.0,7.1394,7.1493,7.1196,7.1196,1500.0
2009-04-02 11:45:00,7.2,7.2,7.2,7.2,1100.0,7.1196,7.1196,7.1196,7.1196,1100.0
2009-04-02 11:50:00,7.2,7.2,7.16,7.16,1000.0,7.1196,7.1196,7.0801,7.0801,1000.0
2009-04-02 11:55:00,7.16,7.16,7.11,7.12,1900.0,7.0801,7.0801,7.0306,7.0405,1900.0
2009-04-02 12:00:00,7.11,7.11,7.11,7.11,600.0,7.0306,7.0306,7.0306,7.0306,600.0
2009-04-02 12:05:00,7.12,7.12,7.11,7.11,3700.0,7.0405,7.0405,7.0306,7.0306,3700.0
2009-04-02 12:10:00,7.12,7.12,7.05,7.05,6800.0,7.0405,7.0405,6.9713,6.9713,6800.0
2009-04-02 12:15:00,7.05,7.06,7.0,7.01,10400.0,6.9713,6.9812,6.9219,6.9317,10400.0
2009-04-02 12:20:00,7.01,7.01,7.0,7.0,4400.0,6.9317,6.9317,6.9219,6.9219,4400.0
2009-04-02 12:25:00,7.0,7.01,6.99,6.99,3200.0,6.9219,6.9317,6.912,6.912,3200.0
2009-04-02 12:30:00,7.0,7.0,6.99,7.0,2600.0,6.9219,6.9219,6.912,6.9219,2600.0
2009-04-02 12:35:00,7.0,7.01,7.0,7.01,1800.0,6.9219,6.9317,6.9219,6.9317,1800.0
2009-04-02 12:40:00,7.0,7.0,6.97,6.99,4100.0,6.9219,6.9219,6.8922,6.912,4100.0
2009-04-02 12:45:00,6.98,6.99,6.97,6.99,1300.0,6.9021,6.912,6.8922,6.912,1300.0
2009-04-02 12:50:00,6.98,6.99,6.97,6.97,1500.0,6.9021,6.912,6.8922,6.8922,1500.0
2009-04-02 12:55:00,6.98,6.98,6.94,6.94,6900.0,6.9021,6.9021,6.8625,6.8625,6900.0
2009-04-02 13:00:00,6.94,6.94,6.93,6.93,900.0,6.8625,6.8625,6.8526,6.8526,900.0
2009-04-02 13:05:00,6.93,6.94,6.93,6.94,1800.0,6.8526,6.8625,6.8526,6.8625,1800.0
2009-04-02 13:10:00,6.94,6.94,6.93,6.94,1400.0,6.8625,6.8625,6.8526,6.8625,1400.0
2009-04-02 13:15:00,6.94,6.94,6.93,6.93,2900.0,6.8625,6.8625,6.8526,6.8526,2900.0
2009-04-02 13:20:00,6.93,6.93,6.92,6.93,3200.0,6.8526,6.8526,6.8428,6.8526,3200.0
2009-04-02 13:25:00,6.93,6.93,6.9,6.91,7100.0,6.8526,6.8526,6.823,6.8329,7100.0
2009-04-02 13:30:00,6.9,6.9,6.89,6.9,1300.0,6.823,6.823,6.8131,6.823,1300.0
2009-04-02 13:35:00,6.9,6.91,6.9,6.9,2100.0,6.823,6.8329,6.823,6.823,2100.0
2009-04-02 13:40:00,6.89,6.9,6.89,6.89,1800.0,6.8131,6.823,6.8131,6.8131,1800.0
2009-04-02 13:45:00,6.89,6.9,6.89,6.89,1600.0,6.8131,6.823,6.8131,6.8131,1600.0
2009-04-02 13:50:00,6.9,6.9,6.89,6.9,1200.0,6.823,6.823,6.8131,6.823,1200.0
2009-04-02 13:55:00,6.89,6.9,6.82,6.82,6000.0,6.8131,6.823,6.7439,6.7439,6000.0
2009-04-02 14:00:00,6.81,6.83,6.81,6.82,2900.0,6.734,6.7538,6.734,6.7439,2900.0
2009-04-02 14:05:00,6.83,6.85,6.83,6.83,2500.0,6.7538,6.7735,6.7538,6.7538,2500.0
2009-04-02 14:10:00,6.83,6.84,6.83,6.83,2000.0,6.7538,6.7636,6.7538,6.7538,2000.0
2009-04-02 14:15:00,6.83,6.84,6.83,6.83,1800.0,6.7538,6.7636,6.7538,6.7538,1800.0
2009-04-02 14:20:00,6.84,6.84,6.83,6.83,3100.0,6.7636,6.7636,6.7538,6.7538,3100.0
2009-04-02 14:25:00,6.84,6.87,6.83,6.86,3000.0,6.7636,6.7933,6.7538,6.7834,3000.0
2009-04-02 14:30:00,6.86,6.87,6.81,6.81,5700.0,6.7834,6.7933,6.734,6.734,5700.0
2009-04-02 14:35:00,6.82,6.83,6.82,6.82,2100.0,6.7439,6.7538,6.7439,6.7439,2100.0
2009-04-02 14:40:00,6.82,6.83,6.78,6.8,4400.0,6.7439,6.7538,6.7043,6.7241,4400.0
2009-04-02 14:45:00,6.8,6.82,6.79,6.81,4700.0,6.7241,6.7439,6.7142,6.734,4700.0
2009-04-02 14:50:00,6.81,6.83,6.8,6.8,2700.0,6.734,6.7538,6.7241,6.7241,2700.0
2009-04-02 14:55:00,6.8,6.8,6.77,6.8,8000.0,6.7241,6.7241,6.6944,6.7241,8000.0
2009-04-02 15:00:00,6.81,6.81,6.8,6.81,3000.0,6.734,6.734,6.7241,6.734,3000.0
2009-04-02 15:05:00,6.81,6.81,6.8,6.81,4300.0,6.734,6.734,6.7241,6.734,4300.0
2009-04-02 15:10:00,6.82,6.84,6.78,6.78,7500.0,6.7439,6.7636,6.7043,6.7043,7500.0
2009-04-02 15:15:00,6.78,6.8,6.76,6.76,3400.0,6.7043,6.7241,6.6845,6.6845,3400.0
2009-04-02 15:20:00,6.76,6.76,6.75,6.75,2600.0,6.6845,6.6845,6.6746,6.6746,2600.0
2009-04-02 15:25:00,6.76,6.78,6.76,6.78,2700.0,6.6845,6.7043,6.6845,6.7043,2700.0
2009-04-02 15:30:00,6.76,6.76,6.69,6.69,5500.0,6.6845,6.6845,6.6153,6.6153,5500.0
2009-04-02 15:35:00,6.69,6.7,6.64,6.64,3000.0,6.6153,6.6252,6.5659,6.5659,3000.0
2009-04-02 15:40:00,6.65,6.65,6.58,6.58,4400.0,6.5758,6.5758,6.5065,6.5065,4400.0
2009-04-02 15:45:00,6.58,6.58,6.54,6.55,5200.0,6.5065,6.5065,6.467,6.4769,5200.0
2009-04-02 15:50:00,6.55,6.63,6.55,6.57,9700.0,6.4769,6.556,6.4769,6.4967,9700.0
2009-04-02 15:55:00,6.58,6.63,6.55,6.61,12400.0,6.5065,6.556,6.4769,6.5362,12400.0
2009-04-03 09:30:00,6.65,6.72,6.65,6.69,1500.0,6.5758,6.645,6.5758,6.6153,1500.0
2009-04-03 09:35:00,6.69,6.76,6.68,6.72,5000.0,6.6153,6.6845,6.6054,6.645,5000.0
2009-04-03 09:40:00,6.72,6.72,6.72,6.72,0.0,6.645,6.645,6.645,6.645,0.0
2009-04-03 09:45:00,6.8,6.8,6.77,6.77,500.0,6.7241,6.7241,6.6944,6.6944,500.0
2009-04-03 09:50:00,6.76,6.76,6.71,6.73,1200.0,6.6845,6.6845,6.6351,6.6549,1200.0
2009-04-03 09:55:00,6.77,6.77,6.77,6.77,600.0,6.6944,6.6944,6.6944,6.6944,600.0
2009-04-03 10:00:00,6.76,6.76,6.76,6.76,100.0,6.6845,6.6845,6.6845,6.6845,100.0
2009-04-03 10:05:00,6.74,6.75,6.72,6.75,900.0,6.6648,6.6746,6.645,6.6746,900.0
2009-04-03 10:10:00,6.77,6.77,6.77,6.77,100.0,6.6944,6.6944,6.6944,6.6944,100.0
2009-04-03 10:15:00,6.74,6.74,6.74,6.74,500.0,6.6648,6.6648,6.6648,6.6648,500.0
2009-04-03 10:20:00,6.75,6.77,6.75,6.77,700.0,6.6746,6.6944,6.6746,6.6944,700.0
2009-04-03 10:25:00,6.76,6.81,6.76,6.79,500.0,6.6845,6.734,6.6845,6.7142,500.0
2009-04-03 10:30:00,6.78,6.78,6.74,6.74,3400.0,6.7043,6.7043,6.6648,6.6648,3400.0
2009-04-03 10:35:00,6.74,6.74,6.71,6.71,1300.0,6.6648,6.6648,6.6351,6.6351,1300.0
2009-04-03 10:40:00,6.74,6.79,6.74,6.77,1000.0,6.6648,6.7142,6.6648,6.6944,1000.0
2009-04-03 10:45:00,6.76,6.76,6.76,6.76,300.0,6.6845,6.6845,6.6845,6.6845,300.0
2009-04-03 10:50:00,6.77,6.77,6.75,6.75,400.0,6.6944,6.6944,6.6746,6.6746,400.0
2009-04-03 10:55:00,6.76,6.77,6.75,6.77,1100.0,6.6845,6.6944,6.6746,6.6944,1100.0
2009-04-03 11:00:00,6.75,6.77,6.75,6.75,2000.0,6.6746,6.6944,6.6746,6.6746,2000.0
2009-04-03 11:05:00,6.75,6.77,6.75,6.77,500.0,6.6746,6.6944,6.6746,6.6944,500.0
2009-04-03 11:10:00,6.76,6.77,6.76,6.77,600.0,6.6845,6.6944,6.6845,6.6944,600.0
2009-04-03 11:15:00,6.77,6.77,6.77,6.77,300.0,6.6944,6.6944,6.6944,6.6944,300.0
2009-04-03 11:20:00,6.76,6.76,6.76,6.76,600.0,6.6845,6.6845,6.6845,6.6845,600.0
2009-04-03 11:25:00,6.77,6.8,6.77,6.78,1100.0,6.6944,6.7241,6.6944,6.7043,1100.0
2009-04-03 11:30:00,6.82,6.82,6.81,6.82,800.0,6.7439,6.7439,6.734,6.7439,800.0
2009-04-03 11:35:00,6.81,6.84,6.74,6.78,7800.0,6.734,6.7636,6.6648,6.7043,7800.0
2009-04-03 11:40:00,6.78,6.85,6.78,6.85,5200.0,6.7043,6.7735,6.7043,6.7735,5200.0
2009-04-03 11:45:00,6.86,6.86,6.73,6.75,32500.0,6.7834,6.7834,6.6549,6.6746,32500.0
2009-04-03 11:50:00,6.75,6.83,6.75,6.83,10700.0,6.6746,6.7538,6.6746,6.7538,10700.0
2009-04-03 11:55:00,6.84,6.84,6.84,6.84,100.0,6.7636,6.7636,6.7636,6.7636,100.0
2009-04-03 12:00:00,6.86,6.94,6.86,6.94,1200.0,6.7834,6.8625,6.7834,6.8625,1200.0
2009-04-03 12:05:00,6.95,6.95,6.93,6.95,600.0,6.8724,6.8724,6.8526,6.8724,600.0
2009-04-03 12:10:00,6.95,6.95,6.95,6.95,200.0,6.8724,6.8724,6.8724,6.8724,200.0
2009-04-03 12:15:00,6.97,6.98,6.97,6.98,1300.0,6.8922,6.9021,6.8922,6.9021,1300.0
2009-04-03 12:20:00,6.98,6.98,6.97,6.97,1300.0,6.9021,6.9021,6.8922,6.8922,1300.0
2009-04-03 12:25:00,6.97,6.97,6.85,6.94,11100.0,6.8922,6.8922,6.7735,6.8625,11100.0
2009-04-03 12:30:00,6.95,6.95,6.91,6.92,3000.0,6.8724,6.8724,6.8329,6.8428,3000.0
2009-04-03 12:35:00,6.9,6.93,6.89,6.91,1900.0,6.823,6.8526,6.8131,6.8329,1900.0
2009-04-03 12:40:00,6.9,6.9,6.89,6.89,500.0,6.823,6.823,6.8131,6.8131,500.0
2009-04-03 12:45:00,6.89,6.91,6.82,6.82,7400.0,6.8131,6.8329,6.7439,6.7439,7400.0
2009-04-03 12:50:00,6.83,6.9,6.83,6.88,6800.0,6.7538,6.823,6.7538,6.8032,6800.0
2009-04-03 12:55:00,6.91,6.94,6.86,6.94,2900.0,6.8329,6.8625,6.7834,6.8625,2900.0
2009-04-03 13:00:00,6.95,6.98,6.95,6.98,700.0,6.8724,6.9021,6.8724,6.9021,700.0
2009-04-03 13:05:00,6.98,6.99,6.97,6.99,800.0,6.9021,6.912,6.8922,6.912,800.0
2009-04-03 13:10:00,7.0,7.04,7.0,7.02,2600.0,6.9219,6.9614,6.9219,6.9416,2600.0
2009-04-03 13:15:00,7.01,7.01,6.98,6.98,500.0,6.9317,6.9317,6.9021,6.9021,500.0
2009-04-03 13:20:00,6.98,6.98,6.93,6.93,1100.0,6.9021,6.9021,6.8526,6.8526,1100.0
2009-04-03 13:25:00,6.92,6.94,6.92,6.93,1400.0,6.8428,6.8625,6.8428,6.8526,1400.0
2009-04-03 13:30:00,6.93,6.95,6.93,6.95,4000.0,6.8526,6.8724,6.8526,6.8724,4000.0
2009-04-03 13:35:00,6.96,6.96,6.92,6.92,1600.0,6.8823,6.8823,6.8428,6.8428,1600.0
2009-04-03 13:40:00,6.93,6.95,6.9,6.9,7400.0,6.8526,6.8724,6.823,6.823,7400.0
2009-04-03 13:45:00,6.94,6.95,6.94,6.95,800.0,6.8625,6.8724,6.8625,6.8724,800.0
2009-04-03 13:50:00,6.95,6.97,6.93,6.95,3800.0,6.8724,6.8922,6.8526,6.8724,3800.0
2009-04-03 13:55:00,6.95,6.97,6.95,6.96,1400.0,6.8724,6.8922,6.8724,6.8823,1400.0
2009-04-03 14:00:00,6.96,6.96,6.95,6.96,700.0,6.8823,6.8823,6.8724,6.8823,700.0
2009-04-03 14:05:00,6.95,6.96,6.95,6.96,1100.0,6.8724,6.8823,6.8724,6.8823,1100.0
2009-04-03 14:10:00,6.96,6.97,6.95,6.95,1300.0,6.8823,6.8922,6.8724,6.8724,1300.0
2009-04-03 14:15:00,6.95,6.95,6.95,6.95,0.0,6.8724,6.8724,6.8724,6.8724,0.0
2009-04-03 14:20:00,6.96,6.99,6.96,6.99,1100.0,6.8823,6.912,6.8823,6.912,1100.0
2009-04-03 14:25:00,6.97,7.0,6.97,6.99,1200.0,6.8922,6.9219,6.8922,6.912,1200.0
2009-04-03 14:30:00,6.99,7.01,6.98,6.99,2400.0,6.912,6.9317,6.9021,6.912,2400.0
2009-04-03 14:35:00,7.02,7.02,6.99,6.99,2200.0,6.9416,6.9416,6.912,6.912,2200.0
2009-04-03 14:40:00,7.0,7.0,6.99,7.0,1900.0,6.9219,6.9219,6.912,6.9219,1900.0
2009-04-03 14:45:00,7.0,7.0,6.99,6.99,700.0,6.9219,6.9219,6.912,6.912,700.0
2009-04-03 14:50:00,6.99,6.99,6.99,6.99,100.0,6.912,6.912,6.912,6.912,100.0
2009-04-03 14:55:00,6.98,6.99,6.97,6.97,1600.0,6.9021,6.912,6.8922,6.8922,1600.0
2009-04-03 15:00:00,6.97,6.97,6.97,6.97,1100.0,6.8922,6.8922,6.8922,6.8922,1100.0
2009-04-03 15:05:00,6.97,6.97,6.94,6.94,700.0,6.8922,6.8922,6.8625,6.8625,700.0
2009-04-03 15:10:00,6.92,6.93,6.92,6.92,1400.0,6.8428,6.8526,6.8428,6.8428,1400.0
2009-04-03 15:15:00,6.93,6.93,6.9,6.91,2100.0,6.8526,6.8526,6.823,6.8329,2100.0
2009-04-03 15:20:00,6.92,6.92,6.9,6.91,900.0,6.8428,6.8428,6.823,6.8329,900.0
2009-04-03 15:25:00,6.9,6.92,6.9,6.9,2100.0,6.823,6.8428,6.823,6.823,2100.0
2009-04-03 15:30:00,6.9,6.92,6.9,6.91,5700.0,6.823,6.8428,6.823,6.8329,5700.0
2009-04-03 15:35:00,6.91,6.92,6.91,6.92,12100.0,6.8329,6.8428,6.8329,6.8428,12100.0
2009-04-03 15:40:00,6.92,6.98,6.92,6.98,2800.0,6.8428,6.9021,6.8428,6.9021,2800.0
2009-04-03 15:45:00,6.99,7.01,6.99,7.0,6400.0,6.912,6.9317,6.912,6.9219,6400.0
2009-04-03 15:50:00,7.0,7.01,7.0,7.0,3100.0,6.9219,6.9317,6.9219,6.9219,3100.0
2009-04-03 15:55:00,7.0,7.01,6.99,6.99,4700.0,6.9219,6.9317,6.912,6.912,4700.0
2009-04-06 09:30:00,6.99,6.99,6.99,6.99,1000.0,6.912,6.912,6.912,6.912,1000.0
2009-04-06 09:35:00,7.06,7.06,6.98,6.98,300.0,6.9812,6.9812,6.9021,6.9021,300.0
2009-04-06 09:40:00,6.95,6.95,6.94,6.94,200.0,6.8724,6.8724,6.8625,6.8625,200.0
2009-04-06 09:45:00,6.89,6.89,6.85,6.85,600.0,6.8131,6.8131,6.7735,6.7735,600.0
2009-04-06 09:50:00,6.81,6.89,6.81,6.89,1300.0,6.734,6.8131,6.734,6.8131,1300.0
2009-04-06 09:55:00,6.91,6.91,6.91,6.91,100.0,6.8329,6.8329,6.8329,6.8329,100.0
2009-04-06 10:00:00,6.92,6.92,6.92,6.92,100.0,6.8428,6.8428,6.8428,6.8428,100.0
2009-04-06 10:05:00,6.93,6.95,6.93,6.95,300.0,6.8526,6.8724,6.8526,6.8724,300.0
2009-04-06 10:10:00,6.95,6.95,6.93,6.93,1000.0,6.8724,6.8724,6.8526,6.8526,1000.0
2009-04-06 10:15:00,6.9,6.9,6.9,6.9,200.0,6.823,6.823,6.823,6.823,200.0
2009-04-06 10:20:00,6.87,6.91,6.87,6.91,200.0,6.7933,6.8329,6.7933,6.8329,200.0
2009-04-06 10:25:00,6.87,6.88,6.87,6.87,1200.0,6.7933,6.8032,6.7933,6.7933,1200.0
2009-04-06 10:30:00,6.86,6.86,6.83,6.83,400.0,6.7834,6.7834,6.7538,6.7538,400.0
2009-04-06 10:35:00,6.82,6.82,6.8,6.8,1500.0,6.7439,6.7439,6.7241,6.7241,1500.0
2009-04-06 10:40:00,6.79,6.79,6.78,6.78,200.0,6.7142,6.7142,6.7043,6.7043,200.0
2009-04-06 10:45:00,6.78,6.79,6.78,6.78,700.0,6.7043,6.7142,6.7043,6.7043,700.0
2009-04-06 10:50:00,6.78,6.78,6.78,6.78,0.0,6.7043,6.7043,6.7043,6.7043,0.0
2009-04-06 10:55:00,6.79,6.79,6.79,6.79,300.0,6.7142,6.7142,6.7142,6.7142,300.0
2009-04-06 11:00:00,6.76,6.76,6.76,6.76,100.0,6.6845,6.6845,6.6845,6.6845,100.0
2009-04-06 11:05:00,6.73,6.73,6.72,6.72,200.0,6.6549,6.6549,6.645,6.645,200.0
2009-04-06 11:10:00,6.72,6.72,6.69,6.69,300.0,6.645,6.645,6.6153,6.6153,300.0
2009-04-06 11:15:00,6.72,6.73,6.72,6.72,700.0,6.645,6.6549,6.645,6.645,700.0
2009-04-06 11:20:00,6.72,6.72,6.72,6.72,100.0,6.645,6.645,6.645,6.645,100.0
2009-04-06 11:25:00,6.72,6.72,6.7,6.7,500.0,6.645,6.645,6.6252,6.6252,500.0
2009-04-06 11:30:00,6.69,6.7,6.69,6.69,1300.0,6.6153,6.6252,6.6153,6.6153,1300.0
2009-04-06 11:35:00,6.69,6.69,6.69,6.69,400.0,6.6153,6.6153,6.6153,6.6153,400.0
2009-04-06 11:40:00,6.68,6.68,6.67,6.67,1400.0,6.6054,6.6054,6.5955,6.5955,1400.0
2009-04-06 11:45:00,6.67,6.67,6.67,6.67,0.0,6.5955,6.5955,6.5955,6.5955,0.0
2009-04-06 11:50:00,6.67,6.67,6.67,6.67,500.0,6.5955,6.5955,6.5955,6.5955,500.0
2009-04-06 11:55:00,6.67,6.67,6.65,6.67,400.0,6.5955,6.5955,6.5758,6.5955,400.0
2009-04-06 12:00:00,6.66,6.66,6.66,6.66,100.0,6.5857,6.5857,6.5857,6.5857,100.0
2009-04-06 12:05:00,6.65,6.65,6.65,6.65,100.0,6.5758,6.5758,6.5758,6.5758,100.0
2009-04-06 12:10:00,6.66,6.66,6.66,6.66,100.0,6.5857,6.5857,6.5857,6.5857,100.0
2009-04-06 12:15:00,6.66,6.66,6.65,6.65,300.0,6.5857,6.5857,6.5758,6.5758,300.0
2009-04-06 12:20:00,6.65,6.65,6.65,6.65,0.0,6.5758,6.5758,6.5758,6.5758,0.0
2009-04-06 12:25:00,6.65,6.65,6.65,6.65,500.0,6.5758,6.5758,6.5758,6.5758,500.0
2009-04-06 12:30:00,6.64,6.65,6.64,6.65,300.0,6.5659,6.5758,6.5659,6.5758,300.0
2009-04-06 12:35:00,6.64,6.64,6.64,6.64,100.0,6.5659,6.5659,6.5659,6.5659,100.0
2009-04-06 12:40:00,6.65,6.65,6.65,6.65,300.0,6.5758,6.5758,6.5758,6.5758,300.0
2009-04-06 12:45:00,6.66,6.66,6.66,6.66,600.0,6.5857,6.5857,6.5857,6.5857,600.0
2009-04-06 12:50:00,6.69,6.69,6.69,6.69,100.0,6.6153,6.6153,6.6153,6.6153,100.0
2009-04-06 12:55:00,6.72,6.72,6.72,6.72,200.0,6.645,6.645,6.645,6.645,200.0
2009-04-06 13:00:00,6.72,6.72,6.72,6.72,0.0,6.645,6.645,6.645,6.645,0.0
2009-04-06 13:05:00,6.72,6.73,6.72,6.73,200.0,6.645,6.6549,6.645,6.6549,200.0
2009-04-06 13:10:00,6.73,6.77,6.73,6.74,5400.0,6.6549,6.6944,6.6549,6.6648,5400.0
2009-04-06 13:15:00,6.75,6.76,6.65,6.71,5900.0,6.6746,6.6845,6.5758,6.6351,5900.0
2009-04-06 13:20:00,6.7,6.77,6.7,6.75,11800.0,6.6252,6.6944,6.6252,6.6746,11800.0
2009-04-06 13:25:00,6.73,6.74,6.7,6.7,7800.0,6.6549,6.6648,6.6252,6.6252,7800.0
2009-04-06 13:30:00,6.7,6.7,6.65,6.67,4100.0,6.6252,6.6252,6.5758,6.5955,4100.0
2009-04-06 13:35:00,6.67,6.67,6.67,6.67,100.0,6.5955,6.5955,6.5955,6.5955,100.0
2009-04-06 13:40:00,6.67,6.67,6.67,6.67,0.0,6.5955,6.5955,6.5955,6.5955,0.0
2009-04-06 13:45:00,6.7,6.75,6.7,6.75,700.0,6.6252,6.6746,6.6252,6.6746,700.0
2009-04-06 13:50:00,6.75,6.75,6.75,6.75,300.0,6.6746,6.6746,6.6746,6.6746,300.0
2009-04-06 13:55:00,6.75,6.75,6.75,6.75,300.0,6.6746,6.6746,6.6746,6.6746,300.0
2009-04-06 14:00:00,6.76,6.76,6.75,6.76,400.0,6.6845,6.6845,6.6746,6.6845,400.0
2009-04-06 14:05:00,6.76,6.76,6.76,6.76,600.0,6.6845,6.6845,6.6845,6.6845,600.0
2009-04-06 14:10:00,6.74,6.74,6.66,6.71,7800.0,6.6648,6.6648,6.5857,6.6351,7800.0
2009-04-06 14:15:00,6.72,6.72,6.62,6.63,2600.0,6.645,6.645,6.5461,6.556,2600.0
2009-04-06 14:20:00,6.63,6.63,6.63,6.63,0.0,6.556,6.556,6.556,6.556,0.0
2009-04-06 14:25:00,6.63,6.63,6.63,6.63,0.0,6.556,6.556,6.556,6.556,0.0
2009-04-06 14:30:00,6.7,6.71,6.67,6.67,3100.0,6.6252,6.6351,6.5955,6.5955,3100.0
2009-04-06 14:35:00,6.67,6.7,6.67,6.7,700.0,6.5955,6.6252,6.5955,6.6252,700.0
2009-04-06 14:40:00,6.7,6.72,6.69,6.71,2400.0,6.6252,6.645,6.6153,6.6351,2400.0
2009-04-06 14:45:00,6.72,6.73,6.72,6.73,400.0,6.645,6.6549,6.645,6.6549,400.0
2009-04-06 14:50:00,6.76,6.82,6.76,6.78,6000.0,6.6845,6.7439,6.6845,6.7043,6000.0
2009-04-06 14:55:00,6.77,6.82,6.72,6.81,15200.0,6.6944,6.7439,6.645,6.734,15200.0
2009-04-06 15:00:00,6.81,6.81,6.78,6.79,2300.0,6.734,6.734,6.7043,6.7142,2300.0
2009-04-06 15:05:00,6.81,6.82,6.8,6.8,1500.0,6.734,6.7439,6.7241,6.7241,1500.0
2009-04-06 15:10:00,6.79,6.8,6.75,6.78,500.0,6.7142,6.7241,6.6746,6.7043,500.0
2009-04-06 15:15:00,6.8,6.82,6.8,6.82,1500.0,6.7241,6.7439,6.7241,6.7439,1500.0
2009-04-06 15:20:00,6.83,6.85,6.83,6.85,1600.0,6.7538,6.7735,6.7538,6.7735,1600.0
2009-04-06 15:25:00,6.85,6.85,6.81,6.81,600.0,6.7735,6.7735,6.734,6.734,600.0
2009-04-06 15:30:00,6.84,6.85,6.82,6.82,800.0,6.7636,6.7735,6.7439,6.7439,800.0
2009-04-06 15:35:00,6.82,6.83,6.82,6.83,400.0,6.7439,6.7538,6.7439,6.7538,400.0
2009-04-06 15:40:00,6.82,6.86,6.82,6.86,800.0,6.7439,6.7834,6.7439,6.7834,800.0
2009-04-06 15:45:00,6.86,6.87,6.85,6.87,800.0,6.7834,6.7933,6.7735,6.7933,800.0
2009-04-06 15:50:00,6.88,6.93,6.88,6.93,1600.0,6.8032,6.8526,6.8032,6.8526,1600.0
2009-04-06 15:55:00,6.92,6.93,6.92,6.93,2000.0,6.8428,6.8526,6.8428,6.8526,2000.0
2009-04-07 09:30:00,6.85,6.85,6.73,6.73,1000.0,6.7735,6.7735,6.6549,6.6549,1000.0
2009-04-07 09:35:00,6.8,6.8,6.8,6.8,600.0,6.7241,6.7241,6.7241,6.7241,600.0
2009-04-07 09:40:00,6.79,6.79,6.76,6.76,300.0,6.7142,6.7142,6.6845,6.6845,300.0
2009-04-07 09:45:00,6.79,6.79,6.72,6.72,600.0,6.7142,6.7142,6.645,6.645,600.0
2009-04-07 09:50:00,6.76,6.76,6.71,6.73,2100.0,6.6845,6.6845,6.6351,6.6549,2100.0
2009-04-07 09:55:00,6.75,6.75,6.72,6.72,300.0,6.6746,6.6746,6.645,6.645,300.0
2009-04-07 10:00:00,6.72,6.72,6.7,6.7,300.0,6.645,6.645,6.6252,6.6252,300.0
2009-04-07 10:05:00,6.68,6.68,6.61,6.61,2600.0,6.6054,6.6054,6.5362,6.5362,2600.0
2009-04-07 10:10:00,6.61,6.61,6.61,6.61,200.0,6.5362,6.5362,6.5362,6.5362,200.0
2009-04-07 10:15:00,6.65,6.79,6.56,6.56,58300.0,6.5758,6.7142,6.4868,6.4868,58300.0
2009-04-07 10:20:00,6.58,6.58,6.53,6.56,5100.0,6.5065,6.5065,6.4571,6.4868,5100.0
2009-04-07 10:25:00,6.54,6.6,6.53,6.58,2600.0,6.467,6.5263,6.4571,6.5065,2600.0
2009-04-07 10:30:00,6.6,6.71,6.6,6.67,6000.0,6.5263,6.6351,6.5263,6.5955,6000.0
2009-04-07 10:35:00,6.66,6.66,6.66,6.66,100.0,6.5857,6.5857,6.5857,6.5857,100.0
2009-04-07 10:40:00,6.66,6.66,6.61,6.62,1900.0,6.5857,6.5857,6.5362,6.5461,1900.0
2009-04-07 10:45:00,6.61,6.65,6.61,6.65,2500.0,6.5362,6.5758,6.5362,6.5758,2500.0
2009-04-07 10:50:00,6.65,6.67,6.65,6.67,800.0,6.5758,6.5955,6.5758,6.5955,800.0
2009-04-07 10:55:00,6.64,6.64,6.63,6.63,200.0,6.5659,6.5659,6.556,6.556,200.0
2009-04-07 11:00:00,6.62,6.62,6.6,6.61,1400.0,6.5461,6.5461,6.5263,6.5362,1400.0
2009-04-07 11:05:00,6.61,6.61,6.61,6.61,900.0,6.5362,6.5362,6.5362,6.5362,900.0
2009-04-07 11:10:00,6.63,6.63,6.6,6.6,1900.0,6.556,6.556,6.5263,6.5263,1900.0
2009-04-07 11:15:00,6.6,6.6,6.56,6.56,3500.0,6.5263,6.5263,6.4868,6.4868,3500.0
2009-04-07 11:20:00,6.57,6.59,6.57,6.59,300.0,6.4967,6.5164,6.4967,6.5164,300.0
2009-04-07 11:25:00,6.58,6.59,6.58,6.59,500.0,6.5065,6.5164,6.5065,6.5164,500.0
2009-04-07 11:30:00,6.59,6.59,6.59,6.59,1300.0,6.5164,6.5164,6.5164,6.5164,1300.0
2009-04-07 11:35:00,6.58,6.58,6.57,6.58,600.0,6.5065,6.5065,6.4967,6.5065,600.0
2009-04-07 11:40:00,6.57,6.58,6.57,6.58,800.0,6.4967,6.5065,6.4967,6.5065,800.0
2009-04-07 11:45:00,6.58,6.58,6.58,6.58,0.0,6.5065,6.5065,6.5065,6.5065,0.0
2009-04-07 11:50:00,6.58,6.59,6.57,6.59,3300.0,6.5065,6.5164,6.4967,6.5164,3300.0
2009-04-07 11:55:00,6.59,6.59,6.59,6.59,600.0,6.5164,6.5164,6.5164,6.5164,600.0
2009-04-07 12:00:00,6.59,6.59,6.59,6.59,100.0,6.5164,6.5164,6.5164,6.5164,100.0
2009-04-07 12:05:00,6.6,6.6,6.59,6.59,200.0,6.5263,6.5263,6.5164,6.5164,200.0
2009-04-07 12:10:00,6.59,6.6,6.59,6.59,700.0,6.5164,6.5263,6.5164,6.5164,700.0
2009-04-07 12:15:00,6.6,6.6,6.6,6.6,1500.0,6.5263,6.5263,6.5263,6.5263,1500.0
2009-04-07 12:20:00,6.6,6.6,6.6,6.6,100.0,6.5263,6.5263,6.5263,6.5263,100.0
2009-04-07 12:25:00,6.6,6.61,6.6,6.61,3400.0,6.5263,6.5362,6.5263,6.5362,3400.0
2009-04-07 12:30:00,6.61,6.61,6.6,6.61,500.0,6.5362,6.5362,6.5263,6.5362,500.0
2009-04-07 12:35:00,6.61,6.61,6.61,6.61,0.0,6.5362,6.5362,6.5362,6.5362,0.0
2009-04-07 12:40:00,6.61,6.61,6.61,6.61,0.0,6.5362,6.5362,6.5362,6.5362,0.0
2009-04-07 12:45:00,6.62,6.62,6.62,6.62,100.0,6.5461,6.5461,6.5461,6.5461,100.0
2009-04-07 12:50:00,6.61,6.61,6.61,6.61,100.0,6.5362,6.5362,6.5362,6.5362,100.0
2009-04-07 12:55:00,6.61,6.61,6.61,6.61,400.0,6.5362,6.5362,6.5362,6.5362,400.0
2009-04-07 13:00:00,6.61,6.61,6.61,6.61,0.0,6.5362,6.5362,6.5362,6.5362,0.0
2009-04-07 13:05:00,6.61,6.62,6.61,6.62,900.0,6.5362,6.5461,6.5362,6.5461,900.0
2009-04-07 13:10:00,6.62,6.63,6.61,6.61,2400.0,6.5461,6.556,6.5362,6.5362,2400.0
2009-04-07 13:15:00,6.63,6.64,6.61,6.63,1700.0,6.556,6.5659,6.5362,6.556,1700.0
2009-04-07 13:20:00,6.63,6.63,6.6,6.6,700.0,6.556,6.556,6.5263,6.5263,700.0
2009-04-07 13:25:00,6.6,6.6,6.6,6.6,0.0,6.5263,6.5263,6.5263,6.5263,0.0
2009-04-07 13:30:00,6.6,6.61,6.59,6.61,2100.0,6.5263,6.5362,6.5164,6.5362,2100.0
2009-04-07 13:35:00,6.59,6.59,6.59,6.59,1000.0,6.5164,6.5164,6.5164,6.5164,1000.0
2009-04-07 13:40:00,6.6,6.64,6.59,6.64,2100.0,6.5263,6.5659,6.5164,6.5659,2100.0
2009-04-07 13:45:00,6.64,6.64,6.64,6.64,300.0,6.5659,6.5659,6.5659,6.5659,300.0
2009-04-07 13:50:00,6.63,6.66,6.63,6.66,400.0,6.556,6.5857,6.556,6.5857,400.0
2009-04-07 13:55:00,6.66,6.66,6.66,6.66,1200.0,6.5857,6.5857,6.5857,6.5857,1200.0
2009-04-07 14:00:00,6.66,6.66,6.62,6.63,800.0,6.5857,6.5857,6.5461,6.556,800.0
2009-04-07 14:05:00,6.63,6.66,6.63,6.66,2000.0,6.556,6.5857,6.556,6.5857,2000.0
2009-04-07 14:10:00,6.65,6.66,6.63,6.66,800.0,6.5758,6.5857,6.556,6.5857,800.0
2009-04-07 14:15:00,6.66,6.66,6.66,6.66,100.0,6.5857,6.5857,6.5857,6.5857,100.0
2009-04-07 14:20:00,6.66,6.66,6.61,6.61,1600.0,6.5857,6.5857,6.5362,6.5362,1600.0
2009-04-07 14:25:00,6.62,6.63,6.62,6.62,1200.0,6.5461,6.556,6.5461,6.5461,1200.0
2009-04-07 14:30:00,6.6,6.62,6.6,6.62,700.0,6.5263,6.5461,6.5263,6.5461,700.0
2009-04-07 14:35:00,6.6,6.62,6.6,6.61,2000.0,6.5263,6.5461,6.5263,6.5362,2000.0
2009-04-07 14:40:00,6.61,6.61,6.61,6.61,600.0,6.5362,6.5362,6.5362,6.5362,600.0
2009-04-07 14:45:00,6.61,6.64,6.61,6.63,2000.0,6.5362,6.5659,6.5362,6.556,2000.0
2009-04-07 14:50:00,6.64,6.68,6.63,6.66,1900.0,6.5659,6.6054,6.556,6.5857,1900.0
2009-04-07 14:55:00,6.66,6.67,6.66,6.67,2100.0,6.5857,6.5955,6.5857,6.5955,2100.0
2009-04-07 15:00:00,6.66,6.67,6.66,6.66,2000.0,6.5857,6.5955,6.5857,6.5857,2000.0
2009-04-07 15:05:00,6.66,6.68,6.66,6.68,2000.0,6.5857,6.6054,6.5857,6.6054,2000.0
2009-04-07 15:10:00,6.66,6.68,6.66,6.67,2900.0,6.5857,6.6054,6.5857,6.5955,2900.0
2009-04-07 15:15:00,6.67,6.68,6.66,6.68,3000.0,6.5955,6.6054,6.5857,6.6054,3000.0
2009-04-07 15:20:00,6.67,6.68,6.67,6.68,1400.0,6.5955,6.6054,6.5955,6.6054,1400.0
2009-04-07 15:25:00,6.67,6.68,6.64,6.64,4400.0,6.5955,6.6054,6.5659,6.5659,4400.0
2009-04-07 15:30:00,6.64,6.64,6.62,6.63,2400.0,6.5659,6.5659,6.5461,6.556,2400.0
2009-04-07 15:35:00,6.62,6.63,6.62,6.63,3800.0,6.5461,6.556,6.5461,6.556,3800.0
2009-04-07 15:40:00,6.63,6.63,6.62,6.63,3000.0,6.556,6.556,6.5461,6.556,3000.0
2009-04-07 15:45:00,6.63,6.64,6.59,6.59,6600.0,6.556,6.5659,6.5164,6.5164,6600.0
2009-04-07 15:50:00,6.59,6.62,6.59,6.6,11700.0,6.5164,6.5461,6.5164,6.5263,11700.0
2009-04-07 15:55:00,6.62,6.63,6.57,6.58,15500.0,6.5461,6.556,6.4967,6.5065,15500.0
2009-04-08 09:30:00,6.65,6.78,6.6,6.78,800.0,6.5758,6.7043,6.5263,6.7043,800.0
2009-04-08 09:35:00,6.76,6.78,6.71,6.78,1000.0,6.6845,6.7043,6.6351,6.7043,1000.0
2009-04-08 09:40:00,6.79,6.79,6.74,6.78,1600.0,6.7142,6.7142,6.6648,6.7043,1600.0
2009-04-08 09:45:00,6.8,6.85,6.79,6.79,1100.0,6.7241,6.7735,6.7142,6.7142,1100.0
2009-04-08 09:50:00,6.82,6.82,6.8,6.8,500.0,6.7439,6.7439,6.7241,6.7241,500.0
2009-04-08 09:55:00,6.83,6.84,6.82,6.84,900.0,6.7538,6.7636,6.7439,6.7636,900.0
2009-04-08 10:00:00,6.8,6.84,6.78,6.78,2100.0,6.7241,6.7636,6.7043,6.7043,2100.0
2009-04-08 10:05:00,6.78,6.78,6.78,6.78,0.0,6.7043,6.7043,6.7043,6.7043,0.0
2009-04-08 10:10:00,6.77,6.77,6.74,6.76,2500.0,6.6944,6.6944,6.6648,6.6845,2500.0
2009-04-08 10:15:00,6.74,6.74,6.74,6.74,300.0,6.6648,6.6648,6.6648,6.6648,300.0
2009-04-08 10:20:00,6.74,6.74,6.67,6.68,1500.0,6.6648,6.6648,6.5955,6.6054,1500.0
2009-04-08 10:25:00,6.68,6.71,6.68,6.71,2800.0,6.6054,6.6351,6.6054,6.6351,2800.0
2009-04-08 10:30:00,6.72,6.72,6.72,6.72,200.0,6.645,6.645,6.645,6.645,200.0
2009-04-08 10:35:00,6.73,6.73,6.72,6.72,400.0,6.6549,6.6549,6.645,6.645,400.0
2009-04-08 10:40:00,6.73,6.75,6.73,6.75,1300.0,6.6549,6.6746,6.6549,6.6746,1300.0
2009-04-08 10:45:00,6.77,6.77,6.76,6.77,800.0,6.6944,6.6944,6.6845,6.6944,800.0
2009-04-08 10:50:00,6.76,6.79,6.76,6.79,500.0,6.6845,6.7142,6.6845,6.7142,500.0
2009-04-08 10:55:00,6.79,6.79,6.79,6.79,200.0,6.7142,6.7142,6.7142,6.7142,200.0
2009-04-08 11:00:00,6.8,6.81,6.8,6.81,600.0,6.7241,6.734,6.7241,6.734,600.0
2009-04-08 11:05:00,6.81,6.81,6.8,6.8,300.0,6.734,6.734,6.7241,6.7241,300.0
2009-04-08 11:10:00,6.82,6.82,6.81,6.81,400.0,6.7439,6.7439,6.734,6.734,400.0
2009-04-08 11:15:00,6.81,6.83,6.81,6.82,1000.0,6.734,6.7538,6.734,6.7439,1000.0
2009-04-08 11:20:00,6.83,6.83,6.83,6.83,200.0,6.7538,6.7538,6.7538,6.7538,200.0
2009-04-08 11:25:00,6.84,6.84,6.83,6.83,200.0,6.7636,6.7636,6.7538,6.7538,200.0
2009-04-08 11:30:00,6.84,6.84,6.82,6.82,200.0,6.7636,6.7636,6.7439,6.7439,200.0
2009-04-08 11:35:00,6.84,6.85,6.84,6.85,2000.0,6.7636,6.7735,6.7636,6.7735,2000.0
2009-04-08 11:40:00,6.84,6.84,6.83,6.83,1100.0,6.7636,6.7636,6.7538,6.7538,1100.0
2009-04-08 11:45:00,6.83,6.83,6.83,6.83,100.0,6.7538,6.7538,6.7538,6.7538,100.0
2009-04-08 11:50:00,6.82,6.82,6.81,6.81,300.0,6.7439,6.7439,6.734,6.734,300.0
2009-04-08 11:55:00,6.8,6.8,6.8,6.8,500.0,6.7241,6.7241,6.7241,6.7241,500.0
2009-04-08 12:00:00,6.79,6.79,6.79,6.79,200.0,6.7142,6.7142,6.7142,6.7142,200.0
2009-04-08 12:05:00,6.79,6.79,6.79,6.79,0.0,6.7142,6.7142,6.7142,6.7142,0.0
2009-04-08 12:10:00,6.79,6.8,6.79,6.8,400.0,6.7142,6.7241,6.7142,6.7241,400.0
2009-04-08 12:15:00,6.79,6.79,6.79,6.79,200.0,6.7142,6.7142,6.7142,6.7142,200.0
2009-04-08 12:20:00,6.78,6.79,6.78,6.79,1400.0,6.7043,6.7142,6.7043,6.7142,1400.0
2009-04-08 12:25:00,6.77,6.77,6.77,6.77,500.0,6.6944,6.6944,6.6944,6.6944,500.0
2009-04-08 12:30:00,6.8,6.8,6.8,6.8,100.0,6.7241,6.7241,6.7241,6.7241,100.0
2009-04-08 12:35:00,6.78,6.78,6.78,6.78,100.0,6.7043,6.7043,6.7043,6.7043,100.0
2009-04-08 12:40:00,6.8,6.81,6.78,6.81,1900.0,6.7241,6.734,6.7043,6.734,1900.0
2009-04-08 12:45:00,6.81,6.82,6.78,6.78,1100.0,6.734,6.7439,6.7043,6.7043,1100.0
2009-04-08 12:50:00,6.8,6.8,6.8,6.8,100.0,6.7241,6.7241,6.7241,6.7241,100.0
2009-04-08 12:55:00,6.81,6.85,6.81,6.85,900.0,6.734,6.7735,6.734,6.7735,900.0
2009-04-08 13:00:00,6.81,6.81,6.8,6.81,1400.0,6.734,6.734,6.7241,6.734,1400.0
2009-04-08 13:05:00,6.8,6.8,6.8,6.8,200.0,6.7241,6.7241,6.7241,6.7241,200.0
2009-04-08 13:10:00,6.8,6.81,6.8,6.81,500.0,6.7241,6.734,6.7241,6.734,500.0
2009-04-08 13:15:00,6.81,6.81,6.8,6.8,200.0,6.734,6.734,6.7241,6.7241,200.0
2009-04-08 13:20:00,6.8,6.8,6.8,6.8,0.0,6.7241,6.7241,6.7241,6.7241,0.0
2009-04-08 13:25:00,6.79,6.79,6.79,6.79,200.0,6.7142,6.7142,6.7142,6.7142,200.0
2009-04-08 13:30:00,6.78,6.81,6.77,6.77,800.0,6.7043,6.734,6.6944,6.6944,800.0
2009-04-08 13:35:00,6.78,6.81,6.75,6.77,2600.0,6.7043,6.734,6.6746,6.6944,2600.0
2009-04-08 13:40:00,6.77,6.77,6.77,6.77,0.0,6.6944,6.6944,6.6944,6.6944,0.0
2009-04-08 13:45:00,6.77,6.77,6.77,6.77,0.0,6.6944,6.6944,6.6944,6.6944,0.0
2009-04-08 13:50:00,6.79,6.79,6.79,6.79,300.0,6.7142,6.7142,6.7142,6.7142,300.0
2009-04-08 13:55:00,6.79,6.81,6.79,6.81,1500.0,6.7142,6.734,6.7142,6.734,1500.0
2009-04-08 14:00:00,6.81,6.81,6.81,6.81,200.0,6.734,6.734,6.734,6.734,200.0
2009-04-08 14:05:00,6.81,6.82,6.8,6.82,2300.0,6.734,6.7439,6.7241,6.7439,2300.0
2009-04-08 14:10:00,6.81,6.81,6.8,6.81,500.0,6.734,6.734,6.7241,6.734,500.0
2009-04-08 14:15:00,6.81,6.81,6.81,6.81,100.0,6.734,6.734,6.734,6.734,100.0
2009-04-08 14:20:00,6.8,6.82,6.8,6.82,1400.0,6.7241,6.7439,6.7241,6.7439,1400.0
2009-04-08 14:25:00,6.82,6.82,6.82,6.82,100.0,6.7439,6.7439,6.7439,6.7439,100.0
2009-04-08 14:30:00,6.82,6.83,6.81,6.81,1100.0,6.7439,6.7538,6.734,6.734,1100.0
2009-04-08 14:35:00,6.81,6.81,6.81,6.81,0.0,6.734,6.734,6.734,6.734,0.0
2009-04-08 14:40:00,6.81,6.81,6.79,6.8,6000.0,6.734,6.734,6.7142,6.7241,6000.0
2009-04-08 14:45:00,6.81,6.82,6.81,6.81,600.0,6.734,6.7439,6.734,6.734,600.0
2009-04-08 14:50:00,6.82,6.82,6.81,6.81,1300.0,6.7439,6.7439,6.734,6.734,1300.0
2009-04-08 14:55:00,6.81,6.81,6.8,6.8,200.0,6.734,6.734,6.7241,6.7241,200.0
2009-04-08 15:00:00,6.8,6.8,6.79,6.79,1900.0,6.7241,6.7241,6.7142,6.7142,1900.0
2009-04-08 15:05:00,6.79,6.79,6.79,6.79,500.0,6.7142,6.7142,6.7142,6.7142,500.0
2009-04-08 15:10:00,6.79,6.79,6.77,6.79,5500.0,6.7142,6.7142,6.6944,6.7142,5500.0
2009-04-08 15:15:00,6.79,6.79,6.78,6.78,400.0,6.7142,6.7142,6.7043,6.7043,400.0
2009-04-08 15:20:00,6.79,6.79,6.75,6.76,20100.0,6.7142,6.7142,6.6746,6.6845,20100.0
2009-04-08 15:25:00,6.76,6.77,6.75,6.75,3800.0,6.6845,6.6944,6.6746,6.6746,3800.0
2009-04-08 15:30:00,6.76,6.77,6.76,6.76,800.0,6.6845,6.6944,6.6845,6.6845,800.0
2009-04-08 15:35:00,6.76,6.76,6.76,6.76,600.0,6.6845,6.6845,6.6845,6.6845,600.0
2009-04-08 15:40:00,6.76,6.77,6.75,6.76,4600.0,6.6845,6.6944,6.6746,6.6845,4600.0
2009-04-08 15:45:00,6.76,6.79,6.76,6.78,3700.0,6.6845,6.7142,6.6845,6.7043,3700.0
2009-04-08 15:50:00,6.76,6.77,6.76,6.77,8500.0,6.6845,6.6944,6.6845,6.6944,8500.0
2009-04-08 15:55:00,6.76,6.81,6.76,6.79,7900.0,6.6845,6.734,6.6845,6.7142,7900.0
2009-04-09 09:30:00,6.97,7.11,6.95,7.1,14100.0,6.8922,7.0306,6.8724,7.0207,14100.0
2009-04-09 09:35:00,7.09,7.13,7.07,7.12,9200.0,7.0109,7.0504,6.9911,7.0405,9200.0
2009-04-09 09:40:00,7.13,7.13,7.05,7.13,3700.0,7.0504,7.0504,6.9713,7.0504,3700.0
2009-04-09 09:45:00,7.11,7.15,7.11,7.15,1000.0,7.0306,7.0702,7.0306,7.0702,1000.0
2009-04-09 09:50:00,7.19,7.24,7.18,7.22,4000.0,7.1097,7.1592,7.0998,7.1394,4000.0
2009-04-09 09:55:00,7.22,7.25,7.18,7.24,8800.0,7.1394,7.1691,7.0998,7.1592,8800.0
2009-04-09 10:00:00,7.23,7.24,7.19,7.19,4500.0,7.1493,7.1592,7.1097,7.1097,4500.0
2009-04-09 10:05:00,7.2,7.22,7.15,7.19,3400.0,7.1196,7.1394,7.0702,7.1097,3400.0
2009-04-09 10:10:00,7.19,7.24,7.16,7.22,2400.0,7.1097,7.1592,7.0801,7.1394,2400.0
2009-04-09 10:15:00,7.23,7.24,7.21,7.21,1900.0,7.1493,7.1592,7.1295,7.1295,1900.0
2009-04-09 10:20:00,7.21,7.23,7.18,7.18,6300.0,7.1295,7.1493,7.0998,7.0998,6300.0
2009-04-09 10:25:00,7.18,7.19,7.14,7.16,3300.0,7.0998,7.1097,7.0603,7.0801,3300.0
2009-04-09 10:30:00,7.16,7.17,7.06,7.07,4500.0,7.0801,7.09,6.9812,6.9911,4500.0
2009-04-09 10:35:00,7.12,7.15,7.1,7.12,2100.0,7.0405,7.0702,7.0207,7.0405,2100.0
2009-04-09 10:40:00,7.11,7.12,7.04,7.05,4700.0,7.0306,7.0405,6.9614,6.9713,4700.0
2009-04-09 10:45:00,7.05,7.1,7.04,7.08,4100.0,6.9713,7.0207,6.9614,7.001,4100.0
2009-04-09 10:50:00,7.1,7.11,7.09,7.09,1700.0,7.0207,7.0306,7.0109,7.0109,1700.0
2009-04-09 10:55:00,7.11,7.13,7.11,7.11,500.0,7.0306,7.0504,7.0306,7.0306,500.0
2009-04-09 11:00:00,7.09,7.18,7.09,7.18,1300.0,7.0109,7.0998,7.0109,7.0998,1300.0
2009-04-09 11:05:00,7.17,7.2,7.16,7.17,4000.0,7.09,7.1196,7.0801,7.09,4000.0
2009-04-09 11:10:00,7.18,7.2,7.16,7.19,1200.0,7.0998,7.1196,7.0801,7.1097,1200.0
2009-04-09 11:15:00,7.18,7.2,7.18,7.2,1100.0,7.0998,7.1196,7.0998,7.1196,1100.0
2009-04-09 11:20:00,7.19,7.2,7.14,7.14,3400.0,7.1097,7.1196,7.0603,7.0603,3400.0
2009-04-09 11:25:00,7.13,7.13,7.12,7.13,1200.0,7.0504,7.0504,7.0405,7.0504,1200.0
2009-04-09 11:30:00,7.12,7.14,7.12,7.12,1000.0,7.0405,7.0603,7.0405,7.0405,1000.0
2009-04-09 11:35:00,7.12,7.13,7.12,7.12,1400.0,7.0405,7.0504,7.0405,7.0405,1400.0
2009-04-09 11:40:00,7.13,7.15,7.13,7.15,300.0,7.0504,7.0702,7.0504,7.0702,300.0
2009-04-09 11:45:00,7.14,7.18,7.14,7.17,1500.0,7.0603,7.0998,7.0603,7.09,1500.0
2009-04-09 11:50:00,7.18,7.18,7.15,7.15,1500.0,7.0998,7.0998,7.0702,7.0702,1500.0
2009-04-09 11:55:00,7.15,7.18,7.15,7.18,1600.0,7.0702,7.0998,7.0702,7.0998,1600.0
2009-04-09 12:00:00,7.18,7.18,7.16,7.16,1400.0,7.0998,7.0998,7.0801,7.0801,1400.0
2009-04-09 12:05:00,7.16,7.19,7.15,7.18,1800.0,7.0801,7.1097,7.0702,7.0998,1800.0
2009-04-09 12:10:00,7.19,7.19,7.03,7.12,6400.0,7.1097,7.1097,6.9515,7.0405,6400.0
2009-04-09 12:15:00,7.14,7.14,7.11,7.11,200.0,7.0603,7.0603,7.0306,7.0306,200.0
2009-04-09 12:20:00,7.13,7.15,7.08,7.14,3900.0,7.0504,7.0702,7.001,7.0603,3900.0
2009-04-09 12:25:00,7.13,7.18,7.1,7.17,5300.0,7.0504,7.0998,7.0207,7.09,5300.0
2009-04-09 12:30:00,7.16,7.17,7.14,7.16,3100.0,7.0801,7.09,7.0603,7.0801,3100.0
2009-04-09 12:35:00,7.17,7.17,7.16,7.16,1300.0,7.09,7.09,7.0801,7.0801,1300.0
2009-04-09 12:40:00,7.16,7.18,7.16,7.18,500.0,7.0801,7.0998,7.0801,7.0998,500.0
2009-04-09 12:45:00,7.18,7.19,7.16,7.17,1000.0,7.0998,7.1097,7.0801,7.09,1000.0
2009-04-09 12:50:00,7.16,7.2,7.16,7.18,1500.0,7.0801,7.1196,7.0801,7.0998,1500.0
2009-04-09 12:55:00,7.16,7.19,7.15,7.17,2600.0,7.0801,7.1097,7.0702,7.09,2600.0
2009-04-09 13:00:00,7.14,7.2,7.14,7.17,4000.0,7.0603,7.1196,7.0603,7.09,4000.0
2009-04-09 13:05:00,7.18,7.2,7.17,7.17,2500.0,7.0998,7.1196,7.09,7.09,2500.0
2009-04-09 13:10:00,7.18,7.2,7.17,7.18,4500.0,7.0998,7.1196,7.09,7.0998,4500.0
2009-04-09 13:15:00,7.19,7.2,7.18,7.19,1000.0,7.1097,7.1196,7.0998,7.1097,1000.0
2009-04-09 13:20:00,7.2,7.2,7.19,7.19,4100.0,7.1196,7.1196,7.1097,7.1097,4100.0
2009-04-09 13:25:00,7.19,7.2,7.18,7.18,4000.0,7.1097,7.1196,7.0998,7.0998,4000.0
2009-04-09 13:30:00,7.18,7.19,7.18,7.19,900.0,7.0998,7.1097,7.0998,7.1097,900.0
2009-04-09 13:35:00,7.19,7.19,7.18,7.18,1000.0,7.1097,7.1097,7.0998,7.0998,1000.0
2009-04-09 13:40:00,7.19,7.2,7.18,7.18,1700.0,7.1097,7.1196,7.0998,7.0998,1700.0
2009-04-09 13:45:00,7.19,7.2,7.18,7.18,2500.0,7.1097,7.1196,7.0998,7.0998,2500.0
2009-04-09 13:50:00,7.18,7.2,7.17,7.19,2400.0,7.0998,7.1196,7.09,7.1097,2400.0
2009-04-09 13:55:00,7.19,7.19,7.17,7.18,3100.0,7.1097,7.1097,7.09,7.0998,3100.0
2009-04-09 14:00:00,7.18,7.18,7.16,7.16,6100.0,7.0998,7.0998,7.0801,7.0801,6100.0
2009-04-09 14:05:00,7.17,7.17,7.16,7.17,1200.0,7.09,7.09,7.0801,7.09,1200.0
2009-04-09 14:10:00,7.16,7.17,7.14,7.14,2700.0,7.0801,7.09,7.0603,7.0603,2700.0
2009-04-09 14:15:00,7.13,7.14,7.08,7.12,6700.0,7.0504,7.0603,7.001,7.0405,6700.0
2009-04-09 14:20:00,7.12,7.15,7.12,7.14,2100.0,7.0405,7.0702,7.0405,7.0603,2100.0
2009-04-09 14:25:00,7.14,7.15,7.14,7.15,200.0,7.0603,7.0702,7.0603,7.0702,200.0
2009-04-09 14:30:00,7.15,7.16,7.15,7.16,2100.0,7.0702,7.0801,7.0702,7.0801,2100.0
2009-04-09 14:35:00,7.16,7.16,7.16,7.16,2500.0,7.0801,7.0801,7.0801,7.0801,2500.0
2009-04-09 14:40:00,7.16,7.16,7.16,7.16,700.0,7.0801,7.0801,7.0801,7.0801,700.0
2009-04-09 14:45:00,7.16,7.16,7.15,7.15,7200.0,7.0801,7.0801,7.0702,7.0702,7200.0
2009-04-09 14:50:00,7.15,7.16,7.15,7.16,2400.0,7.0702,7.0801,7.0702,7.0801,2400.0
2009-04-09 14:55:00,7.15,7.16,7.15,7.16,4800.0,7.0702,7.0801,7.0702,7.0801,4800.0
2009-04-09 15:00:00,7.17,7.17,7.16,7.16,700.0,7.09,7.09,7.0801,7.0801,700.0
2009-04-09 15:05:00,7.18,7.19,7.17,7.17,1300.0,7.0998,7.1097,7.09,7.09,1300.0
2009-04-09 15:10:00,7.18,7.19,7.12,7.12,6900.0,7.0998,7.1097,7.0405,7.0405,6900.0
2009-04-09 15:15:00,7.13,7.16,7.13,7.16,1300.0,7.0504,7.0801,7.0504,7.0801,1300.0
2009-04-09 15:20:00,7.17,7.18,7.15,7.15,3100.0,7.09,7.0998,7.0702,7.0702,3100.0
2009-04-09 15:25:00,7.15,7.17,7.15,7.16,7500.0,7.0702,7.09,7.0702,7.0801,7500.0
2009-04-09 15:30:00,7.15,7.16,7.15,7.16,900.0,7.0702,7.0801,7.0702,7.0801,900.0
2009-04-09 15:35:00,7.16,7.17,7.15,7.15,3400.0,7.0801,7.09,7.0702,7.0702,3400.0
2009-04-09 15:40:00,7.15,7.16,7.15,7.16,6000.0,7.0702,7.0801,7.0702,7.0801,6000.0
2009-04-09 15:45:00,7.16,7.17,7.16,7.17,17800.0,7.0801,7.09,7.0801,7.09,17800.0
2009-04-09 15:50:00,7.18,7.2,7.14,7.14,22000.0,7.0998,7.1196,7.0603,7.0603,22000.0
2009-04-09 15:55:00,7.15,7.15,7.11,7.13,8200.0,7.0702,7.0702,7.0306,7.0504,8200.0
2009-04-13 09:30:00,7.12,7.12,6.9,6.9,3400.0,7.0405,7.0405,6.823,6.823,3400.0
2009-04-13 09:35:00,6.86,6.89,6.79,6.79,1800.0,6.7834,6.8131,6.7142,6.7142,1800.0
2009-04-13 09:40:00,6.79,6.83,6.79,6.82,400.0,6.7142,6.7538,6.7142,6.7439,400.0
2009-04-13 09:45:00,6.83,6.89,6.83,6.89,1000.0,6.7538,6.8131,6.7538,6.8131,1000.0
2009-04-13 09:50:00,6.89,6.9,6.87,6.88,4800.0,6.8131,6.823,6.7933,6.8032,4800.0
2009-04-13 09:55:00,6.88,6.88,6.86,6.88,2300.0,6.8032,6.8032,6.7834,6.8032,2300.0
2009-04-13 10:00:00,6.88,6.99,6.88,6.99,102000.0,6.8032,6.912,6.8032,6.912,102000.0
2009-04-13 10:05:00,7.0,7.05,6.99,7.03,4800.0,6.9219,6.9713,6.912,6.9515,4800.0
2009-04-13 10:10:00,7.0,7.01,6.95,6.98,2500.0,6.9219,6.9317,6.8724,6.9021,2500.0
2009-04-13 10:15:00,7.01,7.02,6.9,6.95,6800.0,6.9317,6.9416,6.823,6.8724,6800.0
2009-04-13 10:20:00,6.97,7.01,6.97,6.99,800.0,6.8922,6.9317,6.8922,6.912,800.0
2009-04-13 10:25:00,6.99,7.01,6.98,6.98,2400.0,6.912,6.9317,6.9021,6.9021,2400.0
2009-04-13 10:30:00,7.0,7.03,6.99,7.01,900.0,6.9219,6.9515,6.912,6.9317,900.0
2009-04-13 10:35:00,7.03,7.03,6.9,6.9,4600.0,6.9515,6.9515,6.823,6.823,4600.0
2009-04-13 10:40:00,6.93,6.93,6.93,6.93,200.0,6.8526,6.8526,6.8526,6.8526,200.0
2009-04-13 10:45:00,6.94,6.97,6.92,6.97,1800.0,6.8625,6.8922,6.8428,6.8922,1800.0
2009-04-13 10:50:00,6.97,7.01,6.97,6.98,1500.0,6.8922,6.9317,6.8922,6.9021,1500.0
2009-04-13 10:55:00,6.99,6.99,6.96,6.99,2000.0,6.912,6.912,6.8823,6.912,2000.0
2009-04-13 11:00:00,6.99,6.99,6.97,6.97,700.0,6.912,6.912,6.8922,6.8922,700.0
2009-04-13 11:05:00,6.96,6.96,6.91,6.94,3000.0,6.8823,6.8823,6.8329,6.8625,3000.0
2009-04-13 11:10:00,6.96,6.99,6.96,6.99,600.0,6.8823,6.912,6.8823,6.912,600.0
2009-04-13 11:15:00,7.0,7.01,6.99,7.01,3400.0,6.9219,6.9317,6.912,6.9317,3400.0
2009-04-13 11:20:00,7.0,7.02,7.0,7.0,1400.0,6.9219,6.9416,6.9219,6.9219,1400.0
2009-04-13 11:25:00,7.02,7.03,7.02,7.03,1300.0,6.9416,6.9515,6.9416,6.9515,1300.0
2009-04-13 11:30:00,7.03,7.03,7.02,7.03,1700.0,6.9515,6.9515,6.9416,6.9515,1700.0
2009-04-13 11:35:00,7.03,7.05,7.03,7.04,1500.0,6.9515,6.9713,6.9515,6.9614,1500.0
2009-04-13 11:40:00,7.06,7.06,7.0,7.0,3200.0,6.9812,6.9812,6.9219,6.9219,3200.0
2009-04-13 11:45:00,7.01,7.02,7.01,7.02,1000.0,6.9317,6.9416,6.9317,6.9416,1000.0
2009-04-13 11:50:00,7.02,7.02,7.01,7.01,1200.0,6.9416,6.9416,6.9317,6.9317,1200.0
2009-04-13 11:55:00,7.0,7.02,7.0,7.01,1100.0,6.9219,6.9416,6.9219,6.9317,1100.0
2009-04-13 12:00:00,7.02,7.03,7.01,7.03,1200.0,6.9416,6.9515,6.9317,6.9515,1200.0
2009-04-13 12:05:00,7.03,7.04,7.02,7.02,4000.0,6.9515,6.9614,6.9416,6.9416,4000.0
2009-04-13 12:10:00,7.02,7.04,7.02,7.04,1600.0,6.9416,6.9614,6.9416,6.9614,1600.0
2009-04-13 12:15:00,7.03,7.04,7.03,7.04,1400.0,6.9515,6.9614,6.9515,6.9614,1400.0
2009-04-13 12:20:00,7.04,7.06,7.04,7.06,2400.0,6.9614,6.9812,6.9614,6.9812,2400.0
2009-04-13 12:25:00,7.07,7.07,7.04,7.06,3800.0,6.9911,6.9911,6.9614,6.9812,3800.0
2009-04-13 12:30:00,7.07,7.07,7.07,7.07,1200.0,6.9911,6.9911,6.9911,6.9911,1200.0
2009-04-13 12:35:00,7.1,7.14,7.08,7.1,2700.0,7.0207,7.0603,7.001,7.0207,2700.0
2009-04-13 12:40:00,7.11,7.11,7.06,7.09,17200.0,7.0306,7.0306,6.9812,7.0109,17200.0
2009-04-13 12:45:00,7.08,7.11,7.08,7.11,600.0,7.001,7.0306,7.001,7.0306,600.0
2009-04-13 12:50:00,7.11,7.14,7.09,7.12,11200.0,7.0306,7.0603,7.0109,7.0405,11200.0
2009-04-13 12:55:00,7.12,7.12,7.11,7.11,400.0,7.0405,7.0405,7.0306,7.0306,400.0
2009-04-13 13:00:00,7.12,7.12,7.1,7.1,2900.0,7.0405,7.0405,7.0207,7.0207,2900.0
2009-04-13 13:05:00,7.12,7.12,7.11,7.11,700.0,7.0405,7.0405,7.0306,7.0306,700.0
2009-04-13 13:10:00,7.13,7.14,7.13,7.14,600.0,7.0504,7.0603,7.0504,7.0603,600.0
2009-04-13 13:15:00,7.14,7.16,7.14,7.16,1200.0,7.0603,7.0801,7.0603,7.0801,1200.0
2009-04-13 13:20:00,7.19,7.22,7.17,7.2,2500.0,7.1097,7.1394,7.09,7.1196,2500.0
2009-04-13 13:25:00,7.21,7.21,7.15,7.18,1400.0,7.1295,7.1295,7.0702,7.0998,1400.0
2009-04-13 13:30:00,7.2,7.24,7.2,7.24,1600.0,7.1196,7.1592,7.1196,7.1592,1600.0
2009-04-13 13:35:00,7.25,7.27,7.25,7.27,1200.0,7.1691,7.1888,7.1691,7.1888,1200.0
2009-04-13 13:40:00,7.27,7.27,7.24,7.26,900.0,7.1888,7.1888,7.1592,7.179,900.0
2009-04-13 13:45:00,7.27,7.29,7.27,7.29,900.0,7.1888,7.2086,7.1888,7.2086,900.0
2009-04-13 13:50:00,7.29,7.31,7.29,7.31,1500.0,7.2086,7.2284,7.2086,7.2284,1500.0
2009-04-13 13:55:00,7.32,7.37,7.32,7.37,3200.0,7.2383,7.2877,7.2383,7.2877,3200.0
2009-04-13 14:00:00,7.36,7.39,7.36,7.38,1700.0,7.2778,7.3075,7.2778,7.2976,1700.0
2009-04-13 14:05:00,7.42,7.43,7.33,7.33,2400.0,7.3372,7.3471,7.2482,7.2482,2400.0
2009-04-13 14:10:00,7.34,7.36,7.34,7.35,1300.0,7.2581,7.2778,7.2581,7.268,1300.0
2009-04-13 14:15:00,7.36,7.4,7.34,7.35,2300.0,7.2778,7.3174,7.2581,7.268,2300.0
2009-04-13 14:20:00,7.35,7.38,7.35,7.38,700.0,7.268,7.2976,7.268,7.2976,700.0
2009-04-13 14:25:00,7.41,7.41,7.39,7.41,1400.0,7.3273,7.3273,7.3075,7.3273,1400.0
2009-04-13 14:30:00,7.41,7.42,7.4,7.4,2000.0,7.3273,7.3372,7.3174,7.3174,2000.0
2009-04-13 14:35:00,7.41,7.44,7.41,7.44,1800.0,7.3273,7.3569,7.3273,7.3569,1800.0
2009-04-13 14:40:00,7.44,7.49,7.44,7.49,1600.0,7.3569,7.4064,7.3569,7.4064,1600.0
2009-04-13 14:45:00,7.49,7.5,7.48,7.5,3300.0,7.4064,7.4163,7.3965,7.4163,3300.0
2009-04-13 14:50:00,7.48,7.5,7.48,7.49,1800.0,7.3965,7.4163,7.3965,7.4064,1800.0
2009-04-13 14:55:00,7.5,7.55,7.49,7.54,8900.0,7.4163,7.4657,7.4064,7.4558,8900.0
2009-04-13 15:00:00,7.54,7.61,7.54,7.61,7600.0,7.4558,7.525,7.4558,7.525,7600.0
2009-04-13 15:05:00,7.61,7.68,7.61,7.68,3600.0,7.525,7.5943,7.525,7.5943,3600.0
2009-04-13 15:10:00,7.67,7.71,7.67,7.69,5400.0,7.5844,7.6239,7.5844,7.6042,5400.0
2009-04-13 15:15:00,7.7,7.74,7.69,7.73,4300.0,7.614,7.6536,7.6042,7.6437,4300.0
2009-04-13 15:20:00,7.72,7.74,7.72,7.74,2500.0,7.6338,7.6536,7.6338,7.6536,2500.0
2009-04-13 15:25:00,7.74,7.78,7.73,7.76,5200.0,7.6536,7.6932,7.6437,7.6734,5200.0
2009-04-13 15:30:00,7.76,7.83,7.75,7.83,6600.0,7.6734,7.7426,7.6635,7.7426,6600.0
2009-04-13 15:35:00,7.83,7.93,7.83,7.93,6300.0,7.7426,7.8415,7.7426,7.8415,6300.0
2009-04-13 15:40:00,7.92,7.96,7.91,7.93,12700.0,7.8316,7.8711,7.8217,7.8415,12700.0
2009-04-13 15:45:00,7.93,7.95,7.93,7.94,6300.0,7.8415,7.8613,7.8415,7.8514,6300.0
2009-04-13 15:50:00,7.94,7.94,7.93,7.93,11500.0,7.8514,7.8514,7.8415,7.8415,11500.0
2009-04-13 15:55:00,7.94,7.99,7.88,7.94,14300.0,7.8514,7.9008,7.792,7.8514,14300.0
2009-04-14 09:30:00,7.8,7.82,7.35,7.38,10000.0,7.7129,7.7327,7.268,7.2976,10000.0
2009-04-14 09:35:00,7.37,7.37,7.1,7.24,3200.0,7.2877,7.2877,7.0207,7.1592,3200.0
2009-04-14 09:40:00,7.23,7.24,7.15,7.17,4300.0,7.1493,7.1592,7.0702,7.09,4300.0
2009-04-14 09:45:00,7.19,7.19,7.11,7.19,5100.0,7.1097,7.1097,7.0306,7.1097,5100.0
2009-04-14 09:50:00,7.21,7.25,7.2,7.22,5100.0,7.1295,7.1691,7.1196,7.1394,5100.0
2009-04-14 09:55:00,7.22,7.22,7.17,7.22,4300.0,7.1394,7.1394,7.09,7.1394,4300.0
2009-04-14 10:00:00,7.22,7.28,7.22,7.28,2700.0,7.1394,7.1987,7.1394,7.1987,2700.0
2009-04-14 10:05:00,7.26,7.26,7.13,7.18,5200.0,7.179,7.179,7.0504,7.0998,5200.0
2009-04-14 10:10:00,7.15,7.2,7.11,7.11,12700.0,7.0702,7.1196,7.0306,7.0306,12700.0
2009-04-14 10:15:00,7.11,7.17,7.1,7.12,15200.0,7.0306,7.09,7.0207,7.0405,15200.0
2009-04-14 10:20:00,7.13,7.23,7.12,7.14,10100.0,7.0504,7.1493,7.0405,7.0603,10100.0
2009-04-14 10:25:00,7.19,7.21,7.18,7.21,3700.0,7.1097,7.1295,7.0998,7.1295,3700.0
2009-04-14 10:30:00,7.19,7.24,7.19,7.24,500.0,7.1097,7.1592,7.1097,7.1592,500.0
2009-04-14 10:35:00,7.23,7.29,7.23,7.29,1200.0,7.1493,7.2086,7.1493,7.2086,1200.0
2009-04-14 10:40:00,7.28,7.34,7.28,7.34,4800.0,7.1987,7.2581,7.1987,7.2581,4800.0
2009-04-14 10:45:00,7.35,7.35,7.34,7.35,1100.0,7.268,7.268,7.2581,7.268,1100.0
2009-04-14 10:50:00,7.35,7.35,7.34,7.35,1100.0,7.268,7.268,7.2581,7.268,1100.0
2009-04-14 10:55:00,7.34,7.35,7.31,7.31,1500.0,7.2581,7.268,7.2284,7.2284,1500.0
2009-04-14 11:00:00,7.31,7.31,7.29,7.29,600.0,7.2284,7.2284,7.2086,7.2086,600.0
2009-04-14 11:05:00,7.28,7.29,7.21,7.24,2400.0,7.1987,7.2086,7.1295,7.1592,2400.0
2009-04-14 11:10:00,7.24,7.24,7.23,7.24,400.0,7.1592,7.1592,7.1493,7.1592,400.0
2009-04-14 11:15:00,7.25,7.25,7.22,7.25,800.0,7.1691,7.1691,7.1394,7.1691,800.0
2009-04-14 11:20:00,7.22,7.23,7.21,7.21,3500.0,7.1394,7.1493,7.1295,7.1295,3500.0
2009-04-14 11:25:00,7.22,7.25,7.21,7.23,3100.0,7.1394,7.1691,7.1295,7.1493,3100.0
2009-04-14 11:30:00,7.24,7.24,7.23,7.23,400.0,7.1592,7.1592,7.1493,7.1493,400.0
2009-04-14 11:35:00,7.24,7.33,7.24,7.31,21200.0,7.1592,7.2482,7.1592,7.2284,21200.0
2009-04-14 11:40:00,7.3,7.3,7.28,7.28,400.0,7.2185,7.2185,7.1987,7.1987,400.0
2009-04-14 11:45:00,7.3,7.32,7.3,7.3,4500.0,7.2185,7.2383,7.2185,7.2185,4500.0
2009-04-14 11:50:00,7.29,7.29,7.28,7.28,700.0,7.2086,7.2086,7.1987,7.1987,700.0
2009-04-14 11:55:00,7.28,7.28,7.28,7.28,700.0,7.1987,7.1987,7.1987,7.1987,700.0
2009-04-14 12:00:00,7.28,7.29,7.27,7.27,500.0,7.1987,7.2086,7.1888,7.1888,500.0
2009-04-14 12:05:00,7.26,7.27,7.25,7.25,3300.0,7.179,7.1888,7.1691,7.1691,3300.0
2009-04-14 12:10:00,7.25,7.25,7.23,7.24,2400.0,7.1691,7.1691,7.1493,7.1592,2400.0
2009-04-14 12:15:00,7.22,7.29,7.22,7.29,3100.0,7.1394,7.2086,7.1394,7.2086,3100.0
2009-04-14 12:20:00,7.29,7.33,7.24,7.3,7000.0,7.2086,7.2482,7.1592,7.2185,7000.0
2009-04-14 12:25:00,7.33,7.36,7.33,7.36,1300.0,7.2482,7.2778,7.2482,7.2778,1300.0
2009-04-14 12:30:00,7.36,7.36,7.33,7.33,1000.0,7.2778,7.2778,7.2482,7.2482,1000.0
2009-04-14 12:35:00,7.35,7.37,7.35,7.37,600.0,7.268,7.2877,7.268,7.2877,600.0
2009-04-14 12:40:00,7.35,7.36,7.35,7.35,1200.0,7.268,7.2778,7.268,7.268,1200.0
2009-04-14 12:45:00,7.36,7.36,7.31,7.31,3100.0,7.2778,7.2778,7.2284,7.2284,3100.0
2009-04-14 12:50:00,7.3,7.31,7.29,7.31,800.0,7.2185,7.2284,7.2086,7.2284,800.0
2009-04-14 12:55:00,7.3,7.33,7.3,7.33,1900.0,7.2185,7.2482,7.2185,7.2482,1900.0
2009-04-14 13:00:00,7.31,7.31,7.31,7.31,100.0,7.2284,7.2284,7.2284,7.2284,100.0
2009-04-14 13:05:00,7.31,7.32,7.3,7.3,5700.0,7.2284,7.2383,7.2185,7.2185,5700.0
2009-04-14 13:10:00,7.3,7.34,7.3,7.31,20700.0,7.2185,7.2581,7.2185,7.2284,20700.0
2009-04-14 13:15:00,7.34,7.36,7.32,7.36,4300.0,7.2581,7.2778,7.2383,7.2778,4300.0
2009-04-14 13:20:00,7.35,7.37,7.35,7.36,8600.0,7.268,7.2877,7.268,7.2778,8600.0
2009-04-14 13:25:00,7.36,7.38,7.35,7.38,3100.0,7.2778,7.2976,7.268,7.2976,3100.0
2009-04-14 13:30:00,7.36,7.38,7.36,7.36,1500.0,7.2778,7.2976,7.2778,7.2778,1500.0
2009-04-14 13:35:00,7.36,7.37,7.35,7.36,900.0,7.2778,7.2877,7.268,7.2778,900.0
2009-04-14 13:40:00,7.36,7.36,7.35,7.35,2300.0,7.2778,7.2778,7.268,7.268,2300.0
2009-04-14 13:45:00,7.35,7.36,7.32,7.36,1900.0,7.268,7.2778,7.2383,7.2778,1900.0
2009-04-14 13:50:00,7.34,7.34,7.32,7.34,900.0,7.2581,7.2581,7.2383,7.2581,900.0
2009-04-14 13:55:00,7.34,7.35,7.34,7.34,1600.0,7.2581,7.268,7.2581,7.2581,1600.0
2009-04-14 14:00:00,7.34,7.34,7.32,7.32,2200.0,7.2581,7.2581,7.2383,7.2383,2200.0
2009-04-14 14:05:00,7.32,7.33,7.32,7.32,1200.0,7.2383,7.2482,7.2383,7.2383,1200.0
2009-04-14 14:10:00,7.31,7.31,7.27,7.29,3000.0,7.2284,7.2284,7.1888,7.2086,3000.0
2009-04-14 14:15:00,7.28,7.3,7.26,7.28,1800.0,7.1987,7.2185,7.179,7.1987,1800.0
2009-04-14 14:20:00,7.26,7.3,7.25,7.3,1200.0,7.179,7.2185,7.1691,7.2185,1200.0
2009-04-14 14:25:00,7.3,7.32,7.3,7.32,1100.0,7.2185,7.2383,7.2185,7.2383,1100.0
2009-04-14 14:30:00,7.32,7.32,7.32,7.32,300.0,7.2383,7.2383,7.2383,7.2383,300.0
2009-04-14 14:35:00,7.28,7.3,7.28,7.3,700.0,7.1987,7.2185,7.1987,7.2185,700.0
2009-04-14 14:40:00,7.29,7.3,7.29,7.3,1700.0,7.2086,7.2185,7.2086,7.2185,1700.0
2009-04-14 14:45:00,7.31,7.32,7.3,7.32,1900.0,7.2284,7.2383,7.2185,7.2383,1900.0
2009-04-14 14:50:00,7.3,7.3,7.3,7.3,1600.0,7.2185,7.2185,7.2185,7.2185,1600.0
2009-04-14 14:55:00,7.31,7.32,7.31,7.32,1000.0,7.2284,7.2383,7.2284,7.2383,1000.0
2009-04-14 15:00:00,7.32,7.33,7.32,7.33,600.0,7.2383,7.2482,7.2383,7.2482,600.0
2009-04-14 15:05:00,7.32,7.33,7.32,7.33,1000.0,7.2383,7.2482,7.2383,7.2482,1000.0
2009-04-14 15:10:00,7.33,7.33,7.32,7.32,800.0,7.2482,7.2482,7.2383,7.2383,800.0
2009-04-14 15:15:00,7.32,7.33,7.31,7.33,1400.0,7.2383,7.2482,7.2284,7.2482,1400.0
2009-04-14 15:20:00,7.32,7.34,7.31,7.33,11100.0,7.2383,7.2581,7.2284,7.2482,11100.0
2009-04-14 15:25:00,7.32,7.35,7.31,7.34,5400.0,7.2383,7.268,7.2284,7.2581,5400.0
2009-04-14 15:30:00,7.35,7.4,7.35,7.38,2400.0,7.268,7.3174,7.268,7.2976,2400.0
2009-04-14 15:35:00,7.38,7.42,7.38,7.4,4800.0,7.2976,7.3372,7.2976,7.3174,4800.0
2009-04-14 15:40:00,7.4,7.47,7.39,7.47,5900.0,7.3174,7.3866,7.3075,7.3866,5900.0
2009-04-14 15:45:00,7.47,7.48,7.45,7.48,3800.0,7.3866,7.3965,7.3668,7.3965,3800.0
2009-04-14 15:50:00,7.46,7.49,7.46,7.46,6800.0,7.3767,7.4064,7.3767,7.3767,6800.0
2009-04-14 15:55:00,7.47,7.5,7.45,7.46,10600.0,7.3866,7.4163,7.3668,7.3767,10600.0
2009-04-15 09:30:00,7.44,7.57,7.44,7.51,2000.0,7.3569,7.4855,7.3569,7.4262,2000.0
2009-04-15 09:35:00,7.5,7.5,7.47,7.47,800.0,7.4163,7.4163,7.3866,7.3866,800.0
2009-04-15 09:40:00,7.47,7.56,7.47,7.52,1600.0,7.3866,7.4756,7.3866,7.4361,1600.0
2009-04-15 09:45:00,7.54,7.56,7.52,7.52,2200.0,7.4558,7.4756,7.4361,7.4361,2200.0
2009-04-15 09:50:00,7.52,7.57,7.52,7.54,5100.0,7.4361,7.4855,7.4361,7.4558,5100.0
2009-04-15 09:55:00,7.54,7.66,7.54,7.66,1100.0,7.4558,7.5745,7.4558,7.5745,1100.0
2009-04-15 10:00:00,7.65,7.65,7.56,7.6,2700.0,7.5646,7.5646,7.4756,7.5152,2700.0
2009-04-15 10:05:00,7.6,7.61,7.58,7.58,1800.0,7.5152,7.525,7.4954,7.4954,1800.0
2009-04-15 10:10:00,7.58,7.65,7.58,7.65,1400.0,7.4954,7.5646,7.4954,7.5646,1400.0
2009-04-15 10:15:00,7.65,7.65,7.61,7.62,2900.0,7.5646,7.5646,7.525,7.5349,2900.0
2009-04-15 10:20:00,7.62,7.65,7.62,7.65,1000.0,7.5349,7.5646,7.5349,7.5646,1000.0
2009-04-15 10:25:00,7.65,7.65,7.63,7.64,1500.0,7.5646,7.5646,7.5448,7.5547,1500.0
2009-04-15 10:30:00,7.65,7.67,7.63,7.65,7000.0,7.5646,7.5844,7.5448,7.5646,7000.0
2009-04-15 10:35:00,7.65,7.69,7.65,7.65,4000.0,7.5646,7.6042,7.5646,7.5646,4000.0
2009-04-15 10:40:00,7.65,7.69,7.65,7.69,1500.0,7.5646,7.6042,7.5646,7.6042,1500.0
2009-04-15 10:45:00,7.69,7.7,7.64,7.64,3100.0,7.6042,7.614,7.5547,7.5547,3100.0
2009-04-15 10:50:00,7.64,7.66,7.64,7.65,3800.0,7.5547,7.5745,7.5547,7.5646,3800.0
2009-04-15 10:55:00,7.65,7.67,7.64,7.66,2800.0,7.5646,7.5844,7.5547,7.5745,2800.0
2009-04-15 11:00:00,7.66,7.66,7.65,7.65,1000.0,7.5745,7.5745,7.5646,7.5646,1000.0
2009-04-15 11:05:00,7.65,7.65,7.64,7.64,1600.0,7.5646,7.5646,7.5547,7.5547,1600.0
2009-04-15 11:10:00,7.64,7.64,7.61,7.63,2100.0,7.5547,7.5547,7.525,7.5448,2100.0
2009-04-15 11:15:00,7.64,7.65,7.64,7.65,1900.0,7.5547,7.5646,7.5547,7.5646,1900.0
2009-04-15 11:20:00,7.65,7.67,7.65,7.67,1600.0,7.5646,7.5844,7.5646,7.5844,1600.0
2009-04-15 11:25:00,7.68,7.7,7.68,7.68,700.0,7.5943,7.614,7.5943,7.5943,700.0
2009-04-15 11:30:00,7.69,7.7,7.65,7.67,2000.0,7.6042,7.614,7.5646,7.5844,2000.0
2009-04-15 11:35:00,7.68,7.7,7.63,7.63,10100.0,7.5943,7.614,7.5448,7.5448,10100.0
2009-04-15 11:40:00,7.65,7.66,7.65,7.66,400.0,7.5646,7.5745,7.5646,7.5745,400.0
2009-04-15 11:45:00,7.67,7.67,7.64,7.64,600.0,7.5844,7.5844,7.5547,7.5547,600.0
2009-04-15 11:50:00,7.63,7.67,7.63,7.64,2400.0,7.5448,7.5844,7.5448,7.5547,2400.0
2009-04-15 11:55:00,7.66,7.68,7.64,7.64,1300.0,7.5745,7.5943,7.5547,7.5547,1300.0
2009-04-15 12:00:00,7.62,7.66,7.62,7.66,500.0,7.5349,7.5745,7.5349,7.5745,500.0
2009-04-15 12:05:00,7.66,7.66,7.6,7.6,2200.0,7.5745,7.5745,7.5152,7.5152,2200.0
2009-04-15 12:10:00,7.6,7.61,7.6,7.61,500.0,7.5152,7.525,7.5152,7.525,500.0
2009-04-15 12:15:00,7.61,7.61,7.49,7.5,1800.0,7.525,7.525,7.4064,7.4163,1800.0
2009-04-15 12:20:00,7.5,7.54,7.5,7.5,3200.0,7.4163,7.4558,7.4163,7.4163,3200.0
2009-04-15 12:25:00,7.5,7.5,7.5,7.5,800.0,7.4163,7.4163,7.4163,7.4163,800.0
2009-04-15 12:30:00,7.5,7.5,7.5,7.5,500.0,7.4163,7.4163,7.4163,7.4163,500.0
2009-04-15 12:35:00,7.5,7.51,7.5,7.5,500.0,7.4163,7.4262,7.4163,7.4163,500.0
2009-04-15 12:40:00,7.5,7.53,7.5,7.51,2700.0,7.4163,7.4459,7.4163,7.4262,2700.0
2009-04-15 12:45:00,7.5,7.56,7.5,7.5,4900.0,7.4163,7.4756,7.4163,7.4163,4900.0
2009-04-15 12:50:00,7.5,7.53,7.5,7.53,1200.0,7.4163,7.4459,7.4163,7.4459,1200.0
2009-04-15 12:55:00,7.53,7.53,7.52,7.53,900.0,7.4459,7.4459,7.4361,7.4459,900.0
2009-04-15 13:00:00,7.53,7.53,7.5,7.5,2100.0,7.4459,7.4459,7.4163,7.4163,2100.0
2009-04-15 13:05:00,7.52,7.52,7.5,7.52,3400.0,7.4361,7.4361,7.4163,7.4361,3400.0
2009-04-15 13:10:00,7.52,7.52,7.5,7.52,800.0,7.4361,7.4361,7.4163,7.4361,800.0
2009-04-15 13:15:00,7.5,7.53,7.5,7.5,1000.0,7.4163,7.4459,7.4163,7.4163,1000.0
2009-04-15 13:20:00,7.5,7.52,7.5,7.5,1700.0,7.4163,7.4361,7.4163,7.4163,1700.0
2009-04-15 13:25:00,7.51,7.52,7.5,7.5,1800.0,7.4262,7.4361,7.4163,7.4163,1800.0
2009-04-15 13:30:00,7.5,7.5,7.5,7.5,800.0,7.4163,7.4163,7.4163,7.4163,800.0
2009-04-15 13:35:00,7.5,7.5,7.5,7.5,400.0,7.4163,7.4163,7.4163,7.4163,400.0
2009-04-15 13:40:00,7.5,7.5,7.49,7.5,4300.0,7.4163,7.4163,7.4064,7.4163,4300.0
2009-04-15 13:45:00,7.5,7.5,7.5,7.5,800.0,7.4163,7.4163,7.4163,7.4163,800.0
2009-04-15 13:50:00,7.51,7.52,7.5,7.52,500.0,7.4262,7.4361,7.4163,7.4361,500.0
2009-04-15 13:55:00,7.52,7.52,7.5,7.5,500.0,7.4361,7.4361,7.4163,7.4163,500.0
2009-04-15 14:00:00,7.5,7.51,7.5,7.51,1400.0,7.4163,7.4262,7.4163,7.4262,1400.0
2009-04-15 14:05:00,7.51,7.51,7.51,7.51,300.0,7.4262,7.4262,7.4262,7.4262,300.0
2009-04-15 14:10:00,7.52,7.52,7.52,7.52,2000.0,7.4361,7.4361,7.4361,7.4361,2000.0
2009-04-15 14:15:00,7.52,7.52,7.52,7.52,600.0,7.4361,7.4361,7.4361,7.4361,600.0
2009-04-15 14:20:00,7.52,7.52,7.51,7.52,3600.0,7.4361,7.4361,7.4262,7.4361,3600.0
2009-04-15 14:25:00,7.52,7.52,7.5,7.52,1400.0,7.4361,7.4361,7.4163,7.4361,1400.0
2009-04-15 14:30:00,7.52,7.52,7.5,7.5,6700.0,7.4361,7.4361,7.4163,7.4163,6700.0
2009-04-15 14:35:00,7.51,7.52,7.5,7.5,1300.0,7.4262,7.4361,7.4163,7.4163,1300.0
2009-04-15 14:40:00,7.51,7.51,7.5,7.5,1900.0,7.4262,7.4262,7.4163,7.4163,1900.0
2009-04-15 14:45:00,7.5,7.5,7.5,7.5,900.0,7.4163,7.4163,7.4163,7.4163,900.0
2009-04-15 14:50:00,7.5,7.5,7.48,7.48,600.0,7.4163,7.4163,7.3965,7.3965,600.0
2009-04-15 14:55:00,7.46,7.48,7.46,7.48,600.0,7.3767,7.3965,7.3767,7.3965,600.0
2009-04-15 15:00:00,7.49,7.5,7.49,7.5,900.0,7.4064,7.4163,7.4064,7.4163,900.0
2009-04-15 15:05:00,7.49,7.5,7.49,7.5,2300.0,7.4064,7.4163,7.4064,7.4163,2300.0
2009-04-15 15:10:00,7.5,7.51,7.5,7.51,1000.0,7.4163,7.4262,7.4163,7.4262,1000.0
2009-04-15 15:15:00,7.5,7.5,7.49,7.5,4700.0,7.4163,7.4163,7.4064,7.4163,4700.0
2009-04-15 15:20:00,7.51,7.55,7.51,7.55,1000.0,7.4262,7.4657,7.4262,7.4657,1000.0
2009-04-15 15:25:00,7.55,7.55,7.51,7.51,5200.0,7.4657,7.4657,7.4262,7.4262,5200.0
2009-04-15 15:30:00,7.52,7.54,7.52,7.53,1200.0,7.4361,7.4558,7.4361,7.4459,1200.0
2009-04-15 15:35:00,7.53,7.54,7.52,7.53,1000.0,7.4459,7.4558,7.4361,7.4459,1000.0
2009-04-15 15:40:00,7.55,7.57,7.53,7.57,5200.0,7.4657,7.4855,7.4459,7.4855,5200.0
2009-04-15 15:45:00,7.57,7.57,7.54,7.54,5200.0,7.4855,7.4855,7.4558,7.4558,5200.0
2009-04-15 15:50:00,7.55,7.64,7.55,7.6,6000.0,7.4657,7.5547,7.4657,7.5152,6000.0
2009-04-15 15:55:00,7.59,7.61,7.52,7.56,18800.0,7.5053,7.525,7.4361,7.4756,18800.0
2009-04-16 09:30:00,7.68,7.78,7.68,7.71,3200.0,7.5943,7.6932,7.5943,7.6239,3200.0
2009-04-16 09:35:00,7.69,7.7,7.63,7.69,900.0,7.6042,7.614,7.5448,7.6042,900.0
2009-04-16 09:40:00,7.68,7.68,7.5,7.51,1200.0,7.5943,7.5943,7.4163,7.4262,1200.0
2009-04-16 09:45:00,7.5,7.5,7.5,7.5,1200.0,7.4163,7.4163,7.4163,7.4163,1200.0
2009-04-16 09:50:00,7.5,7.5,7.45,7.5,600.0,7.4163,7.4163,7.3668,7.4163,600.0
2009-04-16 09:55:00,7.5,7.5,7.5,7.5,500.0,7.4163,7.4163,7.4163,7.4163,500.0
2009-04-16 10:00:00,7.56,7.56,7.53,7.53,800.0,7.4756,7.4756,7.4459,7.4459,800.0
2009-04-16 10:05:00,7.52,7.52,7.47,7.51,4400.0,7.4361,7.4361,7.3866,7.4262,4400.0
2009-04-16 10:10:00,7.49,7.5,7.49,7.5,800.0,7.4064,7.4163,7.4064,7.4163,800.0
2009-04-16 10:15:00,7.5,7.5,7.5,7.5,500.0,7.4163,7.4163,7.4163,7.4163,500.0
2009-04-16 10:20:00,7.5,7.5,7.5,7.5,700.0,7.4163,7.4163,7.4163,7.4163,700.0
2009-04-16 10:25:00,7.51,7.51,7.51,7.51,100.0,7.4262,7.4262,7.4262,7.4262,100.0
2009-04-16 10:30:00,7.53,7.54,7.53,7.54,300.0,7.4459,7.4558,7.4459,7.4558,300.0
2009-04-16 10:35:00,7.54,7.58,7.54,7.56,1100.0,7.4558,7.4954,7.4558,7.4756,1100.0
2009-04-16 10:40:00,7.57,7.57,7.55,7.55,500.0,7.4855,7.4855,7.4657,7.4657,500.0
2009-04-16 10:45:00,7.55,7.55,7.5,7.51,3100.0,7.4657,7.4657,7.4163,7.4262,3100.0
2009-04-16 10:50:00,7.5,7.5,7.49,7.49,500.0,7.4163,7.4163,7.4064,7.4064,500.0
2009-04-16 10:55:00,7.49,7.49,7.49,7.49,200.0,7.4064,7.4064,7.4064,7.4064,200.0
2009-04-16 11:00:00,7.5,7.5,7.5,7.5,600.0,7.4163,7.4163,7.4163,7.4163,600.0
2009-04-16 11:05:00,7.5,7.5,7.5,7.5,1000.0,7.4163,7.4163,7.4163,7.4163,1000.0
2009-04-16 11:10:00,7.5,7.5,7.5,7.5,400.0,7.4163,7.4163,7.4163,7.4163,400.0
2009-04-16 11:15:00,7.5,7.5,7.49,7.49,200.0,7.4163,7.4163,7.4064,7.4064,200.0
2009-04-16 11:20:00,7.5,7.5,7.5,7.5,1000.0,7.4163,7.4163,7.4163,7.4163,1000.0
2009-04-16 11:25:00,7.5,7.51,7.5,7.51,500.0,7.4163,7.4262,7.4163,7.4262,500.0
2009-04-16 11:30:00,7.52,7.53,7.52,7.53,700.0,7.4361,7.4459,7.4361,7.4459,700.0
2009-04-16 11:35:00,7.53,7.53,7.5,7.5,2500.0,7.4459,7.4459,7.4163,7.4163,2500.0
2009-04-16 11:40:00,7.51,7.51,7.51,7.51,100.0,7.4262,7.4262,7.4262,7.4262,100.0
2009-04-16 11:45:00,7.51,7.51,7.51,7.51,0.0,7.4262,7.4262,7.4262,7.4262,0.0
2009-04-16 11:50:00,7.53,7.53,7.51,7.52,1700.0,7.4459,7.4459,7.4262,7.4361,1700.0
2009-04-16 11:55:00,7.53,7.53,7.51,7.51,200.0,7.4459,7.4459,7.4262,7.4262,200.0
2009-04-16 12:00:00,7.51,7.53,7.51,7.53,300.0,7.4262,7.4459,7.4262,7.4459,300.0
2009-04-16 12:05:00,7.54,7.54,7.52,7.52,200.0,7.4558,7.4558,7.4361,7.4361,200.0
2009-04-16 12:10:00,7.55,7.59,7.55,7.57,1200.0,7.4657,7.5053,7.4657,7.4855,1200.0
2009-04-16 12:15:00,7.57,7.58,7.57,7.58,300.0,7.4855,7.4954,7.4855,7.4954,300.0
2009-04-16 12:20:00,7.59,7.59,7.58,7.59,1200.0,7.5053,7.5053,7.4954,7.5053,1200.0
2009-04-16 12:25:00,7.6,7.6,7.57,7.6,7100.0,7.5152,7.5152,7.4855,7.5152,7100.0
2009-04-16 12:30:00,7.58,7.65,7.58,7.65,13800.0,7.4954,7.5646,7.4954,7.5646,13800.0
2009-04-16 12:35:00,7.65,7.7,7.57,7.69,10100.0,7.5646,7.614,7.4855,7.6042,10100.0
2009-04-16 12:40:00,7.65,7.65,7.65,7.65,100.0,7.5646,7.5646,7.5646,7.5646,100.0
2009-04-16 12:45:00,7.68,7.68,7.67,7.67,200.0,7.5943,7.5943,7.5844,7.5844,200.0
2009-04-16 12:50:00,7.68,7.7,7.65,7.69,2400.0,7.5943,7.614,7.5646,7.6042,2400.0
2009-04-16 12:55:00,7.7,7.7,7.67,7.67,1500.0,7.614,7.614,7.5844,7.5844,1500.0
2009-04-16 13:00:00,7.68,7.69,7.68,7.69,200.0,7.5943,7.6042,7.5943,7.6042,200.0
2009-04-16 13:05:00,7.69,7.7,7.67,7.67,800.0,7.6042,7.614,7.5844,7.5844,800.0
2009-04-16 13:10:00,7.67,7.67,7.67,7.67,0.0,7.5844,7.5844,7.5844,7.5844,0.0
2009-04-16 13:15:00,7.68,7.69,7.67,7.67,900.0,7.5943,7.6042,7.5844,7.5844,900.0
2009-04-16 13:20:00,7.69,7.71,7.58,7.64,18900.0,7.6042,7.6239,7.4954,7.5547,18900.0
2009-04-16 13:25:00,7.62,7.65,7.62,7.65,800.0,7.5349,7.5646,7.5349,7.5646,800.0
2009-04-16 13:30:00,7.67,7.68,7.63,7.63,6200.0,7.5844,7.5943,7.5448,7.5448,6200.0
2009-04-16 13:35:00,7.66,7.67,7.59,7.61,2100.0,7.5745,7.5844,7.5053,7.525,2100.0
2009-04-16 13:40:00,7.64,7.64,7.64,7.64,100.0,7.5547,7.5547,7.5547,7.5547,100.0
2009-04-16 13:45:00,7.64,7.65,7.63,7.64,1500.0,7.5547,7.5646,7.5448,7.5547,1500.0
2009-04-16 13:50:00,7.62,7.62,7.62,7.62,800.0,7.5349,7.5349,7.5349,7.5349,800.0
2009-04-16 13:55:00,7.62,7.65,7.61,7.63,1700.0,7.5349,7.5646,7.525,7.5448,1700.0
2009-04-16 14:00:00,7.65,7.68,7.64,7.64,1400.0,7.5646,7.5943,7.5547,7.5547,1400.0
2009-04-16 14:05:00,7.66,7.71,7.59,7.61,36400.0,7.5745,7.6239,7.5053,7.525,36400.0
2009-04-16 14:10:00,7.64,7.68,7.64,7.68,800.0,7.5547,7.5943,7.5547,7.5943,800.0
2009-04-16 14:15:00,7.7,7.7,7.66,7.66,1800.0,7.614,7.614,7.5745,7.5745,1800.0
2009-04-16 14:20:00,7.66,7.67,7.64,7.66,2200.0,7.5745,7.5844,7.5547,7.5745,2200.0
2009-04-16 14:25:00,7.66,7.67,7.66,7.67,400.0,7.5745,7.5844,7.5745,7.5844,400.0
2009-04-16 14:30:00,7.68,7.68,7.68,7.68,400.0,7.5943,7.5943,7.5943,7.5943,400.0
2009-04-16 14:35:00,7.7,7.73,7.7,7.72,3800.0,7.614,7.6437,7.614,7.6338,3800.0
2009-04-16 14:40:00,7.72,7.73,7.71,7.72,1000.0,7.6338,7.6437,7.6239,7.6338,1000.0
2009-04-16 14:45:00,7.73,7.74,7.73,7.73,600.0,7.6437,7.6536,7.6437,7.6437,600.0
2009-04-16 14:50:00,7.74,7.78,7.74,7.76,3400.0,7.6536,7.6932,7.6536,7.6734,3400.0
2009-04-16 14:55:00,7.74,7.76,7.74,7.75,900.0,7.6536,7.6734,7.6536,7.6635,900.0
2009-04-16 15:00:00,7.75,7.75,7.75,7.75,400.0,7.6635,7.6635,7.6635,7.6635,400.0
2009-04-16 15:05:00,7.75,7.75,7.74,7.74,400.0,7.6635,7.6635,7.6536,7.6536,400.0
2009-04-16 15:10:00,7.75,7.78,7.75,7.77,1700.0,7.6635,7.6932,7.6635,7.6833,1700.0
2009-04-16 15:15:00,7.78,7.78,7.78,7.78,700.0,7.6932,7.6932,7.6932,7.6932,700.0
2009-04-16 15:20:00,7.77,7.81,7.76,7.81,700.0,7.6833,7.7228,7.6734,7.7228,700.0
2009-04-16 15:25:00,7.8,7.8,7.74,7.74,2100.0,7.7129,7.7129,7.6536,7.6536,2100.0
2009-04-16 15:30:00,7.75,7.76,7.71,7.76,3900.0,7.6635,7.6734,7.6239,7.6734,3900.0
2009-04-16 15:35:00,7.75,7.76,7.71,7.76,9200.0,7.6635,7.6734,7.6239,7.6734,9200.0
2009-04-16 15:40:00,7.75,7.77,7.75,7.75,3600.0,7.6635,7.6833,7.6635,7.6635,3600.0
2009-04-16 15:45:00,7.71,7.71,7.69,7.69,3300.0,7.6239,7.6239,7.6042,7.6042,3300.0
2009-04-16 15:50:00,7.7,7.74,7.69,7.69,7800.0,7.614,7.6536,7.6042,7.6042,7800.0
2009-04-16 15:55:00,7.7,7.7,7.64,7.7,5700.0,7.614,7.614,7.5547,7.614,5700.0
2009-04-17 09:30:00,7.73,7.76,7.73,7.76,13900.0,7.6437,7.6734,7.6437,7.6734,13900.0
2009-04-17 09:35:00,7.72,7.72,7.68,7.68,800.0,7.6338,7.6338,7.5943,7.5943,800.0
2009-04-17 09:40:00,7.65,7.65,7.62,7.62,500.0,7.5646,7.5646,7.5349,7.5349,500.0
2009-04-17 09:45:00,7.62,7.7,7.62,7.7,500.0,7.5349,7.614,7.5349,7.614,500.0
2009-04-17 09:50:00,7.68,7.68,7.63,7.63,600.0,7.5943,7.5943,7.5448,7.5448,600.0
2009-04-17 09:55:00,7.7,7.7,7.68,7.68,300.0,7.614,7.614,7.5943,7.5943,300.0
2009-04-17 10:00:00,7.68,7.74,7.68,7.71,9000.0,7.5943,7.6536,7.5943,7.6239,9000.0
2009-04-17 10:05:00,7.71,7.73,7.7,7.72,27800.0,7.6239,7.6437,7.614,7.6338,27800.0
2009-04-17 10:10:00,7.73,7.74,7.71,7.72,1300.0,7.6437,7.6536,7.6239,7.6338,1300.0
2009-04-17 10:15:00,7.69,7.75,7.69,7.75,900.0,7.6042,7.6635,7.6042,7.6635,900.0
2009-04-17 10:20:00,7.73,7.74,7.69,7.74,600.0,7.6437,7.6536,7.6042,7.6536,600.0
2009-04-17 10:25:00,7.72,7.72,7.7,7.7,300.0,7.6338,7.6338,7.614,7.614,300.0
2009-04-17 10:30:00,7.69,7.69,7.69,7.69,100.0,7.6042,7.6042,7.6042,7.6042,100.0
2009-04-17 10:35:00,7.7,7.72,7.7,7.71,700.0,7.614,7.6338,7.614,7.6239,700.0
2009-04-17 10:40:00,7.73,7.73,7.71,7.71,200.0,7.6437,7.6437,7.6239,7.6239,200.0
2009-04-17 10:45:00,7.73,7.75,7.72,7.75,1700.0,7.6437,7.6635,7.6338,7.6635,1700.0
2009-04-17 10:50:00,7.75,7.75,7.74,7.74,2000.0,7.6635,7.6635,7.6536,7.6536,2000.0
2009-04-17 10:55:00,7.75,7.85,7.73,7.85,8200.0,7.6635,7.7624,7.6437,7.7624,8200.0
2009-04-17 11:00:00,7.85,7.86,7.84,7.86,3300.0,7.7624,7.7723,7.7525,7.7723,3300.0
2009-04-17 11:05:00,7.86,7.86,7.85,7.85,300.0,7.7723,7.7723,7.7624,7.7624,300.0
2009-04-17 11:10:00,7.86,7.86,7.84,7.85,800.0,7.7723,7.7723,7.7525,7.7624,800.0
2009-04-17 11:15:00,7.85,7.85,7.85,7.85,0.0,7.7624,7.7624,7.7624,7.7624,0.0
2009-04-17 11:20:00,7.85,7.85,7.85,7.85,200.0,7.7624,7.7624,7.7624,7.7624,200.0
2009-04-17 11:25:00,7.85,7.87,7.85,7.87,1500.0,7.7624,7.7821,7.7624,7.7821,1500.0
2009-04-17 11:30:00,7.86,7.87,7.83,7.83,1700.0,7.7723,7.7821,7.7426,7.7426,1700.0
2009-04-17 11:35:00,7.83,7.85,7.8,7.85,1900.0,7.7426,7.7624,7.7129,7.7624,1900.0
2009-04-17 11:40:00,7.85,7.85,7.85,7.85,0.0,7.7624,7.7624,7.7624,7.7624,0.0
2009-04-17 11:45:00,7.87,7.91,7.84,7.89,3600.0,7.7821,7.8217,7.7525,7.8019,3600.0
2009-04-17 11:50:00,7.91,7.91,7.9,7.9,1000.0,7.8217,7.8217,7.8118,7.8118,1000.0
2009-04-17 11:55:00,7.91,7.92,7.9,7.92,1700.0,7.8217,7.8316,7.8118,7.8316,1700.0
2009-04-17 12:00:00,7.91,7.91,7.87,7.88,1600.0,7.8217,7.8217,7.7821,7.792,1600.0
2009-04-17 12:05:00,7.88,7.93,7.88,7.88,8700.0,7.792,7.8415,7.792,7.792,8700.0
2009-04-17 12:10:00,7.88,7.93,7.88,7.92,10400.0,7.792,7.8415,7.792,7.8316,10400.0
2009-04-17 12:15:00,7.92,7.94,7.87,7.94,7400.0,7.8316,7.8514,7.7821,7.8514,7400.0
2009-04-17 12:20:00,7.94,7.94,7.94,7.94,300.0,7.8514,7.8514,7.8514,7.8514,300.0
2009-04-17 12:25:00,7.94,7.94,7.94,7.94,800.0,7.8514,7.8514,7.8514,7.8514,800.0
2009-04-17 12:30:00,7.94,7.94,7.92,7.93,1500.0,7.8514,7.8514,7.8316,7.8415,1500.0
2009-04-17 12:35:00,7.92,7.93,7.87,7.9,7000.0,7.8316,7.8415,7.7821,7.8118,7000.0
2009-04-17 12:40:00,7.91,7.94,7.87,7.94,3500.0,7.8217,7.8514,7.7821,7.8514,3500.0
2009-04-17 12:45:00,7.94,7.94,7.94,7.94,1500.0,7.8514,7.8514,7.8514,7.8514,1500.0
2009-04-17 12:50:00,7.94,7.97,7.94,7.94,7300.0,7.8514,7.881,7.8514,7.8514,7300.0
2009-04-17 12:55:00,7.94,7.94,7.89,7.89,2600.0,7.8514,7.8514,7.8019,7.8019,2600.0
2009-04-17 13:00:00,7.9,7.9,7.89,7.9,700.0,7.8118,7.8118,7.8019,7.8118,700.0
2009-04-17 13:05:00,7.9,7.94,7.9,7.94,15700.0,7.8118,7.8514,7.8118,7.8514,15700.0
2009-04-17 13:10:00,7.94,7.94,7.94,7.94,1600.0,7.8514,7.8514,7.8514,7.8514,1600.0
2009-04-17 13:15:00,7.93,7.94,7.93,7.94,2100.0,7.8415,7.8514,7.8415,7.8514,2100.0
2009-04-17 13:20:00,7.94,7.99,7.94,7.95,7500.0,7.8514,7.9008,7.8514,7.8613,7500.0
2009-04-17 13:25:00,7.98,8.08,7.96,8.04,10300.0,7.8909,7.9898,7.8711,7.9502,10300.0
2009-04-17 13:30:00,8.08,8.08,8.08,8.08,400.0,7.9898,7.9898,7.9898,7.9898,400.0
2009-04-17 13:35:00,8.08,8.08,8.07,8.08,1100.0,7.9898,7.9898,7.9799,7.9898,1100.0
2009-04-17 13:40:00,8.08,8.12,8.07,8.1,2000.0,7.9898,8.0294,7.9799,8.0096,2000.0
2009-04-17 13:45:00,8.1,8.14,8.1,8.12,1400.0,8.0096,8.0491,8.0096,8.0294,1400.0
2009-04-17 13:50:00,8.14,8.14,8.04,8.08,7500.0,8.0491,8.0491,7.9502,7.9898,7500.0
2009-04-17 13:55:00,8.1,8.17,8.08,8.14,6800.0,8.0096,8.0788,7.9898,8.0491,6800.0
2009-04-17 14:00:00,8.14,8.14,8.12,8.12,600.0,8.0491,8.0491,8.0294,8.0294,600.0
2009-04-17 14:05:00,8.12,8.15,8.1,8.11,2400.0,8.0294,8.059,8.0096,8.0195,2400.0
2009-04-17 14:10:00,8.1,8.11,8.1,8.11,600.0,8.0096,8.0195,8.0096,8.0195,600.0
2009-04-17 14:15:00,8.11,8.11,8.1,8.11,700.0,8.0195,8.0195,8.0096,8.0195,700.0
2009-04-17 14:20:00,8.1,8.1,8.1,8.1,1200.0,8.0096,8.0096,8.0096,8.0096,1200.0
2009-04-17 14:25:00,8.1,8.1,8.09,8.1,800.0,8.0096,8.0096,7.9997,8.0096,800.0
2009-04-17 14:30:00,8.1,8.12,8.09,8.1,6200.0,8.0096,8.0294,7.9997,8.0096,6200.0
2009-04-17 14:35:00,8.1,8.1,8.09,8.1,1700.0,8.0096,8.0096,7.9997,8.0096,1700.0
2009-04-17 14:40:00,8.1,8.1,8.09,8.1,1700.0,8.0096,8.0096,7.9997,8.0096,1700.0
2009-04-17 14:45:00,8.1,8.1,8.09,8.1,1000.0,8.0096,8.0096,7.9997,8.0096,1000.0
2009-04-17 14:50:00,8.09,8.1,8.09,8.09,3000.0,7.9997,8.0096,7.9997,7.9997,3000.0
2009-04-17 14:55:00,8.1,8.11,8.09,8.11,1700.0,8.0096,8.0195,7.9997,8.0195,1700.0
2009-04-17 15:00:00,8.11,8.11,8.09,8.1,1700.0,8.0195,8.0195,7.9997,8.0096,1700.0
2009-04-17 15:05:00,8.1,8.11,8.06,8.06,2100.0,8.0096,8.0195,7.97,7.97,2100.0
2009-04-17 15:10:00,8.06,8.07,8.03,8.04,3100.0,7.97,7.9799,7.9404,7.9502,3100.0
2009-04-17 15:15:00,8.04,8.07,8.04,8.05,1300.0,7.9502,7.9799,7.9502,7.9601,1300.0
2009-04-17 15:20:00,8.05,8.09,8.04,8.09,3000.0,7.9601,7.9997,7.9502,7.9997,3000.0
2009-04-17 15:25:00,8.09,8.09,8.07,8.09,2800.0,7.9997,7.9997,7.9799,7.9997,2800.0
2009-04-17 15:30:00,8.09,8.09,8.04,8.04,1400.0,7.9997,7.9997,7.9502,7.9502,1400.0
2009-04-17 15:35:00,8.01,8.04,8.01,8.04,1100.0,7.9206,7.9502,7.9206,7.9502,1100.0
2009-04-17 15:40:00,8.05,8.06,8.04,8.04,1700.0,7.9601,7.97,7.9502,7.9502,1700.0
2009-04-17 15:45:00,8.04,8.07,8.03,8.04,2400.0,7.9502,7.9799,7.9404,7.9502,2400.0
2009-04-17 15:50:00,8.07,8.1,8.04,8.05,3800.0,7.9799,8.0096,7.9502,7.9601,3800.0
2009-04-17 15:55:00,8.05,8.05,8.0,8.03,2900.0,7.9601,7.9601,7.9107,7.9404,2900.0
2009-04-20 09:30:00,7.89,7.89,7.81,7.84,3100.0,7.8019,7.8019,7.7228,7.7525,3100.0
2009-04-20 09:35:00,7.78,7.78,7.78,7.78,600.0,7.6932,7.6932,7.6932,7.6932,600.0
2009-04-20 09:40:00,7.78,7.87,7.78,7.85,3200.0,7.6932,7.7821,7.6932,7.7624,3200.0
2009-04-20 09:45:00,7.85,7.86,7.85,7.86,900.0,7.7624,7.7723,7.7624,7.7723,900.0
2009-04-20 09:50:00,7.85,7.86,7.85,7.85,20900.0,7.7624,7.7723,7.7624,7.7624,20900.0
2009-04-20 09:55:00,7.85,7.85,7.76,7.81,54600.0,7.7624,7.7624,7.6734,7.7228,54600.0
2009-04-20 10:00:00,7.81,7.82,7.8,7.82,2700.0,7.7228,7.7327,7.7129,7.7327,2700.0
2009-04-20 10:05:00,7.82,7.85,7.82,7.85,3300.0,7.7327,7.7624,7.7327,7.7624,3300.0
2009-04-20 10:10:00,7.85,7.91,7.83,7.9,4300.0,7.7624,7.8217,7.7426,7.8118,4300.0
2009-04-20 10:15:00,7.91,7.91,7.88,7.88,2300.0,7.8217,7.8217,7.792,7.792,2300.0
2009-04-20 10:20:00,7.86,7.87,7.86,7.86,2100.0,7.7723,7.7821,7.7723,7.7723,2100.0
2009-04-20 10:25:00,7.81,7.85,7.8,7.85,2300.0,7.7228,7.7624,7.7129,7.7624,2300.0
2009-04-20 10:30:00,7.85,7.87,7.84,7.87,30000.0,7.7624,7.7821,7.7525,7.7821,30000.0
2009-04-20 10:35:00,7.88,7.9,7.88,7.88,3800.0,7.792,7.8118,7.792,7.792,3800.0
2009-04-20 10:40:00,7.88,7.88,7.87,7.87,1000.0,7.792,7.792,7.7821,7.7821,1000.0
2009-04-20 10:45:00,7.85,7.85,7.79,7.79,2300.0,7.7624,7.7624,7.703,7.703,2300.0
2009-04-20 10:50:00,7.78,7.78,7.77,7.77,700.0,7.6932,7.6932,7.6833,7.6833,700.0
2009-04-20 10:55:00,7.75,7.75,7.68,7.68,4000.0,7.6635,7.6635,7.5943,7.5943,4000.0
2009-04-20 11:00:00,7.68,7.68,7.62,7.62,400.0,7.5943,7.5943,7.5349,7.5349,400.0
2009-04-20 11:05:00,7.62,7.66,7.62,7.65,1000.0,7.5349,7.5745,7.5349,7.5646,1000.0
2009-04-20 11:10:00,7.66,7.71,7.66,7.71,700.0,7.5745,7.6239,7.5745,7.6239,700.0
2009-04-20 11:15:00,7.71,7.71,7.71,7.71,0.0,7.6239,7.6239,7.6239,7.6239,0.0
2009-04-20 11:20:00,7.72,7.72,7.72,7.72,100.0,7.6338,7.6338,7.6338,7.6338,100.0
2009-04-20 11:25:00,7.72,7.72,7.72,7.72,100.0,7.6338,7.6338,7.6338,7.6338,100.0
2009-04-20 11:30:00,7.73,7.74,7.66,7.66,9100.0,7.6437,7.6536,7.5745,7.5745,9100.0
2009-04-20 11:35:00,7.66,7.7,7.66,7.7,1900.0,7.5745,7.614,7.5745,7.614,1900.0
2009-04-20 11:40:00,7.7,7.7,7.69,7.69,900.0,7.614,7.614,7.6042,7.6042,900.0
2009-04-20 11:45:00,7.69,7.7,7.69,7.7,1100.0,7.6042,7.614,7.6042,7.614,1100.0
2009-04-20 11:50:00,7.7,7.7,7.69,7.7,1500.0,7.614,7.614,7.6042,7.614,1500.0
2009-04-20 11:55:00,7.7,7.7,7.67,7.67,1300.0,7.614,7.614,7.5844,7.5844,1300.0
2009-04-20 12:00:00,7.68,7.68,7.64,7.65,1200.0,7.5943,7.5943,7.5547,7.5646,1200.0
2009-04-20 12:05:00,7.64,7.65,7.64,7.65,1100.0,7.5547,7.5646,7.5547,7.5646,1100.0
2009-04-20 12:10:00,7.63,7.65,7.63,7.65,1100.0,7.5448,7.5646,7.5448,7.5646,1100.0
2009-04-20 12:15:00,7.65,7.65,7.63,7.65,1000.0,7.5646,7.5646,7.5448,7.5646,1000.0
2009-04-20 12:20:00,7.65,7.65,7.64,7.64,1200.0,7.5646,7.5646,7.5547,7.5547,1200.0
2009-04-20 12:25:00,7.65,7.65,7.64,7.65,800.0,7.5646,7.5646,7.5547,7.5646,800.0
2009-04-20 12:30:00,7.65,7.65,7.64,7.65,1100.0,7.5646,7.5646,7.5547,7.5646,1100.0
2009-04-20 12:35:00,7.65,7.65,7.64,7.64,2000.0,7.5646,7.5646,7.5547,7.5547,2000.0
2009-04-20 12:40:00,7.64,7.65,7.64,7.65,1100.0,7.5547,7.5646,7.5547,7.5646,1100.0
2009-04-20 12:45:00,7.65,7.68,7.63,7.63,65900.0,7.5646,7.5943,7.5448,7.5448,65900.0
2009-04-20 12:50:00,7.65,7.7,7.61,7.7,3100.0,7.5646,7.614,7.525,7.614,3100.0
2009-04-20 12:55:00,7.7,7.71,7.7,7.71,300.0,7.614,7.6239,7.614,7.6239,300.0
2009-04-20 13:00:00,7.7,7.7,7.7,7.7,500.0,7.614,7.614,7.614,7.614,500.0
2009-04-20 13:05:00,7.7,7.7,7.7,7.7,300.0,7.614,7.614,7.614,7.614,300.0
2009-04-20 13:10:00,7.7,7.71,7.7,7.7,600.0,7.614,7.6239,7.614,7.614,600.0
2009-04-20 13:15:00,7.7,7.71,7.7,7.7,1100.0,7.614,7.6239,7.614,7.614,1100.0
2009-04-20 13:20:00,7.7,7.71,7.69,7.69,700.0,7.614,7.6239,7.6042,7.6042,700.0
2009-04-20 13:25:00,7.7,7.73,7.69,7.72,1200.0,7.614,7.6437,7.6042,7.6338,1200.0
2009-04-20 13:30:00,7.72,7.72,7.71,7.71,400.0,7.6338,7.6338,7.6239,7.6239,400.0
2009-04-20 13:35:00,7.72,7.72,7.7,7.7,300.0,7.6338,7.6338,7.614,7.614,300.0
2009-04-20 13:40:00,7.72,7.73,7.72,7.73,400.0,7.6338,7.6437,7.6338,7.6437,400.0
2009-04-20 13:45:00,7.74,7.74,7.74,7.74,200.0,7.6536,7.6536,7.6536,7.6536,200.0
2009-04-20 13:50:00,7.73,7.73,7.72,7.72,1600.0,7.6437,7.6437,7.6338,7.6338,1600.0
2009-04-20 13:55:00,7.72,7.73,7.71,7.71,500.0,7.6338,7.6437,7.6239,7.6239,500.0
2009-04-20 14:00:00,7.7,7.7,7.68,7.7,11800.0,7.614,7.614,7.5943,7.614,11800.0
2009-04-20 14:05:00,7.7,7.74,7.7,7.74,12500.0,7.614,7.6536,7.614,7.6536,12500.0
2009-04-20 14:10:00,7.74,7.75,7.72,7.75,700.0,7.6536,7.6635,7.6338,7.6635,700.0
2009-04-20 14:15:00,7.75,7.76,7.74,7.75,16300.0,7.6635,7.6734,7.6536,7.6635,16300.0
2009-04-20 14:20:00,7.75,7.75,7.75,7.75,700.0,7.6635,7.6635,7.6635,7.6635,700.0
2009-04-20 14:25:00,7.74,7.75,7.74,7.75,700.0,7.6536,7.6635,7.6536,7.6635,700.0
2009-04-20 14:30:00,7.74,7.75,7.74,7.75,1000.0,7.6536,7.6635,7.6536,7.6635,1000.0
2009-04-20 14:35:00,7.72,7.75,7.69,7.75,7700.0,7.6338,7.6635,7.6042,7.6635,7700.0
2009-04-20 14:40:00,7.75,7.75,7.75,7.75,2000.0,7.6635,7.6635,7.6635,7.6635,2000.0
2009-04-20 14:45:00,7.75,7.75,7.75,7.75,100.0,7.6635,7.6635,7.6635,7.6635,100.0
2009-04-20 14:50:00,7.74,7.74,7.7,7.72,2800.0,7.6536,7.6536,7.614,7.6338,2800.0
2009-04-20 14:55:00,7.72,7.73,7.7,7.7,4100.0,7.6338,7.6437,7.614,7.614,4100.0
2009-04-20 15:00:00,7.7,7.7,7.7,7.7,1400.0,7.614,7.614,7.614,7.614,1400.0
2009-04-20 15:05:00,7.69,7.7,7.69,7.7,2000.0,7.6042,7.614,7.6042,7.614,2000.0
2009-04-20 15:10:00,7.7,7.7,7.7,7.7,2900.0,7.614,7.614,7.614,7.614,2900.0
2009-04-20 15:15:00,7.69,7.71,7.69,7.71,7600.0,7.6042,7.6239,7.6042,7.6239,7600.0
2009-04-20 15:20:00,7.72,7.73,7.71,7.72,2300.0,7.6338,7.6437,7.6239,7.6338,2300.0
2009-04-20 15:25:00,7.74,7.74,7.72,7.72,2700.0,7.6536,7.6536,7.6338,7.6338,2700.0
2009-04-20 15:30:00,7.74,7.75,7.74,7.74,4000.0,7.6536,7.6635,7.6536,7.6536,4000.0
2009-04-20 15:35:00,7.74,7.75,7.71,7.71,14200.0,7.6536,7.6635,7.6239,7.6239,14200.0
2009-04-20 15:40:00,7.71,7.71,7.7,7.7,1500.0,7.6239,7.6239,7.614,7.614,1500.0
2009-04-20 15:45:00,7.7,7.7,7.68,7.68,2900.0,7.614,7.614,7.5943,7.5943,2900.0
2009-04-20 15:50:00,7.7,7.72,7.68,7.69,3300.0,7.614,7.6338,7.5943,7.6042,3300.0
2009-04-20 15:55:00,7.71,7.71,7.68,7.69,2200.0,7.6239,7.6239,7.5943,7.6042,2200.0
2009-04-21 09:30:00,7.67,7.72,7.67,7.72,700.0,7.5844,7.6338,7.5844,7.6338,700.0
2009-04-21 09:35:00,7.75,7.78,7.74,7.78,5700.0,7.6635,7.6932,7.6536,7.6932,5700.0
2009-04-21 09:40:00,7.87,7.88,7.86,7.86,1100.0,7.7821,7.792,7.7723,7.7723,1100.0
2009-04-21 09:45:00,7.85,7.88,7.85,7.88,700.0,7.7624,7.792,7.7624,7.792,700.0
2009-04-21 09:50:00,7.88,7.96,7.88,7.96,1400.0,7.792,7.8711,7.792,7.8711,1400.0
2009-04-21 09:55:00,7.97,7.97,7.84,7.92,2400.0,7.881,7.881,7.7525,7.8316,2400.0
2009-04-21 10:00:00,7.92,7.96,7.92,7.93,1700.0,7.8316,7.8711,7.8316,7.8415,1700.0
2009-04-21 10:05:00,7.93,7.95,7.92,7.94,1300.0,7.8415,7.8613,7.8316,7.8514,1300.0
2009-04-21 10:10:00,7.93,7.95,7.92,7.92,1400.0,7.8415,7.8613,7.8316,7.8316,1400.0
2009-04-21 10:15:00,7.91,7.91,7.86,7.87,900.0,7.8217,7.8217,7.7723,7.7821,900.0
2009-04-21 10:20:00,7.9,7.9,7.86,7.86,1500.0,7.8118,7.8118,7.7723,7.7723,1500.0
2009-04-21 10:25:00,7.84,7.87,7.84,7.87,800.0,7.7525,7.7821,7.7525,7.7821,800.0
2009-04-21 10:30:00,7.86,7.88,7.86,7.87,1700.0,7.7723,7.792,7.7723,7.7821,1700.0
2009-04-21 10:35:00,7.88,7.89,7.87,7.89,1100.0,7.792,7.8019,7.7821,7.8019,1100.0
2009-04-21 10:40:00,7.88,7.88,7.87,7.88,700.0,7.792,7.792,7.7821,7.792,700.0
2009-04-21 10:45:00,7.87,7.92,7.84,7.84,17000.0,7.7821,7.8316,7.7525,7.7525,17000.0
2009-04-21 10:50:00,7.85,7.86,7.84,7.86,1200.0,7.7624,7.7723,7.7525,7.7723,1200.0
2009-04-21 10:55:00,7.85,7.86,7.84,7.85,1900.0,7.7624,7.7723,7.7525,7.7624,1900.0
2009-04-21 11:00:00,7.85,7.85,7.84,7.84,3900.0,7.7624,7.7624,7.7525,7.7525,3900.0
2009-04-21 11:05:00,7.84,7.85,7.84,7.85,1300.0,7.7525,7.7624,7.7525,7.7624,1300.0
2009-04-21 11:10:00,7.85,7.85,7.84,7.84,4200.0,7.7624,7.7624,7.7525,7.7525,4200.0
2009-04-21 11:15:00,7.84,7.88,7.84,7.88,4400.0,7.7525,7.792,7.7525,7.792,4400.0
2009-04-21 11:20:00,7.89,7.89,7.87,7.88,2200.0,7.8019,7.8019,7.7821,7.792,2200.0
2009-04-21 11:25:00,7.87,7.87,7.8,7.82,2500.0,7.7821,7.7821,7.7129,7.7327,2500.0
2009-04-21 11:30:00,7.84,7.85,7.78,7.83,10600.0,7.7525,7.7624,7.6932,7.7426,10600.0
2009-04-21 11:35:00,7.85,7.86,7.85,7.86,400.0,7.7624,7.7723,7.7624,7.7723,400.0
2009-04-21 11:40:00,7.85,7.85,7.83,7.83,200.0,7.7624,7.7624,7.7426,7.7426,200.0
2009-04-21 11:45:00,7.86,7.92,7.85,7.9,3700.0,7.7723,7.8316,7.7624,7.8118,3700.0
2009-04-21 11:50:00,7.89,7.89,7.86,7.86,19000.0,7.8019,7.8019,7.7723,7.7723,19000.0
2009-04-21 11:55:00,7.87,7.88,7.8,7.8,10900.0,7.7821,7.792,7.7129,7.7129,10900.0
2009-04-21 12:00:00,7.8,7.89,7.8,7.88,2300.0,7.7129,7.8019,7.7129,7.792,2300.0
2009-04-21 12:05:00,7.9,7.92,7.9,7.92,400.0,7.8118,7.8316,7.8118,7.8316,400.0
2009-04-21 12:10:00,7.94,7.96,7.94,7.94,2400.0,7.8514,7.8711,7.8514,7.8514,2400.0
2009-04-21 12:15:00,7.95,7.95,7.94,7.95,1100.0,7.8613,7.8613,7.8514,7.8613,1100.0
2009-04-21 12:20:00,7.95,8.0,7.94,7.97,70500.0,7.8613,7.9107,7.8514,7.881,70500.0
2009-04-21 12:25:00,7.97,7.97,7.95,7.97,4200.0,7.881,7.881,7.8613,7.881,4200.0
2009-04-21 12:30:00,7.99,7.99,7.97,7.98,1400.0,7.9008,7.9008,7.881,7.8909,1400.0
2009-04-21 12:35:00,7.98,7.98,7.97,7.97,1700.0,7.8909,7.8909,7.881,7.881,1700.0
2009-04-21 12:40:00,7.97,7.98,7.97,7.97,500.0,7.881,7.8909,7.881,7.881,500.0
2009-04-21 12:45:00,7.97,7.98,7.95,7.97,5800.0,7.881,7.8909,7.8613,7.881,5800.0
2009-04-21 12:50:00,7.98,7.98,7.97,7.97,1100.0,7.8909,7.8909,7.881,7.881,1100.0
2009-04-21 12:55:00,7.97,7.98,7.97,7.97,2100.0,7.881,7.8909,7.881,7.881,2100.0
2009-04-21 13:00:00,7.97,7.97,7.97,7.97,300.0,7.881,7.881,7.881,7.881,300.0
2009-04-21 13:05:00,7.97,7.97,7.97,7.97,500.0,7.881,7.881,7.881,7.881,500.0
2009-04-21 13:10:00,7.97,7.98,7.97,7.98,4400.0,7.881,7.8909,7.881,7.8909,4400.0
2009-04-21 13:15:00,7.98,7.98,7.97,7.98,2100.0,7.8909,7.8909,7.881,7.8909,2100.0
2009-04-21 13:20:00,7.98,7.98,7.98,7.98,400.0,7.8909,7.8909,7.8909,7.8909,400.0
2009-04-21 13:25:00,7.98,7.98,7.97,7.98,500.0,7.8909,7.8909,7.881,7.8909,500.0
2009-04-21 13:30:00,7.98,7.98,7.98,7.98,400.0,7.8909,7.8909,7.8909,7.8909,400.0
2009-04-21 13:35:00,7.98,7.98,7.98,7.98,400.0,7.8909,7.8909,7.8909,7.8909,400.0
2009-04-21 13:40:00,7.98,7.98,7.95,7.98,15400.0,7.8909,7.8909,7.8613,7.8909,15400.0
2009-04-21 13:45:00,7.97,7.98,7.97,7.98,1700.0,7.881,7.8909,7.881,7.8909,1700.0
2009-04-21 13:50:00,7.98,7.98,7.98,7.98,800.0,7.8909,7.8909,7.8909,7.8909,800.0
2009-04-21 13:55:00,7.98,7.98,7.97,7.97,2000.0,7.8909,7.8909,7.881,7.881,2000.0
2009-04-21 14:00:00,7.98,8.0,7.97,8.0,11300.0,7.8909,7.9107,7.881,7.9107,11300.0
2009-04-21 14:05:00,8.0,8.0,8.0,8.0,2700.0,7.9107,7.9107,7.9107,7.9107,2700.0
2009-04-21 14:10:00,8.0,8.0,8.0,8.0,1000.0,7.9107,7.9107,7.9107,7.9107,1000.0
2009-04-21 14:15:00,7.99,7.99,7.99,7.99,1100.0,7.9008,7.9008,7.9008,7.9008,1100.0
2009-04-21 14:20:00,8.0,8.01,8.0,8.01,1700.0,7.9107,7.9206,7.9107,7.9206,1700.0
2009-04-21 14:25:00,8.01,8.01,8.01,8.01,0.0,7.9206,7.9206,7.9206,7.9206,0.0
2009-04-21 14:30:00,8.04,8.12,8.04,8.12,11000.0,7.9502,8.0294,7.9502,8.0294,11000.0
2009-04-21 14:35:00,8.14,8.18,8.11,8.12,14800.0,8.0491,8.0887,8.0195,8.0294,14800.0
2009-04-21 14:40:00,8.13,8.18,8.12,8.18,8600.0,8.0392,8.0887,8.0294,8.0887,8600.0
2009-04-21 14:45:00,8.19,8.19,8.14,8.15,5300.0,8.0986,8.0986,8.0491,8.059,5300.0
2009-04-21 14:50:00,8.15,8.15,8.14,8.14,900.0,8.059,8.059,8.0491,8.0491,900.0
2009-04-21 14:55:00,8.15,8.24,8.14,8.24,9800.0,8.059,8.148,8.0491,8.148,9800.0
2009-04-21 15:00:00,8.21,8.21,8.19,8.19,800.0,8.1184,8.1184,8.0986,8.0986,800.0
2009-04-21 15:05:00,8.2,8.25,8.2,8.25,5600.0,8.1085,8.1579,8.1085,8.1579,5600.0
2009-04-21 15:10:00,8.25,8.29,8.24,8.27,8000.0,8.1579,8.1975,8.148,8.1777,8000.0
2009-04-21 15:15:00,8.28,8.29,8.25,8.25,4600.0,8.1876,8.1975,8.1579,8.1579,4600.0
2009-04-21 15:20:00,8.25,8.25,8.21,8.23,1300.0,8.1579,8.1579,8.1184,8.1381,1300.0
2009-04-21 15:25:00,8.21,8.23,8.2,8.2,900.0,8.1184,8.1381,8.1085,8.1085,900.0
2009-04-21 15:30:00,8.18,8.18,8.16,8.16,1500.0,8.0887,8.0887,8.0689,8.0689,1500.0
2009-04-21 15:35:00,8.15,8.17,8.15,8.16,700.0,8.059,8.0788,8.059,8.0689,700.0
2009-04-21 15:40:00,8.16,8.17,8.15,8.15,3800.0,8.0689,8.0788,8.059,8.059,3800.0
2009-04-21 15:45:00,8.16,8.16,8.15,8.16,2000.0,8.0689,8.0689,8.059,8.0689,2000.0
2009-04-21 15:50:00,8.15,8.21,8.15,8.21,6700.0,8.059,8.1184,8.059,8.1184,6700.0
2009-04-21 15:55:00,8.19,8.21,8.19,8.2,2600.0,8.0986,8.1184,8.0986,8.1085,2600.0
2009-04-22 09:30:00,8.1,8.1,8.02,8.05,5000.0,8.0096,8.0096,7.9305,7.9601,5000.0
2009-04-22 09:35:00,8.05,8.08,8.01,8.05,2600.0,7.9601,7.9898,7.9206,7.9601,2600.0
2009-04-22 09:40:00,8.02,8.02,7.99,8.02,3500.0,7.9305,7.9305,7.9008,7.9305,3500.0
2009-04-22 09:45:00,7.99,8.04,7.98,8.02,3300.0,7.9008,7.9502,7.8909,7.9305,3300.0
2009-04-22 09:50:00,8.03,8.06,8.0,8.01,16700.0,7.9404,7.97,7.9107,7.9206,16700.0
2009-04-22 09:55:00,8.03,8.09,8.01,8.05,3600.0,7.9404,7.9997,7.9206,7.9601,3600.0
2009-04-22 10:00:00,8.09,8.2,8.08,8.12,8200.0,7.9997,8.1085,7.9898,8.0294,8200.0
2009-04-22 10:05:00,8.16,8.32,8.16,8.32,4600.0,8.0689,8.2271,8.0689,8.2271,4600.0
2009-04-22 10:10:00,8.34,8.34,8.34,8.34,900.0,8.2469,8.2469,8.2469,8.2469,900.0
2009-04-22 10:15:00,8.4,8.44,8.38,8.44,900.0,8.3062,8.3458,8.2865,8.3458,900.0
2009-04-22 10:20:00,8.44,8.48,8.44,8.48,400.0,8.3458,8.3853,8.3458,8.3853,400.0
2009-04-22 10:25:00,8.5,8.5,8.49,8.49,3500.0,8.4051,8.4051,8.3952,8.3952,3500.0
2009-04-22 10:30:00,8.5,8.53,8.47,8.49,4700.0,8.4051,8.4348,8.3754,8.3952,4700.0
2009-04-22 10:35:00,8.49,8.5,8.48,8.49,2900.0,8.3952,8.4051,8.3853,8.3952,2900.0
2009-04-22 10:40:00,8.49,8.51,8.44,8.49,2400.0,8.3952,8.415,8.3458,8.3952,2400.0
2009-04-22 10:45:00,8.49,8.49,8.49,8.49,0.0,8.3952,8.3952,8.3952,8.3952,0.0
2009-04-22 10:50:00,8.49,8.49,8.49,8.49,0.0,8.3952,8.3952,8.3952,8.3952,0.0
2009-04-22 10:55:00,8.5,8.5,8.48,8.5,1600.0,8.4051,8.4051,8.3853,8.4051,1600.0
2009-04-22 11:00:00,8.5,8.54,8.49,8.54,5500.0,8.4051,8.4447,8.3952,8.4447,5500.0
2009-04-22 11:05:00,8.54,8.6,8.54,8.6,2200.0,8.4447,8.504,8.4447,8.504,2200.0
2009-04-22 11:10:00,8.6,8.6,8.59,8.59,300.0,8.504,8.504,8.4941,8.4941,300.0
2009-04-22 11:15:00,8.59,8.6,8.59,8.59,3500.0,8.4941,8.504,8.4941,8.4941,3500.0
2009-04-22 11:20:00,8.58,8.6,8.51,8.51,9100.0,8.4842,8.504,8.415,8.415,9100.0
2009-04-22 11:25:00,8.51,8.53,8.5,8.53,3300.0,8.415,8.4348,8.4051,8.4348,3300.0
2009-04-22 11:30:00,8.52,8.53,8.51,8.52,5900.0,8.4249,8.4348,8.415,8.4249,5900.0
2009-04-22 11:35:00,8.52,8.52,8.5,8.5,4100.0,8.4249,8.4249,8.4051,8.4051,4100.0
2009-04-22 11:40:00,8.5,8.53,8.5,8.53,7800.0,8.4051,8.4348,8.4051,8.4348,7800.0
2009-04-22 11:45:00,8.54,8.59,8.54,8.57,4300.0,8.4447,8.4941,8.4447,8.4743,4300.0
2009-04-22 11:50:00,8.57,8.57,8.53,8.54,1300.0,8.4743,8.4743,8.4348,8.4447,1300.0
2009-04-22 11:55:00,8.53,8.54,8.53,8.53,1000.0,8.4348,8.4447,8.4348,8.4348,1000.0
2009-04-22 12:00:00,8.54,8.65,8.54,8.64,23500.0,8.4447,8.5534,8.4447,8.5435,23500.0
2009-04-22 12:05:00,8.63,8.63,8.63,8.63,600.0,8.5337,8.5337,8.5337,8.5337,600.0
2009-04-22 12:10:00,8.63,8.63,8.62,8.62,500.0,8.5337,8.5337,8.5238,8.5238,500.0
2009-04-22 12:15:00,8.62,8.62,8.6,8.6,2700.0,8.5238,8.5238,8.504,8.504,2700.0
2009-04-22 12:20:00,8.6,8.6,8.6,8.6,1500.0,8.504,8.504,8.504,8.504,1500.0
2009-04-22 12:25:00,8.6,8.71,8.6,8.68,28900.0,8.504,8.6128,8.504,8.5831,28900.0
2009-04-22 12:30:00,8.68,8.73,8.68,8.73,5100.0,8.5831,8.6325,8.5831,8.6325,5100.0
2009-04-22 12:35:00,8.69,8.69,8.69,8.69,100.0,8.593,8.593,8.593,8.593,100.0
2009-04-22 12:40:00,8.69,8.7,8.68,8.68,1400.0,8.593,8.6029,8.5831,8.5831,1400.0
2009-04-22 12:45:00,8.68,8.69,8.64,8.68,6600.0,8.5831,8.593,8.5435,8.5831,6600.0
2009-04-22 12:50:00,8.68,8.68,8.68,8.68,300.0,8.5831,8.5831,8.5831,8.5831,300.0
2009-04-22 12:55:00,8.71,8.79,8.7,8.79,4900.0,8.6128,8.6919,8.6029,8.6919,4900.0
2009-04-22 13:00:00,8.76,8.76,8.75,8.75,700.0,8.6622,8.6622,8.6523,8.6523,700.0
2009-04-22 13:05:00,8.73,8.74,8.73,8.74,200.0,8.6325,8.6424,8.6325,8.6424,200.0
2009-04-22 13:10:00,8.74,8.74,8.73,8.73,500.0,8.6424,8.6424,8.6325,8.6325,500.0
2009-04-22 13:15:00,8.75,8.79,8.75,8.75,2800.0,8.6523,8.6919,8.6523,8.6523,2800.0
2009-04-22 13:20:00,8.75,8.75,8.75,8.75,300.0,8.6523,8.6523,8.6523,8.6523,300.0
2009-04-22 13:25:00,8.73,8.74,8.73,8.73,500.0,8.6325,8.6424,8.6325,8.6325,500.0
2009-04-22 13:30:00,8.72,8.78,8.72,8.77,7200.0,8.6227,8.682,8.6227,8.6721,7200.0
2009-04-22 13:35:00,8.76,8.76,8.76,8.76,200.0,8.6622,8.6622,8.6622,8.6622,200.0
2009-04-22 13:40:00,8.73,8.74,8.73,8.74,200.0,8.6325,8.6424,8.6325,8.6424,200.0
2009-04-22 13:45:00,8.74,8.74,8.69,8.73,900.0,8.6424,8.6424,8.593,8.6325,900.0
2009-04-22 13:50:00,8.71,8.76,8.71,8.76,6200.0,8.6128,8.6622,8.6128,8.6622,6200.0
2009-04-22 13:55:00,8.75,8.78,8.75,8.75,4100.0,8.6523,8.682,8.6523,8.6523,4100.0
2009-04-22 14:00:00,8.76,8.77,8.75,8.77,2800.0,8.6622,8.6721,8.6523,8.6721,2800.0
2009-04-22 14:05:00,8.77,8.79,8.76,8.78,7800.0,8.6721,8.6919,8.6622,8.682,7800.0
2009-04-22 14:10:00,8.78,8.78,8.77,8.78,500.0,8.682,8.682,8.6721,8.682,500.0
2009-04-22 14:15:00,8.78,8.84,8.78,8.81,6300.0,8.682,8.7413,8.682,8.7117,6300.0
2009-04-22 14:20:00,8.8,8.84,8.8,8.83,1300.0,8.7018,8.7413,8.7018,8.7314,1300.0
2009-04-22 14:25:00,8.81,8.84,8.8,8.8,800.0,8.7117,8.7413,8.7018,8.7018,800.0
2009-04-22 14:30:00,8.82,8.88,8.8,8.85,5100.0,8.7215,8.7809,8.7018,8.7512,5100.0
2009-04-22 14:35:00,8.83,8.86,8.83,8.86,700.0,8.7314,8.7611,8.7314,8.7611,700.0
2009-04-22 14:40:00,8.87,8.88,8.85,8.86,600.0,8.771,8.7809,8.7512,8.7611,600.0
2009-04-22 14:45:00,8.86,8.89,8.81,8.89,11800.0,8.7611,8.7908,8.7117,8.7908,11800.0
2009-04-22 14:50:00,8.9,8.92,8.89,8.9,11900.0,8.8006,8.8204,8.7908,8.8006,11900.0
2009-04-22 14:55:00,8.91,8.91,8.86,8.86,5700.0,8.8105,8.8105,8.7611,8.7611,5700.0
2009-04-22 15:00:00,8.85,8.85,8.84,8.85,300.0,8.7512,8.7512,8.7413,8.7512,300.0
2009-04-22 15:05:00,8.85,8.85,8.8,8.8,2600.0,8.7512,8.7512,8.7018,8.7018,2600.0
2009-04-22 15:10:00,8.79,8.84,8.79,8.8,6700.0,8.6919,8.7413,8.6919,8.7018,6700.0
2009-04-22 15:15:00,8.8,8.81,8.74,8.75,18800.0,8.7018,8.7117,8.6424,8.6523,18800.0
2009-04-22 15:20:00,8.75,8.79,8.74,8.75,5200.0,8.6523,8.6919,8.6424,8.6523,5200.0
2009-04-22 15:25:00,8.75,8.75,8.74,8.74,2300.0,8.6523,8.6523,8.6424,8.6424,2300.0
2009-04-22 15:30:00,8.75,8.77,8.75,8.75,14100.0,8.6523,8.6721,8.6523,8.6523,14100.0
2009-04-22 15:35:00,8.75,8.76,8.74,8.74,4700.0,8.6523,8.6622,8.6424,8.6424,4700.0
2009-04-22 15:40:00,8.74,8.74,8.68,8.69,4000.0,8.6424,8.6424,8.5831,8.593,4000.0
2009-04-22 15:45:00,8.67,8.72,8.61,8.66,12300.0,8.5732,8.6227,8.5139,8.5633,12300.0
2009-04-22 15:50:00,8.66,8.66,8.59,8.6,11800.0,8.5633,8.5633,8.4941,8.504,11800.0
2009-04-22 15:55:00,8.57,8.58,8.5,8.56,28400.0,8.4743,8.4842,8.4051,8.4644,28400.0
2009-04-23 09:30:00,8.58,8.63,8.54,8.54,700.0,8.4842,8.5337,8.4447,8.4447,700.0
2009-04-23 09:35:00,8.44,8.44,8.44,8.44,200.0,8.3458,8.3458,8.3458,8.3458,200.0
2009-04-23 09:40:00,8.48,8.49,8.37,8.49,1700.0,8.3853,8.3952,8.2766,8.3952,1700.0
2009-04-23 09:45:00,8.54,8.55,8.54,8.54,300.0,8.4447,8.4546,8.4447,8.4447,300.0
2009-04-23 09:50:00,8.51,8.51,8.51,8.51,200.0,8.415,8.415,8.415,8.415,200.0
2009-04-23 09:55:00,8.51,8.51,8.4,8.45,4300.0,8.415,8.415,8.3062,8.3557,4300.0
2009-04-23 10:00:00,8.44,8.44,8.4,8.4,700.0,8.3458,8.3458,8.3062,8.3062,700.0
2009-04-23 10:05:00,8.4,8.41,8.39,8.39,300.0,8.3062,8.3161,8.2963,8.2963,300.0
2009-04-23 10:10:00,8.39,8.4,8.39,8.4,500.0,8.2963,8.3062,8.2963,8.3062,500.0
2009-04-23 10:15:00,8.41,8.41,8.38,8.38,600.0,8.3161,8.3161,8.2865,8.2865,600.0
2009-04-23 10:20:00,8.36,8.38,8.36,8.38,700.0,8.2667,8.2865,8.2667,8.2865,700.0
2009-04-23 10:25:00,8.38,8.38,8.38,8.38,0.0,8.2865,8.2865,8.2865,8.2865,0.0
2009-04-23 10:30:00,8.39,8.39,8.39,8.39,100.0,8.2963,8.2963,8.2963,8.2963,100.0
2009-04-23 10:35:00,8.39,8.43,8.38,8.4,6200.0,8.2963,8.3359,8.2865,8.3062,6200.0
2009-04-23 10:40:00,8.4,8.4,8.34,8.34,2700.0,8.3062,8.3062,8.2469,8.2469,2700.0
2009-04-23 10:45:00,8.33,8.37,8.33,8.35,7100.0,8.237,8.2766,8.237,8.2568,7100.0
2009-04-23 10:50:00,8.35,8.35,8.34,8.35,1400.0,8.2568,8.2568,8.2469,8.2568,1400.0
2009-04-23 10:55:00,8.35,8.38,8.34,8.38,2000.0,8.2568,8.2865,8.2469,8.2865,2000.0
2009-04-23 11:00:00,8.35,8.42,8.35,8.4,7100.0,8.2568,8.326,8.2568,8.3062,7100.0
2009-04-23 11:05:00,8.4,8.43,8.4,8.4,600.0,8.3062,8.3359,8.3062,8.3062,600.0
2009-04-23 11:10:00,8.39,8.39,8.36,8.36,200.0,8.2963,8.2963,8.2667,8.2667,200.0
2009-04-23 11:15:00,8.31,8.35,8.31,8.34,2500.0,8.2172,8.2568,8.2172,8.2469,2500.0
2009-04-23 11:20:00,8.34,8.35,8.34,8.35,400.0,8.2469,8.2568,8.2469,8.2568,400.0
2009-04-23 11:25:00,8.34,8.34,8.34,8.34,100.0,8.2469,8.2469,8.2469,8.2469,100.0
2009-04-23 11:30:00,8.34,8.35,8.32,8.34,8100.0,8.2469,8.2568,8.2271,8.2469,8100.0
2009-04-23 11:35:00,8.34,8.39,8.29,8.32,5900.0,8.2469,8.2963,8.1975,8.2271,5900.0
2009-04-23 11:40:00,8.27,8.27,8.24,8.24,700.0,8.1777,8.1777,8.148,8.148,700.0
2009-04-23 11:45:00,8.24,8.24,8.24,8.24,0.0,8.148,8.148,8.148,8.148,0.0
2009-04-23 11:50:00,8.24,8.24,8.24,8.24,0.0,8.148,8.148,8.148,8.148,0.0
2009-04-23 11:55:00,8.24,8.24,8.24,8.24,1200.0,8.148,8.148,8.148,8.148,1200.0
2009-04-23 12:00:00,8.24,8.24,8.24,8.24,0.0,8.148,8.148,8.148,8.148,0.0
2009-04-23 12:05:00,8.24,8.24,8.2,8.23,2100.0,8.148,8.148,8.1085,8.1381,2100.0
2009-04-23 12:10:00,8.23,8.28,8.23,8.28,600.0,8.1381,8.1876,8.1381,8.1876,600.0
2009-04-23 12:15:00,8.32,8.32,8.31,8.31,200.0,8.2271,8.2271,8.2172,8.2172,200.0
2009-04-23 12:20:00,8.31,8.31,8.3,8.3,600.0,8.2172,8.2172,8.2073,8.2073,600.0
2009-04-23 12:25:00,8.3,8.3,8.3,8.3,100.0,8.2073,8.2073,8.2073,8.2073,100.0
2009-04-23 12:30:00,8.29,8.29,8.28,8.28,400.0,8.1975,8.1975,8.1876,8.1876,400.0
2009-04-23 12:35:00,8.28,8.35,8.27,8.35,6000.0,8.1876,8.2568,8.1777,8.2568,6000.0
2009-04-23 12:40:00,8.32,8.32,8.28,8.31,3900.0,8.2271,8.2271,8.1876,8.2172,3900.0
2009-04-23 12:45:00,8.31,8.32,8.3,8.32,11000.0,8.2172,8.2271,8.2073,8.2271,11000.0
2009-04-23 12:50:00,8.32,8.42,8.32,8.38,4300.0,8.2271,8.326,8.2271,8.2865,4300.0
2009-04-23 12:55:00,8.39,8.42,8.39,8.39,4300.0,8.2963,8.326,8.2963,8.2963,4300.0
2009-04-23 13:00:00,8.39,8.39,8.37,8.37,1900.0,8.2963,8.2963,8.2766,8.2766,1900.0
2009-04-23 13:05:00,8.37,8.37,8.35,8.35,1100.0,8.2766,8.2766,8.2568,8.2568,1100.0
2009-04-23 13:10:00,8.34,8.34,8.3,8.3,2800.0,8.2469,8.2469,8.2073,8.2073,2800.0
2009-04-23 13:15:00,8.3,8.3,8.3,8.3,900.0,8.2073,8.2073,8.2073,8.2073,900.0
2009-04-23 13:20:00,8.3,8.35,8.3,8.32,2100.0,8.2073,8.2568,8.2073,8.2271,2100.0
2009-04-23 13:25:00,8.33,8.37,8.33,8.35,2100.0,8.237,8.2766,8.237,8.2568,2100.0
2009-04-23 13:30:00,8.33,8.33,8.31,8.31,200.0,8.237,8.237,8.2172,8.2172,200.0
2009-04-23 13:35:00,8.3,8.3,8.3,8.3,300.0,8.2073,8.2073,8.2073,8.2073,300.0
2009-04-23 13:40:00,8.28,8.28,8.24,8.24,1200.0,8.1876,8.1876,8.148,8.148,1200.0
2009-04-23 13:45:00,8.26,8.26,8.18,8.18,500.0,8.1678,8.1678,8.0887,8.0887,500.0
2009-04-23 13:50:00,8.19,8.21,8.19,8.2,700.0,8.0986,8.1184,8.0986,8.1085,700.0
2009-04-23 13:55:00,8.21,8.21,8.21,8.21,200.0,8.1184,8.1184,8.1184,8.1184,200.0
2009-04-23 14:00:00,8.2,8.21,8.16,8.18,900.0,8.1085,8.1184,8.0689,8.0887,900.0
2009-04-23 14:05:00,8.18,8.18,8.18,8.18,0.0,8.0887,8.0887,8.0887,8.0887,0.0
2009-04-23 14:10:00,8.18,8.19,8.17,8.19,500.0,8.0887,8.0986,8.0788,8.0986,500.0
2009-04-23 14:15:00,8.19,8.19,8.19,8.19,400.0,8.0986,8.0986,8.0986,8.0986,400.0
2009-04-23 14:20:00,8.19,8.19,8.17,8.19,600.0,8.0986,8.0986,8.0788,8.0986,600.0
2009-04-23 14:25:00,8.19,8.22,8.17,8.22,2500.0,8.0986,8.1282,8.0788,8.1282,2500.0
2009-04-23 14:30:00,8.23,8.24,8.22,8.24,900.0,8.1381,8.148,8.1282,8.148,900.0
2009-04-23 14:35:00,8.23,8.26,8.23,8.26,700.0,8.1381,8.1678,8.1381,8.1678,700.0
2009-04-23 14:40:00,8.31,8.35,8.23,8.27,4700.0,8.2172,8.2568,8.1381,8.1777,4700.0
2009-04-23 14:45:00,8.23,8.33,8.23,8.31,6000.0,8.1381,8.237,8.1381,8.2172,6000.0
2009-04-23 14:50:00,8.32,8.35,8.32,8.33,1200.0,8.2271,8.2568,8.2271,8.237,1200.0
2009-04-23 14:55:00,8.32,8.35,8.32,8.33,1900.0,8.2271,8.2568,8.2271,8.237,1900.0
2009-04-23 15:00:00,8.33,8.33,8.32,8.33,2700.0,8.237,8.237,8.2271,8.237,2700.0
2009-04-23 15:05:00,8.35,8.36,8.34,8.34,800.0,8.2568,8.2667,8.2469,8.2469,800.0
2009-04-23 15:10:00,8.34,8.34,8.29,8.29,3000.0,8.2469,8.2469,8.1975,8.1975,3000.0
2009-04-23 15:15:00,8.29,8.32,8.29,8.3,800.0,8.1975,8.2271,8.1975,8.2073,800.0
2009-04-23 15:20:00,8.29,8.29,8.27,8.28,2000.0,8.1975,8.1975,8.1777,8.1876,2000.0
2009-04-23 15:25:00,8.3,8.3,8.28,8.3,4200.0,8.2073,8.2073,8.1876,8.2073,4200.0
2009-04-23 15:30:00,8.3,8.34,8.3,8.34,3300.0,8.2073,8.2469,8.2073,8.2469,3300.0
2009-04-23 15:35:00,8.33,8.34,8.31,8.31,1300.0,8.237,8.2469,8.2172,8.2172,1300.0
2009-04-23 15:40:00,8.31,8.33,8.31,8.33,600.0,8.2172,8.237,8.2172,8.237,600.0
2009-04-23 15:45:00,8.34,8.35,8.33,8.33,1800.0,8.2469,8.2568,8.237,8.237,1800.0
2009-04-23 15:50:00,8.35,8.4,8.35,8.4,4700.0,8.2568,8.3062,8.2568,8.3062,4700.0
2009-04-23 15:55:00,8.38,8.4,8.35,8.36,15000.0,8.2865,8.3062,8.2568,8.2667,15000.0
2009-04-24 09:30:00,8.47,8.47,8.43,8.47,1200.0,8.3754,8.3754,8.3359,8.3754,1200.0
2009-04-24 09:35:00,8.47,8.47,8.47,8.47,0.0,8.3754,8.3754,8.3754,8.3754,0.0
2009-04-24 09:40:00,8.47,8.47,8.47,8.47,200.0,8.3754,8.3754,8.3754,8.3754,200.0
2009-04-24 09:45:00,8.44,8.44,8.31,8.37,3400.0,8.3458,8.3458,8.2172,8.2766,3400.0
2009-04-24 09:50:00,8.36,8.43,8.36,8.43,1300.0,8.2667,8.3359,8.2667,8.3359,1300.0
2009-04-24 09:55:00,8.44,8.44,8.44,8.44,100.0,8.3458,8.3458,8.3458,8.3458,100.0
2009-04-24 10:00:00,8.56,8.65,8.56,8.65,1100.0,8.4644,8.5534,8.4644,8.5534,1100.0
2009-04-24 10:05:00,8.67,8.67,8.64,8.64,300.0,8.5732,8.5732,8.5435,8.5435,300.0
2009-04-24 10:10:00,8.64,8.64,8.63,8.63,400.0,8.5435,8.5435,8.5337,8.5337,400.0
2009-04-24 10:15:00,8.64,8.64,8.62,8.62,1100.0,8.5435,8.5435,8.5238,8.5238,1100.0
2009-04-24 10:20:00,8.66,8.67,8.66,8.67,500.0,8.5633,8.5732,8.5633,8.5732,500.0
2009-04-24 10:25:00,8.67,8.69,8.65,8.69,800.0,8.5732,8.593,8.5534,8.593,800.0
2009-04-24 10:30:00,8.69,8.69,8.69,8.69,400.0,8.593,8.593,8.593,8.593,400.0
2009-04-24 10:35:00,8.69,8.69,8.69,8.69,1400.0,8.593,8.593,8.593,8.593,1400.0
2009-04-24 10:40:00,8.69,8.69,8.68,8.68,400.0,8.593,8.593,8.5831,8.5831,400.0
2009-04-24 10:45:00,8.66,8.69,8.66,8.67,900.0,8.5633,8.593,8.5633,8.5732,900.0
2009-04-24 10:50:00,8.63,8.63,8.6,8.6,2800.0,8.5337,8.5337,8.504,8.504,2800.0
2009-04-24 10:55:00,8.6,8.62,8.6,8.62,600.0,8.504,8.5238,8.504,8.5238,600.0
2009-04-24 11:00:00,8.61,8.61,8.59,8.59,600.0,8.5139,8.5139,8.4941,8.4941,600.0
2009-04-24 11:05:00,8.58,8.58,8.54,8.56,700.0,8.4842,8.4842,8.4447,8.4644,700.0
2009-04-24 11:10:00,8.58,8.58,8.57,8.57,600.0,8.4842,8.4842,8.4743,8.4743,600.0
2009-04-24 11:15:00,8.56,8.57,8.56,8.57,300.0,8.4644,8.4743,8.4644,8.4743,300.0
2009-04-24 11:20:00,8.56,8.57,8.56,8.57,500.0,8.4644,8.4743,8.4644,8.4743,500.0
2009-04-24 11:25:00,8.57,8.58,8.57,8.57,700.0,8.4743,8.4842,8.4743,8.4743,700.0
2009-04-24 11:30:00,8.58,8.59,8.58,8.59,1300.0,8.4842,8.4941,8.4842,8.4941,1300.0
2009-04-24 11:35:00,8.59,8.62,8.59,8.61,1500.0,8.4941,8.5238,8.4941,8.5139,1500.0
2009-04-24 11:40:00,8.61,8.61,8.6,8.6,1100.0,8.5139,8.5139,8.504,8.504,1100.0
2009-04-24 11:45:00,8.61,8.61,8.59,8.6,1100.0,8.5139,8.5139,8.4941,8.504,1100.0
2009-04-24 11:50:00,8.59,8.59,8.57,8.58,1400.0,8.4941,8.4941,8.4743,8.4842,1400.0
2009-04-24 11:55:00,8.58,8.58,8.57,8.57,200.0,8.4842,8.4842,8.4743,8.4743,200.0
2009-04-24 12:00:00,8.57,8.57,8.49,8.52,6500.0,8.4743,8.4743,8.3952,8.4249,6500.0
2009-04-24 12:05:00,8.52,8.52,8.52,8.52,500.0,8.4249,8.4249,8.4249,8.4249,500.0
2009-04-24 12:10:00,8.54,8.54,8.53,8.54,800.0,8.4447,8.4447,8.4348,8.4447,800.0
2009-04-24 12:15:00,8.54,8.55,8.54,8.55,300.0,8.4447,8.4546,8.4447,8.4546,300.0
2009-04-24 12:20:00,8.55,8.55,8.55,8.55,0.0,8.4546,8.4546,8.4546,8.4546,0.0
2009-04-24 12:25:00,8.55,8.55,8.54,8.55,500.0,8.4546,8.4546,8.4447,8.4546,500.0
2009-04-24 12:30:00,8.55,8.55,8.54,8.54,700.0,8.4546,8.4546,8.4447,8.4447,700.0
2009-04-24 12:35:00,8.52,8.54,8.49,8.51,4900.0,8.4249,8.4447,8.3952,8.415,4900.0
2009-04-24 12:40:00,8.51,8.52,8.49,8.49,4300.0,8.415,8.4249,8.3952,8.3952,4300.0
2009-04-24 12:45:00,8.49,8.49,8.45,8.48,2300.0,8.3952,8.3952,8.3557,8.3853,2300.0
2009-04-24 12:50:00,8.48,8.5,8.46,8.49,2400.0,8.3853,8.4051,8.3656,8.3952,2400.0
2009-04-24 12:55:00,8.49,8.49,8.43,8.45,11900.0,8.3952,8.3952,8.3359,8.3557,11900.0
2009-04-24 13:00:00,8.44,8.45,8.44,8.44,900.0,8.3458,8.3557,8.3458,8.3458,900.0
2009-04-24 13:05:00,8.44,8.44,8.44,8.44,800.0,8.3458,8.3458,8.3458,8.3458,800.0
2009-04-24 13:10:00,8.43,8.45,8.35,8.38,4600.0,8.3359,8.3557,8.2568,8.2865,4600.0
2009-04-24 13:15:00,8.39,8.42,8.39,8.41,4500.0,8.2963,8.326,8.2963,8.3161,4500.0
2009-04-24 13:20:00,8.41,8.45,8.41,8.45,1900.0,8.3161,8.3557,8.3161,8.3557,1900.0
2009-04-24 13:25:00,8.45,8.45,8.36,8.38,9200.0,8.3557,8.3557,8.2667,8.2865,9200.0
2009-04-24 13:30:00,8.38,8.39,8.36,8.38,10400.0,8.2865,8.2963,8.2667,8.2865,10400.0
2009-04-24 13:35:00,8.39,8.4,8.34,8.34,4800.0,8.2963,8.3062,8.2469,8.2469,4800.0
2009-04-24 13:40:00,8.35,8.38,8.35,8.38,4800.0,8.2568,8.2865,8.2568,8.2865,4800.0
2009-04-24 13:45:00,8.37,8.38,8.37,8.38,500.0,8.2766,8.2865,8.2766,8.2865,500.0
2009-04-24 13:50:00,8.38,8.41,8.37,8.41,7200.0,8.2865,8.3161,8.2766,8.3161,7200.0
2009-04-24 13:55:00,8.4,8.41,8.39,8.4,1400.0,8.3062,8.3161,8.2963,8.3062,1400.0
2009-04-24 14:00:00,8.39,8.39,8.35,8.37,7300.0,8.2963,8.2963,8.2568,8.2766,7300.0
2009-04-24 14:05:00,8.37,8.39,8.34,8.39,1000.0,8.2766,8.2963,8.2469,8.2963,1000.0
2009-04-24 14:10:00,8.35,8.35,8.32,8.32,1000.0,8.2568,8.2568,8.2271,8.2271,1000.0
2009-04-24 14:15:00,8.31,8.31,8.31,8.31,200.0,8.2172,8.2172,8.2172,8.2172,200.0
2009-04-24 14:20:00,8.34,8.35,8.34,8.35,400.0,8.2469,8.2568,8.2469,8.2568,400.0
2009-04-24 14:25:00,8.39,8.42,8.39,8.42,1200.0,8.2963,8.326,8.2963,8.326,1200.0
2009-04-24 14:30:00,8.43,8.46,8.43,8.46,1300.0,8.3359,8.3656,8.3359,8.3656,1300.0
2009-04-24 14:35:00,8.47,8.48,8.45,8.46,1600.0,8.3754,8.3853,8.3557,8.3656,1600.0
2009-04-24 14:40:00,8.46,8.48,8.45,8.48,900.0,8.3656,8.3853,8.3557,8.3853,900.0
2009-04-24 14:45:00,8.49,8.52,8.47,8.47,1200.0,8.3952,8.4249,8.3754,8.3754,1200.0
2009-04-24 14:50:00,8.45,8.47,8.44,8.45,1300.0,8.3557,8.3754,8.3458,8.3557,1300.0
2009-04-24 14:55:00,8.46,8.49,8.45,8.48,1800.0,8.3656,8.3952,8.3557,8.3853,1800.0
2009-04-24 15:00:00,8.48,8.51,8.45,8.49,3400.0,8.3853,8.415,8.3557,8.3952,3400.0
2009-04-24 15:05:00,8.49,8.49,8.48,8.48,900.0,8.3952,8.3952,8.3853,8.3853,900.0
2009-04-24 15:10:00,8.48,8.48,8.46,8.46,2200.0,8.3853,8.3853,8.3656,8.3656,2200.0
2009-04-24 15:15:00,8.46,8.46,8.41,8.42,2300.0,8.3656,8.3656,8.3161,8.326,2300.0
2009-04-24 15:20:00,8.42,8.43,8.41,8.43,3600.0,8.326,8.3359,8.3161,8.3359,3600.0
2009-04-24 15:25:00,8.43,8.44,8.42,8.43,2900.0,8.3359,8.3458,8.326,8.3359,2900.0
2009-04-24 15:30:00,8.43,8.44,8.39,8.41,10000.0,8.3359,8.3458,8.2963,8.3161,10000.0
2009-04-24 15:35:00,8.41,8.42,8.39,8.39,3200.0,8.3161,8.326,8.2963,8.2963,3200.0
2009-04-24 15:40:00,8.4,8.42,8.39,8.4,6400.0,8.3062,8.326,8.2963,8.3062,6400.0
2009-04-24 15:45:00,8.4,8.4,8.39,8.39,12100.0,8.3062,8.3062,8.2963,8.2963,12100.0
2009-04-24 15:50:00,8.4,8.42,8.35,8.35,12700.0,8.3062,8.326,8.2568,8.2568,12700.0
2009-04-24 15:55:00,8.37,8.38,8.33,8.34,4800.0,8.2766,8.2865,8.237,8.2469,4800.0
2009-04-27 09:30:00,8.28,8.28,8.08,8.08,3100.0,8.1876,8.1876,7.9898,7.9898,3100.0
2009-04-27 09:35:00,8.07,8.09,8.0,8.01,2600.0,7.9799,7.9997,7.9107,7.9206,2600.0
2009-04-27 09:40:00,8.01,8.08,7.98,8.08,5400.0,7.9206,7.9898,7.8909,7.9898,5400.0
2009-04-27 09:45:00,8.07,8.08,8.03,8.08,27500.0,7.9799,7.9898,7.9404,7.9898,27500.0
2009-04-27 09:50:00,8.09,8.11,8.08,8.09,13000.0,7.9997,8.0195,7.9898,7.9997,13000.0
2009-04-27 09:55:00,8.07,8.07,8.02,8.02,10500.0,7.9799,7.9799,7.9305,7.9305,10500.0
2009-04-27 10:00:00,8.02,8.02,8.0,8.02,10200.0,7.9305,7.9305,7.9107,7.9305,10200.0
2009-04-27 10:05:00,8.02,8.03,8.02,8.02,3700.0,7.9305,7.9404,7.9305,7.9305,3700.0
2009-04-27 10:10:00,8.02,8.02,8.0,8.02,600.0,7.9305,7.9305,7.9107,7.9305,600.0
2009-04-27 10:15:00,8.0,8.12,8.0,8.11,4500.0,7.9107,8.0294,7.9107,8.0195,4500.0
2009-04-27 10:20:00,8.1,8.1,8.02,8.05,7300.0,8.0096,8.0096,7.9305,7.9601,7300.0
2009-04-27 10:25:00,8.05,8.06,8.03,8.04,1600.0,7.9601,7.97,7.9404,7.9502,1600.0
2009-04-27 10:30:00,8.03,8.05,8.03,8.05,5300.0,7.9404,7.9601,7.9404,7.9601,5300.0
2009-04-27 10:35:00,8.05,8.1,8.05,8.1,2800.0,7.9601,8.0096,7.9601,8.0096,2800.0
2009-04-27 10:40:00,8.1,8.15,8.1,8.15,1800.0,8.0096,8.059,8.0096,8.059,1800.0
2009-04-27 10:45:00,8.15,8.17,8.15,8.17,1400.0,8.059,8.0788,8.059,8.0788,1400.0
2009-04-27 10:50:00,8.18,8.19,8.13,8.13,4200.0,8.0887,8.0986,8.0392,8.0392,4200.0
2009-04-27 10:55:00,8.13,8.17,8.13,8.17,2600.0,8.0392,8.0788,8.0392,8.0788,2600.0
2009-04-27 11:00:00,8.18,8.21,8.18,8.2,2000.0,8.0887,8.1184,8.0887,8.1085,2000.0
2009-04-27 11:05:00,8.2,8.2,8.15,8.19,8500.0,8.1085,8.1085,8.059,8.0986,8500.0
2009-04-27 11:10:00,8.2,8.24,8.12,8.24,7700.0,8.1085,8.148,8.0294,8.148,7700.0
2009-04-27 11:15:00,8.21,8.23,8.14,8.14,3300.0,8.1184,8.1381,8.0491,8.0491,3300.0
2009-04-27 11:20:00,8.17,8.21,8.17,8.17,4200.0,8.0788,8.1184,8.0788,8.0788,4200.0
2009-04-27 11:25:00,8.15,8.22,8.12,8.19,9100.0,8.059,8.1282,8.0294,8.0986,9100.0
2009-04-27 11:30:00,8.21,8.21,8.13,8.18,7900.0,8.1184,8.1184,8.0392,8.0887,7900.0
2009-04-27 11:35:00,8.2,8.21,8.17,8.19,2200.0,8.1085,8.1184,8.0788,8.0986,2200.0
2009-04-27 11:40:00,8.19,8.2,8.18,8.2,1400.0,8.0986,8.1085,8.0887,8.1085,1400.0
2009-04-27 11:45:00,8.21,8.23,8.19,8.21,1500.0,8.1184,8.1381,8.0986,8.1184,1500.0
2009-04-27 11:50:00,8.2,8.21,8.19,8.2,1800.0,8.1085,8.1184,8.0986,8.1085,1800.0
2009-04-27 11:55:00,8.19,8.2,8.19,8.2,3000.0,8.0986,8.1085,8.0986,8.1085,3000.0
2009-04-27 12:00:00,8.19,8.21,8.15,8.21,5500.0,8.0986,8.1184,8.059,8.1184,5500.0
2009-04-27 12:05:00,8.23,8.23,8.2,8.2,1200.0,8.1381,8.1381,8.1085,8.1085,1200.0
2009-04-27 12:10:00,8.2,8.2,8.18,8.18,400.0,8.1085,8.1085,8.0887,8.0887,400.0
2009-04-27 12:15:00,8.18,8.18,8.16,8.17,800.0,8.0887,8.0887,8.0689,8.0788,800.0
2009-04-27 12:20:00,8.16,8.19,8.16,8.18,800.0,8.0689,8.0986,8.0689,8.0887,800.0
2009-04-27 12:25:00,8.18,8.18,8.16,8.17,300.0,8.0887,8.0887,8.0689,8.0788,300.0
2009-04-27 12:30:00,8.16,8.16,8.15,8.15,300.0,8.0689,8.0689,8.059,8.059,300.0
2009-04-27 12:35:00,8.15,8.21,8.15,8.21,3800.0,8.059,8.1184,8.059,8.1184,3800.0
2009-04-27 12:40:00,8.22,8.23,8.15,8.17,6500.0,8.1282,8.1381,8.059,8.0788,6500.0
2009-04-27 12:45:00,8.16,8.16,8.14,8.14,700.0,8.0689,8.0689,8.0491,8.0491,700.0
2009-04-27 12:50:00,8.15,8.15,8.14,8.14,1800.0,8.059,8.059,8.0491,8.0491,1800.0
2009-04-27 12:55:00,8.14,8.17,8.14,8.17,600.0,8.0491,8.0788,8.0491,8.0788,600.0
2009-04-27 13:00:00,8.18,8.18,8.17,8.17,500.0,8.0887,8.0887,8.0788,8.0788,500.0
2009-04-27 13:05:00,8.16,8.16,8.15,8.15,600.0,8.0689,8.0689,8.059,8.059,600.0
2009-04-27 13:10:00,8.15,8.15,8.15,8.15,400.0,8.059,8.059,8.059,8.059,400.0
2009-04-27 13:15:00,8.15,8.15,8.1,8.12,7600.0,8.059,8.059,8.0096,8.0294,7600.0
2009-04-27 13:20:00,8.11,8.12,8.1,8.1,1100.0,8.0195,8.0294,8.0096,8.0096,1100.0
2009-04-27 13:25:00,8.1,8.1,8.1,8.1,300.0,8.0096,8.0096,8.0096,8.0096,300.0
2009-04-27 13:30:00,8.1,8.11,8.1,8.11,2700.0,8.0096,8.0195,8.0096,8.0195,2700.0
2009-04-27 13:35:00,8.11,8.13,8.1,8.12,2700.0,8.0195,8.0392,8.0096,8.0294,2700.0
2009-04-27 13:40:00,8.12,8.15,8.12,8.15,1300.0,8.0294,8.059,8.0294,8.059,1300.0
2009-04-27 13:45:00,8.15,8.15,8.15,8.15,2600.0,8.059,8.059,8.059,8.059,2600.0
2009-04-27 13:50:00,8.15,8.15,8.15,8.15,900.0,8.059,8.059,8.059,8.059,900.0
2009-04-27 13:55:00,8.15,8.15,8.14,8.15,600.0,8.059,8.059,8.0491,8.059,600.0
2009-04-27 14:00:00,8.16,8.16,8.14,8.14,1700.0,8.0689,8.0689,8.0491,8.0491,1700.0
2009-04-27 14:05:00,8.13,8.15,8.13,8.15,3100.0,8.0392,8.059,8.0392,8.059,3100.0
2009-04-27 14:10:00,8.15,8.15,8.14,8.14,600.0,8.059,8.059,8.0491,8.0491,600.0
2009-04-27 14:15:00,8.14,8.14,8.13,8.14,1200.0,8.0491,8.0491,8.0392,8.0491,1200.0
2009-04-27 14:20:00,8.14,8.16,8.14,8.16,900.0,8.0491,8.0689,8.0491,8.0689,900.0
2009-04-27 14:25:00,8.16,8.16,8.14,8.14,600.0,8.0689,8.0689,8.0491,8.0491,600.0
2009-04-27 14:30:00,8.15,8.16,8.14,8.16,1300.0,8.059,8.0689,8.0491,8.0689,1300.0
2009-04-27 14:35:00,8.16,8.2,8.16,8.19,1000.0,8.0689,8.1085,8.0689,8.0986,1000.0
2009-04-27 14:40:00,8.18,8.18,8.15,8.17,3100.0,8.0887,8.0887,8.059,8.0788,3100.0
2009-04-27 14:45:00,8.18,8.18,8.15,8.16,2100.0,8.0887,8.0887,8.059,8.0689,2100.0
2009-04-27 14:50:00,8.16,8.17,8.15,8.15,1100.0,8.0689,8.0788,8.059,8.059,1100.0
2009-04-27 14:55:00,8.16,8.19,8.15,8.18,1400.0,8.0689,8.0986,8.059,8.0887,1400.0
2009-04-27 15:00:00,8.18,8.18,8.13,8.15,2900.0,8.0887,8.0887,8.0392,8.059,2900.0
2009-04-27 15:05:00,8.14,8.14,8.1,8.1,500.0,8.0491,8.0491,8.0096,8.0096,500.0
2009-04-27 15:10:00,8.12,8.14,8.11,8.11,3900.0,8.0294,8.0491,8.0195,8.0195,3900.0
2009-04-27 15:15:00,8.11,8.15,8.11,8.15,9500.0,8.0195,8.059,8.0195,8.059,9500.0
2009-04-27 15:20:00,8.14,8.15,8.1,8.1,8800.0,8.0491,8.059,8.0096,8.0096,8800.0
2009-04-27 15:25:00,8.1,8.11,8.07,8.11,6400.0,8.0096,8.0195,7.9799,8.0195,6400.0
2009-04-27 15:30:00,8.1,8.15,8.1,8.15,5200.0,8.0096,8.059,8.0096,8.059,5200.0
2009-04-27 15:35:00,8.14,8.15,8.14,8.14,7400.0,8.0491,8.059,8.0491,8.0491,7400.0
2009-04-27 15:40:00,8.13,8.18,8.13,8.18,5200.0,8.0392,8.0887,8.0392,8.0887,5200.0
2009-04-27 15:45:00,8.18,8.2,8.18,8.2,7300.0,8.0887,8.1085,8.0887,8.1085,7300.0
2009-04-27 15:50:00,8.2,8.2,8.19,8.19,11400.0,8.1085,8.1085,8.0986,8.0986,11400.0
2009-04-27 15:55:00,8.2,8.2,8.17,8.19,13400.0,8.1085,8.1085,8.0788,8.0986,13400.0
2009-04-28 09:30:00,8.13,8.2,8.02,8.02,1100.0,8.0392,8.1085,7.9305,7.9305,1100.0
2009-04-28 09:35:00,8.01,8.11,8.01,8.11,600.0,7.9206,8.0195,7.9206,8.0195,600.0
2009-04-28 09:40:00,8.11,8.11,8.06,8.06,1200.0,8.0195,8.0195,7.97,7.97,1200.0
2009-04-28 09:45:00,8.06,8.08,8.03,8.04,3800.0,7.97,7.9898,7.9404,7.9502,3800.0
2009-04-28 09:50:00,8.03,8.17,8.03,8.11,6300.0,7.9404,8.0788,7.9404,8.0195,6300.0
2009-04-28 09:55:00,8.1,8.13,8.1,8.13,900.0,8.0096,8.0392,8.0096,8.0392,900.0
2009-04-28 10:00:00,8.13,8.27,8.13,8.23,1600.0,8.0392,8.1777,8.0392,8.1381,1600.0
2009-04-28 10:05:00,8.23,8.28,8.21,8.21,2800.0,8.1381,8.1876,8.1184,8.1184,2800.0
2009-04-28 10:10:00,8.21,8.23,8.21,8.21,1100.0,8.1184,8.1381,8.1184,8.1184,1100.0
2009-04-28 10:15:00,8.21,8.21,8.16,8.21,5000.0,8.1184,8.1184,8.0689,8.1184,5000.0
2009-04-28 10:20:00,8.23,8.26,8.2,8.25,800.0,8.1381,8.1678,8.1085,8.1579,800.0
2009-04-28 10:25:00,8.2,8.24,8.19,8.24,1700.0,8.1085,8.148,8.0986,8.148,1700.0
2009-04-28 10:30:00,8.24,8.24,8.23,8.23,200.0,8.148,8.148,8.1381,8.1381,200.0
2009-04-28 10:35:00,8.25,8.32,8.24,8.32,5200.0,8.1579,8.2271,8.148,8.2271,5200.0
2009-04-28 10:40:00,8.32,8.36,8.32,8.36,1100.0,8.2271,8.2667,8.2271,8.2667,1100.0
2009-04-28 10:45:00,8.37,8.37,8.37,8.37,200.0,8.2766,8.2766,8.2766,8.2766,200.0
2009-04-28 10:50:00,8.35,8.35,8.32,8.32,1500.0,8.2568,8.2568,8.2271,8.2271,1500.0
2009-04-28 10:55:00,8.31,8.32,8.31,8.31,1000.0,8.2172,8.2271,8.2172,8.2172,1000.0
2009-04-28 11:00:00,8.32,8.32,8.31,8.32,800.0,8.2271,8.2271,8.2172,8.2271,800.0
2009-04-28 11:05:00,8.32,8.32,8.31,8.31,1200.0,8.2271,8.2271,8.2172,8.2172,1200.0
2009-04-28 11:10:00,8.31,8.32,8.31,8.31,2600.0,8.2172,8.2271,8.2172,8.2172,2600.0
2009-04-28 11:15:00,8.31,8.31,8.3,8.31,5400.0,8.2172,8.2172,8.2073,8.2172,5400.0
2009-04-28 11:20:00,8.3,8.31,8.3,8.31,800.0,8.2073,8.2172,8.2073,8.2172,800.0
2009-04-28 11:25:00,8.32,8.32,8.32,8.32,200.0,8.2271,8.2271,8.2271,8.2271,200.0
2009-04-28 11:30:00,8.31,8.31,8.31,8.31,1400.0,8.2172,8.2172,8.2172,8.2172,1400.0
2009-04-28 11:35:00,8.31,8.31,8.31,8.31,700.0,8.2172,8.2172,8.2172,8.2172,700.0
2009-04-28 11:40:00,8.31,8.31,8.3,8.31,1000.0,8.2172,8.2172,8.2073,8.2172,1000.0
2009-04-28 11:45:00,8.3,8.31,8.29,8.31,6800.0,8.2073,8.2172,8.1975,8.2172,6800.0
2009-04-28 11:50:00,8.32,8.32,8.3,8.3,5200.0,8.2271,8.2271,8.2073,8.2073,5200.0
2009-04-28 11:55:00,8.3,8.31,8.3,8.3,1600.0,8.2073,8.2172,8.2073,8.2073,1600.0
2009-04-28 12:00:00,8.3,8.33,8.3,8.31,3900.0,8.2073,8.237,8.2073,8.2172,3900.0
2009-04-28 12:05:00,8.31,8.31,8.3,8.3,400.0,8.2172,8.2172,8.2073,8.2073,400.0
2009-04-28 12:10:00,8.3,8.3,8.25,8.25,1300.0,8.2073,8.2073,8.1579,8.1579,1300.0
2009-04-28 12:15:00,8.24,8.25,8.24,8.24,300.0,8.148,8.1579,8.148,8.148,300.0
2009-04-28 12:20:00,8.26,8.33,8.26,8.33,1000.0,8.1678,8.237,8.1678,8.237,1000.0
2009-04-28 12:25:00,8.33,8.33,8.33,8.33,0.0,8.237,8.237,8.237,8.237,0.0
2009-04-28 12:30:00,8.33,8.33,8.3,8.3,2800.0,8.237,8.237,8.2073,8.2073,2800.0
2009-04-28 12:35:00,8.31,8.31,8.25,8.25,1000.0,8.2172,8.2172,8.1579,8.1579,1000.0
2009-04-28 12:40:00,8.26,8.27,8.26,8.27,600.0,8.1678,8.1777,8.1678,8.1777,600.0
2009-04-28 12:45:00,8.28,8.3,8.25,8.3,800.0,8.1876,8.2073,8.1579,8.2073,800.0
2009-04-28 12:50:00,8.31,8.31,8.29,8.29,200.0,8.2172,8.2172,8.1975,8.1975,200.0
2009-04-28 12:55:00,8.3,8.3,8.28,8.28,500.0,8.2073,8.2073,8.1876,8.1876,500.0
2009-04-28 13:00:00,8.29,8.29,8.24,8.24,3700.0,8.1975,8.1975,8.148,8.148,3700.0
2009-04-28 13:05:00,8.25,8.26,8.2,8.2,3200.0,8.1579,8.1678,8.1085,8.1085,3200.0
2009-04-28 13:10:00,8.19,8.19,8.19,8.19,100.0,8.0986,8.0986,8.0986,8.0986,100.0
2009-04-28 13:15:00,8.2,8.2,8.17,8.19,900.0,8.1085,8.1085,8.0788,8.0986,900.0
2009-04-28 13:20:00,8.19,8.19,8.17,8.17,600.0,8.0986,8.0986,8.0788,8.0788,600.0
2009-04-28 13:25:00,8.15,8.17,8.15,8.17,900.0,8.059,8.0788,8.059,8.0788,900.0
2009-04-28 13:30:00,8.16,8.21,8.16,8.21,800.0,8.0689,8.1184,8.0689,8.1184,800.0
2009-04-28 13:35:00,8.19,8.19,8.19,8.19,100.0,8.0986,8.0986,8.0986,8.0986,100.0
2009-04-28 13:40:00,8.18,8.18,8.18,8.18,200.0,8.0887,8.0887,8.0887,8.0887,200.0
2009-04-28 13:45:00,8.18,8.18,8.16,8.18,1000.0,8.0887,8.0887,8.0689,8.0887,1000.0
2009-04-28 13:50:00,8.17,8.17,8.17,8.17,100.0,8.0788,8.0788,8.0788,8.0788,100.0
2009-04-28 13:55:00,8.18,8.19,8.18,8.19,600.0,8.0887,8.0986,8.0887,8.0986,600.0
2009-04-28 14:00:00,8.17,8.23,8.17,8.23,1300.0,8.0788,8.1381,8.0788,8.1381,1300.0
2009-04-28 14:05:00,8.25,8.26,8.24,8.25,500.0,8.1579,8.1678,8.148,8.1579,500.0
2009-04-28 14:10:00,8.25,8.26,8.25,8.26,700.0,8.1579,8.1678,8.1579,8.1678,700.0
2009-04-28 14:15:00,8.25,8.25,8.24,8.24,300.0,8.1579,8.1579,8.148,8.148,300.0
2009-04-28 14:20:00,8.23,8.29,8.23,8.29,2100.0,8.1381,8.1975,8.1381,8.1975,2100.0
2009-04-28 14:25:00,8.29,8.29,8.29,8.29,0.0,8.1975,8.1975,8.1975,8.1975,0.0
2009-04-28 14:30:00,8.3,8.36,8.3,8.35,1600.0,8.2073,8.2667,8.2073,8.2568,1600.0
2009-04-28 14:35:00,8.34,8.37,8.3,8.3,7900.0,8.2469,8.2766,8.2073,8.2073,7900.0
2009-04-28 14:40:00,8.32,8.36,8.29,8.35,11600.0,8.2271,8.2667,8.1975,8.2568,11600.0
2009-04-28 14:45:00,8.36,8.37,8.34,8.35,6200.0,8.2667,8.2766,8.2469,8.2568,6200.0
2009-04-28 14:50:00,8.35,8.35,8.3,8.32,1400.0,8.2568,8.2568,8.2073,8.2271,1400.0
2009-04-28 14:55:00,8.31,8.34,8.31,8.34,900.0,8.2172,8.2469,8.2172,8.2469,900.0
2009-04-28 15:00:00,8.34,8.34,8.32,8.33,800.0,8.2469,8.2469,8.2271,8.237,800.0
2009-04-28 15:05:00,8.33,8.33,8.25,8.31,4100.0,8.237,8.237,8.1579,8.2172,4100.0
2009-04-28 15:10:00,8.3,8.31,8.29,8.31,1400.0,8.2073,8.2172,8.1975,8.2172,1400.0
2009-04-28 15:15:00,8.29,8.29,8.26,8.27,800.0,8.1975,8.1975,8.1678,8.1777,800.0
2009-04-28 15:20:00,8.24,8.25,8.22,8.25,1800.0,8.148,8.1579,8.1282,8.1579,1800.0
2009-04-28 15:25:00,8.26,8.29,8.23,8.29,3100.0,8.1678,8.1975,8.1381,8.1975,3100.0
2009-04-28 15:30:00,8.28,8.32,8.27,8.31,4500.0,8.1876,8.2271,8.1777,8.2172,4500.0
2009-04-28 15:35:00,8.32,8.33,8.32,8.33,1800.0,8.2271,8.237,8.2271,8.237,1800.0
2009-04-28 15:40:00,8.34,8.34,8.28,8.29,7400.0,8.2469,8.2469,8.1876,8.1975,7400.0
2009-04-28 15:45:00,8.3,8.3,8.28,8.3,2700.0,8.2073,8.2073,8.1876,8.2073,2700.0
2009-04-28 15:50:00,8.31,8.36,8.29,8.29,4100.0,8.2172,8.2667,8.1975,8.1975,4100.0
2009-04-28 15:55:00,8.29,8.29,8.24,8.28,5500.0,8.1975,8.1975,8.148,8.1876,5500.0
2009-04-29 09:30:00,8.32,8.43,8.26,8.43,2800.0,8.2271,8.3359,8.1678,8.3359,2800.0
2009-04-29 09:35:00,8.45,8.45,8.43,8.43,200.0,8.3557,8.3557,8.3359,8.3359,200.0
2009-04-29 09:40:00,8.42,8.55,8.42,8.54,13900.0,8.326,8.4546,8.326,8.4447,13900.0
2009-04-29 09:45:00,8.55,8.56,8.55,8.56,200.0,8.4546,8.4644,8.4546,8.4644,200.0
2009-04-29 09:50:00,8.54,8.54,8.47,8.49,2500.0,8.4447,8.4447,8.3754,8.3952,2500.0
2009-04-29 09:55:00,8.5,8.53,8.49,8.5,7700.0,8.4051,8.4348,8.3952,8.4051,7700.0
2009-04-29 10:00:00,8.5,8.51,8.5,8.5,700.0,8.4051,8.415,8.4051,8.4051,700.0
2009-04-29 10:05:00,8.5,8.5,8.5,8.5,100.0,8.4051,8.4051,8.4051,8.4051,100.0
2009-04-29 10:10:00,8.5,8.5,8.5,8.5,300.0,8.4051,8.4051,8.4051,8.4051,300.0
2009-04-29 10:15:00,8.5,8.5,8.5,8.5,100.0,8.4051,8.4051,8.4051,8.4051,100.0
2009-04-29 10:20:00,8.5,8.5,8.5,8.5,0.0,8.4051,8.4051,8.4051,8.4051,0.0
2009-04-29 10:25:00,8.51,8.55,8.5,8.55,6800.0,8.415,8.4546,8.4051,8.4546,6800.0
2009-04-29 10:30:00,8.57,8.63,8.57,8.63,600.0,8.4743,8.5337,8.4743,8.5337,600.0
2009-04-29 10:35:00,8.66,8.66,8.66,8.66,100.0,8.5633,8.5633,8.5633,8.5633,100.0
2009-04-29 10:40:00,8.66,8.76,8.63,8.75,19500.0,8.5633,8.6622,8.5337,8.6523,19500.0
2009-04-29 10:45:00,8.74,8.76,8.71,8.73,6500.0,8.6424,8.6622,8.6128,8.6325,6500.0
2009-04-29 10:50:00,8.73,8.75,8.7,8.7,900.0,8.6325,8.6523,8.6029,8.6029,900.0
2009-04-29 10:55:00,8.71,8.73,8.7,8.7,900.0,8.6128,8.6325,8.6029,8.6029,900.0
2009-04-29 11:00:00,8.7,8.76,8.7,8.73,1100.0,8.6029,8.6622,8.6029,8.6325,1100.0
2009-04-29 11:05:00,8.74,8.76,8.73,8.76,3800.0,8.6424,8.6622,8.6325,8.6622,3800.0
2009-04-29 11:10:00,8.77,8.79,8.75,8.78,1900.0,8.6721,8.6919,8.6523,8.682,1900.0
2009-04-29 11:15:00,8.8,8.8,8.74,8.74,4100.0,8.7018,8.7018,8.6424,8.6424,4100.0
2009-04-29 11:20:00,8.74,8.76,8.74,8.74,2900.0,8.6424,8.6622,8.6424,8.6424,2900.0
2009-04-29 11:25:00,8.74,8.76,8.73,8.74,2100.0,8.6424,8.6622,8.6325,8.6424,2100.0
2009-04-29 11:30:00,8.74,8.74,8.68,8.68,2000.0,8.6424,8.6424,8.5831,8.5831,2000.0
2009-04-29 11:35:00,8.69,8.7,8.68,8.69,1200.0,8.593,8.6029,8.5831,8.593,1200.0
2009-04-29 11:40:00,8.7,8.72,8.68,8.71,4400.0,8.6029,8.6227,8.5831,8.6128,4400.0
2009-04-29 11:45:00,8.72,8.74,8.72,8.74,400.0,8.6227,8.6424,8.6227,8.6424,400.0
2009-04-29 11:50:00,8.74,8.75,8.74,8.74,4000.0,8.6424,8.6523,8.6424,8.6424,4000.0
2009-04-29 11:55:00,8.74,8.74,8.74,8.74,500.0,8.6424,8.6424,8.6424,8.6424,500.0
2009-04-29 12:00:00,8.74,8.75,8.72,8.73,800.0,8.6424,8.6523,8.6227,8.6325,800.0
2009-04-29 12:05:00,8.73,8.73,8.69,8.69,1300.0,8.6325,8.6325,8.593,8.593,1300.0
2009-04-29 12:10:00,8.72,8.72,8.72,8.72,100.0,8.6227,8.6227,8.6227,8.6227,100.0
2009-04-29 12:15:00,8.72,8.72,8.7,8.7,1100.0,8.6227,8.6227,8.6029,8.6029,1100.0
2009-04-29 12:20:00,8.69,8.71,8.69,8.71,500.0,8.593,8.6128,8.593,8.6128,500.0
2009-04-29 12:25:00,8.68,8.68,8.65,8.66,800.0,8.5831,8.5831,8.5534,8.5633,800.0
2009-04-29 12:30:00,8.64,8.64,8.57,8.59,2900.0,8.5435,8.5435,8.4743,8.4941,2900.0
2009-04-29 12:35:00,8.59,8.59,8.57,8.57,3900.0,8.4941,8.4941,8.4743,8.4743,3900.0
2009-04-29 12:40:00,8.57,8.58,8.52,8.52,3400.0,8.4743,8.4842,8.4249,8.4249,3400.0
2009-04-29 12:45:00,8.52,8.53,8.52,8.52,900.0,8.4249,8.4348,8.4249,8.4249,900.0
2009-04-29 12:50:00,8.52,8.53,8.52,8.52,500.0,8.4249,8.4348,8.4249,8.4249,500.0
2009-04-29 12:55:00,8.52,8.52,8.52,8.52,0.0,8.4249,8.4249,8.4249,8.4249,0.0
2009-04-29 13:00:00,8.53,8.53,8.53,8.53,500.0,8.4348,8.4348,8.4348,8.4348,500.0
2009-04-29 13:05:00,8.53,8.53,8.53,8.53,400.0,8.4348,8.4348,8.4348,8.4348,400.0
2009-04-29 13:10:00,8.53,8.53,8.53,8.53,700.0,8.4348,8.4348,8.4348,8.4348,700.0
2009-04-29 13:15:00,8.53,8.53,8.52,8.53,1800.0,8.4348,8.4348,8.4249,8.4348,1800.0
2009-04-29 13:20:00,8.53,8.53,8.52,8.53,2100.0,8.4348,8.4348,8.4249,8.4348,2100.0
2009-04-29 13:25:00,8.53,8.53,8.53,8.53,2100.0,8.4348,8.4348,8.4348,8.4348,2100.0
2009-04-29 13:30:00,8.53,8.54,8.52,8.53,2100.0,8.4348,8.4447,8.4249,8.4348,2100.0
2009-04-29 13:35:00,8.53,8.53,8.52,8.53,1900.0,8.4348,8.4348,8.4249,8.4348,1900.0
2009-04-29 13:40:00,8.53,8.53,8.53,8.53,1400.0,8.4348,8.4348,8.4348,8.4348,1400.0
2009-04-29 13:45:00,8.53,8.53,8.53,8.53,1400.0,8.4348,8.4348,8.4348,8.4348,1400.0
2009-04-29 13:50:00,8.52,8.53,8.52,8.53,300.0,8.4249,8.4348,8.4249,8.4348,300.0
2009-04-29 13:55:00,8.53,8.53,8.53,8.53,700.0,8.4348,8.4348,8.4348,8.4348,700.0
2009-04-29 14:00:00,8.53,8.53,8.5,8.5,7400.0,8.4348,8.4348,8.4051,8.4051,7400.0
2009-04-29 14:05:00,8.5,8.52,8.5,8.52,200.0,8.4051,8.4249,8.4051,8.4249,200.0
2009-04-29 14:10:00,8.52,8.53,8.52,8.53,700.0,8.4249,8.4348,8.4249,8.4348,700.0
2009-04-29 14:15:00,8.53,8.53,8.52,8.53,15800.0,8.4348,8.4348,8.4249,8.4348,15800.0
2009-04-29 14:20:00,8.5,8.53,8.5,8.52,1000.0,8.4051,8.4348,8.4051,8.4249,1000.0
2009-04-29 14:25:00,8.53,8.53,8.53,8.53,1700.0,8.4348,8.4348,8.4348,8.4348,1700.0
2009-04-29 14:30:00,8.53,8.53,8.52,8.53,3200.0,8.4348,8.4348,8.4249,8.4348,3200.0
2009-04-29 14:35:00,8.53,8.53,8.52,8.53,2200.0,8.4348,8.4348,8.4249,8.4348,2200.0
2009-04-29 14:40:00,8.53,8.53,8.51,8.51,2300.0,8.4348,8.4348,8.415,8.415,2300.0
2009-04-29 14:45:00,8.5,8.5,8.5,8.5,6600.0,8.4051,8.4051,8.4051,8.4051,6600.0
2009-04-29 14:50:00,8.5,8.5,8.48,8.48,1700.0,8.4051,8.4051,8.3853,8.3853,1700.0
2009-04-29 14:55:00,8.46,8.46,8.44,8.45,500.0,8.3656,8.3656,8.3458,8.3557,500.0
2009-04-29 15:00:00,8.46,8.49,8.46,8.48,800.0,8.3656,8.3952,8.3656,8.3853,800.0
2009-04-29 15:05:00,8.48,8.5,8.48,8.5,500.0,8.3853,8.4051,8.3853,8.4051,500.0
2009-04-29 15:10:00,8.5,8.53,8.48,8.53,1400.0,8.4051,8.4348,8.3853,8.4348,1400.0
2009-04-29 15:15:00,8.53,8.53,8.43,8.49,12900.0,8.4348,8.4348,8.3359,8.3952,12900.0
2009-04-29 15:20:00,8.51,8.53,8.49,8.49,2200.0,8.415,8.4348,8.3952,8.3952,2200.0
2009-04-29 15:25:00,8.48,8.48,8.47,8.48,600.0,8.3853,8.3853,8.3754,8.3853,600.0
2009-04-29 15:30:00,8.47,8.51,8.47,8.48,1200.0,8.3754,8.415,8.3754,8.3853,1200.0
2009-04-29 15:35:00,8.49,8.53,8.49,8.52,1000.0,8.3952,8.4348,8.3952,8.4249,1000.0
2009-04-29 15:40:00,8.51,8.53,8.51,8.53,2400.0,8.415,8.4348,8.415,8.4348,2400.0
2009-04-29 15:45:00,8.51,8.52,8.47,8.52,3300.0,8.415,8.4249,8.3754,8.4249,3300.0
2009-04-29 15:50:00,8.5,8.54,8.47,8.53,6200.0,8.4051,8.4447,8.3754,8.4348,6200.0
2009-04-29 15:55:00,8.53,8.59,8.51,8.56,7000.0,8.4348,8.4941,8.415,8.4644,7000.0
2009-04-30 09:30:00,8.66,8.66,8.58,8.58,600.0,8.5633,8.5633,8.4842,8.4842,600.0
2009-04-30 09:35:00,8.63,8.63,8.6,8.6,200.0,8.5337,8.5337,8.504,8.504,200.0
2009-04-30 09:40:00,8.6,8.6,8.6,8.6,0.0,8.504,8.504,8.504,8.504,0.0
2009-04-30 09:45:00,8.72,8.73,8.72,8.73,300.0,8.6227,8.6325,8.6227,8.6325,300.0
2009-04-30 09:50:00,8.74,8.78,8.72,8.76,1600.0,8.6424,8.682,8.6227,8.6622,1600.0
2009-04-30 09:55:00,8.76,8.78,8.75,8.78,4000.0,8.6622,8.682,8.6523,8.682,4000.0
2009-04-30 10:00:00,8.8,8.8,8.79,8.79,20900.0,8.7018,8.7018,8.6919,8.6919,20900.0
2009-04-30 10:05:00,8.8,8.81,8.79,8.8,2800.0,8.7018,8.7117,8.6919,8.7018,2800.0
2009-04-30 10:10:00,8.8,8.8,8.79,8.8,46400.0,8.7018,8.7018,8.6919,8.7018,46400.0
2009-04-30 10:15:00,8.8,8.8,8.79,8.79,2600.0,8.7018,8.7018,8.6919,8.6919,2600.0
2009-04-30 10:20:00,8.8,8.81,8.79,8.8,3800.0,8.7018,8.7117,8.6919,8.7018,3800.0
2009-04-30 10:25:00,8.79,8.85,8.79,8.84,600.0,8.6919,8.7512,8.6919,8.7413,600.0
2009-04-30 10:30:00,8.86,8.88,8.79,8.81,1400.0,8.7611,8.7809,8.6919,8.7117,1400.0
2009-04-30 10:35:00,8.82,8.85,8.82,8.83,1400.0,8.7215,8.7512,8.7215,8.7314,1400.0
2009-04-30 10:40:00,8.85,8.85,8.8,8.84,4800.0,8.7512,8.7512,8.7018,8.7413,4800.0
2009-04-30 10:45:00,8.83,8.85,8.75,8.82,8600.0,8.7314,8.7512,8.6523,8.7215,8600.0
2009-04-30 10:50:00,8.82,8.85,8.82,8.85,9800.0,8.7215,8.7512,8.7215,8.7512,9800.0
2009-04-30 10:55:00,8.85,8.85,8.81,8.84,4300.0,8.7512,8.7512,8.7117,8.7413,4300.0
2009-04-30 11:00:00,8.83,8.86,8.83,8.85,11300.0,8.7314,8.7611,8.7314,8.7512,11300.0
2009-04-30 11:05:00,8.85,8.85,8.84,8.85,3500.0,8.7512,8.7512,8.7413,8.7512,3500.0
2009-04-30 11:10:00,8.85,8.85,8.84,8.85,800.0,8.7512,8.7512,8.7413,8.7512,800.0
2009-04-30 11:15:00,8.85,8.85,8.84,8.85,400.0,8.7512,8.7512,8.7413,8.7512,400.0
2009-04-30 11:20:00,8.85,8.85,8.85,8.85,1200.0,8.7512,8.7512,8.7512,8.7512,1200.0
2009-04-30 11:25:00,8.85,8.85,8.84,8.85,3700.0,8.7512,8.7512,8.7413,8.7512,3700.0
2009-04-30 11:30:00,8.85,8.85,8.84,8.85,1100.0,8.7512,8.7512,8.7413,8.7512,1100.0
2009-04-30 11:35:00,8.85,8.85,8.85,8.85,700.0,8.7512,8.7512,8.7512,8.7512,700.0
2009-04-30 11:40:00,8.85,8.85,8.85,8.85,1300.0,8.7512,8.7512,8.7512,8.7512,1300.0
2009-04-30 11:45:00,8.85,8.85,8.85,8.85,1500.0,8.7512,8.7512,8.7512,8.7512,1500.0
2009-04-30 11:50:00,8.85,8.85,8.84,8.85,8000.0,8.7512,8.7512,8.7413,8.7512,8000.0
2009-04-30 11:55:00,8.85,8.85,8.84,8.84,15300.0,8.7512,8.7512,8.7413,8.7413,15300.0
2009-04-30 12:00:00,8.85,8.88,8.85,8.87,1600.0,8.7512,8.7809,8.7512,8.771,1600.0
2009-04-30 12:05:00,8.88,8.89,8.87,8.89,800.0,8.7809,8.7908,8.771,8.7908,800.0
2009-04-30 12:10:00,8.89,8.95,8.89,8.95,16300.0,8.7908,8.8501,8.7908,8.8501,16300.0
2009-04-30 12:15:00,8.96,8.96,8.93,8.95,2000.0,8.86,8.86,8.8303,8.8501,2000.0
2009-04-30 12:20:00,8.95,8.95,8.93,8.95,3100.0,8.8501,8.8501,8.8303,8.8501,3100.0
2009-04-30 12:25:00,8.95,8.95,8.95,8.95,300.0,8.8501,8.8501,8.8501,8.8501,300.0
2009-04-30 12:30:00,8.95,8.95,8.92,8.93,3300.0,8.8501,8.8501,8.8204,8.8303,3300.0
2009-04-30 12:35:00,8.91,8.92,8.91,8.92,200.0,8.8105,8.8204,8.8105,8.8204,200.0
2009-04-30 12:40:00,8.92,8.92,8.91,8.91,200.0,8.8204,8.8204,8.8105,8.8105,200.0
2009-04-30 12:45:00,8.92,8.92,8.91,8.91,200.0,8.8204,8.8204,8.8105,8.8105,200.0
2009-04-30 12:50:00,8.91,8.91,8.85,8.86,3200.0,8.8105,8.8105,8.7512,8.7611,3200.0
2009-04-30 12:55:00,8.87,8.88,8.87,8.87,400.0,8.771,8.7809,8.771,8.771,400.0
2009-04-30 13:00:00,8.87,8.9,8.87,8.9,700.0,8.771,8.8006,8.771,8.8006,700.0
2009-04-30 13:05:00,8.9,8.91,8.89,8.91,800.0,8.8006,8.8105,8.7908,8.8105,800.0
2009-04-30 13:10:00,8.91,8.91,8.89,8.89,600.0,8.8105,8.8105,8.7908,8.7908,600.0
2009-04-30 13:15:00,8.88,8.88,8.86,8.86,400.0,8.7809,8.7809,8.7611,8.7611,400.0
2009-04-30 13:20:00,8.85,8.85,8.84,8.84,4400.0,8.7512,8.7512,8.7413,8.7413,4400.0
2009-04-30 13:25:00,8.81,8.81,8.75,8.8,4000.0,8.7117,8.7117,8.6523,8.7018,4000.0
2009-04-30 13:30:00,8.81,8.81,8.8,8.81,1000.0,8.7117,8.7117,8.7018,8.7117,1000.0
2009-04-30 13:35:00,8.81,8.81,8.81,8.81,300.0,8.7117,8.7117,8.7117,8.7117,300.0
2009-04-30 13:40:00,8.8,8.81,8.8,8.81,500.0,8.7018,8.7117,8.7018,8.7117,500.0
2009-04-30 13:45:00,8.81,8.82,8.81,8.82,300.0,8.7117,8.7215,8.7117,8.7215,300.0
2009-04-30 13:50:00,8.81,8.83,8.81,8.83,900.0,8.7117,8.7314,8.7117,8.7314,900.0
2009-04-30 13:55:00,8.85,8.85,8.84,8.84,300.0,8.7512,8.7512,8.7413,8.7413,300.0
2009-04-30 14:00:00,8.83,8.85,8.83,8.85,300.0,8.7314,8.7512,8.7314,8.7512,300.0
2009-04-30 14:05:00,8.83,8.83,8.82,8.82,900.0,8.7314,8.7314,8.7215,8.7215,900.0
2009-04-30 14:10:00,8.83,8.83,8.82,8.82,600.0,8.7314,8.7314,8.7215,8.7215,600.0
2009-04-30 14:15:00,8.83,8.87,8.82,8.87,3400.0,8.7314,8.771,8.7215,8.771,3400.0
2009-04-30 14:20:00,8.9,8.98,8.9,8.98,4800.0,8.8006,8.8798,8.8006,8.8798,4800.0
2009-04-30 14:25:00,8.98,9.0,8.98,9.0,1300.0,8.8798,8.8995,8.8798,8.8995,1300.0
2009-04-30 14:30:00,8.99,8.99,8.95,8.95,2700.0,8.8896,8.8896,8.8501,8.8501,2700.0
2009-04-30 14:35:00,8.94,8.94,8.9,8.91,1700.0,8.8402,8.8402,8.8006,8.8105,1700.0
2009-04-30 14:40:00,8.92,8.93,8.87,8.88,2100.0,8.8204,8.8303,8.771,8.7809,2100.0
2009-04-30 14:45:00,8.86,8.9,8.86,8.9,1600.0,8.7611,8.8006,8.7611,8.8006,1600.0
2009-04-30 14:50:00,8.9,8.91,8.89,8.91,2200.0,8.8006,8.8105,8.7908,8.8105,2200.0
2009-04-30 14:55:00,8.94,8.97,8.94,8.96,1400.0,8.8402,8.8699,8.8402,8.86,1400.0
2009-04-30 15:00:00,8.95,8.95,8.89,8.9,1900.0,8.8501,8.8501,8.7908,8.8006,1900.0
2009-04-30 15:05:00,8.9,8.9,8.87,8.87,1300.0,8.8006,8.8006,8.771,8.771,1300.0
2009-04-30 15:10:00,8.86,8.91,8.86,8.91,1700.0,8.7611,8.8105,8.7611,8.8105,1700.0
2009-04-30 15:15:00,8.91,8.92,8.89,8.91,3100.0,8.8105,8.8204,8.7908,8.8105,3100.0
2009-04-30 15:20:00,8.9,8.91,8.89,8.89,1200.0,8.8006,8.8105,8.7908,8.7908,1200.0
2009-04-30 15:25:00,8.88,8.89,8.84,8.85,4200.0,8.7809,8.7908,8.7413,8.7512,4200.0
2009-04-30 15:30:00,8.85,8.85,8.81,8.85,14800.0,8.7512,8.7512,8.7117,8.7512,14800.0
2009-04-30 15:35:00,8.85,8.85,8.82,8.82,6700.0,8.7512,8.7512,8.7215,8.7215,6700.0
2009-04-30 15:40:00,8.83,8.84,8.83,8.83,2800.0,8.7314,8.7413,8.7314,8.7314,2800.0
2009-04-30 15:45:00,8.85,8.85,8.82,8.82,1300.0,8.7512,8.7512,8.7215,8.7215,1300.0
2009-04-30 15:50:00,8.82,8.84,8.81,8.82,10900.0,8.7215,8.7413,8.7117,8.7215,10900.0
2009-04-30 15:55:00,8.82,8.82,8.75,8.75,7700.0,8.7215,8.7215,8.6523,8.6523,7700.0
2009-05-01 09:30:00,8.75,8.75,8.62,8.62,800.0,8.6523,8.6523,8.5238,8.5238,800.0
2009-05-01 09:35:00,8.65,8.75,8.65,8.75,1000.0,8.5534,8.6523,8.5534,8.6523,1000.0
2009-05-01 09:40:00,8.71,8.71,8.62,8.65,700.0,8.6128,8.6128,8.5238,8.5534,700.0
2009-05-01 09:45:00,8.66,8.67,8.65,8.65,600.0,8.5633,8.5732,8.5534,8.5534,600.0
2009-05-01 09:50:00,8.6,8.6,8.58,8.6,1400.0,8.504,8.504,8.4842,8.504,1400.0
2009-05-01 09:55:00,8.61,8.69,8.6,8.69,3000.0,8.5139,8.593,8.504,8.593,3000.0
2009-05-01 10:00:00,8.71,8.71,8.66,8.68,1000.0,8.6128,8.6128,8.5633,8.5831,1000.0
2009-05-01 10:05:00,8.69,8.7,8.66,8.66,500.0,8.593,8.6029,8.5633,8.5633,500.0
2009-05-01 10:10:00,8.65,8.65,8.58,8.58,600.0,8.5534,8.5534,8.4842,8.4842,600.0
2009-05-01 10:15:00,8.58,8.61,8.58,8.59,900.0,8.4842,8.5139,8.4842,8.4941,900.0
2009-05-01 10:20:00,8.58,8.58,8.55,8.55,800.0,8.4842,8.4842,8.4546,8.4546,800.0
2009-05-01 10:25:00,8.55,8.55,8.55,8.55,100.0,8.4546,8.4546,8.4546,8.4546,100.0
2009-05-01 10:30:00,8.53,8.53,8.47,8.49,2000.0,8.4348,8.4348,8.3754,8.3952,2000.0
2009-05-01 10:35:00,8.51,8.52,8.51,8.52,300.0,8.415,8.4249,8.415,8.4249,300.0
2009-05-01 10:40:00,8.55,8.55,8.54,8.55,500.0,8.4546,8.4546,8.4447,8.4546,500.0
2009-05-01 10:45:00,8.56,8.56,8.56,8.56,200.0,8.4644,8.4644,8.4644,8.4644,200.0
2009-05-01 10:50:00,8.56,8.61,8.56,8.59,500.0,8.4644,8.5139,8.4644,8.4941,500.0
2009-05-01 10:55:00,8.62,8.62,8.6,8.6,700.0,8.5238,8.5238,8.504,8.504,700.0
2009-05-01 11:00:00,8.6,8.6,8.59,8.59,400.0,8.504,8.504,8.4941,8.4941,400.0
2009-05-01 11:05:00,8.58,8.6,8.58,8.59,800.0,8.4842,8.504,8.4842,8.4941,800.0
2009-05-01 11:10:00,8.6,8.71,8.59,8.71,4400.0,8.504,8.6128,8.4941,8.6128,4400.0
2009-05-01 11:15:00,8.71,8.71,8.6,8.63,7500.0,8.6128,8.6128,8.504,8.5337,7500.0
2009-05-01 11:20:00,8.62,8.71,8.61,8.71,6100.0,8.5238,8.6128,8.5139,8.6128,6100.0
2009-05-01 11:25:00,8.71,8.72,8.65,8.66,7400.0,8.6128,8.6227,8.5534,8.5633,7400.0
2009-05-01 11:30:00,8.66,8.66,8.62,8.62,6500.0,8.5633,8.5633,8.5238,8.5238,6500.0
2009-05-01 11:35:00,8.62,8.63,8.61,8.61,1900.0,8.5238,8.5337,8.5139,8.5139,1900.0
2009-05-01 11:40:00,8.64,8.73,8.64,8.68,10500.0,8.5435,8.6325,8.5435,8.5831,10500.0
2009-05-01 11:45:00,8.67,8.67,8.62,8.64,8000.0,8.5732,8.5732,8.5238,8.5435,8000.0
2009-05-01 11:50:00,8.65,8.65,8.63,8.64,7500.0,8.5534,8.5534,8.5337,8.5435,7500.0
2009-05-01 11:55:00,8.63,8.63,8.57,8.6,9200.0,8.5337,8.5337,8.4743,8.504,9200.0
2009-05-01 12:00:00,8.59,8.62,8.57,8.58,3900.0,8.4941,8.5238,8.4743,8.4842,3900.0
2009-05-01 12:05:00,8.58,8.59,8.58,8.58,1200.0,8.4842,8.4941,8.4842,8.4842,1200.0
2009-05-01 12:10:00,8.58,8.62,8.58,8.62,400.0,8.4842,8.5238,8.4842,8.5238,400.0
2009-05-01 12:15:00,8.64,8.68,8.63,8.64,1400.0,8.5435,8.5831,8.5337,8.5435,1400.0
2009-05-01 12:20:00,8.61,8.61,8.57,8.59,3200.0,8.5139,8.5139,8.4743,8.4941,3200.0
2009-05-01 12:25:00,8.59,8.63,8.58,8.61,6500.0,8.4941,8.5337,8.4842,8.5139,6500.0
2009-05-01 12:30:00,8.63,8.75,8.61,8.75,4000.0,8.5337,8.6523,8.5139,8.6523,4000.0
2009-05-01 12:35:00,8.75,8.8,8.75,8.8,1900.0,8.6523,8.7018,8.6523,8.7018,1900.0
2009-05-01 12:40:00,8.8,8.8,8.78,8.78,1000.0,8.7018,8.7018,8.682,8.682,1000.0
2009-05-01 12:45:00,8.79,8.8,8.79,8.8,600.0,8.6919,8.7018,8.6919,8.7018,600.0
2009-05-01 12:50:00,8.8,8.8,8.79,8.8,900.0,8.7018,8.7018,8.6919,8.7018,900.0
2009-05-01 12:55:00,8.8,8.81,8.79,8.8,1600.0,8.7018,8.7117,8.6919,8.7018,1600.0
2009-05-01 13:00:00,8.8,8.8,8.8,8.8,300.0,8.7018,8.7018,8.7018,8.7018,300.0
2009-05-01 13:05:00,8.8,8.8,8.8,8.8,600.0,8.7018,8.7018,8.7018,8.7018,600.0
2009-05-01 13:10:00,8.8,8.8,8.79,8.8,900.0,8.7018,8.7018,8.6919,8.7018,900.0
2009-05-01 13:15:00,8.79,8.79,8.78,8.79,1500.0,8.6919,8.6919,8.682,8.6919,1500.0
2009-05-01 13:20:00,8.8,8.8,8.74,8.74,1800.0,8.7018,8.7018,8.6424,8.6424,1800.0
2009-05-01 13:25:00,8.74,8.75,8.72,8.73,900.0,8.6424,8.6523,8.6227,8.6325,900.0
2009-05-01 13:30:00,8.74,8.77,8.73,8.77,500.0,8.6424,8.6721,8.6325,8.6721,500.0
2009-05-01 13:35:00,8.76,8.77,8.75,8.75,400.0,8.6622,8.6721,8.6523,8.6523,400.0
2009-05-01 13:40:00,8.77,8.79,8.77,8.78,600.0,8.6721,8.6919,8.6721,8.682,600.0
2009-05-01 13:45:00,8.79,8.8,8.79,8.8,600.0,8.6919,8.7018,8.6919,8.7018,600.0
2009-05-01 13:50:00,8.8,8.8,8.8,8.8,500.0,8.7018,8.7018,8.7018,8.7018,500.0
2009-05-01 13:55:00,8.8,8.8,8.77,8.77,1300.0,8.7018,8.7018,8.6721,8.6721,1300.0
2009-05-01 14:00:00,8.78,8.8,8.78,8.8,1000.0,8.682,8.7018,8.682,8.7018,1000.0
2009-05-01 14:05:00,8.77,8.8,8.77,8.8,800.0,8.6721,8.7018,8.6721,8.7018,800.0
2009-05-01 14:10:00,8.8,8.8,8.74,8.74,1000.0,8.7018,8.7018,8.6424,8.6424,1000.0
2009-05-01 14:15:00,8.74,8.74,8.72,8.73,700.0,8.6424,8.6424,8.6227,8.6325,700.0
2009-05-01 14:20:00,8.72,8.73,8.72,8.72,700.0,8.6227,8.6325,8.6227,8.6227,700.0
2009-05-01 14:25:00,8.72,8.74,8.71,8.74,900.0,8.6227,8.6424,8.6128,8.6424,900.0
2009-05-01 14:30:00,8.72,8.72,8.7,8.71,1100.0,8.6227,8.6227,8.6029,8.6128,1100.0
2009-05-01 14:35:00,8.72,8.72,8.71,8.71,900.0,8.6227,8.6227,8.6128,8.6128,900.0
2009-05-01 14:40:00,8.7,8.7,8.65,8.65,1300.0,8.6029,8.6029,8.5534,8.5534,1300.0
2009-05-01 14:45:00,8.65,8.66,8.65,8.66,1200.0,8.5534,8.5633,8.5534,8.5633,1200.0
2009-05-01 14:50:00,8.66,8.67,8.65,8.66,900.0,8.5633,8.5732,8.5534,8.5633,900.0
2009-05-01 14:55:00,8.68,8.68,8.66,8.67,400.0,8.5831,8.5831,8.5633,8.5732,400.0
2009-05-01 15:00:00,8.66,8.68,8.65,8.68,1400.0,8.5633,8.5831,8.5534,8.5831,1400.0
2009-05-01 15:05:00,8.68,8.68,8.65,8.65,700.0,8.5831,8.5831,8.5534,8.5534,700.0
2009-05-01 15:10:00,8.64,8.64,8.61,8.61,300.0,8.5435,8.5435,8.5139,8.5139,300.0
2009-05-01 15:15:00,8.6,8.6,8.56,8.56,1600.0,8.504,8.504,8.4644,8.4644,1600.0
2009-05-01 15:20:00,8.53,8.55,8.53,8.53,1300.0,8.4348,8.4546,8.4348,8.4348,1300.0
2009-05-01 15:25:00,8.54,8.54,8.51,8.51,800.0,8.4447,8.4447,8.415,8.415,800.0
2009-05-01 15:30:00,8.51,8.51,8.5,8.5,2300.0,8.415,8.415,8.4051,8.4051,2300.0
2009-05-01 15:35:00,8.51,8.51,8.5,8.51,2000.0,8.415,8.415,8.4051,8.415,2000.0
2009-05-01 15:40:00,8.5,8.51,8.5,8.51,1800.0,8.4051,8.415,8.4051,8.415,1800.0
2009-05-01 15:45:00,8.51,8.51,8.5,8.51,900.0,8.415,8.415,8.4051,8.415,900.0
2009-05-01 15:50:00,8.52,8.58,8.5,8.52,5400.0,8.4249,8.4842,8.4051,8.4249,5400.0
2009-05-01 15:55:00,8.51,8.56,8.5,8.56,3800.0,8.415,8.4644,8.4051,8.4644,3800.0
2009-05-04 09:30:00,8.6,8.61,8.51,8.61,1400.0,8.504,8.5139,8.415,8.5139,1400.0
2009-05-04 09:35:00,8.57,8.7,8.57,8.7,7000.0,8.4743,8.6029,8.4743,8.6029,7000.0
2009-05-04 09:40:00,8.7,8.7,8.7,8.7,0.0,8.6029,8.6029,8.6029,8.6029,0.0
2009-05-04 09:45:00,8.85,8.85,8.83,8.83,1200.0,8.7512,8.7512,8.7314,8.7314,1200.0
2009-05-04 09:50:00,8.8,8.85,8.8,8.85,4700.0,8.7018,8.7512,8.7018,8.7512,4700.0
2009-05-04 09:55:00,8.87,9.1,8.87,8.94,41300.0,8.771,8.9984,8.771,8.8402,41300.0
2009-05-04 10:00:00,8.94,8.99,8.91,8.96,9900.0,8.8402,8.8896,8.8105,8.86,9900.0
2009-05-04 10:05:00,8.95,8.96,8.93,8.94,500.0,8.8501,8.86,8.8303,8.8402,500.0
2009-05-04 10:10:00,8.95,8.95,8.95,8.95,700.0,8.8501,8.8501,8.8501,8.8501,700.0
2009-05-04 10:15:00,8.95,9.07,8.94,9.07,31000.0,8.8501,8.9687,8.8402,8.9687,31000.0
2009-05-04 10:20:00,9.05,9.06,8.99,8.99,6200.0,8.949,8.9589,8.8896,8.8896,6200.0
2009-05-04 10:25:00,8.97,8.97,8.97,8.97,300.0,8.8699,8.8699,8.8699,8.8699,300.0
2009-05-04 10:30:00,8.94,8.94,8.93,8.94,1400.0,8.8402,8.8402,8.8303,8.8402,1400.0
2009-05-04 10:35:00,8.94,8.97,8.94,8.97,600.0,8.8402,8.8699,8.8402,8.8699,600.0
2009-05-04 10:40:00,8.99,8.99,8.98,8.99,1100.0,8.8896,8.8896,8.8798,8.8896,1100.0
2009-05-04 10:45:00,8.99,8.99,8.99,8.99,400.0,8.8896,8.8896,8.8896,8.8896,400.0
2009-05-04 10:50:00,9.0,9.0,8.99,8.99,900.0,8.8995,8.8995,8.8896,8.8896,900.0
2009-05-04 10:55:00,8.99,9.0,8.98,8.99,22300.0,8.8896,8.8995,8.8798,8.8896,22300.0
2009-05-04 11:00:00,8.99,8.99,8.99,8.99,1300.0,8.8896,8.8896,8.8896,8.8896,1300.0
2009-05-04 11:05:00,8.99,9.0,8.99,9.0,2000.0,8.8896,8.8995,8.8896,8.8995,2000.0
2009-05-04 11:10:00,9.0,9.0,9.0,9.0,100.0,8.8995,8.8995,8.8995,8.8995,100.0
2009-05-04 11:15:00,8.99,9.0,8.99,9.0,800.0,8.8896,8.8995,8.8896,8.8995,800.0
2009-05-04 11:20:00,8.99,8.99,8.97,8.97,1500.0,8.8896,8.8896,8.8699,8.8699,1500.0
2009-05-04 11:25:00,8.96,8.96,8.93,8.93,900.0,8.86,8.86,8.8303,8.8303,900.0
2009-05-04 11:30:00,8.93,8.93,8.93,8.93,0.0,8.8303,8.8303,8.8303,8.8303,0.0
2009-05-04 11:35:00,8.97,8.99,8.97,8.99,500.0,8.8699,8.8896,8.8699,8.8896,500.0
2009-05-04 11:40:00,8.99,8.99,8.98,8.98,1600.0,8.8896,8.8896,8.8798,8.8798,1600.0
2009-05-04 11:45:00,8.98,8.99,8.98,8.99,600.0,8.8798,8.8896,8.8798,8.8896,600.0
2009-05-04 11:50:00,8.98,8.98,8.97,8.97,1300.0,8.8798,8.8798,8.8699,8.8699,1300.0
2009-05-04 11:55:00,8.97,8.97,8.97,8.97,300.0,8.8699,8.8699,8.8699,8.8699,300.0
2009-05-04 12:00:00,8.97,8.99,8.97,8.99,900.0,8.8699,8.8896,8.8699,8.8896,900.0
2009-05-04 12:05:00,9.0,9.0,8.99,8.99,200.0,8.8995,8.8995,8.8896,8.8896,200.0
2009-05-04 12:10:00,8.99,8.99,8.97,8.97,1000.0,8.8896,8.8896,8.8699,8.8699,1000.0
2009-05-04 12:15:00,8.97,8.97,8.97,8.97,0.0,8.8699,8.8699,8.8699,8.8699,0.0
2009-05-04 12:20:00,8.96,8.96,8.92,8.92,900.0,8.86,8.86,8.8204,8.8204,900.0
2009-05-04 12:25:00,8.92,8.92,8.88,8.88,600.0,8.8204,8.8204,8.7809,8.7809,600.0
2009-05-04 12:30:00,8.89,8.89,8.89,8.89,300.0,8.7908,8.7908,8.7908,8.7908,300.0
2009-05-04 12:35:00,8.88,8.88,8.8,8.83,4300.0,8.7809,8.7809,8.7018,8.7314,4300.0
2009-05-04 12:40:00,8.83,8.91,8.81,8.89,5500.0,8.7314,8.8105,8.7117,8.7908,5500.0
2009-05-04 12:45:00,8.89,8.89,8.89,8.89,0.0,8.7908,8.7908,8.7908,8.7908,0.0
2009-05-04 12:50:00,8.9,8.9,8.9,8.9,100.0,8.8006,8.8006,8.8006,8.8006,100.0
2009-05-04 12:55:00,8.9,8.9,8.9,8.9,100.0,8.8006,8.8006,8.8006,8.8006,100.0
2009-05-04 13:00:00,8.92,8.92,8.92,8.92,200.0,8.8204,8.8204,8.8204,8.8204,200.0
2009-05-04 13:05:00,8.9,8.9,8.87,8.89,1800.0,8.8006,8.8006,8.771,8.7908,1800.0
2009-05-04 13:10:00,8.89,8.89,8.89,8.89,0.0,8.7908,8.7908,8.7908,8.7908,0.0
2009-05-04 13:15:00,8.89,8.91,8.89,8.91,800.0,8.7908,8.8105,8.7908,8.8105,800.0
2009-05-04 13:20:00,8.91,8.91,8.9,8.91,400.0,8.8105,8.8105,8.8006,8.8105,400.0
2009-05-04 13:25:00,8.91,8.92,8.91,8.92,200.0,8.8105,8.8204,8.8105,8.8204,200.0
2009-05-04 13:30:00,8.92,8.92,8.92,8.92,400.0,8.8204,8.8204,8.8204,8.8204,400.0
2009-05-04 13:35:00,8.92,8.92,8.92,8.92,600.0,8.8204,8.8204,8.8204,8.8204,600.0
2009-05-04 13:40:00,8.92,8.93,8.91,8.92,800.0,8.8204,8.8303,8.8105,8.8204,800.0
2009-05-04 13:45:00,8.92,8.92,8.92,8.92,100.0,8.8204,8.8204,8.8204,8.8204,100.0
2009-05-04 13:50:00,8.92,8.92,8.92,8.92,100.0,8.8204,8.8204,8.8204,8.8204,100.0
2009-05-04 13:55:00,8.91,8.91,8.91,8.91,100.0,8.8105,8.8105,8.8105,8.8105,100.0
2009-05-04 14:00:00,8.91,8.91,8.91,8.91,0.0,8.8105,8.8105,8.8105,8.8105,0.0
2009-05-04 14:05:00,8.91,8.91,8.89,8.9,1400.0,8.8105,8.8105,8.7908,8.8006,1400.0
2009-05-04 14:10:00,8.9,8.9,8.9,8.9,100.0,8.8006,8.8006,8.8006,8.8006,100.0
2009-05-04 14:15:00,8.9,8.91,8.9,8.9,600.0,8.8006,8.8105,8.8006,8.8006,600.0
2009-05-04 14:20:00,8.9,8.92,8.9,8.91,1500.0,8.8006,8.8204,8.8006,8.8105,1500.0
2009-05-04 14:25:00,8.9,8.92,8.9,8.92,1500.0,8.8006,8.8204,8.8006,8.8204,1500.0
2009-05-04 14:30:00,8.91,8.92,8.91,8.92,1000.0,8.8105,8.8204,8.8105,8.8204,1000.0
2009-05-04 14:35:00,8.92,8.92,8.88,8.89,2100.0,8.8204,8.8204,8.7809,8.7908,2100.0
2009-05-04 14:40:00,8.89,8.89,8.89,8.89,200.0,8.7908,8.7908,8.7908,8.7908,200.0
2009-05-04 14:45:00,8.9,8.9,8.88,8.88,1400.0,8.8006,8.8006,8.7809,8.7809,1400.0
2009-05-04 14:50:00,8.88,8.89,8.88,8.89,500.0,8.7809,8.7908,8.7809,8.7908,500.0
2009-05-04 14:55:00,8.88,8.88,8.83,8.83,2500.0,8.7809,8.7809,8.7314,8.7314,2500.0
2009-05-04 15:00:00,8.83,8.84,8.83,8.84,900.0,8.7314,8.7413,8.7314,8.7413,900.0
2009-05-04 15:05:00,8.84,8.85,8.83,8.84,2800.0,8.7413,8.7512,8.7314,8.7413,2800.0
2009-05-04 15:10:00,8.83,8.84,8.72,8.77,12700.0,8.7314,8.7413,8.6227,8.6721,12700.0
2009-05-04 15:15:00,8.77,8.8,8.77,8.77,1800.0,8.6721,8.7018,8.6721,8.6721,1800.0
2009-05-04 15:20:00,8.78,8.78,8.71,8.72,2300.0,8.682,8.682,8.6128,8.6227,2300.0
2009-05-04 15:25:00,8.71,8.72,8.7,8.71,2100.0,8.6128,8.6227,8.6029,8.6128,2100.0
2009-05-04 15:30:00,8.72,8.72,8.7,8.71,800.0,8.6227,8.6227,8.6029,8.6128,800.0
2009-05-04 15:35:00,8.71,8.76,8.71,8.76,4400.0,8.6128,8.6622,8.6128,8.6622,4400.0
2009-05-04 15:40:00,8.78,8.8,8.78,8.79,1000.0,8.682,8.7018,8.682,8.6919,1000.0
2009-05-04 15:45:00,8.81,8.83,8.81,8.83,1400.0,8.7117,8.7314,8.7117,8.7314,1400.0
2009-05-04 15:50:00,8.82,8.84,8.82,8.83,1400.0,8.7215,8.7413,8.7215,8.7314,1400.0
2009-05-04 15:55:00,8.84,8.86,8.84,8.84,2500.0,8.7413,8.7611,8.7413,8.7413,2500.0
2009-05-05 09:30:00,8.81,8.84,8.66,8.68,4400.0,8.7117,8.7413,8.5633,8.5831,4400.0
2009-05-05 09:35:00,8.65,8.85,8.65,8.73,12500.0,8.5534,8.7512,8.5534,8.6325,12500.0
2009-05-05 09:40:00,8.67,8.73,8.64,8.69,11700.0,8.5732,8.6325,8.5435,8.593,11700.0
2009-05-05 09:45:00,8.69,8.71,8.68,8.7,2700.0,8.593,8.6128,8.5831,8.6029,2700.0
2009-05-05 09:50:00,8.7,8.7,8.7,8.7,200.0,8.6029,8.6029,8.6029,8.6029,200.0
2009-05-05 09:55:00,8.69,8.7,8.69,8.69,3300.0,8.593,8.6029,8.593,8.593,3300.0
2009-05-05 10:00:00,8.69,8.72,8.65,8.7,2500.0,8.593,8.6227,8.5534,8.6029,2500.0
2009-05-05 10:05:00,8.7,8.7,8.68,8.68,2600.0,8.6029,8.6029,8.5831,8.5831,2600.0
2009-05-05 10:10:00,8.69,8.7,8.69,8.7,1200.0,8.593,8.6029,8.593,8.6029,1200.0
2009-05-05 10:15:00,8.7,8.7,8.7,8.7,600.0,8.6029,8.6029,8.6029,8.6029,600.0
2009-05-05 10:20:00,8.7,8.7,8.67,8.68,1600.0,8.6029,8.6029,8.5732,8.5831,1600.0
2009-05-05 10:25:00,8.63,8.7,8.62,8.64,10600.0,8.5337,8.6029,8.5238,8.5435,10600.0
2009-05-05 10:30:00,8.63,8.63,8.57,8.59,14100.0,8.5337,8.5337,8.4743,8.4941,14100.0
2009-05-05 10:35:00,8.59,8.59,8.59,8.59,200.0,8.4941,8.4941,8.4941,8.4941,200.0
2009-05-05 10:40:00,8.59,8.59,8.59,8.59,0.0,8.4941,8.4941,8.4941,8.4941,0.0
2009-05-05 10:45:00,8.59,8.7,8.55,8.55,12100.0,8.4941,8.6029,8.4546,8.4546,12100.0
2009-05-05 10:50:00,8.52,8.52,8.5,8.51,1100.0,8.4249,8.4249,8.4051,8.415,1100.0
2009-05-05 10:55:00,8.51,8.69,8.42,8.55,10500.0,8.415,8.593,8.326,8.4546,10500.0
2009-05-05 11:00:00,8.52,8.56,8.51,8.51,5100.0,8.4249,8.4644,8.415,8.415,5100.0
2009-05-05 11:05:00,8.52,8.52,8.51,8.52,600.0,8.4249,8.4249,8.415,8.4249,600.0
2009-05-05 11:10:00,8.52,8.52,8.5,8.5,2400.0,8.4249,8.4249,8.4051,8.4051,2400.0
2009-05-05 11:15:00,8.5,8.51,8.46,8.46,2200.0,8.4051,8.415,8.3656,8.3656,2200.0
2009-05-05 11:20:00,8.49,8.49,8.44,8.44,600.0,8.3952,8.3952,8.3458,8.3458,600.0
2009-05-05 11:25:00,8.44,8.45,8.38,8.38,1200.0,8.3458,8.3557,8.2865,8.2865,1200.0
2009-05-05 11:30:00,8.44,8.52,8.44,8.48,1600.0,8.3458,8.4249,8.3458,8.3853,1600.0
2009-05-05 11:35:00,8.49,8.5,8.48,8.48,1900.0,8.3952,8.4051,8.3853,8.3853,1900.0
2009-05-05 11:40:00,8.5,8.58,8.49,8.58,2000.0,8.4051,8.4842,8.3952,8.4842,2000.0
2009-05-05 11:45:00,8.57,8.57,8.48,8.48,1400.0,8.4743,8.4743,8.3853,8.3853,1400.0
2009-05-05 11:50:00,8.49,8.49,8.41,8.43,5900.0,8.3952,8.3952,8.3161,8.3359,5900.0
2009-05-05 11:55:00,8.45,8.46,8.43,8.43,1900.0,8.3557,8.3656,8.3359,8.3359,1900.0
2009-05-05 12:00:00,8.43,8.45,8.42,8.45,1300.0,8.3359,8.3557,8.326,8.3557,1300.0
2009-05-05 12:05:00,8.45,8.45,8.41,8.44,2600.0,8.3557,8.3557,8.3161,8.3458,2600.0
2009-05-05 12:10:00,8.47,8.56,8.45,8.54,13400.0,8.3754,8.4644,8.3557,8.4447,13400.0
2009-05-05 12:15:00,8.54,8.59,8.54,8.59,500.0,8.4447,8.4941,8.4447,8.4941,500.0
2009-05-05 12:20:00,8.57,8.6,8.57,8.6,2000.0,8.4743,8.504,8.4743,8.504,2000.0
2009-05-05 12:25:00,8.6,8.61,8.6,8.61,2000.0,8.504,8.5139,8.504,8.5139,2000.0
2009-05-05 12:30:00,8.6,8.64,8.6,8.64,1400.0,8.504,8.5435,8.504,8.5435,1400.0
2009-05-05 12:35:00,8.64,8.68,8.63,8.65,4700.0,8.5435,8.5831,8.5337,8.5534,4700.0
2009-05-05 12:40:00,8.65,8.67,8.64,8.67,1300.0,8.5534,8.5732,8.5435,8.5732,1300.0
2009-05-05 12:45:00,8.68,8.68,8.63,8.64,2200.0,8.5831,8.5831,8.5337,8.5435,2200.0
2009-05-05 12:50:00,8.64,8.65,8.58,8.62,1800.0,8.5435,8.5534,8.4842,8.5238,1800.0
2009-05-05 12:55:00,8.63,8.63,8.63,8.63,200.0,8.5337,8.5337,8.5337,8.5337,200.0
2009-05-05 13:00:00,8.62,8.64,8.62,8.63,2200.0,8.5238,8.5435,8.5238,8.5337,2200.0
2009-05-05 13:05:00,8.62,8.71,8.62,8.69,3800.0,8.5238,8.6128,8.5238,8.593,3800.0
2009-05-05 13:10:00,8.69,8.69,8.68,8.69,1200.0,8.593,8.593,8.5831,8.593,1200.0
2009-05-05 13:15:00,8.67,8.68,8.61,8.62,2000.0,8.5732,8.5831,8.5139,8.5238,2000.0
2009-05-05 13:20:00,8.61,8.62,8.6,8.6,1900.0,8.5139,8.5238,8.504,8.504,1900.0
2009-05-05 13:25:00,8.62,8.62,8.61,8.61,1600.0,8.5238,8.5238,8.5139,8.5139,1600.0
2009-05-05 13:30:00,8.62,8.62,8.6,8.62,900.0,8.5238,8.5238,8.504,8.5238,900.0
2009-05-05 13:35:00,8.6,8.61,8.6,8.6,1300.0,8.504,8.5139,8.504,8.504,1300.0
2009-05-05 13:40:00,8.6,8.69,8.6,8.67,3900.0,8.504,8.593,8.504,8.5732,3900.0
2009-05-05 13:45:00,8.67,8.69,8.66,8.68,800.0,8.5732,8.593,8.5633,8.5831,800.0
2009-05-05 13:50:00,8.68,8.69,8.67,8.68,700.0,8.5831,8.593,8.5732,8.5831,700.0
2009-05-05 13:55:00,8.68,8.69,8.67,8.69,800.0,8.5831,8.593,8.5732,8.593,800.0
2009-05-05 14:00:00,8.69,8.69,8.67,8.69,1200.0,8.593,8.593,8.5732,8.593,1200.0
2009-05-05 14:05:00,8.67,8.69,8.64,8.68,2000.0,8.5732,8.593,8.5435,8.5831,2000.0
2009-05-05 14:10:00,8.66,8.68,8.64,8.68,1800.0,8.5633,8.5831,8.5435,8.5831,1800.0
2009-05-05 14:15:00,8.67,8.68,8.64,8.66,1700.0,8.5732,8.5831,8.5435,8.5633,1700.0
2009-05-05 14:20:00,8.66,8.66,8.64,8.65,1800.0,8.5633,8.5633,8.5435,8.5534,1800.0
2009-05-05 14:25:00,8.64,8.66,8.64,8.66,700.0,8.5435,8.5633,8.5435,8.5633,700.0
2009-05-05 14:30:00,8.64,8.67,8.64,8.66,2500.0,8.5435,8.5732,8.5435,8.5633,2500.0
2009-05-05 14:35:00,8.66,8.69,8.66,8.68,1000.0,8.5633,8.593,8.5633,8.5831,1000.0
2009-05-05 14:40:00,8.68,8.68,8.65,8.68,2300.0,8.5831,8.5831,8.5534,8.5831,2300.0
2009-05-05 14:45:00,8.66,8.78,8.64,8.76,11900.0,8.5633,8.682,8.5435,8.6622,11900.0
2009-05-05 14:50:00,8.76,8.8,8.76,8.8,3200.0,8.6622,8.7018,8.6622,8.7018,3200.0
2009-05-05 14:55:00,8.79,8.8,8.73,8.78,14200.0,8.6919,8.7018,8.6325,8.682,14200.0
2009-05-05 15:00:00,8.79,8.79,8.78,8.78,3400.0,8.6919,8.6919,8.682,8.682,3400.0
2009-05-05 15:05:00,8.79,8.8,8.78,8.8,4900.0,8.6919,8.7018,8.682,8.7018,4900.0
2009-05-05 15:10:00,8.79,8.8,8.79,8.8,3900.0,8.6919,8.7018,8.6919,8.7018,3900.0
2009-05-05 15:15:00,8.79,8.8,8.78,8.78,3500.0,8.6919,8.7018,8.682,8.682,3500.0
2009-05-05 15:20:00,8.78,8.83,8.78,8.83,24500.0,8.682,8.7314,8.682,8.7314,24500.0
2009-05-05 15:25:00,8.84,8.86,8.84,8.85,3800.0,8.7413,8.7611,8.7413,8.7512,3800.0
2009-05-05 15:30:00,8.85,8.86,8.85,8.85,6600.0,8.7512,8.7611,8.7512,8.7512,6600.0
2009-05-05 15:35:00,8.85,8.92,8.85,8.86,10600.0,8.7512,8.8204,8.7512,8.7611,10600.0
2009-05-05 15:40:00,8.87,8.87,8.85,8.85,4600.0,8.771,8.771,8.7512,8.7512,4600.0
2009-05-05 15:45:00,8.84,8.88,8.84,8.88,5400.0,8.7413,8.7809,8.7413,8.7809,5400.0
2009-05-05 15:50:00,8.9,9.0,8.89,8.91,15800.0,8.8006,8.8995,8.7908,8.8105,15800.0
2009-05-05 15:55:00,8.91,8.93,8.89,8.92,17300.0,8.8105,8.8303,8.7908,8.8204,17300.0
2009-05-06 09:30:00,8.97,9.01,8.83,8.85,5700.0,8.8699,8.9094,8.7314,8.7512,5700.0
2009-05-06 09:35:00,8.87,8.93,8.83,8.88,6900.0,8.771,8.8303,8.7314,8.7809,6900.0
2009-05-06 09:40:00,8.85,8.85,8.81,8.81,500.0,8.7512,8.7512,8.7117,8.7117,500.0
2009-05-06 09:45:00,8.82,8.83,8.8,8.83,600.0,8.7215,8.7314,8.7018,8.7314,600.0
2009-05-06 09:50:00,8.84,8.84,8.83,8.83,200.0,8.7413,8.7413,8.7314,8.7314,200.0
2009-05-06 09:55:00,8.87,8.87,8.84,8.84,300.0,8.771,8.771,8.7413,8.7413,300.0
2009-05-06 10:00:00,8.87,8.87,8.8,8.82,1100.0,8.771,8.771,8.7018,8.7215,1100.0
2009-05-06 10:05:00,8.8,8.81,8.78,8.79,900.0,8.7018,8.7117,8.682,8.6919,900.0
2009-05-06 10:10:00,8.77,8.77,8.76,8.76,600.0,8.6721,8.6721,8.6622,8.6622,600.0
2009-05-06 10:15:00,8.77,8.77,8.76,8.76,300.0,8.6721,8.6721,8.6622,8.6622,300.0
2009-05-06 10:20:00,8.77,8.77,8.72,8.73,1300.0,8.6721,8.6721,8.6227,8.6325,1300.0
2009-05-06 10:25:00,8.7,8.7,8.66,8.66,300.0,8.6029,8.6029,8.5633,8.5633,300.0
2009-05-06 10:30:00,8.65,8.65,8.59,8.59,1100.0,8.5534,8.5534,8.4941,8.4941,1100.0
2009-05-06 10:35:00,8.59,8.67,8.59,8.67,2000.0,8.4941,8.5732,8.4941,8.5732,2000.0
2009-05-06 10:40:00,8.69,8.73,8.66,8.68,6300.0,8.593,8.6325,8.5633,8.5831,6300.0
2009-05-06 10:45:00,8.63,8.63,8.6,8.6,200.0,8.5337,8.5337,8.504,8.504,200.0
2009-05-06 10:50:00,8.63,8.63,8.63,8.63,100.0,8.5337,8.5337,8.5337,8.5337,100.0
2009-05-06 10:55:00,8.65,8.68,8.65,8.68,200.0,8.5534,8.5831,8.5534,8.5831,200.0
2009-05-06 11:00:00,8.67,8.67,8.62,8.63,3700.0,8.5732,8.5732,8.5238,8.5337,3700.0
2009-05-06 11:05:00,8.63,8.76,8.62,8.63,7400.0,8.5337,8.6622,8.5238,8.5337,7400.0
2009-05-06 11:10:00,8.63,8.67,8.63,8.66,6500.0,8.5337,8.5732,8.5337,8.5633,6500.0
2009-05-06 11:15:00,8.66,8.68,8.66,8.68,800.0,8.5633,8.5831,8.5633,8.5831,800.0
2009-05-06 11:20:00,8.7,8.72,8.69,8.69,500.0,8.6029,8.6227,8.593,8.593,500.0
2009-05-06 11:25:00,8.7,8.71,8.7,8.71,400.0,8.6029,8.6128,8.6029,8.6128,400.0
2009-05-06 11:30:00,8.67,8.68,8.64,8.64,400.0,8.5732,8.5831,8.5435,8.5435,400.0
2009-05-06 11:35:00,8.68,8.69,8.68,8.69,1700.0,8.5831,8.593,8.5831,8.593,1700.0
2009-05-06 11:40:00,8.69,8.69,8.69,8.69,0.0,8.593,8.593,8.593,8.593,0.0
2009-05-06 11:45:00,8.68,8.68,8.66,8.66,900.0,8.5831,8.5831,8.5633,8.5633,900.0
2009-05-06 11:50:00,8.66,8.68,8.66,8.68,700.0,8.5633,8.5831,8.5633,8.5831,700.0
2009-05-06 11:55:00,8.66,8.69,8.66,8.69,600.0,8.5633,8.593,8.5633,8.593,600.0
2009-05-06 12:00:00,8.69,8.69,8.69,8.69,0.0,8.593,8.593,8.593,8.593,0.0
2009-05-06 12:05:00,8.77,8.77,8.68,8.69,1200.0,8.6721,8.6721,8.5831,8.593,1200.0
2009-05-06 12:10:00,8.71,8.72,8.71,8.72,400.0,8.6128,8.6227,8.6128,8.6227,400.0
2009-05-06 12:15:00,8.72,8.84,8.71,8.84,11800.0,8.6227,8.7413,8.6128,8.7413,11800.0
2009-05-06 12:20:00,8.84,8.84,8.84,8.84,0.0,8.7413,8.7413,8.7413,8.7413,0.0
2009-05-06 12:25:00,8.82,8.82,8.8,8.8,1100.0,8.7215,8.7215,8.7018,8.7018,1100.0
2009-05-06 12:30:00,8.81,8.82,8.78,8.8,3100.0,8.7117,8.7215,8.682,8.7018,3100.0
2009-05-06 12:35:00,8.8,8.86,8.77,8.77,1800.0,8.7018,8.7611,8.6721,8.6721,1800.0
2009-05-06 12:40:00,8.75,8.75,8.73,8.74,2300.0,8.6523,8.6523,8.6325,8.6424,2300.0
2009-05-06 12:45:00,8.74,8.75,8.74,8.74,1300.0,8.6424,8.6523,8.6424,8.6424,1300.0
2009-05-06 12:50:00,8.74,8.75,8.73,8.74,1400.0,8.6424,8.6523,8.6325,8.6424,1400.0
2009-05-06 12:55:00,8.75,8.75,8.73,8.73,200.0,8.6523,8.6523,8.6325,8.6325,200.0
2009-05-06 13:00:00,8.7,8.7,8.63,8.64,2100.0,8.6029,8.6029,8.5337,8.5435,2100.0
2009-05-06 13:05:00,8.64,8.65,8.58,8.65,8400.0,8.5435,8.5534,8.4842,8.5534,8400.0
2009-05-06 13:10:00,8.65,8.71,8.64,8.67,6400.0,8.5534,8.6128,8.5435,8.5732,6400.0
2009-05-06 13:15:00,8.67,8.67,8.59,8.61,8700.0,8.5732,8.5732,8.4941,8.5139,8700.0
2009-05-06 13:20:00,8.64,8.66,8.59,8.59,2300.0,8.5435,8.5633,8.4941,8.4941,2300.0
2009-05-06 13:25:00,8.61,8.61,8.59,8.6,1900.0,8.5139,8.5139,8.4941,8.504,1900.0
2009-05-06 13:30:00,8.6,8.68,8.6,8.66,13100.0,8.504,8.5831,8.504,8.5633,13100.0
2009-05-06 13:35:00,8.67,8.69,8.65,8.65,1400.0,8.5732,8.593,8.5534,8.5534,1400.0
2009-05-06 13:40:00,8.63,8.63,8.61,8.62,300.0,8.5337,8.5337,8.5139,8.5238,300.0
2009-05-06 13:45:00,8.6,8.6,8.59,8.59,2000.0,8.504,8.504,8.4941,8.4941,2000.0
2009-05-06 13:50:00,8.59,8.66,8.59,8.64,4400.0,8.4941,8.5633,8.4941,8.5435,4400.0
2009-05-06 13:55:00,8.64,8.66,8.64,8.66,1100.0,8.5435,8.5633,8.5435,8.5633,1100.0
2009-05-06 14:00:00,8.69,8.71,8.69,8.71,500.0,8.593,8.6128,8.593,8.6128,500.0
2009-05-06 14:05:00,8.72,8.72,8.72,8.72,500.0,8.6227,8.6227,8.6227,8.6227,500.0
2009-05-06 14:10:00,8.74,8.74,8.74,8.74,400.0,8.6424,8.6424,8.6424,8.6424,400.0
2009-05-06 14:15:00,8.75,8.75,8.74,8.75,900.0,8.6523,8.6523,8.6424,8.6523,900.0
2009-05-06 14:20:00,8.74,8.83,8.74,8.83,1800.0,8.6424,8.7314,8.6424,8.7314,1800.0
2009-05-06 14:25:00,8.83,8.83,8.8,8.8,200.0,8.7314,8.7314,8.7018,8.7018,200.0
2009-05-06 14:30:00,8.81,8.88,8.81,8.85,2600.0,8.7117,8.7809,8.7117,8.7512,2600.0
2009-05-06 14:35:00,8.86,8.86,8.86,8.86,500.0,8.7611,8.7611,8.7611,8.7611,500.0
2009-05-06 14:40:00,8.85,8.85,8.81,8.81,2300.0,8.7512,8.7512,8.7117,8.7117,2300.0
2009-05-06 14:45:00,8.81,8.81,8.81,8.81,400.0,8.7117,8.7117,8.7117,8.7117,400.0
2009-05-06 14:50:00,8.82,8.85,8.82,8.85,500.0,8.7215,8.7512,8.7215,8.7512,500.0
2009-05-06 14:55:00,8.84,8.84,8.81,8.82,1100.0,8.7413,8.7413,8.7117,8.7215,1100.0
2009-05-06 15:00:00,8.82,8.82,8.8,8.8,1200.0,8.7215,8.7215,8.7018,8.7018,1200.0
2009-05-06 15:05:00,8.79,8.79,8.76,8.78,1100.0,8.6919,8.6919,8.6622,8.682,1100.0
2009-05-06 15:10:00,8.8,8.8,8.71,8.72,8100.0,8.7018,8.7018,8.6128,8.6227,8100.0
2009-05-06 15:15:00,8.72,8.76,8.71,8.72,13400.0,8.6227,8.6622,8.6128,8.6227,13400.0
2009-05-06 15:20:00,8.72,8.73,8.66,8.68,6100.0,8.6227,8.6325,8.5633,8.5831,6100.0
2009-05-06 15:25:00,8.69,8.69,8.67,8.67,1500.0,8.593,8.593,8.5732,8.5732,1500.0
2009-05-06 15:30:00,8.67,8.79,8.67,8.78,2300.0,8.5732,8.6919,8.5732,8.682,2300.0
2009-05-06 15:35:00,8.78,8.79,8.74,8.76,3300.0,8.682,8.6919,8.6424,8.6622,3300.0
2009-05-06 15:40:00,8.75,8.82,8.75,8.81,2400.0,8.6523,8.7215,8.6523,8.7117,2400.0
2009-05-06 15:45:00,8.8,8.86,8.79,8.85,2700.0,8.7018,8.7611,8.6919,8.7512,2700.0
2009-05-06 15:50:00,8.83,8.85,8.77,8.82,3900.0,8.7314,8.7512,8.6721,8.7215,3900.0
2009-05-06 15:55:00,8.83,8.87,8.83,8.85,3500.0,8.7314,8.771,8.7314,8.7512,3500.0
2009-05-07 09:30:00,8.89,8.89,8.66,8.73,8500.0,8.7908,8.7908,8.5633,8.6325,8500.0
2009-05-07 09:35:00,8.71,8.78,8.7,8.74,8100.0,8.6128,8.682,8.6029,8.6424,8100.0
2009-05-07 09:40:00,8.73,8.84,8.73,8.84,17800.0,8.6325,8.7413,8.6325,8.7413,17800.0
2009-05-07 09:45:00,8.8,8.85,8.8,8.83,6800.0,8.7018,8.7512,8.7018,8.7314,6800.0
2009-05-07 09:50:00,8.82,9.09,8.82,9.01,15400.0,8.7215,8.9885,8.7215,8.9094,15400.0
2009-05-07 09:55:00,8.99,9.02,8.96,8.99,4300.0,8.8896,8.9193,8.86,8.8896,4300.0
2009-05-07 10:00:00,8.99,8.99,8.98,8.98,700.0,8.8896,8.8896,8.8798,8.8798,700.0
2009-05-07 10:05:00,8.94,8.94,8.88,8.88,600.0,8.8402,8.8402,8.7809,8.7809,600.0
2009-05-07 10:10:00,8.89,8.89,8.84,8.85,600.0,8.7908,8.7908,8.7413,8.7512,600.0
2009-05-07 10:15:00,8.84,8.88,8.84,8.88,900.0,8.7413,8.7809,8.7413,8.7809,900.0
2009-05-07 10:20:00,8.89,8.89,8.8,8.8,700.0,8.7908,8.7908,8.7018,8.7018,700.0
2009-05-07 10:25:00,8.79,8.8,8.67,8.67,2900.0,8.6919,8.7018,8.5732,8.5732,2900.0
2009-05-07 10:30:00,8.68,8.68,8.64,8.66,700.0,8.5831,8.5831,8.5435,8.5633,700.0
2009-05-07 10:35:00,8.66,8.68,8.62,8.64,2000.0,8.5633,8.5831,8.5238,8.5435,2000.0
2009-05-07 10:40:00,8.62,8.82,8.56,8.56,9800.0,8.5238,8.7215,8.4644,8.4644,9800.0
2009-05-07 10:45:00,8.56,8.56,8.53,8.53,700.0,8.4644,8.4644,8.4348,8.4348,700.0
2009-05-07 10:50:00,8.53,8.59,8.49,8.56,2500.0,8.4348,8.4941,8.3952,8.4644,2500.0
2009-05-07 10:55:00,8.57,8.59,8.57,8.59,600.0,8.4743,8.4941,8.4743,8.4941,600.0
2009-05-07 11:00:00,8.59,8.61,8.57,8.6,900.0,8.4941,8.5139,8.4743,8.504,900.0
2009-05-07 11:05:00,8.57,8.57,8.57,8.57,300.0,8.4743,8.4743,8.4743,8.4743,300.0
2009-05-07 11:10:00,8.57,8.58,8.57,8.57,600.0,8.4743,8.4842,8.4743,8.4743,600.0
2009-05-07 11:15:00,8.57,8.57,8.57,8.57,1700.0,8.4743,8.4743,8.4743,8.4743,1700.0
2009-05-07 11:20:00,8.52,8.52,8.48,8.48,500.0,8.4249,8.4249,8.3853,8.3853,500.0
2009-05-07 11:25:00,8.48,8.48,8.43,8.44,1200.0,8.3853,8.3853,8.3359,8.3458,1200.0
2009-05-07 11:30:00,8.47,8.47,8.44,8.44,400.0,8.3754,8.3754,8.3458,8.3458,400.0
2009-05-07 11:35:00,8.44,8.45,8.44,8.45,1300.0,8.3458,8.3557,8.3458,8.3557,1300.0
2009-05-07 11:40:00,8.44,8.56,8.43,8.55,4500.0,8.3458,8.4644,8.3359,8.4546,4500.0
2009-05-07 11:45:00,8.53,8.55,8.42,8.46,19700.0,8.4348,8.4546,8.326,8.3656,19700.0
2009-05-07 11:50:00,8.47,8.57,8.46,8.57,13200.0,8.3754,8.4743,8.3656,8.4743,13200.0
2009-05-07 11:55:00,8.57,8.6,8.56,8.58,6700.0,8.4743,8.504,8.4644,8.4842,6700.0
2009-05-07 12:00:00,8.59,8.69,8.57,8.69,2100.0,8.4941,8.593,8.4743,8.593,2100.0
2009-05-07 12:05:00,8.64,8.64,8.59,8.59,700.0,8.5435,8.5435,8.4941,8.4941,700.0
2009-05-07 12:10:00,8.59,8.59,8.57,8.58,600.0,8.4941,8.4941,8.4743,8.4842,600.0
2009-05-07 12:15:00,8.56,8.56,8.51,8.53,1100.0,8.4644,8.4644,8.415,8.4348,1100.0
2009-05-07 12:20:00,8.52,8.56,8.52,8.56,200.0,8.4249,8.4644,8.4249,8.4644,200.0
2009-05-07 12:25:00,8.56,8.56,8.54,8.55,500.0,8.4644,8.4644,8.4447,8.4546,500.0
2009-05-07 12:30:00,8.55,8.55,8.55,8.55,0.0,8.4546,8.4546,8.4546,8.4546,0.0
2009-05-07 12:35:00,8.55,8.56,8.54,8.55,900.0,8.4546,8.4644,8.4447,8.4546,900.0
2009-05-07 12:40:00,8.55,8.55,8.53,8.53,1200.0,8.4546,8.4546,8.4348,8.4348,1200.0
2009-05-07 12:45:00,8.53,8.53,8.53,8.53,0.0,8.4348,8.4348,8.4348,8.4348,0.0
2009-05-07 12:50:00,8.51,8.52,8.5,8.5,700.0,8.415,8.4249,8.4051,8.4051,700.0
2009-05-07 12:55:00,8.52,8.52,8.5,8.52,400.0,8.4249,8.4249,8.4051,8.4249,400.0
2009-05-07 13:00:00,8.5,8.5,8.45,8.45,1500.0,8.4051,8.4051,8.3557,8.3557,1500.0
2009-05-07 13:05:00,8.45,8.45,8.42,8.42,600.0,8.3557,8.3557,8.326,8.326,600.0
2009-05-07 13:10:00,8.4,8.4,8.38,8.39,900.0,8.3062,8.3062,8.2865,8.2963,900.0
2009-05-07 13:15:00,8.37,8.37,8.34,8.34,1000.0,8.2766,8.2766,8.2469,8.2469,1000.0
2009-05-07 13:20:00,8.32,8.33,8.32,8.32,400.0,8.2271,8.237,8.2271,8.2271,400.0
2009-05-07 13:25:00,8.31,8.31,8.3,8.3,200.0,8.2172,8.2172,8.2073,8.2073,200.0
2009-05-07 13:30:00,8.32,8.32,8.3,8.3,1400.0,8.2271,8.2271,8.2073,8.2073,1400.0
2009-05-07 13:35:00,8.29,8.31,8.26,8.28,1600.0,8.1975,8.2172,8.1678,8.1876,1600.0
2009-05-07 13:40:00,8.26,8.26,8.25,8.25,800.0,8.1678,8.1678,8.1579,8.1579,800.0
2009-05-07 13:45:00,8.25,8.25,8.19,8.22,1300.0,8.1579,8.1579,8.0986,8.1282,1300.0
2009-05-07 13:50:00,8.18,8.18,8.17,8.17,300.0,8.0887,8.0887,8.0788,8.0788,300.0
2009-05-07 13:55:00,8.17,8.19,8.17,8.19,1200.0,8.0788,8.0986,8.0788,8.0986,1200.0
2009-05-07 14:00:00,8.19,8.21,8.18,8.2,1600.0,8.0986,8.1184,8.0887,8.1085,1600.0
2009-05-07 14:05:00,8.2,8.21,8.2,8.21,1300.0,8.1085,8.1184,8.1085,8.1184,1300.0
2009-05-07 14:10:00,8.21,8.21,8.17,8.17,1400.0,8.1184,8.1184,8.0788,8.0788,1400.0
2009-05-07 14:15:00,8.17,8.18,8.17,8.17,700.0,8.0788,8.0887,8.0788,8.0788,700.0
2009-05-07 14:20:00,8.17,8.17,8.17,8.17,200.0,8.0788,8.0788,8.0788,8.0788,200.0
2009-05-07 14:25:00,8.17,8.17,8.15,8.16,1700.0,8.0788,8.0788,8.059,8.0689,1700.0
2009-05-07 14:30:00,8.16,8.16,8.15,8.16,900.0,8.0689,8.0689,8.059,8.0689,900.0
2009-05-07 14:35:00,8.16,8.16,8.14,8.14,3500.0,8.0689,8.0689,8.0491,8.0491,3500.0
2009-05-07 14:40:00,8.11,8.13,8.11,8.13,1100.0,8.0195,8.0392,8.0195,8.0392,1100.0
2009-05-07 14:45:00,8.14,8.14,8.13,8.14,600.0,8.0491,8.0491,8.0392,8.0491,600.0
2009-05-07 14:50:00,8.17,8.18,8.17,8.17,1300.0,8.0788,8.0887,8.0788,8.0788,1300.0
2009-05-07 14:55:00,8.16,8.17,8.15,8.16,1100.0,8.0689,8.0788,8.059,8.0689,1100.0
2009-05-07 15:00:00,8.16,8.16,8.15,8.16,600.0,8.0689,8.0689,8.059,8.0689,600.0
2009-05-07 15:05:00,8.15,8.15,8.14,8.15,1500.0,8.059,8.059,8.0491,8.059,1500.0
2009-05-07 15:10:00,8.15,8.15,8.13,8.13,1000.0,8.059,8.059,8.0392,8.0392,1000.0
2009-05-07 15:15:00,8.11,8.15,8.11,8.15,2900.0,8.0195,8.059,8.0195,8.059,2900.0
2009-05-07 15:20:00,8.15,8.15,8.14,8.15,4900.0,8.059,8.059,8.0491,8.059,4900.0
2009-05-07 15:25:00,8.15,8.17,8.14,8.15,1300.0,8.059,8.0788,8.0491,8.059,1300.0
2009-05-07 15:30:00,8.16,8.16,8.06,8.06,1700.0,8.0689,8.0689,7.97,7.97,1700.0
2009-05-07 15:35:00,8.08,8.1,8.07,8.1,2200.0,7.9898,8.0096,7.9799,8.0096,2200.0
2009-05-07 15:40:00,8.14,8.23,8.11,8.22,20800.0,8.0491,8.1381,8.0195,8.1282,20800.0
2009-05-07 15:45:00,8.23,8.28,8.23,8.26,1500.0,8.1381,8.1876,8.1381,8.1678,1500.0
2009-05-07 15:50:00,8.28,8.32,8.28,8.32,5300.0,8.1876,8.2271,8.1876,8.2271,5300.0
2009-05-07 15:55:00,8.35,8.38,8.34,8.36,3800.0,8.2568,8.2865,8.2469,8.2667,3800.0
2009-05-08 09:30:00,8.45,8.49,8.45,8.47,5100.0,8.3557,8.3952,8.3557,8.3754,5100.0
2009-05-08 09:35:00,8.54,8.6,8.52,8.56,400.0,8.4447,8.504,8.4249,8.4644,400.0
2009-05-08 09:40:00,8.6,8.62,8.6,8.6,800.0,8.504,8.5238,8.504,8.504,800.0
2009-05-08 09:45:00,8.63,8.67,8.6,8.65,2800.0,8.5337,8.5732,8.504,8.5534,2800.0
2009-05-08 09:50:00,8.63,8.64,8.59,8.59,1300.0,8.5337,8.5435,8.4941,8.4941,1300.0
2009-05-08 09:55:00,8.57,8.6,8.56,8.59,3200.0,8.4743,8.504,8.4644,8.4941,3200.0
2009-05-08 10:00:00,8.57,8.57,8.53,8.55,2600.0,8.4743,8.4743,8.4348,8.4546,2600.0
2009-05-08 10:05:00,8.53,8.55,8.53,8.55,1000.0,8.4348,8.4546,8.4348,8.4546,1000.0
2009-05-08 10:10:00,8.52,8.58,8.52,8.57,2400.0,8.4249,8.4842,8.4249,8.4743,2400.0
2009-05-08 10:15:00,8.51,8.54,8.45,8.45,3000.0,8.415,8.4447,8.3557,8.3557,3000.0
2009-05-08 10:20:00,8.45,8.46,8.45,8.45,900.0,8.3557,8.3656,8.3557,8.3557,900.0
2009-05-08 10:25:00,8.45,8.51,8.45,8.5,5700.0,8.3557,8.415,8.3557,8.4051,5700.0
2009-05-08 10:30:00,8.52,8.56,8.51,8.56,1400.0,8.4249,8.4644,8.415,8.4644,1400.0
2009-05-08 10:35:00,8.56,8.61,8.56,8.61,4300.0,8.4644,8.5139,8.4644,8.5139,4300.0
2009-05-08 10:40:00,8.61,8.66,8.61,8.65,2200.0,8.5139,8.5633,8.5139,8.5534,2200.0
2009-05-08 10:45:00,8.67,8.67,8.66,8.66,2500.0,8.5732,8.5732,8.5633,8.5633,2500.0
2009-05-08 10:50:00,8.66,8.67,8.66,8.67,400.0,8.5633,8.5732,8.5633,8.5732,400.0
2009-05-08 10:55:00,8.67,8.87,8.67,8.81,6200.0,8.5732,8.771,8.5732,8.7117,6200.0
2009-05-08 11:00:00,8.78,8.81,8.74,8.74,3600.0,8.682,8.7117,8.6424,8.6424,3600.0
2009-05-08 11:05:00,8.74,8.74,8.73,8.73,400.0,8.6424,8.6424,8.6325,8.6325,400.0
2009-05-08 11:10:00,8.71,8.71,8.71,8.71,100.0,8.6128,8.6128,8.6128,8.6128,100.0
2009-05-08 11:15:00,8.69,8.77,8.69,8.77,700.0,8.593,8.6721,8.593,8.6721,700.0
2009-05-08 11:20:00,8.77,8.77,8.7,8.7,500.0,8.6721,8.6721,8.6029,8.6029,500.0
2009-05-08 11:25:00,8.71,8.71,8.71,8.71,100.0,8.6128,8.6128,8.6128,8.6128,100.0
2009-05-08 11:30:00,8.71,8.75,8.71,8.75,800.0,8.6128,8.6523,8.6128,8.6523,800.0
2009-05-08 11:35:00,8.77,8.81,8.77,8.81,500.0,8.6721,8.7117,8.6721,8.7117,500.0
2009-05-08 11:40:00,8.82,8.82,8.81,8.81,600.0,8.7215,8.7215,8.7117,8.7117,600.0
2009-05-08 11:45:00,8.82,8.82,8.81,8.82,600.0,8.7215,8.7215,8.7117,8.7215,600.0
2009-05-08 11:50:00,8.81,8.81,8.7,8.74,3400.0,8.7117,8.7117,8.6029,8.6424,3400.0
2009-05-08 11:55:00,8.74,8.74,8.74,8.74,0.0,8.6424,8.6424,8.6424,8.6424,0.0
2009-05-08 12:00:00,8.76,8.76,8.73,8.74,7200.0,8.6622,8.6622,8.6325,8.6424,7200.0
2009-05-08 12:05:00,8.74,8.74,8.74,8.74,1000.0,8.6424,8.6424,8.6424,8.6424,1000.0
2009-05-08 12:10:00,8.76,8.89,8.76,8.88,1200.0,8.6622,8.7908,8.6622,8.7809,1200.0
2009-05-08 12:15:00,8.89,8.9,8.89,8.9,400.0,8.7908,8.8006,8.7908,8.8006,400.0
2009-05-08 12:20:00,8.9,8.9,8.9,8.9,0.0,8.8006,8.8006,8.8006,8.8006,0.0
2009-05-08 12:25:00,8.89,8.89,8.88,8.88,400.0,8.7908,8.7908,8.7809,8.7809,400.0
2009-05-08 12:30:00,8.87,8.95,8.87,8.9,21300.0,8.771,8.8501,8.771,8.8006,21300.0
2009-05-08 12:35:00,8.92,8.92,8.8,8.85,3300.0,8.8204,8.8204,8.7018,8.7512,3300.0
2009-05-08 12:40:00,8.84,8.99,8.84,8.96,800.0,8.7413,8.8896,8.7413,8.86,800.0
2009-05-08 12:45:00,8.93,8.93,8.89,8.89,400.0,8.8303,8.8303,8.7908,8.7908,400.0
2009-05-08 12:50:00,8.89,8.89,8.89,8.89,300.0,8.7908,8.7908,8.7908,8.7908,300.0
2009-05-08 12:55:00,8.9,9.0,8.9,9.0,1000.0,8.8006,8.8995,8.8006,8.8995,1000.0
2009-05-08 13:00:00,9.02,9.02,9.02,9.02,100.0,8.9193,8.9193,8.9193,8.9193,100.0
2009-05-08 13:05:00,9.02,9.02,9.02,9.02,0.0,8.9193,8.9193,8.9193,8.9193,0.0
2009-05-08 13:10:00,9.03,9.06,9.02,9.02,500.0,8.9292,8.9589,8.9193,8.9193,500.0
2009-05-08 13:15:00,9.03,9.04,9.02,9.04,400.0,8.9292,8.9391,8.9193,8.9391,400.0
2009-05-08 13:20:00,9.04,9.05,9.04,9.05,3200.0,8.9391,8.949,8.9391,8.949,3200.0
2009-05-08 13:25:00,9.06,9.06,9.06,9.06,100.0,8.9589,8.9589,8.9589,8.9589,100.0
2009-05-08 13:30:00,9.06,9.06,8.96,8.96,2300.0,8.9589,8.9589,8.86,8.86,2300.0
2009-05-08 13:35:00,9.0,9.0,8.99,8.99,400.0,8.8995,8.8995,8.8896,8.8896,400.0
2009-05-08 13:40:00,8.99,8.99,8.99,8.99,0.0,8.8896,8.8896,8.8896,8.8896,0.0
2009-05-08 13:45:00,8.99,9.03,8.99,9.02,1600.0,8.8896,8.9292,8.8896,8.9193,1600.0
2009-05-08 13:50:00,9.01,9.01,9.01,9.01,100.0,8.9094,8.9094,8.9094,8.9094,100.0
2009-05-08 13:55:00,9.0,9.0,8.98,8.98,200.0,8.8995,8.8995,8.8798,8.8798,200.0
2009-05-08 14:00:00,8.98,8.99,8.98,8.99,600.0,8.8798,8.8896,8.8798,8.8896,600.0
2009-05-08 14:05:00,9.02,9.03,9.02,9.03,1300.0,8.9193,8.9292,8.9193,8.9292,1300.0
2009-05-08 14:10:00,9.04,9.07,9.04,9.07,1200.0,8.9391,8.9687,8.9391,8.9687,1200.0
2009-05-08 14:15:00,9.07,9.07,9.06,9.07,1300.0,8.9687,8.9687,8.9589,8.9687,1300.0
2009-05-08 14:20:00,9.07,9.09,9.05,9.08,2300.0,8.9687,8.9885,8.949,8.9786,2300.0
2009-05-08 14:25:00,9.09,9.09,9.08,9.08,800.0,8.9885,8.9885,8.9786,8.9786,800.0
2009-05-08 14:30:00,9.09,9.09,9.08,9.08,1700.0,8.9885,8.9885,8.9786,8.9786,1700.0
2009-05-08 14:35:00,9.08,9.09,9.07,9.07,2200.0,8.9786,8.9885,8.9687,8.9687,2200.0
2009-05-08 14:40:00,9.07,9.07,9.02,9.02,1300.0,8.9687,8.9687,8.9193,8.9193,1300.0
2009-05-08 14:45:00,9.01,9.02,8.97,9.0,4400.0,8.9094,8.9193,8.8699,8.8995,4400.0
2009-05-08 14:50:00,9.0,9.0,8.98,8.98,1200.0,8.8995,8.8995,8.8798,8.8798,1200.0
2009-05-08 14:55:00,8.98,8.98,8.96,8.96,300.0,8.8798,8.8798,8.86,8.86,300.0
2009-05-08 15:00:00,8.98,8.98,8.98,8.98,300.0,8.8798,8.8798,8.8798,8.8798,300.0
2009-05-08 15:05:00,8.99,8.99,8.87,8.89,6100.0,8.8896,8.8896,8.771,8.7908,6100.0
2009-05-08 15:10:00,8.87,8.87,8.86,8.87,800.0,8.771,8.771,8.7611,8.771,800.0
2009-05-08 15:15:00,8.85,8.85,8.81,8.81,800.0,8.7512,8.7512,8.7117,8.7117,800.0
2009-05-08 15:20:00,8.81,8.89,8.81,8.82,4900.0,8.7117,8.7908,8.7117,8.7215,4900.0
2009-05-08 15:25:00,8.85,8.85,8.83,8.83,700.0,8.7512,8.7512,8.7314,8.7314,700.0
2009-05-08 15:30:00,8.81,8.81,8.8,8.81,3300.0,8.7117,8.7117,8.7018,8.7117,3300.0
2009-05-08 15:35:00,8.81,8.83,8.81,8.82,1800.0,8.7117,8.7314,8.7117,8.7215,1800.0
2009-05-08 15:40:00,8.82,8.86,8.8,8.84,4600.0,8.7215,8.7611,8.7018,8.7413,4600.0
2009-05-08 15:45:00,8.82,8.84,8.82,8.82,1300.0,8.7215,8.7413,8.7215,8.7215,1300.0
2009-05-08 15:50:00,8.82,8.87,8.8,8.81,4900.0,8.7215,8.771,8.7018,8.7117,4900.0
2009-05-08 15:55:00,8.79,8.88,8.79,8.87,4000.0,8.6919,8.7809,8.6919,8.771,4000.0
2009-05-11 09:30:00,8.67,8.67,8.49,8.49,800.0,8.5732,8.5732,8.3952,8.3952,800.0
2009-05-11 09:35:00,8.49,8.49,8.47,8.48,900.0,8.3952,8.3952,8.3754,8.3853,900.0
2009-05-11 09:40:00,8.47,8.49,8.43,8.45,2500.0,8.3754,8.3952,8.3359,8.3557,2500.0
2009-05-11 09:45:00,8.46,8.49,8.45,8.47,1600.0,8.3656,8.3952,8.3557,8.3754,1600.0
2009-05-11 09:50:00,8.47,8.47,8.44,8.44,900.0,8.3754,8.3754,8.3458,8.3458,900.0
2009-05-11 09:55:00,8.46,8.46,8.44,8.44,600.0,8.3656,8.3656,8.3458,8.3458,600.0
2009-05-11 10:00:00,8.43,8.46,8.42,8.42,1400.0,8.3359,8.3656,8.326,8.326,1400.0
2009-05-11 10:05:00,8.44,8.46,8.44,8.46,1800.0,8.3458,8.3656,8.3458,8.3656,1800.0
2009-05-11 10:10:00,8.45,8.52,8.45,8.5,800.0,8.3557,8.4249,8.3557,8.4051,800.0
2009-05-11 10:15:00,8.5,8.51,8.49,8.51,1100.0,8.4051,8.415,8.3952,8.415,1100.0
2009-05-11 10:20:00,8.51,8.55,8.51,8.55,1200.0,8.415,8.4546,8.415,8.4546,1200.0
2009-05-11 10:25:00,8.53,8.55,8.53,8.54,1100.0,8.4348,8.4546,8.4348,8.4447,1100.0
2009-05-11 10:30:00,8.54,8.56,8.54,8.56,1900.0,8.4447,8.4644,8.4447,8.4644,1900.0
2009-05-11 10:35:00,8.57,8.63,8.57,8.63,800.0,8.4743,8.5337,8.4743,8.5337,800.0
2009-05-11 10:40:00,8.64,8.75,8.64,8.75,1700.0,8.5435,8.6523,8.5435,8.6523,1700.0
2009-05-11 10:45:00,8.72,8.8,8.72,8.8,4000.0,8.6227,8.7018,8.6227,8.7018,4000.0
2009-05-11 10:50:00,8.81,8.86,8.81,8.85,15100.0,8.7117,8.7611,8.7117,8.7512,15100.0
2009-05-11 10:55:00,8.85,8.9,8.85,8.9,10400.0,8.7512,8.8006,8.7512,8.8006,10400.0
2009-05-11 11:00:00,8.9,8.91,8.9,8.91,2200.0,8.8006,8.8105,8.8006,8.8105,2200.0
2009-05-11 11:05:00,8.91,8.91,8.9,8.9,1500.0,8.8105,8.8105,8.8006,8.8006,1500.0
2009-05-11 11:10:00,8.9,8.91,8.9,8.91,2200.0,8.8006,8.8105,8.8006,8.8105,2200.0
2009-05-11 11:15:00,8.9,8.92,8.9,8.92,2000.0,8.8006,8.8204,8.8006,8.8204,2000.0
2009-05-11 11:20:00,8.92,8.93,8.9,8.9,3600.0,8.8204,8.8303,8.8006,8.8006,3600.0
2009-05-11 11:25:00,8.9,8.91,8.89,8.9,900.0,8.8006,8.8105,8.7908,8.8006,900.0
2009-05-11 11:30:00,8.9,8.91,8.87,8.87,4600.0,8.8006,8.8105,8.771,8.771,4600.0
2009-05-11 11:35:00,8.87,8.91,8.87,8.9,3900.0,8.771,8.8105,8.771,8.8006,3900.0
2009-05-11 11:40:00,8.9,8.95,8.89,8.95,2100.0,8.8006,8.8501,8.7908,8.8501,2100.0
2009-05-11 11:45:00,8.96,9.0,8.96,8.99,1300.0,8.86,8.8995,8.86,8.8896,1300.0
2009-05-11 11:50:00,9.0,9.02,8.97,8.97,1000.0,8.8995,8.9193,8.8699,8.8699,1000.0
2009-05-11 11:55:00,8.96,8.96,8.9,8.9,900.0,8.86,8.86,8.8006,8.8006,900.0
2009-05-11 12:00:00,8.89,8.89,8.89,8.89,200.0,8.7908,8.7908,8.7908,8.7908,200.0
2009-05-11 12:05:00,8.9,8.9,8.9,8.9,200.0,8.8006,8.8006,8.8006,8.8006,200.0
2009-05-11 12:10:00,8.9,8.9,8.89,8.9,300.0,8.8006,8.8006,8.7908,8.8006,300.0
2009-05-11 12:15:00,8.88,8.9,8.88,8.9,1300.0,8.7809,8.8006,8.7809,8.8006,1300.0
2009-05-11 12:20:00,8.89,8.89,8.89,8.89,1100.0,8.7908,8.7908,8.7908,8.7908,1100.0
2009-05-11 12:25:00,8.89,8.89,8.89,8.89,0.0,8.7908,8.7908,8.7908,8.7908,0.0
2009-05-11 12:30:00,8.89,8.89,8.89,8.89,200.0,8.7908,8.7908,8.7908,8.7908,200.0
2009-05-11 12:35:00,8.88,8.9,8.88,8.89,1300.0,8.7809,8.8006,8.7809,8.7908,1300.0
2009-05-11 12:40:00,8.88,8.89,8.88,8.89,1100.0,8.7809,8.7908,8.7809,8.7908,1100.0
2009-05-11 12:45:00,8.88,8.9,8.88,8.9,300.0,8.7809,8.8006,8.7809,8.8006,300.0
2009-05-11 12:50:00,8.88,8.89,8.88,8.89,1400.0,8.7809,8.7908,8.7809,8.7908,1400.0
2009-05-11 12:55:00,8.89,8.89,8.88,8.89,1000.0,8.7908,8.7908,8.7809,8.7908,1000.0
2009-05-11 13:00:00,8.89,8.89,8.89,8.89,0.0,8.7908,8.7908,8.7908,8.7908,0.0
2009-05-11 13:05:00,8.88,8.89,8.87,8.88,2200.0,8.7809,8.7908,8.771,8.7809,2200.0
2009-05-11 13:10:00,8.89,8.91,8.89,8.9,1700.0,8.7908,8.8105,8.7908,8.8006,1700.0
2009-05-11 13:15:00,8.91,8.91,8.91,8.91,100.0,8.8105,8.8105,8.8105,8.8105,100.0
2009-05-11 13:20:00,8.92,8.93,8.92,8.93,900.0,8.8204,8.8303,8.8204,8.8303,900.0
2009-05-11 13:25:00,8.93,8.93,8.93,8.93,200.0,8.8303,8.8303,8.8303,8.8303,200.0
2009-05-11 13:30:00,8.93,8.93,8.92,8.93,1000.0,8.8303,8.8303,8.8204,8.8303,1000.0
2009-05-11 13:35:00,8.91,8.96,8.91,8.96,3900.0,8.8105,8.86,8.8105,8.86,3900.0
2009-05-11 13:40:00,8.96,8.96,8.96,8.96,0.0,8.86,8.86,8.86,8.86,0.0
2009-05-11 13:45:00,8.95,8.96,8.95,8.95,1300.0,8.8501,8.86,8.8501,8.8501,1300.0
2009-05-11 13:50:00,8.92,9.05,8.92,9.05,8400.0,8.8204,8.949,8.8204,8.949,8400.0
2009-05-11 13:55:00,9.06,9.07,9.05,9.05,1300.0,8.9589,8.9687,8.949,8.949,1300.0
2009-05-11 14:00:00,9.05,9.05,9.03,9.03,1400.0,8.949,8.949,8.9292,8.9292,1400.0
2009-05-11 14:05:00,9.03,9.03,9.03,9.03,2200.0,8.9292,8.9292,8.9292,8.9292,2200.0
2009-05-11 14:10:00,9.02,9.02,9.0,9.01,1100.0,8.9193,8.9193,8.8995,8.9094,1100.0
2009-05-11 14:15:00,9.01,9.01,9.0,9.0,4500.0,8.9094,8.9094,8.8995,8.8995,4500.0
2009-05-11 14:20:00,8.99,9.01,8.99,9.0,1200.0,8.8896,8.9094,8.8896,8.8995,1200.0
2009-05-11 14:25:00,9.0,9.0,8.99,9.0,8100.0,8.8995,8.8995,8.8896,8.8995,8100.0
2009-05-11 14:30:00,9.0,9.0,8.99,8.99,1700.0,8.8995,8.8995,8.8896,8.8896,1700.0
2009-05-11 14:35:00,8.99,8.99,8.94,8.94,2000.0,8.8896,8.8896,8.8402,8.8402,2000.0
2009-05-11 14:40:00,8.93,8.93,8.9,8.9,1900.0,8.8303,8.8303,8.8006,8.8006,1900.0
2009-05-11 14:45:00,8.9,8.9,8.89,8.89,4900.0,8.8006,8.8006,8.7908,8.7908,4900.0
2009-05-11 14:50:00,8.89,8.89,8.89,8.89,4100.0,8.7908,8.7908,8.7908,8.7908,4100.0
2009-05-11 14:55:00,8.89,8.89,8.88,8.88,500.0,8.7908,8.7908,8.7809,8.7809,500.0
2009-05-11 15:00:00,8.89,8.95,8.88,8.94,3500.0,8.7908,8.8501,8.7809,8.8402,3500.0
2009-05-11 15:05:00,8.94,8.94,8.94,8.94,0.0,8.8402,8.8402,8.8402,8.8402,0.0
2009-05-11 15:10:00,8.94,8.95,8.94,8.95,200.0,8.8402,8.8501,8.8402,8.8501,200.0
2009-05-11 15:15:00,8.95,8.95,8.94,8.94,800.0,8.8501,8.8501,8.8402,8.8402,800.0
2009-05-11 15:20:00,8.94,8.94,8.93,8.94,2800.0,8.8402,8.8402,8.8303,8.8402,2800.0
2009-05-11 15:25:00,8.93,8.94,8.9,8.94,4900.0,8.8303,8.8402,8.8006,8.8402,4900.0
2009-05-11 15:30:00,8.94,8.95,8.93,8.95,2600.0,8.8402,8.8501,8.8303,8.8501,2600.0
2009-05-11 15:35:00,8.95,8.96,8.95,8.96,600.0,8.8501,8.86,8.8501,8.86,600.0
2009-05-11 15:40:00,8.95,8.96,8.95,8.95,400.0,8.8501,8.86,8.8501,8.8501,400.0
2009-05-11 15:45:00,8.95,8.95,8.95,8.95,1000.0,8.8501,8.8501,8.8501,8.8501,1000.0
2009-05-11 15:50:00,8.95,8.97,8.94,8.97,6400.0,8.8501,8.8699,8.8402,8.8699,6400.0
2009-05-11 15:55:00,8.95,8.98,8.94,8.94,4200.0,8.8501,8.8798,8.8402,8.8402,4200.0
2009-05-12 09:30:00,8.96,8.96,8.7,8.79,3300.0,8.86,8.86,8.6029,8.6919,3300.0
2009-05-12 09:35:00,8.79,8.8,8.72,8.77,8700.0,8.6919,8.7018,8.6227,8.6721,8700.0
2009-05-12 09:40:00,8.78,8.8,8.77,8.8,1400.0,8.682,8.7018,8.6721,8.7018,1400.0
2009-05-12 09:45:00,8.78,8.8,8.78,8.8,1900.0,8.682,8.7018,8.682,8.7018,1900.0
2009-05-12 09:50:00,8.8,8.81,8.8,8.81,8100.0,8.7018,8.7117,8.7018,8.7117,8100.0
2009-05-12 09:55:00,8.85,8.85,8.85,8.85,1900.0,8.7512,8.7512,8.7512,8.7512,1900.0
2009-05-12 10:00:00,8.85,8.86,8.84,8.85,1900.0,8.7512,8.7611,8.7413,8.7512,1900.0
2009-05-12 10:05:00,8.84,8.84,8.81,8.81,7000.0,8.7413,8.7413,8.7117,8.7117,7000.0
2009-05-12 10:10:00,8.84,8.84,8.79,8.8,1200.0,8.7413,8.7413,8.6919,8.7018,1200.0
2009-05-12 10:15:00,8.77,8.82,8.77,8.81,9700.0,8.6721,8.7215,8.6721,8.7117,9700.0
2009-05-12 10:20:00,8.8,8.8,8.77,8.78,700.0,8.7018,8.7018,8.6721,8.682,700.0
2009-05-12 10:25:00,8.77,8.79,8.76,8.76,2900.0,8.6721,8.6919,8.6622,8.6622,2900.0
2009-05-12 10:30:00,8.77,8.77,8.73,8.76,3900.0,8.6721,8.6721,8.6325,8.6622,3900.0
2009-05-12 10:35:00,8.76,8.77,8.75,8.77,7900.0,8.6622,8.6721,8.6523,8.6721,7900.0
2009-05-12 10:40:00,8.76,8.78,8.76,8.77,800.0,8.6622,8.682,8.6622,8.6721,800.0
2009-05-12 10:45:00,8.77,8.77,8.76,8.77,1200.0,8.6721,8.6721,8.6622,8.6721,1200.0
2009-05-12 10:50:00,8.77,8.77,8.75,8.75,300.0,8.6721,8.6721,8.6523,8.6523,300.0
2009-05-12 10:55:00,8.75,8.76,8.75,8.76,3200.0,8.6523,8.6622,8.6523,8.6622,3200.0
2009-05-12 11:00:00,8.76,8.76,8.75,8.75,1500.0,8.6622,8.6622,8.6523,8.6523,1500.0
2009-05-12 11:05:00,8.75,8.76,8.75,8.76,500.0,8.6523,8.6622,8.6523,8.6622,500.0
2009-05-12 11:10:00,8.75,8.75,8.74,8.75,1400.0,8.6523,8.6523,8.6424,8.6523,1400.0
2009-05-12 11:15:00,8.75,8.76,8.75,8.76,1300.0,8.6523,8.6622,8.6523,8.6622,1300.0
2009-05-12 11:20:00,8.76,8.77,8.76,8.77,800.0,8.6622,8.6721,8.6622,8.6721,800.0
2009-05-12 11:25:00,8.77,8.77,8.75,8.77,900.0,8.6721,8.6721,8.6523,8.6721,900.0
2009-05-12 11:30:00,8.77,8.77,8.77,8.77,500.0,8.6721,8.6721,8.6721,8.6721,500.0
2009-05-12 11:35:00,8.77,8.77,8.77,8.77,500.0,8.6721,8.6721,8.6721,8.6721,500.0
2009-05-12 11:40:00,8.78,8.78,8.78,8.78,300.0,8.682,8.682,8.682,8.682,300.0
2009-05-12 11:45:00,8.78,8.78,8.76,8.76,1200.0,8.682,8.682,8.6622,8.6622,1200.0
2009-05-12 11:50:00,8.75,8.76,8.71,8.74,6500.0,8.6523,8.6622,8.6128,8.6424,6500.0
2009-05-12 11:55:00,8.73,8.74,8.73,8.74,5600.0,8.6325,8.6424,8.6325,8.6424,5600.0
2009-05-12 12:00:00,8.75,8.79,8.75,8.79,500.0,8.6523,8.6919,8.6523,8.6919,500.0
2009-05-12 12:05:00,8.79,8.79,8.77,8.78,700.0,8.6919,8.6919,8.6721,8.682,700.0
2009-05-12 12:10:00,8.78,8.78,8.77,8.77,1900.0,8.682,8.682,8.6721,8.6721,1900.0
2009-05-12 12:15:00,8.78,8.78,8.75,8.75,3100.0,8.682,8.682,8.6523,8.6523,3100.0
2009-05-12 12:20:00,8.75,8.77,8.75,8.77,1100.0,8.6523,8.6721,8.6523,8.6721,1100.0
2009-05-12 12:25:00,8.78,8.78,8.78,8.78,500.0,8.682,8.682,8.682,8.682,500.0
2009-05-12 12:30:00,8.78,8.78,8.77,8.77,2400.0,8.682,8.682,8.6721,8.6721,2400.0
2009-05-12 12:35:00,8.76,8.76,8.74,8.74,1200.0,8.6622,8.6622,8.6424,8.6424,1200.0
2009-05-12 12:40:00,8.77,8.77,8.77,8.77,100.0,8.6721,8.6721,8.6721,8.6721,100.0
2009-05-12 12:45:00,8.75,8.76,8.75,8.76,300.0,8.6523,8.6622,8.6523,8.6622,300.0
2009-05-12 12:50:00,8.75,8.75,8.74,8.75,900.0,8.6523,8.6523,8.6424,8.6523,900.0
2009-05-12 12:55:00,8.75,8.75,8.73,8.75,3200.0,8.6523,8.6523,8.6325,8.6523,3200.0
2009-05-12 13:00:00,8.76,8.76,8.73,8.75,3700.0,8.6622,8.6622,8.6325,8.6523,3700.0
2009-05-12 13:05:00,8.74,8.75,8.72,8.72,700.0,8.6424,8.6523,8.6227,8.6227,700.0
2009-05-12 13:10:00,8.71,8.73,8.7,8.73,2000.0,8.6128,8.6325,8.6029,8.6325,2000.0
2009-05-12 13:15:00,8.72,8.72,8.72,8.72,100.0,8.6227,8.6227,8.6227,8.6227,100.0
2009-05-12 13:20:00,8.72,8.76,8.72,8.75,12100.0,8.6227,8.6622,8.6227,8.6523,12100.0
2009-05-12 13:25:00,8.75,8.76,8.7,8.7,2900.0,8.6523,8.6622,8.6029,8.6029,2900.0
2009-05-12 13:30:00,8.7,8.7,8.69,8.69,800.0,8.6029,8.6029,8.593,8.593,800.0
2009-05-12 13:35:00,8.7,8.7,8.7,8.7,900.0,8.6029,8.6029,8.6029,8.6029,900.0
2009-05-12 13:40:00,8.7,8.7,8.7,8.7,500.0,8.6029,8.6029,8.6029,8.6029,500.0
2009-05-12 13:45:00,8.7,8.71,8.7,8.71,2700.0,8.6029,8.6128,8.6029,8.6128,2700.0
2009-05-12 13:50:00,8.72,8.77,8.72,8.75,3400.0,8.6227,8.6721,8.6227,8.6523,3400.0
2009-05-12 13:55:00,8.76,8.76,8.73,8.75,3000.0,8.6622,8.6622,8.6325,8.6523,3000.0
2009-05-12 14:00:00,8.74,8.74,8.73,8.73,800.0,8.6424,8.6424,8.6325,8.6325,800.0
2009-05-12 14:05:00,8.73,8.76,8.73,8.75,10000.0,8.6325,8.6622,8.6325,8.6523,10000.0
2009-05-12 14:10:00,8.75,8.75,8.75,8.75,900.0,8.6523,8.6523,8.6523,8.6523,900.0
2009-05-12 14:15:00,8.75,8.75,8.74,8.75,1200.0,8.6523,8.6523,8.6424,8.6523,1200.0
2009-05-12 14:20:00,8.75,8.76,8.74,8.76,1700.0,8.6523,8.6622,8.6424,8.6622,1700.0
2009-05-12 14:25:00,8.76,8.76,8.74,8.75,1700.0,8.6622,8.6622,8.6424,8.6523,1700.0
2009-05-12 14:30:00,8.72,8.72,8.72,8.72,100.0,8.6227,8.6227,8.6227,8.6227,100.0
2009-05-12 14:35:00,8.72,8.75,8.72,8.75,1900.0,8.6227,8.6523,8.6227,8.6523,1900.0
2009-05-12 14:40:00,8.75,8.75,8.75,8.75,1200.0,8.6523,8.6523,8.6523,8.6523,1200.0
2009-05-12 14:45:00,8.75,8.75,8.75,8.75,4800.0,8.6523,8.6523,8.6523,8.6523,4800.0
2009-05-12 14:50:00,8.74,8.75,8.73,8.73,4900.0,8.6424,8.6523,8.6325,8.6325,4900.0
2009-05-12 14:55:00,8.73,8.74,8.73,8.74,1300.0,8.6325,8.6424,8.6325,8.6424,1300.0
2009-05-12 15:00:00,8.74,8.74,8.73,8.73,4800.0,8.6424,8.6424,8.6325,8.6325,4800.0
2009-05-12 15:05:00,8.73,8.73,8.73,8.73,800.0,8.6325,8.6325,8.6325,8.6325,800.0
2009-05-12 15:10:00,8.73,8.73,8.72,8.73,6400.0,8.6325,8.6325,8.6227,8.6325,6400.0
2009-05-12 15:15:00,8.73,8.73,8.72,8.72,4200.0,8.6325,8.6325,8.6227,8.6227,4200.0
2009-05-12 15:20:00,8.72,8.73,8.72,8.72,900.0,8.6227,8.6325,8.6227,8.6227,900.0
2009-05-12 15:25:00,8.73,8.73,8.72,8.73,2300.0,8.6325,8.6325,8.6227,8.6325,2300.0
2009-05-12 15:30:00,8.73,8.73,8.72,8.72,1700.0,8.6325,8.6325,8.6227,8.6227,1700.0
2009-05-12 15:35:00,8.73,8.73,8.72,8.72,900.0,8.6325,8.6325,8.6227,8.6227,900.0
2009-05-12 15:40:00,8.72,8.73,8.71,8.71,4100.0,8.6227,8.6325,8.6128,8.6128,4100.0
2009-05-12 15:45:00,8.73,8.75,8.72,8.75,1300.0,8.6325,8.6523,8.6227,8.6523,1300.0
2009-05-12 15:50:00,8.75,8.75,8.71,8.73,7100.0,8.6523,8.6523,8.6128,8.6325,7100.0
2009-05-12 15:55:00,8.72,8.73,8.68,8.71,15500.0,8.6227,8.6325,8.5831,8.6128,15500.0
2009-05-13 09:30:00,8.56,8.59,8.27,8.53,2500.0,8.4644,8.4941,8.1777,8.4348,2500.0
2009-05-13 09:35:00,8.56,8.56,8.45,8.45,5900.0,8.4644,8.4644,8.3557,8.3557,5900.0
2009-05-13 09:40:00,8.45,8.45,8.4,8.41,1900.0,8.3557,8.3557,8.3062,8.3161,1900.0
2009-05-13 09:45:00,8.4,8.4,8.4,8.4,400.0,8.3062,8.3062,8.3062,8.3062,400.0
2009-05-13 09:50:00,8.4,8.41,8.4,8.41,200.0,8.3062,8.3161,8.3062,8.3161,200.0
2009-05-13 09:55:00,8.4,8.4,8.39,8.4,2900.0,8.3062,8.3062,8.2963,8.3062,2900.0
2009-05-13 10:00:00,8.4,8.41,8.4,8.41,800.0,8.3062,8.3161,8.3062,8.3161,800.0
2009-05-13 10:05:00,8.41,8.41,8.39,8.4,2500.0,8.3161,8.3161,8.2963,8.3062,2500.0
2009-05-13 10:10:00,8.41,8.42,8.4,8.4,600.0,8.3161,8.326,8.3062,8.3062,600.0
2009-05-13 10:15:00,8.44,8.61,8.44,8.61,3100.0,8.3458,8.5139,8.3458,8.5139,3100.0
2009-05-13 10:20:00,8.53,8.59,8.53,8.59,600.0,8.4348,8.4941,8.4348,8.4941,600.0
2009-05-13 10:25:00,8.53,8.55,8.53,8.53,2200.0,8.4348,8.4546,8.4348,8.4348,2200.0
2009-05-13 10:30:00,8.53,8.53,8.52,8.52,800.0,8.4348,8.4348,8.4249,8.4249,800.0
2009-05-13 10:35:00,8.52,8.53,8.52,8.52,900.0,8.4249,8.4348,8.4249,8.4249,900.0
2009-05-13 10:40:00,8.53,8.53,8.52,8.53,800.0,8.4348,8.4348,8.4249,8.4348,800.0
2009-05-13 10:45:00,8.52,8.52,8.49,8.52,1700.0,8.4249,8.4249,8.3952,8.4249,1700.0
2009-05-13 10:50:00,8.52,8.53,8.52,8.52,700.0,8.4249,8.4348,8.4249,8.4249,700.0
2009-05-13 10:55:00,8.52,8.52,8.52,8.52,100.0,8.4249,8.4249,8.4249,8.4249,100.0
2009-05-13 11:00:00,8.53,8.53,8.51,8.51,600.0,8.4348,8.4348,8.415,8.415,600.0
2009-05-13 11:05:00,8.5,8.52,8.5,8.52,1200.0,8.4051,8.4249,8.4051,8.4249,1200.0
2009-05-13 11:10:00,8.51,8.51,8.5,8.51,600.0,8.415,8.415,8.4051,8.415,600.0
2009-05-13 11:15:00,8.5,8.5,8.5,8.5,400.0,8.4051,8.4051,8.4051,8.4051,400.0
2009-05-13 11:20:00,8.5,8.5,8.5,8.5,800.0,8.4051,8.4051,8.4051,8.4051,800.0
2009-05-13 11:25:00,8.5,8.51,8.5,8.5,500.0,8.4051,8.415,8.4051,8.4051,500.0
2009-05-13 11:30:00,8.51,8.51,8.48,8.5,12100.0,8.415,8.415,8.3853,8.4051,12100.0
2009-05-13 11:35:00,8.5,8.5,8.47,8.49,2900.0,8.4051,8.4051,8.3754,8.3952,2900.0
2009-05-13 11:40:00,8.49,8.49,8.49,8.49,200.0,8.3952,8.3952,8.3952,8.3952,200.0
2009-05-13 11:45:00,8.47,8.49,8.46,8.48,4000.0,8.3754,8.3952,8.3656,8.3853,4000.0
2009-05-13 11:50:00,8.48,8.5,8.47,8.5,8100.0,8.3853,8.4051,8.3754,8.4051,8100.0
2009-05-13 11:55:00,8.49,8.5,8.48,8.48,2700.0,8.3952,8.4051,8.3853,8.3853,2700.0
2009-05-13 12:00:00,8.5,8.51,8.5,8.51,300.0,8.4051,8.415,8.4051,8.415,300.0
2009-05-13 12:05:00,8.49,8.5,8.49,8.5,200.0,8.3952,8.4051,8.3952,8.4051,200.0
2009-05-13 12:10:00,8.5,8.5,8.5,8.5,0.0,8.4051,8.4051,8.4051,8.4051,0.0
2009-05-13 12:15:00,8.5,8.5,8.5,8.5,700.0,8.4051,8.4051,8.4051,8.4051,700.0
2009-05-13 12:20:00,8.51,8.51,8.5,8.5,500.0,8.415,8.415,8.4051,8.4051,500.0
2009-05-13 12:25:00,8.5,8.5,8.5,8.5,400.0,8.4051,8.4051,8.4051,8.4051,400.0
2009-05-13 12:30:00,8.5,8.51,8.49,8.5,2400.0,8.4051,8.415,8.3952,8.4051,2400.0
2009-05-13 12:35:00,8.5,8.5,8.5,8.5,300.0,8.4051,8.4051,8.4051,8.4051,300.0
2009-05-13 12:40:00,8.5,8.5,8.49,8.49,300.0,8.4051,8.4051,8.3952,8.3952,300.0
2009-05-13 12:45:00,8.49,8.49,8.49,8.49,500.0,8.3952,8.3952,8.3952,8.3952,500.0
2009-05-13 12:50:00,8.48,8.49,8.48,8.49,800.0,8.3853,8.3952,8.3853,8.3952,800.0
2009-05-13 12:55:00,8.49,8.5,8.49,8.49,2000.0,8.3952,8.4051,8.3952,8.3952,2000.0
2009-05-13 13:00:00,8.49,8.5,8.49,8.5,1200.0,8.3952,8.4051,8.3952,8.4051,1200.0
2009-05-13 13:05:00,8.5,8.5,8.49,8.5,2600.0,8.4051,8.4051,8.3952,8.4051,2600.0
2009-05-13 13:10:00,8.5,8.51,8.48,8.49,5900.0,8.4051,8.415,8.3853,8.3952,5900.0
2009-05-13 13:15:00,8.49,8.49,8.49,8.49,100.0,8.3952,8.3952,8.3952,8.3952,100.0
2009-05-13 13:20:00,8.49,8.49,8.49,8.49,900.0,8.3952,8.3952,8.3952,8.3952,900.0
2009-05-13 13:25:00,8.49,8.49,8.49,8.49,5100.0,8.3952,8.3952,8.3952,8.3952,5100.0
2009-05-13 13:30:00,8.49,8.5,8.49,8.49,1800.0,8.3952,8.4051,8.3952,8.3952,1800.0
2009-05-13 13:35:00,8.49,8.49,8.49,8.49,400.0,8.3952,8.3952,8.3952,8.3952,400.0
2009-05-13 13:40:00,8.49,8.49,8.48,8.48,3900.0,8.3952,8.3952,8.3853,8.3853,3900.0
2009-05-13 13:45:00,8.49,8.49,8.49,8.49,3200.0,8.3952,8.3952,8.3952,8.3952,3200.0
2009-05-13 13:50:00,8.49,8.49,8.49,8.49,900.0,8.3952,8.3952,8.3952,8.3952,900.0
2009-05-13 13:55:00,8.49,8.49,8.49,8.49,0.0,8.3952,8.3952,8.3952,8.3952,0.0
2009-05-13 14:00:00,8.48,8.48,8.44,8.45,2400.0,8.3853,8.3853,8.3458,8.3557,2400.0
2009-05-13 14:05:00,8.45,8.45,8.45,8.45,1200.0,8.3557,8.3557,8.3557,8.3557,1200.0
2009-05-13 14:10:00,8.45,8.46,8.45,8.45,800.0,8.3557,8.3656,8.3557,8.3557,800.0
2009-05-13 14:15:00,8.45,8.46,8.45,8.45,3100.0,8.3557,8.3656,8.3557,8.3557,3100.0
2009-05-13 14:20:00,8.45,8.45,8.43,8.43,5000.0,8.3557,8.3557,8.3359,8.3359,5000.0
2009-05-13 14:25:00,8.43,8.44,8.42,8.42,1600.0,8.3359,8.3458,8.326,8.326,1600.0
2009-05-13 14:30:00,8.43,8.43,8.41,8.43,4400.0,8.3359,8.3359,8.3161,8.3359,4400.0
2009-05-13 14:35:00,8.42,8.42,8.38,8.38,12500.0,8.326,8.326,8.2865,8.2865,12500.0
2009-05-13 14:40:00,8.39,8.39,8.38,8.39,500.0,8.2963,8.2963,8.2865,8.2963,500.0
2009-05-13 14:45:00,8.38,8.39,8.37,8.37,1100.0,8.2865,8.2963,8.2766,8.2766,1100.0
2009-05-13 14:50:00,8.37,8.37,8.36,8.37,1800.0,8.2766,8.2766,8.2667,8.2766,1800.0
2009-05-13 14:55:00,8.37,8.39,8.37,8.38,3200.0,8.2766,8.2963,8.2766,8.2865,3200.0
2009-05-13 15:00:00,8.38,8.38,8.37,8.37,4200.0,8.2865,8.2865,8.2766,8.2766,4200.0
2009-05-13 15:05:00,8.37,8.38,8.37,8.38,1000.0,8.2766,8.2865,8.2766,8.2865,1000.0
2009-05-13 15:10:00,8.38,8.38,8.37,8.37,1600.0,8.2865,8.2865,8.2766,8.2766,1600.0
2009-05-13 15:15:00,8.37,8.38,8.35,8.38,2400.0,8.2766,8.2865,8.2568,8.2865,2400.0
2009-05-13 15:20:00,8.38,8.39,8.38,8.39,600.0,8.2865,8.2963,8.2865,8.2963,600.0
2009-05-13 15:25:00,8.4,8.4,8.38,8.38,1100.0,8.3062,8.3062,8.2865,8.2865,1100.0
2009-05-13 15:30:00,8.39,8.45,8.39,8.43,2400.0,8.2963,8.3557,8.2963,8.3359,2400.0
2009-05-13 15:35:00,8.43,8.43,8.39,8.39,2000.0,8.3359,8.3359,8.2963,8.2963,2000.0
2009-05-13 15:40:00,8.4,8.42,8.39,8.4,5700.0,8.3062,8.326,8.2963,8.3062,5700.0
2009-05-13 15:45:00,8.4,8.41,8.38,8.41,7100.0,8.3062,8.3161,8.2865,8.3161,7100.0
2009-05-13 15:50:00,8.4,8.4,8.31,8.37,3300.0,8.3062,8.3062,8.2172,8.2766,3300.0
2009-05-13 15:55:00,8.36,8.4,8.35,8.37,6200.0,8.2667,8.3062,8.2568,8.2766,6200.0
2009-05-14 09:30:00,8.37,8.37,8.25,8.27,1300.0,8.2766,8.2766,8.1579,8.1777,1300.0
2009-05-14 09:35:00,8.3,8.35,8.3,8.31,400.0,8.2073,8.2568,8.2073,8.2172,400.0
2009-05-14 09:40:00,8.28,8.36,8.28,8.33,800.0,8.1876,8.2667,8.1876,8.237,800.0
2009-05-14 09:45:00,8.34,8.35,8.33,8.34,800.0,8.2469,8.2568,8.237,8.2469,800.0
2009-05-14 09:50:00,8.33,8.35,8.27,8.27,1900.0,8.237,8.2568,8.1777,8.1777,1900.0
2009-05-14 09:55:00,8.25,8.25,8.24,8.25,1500.0,8.1579,8.1579,8.148,8.1579,1500.0
2009-05-14 10:00:00,8.24,8.29,8.24,8.28,1900.0,8.148,8.1975,8.148,8.1876,1900.0
2009-05-14 10:05:00,8.31,8.31,8.26,8.29,600.0,8.2172,8.2172,8.1678,8.1975,600.0
2009-05-14 10:10:00,8.27,8.32,8.27,8.32,1100.0,8.1777,8.2271,8.1777,8.2271,1100.0
2009-05-14 10:15:00,8.35,8.47,8.35,8.39,1400.0,8.2568,8.3754,8.2568,8.2963,1400.0
2009-05-14 10:20:00,8.39,8.42,8.39,8.39,600.0,8.2963,8.326,8.2963,8.2963,600.0
2009-05-14 10:25:00,8.39,8.39,8.28,8.36,5200.0,8.2963,8.2963,8.1876,8.2667,5200.0
2009-05-14 10:30:00,8.39,8.39,8.39,8.39,100.0,8.2963,8.2963,8.2963,8.2963,100.0
2009-05-14 10:35:00,8.38,8.38,8.38,8.38,100.0,8.2865,8.2865,8.2865,8.2865,100.0
2009-05-14 10:40:00,8.35,8.36,8.35,8.36,700.0,8.2568,8.2667,8.2568,8.2667,700.0
2009-05-14 10:45:00,8.36,8.37,8.36,8.37,2100.0,8.2667,8.2766,8.2667,8.2766,2100.0
2009-05-14 10:50:00,8.37,8.37,8.36,8.36,400.0,8.2766,8.2766,8.2667,8.2667,400.0
2009-05-14 10:55:00,8.36,8.36,8.36,8.36,0.0,8.2667,8.2667,8.2667,8.2667,0.0
2009-05-14 11:00:00,8.37,8.38,8.37,8.38,500.0,8.2766,8.2865,8.2766,8.2865,500.0
2009-05-14 11:05:00,8.46,8.46,8.46,8.46,100.0,8.3656,8.3656,8.3656,8.3656,100.0
2009-05-14 11:10:00,8.48,8.56,8.48,8.56,400.0,8.3853,8.4644,8.3853,8.4644,400.0
2009-05-14 11:15:00,8.54,8.56,8.54,8.56,700.0,8.4447,8.4644,8.4447,8.4644,700.0
2009-05-14 11:20:00,8.56,8.59,8.56,8.59,600.0,8.4644,8.4941,8.4644,8.4941,600.0
2009-05-14 11:25:00,8.57,8.6,8.55,8.58,4000.0,8.4743,8.504,8.4546,8.4842,4000.0
2009-05-14 11:30:00,8.63,8.63,8.63,8.63,100.0,8.5337,8.5337,8.5337,8.5337,100.0
2009-05-14 11:35:00,8.61,8.61,8.61,8.61,100.0,8.5139,8.5139,8.5139,8.5139,100.0
2009-05-14 11:40:00,8.57,8.6,8.57,8.6,1700.0,8.4743,8.504,8.4743,8.504,1700.0
2009-05-14 11:45:00,8.59,8.6,8.58,8.6,2100.0,8.4941,8.504,8.4842,8.504,2100.0
2009-05-14 11:50:00,8.6,8.6,8.59,8.59,200.0,8.504,8.504,8.4941,8.4941,200.0
2009-05-14 11:55:00,8.6,8.6,8.6,8.6,100.0,8.504,8.504,8.504,8.504,100.0
2009-05-14 12:00:00,8.62,8.62,8.6,8.6,400.0,8.5238,8.5238,8.504,8.504,400.0
2009-05-14 12:05:00,8.6,8.6,8.6,8.6,100.0,8.504,8.504,8.504,8.504,100.0
2009-05-14 12:10:00,8.62,8.69,8.62,8.65,1900.0,8.5238,8.593,8.5238,8.5534,1900.0
2009-05-14 12:15:00,8.65,8.65,8.65,8.65,0.0,8.5534,8.5534,8.5534,8.5534,0.0
2009-05-14 12:20:00,8.63,8.63,8.63,8.63,400.0,8.5337,8.5337,8.5337,8.5337,400.0
2009-05-14 12:25:00,8.63,8.65,8.63,8.65,1500.0,8.5337,8.5534,8.5337,8.5534,1500.0
2009-05-14 12:30:00,8.64,8.66,8.64,8.66,200.0,8.5435,8.5633,8.5435,8.5633,200.0
2009-05-14 12:35:00,8.65,8.65,8.65,8.65,100.0,8.5534,8.5534,8.5534,8.5534,100.0
2009-05-14 12:40:00,8.65,8.66,8.64,8.65,2800.0,8.5534,8.5633,8.5435,8.5534,2800.0
2009-05-14 12:45:00,8.66,8.66,8.65,8.65,300.0,8.5633,8.5633,8.5534,8.5534,300.0
2009-05-14 12:50:00,8.66,8.67,8.65,8.67,600.0,8.5633,8.5732,8.5534,8.5732,600.0
2009-05-14 12:55:00,8.67,8.68,8.67,8.68,400.0,8.5732,8.5831,8.5732,8.5831,400.0
2009-05-14 13:00:00,8.66,8.66,8.63,8.65,800.0,8.5633,8.5633,8.5337,8.5534,800.0
2009-05-14 13:05:00,8.66,8.67,8.66,8.67,500.0,8.5633,8.5732,8.5633,8.5732,500.0
2009-05-14 13:10:00,8.69,8.69,8.64,8.65,800.0,8.593,8.593,8.5435,8.5534,800.0
2009-05-14 13:15:00,8.66,8.69,8.65,8.69,400.0,8.5633,8.593,8.5534,8.593,400.0
2009-05-14 13:20:00,8.67,8.7,8.67,8.69,500.0,8.5732,8.6029,8.5732,8.593,500.0
2009-05-14 13:25:00,8.69,8.69,8.63,8.67,1400.0,8.593,8.593,8.5337,8.5732,1400.0
2009-05-14 13:30:00,8.67,8.68,8.67,8.68,400.0,8.5732,8.5831,8.5732,8.5831,400.0
2009-05-14 13:35:00,8.69,8.73,8.69,8.72,5400.0,8.593,8.6325,8.593,8.6227,5400.0
2009-05-14 13:40:00,8.75,8.75,8.7,8.71,1100.0,8.6523,8.6523,8.6029,8.6128,1100.0
2009-05-14 13:45:00,8.72,8.72,8.7,8.7,500.0,8.6227,8.6227,8.6029,8.6029,500.0
2009-05-14 13:50:00,8.72,8.78,8.72,8.77,400.0,8.6227,8.682,8.6227,8.6721,400.0
2009-05-14 13:55:00,8.78,8.78,8.7,8.7,700.0,8.682,8.682,8.6029,8.6029,700.0
2009-05-14 14:00:00,8.72,8.72,8.69,8.7,1400.0,8.6227,8.6227,8.593,8.6029,1400.0
2009-05-14 14:05:00,8.7,8.7,8.62,8.65,5500.0,8.6029,8.6029,8.5238,8.5534,5500.0
2009-05-14 14:10:00,8.66,8.66,8.6,8.6,6200.0,8.5633,8.5633,8.504,8.504,6200.0
2009-05-14 14:15:00,8.6,8.6,8.59,8.6,3100.0,8.504,8.504,8.4941,8.504,3100.0
2009-05-14 14:20:00,8.6,8.61,8.58,8.6,2600.0,8.504,8.5139,8.4842,8.504,2600.0
2009-05-14 14:25:00,8.61,8.61,8.6,8.61,300.0,8.5139,8.5139,8.504,8.5139,300.0
2009-05-14 14:30:00,8.61,8.61,8.6,8.6,800.0,8.5139,8.5139,8.504,8.504,800.0
2009-05-14 14:35:00,8.61,8.64,8.61,8.63,1000.0,8.5139,8.5435,8.5139,8.5337,1000.0
2009-05-14 14:40:00,8.64,8.64,8.63,8.64,600.0,8.5435,8.5435,8.5337,8.5435,600.0
2009-05-14 14:45:00,8.64,8.64,8.62,8.63,1200.0,8.5435,8.5435,8.5238,8.5337,1200.0
2009-05-14 14:50:00,8.62,8.66,8.62,8.66,2400.0,8.5238,8.5633,8.5238,8.5633,2400.0
2009-05-14 14:55:00,8.67,8.67,8.66,8.67,500.0,8.5732,8.5732,8.5633,8.5732,500.0
2009-05-14 15:00:00,8.66,8.66,8.65,8.65,600.0,8.5633,8.5633,8.5534,8.5534,600.0
2009-05-14 15:05:00,8.66,8.66,8.63,8.66,3600.0,8.5633,8.5633,8.5337,8.5633,3600.0
2009-05-14 15:10:00,8.66,8.66,8.65,8.66,1400.0,8.5633,8.5633,8.5534,8.5633,1400.0
2009-05-14 15:15:00,8.66,8.66,8.64,8.64,1200.0,8.5633,8.5633,8.5435,8.5435,1200.0
2009-05-14 15:20:00,8.66,8.66,8.63,8.64,1200.0,8.5633,8.5633,8.5337,8.5435,1200.0
2009-05-14 15:25:00,8.65,8.66,8.64,8.65,1800.0,8.5534,8.5633,8.5435,8.5534,1800.0
2009-05-14 15:30:00,8.65,8.65,8.6,8.6,1200.0,8.5534,8.5534,8.504,8.504,1200.0
2009-05-14 15:35:00,8.6,8.62,8.57,8.58,2500.0,8.504,8.5238,8.4743,8.4842,2500.0
2009-05-14 15:40:00,8.58,8.62,8.58,8.59,1900.0,8.4842,8.5238,8.4842,8.4941,1900.0
2009-05-14 15:45:00,8.58,8.59,8.54,8.56,2300.0,8.4842,8.4941,8.4447,8.4644,2300.0
2009-05-14 15:50:00,8.56,8.64,8.55,8.55,3600.0,8.4644,8.5435,8.4546,8.4546,3600.0
2009-05-14 15:55:00,8.56,8.57,8.49,8.5,8900.0,8.4644,8.4743,8.3952,8.4051,8900.0
2009-05-15 09:30:00,8.56,8.56,8.23,8.32,13400.0,8.4644,8.4644,8.1381,8.2271,13400.0
2009-05-15 09:35:00,8.4,8.43,8.38,8.4,1200.0,8.3062,8.3359,8.2865,8.3062,1200.0
2009-05-15 09:40:00,8.38,8.39,8.37,8.37,1300.0,8.2865,8.2963,8.2766,8.2766,1300.0
2009-05-15 09:45:00,8.43,8.43,8.43,8.43,200.0,8.3359,8.3359,8.3359,8.3359,200.0
2009-05-15 09:50:00,8.41,8.42,8.4,8.42,400.0,8.3161,8.326,8.3062,8.326,400.0
2009-05-15 09:55:00,8.45,8.45,8.4,8.44,3400.0,8.3557,8.3557,8.3062,8.3458,3400.0
2009-05-15 10:00:00,8.44,8.45,8.43,8.45,700.0,8.3458,8.3557,8.3359,8.3557,700.0
2009-05-15 10:05:00,8.5,8.59,8.49,8.59,4500.0,8.4051,8.4941,8.3952,8.4941,4500.0
2009-05-15 10:10:00,8.59,8.59,8.57,8.57,400.0,8.4941,8.4941,8.4743,8.4743,400.0
2009-05-15 10:15:00,8.56,8.56,8.56,8.56,100.0,8.4644,8.4644,8.4644,8.4644,100.0
2009-05-15 10:20:00,8.56,8.56,8.55,8.55,400.0,8.4644,8.4644,8.4546,8.4546,400.0
2009-05-15 10:25:00,8.56,8.58,8.54,8.58,700.0,8.4644,8.4842,8.4447,8.4842,700.0
2009-05-15 10:30:00,8.58,8.59,8.58,8.58,300.0,8.4842,8.4941,8.4842,8.4842,300.0
2009-05-15 10:35:00,8.58,8.58,8.58,8.58,0.0,8.4842,8.4842,8.4842,8.4842,0.0
2009-05-15 10:40:00,8.57,8.58,8.57,8.58,400.0,8.4743,8.4842,8.4743,8.4842,400.0
2009-05-15 10:45:00,8.57,8.59,8.57,8.57,1100.0,8.4743,8.4941,8.4743,8.4743,1100.0
2009-05-15 10:50:00,8.56,8.56,8.55,8.55,800.0,8.4644,8.4644,8.4546,8.4546,800.0
2009-05-15 10:55:00,8.56,8.57,8.54,8.57,5300.0,8.4644,8.4743,8.4447,8.4743,5300.0
2009-05-15 11:00:00,8.54,8.6,8.54,8.58,9200.0,8.4447,8.504,8.4447,8.4842,9200.0
2009-05-15 11:05:00,8.6,8.6,8.59,8.6,2000.0,8.504,8.504,8.4941,8.504,2000.0
2009-05-15 11:10:00,8.58,8.6,8.58,8.58,1600.0,8.4842,8.504,8.4842,8.4842,1600.0
2009-05-15 11:15:00,8.59,8.6,8.58,8.58,600.0,8.4941,8.504,8.4842,8.4842,600.0
2009-05-15 11:20:00,8.57,8.6,8.56,8.6,4800.0,8.4743,8.504,8.4644,8.504,4800.0
2009-05-15 11:25:00,8.61,8.61,8.59,8.59,2000.0,8.5139,8.5139,8.4941,8.4941,2000.0
2009-05-15 11:30:00,8.59,8.6,8.59,8.6,700.0,8.4941,8.504,8.4941,8.504,700.0
2009-05-15 11:35:00,8.58,8.6,8.56,8.58,2100.0,8.4842,8.504,8.4644,8.4842,2100.0
2009-05-15 11:40:00,8.59,8.59,8.58,8.58,300.0,8.4941,8.4941,8.4842,8.4842,300.0
2009-05-15 11:45:00,8.56,8.56,8.56,8.56,400.0,8.4644,8.4644,8.4644,8.4644,400.0
2009-05-15 11:50:00,8.53,8.53,8.5,8.5,1300.0,8.4348,8.4348,8.4051,8.4051,1300.0
2009-05-15 11:55:00,8.49,8.5,8.49,8.5,400.0,8.3952,8.4051,8.3952,8.4051,400.0
2009-05-15 12:00:00,8.48,8.51,8.45,8.5,7000.0,8.3853,8.415,8.3557,8.4051,7000.0
2009-05-15 12:05:00,8.48,8.49,8.46,8.46,1000.0,8.3853,8.3952,8.3656,8.3656,1000.0
2009-05-15 12:10:00,8.47,8.48,8.46,8.46,1600.0,8.3754,8.3853,8.3656,8.3656,1600.0
2009-05-15 12:15:00,8.43,8.43,8.33,8.33,2500.0,8.3359,8.3359,8.237,8.237,2500.0
2009-05-15 12:20:00,8.34,8.42,8.33,8.42,4400.0,8.2469,8.326,8.237,8.326,4400.0
2009-05-15 12:25:00,8.39,8.39,8.39,8.39,500.0,8.2963,8.2963,8.2963,8.2963,500.0
2009-05-15 12:30:00,8.39,8.39,8.39,8.39,0.0,8.2963,8.2963,8.2963,8.2963,0.0
2009-05-15 12:35:00,8.39,8.39,8.39,8.39,0.0,8.2963,8.2963,8.2963,8.2963,0.0
2009-05-15 12:40:00,8.4,8.4,8.4,8.4,200.0,8.3062,8.3062,8.3062,8.3062,200.0
2009-05-15 12:45:00,8.4,8.4,8.39,8.4,900.0,8.3062,8.3062,8.2963,8.3062,900.0
2009-05-15 12:50:00,8.38,8.38,8.38,8.38,700.0,8.2865,8.2865,8.2865,8.2865,700.0
2009-05-15 12:55:00,8.39,8.39,8.37,8.38,1700.0,8.2963,8.2963,8.2766,8.2865,1700.0
2009-05-15 13:00:00,8.38,8.38,8.37,8.37,200.0,8.2865,8.2865,8.2766,8.2766,200.0
2009-05-15 13:05:00,8.38,8.41,8.38,8.41,600.0,8.2865,8.3161,8.2865,8.3161,600.0
2009-05-15 13:10:00,8.38,8.38,8.38,8.38,200.0,8.2865,8.2865,8.2865,8.2865,200.0
2009-05-15 13:15:00,8.39,8.44,8.39,8.44,1100.0,8.2963,8.3458,8.2963,8.3458,1100.0
2009-05-15 13:20:00,8.43,8.43,8.43,8.43,400.0,8.3359,8.3359,8.3359,8.3359,400.0
2009-05-15 13:25:00,8.41,8.41,8.39,8.39,300.0,8.3161,8.3161,8.2963,8.2963,300.0
2009-05-15 13:30:00,8.4,8.4,8.4,8.4,300.0,8.3062,8.3062,8.3062,8.3062,300.0
2009-05-15 13:35:00,8.4,8.4,8.4,8.4,200.0,8.3062,8.3062,8.3062,8.3062,200.0
2009-05-15 13:40:00,8.4,8.4,8.4,8.4,400.0,8.3062,8.3062,8.3062,8.3062,400.0
2009-05-15 13:45:00,8.4,8.4,8.4,8.4,400.0,8.3062,8.3062,8.3062,8.3062,400.0
2009-05-15 13:50:00,8.4,8.4,8.4,8.4,200.0,8.3062,8.3062,8.3062,8.3062,200.0
2009-05-15 13:55:00,8.41,8.41,8.4,8.4,400.0,8.3161,8.3161,8.3062,8.3062,400.0
2009-05-15 14:00:00,8.4,8.4,8.4,8.4,1200.0,8.3062,8.3062,8.3062,8.3062,1200.0
2009-05-15 14:05:00,8.39,8.4,8.39,8.39,4300.0,8.2963,8.3062,8.2963,8.2963,4300.0
2009-05-15 14:10:00,8.4,8.44,8.39,8.44,1700.0,8.3062,8.3458,8.2963,8.3458,1700.0
2009-05-15 14:15:00,8.44,8.45,8.44,8.45,1500.0,8.3458,8.3557,8.3458,8.3557,1500.0
2009-05-15 14:20:00,8.44,8.44,8.44,8.44,100.0,8.3458,8.3458,8.3458,8.3458,100.0
2009-05-15 14:25:00,8.44,8.44,8.41,8.42,1800.0,8.3458,8.3458,8.3161,8.326,1800.0
2009-05-15 14:30:00,8.42,8.43,8.42,8.43,200.0,8.326,8.3359,8.326,8.3359,200.0
2009-05-15 14:35:00,8.43,8.44,8.43,8.44,600.0,8.3359,8.3458,8.3359,8.3458,600.0
2009-05-15 14:40:00,8.43,8.44,8.43,8.43,2200.0,8.3359,8.3458,8.3359,8.3359,2200.0
2009-05-15 14:45:00,8.42,8.43,8.41,8.41,5800.0,8.326,8.3359,8.3161,8.3161,5800.0
2009-05-15 14:50:00,8.42,8.45,8.41,8.45,2600.0,8.326,8.3557,8.3161,8.3557,2600.0
2009-05-15 14:55:00,8.45,8.47,8.43,8.44,1400.0,8.3557,8.3754,8.3359,8.3458,1400.0
2009-05-15 15:00:00,8.43,8.43,8.42,8.42,1300.0,8.3359,8.3359,8.326,8.326,1300.0
2009-05-15 15:05:00,8.42,8.46,8.42,8.46,1600.0,8.326,8.3656,8.326,8.3656,1600.0
2009-05-15 15:10:00,8.46,8.5,8.46,8.5,1100.0,8.3656,8.4051,8.3656,8.4051,1100.0
2009-05-15 15:15:00,8.5,8.5,8.48,8.49,2000.0,8.4051,8.4051,8.3853,8.3952,2000.0
2009-05-15 15:20:00,8.47,8.48,8.47,8.48,1000.0,8.3754,8.3853,8.3754,8.3853,1000.0
2009-05-15 15:25:00,8.49,8.53,8.49,8.53,1500.0,8.3952,8.4348,8.3952,8.4348,1500.0
2009-05-15 15:30:00,8.52,8.52,8.52,8.52,900.0,8.4249,8.4249,8.4249,8.4249,900.0
2009-05-15 15:35:00,8.52,8.53,8.52,8.53,1000.0,8.4249,8.4348,8.4249,8.4348,1000.0
2009-05-15 15:40:00,8.53,8.54,8.52,8.54,2700.0,8.4348,8.4447,8.4249,8.4447,2700.0
2009-05-15 15:45:00,8.53,8.55,8.52,8.55,5100.0,8.4348,8.4546,8.4249,8.4546,5100.0
2009-05-15 15:50:00,8.54,8.58,8.51,8.52,5800.0,8.4447,8.4842,8.415,8.4249,5800.0
2009-05-15 15:55:00,8.51,8.52,8.51,8.52,3700.0,8.415,8.4249,8.415,8.4249,3700.0
2009-05-18 09:30:00,8.6,8.6,8.53,8.53,1300.0,8.504,8.504,8.4348,8.4348,1300.0
2009-05-18 09:35:00,8.5,8.5,8.45,8.45,300.0,8.4051,8.4051,8.3557,8.3557,300.0
2009-05-18 09:40:00,8.5,8.5,8.47,8.47,700.0,8.4051,8.4051,8.3754,8.3754,700.0
2009-05-18 09:45:00,8.52,8.56,8.5,8.53,1600.0,8.4249,8.4644,8.4051,8.4348,1600.0
2009-05-18 09:50:00,8.54,8.56,8.5,8.5,3300.0,8.4447,8.4644,8.4051,8.4051,3300.0
2009-05-18 09:55:00,8.52,8.55,8.52,8.52,600.0,8.4249,8.4546,8.4249,8.4249,600.0
2009-05-18 10:00:00,8.53,8.55,8.51,8.54,4000.0,8.4348,8.4546,8.415,8.4447,4000.0
2009-05-18 10:05:00,8.53,8.53,8.52,8.52,2100.0,8.4348,8.4348,8.4249,8.4249,2100.0
2009-05-18 10:10:00,8.52,8.52,8.51,8.51,300.0,8.4249,8.4249,8.415,8.415,300.0
2009-05-18 10:15:00,8.52,8.55,8.52,8.55,2200.0,8.4249,8.4546,8.4249,8.4546,2200.0
2009-05-18 10:20:00,8.53,8.62,8.53,8.61,1200.0,8.4348,8.5238,8.4348,8.5139,1200.0
2009-05-18 10:25:00,8.62,8.7,8.62,8.7,3400.0,8.5238,8.6029,8.5238,8.6029,3400.0
2009-05-18 10:30:00,8.72,8.77,8.72,8.75,2600.0,8.6227,8.6721,8.6227,8.6523,2600.0
2009-05-18 10:35:00,8.75,8.76,8.74,8.76,1200.0,8.6523,8.6622,8.6424,8.6622,1200.0
2009-05-18 10:40:00,8.75,8.77,8.75,8.77,2800.0,8.6523,8.6721,8.6523,8.6721,2800.0
2009-05-18 10:45:00,8.75,8.77,8.75,8.75,2200.0,8.6523,8.6721,8.6523,8.6523,2200.0
2009-05-18 10:50:00,8.75,8.75,8.75,8.75,0.0,8.6523,8.6523,8.6523,8.6523,0.0
2009-05-18 10:55:00,8.76,8.77,8.76,8.77,3100.0,8.6622,8.6721,8.6622,8.6721,3100.0
2009-05-18 11:00:00,8.77,8.77,8.77,8.77,0.0,8.6721,8.6721,8.6721,8.6721,0.0
2009-05-18 11:05:00,8.77,8.77,8.73,8.73,1100.0,8.6721,8.6721,8.6325,8.6325,1100.0
2009-05-18 11:10:00,8.72,8.72,8.7,8.71,1100.0,8.6227,8.6227,8.6029,8.6128,1100.0
2009-05-18 11:15:00,8.68,8.71,8.68,8.71,2200.0,8.5831,8.6128,8.5831,8.6128,2200.0
2009-05-18 11:20:00,8.7,8.71,8.7,8.71,400.0,8.6029,8.6128,8.6029,8.6128,400.0
2009-05-18 11:25:00,8.71,8.71,8.71,8.71,0.0,8.6128,8.6128,8.6128,8.6128,0.0
2009-05-18 11:30:00,8.71,8.77,8.71,8.77,1800.0,8.6128,8.6721,8.6128,8.6721,1800.0
2009-05-18 11:35:00,8.77,8.77,8.77,8.77,200.0,8.6721,8.6721,8.6721,8.6721,200.0
2009-05-18 11:40:00,8.77,8.77,8.77,8.77,200.0,8.6721,8.6721,8.6721,8.6721,200.0
2009-05-18 11:45:00,8.77,8.77,8.75,8.75,1400.0,8.6721,8.6721,8.6523,8.6523,1400.0
2009-05-18 11:50:00,8.76,8.77,8.75,8.75,700.0,8.6622,8.6721,8.6523,8.6523,700.0
2009-05-18 11:55:00,8.74,8.75,8.72,8.73,700.0,8.6424,8.6523,8.6227,8.6325,700.0
2009-05-18 12:00:00,8.73,8.75,8.73,8.75,300.0,8.6325,8.6523,8.6325,8.6523,300.0
2009-05-18 12:05:00,8.75,8.75,8.75,8.75,0.0,8.6523,8.6523,8.6523,8.6523,0.0
2009-05-18 12:10:00,8.75,8.75,8.75,8.75,0.0,8.6523,8.6523,8.6523,8.6523,0.0
2009-05-18 12:15:00,8.74,8.76,8.74,8.76,700.0,8.6424,8.6622,8.6424,8.6622,700.0
2009-05-18 12:20:00,8.73,8.74,8.64,8.74,3300.0,8.6325,8.6424,8.5435,8.6424,3300.0
2009-05-18 12:25:00,8.76,8.78,8.75,8.75,4900.0,8.6622,8.682,8.6523,8.6523,4900.0
2009-05-18 12:30:00,8.74,8.77,8.73,8.76,1700.0,8.6424,8.6721,8.6325,8.6622,1700.0
2009-05-18 12:35:00,8.73,8.77,8.73,8.74,400.0,8.6325,8.6721,8.6325,8.6424,400.0
2009-05-18 12:40:00,8.76,8.84,8.76,8.84,300.0,8.6622,8.7413,8.6622,8.7413,300.0
2009-05-18 12:45:00,8.83,8.85,8.82,8.85,600.0,8.7314,8.7512,8.7215,8.7512,600.0
2009-05-18 12:50:00,8.85,8.85,8.85,8.85,0.0,8.7512,8.7512,8.7512,8.7512,0.0
2009-05-18 12:55:00,8.83,8.85,8.82,8.85,600.0,8.7314,8.7512,8.7215,8.7512,600.0
2009-05-18 13:00:00,8.85,8.85,8.83,8.84,400.0,8.7512,8.7512,8.7314,8.7413,400.0
2009-05-18 13:05:00,8.83,8.83,8.81,8.83,400.0,8.7314,8.7314,8.7117,8.7314,400.0
2009-05-18 13:10:00,8.82,8.83,8.82,8.83,300.0,8.7215,8.7314,8.7215,8.7314,300.0
2009-05-18 13:15:00,8.81,8.84,8.81,8.83,500.0,8.7117,8.7413,8.7117,8.7314,500.0
2009-05-18 13:20:00,8.85,8.85,8.81,8.84,700.0,8.7512,8.7512,8.7117,8.7413,700.0
2009-05-18 13:25:00,8.84,8.84,8.8,8.8,1400.0,8.7413,8.7413,8.7018,8.7018,1400.0
2009-05-18 13:30:00,8.84,8.84,8.79,8.81,2900.0,8.7413,8.7413,8.6919,8.7117,2900.0
2009-05-18 13:35:00,8.79,8.79,8.79,8.79,100.0,8.6919,8.6919,8.6919,8.6919,100.0
2009-05-18 13:40:00,8.82,8.82,8.79,8.8,400.0,8.7215,8.7215,8.6919,8.7018,400.0
2009-05-18 13:45:00,8.81,8.81,8.8,8.8,200.0,8.7117,8.7117,8.7018,8.7018,200.0
2009-05-18 13:50:00,8.8,8.8,8.79,8.79,200.0,8.7018,8.7018,8.6919,8.6919,200.0
2009-05-18 13:55:00,8.8,8.83,8.78,8.8,2900.0,8.7018,8.7314,8.682,8.7018,2900.0
2009-05-18 14:00:00,8.79,8.8,8.79,8.8,1200.0,8.6919,8.7018,8.6919,8.7018,1200.0
2009-05-18 14:05:00,8.8,8.81,8.8,8.8,2300.0,8.7018,8.7117,8.7018,8.7018,2300.0
2009-05-18 14:10:00,8.83,8.86,8.83,8.85,3900.0,8.7314,8.7611,8.7314,8.7512,3900.0
2009-05-18 14:15:00,8.84,8.85,8.84,8.85,500.0,8.7413,8.7512,8.7413,8.7512,500.0
2009-05-18 14:20:00,8.84,8.85,8.84,8.84,500.0,8.7413,8.7512,8.7413,8.7413,500.0
2009-05-18 14:25:00,8.84,8.84,8.81,8.81,2600.0,8.7413,8.7413,8.7117,8.7117,2600.0
2009-05-18 14:30:00,8.8,8.84,8.77,8.84,15400.0,8.7018,8.7413,8.6721,8.7413,15400.0
2009-05-18 14:35:00,8.8,8.85,8.8,8.81,2100.0,8.7018,8.7512,8.7018,8.7117,2100.0
2009-05-18 14:40:00,8.84,8.9,8.83,8.87,4300.0,8.7413,8.8006,8.7314,8.771,4300.0
2009-05-18 14:45:00,8.88,8.9,8.86,8.86,1700.0,8.7809,8.8006,8.7611,8.7611,1700.0
2009-05-18 14:50:00,8.89,8.89,8.85,8.85,2800.0,8.7908,8.7908,8.7512,8.7512,2800.0
2009-05-18 14:55:00,8.86,8.88,8.86,8.88,600.0,8.7611,8.7809,8.7611,8.7809,600.0
2009-05-18 15:00:00,8.86,8.89,8.84,8.84,1700.0,8.7611,8.7908,8.7413,8.7413,1700.0
2009-05-18 15:05:00,8.87,8.9,8.86,8.89,1300.0,8.771,8.8006,8.7611,8.7908,1300.0
2009-05-18 15:10:00,8.87,8.88,8.85,8.85,1200.0,8.771,8.7809,8.7512,8.7512,1200.0
2009-05-18 15:15:00,8.85,8.9,8.84,8.84,2100.0,8.7512,8.8006,8.7413,8.7413,2100.0
2009-05-18 15:20:00,8.86,8.89,8.84,8.89,1800.0,8.7611,8.7908,8.7413,8.7908,1800.0
2009-05-18 15:25:00,8.89,8.9,8.86,8.86,1100.0,8.7908,8.8006,8.7611,8.7611,1100.0
2009-05-18 15:30:00,8.86,8.86,8.81,8.85,900.0,8.7611,8.7611,8.7117,8.7512,900.0
2009-05-18 15:35:00,8.87,8.88,8.86,8.87,1800.0,8.771,8.7809,8.7611,8.771,1800.0
2009-05-18 15:40:00,8.87,8.91,8.86,8.91,4900.0,8.771,8.8105,8.7611,8.8105,4900.0
2009-05-18 15:45:00,8.91,8.97,8.91,8.96,2400.0,8.8105,8.8699,8.8105,8.86,2400.0
2009-05-18 15:50:00,8.98,9.03,8.97,9.03,6600.0,8.8798,8.9292,8.8699,8.9292,6600.0
2009-05-18 15:55:00,9.04,9.05,9.03,9.03,4100.0,8.9391,8.949,8.9292,8.9292,4100.0
2009-05-19 09:30:00,8.92,8.92,8.83,8.83,800.0,8.8204,8.8204,8.7314,8.7314,800.0
2009-05-19 09:35:00,8.94,8.98,8.94,8.98,200.0,8.8402,8.8798,8.8402,8.8798,200.0
2009-05-19 09:40:00,8.97,8.97,8.97,8.97,100.0,8.8699,8.8699,8.8699,8.8699,100.0
2009-05-19 09:45:00,8.9,8.9,8.8,8.8,3700.0,8.8006,8.8006,8.7018,8.7018,3700.0
2009-05-19 09:50:00,8.8,8.8,8.8,8.8,0.0,8.7018,8.7018,8.7018,8.7018,0.0
2009-05-19 09:55:00,8.74,8.78,8.71,8.73,700.0,8.6424,8.682,8.6128,8.6325,700.0
2009-05-19 10:00:00,8.71,8.71,8.7,8.7,200.0,8.6128,8.6128,8.6029,8.6029,200.0
2009-05-19 10:05:00,8.69,8.69,8.63,8.65,700.0,8.593,8.593,8.5337,8.5534,700.0
2009-05-19 10:10:00,8.66,8.66,8.66,8.66,100.0,8.5633,8.5633,8.5633,8.5633,100.0
2009-05-19 10:15:00,8.69,8.72,8.69,8.72,200.0,8.593,8.6227,8.593,8.6227,200.0
2009-05-19 10:20:00,8.68,8.69,8.68,8.69,200.0,8.5831,8.593,8.5831,8.593,200.0
2009-05-19 10:25:00,8.75,8.77,8.75,8.77,400.0,8.6523,8.6721,8.6523,8.6721,400.0
2009-05-19 10:30:00,8.78,8.9,8.78,8.9,2800.0,8.682,8.8006,8.682,8.8006,2800.0
2009-05-19 10:35:00,8.9,8.9,8.9,8.9,0.0,8.8006,8.8006,8.8006,8.8006,0.0
2009-05-19 10:40:00,8.94,9.03,8.94,9.0,2900.0,8.8402,8.9292,8.8402,8.8995,2900.0
2009-05-19 10:45:00,9.0,9.0,8.85,8.9,9200.0,8.8995,8.8995,8.7512,8.8006,9200.0
2009-05-19 10:50:00,8.9,8.9,8.8,8.8,1600.0,8.8006,8.8006,8.7018,8.7018,1600.0
2009-05-19 10:55:00,8.83,8.83,8.7,8.8,3600.0,8.7314,8.7314,8.6029,8.7018,3600.0
2009-05-19 11:00:00,8.8,8.8,8.8,8.8,0.0,8.7018,8.7018,8.7018,8.7018,0.0
2009-05-19 11:05:00,8.76,8.77,8.76,8.76,700.0,8.6622,8.6721,8.6622,8.6622,700.0
2009-05-19 11:10:00,8.75,8.75,8.71,8.71,300.0,8.6523,8.6523,8.6128,8.6128,300.0
2009-05-19 11:15:00,8.71,8.71,8.71,8.71,0.0,8.6128,8.6128,8.6128,8.6128,0.0
2009-05-19 11:20:00,8.71,8.71,8.71,8.71,0.0,8.6128,8.6128,8.6128,8.6128,0.0
2009-05-19 11:25:00,8.73,8.73,8.73,8.73,300.0,8.6325,8.6325,8.6325,8.6325,300.0
2009-05-19 11:30:00,8.74,8.75,8.71,8.75,700.0,8.6424,8.6523,8.6128,8.6523,700.0
2009-05-19 11:35:00,8.75,8.75,8.75,8.75,0.0,8.6523,8.6523,8.6523,8.6523,0.0
2009-05-19 11:40:00,8.74,8.78,8.71,8.76,8600.0,8.6424,8.682,8.6128,8.6622,8600.0
2009-05-19 11:45:00,8.78,8.89,8.77,8.85,9200.0,8.682,8.7908,8.6721,8.7512,9200.0
2009-05-19 11:50:00,8.85,8.96,8.85,8.94,11400.0,8.7512,8.86,8.7512,8.8402,11400.0
2009-05-19 11:55:00,8.94,8.94,8.94,8.94,0.0,8.8402,8.8402,8.8402,8.8402,0.0
2009-05-19 12:00:00,8.96,8.97,8.96,8.97,500.0,8.86,8.8699,8.86,8.8699,500.0
2009-05-19 12:05:00,8.97,8.97,8.97,8.97,0.0,8.8699,8.8699,8.8699,8.8699,0.0
2009-05-19 12:10:00,8.97,9.03,8.97,9.0,3300.0,8.8699,8.9292,8.8699,8.8995,3300.0
2009-05-19 12:15:00,9.0,9.0,9.0,9.0,0.0,8.8995,8.8995,8.8995,8.8995,0.0
2009-05-19 12:20:00,8.99,8.99,8.99,8.99,200.0,8.8896,8.8896,8.8896,8.8896,200.0
2009-05-19 12:25:00,9.0,9.0,8.99,8.99,800.0,8.8995,8.8995,8.8896,8.8896,800.0
2009-05-19 12:30:00,8.98,8.98,8.98,8.98,300.0,8.8798,8.8798,8.8798,8.8798,300.0
2009-05-19 12:35:00,8.96,8.96,8.93,8.93,800.0,8.86,8.86,8.8303,8.8303,800.0
2009-05-19 12:40:00,8.94,8.94,8.93,8.93,500.0,8.8402,8.8402,8.8303,8.8303,500.0
2009-05-19 12:45:00,8.93,8.93,8.93,8.93,0.0,8.8303,8.8303,8.8303,8.8303,0.0
2009-05-19 12:50:00,8.94,8.94,8.92,8.94,1900.0,8.8402,8.8402,8.8204,8.8402,1900.0
2009-05-19 12:55:00,8.93,8.93,8.93,8.93,200.0,8.8303,8.8303,8.8303,8.8303,200.0
2009-05-19 13:00:00,8.92,8.92,8.91,8.92,800.0,8.8204,8.8204,8.8105,8.8204,800.0
2009-05-19 13:05:00,8.92,8.92,8.92,8.92,400.0,8.8204,8.8204,8.8204,8.8204,400.0
2009-05-19 13:10:00,8.92,8.92,8.92,8.92,0.0,8.8204,8.8204,8.8204,8.8204,0.0
2009-05-19 13:15:00,8.92,8.92,8.92,8.92,300.0,8.8204,8.8204,8.8204,8.8204,300.0
2009-05-19 13:20:00,8.94,8.97,8.94,8.96,2500.0,8.8402,8.8699,8.8402,8.86,2500.0
2009-05-19 13:25:00,8.96,8.97,8.96,8.97,400.0,8.86,8.8699,8.86,8.8699,400.0
2009-05-19 13:30:00,8.99,9.0,8.98,9.0,1800.0,8.8896,8.8995,8.8798,8.8995,1800.0
2009-05-19 13:35:00,9.0,9.0,8.99,9.0,300.0,8.8995,8.8995,8.8896,8.8995,300.0
2009-05-19 13:40:00,8.99,9.0,8.99,9.0,800.0,8.8896,8.8995,8.8896,8.8995,800.0
2009-05-19 13:45:00,8.99,8.99,8.99,8.99,300.0,8.8896,8.8896,8.8896,8.8896,300.0
2009-05-19 13:50:00,8.99,8.99,8.97,8.98,600.0,8.8896,8.8896,8.8699,8.8798,600.0
2009-05-19 13:55:00,8.97,9.0,8.97,8.99,600.0,8.8699,8.8995,8.8699,8.8896,600.0
2009-05-19 14:00:00,8.98,8.98,8.98,8.98,100.0,8.8798,8.8798,8.8798,8.8798,100.0
2009-05-19 14:05:00,8.98,8.98,8.96,8.96,600.0,8.8798,8.8798,8.86,8.86,600.0
2009-05-19 14:10:00,8.97,8.97,8.94,8.94,500.0,8.8699,8.8699,8.8402,8.8402,500.0
2009-05-19 14:15:00,8.91,8.91,8.89,8.91,500.0,8.8105,8.8105,8.7908,8.8105,500.0
2009-05-19 14:20:00,8.92,8.95,8.92,8.95,900.0,8.8204,8.8501,8.8204,8.8501,900.0
2009-05-19 14:25:00,8.95,8.95,8.94,8.95,400.0,8.8501,8.8501,8.8402,8.8501,400.0
2009-05-19 14:30:00,8.93,8.99,8.93,8.98,4400.0,8.8303,8.8896,8.8303,8.8798,4400.0
2009-05-19 14:35:00,8.98,9.0,8.98,9.0,1600.0,8.8798,8.8995,8.8798,8.8995,1600.0
2009-05-19 14:40:00,9.0,9.01,9.0,9.0,2400.0,8.8995,8.9094,8.8995,8.8995,2400.0
2009-05-19 14:45:00,9.0,9.06,9.0,9.05,6900.0,8.8995,8.9589,8.8995,8.949,6900.0
2009-05-19 14:50:00,9.04,9.05,9.02,9.04,3200.0,8.9391,8.949,8.9193,8.9391,3200.0
2009-05-19 14:55:00,9.04,9.04,9.03,9.03,1100.0,8.9391,8.9391,8.9292,8.9292,1100.0
2009-05-19 15:00:00,9.02,9.04,9.02,9.04,800.0,8.9193,8.9391,8.9193,8.9391,800.0
2009-05-19 15:05:00,9.02,9.04,9.02,9.03,1500.0,8.9193,8.9391,8.9193,8.9292,1500.0
2009-05-19 15:10:00,9.03,9.03,9.01,9.02,1300.0,8.9292,8.9292,8.9094,8.9193,1300.0
2009-05-19 15:15:00,9.02,9.03,9.01,9.02,1300.0,8.9193,8.9292,8.9094,8.9193,1300.0
2009-05-19 15:20:00,9.03,9.03,9.0,9.01,1400.0,8.9292,8.9292,8.8995,8.9094,1400.0
2009-05-19 15:25:00,9.0,9.01,8.96,8.99,2400.0,8.8995,8.9094,8.86,8.8896,2400.0
2009-05-19 15:30:00,8.99,8.99,8.93,8.93,1600.0,8.8896,8.8896,8.8303,8.8303,1600.0
2009-05-19 15:35:00,8.94,8.95,8.93,8.95,1400.0,8.8402,8.8501,8.8303,8.8501,1400.0
2009-05-19 15:40:00,8.96,8.98,8.96,8.97,1800.0,8.86,8.8798,8.86,8.8699,1800.0
2009-05-19 15:45:00,8.97,8.99,8.95,8.95,2700.0,8.8699,8.8896,8.8501,8.8501,2700.0
2009-05-19 15:50:00,8.96,8.99,8.91,8.91,4800.0,8.86,8.8896,8.8105,8.8105,4800.0
2009-05-19 15:55:00,8.92,8.94,8.87,8.9,3200.0,8.8204,8.8402,8.771,8.8006,3200.0
2009-05-20 09:30:00,8.89,9.03,8.89,9.03,1600.0,8.7908,8.9292,8.7908,8.9292,1600.0
2009-05-20 09:35:00,9.03,9.03,9.03,9.03,0.0,8.9292,8.9292,8.9292,8.9292,0.0
2009-05-20 09:40:00,8.99,8.99,8.97,8.97,500.0,8.8896,8.8896,8.8699,8.8699,500.0
2009-05-20 09:45:00,9.0,9.09,9.0,9.09,500.0,8.8995,8.9885,8.8995,8.9885,500.0
2009-05-20 09:50:00,9.09,9.11,9.06,9.11,300.0,8.9885,9.0083,8.9589,9.0083,300.0
2009-05-20 09:55:00,9.11,9.15,9.11,9.15,1100.0,9.0083,9.0479,9.0083,9.0479,1100.0
2009-05-20 10:00:00,9.15,9.16,9.13,9.15,1600.0,9.0479,9.0577,9.0281,9.0479,1600.0
2009-05-20 10:05:00,9.14,9.16,9.14,9.15,1500.0,9.038,9.0577,9.038,9.0479,1500.0
2009-05-20 10:10:00,9.14,9.16,9.12,9.13,1400.0,9.038,9.0577,9.0182,9.0281,1400.0
2009-05-20 10:15:00,9.13,9.15,9.13,9.15,1400.0,9.0281,9.0479,9.0281,9.0479,1400.0
2009-05-20 10:20:00,9.14,9.19,9.14,9.14,2100.0,9.038,9.0874,9.038,9.038,2100.0
2009-05-20 10:25:00,9.15,9.15,9.11,9.12,2000.0,9.0479,9.0479,9.0083,9.0182,2000.0
2009-05-20 10:30:00,9.12,9.13,9.11,9.12,600.0,9.0182,9.0281,9.0083,9.0182,600.0
2009-05-20 10:35:00,9.11,9.14,9.11,9.13,900.0,9.0083,9.038,9.0083,9.0281,900.0
2009-05-20 10:40:00,9.12,9.14,9.12,9.13,900.0,9.0182,9.038,9.0182,9.0281,900.0
2009-05-20 10:45:00,9.12,9.14,9.12,9.14,700.0,9.0182,9.038,9.0182,9.038,700.0
2009-05-20 10:50:00,9.13,9.13,9.11,9.12,800.0,9.0281,9.0281,9.0083,9.0182,800.0
2009-05-20 10:55:00,9.11,9.11,9.09,9.1,1200.0,9.0083,9.0083,8.9885,8.9984,1200.0
2009-05-20 11:00:00,9.09,9.1,9.07,9.1,900.0,8.9885,8.9984,8.9687,8.9984,900.0
2009-05-20 11:05:00,9.08,9.08,9.07,9.07,200.0,8.9786,8.9786,8.9687,8.9687,200.0
2009-05-20 11:10:00,9.08,9.08,9.08,9.08,100.0,8.9786,8.9786,8.9786,8.9786,100.0
2009-05-20 11:15:00,9.07,9.07,9.04,9.07,800.0,8.9687,8.9687,8.9391,8.9687,800.0
2009-05-20 11:20:00,9.05,9.05,9.05,9.05,100.0,8.949,8.949,8.949,8.949,100.0
2009-05-20 11:25:00,9.05,9.05,9.03,9.03,700.0,8.949,8.949,8.9292,8.9292,700.0
2009-05-20 11:30:00,9.04,9.05,9.04,9.04,300.0,8.9391,8.949,8.9391,8.9391,300.0
2009-05-20 11:35:00,9.05,9.05,9.04,9.05,600.0,8.949,8.949,8.9391,8.949,600.0
2009-05-20 11:40:00,9.06,9.06,9.05,9.05,200.0,8.9589,8.9589,8.949,8.949,200.0
2009-05-20 11:45:00,9.06,9.07,9.05,9.07,500.0,8.9589,8.9687,8.949,8.9687,500.0
2009-05-20 11:50:00,9.06,9.06,9.01,9.02,3900.0,8.9589,8.9589,8.9094,8.9193,3900.0
2009-05-20 11:55:00,9.0,9.02,9.0,9.02,1600.0,8.8995,8.9193,8.8995,8.9193,1600.0
2009-05-20 12:00:00,9.03,9.05,9.02,9.03,1200.0,8.9292,8.949,8.9193,8.9292,1200.0
2009-05-20 12:05:00,9.03,9.03,9.03,9.03,0.0,8.9292,8.9292,8.9292,8.9292,0.0
2009-05-20 12:10:00,9.03,9.03,9.03,9.03,0.0,8.9292,8.9292,8.9292,8.9292,0.0
2009-05-20 12:15:00,9.03,9.04,9.03,9.04,200.0,8.9292,8.9391,8.9292,8.9391,200.0
2009-05-20 12:20:00,9.04,9.04,9.04,9.04,100.0,8.9391,8.9391,8.9391,8.9391,100.0
2009-05-20 12:25:00,9.03,9.07,9.03,9.06,900.0,8.9292,8.9687,8.9292,8.9589,900.0
2009-05-20 12:30:00,9.06,9.06,9.03,9.03,3100.0,8.9589,8.9589,8.9292,8.9292,3100.0
2009-05-20 12:35:00,9.03,9.03,9.03,9.03,0.0,8.9292,8.9292,8.9292,8.9292,0.0
2009-05-20 12:40:00,8.98,8.99,8.97,8.98,2800.0,8.8798,8.8896,8.8699,8.8798,2800.0
2009-05-20 12:45:00,9.0,9.05,9.0,9.03,1200.0,8.8995,8.949,8.8995,8.9292,1200.0
2009-05-20 12:50:00,9.02,9.03,9.02,9.02,800.0,8.9193,8.9292,8.9193,8.9193,800.0
2009-05-20 12:55:00,9.02,9.04,8.95,8.95,2800.0,8.9193,8.9391,8.8501,8.8501,2800.0
2009-05-20 13:00:00,8.94,8.95,8.93,8.93,1200.0,8.8402,8.8501,8.8303,8.8303,1200.0
2009-05-20 13:05:00,8.94,8.99,8.93,8.99,1500.0,8.8402,8.8896,8.8303,8.8896,1500.0
2009-05-20 13:10:00,8.99,8.99,8.98,8.98,200.0,8.8896,8.8896,8.8798,8.8798,200.0
2009-05-20 13:15:00,8.95,8.95,8.94,8.94,2100.0,8.8501,8.8501,8.8402,8.8402,2100.0
2009-05-20 13:20:00,8.9,8.9,8.89,8.89,300.0,8.8006,8.8006,8.7908,8.7908,300.0
2009-05-20 13:25:00,8.9,8.94,8.9,8.94,1200.0,8.8006,8.8402,8.8006,8.8402,1200.0
2009-05-20 13:30:00,8.98,8.98,8.98,8.98,400.0,8.8798,8.8798,8.8798,8.8798,400.0
2009-05-20 13:35:00,8.98,9.09,8.97,9.09,3900.0,8.8798,8.9885,8.8699,8.9885,3900.0
2009-05-20 13:40:00,9.07,9.1,9.07,9.09,2000.0,8.9687,8.9984,8.9687,8.9885,2000.0
2009-05-20 13:45:00,9.09,9.1,9.09,9.1,400.0,8.9885,8.9984,8.9885,8.9984,400.0
2009-05-20 13:50:00,9.08,9.08,9.08,9.08,100.0,8.9786,8.9786,8.9786,8.9786,100.0
2009-05-20 13:55:00,9.08,9.08,9.08,9.08,0.0,8.9786,8.9786,8.9786,8.9786,0.0
2009-05-20 14:00:00,9.07,9.08,9.04,9.04,700.0,8.9687,8.9786,8.9391,8.9391,700.0
2009-05-20 14:05:00,9.05,9.1,9.04,9.1,3100.0,8.949,8.9984,8.9391,8.9984,3100.0
2009-05-20 14:10:00,9.08,9.1,9.08,9.09,800.0,8.9786,8.9984,8.9786,8.9885,800.0
2009-05-20 14:15:00,9.09,9.1,9.07,9.1,1700.0,8.9885,8.9984,8.9687,8.9984,1700.0
2009-05-20 14:20:00,9.09,9.1,9.07,9.1,4600.0,8.9885,8.9984,8.9687,8.9984,4600.0
2009-05-20 14:25:00,9.09,9.1,9.09,9.1,400.0,8.9885,8.9984,8.9885,8.9984,400.0
2009-05-20 14:30:00,9.1,9.1,9.08,9.09,900.0,8.9984,8.9984,8.9786,8.9885,900.0
2009-05-20 14:35:00,9.06,9.1,9.06,9.09,2100.0,8.9589,8.9984,8.9589,8.9885,2100.0
2009-05-20 14:40:00,9.08,9.17,9.08,9.13,4600.0,8.9786,9.0676,8.9786,9.0281,4600.0
2009-05-20 14:45:00,9.13,9.13,9.13,9.13,100.0,9.0281,9.0281,9.0281,9.0281,100.0
2009-05-20 14:50:00,9.12,9.13,9.12,9.13,1500.0,9.0182,9.0281,9.0182,9.0281,1500.0
2009-05-20 14:55:00,9.14,9.14,9.14,9.14,700.0,9.038,9.038,9.038,9.038,700.0
2009-05-20 15:00:00,9.14,9.14,9.11,9.11,1100.0,9.038,9.038,9.0083,9.0083,1100.0
2009-05-20 15:05:00,9.09,9.1,9.06,9.09,1900.0,8.9885,8.9984,8.9589,8.9885,1900.0
2009-05-20 15:10:00,9.06,9.06,9.02,9.02,1900.0,8.9589,8.9589,8.9193,8.9193,1900.0
2009-05-20 15:15:00,9.02,9.02,9.01,9.01,200.0,8.9193,8.9193,8.9094,8.9094,200.0
2009-05-20 15:20:00,9.01,9.03,9.01,9.03,2800.0,8.9094,8.9292,8.9094,8.9292,2800.0
2009-05-20 15:25:00,9.02,9.02,9.0,9.0,700.0,8.9193,8.9193,8.8995,8.8995,700.0
2009-05-20 15:30:00,9.0,9.0,9.0,9.0,800.0,8.8995,8.8995,8.8995,8.8995,800.0
2009-05-20 15:35:00,9.0,9.0,9.0,9.0,400.0,8.8995,8.8995,8.8995,8.8995,400.0
2009-05-20 15:40:00,9.0,9.02,8.99,8.99,5000.0,8.8995,8.9193,8.8896,8.8896,5000.0
2009-05-20 15:45:00,8.98,9.0,8.98,8.98,1500.0,8.8798,8.8995,8.8798,8.8798,1500.0
2009-05-20 15:50:00,8.99,9.07,8.99,9.02,11600.0,8.8896,8.9687,8.8896,8.9193,11600.0
2009-05-20 15:55:00,9.03,9.03,9.01,9.02,5700.0,8.9292,8.9292,8.9094,8.9193,5700.0
2009-05-21 09:30:00,8.87,9.11,8.67,8.95,1800.0,8.771,9.0083,8.5732,8.8501,1800.0
2009-05-21 09:35:00,9.02,9.02,8.94,8.95,1100.0,8.9193,8.9193,8.8402,8.8501,1100.0
2009-05-21 09:40:00,8.94,8.96,8.94,8.95,700.0,8.8402,8.86,8.8402,8.8501,700.0
2009-05-21 09:45:00,8.99,8.99,8.92,8.94,1500.0,8.8896,8.8896,8.8204,8.8402,1500.0
2009-05-21 09:50:00,8.91,8.92,8.9,8.92,400.0,8.8105,8.8204,8.8006,8.8204,400.0
2009-05-21 09:55:00,8.82,8.83,8.75,8.75,600.0,8.7215,8.7314,8.6523,8.6523,600.0
2009-05-21 10:00:00,8.74,8.76,8.67,8.68,500.0,8.6424,8.6622,8.5732,8.5831,500.0
2009-05-21 10:05:00,8.69,8.92,8.69,8.92,3800.0,8.593,8.8204,8.593,8.8204,3800.0
2009-05-21 10:10:00,8.87,8.92,8.87,8.88,2200.0,8.771,8.8204,8.771,8.7809,2200.0
2009-05-21 10:15:00,8.89,8.89,8.87,8.87,800.0,8.7908,8.7908,8.771,8.771,800.0
2009-05-21 10:20:00,8.88,8.89,8.87,8.88,2000.0,8.7809,8.7908,8.771,8.7809,2000.0
2009-05-21 10:25:00,8.88,8.88,8.87,8.88,1300.0,8.7809,8.7809,8.771,8.7809,1300.0
2009-05-21 10:30:00,8.87,8.89,8.86,8.89,2200.0,8.771,8.7908,8.7611,8.7908,2200.0
2009-05-21 10:35:00,8.87,8.87,8.87,8.87,400.0,8.771,8.771,8.771,8.771,400.0
2009-05-21 10:40:00,8.86,8.87,8.86,8.87,1600.0,8.7611,8.771,8.7611,8.771,1600.0
2009-05-21 10:45:00,8.87,8.87,8.86,8.86,300.0,8.771,8.771,8.7611,8.7611,300.0
2009-05-21 10:50:00,8.86,8.87,8.84,8.84,3500.0,8.7611,8.771,8.7413,8.7413,3500.0
2009-05-21 10:55:00,8.85,8.85,8.85,8.85,100.0,8.7512,8.7512,8.7512,8.7512,100.0
2009-05-21 11:00:00,8.83,8.85,8.82,8.85,1500.0,8.7314,8.7512,8.7215,8.7512,1500.0
2009-05-21 11:05:00,8.83,8.84,8.83,8.84,400.0,8.7314,8.7413,8.7314,8.7413,400.0
2009-05-21 11:10:00,8.82,8.82,8.82,8.82,900.0,8.7215,8.7215,8.7215,8.7215,900.0
2009-05-21 11:15:00,8.83,8.83,8.83,8.83,100.0,8.7314,8.7314,8.7314,8.7314,100.0
2009-05-21 11:20:00,8.82,8.83,8.82,8.82,700.0,8.7215,8.7314,8.7215,8.7215,700.0
2009-05-21 11:25:00,8.82,8.82,8.81,8.81,600.0,8.7215,8.7215,8.7117,8.7117,600.0
2009-05-21 11:30:00,8.81,8.81,8.79,8.79,200.0,8.7117,8.7117,8.6919,8.6919,200.0
2009-05-21 11:35:00,8.83,8.93,8.83,8.89,1500.0,8.7314,8.8303,8.7314,8.7908,1500.0
2009-05-21 11:40:00,8.89,8.89,8.87,8.87,500.0,8.7908,8.7908,8.771,8.771,500.0
2009-05-21 11:45:00,8.88,8.88,8.87,8.87,600.0,8.7809,8.7809,8.771,8.771,600.0
2009-05-21 11:50:00,8.85,8.86,8.85,8.86,600.0,8.7512,8.7611,8.7512,8.7611,600.0
2009-05-21 11:55:00,8.86,8.87,8.86,8.86,400.0,8.7611,8.771,8.7611,8.7611,400.0
2009-05-21 12:00:00,8.85,8.85,8.84,8.85,2400.0,8.7512,8.7512,8.7413,8.7512,2400.0
2009-05-21 12:05:00,8.85,8.85,8.83,8.83,3100.0,8.7512,8.7512,8.7314,8.7314,3100.0
2009-05-21 12:10:00,8.83,8.83,8.83,8.83,0.0,8.7314,8.7314,8.7314,8.7314,0.0
2009-05-21 12:15:00,8.79,8.81,8.79,8.8,600.0,8.6919,8.7117,8.6919,8.7018,600.0
2009-05-21 12:20:00,8.79,8.81,8.78,8.81,2400.0,8.6919,8.7117,8.682,8.7117,2400.0
2009-05-21 12:25:00,8.81,8.81,8.81,8.81,1100.0,8.7117,8.7117,8.7117,8.7117,1100.0
2009-05-21 12:30:00,8.81,8.81,8.8,8.8,300.0,8.7117,8.7117,8.7018,8.7018,300.0
2009-05-21 12:35:00,8.8,8.91,8.8,8.91,900.0,8.7018,8.8105,8.7018,8.8105,900.0
2009-05-21 12:40:00,8.88,8.89,8.85,8.85,1400.0,8.7809,8.7908,8.7512,8.7512,1400.0
2009-05-21 12:45:00,8.86,8.92,8.84,8.92,4300.0,8.7611,8.8204,8.7413,8.8204,4300.0
2009-05-21 12:50:00,8.9,8.91,8.88,8.88,4200.0,8.8006,8.8105,8.7809,8.7809,4200.0
2009-05-21 12:55:00,8.89,8.89,8.89,8.89,300.0,8.7908,8.7908,8.7908,8.7908,300.0
2009-05-21 13:00:00,8.89,8.91,8.89,8.91,1100.0,8.7908,8.8105,8.7908,8.8105,1100.0
2009-05-21 13:05:00,8.89,8.89,8.89,8.89,200.0,8.7908,8.7908,8.7908,8.7908,200.0
2009-05-21 13:10:00,8.89,8.9,8.89,8.9,300.0,8.7908,8.8006,8.7908,8.8006,300.0
2009-05-21 13:15:00,8.89,8.89,8.89,8.89,100.0,8.7908,8.7908,8.7908,8.7908,100.0
2009-05-21 13:20:00,8.88,8.89,8.88,8.89,700.0,8.7809,8.7908,8.7809,8.7908,700.0
2009-05-21 13:25:00,8.89,8.89,8.88,8.88,1200.0,8.7908,8.7908,8.7809,8.7809,1200.0
2009-05-21 13:30:00,8.85,8.85,8.85,8.85,200.0,8.7512,8.7512,8.7512,8.7512,200.0
2009-05-21 13:35:00,8.85,8.85,8.85,8.85,1000.0,8.7512,8.7512,8.7512,8.7512,1000.0
2009-05-21 13:40:00,8.85,8.86,8.84,8.85,14500.0,8.7512,8.7611,8.7413,8.7512,14500.0
2009-05-21 13:45:00,8.86,8.86,8.84,8.86,7100.0,8.7611,8.7611,8.7413,8.7611,7100.0
2009-05-21 13:50:00,8.85,8.85,8.81,8.82,5800.0,8.7512,8.7512,8.7117,8.7215,5800.0
2009-05-21 13:55:00,8.83,8.86,8.83,8.85,2000.0,8.7314,8.7611,8.7314,8.7512,2000.0
2009-05-21 14:00:00,8.86,8.87,8.85,8.85,2300.0,8.7611,8.771,8.7512,8.7512,2300.0
2009-05-21 14:05:00,8.85,8.86,8.82,8.83,3200.0,8.7512,8.7611,8.7215,8.7314,3200.0
2009-05-21 14:10:00,8.82,8.82,8.79,8.81,300.0,8.7215,8.7215,8.6919,8.7117,300.0
2009-05-21 14:15:00,8.78,8.78,8.74,8.76,600.0,8.682,8.682,8.6424,8.6622,600.0
2009-05-21 14:20:00,8.74,8.78,8.71,8.78,6400.0,8.6424,8.682,8.6128,8.682,6400.0
2009-05-21 14:25:00,8.75,8.75,8.74,8.75,400.0,8.6523,8.6523,8.6424,8.6523,400.0
2009-05-21 14:30:00,8.75,8.77,8.75,8.77,1600.0,8.6523,8.6721,8.6523,8.6721,1600.0
2009-05-21 14:35:00,8.77,8.77,8.71,8.71,1200.0,8.6721,8.6721,8.6128,8.6128,1200.0
2009-05-21 14:40:00,8.72,8.75,8.67,8.67,1900.0,8.6227,8.6523,8.5732,8.5732,1900.0
2009-05-21 14:45:00,8.66,8.67,8.66,8.67,1100.0,8.5633,8.5732,8.5633,8.5732,1100.0
2009-05-21 14:50:00,8.67,8.68,8.65,8.66,800.0,8.5732,8.5831,8.5534,8.5633,800.0
2009-05-21 14:55:00,8.65,8.65,8.61,8.61,900.0,8.5534,8.5534,8.5139,8.5139,900.0
2009-05-21 15:00:00,8.63,8.64,8.62,8.64,1100.0,8.5337,8.5435,8.5238,8.5435,1100.0
2009-05-21 15:05:00,8.63,8.63,8.61,8.63,5800.0,8.5337,8.5337,8.5139,8.5337,5800.0
2009-05-21 15:10:00,8.64,8.69,8.61,8.69,3100.0,8.5435,8.593,8.5139,8.593,3100.0
2009-05-21 15:15:00,8.7,8.7,8.69,8.69,400.0,8.6029,8.6029,8.593,8.593,400.0
2009-05-21 15:20:00,8.7,8.7,8.7,8.7,600.0,8.6029,8.6029,8.6029,8.6029,600.0
2009-05-21 15:25:00,8.71,8.72,8.7,8.72,900.0,8.6128,8.6227,8.6029,8.6227,900.0
2009-05-21 15:30:00,8.74,8.8,8.74,8.8,500.0,8.6424,8.7018,8.6424,8.7018,500.0
2009-05-21 15:35:00,8.8,8.81,8.78,8.81,1800.0,8.7018,8.7117,8.682,8.7117,1800.0
2009-05-21 15:40:00,8.78,8.79,8.78,8.78,700.0,8.682,8.6919,8.682,8.682,700.0
2009-05-21 15:45:00,8.81,8.87,8.81,8.87,3500.0,8.7117,8.771,8.7117,8.771,3500.0
2009-05-21 15:50:00,8.86,8.87,8.84,8.84,2900.0,8.7611,8.771,8.7413,8.7413,2900.0
2009-05-21 15:55:00,8.85,8.88,8.85,8.87,2700.0,8.7512,8.7809,8.7512,8.771,2700.0
2009-05-22 09:30:00,8.9,8.98,8.9,8.98,800.0,8.8006,8.8798,8.8006,8.8798,800.0
2009-05-22 09:35:00,8.98,9.02,8.96,8.96,700.0,8.8798,8.9193,8.86,8.86,700.0
2009-05-22 09:40:00,9.02,9.02,8.89,8.89,1000.0,8.9193,8.9193,8.7908,8.7908,1000.0
2009-05-22 09:45:00,8.84,8.91,8.84,8.87,1200.0,8.7413,8.8105,8.7413,8.771,1200.0
2009-05-22 09:50:00,8.86,8.86,8.76,8.76,1300.0,8.7611,8.7611,8.6622,8.6622,1300.0
2009-05-22 09:55:00,8.77,8.95,8.75,8.85,2400.0,8.6721,8.8501,8.6523,8.7512,2400.0
2009-05-22 10:00:00,8.85,8.92,8.84,8.84,2700.0,8.7512,8.8204,8.7413,8.7413,2700.0
2009-05-22 10:05:00,8.82,8.82,8.77,8.77,700.0,8.7215,8.7215,8.6721,8.6721,700.0
2009-05-22 10:10:00,8.74,8.74,8.69,8.69,700.0,8.6424,8.6424,8.593,8.593,700.0
2009-05-22 10:15:00,8.68,8.77,8.67,8.75,1600.0,8.5831,8.6721,8.5732,8.6523,1600.0
2009-05-22 10:20:00,8.74,8.79,8.74,8.79,1400.0,8.6424,8.6919,8.6424,8.6919,1400.0
2009-05-22 10:25:00,8.77,8.77,8.76,8.76,400.0,8.6721,8.6721,8.6622,8.6622,400.0
2009-05-22 10:30:00,8.76,8.76,8.63,8.64,2800.0,8.6622,8.6622,8.5337,8.5435,2800.0
2009-05-22 10:35:00,8.64,8.66,8.63,8.64,1500.0,8.5435,8.5633,8.5337,8.5435,1500.0
2009-05-22 10:40:00,8.66,8.73,8.66,8.73,300.0,8.5633,8.6325,8.5633,8.6325,300.0
2009-05-22 10:45:00,8.77,8.81,8.77,8.81,200.0,8.6721,8.7117,8.6721,8.7117,200.0
2009-05-22 10:50:00,8.81,8.81,8.79,8.79,800.0,8.7117,8.7117,8.6919,8.6919,800.0
2009-05-22 10:55:00,8.77,8.77,8.73,8.74,600.0,8.6721,8.6721,8.6325,8.6424,600.0
2009-05-22 11:00:00,8.71,8.71,8.68,8.68,600.0,8.6128,8.6128,8.5831,8.5831,600.0
2009-05-22 11:05:00,8.68,8.69,8.68,8.69,900.0,8.5831,8.593,8.5831,8.593,900.0
2009-05-22 11:10:00,8.69,8.79,8.69,8.74,2800.0,8.593,8.6919,8.593,8.6424,2800.0
2009-05-22 11:15:00,8.73,8.73,8.73,8.73,1600.0,8.6325,8.6325,8.6325,8.6325,1600.0
2009-05-22 11:20:00,8.76,8.76,8.73,8.73,400.0,8.6622,8.6622,8.6325,8.6325,400.0
2009-05-22 11:25:00,8.73,8.73,8.73,8.73,0.0,8.6325,8.6325,8.6325,8.6325,0.0
2009-05-22 11:30:00,8.73,8.73,8.7,8.7,1400.0,8.6325,8.6325,8.6029,8.6029,1400.0
2009-05-22 11:35:00,8.7,8.7,8.68,8.68,300.0,8.6029,8.6029,8.5831,8.5831,300.0
2009-05-22 11:40:00,8.66,8.66,8.65,8.65,400.0,8.5633,8.5633,8.5534,8.5534,400.0
2009-05-22 11:45:00,8.63,8.64,8.61,8.64,1500.0,8.5337,8.5435,8.5139,8.5435,1500.0
2009-05-22 11:50:00,8.64,8.65,8.61,8.61,700.0,8.5435,8.5534,8.5139,8.5139,700.0
2009-05-22 11:55:00,8.57,8.58,8.51,8.54,1300.0,8.4743,8.4842,8.415,8.4447,1300.0
2009-05-22 12:00:00,8.56,8.57,8.56,8.57,300.0,8.4644,8.4743,8.4644,8.4743,300.0
2009-05-22 12:05:00,8.56,8.58,8.56,8.58,200.0,8.4644,8.4842,8.4644,8.4842,200.0
2009-05-22 12:10:00,8.58,8.7,8.58,8.7,2600.0,8.4842,8.6029,8.4842,8.6029,2600.0
2009-05-22 12:15:00,8.71,8.71,8.67,8.67,400.0,8.6128,8.6128,8.5732,8.5732,400.0
2009-05-22 12:20:00,8.69,8.69,8.67,8.67,200.0,8.593,8.593,8.5732,8.5732,200.0
2009-05-22 12:25:00,8.68,8.71,8.66,8.68,3600.0,8.5831,8.6128,8.5633,8.5831,3600.0
2009-05-22 12:30:00,8.68,8.7,8.58,8.65,16400.0,8.5831,8.6029,8.4842,8.5534,16400.0
2009-05-22 12:35:00,8.63,8.64,8.62,8.62,500.0,8.5337,8.5435,8.5238,8.5238,500.0
2009-05-22 12:40:00,8.67,8.67,8.67,8.67,100.0,8.5732,8.5732,8.5732,8.5732,100.0
2009-05-22 12:45:00,8.67,8.67,8.67,8.67,0.0,8.5732,8.5732,8.5732,8.5732,0.0
2009-05-22 12:50:00,8.67,8.67,8.67,8.67,100.0,8.5732,8.5732,8.5732,8.5732,100.0
2009-05-22 12:55:00,8.68,8.68,8.68,8.68,100.0,8.5831,8.5831,8.5831,8.5831,100.0
2009-05-22 13:00:00,8.68,8.69,8.68,8.69,400.0,8.5831,8.593,8.5831,8.593,400.0
2009-05-22 13:05:00,8.69,8.69,8.69,8.69,0.0,8.593,8.593,8.593,8.593,0.0
2009-05-22 13:10:00,8.71,8.72,8.71,8.72,500.0,8.6128,8.6227,8.6128,8.6227,500.0
2009-05-22 13:15:00,8.71,8.71,8.71,8.71,100.0,8.6128,8.6128,8.6128,8.6128,100.0
2009-05-22 13:20:00,8.73,8.75,8.73,8.75,700.0,8.6325,8.6523,8.6325,8.6523,700.0
2009-05-22 13:25:00,8.76,8.78,8.76,8.77,700.0,8.6622,8.682,8.6622,8.6721,700.0
2009-05-22 13:30:00,8.76,8.76,8.68,8.68,800.0,8.6622,8.6622,8.5831,8.5831,800.0
2009-05-22 13:35:00,8.65,8.65,8.65,8.65,700.0,8.5534,8.5534,8.5534,8.5534,700.0
2009-05-22 13:40:00,8.65,8.74,8.63,8.7,7200.0,8.5534,8.6424,8.5337,8.6029,7200.0
2009-05-22 13:45:00,8.69,8.7,8.61,8.64,9500.0,8.593,8.6029,8.5139,8.5435,9500.0
2009-05-22 13:50:00,8.65,8.65,8.58,8.6,1500.0,8.5534,8.5534,8.4842,8.504,1500.0
2009-05-22 13:55:00,8.58,8.62,8.57,8.61,3200.0,8.4842,8.5238,8.4743,8.5139,3200.0
2009-05-22 14:00:00,8.63,8.63,8.62,8.62,500.0,8.5337,8.5337,8.5238,8.5238,500.0
2009-05-22 14:05:00,8.62,8.62,8.6,8.6,500.0,8.5238,8.5238,8.504,8.504,500.0
2009-05-22 14:10:00,8.6,8.6,8.6,8.6,0.0,8.504,8.504,8.504,8.504,0.0
2009-05-22 14:15:00,8.59,8.59,8.56,8.58,1400.0,8.4941,8.4941,8.4644,8.4842,1400.0
2009-05-22 14:20:00,8.57,8.61,8.57,8.61,600.0,8.4743,8.5139,8.4743,8.5139,600.0
2009-05-22 14:25:00,8.61,8.62,8.53,8.56,2500.0,8.5139,8.5238,8.4348,8.4644,2500.0
2009-05-22 14:30:00,8.56,8.6,8.55,8.6,1600.0,8.4644,8.504,8.4546,8.504,1600.0
2009-05-22 14:35:00,8.6,8.6,8.6,8.6,100.0,8.504,8.504,8.504,8.504,100.0
2009-05-22 14:40:00,8.61,8.61,8.61,8.61,1100.0,8.5139,8.5139,8.5139,8.5139,1100.0
2009-05-22 14:45:00,8.63,8.63,8.62,8.62,400.0,8.5337,8.5337,8.5238,8.5238,400.0
2009-05-22 14:50:00,8.65,8.65,8.64,8.64,600.0,8.5534,8.5534,8.5435,8.5435,600.0
2009-05-22 14:55:00,8.66,8.66,8.65,8.65,200.0,8.5633,8.5633,8.5534,8.5534,200.0
2009-05-22 15:00:00,8.64,8.64,8.64,8.64,100.0,8.5435,8.5435,8.5435,8.5435,100.0
2009-05-22 15:05:00,8.65,8.66,8.65,8.66,500.0,8.5534,8.5633,8.5534,8.5633,500.0
2009-05-22 15:10:00,8.71,8.72,8.7,8.7,1200.0,8.6128,8.6227,8.6029,8.6029,1200.0
2009-05-22 15:15:00,8.67,8.67,8.67,8.67,400.0,8.5732,8.5732,8.5732,8.5732,400.0
2009-05-22 15:20:00,8.65,8.65,8.65,8.65,200.0,8.5534,8.5534,8.5534,8.5534,200.0
2009-05-22 15:25:00,8.65,8.65,8.62,8.62,900.0,8.5534,8.5534,8.5238,8.5238,900.0
2009-05-22 15:30:00,8.62,8.64,8.62,8.64,200.0,8.5238,8.5435,8.5238,8.5435,200.0
2009-05-22 15:35:00,8.64,8.65,8.64,8.65,700.0,8.5435,8.5534,8.5435,8.5534,700.0
2009-05-22 15:40:00,8.63,8.65,8.62,8.64,2100.0,8.5337,8.5534,8.5238,8.5435,2100.0
2009-05-22 15:45:00,8.64,8.65,8.64,8.64,1000.0,8.5435,8.5534,8.5435,8.5435,1000.0
2009-05-22 15:50:00,8.65,8.65,8.64,8.64,900.0,8.5534,8.5534,8.5435,8.5435,900.0
2009-05-22 15:55:00,8.64,8.64,8.58,8.58,2300.0,8.5435,8.5435,8.4842,8.4842,2300.0
2009-05-26 09:30:00,8.51,8.51,8.51,8.51,200.0,8.415,8.415,8.415,8.415,200.0
2009-05-26 09:35:00,8.64,8.64,8.64,8.64,200.0,8.5435,8.5435,8.5435,8.5435,200.0
2009-05-26 09:40:00,8.65,8.7,8.65,8.7,800.0,8.5534,8.6029,8.5534,8.6029,800.0
2009-05-26 09:45:00,8.71,8.71,8.71,8.71,100.0,8.6128,8.6128,8.6128,8.6128,100.0
2009-05-26 09:50:00,8.77,8.84,8.77,8.82,1800.0,8.6721,8.7413,8.6721,8.7215,1800.0
2009-05-26 09:55:00,8.84,8.88,8.84,8.88,400.0,8.7413,8.7809,8.7413,8.7809,400.0
2009-05-26 10:00:00,8.91,8.94,8.91,8.94,200.0,8.8105,8.8402,8.8105,8.8402,200.0
2009-05-26 10:05:00,8.95,9.01,8.94,9.01,2200.0,8.8501,8.9094,8.8402,8.9094,2200.0
2009-05-26 10:10:00,9.02,9.04,9.02,9.04,1200.0,8.9193,8.9391,8.9193,8.9391,1200.0
2009-05-26 10:15:00,9.11,9.12,9.1,9.12,1000.0,9.0083,9.0182,8.9984,9.0182,1000.0
2009-05-26 10:20:00,9.1,9.1,8.99,8.99,4200.0,8.9984,8.9984,8.8896,8.8896,4200.0
2009-05-26 10:25:00,9.0,9.0,8.95,8.95,1900.0,8.8995,8.8995,8.8501,8.8501,1900.0
2009-05-26 10:30:00,8.94,8.98,8.94,8.98,1800.0,8.8402,8.8798,8.8402,8.8798,1800.0
2009-05-26 10:35:00,8.98,9.03,8.98,9.0,3900.0,8.8798,8.9292,8.8798,8.8995,3900.0
2009-05-26 10:40:00,9.0,9.0,9.0,9.0,500.0,8.8995,8.8995,8.8995,8.8995,500.0
2009-05-26 10:45:00,9.0,9.01,9.0,9.01,500.0,8.8995,8.9094,8.8995,8.9094,500.0
2009-05-26 10:50:00,9.01,9.06,9.0,9.04,7100.0,8.9094,8.9589,8.8995,8.9391,7100.0
2009-05-26 10:55:00,9.06,9.06,8.97,8.97,19800.0,8.9589,8.9589,8.8699,8.8699,19800.0
2009-05-26 11:00:00,8.98,9.0,8.98,9.0,1100.0,8.8798,8.8995,8.8798,8.8995,1100.0
2009-05-26 11:05:00,8.98,9.0,8.98,8.98,400.0,8.8798,8.8995,8.8798,8.8798,400.0
2009-05-26 11:10:00,8.99,8.99,8.98,8.98,2500.0,8.8896,8.8896,8.8798,8.8798,2500.0
2009-05-26 11:15:00,8.99,8.99,8.99,8.99,400.0,8.8896,8.8896,8.8896,8.8896,400.0
2009-05-26 11:20:00,8.99,9.0,8.99,9.0,1200.0,8.8896,8.8995,8.8896,8.8995,1200.0
2009-05-26 11:25:00,9.0,9.0,9.0,9.0,0.0,8.8995,8.8995,8.8995,8.8995,0.0
2009-05-26 11:30:00,8.98,8.99,8.97,8.98,2000.0,8.8798,8.8896,8.8699,8.8798,2000.0
2009-05-26 11:35:00,8.98,8.98,8.97,8.97,200.0,8.8798,8.8798,8.8699,8.8699,200.0
2009-05-26 11:40:00,8.98,8.98,8.97,8.97,500.0,8.8798,8.8798,8.8699,8.8699,500.0
2009-05-26 11:45:00,8.98,8.99,8.98,8.99,700.0,8.8798,8.8896,8.8798,8.8896,700.0
2009-05-26 11:50:00,8.99,9.0,8.99,9.0,1500.0,8.8896,8.8995,8.8896,8.8995,1500.0
2009-05-26 11:55:00,9.0,9.0,9.0,9.0,900.0,8.8995,8.8995,8.8995,8.8995,900.0
2009-05-26 12:00:00,9.0,9.0,9.0,9.0,4900.0,8.8995,8.8995,8.8995,8.8995,4900.0
2009-05-26 12:05:00,9.0,9.0,8.99,9.0,900.0,8.8995,8.8995,8.8896,8.8995,900.0
2009-05-26 12:10:00,9.0,9.0,8.99,9.0,600.0,8.8995,8.8995,8.8896,8.8995,600.0
2009-05-26 12:15:00,8.99,9.0,8.99,9.0,1700.0,8.8896,8.8995,8.8896,8.8995,1700.0
2009-05-26 12:20:00,9.0,9.0,8.98,9.0,1200.0,8.8995,8.8995,8.8798,8.8995,1200.0
2009-05-26 12:25:00,9.0,9.0,8.99,9.0,500.0,8.8995,8.8995,8.8896,8.8995,500.0
2009-05-26 12:30:00,9.0,9.0,9.0,9.0,0.0,8.8995,8.8995,8.8995,8.8995,0.0
2009-05-26 12:35:00,8.99,8.99,8.99,8.99,100.0,8.8896,8.8896,8.8896,8.8896,100.0
2009-05-26 12:40:00,9.0,9.0,8.99,9.0,1200.0,8.8995,8.8995,8.8896,8.8995,1200.0
2009-05-26 12:45:00,9.0,9.0,8.99,8.99,800.0,8.8995,8.8995,8.8896,8.8896,800.0
2009-05-26 12:50:00,9.0,9.0,8.98,8.98,2100.0,8.8995,8.8995,8.8798,8.8798,2100.0
2009-05-26 12:55:00,9.0,9.0,8.97,8.99,3000.0,8.8995,8.8995,8.8699,8.8896,3000.0
2009-05-26 13:00:00,8.99,8.99,8.97,8.97,2100.0,8.8896,8.8896,8.8699,8.8699,2100.0
2009-05-26 13:05:00,8.97,8.98,8.97,8.98,1300.0,8.8699,8.8798,8.8699,8.8798,1300.0
2009-05-26 13:10:00,8.97,8.97,8.97,8.97,100.0,8.8699,8.8699,8.8699,8.8699,100.0
2009-05-26 13:15:00,8.98,8.98,8.97,8.98,1600.0,8.8798,8.8798,8.8699,8.8798,1600.0
2009-05-26 13:20:00,8.99,8.99,8.95,8.97,1400.0,8.8896,8.8896,8.8501,8.8699,1400.0
2009-05-26 13:25:00,8.97,8.97,8.97,8.97,500.0,8.8699,8.8699,8.8699,8.8699,500.0
2009-05-26 13:30:00,8.97,8.97,8.95,8.95,1300.0,8.8699,8.8699,8.8501,8.8501,1300.0
2009-05-26 13:35:00,8.95,8.97,8.95,8.97,900.0,8.8501,8.8699,8.8501,8.8699,900.0
2009-05-26 13:40:00,8.97,8.97,8.96,8.97,600.0,8.8699,8.8699,8.86,8.8699,600.0
2009-05-26 13:45:00,8.97,8.97,8.95,8.97,900.0,8.8699,8.8699,8.8501,8.8699,900.0
2009-05-26 13:50:00,8.96,8.97,8.96,8.97,500.0,8.86,8.8699,8.86,8.8699,500.0
2009-05-26 13:55:00,8.97,8.97,8.95,8.97,900.0,8.8699,8.8699,8.8501,8.8699,900.0
2009-05-26 14:00:00,8.96,8.97,8.96,8.96,3000.0,8.86,8.8699,8.86,8.86,3000.0
2009-05-26 14:05:00,8.96,8.96,8.96,8.96,400.0,8.86,8.86,8.86,8.86,400.0
2009-05-26 14:10:00,8.96,8.97,8.96,8.97,900.0,8.86,8.8699,8.86,8.8699,900.0
2009-05-26 14:15:00,8.96,8.97,8.96,8.97,1400.0,8.86,8.8699,8.86,8.8699,1400.0
2009-05-26 14:20:00,8.96,8.97,8.96,8.97,500.0,8.86,8.8699,8.86,8.8699,500.0
2009-05-26 14:25:00,8.97,8.97,8.94,8.94,1000.0,8.8699,8.8699,8.8402,8.8402,1000.0
2009-05-26 14:30:00,8.95,8.97,8.95,8.97,800.0,8.8501,8.8699,8.8501,8.8699,800.0
2009-05-26 14:35:00,8.97,8.98,8.96,8.98,1200.0,8.8699,8.8798,8.86,8.8798,1200.0
2009-05-26 14:40:00,8.98,8.98,8.97,8.97,2200.0,8.8798,8.8798,8.8699,8.8699,2200.0
2009-05-26 14:45:00,8.97,8.97,8.95,8.95,1700.0,8.8699,8.8699,8.8501,8.8501,1700.0
2009-05-26 14:50:00,8.95,8.95,8.95,8.95,3800.0,8.8501,8.8501,8.8501,8.8501,3800.0
2009-05-26 14:55:00,8.92,8.93,8.9,8.93,1400.0,8.8204,8.8303,8.8006,8.8303,1400.0
2009-05-26 15:00:00,8.93,8.93,8.92,8.93,800.0,8.8303,8.8303,8.8204,8.8303,800.0
2009-05-26 15:05:00,8.93,8.94,8.93,8.94,700.0,8.8303,8.8402,8.8303,8.8402,700.0
2009-05-26 15:10:00,8.94,8.97,8.94,8.95,5700.0,8.8402,8.8699,8.8402,8.8501,5700.0
2009-05-26 15:15:00,8.95,8.95,8.85,8.9,3900.0,8.8501,8.8501,8.7512,8.8006,3900.0
2009-05-26 15:20:00,8.9,8.93,8.9,8.92,500.0,8.8006,8.8303,8.8006,8.8204,500.0
2009-05-26 15:25:00,8.93,8.95,8.93,8.95,600.0,8.8303,8.8501,8.8303,8.8501,600.0
2009-05-26 15:30:00,8.94,8.95,8.94,8.95,3000.0,8.8402,8.8501,8.8402,8.8501,3000.0
2009-05-26 15:35:00,8.95,8.95,8.94,8.95,3700.0,8.8501,8.8501,8.8402,8.8501,3700.0
2009-05-26 15:40:00,8.95,8.95,8.94,8.95,1400.0,8.8501,8.8501,8.8402,8.8501,1400.0
2009-05-26 15:45:00,8.95,8.95,8.92,8.92,2400.0,8.8501,8.8501,8.8204,8.8204,2400.0
2009-05-26 15:50:00,8.92,8.95,8.92,8.95,2700.0,8.8204,8.8501,8.8204,8.8501,2700.0
2009-05-26 15:55:00,8.94,8.97,8.93,8.94,25600.0,8.8402,8.8699,8.8303,8.8402,25600.0
2009-05-27 09:30:00,8.86,8.86,8.64,8.69,2000.0,8.7611,8.7611,8.5435,8.593,2000.0
2009-05-27 09:35:00,8.67,8.75,8.67,8.75,800.0,8.5732,8.6523,8.5732,8.6523,800.0
2009-05-27 09:40:00,8.75,8.78,8.75,8.75,800.0,8.6523,8.682,8.6523,8.6523,800.0
2009-05-27 09:45:00,8.76,8.85,8.76,8.85,1000.0,8.6622,8.7512,8.6622,8.7512,1000.0
2009-05-27 09:50:00,8.88,8.94,8.88,8.94,1300.0,8.7809,8.8402,8.7809,8.8402,1300.0
2009-05-27 09:55:00,8.95,9.0,8.95,9.0,3300.0,8.8501,8.8995,8.8501,8.8995,3300.0
2009-05-27 10:00:00,9.01,9.05,8.98,8.98,3500.0,8.9094,8.949,8.8798,8.8798,3500.0
2009-05-27 10:05:00,8.96,8.96,8.96,8.96,300.0,8.86,8.86,8.86,8.86,300.0
2009-05-27 10:10:00,8.93,8.95,8.93,8.95,400.0,8.8303,8.8501,8.8303,8.8501,400.0
2009-05-27 10:15:00,8.94,8.95,8.94,8.94,900.0,8.8402,8.8501,8.8402,8.8402,900.0
2009-05-27 10:20:00,8.95,8.96,8.95,8.96,1200.0,8.8501,8.86,8.8501,8.86,1200.0
2009-05-27 10:25:00,8.96,8.96,8.96,8.96,0.0,8.86,8.86,8.86,8.86,0.0
2009-05-27 10:30:00,8.96,8.96,8.95,8.95,400.0,8.86,8.86,8.8501,8.8501,400.0
2009-05-27 10:35:00,8.94,8.95,8.94,8.95,500.0,8.8402,8.8501,8.8402,8.8501,500.0
2009-05-27 10:40:00,8.93,8.93,8.93,8.93,300.0,8.8303,8.8303,8.8303,8.8303,300.0
2009-05-27 10:45:00,8.94,8.94,8.94,8.94,400.0,8.8402,8.8402,8.8402,8.8402,400.0
2009-05-27 10:50:00,8.94,8.94,8.94,8.94,100.0,8.8402,8.8402,8.8402,8.8402,100.0
2009-05-27 10:55:00,8.94,8.94,8.94,8.94,0.0,8.8402,8.8402,8.8402,8.8402,0.0
2009-05-27 11:00:00,8.93,8.94,8.93,8.94,300.0,8.8303,8.8402,8.8303,8.8402,300.0
2009-05-27 11:05:00,8.94,8.94,8.94,8.94,100.0,8.8402,8.8402,8.8402,8.8402,100.0
2009-05-27 11:10:00,8.94,8.94,8.94,8.94,400.0,8.8402,8.8402,8.8402,8.8402,400.0
2009-05-27 11:15:00,8.94,8.94,8.94,8.94,0.0,8.8402,8.8402,8.8402,8.8402,0.0
2009-05-27 11:20:00,8.94,8.94,8.94,8.94,0.0,8.8402,8.8402,8.8402,8.8402,0.0
2009-05-27 11:25:00,8.94,8.95,8.94,8.95,500.0,8.8402,8.8501,8.8402,8.8501,500.0
2009-05-27 11:30:00,8.95,8.95,8.95,8.95,200.0,8.8501,8.8501,8.8501,8.8501,200.0
2009-05-27 11:35:00,8.95,8.95,8.95,8.95,0.0,8.8501,8.8501,8.8501,8.8501,0.0
2009-05-27 11:40:00,8.95,8.95,8.95,8.95,0.0,8.8501,8.8501,8.8501,8.8501,0.0
2009-05-27 11:45:00,8.95,8.95,8.95,8.95,100.0,8.8501,8.8501,8.8501,8.8501,100.0
2009-05-27 11:50:00,8.94,8.95,8.9,8.9,8000.0,8.8402,8.8501,8.8006,8.8006,8000.0
2009-05-27 11:55:00,8.9,8.9,8.9,8.9,300.0,8.8006,8.8006,8.8006,8.8006,300.0
2009-05-27 12:00:00,8.9,8.93,8.9,8.9,2700.0,8.8006,8.8303,8.8006,8.8006,2700.0
2009-05-27 12:05:00,8.9,8.91,8.9,8.91,800.0,8.8006,8.8105,8.8006,8.8105,800.0
2009-05-27 12:10:00,8.89,8.91,8.89,8.9,1500.0,8.7908,8.8105,8.7908,8.8006,1500.0
2009-05-27 12:15:00,8.91,8.91,8.9,8.9,500.0,8.8105,8.8105,8.8006,8.8006,500.0
2009-05-27 12:20:00,8.89,8.9,8.89,8.9,200.0,8.7908,8.8006,8.7908,8.8006,200.0
2009-05-27 12:25:00,8.9,8.9,8.89,8.89,50300.0,8.8006,8.8006,8.7908,8.7908,50300.0
2009-05-27 12:30:00,8.89,8.89,8.87,8.87,700.0,8.7908,8.7908,8.771,8.771,700.0
2009-05-27 12:35:00,8.85,8.85,8.85,8.85,600.0,8.7512,8.7512,8.7512,8.7512,600.0
2009-05-27 12:40:00,8.85,8.85,8.85,8.85,0.0,8.7512,8.7512,8.7512,8.7512,0.0
2009-05-27 12:45:00,8.85,8.85,8.81,8.83,1700.0,8.7512,8.7512,8.7117,8.7314,1700.0
2009-05-27 12:50:00,8.81,8.81,8.81,8.81,700.0,8.7117,8.7117,8.7117,8.7117,700.0
2009-05-27 12:55:00,8.81,8.81,8.81,8.81,400.0,8.7117,8.7117,8.7117,8.7117,400.0
2009-05-27 13:00:00,8.82,8.83,8.81,8.83,1000.0,8.7215,8.7314,8.7117,8.7314,1000.0
2009-05-27 13:05:00,8.81,8.81,8.81,8.81,300.0,8.7117,8.7117,8.7117,8.7117,300.0
2009-05-27 13:10:00,8.81,8.81,8.81,8.81,100.0,8.7117,8.7117,8.7117,8.7117,100.0
2009-05-27 13:15:00,8.82,8.82,8.82,8.82,200.0,8.7215,8.7215,8.7215,8.7215,200.0
2009-05-27 13:20:00,8.81,8.81,8.81,8.81,100.0,8.7117,8.7117,8.7117,8.7117,100.0
2009-05-27 13:25:00,8.82,8.83,8.82,8.83,200.0,8.7215,8.7314,8.7215,8.7314,200.0
2009-05-27 13:30:00,8.82,8.82,8.81,8.81,800.0,8.7215,8.7215,8.7117,8.7117,800.0
2009-05-27 13:35:00,8.81,8.81,8.8,8.8,1600.0,8.7117,8.7117,8.7018,8.7018,1600.0
2009-05-27 13:40:00,8.8,8.8,8.8,8.8,500.0,8.7018,8.7018,8.7018,8.7018,500.0
2009-05-27 13:45:00,8.81,8.81,8.79,8.79,1200.0,8.7117,8.7117,8.6919,8.6919,1200.0
2009-05-27 13:50:00,8.77,8.78,8.76,8.78,2400.0,8.6721,8.682,8.6622,8.682,2400.0
2009-05-27 13:55:00,8.78,8.78,8.78,8.78,100.0,8.682,8.682,8.682,8.682,100.0
2009-05-27 14:00:00,8.79,8.79,8.78,8.78,700.0,8.6919,8.6919,8.682,8.682,700.0
2009-05-27 14:05:00,8.78,8.78,8.76,8.76,1800.0,8.682,8.682,8.6622,8.6622,1800.0
2009-05-27 14:10:00,8.77,8.77,8.77,8.77,200.0,8.6721,8.6721,8.6721,8.6721,200.0
2009-05-27 14:15:00,8.77,8.78,8.77,8.78,300.0,8.6721,8.682,8.6721,8.682,300.0
2009-05-27 14:20:00,8.76,8.76,8.75,8.75,400.0,8.6622,8.6622,8.6523,8.6523,400.0
2009-05-27 14:25:00,8.76,8.78,8.76,8.78,1000.0,8.6622,8.682,8.6622,8.682,1000.0
2009-05-27 14:30:00,8.78,8.78,8.78,8.78,500.0,8.682,8.682,8.682,8.682,500.0
2009-05-27 14:35:00,8.78,8.79,8.78,8.79,200.0,8.682,8.6919,8.682,8.6919,200.0
2009-05-27 14:40:00,8.81,8.82,8.8,8.8,500.0,8.7117,8.7215,8.7018,8.7018,500.0
2009-05-27 14:45:00,8.81,8.84,8.81,8.84,200.0,8.7117,8.7413,8.7117,8.7413,200.0
2009-05-27 14:50:00,8.85,8.85,8.83,8.83,500.0,8.7512,8.7512,8.7314,8.7314,500.0
2009-05-27 14:55:00,8.81,8.82,8.8,8.82,1300.0,8.7117,8.7215,8.7018,8.7215,1300.0
2009-05-27 15:00:00,8.82,8.82,8.81,8.82,500.0,8.7215,8.7215,8.7117,8.7215,500.0
2009-05-27 15:05:00,8.84,8.84,8.83,8.83,800.0,8.7413,8.7413,8.7314,8.7314,800.0
2009-05-27 15:10:00,8.82,8.82,8.81,8.81,700.0,8.7215,8.7215,8.7117,8.7117,700.0
2009-05-27 15:15:00,8.81,8.82,8.81,8.81,500.0,8.7117,8.7215,8.7117,8.7117,500.0
2009-05-27 15:20:00,8.81,8.81,8.79,8.8,1400.0,8.7117,8.7117,8.6919,8.7018,1400.0
2009-05-27 15:25:00,8.8,8.8,8.78,8.78,2100.0,8.7018,8.7018,8.682,8.682,2100.0
2009-05-27 15:30:00,8.78,8.78,8.78,8.78,900.0,8.682,8.682,8.682,8.682,900.0
2009-05-27 15:35:00,8.76,8.76,8.74,8.74,1400.0,8.6622,8.6622,8.6424,8.6424,1400.0
2009-05-27 15:40:00,8.74,8.74,8.72,8.72,1100.0,8.6424,8.6424,8.6227,8.6227,1100.0
2009-05-27 15:45:00,8.72,8.74,8.72,8.74,900.0,8.6227,8.6424,8.6227,8.6424,900.0
2009-05-27 15:50:00,8.74,8.74,8.69,8.69,1400.0,8.6424,8.6424,8.593,8.593,1400.0
2009-05-27 15:55:00,8.69,8.69,8.64,8.66,6400.0,8.593,8.593,8.5435,8.5633,6400.0
2009-05-28 09:30:00,8.74,8.74,8.53,8.6,2400.0,8.6424,8.6424,8.4348,8.504,2400.0
2009-05-28 09:35:00,8.57,8.57,8.57,8.57,500.0,8.4743,8.4743,8.4743,8.4743,500.0
2009-05-28 09:40:00,8.57,8.57,8.57,8.57,0.0,8.4743,8.4743,8.4743,8.4743,0.0
2009-05-28 09:45:00,8.57,8.57,8.57,8.57,0.0,8.4743,8.4743,8.4743,8.4743,0.0
2009-05-28 09:50:00,8.57,8.58,8.55,8.55,1000.0,8.4743,8.4842,8.4546,8.4546,1000.0
2009-05-28 09:55:00,8.55,8.55,8.51,8.52,2900.0,8.4546,8.4546,8.415,8.4249,2900.0
2009-05-28 10:00:00,8.5,8.5,8.4,8.4,1000.0,8.4051,8.4051,8.3062,8.3062,1000.0
2009-05-28 10:05:00,8.24,8.27,8.24,8.27,200.0,8.148,8.1777,8.148,8.1777,200.0
2009-05-28 10:10:00,8.24,8.24,8.13,8.2,5400.0,8.148,8.148,8.0392,8.1085,5400.0
2009-05-28 10:15:00,8.28,8.29,8.22,8.22,1900.0,8.1876,8.1975,8.1282,8.1282,1900.0
2009-05-28 10:20:00,8.29,8.29,8.25,8.25,200.0,8.1975,8.1975,8.1579,8.1579,200.0
2009-05-28 10:25:00,8.22,8.25,8.22,8.25,700.0,8.1282,8.1579,8.1282,8.1579,700.0
2009-05-28 10:30:00,8.21,8.21,8.21,8.21,100.0,8.1184,8.1184,8.1184,8.1184,100.0
2009-05-28 10:35:00,8.23,8.25,8.2,8.2,2200.0,8.1381,8.1579,8.1085,8.1085,2200.0
2009-05-28 10:40:00,8.19,8.19,8.17,8.18,700.0,8.0986,8.0986,8.0788,8.0887,700.0
2009-05-28 10:45:00,8.16,8.19,8.16,8.18,500.0,8.0689,8.0986,8.0689,8.0887,500.0
2009-05-28 10:50:00,8.19,8.24,8.19,8.2,1400.0,8.0986,8.148,8.0986,8.1085,1400.0
2009-05-28 10:55:00,8.2,8.23,8.2,8.23,500.0,8.1085,8.1381,8.1085,8.1381,500.0
2009-05-28 11:00:00,8.27,8.28,8.27,8.28,200.0,8.1777,8.1876,8.1777,8.1876,200.0
2009-05-28 11:05:00,8.33,8.41,8.33,8.41,2000.0,8.237,8.3161,8.237,8.3161,2000.0
2009-05-28 11:10:00,8.41,8.42,8.4,8.41,2300.0,8.3161,8.326,8.3062,8.3161,2300.0
2009-05-28 11:15:00,8.42,8.42,8.4,8.41,1500.0,8.326,8.326,8.3062,8.3161,1500.0
2009-05-28 11:20:00,8.41,8.41,8.4,8.4,700.0,8.3161,8.3161,8.3062,8.3062,700.0
2009-05-28 11:25:00,8.4,8.41,8.4,8.41,200.0,8.3062,8.3161,8.3062,8.3161,200.0
2009-05-28 11:30:00,8.41,8.42,8.41,8.41,400.0,8.3161,8.326,8.3161,8.3161,400.0
2009-05-28 11:35:00,8.41,8.42,8.41,8.42,400.0,8.3161,8.326,8.3161,8.326,400.0
2009-05-28 11:40:00,8.43,8.43,8.43,8.43,1800.0,8.3359,8.3359,8.3359,8.3359,1800.0
2009-05-28 11:45:00,8.42,8.45,8.42,8.45,900.0,8.326,8.3557,8.326,8.3557,900.0
2009-05-28 11:50:00,8.47,8.49,8.47,8.47,900.0,8.3754,8.3952,8.3754,8.3754,900.0
2009-05-28 11:55:00,8.45,8.45,8.44,8.44,200.0,8.3557,8.3557,8.3458,8.3458,200.0
2009-05-28 12:00:00,8.44,8.44,8.44,8.44,600.0,8.3458,8.3458,8.3458,8.3458,600.0
2009-05-28 12:05:00,8.42,8.43,8.4,8.43,1800.0,8.326,8.3359,8.3062,8.3359,1800.0
2009-05-28 12:10:00,8.4,8.4,8.37,8.37,300.0,8.3062,8.3062,8.2766,8.2766,300.0
2009-05-28 12:15:00,8.37,8.37,8.37,8.37,1100.0,8.2766,8.2766,8.2766,8.2766,1100.0
2009-05-28 12:20:00,8.37,8.37,8.37,8.37,1200.0,8.2766,8.2766,8.2766,8.2766,1200.0
2009-05-28 12:25:00,8.37,8.37,8.37,8.37,1100.0,8.2766,8.2766,8.2766,8.2766,1100.0
2009-05-28 12:30:00,8.37,8.39,8.37,8.39,2100.0,8.2766,8.2963,8.2766,8.2963,2100.0
2009-05-28 12:35:00,8.41,8.41,8.39,8.4,2200.0,8.3161,8.3161,8.2963,8.3062,2200.0
2009-05-28 12:40:00,8.4,8.4,8.4,8.4,300.0,8.3062,8.3062,8.3062,8.3062,300.0
2009-05-28 12:45:00,8.4,8.4,8.4,8.4,1100.0,8.3062,8.3062,8.3062,8.3062,1100.0
2009-05-28 12:50:00,8.4,8.4,8.4,8.4,400.0,8.3062,8.3062,8.3062,8.3062,400.0
2009-05-28 12:55:00,8.41,8.41,8.4,8.4,600.0,8.3161,8.3161,8.3062,8.3062,600.0
2009-05-28 13:00:00,8.4,8.43,8.4,8.43,1600.0,8.3062,8.3359,8.3062,8.3359,1600.0
2009-05-28 13:05:00,8.43,8.43,8.43,8.43,0.0,8.3359,8.3359,8.3359,8.3359,0.0
2009-05-28 13:10:00,8.45,8.55,8.45,8.52,1200.0,8.3557,8.4546,8.3557,8.4249,1200.0
2009-05-28 13:15:00,8.53,8.58,8.53,8.57,800.0,8.4348,8.4842,8.4348,8.4743,800.0
2009-05-28 13:20:00,8.59,8.6,8.58,8.58,700.0,8.4941,8.504,8.4842,8.4842,700.0
2009-05-28 13:25:00,8.59,8.6,8.59,8.6,600.0,8.4941,8.504,8.4941,8.504,600.0
2009-05-28 13:30:00,8.57,8.57,8.53,8.55,600.0,8.4743,8.4743,8.4348,8.4546,600.0
2009-05-28 13:35:00,8.57,8.58,8.55,8.58,2100.0,8.4743,8.4842,8.4546,8.4842,2100.0
2009-05-28 13:40:00,8.5,8.54,8.45,8.54,2000.0,8.4051,8.4447,8.3557,8.4447,2000.0
2009-05-28 13:45:00,8.53,8.58,8.53,8.55,1400.0,8.4348,8.4842,8.4348,8.4546,1400.0
2009-05-28 13:50:00,8.55,8.58,8.55,8.56,800.0,8.4546,8.4842,8.4546,8.4644,800.0
2009-05-28 13:55:00,8.53,8.53,8.48,8.51,600.0,8.4348,8.4348,8.3853,8.415,600.0
2009-05-28 14:00:00,8.53,8.55,8.53,8.55,700.0,8.4348,8.4546,8.4348,8.4546,700.0
2009-05-28 14:05:00,8.54,8.55,8.54,8.54,700.0,8.4447,8.4546,8.4447,8.4447,700.0
2009-05-28 14:10:00,8.55,8.55,8.54,8.54,600.0,8.4546,8.4546,8.4447,8.4447,600.0
2009-05-28 14:15:00,8.54,8.55,8.54,8.55,800.0,8.4447,8.4546,8.4447,8.4546,800.0
2009-05-28 14:20:00,8.55,8.6,8.55,8.6,600.0,8.4546,8.504,8.4546,8.504,600.0
2009-05-28 14:25:00,8.62,8.63,8.62,8.63,600.0,8.5238,8.5337,8.5238,8.5337,600.0
2009-05-28 14:30:00,8.63,8.65,8.62,8.65,1000.0,8.5337,8.5534,8.5238,8.5534,1000.0
2009-05-28 14:35:00,8.67,8.7,8.67,8.68,1300.0,8.5732,8.6029,8.5732,8.5831,1300.0
2009-05-28 14:40:00,8.67,8.67,8.52,8.52,2900.0,8.5732,8.5732,8.4249,8.4249,2900.0
2009-05-28 14:45:00,8.54,8.6,8.54,8.57,1600.0,8.4447,8.504,8.4447,8.4743,1600.0
2009-05-28 14:50:00,8.57,8.57,8.55,8.57,800.0,8.4743,8.4743,8.4546,8.4743,800.0
2009-05-28 14:55:00,8.57,8.57,8.52,8.54,1700.0,8.4743,8.4743,8.4249,8.4447,1700.0
2009-05-28 15:00:00,8.54,8.55,8.48,8.48,8000.0,8.4447,8.4546,8.3853,8.3853,8000.0
2009-05-28 15:05:00,8.48,8.48,8.45,8.45,2000.0,8.3853,8.3853,8.3557,8.3557,2000.0
2009-05-28 15:10:00,8.45,8.45,8.4,8.4,4900.0,8.3557,8.3557,8.3062,8.3062,4900.0
2009-05-28 15:15:00,8.41,8.41,8.41,8.41,200.0,8.3161,8.3161,8.3161,8.3161,200.0
2009-05-28 15:20:00,8.42,8.42,8.39,8.39,3900.0,8.326,8.326,8.2963,8.2963,3900.0
2009-05-28 15:25:00,8.4,8.41,8.39,8.4,3100.0,8.3062,8.3161,8.2963,8.3062,3100.0
2009-05-28 15:30:00,8.44,8.45,8.41,8.45,3700.0,8.3458,8.3557,8.3161,8.3557,3700.0
2009-05-28 15:35:00,8.45,8.45,8.4,8.42,2600.0,8.3557,8.3557,8.3062,8.326,2600.0
2009-05-28 15:40:00,8.42,8.44,8.42,8.44,2200.0,8.326,8.3458,8.326,8.3458,2200.0
2009-05-28 15:45:00,8.42,8.43,8.42,8.42,2800.0,8.326,8.3359,8.326,8.326,2800.0
2009-05-28 15:50:00,8.42,8.43,8.4,8.41,4800.0,8.326,8.3359,8.3062,8.3161,4800.0
2009-05-28 15:55:00,8.4,8.41,8.4,8.4,7600.0,8.3062,8.3161,8.3062,8.3062,7600.0
2009-05-29 09:30:00,8.45,8.45,8.33,8.34,800.0,8.3557,8.3557,8.237,8.2469,800.0
2009-05-29 09:35:00,8.37,8.39,8.31,8.36,1400.0,8.2766,8.2963,8.2172,8.2667,1400.0
2009-05-29 09:40:00,8.37,8.45,8.33,8.33,5300.0,8.2766,8.3557,8.237,8.237,5300.0
2009-05-29 09:45:00,8.34,8.38,8.33,8.36,2400.0,8.2469,8.2865,8.237,8.2667,2400.0
2009-05-29 09:50:00,8.42,8.42,8.4,8.41,1600.0,8.326,8.326,8.3062,8.3161,1600.0
2009-05-29 09:55:00,8.41,8.42,8.4,8.42,500.0,8.3161,8.326,8.3062,8.326,500.0
2009-05-29 10:00:00,8.43,8.44,8.43,8.44,800.0,8.3359,8.3458,8.3359,8.3458,800.0
2009-05-29 10:05:00,8.46,8.46,8.42,8.42,800.0,8.3656,8.3656,8.326,8.326,800.0
2009-05-29 10:10:00,8.44,8.44,8.42,8.42,1300.0,8.3458,8.3458,8.326,8.326,1300.0
2009-05-29 10:15:00,8.43,8.5,8.43,8.5,300.0,8.3359,8.4051,8.3359,8.4051,300.0
2009-05-29 10:20:00,8.51,8.57,8.51,8.57,200.0,8.415,8.4743,8.415,8.4743,200.0
2009-05-29 10:25:00,8.55,8.55,8.55,8.55,300.0,8.4546,8.4546,8.4546,8.4546,300.0
2009-05-29 10:30:00,8.55,8.55,8.54,8.54,300.0,8.4546,8.4546,8.4447,8.4447,300.0
2009-05-29 10:35:00,8.53,8.53,8.44,8.45,3000.0,8.4348,8.4348,8.3458,8.3557,3000.0
2009-05-29 10:40:00,8.48,8.48,8.45,8.47,1000.0,8.3853,8.3853,8.3557,8.3754,1000.0
2009-05-29 10:45:00,8.45,8.46,8.45,8.46,300.0,8.3557,8.3656,8.3557,8.3656,300.0
2009-05-29 10:50:00,8.47,8.48,8.46,8.48,700.0,8.3754,8.3853,8.3656,8.3853,700.0
2009-05-29 10:55:00,8.5,8.5,8.47,8.47,300.0,8.4051,8.4051,8.3754,8.3754,300.0
2009-05-29 11:00:00,8.46,8.47,8.46,8.46,5400.0,8.3656,8.3754,8.3656,8.3656,5400.0
2009-05-29 11:05:00,8.45,8.46,8.45,8.46,1000.0,8.3557,8.3656,8.3557,8.3656,1000.0
2009-05-29 11:10:00,8.46,8.46,8.45,8.45,800.0,8.3656,8.3656,8.3557,8.3557,800.0
2009-05-29 11:15:00,8.46,8.47,8.45,8.46,2700.0,8.3656,8.3754,8.3557,8.3656,2700.0
2009-05-29 11:20:00,8.45,8.46,8.44,8.45,2100.0,8.3557,8.3656,8.3458,8.3557,2100.0
2009-05-29 11:25:00,8.47,8.47,8.45,8.45,1300.0,8.3754,8.3754,8.3557,8.3557,1300.0
2009-05-29 11:30:00,8.43,8.43,8.43,8.43,100.0,8.3359,8.3359,8.3359,8.3359,100.0
2009-05-29 11:35:00,8.44,8.45,8.43,8.43,1100.0,8.3458,8.3557,8.3359,8.3359,1100.0
2009-05-29 11:40:00,8.45,8.46,8.44,8.46,1000.0,8.3557,8.3656,8.3458,8.3656,1000.0
2009-05-29 11:45:00,8.46,8.46,8.45,8.46,1000.0,8.3656,8.3656,8.3557,8.3656,1000.0
2009-05-29 11:50:00,8.44,8.45,8.44,8.45,300.0,8.3458,8.3557,8.3458,8.3557,300.0
2009-05-29 11:55:00,8.44,8.44,8.43,8.43,600.0,8.3458,8.3458,8.3359,8.3359,600.0
2009-05-29 12:00:00,8.44,8.44,8.44,8.44,1700.0,8.3458,8.3458,8.3458,8.3458,1700.0
2009-05-29 12:05:00,8.44,8.44,8.43,8.43,1100.0,8.3458,8.3458,8.3359,8.3359,1100.0
2009-05-29 12:10:00,8.44,8.46,8.43,8.46,1600.0,8.3458,8.3656,8.3359,8.3656,1600.0
2009-05-29 12:15:00,8.45,8.46,8.45,8.45,900.0,8.3557,8.3656,8.3557,8.3557,900.0
2009-05-29 12:20:00,8.45,8.45,8.45,8.45,800.0,8.3557,8.3557,8.3557,8.3557,800.0
2009-05-29 12:25:00,8.45,8.46,8.44,8.45,800.0,8.3557,8.3656,8.3458,8.3557,800.0
2009-05-29 12:30:00,8.45,8.46,8.45,8.46,1300.0,8.3557,8.3656,8.3557,8.3656,1300.0
2009-05-29 12:35:00,8.44,8.45,8.44,8.45,1900.0,8.3458,8.3557,8.3458,8.3557,1900.0
2009-05-29 12:40:00,8.44,8.46,8.44,8.45,1000.0,8.3458,8.3656,8.3458,8.3557,1000.0
2009-05-29 12:45:00,8.45,8.45,8.45,8.45,1300.0,8.3557,8.3557,8.3557,8.3557,1300.0
2009-05-29 12:50:00,8.46,8.46,8.46,8.46,100.0,8.3656,8.3656,8.3656,8.3656,100.0
2009-05-29 12:55:00,8.45,8.46,8.45,8.45,1400.0,8.3557,8.3656,8.3557,8.3557,1400.0
2009-05-29 13:00:00,8.45,8.46,8.44,8.46,600.0,8.3557,8.3656,8.3458,8.3656,600.0
2009-05-29 13:05:00,8.47,8.47,8.45,8.45,1000.0,8.3754,8.3754,8.3557,8.3557,1000.0
2009-05-29 13:10:00,8.45,8.46,8.45,8.45,500.0,8.3557,8.3656,8.3557,8.3557,500.0
2009-05-29 13:15:00,8.45,8.45,8.45,8.45,1000.0,8.3557,8.3557,8.3557,8.3557,1000.0
2009-05-29 13:20:00,8.46,8.46,8.46,8.46,100.0,8.3656,8.3656,8.3656,8.3656,100.0
2009-05-29 13:25:00,8.45,8.46,8.45,8.45,2300.0,8.3557,8.3656,8.3557,8.3557,2300.0
2009-05-29 13:30:00,8.46,8.47,8.46,8.47,1800.0,8.3656,8.3754,8.3656,8.3754,1800.0
2009-05-29 13:35:00,8.46,8.47,8.46,8.46,3400.0,8.3656,8.3754,8.3656,8.3656,3400.0
2009-05-29 13:40:00,8.48,8.48,8.47,8.47,200.0,8.3853,8.3853,8.3754,8.3754,200.0
2009-05-29 13:45:00,8.48,8.48,8.47,8.47,400.0,8.3853,8.3853,8.3754,8.3754,400.0
2009-05-29 13:50:00,8.47,8.47,8.43,8.46,3200.0,8.3754,8.3754,8.3359,8.3656,3200.0
2009-05-29 13:55:00,8.46,8.49,8.46,8.48,1500.0,8.3656,8.3952,8.3656,8.3853,1500.0
2009-05-29 14:00:00,8.49,8.49,8.49,8.49,200.0,8.3952,8.3952,8.3952,8.3952,200.0
2009-05-29 14:05:00,8.48,8.5,8.48,8.5,1800.0,8.3853,8.4051,8.3853,8.4051,1800.0
2009-05-29 14:10:00,8.5,8.5,8.5,8.5,200.0,8.4051,8.4051,8.4051,8.4051,200.0
2009-05-29 14:15:00,8.5,8.5,8.5,8.5,200.0,8.4051,8.4051,8.4051,8.4051,200.0
2009-05-29 14:20:00,8.49,8.5,8.49,8.5,700.0,8.3952,8.4051,8.3952,8.4051,700.0
2009-05-29 14:25:00,8.49,8.5,8.49,8.5,800.0,8.3952,8.4051,8.3952,8.4051,800.0
2009-05-29 14:30:00,8.5,8.5,8.49,8.5,1100.0,8.4051,8.4051,8.3952,8.4051,1100.0
2009-05-29 14:35:00,8.5,8.5,8.49,8.49,200.0,8.4051,8.4051,8.3952,8.3952,200.0
2009-05-29 14:40:00,8.5,8.5,8.49,8.5,300.0,8.4051,8.4051,8.3952,8.4051,300.0
2009-05-29 14:45:00,8.49,8.5,8.48,8.48,2200.0,8.3952,8.4051,8.3853,8.3853,2200.0
2009-05-29 14:50:00,8.48,8.49,8.47,8.47,2600.0,8.3853,8.3952,8.3754,8.3754,2600.0
2009-05-29 14:55:00,8.48,8.48,8.47,8.47,800.0,8.3853,8.3853,8.3754,8.3754,800.0
2009-05-29 15:00:00,8.48,8.48,8.47,8.47,400.0,8.3853,8.3853,8.3754,8.3754,400.0
2009-05-29 15:05:00,8.47,8.48,8.47,8.47,800.0,8.3754,8.3853,8.3754,8.3754,800.0
2009-05-29 15:10:00,8.46,8.48,8.46,8.46,800.0,8.3656,8.3853,8.3656,8.3656,800.0
2009-05-29 15:15:00,8.47,8.51,8.47,8.5,5400.0,8.3754,8.415,8.3754,8.4051,5400.0
2009-05-29 15:20:00,8.5,8.52,8.5,8.52,4000.0,8.4051,8.4249,8.4051,8.4249,4000.0
2009-05-29 15:25:00,8.51,8.54,8.5,8.54,3100.0,8.415,8.4447,8.4051,8.4447,3100.0
2009-05-29 15:30:00,8.54,8.54,8.52,8.54,1400.0,8.4447,8.4447,8.4249,8.4447,1400.0
2009-05-29 15:35:00,8.52,8.54,8.52,8.54,1800.0,8.4249,8.4447,8.4249,8.4447,1800.0
2009-05-29 15:40:00,8.54,8.56,8.53,8.56,1600.0,8.4447,8.4644,8.4348,8.4644,1600.0
2009-05-29 15:45:00,8.57,8.58,8.56,8.56,900.0,8.4743,8.4842,8.4644,8.4644,900.0
2009-05-29 15:50:00,8.56,8.59,8.55,8.56,4000.0,8.4644,8.4941,8.4546,8.4644,4000.0
2009-05-29 15:55:00,8.56,8.56,8.55,8.56,15100.0,8.4644,8.4644,8.4546,8.4644,15100.0
2009-06-01 09:30:00,8.65,8.65,8.6,8.63,1800.0,8.5534,8.5534,8.504,8.5337,1800.0
2009-06-01 09:35:00,8.62,8.68,8.62,8.68,300.0,8.5238,8.5831,8.5238,8.5831,300.0
2009-06-01 09:40:00,8.69,8.69,8.69,8.69,200.0,8.593,8.593,8.593,8.593,200.0
2009-06-01 09:45:00,8.75,8.84,8.75,8.84,1700.0,8.6523,8.7413,8.6523,8.7413,1700.0
2009-06-01 09:50:00,8.84,8.84,8.78,8.8,18900.0,8.7413,8.7413,8.682,8.7018,18900.0
2009-06-01 09:55:00,8.8,8.8,8.79,8.8,6400.0,8.7018,8.7018,8.6919,8.7018,6400.0
2009-06-01 10:00:00,8.79,8.88,8.79,8.86,4500.0,8.6919,8.7809,8.6919,8.7611,4500.0
2009-06-01 10:05:00,8.88,8.96,8.88,8.92,5200.0,8.7809,8.86,8.7809,8.8204,5200.0
2009-06-01 10:10:00,8.9,8.91,8.89,8.89,10500.0,8.8006,8.8105,8.7908,8.7908,10500.0
2009-06-01 10:15:00,8.9,8.9,8.88,8.9,18800.0,8.8006,8.8006,8.7809,8.8006,18800.0
2009-06-01 10:20:00,8.89,8.92,8.89,8.91,8800.0,8.7908,8.8204,8.7908,8.8105,8800.0
2009-06-01 10:25:00,8.91,8.93,8.91,8.91,4900.0,8.8105,8.8303,8.8105,8.8105,4900.0
2009-06-01 10:30:00,8.91,8.93,8.91,8.92,3600.0,8.8105,8.8303,8.8105,8.8204,3600.0
2009-06-01 10:35:00,8.92,8.94,8.92,8.94,2100.0,8.8204,8.8402,8.8204,8.8402,2100.0
2009-06-01 10:40:00,8.95,8.96,8.94,8.94,400.0,8.8501,8.86,8.8402,8.8402,400.0
2009-06-01 10:45:00,8.94,8.94,8.94,8.94,600.0,8.8402,8.8402,8.8402,8.8402,600.0
2009-06-01 10:50:00,8.95,8.98,8.94,8.98,2300.0,8.8501,8.8798,8.8402,8.8798,2300.0
2009-06-01 10:55:00,8.98,9.0,8.96,8.98,1000.0,8.8798,8.8995,8.86,8.8798,1000.0
2009-06-01 11:00:00,8.99,8.99,8.99,8.99,100.0,8.8896,8.8896,8.8896,8.8896,100.0
2009-06-01 11:05:00,9.0,9.0,8.99,8.99,6600.0,8.8995,8.8995,8.8896,8.8896,6600.0
2009-06-01 11:10:00,9.0,9.0,8.99,9.0,4200.0,8.8995,8.8995,8.8896,8.8995,4200.0
2009-06-01 11:15:00,9.0,9.0,8.99,9.0,5400.0,8.8995,8.8995,8.8896,8.8995,5400.0
2009-06-01 11:20:00,9.0,9.0,9.0,9.0,3600.0,8.8995,8.8995,8.8995,8.8995,3600.0
2009-06-01 11:25:00,9.0,9.0,9.0,9.0,3800.0,8.8995,8.8995,8.8995,8.8995,3800.0
2009-06-01 11:30:00,8.99,9.0,8.99,8.99,2500.0,8.8896,8.8995,8.8896,8.8896,2500.0
2009-06-01 11:35:00,8.99,9.0,8.99,9.0,400.0,8.8896,8.8995,8.8896,8.8995,400.0
2009-06-01 11:40:00,9.0,9.0,8.99,9.0,2000.0,8.8995,8.8995,8.8896,8.8995,2000.0
2009-06-01 11:45:00,8.99,9.0,8.99,9.0,2100.0,8.8896,8.8995,8.8896,8.8995,2100.0
2009-06-01 11:50:00,9.0,9.0,9.0,9.0,500.0,8.8995,8.8995,8.8995,8.8995,500.0
2009-06-01 11:55:00,9.0,9.0,9.0,9.0,3700.0,8.8995,8.8995,8.8995,8.8995,3700.0
2009-06-01 12:00:00,9.0,9.0,9.0,9.0,700.0,8.8995,8.8995,8.8995,8.8995,700.0
2009-06-01 12:05:00,9.0,9.0,8.99,8.99,1700.0,8.8995,8.8995,8.8896,8.8896,1700.0
2009-06-01 12:10:00,9.0,9.0,9.0,9.0,2000.0,8.8995,8.8995,8.8995,8.8995,2000.0
2009-06-01 12:15:00,9.0,9.0,9.0,9.0,600.0,8.8995,8.8995,8.8995,8.8995,600.0
2009-06-01 12:20:00,9.01,9.07,9.01,9.07,1000.0,8.9094,8.9687,8.9094,8.9687,1000.0
2009-06-01 12:25:00,9.09,9.12,9.09,9.12,500.0,8.9885,9.0182,8.9885,9.0182,500.0
2009-06-01 12:30:00,9.12,9.12,9.08,9.1,1200.0,9.0182,9.0182,8.9786,8.9984,1200.0
2009-06-01 12:35:00,9.1,9.1,9.1,9.1,100.0,8.9984,8.9984,8.9984,8.9984,100.0
2009-06-01 12:40:00,9.09,9.09,9.05,9.05,1500.0,8.9885,8.9885,8.949,8.949,1500.0
2009-06-01 12:45:00,9.08,9.1,9.08,9.1,1100.0,8.9786,8.9984,8.9786,8.9984,1100.0
2009-06-01 12:50:00,9.09,9.1,9.09,9.1,1100.0,8.9885,8.9984,8.9885,8.9984,1100.0
2009-06-01 12:55:00,9.09,9.1,9.09,9.09,1800.0,8.9885,8.9984,8.9885,8.9885,1800.0
2009-06-01 13:00:00,9.09,9.09,9.09,9.09,0.0,8.9885,8.9885,8.9885,8.9885,0.0
2009-06-01 13:05:00,9.09,9.09,9.09,9.09,0.0,8.9885,8.9885,8.9885,8.9885,0.0
2009-06-01 13:10:00,9.09,9.09,9.08,9.08,800.0,8.9885,8.9885,8.9786,8.9786,800.0
2009-06-01 13:15:00,9.07,9.08,9.07,9.07,600.0,8.9687,8.9786,8.9687,8.9687,600.0
2009-06-01 13:20:00,9.07,9.07,9.07,9.07,400.0,8.9687,8.9687,8.9687,8.9687,400.0
2009-06-01 13:25:00,9.07,9.07,9.07,9.07,200.0,8.9687,8.9687,8.9687,8.9687,200.0
2009-06-01 13:30:00,9.07,9.07,9.07,9.07,0.0,8.9687,8.9687,8.9687,8.9687,0.0
2009-06-01 13:35:00,9.07,9.07,9.07,9.07,300.0,8.9687,8.9687,8.9687,8.9687,300.0
2009-06-01 13:40:00,9.07,9.07,9.07,9.07,300.0,8.9687,8.9687,8.9687,8.9687,300.0
2009-06-01 13:45:00,9.06,9.07,9.06,9.06,5000.0,8.9589,8.9687,8.9589,8.9589,5000.0
2009-06-01 13:50:00,9.07,9.07,9.06,9.07,700.0,8.9687,8.9687,8.9589,8.9687,700.0
2009-06-01 13:55:00,9.07,9.1,9.07,9.09,3800.0,8.9687,8.9984,8.9687,8.9885,3800.0
2009-06-01 14:00:00,9.1,9.1,9.1,9.1,400.0,8.9984,8.9984,8.9984,8.9984,400.0
2009-06-01 14:05:00,9.1,9.1,9.09,9.1,600.0,8.9984,8.9984,8.9885,8.9984,600.0
2009-06-01 14:10:00,9.09,9.1,9.05,9.05,5900.0,8.9885,8.9984,8.949,8.949,5900.0
2009-06-01 14:15:00,9.05,9.09,9.05,9.09,2500.0,8.949,8.9885,8.949,8.9885,2500.0
2009-06-01 14:20:00,9.1,9.1,9.06,9.07,2300.0,8.9984,8.9984,8.9589,8.9687,2300.0
2009-06-01 14:25:00,9.06,9.09,9.06,9.09,1400.0,8.9589,8.9885,8.9589,8.9885,1400.0
2009-06-01 14:30:00,9.08,9.09,9.07,9.08,3600.0,8.9786,8.9885,8.9687,8.9786,3600.0
2009-06-01 14:35:00,9.08,9.1,9.08,9.08,1000.0,8.9786,8.9984,8.9786,8.9786,1000.0
2009-06-01 14:40:00,9.09,9.09,9.08,9.08,1000.0,8.9885,8.9885,8.9786,8.9786,1000.0
2009-06-01 14:45:00,9.08,9.09,9.05,9.05,1900.0,8.9786,8.9885,8.949,8.949,1900.0
2009-06-01 14:50:00,9.04,9.05,9.02,9.02,2000.0,8.9391,8.949,8.9193,8.9193,2000.0
2009-06-01 14:55:00,9.02,9.03,9.01,9.03,2600.0,8.9193,8.9292,8.9094,8.9292,2600.0
2009-06-01 15:00:00,9.03,9.04,9.02,9.02,1400.0,8.9292,8.9391,8.9193,8.9193,1400.0
2009-06-01 15:05:00,9.04,9.04,9.02,9.03,4300.0,8.9391,8.9391,8.9193,8.9292,4300.0
2009-06-01 15:10:00,9.02,9.03,9.02,9.03,1400.0,8.9193,8.9292,8.9193,8.9292,1400.0
2009-06-01 15:15:00,9.01,9.02,8.99,9.02,5000.0,8.9094,8.9193,8.8896,8.9193,5000.0
2009-06-01 15:20:00,9.02,9.02,8.97,9.02,4500.0,8.9193,8.9193,8.8699,8.9193,4500.0
2009-06-01 15:25:00,9.02,9.02,8.95,9.01,3200.0,8.9193,8.9193,8.8501,8.9094,3200.0
2009-06-01 15:30:00,9.02,9.02,9.0,9.0,4300.0,8.9193,8.9193,8.8995,8.8995,4300.0
2009-06-01 15:35:00,9.0,9.02,8.98,9.02,2000.0,8.8995,8.9193,8.8798,8.9193,2000.0
2009-06-01 15:40:00,9.02,9.06,9.02,9.06,9400.0,8.9193,8.9589,8.9193,8.9589,9400.0
2009-06-01 15:45:00,9.04,9.04,9.03,9.04,10900.0,8.9391,8.9391,8.9292,8.9391,10900.0
2009-06-01 15:50:00,9.06,9.11,9.06,9.1,10100.0,8.9589,9.0083,8.9589,8.9984,10100.0
2009-06-01 15:55:00,9.1,9.1,9.02,9.04,9700.0,8.9984,8.9984,8.9193,8.9391,9700.0
2009-06-02 09:30:00,9.04,9.07,9.0,9.07,1200.0,8.9391,8.9687,8.8995,8.9687,1200.0
2009-06-02 09:35:00,8.99,9.07,8.99,9.07,1700.0,8.8896,8.9687,8.8896,8.9687,1700.0
2009-06-02 09:40:00,9.13,9.15,9.1,9.1,1800.0,9.0281,9.0479,8.9984,8.9984,1800.0
2009-06-02 09:45:00,9.1,9.1,9.1,9.1,0.0,8.9984,8.9984,8.9984,8.9984,0.0
2009-06-02 09:50:00,9.11,9.14,9.1,9.12,3200.0,9.0083,9.038,8.9984,9.0182,3200.0
2009-06-02 09:55:00,9.13,9.14,9.13,9.13,500.0,9.0281,9.038,9.0281,9.0281,500.0
2009-06-02 10:00:00,9.14,9.15,9.07,9.07,11400.0,9.038,9.0479,8.9687,8.9687,11400.0
2009-06-02 10:05:00,9.09,9.09,9.01,9.02,15100.0,8.9885,8.9885,8.9094,8.9193,15100.0
2009-06-02 10:10:00,9.02,9.1,9.02,9.04,6000.0,8.9193,8.9984,8.9193,8.9391,6000.0
2009-06-02 10:15:00,9.06,9.1,9.06,9.1,3600.0,8.9589,8.9984,8.9589,8.9984,3600.0
2009-06-02 10:20:00,9.1,9.1,9.09,9.09,6700.0,8.9984,8.9984,8.9885,8.9885,6700.0
2009-06-02 10:25:00,9.09,9.1,9.09,9.09,10400.0,8.9885,8.9984,8.9885,8.9885,10400.0
2009-06-02 10:30:00,9.1,9.1,9.08,9.08,8900.0,8.9984,8.9984,8.9786,8.9786,8900.0
2009-06-02 10:35:00,9.05,9.1,9.04,9.1,3500.0,8.949,8.9984,8.9391,8.9984,3500.0
2009-06-02 10:40:00,9.1,9.1,9.09,9.09,3000.0,8.9984,8.9984,8.9885,8.9885,3000.0
2009-06-02 10:45:00,9.1,9.1,9.02,9.02,8500.0,8.9984,8.9984,8.9193,8.9193,8500.0
2009-06-02 10:50:00,9.02,9.06,9.02,9.06,2300.0,8.9193,8.9589,8.9193,8.9589,2300.0
2009-06-02 10:55:00,9.05,9.08,9.05,9.06,4200.0,8.949,8.9786,8.949,8.9589,4200.0
2009-06-02 11:00:00,9.06,9.07,9.06,9.06,700.0,8.9589,8.9687,8.9589,8.9589,700.0
2009-06-02 11:05:00,9.06,9.08,9.06,9.07,3200.0,8.9589,8.9786,8.9589,8.9687,3200.0
2009-06-02 11:10:00,9.07,9.09,9.07,9.09,2100.0,8.9687,8.9885,8.9687,8.9885,2100.0
2009-06-02 11:15:00,9.08,9.1,9.08,9.1,1900.0,8.9786,8.9984,8.9786,8.9984,1900.0
2009-06-02 11:20:00,9.1,9.1,9.09,9.09,2200.0,8.9984,8.9984,8.9885,8.9885,2200.0
2009-06-02 11:25:00,9.1,9.1,9.09,9.1,3300.0,8.9984,8.9984,8.9885,8.9984,3300.0
2009-06-02 11:30:00,9.09,9.1,9.08,9.08,1700.0,8.9885,8.9984,8.9786,8.9786,1700.0
2009-06-02 11:35:00,9.09,9.09,9.08,9.09,1100.0,8.9885,8.9885,8.9786,8.9885,1100.0
2009-06-02 11:40:00,9.08,9.09,9.05,9.05,2400.0,8.9786,8.9885,8.949,8.949,2400.0
2009-06-02 11:45:00,9.07,9.07,9.06,9.06,1900.0,8.9687,8.9687,8.9589,8.9589,1900.0
2009-06-02 11:50:00,9.06,9.07,9.06,9.07,1600.0,8.9589,8.9687,8.9589,8.9687,1600.0
2009-06-02 11:55:00,9.06,9.08,9.05,9.06,2800.0,8.9589,8.9786,8.949,8.9589,2800.0
2009-06-02 12:00:00,9.08,9.08,9.07,9.08,2500.0,8.9786,8.9786,8.9687,8.9786,2500.0
2009-06-02 12:05:00,9.07,9.08,9.07,9.07,1600.0,8.9687,8.9786,8.9687,8.9687,1600.0
2009-06-02 12:10:00,9.08,9.09,9.08,9.08,4600.0,8.9786,8.9885,8.9786,8.9786,4600.0
2009-06-02 12:15:00,9.09,9.09,9.08,9.09,1900.0,8.9885,8.9885,8.9786,8.9885,1900.0
2009-06-02 12:20:00,9.08,9.09,9.08,9.09,1300.0,8.9786,8.9885,8.9786,8.9885,1300.0
2009-06-02 12:25:00,9.08,9.09,9.08,9.08,2700.0,8.9786,8.9885,8.9786,8.9786,2700.0
2009-06-02 12:30:00,9.08,9.09,9.08,9.09,2500.0,8.9786,8.9885,8.9786,8.9885,2500.0
2009-06-02 12:35:00,9.09,9.09,9.08,9.09,2400.0,8.9885,8.9885,8.9786,8.9885,2400.0
2009-06-02 12:40:00,9.09,9.15,9.08,9.15,6400.0,8.9885,9.0479,8.9786,9.0479,6400.0
2009-06-02 12:45:00,9.15,9.15,9.14,9.15,1200.0,9.0479,9.0479,9.038,9.0479,1200.0
2009-06-02 12:50:00,9.15,9.15,9.15,9.15,2600.0,9.0479,9.0479,9.0479,9.0479,2600.0
2009-06-02 12:55:00,9.15,9.19,9.15,9.19,2900.0,9.0479,9.0874,9.0479,9.0874,2900.0
2009-06-02 13:00:00,9.19,9.23,9.19,9.23,4600.0,9.0874,9.127,9.0874,9.127,4600.0
2009-06-02 13:05:00,9.23,9.23,9.22,9.23,1400.0,9.127,9.127,9.1171,9.127,1400.0
2009-06-02 13:10:00,9.23,9.23,9.22,9.22,700.0,9.127,9.127,9.1171,9.1171,700.0
2009-06-02 13:15:00,9.23,9.23,9.22,9.23,800.0,9.127,9.127,9.1171,9.127,800.0
2009-06-02 13:20:00,9.23,9.23,9.22,9.23,2200.0,9.127,9.127,9.1171,9.127,2200.0
2009-06-02 13:25:00,9.24,9.24,9.22,9.24,500.0,9.1369,9.1369,9.1171,9.1369,500.0
2009-06-02 13:30:00,9.24,9.24,9.24,9.24,600.0,9.1369,9.1369,9.1369,9.1369,600.0
2009-06-02 13:35:00,9.24,9.25,9.24,9.25,2500.0,9.1369,9.1467,9.1369,9.1467,2500.0
2009-06-02 13:40:00,9.25,9.33,9.25,9.33,6100.0,9.1467,9.2258,9.1467,9.2258,6100.0
2009-06-02 13:45:00,9.31,9.31,9.25,9.26,13500.0,9.2061,9.2061,9.1467,9.1566,13500.0
2009-06-02 13:50:00,9.26,9.27,9.26,9.27,3900.0,9.1566,9.1665,9.1566,9.1665,3900.0
2009-06-02 13:55:00,9.27,9.27,9.25,9.25,2000.0,9.1665,9.1665,9.1467,9.1467,2000.0
2009-06-02 14:00:00,9.25,9.26,9.25,9.25,4600.0,9.1467,9.1566,9.1467,9.1467,4600.0
2009-06-02 14:05:00,9.25,9.28,9.24,9.25,8500.0,9.1467,9.1764,9.1369,9.1467,8500.0
2009-06-02 14:10:00,9.25,9.25,9.24,9.25,2900.0,9.1467,9.1467,9.1369,9.1467,2900.0
2009-06-02 14:15:00,9.25,9.37,9.25,9.37,6400.0,9.1467,9.2654,9.1467,9.2654,6400.0
2009-06-02 14:20:00,9.37,9.39,9.28,9.3,9000.0,9.2654,9.2852,9.1764,9.1962,9000.0
2009-06-02 14:25:00,9.28,9.29,9.27,9.29,1700.0,9.1764,9.1863,9.1665,9.1863,1700.0
2009-06-02 14:30:00,9.29,9.29,9.27,9.29,2100.0,9.1863,9.1863,9.1665,9.1863,2100.0
2009-06-02 14:35:00,9.28,9.29,9.26,9.28,3700.0,9.1764,9.1863,9.1566,9.1764,3700.0
2009-06-02 14:40:00,9.26,9.33,9.26,9.33,5100.0,9.1566,9.2258,9.1566,9.2258,5100.0
2009-06-02 14:45:00,9.34,9.34,9.26,9.26,3600.0,9.2357,9.2357,9.1566,9.1566,3600.0
2009-06-02 14:50:00,9.26,9.27,9.25,9.25,2000.0,9.1566,9.1665,9.1467,9.1467,2000.0
2009-06-02 14:55:00,9.25,9.26,9.24,9.26,2700.0,9.1467,9.1566,9.1369,9.1566,2700.0
2009-06-02 15:00:00,9.25,9.29,9.25,9.28,6400.0,9.1467,9.1863,9.1467,9.1764,6400.0
2009-06-02 15:05:00,9.3,9.31,9.24,9.29,5500.0,9.1962,9.2061,9.1369,9.1863,5500.0
2009-06-02 15:10:00,9.29,9.29,9.24,9.27,9400.0,9.1863,9.1863,9.1369,9.1665,9400.0
2009-06-02 15:15:00,9.27,9.3,9.25,9.25,13500.0,9.1665,9.1962,9.1467,9.1467,13500.0
2009-06-02 15:20:00,9.25,9.35,9.25,9.35,4700.0,9.1467,9.2456,9.1467,9.2456,4700.0
2009-06-02 15:25:00,9.36,9.45,9.35,9.43,7400.0,9.2555,9.3445,9.2456,9.3247,7400.0
2009-06-02 15:30:00,9.42,9.51,9.41,9.5,5200.0,9.3148,9.4038,9.305,9.3939,5200.0
2009-06-02 15:35:00,9.52,9.63,9.52,9.61,22600.0,9.4137,9.5225,9.4137,9.5027,22600.0
2009-06-02 15:40:00,9.61,9.61,9.59,9.6,4800.0,9.5027,9.5027,9.4829,9.4928,4800.0
2009-06-02 15:45:00,9.59,9.61,9.57,9.61,5200.0,9.4829,9.5027,9.4632,9.5027,5200.0
2009-06-02 15:50:00,9.6,9.62,9.56,9.62,6300.0,9.4928,9.5126,9.4533,9.5126,6300.0
2009-06-02 15:55:00,9.62,9.71,9.62,9.66,12200.0,9.5126,9.6016,9.5126,9.5522,12200.0
2009-06-03 09:30:00,9.51,9.56,9.24,9.38,5300.0,9.4038,9.4533,9.1369,9.2753,5300.0
2009-06-03 09:35:00,9.39,9.77,9.39,9.77,4300.0,9.2852,9.6609,9.2852,9.6609,4300.0
2009-06-03 09:40:00,9.73,9.73,9.56,9.57,4200.0,9.6214,9.6214,9.4533,9.4632,4200.0
2009-06-03 09:45:00,9.57,9.61,9.56,9.6,15500.0,9.4632,9.5027,9.4533,9.4928,15500.0
2009-06-03 09:50:00,9.59,9.6,9.56,9.57,4600.0,9.4829,9.4928,9.4533,9.4632,4600.0
2009-06-03 09:55:00,9.57,9.6,9.57,9.6,3200.0,9.4632,9.4928,9.4632,9.4928,3200.0
2009-06-03 10:00:00,9.59,9.6,9.59,9.6,20600.0,9.4829,9.4928,9.4829,9.4928,20600.0
2009-06-03 10:05:00,9.6,9.6,9.56,9.56,10200.0,9.4928,9.4928,9.4533,9.4533,10200.0
2009-06-03 10:10:00,9.56,9.59,9.56,9.59,700.0,9.4533,9.4829,9.4533,9.4829,700.0
2009-06-03 10:15:00,9.6,9.6,9.58,9.58,11100.0,9.4928,9.4928,9.4731,9.4731,11100.0
2009-06-03 10:20:00,9.59,9.6,9.57,9.58,9100.0,9.4829,9.4928,9.4632,9.4731,9100.0
2009-06-03 10:25:00,9.58,9.69,9.56,9.69,2100.0,9.4731,9.5818,9.4533,9.5818,2100.0
2009-06-03 10:30:00,9.69,9.73,9.69,9.7,1700.0,9.5818,9.6214,9.5818,9.5917,1700.0
2009-06-03 10:35:00,9.68,9.68,9.65,9.65,1100.0,9.5719,9.5719,9.5423,9.5423,1100.0
2009-06-03 10:40:00,9.67,9.68,9.66,9.66,500.0,9.5621,9.5719,9.5522,9.5522,500.0
2009-06-03 10:45:00,9.65,9.65,9.64,9.64,700.0,9.5423,9.5423,9.5324,9.5324,700.0
2009-06-03 10:50:00,9.62,9.63,9.61,9.61,10600.0,9.5126,9.5225,9.5027,9.5027,10600.0
2009-06-03 10:55:00,9.63,9.65,9.62,9.62,1100.0,9.5225,9.5423,9.5126,9.5126,1100.0
2009-06-03 11:00:00,9.63,9.63,9.59,9.6,4600.0,9.5225,9.5225,9.4829,9.4928,4600.0
2009-06-03 11:05:00,9.62,9.63,9.62,9.63,800.0,9.5126,9.5225,9.5126,9.5225,800.0
2009-06-03 11:10:00,9.62,9.63,9.61,9.61,7500.0,9.5126,9.5225,9.5027,9.5027,7500.0
2009-06-03 11:15:00,9.61,9.63,9.61,9.62,1300.0,9.5027,9.5225,9.5027,9.5126,1300.0
2009-06-03 11:20:00,9.63,9.63,9.62,9.62,1600.0,9.5225,9.5225,9.5126,9.5126,1600.0
2009-06-03 11:25:00,9.62,9.63,9.62,9.63,1700.0,9.5126,9.5225,9.5126,9.5225,1700.0
2009-06-03 11:30:00,9.63,9.63,9.61,9.61,1500.0,9.5225,9.5225,9.5027,9.5027,1500.0
2009-06-03 11:35:00,9.63,9.63,9.63,9.63,600.0,9.5225,9.5225,9.5225,9.5225,600.0
2009-06-03 11:40:00,9.64,9.65,9.63,9.65,2900.0,9.5324,9.5423,9.5225,9.5423,2900.0
2009-06-03 11:45:00,9.64,9.64,9.63,9.63,500.0,9.5324,9.5324,9.5225,9.5225,500.0
2009-06-03 11:50:00,9.64,9.64,9.63,9.63,600.0,9.5324,9.5324,9.5225,9.5225,600.0
2009-06-03 11:55:00,9.63,9.64,9.63,9.63,1500.0,9.5225,9.5324,9.5225,9.5225,1500.0
2009-06-03 12:00:00,9.64,9.64,9.61,9.63,400.0,9.5324,9.5324,9.5027,9.5225,400.0
2009-06-03 12:05:00,9.63,9.63,9.63,9.63,300.0,9.5225,9.5225,9.5225,9.5225,300.0
2009-06-03 12:10:00,9.63,9.63,9.63,9.63,300.0,9.5225,9.5225,9.5225,9.5225,300.0
2009-06-03 12:15:00,9.63,9.63,9.63,9.63,1300.0,9.5225,9.5225,9.5225,9.5225,1300.0
2009-06-03 12:20:00,9.63,9.63,9.63,9.63,1000.0,9.5225,9.5225,9.5225,9.5225,1000.0
2009-06-03 12:25:00,9.64,9.64,9.64,9.64,1900.0,9.5324,9.5324,9.5324,9.5324,1900.0
2009-06-03 12:30:00,9.64,9.7,9.64,9.69,6500.0,9.5324,9.5917,9.5324,9.5818,6500.0
2009-06-03 12:35:00,9.68,9.68,9.67,9.67,800.0,9.5719,9.5719,9.5621,9.5621,800.0
2009-06-03 12:40:00,9.68,9.69,9.68,9.69,1500.0,9.5719,9.5818,9.5719,9.5818,1500.0
2009-06-03 12:45:00,9.68,9.68,9.66,9.67,400.0,9.5719,9.5719,9.5522,9.5621,400.0
2009-06-03 12:50:00,9.66,9.68,9.66,9.67,700.0,9.5522,9.5719,9.5522,9.5621,700.0
2009-06-03 12:55:00,9.67,9.68,9.67,9.68,500.0,9.5621,9.5719,9.5621,9.5719,500.0
2009-06-03 13:00:00,9.67,9.68,9.67,9.68,200.0,9.5621,9.5719,9.5621,9.5719,200.0
2009-06-03 13:05:00,9.67,9.68,9.66,9.66,800.0,9.5621,9.5719,9.5522,9.5522,800.0
2009-06-03 13:10:00,9.66,9.66,9.66,9.66,0.0,9.5522,9.5522,9.5522,9.5522,0.0
2009-06-03 13:15:00,9.66,9.67,9.66,9.67,300.0,9.5522,9.5621,9.5522,9.5621,300.0
2009-06-03 13:20:00,9.67,9.67,9.67,9.67,400.0,9.5621,9.5621,9.5621,9.5621,400.0
2009-06-03 13:25:00,9.67,9.67,9.66,9.66,500.0,9.5621,9.5621,9.5522,9.5522,500.0
2009-06-03 13:30:00,9.65,9.65,9.63,9.64,1100.0,9.5423,9.5423,9.5225,9.5324,1100.0
2009-06-03 13:35:00,9.64,9.64,9.64,9.64,300.0,9.5324,9.5324,9.5324,9.5324,300.0
2009-06-03 13:40:00,9.63,9.63,9.63,9.63,400.0,9.5225,9.5225,9.5225,9.5225,400.0
2009-06-03 13:45:00,9.63,9.64,9.63,9.63,1300.0,9.5225,9.5324,9.5225,9.5225,1300.0
2009-06-03 13:50:00,9.63,9.63,9.63,9.63,1300.0,9.5225,9.5225,9.5225,9.5225,1300.0
2009-06-03 13:55:00,9.63,9.63,9.63,9.63,2700.0,9.5225,9.5225,9.5225,9.5225,2700.0
2009-06-03 14:00:00,9.63,9.63,9.63,9.63,900.0,9.5225,9.5225,9.5225,9.5225,900.0
2009-06-03 14:05:00,9.63,9.63,9.63,9.63,200.0,9.5225,9.5225,9.5225,9.5225,200.0
2009-06-03 14:10:00,9.63,9.63,9.63,9.63,0.0,9.5225,9.5225,9.5225,9.5225,0.0
2009-06-03 14:15:00,9.64,9.68,9.63,9.68,800.0,9.5324,9.5719,9.5225,9.5719,800.0
2009-06-03 14:20:00,9.68,9.69,9.68,9.68,300.0,9.5719,9.5818,9.5719,9.5719,300.0
2009-06-03 14:25:00,9.69,9.69,9.67,9.67,600.0,9.5818,9.5818,9.5621,9.5621,600.0
2009-06-03 14:30:00,9.68,9.68,9.67,9.67,400.0,9.5719,9.5719,9.5621,9.5621,400.0
2009-06-03 14:35:00,9.65,9.65,9.65,9.65,800.0,9.5423,9.5423,9.5423,9.5423,800.0
2009-06-03 14:40:00,9.64,9.64,9.64,9.64,500.0,9.5324,9.5324,9.5324,9.5324,500.0
2009-06-03 14:45:00,9.64,9.68,9.63,9.68,2600.0,9.5324,9.5719,9.5225,9.5719,2600.0
2009-06-03 14:50:00,9.69,9.7,9.66,9.7,5700.0,9.5818,9.5917,9.5522,9.5917,5700.0
2009-06-03 14:55:00,9.7,9.7,9.68,9.7,8300.0,9.5917,9.5917,9.5719,9.5917,8300.0
2009-06-03 15:00:00,9.7,9.7,9.67,9.68,9900.0,9.5917,9.5917,9.5621,9.5719,9900.0
2009-06-03 15:05:00,9.68,9.68,9.66,9.68,900.0,9.5719,9.5719,9.5522,9.5719,900.0
2009-06-03 15:10:00,9.67,9.67,9.66,9.66,300.0,9.5621,9.5621,9.5522,9.5522,300.0
2009-06-03 15:15:00,9.66,9.67,9.66,9.66,1200.0,9.5522,9.5621,9.5522,9.5522,1200.0
2009-06-03 15:20:00,9.66,9.67,9.66,9.66,1300.0,9.5522,9.5621,9.5522,9.5522,1300.0
2009-06-03 15:25:00,9.67,9.67,9.66,9.67,2300.0,9.5621,9.5621,9.5522,9.5621,2300.0
2009-06-03 15:30:00,9.66,9.66,9.66,9.66,100.0,9.5522,9.5522,9.5522,9.5522,100.0
2009-06-03 15:35:00,9.66,9.67,9.66,9.67,800.0,9.5522,9.5621,9.5522,9.5621,800.0
2009-06-03 15:40:00,9.66,9.67,9.66,9.66,3200.0,9.5522,9.5621,9.5522,9.5522,3200.0
2009-06-03 15:45:00,9.67,9.67,9.66,9.67,3900.0,9.5621,9.5621,9.5522,9.5621,3900.0
2009-06-03 15:50:00,9.67,9.67,9.66,9.66,600.0,9.5621,9.5621,9.5522,9.5522,600.0
2009-06-03 15:55:00,9.66,9.7,9.66,9.7,4200.0,9.5522,9.5917,9.5522,9.5917,4200.0
2009-06-04 09:30:00,9.72,9.72,9.59,9.59,1000.0,9.6115,9.6115,9.4829,9.4829,1000.0
2009-06-04 09:35:00,9.58,9.58,9.55,9.55,2800.0,9.4731,9.4731,9.4434,9.4434,2800.0
2009-06-04 09:40:00,9.59,9.59,9.57,9.58,5400.0,9.4829,9.4829,9.4632,9.4731,5400.0
2009-06-04 09:45:00,9.58,9.63,9.58,9.63,3400.0,9.4731,9.5225,9.4731,9.5225,3400.0
2009-06-04 09:50:00,9.65,9.73,9.65,9.68,4300.0,9.5423,9.6214,9.5423,9.5719,4300.0
2009-06-04 09:55:00,9.67,9.68,9.67,9.68,900.0,9.5621,9.5719,9.5621,9.5719,900.0
2009-06-04 10:00:00,9.73,9.73,9.71,9.71,2100.0,9.6214,9.6214,9.6016,9.6016,2100.0
2009-06-04 10:05:00,9.69,9.69,9.64,9.64,1000.0,9.5818,9.5818,9.5324,9.5324,1000.0
2009-06-04 10:10:00,9.69,9.69,9.65,9.67,800.0,9.5818,9.5818,9.5423,9.5621,800.0
2009-06-04 10:15:00,9.67,9.68,9.64,9.64,2500.0,9.5621,9.5719,9.5324,9.5324,2500.0
2009-06-04 10:20:00,9.68,9.73,9.66,9.67,1700.0,9.5719,9.6214,9.5522,9.5621,1700.0
2009-06-04 10:25:00,9.66,9.66,9.64,9.64,9800.0,9.5522,9.5522,9.5324,9.5324,9800.0
2009-06-04 10:30:00,9.64,9.65,9.62,9.62,500.0,9.5324,9.5423,9.5126,9.5126,500.0
2009-06-04 10:35:00,9.62,9.62,9.58,9.6,8500.0,9.5126,9.5126,9.4731,9.4928,8500.0
2009-06-04 10:40:00,9.6,9.6,9.54,9.6,5400.0,9.4928,9.4928,9.4335,9.4928,5400.0
2009-06-04 10:45:00,9.6,9.6,9.58,9.59,600.0,9.4928,9.4928,9.4731,9.4829,600.0
2009-06-04 10:50:00,9.58,9.59,9.57,9.59,500.0,9.4731,9.4829,9.4632,9.4829,500.0
2009-06-04 10:55:00,9.59,9.6,9.58,9.58,3200.0,9.4829,9.4928,9.4731,9.4731,3200.0
2009-06-04 11:00:00,9.59,9.6,9.59,9.59,5900.0,9.4829,9.4928,9.4829,9.4829,5900.0
2009-06-04 11:05:00,9.59,9.6,9.59,9.6,1300.0,9.4829,9.4928,9.4829,9.4928,1300.0
2009-06-04 11:10:00,9.59,9.59,9.57,9.57,3900.0,9.4829,9.4829,9.4632,9.4632,3900.0
2009-06-04 11:15:00,9.57,9.57,9.55,9.55,3300.0,9.4632,9.4632,9.4434,9.4434,3300.0
2009-06-04 11:20:00,9.54,9.54,9.52,9.52,600.0,9.4335,9.4335,9.4137,9.4137,600.0
2009-06-04 11:25:00,9.5,9.5,9.44,9.44,1500.0,9.3939,9.3939,9.3346,9.3346,1500.0
2009-06-04 11:30:00,9.44,9.44,9.44,9.44,100.0,9.3346,9.3346,9.3346,9.3346,100.0
2009-06-04 11:35:00,9.45,9.45,9.44,9.45,800.0,9.3445,9.3445,9.3346,9.3445,800.0
2009-06-04 11:40:00,9.45,9.52,9.45,9.52,2500.0,9.3445,9.4137,9.3445,9.4137,2500.0
2009-06-04 11:45:00,9.52,9.52,9.52,9.52,0.0,9.4137,9.4137,9.4137,9.4137,0.0
2009-06-04 11:50:00,9.52,9.52,9.52,9.52,0.0,9.4137,9.4137,9.4137,9.4137,0.0
2009-06-04 11:55:00,9.5,9.5,9.49,9.49,300.0,9.3939,9.3939,9.3841,9.3841,300.0
2009-06-04 12:00:00,9.49,9.5,9.49,9.49,500.0,9.3841,9.3939,9.3841,9.3841,500.0
2009-06-04 12:05:00,9.49,9.49,9.49,9.49,0.0,9.3841,9.3841,9.3841,9.3841,0.0
2009-06-04 12:10:00,9.48,9.48,9.48,9.48,200.0,9.3742,9.3742,9.3742,9.3742,200.0
2009-06-04 12:15:00,9.5,9.51,9.5,9.51,300.0,9.3939,9.4038,9.3939,9.4038,300.0
2009-06-04 12:20:00,9.51,9.51,9.49,9.49,1800.0,9.4038,9.4038,9.3841,9.3841,1800.0
2009-06-04 12:25:00,9.5,9.51,9.49,9.5,3300.0,9.3939,9.4038,9.3841,9.3939,3300.0
2009-06-04 12:30:00,9.49,9.5,9.49,9.5,1700.0,9.3841,9.3939,9.3841,9.3939,1700.0
2009-06-04 12:35:00,9.5,9.53,9.5,9.52,900.0,9.3939,9.4236,9.3939,9.4137,900.0
2009-06-04 12:40:00,9.52,9.54,9.52,9.54,300.0,9.4137,9.4335,9.4137,9.4335,300.0
2009-06-04 12:45:00,9.53,9.57,9.53,9.53,2900.0,9.4236,9.4632,9.4236,9.4236,2900.0
2009-06-04 12:50:00,9.53,9.53,9.53,9.53,0.0,9.4236,9.4236,9.4236,9.4236,0.0
2009-06-04 12:55:00,9.54,9.54,9.51,9.52,2200.0,9.4335,9.4335,9.4038,9.4137,2200.0
2009-06-04 13:00:00,9.52,9.53,9.52,9.52,1200.0,9.4137,9.4236,9.4137,9.4137,1200.0
2009-06-04 13:05:00,9.54,9.54,9.52,9.52,200.0,9.4335,9.4335,9.4137,9.4137,200.0
2009-06-04 13:10:00,9.52,9.53,9.52,9.52,400.0,9.4137,9.4236,9.4137,9.4137,400.0
2009-06-04 13:15:00,9.54,9.55,9.53,9.55,700.0,9.4335,9.4434,9.4236,9.4434,700.0
2009-06-04 13:20:00,9.55,9.55,9.54,9.54,200.0,9.4434,9.4434,9.4335,9.4335,200.0
2009-06-04 13:25:00,9.54,9.56,9.54,9.56,700.0,9.4335,9.4533,9.4335,9.4533,700.0
2009-06-04 13:30:00,9.57,9.57,9.55,9.56,400.0,9.4632,9.4632,9.4434,9.4533,400.0
2009-06-04 13:35:00,9.56,9.56,9.56,9.56,300.0,9.4533,9.4533,9.4533,9.4533,300.0
2009-06-04 13:40:00,9.57,9.57,9.56,9.56,500.0,9.4632,9.4632,9.4533,9.4533,500.0
2009-06-04 13:45:00,9.57,9.57,9.57,9.57,400.0,9.4632,9.4632,9.4632,9.4632,400.0
2009-06-04 13:50:00,9.56,9.56,9.56,9.56,300.0,9.4533,9.4533,9.4533,9.4533,300.0
2009-06-04 13:55:00,9.56,9.56,9.55,9.55,200.0,9.4533,9.4533,9.4434,9.4434,200.0
2009-06-04 14:00:00,9.56,9.56,9.56,9.56,200.0,9.4533,9.4533,9.4533,9.4533,200.0
2009-06-04 14:05:00,9.55,9.55,9.55,9.55,3000.0,9.4434,9.4434,9.4434,9.4434,3000.0
2009-06-04 14:10:00,9.57,9.6,9.54,9.6,8900.0,9.4632,9.4928,9.4335,9.4928,8900.0
2009-06-04 14:15:00,9.57,9.6,9.57,9.6,500.0,9.4632,9.4928,9.4632,9.4928,500.0
2009-06-04 14:20:00,9.6,9.6,9.6,9.6,100.0,9.4928,9.4928,9.4928,9.4928,100.0
2009-06-04 14:25:00,9.6,9.6,9.55,9.55,12400.0,9.4928,9.4928,9.4434,9.4434,12400.0
2009-06-04 14:30:00,9.58,9.59,9.58,9.58,800.0,9.4731,9.4829,9.4731,9.4731,800.0
2009-06-04 14:35:00,9.58,9.58,9.54,9.55,2300.0,9.4731,9.4731,9.4335,9.4434,2300.0
2009-06-04 14:40:00,9.55,9.6,9.55,9.56,3400.0,9.4434,9.4928,9.4434,9.4533,3400.0
2009-06-04 14:45:00,9.59,9.6,9.51,9.51,3000.0,9.4829,9.4928,9.4038,9.4038,3000.0
2009-06-04 14:50:00,9.52,9.57,9.52,9.57,4000.0,9.4137,9.4632,9.4137,9.4632,4000.0
2009-06-04 14:55:00,9.54,9.57,9.54,9.55,1600.0,9.4335,9.4632,9.4335,9.4434,1600.0
2009-06-04 15:00:00,9.56,9.56,9.55,9.55,900.0,9.4533,9.4533,9.4434,9.4434,900.0
2009-06-04 15:05:00,9.56,9.56,9.54,9.54,11900.0,9.4533,9.4533,9.4335,9.4335,11900.0
2009-06-04 15:10:00,9.54,9.54,9.49,9.5,7500.0,9.4335,9.4335,9.3841,9.3939,7500.0
2009-06-04 15:15:00,9.5,9.5,9.49,9.5,5200.0,9.3939,9.3939,9.3841,9.3939,5200.0
2009-06-04 15:20:00,9.5,9.5,9.49,9.5,9600.0,9.3939,9.3939,9.3841,9.3939,9600.0
2009-06-04 15:25:00,9.5,9.57,9.49,9.57,7000.0,9.3939,9.4632,9.3841,9.4632,7000.0
2009-06-04 15:30:00,9.57,9.59,9.55,9.55,2500.0,9.4632,9.4829,9.4434,9.4434,2500.0
2009-06-04 15:35:00,9.55,9.59,9.55,9.57,2300.0,9.4434,9.4829,9.4434,9.4632,2300.0
2009-06-04 15:40:00,9.59,9.59,9.51,9.55,10600.0,9.4829,9.4829,9.4038,9.4434,10600.0
2009-06-04 15:45:00,9.55,9.55,9.55,9.55,2300.0,9.4434,9.4434,9.4434,9.4434,2300.0
2009-06-04 15:50:00,9.54,9.63,9.54,9.59,7900.0,9.4335,9.5225,9.4335,9.4829,7900.0
2009-06-04 15:55:00,9.59,9.6,9.57,9.6,4400.0,9.4829,9.4928,9.4632,9.4928,4400.0
2009-06-05 09:30:00,10.5,11.0,9.95,10.85,99000.0,10.3828,10.8772,9.8389,10.7289,99000.0
2009-06-05 09:35:00,10.85,10.99,10.5,10.8,117600.0,10.7289,10.8673,10.3828,10.6794,117600.0
2009-06-05 09:40:00,10.84,11.5,10.82,11.39,121100.0,10.719,11.3716,10.6992,11.2629,121100.0
2009-06-05 09:45:00,11.36,11.36,11.25,11.25,70900.0,11.2332,11.2332,11.1244,11.1244,70900.0
2009-06-05 09:50:00,11.3,11.47,11.25,11.27,31800.0,11.1739,11.342,11.1244,11.1442,31800.0
2009-06-05 09:55:00,11.38,11.47,11.33,11.47,33500.0,11.253,11.342,11.2035,11.342,33500.0
2009-06-05 10:00:00,11.47,11.47,11.25,11.26,87600.0,11.342,11.342,11.1244,11.1343,87600.0
2009-06-05 10:05:00,11.28,11.34,11.26,11.29,8700.0,11.1541,11.2134,11.1343,11.164,8700.0
2009-06-05 10:10:00,11.3,11.36,11.25,11.27,17000.0,11.1739,11.2332,11.1244,11.1442,17000.0
2009-06-05 10:15:00,11.27,11.34,11.25,11.3,64400.0,11.1442,11.2134,11.1244,11.1739,64400.0
2009-06-05 10:20:00,11.28,11.34,11.26,11.26,15800.0,11.1541,11.2134,11.1343,11.1343,15800.0
2009-06-05 10:25:00,11.31,11.4,11.29,11.3,44900.0,11.1837,11.2727,11.164,11.1739,44900.0
2009-06-05 10:30:00,11.28,11.34,11.25,11.34,42500.0,11.1541,11.2134,11.1244,11.2134,42500.0
2009-06-05 10:35:00,11.34,11.34,11.31,11.34,3900.0,11.2134,11.2134,11.1837,11.2134,3900.0
2009-06-05 10:40:00,11.34,11.34,11.33,11.34,2600.0,11.2134,11.2134,11.2035,11.2134,2600.0
2009-06-05 10:45:00,11.34,11.34,11.25,11.33,29300.0,11.2134,11.2134,11.1244,11.2035,29300.0
2009-06-05 10:50:00,11.33,11.34,11.27,11.3,14400.0,11.2035,11.2134,11.1442,11.1739,14400.0
2009-06-05 10:55:00,11.3,11.3,11.29,11.3,1500.0,11.1739,11.1739,11.164,11.1739,1500.0
2009-06-05 11:00:00,11.3,11.3,11.28,11.3,32900.0,11.1739,11.1739,11.1541,11.1739,32900.0
2009-06-05 11:05:00,11.3,11.3,11.22,11.25,39500.0,11.1739,11.1739,11.0947,11.1244,39500.0
2009-06-05 11:10:00,11.25,11.27,11.25,11.26,38700.0,11.1244,11.1442,11.1244,11.1343,38700.0
2009-06-05 11:15:00,11.26,11.28,11.25,11.27,41600.0,11.1343,11.1541,11.1244,11.1442,41600.0
2009-06-05 11:20:00,11.27,11.3,11.27,11.3,5800.0,11.1442,11.1739,11.1442,11.1739,5800.0
2009-06-05 11:25:00,11.29,11.3,11.26,11.27,35000.0,11.164,11.1739,11.1343,11.1442,35000.0
2009-06-05 11:30:00,11.27,11.29,11.26,11.26,12200.0,11.1442,11.164,11.1343,11.1343,12200.0
2009-06-05 11:35:00,11.27,11.29,11.27,11.28,3100.0,11.1442,11.164,11.1442,11.1541,3100.0
2009-06-05 11:40:00,11.29,11.34,11.25,11.25,64400.0,11.164,11.2134,11.1244,11.1244,64400.0
2009-06-05 11:45:00,11.25,11.31,11.25,11.3,25200.0,11.1244,11.1837,11.1244,11.1739,25200.0
2009-06-05 11:50:00,11.28,11.43,11.28,11.29,58800.0,11.1541,11.3024,11.1541,11.164,58800.0
2009-06-05 11:55:00,11.29,11.3,11.28,11.3,25400.0,11.164,11.1739,11.1541,11.1739,25400.0
2009-06-05 12:00:00,11.29,11.3,11.29,11.3,5500.0,11.164,11.1739,11.164,11.1739,5500.0
2009-06-05 12:05:00,11.3,11.43,11.27,11.36,27000.0,11.1739,11.3024,11.1442,11.2332,27000.0
2009-06-05 12:10:00,11.36,11.36,11.33,11.35,12000.0,11.2332,11.2332,11.2035,11.2233,12000.0
2009-06-05 12:15:00,11.34,11.35,11.29,11.3,15500.0,11.2134,11.2233,11.164,11.1739,15500.0
2009-06-05 12:20:00,11.29,11.3,11.29,11.3,7900.0,11.164,11.1739,11.164,11.1739,7900.0
2009-06-05 12:25:00,11.3,11.3,11.25,11.25,31000.0,11.1739,11.1739,11.1244,11.1244,31000.0
2009-06-05 12:30:00,11.25,11.3,11.2,11.2,78500.0,11.1244,11.1739,11.075,11.075,78500.0
2009-06-05 12:35:00,11.21,11.32,11.15,11.28,24500.0,11.0849,11.1936,11.0255,11.1541,24500.0
2009-06-05 12:40:00,11.32,11.5,11.32,11.5,49000.0,11.1936,11.3716,11.1936,11.3716,49000.0
2009-06-05 12:45:00,11.49,11.61,11.45,11.6,63600.0,11.3617,11.4804,11.3222,11.4705,63600.0
2009-06-05 12:50:00,11.62,11.66,11.57,11.6,5100.0,11.4903,11.5298,11.4408,11.4705,5100.0
2009-06-05 12:55:00,11.63,11.75,11.6,11.73,12200.0,11.5002,11.6188,11.4705,11.5991,12200.0
2009-06-05 13:00:00,11.73,11.8,11.56,11.6,23500.0,11.5991,11.6683,11.431,11.4705,23500.0
2009-06-05 13:05:00,11.65,11.68,11.61,11.66,5800.0,11.5199,11.5496,11.4804,11.5298,5800.0
2009-06-05 13:10:00,11.65,11.65,11.63,11.64,1200.0,11.5199,11.5199,11.5002,11.5101,1200.0
2009-06-05 13:15:00,11.65,11.74,11.63,11.74,10100.0,11.5199,11.6089,11.5002,11.6089,10100.0
2009-06-05 13:20:00,11.75,11.83,11.75,11.76,10400.0,11.6188,11.6979,11.6188,11.6287,10400.0
2009-06-05 13:25:00,11.77,11.78,11.77,11.78,300.0,11.6386,11.6485,11.6386,11.6485,300.0
2009-06-05 13:30:00,11.79,11.94,11.79,11.92,7500.0,11.6584,11.8067,11.6584,11.7869,7500.0
2009-06-05 13:35:00,11.94,11.97,11.79,11.88,26400.0,11.8067,11.8364,11.6584,11.7474,26400.0
2009-06-05 13:40:00,11.88,11.88,11.83,11.85,3200.0,11.7474,11.7474,11.6979,11.7177,3200.0
2009-06-05 13:45:00,11.85,11.86,11.76,11.77,11200.0,11.7177,11.7276,11.6287,11.6386,11200.0
2009-06-05 13:50:00,11.77,11.85,11.73,11.81,14900.0,11.6386,11.7177,11.5991,11.6782,14900.0
2009-06-05 13:55:00,11.8,11.81,11.74,11.74,10500.0,11.6683,11.6782,11.6089,11.6089,10500.0
2009-06-05 14:00:00,11.75,11.8,11.74,11.8,25600.0,11.6188,11.6683,11.6089,11.6683,25600.0
2009-06-05 14:05:00,11.8,11.8,11.79,11.8,4500.0,11.6683,11.6683,11.6584,11.6683,4500.0
2009-06-05 14:10:00,11.8,11.81,11.79,11.79,5700.0,11.6683,11.6782,11.6584,11.6584,5700.0
2009-06-05 14:15:00,11.79,11.83,11.68,11.68,7600.0,11.6584,11.6979,11.5496,11.5496,7600.0
2009-06-05 14:20:00,11.7,11.7,11.68,11.7,1600.0,11.5694,11.5694,11.5496,11.5694,1600.0
2009-06-05 14:25:00,11.69,11.69,11.61,11.61,2300.0,11.5595,11.5595,11.4804,11.4804,2300.0
2009-06-05 14:30:00,11.61,11.61,11.49,11.49,2000.0,11.4804,11.4804,11.3617,11.3617,2000.0
2009-06-05 14:35:00,11.48,11.5,11.4,11.5,32800.0,11.3518,11.3716,11.2727,11.3716,32800.0
2009-06-05 14:40:00,11.5,11.53,11.49,11.5,3400.0,11.3716,11.4013,11.3617,11.3716,3400.0
2009-06-05 14:45:00,11.49,11.5,11.43,11.43,9200.0,11.3617,11.3716,11.3024,11.3024,9200.0
2009-06-05 14:50:00,11.42,11.45,11.4,11.42,4300.0,11.2925,11.3222,11.2727,11.2925,4300.0
2009-06-05 14:55:00,11.43,11.44,11.42,11.42,3500.0,11.3024,11.3123,11.2925,11.2925,3500.0
2009-06-05 15:00:00,11.43,11.46,11.41,11.43,2600.0,11.3024,11.3321,11.2826,11.3024,2600.0
2009-06-05 15:05:00,11.46,11.5,11.46,11.47,5600.0,11.3321,11.3716,11.3321,11.342,5600.0
2009-06-05 15:10:00,11.46,11.5,11.45,11.48,2500.0,11.3321,11.3716,11.3222,11.3518,2500.0
2009-06-05 15:15:00,11.46,11.49,11.46,11.49,900.0,11.3321,11.3617,11.3321,11.3617,900.0
2009-06-05 15:20:00,11.49,11.49,11.48,11.49,2200.0,11.3617,11.3617,11.3518,11.3617,2200.0
2009-06-05 15:25:00,11.49,11.5,11.48,11.49,7000.0,11.3617,11.3716,11.3518,11.3617,7000.0
2009-06-05 15:30:00,11.49,11.5,11.49,11.5,13000.0,11.3617,11.3716,11.3617,11.3716,13000.0
2009-06-05 15:35:00,11.5,11.56,11.49,11.55,21400.0,11.3716,11.431,11.3617,11.4211,21400.0
2009-06-05 15:40:00,11.54,11.58,11.52,11.55,8000.0,11.4112,11.4507,11.3914,11.4211,8000.0
2009-06-05 15:45:00,11.53,11.55,11.45,11.47,13200.0,11.4013,11.4211,11.3222,11.342,13200.0
2009-06-05 15:50:00,11.46,11.56,11.4,11.55,8200.0,11.3321,11.431,11.2727,11.4211,8200.0
2009-06-05 15:55:00,11.55,11.62,11.49,11.56,20300.0,11.4211,11.4903,11.3617,11.431,20300.0
2009-06-08 09:30:00,11.55,11.68,11.36,11.41,12900.0,11.4211,11.5496,11.2332,11.2826,12900.0
2009-06-08 09:35:00,11.39,11.39,11.22,11.25,8400.0,11.2629,11.2629,11.0947,11.1244,8400.0
2009-06-08 09:40:00,11.25,11.26,11.22,11.26,2900.0,11.1244,11.1343,11.0947,11.1343,2900.0
2009-06-08 09:45:00,11.25,11.33,11.16,11.16,6100.0,11.1244,11.2035,11.0354,11.0354,6100.0
2009-06-08 09:50:00,11.17,11.25,11.17,11.19,2500.0,11.0453,11.1244,11.0453,11.0651,2500.0
2009-06-08 09:55:00,11.2,11.2,11.18,11.19,4600.0,11.075,11.075,11.0552,11.0651,4600.0
2009-06-08 10:00:00,11.17,11.18,11.16,11.17,1600.0,11.0453,11.0552,11.0354,11.0453,1600.0
2009-06-08 10:05:00,11.19,11.28,11.19,11.23,2600.0,11.0651,11.1541,11.0651,11.1046,2600.0
2009-06-08 10:10:00,11.27,11.31,11.26,11.31,4600.0,11.1442,11.1837,11.1343,11.1837,4600.0
2009-06-08 10:15:00,11.29,11.3,11.25,11.28,1700.0,11.164,11.1739,11.1244,11.1541,1700.0
2009-06-08 10:20:00,11.28,11.31,11.27,11.31,1300.0,11.1541,11.1837,11.1442,11.1837,1300.0
2009-06-08 10:25:00,11.33,11.4,11.31,11.39,2900.0,11.2035,11.2727,11.1837,11.2629,2900.0
2009-06-08 10:30:00,11.4,11.46,11.39,11.44,3300.0,11.2727,11.3321,11.2629,11.3123,3300.0
2009-06-08 10:35:00,11.48,11.48,11.45,11.46,6300.0,11.3518,11.3518,11.3222,11.3321,6300.0
2009-06-08 10:40:00,11.48,11.49,11.47,11.47,3600.0,11.3518,11.3617,11.342,11.342,3600.0
2009-06-08 10:45:00,11.5,11.5,11.44,11.47,2100.0,11.3716,11.3716,11.3123,11.342,2100.0
2009-06-08 10:50:00,11.48,11.49,11.46,11.48,4600.0,11.3518,11.3617,11.3321,11.3518,4600.0
2009-06-08 10:55:00,11.48,11.5,11.47,11.48,8500.0,11.3518,11.3716,11.342,11.3518,8500.0
2009-06-08 11:00:00,11.48,11.51,11.38,11.42,30100.0,11.3518,11.3815,11.253,11.2925,30100.0
2009-06-08 11:05:00,11.42,11.5,11.31,11.32,43200.0,11.2925,11.3716,11.1837,11.1936,43200.0
2009-06-08 11:10:00,11.32,11.43,11.32,11.4,1400.0,11.1936,11.3024,11.1936,11.2727,1400.0
2009-06-08 11:15:00,11.43,11.48,11.43,11.48,1800.0,11.3024,11.3518,11.3024,11.3518,1800.0
2009-06-08 11:20:00,11.48,11.48,11.46,11.46,1700.0,11.3518,11.3518,11.3321,11.3321,1700.0
2009-06-08 11:25:00,11.48,11.5,11.39,11.39,3000.0,11.3518,11.3716,11.2629,11.2629,3000.0
2009-06-08 11:30:00,11.39,11.42,11.36,11.41,1400.0,11.2629,11.2925,11.2332,11.2826,1400.0
2009-06-08 11:35:00,11.41,11.44,11.41,11.43,2700.0,11.2826,11.3123,11.2826,11.3024,2700.0
2009-06-08 11:40:00,11.45,11.48,11.39,11.48,3100.0,11.3222,11.3518,11.2629,11.3518,3100.0
2009-06-08 11:45:00,11.5,11.5,11.47,11.47,2100.0,11.3716,11.3716,11.342,11.342,2100.0
2009-06-08 11:50:00,11.48,11.48,11.39,11.39,1600.0,11.3518,11.3518,11.2629,11.2629,1600.0
2009-06-08 11:55:00,11.43,11.46,11.42,11.46,1000.0,11.3024,11.3321,11.2925,11.3321,1000.0
2009-06-08 12:00:00,11.45,11.46,11.4,11.4,4900.0,11.3222,11.3321,11.2727,11.2727,4900.0
2009-06-08 12:05:00,11.43,11.46,11.4,11.45,1800.0,11.3024,11.3321,11.2727,11.3222,1800.0
2009-06-08 12:10:00,11.46,11.48,11.42,11.46,1600.0,11.3321,11.3518,11.2925,11.3321,1600.0
2009-06-08 12:15:00,11.47,11.49,11.47,11.48,1000.0,11.342,11.3617,11.342,11.3518,1000.0
2009-06-08 12:20:00,11.49,11.49,11.46,11.48,1800.0,11.3617,11.3617,11.3321,11.3518,1800.0
2009-06-08 12:25:00,11.48,11.53,11.48,11.52,1500.0,11.3518,11.4013,11.3518,11.3914,1500.0
2009-06-08 12:30:00,11.56,11.58,11.52,11.52,1900.0,11.431,11.4507,11.3914,11.3914,1900.0
2009-06-08 12:35:00,11.51,11.59,11.51,11.59,500.0,11.3815,11.4606,11.3815,11.4606,500.0
2009-06-08 12:40:00,11.59,11.6,11.55,11.55,1300.0,11.4606,11.4705,11.4211,11.4211,1300.0
2009-06-08 12:45:00,11.58,11.6,11.54,11.54,1400.0,11.4507,11.4705,11.4112,11.4112,1400.0
2009-06-08 12:50:00,11.54,11.54,11.54,11.54,0.0,11.4112,11.4112,11.4112,11.4112,0.0
2009-06-08 12:55:00,11.54,11.54,11.53,11.53,200.0,11.4112,11.4112,11.4013,11.4013,200.0
2009-06-08 13:00:00,11.56,11.57,11.55,11.57,2300.0,11.431,11.4408,11.4211,11.4408,2300.0
2009-06-08 13:05:00,11.6,11.6,11.59,11.59,900.0,11.4705,11.4705,11.4606,11.4606,900.0
2009-06-08 13:10:00,11.58,11.59,11.57,11.57,1100.0,11.4507,11.4606,11.4408,11.4408,1100.0
2009-06-08 13:15:00,11.58,11.59,11.58,11.58,1800.0,11.4507,11.4606,11.4507,11.4507,1800.0
2009-06-08 13:20:00,11.59,11.64,11.59,11.64,2000.0,11.4606,11.5101,11.4606,11.5101,2000.0
2009-06-08 13:25:00,11.65,11.7,11.64,11.7,2100.0,11.5199,11.5694,11.5101,11.5694,2100.0
2009-06-08 13:30:00,11.7,11.75,11.7,11.75,3700.0,11.5694,11.6188,11.5694,11.6188,3700.0
2009-06-08 13:35:00,11.75,11.79,11.75,11.79,11800.0,11.6188,11.6584,11.6188,11.6584,11800.0
2009-06-08 13:40:00,11.79,11.84,11.79,11.84,1500.0,11.6584,11.7078,11.6584,11.7078,1500.0
2009-06-08 13:45:00,11.86,11.86,11.84,11.84,700.0,11.7276,11.7276,11.7078,11.7078,700.0
2009-06-08 13:50:00,11.84,11.85,11.81,11.81,2500.0,11.7078,11.7177,11.6782,11.6782,2500.0
2009-06-08 13:55:00,11.8,11.82,11.8,11.82,800.0,11.6683,11.6881,11.6683,11.6881,800.0
2009-06-08 14:00:00,11.82,11.87,11.82,11.87,400.0,11.6881,11.7375,11.6881,11.7375,400.0
2009-06-08 14:05:00,11.85,11.86,11.85,11.86,1200.0,11.7177,11.7276,11.7177,11.7276,1200.0
2009-06-08 14:10:00,11.86,11.88,11.86,11.86,2800.0,11.7276,11.7474,11.7276,11.7276,2800.0
2009-06-08 14:15:00,11.86,11.86,11.84,11.86,2700.0,11.7276,11.7276,11.7078,11.7276,2700.0
2009-06-08 14:20:00,11.86,11.87,11.86,11.87,300.0,11.7276,11.7375,11.7276,11.7375,300.0
2009-06-08 14:25:00,11.86,11.86,11.85,11.86,1200.0,11.7276,11.7276,11.7177,11.7276,1200.0
2009-06-08 14:30:00,11.86,11.94,11.86,11.92,5100.0,11.7276,11.8067,11.7276,11.7869,5100.0
2009-06-08 14:35:00,11.92,11.93,11.9,11.91,900.0,11.7869,11.7968,11.7672,11.777,900.0
2009-06-08 14:40:00,11.93,11.93,11.93,11.93,200.0,11.7968,11.7968,11.7968,11.7968,200.0
2009-06-08 14:45:00,11.91,11.92,11.91,11.92,11900.0,11.777,11.7869,11.777,11.7869,11900.0
2009-06-08 14:50:00,11.95,11.95,11.79,11.88,6200.0,11.8166,11.8166,11.6584,11.7474,6200.0
2009-06-08 14:55:00,11.85,11.85,11.84,11.84,500.0,11.7177,11.7177,11.7078,11.7078,500.0
2009-06-08 15:00:00,11.84,11.9,11.84,11.89,1700.0,11.7078,11.7672,11.7078,11.7573,1700.0
2009-06-08 15:05:00,11.88,11.88,11.87,11.88,1600.0,11.7474,11.7474,11.7375,11.7474,1600.0
2009-06-08 15:10:00,11.87,11.89,11.86,11.89,800.0,11.7375,11.7573,11.7276,11.7573,800.0
2009-06-08 15:15:00,11.89,11.94,11.89,11.94,3800.0,11.7573,11.8067,11.7573,11.8067,3800.0
2009-06-08 15:20:00,11.95,12.0,11.94,12.0,8300.0,11.8166,11.866,11.8067,11.866,8300.0
2009-06-08 15:25:00,12.0,12.0,11.99,12.0,12100.0,11.866,11.866,11.8562,11.866,12100.0
2009-06-08 15:30:00,12.0,12.0,11.91,11.93,15000.0,11.866,11.866,11.777,11.7968,15000.0
2009-06-08 15:35:00,11.93,11.96,11.83,11.84,7700.0,11.7968,11.8265,11.6979,11.7078,7700.0
2009-06-08 15:40:00,11.83,11.83,11.77,11.77,2400.0,11.6979,11.6979,11.6386,11.6386,2400.0
2009-06-08 15:45:00,11.75,11.75,11.65,11.65,5400.0,11.6188,11.6188,11.5199,11.5199,5400.0
2009-06-08 15:50:00,11.64,11.64,11.54,11.56,4700.0,11.5101,11.5101,11.4112,11.431,4700.0
2009-06-08 15:55:00,11.56,11.57,11.56,11.56,6100.0,11.431,11.4408,11.431,11.431,6100.0
2009-06-09 09:30:00,11.26,11.36,11.0,11.1,19400.0,11.1343,11.2332,10.8772,10.9761,19400.0
2009-06-09 09:35:00,11.09,11.3,11.09,11.21,18400.0,10.9662,11.1739,10.9662,11.0849,18400.0
2009-06-09 09:40:00,11.22,11.23,11.12,11.13,11200.0,11.0947,11.1046,10.9959,11.0058,11200.0
2009-06-09 09:45:00,11.15,11.15,10.96,10.96,57700.0,11.0255,11.0255,10.8377,10.8377,57700.0
2009-06-09 09:50:00,10.97,10.97,10.75,10.81,16900.0,10.8475,10.8475,10.63,10.6893,16900.0
2009-06-09 09:55:00,10.8,10.86,10.8,10.82,9500.0,10.6794,10.7388,10.6794,10.6992,9500.0
2009-06-09 10:00:00,10.85,10.96,10.84,10.86,7600.0,10.7289,10.8377,10.719,10.7388,7600.0
2009-06-09 10:05:00,10.88,10.89,10.81,10.82,2900.0,10.7585,10.7684,10.6893,10.6992,2900.0
2009-06-09 10:10:00,10.84,10.89,10.81,10.86,1700.0,10.719,10.7684,10.6893,10.7388,1700.0
2009-06-09 10:15:00,10.86,10.87,10.8,10.85,5800.0,10.7388,10.7487,10.6794,10.7289,5800.0
2009-06-09 10:20:00,10.84,10.84,10.75,10.77,3600.0,10.719,10.719,10.63,10.6498,3600.0
2009-06-09 10:25:00,10.76,10.79,10.75,10.79,11300.0,10.6399,10.6695,10.63,10.6695,11300.0
2009-06-09 10:30:00,10.78,10.88,10.78,10.87,5400.0,10.6597,10.7585,10.6597,10.7487,5400.0
2009-06-09 10:35:00,10.89,10.93,10.89,10.93,6900.0,10.7684,10.808,10.7684,10.808,6900.0
2009-06-09 10:40:00,10.93,11.03,10.93,11.02,6800.0,10.808,10.9069,10.808,10.897,6800.0
2009-06-09 10:45:00,11.03,11.03,10.9,10.9,3800.0,10.9069,10.9069,10.7783,10.7783,3800.0
2009-06-09 10:50:00,10.88,10.89,10.81,10.81,2200.0,10.7585,10.7684,10.6893,10.6893,2200.0
2009-06-09 10:55:00,10.83,11.01,10.83,10.99,12900.0,10.7091,10.8871,10.7091,10.8673,12900.0
2009-06-09 11:00:00,10.99,10.99,10.86,10.89,1300.0,10.8673,10.8673,10.7388,10.7684,1300.0
2009-06-09 11:05:00,10.92,10.96,10.91,10.95,1300.0,10.7981,10.8377,10.7882,10.8278,1300.0
2009-06-09 11:10:00,10.94,10.95,10.92,10.95,1700.0,10.8179,10.8278,10.7981,10.8278,1700.0
2009-06-09 11:15:00,10.96,10.96,10.9,10.91,2400.0,10.8377,10.8377,10.7783,10.7882,2400.0
2009-06-09 11:20:00,10.93,10.93,10.88,10.89,3500.0,10.808,10.808,10.7585,10.7684,3500.0
2009-06-09 11:25:00,10.89,10.92,10.89,10.92,1700.0,10.7684,10.7981,10.7684,10.7981,1700.0
2009-06-09 11:30:00,10.92,10.92,10.83,10.83,13800.0,10.7981,10.7981,10.7091,10.7091,13800.0
2009-06-09 11:35:00,10.85,10.88,10.84,10.88,4500.0,10.7289,10.7585,10.719,10.7585,4500.0
2009-06-09 11:40:00,10.85,10.86,10.8,10.8,4000.0,10.7289,10.7388,10.6794,10.6794,4000.0
2009-06-09 11:45:00,10.8,10.82,10.8,10.81,3300.0,10.6794,10.6992,10.6794,10.6893,3300.0
2009-06-09 11:50:00,10.82,10.83,10.79,10.79,2900.0,10.6992,10.7091,10.6695,10.6695,2900.0
2009-06-09 11:55:00,10.78,10.78,10.77,10.77,1600.0,10.6597,10.6597,10.6498,10.6498,1600.0
2009-06-09 12:00:00,10.77,10.79,10.77,10.78,2000.0,10.6498,10.6695,10.6498,10.6597,2000.0
2009-06-09 12:05:00,10.79,10.88,10.79,10.88,1700.0,10.6695,10.7585,10.6695,10.7585,1700.0
2009-06-09 12:10:00,10.86,10.87,10.8,10.81,2700.0,10.7388,10.7487,10.6794,10.6893,2700.0
2009-06-09 12:15:00,10.79,10.8,10.75,10.76,3600.0,10.6695,10.6794,10.63,10.6399,3600.0
2009-06-09 12:20:00,10.76,10.78,10.75,10.77,151700.0,10.6399,10.6597,10.63,10.6498,151700.0
2009-06-09 12:25:00,10.76,10.77,10.75,10.77,2500.0,10.6399,10.6498,10.63,10.6498,2500.0
2009-06-09 12:30:00,10.76,10.8,10.75,10.76,7500.0,10.6399,10.6794,10.63,10.6399,7500.0
2009-06-09 12:35:00,10.75,10.75,10.75,10.75,7000.0,10.63,10.63,10.63,10.63,7000.0
2009-06-09 12:40:00,10.75,10.76,10.75,10.75,5900.0,10.63,10.6399,10.63,10.63,5900.0
2009-06-09 12:45:00,10.75,10.75,10.75,10.75,1200.0,10.63,10.63,10.63,10.63,1200.0
2009-06-09 12:50:00,10.76,10.76,10.75,10.75,2100.0,10.6399,10.6399,10.63,10.63,2100.0
2009-06-09 12:55:00,10.75,10.75,10.75,10.75,600.0,10.63,10.63,10.63,10.63,600.0
2009-06-09 13:00:00,10.75,10.8,10.75,10.8,1700.0,10.63,10.6794,10.63,10.6794,1700.0
2009-06-09 13:05:00,10.8,10.84,10.8,10.83,2000.0,10.6794,10.719,10.6794,10.7091,2000.0
2009-06-09 13:10:00,10.84,10.86,10.84,10.86,2000.0,10.719,10.7388,10.719,10.7388,2000.0
2009-06-09 13:15:00,10.86,10.89,10.86,10.89,900.0,10.7388,10.7684,10.7388,10.7684,900.0
2009-06-09 13:20:00,10.89,10.9,10.88,10.88,1400.0,10.7684,10.7783,10.7585,10.7585,1400.0
2009-06-09 13:25:00,10.89,10.95,10.84,10.91,2600.0,10.7684,10.8278,10.719,10.7882,2600.0
2009-06-09 13:30:00,10.88,10.88,10.83,10.83,900.0,10.7585,10.7585,10.7091,10.7091,900.0
2009-06-09 13:35:00,10.8,10.8,10.78,10.78,1100.0,10.6794,10.6794,10.6597,10.6597,1100.0
2009-06-09 13:40:00,10.77,10.77,10.75,10.75,800.0,10.6498,10.6498,10.63,10.63,800.0
2009-06-09 13:45:00,10.75,10.75,10.75,10.75,1300.0,10.63,10.63,10.63,10.63,1300.0
2009-06-09 13:50:00,10.75,10.81,10.75,10.78,2500.0,10.63,10.6893,10.63,10.6597,2500.0
2009-06-09 13:55:00,10.78,10.78,10.75,10.75,500.0,10.6597,10.6597,10.63,10.63,500.0
2009-06-09 14:00:00,10.76,10.76,10.7,10.71,2100.0,10.6399,10.6399,10.5806,10.5904,2100.0
2009-06-09 14:05:00,10.7,10.71,10.7,10.7,1000.0,10.5806,10.5904,10.5806,10.5806,1000.0
2009-06-09 14:10:00,10.7,10.7,10.69,10.69,1300.0,10.5806,10.5806,10.5707,10.5707,1300.0
2009-06-09 14:15:00,10.71,10.74,10.71,10.74,600.0,10.5904,10.6201,10.5904,10.6201,600.0
2009-06-09 14:20:00,10.77,10.77,10.77,10.77,200.0,10.6498,10.6498,10.6498,10.6498,200.0
2009-06-09 14:25:00,10.76,10.77,10.74,10.77,900.0,10.6399,10.6498,10.6201,10.6498,900.0
2009-06-09 14:30:00,10.76,10.81,10.76,10.81,2000.0,10.6399,10.6893,10.6399,10.6893,2000.0
2009-06-09 14:35:00,10.79,10.83,10.79,10.83,500.0,10.6695,10.7091,10.6695,10.7091,500.0
2009-06-09 14:40:00,10.83,10.84,10.8,10.83,3300.0,10.7091,10.719,10.6794,10.7091,3300.0
2009-06-09 14:45:00,10.81,10.81,10.8,10.8,1000.0,10.6893,10.6893,10.6794,10.6794,1000.0
2009-06-09 14:50:00,10.84,10.84,10.83,10.83,1200.0,10.719,10.719,10.7091,10.7091,1200.0
2009-06-09 14:55:00,10.81,10.81,10.79,10.8,1600.0,10.6893,10.6893,10.6695,10.6794,1600.0
2009-06-09 15:00:00,10.83,10.85,10.83,10.83,900.0,10.7091,10.7289,10.7091,10.7091,900.0
2009-06-09 15:05:00,10.83,10.84,10.83,10.83,1300.0,10.7091,10.719,10.7091,10.7091,1300.0
2009-06-09 15:10:00,10.85,10.85,10.74,10.74,7800.0,10.7289,10.7289,10.6201,10.6201,7800.0
2009-06-09 15:15:00,10.74,10.74,10.73,10.73,1800.0,10.6201,10.6201,10.6102,10.6102,1800.0
2009-06-09 15:20:00,10.73,10.74,10.72,10.73,5200.0,10.6102,10.6201,10.6003,10.6102,5200.0
2009-06-09 15:25:00,10.73,10.74,10.72,10.73,1700.0,10.6102,10.6201,10.6003,10.6102,1700.0
2009-06-09 15:30:00,10.73,10.73,10.72,10.72,1800.0,10.6102,10.6102,10.6003,10.6003,1800.0
2009-06-09 15:35:00,10.72,10.73,10.72,10.72,1700.0,10.6003,10.6102,10.6003,10.6003,1700.0
2009-06-09 15:40:00,10.73,10.73,10.72,10.73,2900.0,10.6102,10.6102,10.6003,10.6102,2900.0
2009-06-09 15:45:00,10.72,10.73,10.62,10.62,6300.0,10.6003,10.6102,10.5014,10.5014,6300.0
2009-06-09 15:50:00,10.62,10.62,10.45,10.45,19300.0,10.5014,10.5014,10.3333,10.3333,19300.0
2009-06-09 15:55:00,10.45,10.45,10.34,10.34,17800.0,10.3333,10.3333,10.2246,10.2246,17800.0
2009-06-10 09:30:00,10.48,10.64,10.33,10.47,12200.0,10.363,10.5212,10.2147,10.3531,12200.0
2009-06-10 09:35:00,10.48,10.51,10.46,10.48,3500.0,10.363,10.3927,10.3432,10.363,3500.0
2009-06-10 09:40:00,10.45,10.5,10.45,10.49,6300.0,10.3333,10.3828,10.3333,10.3729,6300.0
2009-06-10 09:45:00,10.46,10.52,10.46,10.51,1800.0,10.3432,10.4026,10.3432,10.3927,1800.0
2009-06-10 09:50:00,10.46,10.52,10.46,10.5,1300.0,10.3432,10.4026,10.3432,10.3828,1300.0
2009-06-10 09:55:00,10.47,10.54,10.47,10.54,1400.0,10.3531,10.4223,10.3531,10.4223,1400.0
2009-06-10 10:00:00,10.52,10.6,10.44,10.45,12100.0,10.4026,10.4817,10.3235,10.3333,12100.0
2009-06-10 10:05:00,10.45,10.57,10.44,10.57,2900.0,10.3333,10.452,10.3235,10.452,2900.0
2009-06-10 10:10:00,10.57,10.63,10.55,10.55,2800.0,10.452,10.5113,10.4322,10.4322,2800.0
2009-06-10 10:15:00,10.55,10.55,10.42,10.45,4500.0,10.4322,10.4322,10.3037,10.3333,4500.0
2009-06-10 10:20:00,10.44,10.45,10.38,10.43,7000.0,10.3235,10.3333,10.2641,10.3136,7000.0
2009-06-10 10:25:00,10.41,10.42,10.4,10.4,3400.0,10.2938,10.3037,10.2839,10.2839,3400.0
2009-06-10 10:30:00,10.4,10.4,10.33,10.33,7700.0,10.2839,10.2839,10.2147,10.2147,7700.0
2009-06-10 10:35:00,10.34,10.35,10.33,10.35,2600.0,10.2246,10.2345,10.2147,10.2345,2600.0
2009-06-10 10:40:00,10.33,10.33,10.24,10.25,9800.0,10.2147,10.2147,10.1257,10.1356,9800.0
2009-06-10 10:45:00,10.25,10.25,10.2,10.2,1200.0,10.1356,10.1356,10.0861,10.0861,1200.0
2009-06-10 10:50:00,10.2,10.2,10.13,10.15,3500.0,10.0861,10.0861,10.0169,10.0367,3500.0
2009-06-10 10:55:00,10.16,10.25,10.16,10.25,3100.0,10.0466,10.1356,10.0466,10.1356,3100.0
2009-06-10 11:00:00,10.26,10.28,10.2,10.2,11400.0,10.1455,10.1652,10.0861,10.0861,11400.0
2009-06-10 11:05:00,10.2,10.25,10.2,10.25,1800.0,10.0861,10.1356,10.0861,10.1356,1800.0
2009-06-10 11:10:00,10.21,10.21,10.2,10.2,600.0,10.096,10.096,10.0861,10.0861,600.0
2009-06-10 11:15:00,10.21,10.21,10.12,10.12,2700.0,10.096,10.096,10.007,10.007,2700.0
2009-06-10 11:20:00,10.13,10.14,10.12,10.14,2400.0,10.0169,10.0268,10.007,10.0268,2400.0
2009-06-10 11:25:00,10.16,10.19,10.16,10.19,400.0,10.0466,10.0762,10.0466,10.0762,400.0
2009-06-10 11:30:00,10.19,10.3,10.19,10.25,2500.0,10.0762,10.185,10.0762,10.1356,2500.0
2009-06-10 11:35:00,10.24,10.26,10.23,10.23,1800.0,10.1257,10.1455,10.1158,10.1158,1800.0
2009-06-10 11:40:00,10.2,10.2,10.18,10.18,500.0,10.0861,10.0861,10.0664,10.0664,500.0
2009-06-10 11:45:00,10.15,10.15,10.06,10.06,2300.0,10.0367,10.0367,9.9477,9.9477,2300.0
2009-06-10 11:50:00,10.08,10.08,10.01,10.03,7100.0,9.9675,9.9675,9.8983,9.918,7100.0
2009-06-10 11:55:00,10.03,10.04,10.02,10.04,1000.0,9.918,9.9279,9.9081,9.9279,1000.0
2009-06-10 12:00:00,10.07,10.12,10.07,10.09,1900.0,9.9576,10.007,9.9576,9.9774,1900.0
2009-06-10 12:05:00,10.1,10.14,10.1,10.14,1300.0,9.9873,10.0268,9.9873,10.0268,1300.0
2009-06-10 12:10:00,10.13,10.13,10.13,10.13,100.0,10.0169,10.0169,10.0169,10.0169,100.0
2009-06-10 12:15:00,10.13,10.15,10.11,10.13,1900.0,10.0169,10.0367,9.9971,10.0169,1900.0
2009-06-10 12:20:00,10.15,10.15,10.14,10.15,1100.0,10.0367,10.0367,10.0268,10.0367,1100.0
2009-06-10 12:25:00,10.15,10.15,10.11,10.14,1300.0,10.0367,10.0367,9.9971,10.0268,1300.0
2009-06-10 12:30:00,10.13,10.13,10.07,10.07,1100.0,10.0169,10.0169,9.9576,9.9576,1100.0
2009-06-10 12:35:00,10.07,10.09,10.05,10.07,500.0,9.9576,9.9774,9.9378,9.9576,500.0
2009-06-10 12:40:00,10.07,10.09,10.07,10.07,600.0,9.9576,9.9774,9.9576,9.9576,600.0
2009-06-10 12:45:00,10.08,10.08,10.05,10.05,1200.0,9.9675,9.9675,9.9378,9.9378,1200.0
2009-06-10 12:50:00,10.05,10.07,10.05,10.06,2100.0,9.9378,9.9576,9.9378,9.9477,2100.0
2009-06-10 12:55:00,10.06,10.07,10.01,10.06,1700.0,9.9477,9.9576,9.8983,9.9477,1700.0
2009-06-10 13:00:00,10.06,10.06,10.01,10.01,1800.0,9.9477,9.9477,9.8983,9.8983,1800.0
2009-06-10 13:05:00,10.0,10.0,9.92,9.96,1400.0,9.8884,9.8884,9.8093,9.8488,1400.0
2009-06-10 13:10:00,9.97,10.0,9.9,9.9,15500.0,9.8587,9.8884,9.7895,9.7895,15500.0
2009-06-10 13:15:00,9.9,9.92,9.9,9.92,2000.0,9.7895,9.8093,9.7895,9.8093,2000.0
2009-06-10 13:20:00,9.92,9.96,9.92,9.93,6600.0,9.8093,9.8488,9.8093,9.8191,6600.0
2009-06-10 13:25:00,9.93,9.93,9.91,9.92,400.0,9.8191,9.8191,9.7994,9.8093,400.0
2009-06-10 13:30:00,9.9,10.02,9.9,9.99,6700.0,9.7895,9.9081,9.7895,9.8785,6700.0
2009-06-10 13:35:00,9.97,9.97,9.9,9.9,2600.0,9.8587,9.8587,9.7895,9.7895,2600.0
2009-06-10 13:40:00,9.9,9.91,9.9,9.91,1600.0,9.7895,9.7994,9.7895,9.7994,1600.0
2009-06-10 13:45:00,9.91,9.91,9.9,9.91,1000.0,9.7994,9.7994,9.7895,9.7994,1000.0
2009-06-10 13:50:00,9.9,9.95,9.9,9.95,2900.0,9.7895,9.8389,9.7895,9.8389,2900.0
2009-06-10 13:55:00,9.96,9.98,9.95,9.97,3400.0,9.8488,9.8686,9.8389,9.8587,3400.0
2009-06-10 14:00:00,9.97,10.01,9.94,10.0,3400.0,9.8587,9.8983,9.829,9.8884,3400.0
2009-06-10 14:05:00,9.99,9.99,9.96,9.97,400.0,9.8785,9.8785,9.8488,9.8587,400.0
2009-06-10 14:10:00,9.98,10.02,9.97,10.0,27000.0,9.8686,9.9081,9.8587,9.8884,27000.0
2009-06-10 14:15:00,10.0,10.01,9.98,9.99,3300.0,9.8884,9.8983,9.8686,9.8785,3300.0
2009-06-10 14:20:00,9.99,10.01,9.99,10.0,1300.0,9.8785,9.8983,9.8785,9.8884,1300.0
2009-06-10 14:25:00,9.99,10.03,9.98,10.01,3000.0,9.8785,9.918,9.8686,9.8983,3000.0
2009-06-10 14:30:00,10.01,10.02,10.0,10.01,2300.0,9.8983,9.9081,9.8884,9.8983,2300.0
2009-06-10 14:35:00,10.01,10.02,10.0,10.02,1600.0,9.8983,9.9081,9.8884,9.9081,1600.0
2009-06-10 14:40:00,10.01,10.02,10.01,10.01,900.0,9.8983,9.9081,9.8983,9.8983,900.0
2009-06-10 14:45:00,10.01,10.02,10.0,10.0,1500.0,9.8983,9.9081,9.8884,9.8884,1500.0
2009-06-10 14:50:00,10.02,10.07,9.94,10.07,3700.0,9.9081,9.9576,9.829,9.9576,3700.0
2009-06-10 14:55:00,10.07,10.09,10.07,10.07,700.0,9.9576,9.9774,9.9576,9.9576,700.0
2009-06-10 15:00:00,10.07,10.07,10.03,10.03,12000.0,9.9576,9.9576,9.918,9.918,12000.0
2009-06-10 15:05:00,10.0,10.01,9.98,9.98,4400.0,9.8884,9.8983,9.8686,9.8686,4400.0
2009-06-10 15:10:00,9.99,9.99,9.98,9.98,2400.0,9.8785,9.8785,9.8686,9.8686,2400.0
2009-06-10 15:15:00,9.98,9.99,9.86,9.97,7800.0,9.8686,9.8785,9.7499,9.8587,7800.0
2009-06-10 15:20:00,9.97,10.0,9.97,9.98,2800.0,9.8587,9.8884,9.8587,9.8686,2800.0
2009-06-10 15:25:00,9.98,9.98,9.87,9.89,1400.0,9.8686,9.8686,9.7598,9.7796,1400.0
2009-06-10 15:30:00,9.91,10.02,9.91,10.0,12500.0,9.7994,9.9081,9.7994,9.8884,12500.0
2009-06-10 15:35:00,9.99,10.04,9.99,10.03,8700.0,9.8785,9.9279,9.8785,9.918,8700.0
2009-06-10 15:40:00,10.0,10.04,10.0,10.04,5200.0,9.8884,9.9279,9.8884,9.9279,5200.0
2009-06-10 15:45:00,10.04,10.09,10.0,10.09,6700.0,9.9279,9.9774,9.8884,9.9774,6700.0
2009-06-10 15:50:00,10.08,10.1,10.07,10.1,14100.0,9.9675,9.9873,9.9576,9.9873,14100.0
2009-06-10 15:55:00,10.1,10.19,10.09,10.19,18200.0,9.9873,10.0762,9.9774,10.0762,18200.0
2009-06-11 09:30:00,10.18,10.31,10.03,10.26,1900.0,10.0664,10.1949,9.918,10.1455,1900.0
2009-06-11 09:35:00,10.29,10.29,10.2,10.2,2900.0,10.1751,10.1751,10.0861,10.0861,2900.0
2009-06-11 09:40:00,10.21,10.22,10.19,10.19,700.0,10.096,10.1059,10.0762,10.0762,700.0
2009-06-11 09:45:00,10.22,10.24,10.2,10.24,1300.0,10.1059,10.1257,10.0861,10.1257,1300.0
2009-06-11 09:50:00,10.24,10.24,10.22,10.22,1900.0,10.1257,10.1257,10.1059,10.1059,1900.0
2009-06-11 09:55:00,10.21,10.21,10.2,10.2,1000.0,10.096,10.096,10.0861,10.0861,1000.0
2009-06-11 10:00:00,10.22,10.22,10.19,10.19,11900.0,10.1059,10.1059,10.0762,10.0762,11900.0
2009-06-11 10:05:00,10.16,10.16,10.07,10.09,8900.0,10.0466,10.0466,9.9576,9.9774,8900.0
2009-06-11 10:10:00,10.05,10.05,10.0,10.0,2500.0,9.9378,9.9378,9.8884,9.8884,2500.0
2009-06-11 10:15:00,10.0,10.03,10.0,10.02,1500.0,9.8884,9.918,9.8884,9.9081,1500.0
2009-06-11 10:20:00,10.02,10.03,9.98,10.02,13700.0,9.9081,9.918,9.8686,9.9081,13700.0
2009-06-11 10:25:00,10.01,10.1,10.01,10.04,3100.0,9.8983,9.9873,9.8983,9.9279,3100.0
2009-06-11 10:30:00,10.09,10.1,10.08,10.08,1000.0,9.9774,9.9873,9.9675,9.9675,1000.0
2009-06-11 10:35:00,10.09,10.09,10.09,10.09,900.0,9.9774,9.9774,9.9774,9.9774,900.0
2009-06-11 10:40:00,10.1,10.1,10.09,10.09,28100.0,9.9873,9.9873,9.9774,9.9774,28100.0
2009-06-11 10:45:00,10.1,10.17,10.1,10.17,800.0,9.9873,10.0565,9.9873,10.0565,800.0
2009-06-11 10:50:00,10.18,10.2,10.18,10.2,1300.0,10.0664,10.0861,10.0664,10.0861,1300.0
2009-06-11 10:55:00,10.2,10.2,10.12,10.12,2600.0,10.0861,10.0861,10.007,10.007,2600.0
2009-06-11 11:00:00,10.13,10.15,10.11,10.12,1500.0,10.0169,10.0367,9.9971,10.007,1500.0
2009-06-11 11:05:00,10.13,10.13,10.09,10.09,900.0,10.0169,10.0169,9.9774,9.9774,900.0
2009-06-11 11:10:00,10.1,10.11,10.06,10.08,3100.0,9.9873,9.9971,9.9477,9.9675,3100.0
2009-06-11 11:15:00,10.08,10.12,10.03,10.09,4500.0,9.9675,10.007,9.918,9.9774,4500.0
2009-06-11 11:20:00,10.11,10.11,10.11,10.11,100.0,9.9971,9.9971,9.9971,9.9971,100.0
2009-06-11 11:25:00,10.1,10.1,9.95,9.98,6500.0,9.9873,9.9873,9.8389,9.8686,6500.0
2009-06-11 11:30:00,9.99,10.0,9.99,10.0,5700.0,9.8785,9.8884,9.8785,9.8884,5700.0
2009-06-11 11:35:00,10.0,10.0,9.96,9.96,400.0,9.8884,9.8884,9.8488,9.8488,400.0
2009-06-11 11:40:00,9.97,9.97,9.96,9.97,400.0,9.8587,9.8587,9.8488,9.8587,400.0
2009-06-11 11:45:00,9.97,9.97,9.95,9.95,600.0,9.8587,9.8587,9.8389,9.8389,600.0
2009-06-11 11:50:00,9.96,9.96,9.94,9.94,1000.0,9.8488,9.8488,9.829,9.829,1000.0
2009-06-11 11:55:00,9.94,9.95,9.94,9.94,1000.0,9.829,9.8389,9.829,9.829,1000.0
2009-06-11 12:00:00,9.94,9.95,9.94,9.95,400.0,9.829,9.8389,9.829,9.8389,400.0
2009-06-11 12:05:00,9.95,9.95,9.95,9.95,100.0,9.8389,9.8389,9.8389,9.8389,100.0
2009-06-11 12:10:00,9.94,9.94,9.93,9.93,1000.0,9.829,9.829,9.8191,9.8191,1000.0
2009-06-11 12:15:00,9.93,9.93,9.83,9.85,1700.0,9.8191,9.8191,9.7203,9.74,1700.0
2009-06-11 12:20:00,9.85,9.89,9.85,9.89,1300.0,9.74,9.7796,9.74,9.7796,1300.0
2009-06-11 12:25:00,9.87,9.87,9.81,9.82,25700.0,9.7598,9.7598,9.7005,9.7104,25700.0
2009-06-11 12:30:00,9.83,9.83,9.82,9.83,700.0,9.7203,9.7203,9.7104,9.7203,700.0
2009-06-11 12:35:00,9.83,9.84,9.83,9.84,400.0,9.7203,9.7302,9.7203,9.7302,400.0
2009-06-11 12:40:00,9.84,9.84,9.84,9.84,100.0,9.7302,9.7302,9.7302,9.7302,100.0
2009-06-11 12:45:00,9.84,9.85,9.84,9.85,800.0,9.7302,9.74,9.7302,9.74,800.0
2009-06-11 12:50:00,9.85,9.85,9.85,9.85,100.0,9.74,9.74,9.74,9.74,100.0
2009-06-11 12:55:00,9.85,9.86,9.85,9.86,1600.0,9.74,9.7499,9.74,9.7499,1600.0
2009-06-11 13:00:00,9.9,9.96,9.9,9.94,1400.0,9.7895,9.8488,9.7895,9.829,1400.0
2009-06-11 13:05:00,9.91,9.91,9.91,9.91,400.0,9.7994,9.7994,9.7994,9.7994,400.0
2009-06-11 13:10:00,9.89,9.89,9.88,9.88,300.0,9.7796,9.7796,9.7697,9.7697,300.0
2009-06-11 13:15:00,9.88,9.88,9.88,9.88,800.0,9.7697,9.7697,9.7697,9.7697,800.0
2009-06-11 13:20:00,9.88,9.88,9.82,9.84,1800.0,9.7697,9.7697,9.7104,9.7302,1800.0
2009-06-11 13:25:00,9.84,9.84,9.84,9.84,1000.0,9.7302,9.7302,9.7302,9.7302,1000.0
2009-06-11 13:30:00,9.87,9.91,9.85,9.88,29600.0,9.7598,9.7994,9.74,9.7697,29600.0
2009-06-11 13:35:00,9.84,9.85,9.84,9.84,1000.0,9.7302,9.74,9.7302,9.7302,1000.0
2009-06-11 13:40:00,9.81,9.83,9.81,9.83,400.0,9.7005,9.7203,9.7005,9.7203,400.0
2009-06-11 13:45:00,9.86,9.9,9.86,9.88,30800.0,9.7499,9.7895,9.7499,9.7697,30800.0
2009-06-11 13:50:00,9.85,9.86,9.85,9.86,600.0,9.74,9.7499,9.74,9.7499,600.0
2009-06-11 13:55:00,9.87,9.95,9.87,9.95,600.0,9.7598,9.8389,9.7598,9.8389,600.0
2009-06-11 14:00:00,9.95,9.95,9.94,9.94,300.0,9.8389,9.8389,9.829,9.829,300.0
2009-06-11 14:05:00,9.93,9.95,9.93,9.94,1100.0,9.8191,9.8389,9.8191,9.829,1100.0
2009-06-11 14:10:00,9.94,9.94,9.94,9.94,0.0,9.829,9.829,9.829,9.829,0.0
2009-06-11 14:15:00,9.93,9.93,9.91,9.91,700.0,9.8191,9.8191,9.7994,9.7994,700.0
2009-06-11 14:20:00,9.91,9.93,9.91,9.93,700.0,9.7994,9.8191,9.7994,9.8191,700.0
2009-06-11 14:25:00,9.94,9.95,9.94,9.95,200.0,9.829,9.8389,9.829,9.8389,200.0
2009-06-11 14:30:00,9.94,9.95,9.94,9.95,300.0,9.829,9.8389,9.829,9.8389,300.0
2009-06-11 14:35:00,9.95,9.95,9.93,9.93,900.0,9.8389,9.8389,9.8191,9.8191,900.0
2009-06-11 14:40:00,9.94,9.94,9.94,9.94,100.0,9.829,9.829,9.829,9.829,100.0
2009-06-11 14:45:00,9.94,9.94,9.94,9.94,1000.0,9.829,9.829,9.829,9.829,1000.0
2009-06-11 14:50:00,9.94,9.95,9.94,9.95,900.0,9.829,9.8389,9.829,9.8389,900.0
2009-06-11 14:55:00,9.95,9.95,9.95,9.95,500.0,9.8389,9.8389,9.8389,9.8389,500.0
2009-06-11 15:00:00,9.95,9.95,9.95,9.95,300.0,9.8389,9.8389,9.8389,9.8389,300.0
2009-06-11 15:05:00,9.95,9.99,9.95,9.99,1400.0,9.8389,9.8785,9.8389,9.8785,1400.0
2009-06-11 15:10:00,9.99,9.99,9.97,9.98,1000.0,9.8785,9.8785,9.8587,9.8686,1000.0
2009-06-11 15:15:00,9.98,9.98,9.95,9.95,1700.0,9.8686,9.8686,9.8389,9.8389,1700.0
2009-06-11 15:20:00,9.94,9.95,9.94,9.95,700.0,9.829,9.8389,9.829,9.8389,700.0
2009-06-11 15:25:00,9.95,9.95,9.94,9.94,1200.0,9.8389,9.8389,9.829,9.829,1200.0
2009-06-11 15:30:00,9.94,9.94,9.88,9.9,1800.0,9.829,9.829,9.7697,9.7895,1800.0
2009-06-11 15:35:00,9.87,9.9,9.85,9.9,2000.0,9.7598,9.7895,9.74,9.7895,2000.0
2009-06-11 15:40:00,9.89,9.97,9.89,9.97,2300.0,9.7796,9.8587,9.7796,9.8587,2300.0
2009-06-11 15:45:00,9.96,10.0,9.95,9.95,3900.0,9.8488,9.8884,9.8389,9.8389,3900.0
2009-06-11 15:50:00,9.95,9.96,9.84,9.84,11700.0,9.8389,9.8488,9.7302,9.7302,11700.0
2009-06-11 15:55:00,9.83,9.83,9.79,9.8,9300.0,9.7203,9.7203,9.6807,9.6906,9300.0
2009-06-12 09:30:00,9.95,9.99,9.87,9.87,9500.0,9.8389,9.8785,9.7598,9.7598,9500.0
2009-06-12 09:35:00,9.8,9.96,9.76,9.9,11900.0,9.6906,9.8488,9.651,9.7895,11900.0
2009-06-12 09:40:00,9.93,10.0,9.9,10.0,5200.0,9.8191,9.8884,9.7895,9.8884,5200.0
2009-06-12 09:45:00,9.99,10.1,9.99,10.04,3900.0,9.8785,9.9873,9.8785,9.9279,3900.0
2009-06-12 09:50:00,10.03,10.14,10.0,10.11,4400.0,9.918,10.0268,9.8884,9.9971,4400.0
2009-06-12 09:55:00,10.1,10.15,10.08,10.1,4000.0,9.9873,10.0367,9.9675,9.9873,4000.0
2009-06-12 10:00:00,10.11,10.12,10.08,10.09,3900.0,9.9971,10.007,9.9675,9.9774,3900.0
2009-06-12 10:05:00,10.06,10.07,9.95,9.95,6000.0,9.9477,9.9576,9.8389,9.8389,6000.0
2009-06-12 10:10:00,9.93,9.96,9.93,9.96,1400.0,9.8191,9.8488,9.8191,9.8488,1400.0
2009-06-12 10:15:00,10.04,10.07,10.02,10.05,1700.0,9.9279,9.9576,9.9081,9.9378,1700.0
2009-06-12 10:20:00,10.06,10.06,10.01,10.01,3500.0,9.9477,9.9477,9.8983,9.8983,3500.0
2009-06-12 10:25:00,10.01,10.03,10.01,10.03,1500.0,9.8983,9.918,9.8983,9.918,1500.0
2009-06-12 10:30:00,10.01,10.05,10.01,10.03,3400.0,9.8983,9.9378,9.8983,9.918,3400.0
2009-06-12 10:35:00,10.01,10.02,10.0,10.0,26800.0,9.8983,9.9081,9.8884,9.8884,26800.0
2009-06-12 10:40:00,10.02,10.09,10.01,10.01,5200.0,9.9081,9.9774,9.8983,9.8983,5200.0
2009-06-12 10:45:00,10.05,10.14,10.05,10.12,2600.0,9.9378,10.0268,9.9378,10.007,2600.0
2009-06-12 10:50:00,10.13,10.2,10.13,10.18,5200.0,10.0169,10.0861,10.0169,10.0664,5200.0
2009-06-12 10:55:00,10.17,10.17,10.15,10.15,3000.0,10.0565,10.0565,10.0367,10.0367,3000.0
2009-06-12 11:00:00,10.13,10.19,10.13,10.19,5800.0,10.0169,10.0762,10.0169,10.0762,5800.0
2009-06-12 11:05:00,10.19,10.2,10.17,10.18,5700.0,10.0762,10.0861,10.0565,10.0664,5700.0
2009-06-12 11:10:00,10.18,10.23,10.18,10.22,3300.0,10.0664,10.1158,10.0664,10.1059,3300.0
2009-06-12 11:15:00,10.25,10.25,10.2,10.25,3800.0,10.1356,10.1356,10.0861,10.1356,3800.0
2009-06-12 11:20:00,10.26,10.3,10.25,10.3,2000.0,10.1455,10.185,10.1356,10.185,2000.0
2009-06-12 11:25:00,10.3,10.3,10.27,10.3,1600.0,10.185,10.185,10.1554,10.185,1600.0
2009-06-12 11:30:00,10.27,10.27,10.23,10.24,4100.0,10.1554,10.1554,10.1158,10.1257,4100.0
2009-06-12 11:35:00,10.22,10.28,10.22,10.27,1800.0,10.1059,10.1652,10.1059,10.1554,1800.0
2009-06-12 11:40:00,10.27,10.28,10.27,10.27,2200.0,10.1554,10.1652,10.1554,10.1554,2200.0
2009-06-12 11:45:00,10.27,10.29,10.23,10.29,1500.0,10.1554,10.1751,10.1158,10.1751,1500.0
2009-06-12 11:50:00,10.29,10.3,10.26,10.29,4000.0,10.1751,10.185,10.1455,10.1751,4000.0
2009-06-12 11:55:00,10.27,10.3,10.14,10.3,4900.0,10.1554,10.185,10.0268,10.185,4900.0
2009-06-12 12:00:00,10.3,10.32,10.29,10.32,6300.0,10.185,10.2048,10.1751,10.2048,6300.0
2009-06-12 12:05:00,10.32,10.32,10.31,10.32,800.0,10.2048,10.2048,10.1949,10.2048,800.0
2009-06-12 12:10:00,10.32,10.32,10.3,10.31,2300.0,10.2048,10.2048,10.185,10.1949,2300.0
2009-06-12 12:15:00,10.31,10.31,10.24,10.29,5500.0,10.1949,10.1949,10.1257,10.1751,5500.0
2009-06-12 12:20:00,10.27,10.29,10.22,10.25,4500.0,10.1554,10.1751,10.1059,10.1356,4500.0
2009-06-12 12:25:00,10.29,10.31,10.25,10.31,3500.0,10.1751,10.1949,10.1356,10.1949,3500.0
2009-06-12 12:30:00,10.29,10.31,10.25,10.25,6000.0,10.1751,10.1949,10.1356,10.1356,6000.0
2009-06-12 12:35:00,10.25,10.3,10.23,10.25,2900.0,10.1356,10.185,10.1158,10.1356,2900.0
2009-06-12 12:40:00,10.27,10.31,10.27,10.3,2300.0,10.1554,10.1949,10.1554,10.185,2300.0
2009-06-12 12:45:00,10.32,10.32,10.29,10.29,1700.0,10.2048,10.2048,10.1751,10.1751,1700.0
2009-06-12 12:50:00,10.26,10.32,10.26,10.32,700.0,10.1455,10.2048,10.1455,10.2048,700.0
2009-06-12 12:55:00,10.34,10.37,10.31,10.34,1500.0,10.2246,10.2542,10.1949,10.2246,1500.0
2009-06-12 13:00:00,10.34,10.43,10.34,10.39,2800.0,10.2246,10.3136,10.2246,10.274,2800.0
2009-06-12 13:05:00,10.4,10.4,10.35,10.35,3400.0,10.2839,10.2839,10.2345,10.2345,3400.0
2009-06-12 13:10:00,10.36,10.36,10.34,10.34,1200.0,10.2443,10.2443,10.2246,10.2246,1200.0
2009-06-12 13:15:00,10.33,10.36,10.32,10.36,2100.0,10.2147,10.2443,10.2048,10.2443,2100.0
2009-06-12 13:20:00,10.37,10.37,10.33,10.33,1300.0,10.2542,10.2542,10.2147,10.2147,1300.0
2009-06-12 13:25:00,10.34,10.37,10.34,10.37,800.0,10.2246,10.2542,10.2246,10.2542,800.0
2009-06-12 13:30:00,10.36,10.37,10.36,10.37,2500.0,10.2443,10.2542,10.2443,10.2542,2500.0
2009-06-12 13:35:00,10.37,10.37,10.36,10.36,2300.0,10.2542,10.2542,10.2443,10.2443,2300.0
2009-06-12 13:40:00,10.39,10.4,10.39,10.39,4100.0,10.274,10.2839,10.274,10.274,4100.0
2009-06-12 13:45:00,10.39,10.42,10.39,10.42,4400.0,10.274,10.3037,10.274,10.3037,4400.0
2009-06-12 13:50:00,10.42,10.43,10.35,10.35,5400.0,10.3037,10.3136,10.2345,10.2345,5400.0
2009-06-12 13:55:00,10.37,10.41,10.37,10.41,1400.0,10.2542,10.2938,10.2542,10.2938,1400.0
2009-06-12 14:00:00,10.42,10.42,10.35,10.35,1900.0,10.3037,10.3037,10.2345,10.2345,1900.0
2009-06-12 14:05:00,10.36,10.41,10.36,10.41,900.0,10.2443,10.2938,10.2443,10.2938,900.0
2009-06-12 14:10:00,10.39,10.43,10.38,10.43,4600.0,10.274,10.3136,10.2641,10.3136,4600.0
2009-06-12 14:15:00,10.43,10.43,10.41,10.41,2200.0,10.3136,10.3136,10.2938,10.2938,2200.0
2009-06-12 14:20:00,10.41,10.41,10.4,10.41,1600.0,10.2938,10.2938,10.2839,10.2938,1600.0
2009-06-12 14:25:00,10.41,10.41,10.34,10.34,3600.0,10.2938,10.2938,10.2246,10.2246,3600.0
2009-06-12 14:30:00,10.37,10.42,10.37,10.41,3600.0,10.2542,10.3037,10.2542,10.2938,3600.0
2009-06-12 14:35:00,10.4,10.42,10.37,10.42,1900.0,10.2839,10.3037,10.2542,10.3037,1900.0
2009-06-12 14:40:00,10.42,10.5,10.42,10.46,2500.0,10.3037,10.3828,10.3037,10.3432,2500.0
2009-06-12 14:45:00,10.49,10.5,10.4,10.4,3300.0,10.3729,10.3828,10.2839,10.2839,3300.0
2009-06-12 14:50:00,10.39,10.45,10.39,10.44,2000.0,10.274,10.3333,10.274,10.3235,2000.0
2009-06-12 14:55:00,10.44,10.47,10.44,10.47,1800.0,10.3235,10.3531,10.3235,10.3531,1800.0
2009-06-12 15:00:00,10.47,10.49,10.46,10.49,9800.0,10.3531,10.3729,10.3432,10.3729,9800.0
2009-06-12 15:05:00,10.49,10.49,10.46,10.48,8600.0,10.3729,10.3729,10.3432,10.363,8600.0
2009-06-12 15:10:00,10.48,10.48,10.46,10.47,2500.0,10.363,10.363,10.3432,10.3531,2500.0
2009-06-12 15:15:00,10.47,10.48,10.43,10.44,4200.0,10.3531,10.363,10.3136,10.3235,4200.0
2009-06-12 15:20:00,10.43,10.46,10.4,10.44,5400.0,10.3136,10.3432,10.2839,10.3235,5400.0
2009-06-12 15:25:00,10.44,10.46,10.43,10.43,2100.0,10.3235,10.3432,10.3136,10.3136,2100.0
2009-06-12 15:30:00,10.45,10.46,10.44,10.45,5500.0,10.3333,10.3432,10.3235,10.3333,5500.0
2009-06-12 15:35:00,10.45,10.45,10.39,10.42,2300.0,10.3333,10.3333,10.274,10.3037,2300.0
2009-06-12 15:40:00,10.41,10.48,10.41,10.46,3400.0,10.2938,10.363,10.2938,10.3432,3400.0
2009-06-12 15:45:00,10.46,10.46,10.44,10.45,3200.0,10.3432,10.3432,10.3235,10.3333,3200.0
2009-06-12 15:50:00,10.41,10.48,10.4,10.42,4100.0,10.2938,10.363,10.2839,10.3037,4100.0
2009-06-12 15:55:00,10.42,10.48,10.42,10.46,6700.0,10.3037,10.363,10.3037,10.3432,6700.0
2009-06-15 09:30:00,10.39,10.39,10.22,10.22,2800.0,10.274,10.274,10.1059,10.1059,2800.0
2009-06-15 09:35:00,10.19,10.28,10.18,10.28,900.0,10.0762,10.1652,10.0664,10.1652,900.0
2009-06-15 09:40:00,10.28,10.31,10.26,10.29,700.0,10.1652,10.1949,10.1455,10.1751,700.0
2009-06-15 09:45:00,10.27,10.27,10.05,10.05,1700.0,10.1554,10.1554,9.9378,9.9378,1700.0
2009-06-15 09:50:00,10.03,10.03,10.01,10.01,1300.0,9.918,9.918,9.8983,9.8983,1300.0
2009-06-15 09:55:00,10.0,10.0,10.0,10.0,100.0,9.8884,9.8884,9.8884,9.8884,100.0
2009-06-15 10:00:00,10.01,10.05,9.97,9.97,2500.0,9.8983,9.9378,9.8587,9.8587,2500.0
2009-06-15 10:05:00,9.99,10.0,9.95,9.97,1800.0,9.8785,9.8884,9.8389,9.8587,1800.0
2009-06-15 10:10:00,9.95,9.97,9.95,9.97,2100.0,9.8389,9.8587,9.8389,9.8587,2100.0
2009-06-15 10:15:00,9.96,9.96,9.95,9.96,2200.0,9.8488,9.8488,9.8389,9.8488,2200.0
2009-06-15 10:20:00,9.98,10.02,9.98,10.01,1000.0,9.8686,9.9081,9.8686,9.8983,1000.0
2009-06-15 10:25:00,10.01,10.03,10.01,10.01,800.0,9.8983,9.918,9.8983,9.8983,800.0
2009-06-15 10:30:00,10.0,10.0,9.89,9.9,3800.0,9.8884,9.8884,9.7796,9.7895,3800.0
2009-06-15 10:35:00,9.9,9.9,9.88,9.88,2700.0,9.7895,9.7895,9.7697,9.7697,2700.0
2009-06-15 10:40:00,9.81,9.86,9.81,9.84,1400.0,9.7005,9.7499,9.7005,9.7302,1400.0
2009-06-15 10:45:00,9.84,9.88,9.84,9.85,5900.0,9.7302,9.7697,9.7302,9.74,5900.0
2009-06-15 10:50:00,9.88,9.95,9.87,9.95,2400.0,9.7697,9.8389,9.7598,9.8389,2400.0
2009-06-15 10:55:00,9.93,9.95,9.9,9.91,1300.0,9.8191,9.8389,9.7895,9.7994,1300.0
2009-06-15 11:00:00,9.9,9.92,9.88,9.9,6400.0,9.7895,9.8093,9.7697,9.7895,6400.0
2009-06-15 11:05:00,9.9,9.96,9.9,9.91,1600.0,9.7895,9.8488,9.7895,9.7994,1600.0
2009-06-15 11:10:00,9.91,9.99,9.88,9.99,3200.0,9.7994,9.8785,9.7697,9.8785,3200.0
2009-06-15 11:15:00,9.94,10.06,9.94,10.0,23200.0,9.829,9.9477,9.829,9.8884,23200.0
2009-06-15 11:20:00,10.01,10.08,10.0,10.08,3400.0,9.8983,9.9675,9.8884,9.9675,3400.0
2009-06-15 11:25:00,10.09,10.13,10.09,10.09,2700.0,9.9774,10.0169,9.9774,9.9774,2700.0
2009-06-15 11:30:00,10.11,10.13,10.1,10.11,2300.0,9.9971,10.0169,9.9873,9.9971,2300.0
2009-06-15 11:35:00,10.1,10.13,10.1,10.12,1300.0,9.9873,10.0169,9.9873,10.007,1300.0
2009-06-15 11:40:00,10.12,10.13,10.1,10.1,700.0,10.007,10.0169,9.9873,9.9873,700.0
2009-06-15 11:45:00,10.09,10.1,10.09,10.09,2300.0,9.9774,9.9873,9.9774,9.9774,2300.0
2009-06-15 11:50:00,10.09,10.09,10.02,10.02,300.0,9.9774,9.9774,9.9081,9.9081,300.0
2009-06-15 11:55:00,10.04,10.04,9.98,10.0,4800.0,9.9279,9.9279,9.8686,9.8884,4800.0
2009-06-15 12:00:00,9.99,10.07,9.96,9.97,13800.0,9.8785,9.9576,9.8488,9.8587,13800.0
2009-06-15 12:05:00,9.97,9.97,9.97,9.97,0.0,9.8587,9.8587,9.8587,9.8587,0.0
2009-06-15 12:10:00,9.96,9.99,9.96,9.99,1200.0,9.8488,9.8785,9.8488,9.8785,1200.0
2009-06-15 12:15:00,10.02,10.05,9.96,9.97,3300.0,9.9081,9.9378,9.8488,9.8587,3300.0
2009-06-15 12:20:00,9.97,10.01,9.97,9.99,4500.0,9.8587,9.8983,9.8587,9.8785,4500.0
2009-06-15 12:25:00,9.99,10.0,9.98,9.98,1500.0,9.8785,9.8884,9.8686,9.8686,1500.0
2009-06-15 12:30:00,9.98,10.03,9.96,9.98,6600.0,9.8686,9.918,9.8488,9.8686,6600.0
2009-06-15 12:35:00,9.98,10.02,9.95,10.01,3600.0,9.8686,9.9081,9.8389,9.8983,3600.0
2009-06-15 12:40:00,10.0,10.04,10.0,10.04,3400.0,9.8884,9.9279,9.8884,9.9279,3400.0
2009-06-15 12:45:00,10.04,10.04,9.96,9.96,2400.0,9.9279,9.9279,9.8488,9.8488,2400.0
2009-06-15 12:50:00,9.98,9.98,9.97,9.97,300.0,9.8686,9.8686,9.8587,9.8587,300.0
2009-06-15 12:55:00,9.97,9.97,9.93,9.96,3000.0,9.8587,9.8587,9.8191,9.8488,3000.0
2009-06-15 13:00:00,9.96,9.97,9.91,9.94,4500.0,9.8488,9.8587,9.7994,9.829,4500.0
2009-06-15 13:05:00,9.93,9.95,9.91,9.95,2900.0,9.8191,9.8389,9.7994,9.8389,2900.0
2009-06-15 13:10:00,9.95,9.95,9.95,9.95,0.0,9.8389,9.8389,9.8389,9.8389,0.0
2009-06-15 13:15:00,9.96,9.98,9.95,9.98,500.0,9.8488,9.8686,9.8389,9.8686,500.0
2009-06-15 13:20:00,9.95,9.95,9.94,9.95,1300.0,9.8389,9.8389,9.829,9.8389,1300.0
2009-06-15 13:25:00,9.95,9.96,9.95,9.95,1800.0,9.8389,9.8488,9.8389,9.8389,1800.0
2009-06-15 13:30:00,9.95,9.95,9.94,9.94,2800.0,9.8389,9.8389,9.829,9.829,2800.0
2009-06-15 13:35:00,9.95,9.96,9.94,9.96,4600.0,9.8389,9.8488,9.829,9.8488,4600.0
2009-06-15 13:40:00,9.96,9.97,9.96,9.97,200.0,9.8488,9.8587,9.8488,9.8587,200.0
2009-06-15 13:45:00,9.97,9.99,9.97,9.98,1100.0,9.8587,9.8785,9.8587,9.8686,1100.0
2009-06-15 13:50:00,9.98,9.99,9.97,9.97,400.0,9.8686,9.8785,9.8587,9.8587,400.0
2009-06-15 13:55:00,9.97,9.97,9.96,9.96,1100.0,9.8587,9.8587,9.8488,9.8488,1100.0
2009-06-15 14:00:00,9.95,9.95,9.95,9.95,300.0,9.8389,9.8389,9.8389,9.8389,300.0
2009-06-15 14:05:00,9.97,9.97,9.95,9.95,300.0,9.8587,9.8587,9.8389,9.8389,300.0
2009-06-15 14:10:00,9.95,9.95,9.95,9.95,600.0,9.8389,9.8389,9.8389,9.8389,600.0
2009-06-15 14:15:00,9.94,9.94,9.93,9.93,500.0,9.829,9.829,9.8191,9.8191,500.0
2009-06-15 14:20:00,9.93,9.93,9.9,9.9,900.0,9.8191,9.8191,9.7895,9.7895,900.0
2009-06-15 14:25:00,9.87,9.88,9.87,9.87,2100.0,9.7598,9.7697,9.7598,9.7598,2100.0
2009-06-15 14:30:00,9.86,9.86,9.81,9.81,1300.0,9.7499,9.7499,9.7005,9.7005,1300.0
2009-06-15 14:35:00,9.82,9.82,9.79,9.79,1300.0,9.7104,9.7104,9.6807,9.6807,1300.0
2009-06-15 14:40:00,9.79,9.79,9.7,9.72,6000.0,9.6807,9.6807,9.5917,9.6115,6000.0
2009-06-15 14:45:00,9.72,9.74,9.72,9.73,2600.0,9.6115,9.6313,9.6115,9.6214,2600.0
2009-06-15 14:50:00,9.73,9.74,9.7,9.72,1000.0,9.6214,9.6313,9.5917,9.6115,1000.0
2009-06-15 14:55:00,9.72,9.74,9.72,9.72,1600.0,9.6115,9.6313,9.6115,9.6115,1600.0
2009-06-15 15:00:00,9.72,9.72,9.71,9.71,800.0,9.6115,9.6115,9.6016,9.6016,800.0
2009-06-15 15:05:00,9.73,9.73,9.68,9.7,9700.0,9.6214,9.6214,9.5719,9.5917,9700.0
2009-06-15 15:10:00,9.7,9.73,9.67,9.7,4300.0,9.5917,9.6214,9.5621,9.5917,4300.0
2009-06-15 15:15:00,9.7,9.73,9.69,9.72,1300.0,9.5917,9.6214,9.5818,9.6115,1300.0
2009-06-15 15:20:00,9.72,9.8,9.72,9.8,2400.0,9.6115,9.6906,9.6115,9.6906,2400.0
2009-06-15 15:25:00,9.76,9.77,9.75,9.75,3400.0,9.651,9.6609,9.6412,9.6412,3400.0
2009-06-15 15:30:00,9.77,9.77,9.75,9.77,2600.0,9.6609,9.6609,9.6412,9.6609,2600.0
2009-06-15 15:35:00,9.77,9.79,9.72,9.72,4000.0,9.6609,9.6807,9.6115,9.6115,4000.0
2009-06-15 15:40:00,9.72,9.72,9.69,9.71,4000.0,9.6115,9.6115,9.5818,9.6016,4000.0
2009-06-15 15:45:00,9.71,9.72,9.67,9.68,3700.0,9.6016,9.6115,9.5621,9.5719,3700.0
2009-06-15 15:50:00,9.69,9.75,9.68,9.75,7000.0,9.5818,9.6412,9.5719,9.6412,7000.0
2009-06-15 15:55:00,9.75,9.8,9.75,9.8,14200.0,9.6412,9.6906,9.6412,9.6906,14200.0
2009-06-16 09:30:00,9.94,9.98,9.82,9.86,2700.0,9.829,9.8686,9.7104,9.7499,2700.0
2009-06-16 09:35:00,9.86,9.86,9.77,9.77,300.0,9.7499,9.7499,9.6609,9.6609,300.0
2009-06-16 09:40:00,9.83,9.86,9.82,9.82,500.0,9.7203,9.7499,9.7104,9.7104,500.0
2009-06-16 09:45:00,9.81,9.84,9.79,9.84,1600.0,9.7005,9.7302,9.6807,9.7302,1600.0
2009-06-16 09:50:00,9.83,9.85,9.83,9.85,10100.0,9.7203,9.74,9.7203,9.74,10100.0
2009-06-16 09:55:00,9.87,9.88,9.87,9.88,300.0,9.7598,9.7697,9.7598,9.7697,300.0
2009-06-16 10:00:00,9.89,9.92,9.88,9.92,2200.0,9.7796,9.8093,9.7697,9.8093,2200.0
2009-06-16 10:05:00,9.95,9.95,9.82,9.84,2700.0,9.8389,9.8389,9.7104,9.7302,2700.0
2009-06-16 10:10:00,9.83,9.88,9.83,9.86,2000.0,9.7203,9.7697,9.7203,9.7499,2000.0
2009-06-16 10:15:00,9.85,9.85,9.85,9.85,400.0,9.74,9.74,9.74,9.74,400.0
2009-06-16 10:20:00,9.87,9.9,9.87,9.9,800.0,9.7598,9.7895,9.7598,9.7895,800.0
2009-06-16 10:25:00,9.93,9.96,9.93,9.93,2200.0,9.8191,9.8488,9.8191,9.8191,2200.0
2009-06-16 10:30:00,9.9,9.9,9.88,9.88,700.0,9.7895,9.7895,9.7697,9.7697,700.0
2009-06-16 10:35:00,9.88,9.9,9.88,9.9,500.0,9.7697,9.7895,9.7697,9.7895,500.0
2009-06-16 10:40:00,9.9,10.0,9.9,10.0,3300.0,9.7895,9.8884,9.7895,9.8884,3300.0
2009-06-16 10:45:00,9.97,9.97,9.93,9.93,1100.0,9.8587,9.8587,9.8191,9.8191,1100.0
2009-06-16 10:50:00,9.95,9.98,9.93,9.98,11100.0,9.8389,9.8686,9.8191,9.8686,11100.0
2009-06-16 10:55:00,9.98,10.0,9.97,9.99,5300.0,9.8686,9.8884,9.8587,9.8785,5300.0
2009-06-16 11:00:00,9.99,10.0,9.99,10.0,1300.0,9.8785,9.8884,9.8785,9.8884,1300.0
2009-06-16 11:05:00,10.04,10.09,10.04,10.07,1400.0,9.9279,9.9774,9.9279,9.9576,1400.0
2009-06-16 11:10:00,10.08,10.09,10.08,10.09,500.0,9.9675,9.9774,9.9675,9.9774,500.0
2009-06-16 11:15:00,10.09,10.09,10.08,10.08,1400.0,9.9774,9.9774,9.9675,9.9675,1400.0
2009-06-16 11:20:00,10.08,10.08,10.07,10.07,200.0,9.9675,9.9675,9.9576,9.9576,200.0
2009-06-16 11:25:00,10.07,10.07,10.06,10.06,1100.0,9.9576,9.9576,9.9477,9.9477,1100.0
2009-06-16 11:30:00,10.07,10.07,10.06,10.06,600.0,9.9576,9.9576,9.9477,9.9477,600.0
2009-06-16 11:35:00,10.05,10.05,10.05,10.05,200.0,9.9378,9.9378,9.9378,9.9378,200.0
2009-06-16 11:40:00,10.07,10.07,10.07,10.07,100.0,9.9576,9.9576,9.9576,9.9576,100.0
2009-06-16 11:45:00,10.05,10.05,10.02,10.02,1500.0,9.9378,9.9378,9.9081,9.9081,1500.0
2009-06-16 11:50:00,10.02,10.02,10.01,10.02,500.0,9.9081,9.9081,9.8983,9.9081,500.0
2009-06-16 11:55:00,10.02,10.02,10.02,10.02,0.0,9.9081,9.9081,9.9081,9.9081,0.0
2009-06-16 12:00:00,10.0,10.01,10.0,10.0,1300.0,9.8884,9.8983,9.8884,9.8884,1300.0
2009-06-16 12:05:00,10.01,10.01,10.01,10.01,100.0,9.8983,9.8983,9.8983,9.8983,100.0
2009-06-16 12:10:00,10.02,10.02,10.01,10.01,1200.0,9.9081,9.9081,9.8983,9.8983,1200.0
2009-06-16 12:15:00,10.01,10.01,9.99,10.0,1600.0,9.8983,9.8983,9.8785,9.8884,1600.0
2009-06-16 12:20:00,10.0,10.01,10.0,10.0,1300.0,9.8884,9.8983,9.8884,9.8884,1300.0
2009-06-16 12:25:00,10.02,10.06,10.02,10.03,1100.0,9.9081,9.9477,9.9081,9.918,1100.0
2009-06-16 12:30:00,10.01,10.01,9.99,9.99,2200.0,9.8983,9.8983,9.8785,9.8785,2200.0
2009-06-16 12:35:00,10.0,10.01,9.99,10.01,1500.0,9.8884,9.8983,9.8785,9.8983,1500.0
2009-06-16 12:40:00,10.0,10.01,9.99,10.0,3900.0,9.8884,9.8983,9.8785,9.8884,3900.0
2009-06-16 12:45:00,10.0,10.0,9.92,9.92,5000.0,9.8884,9.8884,9.8093,9.8093,5000.0
2009-06-16 12:50:00,9.92,9.93,9.92,9.93,400.0,9.8093,9.8191,9.8093,9.8191,400.0
2009-06-16 12:55:00,9.92,9.92,9.86,9.86,2300.0,9.8093,9.8093,9.7499,9.7499,2300.0
2009-06-16 13:00:00,9.86,9.93,9.85,9.93,6700.0,9.7499,9.8191,9.74,9.8191,6700.0
2009-06-16 13:05:00,9.93,9.94,9.86,9.86,1500.0,9.8191,9.829,9.7499,9.7499,1500.0
2009-06-16 13:10:00,9.87,9.87,9.87,9.87,600.0,9.7598,9.7598,9.7598,9.7598,600.0
2009-06-16 13:15:00,9.9,9.9,9.9,9.9,200.0,9.7895,9.7895,9.7895,9.7895,200.0
2009-06-16 13:20:00,9.9,9.9,9.88,9.88,1800.0,9.7895,9.7895,9.7697,9.7697,1800.0
2009-06-16 13:25:00,9.88,9.88,9.88,9.88,500.0,9.7697,9.7697,9.7697,9.7697,500.0
2009-06-16 13:30:00,9.89,9.89,9.89,9.89,300.0,9.7796,9.7796,9.7796,9.7796,300.0
2009-06-16 13:35:00,9.89,9.89,9.89,9.89,100.0,9.7796,9.7796,9.7796,9.7796,100.0
2009-06-16 13:40:00,9.9,9.9,9.9,9.9,1100.0,9.7895,9.7895,9.7895,9.7895,1100.0
2009-06-16 13:45:00,9.9,9.9,9.9,9.9,900.0,9.7895,9.7895,9.7895,9.7895,900.0
2009-06-16 13:50:00,9.89,9.89,9.88,9.88,700.0,9.7796,9.7796,9.7697,9.7697,700.0
2009-06-16 13:55:00,9.89,9.89,9.89,9.89,500.0,9.7796,9.7796,9.7796,9.7796,500.0
2009-06-16 14:00:00,9.88,9.88,9.87,9.88,1200.0,9.7697,9.7697,9.7598,9.7697,1200.0
2009-06-16 14:05:00,9.85,9.85,9.85,9.85,100.0,9.74,9.74,9.74,9.74,100.0
2009-06-16 14:10:00,9.84,9.86,9.84,9.86,900.0,9.7302,9.7499,9.7302,9.7499,900.0
2009-06-16 14:15:00,9.88,9.88,9.88,9.88,100.0,9.7697,9.7697,9.7697,9.7697,100.0
2009-06-16 14:20:00,9.88,9.88,9.88,9.88,400.0,9.7697,9.7697,9.7697,9.7697,400.0
2009-06-16 14:25:00,9.88,9.88,9.87,9.87,800.0,9.7697,9.7697,9.7598,9.7598,800.0
2009-06-16 14:30:00,9.84,9.84,9.81,9.81,700.0,9.7302,9.7302,9.7005,9.7005,700.0
2009-06-16 14:35:00,9.81,9.87,9.8,9.85,1800.0,9.7005,9.7598,9.6906,9.74,1800.0
2009-06-16 14:40:00,9.85,9.86,9.84,9.86,700.0,9.74,9.7499,9.7302,9.7499,700.0
2009-06-16 14:45:00,9.84,9.84,9.83,9.83,300.0,9.7302,9.7302,9.7203,9.7203,300.0
2009-06-16 14:50:00,9.83,9.84,9.83,9.84,500.0,9.7203,9.7302,9.7203,9.7302,500.0
2009-06-16 14:55:00,9.84,9.84,9.83,9.84,900.0,9.7302,9.7302,9.7203,9.7302,900.0
2009-06-16 15:00:00,9.87,9.87,9.86,9.86,200.0,9.7598,9.7598,9.7499,9.7499,200.0
2009-06-16 15:05:00,9.86,9.87,9.85,9.85,700.0,9.7499,9.7598,9.74,9.74,700.0
2009-06-16 15:10:00,9.85,9.85,9.85,9.85,200.0,9.74,9.74,9.74,9.74,200.0
2009-06-16 15:15:00,9.84,9.9,9.84,9.9,2800.0,9.7302,9.7895,9.7302,9.7895,2800.0
2009-06-16 15:20:00,9.9,9.9,9.9,9.9,0.0,9.7895,9.7895,9.7895,9.7895,0.0
2009-06-16 15:25:00,9.87,9.87,9.86,9.86,1000.0,9.7598,9.7598,9.7499,9.7499,1000.0
2009-06-16 15:30:00,9.87,9.87,9.86,9.86,2500.0,9.7598,9.7598,9.7499,9.7499,2500.0
2009-06-16 15:35:00,9.86,9.86,9.85,9.86,1300.0,9.7499,9.7499,9.74,9.7499,1300.0
2009-06-16 15:40:00,9.84,9.84,9.79,9.79,3000.0,9.7302,9.7302,9.6807,9.6807,3000.0
2009-06-16 15:45:00,9.8,9.8,9.79,9.79,3000.0,9.6906,9.6906,9.6807,9.6807,3000.0
2009-06-16 15:50:00,9.8,9.85,9.8,9.82,4300.0,9.6906,9.74,9.6906,9.7104,4300.0
2009-06-16 15:55:00,9.82,9.84,9.77,9.77,4000.0,9.7104,9.7302,9.6609,9.6609,4000.0
2009-06-17 09:30:00,9.75,9.9,9.75,9.81,1200.0,9.6412,9.7895,9.6412,9.7005,1200.0
2009-06-17 09:35:00,9.78,9.81,9.75,9.75,500.0,9.6708,9.7005,9.6412,9.6412,500.0
2009-06-17 09:40:00,9.71,9.71,9.71,9.71,100.0,9.6016,9.6016,9.6016,9.6016,100.0
2009-06-17 09:45:00,9.69,9.7,9.65,9.65,2000.0,9.5818,9.5917,9.5423,9.5423,2000.0
2009-06-17 09:50:00,9.62,9.62,9.57,9.59,1600.0,9.5126,9.5126,9.4632,9.4829,1600.0
2009-06-17 09:55:00,9.58,9.6,9.56,9.6,400.0,9.4731,9.4928,9.4533,9.4928,400.0
2009-06-17 10:00:00,9.62,9.63,9.6,9.61,3000.0,9.5126,9.5225,9.4928,9.5027,3000.0
2009-06-17 10:05:00,9.61,9.63,9.6,9.6,2000.0,9.5027,9.5225,9.4928,9.4928,2000.0
2009-06-17 10:10:00,9.62,9.62,9.59,9.59,800.0,9.5126,9.5126,9.4829,9.4829,800.0
2009-06-17 10:15:00,9.62,9.64,9.61,9.64,1900.0,9.5126,9.5324,9.5027,9.5324,1900.0
2009-06-17 10:20:00,9.63,9.65,9.59,9.6,1400.0,9.5225,9.5423,9.4829,9.4928,1400.0
2009-06-17 10:25:00,9.6,9.67,9.6,9.6,3400.0,9.4928,9.5621,9.4928,9.4928,3400.0
2009-06-17 10:30:00,9.61,9.63,9.6,9.61,2000.0,9.5027,9.5225,9.4928,9.5027,2000.0
2009-06-17 10:35:00,9.61,9.62,9.59,9.6,3600.0,9.5027,9.5126,9.4829,9.4928,3600.0
2009-06-17 10:40:00,9.59,9.59,9.55,9.55,2100.0,9.4829,9.4829,9.4434,9.4434,2100.0
2009-06-17 10:45:00,9.54,9.54,9.44,9.5,2600.0,9.4335,9.4335,9.3346,9.3939,2600.0
2009-06-17 10:50:00,9.51,9.55,9.49,9.55,800.0,9.4038,9.4434,9.3841,9.4434,800.0
2009-06-17 10:55:00,9.57,9.58,9.57,9.58,1900.0,9.4632,9.4731,9.4632,9.4731,1900.0
2009-06-17 11:00:00,9.59,9.65,9.59,9.65,900.0,9.4829,9.5423,9.4829,9.5423,900.0
2009-06-17 11:05:00,9.68,9.68,9.67,9.68,1400.0,9.5719,9.5719,9.5621,9.5719,1400.0
2009-06-17 11:10:00,9.66,9.67,9.64,9.64,500.0,9.5522,9.5621,9.5324,9.5324,500.0
2009-06-17 11:15:00,9.66,9.68,9.66,9.67,3200.0,9.5522,9.5719,9.5522,9.5621,3200.0
2009-06-17 11:20:00,9.67,9.7,9.67,9.67,1300.0,9.5621,9.5917,9.5621,9.5621,1300.0
2009-06-17 11:25:00,9.68,9.68,9.66,9.67,1700.0,9.5719,9.5719,9.5522,9.5621,1700.0
2009-06-17 11:30:00,9.68,9.68,9.68,9.68,400.0,9.5719,9.5719,9.5719,9.5719,400.0
2009-06-17 11:35:00,9.69,9.69,9.69,9.69,400.0,9.5818,9.5818,9.5818,9.5818,400.0
2009-06-17 11:40:00,9.69,9.69,9.69,9.69,700.0,9.5818,9.5818,9.5818,9.5818,700.0
2009-06-17 11:45:00,9.69,9.69,9.69,9.69,100.0,9.5818,9.5818,9.5818,9.5818,100.0
2009-06-17 11:50:00,9.69,9.69,9.64,9.64,1300.0,9.5818,9.5818,9.5324,9.5324,1300.0
2009-06-17 11:55:00,9.64,9.64,9.64,9.64,0.0,9.5324,9.5324,9.5324,9.5324,0.0
2009-06-17 12:00:00,9.65,9.67,9.65,9.67,900.0,9.5423,9.5621,9.5423,9.5621,900.0
2009-06-17 12:05:00,9.67,9.67,9.66,9.67,1000.0,9.5621,9.5621,9.5522,9.5621,1000.0
2009-06-17 12:10:00,9.67,9.68,9.66,9.66,1800.0,9.5621,9.5719,9.5522,9.5522,1800.0
2009-06-17 12:15:00,9.65,9.65,9.65,9.65,100.0,9.5423,9.5423,9.5423,9.5423,100.0
2009-06-17 12:20:00,9.63,9.65,9.63,9.65,400.0,9.5225,9.5423,9.5225,9.5423,400.0
2009-06-17 12:25:00,9.65,9.65,9.65,9.65,400.0,9.5423,9.5423,9.5423,9.5423,400.0
2009-06-17 12:30:00,9.59,9.6,9.57,9.57,500.0,9.4829,9.4928,9.4632,9.4632,500.0
2009-06-17 12:35:00,9.53,9.53,9.52,9.52,300.0,9.4236,9.4236,9.4137,9.4137,300.0
2009-06-17 12:40:00,9.52,9.53,9.52,9.53,900.0,9.4137,9.4236,9.4137,9.4236,900.0
2009-06-17 12:45:00,9.54,9.54,9.53,9.53,500.0,9.4335,9.4335,9.4236,9.4236,500.0
2009-06-17 12:50:00,9.54,9.54,9.46,9.49,9400.0,9.4335,9.4335,9.3544,9.3841,9400.0
2009-06-17 12:55:00,9.53,9.6,9.43,9.47,17100.0,9.4236,9.4928,9.3247,9.3643,17100.0
2009-06-17 13:00:00,9.48,9.54,9.48,9.54,1400.0,9.3742,9.4335,9.3742,9.4335,1400.0
2009-06-17 13:05:00,9.53,9.53,9.5,9.51,1400.0,9.4236,9.4236,9.3939,9.4038,1400.0
2009-06-17 13:10:00,9.52,9.55,9.5,9.5,2100.0,9.4137,9.4434,9.3939,9.3939,2100.0
2009-06-17 13:15:00,9.5,9.56,9.5,9.56,400.0,9.3939,9.4533,9.3939,9.4533,400.0
2009-06-17 13:20:00,9.58,9.63,9.58,9.61,1300.0,9.4731,9.5225,9.4731,9.5027,1300.0
2009-06-17 13:25:00,9.63,9.65,9.62,9.65,700.0,9.5225,9.5423,9.5126,9.5423,700.0
2009-06-17 13:30:00,9.64,9.66,9.64,9.66,300.0,9.5324,9.5522,9.5324,9.5522,300.0
2009-06-17 13:35:00,9.66,9.7,9.65,9.7,500.0,9.5522,9.5917,9.5423,9.5917,500.0
2009-06-17 13:40:00,9.74,9.74,9.74,9.74,1200.0,9.6313,9.6313,9.6313,9.6313,1200.0
2009-06-17 13:45:00,9.76,9.9,9.76,9.86,14000.0,9.651,9.7895,9.651,9.7499,14000.0
2009-06-17 13:50:00,9.87,9.87,9.87,9.87,300.0,9.7598,9.7598,9.7598,9.7598,300.0
2009-06-17 13:55:00,9.87,9.88,9.87,9.87,3100.0,9.7598,9.7697,9.7598,9.7598,3100.0
2009-06-17 14:00:00,9.87,9.89,9.86,9.86,2400.0,9.7598,9.7796,9.7499,9.7499,2400.0
2009-06-17 14:05:00,9.86,9.86,9.81,9.83,2400.0,9.7499,9.7499,9.7005,9.7203,2400.0
2009-06-17 14:10:00,9.83,9.87,9.83,9.85,600.0,9.7203,9.7598,9.7203,9.74,600.0
2009-06-17 14:15:00,9.85,9.85,9.85,9.85,300.0,9.74,9.74,9.74,9.74,300.0
2009-06-17 14:20:00,9.86,9.87,9.84,9.87,900.0,9.7499,9.7598,9.7302,9.7598,900.0
2009-06-17 14:25:00,9.85,9.9,9.85,9.9,1400.0,9.74,9.7895,9.74,9.7895,1400.0
2009-06-17 14:30:00,9.89,9.9,9.89,9.89,800.0,9.7796,9.7895,9.7796,9.7796,800.0
2009-06-17 14:35:00,9.9,9.91,9.9,9.9,700.0,9.7895,9.7994,9.7895,9.7895,700.0
2009-06-17 14:40:00,9.9,9.9,9.7,9.7,10600.0,9.7895,9.7895,9.5917,9.5917,10600.0
2009-06-17 14:45:00,9.72,9.76,9.72,9.73,1600.0,9.6115,9.651,9.6115,9.6214,1600.0
2009-06-17 14:50:00,9.71,9.71,9.71,9.71,100.0,9.6016,9.6016,9.6016,9.6016,100.0
2009-06-17 14:55:00,9.71,9.71,9.71,9.71,200.0,9.6016,9.6016,9.6016,9.6016,200.0
2009-06-17 15:00:00,9.71,9.76,9.71,9.76,900.0,9.6016,9.651,9.6016,9.651,900.0
2009-06-17 15:05:00,9.78,9.78,9.74,9.74,700.0,9.6708,9.6708,9.6313,9.6313,700.0
2009-06-17 15:10:00,9.76,9.77,9.76,9.77,300.0,9.651,9.6609,9.651,9.6609,300.0
2009-06-17 15:15:00,9.77,9.78,9.77,9.77,700.0,9.6609,9.6708,9.6609,9.6609,700.0
2009-06-17 15:20:00,9.79,9.85,9.79,9.83,7600.0,9.6807,9.74,9.6807,9.7203,7600.0
2009-06-17 15:25:00,9.84,9.84,9.83,9.84,1200.0,9.7302,9.7302,9.7203,9.7302,1200.0
2009-06-17 15:30:00,9.82,9.83,9.82,9.83,1800.0,9.7104,9.7203,9.7104,9.7203,1800.0
2009-06-17 15:35:00,9.83,9.85,9.73,9.74,7000.0,9.7203,9.74,9.6214,9.6313,7000.0
2009-06-17 15:40:00,9.76,9.77,9.7,9.7,6500.0,9.651,9.6609,9.5917,9.5917,6500.0
2009-06-17 15:45:00,9.69,9.71,9.69,9.71,2500.0,9.5818,9.6016,9.5818,9.6016,2500.0
2009-06-17 15:50:00,9.71,9.78,9.71,9.76,3100.0,9.6016,9.6708,9.6016,9.651,3100.0
2009-06-17 15:55:00,9.77,9.8,9.75,9.75,4600.0,9.6609,9.6906,9.6412,9.6412,4600.0
2009-06-18 09:30:00,9.71,9.71,9.11,9.69,2000.0,9.6016,9.6016,9.0083,9.5818,2000.0
2009-06-18 09:35:00,9.69,9.69,9.52,9.53,800.0,9.5818,9.5818,9.4137,9.4236,800.0
2009-06-18 09:40:00,9.55,9.56,9.51,9.56,800.0,9.4434,9.4533,9.4038,9.4533,800.0
2009-06-18 09:45:00,9.57,9.57,9.5,9.5,4100.0,9.4632,9.4632,9.3939,9.3939,4100.0
2009-06-18 09:50:00,9.5,9.51,9.5,9.5,5000.0,9.3939,9.4038,9.3939,9.3939,5000.0
2009-06-18 09:55:00,9.5,9.52,9.44,9.5,26900.0,9.3939,9.4137,9.3346,9.3939,26900.0
2009-06-18 10:00:00,9.5,9.51,9.47,9.5,11900.0,9.3939,9.4038,9.3643,9.3939,11900.0
2009-06-18 10:05:00,9.49,9.5,9.49,9.5,400.0,9.3841,9.3939,9.3841,9.3939,400.0
2009-06-18 10:10:00,9.49,9.49,9.4,9.41,1900.0,9.3841,9.3841,9.2951,9.305,1900.0
2009-06-18 10:15:00,9.4,9.45,9.37,9.45,3400.0,9.2951,9.3445,9.2654,9.3445,3400.0
2009-06-18 10:20:00,9.44,9.44,9.33,9.35,1700.0,9.3346,9.3346,9.2258,9.2456,1700.0
2009-06-18 10:25:00,9.33,9.38,9.3,9.34,5500.0,9.2258,9.2753,9.1962,9.2357,5500.0
2009-06-18 10:30:00,9.32,9.32,9.3,9.3,1400.0,9.216,9.216,9.1962,9.1962,1400.0
2009-06-18 10:35:00,9.3,9.31,9.24,9.26,2400.0,9.1962,9.2061,9.1369,9.1566,2400.0
2009-06-18 10:40:00,9.26,9.3,9.2,9.23,6900.0,9.1566,9.1962,9.0973,9.127,6900.0
2009-06-18 10:45:00,9.25,9.25,9.22,9.22,300.0,9.1467,9.1467,9.1171,9.1171,300.0
2009-06-18 10:50:00,9.24,9.24,9.2,9.23,500.0,9.1369,9.1369,9.0973,9.127,500.0
2009-06-18 10:55:00,9.21,9.21,9.21,9.21,1000.0,9.1072,9.1072,9.1072,9.1072,1000.0
2009-06-18 11:00:00,9.25,9.34,9.24,9.33,7400.0,9.1467,9.2357,9.1369,9.2258,7400.0
2009-06-18 11:05:00,9.34,9.37,9.33,9.35,4500.0,9.2357,9.2654,9.2258,9.2456,4500.0
2009-06-18 11:10:00,9.35,9.39,9.35,9.37,2100.0,9.2456,9.2852,9.2456,9.2654,2100.0
2009-06-18 11:15:00,9.36,9.37,9.36,9.36,1000.0,9.2555,9.2654,9.2555,9.2555,1000.0
2009-06-18 11:20:00,9.36,9.38,9.35,9.37,2300.0,9.2555,9.2753,9.2456,9.2654,2300.0
2009-06-18 11:25:00,9.37,9.37,9.35,9.37,1600.0,9.2654,9.2654,9.2456,9.2654,1600.0
2009-06-18 11:30:00,9.38,9.4,9.38,9.39,1600.0,9.2753,9.2951,9.2753,9.2852,1600.0
2009-06-18 11:35:00,9.4,9.4,9.37,9.38,2100.0,9.2951,9.2951,9.2654,9.2753,2100.0
2009-06-18 11:40:00,9.37,9.39,9.31,9.31,3300.0,9.2654,9.2852,9.2061,9.2061,3300.0
2009-06-18 11:45:00,9.33,9.33,9.3,9.31,1700.0,9.2258,9.2258,9.1962,9.2061,1700.0
2009-06-18 11:50:00,9.31,9.35,9.3,9.3,4400.0,9.2061,9.2456,9.1962,9.1962,4400.0
2009-06-18 11:55:00,9.3,9.3,9.27,9.28,3300.0,9.1962,9.1962,9.1665,9.1764,3300.0
2009-06-18 12:00:00,9.29,9.31,9.29,9.29,1100.0,9.1863,9.2061,9.1863,9.1863,1100.0
2009-06-18 12:05:00,9.31,9.31,9.26,9.26,1800.0,9.2061,9.2061,9.1566,9.1566,1800.0
2009-06-18 12:10:00,9.26,9.36,9.25,9.36,23100.0,9.1566,9.2555,9.1467,9.2555,23100.0
2009-06-18 12:15:00,9.33,9.33,9.28,9.28,2800.0,9.2258,9.2258,9.1764,9.1764,2800.0
2009-06-18 12:20:00,9.28,9.32,9.28,9.32,1800.0,9.1764,9.216,9.1764,9.216,1800.0
2009-06-18 12:25:00,9.3,9.32,9.3,9.31,600.0,9.1962,9.216,9.1962,9.2061,600.0
2009-06-18 12:30:00,9.33,9.33,9.3,9.3,1800.0,9.2258,9.2258,9.1962,9.1962,1800.0
2009-06-18 12:35:00,9.3,9.3,9.29,9.3,1300.0,9.1962,9.1962,9.1863,9.1962,1300.0
2009-06-18 12:40:00,9.3,9.3,9.28,9.3,3900.0,9.1962,9.1962,9.1764,9.1962,3900.0
2009-06-18 12:45:00,9.3,9.33,9.29,9.33,3800.0,9.1962,9.2258,9.1863,9.2258,3800.0
2009-06-18 12:50:00,9.33,9.34,9.29,9.3,3500.0,9.2258,9.2357,9.1863,9.1962,3500.0
2009-06-18 12:55:00,9.31,9.31,9.26,9.28,7300.0,9.2061,9.2061,9.1566,9.1764,7300.0
2009-06-18 13:00:00,9.28,9.31,9.28,9.3,5400.0,9.1764,9.2061,9.1764,9.1962,5400.0
2009-06-18 13:05:00,9.29,9.31,9.29,9.3,1400.0,9.1863,9.2061,9.1863,9.1962,1400.0
2009-06-18 13:10:00,9.29,9.3,9.29,9.29,3100.0,9.1863,9.1962,9.1863,9.1863,3100.0
2009-06-18 13:15:00,9.29,9.3,9.26,9.27,1300.0,9.1863,9.1962,9.1566,9.1665,1300.0
2009-06-18 13:20:00,9.27,9.27,9.27,9.27,0.0,9.1665,9.1665,9.1665,9.1665,0.0
2009-06-18 13:25:00,9.27,9.27,9.25,9.25,900.0,9.1665,9.1665,9.1467,9.1467,900.0
2009-06-18 13:30:00,9.26,9.26,9.24,9.25,800.0,9.1566,9.1566,9.1369,9.1467,800.0
2009-06-18 13:35:00,9.24,9.24,9.22,9.22,1900.0,9.1369,9.1369,9.1171,9.1171,1900.0
2009-06-18 13:40:00,9.19,9.19,9.18,9.18,800.0,9.0874,9.0874,9.0775,9.0775,800.0
2009-06-18 13:45:00,9.19,9.2,9.18,9.2,11800.0,9.0874,9.0973,9.0775,9.0973,11800.0
2009-06-18 13:50:00,9.18,9.21,9.18,9.18,900.0,9.0775,9.1072,9.0775,9.0775,900.0
2009-06-18 13:55:00,9.18,9.2,9.18,9.19,7400.0,9.0775,9.0973,9.0775,9.0874,7400.0
2009-06-18 14:00:00,9.19,9.19,9.17,9.17,1000.0,9.0874,9.0874,9.0676,9.0676,1000.0
2009-06-18 14:05:00,9.17,9.17,9.17,9.17,700.0,9.0676,9.0676,9.0676,9.0676,700.0
2009-06-18 14:10:00,9.15,9.18,9.15,9.15,1300.0,9.0479,9.0775,9.0479,9.0479,1300.0
2009-06-18 14:15:00,9.15,9.17,9.15,9.15,900.0,9.0479,9.0676,9.0479,9.0479,900.0
2009-06-18 14:20:00,9.15,9.15,9.14,9.14,4800.0,9.0479,9.0479,9.038,9.038,4800.0
2009-06-18 14:25:00,9.16,9.18,9.15,9.18,1300.0,9.0577,9.0775,9.0479,9.0775,1300.0
2009-06-18 14:30:00,9.18,9.27,9.18,9.25,2300.0,9.0775,9.1665,9.0775,9.1467,2300.0
2009-06-18 14:35:00,9.26,9.27,9.26,9.26,300.0,9.1566,9.1665,9.1566,9.1566,300.0
2009-06-18 14:40:00,9.26,9.27,9.26,9.27,800.0,9.1566,9.1665,9.1566,9.1665,800.0
2009-06-18 14:45:00,9.29,9.3,9.28,9.3,1000.0,9.1863,9.1962,9.1764,9.1962,1000.0
2009-06-18 14:50:00,9.32,9.32,9.29,9.29,3900.0,9.216,9.216,9.1863,9.1863,3900.0
2009-06-18 14:55:00,9.29,9.3,9.28,9.3,1200.0,9.1863,9.1962,9.1764,9.1962,1200.0
2009-06-18 15:00:00,9.29,9.3,9.29,9.3,1000.0,9.1863,9.1962,9.1863,9.1962,1000.0
2009-06-18 15:05:00,9.3,9.3,9.29,9.29,800.0,9.1962,9.1962,9.1863,9.1863,800.0
2009-06-18 15:10:00,9.3,9.3,9.3,9.3,900.0,9.1962,9.1962,9.1962,9.1962,900.0
2009-06-18 15:15:00,9.3,9.3,9.29,9.29,1600.0,9.1962,9.1962,9.1863,9.1863,1600.0
2009-06-18 15:20:00,9.3,9.3,9.28,9.3,3100.0,9.1962,9.1962,9.1764,9.1962,3100.0
2009-06-18 15:25:00,9.29,9.3,9.29,9.3,1300.0,9.1863,9.1962,9.1863,9.1962,1300.0
2009-06-18 15:30:00,9.27,9.3,9.27,9.3,1800.0,9.1665,9.1962,9.1665,9.1962,1800.0
2009-06-18 15:35:00,9.3,9.3,9.28,9.28,1700.0,9.1962,9.1962,9.1764,9.1764,1700.0
2009-06-18 15:40:00,9.29,9.3,9.26,9.29,5900.0,9.1863,9.1962,9.1566,9.1863,5900.0
2009-06-18 15:45:00,9.28,9.31,9.27,9.27,2000.0,9.1764,9.2061,9.1665,9.1665,2000.0
2009-06-18 15:50:00,9.3,9.33,9.29,9.3,3900.0,9.1962,9.2258,9.1863,9.1962,3900.0
2009-06-18 15:55:00,9.31,9.32,9.29,9.3,4000.0,9.2061,9.216,9.1863,9.1962,4000.0
2009-06-19 09:30:00,9.05,9.18,9.0,9.12,47700.0,8.949,9.0775,8.8995,9.0182,47700.0
2009-06-19 09:35:00,9.12,9.16,9.12,9.15,1600.0,9.0182,9.0577,9.0182,9.0479,1600.0
2009-06-19 09:40:00,9.15,9.15,9.12,9.15,1500.0,9.0479,9.0479,9.0182,9.0479,1500.0
2009-06-19 09:45:00,9.14,9.2,9.14,9.2,3600.0,9.038,9.0973,9.038,9.0973,3600.0
2009-06-19 09:50:00,9.19,9.25,9.19,9.22,3200.0,9.0874,9.1467,9.0874,9.1171,3200.0
2009-06-19 09:55:00,9.26,9.27,9.26,9.27,1000.0,9.1566,9.1665,9.1566,9.1665,1000.0
2009-06-19 10:00:00,9.27,9.29,9.22,9.25,10700.0,9.1665,9.1863,9.1171,9.1467,10700.0
2009-06-19 10:05:00,9.24,9.24,9.22,9.22,600.0,9.1369,9.1369,9.1171,9.1171,600.0
2009-06-19 10:10:00,9.22,9.22,9.2,9.21,900.0,9.1171,9.1171,9.0973,9.1072,900.0
2009-06-19 10:15:00,9.2,9.24,9.2,9.22,1900.0,9.0973,9.1369,9.0973,9.1171,1900.0
2009-06-19 10:20:00,9.22,9.23,9.21,9.21,900.0,9.1171,9.127,9.1072,9.1072,900.0
2009-06-19 10:25:00,9.22,9.23,9.21,9.21,1700.0,9.1171,9.127,9.1072,9.1072,1700.0
2009-06-19 10:30:00,9.21,9.23,9.21,9.21,2500.0,9.1072,9.127,9.1072,9.1072,2500.0
2009-06-19 10:35:00,9.21,9.22,9.17,9.19,1200.0,9.1072,9.1171,9.0676,9.0874,1200.0
2009-06-19 10:40:00,9.19,9.2,9.1,9.16,3100.0,9.0874,9.0973,8.9984,9.0577,3100.0
2009-06-19 10:45:00,9.16,9.17,9.16,9.17,600.0,9.0577,9.0676,9.0577,9.0676,600.0
2009-06-19 10:50:00,9.18,9.18,9.18,9.18,1200.0,9.0775,9.0775,9.0775,9.0775,1200.0
2009-06-19 10:55:00,9.18,9.18,9.18,9.18,0.0,9.0775,9.0775,9.0775,9.0775,0.0
2009-06-19 11:00:00,9.19,9.2,9.19,9.2,1100.0,9.0874,9.0973,9.0874,9.0973,1100.0
2009-06-19 11:05:00,9.2,9.23,9.2,9.23,500.0,9.0973,9.127,9.0973,9.127,500.0
2009-06-19 11:10:00,9.22,9.24,9.22,9.22,800.0,9.1171,9.1369,9.1171,9.1171,800.0
2009-06-19 11:15:00,9.24,9.24,9.24,9.24,600.0,9.1369,9.1369,9.1369,9.1369,600.0
2009-06-19 11:20:00,9.24,9.24,9.24,9.24,0.0,9.1369,9.1369,9.1369,9.1369,0.0
2009-06-19 11:25:00,9.23,9.25,9.23,9.25,1000.0,9.127,9.1467,9.127,9.1467,1000.0
2009-06-19 11:30:00,9.23,9.23,9.23,9.23,500.0,9.127,9.127,9.127,9.127,500.0
2009-06-19 11:35:00,9.23,9.23,9.23,9.23,0.0,9.127,9.127,9.127,9.127,0.0
2009-06-19 11:40:00,9.25,9.25,9.24,9.24,300.0,9.1467,9.1467,9.1369,9.1369,300.0
2009-06-19 11:45:00,9.25,9.25,9.23,9.25,2900.0,9.1467,9.1467,9.127,9.1467,2900.0
2009-06-19 11:50:00,9.25,9.25,9.25,9.25,100.0,9.1467,9.1467,9.1467,9.1467,100.0
2009-06-19 11:55:00,9.24,9.24,9.21,9.22,2200.0,9.1369,9.1369,9.1072,9.1171,2200.0
2009-06-19 12:00:00,9.21,9.23,9.21,9.21,600.0,9.1072,9.127,9.1072,9.1072,600.0
2009-06-19 12:05:00,9.22,9.22,9.2,9.2,300.0,9.1171,9.1171,9.0973,9.0973,300.0
2009-06-19 12:10:00,9.18,9.19,9.18,9.18,1500.0,9.0775,9.0874,9.0775,9.0775,1500.0
2009-06-19 12:15:00,9.19,9.22,9.18,9.22,2700.0,9.0874,9.1171,9.0775,9.1171,2700.0
2009-06-19 12:20:00,9.22,9.22,9.22,9.22,1400.0,9.1171,9.1171,9.1171,9.1171,1400.0
2009-06-19 12:25:00,9.18,9.19,9.15,9.16,700.0,9.0775,9.0874,9.0479,9.0577,700.0
2009-06-19 12:30:00,9.16,9.16,9.16,9.16,300.0,9.0577,9.0577,9.0577,9.0577,300.0
2009-06-19 12:35:00,9.16,9.2,9.15,9.18,3700.0,9.0577,9.0973,9.0479,9.0775,3700.0
2009-06-19 12:40:00,9.18,9.18,9.16,9.16,1200.0,9.0775,9.0775,9.0577,9.0577,1200.0
2009-06-19 12:45:00,9.17,9.19,9.16,9.19,1400.0,9.0676,9.0874,9.0577,9.0874,1400.0
2009-06-19 12:50:00,9.18,9.19,9.16,9.17,1100.0,9.0775,9.0874,9.0577,9.0676,1100.0
2009-06-19 12:55:00,9.17,9.18,9.16,9.16,2500.0,9.0676,9.0775,9.0577,9.0577,2500.0
2009-06-19 13:00:00,9.16,9.16,9.16,9.16,400.0,9.0577,9.0577,9.0577,9.0577,400.0
2009-06-19 13:05:00,9.16,9.16,9.16,9.16,400.0,9.0577,9.0577,9.0577,9.0577,400.0
2009-06-19 13:10:00,9.16,9.22,9.16,9.19,10700.0,9.0577,9.1171,9.0577,9.0874,10700.0
2009-06-19 13:15:00,9.18,9.19,9.14,9.14,5800.0,9.0775,9.0874,9.038,9.038,5800.0
2009-06-19 13:20:00,9.14,9.14,9.13,9.13,200.0,9.038,9.038,9.0281,9.0281,200.0
2009-06-19 13:25:00,9.11,9.11,9.09,9.09,1500.0,9.0083,9.0083,8.9885,8.9885,1500.0
2009-06-19 13:30:00,9.1,9.11,9.1,9.11,600.0,8.9984,9.0083,8.9984,9.0083,600.0
2009-06-19 13:35:00,9.1,9.1,9.1,9.1,500.0,8.9984,8.9984,8.9984,8.9984,500.0
2009-06-19 13:40:00,9.1,9.1,9.1,9.1,200.0,8.9984,8.9984,8.9984,8.9984,200.0
2009-06-19 13:45:00,9.1,9.11,9.09,9.09,1000.0,8.9984,9.0083,8.9885,8.9885,1000.0
2009-06-19 13:50:00,9.09,9.09,9.07,9.08,700.0,8.9885,8.9885,8.9687,8.9786,700.0
2009-06-19 13:55:00,9.07,9.07,9.03,9.03,1800.0,8.9687,8.9687,8.9292,8.9292,1800.0
2009-06-19 14:00:00,9.03,9.05,9.03,9.04,3000.0,8.9292,8.949,8.9292,8.9391,3000.0
2009-06-19 14:05:00,9.04,9.04,9.04,9.04,800.0,8.9391,8.9391,8.9391,8.9391,800.0
2009-06-19 14:10:00,9.04,9.04,9.02,9.04,2200.0,8.9391,8.9391,8.9193,8.9391,2200.0
2009-06-19 14:15:00,9.02,9.04,9.0,9.0,2600.0,8.9193,8.9391,8.8995,8.8995,2600.0
2009-06-19 14:20:00,9.03,9.03,8.97,8.97,6400.0,8.9292,8.9292,8.8699,8.8699,6400.0
2009-06-19 14:25:00,8.99,8.99,8.96,8.96,1300.0,8.8896,8.8896,8.86,8.86,1300.0
2009-06-19 14:30:00,8.95,8.96,8.95,8.96,1700.0,8.8501,8.86,8.8501,8.86,1700.0
2009-06-19 14:35:00,8.95,8.97,8.95,8.97,2500.0,8.8501,8.8699,8.8501,8.8699,2500.0
2009-06-19 14:40:00,8.96,8.96,8.95,8.95,1900.0,8.86,8.86,8.8501,8.8501,1900.0
2009-06-19 14:45:00,8.96,8.96,8.95,8.95,4300.0,8.86,8.86,8.8501,8.8501,4300.0
2009-06-19 14:50:00,8.95,8.96,8.9,8.91,8700.0,8.8501,8.86,8.8006,8.8105,8700.0
2009-06-19 14:55:00,8.9,8.9,8.9,8.9,600.0,8.8006,8.8006,8.8006,8.8006,600.0
2009-06-19 15:00:00,8.9,8.93,8.9,8.91,1800.0,8.8006,8.8303,8.8006,8.8105,1800.0
2009-06-19 15:05:00,8.91,8.93,8.91,8.92,2800.0,8.8105,8.8303,8.8105,8.8204,2800.0
2009-06-19 15:10:00,8.93,9.02,8.93,9.01,9400.0,8.8303,8.9193,8.8303,8.9094,9400.0
2009-06-19 15:15:00,9.0,9.06,9.0,9.06,7300.0,8.8995,8.9589,8.8995,8.9589,7300.0
2009-06-19 15:20:00,9.05,9.09,9.05,9.09,8800.0,8.949,8.9885,8.949,8.9885,8800.0
2009-06-19 15:25:00,9.11,9.15,9.1,9.15,5700.0,9.0083,9.0479,8.9984,9.0479,5700.0
2009-06-19 15:30:00,9.18,9.21,9.18,9.2,3900.0,9.0775,9.1072,9.0775,9.0973,3900.0
2009-06-19 15:35:00,9.21,9.24,9.21,9.24,3400.0,9.1072,9.1369,9.1072,9.1369,3400.0
2009-06-19 15:40:00,9.24,9.31,9.24,9.31,7700.0,9.1369,9.2061,9.1369,9.2061,7700.0
2009-06-19 15:45:00,9.32,9.33,9.31,9.33,4900.0,9.216,9.2258,9.2061,9.2258,4900.0
2009-06-19 15:50:00,9.33,9.4,9.26,9.29,15700.0,9.2258,9.2951,9.1566,9.1863,15700.0
2009-06-19 15:55:00,9.29,9.38,9.25,9.38,34900.0,9.1863,9.2753,9.1467,9.2753,34900.0
2009-06-22 09:30:00,9.37,9.37,9.37,9.37,3700.0,9.2654,9.2654,9.2654,9.2654,3700.0
2009-06-22 09:35:00,9.28,9.34,9.28,9.32,2200.0,9.1764,9.2357,9.1764,9.216,2200.0
2009-06-22 09:40:00,9.34,9.34,9.29,9.29,2700.0,9.2357,9.2357,9.1863,9.1863,2700.0
2009-06-22 09:45:00,9.27,9.27,9.22,9.24,2500.0,9.1665,9.1665,9.1171,9.1369,2500.0
2009-06-22 09:50:00,9.25,9.26,9.25,9.26,600.0,9.1467,9.1566,9.1467,9.1566,600.0
2009-06-22 09:55:00,9.26,9.28,9.25,9.28,2300.0,9.1566,9.1764,9.1467,9.1764,2300.0
2009-06-22 10:00:00,9.27,9.28,9.26,9.26,1600.0,9.1665,9.1764,9.1566,9.1566,1600.0
2009-06-22 10:05:00,9.28,9.39,9.26,9.37,6200.0,9.1764,9.2852,9.1566,9.2654,6200.0
2009-06-22 10:10:00,9.39,9.39,9.38,9.39,1000.0,9.2852,9.2852,9.2753,9.2852,1000.0
2009-06-22 10:15:00,9.38,9.38,9.37,9.37,2100.0,9.2753,9.2753,9.2654,9.2654,2100.0
2009-06-22 10:20:00,9.37,9.37,9.34,9.34,200.0,9.2654,9.2654,9.2357,9.2357,200.0
2009-06-22 10:25:00,9.34,9.34,9.34,9.34,0.0,9.2357,9.2357,9.2357,9.2357,0.0
2009-06-22 10:30:00,9.34,9.34,9.33,9.33,700.0,9.2357,9.2357,9.2258,9.2258,700.0
2009-06-22 10:35:00,9.27,9.3,9.27,9.3,1400.0,9.1665,9.1962,9.1665,9.1962,1400.0
2009-06-22 10:40:00,9.32,9.32,9.3,9.31,1400.0,9.216,9.216,9.1962,9.2061,1400.0
2009-06-22 10:45:00,9.31,9.32,9.31,9.31,1000.0,9.2061,9.216,9.2061,9.2061,1000.0
2009-06-22 10:50:00,9.31,9.35,9.31,9.35,1400.0,9.2061,9.2456,9.2061,9.2456,1400.0
2009-06-22 10:55:00,9.35,9.39,9.35,9.38,2200.0,9.2456,9.2852,9.2456,9.2753,2200.0
2009-06-22 11:00:00,9.4,9.42,9.39,9.4,6500.0,9.2951,9.3148,9.2852,9.2951,6500.0
2009-06-22 11:05:00,9.42,9.48,9.42,9.47,5600.0,9.3148,9.3742,9.3148,9.3643,5600.0
2009-06-22 11:10:00,9.46,9.54,9.46,9.49,1500.0,9.3544,9.4335,9.3544,9.3841,1500.0
2009-06-22 11:15:00,9.48,9.58,9.48,9.55,1600.0,9.3742,9.4731,9.3742,9.4434,1600.0
2009-06-22 11:20:00,9.55,9.59,9.55,9.56,5200.0,9.4434,9.4829,9.4434,9.4533,5200.0
2009-06-22 11:25:00,9.54,9.63,9.53,9.59,2000.0,9.4335,9.5225,9.4236,9.4829,2000.0
2009-06-22 11:30:00,9.56,9.6,9.54,9.6,3300.0,9.4533,9.4928,9.4335,9.4928,3300.0
2009-06-22 11:35:00,9.56,9.57,9.54,9.54,1700.0,9.4533,9.4632,9.4335,9.4335,1700.0
2009-06-22 11:40:00,9.57,9.61,9.57,9.61,3500.0,9.4632,9.5027,9.4632,9.5027,3500.0
2009-06-22 11:45:00,9.6,9.69,9.59,9.65,12000.0,9.4928,9.5818,9.4829,9.5423,12000.0
2009-06-22 11:50:00,9.64,9.67,9.64,9.67,3300.0,9.5324,9.5621,9.5324,9.5621,3300.0
2009-06-22 11:55:00,9.68,9.71,9.68,9.69,1200.0,9.5719,9.6016,9.5719,9.5818,1200.0
2009-06-22 12:00:00,9.69,9.71,9.67,9.71,3400.0,9.5818,9.6016,9.5621,9.6016,3400.0
2009-06-22 12:05:00,9.69,9.71,9.69,9.7,107400.0,9.5818,9.6016,9.5818,9.5917,107400.0
2009-06-22 12:10:00,9.69,9.7,9.69,9.69,900.0,9.5818,9.5917,9.5818,9.5818,900.0
2009-06-22 12:15:00,9.69,9.69,9.66,9.66,1400.0,9.5818,9.5818,9.5522,9.5522,1400.0
2009-06-22 12:20:00,9.63,9.63,9.59,9.6,3000.0,9.5225,9.5225,9.4829,9.4928,3000.0
2009-06-22 12:25:00,9.6,9.6,9.58,9.58,1200.0,9.4928,9.4928,9.4731,9.4731,1200.0
2009-06-22 12:30:00,9.58,9.61,9.58,9.58,300.0,9.4731,9.5027,9.4731,9.4731,300.0
2009-06-22 12:35:00,9.61,9.61,9.58,9.58,400.0,9.5027,9.5027,9.4731,9.4731,400.0
2009-06-22 12:40:00,9.58,9.59,9.58,9.58,1500.0,9.4731,9.4829,9.4731,9.4731,1500.0
2009-06-22 12:45:00,9.59,9.61,9.58,9.6,4700.0,9.4829,9.5027,9.4731,9.4928,4700.0
2009-06-22 12:50:00,9.6,9.61,9.59,9.61,9000.0,9.4928,9.5027,9.4829,9.5027,9000.0
2009-06-22 12:55:00,9.6,9.6,9.6,9.6,100.0,9.4928,9.4928,9.4928,9.4928,100.0
2009-06-22 13:00:00,9.6,9.68,9.59,9.59,5100.0,9.4928,9.5719,9.4829,9.4829,5100.0
2009-06-22 13:05:00,9.64,9.7,9.61,9.65,19500.0,9.5324,9.5917,9.5027,9.5423,19500.0
2009-06-22 13:10:00,9.68,9.68,9.66,9.68,1400.0,9.5719,9.5719,9.5522,9.5719,1400.0
2009-06-22 13:15:00,9.68,9.7,9.66,9.7,3800.0,9.5719,9.5917,9.5522,9.5917,3800.0
2009-06-22 13:20:00,9.68,9.68,9.65,9.65,500.0,9.5719,9.5719,9.5423,9.5423,500.0
2009-06-22 13:25:00,9.65,9.65,9.65,9.65,300.0,9.5423,9.5423,9.5423,9.5423,300.0
2009-06-22 13:30:00,9.68,9.68,9.65,9.65,600.0,9.5719,9.5719,9.5423,9.5423,600.0
2009-06-22 13:35:00,9.68,9.68,9.65,9.65,800.0,9.5719,9.5719,9.5423,9.5423,800.0
2009-06-22 13:40:00,9.66,9.67,9.66,9.66,800.0,9.5522,9.5621,9.5522,9.5522,800.0
2009-06-22 13:45:00,9.64,9.66,9.63,9.65,3100.0,9.5324,9.5522,9.5225,9.5423,3100.0
2009-06-22 13:50:00,9.64,9.66,9.64,9.64,3400.0,9.5324,9.5522,9.5324,9.5324,3400.0
2009-06-22 13:55:00,9.65,9.7,9.64,9.69,2500.0,9.5423,9.5917,9.5324,9.5818,2500.0
2009-06-22 14:00:00,9.69,9.69,9.63,9.65,600.0,9.5818,9.5818,9.5225,9.5423,600.0
2009-06-22 14:05:00,9.64,9.64,9.63,9.63,600.0,9.5324,9.5324,9.5225,9.5225,600.0
2009-06-22 14:10:00,9.65,9.7,9.63,9.68,8000.0,9.5423,9.5917,9.5225,9.5719,8000.0
2009-06-22 14:15:00,9.69,9.69,9.68,9.68,500.0,9.5818,9.5818,9.5719,9.5719,500.0
2009-06-22 14:20:00,9.68,9.68,9.64,9.64,700.0,9.5719,9.5719,9.5324,9.5324,700.0
2009-06-22 14:25:00,9.65,9.66,9.63,9.63,2100.0,9.5423,9.5522,9.5225,9.5225,2100.0
2009-06-22 14:30:00,9.65,9.71,9.64,9.7,25300.0,9.5423,9.6016,9.5324,9.5917,25300.0
2009-06-22 14:35:00,9.7,9.82,9.69,9.82,10600.0,9.5917,9.7104,9.5818,9.7104,10600.0
2009-06-22 14:40:00,9.81,9.87,9.81,9.84,9000.0,9.7005,9.7598,9.7005,9.7302,9000.0
2009-06-22 14:45:00,9.84,9.84,9.8,9.81,3400.0,9.7302,9.7302,9.6906,9.7005,3400.0
2009-06-22 14:50:00,9.79,9.79,9.74,9.77,1900.0,9.6807,9.6807,9.6313,9.6609,1900.0
2009-06-22 14:55:00,9.77,9.79,9.75,9.77,2600.0,9.6609,9.6807,9.6412,9.6609,2600.0
2009-06-22 15:00:00,9.77,9.86,9.77,9.85,4200.0,9.6609,9.7499,9.6609,9.74,4200.0
2009-06-22 15:05:00,9.85,9.87,9.85,9.85,2100.0,9.74,9.7598,9.74,9.74,2100.0
2009-06-22 15:10:00,9.84,9.84,9.77,9.77,2000.0,9.7302,9.7302,9.6609,9.6609,2000.0
2009-06-22 15:15:00,9.77,9.77,9.77,9.77,1200.0,9.6609,9.6609,9.6609,9.6609,1200.0
2009-06-22 15:20:00,9.77,9.77,9.73,9.74,2000.0,9.6609,9.6609,9.6214,9.6313,2000.0
2009-06-22 15:25:00,9.72,9.72,9.65,9.66,5200.0,9.6115,9.6115,9.5423,9.5522,5200.0
2009-06-22 15:30:00,9.65,9.71,9.64,9.71,18000.0,9.5423,9.6016,9.5324,9.6016,18000.0
2009-06-22 15:35:00,9.72,9.74,9.68,9.73,5100.0,9.6115,9.6313,9.5719,9.6214,5100.0
2009-06-22 15:40:00,9.72,9.74,9.68,9.7,5400.0,9.6115,9.6313,9.5719,9.5917,5400.0
2009-06-22 15:45:00,9.7,9.7,9.61,9.62,12700.0,9.5917,9.5917,9.5027,9.5126,12700.0
2009-06-22 15:50:00,9.62,9.66,9.55,9.65,12300.0,9.5126,9.5522,9.4434,9.5423,12300.0
2009-06-22 15:55:00,9.63,9.7,9.62,9.64,11400.0,9.5225,9.5917,9.5126,9.5324,11400.0
2009-06-23 09:30:00,9.69,9.87,9.69,9.87,5000.0,9.5818,9.7598,9.5818,9.7598,5000.0
2009-06-23 09:35:00,9.86,10.0,9.86,9.9,3400.0,9.7499,9.8884,9.7499,9.7895,3400.0
2009-06-23 09:40:00,9.85,9.87,9.82,9.82,1200.0,9.74,9.7598,9.7104,9.7104,1200.0
2009-06-23 09:45:00,9.83,9.83,9.83,9.83,100.0,9.7203,9.7203,9.7203,9.7203,100.0
2009-06-23 09:50:00,9.85,9.9,9.82,9.85,10300.0,9.74,9.7895,9.7104,9.74,10300.0
2009-06-23 09:55:00,9.88,9.88,9.72,9.75,4800.0,9.7697,9.7697,9.6115,9.6412,4800.0
2009-06-23 10:00:00,9.73,9.75,9.72,9.74,4700.0,9.6214,9.6412,9.6115,9.6313,4700.0
2009-06-23 10:05:00,9.75,9.76,9.7,9.7,4900.0,9.6412,9.651,9.5917,9.5917,4900.0
2009-06-23 10:10:00,9.7,9.71,9.69,9.7,1600.0,9.5917,9.6016,9.5818,9.5917,1600.0
2009-06-23 10:15:00,9.69,9.7,9.69,9.7,800.0,9.5818,9.5917,9.5818,9.5917,800.0
2009-06-23 10:20:00,9.7,9.7,9.7,9.7,500.0,9.5917,9.5917,9.5917,9.5917,500.0
2009-06-23 10:25:00,9.7,9.7,9.68,9.68,600.0,9.5917,9.5917,9.5719,9.5719,600.0
2009-06-23 10:30:00,9.68,9.74,9.68,9.74,9100.0,9.5719,9.6313,9.5719,9.6313,9100.0
2009-06-23 10:35:00,9.74,9.74,9.61,9.65,5100.0,9.6313,9.6313,9.5027,9.5423,5100.0
2009-06-23 10:40:00,9.66,9.66,9.54,9.56,2100.0,9.5522,9.5522,9.4335,9.4533,2100.0
2009-06-23 10:45:00,9.57,9.59,9.54,9.54,1400.0,9.4632,9.4829,9.4335,9.4335,1400.0
2009-06-23 10:50:00,9.52,9.55,9.52,9.55,400.0,9.4137,9.4434,9.4137,9.4434,400.0
2009-06-23 10:55:00,9.58,9.58,9.45,9.5,5000.0,9.4731,9.4731,9.3445,9.3939,5000.0
2009-06-23 11:00:00,9.5,9.51,9.47,9.49,4700.0,9.3939,9.4038,9.3643,9.3841,4700.0
2009-06-23 11:05:00,9.48,9.49,9.48,9.49,700.0,9.3742,9.3841,9.3742,9.3841,700.0
2009-06-23 11:10:00,9.5,9.5,9.5,9.5,300.0,9.3939,9.3939,9.3939,9.3939,300.0
2009-06-23 11:15:00,9.5,9.5,9.49,9.49,1000.0,9.3939,9.3939,9.3841,9.3841,1000.0
2009-06-23 11:20:00,9.48,9.49,9.44,9.45,4400.0,9.3742,9.3841,9.3346,9.3445,4400.0
2009-06-23 11:25:00,9.43,9.47,9.42,9.46,3200.0,9.3247,9.3643,9.3148,9.3544,3200.0
2009-06-23 11:30:00,9.42,9.45,9.41,9.41,1800.0,9.3148,9.3445,9.305,9.305,1800.0
2009-06-23 11:35:00,9.43,9.45,9.43,9.45,500.0,9.3247,9.3445,9.3247,9.3445,500.0
2009-06-23 11:40:00,9.45,9.45,9.45,9.45,200.0,9.3445,9.3445,9.3445,9.3445,200.0
2009-06-23 11:45:00,9.45,9.45,9.43,9.45,700.0,9.3445,9.3445,9.3247,9.3445,700.0
2009-06-23 11:50:00,9.45,9.45,9.45,9.45,200.0,9.3445,9.3445,9.3445,9.3445,200.0
2009-06-23 11:55:00,9.45,9.45,9.45,9.45,500.0,9.3445,9.3445,9.3445,9.3445,500.0
2009-06-23 12:00:00,9.45,9.46,9.45,9.45,600.0,9.3445,9.3544,9.3445,9.3445,600.0
2009-06-23 12:05:00,9.46,9.48,9.45,9.48,1700.0,9.3544,9.3742,9.3445,9.3742,1700.0
2009-06-23 12:10:00,9.48,9.49,9.42,9.42,1400.0,9.3742,9.3841,9.3148,9.3148,1400.0
2009-06-23 12:15:00,9.42,9.49,9.41,9.49,2600.0,9.3148,9.3841,9.305,9.3841,2600.0
2009-06-23 12:20:00,9.48,9.57,9.48,9.52,2200.0,9.3742,9.4632,9.3742,9.4137,2200.0
2009-06-23 12:25:00,9.52,9.52,9.52,9.52,300.0,9.4137,9.4137,9.4137,9.4137,300.0
2009-06-23 12:30:00,9.52,9.52,9.52,9.52,300.0,9.4137,9.4137,9.4137,9.4137,300.0
2009-06-23 12:35:00,9.52,9.59,9.51,9.54,1200.0,9.4137,9.4829,9.4038,9.4335,1200.0
2009-06-23 12:40:00,9.55,9.55,9.51,9.51,1300.0,9.4434,9.4434,9.4038,9.4038,1300.0
2009-06-23 12:45:00,9.51,9.53,9.47,9.52,1000.0,9.4038,9.4236,9.3643,9.4137,1000.0
2009-06-23 12:50:00,9.53,9.53,9.5,9.51,600.0,9.4236,9.4236,9.3939,9.4038,600.0
2009-06-23 12:55:00,9.47,9.47,9.45,9.47,600.0,9.3643,9.3643,9.3445,9.3643,600.0
2009-06-23 13:00:00,9.47,9.49,9.47,9.49,700.0,9.3643,9.3841,9.3643,9.3841,700.0
2009-06-23 13:05:00,9.5,9.53,9.5,9.53,400.0,9.3939,9.4236,9.3939,9.4236,400.0
2009-06-23 13:10:00,9.53,9.53,9.52,9.52,400.0,9.4236,9.4236,9.4137,9.4137,400.0
2009-06-23 13:15:00,9.53,9.53,9.52,9.52,300.0,9.4236,9.4236,9.4137,9.4137,300.0
2009-06-23 13:20:00,9.53,9.53,9.49,9.49,1800.0,9.4236,9.4236,9.3841,9.3841,1800.0
2009-06-23 13:25:00,9.49,9.55,9.47,9.52,10200.0,9.3841,9.4434,9.3643,9.4137,10200.0
2009-06-23 13:30:00,9.53,9.53,9.46,9.47,3900.0,9.4236,9.4236,9.3544,9.3643,3900.0
2009-06-23 13:35:00,9.47,9.47,9.47,9.47,100.0,9.3643,9.3643,9.3643,9.3643,100.0
2009-06-23 13:40:00,9.47,9.47,9.47,9.47,100.0,9.3643,9.3643,9.3643,9.3643,100.0
2009-06-23 13:45:00,9.47,9.48,9.47,9.48,700.0,9.3643,9.3742,9.3643,9.3742,700.0
2009-06-23 13:50:00,9.46,9.5,9.46,9.5,300.0,9.3544,9.3939,9.3544,9.3939,300.0
2009-06-23 13:55:00,9.5,9.5,9.45,9.45,3100.0,9.3939,9.3939,9.3445,9.3445,3100.0
2009-06-23 14:00:00,9.45,9.46,9.45,9.46,400.0,9.3445,9.3544,9.3445,9.3544,400.0
2009-06-23 14:05:00,9.49,9.5,9.45,9.5,5800.0,9.3841,9.3939,9.3445,9.3939,5800.0
2009-06-23 14:10:00,9.5,9.5,9.45,9.45,111400.0,9.3939,9.3939,9.3445,9.3445,111400.0
2009-06-23 14:15:00,9.51,9.52,9.51,9.52,400.0,9.4038,9.4137,9.4038,9.4137,400.0
2009-06-23 14:20:00,9.52,9.52,9.52,9.52,200.0,9.4137,9.4137,9.4137,9.4137,200.0
2009-06-23 14:25:00,9.52,9.52,9.52,9.52,700.0,9.4137,9.4137,9.4137,9.4137,700.0
2009-06-23 14:30:00,9.51,9.51,9.48,9.48,200.0,9.4038,9.4038,9.3742,9.3742,200.0
2009-06-23 14:35:00,9.48,9.48,9.45,9.45,300.0,9.3742,9.3742,9.3445,9.3445,300.0
2009-06-23 14:40:00,9.47,9.47,9.42,9.42,13500.0,9.3643,9.3643,9.3148,9.3148,13500.0
2009-06-23 14:45:00,9.44,9.44,9.41,9.41,800.0,9.3346,9.3346,9.305,9.305,800.0
2009-06-23 14:50:00,9.41,9.41,9.36,9.38,2600.0,9.305,9.305,9.2555,9.2753,2600.0
2009-06-23 14:55:00,9.38,9.38,9.33,9.33,1500.0,9.2753,9.2753,9.2258,9.2258,1500.0
2009-06-23 15:00:00,9.36,9.37,9.35,9.35,1300.0,9.2555,9.2654,9.2456,9.2456,1300.0
2009-06-23 15:05:00,9.39,9.4,9.39,9.39,500.0,9.2852,9.2951,9.2852,9.2852,500.0
2009-06-23 15:10:00,9.4,9.42,9.37,9.37,900.0,9.2951,9.3148,9.2654,9.2654,900.0
2009-06-23 15:15:00,9.39,9.46,9.39,9.41,1300.0,9.2852,9.3544,9.2852,9.305,1300.0
2009-06-23 15:20:00,9.38,9.39,9.36,9.38,900.0,9.2753,9.2852,9.2555,9.2753,900.0
2009-06-23 15:25:00,9.38,9.4,9.38,9.39,1200.0,9.2753,9.2951,9.2753,9.2852,1200.0
2009-06-23 15:30:00,9.39,9.4,9.39,9.4,700.0,9.2852,9.2951,9.2852,9.2951,700.0
2009-06-23 15:35:00,9.43,9.45,9.43,9.44,1000.0,9.3247,9.3445,9.3247,9.3346,1000.0
2009-06-23 15:40:00,9.45,9.46,9.42,9.44,1300.0,9.3445,9.3544,9.3148,9.3346,1300.0
2009-06-23 15:45:00,9.45,9.47,9.43,9.47,2200.0,9.3445,9.3643,9.3247,9.3643,2200.0
2009-06-23 15:50:00,9.44,9.44,9.33,9.35,7500.0,9.3346,9.3346,9.2258,9.2456,7500.0
2009-06-23 15:55:00,9.35,9.49,9.31,9.34,33400.0,9.2456,9.3841,9.2061,9.2357,33400.0
2009-06-24 09:30:00,9.39,9.42,9.27,9.27,2400.0,9.2852,9.3148,9.1665,9.1665,2400.0
2009-06-24 09:35:00,9.21,9.39,9.21,9.34,2100.0,9.1072,9.2852,9.1072,9.2357,2100.0
2009-06-24 09:40:00,9.31,9.35,9.31,9.35,600.0,9.2061,9.2456,9.2061,9.2456,600.0
2009-06-24 09:45:00,9.35,9.39,9.34,9.38,600.0,9.2456,9.2852,9.2357,9.2753,600.0
2009-06-24 09:50:00,9.4,9.4,9.38,9.38,400.0,9.2951,9.2951,9.2753,9.2753,400.0
2009-06-24 09:55:00,9.41,9.42,9.41,9.42,200.0,9.305,9.3148,9.305,9.3148,200.0
2009-06-24 10:00:00,9.4,9.4,9.4,9.4,100.0,9.2951,9.2951,9.2951,9.2951,100.0
2009-06-24 10:05:00,9.43,9.45,9.41,9.43,20600.0,9.3247,9.3445,9.305,9.3247,20600.0
2009-06-24 10:10:00,9.45,9.46,9.45,9.45,1600.0,9.3445,9.3544,9.3445,9.3445,1600.0
2009-06-24 10:15:00,9.45,9.6,9.45,9.58,13300.0,9.3445,9.4928,9.3445,9.4731,13300.0
2009-06-24 10:20:00,9.62,9.62,9.62,9.62,200.0,9.5126,9.5126,9.5126,9.5126,200.0
2009-06-24 10:25:00,9.62,9.62,9.61,9.61,800.0,9.5126,9.5126,9.5027,9.5027,800.0
2009-06-24 10:30:00,9.6,9.6,9.6,9.6,1000.0,9.4928,9.4928,9.4928,9.4928,1000.0
2009-06-24 10:35:00,9.61,9.62,9.61,9.61,3000.0,9.5027,9.5126,9.5027,9.5027,3000.0
2009-06-24 10:40:00,9.6,9.64,9.6,9.62,46100.0,9.4928,9.5324,9.4928,9.5126,46100.0
2009-06-24 10:45:00,9.61,9.61,9.54,9.57,28900.0,9.5027,9.5027,9.4335,9.4632,28900.0
2009-06-24 10:50:00,9.58,9.6,9.57,9.6,1400.0,9.4731,9.4928,9.4632,9.4928,1400.0
2009-06-24 10:55:00,9.59,9.6,9.55,9.56,10400.0,9.4829,9.4928,9.4434,9.4533,10400.0
2009-06-24 11:00:00,9.56,9.58,9.56,9.57,900.0,9.4533,9.4731,9.4533,9.4632,900.0
2009-06-24 11:05:00,9.57,9.57,9.55,9.55,200.0,9.4632,9.4632,9.4434,9.4434,200.0
2009-06-24 11:10:00,9.55,9.55,9.55,9.55,500.0,9.4434,9.4434,9.4434,9.4434,500.0
2009-06-24 11:15:00,9.55,9.55,9.55,9.55,800.0,9.4434,9.4434,9.4434,9.4434,800.0
2009-06-24 11:20:00,9.55,9.55,9.55,9.55,300.0,9.4434,9.4434,9.4434,9.4434,300.0
2009-06-24 11:25:00,9.55,9.55,9.55,9.55,300.0,9.4434,9.4434,9.4434,9.4434,300.0
2009-06-24 11:30:00,9.55,9.55,9.55,9.55,200.0,9.4434,9.4434,9.4434,9.4434,200.0
2009-06-24 11:35:00,9.55,9.58,9.55,9.58,1300.0,9.4434,9.4731,9.4434,9.4731,1300.0
2009-06-24 11:40:00,9.59,9.59,9.59,9.59,100.0,9.4829,9.4829,9.4829,9.4829,100.0
2009-06-24 11:45:00,9.6,9.63,9.58,9.58,6700.0,9.4928,9.5225,9.4731,9.4731,6700.0
2009-06-24 11:50:00,9.58,9.58,9.58,9.58,0.0,9.4731,9.4731,9.4731,9.4731,0.0
2009-06-24 11:55:00,9.58,9.58,9.58,9.58,400.0,9.4731,9.4731,9.4731,9.4731,400.0
2009-06-24 12:00:00,9.6,9.6,9.55,9.55,3200.0,9.4928,9.4928,9.4434,9.4434,3200.0
2009-06-24 12:05:00,9.57,9.57,9.57,9.57,300.0,9.4632,9.4632,9.4632,9.4632,300.0
2009-06-24 12:10:00,9.57,9.57,9.57,9.57,100.0,9.4632,9.4632,9.4632,9.4632,100.0
2009-06-24 12:15:00,9.57,9.58,9.57,9.57,800.0,9.4632,9.4731,9.4632,9.4632,800.0
2009-06-24 12:20:00,9.56,9.57,9.56,9.57,200.0,9.4533,9.4632,9.4533,9.4632,200.0
2009-06-24 12:25:00,9.57,9.57,9.57,9.57,0.0,9.4632,9.4632,9.4632,9.4632,0.0
2009-06-24 12:30:00,9.58,9.6,9.57,9.6,1000.0,9.4731,9.4928,9.4632,9.4928,1000.0
2009-06-24 12:35:00,9.6,9.6,9.59,9.6,800.0,9.4928,9.4928,9.4829,9.4928,800.0
2009-06-24 12:40:00,9.6,9.6,9.59,9.6,1900.0,9.4928,9.4928,9.4829,9.4928,1900.0
2009-06-24 12:45:00,9.6,9.6,9.6,9.6,1200.0,9.4928,9.4928,9.4928,9.4928,1200.0
2009-06-24 12:50:00,9.6,9.61,9.58,9.6,3200.0,9.4928,9.5027,9.4731,9.4928,3200.0
2009-06-24 12:55:00,9.58,9.58,9.58,9.58,600.0,9.4731,9.4731,9.4731,9.4731,600.0
2009-06-24 13:00:00,9.58,9.59,9.57,9.59,25700.0,9.4731,9.4829,9.4632,9.4829,25700.0
2009-06-24 13:05:00,9.59,9.59,9.59,9.59,1100.0,9.4829,9.4829,9.4829,9.4829,1100.0
2009-06-24 13:10:00,9.59,9.59,9.58,9.58,500.0,9.4829,9.4829,9.4731,9.4731,500.0
2009-06-24 13:15:00,9.58,9.59,9.58,9.59,700.0,9.4731,9.4829,9.4731,9.4829,700.0
2009-06-24 13:20:00,9.59,9.59,9.58,9.58,300.0,9.4829,9.4829,9.4731,9.4731,300.0
2009-06-24 13:25:00,9.58,9.58,9.58,9.58,300.0,9.4731,9.4731,9.4731,9.4731,300.0
2009-06-24 13:30:00,9.58,9.58,9.58,9.58,200.0,9.4731,9.4731,9.4731,9.4731,200.0
2009-06-24 13:35:00,9.57,9.58,9.56,9.57,1000.0,9.4632,9.4731,9.4533,9.4632,1000.0
2009-06-24 13:40:00,9.57,9.58,9.56,9.58,500.0,9.4632,9.4731,9.4533,9.4731,500.0
2009-06-24 13:45:00,9.57,9.57,9.57,9.57,500.0,9.4632,9.4632,9.4632,9.4632,500.0
2009-06-24 13:50:00,9.57,9.58,9.5,9.57,21900.0,9.4632,9.4731,9.3939,9.4632,21900.0
2009-06-24 13:55:00,9.56,9.56,9.55,9.56,300.0,9.4533,9.4533,9.4434,9.4533,300.0
2009-06-24 14:00:00,9.56,9.56,9.56,9.56,1100.0,9.4533,9.4533,9.4533,9.4533,1100.0
2009-06-24 14:05:00,9.56,9.57,9.55,9.56,3300.0,9.4533,9.4632,9.4434,9.4533,3300.0
2009-06-24 14:10:00,9.55,9.56,9.55,9.55,8900.0,9.4434,9.4533,9.4434,9.4434,8900.0
2009-06-24 14:15:00,9.55,9.56,9.55,9.55,8400.0,9.4434,9.4533,9.4434,9.4434,8400.0
2009-06-24 14:20:00,9.56,9.56,9.55,9.55,3100.0,9.4533,9.4533,9.4434,9.4434,3100.0
2009-06-24 14:25:00,9.55,9.55,9.55,9.55,1000.0,9.4434,9.4434,9.4434,9.4434,1000.0
2009-06-24 14:30:00,9.55,9.62,9.55,9.6,3800.0,9.4434,9.5126,9.4434,9.4928,3800.0
2009-06-24 14:35:00,9.62,9.62,9.55,9.55,1400.0,9.5126,9.5126,9.4434,9.4434,1400.0
2009-06-24 14:40:00,9.55,9.57,9.55,9.56,4500.0,9.4434,9.4632,9.4434,9.4533,4500.0
2009-06-24 14:45:00,9.57,9.57,9.56,9.56,900.0,9.4632,9.4632,9.4533,9.4533,900.0
2009-06-24 14:50:00,9.56,9.56,9.55,9.55,6000.0,9.4533,9.4533,9.4434,9.4434,6000.0
2009-06-24 14:55:00,9.56,9.56,9.55,9.55,2200.0,9.4533,9.4533,9.4434,9.4434,2200.0
2009-06-24 15:00:00,9.55,9.56,9.55,9.55,1200.0,9.4434,9.4533,9.4434,9.4434,1200.0
2009-06-24 15:05:00,9.55,9.57,9.53,9.57,87200.0,9.4434,9.4632,9.4236,9.4632,87200.0
2009-06-24 15:10:00,9.57,9.57,9.52,9.54,2400.0,9.4632,9.4632,9.4137,9.4335,2400.0
2009-06-24 15:15:00,9.54,9.54,9.51,9.52,1700.0,9.4335,9.4335,9.4038,9.4137,1700.0
2009-06-24 15:20:00,9.51,9.55,9.51,9.52,2100.0,9.4038,9.4434,9.4038,9.4137,2100.0
2009-06-24 15:25:00,9.53,9.53,9.5,9.51,800.0,9.4236,9.4236,9.3939,9.4038,800.0
2009-06-24 15:30:00,9.51,9.51,9.48,9.51,900.0,9.4038,9.4038,9.3742,9.4038,900.0
2009-06-24 15:35:00,9.5,9.55,9.48,9.5,9900.0,9.3939,9.4434,9.3742,9.3939,9900.0
2009-06-24 15:40:00,9.52,9.53,9.51,9.51,12700.0,9.4137,9.4236,9.4038,9.4038,12700.0
2009-06-24 15:45:00,9.52,9.55,9.51,9.55,7400.0,9.4137,9.4434,9.4038,9.4434,7400.0
2009-06-24 15:50:00,9.54,9.54,9.5,9.51,8100.0,9.4335,9.4335,9.3939,9.4038,8100.0
2009-06-24 15:55:00,9.5,9.53,9.5,9.53,5700.0,9.3939,9.4236,9.3939,9.4236,5700.0
2009-06-25 09:30:00,9.48,9.58,9.48,9.58,700.0,9.3742,9.4731,9.3742,9.4731,700.0
2009-06-25 09:35:00,9.5,9.62,9.5,9.58,900.0,9.3939,9.5126,9.3939,9.4731,900.0
2009-06-25 09:40:00,9.59,9.59,9.59,9.59,200.0,9.4829,9.4829,9.4829,9.4829,200.0
2009-06-25 09:45:00,9.62,9.62,9.59,9.59,3300.0,9.5126,9.5126,9.4829,9.4829,3300.0
2009-06-25 09:50:00,9.59,9.61,9.59,9.61,3200.0,9.4829,9.5027,9.4829,9.5027,3200.0
2009-06-25 09:55:00,9.7,9.7,9.69,9.69,400.0,9.5917,9.5917,9.5818,9.5818,400.0
2009-06-25 10:00:00,9.69,9.7,9.65,9.65,7800.0,9.5818,9.5917,9.5423,9.5423,7800.0
2009-06-25 10:05:00,9.59,9.63,9.59,9.59,500.0,9.4829,9.5225,9.4829,9.4829,500.0
2009-06-25 10:10:00,9.6,9.65,9.6,9.65,700.0,9.4928,9.5423,9.4928,9.5423,700.0
2009-06-25 10:15:00,9.64,9.69,9.64,9.69,17700.0,9.5324,9.5818,9.5324,9.5818,17700.0
2009-06-25 10:20:00,9.66,9.66,9.64,9.64,1700.0,9.5522,9.5522,9.5324,9.5324,1700.0
2009-06-25 10:25:00,9.64,9.65,9.63,9.64,1500.0,9.5324,9.5423,9.5225,9.5324,1500.0
2009-06-25 10:30:00,9.64,9.64,9.62,9.62,500.0,9.5324,9.5324,9.5126,9.5126,500.0
2009-06-25 10:35:00,9.57,9.59,9.54,9.56,800.0,9.4632,9.4829,9.4335,9.4533,800.0
2009-06-25 10:40:00,9.51,9.52,9.49,9.49,6300.0,9.4038,9.4137,9.3841,9.3841,6300.0
2009-06-25 10:45:00,9.5,9.59,9.5,9.59,8100.0,9.3939,9.4829,9.3939,9.4829,8100.0
2009-06-25 10:50:00,9.59,9.63,9.59,9.63,3600.0,9.4829,9.5225,9.4829,9.5225,3600.0
2009-06-25 10:55:00,9.63,9.65,9.63,9.65,4100.0,9.5225,9.5423,9.5225,9.5423,4100.0
2009-06-25 11:00:00,9.65,9.67,9.63,9.65,4100.0,9.5423,9.5621,9.5225,9.5423,4100.0
2009-06-25 11:05:00,9.65,9.65,9.65,9.65,900.0,9.5423,9.5423,9.5423,9.5423,900.0
2009-06-25 11:10:00,9.65,9.72,9.62,9.62,13300.0,9.5423,9.6115,9.5126,9.5126,13300.0
2009-06-25 11:15:00,9.66,9.7,9.66,9.7,25300.0,9.5522,9.5917,9.5522,9.5917,25300.0
2009-06-25 11:20:00,9.7,9.7,9.69,9.7,2600.0,9.5917,9.5917,9.5818,9.5917,2600.0
2009-06-25 11:25:00,9.72,9.78,9.7,9.73,13200.0,9.6115,9.6708,9.5917,9.6214,13200.0
2009-06-25 11:30:00,9.75,9.76,9.73,9.75,2000.0,9.6412,9.651,9.6214,9.6412,2000.0
2009-06-25 11:35:00,9.76,9.77,9.75,9.77,1300.0,9.651,9.6609,9.6412,9.6609,1300.0
2009-06-25 11:40:00,9.76,9.76,9.74,9.74,700.0,9.651,9.651,9.6313,9.6313,700.0
2009-06-25 11:45:00,9.76,9.76,9.76,9.76,800.0,9.651,9.651,9.651,9.651,800.0
2009-06-25 11:50:00,9.74,9.74,9.74,9.74,200.0,9.6313,9.6313,9.6313,9.6313,200.0
2009-06-25 11:55:00,9.73,9.79,9.73,9.77,8700.0,9.6214,9.6807,9.6214,9.6609,8700.0
2009-06-25 12:00:00,9.77,9.77,9.75,9.75,400.0,9.6609,9.6609,9.6412,9.6412,400.0
2009-06-25 12:05:00,9.75,9.76,9.75,9.75,700.0,9.6412,9.651,9.6412,9.6412,700.0
2009-06-25 12:10:00,9.75,9.75,9.75,9.75,400.0,9.6412,9.6412,9.6412,9.6412,400.0
2009-06-25 12:15:00,9.77,9.77,9.77,9.77,200.0,9.6609,9.6609,9.6609,9.6609,200.0
2009-06-25 12:20:00,9.76,9.76,9.75,9.75,400.0,9.651,9.651,9.6412,9.6412,400.0
2009-06-25 12:25:00,9.75,9.76,9.75,9.75,800.0,9.6412,9.651,9.6412,9.6412,800.0
2009-06-25 12:30:00,9.76,9.76,9.73,9.76,4300.0,9.651,9.651,9.6214,9.651,4300.0
2009-06-25 12:35:00,9.77,9.77,9.74,9.74,1200.0,9.6609,9.6609,9.6313,9.6313,1200.0
2009-06-25 12:40:00,9.74,9.74,9.71,9.71,1000.0,9.6313,9.6313,9.6016,9.6016,1000.0
2009-06-25 12:45:00,9.71,9.72,9.71,9.72,800.0,9.6016,9.6115,9.6016,9.6115,800.0
2009-06-25 12:50:00,9.72,9.76,9.66,9.66,20800.0,9.6115,9.651,9.5522,9.5522,20800.0
2009-06-25 12:55:00,9.69,9.72,9.67,9.69,3200.0,9.5818,9.6115,9.5621,9.5818,3200.0
2009-06-25 13:00:00,9.66,9.75,9.66,9.72,2100.0,9.5522,9.6412,9.5522,9.6115,2100.0
2009-06-25 13:05:00,9.75,9.75,9.74,9.75,2000.0,9.6412,9.6412,9.6313,9.6412,2000.0
2009-06-25 13:10:00,9.75,9.77,9.74,9.77,3800.0,9.6412,9.6609,9.6313,9.6609,3800.0
2009-06-25 13:15:00,9.76,9.78,9.76,9.78,900.0,9.651,9.6708,9.651,9.6708,900.0
2009-06-25 13:20:00,9.78,9.79,9.74,9.74,1000.0,9.6708,9.6807,9.6313,9.6313,1000.0
2009-06-25 13:25:00,9.74,9.74,9.74,9.74,0.0,9.6313,9.6313,9.6313,9.6313,0.0
2009-06-25 13:30:00,9.75,9.75,9.74,9.75,800.0,9.6412,9.6412,9.6313,9.6412,800.0
2009-06-25 13:35:00,9.75,9.76,9.74,9.75,1800.0,9.6412,9.651,9.6313,9.6412,1800.0
2009-06-25 13:40:00,9.76,9.79,9.76,9.78,1300.0,9.651,9.6807,9.651,9.6708,1300.0
2009-06-25 13:45:00,9.79,9.8,9.78,9.78,4200.0,9.6807,9.6906,9.6708,9.6708,4200.0
2009-06-25 13:50:00,9.79,9.79,9.78,9.79,800.0,9.6807,9.6807,9.6708,9.6807,800.0
2009-06-25 13:55:00,9.8,9.82,9.78,9.82,12000.0,9.6906,9.7104,9.6708,9.7104,12000.0
2009-06-25 14:00:00,9.82,9.82,9.81,9.81,1600.0,9.7104,9.7104,9.7005,9.7005,1600.0
2009-06-25 14:05:00,9.81,9.82,9.79,9.79,800.0,9.7005,9.7104,9.6807,9.6807,800.0
2009-06-25 14:10:00,9.8,9.8,9.79,9.8,1400.0,9.6906,9.6906,9.6807,9.6906,1400.0
2009-06-25 14:15:00,9.8,9.8,9.79,9.79,700.0,9.6906,9.6906,9.6807,9.6807,700.0
2009-06-25 14:20:00,9.8,9.8,9.8,9.8,300.0,9.6906,9.6906,9.6906,9.6906,300.0
2009-06-25 14:25:00,9.8,9.83,9.76,9.79,4200.0,9.6906,9.7203,9.651,9.6807,4200.0
2009-06-25 14:30:00,9.79,9.8,9.78,9.79,2500.0,9.6807,9.6906,9.6708,9.6807,2500.0
2009-06-25 14:35:00,9.8,9.81,9.8,9.8,1600.0,9.6906,9.7005,9.6906,9.6906,1600.0
2009-06-25 14:40:00,9.81,9.86,9.81,9.85,9400.0,9.7005,9.7499,9.7005,9.74,9400.0
2009-06-25 14:45:00,9.85,9.87,9.85,9.87,4200.0,9.74,9.7598,9.74,9.7598,4200.0
2009-06-25 14:50:00,9.88,9.91,9.84,9.85,5700.0,9.7697,9.7994,9.7302,9.74,5700.0
2009-06-25 14:55:00,9.84,9.89,9.83,9.88,3000.0,9.7302,9.7796,9.7203,9.7697,3000.0
2009-06-25 15:00:00,9.88,9.88,9.83,9.84,4900.0,9.7697,9.7697,9.7203,9.7302,4900.0
2009-06-25 15:05:00,9.84,9.86,9.83,9.86,2000.0,9.7302,9.7499,9.7203,9.7499,2000.0
2009-06-25 15:10:00,9.85,9.87,9.85,9.87,1500.0,9.74,9.7598,9.74,9.7598,1500.0
2009-06-25 15:15:00,9.87,9.89,9.87,9.87,2100.0,9.7598,9.7796,9.7598,9.7598,2100.0
2009-06-25 15:20:00,9.87,9.92,9.87,9.91,11900.0,9.7598,9.8093,9.7598,9.7994,11900.0
2009-06-25 15:25:00,9.91,9.94,9.9,9.92,7200.0,9.7994,9.829,9.7895,9.8093,7200.0
2009-06-25 15:30:00,9.91,9.91,9.87,9.87,1600.0,9.7994,9.7994,9.7598,9.7598,1600.0
2009-06-25 15:35:00,9.88,9.88,9.81,9.81,1700.0,9.7697,9.7697,9.7005,9.7005,1700.0
2009-06-25 15:40:00,9.82,9.85,9.81,9.84,3900.0,9.7104,9.74,9.7005,9.7302,3900.0
2009-06-25 15:45:00,9.84,9.96,9.83,9.95,24600.0,9.7302,9.8488,9.7203,9.8389,24600.0
2009-06-25 15:50:00,9.95,9.95,9.92,9.93,15000.0,9.8389,9.8389,9.8093,9.8191,15000.0
2009-06-25 15:55:00,9.94,9.97,9.93,9.96,15000.0,9.829,9.8587,9.8191,9.8488,15000.0
2009-06-26 09:30:00,9.98,10.0,9.65,9.85,6700.0,9.8686,9.8884,9.5423,9.74,6700.0
2009-06-26 09:35:00,9.88,9.97,9.88,9.94,6000.0,9.7697,9.8587,9.7697,9.829,6000.0
2009-06-26 09:40:00,9.98,10.0,9.96,10.0,32000.0,9.8686,9.8884,9.8488,9.8884,32000.0
2009-06-26 09:45:00,10.0,10.04,10.0,10.03,2300.0,9.8884,9.9279,9.8884,9.918,2300.0
2009-06-26 09:50:00,10.02,10.05,10.02,10.03,5000.0,9.9081,9.9378,9.9081,9.918,5000.0
2009-06-26 09:55:00,10.04,10.05,9.95,9.98,2600.0,9.9279,9.9378,9.8389,9.8686,2600.0
2009-06-26 10:00:00,9.98,9.98,9.96,9.98,800.0,9.8686,9.8686,9.8488,9.8686,800.0
2009-06-26 10:05:00,9.99,10.01,9.99,10.0,8700.0,9.8785,9.8983,9.8785,9.8884,8700.0
2009-06-26 10:10:00,10.0,10.05,10.0,10.04,16200.0,9.8884,9.9378,9.8884,9.9279,16200.0
2009-06-26 10:15:00,10.04,10.08,10.03,10.07,20200.0,9.9279,9.9675,9.918,9.9576,20200.0
2009-06-26 10:20:00,10.06,10.2,10.06,10.19,17100.0,9.9477,10.0861,9.9477,10.0762,17100.0
2009-06-26 10:25:00,10.2,10.2,10.18,10.2,9300.0,10.0861,10.0861,10.0664,10.0861,9300.0
2009-06-26 10:30:00,10.2,10.25,10.19,10.24,2400.0,10.0861,10.1356,10.0762,10.1257,2400.0
2009-06-26 10:35:00,10.22,10.25,10.2,10.21,5800.0,10.1059,10.1356,10.0861,10.096,5800.0
2009-06-26 10:40:00,10.16,10.18,10.12,10.12,2500.0,10.0466,10.0664,10.007,10.007,2500.0
2009-06-26 10:45:00,10.13,10.14,10.11,10.14,2000.0,10.0169,10.0268,9.9971,10.0268,2000.0
2009-06-26 10:50:00,10.15,10.17,10.14,10.15,28200.0,10.0367,10.0565,10.0268,10.0367,28200.0
2009-06-26 10:55:00,10.18,10.22,10.16,10.18,3200.0,10.0664,10.1059,10.0466,10.0664,3200.0
2009-06-26 11:00:00,10.18,10.18,10.1,10.12,11900.0,10.0664,10.0664,9.9873,10.007,11900.0
2009-06-26 11:05:00,10.13,10.18,10.13,10.18,900.0,10.0169,10.0664,10.0169,10.0664,900.0
2009-06-26 11:10:00,10.16,10.16,10.14,10.15,900.0,10.0466,10.0466,10.0268,10.0367,900.0
2009-06-26 11:15:00,10.15,10.16,10.13,10.16,10600.0,10.0367,10.0466,10.0169,10.0466,10600.0
2009-06-26 11:20:00,10.16,10.2,10.16,10.19,1100.0,10.0466,10.0861,10.0466,10.0762,1100.0
2009-06-26 11:25:00,10.2,10.2,10.18,10.18,800.0,10.0861,10.0861,10.0664,10.0664,800.0
2009-06-26 11:30:00,10.19,10.23,10.19,10.23,1300.0,10.0762,10.1158,10.0762,10.1158,1300.0
2009-06-26 11:35:00,10.23,10.23,10.19,10.19,2000.0,10.1158,10.1158,10.0762,10.0762,2000.0
2009-06-26 11:40:00,10.2,10.22,10.17,10.18,1300.0,10.0861,10.1059,10.0565,10.0664,1300.0
2009-06-26 11:45:00,10.17,10.17,10.15,10.15,600.0,10.0565,10.0565,10.0367,10.0367,600.0
2009-06-26 11:50:00,10.15,10.15,10.14,10.15,2200.0,10.0367,10.0367,10.0268,10.0367,2200.0
2009-06-26 11:55:00,10.15,10.15,10.14,10.15,1700.0,10.0367,10.0367,10.0268,10.0367,1700.0
2009-06-26 12:00:00,10.14,10.15,10.14,10.15,1000.0,10.0268,10.0367,10.0268,10.0367,1000.0
2009-06-26 12:05:00,10.14,10.15,10.14,10.14,1200.0,10.0268,10.0367,10.0268,10.0268,1200.0
2009-06-26 12:10:00,10.14,10.15,10.13,10.15,700.0,10.0268,10.0367,10.0169,10.0367,700.0
2009-06-26 12:15:00,10.15,10.15,10.14,10.15,35800.0,10.0367,10.0367,10.0268,10.0367,35800.0
2009-06-26 12:20:00,10.15,10.16,10.15,10.16,900.0,10.0367,10.0466,10.0367,10.0466,900.0
2009-06-26 12:25:00,10.17,10.18,10.15,10.18,3300.0,10.0565,10.0664,10.0367,10.0664,3300.0
2009-06-26 12:30:00,10.17,10.18,10.17,10.17,700.0,10.0565,10.0664,10.0565,10.0565,700.0
2009-06-26 12:35:00,10.18,10.18,10.17,10.18,1700.0,10.0664,10.0664,10.0565,10.0664,1700.0
2009-06-26 12:40:00,10.18,10.18,10.17,10.18,800.0,10.0664,10.0664,10.0565,10.0664,800.0
2009-06-26 12:45:00,10.18,10.22,10.18,10.18,6000.0,10.0664,10.1059,10.0664,10.0664,6000.0
2009-06-26 12:50:00,10.18,10.23,10.18,10.19,4100.0,10.0664,10.1158,10.0664,10.0762,4100.0
2009-06-26 12:55:00,10.2,10.24,10.2,10.23,3100.0,10.0861,10.1257,10.0861,10.1158,3100.0
2009-06-26 13:00:00,10.24,10.24,10.22,10.22,2000.0,10.1257,10.1257,10.1059,10.1059,2000.0
2009-06-26 13:05:00,10.22,10.24,10.22,10.24,800.0,10.1059,10.1257,10.1059,10.1257,800.0
2009-06-26 13:10:00,10.25,10.25,10.24,10.25,2200.0,10.1356,10.1356,10.1257,10.1356,2200.0
2009-06-26 13:15:00,10.25,10.25,10.24,10.25,2800.0,10.1356,10.1356,10.1257,10.1356,2800.0
2009-06-26 13:20:00,10.25,10.25,10.24,10.25,1300.0,10.1356,10.1356,10.1257,10.1356,1300.0
2009-06-26 13:25:00,10.25,10.26,10.24,10.26,7400.0,10.1356,10.1455,10.1257,10.1455,7400.0
2009-06-26 13:30:00,10.26,10.27,10.26,10.26,2600.0,10.1455,10.1554,10.1455,10.1455,2600.0
2009-06-26 13:35:00,10.26,10.26,10.24,10.25,9000.0,10.1455,10.1455,10.1257,10.1356,9000.0
2009-06-26 13:40:00,10.24,10.28,10.24,10.27,7000.0,10.1257,10.1652,10.1257,10.1554,7000.0
2009-06-26 13:45:00,10.26,10.27,10.24,10.25,6600.0,10.1455,10.1554,10.1257,10.1356,6600.0
2009-06-26 13:50:00,10.25,10.27,10.25,10.27,1600.0,10.1356,10.1554,10.1356,10.1554,1600.0
2009-06-26 13:55:00,10.27,10.27,10.26,10.27,2100.0,10.1554,10.1554,10.1455,10.1554,2100.0
2009-06-26 14:00:00,10.27,10.28,10.26,10.28,4700.0,10.1554,10.1652,10.1455,10.1652,4700.0
2009-06-26 14:05:00,10.27,10.28,10.27,10.27,3500.0,10.1554,10.1652,10.1554,10.1554,3500.0
2009-06-26 14:10:00,10.28,10.28,10.27,10.28,4400.0,10.1652,10.1652,10.1554,10.1652,4400.0
2009-06-26 14:15:00,10.27,10.28,10.27,10.27,3300.0,10.1554,10.1652,10.1554,10.1554,3300.0
2009-06-26 14:20:00,10.28,10.28,10.27,10.27,1600.0,10.1652,10.1652,10.1554,10.1554,1600.0
2009-06-26 14:25:00,10.27,10.28,10.27,10.28,4000.0,10.1554,10.1652,10.1554,10.1652,4000.0
2009-06-26 14:30:00,10.27,10.28,10.27,10.28,3800.0,10.1554,10.1652,10.1554,10.1652,3800.0
2009-06-26 14:35:00,10.28,10.34,10.27,10.3,11900.0,10.1652,10.2246,10.1554,10.185,11900.0
2009-06-26 14:40:00,10.3,10.31,10.3,10.3,2400.0,10.185,10.1949,10.185,10.185,2400.0
2009-06-26 14:45:00,10.3,10.31,10.3,10.31,4200.0,10.185,10.1949,10.185,10.1949,4200.0
2009-06-26 14:50:00,10.3,10.35,10.3,10.34,3000.0,10.185,10.2345,10.185,10.2246,3000.0
2009-06-26 14:55:00,10.35,10.35,10.34,10.35,1900.0,10.2345,10.2345,10.2246,10.2345,1900.0
2009-06-26 15:00:00,10.35,10.35,10.35,10.35,2200.0,10.2345,10.2345,10.2345,10.2345,2200.0
2009-06-26 15:05:00,10.35,10.35,10.34,10.35,2600.0,10.2345,10.2345,10.2246,10.2345,2600.0
2009-06-26 15:10:00,10.35,10.35,10.34,10.35,2900.0,10.2345,10.2345,10.2246,10.2345,2900.0
2009-06-26 15:15:00,10.34,10.35,10.34,10.35,3000.0,10.2246,10.2345,10.2246,10.2345,3000.0
2009-06-26 15:20:00,10.35,10.35,10.34,10.35,3300.0,10.2345,10.2345,10.2246,10.2345,3300.0
2009-06-26 15:25:00,10.35,10.41,10.35,10.4,17100.0,10.2345,10.2938,10.2345,10.2839,17100.0
2009-06-26 15:30:00,10.41,10.41,10.4,10.41,4900.0,10.2938,10.2938,10.2839,10.2938,4900.0
2009-06-26 15:35:00,10.41,10.42,10.4,10.42,4400.0,10.2938,10.3037,10.2839,10.3037,4400.0
2009-06-26 15:40:00,10.42,10.55,10.41,10.54,28600.0,10.3037,10.4322,10.2938,10.4223,28600.0
2009-06-26 15:45:00,10.55,10.59,10.54,10.58,31700.0,10.4322,10.4718,10.4223,10.4619,31700.0
2009-06-26 15:50:00,10.59,10.59,10.47,10.5,21200.0,10.4718,10.4718,10.3531,10.3828,21200.0
2009-06-26 15:55:00,10.49,10.54,10.44,10.48,115200.0,10.3729,10.4223,10.3235,10.363,115200.0
2009-06-29 09:30:00,10.48,10.57,10.35,10.55,11600.0,10.363,10.452,10.2345,10.4322,11600.0
2009-06-29 09:35:00,10.56,10.56,10.42,10.42,2200.0,10.4421,10.4421,10.3037,10.3037,2200.0
2009-06-29 09:40:00,10.37,10.43,10.37,10.43,2300.0,10.2542,10.3136,10.2542,10.3136,2300.0
2009-06-29 09:45:00,10.43,10.45,10.43,10.44,54800.0,10.3136,10.3333,10.3136,10.3235,54800.0
2009-06-29 09:50:00,10.42,10.45,10.41,10.43,2400.0,10.3037,10.3333,10.2938,10.3136,2400.0
2009-06-29 09:55:00,10.41,10.44,10.41,10.44,800.0,10.2938,10.3235,10.2938,10.3235,800.0
2009-06-29 10:00:00,10.45,10.45,10.45,10.45,300.0,10.3333,10.3333,10.3333,10.3333,300.0
2009-06-29 10:05:00,10.44,10.44,10.43,10.43,1800.0,10.3235,10.3235,10.3136,10.3136,1800.0
2009-06-29 10:10:00,10.45,10.47,10.45,10.47,600.0,10.3333,10.3531,10.3333,10.3531,600.0
2009-06-29 10:15:00,10.49,10.5,10.48,10.5,700.0,10.3729,10.3828,10.363,10.3828,700.0
2009-06-29 10:20:00,10.52,10.52,10.5,10.52,900.0,10.4026,10.4026,10.3828,10.4026,900.0
2009-06-29 10:25:00,10.52,10.52,10.48,10.48,5400.0,10.4026,10.4026,10.363,10.363,5400.0
2009-06-29 10:30:00,10.5,10.51,10.5,10.5,16800.0,10.3828,10.3927,10.3828,10.3828,16800.0
2009-06-29 10:35:00,10.5,10.51,10.46,10.5,11100.0,10.3828,10.3927,10.3432,10.3828,11100.0
2009-06-29 10:40:00,10.48,10.51,10.48,10.51,800.0,10.363,10.3927,10.363,10.3927,800.0
2009-06-29 10:45:00,10.5,10.5,10.48,10.48,900.0,10.3828,10.3828,10.363,10.363,900.0
2009-06-29 10:50:00,10.48,10.5,10.46,10.5,3600.0,10.363,10.3828,10.3432,10.3828,3600.0
2009-06-29 10:55:00,10.49,10.5,10.45,10.5,1000.0,10.3729,10.3828,10.3333,10.3828,1000.0
2009-06-29 11:00:00,10.49,10.5,10.48,10.5,500.0,10.3729,10.3828,10.363,10.3828,500.0
2009-06-29 11:05:00,10.49,10.5,10.48,10.48,700.0,10.3729,10.3828,10.363,10.363,700.0
2009-06-29 11:10:00,10.5,10.51,10.49,10.5,18600.0,10.3828,10.3927,10.3729,10.3828,18600.0
2009-06-29 11:15:00,10.48,10.48,10.46,10.47,1800.0,10.363,10.363,10.3432,10.3531,1800.0
2009-06-29 11:20:00,10.48,10.49,10.47,10.49,1900.0,10.363,10.3729,10.3531,10.3729,1900.0
2009-06-29 11:25:00,10.5,10.51,10.48,10.49,1300.0,10.3828,10.3927,10.363,10.3729,1300.0
2009-06-29 11:30:00,10.5,10.51,10.49,10.5,1400.0,10.3828,10.3927,10.3729,10.3828,1400.0
2009-06-29 11:35:00,10.49,10.51,10.47,10.48,1700.0,10.3729,10.3927,10.3531,10.363,1700.0
2009-06-29 11:40:00,10.48,10.54,10.48,10.54,1600.0,10.363,10.4223,10.363,10.4223,1600.0
2009-06-29 11:45:00,10.55,10.58,10.55,10.55,1700.0,10.4322,10.4619,10.4322,10.4322,1700.0
2009-06-29 11:50:00,10.55,10.61,10.54,10.6,1500.0,10.4322,10.4916,10.4223,10.4817,1500.0
2009-06-29 11:55:00,10.6,10.64,10.6,10.64,1300.0,10.4817,10.5212,10.4817,10.5212,1300.0
2009-06-29 12:00:00,10.64,10.66,10.64,10.65,400.0,10.5212,10.541,10.5212,10.5311,400.0
2009-06-29 12:05:00,10.67,10.67,10.65,10.67,1300.0,10.5509,10.5509,10.5311,10.5509,1300.0
2009-06-29 12:10:00,10.68,10.74,10.68,10.74,1000.0,10.5608,10.6201,10.5608,10.6201,1000.0
2009-06-29 12:15:00,10.74,10.75,10.73,10.74,10400.0,10.6201,10.63,10.6102,10.6201,10400.0
2009-06-29 12:20:00,10.74,10.75,10.74,10.75,3900.0,10.6201,10.63,10.6201,10.63,3900.0
2009-06-29 12:25:00,10.78,10.79,10.78,10.78,700.0,10.6597,10.6695,10.6597,10.6597,700.0
2009-06-29 12:30:00,10.79,10.79,10.78,10.79,2100.0,10.6695,10.6695,10.6597,10.6695,2100.0
2009-06-29 12:35:00,10.77,10.77,10.72,10.72,6900.0,10.6498,10.6498,10.6003,10.6003,6900.0
2009-06-29 12:40:00,10.72,10.73,10.72,10.73,200.0,10.6003,10.6102,10.6003,10.6102,200.0
2009-06-29 12:45:00,10.73,10.73,10.72,10.72,1400.0,10.6102,10.6102,10.6003,10.6003,1400.0
2009-06-29 12:50:00,10.72,10.72,10.72,10.72,100.0,10.6003,10.6003,10.6003,10.6003,100.0
2009-06-29 12:55:00,10.72,10.72,10.71,10.72,800.0,10.6003,10.6003,10.5904,10.6003,800.0
2009-06-29 13:00:00,10.71,10.71,10.63,10.63,4300.0,10.5904,10.5904,10.5113,10.5113,4300.0
2009-06-29 13:05:00,10.64,10.64,10.63,10.64,400.0,10.5212,10.5212,10.5113,10.5212,400.0
2009-06-29 13:10:00,10.64,10.64,10.64,10.64,500.0,10.5212,10.5212,10.5212,10.5212,500.0
2009-06-29 13:15:00,10.65,10.65,10.64,10.64,400.0,10.5311,10.5311,10.5212,10.5212,400.0
2009-06-29 13:20:00,10.64,10.68,10.63,10.68,6400.0,10.5212,10.5608,10.5113,10.5608,6400.0
2009-06-29 13:25:00,10.69,10.71,10.69,10.7,800.0,10.5707,10.5904,10.5707,10.5806,800.0
2009-06-29 13:30:00,10.7,10.73,10.7,10.73,1500.0,10.5806,10.6102,10.5806,10.6102,1500.0
2009-06-29 13:35:00,10.75,10.79,10.74,10.75,14000.0,10.63,10.6695,10.6201,10.63,14000.0
2009-06-29 13:40:00,10.75,10.75,10.71,10.72,3700.0,10.63,10.63,10.5904,10.6003,3700.0
2009-06-29 13:45:00,10.71,10.71,10.66,10.66,1700.0,10.5904,10.5904,10.541,10.541,1700.0
2009-06-29 13:50:00,10.66,10.66,10.65,10.65,200.0,10.541,10.541,10.5311,10.5311,200.0
2009-06-29 13:55:00,10.64,10.66,10.64,10.66,500.0,10.5212,10.541,10.5212,10.541,500.0
2009-06-29 14:00:00,10.66,10.67,10.64,10.64,800.0,10.541,10.5509,10.5212,10.5212,800.0
2009-06-29 14:05:00,10.63,10.63,10.63,10.63,100.0,10.5113,10.5113,10.5113,10.5113,100.0
2009-06-29 14:10:00,10.62,10.63,10.61,10.62,500.0,10.5014,10.5113,10.4916,10.5014,500.0
2009-06-29 14:15:00,10.63,10.63,10.58,10.58,1400.0,10.5113,10.5113,10.4619,10.4619,1400.0
2009-06-29 14:20:00,10.58,10.6,10.58,10.6,200.0,10.4619,10.4817,10.4619,10.4817,200.0
2009-06-29 14:25:00,10.6,10.67,10.6,10.64,2600.0,10.4817,10.5509,10.4817,10.5212,2600.0
2009-06-29 14:30:00,10.65,10.65,10.64,10.65,9700.0,10.5311,10.5311,10.5212,10.5311,9700.0
2009-06-29 14:35:00,10.65,10.69,10.65,10.69,4100.0,10.5311,10.5707,10.5311,10.5707,4100.0
2009-06-29 14:40:00,10.7,10.7,10.69,10.7,47600.0,10.5806,10.5806,10.5707,10.5806,47600.0
2009-06-29 14:45:00,10.7,10.73,10.7,10.73,4200.0,10.5806,10.6102,10.5806,10.6102,4200.0
2009-06-29 14:50:00,10.74,10.79,10.74,10.79,1400.0,10.6201,10.6695,10.6201,10.6695,1400.0
2009-06-29 14:55:00,10.79,10.84,10.79,10.83,4600.0,10.6695,10.719,10.6695,10.7091,4600.0
2009-06-29 15:00:00,10.83,10.94,10.83,10.94,11900.0,10.7091,10.8179,10.7091,10.8179,11900.0
2009-06-29 15:05:00,10.94,10.98,10.92,10.92,4900.0,10.8179,10.8574,10.7981,10.7981,4900.0
2009-06-29 15:10:00,10.91,10.93,10.9,10.9,4000.0,10.7882,10.808,10.7783,10.7783,4000.0
2009-06-29 15:15:00,10.9,10.91,10.9,10.91,700.0,10.7783,10.7882,10.7783,10.7882,700.0
2009-06-29 15:20:00,10.91,10.97,10.91,10.95,15800.0,10.7882,10.8475,10.7882,10.8278,15800.0
2009-06-29 15:25:00,10.95,10.95,10.92,10.92,2200.0,10.8278,10.8278,10.7981,10.7981,2200.0
2009-06-29 15:30:00,10.93,10.93,10.9,10.9,3100.0,10.808,10.808,10.7783,10.7783,3100.0
2009-06-29 15:35:00,10.9,10.91,10.89,10.89,3900.0,10.7783,10.7882,10.7684,10.7684,3900.0
2009-06-29 15:40:00,10.89,10.9,10.88,10.88,4500.0,10.7684,10.7783,10.7585,10.7585,4500.0
2009-06-29 15:45:00,10.89,10.92,10.88,10.9,6900.0,10.7684,10.7981,10.7585,10.7783,6900.0
2009-06-29 15:50:00,10.9,10.91,10.9,10.9,20700.0,10.7783,10.7882,10.7783,10.7783,20700.0
2009-06-29 15:55:00,10.9,10.97,10.9,10.93,23500.0,10.7783,10.8475,10.7783,10.808,23500.0
2009-06-30 09:30:00,10.88,10.97,10.59,10.9,2200.0,10.7585,10.8475,10.4718,10.7783,2200.0
2009-06-30 09:35:00,10.74,10.94,10.74,10.94,800.0,10.6201,10.8179,10.6201,10.8179,800.0
2009-06-30 09:40:00,10.92,10.98,10.92,10.96,13700.0,10.7981,10.8574,10.7981,10.8377,13700.0
2009-06-30 09:45:00,10.95,10.96,10.95,10.96,200.0,10.8278,10.8377,10.8278,10.8377,200.0
2009-06-30 09:50:00,10.93,10.96,10.93,10.96,1300.0,10.808,10.8377,10.808,10.8377,1300.0
2009-06-30 09:55:00,10.97,10.98,10.95,10.96,20900.0,10.8475,10.8574,10.8278,10.8377,20900.0
2009-06-30 10:00:00,10.95,10.96,10.93,10.96,1400.0,10.8278,10.8377,10.808,10.8377,1400.0
2009-06-30 10:05:00,10.96,10.98,10.91,10.98,36800.0,10.8377,10.8574,10.7882,10.8574,36800.0
2009-06-30 10:10:00,10.98,10.98,10.96,10.97,2100.0,10.8574,10.8574,10.8377,10.8475,2100.0
2009-06-30 10:15:00,10.94,10.96,10.92,10.95,3200.0,10.8179,10.8377,10.7981,10.8278,3200.0
2009-06-30 10:20:00,10.95,10.95,10.93,10.95,2900.0,10.8278,10.8278,10.808,10.8278,2900.0
2009-06-30 10:25:00,10.95,10.95,10.93,10.95,1900.0,10.8278,10.8278,10.808,10.8278,1900.0
2009-06-30 10:30:00,10.96,10.96,10.94,10.94,2100.0,10.8377,10.8377,10.8179,10.8179,2100.0
2009-06-30 10:35:00,10.95,10.97,10.95,10.96,300.0,10.8278,10.8475,10.8278,10.8377,300.0
2009-06-30 10:40:00,10.95,10.95,10.95,10.95,70400.0,10.8278,10.8278,10.8278,10.8278,70400.0
2009-06-30 10:45:00,10.95,10.97,10.95,10.97,1700.0,10.8278,10.8475,10.8278,10.8475,1700.0
2009-06-30 10:50:00,10.97,10.98,10.95,10.96,3500.0,10.8475,10.8574,10.8278,10.8377,3500.0
2009-06-30 10:55:00,10.95,10.96,10.95,10.96,3300.0,10.8278,10.8377,10.8278,10.8377,3300.0
2009-06-30 11:00:00,10.96,10.96,10.96,10.96,3900.0,10.8377,10.8377,10.8377,10.8377,3900.0
2009-06-30 11:05:00,10.98,11.01,10.98,11.0,30900.0,10.8574,10.8871,10.8574,10.8772,30900.0
2009-06-30 11:10:00,11.0,11.1,11.0,11.09,3300.0,10.8772,10.9761,10.8772,10.9662,3300.0
2009-06-30 11:15:00,11.06,11.06,10.98,10.98,9000.0,10.9365,10.9365,10.8574,10.8574,9000.0
2009-06-30 11:20:00,11.0,11.0,11.0,11.0,100.0,10.8772,10.8772,10.8772,10.8772,100.0
2009-06-30 11:25:00,11.0,11.02,11.0,11.02,2000.0,10.8772,10.897,10.8772,10.897,2000.0
2009-06-30 11:30:00,10.99,11.01,10.99,11.01,600.0,10.8673,10.8871,10.8673,10.8871,600.0
2009-06-30 11:35:00,11.0,11.01,11.0,11.01,1400.0,10.8772,10.8871,10.8772,10.8871,1400.0
2009-06-30 11:40:00,11.01,11.03,11.01,11.01,1500.0,10.8871,10.9069,10.8871,10.8871,1500.0
2009-06-30 11:45:00,11.01,11.01,11.0,11.0,300.0,10.8871,10.8871,10.8772,10.8772,300.0
2009-06-30 11:50:00,11.01,11.02,11.0,11.01,3300.0,10.8871,10.897,10.8772,10.8871,3300.0
2009-06-30 11:55:00,11.02,11.05,11.02,11.05,5200.0,10.897,10.9266,10.897,10.9266,5200.0
2009-06-30 12:00:00,11.05,11.06,11.05,11.06,500.0,10.9266,10.9365,10.9266,10.9365,500.0
2009-06-30 12:05:00,11.06,11.07,11.04,11.06,8800.0,10.9365,10.9464,10.9168,10.9365,8800.0
2009-06-30 12:10:00,11.04,11.05,11.04,11.05,1900.0,10.9168,10.9266,10.9168,10.9266,1900.0
2009-06-30 12:15:00,11.08,11.08,11.04,11.06,1000.0,10.9563,10.9563,10.9168,10.9365,1000.0
2009-06-30 12:20:00,11.05,11.06,11.04,11.04,1700.0,10.9266,10.9365,10.9168,10.9168,1700.0
2009-06-30 12:25:00,11.05,11.06,11.05,11.05,1400.0,10.9266,10.9365,10.9266,10.9266,1400.0
2009-06-30 12:30:00,11.05,11.07,11.05,11.07,3800.0,10.9266,10.9464,10.9266,10.9464,3800.0
2009-06-30 12:35:00,11.07,11.09,11.06,11.06,2800.0,10.9464,10.9662,10.9365,10.9365,2800.0
2009-06-30 12:40:00,11.06,11.06,11.01,11.02,2000.0,10.9365,10.9365,10.8871,10.897,2000.0
2009-06-30 12:45:00,11.02,11.02,10.95,10.95,2900.0,10.897,10.897,10.8278,10.8278,2900.0
2009-06-30 12:50:00,10.95,10.97,10.95,10.96,6400.0,10.8278,10.8475,10.8278,10.8377,6400.0
2009-06-30 12:55:00,10.96,10.97,10.96,10.96,2800.0,10.8377,10.8475,10.8377,10.8377,2800.0
2009-06-30 13:00:00,10.96,10.96,10.95,10.96,1400.0,10.8377,10.8377,10.8278,10.8377,1400.0
2009-06-30 13:05:00,10.96,10.96,10.95,10.95,3000.0,10.8377,10.8377,10.8278,10.8278,3000.0
2009-06-30 13:10:00,10.95,11.01,10.95,11.0,14700.0,10.8278,10.8871,10.8278,10.8772,14700.0
2009-06-30 13:15:00,11.01,11.02,10.95,10.95,27900.0,10.8871,10.897,10.8278,10.8278,27900.0
2009-06-30 13:20:00,10.95,10.96,10.95,10.96,300.0,10.8278,10.8377,10.8278,10.8377,300.0
2009-06-30 13:25:00,10.96,10.99,10.96,10.99,600.0,10.8377,10.8673,10.8377,10.8673,600.0
2009-06-30 13:30:00,10.99,11.01,10.99,11.01,600.0,10.8673,10.8871,10.8673,10.8871,600.0
2009-06-30 13:35:00,10.99,11.0,10.99,10.99,800.0,10.8673,10.8772,10.8673,10.8673,800.0
2009-06-30 13:40:00,10.99,11.0,10.99,10.99,1400.0,10.8673,10.8772,10.8673,10.8673,1400.0
2009-06-30 13:45:00,10.99,11.0,10.99,10.99,1200.0,10.8673,10.8772,10.8673,10.8673,1200.0
2009-06-30 13:50:00,10.99,11.0,10.98,10.98,1300.0,10.8673,10.8772,10.8574,10.8574,1300.0
2009-06-30 13:55:00,10.98,10.99,10.96,10.96,1900.0,10.8574,10.8673,10.8377,10.8377,1900.0
2009-06-30 14:00:00,10.96,10.97,10.95,10.96,1500.0,10.8377,10.8475,10.8278,10.8377,1500.0
2009-06-30 14:05:00,10.96,10.97,10.96,10.97,1500.0,10.8377,10.8475,10.8377,10.8475,1500.0
2009-06-30 14:10:00,10.98,10.99,10.97,10.97,2400.0,10.8574,10.8673,10.8475,10.8475,2400.0
2009-06-30 14:15:00,10.97,10.98,10.97,10.98,2500.0,10.8475,10.8574,10.8475,10.8574,2500.0
2009-06-30 14:20:00,10.98,10.99,10.97,10.99,2100.0,10.8574,10.8673,10.8475,10.8673,2100.0
2009-06-30 14:25:00,10.97,11.01,10.97,11.01,10500.0,10.8475,10.8871,10.8475,10.8871,10500.0
2009-06-30 14:30:00,11.01,11.03,11.0,11.01,3200.0,10.8871,10.9069,10.8772,10.8871,3200.0
2009-06-30 14:35:00,11.01,11.06,11.01,11.06,3100.0,10.8871,10.9365,10.8871,10.9365,3100.0
2009-06-30 14:40:00,11.03,11.06,11.03,11.04,700.0,10.9069,10.9365,10.9069,10.9168,700.0
2009-06-30 14:45:00,11.06,11.08,11.04,11.06,3600.0,10.9365,10.9563,10.9168,10.9365,3600.0
2009-06-30 14:50:00,11.06,11.08,11.06,11.08,9000.0,10.9365,10.9563,10.9365,10.9563,9000.0
2009-06-30 14:55:00,11.09,11.13,11.08,11.1,27900.0,10.9662,11.0058,10.9563,10.9761,27900.0
2009-06-30 15:00:00,11.1,11.12,11.1,11.1,2900.0,10.9761,10.9959,10.9761,10.9761,2900.0
2009-06-30 15:05:00,11.11,11.11,11.03,11.03,8400.0,10.986,10.986,10.9069,10.9069,8400.0
2009-06-30 15:10:00,11.04,11.04,11.02,11.02,1300.0,10.9168,10.9168,10.897,10.897,1300.0
2009-06-30 15:15:00,11.02,11.03,11.02,11.02,2400.0,10.897,10.9069,10.897,10.897,2400.0
2009-06-30 15:20:00,11.02,11.07,10.96,11.07,9400.0,10.897,10.9464,10.8377,10.9464,9400.0
2009-06-30 15:25:00,11.05,11.07,11.0,11.0,1500.0,10.9266,10.9464,10.8772,10.8772,1500.0
2009-06-30 15:30:00,10.99,11.03,10.99,11.02,2300.0,10.8673,10.9069,10.8673,10.897,2300.0
2009-06-30 15:35:00,11.04,11.05,11.03,11.05,2900.0,10.9168,10.9266,10.9069,10.9266,2900.0
2009-06-30 15:40:00,11.05,11.05,11.02,11.05,3500.0,10.9266,10.9266,10.897,10.9266,3500.0
2009-06-30 15:45:00,11.04,11.12,11.04,11.12,6700.0,10.9168,10.9959,10.9168,10.9959,6700.0
2009-06-30 15:50:00,11.1,11.13,11.1,11.13,14300.0,10.9761,11.0058,10.9761,11.0058,14300.0
2009-06-30 15:55:00,11.14,11.22,11.09,11.14,49400.0,11.0156,11.0947,10.9662,11.0156,49400.0
2009-07-01 09:30:00,11.39,11.39,11.3,11.3,7200.0,11.2629,11.2629,11.1739,11.1739,7200.0
2009-07-01 09:35:00,11.3,11.33,11.3,11.33,8000.0,11.1739,11.2035,11.1739,11.2035,8000.0
2009-07-01 09:40:00,11.34,11.34,11.31,11.32,1100.0,11.2134,11.2134,11.1837,11.1936,1100.0
2009-07-01 09:45:00,11.32,11.37,11.25,11.33,4100.0,11.1936,11.2431,11.1244,11.2035,4100.0
2009-07-01 09:50:00,11.34,11.4,11.33,11.36,2500.0,11.2134,11.2727,11.2035,11.2332,2500.0
2009-07-01 09:55:00,11.33,11.33,11.22,11.22,1600.0,11.2035,11.2035,11.0947,11.0947,1600.0
2009-07-01 10:00:00,11.26,11.27,11.19,11.19,1200.0,11.1343,11.1442,11.0651,11.0651,1200.0
2009-07-01 10:05:00,11.16,11.16,11.15,11.15,500.0,11.0354,11.0354,11.0255,11.0255,500.0
2009-07-01 10:10:00,11.16,11.17,11.16,11.17,1000.0,11.0354,11.0453,11.0354,11.0453,1000.0
2009-07-01 10:15:00,11.19,11.35,11.19,11.3,6000.0,11.0651,11.2233,11.0651,11.1739,6000.0
2009-07-01 10:20:00,11.3,11.33,11.3,11.33,600.0,11.1739,11.2035,11.1739,11.2035,600.0
2009-07-01 10:25:00,11.33,11.47,11.33,11.41,5900.0,11.2035,11.342,11.2035,11.2826,5900.0
2009-07-01 10:30:00,11.43,11.43,11.36,11.36,1000.0,11.3024,11.3024,11.2332,11.2332,1000.0
2009-07-01 10:35:00,11.35,11.36,11.35,11.36,300.0,11.2233,11.2332,11.2233,11.2332,300.0
2009-07-01 10:40:00,11.36,11.36,11.34,11.36,400.0,11.2332,11.2332,11.2134,11.2332,400.0
2009-07-01 10:45:00,11.38,11.39,11.38,11.39,400.0,11.253,11.2629,11.253,11.2629,400.0
2009-07-01 10:50:00,11.4,11.4,11.33,11.34,1200.0,11.2727,11.2727,11.2035,11.2134,1200.0
2009-07-01 10:55:00,11.33,11.34,11.33,11.34,500.0,11.2035,11.2134,11.2035,11.2134,500.0
2009-07-01 11:00:00,11.34,11.34,11.34,11.34,300.0,11.2134,11.2134,11.2134,11.2134,300.0
2009-07-01 11:05:00,11.35,11.4,11.34,11.35,6800.0,11.2233,11.2727,11.2134,11.2233,6800.0
2009-07-01 11:10:00,11.37,11.37,11.31,11.31,3000.0,11.2431,11.2431,11.1837,11.1837,3000.0
2009-07-01 11:15:00,11.31,11.35,11.3,11.32,10400.0,11.1837,11.2233,11.1739,11.1936,10400.0
2009-07-01 11:20:00,11.31,11.32,11.24,11.24,1400.0,11.1837,11.1936,11.1145,11.1145,1400.0
2009-07-01 11:25:00,11.25,11.25,11.23,11.24,800.0,11.1244,11.1244,11.1046,11.1145,800.0
2009-07-01 11:30:00,11.24,11.26,11.24,11.24,500.0,11.1145,11.1343,11.1145,11.1145,500.0
2009-07-01 11:35:00,11.24,11.25,11.24,11.25,400.0,11.1145,11.1244,11.1145,11.1244,400.0
2009-07-01 11:40:00,11.22,11.25,11.22,11.24,800.0,11.0947,11.1244,11.0947,11.1145,800.0
2009-07-01 11:45:00,11.24,11.25,11.23,11.24,1200.0,11.1145,11.1244,11.1046,11.1145,1200.0
2009-07-01 11:50:00,11.22,11.22,11.21,11.22,500.0,11.0947,11.0947,11.0849,11.0947,500.0
2009-07-01 11:55:00,11.22,11.3,11.22,11.28,2500.0,11.0947,11.1739,11.0947,11.1541,2500.0
2009-07-01 12:00:00,11.25,11.25,11.22,11.22,500.0,11.1244,11.1244,11.0947,11.0947,500.0
2009-07-01 12:05:00,11.21,11.21,11.21,11.21,100.0,11.0849,11.0849,11.0849,11.0849,100.0
2009-07-01 12:10:00,11.2,11.2,11.17,11.18,2100.0,11.075,11.075,11.0453,11.0552,2100.0
2009-07-01 12:15:00,11.18,11.18,11.17,11.18,500.0,11.0552,11.0552,11.0453,11.0552,500.0
2009-07-01 12:20:00,11.17,11.19,11.17,11.18,1000.0,11.0453,11.0651,11.0453,11.0552,1000.0
2009-07-01 12:25:00,11.18,11.19,11.18,11.19,700.0,11.0552,11.0651,11.0552,11.0651,700.0
2009-07-01 12:30:00,11.18,11.2,11.18,11.2,1400.0,11.0552,11.075,11.0552,11.075,1400.0
2009-07-01 12:35:00,11.19,11.21,11.19,11.19,500.0,11.0651,11.0849,11.0651,11.0651,500.0
2009-07-01 12:40:00,11.18,11.2,11.18,11.18,800.0,11.0552,11.075,11.0552,11.0552,800.0
2009-07-01 12:45:00,11.18,11.18,11.15,11.17,1000.0,11.0552,11.0552,11.0255,11.0453,1000.0
2009-07-01 12:50:00,11.15,11.2,11.15,11.2,4900.0,11.0255,11.075,11.0255,11.075,4900.0
2009-07-01 12:55:00,11.19,11.21,11.18,11.18,1000.0,11.0651,11.0849,11.0552,11.0552,1000.0
2009-07-01 13:00:00,11.2,11.2,11.18,11.2,1000.0,11.075,11.075,11.0552,11.075,1000.0
2009-07-01 13:05:00,11.21,11.21,11.18,11.21,19700.0,11.0849,11.0849,11.0552,11.0849,19700.0
2009-07-01 13:10:00,11.21,11.21,11.21,11.21,100.0,11.0849,11.0849,11.0849,11.0849,100.0
2009-07-01 13:15:00,11.21,11.21,11.19,11.19,500.0,11.0849,11.0849,11.0651,11.0651,500.0
2009-07-01 13:20:00,11.19,11.2,11.19,11.2,700.0,11.0651,11.075,11.0651,11.075,700.0
2009-07-01 13:25:00,11.2,11.22,11.2,11.22,800.0,11.075,11.0947,11.075,11.0947,800.0
2009-07-01 13:30:00,11.22,11.23,11.22,11.23,600.0,11.0947,11.1046,11.0947,11.1046,600.0
2009-07-01 13:35:00,11.23,11.27,11.23,11.24,300.0,11.1046,11.1442,11.1046,11.1145,300.0
2009-07-01 13:40:00,11.22,11.23,11.22,11.22,500.0,11.0947,11.1046,11.0947,11.0947,500.0
2009-07-01 13:45:00,11.23,11.23,11.22,11.22,500.0,11.1046,11.1046,11.0947,11.0947,500.0
2009-07-01 13:50:00,11.22,11.23,11.22,11.23,800.0,11.0947,11.1046,11.0947,11.1046,800.0
2009-07-01 13:55:00,11.22,11.23,11.21,11.22,1200.0,11.0947,11.1046,11.0849,11.0947,1200.0
2009-07-01 14:00:00,11.21,11.22,11.17,11.18,1200.0,11.0849,11.0947,11.0453,11.0552,1200.0
2009-07-01 14:05:00,11.18,11.18,11.16,11.16,200.0,11.0552,11.0552,11.0354,11.0354,200.0
2009-07-01 14:10:00,11.16,11.17,11.16,11.17,2500.0,11.0354,11.0453,11.0354,11.0453,2500.0
2009-07-01 14:15:00,11.16,11.17,11.16,11.17,300.0,11.0354,11.0453,11.0354,11.0453,300.0
2009-07-01 14:20:00,11.15,11.16,11.14,11.14,1100.0,11.0255,11.0354,11.0156,11.0156,1100.0
2009-07-01 14:25:00,11.15,11.15,11.14,11.14,1100.0,11.0255,11.0255,11.0156,11.0156,1100.0
2009-07-01 14:30:00,11.15,11.15,11.15,11.15,200.0,11.0255,11.0255,11.0255,11.0255,200.0
2009-07-01 14:35:00,11.15,11.2,11.15,11.18,2300.0,11.0255,11.075,11.0255,11.0552,2300.0
2009-07-01 14:40:00,11.18,11.23,11.18,11.23,5100.0,11.0552,11.1046,11.0552,11.1046,5100.0
2009-07-01 14:45:00,11.22,11.23,11.22,11.23,1600.0,11.0947,11.1046,11.0947,11.1046,1600.0
2009-07-01 14:50:00,11.23,11.24,11.23,11.23,15300.0,11.1046,11.1145,11.1046,11.1046,15300.0
2009-07-01 14:55:00,11.24,11.25,11.24,11.25,1600.0,11.1145,11.1244,11.1145,11.1244,1600.0
2009-07-01 15:00:00,11.25,11.26,11.25,11.25,2300.0,11.1244,11.1343,11.1244,11.1244,2300.0
2009-07-01 15:05:00,11.25,11.31,11.25,11.31,30100.0,11.1244,11.1837,11.1244,11.1837,30100.0
2009-07-01 15:10:00,11.3,11.35,11.3,11.31,14200.0,11.1739,11.2233,11.1739,11.1837,14200.0
2009-07-01 15:15:00,11.3,11.31,11.3,11.3,1200.0,11.1739,11.1837,11.1739,11.1739,1200.0
2009-07-01 15:20:00,11.31,11.36,11.3,11.34,2100.0,11.1837,11.2332,11.1739,11.2134,2100.0
2009-07-01 15:25:00,11.34,11.35,11.34,11.35,3100.0,11.2134,11.2233,11.2134,11.2233,3100.0
2009-07-01 15:30:00,11.34,11.34,11.33,11.33,2900.0,11.2134,11.2134,11.2035,11.2035,2900.0
2009-07-01 15:35:00,11.34,11.37,11.34,11.36,5000.0,11.2134,11.2431,11.2134,11.2332,5000.0
2009-07-01 15:40:00,11.36,11.4,11.36,11.37,4700.0,11.2332,11.2727,11.2332,11.2431,4700.0
2009-07-01 15:45:00,11.38,11.39,11.35,11.35,4800.0,11.253,11.2629,11.2233,11.2233,4800.0
2009-07-01 15:50:00,11.35,11.36,11.31,11.31,6100.0,11.2233,11.2332,11.1837,11.1837,6100.0
2009-07-01 15:55:00,11.31,11.41,11.31,11.38,13400.0,11.1837,11.2826,11.1837,11.253,13400.0
2009-07-02 09:30:00,11.25,11.26,11.0,11.01,7400.0,11.1244,11.1343,10.8772,10.8871,7400.0
2009-07-02 09:35:00,11.02,11.02,10.93,10.95,2600.0,10.897,10.897,10.808,10.8278,2600.0
2009-07-02 09:40:00,10.9,10.94,10.9,10.92,1000.0,10.7783,10.8179,10.7783,10.7981,1000.0
2009-07-02 09:45:00,10.92,11.03,10.92,11.03,700.0,10.7981,10.9069,10.7981,10.9069,700.0
2009-07-02 09:50:00,11.01,11.01,10.99,11.01,1200.0,10.8871,10.8871,10.8673,10.8871,1200.0
2009-07-02 09:55:00,10.99,11.01,10.96,10.96,1100.0,10.8673,10.8871,10.8377,10.8377,1100.0
2009-07-02 10:00:00,10.96,10.97,10.9,10.9,13700.0,10.8377,10.8475,10.7783,10.7783,13700.0
2009-07-02 10:05:00,10.9,10.9,10.75,10.76,6600.0,10.7783,10.7783,10.63,10.6399,6600.0
2009-07-02 10:10:00,10.74,10.75,10.72,10.72,2900.0,10.6201,10.63,10.6003,10.6003,2900.0
2009-07-02 10:15:00,10.72,10.72,10.68,10.71,2400.0,10.6003,10.6003,10.5608,10.5904,2400.0
2009-07-02 10:20:00,10.7,10.71,10.7,10.7,5500.0,10.5806,10.5904,10.5806,10.5806,5500.0
2009-07-02 10:25:00,10.71,10.8,10.71,10.8,5700.0,10.5904,10.6794,10.5904,10.6794,5700.0
2009-07-02 10:30:00,10.76,10.78,10.76,10.78,1900.0,10.6399,10.6597,10.6399,10.6597,1900.0
2009-07-02 10:35:00,10.83,10.83,10.8,10.83,500.0,10.7091,10.7091,10.6794,10.7091,500.0
2009-07-02 10:40:00,10.83,10.83,10.81,10.82,800.0,10.7091,10.7091,10.6893,10.6992,800.0
2009-07-02 10:45:00,10.8,10.81,10.8,10.81,600.0,10.6794,10.6893,10.6794,10.6893,600.0
2009-07-02 10:50:00,10.81,10.81,10.79,10.81,900.0,10.6893,10.6893,10.6695,10.6893,900.0
2009-07-02 10:55:00,10.81,10.81,10.79,10.79,3700.0,10.6893,10.6893,10.6695,10.6695,3700.0
2009-07-02 11:00:00,10.79,10.81,10.76,10.78,2300.0,10.6695,10.6893,10.6399,10.6597,2300.0
2009-07-02 11:05:00,10.78,10.78,10.78,10.78,600.0,10.6597,10.6597,10.6597,10.6597,600.0
2009-07-02 11:10:00,10.77,10.77,10.77,10.77,100.0,10.6498,10.6498,10.6498,10.6498,100.0
2009-07-02 11:15:00,10.78,10.78,10.78,10.78,1300.0,10.6597,10.6597,10.6597,10.6597,1300.0
2009-07-02 11:20:00,10.77,10.85,10.77,10.79,8900.0,10.6498,10.7289,10.6498,10.6695,8900.0
2009-07-02 11:25:00,10.79,10.79,10.79,10.79,300.0,10.6695,10.6695,10.6695,10.6695,300.0
2009-07-02 11:30:00,10.79,10.8,10.79,10.8,500.0,10.6695,10.6794,10.6695,10.6794,500.0
2009-07-02 11:35:00,10.77,10.78,10.77,10.78,800.0,10.6498,10.6597,10.6498,10.6597,800.0
2009-07-02 11:40:00,10.78,10.78,10.76,10.76,2600.0,10.6597,10.6597,10.6399,10.6399,2600.0
2009-07-02 11:45:00,10.75,10.76,10.75,10.76,200.0,10.63,10.6399,10.63,10.6399,200.0
2009-07-02 11:50:00,10.8,10.82,10.8,10.8,600.0,10.6794,10.6992,10.6794,10.6794,600.0
2009-07-02 11:55:00,10.78,10.78,10.78,10.78,700.0,10.6597,10.6597,10.6597,10.6597,700.0
2009-07-02 12:00:00,10.8,10.81,10.8,10.81,500.0,10.6794,10.6893,10.6794,10.6893,500.0
2009-07-02 12:05:00,10.81,10.81,10.8,10.81,3200.0,10.6893,10.6893,10.6794,10.6893,3200.0
2009-07-02 12:10:00,10.84,10.84,10.84,10.84,100.0,10.719,10.719,10.719,10.719,100.0
2009-07-02 12:15:00,10.85,10.85,10.85,10.85,100.0,10.7289,10.7289,10.7289,10.7289,100.0
2009-07-02 12:20:00,10.82,10.83,10.81,10.83,1000.0,10.6992,10.7091,10.6893,10.7091,1000.0
2009-07-02 12:25:00,10.81,10.81,10.78,10.78,800.0,10.6893,10.6893,10.6597,10.6597,800.0
2009-07-02 12:30:00,10.79,10.81,10.77,10.79,1300.0,10.6695,10.6893,10.6498,10.6695,1300.0
2009-07-02 12:35:00,10.8,10.8,10.79,10.79,1300.0,10.6794,10.6794,10.6695,10.6695,1300.0
2009-07-02 12:40:00,10.79,10.81,10.79,10.79,1700.0,10.6695,10.6893,10.6695,10.6695,1700.0
2009-07-02 12:45:00,10.8,10.81,10.78,10.79,6900.0,10.6794,10.6893,10.6597,10.6695,6900.0
2009-07-02 12:50:00,10.79,10.8,10.79,10.8,2100.0,10.6695,10.6794,10.6695,10.6794,2100.0
2009-07-02 12:55:00,10.8,10.8,10.8,10.8,600.0,10.6794,10.6794,10.6794,10.6794,600.0
2009-07-02 13:00:00,10.81,10.81,10.81,10.81,600.0,10.6893,10.6893,10.6893,10.6893,600.0
2009-07-02 13:05:00,10.8,10.8,10.8,10.8,100.0,10.6794,10.6794,10.6794,10.6794,100.0
2009-07-02 13:10:00,10.8,10.81,10.8,10.81,700.0,10.6794,10.6893,10.6794,10.6893,700.0
2009-07-02 13:15:00,10.81,10.84,10.81,10.84,3600.0,10.6893,10.719,10.6893,10.719,3600.0
2009-07-02 13:20:00,10.83,10.86,10.82,10.83,4300.0,10.7091,10.7388,10.6992,10.7091,4300.0
2009-07-02 13:25:00,10.83,10.83,10.81,10.83,12000.0,10.7091,10.7091,10.6893,10.7091,12000.0
2009-07-02 13:30:00,10.82,10.85,10.82,10.82,8700.0,10.6992,10.7289,10.6992,10.6992,8700.0
2009-07-02 13:35:00,10.84,10.84,10.8,10.8,2700.0,10.719,10.719,10.6794,10.6794,2700.0
2009-07-02 13:40:00,10.81,10.81,10.8,10.8,400.0,10.6893,10.6893,10.6794,10.6794,400.0
2009-07-02 13:45:00,10.8,10.81,10.8,10.81,3400.0,10.6794,10.6893,10.6794,10.6893,3400.0
2009-07-02 13:50:00,10.8,10.8,10.79,10.79,2400.0,10.6794,10.6794,10.6695,10.6695,2400.0
2009-07-02 13:55:00,10.79,10.81,10.79,10.8,400.0,10.6695,10.6893,10.6695,10.6794,400.0
2009-07-02 14:00:00,10.8,10.8,10.79,10.79,600.0,10.6794,10.6794,10.6695,10.6695,600.0
2009-07-02 14:05:00,10.79,10.8,10.79,10.8,9900.0,10.6695,10.6794,10.6695,10.6794,9900.0
2009-07-02 14:10:00,10.8,10.8,10.79,10.79,900.0,10.6794,10.6794,10.6695,10.6695,900.0
2009-07-02 14:15:00,10.79,10.8,10.79,10.79,600.0,10.6695,10.6794,10.6695,10.6695,600.0
2009-07-02 14:20:00,10.8,10.8,10.8,10.8,300.0,10.6794,10.6794,10.6794,10.6794,300.0
2009-07-02 14:25:00,10.8,10.81,10.8,10.8,1600.0,10.6794,10.6893,10.6794,10.6794,1600.0
2009-07-02 14:30:00,10.8,10.8,10.79,10.79,500.0,10.6794,10.6794,10.6695,10.6695,500.0
2009-07-02 14:35:00,10.8,10.8,10.78,10.78,300.0,10.6794,10.6794,10.6597,10.6597,300.0
2009-07-02 14:40:00,10.79,10.8,10.79,10.8,300.0,10.6695,10.6794,10.6695,10.6794,300.0
2009-07-02 14:45:00,10.8,10.8,10.79,10.79,600.0,10.6794,10.6794,10.6695,10.6695,600.0
2009-07-02 14:50:00,10.79,10.81,10.79,10.81,1000.0,10.6695,10.6893,10.6695,10.6893,1000.0
2009-07-02 14:55:00,10.81,10.81,10.8,10.81,2500.0,10.6893,10.6893,10.6794,10.6893,2500.0
2009-07-02 15:00:00,10.8,10.81,10.79,10.79,400.0,10.6794,10.6893,10.6695,10.6695,400.0
2009-07-02 15:05:00,10.8,10.8,10.79,10.8,700.0,10.6794,10.6794,10.6695,10.6794,700.0
2009-07-02 15:10:00,10.8,10.8,10.79,10.8,2500.0,10.6794,10.6794,10.6695,10.6794,2500.0
2009-07-02 15:15:00,10.8,10.8,10.8,10.8,100.0,10.6794,10.6794,10.6794,10.6794,100.0
2009-07-02 15:20:00,10.78,10.8,10.78,10.78,6700.0,10.6597,10.6794,10.6597,10.6597,6700.0
2009-07-02 15:25:00,10.78,10.78,10.69,10.71,6300.0,10.6597,10.6597,10.5707,10.5904,6300.0
2009-07-02 15:30:00,10.69,10.69,10.65,10.65,1700.0,10.5707,10.5707,10.5311,10.5311,1700.0
2009-07-02 15:35:00,10.64,10.64,10.59,10.61,4400.0,10.5212,10.5212,10.4718,10.4916,4400.0
2009-07-02 15:40:00,10.62,10.62,10.61,10.62,1600.0,10.5014,10.5014,10.4916,10.5014,1600.0
2009-07-02 15:45:00,10.62,10.65,10.62,10.64,1700.0,10.5014,10.5311,10.5014,10.5212,1700.0
2009-07-02 15:50:00,10.64,10.65,10.63,10.64,2900.0,10.5212,10.5311,10.5113,10.5212,2900.0
2009-07-02 15:55:00,10.63,10.65,10.63,10.64,2600.0,10.5113,10.5311,10.5113,10.5212,2600.0
2009-07-06 09:30:00,10.74,10.94,10.68,10.79,6100.0,10.6201,10.8179,10.5608,10.6695,6100.0
2009-07-06 09:35:00,10.68,10.72,10.63,10.69,1100.0,10.5608,10.6003,10.5113,10.5707,1100.0
2009-07-06 09:40:00,10.72,10.74,10.7,10.7,1900.0,10.6003,10.6201,10.5806,10.5806,1900.0
2009-07-06 09:45:00,10.7,10.7,10.59,10.6,2800.0,10.5806,10.5806,10.4718,10.4817,2800.0
2009-07-06 09:50:00,10.6,10.6,10.56,10.59,3400.0,10.4817,10.4817,10.4421,10.4718,3400.0
2009-07-06 09:55:00,10.59,10.6,10.41,10.41,4800.0,10.4718,10.4817,10.2938,10.2938,4800.0
2009-07-06 10:00:00,10.43,10.47,10.43,10.45,4400.0,10.3136,10.3531,10.3136,10.3333,4400.0
2009-07-06 10:05:00,10.46,10.49,10.46,10.49,2200.0,10.3432,10.3729,10.3432,10.3729,2200.0
2009-07-06 10:10:00,10.48,10.5,10.47,10.48,2300.0,10.363,10.3828,10.3531,10.363,2300.0
2009-07-06 10:15:00,10.47,10.49,10.47,10.48,3000.0,10.3531,10.3729,10.3531,10.363,3000.0
2009-07-06 10:20:00,10.48,10.48,10.46,10.46,3600.0,10.363,10.363,10.3432,10.3432,3600.0
2009-07-06 10:25:00,10.46,10.47,10.4,10.4,1100.0,10.3432,10.3531,10.2839,10.2839,1100.0
2009-07-06 10:30:00,10.41,10.43,10.4,10.43,400.0,10.2938,10.3136,10.2839,10.3136,400.0
2009-07-06 10:35:00,10.43,10.43,10.4,10.41,3600.0,10.3136,10.3136,10.2839,10.2938,3600.0
2009-07-06 10:40:00,10.42,10.42,10.4,10.42,3100.0,10.3037,10.3037,10.2839,10.3037,3100.0
2009-07-06 10:45:00,10.41,10.45,10.4,10.44,4300.0,10.2938,10.3333,10.2839,10.3235,4300.0
2009-07-06 10:50:00,10.45,10.45,10.43,10.43,1500.0,10.3333,10.3333,10.3136,10.3136,1500.0
2009-07-06 10:55:00,10.43,10.44,10.4,10.41,1400.0,10.3136,10.3235,10.2839,10.2938,1400.0
2009-07-06 11:00:00,10.43,10.45,10.4,10.44,1300.0,10.3136,10.3333,10.2839,10.3235,1300.0
2009-07-06 11:05:00,10.41,10.53,10.41,10.48,10700.0,10.2938,10.4125,10.2938,10.363,10700.0
2009-07-06 11:10:00,10.44,10.52,10.44,10.48,4900.0,10.3235,10.4026,10.3235,10.363,4900.0
2009-07-06 11:15:00,10.5,10.5,10.46,10.5,1400.0,10.3828,10.3828,10.3432,10.3828,1400.0
2009-07-06 11:20:00,10.49,10.59,10.49,10.55,10400.0,10.3729,10.4718,10.3729,10.4322,10400.0
2009-07-06 11:25:00,10.55,10.56,10.52,10.56,800.0,10.4322,10.4421,10.4026,10.4421,800.0
2009-07-06 11:30:00,10.56,10.56,10.52,10.52,800.0,10.4421,10.4421,10.4026,10.4026,800.0
2009-07-06 11:35:00,10.51,10.54,10.5,10.53,1000.0,10.3927,10.4223,10.3828,10.4125,1000.0
2009-07-06 11:40:00,10.57,10.6,10.57,10.6,2600.0,10.452,10.4817,10.452,10.4817,2600.0
2009-07-06 11:45:00,10.6,10.6,10.58,10.59,900.0,10.4817,10.4817,10.4619,10.4718,900.0
2009-07-06 11:50:00,10.59,10.6,10.58,10.6,3100.0,10.4718,10.4817,10.4619,10.4817,3100.0
2009-07-06 11:55:00,10.57,10.6,10.57,10.57,1600.0,10.452,10.4817,10.452,10.452,1600.0
2009-07-06 12:00:00,10.6,10.6,10.6,10.6,300.0,10.4817,10.4817,10.4817,10.4817,300.0
2009-07-06 12:05:00,10.59,10.6,10.58,10.6,400.0,10.4718,10.4817,10.4619,10.4817,400.0
2009-07-06 12:10:00,10.6,10.61,10.58,10.61,1000.0,10.4817,10.4916,10.4619,10.4916,1000.0
2009-07-06 12:15:00,10.6,10.62,10.6,10.6,700.0,10.4817,10.5014,10.4817,10.4817,700.0
2009-07-06 12:20:00,10.61,10.64,10.61,10.63,1100.0,10.4916,10.5212,10.4916,10.5113,1100.0
2009-07-06 12:25:00,10.64,10.65,10.62,10.62,700.0,10.5212,10.5311,10.5014,10.5014,700.0
2009-07-06 12:30:00,10.64,10.64,10.63,10.64,900.0,10.5212,10.5212,10.5113,10.5212,900.0
2009-07-06 12:35:00,10.64,10.65,10.62,10.63,1400.0,10.5212,10.5311,10.5014,10.5113,1400.0
2009-07-06 12:40:00,10.62,10.7,10.62,10.68,23900.0,10.5014,10.5806,10.5014,10.5608,23900.0
2009-07-06 12:45:00,10.69,10.71,10.65,10.71,1600.0,10.5707,10.5904,10.5311,10.5904,1600.0
2009-07-06 12:50:00,10.7,10.74,10.7,10.74,700.0,10.5806,10.6201,10.5806,10.6201,700.0
2009-07-06 12:55:00,10.74,10.75,10.74,10.74,700.0,10.6201,10.63,10.6201,10.6201,700.0
2009-07-06 13:00:00,10.77,10.77,10.76,10.76,400.0,10.6498,10.6498,10.6399,10.6399,400.0
2009-07-06 13:05:00,10.77,10.77,10.76,10.76,1300.0,10.6498,10.6498,10.6399,10.6399,1300.0
2009-07-06 13:10:00,10.77,10.77,10.75,10.75,300.0,10.6498,10.6498,10.63,10.63,300.0
2009-07-06 13:15:00,10.76,10.83,10.75,10.83,900.0,10.6399,10.7091,10.63,10.7091,900.0
2009-07-06 13:20:00,10.82,10.82,10.82,10.82,200.0,10.6992,10.6992,10.6992,10.6992,200.0
2009-07-06 13:25:00,10.82,10.83,10.82,10.82,600.0,10.6992,10.7091,10.6992,10.6992,600.0
2009-07-06 13:30:00,10.83,10.84,10.82,10.82,600.0,10.7091,10.719,10.6992,10.6992,600.0
2009-07-06 13:35:00,10.82,10.82,10.81,10.81,400.0,10.6992,10.6992,10.6893,10.6893,400.0
2009-07-06 13:40:00,10.8,10.82,10.8,10.82,500.0,10.6794,10.6992,10.6794,10.6992,500.0
2009-07-06 13:45:00,10.79,10.79,10.77,10.77,200.0,10.6695,10.6695,10.6498,10.6498,200.0
2009-07-06 13:50:00,10.79,10.79,10.78,10.78,600.0,10.6695,10.6695,10.6597,10.6597,600.0
2009-07-06 13:55:00,10.78,10.79,10.78,10.79,1700.0,10.6597,10.6695,10.6597,10.6695,1700.0
2009-07-06 14:00:00,10.8,10.81,10.8,10.81,1100.0,10.6794,10.6893,10.6794,10.6893,1100.0
2009-07-06 14:05:00,10.81,10.81,10.8,10.81,1900.0,10.6893,10.6893,10.6794,10.6893,1900.0
2009-07-06 14:10:00,10.82,10.82,10.81,10.81,1300.0,10.6992,10.6992,10.6893,10.6893,1300.0
2009-07-06 14:15:00,10.82,10.82,10.81,10.81,800.0,10.6992,10.6992,10.6893,10.6893,800.0
2009-07-06 14:20:00,10.82,10.83,10.8,10.81,8300.0,10.6992,10.7091,10.6794,10.6893,8300.0
2009-07-06 14:25:00,10.81,10.83,10.8,10.83,24700.0,10.6893,10.7091,10.6794,10.7091,24700.0
2009-07-06 14:30:00,10.85,10.85,10.82,10.82,1500.0,10.7289,10.7289,10.6992,10.6992,1500.0
2009-07-06 14:35:00,10.83,10.83,10.82,10.82,500.0,10.7091,10.7091,10.6992,10.6992,500.0
2009-07-06 14:40:00,10.83,10.88,10.81,10.87,12600.0,10.7091,10.7585,10.6893,10.7487,12600.0
2009-07-06 14:45:00,10.88,10.88,10.86,10.87,2600.0,10.7585,10.7585,10.7388,10.7487,2600.0
2009-07-06 14:50:00,10.87,10.87,10.82,10.84,2300.0,10.7487,10.7487,10.6992,10.719,2300.0
2009-07-06 14:55:00,10.87,10.87,10.85,10.87,2300.0,10.7487,10.7487,10.7289,10.7487,2300.0
2009-07-06 15:00:00,10.87,10.9,10.87,10.9,3300.0,10.7487,10.7783,10.7487,10.7783,3300.0
2009-07-06 15:05:00,10.9,10.93,10.89,10.93,2700.0,10.7783,10.808,10.7684,10.808,2700.0
2009-07-06 15:10:00,10.89,10.9,10.84,10.84,2800.0,10.7684,10.7783,10.719,10.719,2800.0
2009-07-06 15:15:00,10.84,10.87,10.84,10.86,1300.0,10.719,10.7487,10.719,10.7388,1300.0
2009-07-06 15:20:00,10.87,10.92,10.86,10.91,2400.0,10.7487,10.7981,10.7388,10.7882,2400.0
2009-07-06 15:25:00,10.91,10.93,10.88,10.9,4100.0,10.7882,10.808,10.7585,10.7783,4100.0
2009-07-06 15:30:00,10.88,10.9,10.87,10.88,3100.0,10.7585,10.7783,10.7487,10.7585,3100.0
2009-07-06 15:35:00,10.89,10.91,10.87,10.89,2400.0,10.7684,10.7882,10.7487,10.7684,2400.0
2009-07-06 15:40:00,10.9,10.95,10.89,10.95,2600.0,10.7783,10.8278,10.7684,10.8278,2600.0
2009-07-06 15:45:00,10.94,10.97,10.9,10.9,2200.0,10.8179,10.8475,10.7783,10.7783,2200.0
2009-07-06 15:50:00,10.9,10.94,10.9,10.94,3400.0,10.7783,10.8179,10.7783,10.8179,3400.0
2009-07-06 15:55:00,10.93,11.0,10.92,10.96,10100.0,10.808,10.8772,10.7981,10.8377,10100.0
2009-07-07 09:30:00,10.99,10.99,10.47,10.7,3500.0,10.8673,10.8673,10.3531,10.5806,3500.0
2009-07-07 09:35:00,10.7,10.72,10.68,10.7,1700.0,10.5806,10.6003,10.5608,10.5806,1700.0
2009-07-07 09:40:00,10.7,10.75,10.7,10.73,700.0,10.5806,10.63,10.5806,10.6102,700.0
2009-07-07 09:45:00,10.75,10.76,10.72,10.75,3000.0,10.63,10.6399,10.6003,10.63,3000.0
2009-07-07 09:50:00,10.77,10.8,10.77,10.8,4100.0,10.6498,10.6794,10.6498,10.6794,4100.0
2009-07-07 09:55:00,10.82,10.82,10.78,10.78,1800.0,10.6992,10.6992,10.6597,10.6597,1800.0
2009-07-07 10:00:00,10.78,10.78,10.75,10.75,600.0,10.6597,10.6597,10.63,10.63,600.0
2009-07-07 10:05:00,10.74,10.76,10.74,10.75,2200.0,10.6201,10.6399,10.6201,10.63,2200.0
2009-07-07 10:10:00,10.74,10.76,10.74,10.76,1300.0,10.6201,10.6399,10.6201,10.6399,1300.0
2009-07-07 10:15:00,10.75,10.76,10.75,10.76,400.0,10.63,10.6399,10.63,10.6399,400.0
2009-07-07 10:20:00,10.76,10.76,10.76,10.76,0.0,10.6399,10.6399,10.6399,10.6399,0.0
2009-07-07 10:25:00,10.77,10.77,10.76,10.77,3800.0,10.6498,10.6498,10.6399,10.6498,3800.0
2009-07-07 10:30:00,10.77,10.77,10.75,10.75,2500.0,10.6498,10.6498,10.63,10.63,2500.0
2009-07-07 10:35:00,10.75,10.76,10.74,10.76,5000.0,10.63,10.6399,10.6201,10.6399,5000.0
2009-07-07 10:40:00,10.75,10.76,10.75,10.76,3100.0,10.63,10.6399,10.63,10.6399,3100.0
2009-07-07 10:45:00,10.75,10.76,10.75,10.76,1200.0,10.63,10.6399,10.63,10.6399,1200.0
2009-07-07 10:50:00,10.75,10.78,10.75,10.78,3300.0,10.63,10.6597,10.63,10.6597,3300.0
2009-07-07 10:55:00,10.77,10.78,10.76,10.76,2500.0,10.6498,10.6597,10.6399,10.6399,2500.0
2009-07-07 11:00:00,10.76,10.76,10.76,10.76,0.0,10.6399,10.6399,10.6399,10.6399,0.0
2009-07-07 11:05:00,10.78,10.78,10.76,10.76,1100.0,10.6597,10.6597,10.6399,10.6399,1100.0
2009-07-07 11:10:00,10.76,10.77,10.76,10.77,400.0,10.6399,10.6498,10.6399,10.6498,400.0
2009-07-07 11:15:00,10.77,10.79,10.77,10.77,1500.0,10.6498,10.6695,10.6498,10.6498,1500.0
2009-07-07 11:20:00,10.77,10.78,10.76,10.78,500.0,10.6498,10.6597,10.6399,10.6597,500.0
2009-07-07 11:25:00,10.75,10.76,10.74,10.74,800.0,10.63,10.6399,10.6201,10.6201,800.0
2009-07-07 11:30:00,10.74,10.77,10.74,10.77,600.0,10.6201,10.6498,10.6201,10.6498,600.0
2009-07-07 11:35:00,10.76,10.76,10.74,10.75,4000.0,10.6399,10.6399,10.6201,10.63,4000.0
2009-07-07 11:40:00,10.75,10.75,10.74,10.75,1500.0,10.63,10.63,10.6201,10.63,1500.0
2009-07-07 11:45:00,10.74,10.75,10.74,10.74,1000.0,10.6201,10.63,10.6201,10.6201,1000.0
2009-07-07 11:50:00,10.74,10.75,10.74,10.75,700.0,10.6201,10.63,10.6201,10.63,700.0
2009-07-07 11:55:00,10.75,10.75,10.74,10.74,200.0,10.63,10.63,10.6201,10.6201,200.0
2009-07-07 12:00:00,10.75,10.75,10.74,10.75,3300.0,10.63,10.63,10.6201,10.63,3300.0
2009-07-07 12:05:00,10.75,10.75,10.74,10.74,1700.0,10.63,10.63,10.6201,10.6201,1700.0
2009-07-07 12:10:00,10.74,10.74,10.74,10.74,100.0,10.6201,10.6201,10.6201,10.6201,100.0
2009-07-07 12:15:00,10.75,10.76,10.74,10.75,1100.0,10.63,10.6399,10.6201,10.63,1100.0
2009-07-07 12:20:00,10.75,10.75,10.75,10.75,0.0,10.63,10.63,10.63,10.63,0.0
2009-07-07 12:25:00,10.75,10.75,10.74,10.74,400.0,10.63,10.63,10.6201,10.6201,400.0
2009-07-07 12:30:00,10.75,10.75,10.74,10.74,200.0,10.63,10.63,10.6201,10.6201,200.0
2009-07-07 12:35:00,10.75,10.75,10.74,10.74,2800.0,10.63,10.63,10.6201,10.6201,2800.0
2009-07-07 12:40:00,10.74,10.76,10.74,10.75,1300.0,10.6201,10.6399,10.6201,10.63,1300.0
2009-07-07 12:45:00,10.75,10.8,10.75,10.75,4600.0,10.63,10.6794,10.63,10.63,4600.0
2009-07-07 12:50:00,10.75,10.77,10.73,10.74,6500.0,10.63,10.6498,10.6102,10.6201,6500.0
2009-07-07 12:55:00,10.73,10.74,10.73,10.73,1300.0,10.6102,10.6201,10.6102,10.6102,1300.0
2009-07-07 13:00:00,10.73,10.74,10.73,10.73,300.0,10.6102,10.6201,10.6102,10.6102,300.0
2009-07-07 13:05:00,10.72,10.74,10.72,10.73,4200.0,10.6003,10.6201,10.6003,10.6102,4200.0
2009-07-07 13:10:00,10.75,10.75,10.75,10.75,300.0,10.63,10.63,10.63,10.63,300.0
2009-07-07 13:15:00,10.73,10.74,10.72,10.72,500.0,10.6102,10.6201,10.6003,10.6003,500.0
2009-07-07 13:20:00,10.71,10.73,10.71,10.72,7100.0,10.5904,10.6102,10.5904,10.6003,7100.0
2009-07-07 13:25:00,10.73,10.75,10.73,10.74,1200.0,10.6102,10.63,10.6102,10.6201,1200.0
2009-07-07 13:30:00,10.75,10.75,10.74,10.74,3500.0,10.63,10.63,10.6201,10.6201,3500.0
2009-07-07 13:35:00,10.72,10.73,10.72,10.73,800.0,10.6003,10.6102,10.6003,10.6102,800.0
2009-07-07 13:40:00,10.74,10.76,10.74,10.76,1400.0,10.6201,10.6399,10.6201,10.6399,1400.0
2009-07-07 13:45:00,10.75,10.76,10.75,10.75,900.0,10.63,10.6399,10.63,10.63,900.0
2009-07-07 13:50:00,10.74,10.75,10.72,10.72,700.0,10.6201,10.63,10.6003,10.6003,700.0
2009-07-07 13:55:00,10.75,10.75,10.74,10.75,600.0,10.63,10.63,10.6201,10.63,600.0
2009-07-07 14:00:00,10.75,10.75,10.75,10.75,300.0,10.63,10.63,10.63,10.63,300.0
2009-07-07 14:05:00,10.76,10.76,10.76,10.76,500.0,10.6399,10.6399,10.6399,10.6399,500.0
2009-07-07 14:10:00,10.77,10.8,10.77,10.79,3200.0,10.6498,10.6794,10.6498,10.6695,3200.0
2009-07-07 14:15:00,10.76,10.8,10.76,10.78,6700.0,10.6399,10.6794,10.6399,10.6597,6700.0
2009-07-07 14:20:00,10.77,10.77,10.76,10.76,400.0,10.6498,10.6498,10.6399,10.6399,400.0
2009-07-07 14:25:00,10.76,10.77,10.76,10.76,400.0,10.6399,10.6498,10.6399,10.6399,400.0
2009-07-07 14:30:00,10.74,10.75,10.74,10.75,200.0,10.6201,10.63,10.6201,10.63,200.0
2009-07-07 14:35:00,10.75,10.78,10.75,10.78,700.0,10.63,10.6597,10.63,10.6597,700.0
2009-07-07 14:40:00,10.78,10.79,10.78,10.79,400.0,10.6597,10.6695,10.6597,10.6695,400.0
2009-07-07 14:45:00,10.79,10.8,10.76,10.8,8100.0,10.6695,10.6794,10.6399,10.6794,8100.0
2009-07-07 14:50:00,10.78,10.8,10.77,10.79,6200.0,10.6597,10.6794,10.6498,10.6695,6200.0
2009-07-07 14:55:00,10.78,10.8,10.78,10.8,1200.0,10.6597,10.6794,10.6597,10.6794,1200.0
2009-07-07 15:00:00,10.79,10.8,10.77,10.8,2000.0,10.6695,10.6794,10.6498,10.6794,2000.0
2009-07-07 15:05:00,10.8,10.8,10.77,10.78,2700.0,10.6794,10.6794,10.6498,10.6597,2700.0
2009-07-07 15:10:00,10.79,10.79,10.77,10.78,500.0,10.6695,10.6695,10.6498,10.6597,500.0
2009-07-07 15:15:00,10.79,10.83,10.79,10.8,13000.0,10.6695,10.7091,10.6695,10.6794,13000.0
2009-07-07 15:20:00,10.79,10.8,10.77,10.79,3700.0,10.6695,10.6794,10.6498,10.6695,3700.0
2009-07-07 15:25:00,10.79,10.82,10.79,10.82,3300.0,10.6695,10.6992,10.6695,10.6992,3300.0
2009-07-07 15:30:00,10.85,10.85,10.81,10.81,700.0,10.7289,10.7289,10.6893,10.6893,700.0
2009-07-07 15:35:00,10.81,10.81,10.78,10.8,2700.0,10.6893,10.6893,10.6597,10.6794,2700.0
2009-07-07 15:40:00,10.8,10.81,10.8,10.8,2200.0,10.6794,10.6893,10.6794,10.6794,2200.0
2009-07-07 15:45:00,10.8,10.81,10.79,10.8,3500.0,10.6794,10.6893,10.6695,10.6794,3500.0
2009-07-07 15:50:00,10.81,10.84,10.8,10.83,6500.0,10.6893,10.719,10.6794,10.7091,6500.0
2009-07-07 15:55:00,10.83,10.89,10.81,10.87,15600.0,10.7091,10.7684,10.6893,10.7487,15600.0
2009-07-08 09:30:00,10.89,10.98,10.61,10.61,1500.0,10.7684,10.8574,10.4916,10.4916,1500.0
2009-07-08 09:35:00,10.66,10.85,10.66,10.8,1300.0,10.541,10.7289,10.541,10.6794,1300.0
2009-07-08 09:40:00,10.8,10.83,10.8,10.83,700.0,10.6794,10.7091,10.6794,10.7091,700.0
2009-07-08 09:45:00,10.81,10.84,10.81,10.83,1000.0,10.6893,10.719,10.6893,10.7091,1000.0
2009-07-08 09:50:00,10.81,10.82,10.8,10.8,2700.0,10.6893,10.6992,10.6794,10.6794,2700.0
2009-07-08 09:55:00,10.8,10.81,10.79,10.81,2500.0,10.6794,10.6893,10.6695,10.6893,2500.0
2009-07-08 10:00:00,10.8,10.82,10.8,10.82,3700.0,10.6794,10.6992,10.6794,10.6992,3700.0
2009-07-08 10:05:00,10.83,10.85,10.82,10.82,1000.0,10.7091,10.7289,10.6992,10.6992,1000.0
2009-07-08 10:10:00,10.82,10.82,10.8,10.81,1900.0,10.6992,10.6992,10.6794,10.6893,1900.0
2009-07-08 10:15:00,10.8,10.81,10.8,10.81,900.0,10.6794,10.6893,10.6794,10.6893,900.0
2009-07-08 10:20:00,10.81,10.81,10.81,10.81,0.0,10.6893,10.6893,10.6893,10.6893,0.0
2009-07-08 10:25:00,10.82,10.82,10.8,10.82,1100.0,10.6992,10.6992,10.6794,10.6992,1100.0
2009-07-08 10:30:00,10.8,10.81,10.79,10.8,3800.0,10.6794,10.6893,10.6695,10.6794,3800.0
2009-07-08 10:35:00,10.78,10.8,10.77,10.77,3100.0,10.6597,10.6794,10.6498,10.6498,3100.0
2009-07-08 10:40:00,10.79,10.79,10.77,10.77,200.0,10.6695,10.6695,10.6498,10.6498,200.0
2009-07-08 10:45:00,10.77,10.79,10.77,10.79,700.0,10.6498,10.6695,10.6498,10.6695,700.0
2009-07-08 10:50:00,10.8,10.8,10.79,10.8,2900.0,10.6794,10.6794,10.6695,10.6794,2900.0
2009-07-08 10:55:00,10.79,10.8,10.79,10.8,1800.0,10.6695,10.6794,10.6695,10.6794,1800.0
2009-07-08 11:00:00,10.79,10.8,10.79,10.8,6600.0,10.6695,10.6794,10.6695,10.6794,6600.0
2009-07-08 11:05:00,10.8,10.8,10.78,10.8,1800.0,10.6794,10.6794,10.6597,10.6794,1800.0
2009-07-08 11:10:00,10.8,10.8,10.78,10.79,900.0,10.6794,10.6794,10.6597,10.6695,900.0
2009-07-08 11:15:00,10.76,10.78,10.76,10.78,1200.0,10.6399,10.6597,10.6399,10.6597,1200.0
2009-07-08 11:20:00,10.77,10.77,10.73,10.75,3800.0,10.6498,10.6498,10.6102,10.63,3800.0
2009-07-08 11:25:00,10.75,10.75,10.73,10.74,1200.0,10.63,10.63,10.6102,10.6201,1200.0
2009-07-08 11:30:00,10.72,10.75,10.72,10.75,1800.0,10.6003,10.63,10.6003,10.63,1800.0
2009-07-08 11:35:00,10.75,10.75,10.73,10.75,1800.0,10.63,10.63,10.6102,10.63,1800.0
2009-07-08 11:40:00,10.75,10.75,10.74,10.75,600.0,10.63,10.63,10.6201,10.63,600.0
2009-07-08 11:45:00,10.76,10.76,10.74,10.75,300.0,10.6399,10.6399,10.6201,10.63,300.0
2009-07-08 11:50:00,10.75,10.75,10.75,10.75,1700.0,10.63,10.63,10.63,10.63,1700.0
2009-07-08 11:55:00,10.75,10.79,10.75,10.79,3400.0,10.63,10.6695,10.63,10.6695,3400.0
2009-07-08 12:00:00,10.79,10.79,10.79,10.79,0.0,10.6695,10.6695,10.6695,10.6695,0.0
2009-07-08 12:05:00,10.78,10.78,10.78,10.78,400.0,10.6597,10.6597,10.6597,10.6597,400.0
2009-07-08 12:10:00,10.78,10.78,10.78,10.78,0.0,10.6597,10.6597,10.6597,10.6597,0.0
2009-07-08 12:15:00,10.76,10.76,10.75,10.76,2400.0,10.6399,10.6399,10.63,10.6399,2400.0
2009-07-08 12:20:00,10.74,10.77,10.74,10.75,1100.0,10.6201,10.6498,10.6201,10.63,1100.0
2009-07-08 12:25:00,10.74,10.74,10.74,10.74,100.0,10.6201,10.6201,10.6201,10.6201,100.0
2009-07-08 12:30:00,10.76,10.76,10.76,10.76,200.0,10.6399,10.6399,10.6399,10.6399,200.0
2009-07-08 12:35:00,10.76,10.76,10.74,10.74,3800.0,10.6399,10.6399,10.6201,10.6201,3800.0
2009-07-08 12:40:00,10.76,10.76,10.75,10.76,700.0,10.6399,10.6399,10.63,10.6399,700.0
2009-07-08 12:45:00,10.76,10.76,10.75,10.76,1200.0,10.6399,10.6399,10.63,10.6399,1200.0
2009-07-08 12:50:00,10.76,10.76,10.75,10.76,700.0,10.6399,10.6399,10.63,10.6399,700.0
2009-07-08 12:55:00,10.76,10.76,10.75,10.76,800.0,10.6399,10.6399,10.63,10.6399,800.0
2009-07-08 13:00:00,10.76,10.77,10.75,10.77,1800.0,10.6399,10.6498,10.63,10.6498,1800.0
2009-07-08 13:05:00,10.78,10.78,10.78,10.78,1100.0,10.6597,10.6597,10.6597,10.6597,1100.0
2009-07-08 13:10:00,10.77,10.78,10.77,10.78,1300.0,10.6498,10.6597,10.6498,10.6597,1300.0
2009-07-08 13:15:00,10.78,10.79,10.77,10.77,5000.0,10.6597,10.6695,10.6498,10.6498,5000.0
2009-07-08 13:20:00,10.77,10.78,10.73,10.75,6000.0,10.6498,10.6597,10.6102,10.63,6000.0
2009-07-08 13:25:00,10.76,10.82,10.75,10.79,1600.0,10.6399,10.6992,10.63,10.6695,1600.0
2009-07-08 13:30:00,10.79,10.79,10.77,10.79,2100.0,10.6695,10.6695,10.6498,10.6695,2100.0
2009-07-08 13:35:00,10.78,10.78,10.76,10.77,1300.0,10.6597,10.6597,10.6399,10.6498,1300.0
2009-07-08 13:40:00,10.77,10.77,10.75,10.77,1400.0,10.6498,10.6498,10.63,10.6498,1400.0
2009-07-08 13:45:00,10.74,10.76,10.74,10.75,1100.0,10.6201,10.6399,10.6201,10.63,1100.0
2009-07-08 13:50:00,10.75,10.76,10.74,10.76,2800.0,10.63,10.6399,10.6201,10.6399,2800.0
2009-07-08 13:55:00,10.75,10.76,10.75,10.75,1900.0,10.63,10.6399,10.63,10.63,1900.0
2009-07-08 14:00:00,10.76,10.76,10.75,10.75,1300.0,10.6399,10.6399,10.63,10.63,1300.0
2009-07-08 14:05:00,10.75,10.76,10.74,10.75,3000.0,10.63,10.6399,10.6201,10.63,3000.0
2009-07-08 14:10:00,10.74,10.76,10.74,10.75,1000.0,10.6201,10.6399,10.6201,10.63,1000.0
2009-07-08 14:15:00,10.76,10.76,10.76,10.76,500.0,10.6399,10.6399,10.6399,10.6399,500.0
2009-07-08 14:20:00,10.73,10.75,10.73,10.73,2800.0,10.6102,10.63,10.6102,10.6102,2800.0
2009-07-08 14:25:00,10.74,10.74,10.72,10.74,900.0,10.6201,10.6201,10.6003,10.6201,900.0
2009-07-08 14:30:00,10.74,10.74,10.72,10.73,2300.0,10.6201,10.6201,10.6003,10.6102,2300.0
2009-07-08 14:35:00,10.72,10.74,10.72,10.73,1700.0,10.6003,10.6201,10.6003,10.6102,1700.0
2009-07-08 14:40:00,10.74,10.74,10.72,10.74,1000.0,10.6201,10.6201,10.6003,10.6201,1000.0
2009-07-08 14:45:00,10.73,10.73,10.66,10.71,12100.0,10.6102,10.6102,10.541,10.5904,12100.0
2009-07-08 14:50:00,10.71,10.75,10.69,10.69,10300.0,10.5904,10.63,10.5707,10.5707,10300.0
2009-07-08 14:55:00,10.69,10.7,10.68,10.68,1300.0,10.5707,10.5806,10.5608,10.5608,1300.0
2009-07-08 15:00:00,10.69,10.71,10.68,10.71,1700.0,10.5707,10.5904,10.5608,10.5904,1700.0
2009-07-08 15:05:00,10.72,10.75,10.71,10.74,2800.0,10.6003,10.63,10.5904,10.6201,2800.0
2009-07-08 15:10:00,10.75,10.75,10.73,10.73,2700.0,10.63,10.63,10.6102,10.6102,2700.0
2009-07-08 15:15:00,10.73,10.74,10.72,10.72,3500.0,10.6102,10.6201,10.6003,10.6003,3500.0
2009-07-08 15:20:00,10.72,10.73,10.64,10.64,4600.0,10.6003,10.6102,10.5212,10.5212,4600.0
2009-07-08 15:25:00,10.64,10.66,10.64,10.66,1600.0,10.5212,10.541,10.5212,10.541,1600.0
2009-07-08 15:30:00,10.65,10.66,10.65,10.66,600.0,10.5311,10.541,10.5311,10.541,600.0
2009-07-08 15:35:00,10.65,10.74,10.65,10.72,4400.0,10.5311,10.6201,10.5311,10.6003,4400.0
2009-07-08 15:40:00,10.73,10.77,10.73,10.76,8200.0,10.6102,10.6498,10.6102,10.6399,8200.0
2009-07-08 15:45:00,10.8,10.8,10.75,10.75,8800.0,10.6794,10.6794,10.63,10.63,8800.0
2009-07-08 15:50:00,10.73,10.76,10.72,10.74,8700.0,10.6102,10.6399,10.6003,10.6201,8700.0
2009-07-08 15:55:00,10.75,10.75,10.7,10.73,5600.0,10.63,10.63,10.5806,10.6102,5600.0
2009-07-09 09:30:00,10.84,10.9,10.75,10.86,1800.0,10.719,10.7783,10.63,10.7388,1800.0
2009-07-09 09:35:00,10.74,10.74,10.69,10.69,300.0,10.6201,10.6201,10.5707,10.5707,300.0
2009-07-09 09:40:00,10.62,10.62,10.48,10.55,1700.0,10.5014,10.5014,10.363,10.4322,1700.0
2009-07-09 09:45:00,10.55,10.66,10.55,10.65,1700.0,10.4322,10.541,10.4322,10.5311,1700.0
2009-07-09 09:50:00,10.66,10.8,10.62,10.8,3100.0,10.541,10.6794,10.5014,10.6794,3100.0
2009-07-09 09:55:00,10.81,10.81,10.76,10.76,1400.0,10.6893,10.6893,10.6399,10.6399,1400.0
2009-07-09 10:00:00,10.74,10.74,10.73,10.74,700.0,10.6201,10.6201,10.6102,10.6201,700.0
2009-07-09 10:05:00,10.76,10.8,10.75,10.79,2000.0,10.6399,10.6794,10.63,10.6695,2000.0
2009-07-09 10:10:00,10.79,10.81,10.79,10.8,6600.0,10.6695,10.6893,10.6695,10.6794,6600.0
2009-07-09 10:15:00,10.81,10.82,10.8,10.8,27200.0,10.6893,10.6992,10.6794,10.6794,27200.0
2009-07-09 10:20:00,10.8,10.81,10.8,10.8,4500.0,10.6794,10.6893,10.6794,10.6794,4500.0
2009-07-09 10:25:00,10.8,10.85,10.8,10.84,9000.0,10.6794,10.7289,10.6794,10.719,9000.0
2009-07-09 10:30:00,10.87,10.87,10.83,10.85,900.0,10.7487,10.7487,10.7091,10.7289,900.0
2009-07-09 10:35:00,10.85,10.87,10.84,10.85,4400.0,10.7289,10.7487,10.719,10.7289,4400.0
2009-07-09 10:40:00,10.86,10.87,10.85,10.85,2400.0,10.7388,10.7487,10.7289,10.7289,2400.0
2009-07-09 10:45:00,10.86,10.87,10.85,10.86,2200.0,10.7388,10.7487,10.7289,10.7388,2200.0
2009-07-09 10:50:00,10.85,10.85,10.85,10.85,1900.0,10.7289,10.7289,10.7289,10.7289,1900.0
2009-07-09 10:55:00,10.85,10.89,10.84,10.85,11300.0,10.7289,10.7684,10.719,10.7289,11300.0
2009-07-09 11:00:00,10.85,10.89,10.85,10.87,2700.0,10.7289,10.7684,10.7289,10.7487,2700.0
2009-07-09 11:05:00,10.88,10.94,10.88,10.91,4500.0,10.7585,10.8179,10.7585,10.7882,4500.0
2009-07-09 11:10:00,10.95,11.02,10.95,11.01,5300.0,10.8278,10.897,10.8278,10.8871,5300.0
2009-07-09 11:15:00,11.0,11.01,10.9,10.91,7300.0,10.8772,10.8871,10.7783,10.7882,7300.0
2009-07-09 11:20:00,10.93,10.93,10.9,10.9,4000.0,10.808,10.808,10.7783,10.7783,4000.0
2009-07-09 11:25:00,10.9,10.9,10.88,10.89,3600.0,10.7783,10.7783,10.7585,10.7684,3600.0
2009-07-09 11:30:00,10.88,10.9,10.88,10.9,1700.0,10.7585,10.7783,10.7585,10.7783,1700.0
2009-07-09 11:35:00,10.89,10.9,10.88,10.88,800.0,10.7684,10.7783,10.7585,10.7585,800.0
2009-07-09 11:40:00,10.85,10.88,10.85,10.88,1000.0,10.7289,10.7585,10.7289,10.7585,1000.0
2009-07-09 11:45:00,10.88,10.88,10.88,10.88,500.0,10.7585,10.7585,10.7585,10.7585,500.0
2009-07-09 11:50:00,10.87,10.88,10.86,10.86,2100.0,10.7487,10.7585,10.7388,10.7388,2100.0
2009-07-09 11:55:00,10.85,10.86,10.85,10.86,1600.0,10.7289,10.7388,10.7289,10.7388,1600.0
2009-07-09 12:00:00,10.86,10.86,10.85,10.86,2600.0,10.7388,10.7388,10.7289,10.7388,2600.0
2009-07-09 12:05:00,10.86,10.86,10.84,10.84,1300.0,10.7388,10.7388,10.719,10.719,1300.0
2009-07-09 12:10:00,10.82,10.83,10.81,10.82,3800.0,10.6992,10.7091,10.6893,10.6992,3800.0
2009-07-09 12:15:00,10.82,10.89,10.82,10.87,2100.0,10.6992,10.7684,10.6992,10.7487,2100.0
2009-07-09 12:20:00,10.88,10.92,10.88,10.92,300.0,10.7585,10.7981,10.7585,10.7981,300.0
2009-07-09 12:25:00,10.89,10.89,10.86,10.88,2600.0,10.7684,10.7684,10.7388,10.7585,2600.0
2009-07-09 12:30:00,10.86,10.87,10.86,10.87,300.0,10.7388,10.7487,10.7388,10.7487,300.0
2009-07-09 12:35:00,10.86,10.86,10.85,10.86,1300.0,10.7388,10.7388,10.7289,10.7388,1300.0
2009-07-09 12:40:00,10.85,10.86,10.85,10.86,5900.0,10.7289,10.7388,10.7289,10.7388,5900.0
2009-07-09 12:45:00,10.85,10.86,10.85,10.85,800.0,10.7289,10.7388,10.7289,10.7289,800.0
2009-07-09 12:50:00,10.85,10.92,10.85,10.92,1800.0,10.7289,10.7981,10.7289,10.7981,1800.0
2009-07-09 12:55:00,10.89,10.89,10.89,10.89,200.0,10.7684,10.7684,10.7684,10.7684,200.0
2009-07-09 13:00:00,10.89,10.89,10.85,10.85,1900.0,10.7684,10.7684,10.7289,10.7289,1900.0
2009-07-09 13:05:00,10.86,10.86,10.86,10.86,100.0,10.7388,10.7388,10.7388,10.7388,100.0
2009-07-09 13:10:00,10.87,10.91,10.87,10.89,2000.0,10.7487,10.7882,10.7487,10.7684,2000.0
2009-07-09 13:15:00,10.88,10.9,10.85,10.85,5600.0,10.7585,10.7783,10.7289,10.7289,5600.0
2009-07-09 13:20:00,10.86,10.92,10.85,10.92,5600.0,10.7388,10.7981,10.7289,10.7981,5600.0
2009-07-09 13:25:00,10.92,10.92,10.91,10.92,8000.0,10.7981,10.7981,10.7882,10.7981,8000.0
2009-07-09 13:30:00,10.92,10.92,10.92,10.92,6300.0,10.7981,10.7981,10.7981,10.7981,6300.0
2009-07-09 13:35:00,10.91,10.92,10.91,10.92,1700.0,10.7882,10.7981,10.7882,10.7981,1700.0
2009-07-09 13:40:00,10.92,10.92,10.92,10.92,2800.0,10.7981,10.7981,10.7981,10.7981,2800.0
2009-07-09 13:45:00,10.92,10.92,10.92,10.92,1800.0,10.7981,10.7981,10.7981,10.7981,1800.0
2009-07-09 13:50:00,10.92,10.94,10.91,10.94,2100.0,10.7981,10.8179,10.7882,10.8179,2100.0
2009-07-09 13:55:00,10.95,11.06,10.95,11.04,3000.0,10.8278,10.9365,10.8278,10.9168,3000.0
2009-07-09 14:00:00,11.04,11.07,11.03,11.05,2700.0,10.9168,10.9464,10.9069,10.9266,2700.0
2009-07-09 14:05:00,11.08,11.11,11.08,11.08,4300.0,10.9563,10.986,10.9563,10.9563,4300.0
2009-07-09 14:10:00,11.09,11.11,11.08,11.11,1000.0,10.9662,10.986,10.9563,10.986,1000.0
2009-07-09 14:15:00,11.07,11.07,11.01,11.03,700.0,10.9464,10.9464,10.8871,10.9069,700.0
2009-07-09 14:20:00,11.02,11.02,11.0,11.02,400.0,10.897,10.897,10.8772,10.897,400.0
2009-07-09 14:25:00,11.06,11.09,11.06,11.08,2300.0,10.9365,10.9662,10.9365,10.9563,2300.0
2009-07-09 14:30:00,11.07,11.07,11.06,11.06,700.0,10.9464,10.9464,10.9365,10.9365,700.0
2009-07-09 14:35:00,11.03,11.04,11.03,11.04,400.0,10.9069,10.9168,10.9069,10.9168,400.0
2009-07-09 14:40:00,11.03,11.03,11.03,11.03,200.0,10.9069,10.9069,10.9069,10.9069,200.0
2009-07-09 14:45:00,11.01,11.02,11.0,11.0,300.0,10.8871,10.897,10.8772,10.8772,300.0
2009-07-09 14:50:00,11.01,11.02,11.0,11.01,1000.0,10.8871,10.897,10.8772,10.8871,1000.0
2009-07-09 14:55:00,11.01,11.01,10.99,11.0,1400.0,10.8871,10.8871,10.8673,10.8772,1400.0
2009-07-09 15:00:00,11.0,11.04,10.99,11.04,1700.0,10.8772,10.9168,10.8673,10.9168,1700.0
2009-07-09 15:05:00,11.04,11.06,11.04,11.06,2800.0,10.9168,10.9365,10.9168,10.9365,2800.0
2009-07-09 15:10:00,11.05,11.11,11.05,11.11,3100.0,10.9266,10.986,10.9266,10.986,3100.0
2009-07-09 15:15:00,11.1,11.12,11.1,11.11,3400.0,10.9761,10.9959,10.9761,10.986,3400.0
2009-07-09 15:20:00,11.12,11.12,11.07,11.09,2900.0,10.9959,10.9959,10.9464,10.9662,2900.0
2009-07-09 15:25:00,11.09,11.09,11.05,11.07,1300.0,10.9662,10.9662,10.9266,10.9464,1300.0
2009-07-09 15:30:00,11.08,11.08,11.07,11.07,2900.0,10.9563,10.9563,10.9464,10.9464,2900.0
2009-07-09 15:35:00,11.06,11.06,11.01,11.04,3400.0,10.9365,10.9365,10.8871,10.9168,3400.0
2009-07-09 15:40:00,11.04,11.05,11.0,11.01,15700.0,10.9168,10.9266,10.8772,10.8871,15700.0
2009-07-09 15:45:00,11.01,11.01,10.99,11.0,6200.0,10.8871,10.8871,10.8673,10.8772,6200.0
2009-07-09 15:50:00,11.0,11.01,10.99,11.0,4900.0,10.8772,10.8871,10.8673,10.8772,4900.0
2009-07-09 15:55:00,11.01,11.03,10.97,11.0,39500.0,10.8871,10.9069,10.8475,10.8772,39500.0
2009-07-10 09:30:00,10.89,10.9,10.63,10.79,37600.0,10.7684,10.7783,10.5113,10.6695,37600.0
2009-07-10 09:35:00,10.76,10.86,10.76,10.86,1100.0,10.6399,10.7388,10.6399,10.7388,1100.0
2009-07-10 09:40:00,10.86,10.93,10.84,10.9,1600.0,10.7388,10.808,10.719,10.7783,1600.0
2009-07-10 09:45:00,10.85,10.89,10.85,10.89,3700.0,10.7289,10.7684,10.7289,10.7684,3700.0
2009-07-10 09:50:00,10.87,10.9,10.83,10.85,3400.0,10.7487,10.7783,10.7091,10.7289,3400.0
2009-07-10 09:55:00,10.83,10.83,10.71,10.74,2900.0,10.7091,10.7091,10.5904,10.6201,2900.0
2009-07-10 10:00:00,10.72,10.72,10.68,10.7,1100.0,10.6003,10.6003,10.5608,10.5806,1100.0
2009-07-10 10:05:00,10.72,10.72,10.68,10.68,5700.0,10.6003,10.6003,10.5608,10.5608,5700.0
2009-07-10 10:10:00,10.65,10.73,10.65,10.72,4700.0,10.5311,10.6102,10.5311,10.6003,4700.0
2009-07-10 10:15:00,10.73,10.8,10.7,10.76,13100.0,10.6102,10.6794,10.5806,10.6399,13100.0
2009-07-10 10:20:00,10.72,10.77,10.72,10.77,2200.0,10.6003,10.6498,10.6003,10.6498,2200.0
2009-07-10 10:25:00,10.75,10.77,10.75,10.77,600.0,10.63,10.6498,10.63,10.6498,600.0
2009-07-10 10:30:00,10.79,10.79,10.77,10.77,200.0,10.6695,10.6695,10.6498,10.6498,200.0
2009-07-10 10:35:00,10.77,10.77,10.76,10.76,900.0,10.6498,10.6498,10.6399,10.6399,900.0
2009-07-10 10:40:00,10.75,10.76,10.7,10.7,1500.0,10.63,10.6399,10.5806,10.5806,1500.0
2009-07-10 10:45:00,10.69,10.71,10.69,10.71,200.0,10.5707,10.5904,10.5707,10.5904,200.0
2009-07-10 10:50:00,10.69,10.71,10.69,10.69,500.0,10.5707,10.5904,10.5707,10.5707,500.0
2009-07-10 10:55:00,10.69,10.7,10.69,10.7,400.0,10.5707,10.5806,10.5707,10.5806,400.0
2009-07-10 11:00:00,10.69,10.69,10.68,10.68,1400.0,10.5707,10.5707,10.5608,10.5608,1400.0
2009-07-10 11:05:00,10.68,10.68,10.68,10.68,1800.0,10.5608,10.5608,10.5608,10.5608,1800.0
2009-07-10 11:10:00,10.67,10.7,10.67,10.67,9300.0,10.5509,10.5806,10.5509,10.5509,9300.0
2009-07-10 11:15:00,10.64,10.67,10.62,10.63,1100.0,10.5212,10.5509,10.5014,10.5113,1100.0
2009-07-10 11:20:00,10.63,10.64,10.55,10.57,4300.0,10.5113,10.5212,10.4322,10.452,4300.0
2009-07-10 11:25:00,10.58,10.64,10.57,10.64,5700.0,10.4619,10.5212,10.452,10.5212,5700.0
2009-07-10 11:30:00,10.62,10.7,10.62,10.7,4700.0,10.5014,10.5806,10.5014,10.5806,4700.0
2009-07-10 11:35:00,10.71,10.71,10.71,10.71,400.0,10.5904,10.5904,10.5904,10.5904,400.0
2009-07-10 11:40:00,10.72,10.72,10.71,10.71,200.0,10.6003,10.6003,10.5904,10.5904,200.0
2009-07-10 11:45:00,10.74,10.75,10.74,10.75,600.0,10.6201,10.63,10.6201,10.63,600.0
2009-07-10 11:50:00,10.75,10.75,10.75,10.75,0.0,10.63,10.63,10.63,10.63,0.0
2009-07-10 11:55:00,10.75,10.78,10.73,10.74,3100.0,10.63,10.6597,10.6102,10.6201,3100.0
2009-07-10 12:00:00,10.74,10.74,10.74,10.74,0.0,10.6201,10.6201,10.6201,10.6201,0.0
2009-07-10 12:05:00,10.75,10.75,10.74,10.74,1100.0,10.63,10.63,10.6201,10.6201,1100.0
2009-07-10 12:10:00,10.74,10.74,10.74,10.74,0.0,10.6201,10.6201,10.6201,10.6201,0.0
2009-07-10 12:15:00,10.74,10.75,10.74,10.75,800.0,10.6201,10.63,10.6201,10.63,800.0
2009-07-10 12:20:00,10.75,10.77,10.75,10.76,1100.0,10.63,10.6498,10.63,10.6399,1100.0
2009-07-10 12:25:00,10.76,10.76,10.75,10.75,500.0,10.6399,10.6399,10.63,10.63,500.0
2009-07-10 12:30:00,10.72,10.72,10.72,10.72,100.0,10.6003,10.6003,10.6003,10.6003,100.0
2009-07-10 12:35:00,10.71,10.72,10.71,10.71,900.0,10.5904,10.6003,10.5904,10.5904,900.0
2009-07-10 12:40:00,10.72,10.75,10.72,10.75,800.0,10.6003,10.63,10.6003,10.63,800.0
2009-07-10 12:45:00,10.77,10.81,10.77,10.81,1400.0,10.6498,10.6893,10.6498,10.6893,1400.0
2009-07-10 12:50:00,10.83,10.86,10.83,10.86,1100.0,10.7091,10.7388,10.7091,10.7388,1100.0
2009-07-10 12:55:00,10.84,10.84,10.82,10.82,200.0,10.719,10.719,10.6992,10.6992,200.0
2009-07-10 13:00:00,10.82,10.83,10.82,10.83,200.0,10.6992,10.7091,10.6992,10.7091,200.0
2009-07-10 13:05:00,10.83,10.83,10.82,10.82,300.0,10.7091,10.7091,10.6992,10.6992,300.0
2009-07-10 13:10:00,10.84,10.85,10.83,10.85,700.0,10.719,10.7289,10.7091,10.7289,700.0
2009-07-10 13:15:00,10.85,10.85,10.85,10.85,0.0,10.7289,10.7289,10.7289,10.7289,0.0
2009-07-10 13:20:00,10.87,10.88,10.86,10.87,1000.0,10.7487,10.7585,10.7388,10.7487,1000.0
2009-07-10 13:25:00,10.87,10.87,10.87,10.87,0.0,10.7487,10.7487,10.7487,10.7487,0.0
2009-07-10 13:30:00,10.87,10.87,10.87,10.87,400.0,10.7487,10.7487,10.7487,10.7487,400.0
2009-07-10 13:35:00,10.87,10.87,10.87,10.87,200.0,10.7487,10.7487,10.7487,10.7487,200.0
2009-07-10 13:40:00,10.88,10.89,10.87,10.87,800.0,10.7585,10.7684,10.7487,10.7487,800.0
2009-07-10 13:45:00,10.87,10.87,10.87,10.87,200.0,10.7487,10.7487,10.7487,10.7487,200.0
2009-07-10 13:50:00,10.87,10.87,10.87,10.87,0.0,10.7487,10.7487,10.7487,10.7487,0.0
2009-07-10 13:55:00,10.87,10.87,10.86,10.86,400.0,10.7487,10.7487,10.7388,10.7388,400.0
2009-07-10 14:00:00,10.86,10.86,10.85,10.86,1600.0,10.7388,10.7388,10.7289,10.7388,1600.0
2009-07-10 14:05:00,10.85,10.85,10.85,10.85,400.0,10.7289,10.7289,10.7289,10.7289,400.0
2009-07-10 14:10:00,10.85,10.85,10.84,10.85,800.0,10.7289,10.7289,10.719,10.7289,800.0
2009-07-10 14:15:00,10.84,10.84,10.84,10.84,100.0,10.719,10.719,10.719,10.719,100.0
2009-07-10 14:20:00,10.84,10.85,10.84,10.84,1500.0,10.719,10.7289,10.719,10.719,1500.0
2009-07-10 14:25:00,10.84,10.84,10.8,10.8,4700.0,10.719,10.719,10.6794,10.6794,4700.0
2009-07-10 14:30:00,10.79,10.8,10.79,10.79,700.0,10.6695,10.6794,10.6695,10.6695,700.0
2009-07-10 14:35:00,10.79,10.8,10.73,10.74,7900.0,10.6695,10.6794,10.6102,10.6201,7900.0
2009-07-10 14:40:00,10.75,10.75,10.74,10.75,700.0,10.63,10.63,10.6201,10.63,700.0
2009-07-10 14:45:00,10.74,10.74,10.73,10.73,1000.0,10.6201,10.6201,10.6102,10.6102,1000.0
2009-07-10 14:50:00,10.73,10.74,10.72,10.72,1700.0,10.6102,10.6201,10.6003,10.6003,1700.0
2009-07-10 14:55:00,10.72,10.73,10.69,10.69,1200.0,10.6003,10.6102,10.5707,10.5707,1200.0
2009-07-10 15:00:00,10.71,10.72,10.68,10.7,2000.0,10.5904,10.6003,10.5608,10.5806,2000.0
2009-07-10 15:05:00,10.7,10.72,10.69,10.72,6400.0,10.5806,10.6003,10.5707,10.6003,6400.0
2009-07-10 15:10:00,10.7,10.71,10.7,10.7,1300.0,10.5806,10.5904,10.5806,10.5806,1300.0
2009-07-10 15:15:00,10.7,10.72,10.7,10.72,2000.0,10.5806,10.6003,10.5806,10.6003,2000.0
2009-07-10 15:20:00,10.71,10.72,10.7,10.71,8000.0,10.5904,10.6003,10.5806,10.5904,8000.0
2009-07-10 15:25:00,10.72,10.72,10.7,10.71,8600.0,10.6003,10.6003,10.5806,10.5904,8600.0
2009-07-10 15:30:00,10.71,10.72,10.71,10.71,2200.0,10.5904,10.6003,10.5904,10.5904,2200.0
2009-07-10 15:35:00,10.71,10.72,10.7,10.7,1900.0,10.5904,10.6003,10.5806,10.5806,1900.0
2009-07-10 15:40:00,10.7,10.72,10.7,10.71,3000.0,10.5806,10.6003,10.5806,10.5904,3000.0
2009-07-10 15:45:00,10.7,10.76,10.7,10.76,2100.0,10.5806,10.6399,10.5806,10.6399,2100.0
2009-07-10 15:50:00,10.75,10.76,10.75,10.75,2300.0,10.63,10.6399,10.63,10.63,2300.0
2009-07-10 15:55:00,10.75,10.8,10.73,10.79,9300.0,10.63,10.6794,10.6102,10.6695,9300.0
2009-07-13 09:30:00,10.87,10.87,10.62,10.65,3000.0,10.7487,10.7487,10.5014,10.5311,3000.0
2009-07-13 09:35:00,10.65,10.65,10.6,10.6,600.0,10.5311,10.5311,10.4817,10.4817,600.0
2009-07-13 09:40:00,10.59,10.59,10.49,10.56,1600.0,10.4718,10.4718,10.3729,10.4421,1600.0
2009-07-13 09:45:00,10.59,10.6,10.51,10.51,1200.0,10.4718,10.4817,10.3927,10.3927,1200.0
2009-07-13 09:50:00,10.52,10.52,10.49,10.49,1300.0,10.4026,10.4026,10.3729,10.3729,1300.0
2009-07-13 09:55:00,10.49,10.51,10.49,10.51,400.0,10.3729,10.3927,10.3729,10.3927,400.0
2009-07-13 10:00:00,10.52,10.52,10.5,10.5,2500.0,10.4026,10.4026,10.3828,10.3828,2500.0
2009-07-13 10:05:00,10.5,10.51,10.5,10.51,700.0,10.3828,10.3927,10.3828,10.3927,700.0
2009-07-13 10:10:00,10.5,10.5,10.5,10.5,200.0,10.3828,10.3828,10.3828,10.3828,200.0
2009-07-13 10:15:00,10.5,10.56,10.5,10.56,7800.0,10.3828,10.4421,10.3828,10.4421,7800.0
2009-07-13 10:20:00,10.57,10.61,10.57,10.6,900.0,10.452,10.4916,10.452,10.4817,900.0
2009-07-13 10:25:00,10.6,10.61,10.6,10.61,300.0,10.4817,10.4916,10.4817,10.4916,300.0
2009-07-13 10:30:00,10.67,10.7,10.67,10.7,300.0,10.5509,10.5806,10.5509,10.5806,300.0
2009-07-13 10:35:00,10.7,10.71,10.7,10.7,500.0,10.5806,10.5904,10.5806,10.5806,500.0
2009-07-13 10:40:00,10.7,10.7,10.7,10.7,600.0,10.5806,10.5806,10.5806,10.5806,600.0
2009-07-13 10:45:00,10.7,10.72,10.7,10.72,700.0,10.5806,10.6003,10.5806,10.6003,700.0
2009-07-13 10:50:00,10.7,10.72,10.7,10.72,1000.0,10.5806,10.6003,10.5806,10.6003,1000.0
2009-07-13 10:55:00,10.71,10.77,10.71,10.75,1300.0,10.5904,10.6498,10.5904,10.63,1300.0
2009-07-13 11:00:00,10.75,10.75,10.75,10.75,0.0,10.63,10.63,10.63,10.63,0.0
2009-07-13 11:05:00,10.76,10.76,10.75,10.75,1500.0,10.6399,10.6399,10.63,10.63,1500.0
2009-07-13 11:10:00,10.75,10.75,10.75,10.75,1400.0,10.63,10.63,10.63,10.63,1400.0
2009-07-13 11:15:00,10.75,10.75,10.71,10.71,12700.0,10.63,10.63,10.5904,10.5904,12700.0
2009-07-13 11:20:00,10.71,10.74,10.71,10.73,2500.0,10.5904,10.6201,10.5904,10.6102,2500.0
2009-07-13 11:25:00,10.76,10.76,10.74,10.74,800.0,10.6399,10.6399,10.6201,10.6201,800.0
2009-07-13 11:30:00,10.77,10.9,10.77,10.9,1100.0,10.6498,10.7783,10.6498,10.7783,1100.0
2009-07-13 11:35:00,10.89,10.89,10.89,10.89,800.0,10.7684,10.7684,10.7684,10.7684,800.0
2009-07-13 11:40:00,10.91,10.95,10.91,10.95,1100.0,10.7882,10.8278,10.7882,10.8278,1100.0
2009-07-13 11:45:00,10.97,11.02,10.97,11.01,700.0,10.8475,10.897,10.8475,10.8871,700.0
2009-07-13 11:50:00,10.95,11.01,10.95,11.01,1400.0,10.8278,10.8871,10.8278,10.8871,1400.0
2009-07-13 11:55:00,11.02,11.05,11.02,11.05,700.0,10.897,10.9266,10.897,10.9266,700.0
2009-07-13 12:00:00,11.06,11.07,11.06,11.07,500.0,10.9365,10.9464,10.9365,10.9464,500.0
2009-07-13 12:05:00,11.07,11.07,11.07,11.07,0.0,10.9464,10.9464,10.9464,10.9464,0.0
2009-07-13 12:10:00,11.06,11.11,11.06,11.1,1300.0,10.9365,10.986,10.9365,10.9761,1300.0
2009-07-13 12:15:00,11.1,11.11,11.1,11.11,1100.0,10.9761,10.986,10.9761,10.986,1100.0
2009-07-13 12:20:00,11.12,11.12,11.12,11.12,500.0,10.9959,10.9959,10.9959,10.9959,500.0
2009-07-13 12:25:00,11.12,11.12,11.12,11.12,0.0,10.9959,10.9959,10.9959,10.9959,0.0
2009-07-13 12:30:00,11.17,11.18,11.16,11.18,2200.0,11.0453,11.0552,11.0354,11.0552,2200.0
2009-07-13 12:35:00,11.18,11.18,11.18,11.18,100.0,11.0552,11.0552,11.0552,11.0552,100.0
2009-07-13 12:40:00,11.2,11.21,11.19,11.2,1300.0,11.075,11.0849,11.0651,11.075,1300.0
2009-07-13 12:45:00,11.2,11.24,11.2,11.21,1100.0,11.075,11.1145,11.075,11.0849,1100.0
2009-07-13 12:50:00,11.2,11.2,11.2,11.2,1100.0,11.075,11.075,11.075,11.075,1100.0
2009-07-13 12:55:00,11.2,11.2,11.2,11.2,700.0,11.075,11.075,11.075,11.075,700.0
2009-07-13 13:00:00,11.2,11.2,11.2,11.2,3400.0,11.075,11.075,11.075,11.075,3400.0
2009-07-13 13:05:00,11.21,11.22,11.2,11.22,4500.0,11.0849,11.0947,11.075,11.0947,4500.0
2009-07-13 13:10:00,11.22,11.24,11.22,11.24,1200.0,11.0947,11.1145,11.0947,11.1145,1200.0
2009-07-13 13:15:00,11.25,11.27,11.25,11.27,600.0,11.1244,11.1442,11.1244,11.1442,600.0
2009-07-13 13:20:00,11.28,11.29,11.27,11.27,500.0,11.1541,11.164,11.1442,11.1442,500.0
2009-07-13 13:25:00,11.29,11.29,11.28,11.28,1100.0,11.164,11.164,11.1541,11.1541,1100.0
2009-07-13 13:30:00,11.28,11.29,11.28,11.28,2900.0,11.1541,11.164,11.1541,11.1541,2900.0
2009-07-13 13:35:00,11.28,11.28,11.28,11.28,700.0,11.1541,11.1541,11.1541,11.1541,700.0
2009-07-13 13:40:00,11.27,11.27,11.25,11.25,500.0,11.1442,11.1442,11.1244,11.1244,500.0
2009-07-13 13:45:00,11.24,11.24,11.2,11.2,700.0,11.1145,11.1145,11.075,11.075,700.0
2009-07-13 13:50:00,11.19,11.22,11.19,11.21,3500.0,11.0651,11.0947,11.0651,11.0849,3500.0
2009-07-13 13:55:00,11.22,11.23,11.22,11.22,1400.0,11.0947,11.1046,11.0947,11.0947,1400.0
2009-07-13 14:00:00,11.22,11.26,11.22,11.25,7900.0,11.0947,11.1343,11.0947,11.1244,7900.0
2009-07-13 14:05:00,11.25,11.26,11.24,11.25,1800.0,11.1244,11.1343,11.1145,11.1244,1800.0
2009-07-13 14:10:00,11.27,11.28,11.27,11.28,1100.0,11.1442,11.1541,11.1442,11.1541,1100.0
2009-07-13 14:15:00,11.28,11.28,11.26,11.26,1200.0,11.1541,11.1541,11.1343,11.1343,1200.0
2009-07-13 14:20:00,11.27,11.3,11.26,11.3,2300.0,11.1442,11.1739,11.1343,11.1739,2300.0
2009-07-13 14:25:00,11.33,11.33,11.27,11.27,700.0,11.2035,11.2035,11.1442,11.1442,700.0
2009-07-13 14:30:00,11.29,11.29,11.25,11.25,3200.0,11.164,11.164,11.1244,11.1244,3200.0
2009-07-13 14:35:00,11.25,11.25,11.25,11.25,2200.0,11.1244,11.1244,11.1244,11.1244,2200.0
2009-07-13 14:40:00,11.25,11.29,11.25,11.28,4100.0,11.1244,11.164,11.1244,11.1541,4100.0
2009-07-13 14:45:00,11.27,11.28,11.26,11.26,1900.0,11.1442,11.1541,11.1343,11.1343,1900.0
2009-07-13 14:50:00,11.25,11.26,11.25,11.25,2600.0,11.1244,11.1343,11.1244,11.1244,2600.0
2009-07-13 14:55:00,11.25,11.25,11.25,11.25,1600.0,11.1244,11.1244,11.1244,11.1244,1600.0
2009-07-13 15:00:00,11.25,11.26,11.25,11.25,3800.0,11.1244,11.1343,11.1244,11.1244,3800.0
2009-07-13 15:05:00,11.25,11.26,11.25,11.25,2800.0,11.1244,11.1343,11.1244,11.1244,2800.0
2009-07-13 15:10:00,11.25,11.26,11.25,11.26,3100.0,11.1244,11.1343,11.1244,11.1343,3100.0
2009-07-13 15:15:00,11.26,11.26,11.25,11.26,3500.0,11.1343,11.1343,11.1244,11.1343,3500.0
2009-07-13 15:20:00,11.26,11.26,11.25,11.25,2500.0,11.1343,11.1343,11.1244,11.1244,2500.0
2009-07-13 15:25:00,11.26,11.26,11.25,11.25,2000.0,11.1343,11.1343,11.1244,11.1244,2000.0
2009-07-13 15:30:00,11.25,11.26,11.25,11.25,4800.0,11.1244,11.1343,11.1244,11.1244,4800.0
2009-07-13 15:35:00,11.25,11.26,11.25,11.25,2900.0,11.1244,11.1343,11.1244,11.1244,2900.0
2009-07-13 15:40:00,11.25,11.26,11.25,11.25,3100.0,11.1244,11.1343,11.1244,11.1244,3100.0
2009-07-13 15:45:00,11.25,11.26,11.25,11.25,3300.0,11.1244,11.1343,11.1244,11.1244,3300.0
2009-07-13 15:50:00,11.26,11.31,11.26,11.3,5300.0,11.1343,11.1837,11.1343,11.1739,5300.0
2009-07-13 15:55:00,11.3,11.33,11.26,11.32,14600.0,11.1739,11.2035,11.1343,11.1936,14600.0
2009-07-14 09:30:00,10.86,10.92,10.43,10.68,27100.0,10.7388,10.7981,10.3136,10.5608,27100.0
2009-07-14 09:35:00,10.65,10.65,10.5,10.55,23800.0,10.5311,10.5311,10.3828,10.4322,23800.0
2009-07-14 09:40:00,10.51,10.61,10.5,10.61,17400.0,10.3927,10.4916,10.3828,10.4916,17400.0
2009-07-14 09:45:00,10.56,10.59,10.52,10.59,3200.0,10.4421,10.4718,10.4026,10.4718,3200.0
2009-07-14 09:50:00,10.61,10.68,10.52,10.53,8800.0,10.4916,10.5608,10.4026,10.4125,8800.0
2009-07-14 09:55:00,10.55,10.56,10.5,10.51,8700.0,10.4322,10.4421,10.3828,10.3927,8700.0
2009-07-14 10:00:00,10.52,10.54,10.49,10.5,41500.0,10.4026,10.4223,10.3729,10.3828,41500.0
2009-07-14 10:05:00,10.5,10.52,10.44,10.44,8900.0,10.3828,10.4026,10.3235,10.3235,8900.0
2009-07-14 10:10:00,10.45,10.45,10.32,10.36,11500.0,10.3333,10.3333,10.2048,10.2443,11500.0
2009-07-14 10:15:00,10.39,10.43,10.33,10.38,11700.0,10.274,10.3136,10.2147,10.2641,11700.0
2009-07-14 10:20:00,10.35,10.41,10.25,10.4,11700.0,10.2345,10.2938,10.1356,10.2839,11700.0
2009-07-14 10:25:00,10.38,10.46,10.33,10.4,12900.0,10.2641,10.3432,10.2147,10.2839,12900.0
2009-07-14 10:30:00,10.4,10.43,10.4,10.43,7200.0,10.2839,10.3136,10.2839,10.3136,7200.0
2009-07-14 10:35:00,10.42,10.53,10.4,10.5,12500.0,10.3037,10.4125,10.2839,10.3828,12500.0
2009-07-14 10:40:00,10.5,10.51,10.39,10.4,29000.0,10.3828,10.3927,10.274,10.2839,29000.0
2009-07-14 10:45:00,10.4,10.44,10.4,10.44,1000.0,10.2839,10.3235,10.2839,10.3235,1000.0
2009-07-14 10:50:00,10.45,10.48,10.45,10.48,2100.0,10.3333,10.363,10.3333,10.363,2100.0
2009-07-14 10:55:00,10.48,10.48,10.48,10.48,0.0,10.363,10.363,10.363,10.363,0.0
2009-07-14 11:00:00,10.48,10.48,10.45,10.48,2800.0,10.363,10.363,10.3333,10.363,2800.0
2009-07-14 11:05:00,10.48,10.51,10.48,10.51,5300.0,10.363,10.3927,10.363,10.3927,5300.0
2009-07-14 11:10:00,10.5,10.51,10.5,10.5,17700.0,10.3828,10.3927,10.3828,10.3828,17700.0
2009-07-14 11:15:00,10.51,10.51,10.5,10.5,7200.0,10.3927,10.3927,10.3828,10.3828,7200.0
2009-07-14 11:20:00,10.5,10.5,10.5,10.5,1900.0,10.3828,10.3828,10.3828,10.3828,1900.0
2009-07-14 11:25:00,10.5,10.51,10.5,10.51,2500.0,10.3828,10.3927,10.3828,10.3927,2500.0
2009-07-14 11:30:00,10.5,10.51,10.46,10.5,15500.0,10.3828,10.3927,10.3432,10.3828,15500.0
2009-07-14 11:35:00,10.5,10.5,10.44,10.45,7500.0,10.3828,10.3828,10.3235,10.3333,7500.0
2009-07-14 11:40:00,10.43,10.48,10.42,10.48,14000.0,10.3136,10.363,10.3037,10.363,14000.0
2009-07-14 11:45:00,10.48,10.49,10.45,10.47,6500.0,10.363,10.3729,10.3333,10.3531,6500.0
2009-07-14 11:50:00,10.45,10.48,10.45,10.47,11300.0,10.3333,10.363,10.3333,10.3531,11300.0
2009-07-14 11:55:00,10.47,10.48,10.47,10.48,300.0,10.3531,10.363,10.3531,10.363,300.0
2009-07-14 12:00:00,10.48,10.48,10.47,10.47,1400.0,10.363,10.363,10.3531,10.3531,1400.0
2009-07-14 12:05:00,10.47,10.47,10.45,10.45,3900.0,10.3531,10.3531,10.3333,10.3333,3900.0
2009-07-14 12:10:00,10.45,10.47,10.45,10.46,9300.0,10.3333,10.3531,10.3333,10.3432,9300.0
2009-07-14 12:15:00,10.45,10.48,10.45,10.48,19800.0,10.3333,10.363,10.3333,10.363,19800.0
2009-07-14 12:20:00,10.48,10.48,10.43,10.44,25400.0,10.363,10.363,10.3136,10.3235,25400.0
2009-07-14 12:25:00,10.46,10.48,10.44,10.47,8300.0,10.3432,10.363,10.3235,10.3531,8300.0
2009-07-14 12:30:00,10.47,10.47,10.45,10.45,600.0,10.3531,10.3531,10.3333,10.3333,600.0
2009-07-14 12:35:00,10.46,10.46,10.45,10.45,2000.0,10.3432,10.3432,10.3333,10.3333,2000.0
2009-07-14 12:40:00,10.44,10.45,10.44,10.44,11700.0,10.3235,10.3333,10.3235,10.3235,11700.0
2009-07-14 12:45:00,10.44,10.48,10.44,10.48,4100.0,10.3235,10.363,10.3235,10.363,4100.0
2009-07-14 12:50:00,10.48,10.48,10.48,10.48,0.0,10.363,10.363,10.363,10.363,0.0
2009-07-14 12:55:00,10.48,10.48,10.48,10.48,200.0,10.363,10.363,10.363,10.363,200.0
2009-07-14 13:00:00,10.48,10.48,10.4,10.45,26100.0,10.363,10.363,10.2839,10.3333,26100.0
2009-07-14 13:05:00,10.47,10.48,10.45,10.45,1400.0,10.3531,10.363,10.3333,10.3333,1400.0
2009-07-14 13:10:00,10.45,10.45,10.41,10.45,9300.0,10.3333,10.3333,10.2938,10.3333,9300.0
2009-07-14 13:15:00,10.46,10.46,10.41,10.44,1600.0,10.3432,10.3432,10.2938,10.3235,1600.0
2009-07-14 13:20:00,10.44,10.46,10.44,10.46,17400.0,10.3235,10.3432,10.3235,10.3432,17400.0
2009-07-14 13:25:00,10.47,10.47,10.44,10.45,9500.0,10.3531,10.3531,10.3235,10.3333,9500.0
2009-07-14 13:30:00,10.44,10.48,10.44,10.48,500.0,10.3235,10.363,10.3235,10.363,500.0
2009-07-14 13:35:00,10.47,10.48,10.47,10.47,600.0,10.3531,10.363,10.3531,10.3531,600.0
2009-07-14 13:40:00,10.47,10.47,10.47,10.47,200.0,10.3531,10.3531,10.3531,10.3531,200.0
2009-07-14 13:45:00,10.47,10.47,10.43,10.43,2200.0,10.3531,10.3531,10.3136,10.3136,2200.0
2009-07-14 13:50:00,10.45,10.45,10.43,10.44,2400.0,10.3333,10.3333,10.3136,10.3235,2400.0
2009-07-14 13:55:00,10.44,10.44,10.44,10.44,700.0,10.3235,10.3235,10.3235,10.3235,700.0
2009-07-14 14:00:00,10.44,10.46,10.42,10.42,10300.0,10.3235,10.3432,10.3037,10.3037,10300.0
2009-07-14 14:05:00,10.43,10.46,10.4,10.43,28800.0,10.3136,10.3432,10.2839,10.3136,28800.0
2009-07-14 14:10:00,10.42,10.42,10.37,10.39,14800.0,10.3037,10.3037,10.2542,10.274,14800.0
2009-07-14 14:15:00,10.41,10.44,10.4,10.42,9500.0,10.2938,10.3235,10.2839,10.3037,9500.0
2009-07-14 14:20:00,10.42,10.42,10.42,10.42,6100.0,10.3037,10.3037,10.3037,10.3037,6100.0
2009-07-14 14:25:00,10.42,10.42,10.4,10.42,13700.0,10.3037,10.3037,10.2839,10.3037,13700.0
2009-07-14 14:30:00,10.41,10.41,10.4,10.41,1600.0,10.2938,10.2938,10.2839,10.2938,1600.0
2009-07-14 14:35:00,10.42,10.45,10.42,10.44,1800.0,10.3037,10.3333,10.3037,10.3235,1800.0
2009-07-14 14:40:00,10.45,10.48,10.45,10.48,1300.0,10.3333,10.363,10.3333,10.363,1300.0
2009-07-14 14:45:00,10.48,10.49,10.45,10.48,29500.0,10.363,10.3729,10.3333,10.363,29500.0
2009-07-14 14:50:00,10.47,10.52,10.46,10.51,5800.0,10.3531,10.4026,10.3432,10.3927,5800.0
2009-07-14 14:55:00,10.51,10.52,10.46,10.47,6900.0,10.3927,10.4026,10.3432,10.3531,6900.0
2009-07-14 15:00:00,10.46,10.48,10.46,10.46,16600.0,10.3432,10.363,10.3432,10.3432,16600.0
2009-07-14 15:05:00,10.46,10.48,10.43,10.47,14100.0,10.3432,10.363,10.3136,10.3531,14100.0
2009-07-14 15:10:00,10.47,10.48,10.46,10.47,3600.0,10.3531,10.363,10.3432,10.3531,3600.0
2009-07-14 15:15:00,10.47,10.49,10.47,10.48,16800.0,10.3531,10.3729,10.3531,10.363,16800.0
2009-07-14 15:20:00,10.48,10.53,10.48,10.53,5300.0,10.363,10.4125,10.363,10.4125,5300.0
2009-07-14 15:25:00,10.53,10.61,10.53,10.61,8500.0,10.4125,10.4916,10.4125,10.4916,8500.0
2009-07-14 15:30:00,10.61,10.64,10.59,10.62,14300.0,10.4916,10.5212,10.4718,10.5014,14300.0
2009-07-14 15:35:00,10.62,10.63,10.6,10.62,7600.0,10.5014,10.5113,10.4817,10.5014,7600.0
2009-07-14 15:40:00,10.62,10.66,10.61,10.66,3300.0,10.5014,10.541,10.4916,10.541,3300.0
2009-07-14 15:45:00,10.65,10.66,10.64,10.64,6100.0,10.5311,10.541,10.5212,10.5212,6100.0
2009-07-14 15:50:00,10.64,10.64,10.57,10.57,15100.0,10.5212,10.5212,10.452,10.452,15100.0
2009-07-14 15:55:00,10.56,10.58,10.53,10.54,12200.0,10.4421,10.4619,10.4125,10.4223,12200.0
2009-07-15 09:30:00,10.65,10.89,10.4,10.75,9500.0,10.5311,10.7684,10.2839,10.63,9500.0
2009-07-15 09:35:00,10.75,10.8,10.72,10.75,1700.0,10.63,10.6794,10.6003,10.63,1700.0
2009-07-15 09:40:00,10.78,10.78,10.74,10.76,13700.0,10.6597,10.6597,10.6201,10.6399,13700.0
2009-07-15 09:45:00,10.75,10.76,10.73,10.74,4800.0,10.63,10.6399,10.6102,10.6201,4800.0
2009-07-15 09:50:00,10.74,10.76,10.73,10.74,5900.0,10.6201,10.6399,10.6102,10.6201,5900.0
2009-07-15 09:55:00,10.75,10.76,10.73,10.73,4700.0,10.63,10.6399,10.6102,10.6102,4700.0
2009-07-15 10:00:00,10.75,10.76,10.74,10.76,9800.0,10.63,10.6399,10.6201,10.6399,9800.0
2009-07-15 10:05:00,10.75,10.75,10.72,10.73,2600.0,10.63,10.63,10.6003,10.6102,2600.0
2009-07-15 10:10:00,10.75,10.75,10.62,10.67,8600.0,10.63,10.63,10.5014,10.5509,8600.0
2009-07-15 10:15:00,10.7,10.75,10.7,10.75,2700.0,10.5806,10.63,10.5806,10.63,2700.0
2009-07-15 10:20:00,10.75,10.78,10.74,10.74,10900.0,10.63,10.6597,10.6201,10.6201,10900.0
2009-07-15 10:25:00,10.75,10.79,10.7,10.7,4700.0,10.63,10.6695,10.5806,10.5806,4700.0
2009-07-15 10:30:00,10.71,10.74,10.71,10.74,1300.0,10.5904,10.6201,10.5904,10.6201,1300.0
2009-07-15 10:35:00,10.74,10.74,10.74,10.74,0.0,10.6201,10.6201,10.6201,10.6201,0.0
2009-07-15 10:40:00,10.73,10.74,10.73,10.74,1100.0,10.6102,10.6201,10.6102,10.6201,1100.0
2009-07-15 10:45:00,10.75,10.75,10.72,10.72,7100.0,10.63,10.63,10.6003,10.6003,7100.0
2009-07-15 10:50:00,10.74,10.75,10.69,10.69,7400.0,10.6201,10.63,10.5707,10.5707,7400.0
2009-07-15 10:55:00,10.7,10.7,10.69,10.7,800.0,10.5806,10.5806,10.5707,10.5806,800.0
2009-07-15 11:00:00,10.71,10.71,10.69,10.69,2800.0,10.5904,10.5904,10.5707,10.5707,2800.0
2009-07-15 11:05:00,10.67,10.71,10.66,10.69,4200.0,10.5509,10.5904,10.541,10.5707,4200.0
2009-07-15 11:10:00,10.7,10.7,10.68,10.69,4400.0,10.5806,10.5806,10.5608,10.5707,4400.0
2009-07-15 11:15:00,10.69,10.71,10.65,10.71,3500.0,10.5707,10.5904,10.5311,10.5904,3500.0
2009-07-15 11:20:00,10.72,10.72,10.68,10.68,800.0,10.6003,10.6003,10.5608,10.5608,800.0
2009-07-15 11:25:00,10.7,10.75,10.7,10.7,1400.0,10.5806,10.63,10.5806,10.5806,1400.0
2009-07-15 11:30:00,10.7,10.73,10.68,10.73,1900.0,10.5806,10.6102,10.5608,10.6102,1900.0
2009-07-15 11:35:00,10.74,10.74,10.73,10.74,500.0,10.6201,10.6201,10.6102,10.6201,500.0
2009-07-15 11:40:00,10.74,10.75,10.72,10.74,1900.0,10.6201,10.63,10.6003,10.6201,1900.0
2009-07-15 11:45:00,10.75,10.75,10.74,10.74,1400.0,10.63,10.63,10.6201,10.6201,1400.0
2009-07-15 11:50:00,10.74,10.75,10.73,10.73,2000.0,10.6201,10.63,10.6102,10.6102,2000.0
2009-07-15 11:55:00,10.73,10.75,10.72,10.75,1100.0,10.6102,10.63,10.6003,10.63,1100.0
2009-07-15 12:00:00,10.74,10.75,10.73,10.74,2200.0,10.6201,10.63,10.6102,10.6201,2200.0
2009-07-15 12:05:00,10.74,10.74,10.71,10.71,1000.0,10.6201,10.6201,10.5904,10.5904,1000.0
2009-07-15 12:10:00,10.73,10.75,10.73,10.75,900.0,10.6102,10.63,10.6102,10.63,900.0
2009-07-15 12:15:00,10.72,10.75,10.72,10.75,600.0,10.6003,10.63,10.6003,10.63,600.0
2009-07-15 12:20:00,10.75,10.75,10.72,10.75,1300.0,10.63,10.63,10.6003,10.63,1300.0
2009-07-15 12:25:00,10.75,10.75,10.6,10.62,13600.0,10.63,10.63,10.4817,10.5014,13600.0
2009-07-15 12:30:00,10.62,10.64,10.61,10.64,1200.0,10.5014,10.5212,10.4916,10.5212,1200.0
2009-07-15 12:35:00,10.66,10.68,10.64,10.67,1200.0,10.541,10.5608,10.5212,10.5509,1200.0
2009-07-15 12:40:00,10.66,10.69,10.66,10.69,1600.0,10.541,10.5707,10.541,10.5707,1600.0
2009-07-15 12:45:00,10.64,10.71,10.64,10.71,3900.0,10.5212,10.5904,10.5212,10.5904,3900.0
2009-07-15 12:50:00,10.7,10.74,10.7,10.74,2000.0,10.5806,10.6201,10.5806,10.6201,2000.0
2009-07-15 12:55:00,10.74,10.75,10.73,10.73,2100.0,10.6201,10.63,10.6102,10.6102,2100.0
2009-07-15 13:00:00,10.73,10.74,10.72,10.74,6000.0,10.6102,10.6201,10.6003,10.6201,6000.0
2009-07-15 13:05:00,10.74,10.74,10.72,10.72,2000.0,10.6201,10.6201,10.6003,10.6003,2000.0
2009-07-15 13:10:00,10.7,10.72,10.7,10.72,3500.0,10.5806,10.6003,10.5806,10.6003,3500.0
2009-07-15 13:15:00,10.74,10.74,10.7,10.73,3300.0,10.6201,10.6201,10.5806,10.6102,3300.0
2009-07-15 13:20:00,10.74,10.74,10.72,10.72,3500.0,10.6201,10.6201,10.6003,10.6003,3500.0
2009-07-15 13:25:00,10.74,10.75,10.73,10.74,900.0,10.6201,10.63,10.6102,10.6201,900.0
2009-07-15 13:30:00,10.75,10.75,10.73,10.73,4200.0,10.63,10.63,10.6102,10.6102,4200.0
2009-07-15 13:35:00,10.73,10.74,10.71,10.71,2700.0,10.6102,10.6201,10.5904,10.5904,2700.0
2009-07-15 13:40:00,10.73,10.73,10.7,10.71,4800.0,10.6102,10.6102,10.5806,10.5904,4800.0
2009-07-15 13:45:00,10.72,10.72,10.7,10.7,1600.0,10.6003,10.6003,10.5806,10.5806,1600.0
2009-07-15 13:50:00,10.72,10.75,10.71,10.75,3600.0,10.6003,10.63,10.5904,10.63,3600.0
2009-07-15 13:55:00,10.75,10.75,10.73,10.74,3900.0,10.63,10.63,10.6102,10.6201,3900.0
2009-07-15 14:00:00,10.74,10.74,10.73,10.73,1700.0,10.6201,10.6201,10.6102,10.6102,1700.0
2009-07-15 14:05:00,10.73,10.75,10.73,10.74,2300.0,10.6102,10.63,10.6102,10.6201,2300.0
2009-07-15 14:10:00,10.74,10.75,10.74,10.75,2300.0,10.6201,10.63,10.6201,10.63,2300.0
2009-07-15 14:15:00,10.74,10.75,10.73,10.75,1800.0,10.6201,10.63,10.6102,10.63,1800.0
2009-07-15 14:20:00,10.74,10.75,10.72,10.73,4600.0,10.6201,10.63,10.6003,10.6102,4600.0
2009-07-15 14:25:00,10.73,10.73,10.71,10.72,1200.0,10.6102,10.6102,10.5904,10.6003,1200.0
2009-07-15 14:30:00,10.72,10.72,10.7,10.7,1900.0,10.6003,10.6003,10.5806,10.5806,1900.0
2009-07-15 14:35:00,10.7,10.7,10.66,10.68,6500.0,10.5806,10.5806,10.541,10.5608,6500.0
2009-07-15 14:40:00,10.67,10.69,10.67,10.68,5800.0,10.5509,10.5707,10.5509,10.5608,5800.0
2009-07-15 14:45:00,10.68,10.71,10.68,10.7,1500.0,10.5608,10.5904,10.5608,10.5806,1500.0
2009-07-15 14:50:00,10.71,10.75,10.71,10.74,1900.0,10.5904,10.63,10.5904,10.6201,1900.0
2009-07-15 14:55:00,10.75,10.75,10.71,10.75,2600.0,10.63,10.63,10.5904,10.63,2600.0
2009-07-15 15:00:00,10.75,10.75,10.74,10.74,1100.0,10.63,10.63,10.6201,10.6201,1100.0
2009-07-15 15:05:00,10.74,10.75,10.73,10.73,2000.0,10.6201,10.63,10.6102,10.6102,2000.0
2009-07-15 15:10:00,10.73,10.74,10.72,10.74,3000.0,10.6102,10.6201,10.6003,10.6201,3000.0
2009-07-15 15:15:00,10.74,10.74,10.74,10.74,1300.0,10.6201,10.6201,10.6201,10.6201,1300.0
2009-07-15 15:20:00,10.74,10.75,10.74,10.74,1600.0,10.6201,10.63,10.6201,10.6201,1600.0
2009-07-15 15:25:00,10.75,10.75,10.72,10.72,1700.0,10.63,10.63,10.6003,10.6003,1700.0
2009-07-15 15:30:00,10.73,10.75,10.71,10.74,3500.0,10.6102,10.63,10.5904,10.6201,3500.0
2009-07-15 15:35:00,10.74,10.75,10.73,10.74,2600.0,10.6201,10.63,10.6102,10.6201,2600.0
2009-07-15 15:40:00,10.73,10.79,10.73,10.75,10300.0,10.6102,10.6695,10.6102,10.63,10300.0
2009-07-15 15:45:00,10.76,10.76,10.72,10.74,4200.0,10.6399,10.6399,10.6003,10.6201,4200.0
2009-07-15 15:50:00,10.74,10.76,10.73,10.76,6400.0,10.6201,10.6399,10.6102,10.6399,6400.0
2009-07-15 15:55:00,10.77,10.79,10.73,10.74,11000.0,10.6498,10.6695,10.6102,10.6201,11000.0
2009-07-16 09:30:00,10.65,10.65,10.45,10.53,3300.0,10.5311,10.5311,10.3333,10.4125,3300.0
2009-07-16 09:35:00,10.57,10.57,10.39,10.51,2000.0,10.452,10.452,10.274,10.3927,2000.0
2009-07-16 09:40:00,10.56,10.84,10.56,10.74,4400.0,10.4421,10.719,10.4421,10.6201,4400.0
2009-07-16 09:45:00,10.74,10.8,10.74,10.79,2300.0,10.6201,10.6794,10.6201,10.6695,2300.0
2009-07-16 09:50:00,10.84,10.85,10.84,10.84,600.0,10.719,10.7289,10.719,10.719,600.0
2009-07-16 09:55:00,10.81,10.81,10.75,10.77,700.0,10.6893,10.6893,10.63,10.6498,700.0
2009-07-16 10:00:00,10.72,10.75,10.7,10.7,1900.0,10.6003,10.63,10.5806,10.5806,1900.0
2009-07-16 10:05:00,10.69,10.71,10.62,10.62,4900.0,10.5707,10.5904,10.5014,10.5014,4900.0
2009-07-16 10:10:00,10.63,10.7,10.61,10.67,4000.0,10.5113,10.5806,10.4916,10.5509,4000.0
2009-07-16 10:15:00,10.67,10.71,10.63,10.69,5300.0,10.5509,10.5904,10.5113,10.5707,5300.0
2009-07-16 10:20:00,10.7,10.7,10.68,10.68,1600.0,10.5806,10.5806,10.5608,10.5608,1600.0
2009-07-16 10:25:00,10.69,10.73,10.68,10.73,2800.0,10.5707,10.6102,10.5608,10.6102,2800.0
2009-07-16 10:30:00,10.75,10.76,10.73,10.74,2500.0,10.63,10.6399,10.6102,10.6201,2500.0
2009-07-16 10:35:00,10.75,10.75,10.71,10.71,1400.0,10.63,10.63,10.5904,10.5904,1400.0
2009-07-16 10:40:00,10.68,10.71,10.68,10.69,800.0,10.5608,10.5904,10.5608,10.5707,800.0
2009-07-16 10:45:00,10.7,10.71,10.7,10.7,1600.0,10.5806,10.5904,10.5806,10.5806,1600.0
2009-07-16 10:50:00,10.7,10.74,10.7,10.74,700.0,10.5806,10.6201,10.5806,10.6201,700.0
2009-07-16 10:55:00,10.72,10.74,10.71,10.73,800.0,10.6003,10.6201,10.5904,10.6102,800.0
2009-07-16 11:00:00,10.74,10.74,10.73,10.73,2800.0,10.6201,10.6201,10.6102,10.6102,2800.0
2009-07-16 11:05:00,10.73,10.74,10.71,10.73,4000.0,10.6102,10.6201,10.5904,10.6102,4000.0
2009-07-16 11:10:00,10.73,10.76,10.73,10.75,7200.0,10.6102,10.6399,10.6102,10.63,7200.0
2009-07-16 11:15:00,10.74,10.74,10.58,10.6,21100.0,10.6201,10.6201,10.4619,10.4817,21100.0
2009-07-16 11:20:00,10.6,10.65,10.6,10.62,3500.0,10.4817,10.5311,10.4817,10.5014,3500.0
2009-07-16 11:25:00,10.62,10.62,10.6,10.6,800.0,10.5014,10.5014,10.4817,10.4817,800.0
2009-07-16 11:30:00,10.6,10.6,10.51,10.51,2800.0,10.4817,10.4817,10.3927,10.3927,2800.0
2009-07-16 11:35:00,10.52,10.54,10.49,10.52,2400.0,10.4026,10.4223,10.3729,10.4026,2400.0
2009-07-16 11:40:00,10.54,10.54,10.51,10.51,1000.0,10.4223,10.4223,10.3927,10.3927,1000.0
2009-07-16 11:45:00,10.5,10.5,10.46,10.47,700.0,10.3828,10.3828,10.3432,10.3531,700.0
2009-07-16 11:50:00,10.47,10.48,10.46,10.47,3000.0,10.3531,10.363,10.3432,10.3531,3000.0
2009-07-16 11:55:00,10.48,10.55,10.48,10.52,2200.0,10.363,10.4322,10.363,10.4026,2200.0
2009-07-16 12:00:00,10.52,10.52,10.48,10.48,4000.0,10.4026,10.4026,10.363,10.363,4000.0
2009-07-16 12:05:00,10.48,10.48,10.46,10.46,4300.0,10.363,10.363,10.3432,10.3432,4300.0
2009-07-16 12:10:00,10.47,10.49,10.47,10.48,3900.0,10.3531,10.3729,10.3531,10.363,3900.0
2009-07-16 12:15:00,10.47,10.53,10.47,10.53,2000.0,10.3531,10.4125,10.3531,10.4125,2000.0
2009-07-16 12:20:00,10.55,10.55,10.47,10.47,5300.0,10.4322,10.4322,10.3531,10.3531,5300.0
2009-07-16 12:25:00,10.47,10.49,10.47,10.49,5000.0,10.3531,10.3729,10.3531,10.3729,5000.0
2009-07-16 12:30:00,10.49,10.5,10.47,10.47,3100.0,10.3729,10.3828,10.3531,10.3531,3100.0
2009-07-16 12:35:00,10.47,10.49,10.47,10.49,3600.0,10.3531,10.3729,10.3531,10.3729,3600.0
2009-07-16 12:40:00,10.48,10.49,10.48,10.49,2900.0,10.363,10.3729,10.363,10.3729,2900.0
2009-07-16 12:45:00,10.49,10.55,10.49,10.52,4400.0,10.3729,10.4322,10.3729,10.4026,4400.0
2009-07-16 12:50:00,10.52,10.53,10.51,10.52,1700.0,10.4026,10.4125,10.3927,10.4026,1700.0
2009-07-16 12:55:00,10.53,10.53,10.52,10.53,2800.0,10.4125,10.4125,10.4026,10.4125,2800.0
2009-07-16 13:00:00,10.52,10.57,10.52,10.53,4600.0,10.4026,10.452,10.4026,10.4125,4600.0
2009-07-16 13:05:00,10.52,10.57,10.5,10.57,5300.0,10.4026,10.452,10.3828,10.452,5300.0
2009-07-16 13:10:00,10.55,10.57,10.51,10.51,2500.0,10.4322,10.452,10.3927,10.3927,2500.0
2009-07-16 13:15:00,10.51,10.56,10.51,10.55,500.0,10.3927,10.4421,10.3927,10.4322,500.0
2009-07-16 13:20:00,10.57,10.57,10.52,10.54,1600.0,10.452,10.452,10.4026,10.4223,1600.0
2009-07-16 13:25:00,10.53,10.56,10.51,10.54,3100.0,10.4125,10.4421,10.3927,10.4223,3100.0
2009-07-16 13:30:00,10.51,10.51,10.49,10.49,1300.0,10.3927,10.3927,10.3729,10.3729,1300.0
2009-07-16 13:35:00,10.5,10.5,10.48,10.48,4300.0,10.3828,10.3828,10.363,10.363,4300.0
2009-07-16 13:40:00,10.48,10.5,10.48,10.48,3300.0,10.363,10.3828,10.363,10.363,3300.0
2009-07-16 13:45:00,10.48,10.5,10.48,10.5,2400.0,10.363,10.3828,10.363,10.3828,2400.0
2009-07-16 13:50:00,10.52,10.52,10.5,10.51,3600.0,10.4026,10.4026,10.3828,10.3927,3600.0
2009-07-16 13:55:00,10.5,10.51,10.49,10.49,4800.0,10.3828,10.3927,10.3729,10.3729,4800.0
2009-07-16 14:00:00,10.5,10.51,10.48,10.48,3900.0,10.3828,10.3927,10.363,10.363,3900.0
2009-07-16 14:05:00,10.47,10.48,10.45,10.47,2700.0,10.3531,10.363,10.3333,10.3531,2700.0
2009-07-16 14:10:00,10.47,10.47,10.45,10.45,3000.0,10.3531,10.3531,10.3333,10.3333,3000.0
2009-07-16 14:15:00,10.46,10.49,10.45,10.47,4600.0,10.3432,10.3729,10.3333,10.3531,4600.0
2009-07-16 14:20:00,10.47,10.48,10.46,10.48,4900.0,10.3531,10.363,10.3432,10.363,4900.0
2009-07-16 14:25:00,10.48,10.51,10.47,10.51,5400.0,10.363,10.3927,10.3531,10.3927,5400.0
2009-07-16 14:30:00,10.51,10.51,10.47,10.47,4000.0,10.3927,10.3927,10.3531,10.3531,4000.0
2009-07-16 14:35:00,10.48,10.48,10.46,10.46,3300.0,10.363,10.363,10.3432,10.3432,3300.0
2009-07-16 14:40:00,10.48,10.49,10.45,10.48,4600.0,10.363,10.3729,10.3333,10.363,4600.0
2009-07-16 14:45:00,10.48,10.49,10.47,10.48,2600.0,10.363,10.3729,10.3531,10.363,2600.0
2009-07-16 14:50:00,10.48,10.49,10.47,10.48,3700.0,10.363,10.3729,10.3531,10.363,3700.0
2009-07-16 14:55:00,10.46,10.48,10.45,10.46,3100.0,10.3432,10.363,10.3333,10.3432,3100.0
2009-07-16 15:00:00,10.46,10.5,10.46,10.46,5800.0,10.3432,10.3828,10.3432,10.3432,5800.0
2009-07-16 15:05:00,10.46,10.48,10.46,10.47,2100.0,10.3432,10.363,10.3432,10.3531,2100.0
2009-07-16 15:10:00,10.48,10.5,10.47,10.47,3400.0,10.363,10.3828,10.3531,10.3531,3400.0
2009-07-16 15:15:00,10.47,10.48,10.47,10.47,1800.0,10.3531,10.363,10.3531,10.3531,1800.0
2009-07-16 15:20:00,10.48,10.52,10.47,10.47,4500.0,10.363,10.4026,10.3531,10.3531,4500.0
2009-07-16 15:25:00,10.47,10.49,10.47,10.49,1800.0,10.3531,10.3729,10.3531,10.3729,1800.0
2009-07-16 15:30:00,10.49,10.51,10.48,10.48,5400.0,10.3729,10.3927,10.363,10.363,5400.0
2009-07-16 15:35:00,10.48,10.48,10.46,10.46,3600.0,10.363,10.363,10.3432,10.3432,3600.0
2009-07-16 15:40:00,10.46,10.48,10.39,10.39,15800.0,10.3432,10.363,10.274,10.274,15800.0
2009-07-16 15:45:00,10.39,10.42,10.37,10.38,13200.0,10.274,10.3037,10.2542,10.2641,13200.0
2009-07-16 15:50:00,10.37,10.43,10.36,10.39,37700.0,10.2542,10.3136,10.2443,10.274,37700.0
2009-07-16 15:55:00,10.4,10.46,10.39,10.43,35200.0,10.2839,10.3432,10.274,10.3136,35200.0
2009-07-17 09:30:00,10.55,10.61,10.41,10.45,35900.0,10.4322,10.4916,10.2938,10.3333,35900.0
2009-07-17 09:35:00,10.48,10.49,10.32,10.36,9300.0,10.363,10.3729,10.2048,10.2443,9300.0
2009-07-17 09:40:00,10.3,10.36,10.27,10.32,6900.0,10.185,10.2443,10.1554,10.2048,6900.0
2009-07-17 09:45:00,10.3,10.42,10.3,10.4,4800.0,10.185,10.3037,10.185,10.2839,4800.0
2009-07-17 09:50:00,10.4,10.42,10.38,10.39,9400.0,10.2839,10.3037,10.2641,10.274,9400.0
2009-07-17 09:55:00,10.4,10.5,10.38,10.5,6200.0,10.2839,10.3828,10.2641,10.3828,6200.0
2009-07-17 10:00:00,10.5,10.57,10.5,10.57,8200.0,10.3828,10.452,10.3828,10.452,8200.0
2009-07-17 10:05:00,10.57,10.61,10.56,10.6,3900.0,10.452,10.4916,10.4421,10.4817,3900.0
2009-07-17 10:10:00,10.6,10.6,10.58,10.6,2700.0,10.4817,10.4817,10.4619,10.4817,2700.0
2009-07-17 10:15:00,10.6,10.65,10.59,10.65,7800.0,10.4817,10.5311,10.4718,10.5311,7800.0
2009-07-17 10:20:00,10.65,10.65,10.61,10.61,3500.0,10.5311,10.5311,10.4916,10.4916,3500.0
2009-07-17 10:25:00,10.61,10.61,10.56,10.58,3300.0,10.4916,10.4916,10.4421,10.4619,3300.0
2009-07-17 10:30:00,10.58,10.7,10.58,10.69,2700.0,10.4619,10.5806,10.4619,10.5707,2700.0
2009-07-17 10:35:00,10.69,10.71,10.66,10.66,3900.0,10.5707,10.5904,10.541,10.541,3900.0
2009-07-17 10:40:00,10.69,10.7,10.59,10.63,6400.0,10.5707,10.5806,10.4718,10.5113,6400.0
2009-07-17 10:45:00,10.56,10.63,10.56,10.61,3800.0,10.4421,10.5113,10.4421,10.4916,3800.0
2009-07-17 10:50:00,10.61,10.62,10.55,10.55,10000.0,10.4916,10.5014,10.4322,10.4322,10000.0
2009-07-17 10:55:00,10.52,10.54,10.5,10.5,4400.0,10.4026,10.4223,10.3828,10.3828,4400.0
2009-07-17 11:00:00,10.5,10.53,10.5,10.51,2300.0,10.3828,10.4125,10.3828,10.3927,2300.0
2009-07-17 11:05:00,10.51,10.51,10.5,10.5,2900.0,10.3927,10.3927,10.3828,10.3828,2900.0
2009-07-17 11:10:00,10.5,10.5,10.47,10.49,6400.0,10.3828,10.3828,10.3531,10.3729,6400.0
2009-07-17 11:15:00,10.48,10.5,10.48,10.5,2500.0,10.363,10.3828,10.363,10.3828,2500.0
2009-07-17 11:20:00,10.5,10.5,10.48,10.5,2500.0,10.3828,10.3828,10.363,10.3828,2500.0
2009-07-17 11:25:00,10.53,10.6,10.53,10.59,12900.0,10.4125,10.4817,10.4125,10.4718,12900.0
2009-07-17 11:30:00,10.6,10.6,10.59,10.59,1100.0,10.4817,10.4817,10.4718,10.4718,1100.0
2009-07-17 11:35:00,10.6,10.6,10.59,10.59,3000.0,10.4817,10.4817,10.4718,10.4718,3000.0
2009-07-17 11:40:00,10.6,10.6,10.6,10.6,600.0,10.4817,10.4817,10.4817,10.4817,600.0
2009-07-17 11:45:00,10.6,10.6,10.59,10.6,2000.0,10.4817,10.4817,10.4718,10.4817,2000.0
2009-07-17 11:50:00,10.6,10.6,10.59,10.6,10100.0,10.4817,10.4817,10.4718,10.4817,10100.0
2009-07-17 11:55:00,10.6,10.69,10.59,10.67,17300.0,10.4817,10.5707,10.4718,10.5509,17300.0
2009-07-17 12:00:00,10.66,10.69,10.63,10.69,3900.0,10.541,10.5707,10.5113,10.5707,3900.0
2009-07-17 12:05:00,10.69,10.77,10.69,10.77,7200.0,10.5707,10.6498,10.5707,10.6498,7200.0
2009-07-17 12:10:00,10.73,10.77,10.73,10.76,3200.0,10.6102,10.6498,10.6102,10.6399,3200.0
2009-07-17 12:15:00,10.78,10.8,10.77,10.79,2400.0,10.6597,10.6794,10.6498,10.6695,2400.0
2009-07-17 12:20:00,10.79,10.82,10.79,10.81,3600.0,10.6695,10.6992,10.6695,10.6893,3600.0
2009-07-17 12:25:00,10.81,10.82,10.8,10.8,4900.0,10.6893,10.6992,10.6794,10.6794,4900.0
2009-07-17 12:30:00,10.8,10.88,10.8,10.86,4300.0,10.6794,10.7585,10.6794,10.7388,4300.0
2009-07-17 12:35:00,10.86,10.87,10.84,10.86,3200.0,10.7388,10.7487,10.719,10.7388,3200.0
2009-07-17 12:40:00,10.85,10.86,10.84,10.85,1400.0,10.7289,10.7388,10.719,10.7289,1400.0
2009-07-17 12:45:00,10.85,10.85,10.82,10.84,2700.0,10.7289,10.7289,10.6992,10.719,2700.0
2009-07-17 12:50:00,10.83,10.88,10.82,10.85,3300.0,10.7091,10.7585,10.6992,10.7289,3300.0
2009-07-17 12:55:00,10.87,10.88,10.84,10.85,1800.0,10.7487,10.7585,10.719,10.7289,1800.0
2009-07-17 13:00:00,10.84,10.85,10.81,10.82,3000.0,10.719,10.7289,10.6893,10.6992,3000.0
2009-07-17 13:05:00,10.82,10.83,10.8,10.82,3300.0,10.6992,10.7091,10.6794,10.6992,3300.0
2009-07-17 13:10:00,10.82,10.82,10.77,10.78,3100.0,10.6992,10.6992,10.6498,10.6597,3100.0
2009-07-17 13:15:00,10.8,10.81,10.78,10.79,3300.0,10.6794,10.6893,10.6597,10.6695,3300.0
2009-07-17 13:20:00,10.81,11.0,10.8,10.95,16900.0,10.6893,10.8772,10.6794,10.8278,16900.0
2009-07-17 13:25:00,10.94,10.96,10.91,10.95,3000.0,10.8179,10.8377,10.7882,10.8278,3000.0
2009-07-17 13:30:00,10.96,10.96,10.94,10.94,4500.0,10.8377,10.8377,10.8179,10.8179,4500.0
2009-07-17 13:35:00,10.94,10.97,10.94,10.97,1300.0,10.8179,10.8475,10.8179,10.8475,1300.0
2009-07-17 13:40:00,10.97,10.97,10.95,10.97,1100.0,10.8475,10.8475,10.8278,10.8475,1100.0
2009-07-17 13:45:00,10.95,10.97,10.95,10.95,2300.0,10.8278,10.8475,10.8278,10.8278,2300.0
2009-07-17 13:50:00,10.98,10.98,10.96,10.97,3300.0,10.8574,10.8574,10.8377,10.8475,3300.0
2009-07-17 13:55:00,10.97,11.0,10.97,10.99,1800.0,10.8475,10.8772,10.8475,10.8673,1800.0
2009-07-17 14:00:00,10.99,11.0,10.98,10.99,1700.0,10.8673,10.8772,10.8574,10.8673,1700.0
2009-07-17 14:05:00,10.99,11.0,10.99,10.99,3100.0,10.8673,10.8772,10.8673,10.8673,3100.0
2009-07-17 14:10:00,10.99,11.0,10.99,10.99,4600.0,10.8673,10.8772,10.8673,10.8673,4600.0
2009-07-17 14:15:00,11.0,11.0,10.99,10.99,3100.0,10.8772,10.8772,10.8673,10.8673,3100.0
2009-07-17 14:20:00,11.0,11.0,10.99,11.0,3700.0,10.8772,10.8772,10.8673,10.8772,3700.0
2009-07-17 14:25:00,11.0,11.0,10.99,11.0,1100.0,10.8772,10.8772,10.8673,10.8772,1100.0
2009-07-17 14:30:00,11.0,11.0,10.99,11.0,2000.0,10.8772,10.8772,10.8673,10.8772,2000.0
2009-07-17 14:35:00,11.0,11.0,10.93,10.97,57400.0,10.8772,10.8772,10.808,10.8475,57400.0
2009-07-17 14:40:00,10.97,10.97,10.95,10.95,9700.0,10.8475,10.8475,10.8278,10.8278,9700.0
2009-07-17 14:45:00,10.95,10.96,10.95,10.95,3700.0,10.8278,10.8377,10.8278,10.8278,3700.0
2009-07-17 14:50:00,10.95,10.96,10.95,10.95,5200.0,10.8278,10.8377,10.8278,10.8278,5200.0
2009-07-17 14:55:00,10.95,10.96,10.95,10.95,7600.0,10.8278,10.8377,10.8278,10.8278,7600.0
2009-07-17 15:00:00,10.95,10.96,10.95,10.96,6000.0,10.8278,10.8377,10.8278,10.8377,6000.0
2009-07-17 15:05:00,10.95,10.96,10.95,10.95,12800.0,10.8278,10.8377,10.8278,10.8278,12800.0
2009-07-17 15:10:00,10.96,10.96,10.92,10.93,4400.0,10.8377,10.8377,10.7981,10.808,4400.0
2009-07-17 15:15:00,10.9,10.95,10.87,10.87,4500.0,10.7783,10.8278,10.7487,10.7487,4500.0
2009-07-17 15:20:00,10.88,10.88,10.85,10.87,5800.0,10.7585,10.7585,10.7289,10.7487,5800.0
2009-07-17 15:25:00,10.87,10.87,10.84,10.84,5600.0,10.7487,10.7487,10.719,10.719,5600.0
2009-07-17 15:30:00,10.84,10.85,10.79,10.79,6100.0,10.719,10.7289,10.6695,10.6695,6100.0
2009-07-17 15:35:00,10.79,10.81,10.78,10.79,4900.0,10.6695,10.6893,10.6597,10.6695,4900.0
2009-07-17 15:40:00,10.79,10.84,10.78,10.82,11400.0,10.6695,10.719,10.6597,10.6992,11400.0
2009-07-17 15:45:00,10.82,10.86,10.8,10.86,11800.0,10.6992,10.7388,10.6794,10.7388,11800.0
2009-07-17 15:50:00,10.86,10.99,10.85,10.94,24900.0,10.7388,10.8673,10.7289,10.8179,24900.0
2009-07-17 15:55:00,10.95,10.96,10.93,10.96,9400.0,10.8278,10.8377,10.808,10.8377,9400.0
2009-07-20 09:30:00,10.97,11.09,10.78,10.88,2600.0,10.8475,10.9662,10.6597,10.7585,2600.0
2009-07-20 09:35:00,10.94,11.0,10.94,10.99,4100.0,10.8179,10.8772,10.8179,10.8673,4100.0
2009-07-20 09:40:00,10.95,11.0,10.91,11.0,4900.0,10.8278,10.8772,10.7882,10.8772,4900.0
2009-07-20 09:45:00,10.97,11.0,10.97,11.0,1100.0,10.8475,10.8772,10.8475,10.8772,1100.0
2009-07-20 09:50:00,11.0,11.0,10.99,10.99,5400.0,10.8772,10.8772,10.8673,10.8673,5400.0
2009-07-20 09:55:00,11.0,11.01,11.0,11.0,10700.0,10.8772,10.8871,10.8772,10.8772,10700.0
2009-07-20 10:00:00,11.0,11.06,11.0,11.06,3600.0,10.8772,10.9365,10.8772,10.9365,3600.0
2009-07-20 10:05:00,11.06,11.06,11.05,11.05,3700.0,10.9365,10.9365,10.9266,10.9266,3700.0
2009-07-20 10:10:00,11.05,11.09,11.05,11.08,3800.0,10.9266,10.9662,10.9266,10.9563,3800.0
2009-07-20 10:15:00,11.09,11.1,11.08,11.08,5800.0,10.9662,10.9761,10.9563,10.9563,5800.0
2009-07-20 10:20:00,11.08,11.08,11.08,11.08,0.0,10.9563,10.9563,10.9563,10.9563,0.0
2009-07-20 10:25:00,11.08,11.08,11.08,11.08,300.0,10.9563,10.9563,10.9563,10.9563,300.0
2009-07-20 10:30:00,11.06,11.08,11.05,11.07,4400.0,10.9365,10.9563,10.9266,10.9464,4400.0
2009-07-20 10:35:00,11.06,11.07,11.04,11.05,8700.0,10.9365,10.9464,10.9168,10.9266,8700.0
2009-07-20 10:40:00,11.05,11.06,11.03,11.06,6900.0,10.9266,10.9365,10.9069,10.9365,6900.0
2009-07-20 10:45:00,11.08,11.09,11.02,11.03,10900.0,10.9563,10.9662,10.897,10.9069,10900.0
2009-07-20 10:50:00,11.02,11.04,10.99,11.03,8900.0,10.897,10.9168,10.8673,10.9069,8900.0
2009-07-20 10:55:00,11.04,11.04,11.01,11.03,4400.0,10.9168,10.9168,10.8871,10.9069,4400.0
2009-07-20 11:00:00,11.01,11.03,11.0,11.01,6300.0,10.8871,10.9069,10.8772,10.8871,6300.0
2009-07-20 11:05:00,11.02,11.02,10.97,10.98,3700.0,10.897,10.897,10.8475,10.8574,3700.0
2009-07-20 11:10:00,10.99,11.0,10.95,10.95,5600.0,10.8673,10.8772,10.8278,10.8278,5600.0
2009-07-20 11:15:00,10.96,11.03,10.96,11.01,9700.0,10.8377,10.9069,10.8377,10.8871,9700.0
2009-07-20 11:20:00,11.01,11.02,10.98,10.99,4900.0,10.8871,10.897,10.8574,10.8673,4900.0
2009-07-20 11:25:00,10.98,10.99,10.98,10.99,300.0,10.8574,10.8673,10.8574,10.8673,300.0
2009-07-20 11:30:00,11.0,11.0,10.94,10.98,2200.0,10.8772,10.8772,10.8179,10.8574,2200.0
2009-07-20 11:35:00,10.97,11.0,10.97,11.0,2100.0,10.8475,10.8772,10.8475,10.8772,2100.0
2009-07-20 11:40:00,11.0,11.0,10.98,10.99,2900.0,10.8772,10.8772,10.8574,10.8673,2900.0
2009-07-20 11:45:00,11.0,11.02,10.98,10.98,8200.0,10.8772,10.897,10.8574,10.8574,8200.0
2009-07-20 11:50:00,11.0,11.01,10.99,11.0,2400.0,10.8772,10.8871,10.8673,10.8772,2400.0
2009-07-20 11:55:00,11.0,11.01,11.0,11.01,1000.0,10.8772,10.8871,10.8772,10.8871,1000.0
2009-07-20 12:00:00,11.01,11.03,11.0,11.03,1600.0,10.8871,10.9069,10.8772,10.9069,1600.0
2009-07-20 12:05:00,11.02,11.02,11.02,11.02,1100.0,10.897,10.897,10.897,10.897,1100.0
2009-07-20 12:10:00,11.02,11.04,10.98,11.0,9800.0,10.897,10.9168,10.8574,10.8772,9800.0
2009-07-20 12:15:00,10.99,11.0,10.98,10.98,6300.0,10.8673,10.8772,10.8574,10.8574,6300.0
2009-07-20 12:20:00,11.0,11.02,10.99,10.99,2200.0,10.8772,10.897,10.8673,10.8673,2200.0
2009-07-20 12:25:00,11.0,11.0,10.99,10.99,1200.0,10.8772,10.8772,10.8673,10.8673,1200.0
2009-07-20 12:30:00,10.99,11.02,10.99,11.0,3000.0,10.8673,10.897,10.8673,10.8772,3000.0
2009-07-20 12:35:00,11.0,11.0,10.99,11.0,2500.0,10.8772,10.8772,10.8673,10.8772,2500.0
2009-07-20 12:40:00,11.0,11.02,10.98,10.99,8000.0,10.8772,10.897,10.8574,10.8673,8000.0
2009-07-20 12:45:00,10.99,11.04,10.99,11.01,1900.0,10.8673,10.9168,10.8673,10.8871,1900.0
2009-07-20 12:50:00,11.02,11.02,11.0,11.01,2800.0,10.897,10.897,10.8772,10.8871,2800.0
2009-07-20 12:55:00,11.02,11.02,11.01,11.01,1900.0,10.897,10.897,10.8871,10.8871,1900.0
2009-07-20 13:00:00,11.02,11.02,11.01,11.01,2900.0,10.897,10.897,10.8871,10.8871,2900.0
2009-07-20 13:05:00,11.01,11.02,11.0,11.0,6200.0,10.8871,10.897,10.8772,10.8772,6200.0
2009-07-20 13:10:00,11.0,11.0,10.98,10.98,2200.0,10.8772,10.8772,10.8574,10.8574,2200.0
2009-07-20 13:15:00,10.98,10.99,10.98,10.98,600.0,10.8574,10.8673,10.8574,10.8574,600.0
2009-07-20 13:20:00,10.98,10.98,10.98,10.98,600.0,10.8574,10.8574,10.8574,10.8574,600.0
2009-07-20 13:25:00,10.98,10.99,10.98,10.99,300.0,10.8574,10.8673,10.8574,10.8673,300.0
2009-07-20 13:30:00,10.98,10.99,10.97,10.99,1200.0,10.8574,10.8673,10.8475,10.8673,1200.0
2009-07-20 13:35:00,10.99,11.02,10.98,10.98,2500.0,10.8673,10.897,10.8574,10.8574,2500.0
2009-07-20 13:40:00,10.98,11.0,10.98,10.99,1000.0,10.8574,10.8772,10.8574,10.8673,1000.0
2009-07-20 13:45:00,11.0,11.0,10.98,11.0,1500.0,10.8772,10.8772,10.8574,10.8772,1500.0
2009-07-20 13:50:00,11.0,11.0,10.97,10.99,1600.0,10.8772,10.8772,10.8475,10.8673,1600.0
2009-07-20 13:55:00,10.99,10.99,10.98,10.98,1200.0,10.8673,10.8673,10.8574,10.8574,1200.0
2009-07-20 14:00:00,10.98,10.98,10.98,10.98,800.0,10.8574,10.8574,10.8574,10.8574,800.0
2009-07-20 14:05:00,10.98,11.01,10.97,11.01,1600.0,10.8574,10.8871,10.8475,10.8871,1600.0
2009-07-20 14:10:00,11.01,11.01,11.0,11.0,2700.0,10.8871,10.8871,10.8772,10.8772,2700.0
2009-07-20 14:15:00,11.01,11.01,11.0,11.0,1400.0,10.8871,10.8871,10.8772,10.8772,1400.0
2009-07-20 14:20:00,11.01,11.01,11.0,11.0,1000.0,10.8871,10.8871,10.8772,10.8772,1000.0
2009-07-20 14:25:00,11.0,11.0,11.0,11.0,1100.0,10.8772,10.8772,10.8772,10.8772,1100.0
2009-07-20 14:30:00,11.0,11.02,11.0,11.0,2900.0,10.8772,10.897,10.8772,10.8772,2900.0
2009-07-20 14:35:00,11.01,11.01,11.0,11.01,1300.0,10.8871,10.8871,10.8772,10.8871,1300.0
2009-07-20 14:40:00,11.01,11.01,11.0,11.01,2700.0,10.8871,10.8871,10.8772,10.8871,2700.0
2009-07-20 14:45:00,10.98,10.99,10.98,10.99,600.0,10.8574,10.8673,10.8574,10.8673,600.0
2009-07-20 14:50:00,10.99,11.0,10.98,10.99,1000.0,10.8673,10.8772,10.8574,10.8673,1000.0
2009-07-20 14:55:00,11.0,11.03,10.99,11.01,7000.0,10.8772,10.9069,10.8673,10.8871,7000.0
2009-07-20 15:00:00,11.01,11.02,11.0,11.01,3100.0,10.8871,10.897,10.8772,10.8871,3100.0
2009-07-20 15:05:00,11.01,11.03,11.01,11.03,2200.0,10.8871,10.9069,10.8871,10.9069,2200.0
2009-07-20 15:10:00,11.04,11.04,11.0,11.0,2500.0,10.9168,10.9168,10.8772,10.8772,2500.0
2009-07-20 15:15:00,11.01,11.06,11.01,11.06,4200.0,10.8871,10.9365,10.8871,10.9365,4200.0
2009-07-20 15:20:00,11.06,11.1,11.02,11.02,3900.0,10.9365,10.9761,10.897,10.897,3900.0
2009-07-20 15:25:00,11.02,11.03,11.01,11.02,2400.0,10.897,10.9069,10.8871,10.897,2400.0
2009-07-20 15:30:00,11.03,11.03,11.0,11.0,8100.0,10.9069,10.9069,10.8772,10.8772,8100.0
2009-07-20 15:35:00,11.0,11.01,11.0,11.0,4100.0,10.8772,10.8871,10.8772,10.8772,4100.0
2009-07-20 15:40:00,11.0,11.01,10.98,10.98,3900.0,10.8772,10.8871,10.8574,10.8574,3900.0
2009-07-20 15:45:00,10.97,11.01,10.95,10.99,6300.0,10.8475,10.8871,10.8278,10.8673,6300.0
2009-07-20 15:50:00,10.99,11.02,10.98,11.02,5900.0,10.8673,10.897,10.8574,10.897,5900.0
2009-07-20 15:55:00,11.02,11.02,10.98,11.0,8000.0,10.897,10.897,10.8574,10.8772,8000.0
2009-07-21 09:30:00,11.02,11.23,10.94,11.21,1600.0,10.897,11.1046,10.8179,11.0849,1600.0
2009-07-21 09:35:00,11.14,11.21,11.14,11.14,600.0,11.0156,11.0849,11.0156,11.0156,600.0
2009-07-21 09:40:00,11.15,11.16,11.06,11.08,26800.0,11.0255,11.0354,10.9365,10.9563,26800.0
2009-07-21 09:45:00,11.12,11.16,11.12,11.16,1700.0,10.9959,11.0354,10.9959,11.0354,1700.0
2009-07-21 09:50:00,11.14,11.14,11.13,11.13,300.0,11.0156,11.0156,11.0058,11.0058,300.0
2009-07-21 09:55:00,11.14,11.39,11.14,11.28,9800.0,11.0156,11.2629,11.0156,11.1541,9800.0
2009-07-21 10:00:00,11.27,11.27,11.27,11.27,500.0,11.1442,11.1442,11.1442,11.1442,500.0
2009-07-21 10:05:00,11.2,11.2,11.17,11.17,3600.0,11.075,11.075,11.0453,11.0453,3600.0
2009-07-21 10:10:00,11.17,11.17,11.11,11.12,7800.0,11.0453,11.0453,10.986,10.9959,7800.0
2009-07-21 10:15:00,11.12,11.2,11.12,11.16,1000.0,10.9959,11.075,10.9959,11.0354,1000.0
2009-07-21 10:20:00,11.19,11.19,11.04,11.12,6400.0,11.0651,11.0651,10.9168,10.9959,6400.0
2009-07-21 10:25:00,11.12,11.12,11.09,11.11,600.0,10.9959,10.9959,10.9662,10.986,600.0
2009-07-21 10:30:00,11.15,11.15,11.14,11.15,500.0,11.0255,11.0255,11.0156,11.0255,500.0
2009-07-21 10:35:00,11.2,11.2,11.17,11.19,6200.0,11.075,11.075,11.0453,11.0651,6200.0
2009-07-21 10:40:00,11.18,11.18,11.14,11.14,1300.0,11.0552,11.0552,11.0156,11.0156,1300.0
2009-07-21 10:45:00,11.15,11.15,11.14,11.14,500.0,11.0255,11.0255,11.0156,11.0156,500.0
2009-07-21 10:50:00,11.14,11.14,11.14,11.14,0.0,11.0156,11.0156,11.0156,11.0156,0.0
2009-07-21 10:55:00,11.1,11.11,11.1,11.1,300.0,10.9761,10.986,10.9761,10.9761,300.0
2009-07-21 11:00:00,11.1,11.1,11.09,11.09,500.0,10.9761,10.9761,10.9662,10.9662,500.0
2009-07-21 11:05:00,11.1,11.1,11.09,11.09,400.0,10.9761,10.9761,10.9662,10.9662,400.0
2009-07-21 11:10:00,11.07,11.07,11.0,11.0,6800.0,10.9464,10.9464,10.8772,10.8772,6800.0
2009-07-21 11:15:00,11.01,11.01,11.01,11.01,100.0,10.8871,10.8871,10.8871,10.8871,100.0
2009-07-21 11:20:00,11.02,11.03,11.02,11.03,200.0,10.897,10.9069,10.897,10.9069,200.0
2009-07-21 11:25:00,11.03,11.09,11.02,11.08,3400.0,10.9069,10.9662,10.897,10.9563,3400.0
2009-07-21 11:30:00,11.05,11.05,11.05,11.05,100.0,10.9266,10.9266,10.9266,10.9266,100.0
2009-07-21 11:35:00,11.04,11.05,11.04,11.05,400.0,10.9168,10.9266,10.9168,10.9266,400.0
2009-07-21 11:40:00,11.05,11.07,11.05,11.05,1000.0,10.9266,10.9464,10.9266,10.9266,1000.0
2009-07-21 11:45:00,11.05,11.06,11.05,11.06,1100.0,10.9266,10.9365,10.9266,10.9365,1100.0
2009-07-21 11:50:00,11.09,11.09,11.06,11.06,300.0,10.9662,10.9662,10.9365,10.9365,300.0
2009-07-21 11:55:00,11.06,11.07,11.05,11.06,3300.0,10.9365,10.9464,10.9266,10.9365,3300.0
2009-07-21 12:00:00,11.06,11.1,11.04,11.09,5600.0,10.9365,10.9761,10.9168,10.9662,5600.0
2009-07-21 12:05:00,11.1,11.1,11.06,11.08,7100.0,10.9761,10.9761,10.9365,10.9563,7100.0
2009-07-21 12:10:00,11.09,11.11,11.09,11.11,400.0,10.9662,10.986,10.9662,10.986,400.0
2009-07-21 12:15:00,11.1,11.1,11.07,11.08,1200.0,10.9761,10.9761,10.9464,10.9563,1200.0
2009-07-21 12:20:00,11.08,11.09,11.08,11.09,1400.0,10.9563,10.9662,10.9563,10.9662,1400.0
2009-07-21 12:25:00,11.08,11.09,11.06,11.07,2200.0,10.9563,10.9662,10.9365,10.9464,2200.0
2009-07-21 12:30:00,11.08,11.09,11.05,11.09,900.0,10.9563,10.9662,10.9266,10.9662,900.0
2009-07-21 12:35:00,11.09,11.1,11.09,11.1,800.0,10.9662,10.9761,10.9662,10.9761,800.0
2009-07-21 12:40:00,11.08,11.08,11.08,11.08,200.0,10.9563,10.9563,10.9563,10.9563,200.0
2009-07-21 12:45:00,11.08,11.09,11.07,11.08,800.0,10.9563,10.9662,10.9464,10.9563,800.0
2009-07-21 12:50:00,11.09,11.09,11.07,11.07,600.0,10.9662,10.9662,10.9464,10.9464,600.0
2009-07-21 12:55:00,11.06,11.11,11.06,11.11,4100.0,10.9365,10.986,10.9365,10.986,4100.0
2009-07-21 13:00:00,11.11,11.14,11.1,11.13,14600.0,10.986,11.0156,10.9761,11.0058,14600.0
2009-07-21 13:05:00,11.1,11.13,11.1,11.12,6800.0,10.9761,11.0058,10.9761,10.9959,6800.0
2009-07-21 13:10:00,11.12,11.12,11.08,11.08,2000.0,10.9959,10.9959,10.9563,10.9563,2000.0
2009-07-21 13:15:00,11.1,11.1,11.09,11.1,3800.0,10.9761,10.9761,10.9662,10.9761,3800.0
2009-07-21 13:20:00,11.1,11.12,11.1,11.11,1800.0,10.9761,10.9959,10.9761,10.986,1800.0
2009-07-21 13:25:00,11.11,11.14,11.11,11.13,800.0,10.986,11.0156,10.986,11.0058,800.0
2009-07-21 13:30:00,11.13,11.13,11.13,11.13,100.0,11.0058,11.0058,11.0058,11.0058,100.0
2009-07-21 13:35:00,11.13,11.13,11.13,11.13,500.0,11.0058,11.0058,11.0058,11.0058,500.0
2009-07-21 13:40:00,11.13,11.13,11.13,11.13,0.0,11.0058,11.0058,11.0058,11.0058,0.0
2009-07-21 13:45:00,11.12,11.18,11.12,11.15,18400.0,10.9959,11.0552,10.9959,11.0255,18400.0
2009-07-21 13:50:00,11.15,11.15,11.14,11.15,400.0,11.0255,11.0255,11.0156,11.0255,400.0
2009-07-21 13:55:00,11.15,11.17,11.14,11.17,5600.0,11.0255,11.0453,11.0156,11.0453,5600.0
2009-07-21 14:00:00,11.19,11.2,11.15,11.18,6200.0,11.0651,11.075,11.0255,11.0552,6200.0
2009-07-21 14:05:00,11.18,11.2,11.18,11.2,2600.0,11.0552,11.075,11.0552,11.075,2600.0
2009-07-21 14:10:00,11.2,11.2,11.19,11.19,600.0,11.075,11.075,11.0651,11.0651,600.0
2009-07-21 14:15:00,11.19,11.19,11.19,11.19,300.0,11.0651,11.0651,11.0651,11.0651,300.0
2009-07-21 14:20:00,11.19,11.19,11.19,11.19,0.0,11.0651,11.0651,11.0651,11.0651,0.0
2009-07-21 14:25:00,11.2,11.2,11.19,11.2,1800.0,11.075,11.075,11.0651,11.075,1800.0
2009-07-21 14:30:00,11.19,11.2,11.19,11.19,1500.0,11.0651,11.075,11.0651,11.0651,1500.0
2009-07-21 14:35:00,11.2,11.2,11.19,11.2,2800.0,11.075,11.075,11.0651,11.075,2800.0
2009-07-21 14:40:00,11.2,11.2,11.2,11.2,700.0,11.075,11.075,11.075,11.075,700.0
2009-07-21 14:45:00,11.19,11.2,11.19,11.2,700.0,11.0651,11.075,11.0651,11.075,700.0
2009-07-21 14:50:00,11.2,11.2,11.19,11.2,1300.0,11.075,11.075,11.0651,11.075,1300.0
2009-07-21 14:55:00,11.19,11.2,11.19,11.19,400.0,11.0651,11.075,11.0651,11.0651,400.0
2009-07-21 15:00:00,11.2,11.2,11.19,11.19,1200.0,11.075,11.075,11.0651,11.0651,1200.0
2009-07-21 15:05:00,11.2,11.2,11.17,11.17,900.0,11.075,11.075,11.0453,11.0453,900.0
2009-07-21 15:10:00,11.16,11.17,11.16,11.16,1200.0,11.0354,11.0453,11.0354,11.0354,1200.0
2009-07-21 15:15:00,11.17,11.18,11.17,11.17,600.0,11.0453,11.0552,11.0453,11.0453,600.0
2009-07-21 15:20:00,11.17,11.2,11.14,11.16,2200.0,11.0453,11.075,11.0156,11.0354,2200.0
2009-07-21 15:25:00,11.16,11.17,11.15,11.17,1500.0,11.0354,11.0453,11.0255,11.0453,1500.0
2009-07-21 15:30:00,11.16,11.16,11.12,11.13,1100.0,11.0354,11.0354,10.9959,11.0058,1100.0
2009-07-21 15:35:00,11.13,11.15,11.13,11.14,1600.0,11.0058,11.0255,11.0058,11.0156,1600.0
2009-07-21 15:40:00,11.13,11.14,11.11,11.14,2900.0,11.0058,11.0156,10.986,11.0156,2900.0
2009-07-21 15:45:00,11.13,11.16,11.13,11.16,4000.0,11.0058,11.0354,11.0058,11.0354,4000.0
2009-07-21 15:50:00,11.15,11.16,11.15,11.16,2900.0,11.0255,11.0354,11.0255,11.0354,2900.0
2009-07-21 15:55:00,11.16,11.18,11.15,11.18,5200.0,11.0354,11.0552,11.0255,11.0552,5200.0
2009-07-22 09:30:00,11.16,11.21,11.16,11.21,300.0,11.0354,11.0849,11.0354,11.0849,300.0
2009-07-22 09:35:00,11.26,11.26,11.26,11.26,100.0,11.1343,11.1343,11.1343,11.1343,100.0
2009-07-22 09:40:00,11.26,11.26,11.26,11.26,100.0,11.1343,11.1343,11.1343,11.1343,100.0
2009-07-22 09:45:00,11.27,11.32,11.2,11.22,28400.0,11.1442,11.1936,11.075,11.0947,28400.0
2009-07-22 09:50:00,11.21,11.22,11.2,11.22,2100.0,11.0849,11.0947,11.075,11.0947,2100.0
2009-07-22 09:55:00,11.26,11.26,11.2,11.2,1500.0,11.1343,11.1343,11.075,11.075,1500.0
2009-07-22 10:00:00,11.19,11.28,11.19,11.28,8200.0,11.0651,11.1541,11.0651,11.1541,8200.0
2009-07-22 10:05:00,11.26,11.34,11.26,11.34,7200.0,11.1343,11.2134,11.1343,11.2134,7200.0
2009-07-22 10:10:00,11.35,11.46,11.35,11.46,28100.0,11.2233,11.3321,11.2233,11.3321,28100.0
2009-07-22 10:15:00,11.42,11.45,11.31,11.35,7600.0,11.2925,11.3222,11.1837,11.2233,7600.0
2009-07-22 10:20:00,11.35,11.37,11.34,11.37,6300.0,11.2233,11.2431,11.2134,11.2431,6300.0
2009-07-22 10:25:00,11.36,11.38,11.3,11.3,4900.0,11.2332,11.253,11.1739,11.1739,4900.0
2009-07-22 10:30:00,11.31,11.35,11.31,11.34,3400.0,11.1837,11.2233,11.1837,11.2134,3400.0
2009-07-22 10:35:00,11.33,11.37,11.31,11.33,51900.0,11.2035,11.2431,11.1837,11.2035,51900.0
2009-07-22 10:40:00,11.32,11.32,11.27,11.27,2900.0,11.1936,11.1936,11.1442,11.1442,2900.0
2009-07-22 10:45:00,11.26,11.27,11.18,11.18,2500.0,11.1343,11.1442,11.0552,11.0552,2500.0
2009-07-22 10:50:00,11.19,11.2,11.19,11.2,200.0,11.0651,11.075,11.0651,11.075,200.0
2009-07-22 10:55:00,11.3,11.33,11.3,11.33,400.0,11.1739,11.2035,11.1739,11.2035,400.0
2009-07-22 11:00:00,11.33,11.33,11.33,11.33,200.0,11.2035,11.2035,11.2035,11.2035,200.0
2009-07-22 11:05:00,11.35,11.35,11.35,11.35,200.0,11.2233,11.2233,11.2233,11.2233,200.0
2009-07-22 11:10:00,11.35,11.35,11.35,11.35,0.0,11.2233,11.2233,11.2233,11.2233,0.0
2009-07-22 11:15:00,11.35,11.35,11.35,11.35,600.0,11.2233,11.2233,11.2233,11.2233,600.0
2009-07-22 11:20:00,11.31,11.31,11.31,11.31,100.0,11.1837,11.1837,11.1837,11.1837,100.0
2009-07-22 11:25:00,11.31,11.31,11.31,11.31,0.0,11.1837,11.1837,11.1837,11.1837,0.0
2009-07-22 11:30:00,11.31,11.31,11.31,11.31,0.0,11.1837,11.1837,11.1837,11.1837,0.0
2009-07-22 11:35:00,11.31,11.31,11.31,11.31,0.0,11.1837,11.1837,11.1837,11.1837,0.0
2009-07-22 11:40:00,11.28,11.28,11.28,11.28,100.0,11.1541,11.1541,11.1541,11.1541,100.0
2009-07-22 11:45:00,11.26,11.26,11.26,11.26,100.0,11.1343,11.1343,11.1343,11.1343,100.0
2009-07-22 11:50:00,11.23,11.24,11.22,11.24,600.0,11.1046,11.1145,11.0947,11.1145,600.0
2009-07-22 11:55:00,11.21,11.22,11.21,11.22,300.0,11.0849,11.0947,11.0849,11.0947,300.0
2009-07-22 12:00:00,11.24,11.24,11.24,11.24,300.0,11.1145,11.1145,11.1145,11.1145,300.0
2009-07-22 12:05:00,11.24,11.31,11.24,11.31,900.0,11.1145,11.1837,11.1145,11.1837,900.0
2009-07-22 12:10:00,11.29,11.31,11.11,11.15,8900.0,11.164,11.1837,10.986,11.0255,8900.0
2009-07-22 12:15:00,11.2,11.22,11.2,11.22,400.0,11.075,11.0947,11.075,11.0947,400.0
2009-07-22 12:20:00,11.24,11.26,11.24,11.26,400.0,11.1145,11.1343,11.1145,11.1343,400.0
2009-07-22 12:25:00,11.26,11.28,11.26,11.26,2400.0,11.1343,11.1541,11.1343,11.1343,2400.0
2009-07-22 12:30:00,11.29,11.29,11.29,11.29,500.0,11.164,11.164,11.164,11.164,500.0
2009-07-22 12:35:00,11.33,11.34,11.33,11.34,500.0,11.2035,11.2134,11.2035,11.2134,500.0
2009-07-22 12:40:00,11.35,11.35,11.35,11.35,1000.0,11.2233,11.2233,11.2233,11.2233,1000.0
2009-07-22 12:45:00,11.35,11.42,11.35,11.4,1900.0,11.2233,11.2925,11.2233,11.2727,1900.0
2009-07-22 12:50:00,11.39,11.39,11.35,11.35,1300.0,11.2629,11.2629,11.2233,11.2233,1300.0
2009-07-22 12:55:00,11.35,11.35,11.35,11.35,400.0,11.2233,11.2233,11.2233,11.2233,400.0
2009-07-22 13:00:00,11.35,11.35,11.35,11.35,0.0,11.2233,11.2233,11.2233,11.2233,0.0
2009-07-22 13:05:00,11.35,11.35,11.35,11.35,0.0,11.2233,11.2233,11.2233,11.2233,0.0
2009-07-22 13:10:00,11.35,11.35,11.35,11.35,0.0,11.2233,11.2233,11.2233,11.2233,0.0
2009-07-22 13:15:00,11.35,11.35,11.35,11.35,700.0,11.2233,11.2233,11.2233,11.2233,700.0
2009-07-22 13:20:00,11.34,11.34,11.34,11.34,200.0,11.2134,11.2134,11.2134,11.2134,200.0
2009-07-22 13:25:00,11.33,11.33,11.33,11.33,1000.0,11.2035,11.2035,11.2035,11.2035,1000.0
2009-07-22 13:30:00,11.35,11.35,11.35,11.35,100.0,11.2233,11.2233,11.2233,11.2233,100.0
2009-07-22 13:35:00,11.35,11.35,11.35,11.35,400.0,11.2233,11.2233,11.2233,11.2233,400.0
2009-07-22 13:40:00,11.35,11.36,11.35,11.36,600.0,11.2233,11.2332,11.2233,11.2332,600.0
2009-07-22 13:45:00,11.36,11.36,11.36,11.36,0.0,11.2332,11.2332,11.2332,11.2332,0.0
2009-07-22 13:50:00,11.35,11.36,11.35,11.35,44200.0,11.2233,11.2332,11.2233,11.2233,44200.0
2009-07-22 13:55:00,11.34,11.4,11.34,11.4,900.0,11.2134,11.2727,11.2134,11.2727,900.0
2009-07-22 14:00:00,11.4,11.42,11.35,11.38,3500.0,11.2727,11.2925,11.2233,11.253,3500.0
2009-07-22 14:05:00,11.41,11.44,11.41,11.42,800.0,11.2826,11.3123,11.2826,11.2925,800.0
2009-07-22 14:10:00,11.4,11.4,11.4,11.4,100.0,11.2727,11.2727,11.2727,11.2727,100.0
2009-07-22 14:15:00,11.4,11.4,11.4,11.4,0.0,11.2727,11.2727,11.2727,11.2727,0.0
2009-07-22 14:20:00,11.4,11.4,11.4,11.4,0.0,11.2727,11.2727,11.2727,11.2727,0.0
2009-07-22 14:25:00,11.41,11.42,11.41,11.42,400.0,11.2826,11.2925,11.2826,11.2925,400.0
2009-07-22 14:30:00,11.46,11.46,11.42,11.42,800.0,11.3321,11.3321,11.2925,11.2925,800.0
2009-07-22 14:35:00,11.42,11.42,11.42,11.42,300.0,11.2925,11.2925,11.2925,11.2925,300.0
2009-07-22 14:40:00,11.43,11.43,11.43,11.43,200.0,11.3024,11.3024,11.3024,11.3024,200.0
2009-07-22 14:45:00,11.43,11.43,11.43,11.43,100.0,11.3024,11.3024,11.3024,11.3024,100.0
2009-07-22 14:50:00,11.41,11.42,11.41,11.42,800.0,11.2826,11.2925,11.2826,11.2925,800.0
2009-07-22 14:55:00,11.42,11.42,11.42,11.42,0.0,11.2925,11.2925,11.2925,11.2925,0.0
2009-07-22 15:00:00,11.42,11.42,11.42,11.42,400.0,11.2925,11.2925,11.2925,11.2925,400.0
2009-07-22 15:05:00,11.43,11.46,11.43,11.43,900.0,11.3024,11.3321,11.3024,11.3024,900.0
2009-07-22 15:10:00,11.42,11.44,11.42,11.42,3000.0,11.2925,11.3123,11.2925,11.2925,3000.0
2009-07-22 15:15:00,11.42,11.5,11.42,11.49,5900.0,11.2925,11.3716,11.2925,11.3617,5900.0
2009-07-22 15:20:00,11.49,11.5,11.46,11.5,51500.0,11.3617,11.3716,11.3321,11.3716,51500.0
2009-07-22 15:25:00,11.49,11.53,11.49,11.52,40300.0,11.3617,11.4013,11.3617,11.3914,40300.0
2009-07-22 15:30:00,11.51,11.54,11.5,11.54,16200.0,11.3815,11.4112,11.3716,11.4112,16200.0
2009-07-22 15:35:00,11.55,11.55,11.51,11.51,1900.0,11.4211,11.4211,11.3815,11.3815,1900.0
2009-07-22 15:40:00,11.52,11.54,11.49,11.5,3400.0,11.3914,11.4112,11.3617,11.3716,3400.0
2009-07-22 15:45:00,11.51,11.51,11.5,11.51,700.0,11.3815,11.3815,11.3716,11.3815,700.0
2009-07-22 15:50:00,11.51,11.51,11.5,11.5,6100.0,11.3815,11.3815,11.3716,11.3716,6100.0
2009-07-22 15:55:00,11.5,11.54,11.5,11.53,11900.0,11.3716,11.4112,11.3716,11.4013,11900.0
2009-07-23 09:30:00,11.47,11.5,11.02,11.5,2900.0,11.342,11.3716,10.897,11.3716,2900.0
2009-07-23 09:35:00,11.5,11.5,11.44,11.47,2700.0,11.3716,11.3716,11.3123,11.342,2700.0
2009-07-23 09:40:00,11.5,11.5,11.46,11.48,4600.0,11.3716,11.3716,11.3321,11.3518,4600.0
2009-07-23 09:45:00,11.47,11.47,11.46,11.47,1100.0,11.342,11.342,11.3321,11.342,1100.0
2009-07-23 09:50:00,11.49,11.5,11.49,11.5,2100.0,11.3617,11.3716,11.3617,11.3716,2100.0
2009-07-23 09:55:00,11.49,11.5,11.49,11.5,6400.0,11.3617,11.3716,11.3617,11.3716,6400.0
2009-07-23 10:00:00,11.5,11.5,11.47,11.48,5400.0,11.3716,11.3716,11.342,11.3518,5400.0
2009-07-23 10:05:00,11.49,11.52,11.49,11.52,7700.0,11.3617,11.3914,11.3617,11.3914,7700.0
2009-07-23 10:10:00,11.56,11.56,11.49,11.55,10000.0,11.431,11.431,11.3617,11.4211,10000.0
2009-07-23 10:15:00,11.53,11.54,11.5,11.52,6600.0,11.4013,11.4112,11.3716,11.3914,6600.0
2009-07-23 10:20:00,11.49,11.54,11.49,11.51,2100.0,11.3617,11.4112,11.3617,11.3815,2100.0
2009-07-23 10:25:00,11.52,11.55,11.5,11.52,8300.0,11.3914,11.4211,11.3716,11.3914,8300.0
2009-07-23 10:30:00,11.52,11.55,11.51,11.52,9000.0,11.3914,11.4211,11.3815,11.3914,9000.0
2009-07-23 10:35:00,11.55,11.55,11.53,11.54,4300.0,11.4211,11.4211,11.4013,11.4112,4300.0
2009-07-23 10:40:00,11.54,11.54,11.52,11.54,2600.0,11.4112,11.4112,11.3914,11.4112,2600.0
2009-07-23 10:45:00,11.54,11.54,11.51,11.52,4000.0,11.4112,11.4112,11.3815,11.3914,4000.0
2009-07-23 10:50:00,11.52,11.53,11.51,11.52,1500.0,11.3914,11.4013,11.3815,11.3914,1500.0
2009-07-23 10:55:00,11.52,11.52,11.52,11.52,700.0,11.3914,11.3914,11.3914,11.3914,700.0
2009-07-23 11:00:00,11.52,11.55,11.51,11.55,5200.0,11.3914,11.4211,11.3815,11.4211,5200.0
2009-07-23 11:05:00,11.55,11.56,11.55,11.56,17700.0,11.4211,11.431,11.4211,11.431,17700.0
2009-07-23 11:10:00,11.56,11.56,11.55,11.56,5200.0,11.431,11.431,11.4211,11.431,5200.0
2009-07-23 11:15:00,11.56,11.61,11.56,11.61,3300.0,11.431,11.4804,11.431,11.4804,3300.0
2009-07-23 11:20:00,11.61,11.61,11.6,11.6,5100.0,11.4804,11.4804,11.4705,11.4705,5100.0
2009-07-23 11:25:00,11.6,11.6,11.59,11.6,2800.0,11.4705,11.4705,11.4606,11.4705,2800.0
2009-07-23 11:30:00,11.6,11.6,11.51,11.53,14900.0,11.4705,11.4705,11.3815,11.4013,14900.0
2009-07-23 11:35:00,11.56,11.6,11.53,11.6,6700.0,11.431,11.4705,11.4013,11.4705,6700.0
2009-07-23 11:40:00,11.6,11.6,11.6,11.6,3000.0,11.4705,11.4705,11.4705,11.4705,3000.0
2009-07-23 11:45:00,11.58,11.61,11.58,11.6,2200.0,11.4507,11.4804,11.4507,11.4705,2200.0
2009-07-23 11:50:00,11.6,11.6,11.6,11.6,2400.0,11.4705,11.4705,11.4705,11.4705,2400.0
2009-07-23 11:55:00,11.59,11.6,11.59,11.6,500.0,11.4606,11.4705,11.4606,11.4705,500.0
2009-07-23 12:00:00,11.6,11.6,11.6,11.6,1000.0,11.4705,11.4705,11.4705,11.4705,1000.0
2009-07-23 12:05:00,11.6,11.61,11.58,11.6,6300.0,11.4705,11.4804,11.4507,11.4705,6300.0
2009-07-23 12:10:00,11.6,11.6,11.6,11.6,2300.0,11.4705,11.4705,11.4705,11.4705,2300.0
2009-07-23 12:15:00,11.6,11.6,11.6,11.6,1200.0,11.4705,11.4705,11.4705,11.4705,1200.0
2009-07-23 12:20:00,11.6,11.6,11.6,11.6,2000.0,11.4705,11.4705,11.4705,11.4705,2000.0
2009-07-23 12:25:00,11.6,11.6,11.6,11.6,2300.0,11.4705,11.4705,11.4705,11.4705,2300.0
2009-07-23 12:30:00,11.59,11.6,11.59,11.6,1300.0,11.4606,11.4705,11.4606,11.4705,1300.0
2009-07-23 12:35:00,11.6,11.6,11.6,11.6,1400.0,11.4705,11.4705,11.4705,11.4705,1400.0
2009-07-23 12:40:00,11.6,11.6,11.6,11.6,1100.0,11.4705,11.4705,11.4705,11.4705,1100.0
2009-07-23 12:45:00,11.6,11.6,11.6,11.6,2300.0,11.4705,11.4705,11.4705,11.4705,2300.0
2009-07-23 12:50:00,11.6,11.6,11.59,11.59,6800.0,11.4705,11.4705,11.4606,11.4606,6800.0
2009-07-23 12:55:00,11.6,11.6,11.59,11.6,2500.0,11.4705,11.4705,11.4606,11.4705,2500.0
2009-07-23 13:00:00,11.6,11.6,11.59,11.59,3700.0,11.4705,11.4705,11.4606,11.4606,3700.0
2009-07-23 13:05:00,11.6,11.6,11.6,11.6,1900.0,11.4705,11.4705,11.4705,11.4705,1900.0
2009-07-23 13:10:00,11.6,11.6,11.57,11.58,4900.0,11.4705,11.4705,11.4408,11.4507,4900.0
2009-07-23 13:15:00,11.58,11.6,11.58,11.58,3000.0,11.4507,11.4705,11.4507,11.4507,3000.0
2009-07-23 13:20:00,11.58,11.6,11.58,11.59,4100.0,11.4507,11.4705,11.4507,11.4606,4100.0
2009-07-23 13:25:00,11.6,11.6,11.53,11.55,14300.0,11.4705,11.4705,11.4013,11.4211,14300.0
2009-07-23 13:30:00,11.55,11.55,11.55,11.55,1000.0,11.4211,11.4211,11.4211,11.4211,1000.0
2009-07-23 13:35:00,11.55,11.55,11.54,11.55,4300.0,11.4211,11.4211,11.4112,11.4211,4300.0
2009-07-23 13:40:00,11.55,11.55,11.54,11.55,1600.0,11.4211,11.4211,11.4112,11.4211,1600.0
2009-07-23 13:45:00,11.54,11.55,11.5,11.52,6200.0,11.4112,11.4211,11.3716,11.3914,6200.0
2009-07-23 13:50:00,11.54,11.55,11.53,11.55,2100.0,11.4112,11.4211,11.4013,11.4211,2100.0
2009-07-23 13:55:00,11.55,11.55,11.51,11.51,3400.0,11.4211,11.4211,11.3815,11.3815,3400.0
2009-07-23 14:00:00,11.5,11.52,11.5,11.5,3300.0,11.3716,11.3914,11.3716,11.3716,3300.0
2009-07-23 14:05:00,11.5,11.5,11.48,11.48,2300.0,11.3716,11.3716,11.3518,11.3518,2300.0
2009-07-23 14:10:00,11.47,11.49,11.47,11.49,500.0,11.342,11.3617,11.342,11.3617,500.0
2009-07-23 14:15:00,11.5,11.53,11.5,11.52,1700.0,11.3716,11.4013,11.3716,11.3914,1700.0
2009-07-23 14:20:00,11.53,11.54,11.48,11.51,1800.0,11.4013,11.4112,11.3518,11.3815,1800.0
2009-07-23 14:25:00,11.5,11.51,11.5,11.5,4100.0,11.3716,11.3815,11.3716,11.3716,4100.0
2009-07-23 14:30:00,11.5,11.51,11.47,11.47,11400.0,11.3716,11.3815,11.342,11.342,11400.0
2009-07-23 14:35:00,11.47,11.5,11.47,11.5,1300.0,11.342,11.3716,11.342,11.3716,1300.0
2009-07-23 14:40:00,11.49,11.5,11.49,11.49,500.0,11.3617,11.3716,11.3617,11.3617,500.0
2009-07-23 14:45:00,11.5,11.52,11.49,11.5,1600.0,11.3716,11.3914,11.3617,11.3716,1600.0
2009-07-23 14:50:00,11.49,11.5,11.48,11.49,600.0,11.3617,11.3716,11.3518,11.3617,600.0
2009-07-23 14:55:00,11.5,11.5,11.49,11.49,400.0,11.3716,11.3716,11.3617,11.3617,400.0
2009-07-23 15:00:00,11.5,11.5,11.49,11.49,2300.0,11.3716,11.3716,11.3617,11.3617,2300.0
2009-07-23 15:05:00,11.49,11.49,11.43,11.43,3600.0,11.3617,11.3617,11.3024,11.3024,3600.0
2009-07-23 15:10:00,11.42,11.43,11.38,11.38,5300.0,11.2925,11.3024,11.253,11.253,5300.0
2009-07-23 15:15:00,11.4,11.4,11.38,11.39,3500.0,11.2727,11.2727,11.253,11.2629,3500.0
2009-07-23 15:20:00,11.38,11.39,11.38,11.39,4700.0,11.253,11.2629,11.253,11.2629,4700.0
2009-07-23 15:25:00,11.41,11.43,11.39,11.42,2000.0,11.2826,11.3024,11.2629,11.2925,2000.0
2009-07-23 15:30:00,11.41,11.41,11.37,11.38,2800.0,11.2826,11.2826,11.2431,11.253,2800.0
2009-07-23 15:35:00,11.39,11.42,11.38,11.42,1600.0,11.2629,11.2925,11.253,11.2925,1600.0
2009-07-23 15:40:00,11.43,11.47,11.41,11.47,2500.0,11.3024,11.342,11.2826,11.342,2500.0
2009-07-23 15:45:00,11.47,11.48,11.44,11.46,3200.0,11.342,11.3518,11.3123,11.3321,3200.0
2009-07-23 15:50:00,11.46,11.49,11.43,11.47,4800.0,11.3321,11.3617,11.3024,11.342,4800.0
2009-07-23 15:55:00,11.48,11.5,11.44,11.5,12700.0,11.3518,11.3716,11.3123,11.3716,12700.0
2009-07-24 09:30:00,11.43,11.48,11.04,11.19,2400.0,11.3024,11.3518,10.9168,11.0651,2400.0
2009-07-24 09:35:00,11.25,11.25,11.2,11.2,400.0,11.1244,11.1244,11.075,11.075,400.0
2009-07-24 09:40:00,11.26,11.26,11.24,11.24,700.0,11.1343,11.1343,11.1145,11.1145,700.0
2009-07-24 09:45:00,11.34,11.35,11.34,11.34,400.0,11.2134,11.2233,11.2134,11.2134,400.0
2009-07-24 09:50:00,11.36,11.36,11.3,11.33,1000.0,11.2332,11.2332,11.1739,11.2035,1000.0
2009-07-24 09:55:00,11.23,11.23,11.23,11.23,100.0,11.1046,11.1046,11.1046,11.1046,100.0
2009-07-24 10:00:00,11.21,11.27,11.21,11.24,700.0,11.0849,11.1442,11.0849,11.1145,700.0
2009-07-24 10:05:00,11.22,11.25,11.2,11.2,800.0,11.0947,11.1244,11.075,11.075,800.0
2009-07-24 10:10:00,11.21,11.21,11.2,11.2,400.0,11.0849,11.0849,11.075,11.075,400.0
2009-07-24 10:15:00,11.14,11.21,11.13,11.21,1600.0,11.0156,11.0849,11.0058,11.0849,1600.0
2009-07-24 10:20:00,11.2,11.25,11.2,11.25,400.0,11.075,11.1244,11.075,11.1244,400.0
2009-07-24 10:25:00,11.25,11.26,11.23,11.26,1800.0,11.1244,11.1343,11.1046,11.1343,1800.0
2009-07-24 10:30:00,11.26,11.26,11.24,11.24,700.0,11.1343,11.1343,11.1145,11.1145,700.0
2009-07-24 10:35:00,11.23,11.23,11.19,11.19,800.0,11.1046,11.1046,11.0651,11.0651,800.0
2009-07-24 10:40:00,11.15,11.15,11.13,11.13,300.0,11.0255,11.0255,11.0058,11.0058,300.0
2009-07-24 10:45:00,11.13,11.19,11.11,11.11,12100.0,11.0058,11.0651,10.986,10.986,12100.0
2009-07-24 10:50:00,11.11,11.11,11.11,11.11,0.0,10.986,10.986,10.986,10.986,0.0
2009-07-24 10:55:00,11.09,11.09,11.04,11.04,500.0,10.9662,10.9662,10.9168,10.9168,500.0
2009-07-24 11:00:00,11.05,11.14,11.05,11.1,1700.0,10.9266,11.0156,10.9266,10.9761,1700.0
2009-07-24 11:05:00,11.12,11.13,11.11,11.11,700.0,10.9959,11.0058,10.986,10.986,700.0
2009-07-24 11:10:00,11.11,11.14,11.11,11.13,4300.0,10.986,11.0156,10.986,11.0058,4300.0
2009-07-24 11:15:00,11.17,11.17,11.17,11.17,100.0,11.0453,11.0453,11.0453,11.0453,100.0
2009-07-24 11:20:00,11.21,11.21,11.19,11.2,900.0,11.0849,11.0849,11.0651,11.075,900.0
2009-07-24 11:25:00,11.22,11.22,11.22,11.22,100.0,11.0947,11.0947,11.0947,11.0947,100.0
2009-07-24 11:30:00,11.22,11.23,11.22,11.23,300.0,11.0947,11.1046,11.0947,11.1046,300.0
2009-07-24 11:35:00,11.23,11.23,11.23,11.23,0.0,11.1046,11.1046,11.1046,11.1046,0.0
2009-07-24 11:40:00,11.24,11.25,11.24,11.25,400.0,11.1145,11.1244,11.1145,11.1244,400.0
2009-07-24 11:45:00,11.24,11.24,11.24,11.24,200.0,11.1145,11.1145,11.1145,11.1145,200.0
2009-07-24 11:50:00,11.27,11.27,11.26,11.26,200.0,11.1442,11.1442,11.1343,11.1343,200.0
2009-07-24 11:55:00,11.27,11.27,11.26,11.26,400.0,11.1442,11.1442,11.1343,11.1343,400.0
2009-07-24 12:00:00,11.29,11.29,11.29,11.29,200.0,11.164,11.164,11.164,11.164,200.0
2009-07-24 12:05:00,11.29,11.3,11.29,11.29,600.0,11.164,11.1739,11.164,11.164,600.0
2009-07-24 12:10:00,11.3,11.31,11.3,11.31,400.0,11.1739,11.1837,11.1739,11.1837,400.0
2009-07-24 12:15:00,11.33,11.33,11.29,11.29,400.0,11.2035,11.2035,11.164,11.164,400.0
2009-07-24 12:20:00,11.29,11.34,11.29,11.34,2500.0,11.164,11.2134,11.164,11.2134,2500.0
2009-07-24 12:25:00,11.33,11.33,11.31,11.32,2200.0,11.2035,11.2035,11.1837,11.1936,2200.0
2009-07-24 12:30:00,11.33,11.34,11.33,11.33,900.0,11.2035,11.2134,11.2035,11.2035,900.0
2009-07-24 12:35:00,11.36,11.38,11.36,11.38,400.0,11.2332,11.253,11.2332,11.253,400.0
2009-07-24 12:40:00,11.38,11.39,11.37,11.37,900.0,11.253,11.2629,11.2431,11.2431,900.0
2009-07-24 12:45:00,11.37,11.37,11.37,11.37,0.0,11.2431,11.2431,11.2431,11.2431,0.0
2009-07-24 12:50:00,11.39,11.43,11.39,11.43,600.0,11.2629,11.3024,11.2629,11.3024,600.0
2009-07-24 12:55:00,11.4,11.4,11.38,11.38,200.0,11.2727,11.2727,11.253,11.253,200.0
2009-07-24 13:00:00,11.38,11.38,11.38,11.38,200.0,11.253,11.253,11.253,11.253,200.0
2009-07-24 13:05:00,11.38,11.39,11.38,11.39,400.0,11.253,11.2629,11.253,11.2629,400.0
2009-07-24 13:10:00,11.42,11.42,11.42,11.42,100.0,11.2925,11.2925,11.2925,11.2925,100.0
2009-07-24 13:15:00,11.41,11.41,11.41,11.41,200.0,11.2826,11.2826,11.2826,11.2826,200.0
2009-07-24 13:20:00,11.43,11.43,11.38,11.38,2000.0,11.3024,11.3024,11.253,11.253,2000.0
2009-07-24 13:25:00,11.42,11.42,11.37,11.37,1300.0,11.2925,11.2925,11.2431,11.2431,1300.0
2009-07-24 13:30:00,11.39,11.47,11.38,11.46,800.0,11.2629,11.342,11.253,11.3321,800.0
2009-07-24 13:35:00,11.47,11.47,11.43,11.45,1000.0,11.342,11.342,11.3024,11.3222,1000.0
2009-07-24 13:40:00,11.45,11.45,11.44,11.44,400.0,11.3222,11.3222,11.3123,11.3123,400.0
2009-07-24 13:45:00,11.45,11.45,11.41,11.41,800.0,11.3222,11.3222,11.2826,11.2826,800.0
2009-07-24 13:50:00,11.39,11.42,11.39,11.42,300.0,11.2629,11.2925,11.2629,11.2925,300.0
2009-07-24 13:55:00,11.41,11.41,11.4,11.4,200.0,11.2826,11.2826,11.2727,11.2727,200.0
2009-07-24 14:00:00,11.4,11.41,11.4,11.41,600.0,11.2727,11.2826,11.2727,11.2826,600.0
2009-07-24 14:05:00,11.4,11.41,11.4,11.41,200.0,11.2727,11.2826,11.2727,11.2826,200.0
2009-07-24 14:10:00,11.41,11.41,11.41,11.41,500.0,11.2826,11.2826,11.2826,11.2826,500.0
2009-07-24 14:15:00,11.4,11.4,11.39,11.39,700.0,11.2727,11.2727,11.2629,11.2629,700.0
2009-07-24 14:20:00,11.37,11.4,11.36,11.4,600.0,11.2431,11.2727,11.2332,11.2727,600.0
2009-07-24 14:25:00,11.4,11.42,11.4,11.41,1000.0,11.2727,11.2925,11.2727,11.2826,1000.0
2009-07-24 14:30:00,11.39,11.39,11.39,11.39,200.0,11.2629,11.2629,11.2629,11.2629,200.0
2009-07-24 14:35:00,11.39,11.4,11.37,11.37,700.0,11.2629,11.2727,11.2431,11.2431,700.0
2009-07-24 14:40:00,11.38,11.38,11.37,11.37,200.0,11.253,11.253,11.2431,11.2431,200.0
2009-07-24 14:45:00,11.42,11.42,11.39,11.39,200.0,11.2925,11.2925,11.2629,11.2629,200.0
2009-07-24 14:50:00,11.37,11.37,11.35,11.35,400.0,11.2431,11.2431,11.2233,11.2233,400.0
2009-07-24 14:55:00,11.33,11.34,11.31,11.31,400.0,11.2035,11.2134,11.1837,11.1837,400.0
2009-07-24 15:00:00,11.32,11.36,11.32,11.34,2400.0,11.1936,11.2332,11.1936,11.2134,2400.0
2009-07-24 15:05:00,11.36,11.38,11.36,11.38,200.0,11.2332,11.253,11.2332,11.253,200.0
2009-07-24 15:10:00,11.39,11.39,11.38,11.38,600.0,11.2629,11.2629,11.253,11.253,600.0
2009-07-24 15:15:00,11.39,11.39,11.37,11.37,1100.0,11.2629,11.2629,11.2431,11.2431,1100.0
2009-07-24 15:20:00,11.36,11.37,11.36,11.37,500.0,11.2332,11.2431,11.2332,11.2431,500.0
2009-07-24 15:25:00,11.39,11.4,11.39,11.39,600.0,11.2629,11.2727,11.2629,11.2629,600.0
2009-07-24 15:30:00,11.37,11.38,11.37,11.38,400.0,11.2431,11.253,11.2431,11.253,400.0
2009-07-24 15:35:00,11.4,11.4,11.38,11.39,1100.0,11.2727,11.2727,11.253,11.2629,1100.0
2009-07-24 15:40:00,11.39,11.4,11.39,11.39,900.0,11.2629,11.2727,11.2629,11.2629,900.0
2009-07-24 15:45:00,11.4,11.4,11.38,11.39,1900.0,11.2727,11.2727,11.253,11.2629,1900.0
2009-07-24 15:50:00,11.4,11.4,11.35,11.36,2800.0,11.2727,11.2727,11.2233,11.2332,2800.0
2009-07-24 15:55:00,11.36,11.4,11.36,11.37,6700.0,11.2332,11.2727,11.2332,11.2431,6700.0
2009-07-27 09:30:00,11.4,11.4,11.27,11.27,500.0,11.2727,11.2727,11.1442,11.1442,500.0
2009-07-27 09:35:00,11.25,11.3,11.15,11.15,2300.0,11.1244,11.1739,11.0255,11.0255,2300.0
2009-07-27 09:40:00,11.16,11.16,11.16,11.16,100.0,11.0354,11.0354,11.0354,11.0354,100.0
2009-07-27 09:45:00,11.2,11.2,11.2,11.2,100.0,11.075,11.075,11.075,11.075,100.0
2009-07-27 09:50:00,11.1,11.1,11.08,11.09,800.0,10.9761,10.9761,10.9563,10.9662,800.0
2009-07-27 09:55:00,11.07,11.07,11.06,11.06,200.0,10.9464,10.9464,10.9365,10.9365,200.0
2009-07-27 10:00:00,11.07,11.18,11.07,11.18,700.0,10.9464,11.0552,10.9464,11.0552,700.0
2009-07-27 10:05:00,11.11,11.11,11.09,11.09,300.0,10.986,10.986,10.9662,10.9662,300.0
2009-07-27 10:10:00,11.09,11.09,11.0,11.0,600.0,10.9662,10.9662,10.8772,10.8772,600.0
2009-07-27 10:15:00,11.0,11.0,10.92,10.95,2000.0,10.8772,10.8772,10.7981,10.8278,2000.0
2009-07-27 10:20:00,10.96,11.16,10.94,11.08,3100.0,10.8377,11.0354,10.8179,10.9563,3100.0
2009-07-27 10:25:00,11.01,11.01,11.01,11.01,100.0,10.8871,10.8871,10.8871,10.8871,100.0
2009-07-27 10:30:00,11.0,11.0,10.97,10.98,500.0,10.8772,10.8772,10.8475,10.8574,500.0
2009-07-27 10:35:00,10.98,11.0,10.98,11.0,700.0,10.8574,10.8772,10.8574,10.8772,700.0
2009-07-27 10:40:00,11.0,11.0,11.0,11.0,400.0,10.8772,10.8772,10.8772,10.8772,400.0
2009-07-27 10:45:00,11.0,11.01,11.0,11.01,1200.0,10.8772,10.8871,10.8772,10.8871,1200.0
2009-07-27 10:50:00,11.01,11.01,11.01,11.01,300.0,10.8871,10.8871,10.8871,10.8871,300.0
2009-07-27 10:55:00,11.0,11.0,10.97,10.99,1700.0,10.8772,10.8772,10.8475,10.8673,1700.0
2009-07-27 11:00:00,11.03,11.04,10.98,11.0,1100.0,10.9069,10.9168,10.8574,10.8772,1100.0
2009-07-27 11:05:00,11.02,11.05,11.02,11.03,1900.0,10.897,10.9266,10.897,10.9069,1900.0
2009-07-27 11:10:00,11.0,11.0,10.97,10.97,1300.0,10.8772,10.8772,10.8475,10.8475,1300.0
2009-07-27 11:15:00,10.97,11.0,10.93,10.95,1600.0,10.8475,10.8772,10.808,10.8278,1600.0
2009-07-27 11:20:00,10.95,11.03,10.95,11.02,500.0,10.8278,10.9069,10.8278,10.897,500.0
2009-07-27 11:25:00,11.0,11.0,11.0,11.0,100.0,10.8772,10.8772,10.8772,10.8772,100.0
2009-07-27 11:30:00,11.01,11.14,11.0,11.13,3200.0,10.8871,11.0156,10.8772,11.0058,3200.0
2009-07-27 11:35:00,11.08,11.08,10.98,11.01,700.0,10.9563,10.9563,10.8574,10.8871,700.0
2009-07-27 11:40:00,11.03,11.03,10.99,10.99,300.0,10.9069,10.9069,10.8673,10.8673,300.0
2009-07-27 11:45:00,11.0,11.01,11.0,11.01,400.0,10.8772,10.8871,10.8772,10.8871,400.0
2009-07-27 11:50:00,11.0,11.01,11.0,11.01,1000.0,10.8772,10.8871,10.8772,10.8871,1000.0
2009-07-27 11:55:00,10.99,10.99,10.99,10.99,100.0,10.8673,10.8673,10.8673,10.8673,100.0
2009-07-27 12:00:00,10.98,10.98,10.97,10.97,200.0,10.8574,10.8574,10.8475,10.8475,200.0
2009-07-27 12:05:00,10.96,10.96,10.94,10.94,400.0,10.8377,10.8377,10.8179,10.8179,400.0
2009-07-27 12:10:00,10.95,10.96,10.95,10.96,300.0,10.8278,10.8377,10.8278,10.8377,300.0
2009-07-27 12:15:00,10.98,11.02,10.98,11.02,500.0,10.8574,10.897,10.8574,10.897,500.0
2009-07-27 12:20:00,11.04,11.04,11.02,11.04,900.0,10.9168,10.9168,10.897,10.9168,900.0
2009-07-27 12:25:00,11.02,11.04,11.02,11.03,2100.0,10.897,10.9168,10.897,10.9069,2100.0
2009-07-27 12:30:00,11.01,11.02,11.01,11.01,500.0,10.8871,10.897,10.8871,10.8871,500.0
2009-07-27 12:35:00,10.99,11.02,10.99,11.02,800.0,10.8673,10.897,10.8673,10.897,800.0
2009-07-27 12:40:00,11.04,11.04,11.03,11.03,300.0,10.9168,10.9168,10.9069,10.9069,300.0
2009-07-27 12:45:00,11.03,11.03,10.98,11.0,1200.0,10.9069,10.9069,10.8574,10.8772,1200.0
2009-07-27 12:50:00,10.99,11.02,10.99,11.01,500.0,10.8673,10.897,10.8673,10.8871,500.0
2009-07-27 12:55:00,10.99,11.0,10.99,11.0,500.0,10.8673,10.8772,10.8673,10.8772,500.0
2009-07-27 13:00:00,11.0,11.0,11.0,11.0,500.0,10.8772,10.8772,10.8772,10.8772,500.0
2009-07-27 13:05:00,11.0,11.01,11.0,11.01,300.0,10.8772,10.8871,10.8772,10.8871,300.0
2009-07-27 13:10:00,11.0,11.0,11.0,11.0,200.0,10.8772,10.8772,10.8772,10.8772,200.0
2009-07-27 13:15:00,11.0,11.01,11.0,11.01,600.0,10.8772,10.8871,10.8772,10.8871,600.0
2009-07-27 13:20:00,11.0,11.0,10.99,11.0,500.0,10.8772,10.8772,10.8673,10.8772,500.0
2009-07-27 13:25:00,11.0,11.0,11.0,11.0,400.0,10.8772,10.8772,10.8772,10.8772,400.0
2009-07-27 13:30:00,11.0,11.0,11.0,11.0,1100.0,10.8772,10.8772,10.8772,10.8772,1100.0
2009-07-27 13:35:00,10.99,11.03,10.99,11.03,400.0,10.8673,10.9069,10.8673,10.9069,400.0
2009-07-27 13:40:00,11.03,11.03,11.02,11.03,600.0,10.9069,10.9069,10.897,10.9069,600.0
2009-07-27 13:45:00,11.01,11.01,11.01,11.01,1200.0,10.8871,10.8871,10.8871,10.8871,1200.0
2009-07-27 13:50:00,11.02,11.02,11.02,11.02,200.0,10.897,10.897,10.897,10.897,200.0
2009-07-27 13:55:00,11.02,11.02,11.01,11.01,300.0,10.897,10.897,10.8871,10.8871,300.0
2009-07-27 14:00:00,11.01,11.01,11.01,11.01,200.0,10.8871,10.8871,10.8871,10.8871,200.0
2009-07-27 14:05:00,11.0,11.01,11.0,11.0,500.0,10.8772,10.8871,10.8772,10.8772,500.0
2009-07-27 14:10:00,11.0,11.01,11.0,11.01,200.0,10.8772,10.8871,10.8772,10.8871,200.0
2009-07-27 14:15:00,11.02,11.03,11.02,11.03,400.0,10.897,10.9069,10.897,10.9069,400.0
2009-07-27 14:20:00,11.05,11.05,11.04,11.04,600.0,10.9266,10.9266,10.9168,10.9168,600.0
2009-07-27 14:25:00,11.04,11.05,11.04,11.04,500.0,10.9168,10.9266,10.9168,10.9168,500.0
2009-07-27 14:30:00,11.04,11.06,11.04,11.06,1400.0,10.9168,10.9365,10.9168,10.9365,1400.0
2009-07-27 14:35:00,11.05,11.05,11.04,11.05,300.0,10.9266,10.9266,10.9168,10.9266,300.0
2009-07-27 14:40:00,11.05,11.05,11.04,11.04,200.0,10.9266,10.9266,10.9168,10.9168,200.0
2009-07-27 14:45:00,11.05,11.05,11.05,11.05,400.0,10.9266,10.9266,10.9266,10.9266,400.0
2009-07-27 14:50:00,11.04,11.06,11.04,11.04,600.0,10.9168,10.9365,10.9168,10.9168,600.0
2009-07-27 14:55:00,11.05,11.05,11.04,11.04,300.0,10.9266,10.9266,10.9168,10.9168,300.0
2009-07-27 15:00:00,11.03,11.04,11.03,11.03,1000.0,10.9069,10.9168,10.9069,10.9069,1000.0
2009-07-27 15:05:00,11.04,11.04,11.03,11.03,600.0,10.9168,10.9168,10.9069,10.9069,600.0
2009-07-27 15:10:00,11.02,11.06,11.02,11.06,500.0,10.897,10.9365,10.897,10.9365,500.0
2009-07-27 15:15:00,11.04,11.04,11.01,11.01,700.0,10.9168,10.9168,10.8871,10.8871,700.0
2009-07-27 15:20:00,10.98,11.03,10.98,11.01,1000.0,10.8574,10.9069,10.8574,10.8871,1000.0
2009-07-27 15:25:00,11.02,11.05,11.01,11.04,900.0,10.897,10.9266,10.8871,10.9168,900.0
2009-07-27 15:30:00,11.02,11.05,11.01,11.03,1000.0,10.897,10.9266,10.8871,10.9069,1000.0
2009-07-27 15:35:00,11.01,11.01,11.0,11.0,400.0,10.8871,10.8871,10.8772,10.8772,400.0
2009-07-27 15:40:00,11.0,11.11,11.0,11.1,5100.0,10.8772,10.986,10.8772,10.9761,5100.0
2009-07-27 15:45:00,11.1,11.12,11.1,11.1,3200.0,10.9761,10.9959,10.9761,10.9761,3200.0
2009-07-27 15:50:00,11.12,11.15,11.11,11.11,2000.0,10.9959,11.0255,10.986,10.986,2000.0
2009-07-27 15:55:00,11.11,11.15,11.1,11.15,2400.0,10.986,11.0255,10.9761,11.0255,2400.0
2009-07-28 09:30:00,11.15,11.15,10.9,11.13,5700.0,11.0255,11.0255,10.7783,11.0058,5700.0
2009-07-28 09:35:00,11.13,11.18,11.1,11.18,400.0,11.0058,11.0552,10.9761,11.0552,400.0
2009-07-28 09:40:00,11.13,11.24,11.13,11.24,700.0,11.0058,11.1145,11.0058,11.1145,700.0
2009-07-28 09:45:00,11.23,11.23,11.2,11.22,600.0,11.1046,11.1046,11.075,11.0947,600.0
2009-07-28 09:50:00,11.22,11.22,11.22,11.22,0.0,11.0947,11.0947,11.0947,11.0947,0.0
2009-07-28 09:55:00,11.2,11.28,11.2,11.28,500.0,11.075,11.1541,11.075,11.1541,500.0
2009-07-28 10:00:00,11.25,11.25,11.12,11.12,500.0,11.1244,11.1244,10.9959,10.9959,500.0
2009-07-28 10:05:00,11.12,11.13,11.12,11.13,200.0,10.9959,11.0058,10.9959,11.0058,200.0
2009-07-28 10:10:00,11.13,11.13,11.09,11.09,1100.0,11.0058,11.0058,10.9662,10.9662,1100.0
2009-07-28 10:15:00,11.08,11.08,10.99,11.05,1000.0,10.9563,10.9563,10.8673,10.9266,1000.0
2009-07-28 10:20:00,11.05,11.05,11.05,11.05,0.0,10.9266,10.9266,10.9266,10.9266,0.0
2009-07-28 10:25:00,11.12,11.12,11.12,11.12,100.0,10.9959,10.9959,10.9959,10.9959,100.0
2009-07-28 10:30:00,11.17,11.17,11.17,11.17,100.0,11.0453,11.0453,11.0453,11.0453,100.0
2009-07-28 10:35:00,11.17,11.17,11.17,11.17,200.0,11.0453,11.0453,11.0453,11.0453,200.0
2009-07-28 10:40:00,11.18,11.28,11.17,11.26,2800.0,11.0552,11.1541,11.0453,11.1343,2800.0
2009-07-28 10:45:00,11.26,11.31,11.26,11.31,4000.0,11.1343,11.1837,11.1343,11.1837,4000.0
2009-07-28 10:50:00,11.3,11.3,11.3,11.3,600.0,11.1739,11.1739,11.1739,11.1739,600.0
2009-07-28 10:55:00,11.3,11.3,11.3,11.3,200.0,11.1739,11.1739,11.1739,11.1739,200.0
2009-07-28 11:00:00,11.3,11.31,11.3,11.3,2200.0,11.1739,11.1837,11.1739,11.1739,2200.0
2009-07-28 11:05:00,11.3,11.3,11.22,11.24,1200.0,11.1739,11.1739,11.0947,11.1145,1200.0
2009-07-28 11:10:00,11.23,11.23,11.19,11.19,400.0,11.1046,11.1046,11.0651,11.0651,400.0
2009-07-28 11:15:00,11.19,11.19,11.19,11.19,100.0,11.0651,11.0651,11.0651,11.0651,100.0
2009-07-28 11:20:00,11.19,11.19,11.19,11.19,400.0,11.0651,11.0651,11.0651,11.0651,400.0
2009-07-28 11:25:00,11.19,11.19,11.19,11.19,1000.0,11.0651,11.0651,11.0651,11.0651,1000.0
2009-07-28 11:30:00,11.17,11.17,11.14,11.14,400.0,11.0453,11.0453,11.0156,11.0156,400.0
2009-07-28 11:35:00,11.12,11.12,11.06,11.06,700.0,10.9959,10.9959,10.9365,10.9365,700.0
2009-07-28 11:40:00,11.05,11.13,11.05,11.13,900.0,10.9266,11.0058,10.9266,11.0058,900.0
2009-07-28 11:45:00,11.16,11.16,11.16,11.16,700.0,11.0354,11.0354,11.0354,11.0354,700.0
2009-07-28 11:50:00,11.16,11.18,11.16,11.18,1500.0,11.0354,11.0552,11.0354,11.0552,1500.0
2009-07-28 11:55:00,11.19,11.2,11.18,11.19,800.0,11.0651,11.075,11.0552,11.0651,800.0
2009-07-28 12:00:00,11.19,11.19,11.19,11.19,0.0,11.0651,11.0651,11.0651,11.0651,0.0
2009-07-28 12:05:00,11.18,11.18,11.18,11.18,100.0,11.0552,11.0552,11.0552,11.0552,100.0
2009-07-28 12:10:00,11.19,11.19,11.19,11.19,300.0,11.0651,11.0651,11.0651,11.0651,300.0
2009-07-28 12:15:00,11.19,11.19,11.19,11.19,100.0,11.0651,11.0651,11.0651,11.0651,100.0
2009-07-28 12:20:00,11.16,11.16,11.16,11.16,300.0,11.0354,11.0354,11.0354,11.0354,300.0
2009-07-28 12:25:00,11.14,11.15,11.14,11.14,500.0,11.0156,11.0255,11.0156,11.0156,500.0
2009-07-28 12:30:00,11.14,11.14,11.14,11.14,200.0,11.0156,11.0156,11.0156,11.0156,200.0
2009-07-28 12:35:00,11.14,11.15,11.14,11.15,600.0,11.0156,11.0255,11.0156,11.0255,600.0
2009-07-28 12:40:00,11.14,11.2,11.14,11.2,1200.0,11.0156,11.075,11.0156,11.075,1200.0
2009-07-28 12:45:00,11.2,11.2,11.2,11.2,0.0,11.075,11.075,11.075,11.075,0.0
2009-07-28 12:50:00,11.19,11.19,11.17,11.17,700.0,11.0651,11.0651,11.0453,11.0453,700.0
2009-07-28 12:55:00,11.17,11.17,11.17,11.17,0.0,11.0453,11.0453,11.0453,11.0453,0.0
2009-07-28 13:00:00,11.16,11.16,11.14,11.14,500.0,11.0354,11.0354,11.0156,11.0156,500.0
2009-07-28 13:05:00,11.14,11.14,11.12,11.12,1000.0,11.0156,11.0156,10.9959,10.9959,1000.0
2009-07-28 13:10:00,11.14,11.22,11.14,11.2,600.0,11.0156,11.0947,11.0156,11.075,600.0
2009-07-28 13:15:00,11.2,11.2,11.16,11.16,1800.0,11.075,11.075,11.0354,11.0354,1800.0
2009-07-28 13:20:00,11.17,11.17,11.1,11.13,6000.0,11.0453,11.0453,10.9761,11.0058,6000.0
2009-07-28 13:25:00,11.13,11.13,11.13,11.13,0.0,11.0058,11.0058,11.0058,11.0058,0.0
2009-07-28 13:30:00,11.15,11.16,11.14,11.16,600.0,11.0255,11.0354,11.0156,11.0354,600.0
2009-07-28 13:35:00,11.15,11.15,11.15,11.15,100.0,11.0255,11.0255,11.0255,11.0255,100.0
2009-07-28 13:40:00,11.15,11.15,11.15,11.15,0.0,11.0255,11.0255,11.0255,11.0255,0.0
2009-07-28 13:45:00,11.16,11.17,11.16,11.17,1400.0,11.0354,11.0453,11.0354,11.0453,1400.0
2009-07-28 13:50:00,11.19,11.23,11.19,11.23,2000.0,11.0651,11.1046,11.0651,11.1046,2000.0
2009-07-28 13:55:00,11.27,11.31,11.27,11.29,2100.0,11.1442,11.1837,11.1442,11.164,2100.0
2009-07-28 14:00:00,11.29,11.29,11.27,11.28,800.0,11.164,11.164,11.1442,11.1541,800.0
2009-07-28 14:05:00,11.28,11.28,11.26,11.26,300.0,11.1541,11.1541,11.1343,11.1343,300.0
2009-07-28 14:10:00,11.28,11.28,11.28,11.28,200.0,11.1541,11.1541,11.1541,11.1541,200.0
2009-07-28 14:15:00,11.27,11.27,11.26,11.26,600.0,11.1442,11.1442,11.1343,11.1343,600.0
2009-07-28 14:20:00,11.26,11.26,11.26,11.26,300.0,11.1343,11.1343,11.1343,11.1343,300.0
2009-07-28 14:25:00,11.27,11.27,11.26,11.26,200.0,11.1442,11.1442,11.1343,11.1343,200.0
2009-07-28 14:30:00,11.26,11.34,11.26,11.34,900.0,11.1343,11.2134,11.1343,11.2134,900.0
2009-07-28 14:35:00,11.33,11.33,11.33,11.33,700.0,11.2035,11.2035,11.2035,11.2035,700.0
2009-07-28 14:40:00,11.34,11.34,11.29,11.29,700.0,11.2134,11.2134,11.164,11.164,700.0
2009-07-28 14:45:00,11.29,11.29,11.27,11.27,200.0,11.164,11.164,11.1442,11.1442,200.0
2009-07-28 14:50:00,11.25,11.25,11.17,11.17,600.0,11.1244,11.1244,11.0453,11.0453,600.0
2009-07-28 14:55:00,11.17,11.18,11.17,11.18,600.0,11.0453,11.0552,11.0453,11.0552,600.0
2009-07-28 15:00:00,11.18,11.19,11.18,11.18,700.0,11.0552,11.0651,11.0552,11.0552,700.0
2009-07-28 15:05:00,11.18,11.19,11.18,11.19,700.0,11.0552,11.0651,11.0552,11.0651,700.0
2009-07-28 15:10:00,11.17,11.19,11.16,11.17,1100.0,11.0453,11.0651,11.0354,11.0453,1100.0
2009-07-28 15:15:00,11.16,11.16,11.13,11.13,300.0,11.0354,11.0354,11.0058,11.0058,300.0
2009-07-28 15:20:00,11.15,11.18,11.15,11.18,400.0,11.0255,11.0552,11.0255,11.0552,400.0
2009-07-28 15:25:00,11.2,11.25,11.2,11.25,1600.0,11.075,11.1244,11.075,11.1244,1600.0
2009-07-28 15:30:00,11.24,11.31,11.24,11.3,4400.0,11.1145,11.1837,11.1145,11.1739,4400.0
2009-07-28 15:35:00,11.3,11.32,11.29,11.31,3600.0,11.1739,11.1936,11.164,11.1837,3600.0
2009-07-28 15:40:00,11.29,11.31,11.28,11.31,2800.0,11.164,11.1837,11.1541,11.1837,2800.0
2009-07-28 15:45:00,11.31,11.31,11.29,11.3,3700.0,11.1837,11.1837,11.164,11.1739,3700.0
2009-07-28 15:50:00,11.31,11.32,11.29,11.29,6100.0,11.1837,11.1936,11.164,11.164,6100.0
2009-07-28 15:55:00,11.29,11.34,11.28,11.33,13200.0,11.164,11.2134,11.1541,11.2035,13200.0
2009-07-29 09:30:00,11.21,11.39,11.14,11.15,900.0,11.0849,11.2629,11.0156,11.0255,900.0
2009-07-29 09:35:00,11.16,11.16,11.08,11.11,400.0,11.0354,11.0354,10.9563,10.986,400.0
2009-07-29 09:40:00,11.12,11.18,11.12,11.17,1200.0,10.9959,11.0552,10.9959,11.0453,1200.0
2009-07-29 09:45:00,11.23,11.3,11.23,11.3,600.0,11.1046,11.1739,11.1046,11.1739,600.0
2009-07-29 09:50:00,11.25,11.29,11.25,11.29,600.0,11.1244,11.164,11.1244,11.164,600.0
2009-07-29 09:55:00,11.28,11.28,11.28,11.28,100.0,11.1541,11.1541,11.1541,11.1541,100.0
2009-07-29 10:00:00,11.28,11.3,11.25,11.3,800.0,11.1541,11.1739,11.1244,11.1739,800.0
2009-07-29 10:05:00,11.32,11.33,11.32,11.32,1200.0,11.1936,11.2035,11.1936,11.1936,1200.0
2009-07-29 10:10:00,11.27,11.37,11.19,11.32,3200.0,11.1442,11.2431,11.0651,11.1936,3200.0
2009-07-29 10:15:00,11.25,11.25,11.25,11.25,500.0,11.1244,11.1244,11.1244,11.1244,500.0
2009-07-29 10:20:00,11.25,11.25,11.25,11.25,600.0,11.1244,11.1244,11.1244,11.1244,600.0
2009-07-29 10:25:00,11.25,11.28,11.25,11.28,200.0,11.1244,11.1541,11.1244,11.1541,200.0
2009-07-29 10:30:00,11.28,11.28,11.28,11.28,0.0,11.1541,11.1541,11.1541,11.1541,0.0
2009-07-29 10:35:00,11.25,11.28,11.25,11.28,300.0,11.1244,11.1541,11.1244,11.1541,300.0
2009-07-29 10:40:00,11.29,11.29,11.29,11.29,600.0,11.164,11.164,11.164,11.164,600.0
2009-07-29 10:45:00,11.31,11.34,11.31,11.34,400.0,11.1837,11.2134,11.1837,11.2134,400.0
2009-07-29 10:50:00,11.34,11.36,11.34,11.36,200.0,11.2134,11.2332,11.2134,11.2332,200.0
2009-07-29 10:55:00,11.36,11.36,11.36,11.36,0.0,11.2332,11.2332,11.2332,11.2332,0.0
2009-07-29 11:00:00,11.36,11.36,11.29,11.29,700.0,11.2332,11.2332,11.164,11.164,700.0
2009-07-29 11:05:00,11.29,11.29,11.29,11.29,0.0,11.164,11.164,11.164,11.164,0.0
2009-07-29 11:10:00,11.3,11.3,11.3,11.3,100.0,11.1739,11.1739,11.1739,11.1739,100.0
2009-07-29 11:15:00,11.3,11.3,11.25,11.25,800.0,11.1739,11.1739,11.1244,11.1244,800.0
2009-07-29 11:20:00,11.25,11.26,11.25,11.26,1000.0,11.1244,11.1343,11.1244,11.1343,1000.0
2009-07-29 11:25:00,11.25,11.26,11.25,11.26,800.0,11.1244,11.1343,11.1244,11.1343,800.0
2009-07-29 11:30:00,11.26,11.29,11.25,11.28,1900.0,11.1343,11.164,11.1244,11.1541,1900.0
2009-07-29 11:35:00,11.26,11.3,11.26,11.3,600.0,11.1343,11.1739,11.1343,11.1739,600.0
2009-07-29 11:40:00,11.28,11.33,11.28,11.31,1000.0,11.1541,11.2035,11.1541,11.1837,1000.0
2009-07-29 11:45:00,11.33,11.35,11.33,11.35,700.0,11.2035,11.2233,11.2035,11.2233,700.0
2009-07-29 11:50:00,11.33,11.34,11.32,11.33,800.0,11.2035,11.2134,11.1936,11.2035,800.0
2009-07-29 11:55:00,11.32,11.38,11.32,11.38,800.0,11.1936,11.253,11.1936,11.253,800.0
2009-07-29 12:00:00,11.4,11.4,11.37,11.39,700.0,11.2727,11.2727,11.2431,11.2629,700.0
2009-07-29 12:05:00,11.39,11.4,11.38,11.4,900.0,11.2629,11.2727,11.253,11.2727,900.0
2009-07-29 12:10:00,11.38,11.38,11.38,11.38,800.0,11.253,11.253,11.253,11.253,800.0
2009-07-29 12:15:00,11.38,11.38,11.36,11.38,800.0,11.253,11.253,11.2332,11.253,800.0
2009-07-29 12:20:00,11.37,11.43,11.37,11.43,700.0,11.2431,11.3024,11.2431,11.3024,700.0
2009-07-29 12:25:00,11.41,11.52,11.41,11.51,2600.0,11.2826,11.3914,11.2826,11.3815,2600.0
2009-07-29 12:30:00,11.51,11.56,11.48,11.48,3600.0,11.3815,11.431,11.3518,11.3518,3600.0
2009-07-29 12:35:00,11.49,11.49,11.45,11.45,1100.0,11.3617,11.3617,11.3222,11.3222,1100.0
2009-07-29 12:40:00,11.44,11.44,11.43,11.44,600.0,11.3123,11.3123,11.3024,11.3123,600.0
2009-07-29 12:45:00,11.43,11.44,11.43,11.44,300.0,11.3024,11.3123,11.3024,11.3123,300.0
2009-07-29 12:50:00,11.44,11.48,11.44,11.48,3100.0,11.3123,11.3518,11.3123,11.3518,3100.0
2009-07-29 12:55:00,11.48,11.48,11.46,11.46,800.0,11.3518,11.3518,11.3321,11.3321,800.0
2009-07-29 13:00:00,11.47,11.47,11.45,11.46,1200.0,11.342,11.342,11.3222,11.3321,1200.0
2009-07-29 13:05:00,11.42,11.43,11.38,11.38,2300.0,11.2925,11.3024,11.253,11.253,2300.0
2009-07-29 13:10:00,11.36,11.37,11.35,11.35,800.0,11.2332,11.2431,11.2233,11.2233,800.0
2009-07-29 13:15:00,11.35,11.35,11.35,11.35,100.0,11.2233,11.2233,11.2233,11.2233,100.0
2009-07-29 13:20:00,11.36,11.36,11.35,11.36,400.0,11.2332,11.2332,11.2233,11.2332,400.0
2009-07-29 13:25:00,11.34,11.35,11.31,11.32,1100.0,11.2134,11.2233,11.1837,11.1936,1100.0
2009-07-29 13:30:00,11.31,11.34,11.31,11.32,500.0,11.1837,11.2134,11.1837,11.1936,500.0
2009-07-29 13:35:00,11.33,11.36,11.3,11.36,1200.0,11.2035,11.2332,11.1739,11.2332,1200.0
2009-07-29 13:40:00,11.36,11.38,11.36,11.37,900.0,11.2332,11.253,11.2332,11.2431,900.0
2009-07-29 13:45:00,11.38,11.38,11.36,11.36,1100.0,11.253,11.253,11.2332,11.2332,1100.0
2009-07-29 13:50:00,11.37,11.38,11.37,11.37,800.0,11.2431,11.253,11.2431,11.2431,800.0
2009-07-29 13:55:00,11.38,11.38,11.37,11.38,900.0,11.253,11.253,11.2431,11.253,900.0
2009-07-29 14:00:00,11.36,11.38,11.35,11.37,2300.0,11.2332,11.253,11.2233,11.2431,2300.0
2009-07-29 14:05:00,11.35,11.36,11.32,11.34,1000.0,11.2233,11.2332,11.1936,11.2134,1000.0
2009-07-29 14:10:00,11.32,11.33,11.32,11.33,300.0,11.1936,11.2035,11.1936,11.2035,300.0
2009-07-29 14:15:00,11.33,11.33,11.32,11.33,700.0,11.2035,11.2035,11.1936,11.2035,700.0
2009-07-29 14:20:00,11.33,11.34,11.31,11.33,1800.0,11.2035,11.2134,11.1837,11.2035,1800.0
2009-07-29 14:25:00,11.33,11.37,11.31,11.37,1600.0,11.2035,11.2431,11.1837,11.2431,1600.0
2009-07-29 14:30:00,11.37,11.38,11.35,11.37,1200.0,11.2431,11.253,11.2233,11.2431,1200.0
2009-07-29 14:35:00,11.37,11.38,11.36,11.36,1000.0,11.2431,11.253,11.2332,11.2332,1000.0
2009-07-29 14:40:00,11.35,11.35,11.3,11.3,1500.0,11.2233,11.2233,11.1739,11.1739,1500.0
2009-07-29 14:45:00,11.3,11.31,11.3,11.31,800.0,11.1739,11.1837,11.1739,11.1837,800.0
2009-07-29 14:50:00,11.31,11.31,11.3,11.31,1300.0,11.1837,11.1837,11.1739,11.1837,1300.0
2009-07-29 14:55:00,11.31,11.31,11.31,11.31,700.0,11.1837,11.1837,11.1837,11.1837,700.0
2009-07-29 15:00:00,11.3,11.31,11.29,11.3,1500.0,11.1739,11.1837,11.164,11.1739,1500.0
2009-07-29 15:05:00,11.3,11.33,11.29,11.31,2100.0,11.1739,11.2035,11.164,11.1837,2100.0
2009-07-29 15:10:00,11.32,11.36,11.31,11.36,1700.0,11.1936,11.2332,11.1837,11.2332,1700.0
2009-07-29 15:15:00,11.38,11.38,11.35,11.36,1200.0,11.253,11.253,11.2233,11.2332,1200.0
2009-07-29 15:20:00,11.36,11.42,11.36,11.4,2100.0,11.2332,11.2925,11.2332,11.2727,2100.0
2009-07-29 15:25:00,11.4,11.43,11.4,11.41,800.0,11.2727,11.3024,11.2727,11.2826,800.0
2009-07-29 15:30:00,11.42,11.43,11.41,11.42,1000.0,11.2925,11.3024,11.2826,11.2925,1000.0
2009-07-29 15:35:00,11.42,11.43,11.41,11.42,2700.0,11.2925,11.3024,11.2826,11.2925,2700.0
2009-07-29 15:40:00,11.41,11.43,11.36,11.36,2900.0,11.2826,11.3024,11.2332,11.2332,2900.0
2009-07-29 15:45:00,11.37,11.37,11.35,11.35,1100.0,11.2431,11.2431,11.2233,11.2233,1100.0
2009-07-29 15:50:00,11.36,11.4,11.36,11.37,2900.0,11.2332,11.2727,11.2332,11.2431,2900.0
2009-07-29 15:55:00,11.35,11.37,11.32,11.35,8600.0,11.2233,11.2431,11.1936,11.2233,8600.0
2009-07-30 09:30:00,11.46,11.53,11.19,11.52,5400.0,11.3321,11.4013,11.0651,11.3914,5400.0
2009-07-30 09:35:00,11.29,11.36,11.24,11.36,2000.0,11.164,11.2332,11.1145,11.2332,2000.0
2009-07-30 09:40:00,11.39,11.5,11.39,11.4,5100.0,11.2629,11.3716,11.2629,11.2727,5100.0
2009-07-30 09:45:00,11.43,11.5,11.43,11.5,2500.0,11.3024,11.3716,11.3024,11.3716,2500.0
2009-07-30 09:50:00,11.5,11.5,11.49,11.5,4400.0,11.3716,11.3716,11.3617,11.3716,4400.0
2009-07-30 09:55:00,11.5,11.56,11.49,11.56,3800.0,11.3716,11.431,11.3617,11.431,3800.0
2009-07-30 10:00:00,11.57,11.61,11.42,11.53,6500.0,11.4408,11.4804,11.2925,11.4013,6500.0
2009-07-30 10:05:00,11.5,11.52,11.5,11.5,2900.0,11.3716,11.3914,11.3716,11.3716,2900.0
2009-07-30 10:10:00,11.51,11.53,11.49,11.49,9000.0,11.3815,11.4013,11.3617,11.3617,9000.0
2009-07-30 10:15:00,11.5,11.51,11.5,11.51,1500.0,11.3716,11.3815,11.3716,11.3815,1500.0
2009-07-30 10:20:00,11.51,11.51,11.49,11.5,1100.0,11.3815,11.3815,11.3617,11.3716,1100.0
2009-07-30 10:25:00,11.5,11.52,11.48,11.49,3000.0,11.3716,11.3914,11.3518,11.3617,3000.0
2009-07-30 10:30:00,11.51,11.52,11.51,11.52,1500.0,11.3815,11.3914,11.3815,11.3914,1500.0
2009-07-30 10:35:00,11.52,11.61,11.52,11.61,1800.0,11.3914,11.4804,11.3914,11.4804,1800.0
2009-07-30 10:40:00,11.61,11.62,11.6,11.61,1500.0,11.4804,11.4903,11.4705,11.4804,1500.0
2009-07-30 10:45:00,11.57,11.61,11.57,11.59,1100.0,11.4408,11.4804,11.4408,11.4606,1100.0
2009-07-30 10:50:00,11.61,11.61,11.6,11.61,1300.0,11.4804,11.4804,11.4705,11.4804,1300.0
2009-07-30 10:55:00,11.6,11.6,11.53,11.55,2000.0,11.4705,11.4705,11.4013,11.4211,2000.0
2009-07-30 11:00:00,11.55,11.57,11.54,11.54,600.0,11.4211,11.4408,11.4112,11.4112,600.0
2009-07-30 11:05:00,11.55,11.6,11.48,11.52,2500.0,11.4211,11.4705,11.3518,11.3914,2500.0
2009-07-30 11:10:00,11.5,11.51,11.5,11.51,300.0,11.3716,11.3815,11.3716,11.3815,300.0
2009-07-30 11:15:00,11.5,11.56,11.5,11.55,1100.0,11.3716,11.431,11.3716,11.4211,1100.0
2009-07-30 11:20:00,11.55,11.6,11.55,11.6,900.0,11.4211,11.4705,11.4211,11.4705,900.0
2009-07-30 11:25:00,11.58,11.59,11.52,11.52,1200.0,11.4507,11.4606,11.3914,11.3914,1200.0
2009-07-30 11:30:00,11.53,11.53,11.53,11.53,100.0,11.4013,11.4013,11.4013,11.4013,100.0
2009-07-30 11:35:00,11.53,11.53,11.53,11.53,400.0,11.4013,11.4013,11.4013,11.4013,400.0
2009-07-30 11:40:00,11.52,11.52,11.52,11.52,200.0,11.3914,11.3914,11.3914,11.3914,200.0
2009-07-30 11:45:00,11.54,11.54,11.54,11.54,100.0,11.4112,11.4112,11.4112,11.4112,100.0
2009-07-30 11:50:00,11.53,11.53,11.49,11.5,3900.0,11.4013,11.4013,11.3617,11.3716,3900.0
2009-07-30 11:55:00,11.48,11.5,11.48,11.49,300.0,11.3518,11.3716,11.3518,11.3617,300.0
2009-07-30 12:00:00,11.49,11.49,11.49,11.49,0.0,11.3617,11.3617,11.3617,11.3617,0.0
2009-07-30 12:05:00,11.47,11.5,11.47,11.49,700.0,11.342,11.3716,11.342,11.3617,700.0
2009-07-30 12:10:00,11.45,11.45,11.45,11.45,100.0,11.3222,11.3222,11.3222,11.3222,100.0
2009-07-30 12:15:00,11.45,11.49,11.45,11.49,3000.0,11.3222,11.3617,11.3222,11.3617,3000.0
2009-07-30 12:20:00,11.46,11.47,11.46,11.47,200.0,11.3321,11.342,11.3321,11.342,200.0
2009-07-30 12:25:00,11.47,11.47,11.47,11.47,0.0,11.342,11.342,11.342,11.342,0.0
2009-07-30 12:30:00,11.47,11.49,11.47,11.49,300.0,11.342,11.3617,11.342,11.3617,300.0
2009-07-30 12:35:00,11.49,11.49,11.47,11.48,400.0,11.3617,11.3617,11.342,11.3518,400.0
2009-07-30 12:40:00,11.49,11.49,11.49,11.49,100.0,11.3617,11.3617,11.3617,11.3617,100.0
2009-07-30 12:45:00,11.48,11.48,11.44,11.44,1000.0,11.3518,11.3518,11.3123,11.3123,1000.0
2009-07-30 12:50:00,11.47,11.47,11.44,11.44,200.0,11.342,11.342,11.3123,11.3123,200.0
2009-07-30 12:55:00,11.44,11.44,11.44,11.44,0.0,11.3123,11.3123,11.3123,11.3123,0.0
2009-07-30 13:00:00,11.47,11.49,11.44,11.44,2500.0,11.342,11.3617,11.3123,11.3123,2500.0
2009-07-30 13:05:00,11.44,11.47,11.4,11.47,2300.0,11.3123,11.342,11.2727,11.342,2300.0
2009-07-30 13:10:00,11.47,11.47,11.47,11.47,0.0,11.342,11.342,11.342,11.342,0.0
2009-07-30 13:15:00,11.46,11.46,11.46,11.46,100.0,11.3321,11.3321,11.3321,11.3321,100.0
2009-07-30 13:20:00,11.5,11.5,11.5,11.5,100.0,11.3716,11.3716,11.3716,11.3716,100.0
2009-07-30 13:25:00,11.5,11.5,11.5,11.5,100.0,11.3716,11.3716,11.3716,11.3716,100.0
2009-07-30 13:30:00,11.5,11.5,11.5,11.5,200.0,11.3716,11.3716,11.3716,11.3716,200.0
2009-07-30 13:35:00,11.5,11.5,11.5,11.5,0.0,11.3716,11.3716,11.3716,11.3716,0.0
2009-07-30 13:40:00,11.49,11.5,11.49,11.5,700.0,11.3617,11.3716,11.3617,11.3716,700.0
2009-07-30 13:45:00,11.53,11.53,11.53,11.53,100.0,11.4013,11.4013,11.4013,11.4013,100.0
2009-07-30 13:50:00,11.54,11.55,11.54,11.55,300.0,11.4112,11.4211,11.4112,11.4211,300.0
2009-07-30 13:55:00,11.54,11.54,11.53,11.53,500.0,11.4112,11.4112,11.4013,11.4013,500.0
2009-07-30 14:00:00,11.49,11.49,11.49,11.49,200.0,11.3617,11.3617,11.3617,11.3617,200.0
2009-07-30 14:05:00,11.5,11.5,11.5,11.5,100.0,11.3716,11.3716,11.3716,11.3716,100.0
2009-07-30 14:10:00,11.48,11.49,11.48,11.49,500.0,11.3518,11.3617,11.3518,11.3617,500.0
2009-07-30 14:15:00,11.51,11.51,11.5,11.5,200.0,11.3815,11.3815,11.3716,11.3716,200.0
2009-07-30 14:20:00,11.5,11.51,11.5,11.51,300.0,11.3716,11.3815,11.3716,11.3815,300.0
2009-07-30 14:25:00,11.51,11.54,11.51,11.54,300.0,11.3815,11.4112,11.3815,11.4112,300.0
2009-07-30 14:30:00,11.55,11.55,11.5,11.53,2000.0,11.4211,11.4211,11.3716,11.4013,2000.0
2009-07-30 14:35:00,11.53,11.55,11.53,11.55,200.0,11.4013,11.4211,11.4013,11.4211,200.0
2009-07-30 14:40:00,11.55,11.55,11.51,11.52,4500.0,11.4211,11.4211,11.3815,11.3914,4500.0
2009-07-30 14:45:00,11.54,11.54,11.51,11.51,600.0,11.4112,11.4112,11.3815,11.3815,600.0
2009-07-30 14:50:00,11.51,11.56,11.5,11.56,3700.0,11.3815,11.431,11.3716,11.431,3700.0
2009-07-30 14:55:00,11.53,11.54,11.52,11.53,700.0,11.4013,11.4112,11.3914,11.4013,700.0
2009-07-30 15:00:00,11.52,11.55,11.51,11.53,5800.0,11.3914,11.4211,11.3815,11.4013,5800.0
2009-07-30 15:05:00,11.55,11.56,11.55,11.56,3000.0,11.4211,11.431,11.4211,11.431,3000.0
2009-07-30 15:10:00,11.56,11.56,11.53,11.53,800.0,11.431,11.431,11.4013,11.4013,800.0
2009-07-30 15:15:00,11.54,11.55,11.53,11.55,500.0,11.4112,11.4211,11.4013,11.4211,500.0
2009-07-30 15:20:00,11.55,11.56,11.55,11.56,700.0,11.4211,11.431,11.4211,11.431,700.0
2009-07-30 15:25:00,11.56,11.56,11.55,11.55,400.0,11.431,11.431,11.4211,11.4211,400.0
2009-07-30 15:30:00,11.55,11.55,11.53,11.53,400.0,11.4211,11.4211,11.4013,11.4013,400.0
2009-07-30 15:35:00,11.49,11.53,11.49,11.53,900.0,11.3617,11.4013,11.3617,11.4013,900.0
2009-07-30 15:40:00,11.49,11.5,11.46,11.5,5200.0,11.3617,11.3716,11.3321,11.3716,5200.0
2009-07-30 15:45:00,11.51,11.52,11.51,11.52,500.0,11.3815,11.3914,11.3815,11.3914,500.0
2009-07-30 15:50:00,11.52,11.53,11.48,11.5,1600.0,11.3914,11.4013,11.3518,11.3716,1600.0
2009-07-30 15:55:00,11.5,11.52,11.48,11.52,8900.0,11.3716,11.3914,11.3518,11.3914,8900.0
2009-07-31 09:30:00,11.42,11.61,11.42,11.48,1600.0,11.2925,11.4804,11.2925,11.3518,1600.0
2009-07-31 09:35:00,11.49,11.49,11.45,11.45,200.0,11.3617,11.3617,11.3222,11.3222,200.0
2009-07-31 09:40:00,11.45,11.59,11.45,11.59,200.0,11.3222,11.4606,11.3222,11.4606,200.0
2009-07-31 09:45:00,11.58,11.61,11.58,11.6,700.0,11.4507,11.4804,11.4507,11.4705,700.0
2009-07-31 09:50:00,11.58,11.58,11.56,11.56,200.0,11.4507,11.4507,11.431,11.431,200.0
2009-07-31 09:55:00,11.59,11.59,11.56,11.59,400.0,11.4606,11.4606,11.431,11.4606,400.0
2009-07-31 10:00:00,11.54,11.54,11.5,11.52,800.0,11.4112,11.4112,11.3716,11.3914,800.0
2009-07-31 10:05:00,11.52,11.52,11.52,11.52,0.0,11.3914,11.3914,11.3914,11.3914,0.0
2009-07-31 10:10:00,11.52,11.52,11.52,11.52,100.0,11.3914,11.3914,11.3914,11.3914,100.0
2009-07-31 10:15:00,11.51,11.53,11.51,11.51,1000.0,11.3815,11.4013,11.3815,11.3815,1000.0
2009-07-31 10:20:00,11.52,11.52,11.52,11.52,300.0,11.3914,11.3914,11.3914,11.3914,300.0
2009-07-31 10:25:00,11.51,11.51,11.5,11.5,300.0,11.3815,11.3815,11.3716,11.3716,300.0
2009-07-31 10:30:00,11.53,11.53,11.48,11.49,3600.0,11.4013,11.4013,11.3518,11.3617,3600.0
2009-07-31 10:35:00,11.48,11.5,11.48,11.5,1700.0,11.3518,11.3716,11.3518,11.3716,1700.0
2009-07-31 10:40:00,11.51,11.54,11.5,11.54,1000.0,11.3815,11.4112,11.3716,11.4112,1000.0
2009-07-31 10:45:00,11.54,11.55,11.54,11.55,200.0,11.4112,11.4211,11.4112,11.4211,200.0
2009-07-31 10:50:00,11.53,11.53,11.53,11.53,200.0,11.4013,11.4013,11.4013,11.4013,200.0
2009-07-31 10:55:00,11.54,11.54,11.54,11.54,100.0,11.4112,11.4112,11.4112,11.4112,100.0
2009-07-31 11:00:00,11.53,11.53,11.53,11.53,100.0,11.4013,11.4013,11.4013,11.4013,100.0
2009-07-31 11:05:00,11.55,11.55,11.55,11.55,100.0,11.4211,11.4211,11.4211,11.4211,100.0
2009-07-31 11:10:00,11.56,11.56,11.56,11.56,100.0,11.431,11.431,11.431,11.431,100.0
2009-07-31 11:15:00,11.55,11.55,11.55,11.55,200.0,11.4211,11.4211,11.4211,11.4211,200.0
2009-07-31 11:20:00,11.55,11.55,11.55,11.55,0.0,11.4211,11.4211,11.4211,11.4211,0.0
2009-07-31 11:25:00,11.55,11.56,11.55,11.55,400.0,11.4211,11.431,11.4211,11.4211,400.0
2009-07-31 11:30:00,11.55,11.55,11.52,11.52,400.0,11.4211,11.4211,11.3914,11.3914,400.0
2009-07-31 11:35:00,11.54,11.54,11.5,11.5,3600.0,11.4112,11.4112,11.3716,11.3716,3600.0
2009-07-31 11:40:00,11.51,11.51,11.51,11.51,100.0,11.3815,11.3815,11.3815,11.3815,100.0
2009-07-31 11:45:00,11.5,11.5,11.49,11.5,500.0,11.3716,11.3716,11.3617,11.3716,500.0
2009-07-31 11:50:00,11.48,11.5,11.48,11.5,500.0,11.3518,11.3716,11.3518,11.3716,500.0
2009-07-31 11:55:00,11.5,11.5,11.5,11.5,0.0,11.3716,11.3716,11.3716,11.3716,0.0
2009-07-31 12:00:00,11.49,11.5,11.49,11.5,800.0,11.3617,11.3716,11.3617,11.3716,800.0
2009-07-31 12:05:00,11.5,11.5,11.49,11.5,800.0,11.3716,11.3716,11.3617,11.3716,800.0
2009-07-31 12:10:00,11.5,11.5,11.5,11.5,300.0,11.3716,11.3716,11.3716,11.3716,300.0
2009-07-31 12:15:00,11.5,11.5,11.5,11.5,200.0,11.3716,11.3716,11.3716,11.3716,200.0
2009-07-31 12:20:00,11.51,11.51,11.51,11.51,100.0,11.3815,11.3815,11.3815,11.3815,100.0
2009-07-31 12:25:00,11.51,11.51,11.51,11.51,200.0,11.3815,11.3815,11.3815,11.3815,200.0
2009-07-31 12:30:00,11.54,11.54,11.53,11.53,200.0,11.4112,11.4112,11.4013,11.4013,200.0
2009-07-31 12:35:00,11.53,11.53,11.53,11.53,0.0,11.4013,11.4013,11.4013,11.4013,0.0
2009-07-31 12:40:00,11.53,11.55,11.51,11.51,1000.0,11.4013,11.4211,11.3815,11.3815,1000.0
2009-07-31 12:45:00,11.51,11.51,11.51,11.51,0.0,11.3815,11.3815,11.3815,11.3815,0.0
2009-07-31 12:50:00,11.51,11.51,11.51,11.51,0.0,11.3815,11.3815,11.3815,11.3815,0.0
2009-07-31 12:55:00,11.51,11.51,11.51,11.51,0.0,11.3815,11.3815,11.3815,11.3815,0.0
2009-07-31 13:00:00,11.48,11.5,11.48,11.5,300.0,11.3518,11.3716,11.3518,11.3716,300.0
2009-07-31 13:05:00,11.5,11.5,11.5,11.5,0.0,11.3716,11.3716,11.3716,11.3716,0.0
2009-07-31 13:10:00,11.5,11.5,11.5,11.5,100.0,11.3716,11.3716,11.3716,11.3716,100.0
2009-07-31 13:15:00,11.5,11.5,11.5,11.5,500.0,11.3716,11.3716,11.3716,11.3716,500.0
2009-07-31 13:20:00,11.5,11.5,11.5,11.5,100.0,11.3716,11.3716,11.3716,11.3716,100.0
2009-07-31 13:25:00,11.48,11.5,11.47,11.5,1000.0,11.3518,11.3716,11.342,11.3716,1000.0
2009-07-31 13:30:00,11.5,11.5,11.49,11.49,200.0,11.3716,11.3716,11.3617,11.3617,200.0
2009-07-31 13:35:00,11.49,11.49,11.49,11.49,0.0,11.3617,11.3617,11.3617,11.3617,0.0
2009-07-31 13:40:00,11.48,11.5,11.48,11.48,2800.0,11.3518,11.3716,11.3518,11.3518,2800.0
2009-07-31 13:45:00,11.48,11.48,11.48,11.48,0.0,11.3518,11.3518,11.3518,11.3518,0.0
2009-07-31 13:50:00,11.47,11.47,11.45,11.45,1600.0,11.342,11.342,11.3222,11.3222,1600.0
2009-07-31 13:55:00,11.45,11.45,11.45,11.45,0.0,11.3222,11.3222,11.3222,11.3222,0.0
2009-07-31 14:00:00,11.45,11.45,11.44,11.45,500.0,11.3222,11.3222,11.3123,11.3222,500.0
2009-07-31 14:05:00,11.45,11.45,11.43,11.43,400.0,11.3222,11.3222,11.3024,11.3024,400.0
2009-07-31 14:10:00,11.4,11.45,11.4,11.45,1000.0,11.2727,11.3222,11.2727,11.3222,1000.0
2009-07-31 14:15:00,11.45,11.45,11.45,11.45,100.0,11.3222,11.3222,11.3222,11.3222,100.0
2009-07-31 14:20:00,11.44,11.44,11.41,11.41,400.0,11.3123,11.3123,11.2826,11.2826,400.0
2009-07-31 14:25:00,11.41,11.44,11.41,11.43,500.0,11.2826,11.3123,11.2826,11.3024,500.0
2009-07-31 14:30:00,11.44,11.44,11.42,11.42,400.0,11.3123,11.3123,11.2925,11.2925,400.0
2009-07-31 14:35:00,11.43,11.43,11.41,11.41,300.0,11.3024,11.3024,11.2826,11.2826,300.0
2009-07-31 14:40:00,11.41,11.41,11.37,11.37,300.0,11.2826,11.2826,11.2431,11.2431,300.0
2009-07-31 14:45:00,11.37,11.38,11.37,11.37,600.0,11.2431,11.253,11.2431,11.2431,600.0
2009-07-31 14:50:00,11.36,11.36,11.36,11.36,200.0,11.2332,11.2332,11.2332,11.2332,200.0
2009-07-31 14:55:00,11.36,11.36,11.35,11.35,500.0,11.2332,11.2332,11.2233,11.2233,500.0
2009-07-31 15:00:00,11.35,11.37,11.35,11.35,600.0,11.2233,11.2431,11.2233,11.2233,600.0
2009-07-31 15:05:00,11.37,11.42,11.37,11.41,2100.0,11.2431,11.2925,11.2431,11.2826,2100.0
2009-07-31 15:10:00,11.43,11.46,11.43,11.44,1200.0,11.3024,11.3321,11.3024,11.3123,1200.0
2009-07-31 15:15:00,11.44,11.44,11.42,11.42,500.0,11.3123,11.3123,11.2925,11.2925,500.0
2009-07-31 15:20:00,11.42,11.42,11.42,11.42,400.0,11.2925,11.2925,11.2925,11.2925,400.0
2009-07-31 15:25:00,11.42,11.43,11.42,11.42,700.0,11.2925,11.3024,11.2925,11.2925,700.0
2009-07-31 15:30:00,11.42,11.42,11.39,11.39,1100.0,11.2925,11.2925,11.2629,11.2629,1100.0
2009-07-31 15:35:00,11.4,11.44,11.39,11.39,2100.0,11.2727,11.3123,11.2629,11.2629,2100.0
2009-07-31 15:40:00,11.39,11.39,11.34,11.36,1500.0,11.2629,11.2629,11.2134,11.2332,1500.0
2009-07-31 15:45:00,11.35,11.38,11.35,11.36,1100.0,11.2233,11.253,11.2233,11.2332,1100.0
2009-07-31 15:50:00,11.37,11.4,11.34,11.37,4500.0,11.2431,11.2727,11.2134,11.2431,4500.0
2009-07-31 15:55:00,11.37,11.39,11.31,11.33,5200.0,11.2431,11.2629,11.1837,11.2035,5200.0
2009-08-03 09:30:00,11.39,11.41,11.35,11.37,1600.0,11.2629,11.2826,11.2233,11.2431,1600.0
2009-08-03 09:35:00,11.35,11.37,11.31,11.34,600.0,11.2233,11.2431,11.1837,11.2134,600.0
2009-08-03 09:40:00,11.26,11.26,11.07,11.11,900.0,11.1343,11.1343,10.9464,10.986,900.0
2009-08-03 09:45:00,11.17,11.27,11.17,11.22,2300.0,11.0453,11.1442,11.0453,11.0947,2300.0
2009-08-03 09:50:00,11.23,11.27,11.23,11.27,1900.0,11.1046,11.1442,11.1046,11.1442,1900.0
2009-08-03 09:55:00,11.28,11.28,11.26,11.26,400.0,11.1541,11.1541,11.1343,11.1343,400.0
2009-08-03 10:00:00,11.27,11.37,11.24,11.24,1600.0,11.1442,11.2431,11.1145,11.1145,1600.0
2009-08-03 10:05:00,11.23,11.32,11.23,11.24,3300.0,11.1046,11.1936,11.1046,11.1145,3300.0
2009-08-03 10:10:00,11.22,11.25,11.22,11.25,900.0,11.0947,11.1244,11.0947,11.1244,900.0
2009-08-03 10:15:00,11.34,11.34,11.3,11.3,700.0,11.2134,11.2134,11.1739,11.1739,700.0
2009-08-03 10:20:00,11.24,11.24,11.2,11.2,1000.0,11.1145,11.1145,11.075,11.075,1000.0
2009-08-03 10:25:00,11.23,11.35,11.21,11.27,5200.0,11.1046,11.2233,11.0849,11.1442,5200.0
2009-08-03 10:30:00,11.27,11.34,11.27,11.33,800.0,11.1442,11.2134,11.1442,11.2035,800.0
2009-08-03 10:35:00,11.29,11.29,11.26,11.26,400.0,11.164,11.164,11.1343,11.1343,400.0
2009-08-03 10:40:00,11.28,11.28,11.24,11.24,700.0,11.1541,11.1541,11.1145,11.1145,700.0
2009-08-03 10:45:00,11.23,11.26,11.22,11.23,2300.0,11.1046,11.1343,11.0947,11.1046,2300.0
2009-08-03 10:50:00,11.25,11.32,11.25,11.32,1000.0,11.1244,11.1936,11.1244,11.1936,1000.0
2009-08-03 10:55:00,11.3,11.3,11.3,11.3,100.0,11.1739,11.1739,11.1739,11.1739,100.0
2009-08-03 11:00:00,11.22,11.24,11.22,11.24,800.0,11.0947,11.1145,11.0947,11.1145,800.0
2009-08-03 11:05:00,11.25,11.28,11.25,11.28,1200.0,11.1244,11.1541,11.1244,11.1541,1200.0
2009-08-03 11:10:00,11.3,11.3,11.3,11.3,300.0,11.1739,11.1739,11.1739,11.1739,300.0
2009-08-03 11:15:00,11.26,11.28,11.25,11.25,1400.0,11.1343,11.1541,11.1244,11.1244,1400.0
2009-08-03 11:20:00,11.26,11.26,11.25,11.25,500.0,11.1343,11.1343,11.1244,11.1244,500.0
2009-08-03 11:25:00,11.25,11.26,11.25,11.26,1500.0,11.1244,11.1343,11.1244,11.1343,1500.0
2009-08-03 11:30:00,11.25,11.26,11.25,11.26,600.0,11.1244,11.1343,11.1244,11.1343,600.0
2009-08-03 11:35:00,11.25,11.26,11.25,11.26,300.0,11.1244,11.1343,11.1244,11.1343,300.0
2009-08-03 11:40:00,11.26,11.26,11.26,11.26,700.0,11.1343,11.1343,11.1343,11.1343,700.0
2009-08-03 11:45:00,11.25,11.26,11.25,11.25,800.0,11.1244,11.1343,11.1244,11.1244,800.0
2009-08-03 11:50:00,11.25,11.26,11.25,11.25,900.0,11.1244,11.1343,11.1244,11.1244,900.0
2009-08-03 11:55:00,11.25,11.26,11.25,11.25,700.0,11.1244,11.1343,11.1244,11.1244,700.0
2009-08-03 12:00:00,11.25,11.25,11.25,11.25,100.0,11.1244,11.1244,11.1244,11.1244,100.0
2009-08-03 12:05:00,11.26,11.26,11.25,11.25,500.0,11.1343,11.1343,11.1244,11.1244,500.0
2009-08-03 12:10:00,11.25,11.25,11.25,11.25,400.0,11.1244,11.1244,11.1244,11.1244,400.0
2009-08-03 12:15:00,11.25,11.25,11.25,11.25,800.0,11.1244,11.1244,11.1244,11.1244,800.0
2009-08-03 12:20:00,11.25,11.27,11.25,11.27,300.0,11.1244,11.1442,11.1244,11.1442,300.0
2009-08-03 12:25:00,11.26,11.27,11.26,11.27,1300.0,11.1343,11.1442,11.1343,11.1442,1300.0
2009-08-03 12:30:00,11.28,11.3,11.27,11.28,1800.0,11.1541,11.1739,11.1442,11.1541,1800.0
2009-08-03 12:35:00,11.28,11.28,11.25,11.26,1100.0,11.1541,11.1541,11.1244,11.1343,1100.0
2009-08-03 12:40:00,11.27,11.39,11.27,11.39,2800.0,11.1442,11.2629,11.1442,11.2629,2800.0
2009-08-03 12:45:00,11.38,11.47,11.38,11.46,5600.0,11.253,11.342,11.253,11.3321,5600.0
2009-08-03 12:50:00,11.46,11.46,11.46,11.46,4000.0,11.3321,11.3321,11.3321,11.3321,4000.0
2009-08-03 12:55:00,11.46,11.46,11.46,11.46,2100.0,11.3321,11.3321,11.3321,11.3321,2100.0
2009-08-03 13:00:00,11.47,11.47,11.47,11.47,800.0,11.342,11.342,11.342,11.342,800.0
2009-08-03 13:05:00,11.47,11.47,11.47,11.47,0.0,11.342,11.342,11.342,11.342,0.0
2009-08-03 13:10:00,11.48,11.49,11.48,11.49,200.0,11.3518,11.3617,11.3518,11.3617,200.0
2009-08-03 13:15:00,11.49,11.5,11.48,11.5,2500.0,11.3617,11.3716,11.3518,11.3716,2500.0
2009-08-03 13:20:00,11.48,11.49,11.47,11.47,1700.0,11.3518,11.3617,11.342,11.342,1700.0
2009-08-03 13:25:00,11.48,11.48,11.48,11.48,300.0,11.3518,11.3518,11.3518,11.3518,300.0
2009-08-03 13:30:00,11.48,11.5,11.48,11.5,800.0,11.3518,11.3716,11.3518,11.3716,800.0
2009-08-03 13:35:00,11.5,11.52,11.49,11.52,10300.0,11.3716,11.3914,11.3617,11.3914,10300.0
2009-08-03 13:40:00,11.5,11.5,11.48,11.5,1300.0,11.3716,11.3716,11.3518,11.3716,1300.0
2009-08-03 13:45:00,11.5,11.51,11.5,11.5,13000.0,11.3716,11.3815,11.3716,11.3716,13000.0
2009-08-03 13:50:00,11.45,11.45,11.4,11.43,700.0,11.3222,11.3222,11.2727,11.3024,700.0
2009-08-03 13:55:00,11.43,11.43,11.43,11.43,200.0,11.3024,11.3024,11.3024,11.3024,200.0
2009-08-03 14:00:00,11.42,11.45,11.42,11.45,1200.0,11.2925,11.3222,11.2925,11.3222,1200.0
2009-08-03 14:05:00,11.46,11.49,11.46,11.49,1100.0,11.3321,11.3617,11.3321,11.3617,1100.0
2009-08-03 14:10:00,11.48,11.48,11.48,11.48,200.0,11.3518,11.3518,11.3518,11.3518,200.0
2009-08-03 14:15:00,11.49,11.49,11.49,11.49,200.0,11.3617,11.3617,11.3617,11.3617,200.0
2009-08-03 14:20:00,11.49,11.49,11.48,11.48,500.0,11.3617,11.3617,11.3518,11.3518,500.0
2009-08-03 14:25:00,11.49,11.5,11.48,11.5,500.0,11.3617,11.3716,11.3518,11.3716,500.0
2009-08-03 14:30:00,11.48,11.49,11.48,11.49,400.0,11.3518,11.3617,11.3518,11.3617,400.0
2009-08-03 14:35:00,11.5,11.5,11.5,11.5,300.0,11.3716,11.3716,11.3716,11.3716,300.0
2009-08-03 14:40:00,11.49,11.5,11.49,11.49,600.0,11.3617,11.3716,11.3617,11.3617,600.0
2009-08-03 14:45:00,11.49,11.49,11.48,11.48,300.0,11.3617,11.3617,11.3518,11.3518,300.0
2009-08-03 14:50:00,11.5,11.5,11.48,11.49,900.0,11.3716,11.3716,11.3518,11.3617,900.0
2009-08-03 14:55:00,11.48,11.48,11.48,11.48,100.0,11.3518,11.3518,11.3518,11.3518,100.0
2009-08-03 15:00:00,11.49,11.49,11.47,11.47,500.0,11.3617,11.3617,11.342,11.342,500.0
2009-08-03 15:05:00,11.49,11.49,11.47,11.48,500.0,11.3617,11.3617,11.342,11.3518,500.0
2009-08-03 15:10:00,11.49,11.49,11.48,11.48,900.0,11.3617,11.3617,11.3518,11.3518,900.0
2009-08-03 15:15:00,11.48,11.48,11.48,11.48,0.0,11.3518,11.3518,11.3518,11.3518,0.0
2009-08-03 15:20:00,11.48,11.49,11.48,11.49,1300.0,11.3518,11.3617,11.3518,11.3617,1300.0
2009-08-03 15:25:00,11.49,11.5,11.49,11.5,6900.0,11.3617,11.3716,11.3617,11.3716,6900.0
2009-08-03 15:30:00,11.5,11.5,11.5,11.5,600.0,11.3716,11.3716,11.3716,11.3716,600.0
2009-08-03 15:35:00,11.51,11.56,11.5,11.56,4000.0,11.3815,11.431,11.3716,11.431,4000.0
2009-08-03 15:40:00,11.56,11.59,11.56,11.58,2500.0,11.431,11.4606,11.431,11.4507,2500.0
2009-08-03 15:45:00,11.58,11.61,11.55,11.61,8400.0,11.4507,11.4804,11.4211,11.4804,8400.0
2009-08-03 15:50:00,11.61,11.61,11.6,11.61,5700.0,11.4804,11.4804,11.4705,11.4804,5700.0
2009-08-03 15:55:00,11.6,11.61,11.6,11.61,10900.0,11.4705,11.4804,11.4705,11.4804,10900.0
2009-08-04 09:30:00,11.5,11.56,11.42,11.5,1400.0,11.3716,11.431,11.2925,11.3716,1400.0
2009-08-04 09:35:00,11.43,11.45,11.43,11.45,200.0,11.3024,11.3222,11.3024,11.3222,200.0
2009-08-04 09:40:00,11.45,11.45,11.45,11.45,0.0,11.3222,11.3222,11.3222,11.3222,0.0
2009-08-04 09:45:00,11.47,11.52,11.46,11.46,1700.0,11.342,11.3914,11.3321,11.3321,1700.0
2009-08-04 09:50:00,11.46,11.46,11.46,11.46,0.0,11.3321,11.3321,11.3321,11.3321,0.0
2009-08-04 09:55:00,11.45,11.45,11.45,11.45,100.0,11.3222,11.3222,11.3222,11.3222,100.0
2009-08-04 10:00:00,11.45,11.45,11.45,11.45,100.0,11.3222,11.3222,11.3222,11.3222,100.0
2009-08-04 10:05:00,11.48,11.48,11.48,11.48,100.0,11.3518,11.3518,11.3518,11.3518,100.0
2009-08-04 10:10:00,11.44,11.46,11.4,11.46,2700.0,11.3123,11.3321,11.2727,11.3321,2700.0
2009-08-04 10:15:00,11.55,11.55,11.51,11.51,200.0,11.4211,11.4211,11.3815,11.3815,200.0
2009-08-04 10:20:00,11.47,11.47,11.46,11.47,400.0,11.342,11.342,11.3321,11.342,400.0
2009-08-04 10:25:00,11.47,11.47,11.47,11.47,100.0,11.342,11.342,11.342,11.342,100.0
2009-08-04 10:30:00,11.47,11.53,11.47,11.48,2900.0,11.342,11.4013,11.342,11.3518,2900.0
2009-08-04 10:35:00,11.51,11.51,11.47,11.47,1000.0,11.3815,11.3815,11.342,11.342,1000.0
2009-08-04 10:40:00,11.5,11.5,11.48,11.49,2600.0,11.3716,11.3716,11.3518,11.3617,2600.0
2009-08-04 10:45:00,11.48,11.49,11.46,11.47,2300.0,11.3518,11.3617,11.3321,11.342,2300.0
2009-08-04 10:50:00,11.47,11.5,11.47,11.47,5700.0,11.342,11.3716,11.342,11.342,5700.0
2009-08-04 10:55:00,11.46,11.46,11.46,11.46,100.0,11.3321,11.3321,11.3321,11.3321,100.0
2009-08-04 11:00:00,11.49,11.49,11.46,11.46,1200.0,11.3617,11.3617,11.3321,11.3321,1200.0
2009-08-04 11:05:00,11.47,11.48,11.46,11.46,1900.0,11.342,11.3518,11.3321,11.3321,1900.0
2009-08-04 11:10:00,11.46,11.48,11.46,11.46,600.0,11.3321,11.3518,11.3321,11.3321,600.0
2009-08-04 11:15:00,11.46,11.48,11.46,11.48,400.0,11.3321,11.3518,11.3321,11.3518,400.0
2009-08-04 11:20:00,11.49,11.5,11.46,11.47,2100.0,11.3617,11.3716,11.3321,11.342,2100.0
2009-08-04 11:25:00,11.46,11.46,11.41,11.41,700.0,11.3321,11.3321,11.2826,11.2826,700.0
2009-08-04 11:30:00,11.41,11.41,11.41,11.41,100.0,11.2826,11.2826,11.2826,11.2826,100.0
2009-08-04 11:35:00,11.43,11.43,11.41,11.43,400.0,11.3024,11.3024,11.2826,11.3024,400.0
2009-08-04 11:40:00,11.46,11.48,11.46,11.48,800.0,11.3321,11.3518,11.3321,11.3518,800.0
2009-08-04 11:45:00,11.47,11.47,11.44,11.44,800.0,11.342,11.342,11.3123,11.3123,800.0
2009-08-04 11:50:00,11.44,11.44,11.41,11.41,500.0,11.3123,11.3123,11.2826,11.2826,500.0
2009-08-04 11:55:00,11.43,11.43,11.4,11.4,1800.0,11.3024,11.3024,11.2727,11.2727,1800.0
2009-08-04 12:00:00,11.4,11.4,11.4,11.4,100.0,11.2727,11.2727,11.2727,11.2727,100.0
2009-08-04 12:05:00,11.4,11.4,11.38,11.38,400.0,11.2727,11.2727,11.253,11.253,400.0
2009-08-04 12:10:00,11.39,11.39,11.39,11.39,200.0,11.2629,11.2629,11.2629,11.2629,200.0
2009-08-04 12:15:00,11.39,11.39,11.39,11.39,0.0,11.2629,11.2629,11.2629,11.2629,0.0
2009-08-04 12:20:00,11.4,11.41,11.4,11.41,400.0,11.2727,11.2826,11.2727,11.2826,400.0
2009-08-04 12:25:00,11.42,11.43,11.42,11.43,200.0,11.2925,11.3024,11.2925,11.3024,200.0
2009-08-04 12:30:00,11.43,11.45,11.43,11.45,300.0,11.3024,11.3222,11.3024,11.3222,300.0
2009-08-04 12:35:00,11.45,11.45,11.43,11.43,3100.0,11.3222,11.3222,11.3024,11.3024,3100.0
2009-08-04 12:40:00,11.43,11.43,11.43,11.43,700.0,11.3024,11.3024,11.3024,11.3024,700.0
2009-08-04 12:45:00,11.43,11.43,11.42,11.43,1700.0,11.3024,11.3024,11.2925,11.3024,1700.0
2009-08-04 12:50:00,11.43,11.43,11.43,11.43,0.0,11.3024,11.3024,11.3024,11.3024,0.0
2009-08-04 12:55:00,11.44,11.44,11.44,11.44,300.0,11.3123,11.3123,11.3123,11.3123,300.0
2009-08-04 13:00:00,11.45,11.45,11.44,11.44,600.0,11.3222,11.3222,11.3123,11.3123,600.0
2009-08-04 13:05:00,11.44,11.45,11.44,11.45,800.0,11.3123,11.3222,11.3123,11.3222,800.0
2009-08-04 13:10:00,11.44,11.44,11.44,11.44,100.0,11.3123,11.3123,11.3123,11.3123,100.0
2009-08-04 13:15:00,11.44,11.44,11.44,11.44,200.0,11.3123,11.3123,11.3123,11.3123,200.0
2009-08-04 13:20:00,11.44,11.44,11.44,11.44,200.0,11.3123,11.3123,11.3123,11.3123,200.0
2009-08-04 13:25:00,11.45,11.45,11.45,11.45,300.0,11.3222,11.3222,11.3222,11.3222,300.0
2009-08-04 13:30:00,11.45,11.45,11.45,11.45,0.0,11.3222,11.3222,11.3222,11.3222,0.0
2009-08-04 13:35:00,11.44,11.44,11.44,11.44,200.0,11.3123,11.3123,11.3123,11.3123,200.0
2009-08-04 13:40:00,11.44,11.45,11.44,11.45,200.0,11.3123,11.3222,11.3123,11.3222,200.0
2009-08-04 13:45:00,11.44,11.44,11.43,11.43,900.0,11.3123,11.3123,11.3024,11.3024,900.0
2009-08-04 13:50:00,11.43,11.43,11.4,11.4,200.0,11.3024,11.3024,11.2727,11.2727,200.0
2009-08-04 13:55:00,11.4,11.4,11.32,11.32,900.0,11.2727,11.2727,11.1936,11.1936,900.0
2009-08-04 14:00:00,11.32,11.32,11.32,11.32,300.0,11.1936,11.1936,11.1936,11.1936,300.0
2009-08-04 14:05:00,11.33,11.33,11.33,11.33,100.0,11.2035,11.2035,11.2035,11.2035,100.0
2009-08-04 14:10:00,11.33,11.34,11.33,11.34,600.0,11.2035,11.2134,11.2035,11.2134,600.0
2009-08-04 14:15:00,11.36,11.38,11.36,11.37,400.0,11.2332,11.253,11.2332,11.2431,400.0
2009-08-04 14:20:00,11.35,11.36,11.35,11.36,200.0,11.2233,11.2332,11.2233,11.2332,200.0
2009-08-04 14:25:00,11.36,11.37,11.36,11.37,400.0,11.2332,11.2431,11.2332,11.2431,400.0
2009-08-04 14:30:00,11.36,11.38,11.35,11.35,1200.0,11.2332,11.253,11.2233,11.2233,1200.0
2009-08-04 14:35:00,11.38,11.4,11.38,11.38,1000.0,11.253,11.2727,11.253,11.253,1000.0
2009-08-04 14:40:00,11.4,11.4,11.39,11.39,600.0,11.2727,11.2727,11.2629,11.2629,600.0
2009-08-04 14:45:00,11.39,11.39,11.38,11.38,400.0,11.2629,11.2629,11.253,11.253,400.0
2009-08-04 14:50:00,11.38,11.38,11.34,11.34,1600.0,11.253,11.253,11.2134,11.2134,1600.0
2009-08-04 14:55:00,11.35,11.35,11.35,11.35,700.0,11.2233,11.2233,11.2233,11.2233,700.0
2009-08-04 15:00:00,11.35,11.36,11.35,11.36,800.0,11.2233,11.2332,11.2233,11.2332,800.0
2009-08-04 15:05:00,11.37,11.37,11.36,11.36,400.0,11.2431,11.2431,11.2332,11.2332,400.0
2009-08-04 15:10:00,11.37,11.37,11.35,11.35,1100.0,11.2431,11.2431,11.2233,11.2233,1100.0
2009-08-04 15:15:00,11.36,11.36,11.36,11.36,400.0,11.2332,11.2332,11.2332,11.2332,400.0
2009-08-04 15:20:00,11.37,11.38,11.37,11.38,600.0,11.2431,11.253,11.2431,11.253,600.0
2009-08-04 15:25:00,11.38,11.38,11.35,11.36,1600.0,11.253,11.253,11.2233,11.2332,1600.0
2009-08-04 15:30:00,11.36,11.36,11.34,11.34,800.0,11.2332,11.2332,11.2134,11.2134,800.0
2009-08-04 15:35:00,11.34,11.35,11.34,11.35,400.0,11.2134,11.2233,11.2134,11.2233,400.0
2009-08-04 15:40:00,11.34,11.36,11.34,11.36,1500.0,11.2134,11.2332,11.2134,11.2332,1500.0
2009-08-04 15:45:00,11.35,11.36,11.34,11.34,2000.0,11.2233,11.2332,11.2134,11.2134,2000.0
2009-08-04 15:50:00,11.34,11.34,11.31,11.33,3100.0,11.2134,11.2134,11.1837,11.2035,3100.0
2009-08-04 15:55:00,11.32,11.34,11.32,11.32,2900.0,11.1936,11.2134,11.1936,11.1936,2900.0
2009-08-05 09:30:00,11.31,11.56,11.31,11.4,1200.0,11.1837,11.431,11.1837,11.2727,1200.0
2009-08-05 09:35:00,11.43,11.54,11.43,11.54,200.0,11.3024,11.4112,11.3024,11.4112,200.0
2009-08-05 09:40:00,11.44,11.44,11.35,11.35,1700.0,11.3123,11.3123,11.2233,11.2233,1700.0
2009-08-05 09:45:00,11.31,11.31,11.3,11.3,1700.0,11.1837,11.1837,11.1739,11.1739,1700.0
2009-08-05 09:50:00,11.31,11.32,11.3,11.3,1700.0,11.1837,11.1936,11.1739,11.1739,1700.0
2009-08-05 09:55:00,11.3,11.3,11.25,11.26,1000.0,11.1739,11.1739,11.1244,11.1343,1000.0
2009-08-05 10:00:00,11.29,11.29,11.17,11.19,1400.0,11.164,11.164,11.0453,11.0651,1400.0
2009-08-05 10:05:00,11.18,11.23,11.13,11.23,3900.0,11.0552,11.1046,11.0058,11.1046,3900.0
2009-08-05 10:10:00,11.21,11.23,11.17,11.18,1800.0,11.0849,11.1046,11.0453,11.0552,1800.0
2009-08-05 10:15:00,11.19,11.19,11.17,11.18,2000.0,11.0651,11.0651,11.0453,11.0552,2000.0
2009-08-05 10:20:00,11.18,11.18,11.17,11.18,1100.0,11.0552,11.0552,11.0453,11.0552,1100.0
2009-08-05 10:25:00,11.17,11.2,11.17,11.2,400.0,11.0453,11.075,11.0453,11.075,400.0
2009-08-05 10:30:00,11.19,11.2,11.17,11.2,1400.0,11.0651,11.075,11.0453,11.075,1400.0
2009-08-05 10:35:00,11.2,11.2,11.17,11.17,1400.0,11.075,11.075,11.0453,11.0453,1400.0
2009-08-05 10:40:00,11.13,11.19,11.12,11.17,1000.0,11.0058,11.0651,10.9959,11.0453,1000.0
2009-08-05 10:45:00,11.11,11.11,11.09,11.1,800.0,10.986,10.986,10.9662,10.9761,800.0
2009-08-05 10:50:00,11.09,11.11,11.09,11.09,300.0,10.9662,10.986,10.9662,10.9662,300.0
2009-08-05 10:55:00,11.08,11.13,11.08,11.13,1900.0,10.9563,11.0058,10.9563,11.0058,1900.0
2009-08-05 11:00:00,11.12,11.22,11.1,11.12,13400.0,10.9959,11.0947,10.9761,10.9959,13400.0
2009-08-05 11:05:00,11.12,11.17,11.1,11.16,2400.0,10.9959,11.0453,10.9761,11.0354,2400.0
2009-08-05 11:10:00,11.18,11.25,11.18,11.18,1700.0,11.0552,11.1244,11.0552,11.0552,1700.0
2009-08-05 11:15:00,11.18,11.3,11.18,11.26,1900.0,11.0552,11.1739,11.0552,11.1343,1900.0
2009-08-05 11:20:00,11.25,11.25,11.17,11.2,3800.0,11.1244,11.1244,11.0453,11.075,3800.0
2009-08-05 11:25:00,11.17,11.17,11.13,11.13,400.0,11.0453,11.0453,11.0058,11.0058,400.0
2009-08-05 11:30:00,11.11,11.11,11.08,11.08,300.0,10.986,10.986,10.9563,10.9563,300.0
2009-08-05 11:35:00,11.07,11.08,11.07,11.08,500.0,10.9464,10.9563,10.9464,10.9563,500.0
2009-08-05 11:40:00,11.09,11.12,11.09,11.1,500.0,10.9662,10.9959,10.9662,10.9761,500.0
2009-08-05 11:45:00,11.1,11.12,11.1,11.11,1200.0,10.9761,10.9959,10.9761,10.986,1200.0
2009-08-05 11:50:00,11.11,11.11,11.1,11.1,1500.0,10.986,10.986,10.9761,10.9761,1500.0
2009-08-05 11:55:00,11.11,11.11,11.1,11.1,1100.0,10.986,10.986,10.9761,10.9761,1100.0
2009-08-05 12:00:00,11.11,11.11,11.11,11.11,100.0,10.986,10.986,10.986,10.986,100.0
2009-08-05 12:05:00,11.11,11.11,11.11,11.11,200.0,10.986,10.986,10.986,10.986,200.0
2009-08-05 12:10:00,11.1,11.14,11.1,11.13,400.0,10.9761,11.0156,10.9761,11.0058,400.0
2009-08-05 12:15:00,11.12,11.12,11.1,11.11,400.0,10.9959,10.9959,10.9761,10.986,400.0
2009-08-05 12:20:00,11.11,11.12,11.11,11.12,200.0,10.986,10.9959,10.986,10.9959,200.0
2009-08-05 12:25:00,11.11,11.11,11.1,11.1,800.0,10.986,10.986,10.9761,10.9761,800.0
2009-08-05 12:30:00,11.1,11.1,11.1,11.1,900.0,10.9761,10.9761,10.9761,10.9761,900.0
2009-08-05 12:35:00,11.1,11.1,11.09,11.1,1800.0,10.9761,10.9761,10.9662,10.9761,1800.0
2009-08-05 12:40:00,11.12,11.12,11.12,11.12,100.0,10.9959,10.9959,10.9959,10.9959,100.0
2009-08-05 12:45:00,11.1,11.1,11.1,11.1,100.0,10.9761,10.9761,10.9761,10.9761,100.0
2009-08-05 12:50:00,11.1,11.11,11.1,11.11,200.0,10.9761,10.986,10.9761,10.986,200.0
2009-08-05 12:55:00,11.1,11.1,11.1,11.1,200.0,10.9761,10.9761,10.9761,10.9761,200.0
2009-08-05 13:00:00,11.1,11.1,11.1,11.1,600.0,10.9761,10.9761,10.9761,10.9761,600.0
2009-08-05 13:05:00,11.1,11.1,11.1,11.1,2400.0,10.9761,10.9761,10.9761,10.9761,2400.0
2009-08-05 13:10:00,11.11,11.11,11.11,11.11,100.0,10.986,10.986,10.986,10.986,100.0
2009-08-05 13:15:00,11.1,11.12,11.1,11.11,300.0,10.9761,10.9959,10.9761,10.986,300.0
2009-08-05 13:20:00,11.1,11.1,11.1,11.1,100.0,10.9761,10.9761,10.9761,10.9761,100.0
2009-08-05 13:25:00,11.12,11.17,11.12,11.14,1200.0,10.9959,11.0453,10.9959,11.0156,1200.0
2009-08-05 13:30:00,11.14,11.14,11.14,11.14,0.0,11.0156,11.0156,11.0156,11.0156,0.0
2009-08-05 13:35:00,11.16,11.16,11.16,11.16,100.0,11.0354,11.0354,11.0354,11.0354,100.0
2009-08-05 13:40:00,11.16,11.16,11.16,11.16,100.0,11.0354,11.0354,11.0354,11.0354,100.0
2009-08-05 13:45:00,11.16,11.16,11.14,11.14,300.0,11.0354,11.0354,11.0156,11.0156,300.0
2009-08-05 13:50:00,11.14,11.14,11.14,11.14,0.0,11.0156,11.0156,11.0156,11.0156,0.0
2009-08-05 13:55:00,11.1,11.1,11.06,11.06,300.0,10.9761,10.9761,10.9365,10.9365,300.0
2009-08-05 14:00:00,11.05,11.08,11.05,11.06,1600.0,10.9266,10.9563,10.9266,10.9365,1600.0
2009-08-05 14:05:00,11.08,11.09,11.07,11.07,500.0,10.9563,10.9662,10.9464,10.9464,500.0
2009-08-05 14:10:00,11.07,11.07,11.07,11.07,0.0,10.9464,10.9464,10.9464,10.9464,0.0
2009-08-05 14:15:00,11.08,11.08,11.08,11.08,100.0,10.9563,10.9563,10.9563,10.9563,100.0
2009-08-05 14:20:00,11.07,11.07,11.07,11.07,200.0,10.9464,10.9464,10.9464,10.9464,200.0
2009-08-05 14:25:00,11.07,11.07,11.07,11.07,0.0,10.9464,10.9464,10.9464,10.9464,0.0
2009-08-05 14:30:00,11.06,11.06,11.06,11.06,100.0,10.9365,10.9365,10.9365,10.9365,100.0
2009-08-05 14:35:00,11.09,11.09,11.07,11.07,200.0,10.9662,10.9662,10.9464,10.9464,200.0
2009-08-05 14:40:00,11.08,11.1,11.08,11.1,300.0,10.9563,10.9761,10.9563,10.9761,300.0
2009-08-05 14:45:00,11.11,11.13,11.11,11.13,200.0,10.986,11.0058,10.986,11.0058,200.0
2009-08-05 14:50:00,11.15,11.15,11.14,11.15,500.0,11.0255,11.0255,11.0156,11.0255,500.0
2009-08-05 14:55:00,11.13,11.13,11.11,11.13,1300.0,11.0058,11.0058,10.986,11.0058,1300.0
2009-08-05 15:00:00,11.16,11.18,11.15,11.15,1400.0,11.0354,11.0552,11.0255,11.0255,1400.0
2009-08-05 15:05:00,11.16,11.19,11.15,11.19,1900.0,11.0354,11.0651,11.0255,11.0651,1900.0
2009-08-05 15:10:00,11.19,11.19,11.1,11.1,2500.0,11.0651,11.0651,10.9761,10.9761,2500.0
2009-08-05 15:15:00,11.11,11.13,11.1,11.13,800.0,10.986,11.0058,10.9761,11.0058,800.0
2009-08-05 15:20:00,11.15,11.16,11.15,11.15,2300.0,11.0255,11.0354,11.0255,11.0255,2300.0
2009-08-05 15:25:00,11.14,11.19,11.14,11.18,1500.0,11.0156,11.0651,11.0156,11.0552,1500.0
2009-08-05 15:30:00,11.2,11.2,11.15,11.15,1100.0,11.075,11.075,11.0255,11.0255,1100.0
2009-08-05 15:35:00,11.14,11.17,11.13,11.15,2400.0,11.0156,11.0453,11.0058,11.0255,2400.0
2009-08-05 15:40:00,11.15,11.16,11.11,11.12,1300.0,11.0255,11.0354,10.986,10.9959,1300.0
2009-08-05 15:45:00,11.11,11.11,11.1,11.1,17000.0,10.986,10.986,10.9761,10.9761,17000.0
2009-08-05 15:50:00,11.11,11.11,11.1,11.1,2200.0,10.986,10.986,10.9761,10.9761,2200.0
2009-08-05 15:55:00,11.1,11.14,11.1,11.11,9000.0,10.9761,11.0156,10.9761,10.986,9000.0
2009-08-06 09:30:00,11.12,11.12,11.12,11.12,700.0,10.9959,10.9959,10.9959,10.9959,700.0
2009-08-06 09:35:00,11.23,11.23,11.23,11.23,200.0,11.1046,11.1046,11.1046,11.1046,200.0
2009-08-06 09:40:00,11.2,11.25,11.2,11.25,2400.0,11.075,11.1244,11.075,11.1244,2400.0
2009-08-06 09:45:00,11.24,11.25,11.2,11.24,4300.0,11.1145,11.1244,11.075,11.1145,4300.0
2009-08-06 09:50:00,11.23,11.25,11.19,11.19,2300.0,11.1046,11.1244,11.0651,11.0651,2300.0
2009-08-06 09:55:00,11.18,11.18,11.15,11.16,600.0,11.0552,11.0552,11.0255,11.0354,600.0
2009-08-06 10:00:00,11.15,11.15,11.05,11.07,2500.0,11.0255,11.0255,10.9266,10.9464,2500.0
2009-08-06 10:05:00,11.07,11.11,11.07,11.09,800.0,10.9464,10.986,10.9464,10.9662,800.0
2009-08-06 10:10:00,11.09,11.1,11.07,11.07,1600.0,10.9662,10.9761,10.9464,10.9464,1600.0
2009-08-06 10:15:00,11.07,11.07,11.0,11.03,1900.0,10.9464,10.9464,10.8772,10.9069,1900.0
2009-08-06 10:20:00,11.07,11.15,11.06,11.15,1200.0,10.9464,11.0255,10.9365,11.0255,1200.0
2009-08-06 10:25:00,11.14,11.14,11.14,11.14,500.0,11.0156,11.0156,11.0156,11.0156,500.0
2009-08-06 10:30:00,11.11,11.18,11.11,11.18,600.0,10.986,11.0552,10.986,11.0552,600.0
2009-08-06 10:35:00,11.19,11.23,11.19,11.23,200.0,11.0651,11.1046,11.0651,11.1046,200.0
2009-08-06 10:40:00,11.27,11.27,11.27,11.27,300.0,11.1442,11.1442,11.1442,11.1442,300.0
2009-08-06 10:45:00,11.3,11.3,11.3,11.3,200.0,11.1739,11.1739,11.1739,11.1739,200.0
2009-08-06 10:50:00,11.3,11.3,11.3,11.3,200.0,11.1739,11.1739,11.1739,11.1739,200.0
2009-08-06 10:55:00,11.23,11.23,11.23,11.23,200.0,11.1046,11.1046,11.1046,11.1046,200.0
2009-08-06 11:00:00,11.22,11.22,11.22,11.22,100.0,11.0947,11.0947,11.0947,11.0947,100.0
2009-08-06 11:05:00,11.22,11.22,11.22,11.22,0.0,11.0947,11.0947,11.0947,11.0947,0.0
2009-08-06 11:10:00,11.25,11.25,11.25,11.25,100.0,11.1244,11.1244,11.1244,11.1244,100.0
2009-08-06 11:15:00,11.34,11.39,11.34,11.39,1000.0,11.2134,11.2629,11.2134,11.2629,1000.0
2009-08-06 11:20:00,11.37,11.37,11.28,11.32,3100.0,11.2431,11.2431,11.1541,11.1936,3100.0
2009-08-06 11:25:00,11.33,11.33,11.29,11.29,1400.0,11.2035,11.2035,11.164,11.164,1400.0
2009-08-06 11:30:00,11.28,11.3,11.2,11.2,2100.0,11.1541,11.1739,11.075,11.075,2100.0
2009-08-06 11:35:00,11.2,11.2,11.2,11.2,0.0,11.075,11.075,11.075,11.075,0.0
2009-08-06 11:40:00,11.2,11.2,11.2,11.2,100.0,11.075,11.075,11.075,11.075,100.0
2009-08-06 11:45:00,11.2,11.2,11.2,11.2,0.0,11.075,11.075,11.075,11.075,0.0
2009-08-06 11:50:00,11.2,11.2,11.2,11.2,500.0,11.075,11.075,11.075,11.075,500.0
2009-08-06 11:55:00,11.18,11.18,11.15,11.15,200.0,11.0552,11.0552,11.0255,11.0255,200.0
2009-08-06 12:00:00,11.16,11.16,11.12,11.12,1000.0,11.0354,11.0354,10.9959,10.9959,1000.0
2009-08-06 12:05:00,11.13,11.14,11.13,11.14,400.0,11.0058,11.0156,11.0058,11.0156,400.0
2009-08-06 12:10:00,11.12,11.12,11.07,11.07,900.0,10.9959,10.9959,10.9464,10.9464,900.0
2009-08-06 12:15:00,11.07,11.07,11.07,11.07,0.0,10.9464,10.9464,10.9464,10.9464,0.0
2009-08-06 12:20:00,11.07,11.07,11.07,11.07,0.0,10.9464,10.9464,10.9464,10.9464,0.0
2009-08-06 12:25:00,11.12,11.12,11.11,11.11,400.0,10.9959,10.9959,10.986,10.986,400.0
2009-08-06 12:30:00,11.09,11.09,11.09,11.09,100.0,10.9662,10.9662,10.9662,10.9662,100.0
2009-08-06 12:35:00,11.11,11.19,11.11,11.18,2600.0,10.986,11.0651,10.986,11.0552,2600.0
2009-08-06 12:40:00,11.18,11.2,11.17,11.17,1200.0,11.0552,11.075,11.0453,11.0453,1200.0
2009-08-06 12:45:00,11.18,11.18,11.18,11.18,100.0,11.0552,11.0552,11.0552,11.0552,100.0
2009-08-06 12:50:00,11.18,11.18,11.18,11.18,100.0,11.0552,11.0552,11.0552,11.0552,100.0
2009-08-06 12:55:00,11.16,11.16,11.16,11.16,200.0,11.0354,11.0354,11.0354,11.0354,200.0
2009-08-06 13:00:00,11.15,11.15,11.14,11.14,200.0,11.0255,11.0255,11.0156,11.0156,200.0
2009-08-06 13:05:00,11.14,11.14,11.14,11.14,100.0,11.0156,11.0156,11.0156,11.0156,100.0
2009-08-06 13:10:00,11.14,11.14,11.14,11.14,0.0,11.0156,11.0156,11.0156,11.0156,0.0
2009-08-06 13:15:00,11.14,11.14,11.14,11.14,0.0,11.0156,11.0156,11.0156,11.0156,0.0
2009-08-06 13:20:00,11.14,11.14,11.14,11.14,0.0,11.0156,11.0156,11.0156,11.0156,0.0
2009-08-06 13:25:00,11.14,11.14,11.14,11.14,200.0,11.0156,11.0156,11.0156,11.0156,200.0
2009-08-06 13:30:00,11.15,11.15,11.15,11.15,200.0,11.0255,11.0255,11.0255,11.0255,200.0
2009-08-06 13:35:00,11.15,11.15,11.15,11.15,0.0,11.0255,11.0255,11.0255,11.0255,0.0
2009-08-06 13:40:00,11.14,11.14,11.08,11.08,400.0,11.0156,11.0156,10.9563,10.9563,400.0
2009-08-06 13:45:00,11.06,11.07,11.06,11.07,200.0,10.9365,10.9464,10.9365,10.9464,200.0
2009-08-06 13:50:00,11.07,11.07,11.07,11.07,0.0,10.9464,10.9464,10.9464,10.9464,0.0
2009-08-06 13:55:00,11.06,11.06,11.06,11.06,200.0,10.9365,10.9365,10.9365,10.9365,200.0
2009-08-06 14:00:00,11.05,11.05,11.01,11.01,400.0,10.9266,10.9266,10.8871,10.8871,400.0
2009-08-06 14:05:00,11.0,11.0,10.98,10.98,1600.0,10.8772,10.8772,10.8574,10.8574,1600.0
2009-08-06 14:10:00,10.98,11.0,10.98,11.0,800.0,10.8574,10.8772,10.8574,10.8772,800.0
2009-08-06 14:15:00,10.99,10.99,10.98,10.98,300.0,10.8673,10.8673,10.8574,10.8574,300.0
2009-08-06 14:20:00,10.95,10.96,10.94,10.96,400.0,10.8278,10.8377,10.8179,10.8377,400.0
2009-08-06 14:25:00,10.96,10.96,10.96,10.96,100.0,10.8377,10.8377,10.8377,10.8377,100.0
2009-08-06 14:30:00,10.96,10.96,10.94,10.94,200.0,10.8377,10.8377,10.8179,10.8179,200.0
2009-08-06 14:35:00,10.94,10.94,10.94,10.94,0.0,10.8179,10.8179,10.8179,10.8179,0.0
2009-08-06 14:40:00,10.95,10.95,10.95,10.95,200.0,10.8278,10.8278,10.8278,10.8278,200.0
2009-08-06 14:45:00,10.94,10.94,10.92,10.93,700.0,10.8179,10.8179,10.7981,10.808,700.0
2009-08-06 14:50:00,10.95,10.95,10.94,10.95,3100.0,10.8278,10.8278,10.8179,10.8278,3100.0
2009-08-06 14:55:00,10.99,10.99,10.99,10.99,100.0,10.8673,10.8673,10.8673,10.8673,100.0
2009-08-06 15:00:00,10.97,11.01,10.97,11.01,500.0,10.8475,10.8871,10.8475,10.8871,500.0
2009-08-06 15:05:00,11.04,11.06,11.04,11.06,1500.0,10.9168,10.9365,10.9168,10.9365,1500.0
2009-08-06 15:10:00,11.05,11.05,11.03,11.03,600.0,10.9266,10.9266,10.9069,10.9069,600.0
2009-08-06 15:15:00,11.05,11.08,11.05,11.08,1500.0,10.9266,10.9563,10.9266,10.9563,1500.0
2009-08-06 15:20:00,11.07,11.08,11.06,11.08,600.0,10.9464,10.9563,10.9365,10.9563,600.0
2009-08-06 15:25:00,11.08,11.08,11.08,11.08,400.0,10.9563,10.9563,10.9563,10.9563,400.0
2009-08-06 15:30:00,11.08,11.08,11.03,11.03,500.0,10.9563,10.9563,10.9069,10.9069,500.0
2009-08-06 15:35:00,11.03,11.08,11.03,11.08,600.0,10.9069,10.9563,10.9069,10.9563,600.0
2009-08-06 15:40:00,11.09,11.09,11.06,11.06,2200.0,10.9662,10.9662,10.9365,10.9365,2200.0
2009-08-06 15:45:00,11.06,11.1,11.06,11.08,1400.0,10.9365,10.9761,10.9365,10.9563,1400.0
2009-08-06 15:50:00,11.03,11.03,11.01,11.01,1400.0,10.9069,10.9069,10.8871,10.8871,1400.0
2009-08-06 15:55:00,11.01,11.05,10.94,11.0,9600.0,10.8871,10.9266,10.8179,10.8772,9600.0
2009-08-07 09:30:00,11.18,11.39,11.18,11.39,1800.0,11.0552,11.2629,11.0552,11.2629,1800.0
2009-08-07 09:35:00,11.2,11.2,11.2,11.2,100.0,11.075,11.075,11.075,11.075,100.0
2009-08-07 09:40:00,11.12,11.12,11.12,11.12,100.0,10.9959,10.9959,10.9959,10.9959,100.0
2009-08-07 09:45:00,11.13,11.13,11.08,11.08,1100.0,11.0058,11.0058,10.9563,10.9563,1100.0
2009-08-07 09:50:00,11.08,11.08,11.08,11.08,0.0,10.9563,10.9563,10.9563,10.9563,0.0
2009-08-07 09:55:00,11.11,11.14,11.06,11.06,1300.0,10.986,11.0156,10.9365,10.9365,1300.0
2009-08-07 10:00:00,11.01,11.06,10.98,10.98,500.0,10.8871,10.9365,10.8574,10.8574,500.0
2009-08-07 10:05:00,11.04,11.04,11.04,11.04,200.0,10.9168,10.9168,10.9168,10.9168,200.0
2009-08-07 10:10:00,11.07,11.07,11.07,11.07,100.0,10.9464,10.9464,10.9464,10.9464,100.0
2009-08-07 10:15:00,11.1,11.18,11.09,11.14,8200.0,10.9761,11.0552,10.9662,11.0156,8200.0
2009-08-07 10:20:00,11.13,11.13,11.12,11.13,1500.0,11.0058,11.0058,10.9959,11.0058,1500.0
2009-08-07 10:25:00,11.13,11.17,11.13,11.14,1900.0,11.0058,11.0453,11.0058,11.0156,1900.0
2009-08-07 10:30:00,11.17,11.27,11.17,11.26,1500.0,11.0453,11.1442,11.0453,11.1343,1500.0
2009-08-07 10:35:00,11.24,11.26,11.23,11.25,1000.0,11.1145,11.1343,11.1046,11.1244,1000.0
2009-08-07 10:40:00,11.27,11.3,11.27,11.3,400.0,11.1442,11.1739,11.1442,11.1739,400.0
2009-08-07 10:45:00,11.29,11.3,11.19,11.19,1400.0,11.164,11.1739,11.0651,11.0651,1400.0
2009-08-07 10:50:00,11.19,11.19,11.19,11.19,0.0,11.0651,11.0651,11.0651,11.0651,0.0
2009-08-07 10:55:00,11.21,11.28,11.21,11.27,900.0,11.0849,11.1541,11.0849,11.1442,900.0
2009-08-07 11:00:00,11.28,11.28,11.14,11.24,3100.0,11.1541,11.1541,11.0156,11.1145,3100.0
2009-08-07 11:05:00,11.26,11.27,11.26,11.27,300.0,11.1343,11.1442,11.1343,11.1442,300.0
2009-08-07 11:10:00,11.25,11.31,11.24,11.31,500.0,11.1244,11.1837,11.1145,11.1837,500.0
2009-08-07 11:15:00,11.32,11.36,11.25,11.27,9700.0,11.1936,11.2332,11.1244,11.1442,9700.0
2009-08-07 11:20:00,11.25,11.3,11.23,11.28,3800.0,11.1244,11.1739,11.1046,11.1541,3800.0
2009-08-07 11:25:00,11.3,11.3,11.21,11.21,1500.0,11.1739,11.1739,11.0849,11.0849,1500.0
2009-08-07 11:30:00,11.24,11.26,11.23,11.26,600.0,11.1145,11.1343,11.1046,11.1343,600.0
2009-08-07 11:35:00,11.24,11.3,11.24,11.3,500.0,11.1145,11.1739,11.1145,11.1739,500.0
2009-08-07 11:40:00,11.3,11.3,11.3,11.3,100.0,11.1739,11.1739,11.1739,11.1739,100.0
2009-08-07 11:45:00,11.3,11.3,11.27,11.27,500.0,11.1739,11.1739,11.1442,11.1442,500.0
2009-08-07 11:50:00,11.25,11.31,11.24,11.24,5100.0,11.1244,11.1837,11.1145,11.1145,5100.0
2009-08-07 11:55:00,11.27,11.34,11.27,11.33,1000.0,11.1442,11.2134,11.1442,11.2035,1000.0
2009-08-07 12:00:00,11.3,11.31,11.3,11.31,200.0,11.1739,11.1837,11.1739,11.1837,200.0
2009-08-07 12:05:00,11.33,11.36,11.33,11.36,200.0,11.2035,11.2332,11.2035,11.2332,200.0
2009-08-07 12:10:00,11.33,11.35,11.33,11.35,200.0,11.2035,11.2233,11.2035,11.2233,200.0
2009-08-07 12:15:00,11.36,11.36,11.36,11.36,100.0,11.2332,11.2332,11.2332,11.2332,100.0
2009-08-07 12:20:00,11.36,11.38,11.36,11.37,400.0,11.2332,11.253,11.2332,11.2431,400.0
2009-08-07 12:25:00,11.4,11.4,11.39,11.4,1700.0,11.2727,11.2727,11.2629,11.2727,1700.0
2009-08-07 12:30:00,11.39,11.43,11.39,11.43,400.0,11.2629,11.3024,11.2629,11.3024,400.0
2009-08-07 12:35:00,11.43,11.44,11.43,11.44,200.0,11.3024,11.3123,11.3024,11.3123,200.0
2009-08-07 12:40:00,11.42,11.42,11.42,11.42,100.0,11.2925,11.2925,11.2925,11.2925,100.0
2009-08-07 12:45:00,11.45,11.45,11.43,11.43,400.0,11.3222,11.3222,11.3024,11.3024,400.0
2009-08-07 12:50:00,11.44,11.45,11.44,11.45,800.0,11.3123,11.3222,11.3123,11.3222,800.0
2009-08-07 12:55:00,11.45,11.45,11.45,11.45,100.0,11.3222,11.3222,11.3222,11.3222,100.0
2009-08-07 13:00:00,11.45,11.45,11.44,11.45,4500.0,11.3222,11.3222,11.3123,11.3222,4500.0
2009-08-07 13:05:00,11.45,11.45,11.45,11.45,600.0,11.3222,11.3222,11.3222,11.3222,600.0
2009-08-07 13:10:00,11.45,11.45,11.45,11.45,100.0,11.3222,11.3222,11.3222,11.3222,100.0
2009-08-07 13:15:00,11.45,11.45,11.45,11.45,300.0,11.3222,11.3222,11.3222,11.3222,300.0
2009-08-07 13:20:00,11.45,11.45,11.44,11.45,600.0,11.3222,11.3222,11.3123,11.3222,600.0
2009-08-07 13:25:00,11.45,11.48,11.44,11.44,3900.0,11.3222,11.3518,11.3123,11.3123,3900.0
2009-08-07 13:30:00,11.44,11.47,11.44,11.47,600.0,11.3123,11.342,11.3123,11.342,600.0
2009-08-07 13:35:00,11.45,11.51,11.45,11.5,800.0,11.3222,11.3815,11.3222,11.3716,800.0
2009-08-07 13:40:00,11.5,11.5,11.45,11.45,3000.0,11.3716,11.3716,11.3222,11.3222,3000.0
2009-08-07 13:45:00,11.45,11.47,11.43,11.44,1400.0,11.3222,11.342,11.3024,11.3123,1400.0
2009-08-07 13:50:00,11.43,11.44,11.41,11.44,1000.0,11.3024,11.3123,11.2826,11.3123,1000.0
2009-08-07 13:55:00,11.44,11.45,11.43,11.43,2000.0,11.3123,11.3222,11.3024,11.3024,2000.0
2009-08-07 14:00:00,11.45,11.45,11.44,11.45,500.0,11.3222,11.3222,11.3123,11.3222,500.0
2009-08-07 14:05:00,11.45,11.45,11.43,11.44,900.0,11.3222,11.3222,11.3024,11.3123,900.0
2009-08-07 14:10:00,11.45,11.45,11.45,11.45,900.0,11.3222,11.3222,11.3222,11.3222,900.0
2009-08-07 14:15:00,11.45,11.45,11.45,11.45,700.0,11.3222,11.3222,11.3222,11.3222,700.0
2009-08-07 14:20:00,11.45,11.45,11.44,11.44,500.0,11.3222,11.3222,11.3123,11.3123,500.0
2009-08-07 14:25:00,11.44,11.44,11.39,11.39,1600.0,11.3123,11.3123,11.2629,11.2629,1600.0
2009-08-07 14:30:00,11.38,11.39,11.37,11.39,700.0,11.253,11.2629,11.2431,11.2629,700.0
2009-08-07 14:35:00,11.38,11.39,11.37,11.37,900.0,11.253,11.2629,11.2431,11.2431,900.0
2009-08-07 14:40:00,11.38,11.39,11.37,11.39,1100.0,11.253,11.2629,11.2431,11.2629,1100.0
2009-08-07 14:45:00,11.39,11.39,11.38,11.39,600.0,11.2629,11.2629,11.253,11.2629,600.0
2009-08-07 14:50:00,11.38,11.38,11.37,11.38,600.0,11.253,11.253,11.2431,11.253,600.0
2009-08-07 14:55:00,11.38,11.38,11.37,11.38,500.0,11.253,11.253,11.2431,11.253,500.0
2009-08-07 15:00:00,11.38,11.38,11.37,11.37,400.0,11.253,11.253,11.2431,11.2431,400.0
2009-08-07 15:05:00,11.36,11.38,11.35,11.35,1000.0,11.2332,11.253,11.2233,11.2233,1000.0
2009-08-07 15:10:00,11.34,11.36,11.34,11.34,500.0,11.2134,11.2332,11.2134,11.2134,500.0
2009-08-07 15:15:00,11.34,11.4,11.31,11.31,4700.0,11.2134,11.2727,11.1837,11.1837,4700.0
2009-08-07 15:20:00,11.31,11.35,11.31,11.31,4600.0,11.1837,11.2233,11.1837,11.1837,4600.0
2009-08-07 15:25:00,11.32,11.37,11.31,11.35,10300.0,11.1936,11.2431,11.1837,11.2233,10300.0
2009-08-07 15:30:00,11.36,11.45,11.36,11.45,1800.0,11.2332,11.3222,11.2332,11.3222,1800.0
2009-08-07 15:35:00,11.44,11.45,11.42,11.45,18200.0,11.3123,11.3222,11.2925,11.3222,18200.0
2009-08-07 15:40:00,11.45,11.45,11.44,11.44,5900.0,11.3222,11.3222,11.3123,11.3123,5900.0
2009-08-07 15:45:00,11.44,11.5,11.44,11.49,15500.0,11.3123,11.3716,11.3123,11.3617,15500.0
2009-08-07 15:50:00,11.49,11.56,11.49,11.56,6000.0,11.3617,11.431,11.3617,11.431,6000.0
2009-08-07 15:55:00,11.57,11.61,11.55,11.55,35900.0,11.4408,11.4804,11.4211,11.4211,35900.0
2009-08-10 09:30:00,11.44,11.55,11.44,11.46,1600.0,11.3123,11.4211,11.3123,11.3321,1600.0
2009-08-10 09:35:00,11.54,11.56,11.51,11.56,500.0,11.4112,11.431,11.3815,11.431,500.0
2009-08-10 09:40:00,11.53,11.6,11.53,11.6,500.0,11.4013,11.4705,11.4013,11.4705,500.0
2009-08-10 09:45:00,11.56,11.56,11.45,11.51,1000.0,11.431,11.431,11.3222,11.3815,1000.0
2009-08-10 09:50:00,11.48,11.48,11.46,11.47,1300.0,11.3518,11.3518,11.3321,11.342,1300.0
2009-08-10 09:55:00,11.49,11.67,11.49,11.59,2100.0,11.3617,11.5397,11.3617,11.4606,2100.0
2009-08-10 10:00:00,11.57,11.59,11.54,11.56,1800.0,11.4408,11.4606,11.4112,11.431,1800.0
2009-08-10 10:05:00,11.56,11.58,11.56,11.58,600.0,11.431,11.4507,11.431,11.4507,600.0
2009-08-10 10:10:00,11.58,11.61,11.58,11.6,3800.0,11.4507,11.4804,11.4507,11.4705,3800.0
2009-08-10 10:15:00,11.61,11.61,11.6,11.61,1100.0,11.4804,11.4804,11.4705,11.4804,1100.0
2009-08-10 10:20:00,11.61,11.61,11.6,11.6,1500.0,11.4804,11.4804,11.4705,11.4705,1500.0
2009-08-10 10:25:00,11.61,11.61,11.6,11.61,1400.0,11.4804,11.4804,11.4705,11.4804,1400.0
2009-08-10 10:30:00,11.61,11.61,11.61,11.61,800.0,11.4804,11.4804,11.4804,11.4804,800.0
2009-08-10 10:35:00,11.61,11.61,11.6,11.61,600.0,11.4804,11.4804,11.4705,11.4804,600.0
2009-08-10 10:40:00,11.61,11.61,11.61,11.61,1000.0,11.4804,11.4804,11.4804,11.4804,1000.0
2009-08-10 10:45:00,11.61,11.61,11.61,11.61,500.0,11.4804,11.4804,11.4804,11.4804,500.0
2009-08-10 10:50:00,11.6,11.61,11.6,11.61,12100.0,11.4705,11.4804,11.4705,11.4804,12100.0
2009-08-10 10:55:00,11.61,11.61,11.6,11.61,7500.0,11.4804,11.4804,11.4705,11.4804,7500.0
2009-08-10 11:00:00,11.61,11.61,11.61,11.61,1100.0,11.4804,11.4804,11.4804,11.4804,1100.0
2009-08-10 11:05:00,11.61,11.61,11.59,11.6,2400.0,11.4804,11.4804,11.4606,11.4705,2400.0
2009-08-10 11:10:00,11.61,11.61,11.58,11.61,7400.0,11.4804,11.4804,11.4507,11.4804,7400.0
2009-08-10 11:15:00,11.61,11.61,11.6,11.61,600.0,11.4804,11.4804,11.4705,11.4804,600.0
2009-08-10 11:20:00,11.61,11.61,11.61,11.61,300.0,11.4804,11.4804,11.4804,11.4804,300.0
2009-08-10 11:25:00,11.61,11.61,11.61,11.61,400.0,11.4804,11.4804,11.4804,11.4804,400.0
2009-08-10 11:30:00,11.61,11.61,11.6,11.61,800.0,11.4804,11.4804,11.4705,11.4804,800.0
2009-08-10 11:35:00,11.61,11.61,11.57,11.58,2700.0,11.4804,11.4804,11.4408,11.4507,2700.0
2009-08-10 11:40:00,11.57,11.72,11.57,11.66,12500.0,11.4408,11.5892,11.4408,11.5298,12500.0
2009-08-10 11:45:00,11.63,11.65,11.57,11.59,4600.0,11.5002,11.5199,11.4408,11.4606,4600.0
2009-08-10 11:50:00,11.63,11.63,11.6,11.63,900.0,11.5002,11.5002,11.4705,11.5002,900.0
2009-08-10 11:55:00,11.63,11.64,11.61,11.61,900.0,11.5002,11.5101,11.4804,11.4804,900.0
2009-08-10 12:00:00,11.64,11.65,11.61,11.65,3300.0,11.5101,11.5199,11.4804,11.5199,3300.0
2009-08-10 12:05:00,11.67,11.71,11.64,11.67,3300.0,11.5397,11.5793,11.5101,11.5397,3300.0
2009-08-10 12:10:00,11.67,11.68,11.65,11.65,1300.0,11.5397,11.5496,11.5199,11.5199,1300.0
2009-08-10 12:15:00,11.66,11.69,11.65,11.69,1300.0,11.5298,11.5595,11.5199,11.5595,1300.0
2009-08-10 12:20:00,11.7,11.7,11.65,11.66,2300.0,11.5694,11.5694,11.5199,11.5298,2300.0
2009-08-10 12:25:00,11.65,11.68,11.62,11.64,2300.0,11.5199,11.5496,11.4903,11.5101,2300.0
2009-08-10 12:30:00,11.63,11.67,11.63,11.65,900.0,11.5002,11.5397,11.5002,11.5199,900.0
2009-08-10 12:35:00,11.66,11.68,11.63,11.63,4700.0,11.5298,11.5496,11.5002,11.5002,4700.0
2009-08-10 12:40:00,11.62,11.71,11.62,11.63,1500.0,11.4903,11.5793,11.4903,11.5002,1500.0
2009-08-10 12:45:00,11.63,11.64,11.63,11.64,200.0,11.5002,11.5101,11.5002,11.5101,200.0
2009-08-10 12:50:00,11.64,11.64,11.64,11.64,200.0,11.5101,11.5101,11.5101,11.5101,200.0
2009-08-10 12:55:00,11.64,11.65,11.64,11.65,900.0,11.5101,11.5199,11.5101,11.5199,900.0
2009-08-10 13:00:00,11.69,11.7,11.67,11.7,900.0,11.5595,11.5694,11.5397,11.5694,900.0
2009-08-10 13:05:00,11.7,11.71,11.66,11.66,900.0,11.5694,11.5793,11.5298,11.5298,900.0
2009-08-10 13:10:00,11.66,11.66,11.65,11.66,1200.0,11.5298,11.5298,11.5199,11.5298,1200.0
2009-08-10 13:15:00,11.66,11.66,11.66,11.66,200.0,11.5298,11.5298,11.5298,11.5298,200.0
2009-08-10 13:20:00,11.66,11.67,11.66,11.66,2600.0,11.5298,11.5397,11.5298,11.5298,2600.0
2009-08-10 13:25:00,11.67,11.68,11.67,11.68,2700.0,11.5397,11.5496,11.5397,11.5496,2700.0
2009-08-10 13:30:00,11.68,11.72,11.68,11.7,4900.0,11.5496,11.5892,11.5496,11.5694,4900.0
2009-08-10 13:35:00,11.73,11.73,11.7,11.73,700.0,11.5991,11.5991,11.5694,11.5991,700.0
2009-08-10 13:40:00,11.7,11.7,11.7,11.7,2800.0,11.5694,11.5694,11.5694,11.5694,2800.0
2009-08-10 13:45:00,11.71,11.71,11.7,11.7,2000.0,11.5793,11.5793,11.5694,11.5694,2000.0
2009-08-10 13:50:00,11.7,11.7,11.7,11.7,300.0,11.5694,11.5694,11.5694,11.5694,300.0
2009-08-10 13:55:00,11.7,11.7,11.7,11.7,0.0,11.5694,11.5694,11.5694,11.5694,0.0
2009-08-10 14:00:00,11.7,11.7,11.7,11.7,67500.0,11.5694,11.5694,11.5694,11.5694,67500.0
2009-08-10 14:05:00,11.7,11.71,11.7,11.71,2300.0,11.5694,11.5793,11.5694,11.5793,2300.0
2009-08-10 14:10:00,11.7,11.72,11.7,11.7,3100.0,11.5694,11.5892,11.5694,11.5694,3100.0
2009-08-10 14:15:00,11.7,11.7,11.7,11.7,600.0,11.5694,11.5694,11.5694,11.5694,600.0
2009-08-10 14:20:00,11.7,11.7,11.7,11.7,900.0,11.5694,11.5694,11.5694,11.5694,900.0
2009-08-10 14:25:00,11.71,11.71,11.7,11.7,6000.0,11.5793,11.5793,11.5694,11.5694,6000.0
2009-08-10 14:30:00,11.71,11.71,11.7,11.7,1500.0,11.5793,11.5793,11.5694,11.5694,1500.0
2009-08-10 14:35:00,11.7,11.71,11.7,11.71,200.0,11.5694,11.5793,11.5694,11.5793,200.0
2009-08-10 14:40:00,11.7,11.71,11.7,11.7,2900.0,11.5694,11.5793,11.5694,11.5694,2900.0
2009-08-10 14:45:00,11.7,11.73,11.7,11.73,4900.0,11.5694,11.5991,11.5694,11.5991,4900.0
2009-08-10 14:50:00,11.73,11.73,11.72,11.72,500.0,11.5991,11.5991,11.5892,11.5892,500.0
2009-08-10 14:55:00,11.73,11.74,11.72,11.73,1500.0,11.5991,11.6089,11.5892,11.5991,1500.0
2009-08-10 15:00:00,11.74,11.75,11.73,11.74,5000.0,11.6089,11.6188,11.5991,11.6089,5000.0
2009-08-10 15:05:00,11.74,11.75,11.72,11.73,7700.0,11.6089,11.6188,11.5892,11.5991,7700.0
2009-08-10 15:10:00,11.72,11.72,11.72,11.72,2600.0,11.5892,11.5892,11.5892,11.5892,2600.0
2009-08-10 15:15:00,11.72,11.75,11.71,11.71,9100.0,11.5892,11.6188,11.5793,11.5793,9100.0
2009-08-10 15:20:00,11.71,11.73,11.7,11.73,2800.0,11.5793,11.5991,11.5694,11.5991,2800.0
2009-08-10 15:25:00,11.73,11.73,11.71,11.71,3400.0,11.5991,11.5991,11.5793,11.5793,3400.0
2009-08-10 15:30:00,11.71,11.74,11.71,11.73,3100.0,11.5793,11.6089,11.5793,11.5991,3100.0
2009-08-10 15:35:00,11.74,11.8,11.73,11.8,31500.0,11.6089,11.6683,11.5991,11.6683,31500.0
2009-08-10 15:40:00,11.77,12.0,11.77,11.92,34600.0,11.6386,11.866,11.6386,11.7869,34600.0
2009-08-10 15:45:00,11.91,11.99,11.9,11.99,21500.0,11.777,11.8562,11.7672,11.8562,21500.0
2009-08-10 15:50:00,11.99,12.0,11.88,11.88,4300.0,11.8562,11.866,11.7474,11.7474,4300.0
2009-08-10 15:55:00,11.88,11.93,11.86,11.93,7900.0,11.7474,11.7968,11.7276,11.7968,7900.0
2009-08-11 09:30:00,11.83,11.91,11.82,11.82,500.0,11.6979,11.777,11.6881,11.6881,500.0
2009-08-11 09:35:00,11.77,11.8,11.77,11.8,300.0,11.6386,11.6683,11.6386,11.6683,300.0
2009-08-11 09:40:00,11.76,11.76,11.76,11.76,200.0,11.6287,11.6287,11.6287,11.6287,200.0
2009-08-11 09:45:00,11.74,11.74,11.65,11.65,500.0,11.6089,11.6089,11.5199,11.5199,500.0
2009-08-11 09:50:00,11.72,11.74,11.72,11.74,400.0,11.5892,11.6089,11.5892,11.6089,400.0
2009-08-11 09:55:00,11.75,11.75,11.75,11.75,400.0,11.6188,11.6188,11.6188,11.6188,400.0
2009-08-11 10:00:00,11.74,11.74,11.6,11.6,2000.0,11.6089,11.6089,11.4705,11.4705,2000.0
2009-08-11 10:05:00,11.62,11.62,11.55,11.61,2800.0,11.4903,11.4903,11.4211,11.4804,2800.0
2009-08-11 10:10:00,11.58,11.6,11.58,11.6,400.0,11.4507,11.4705,11.4507,11.4705,400.0
2009-08-11 10:15:00,11.6,11.63,11.6,11.62,600.0,11.4705,11.5002,11.4705,11.4903,600.0
2009-08-11 10:20:00,11.61,11.62,11.6,11.6,3200.0,11.4804,11.4903,11.4705,11.4705,3200.0
2009-08-11 10:25:00,11.6,11.6,11.6,11.6,0.0,11.4705,11.4705,11.4705,11.4705,0.0
2009-08-11 10:30:00,11.54,11.54,11.54,11.54,500.0,11.4112,11.4112,11.4112,11.4112,500.0
2009-08-11 10:35:00,11.56,11.56,11.47,11.47,1000.0,11.431,11.431,11.342,11.342,1000.0
2009-08-11 10:40:00,11.49,11.5,11.49,11.5,400.0,11.3617,11.3716,11.3617,11.3716,400.0
2009-08-11 10:45:00,11.49,11.49,11.47,11.47,400.0,11.3617,11.3617,11.342,11.342,400.0
2009-08-11 10:50:00,11.48,11.48,11.47,11.47,300.0,11.3518,11.3518,11.342,11.342,300.0
2009-08-11 10:55:00,11.47,11.49,11.47,11.49,300.0,11.342,11.3617,11.342,11.3617,300.0
2009-08-11 11:00:00,11.5,11.5,11.47,11.48,1800.0,11.3716,11.3716,11.342,11.3518,1800.0
2009-08-11 11:05:00,11.45,11.45,11.41,11.41,300.0,11.3222,11.3222,11.2826,11.2826,300.0
2009-08-11 11:10:00,11.42,11.42,11.4,11.4,1100.0,11.2925,11.2925,11.2727,11.2727,1100.0
2009-08-11 11:15:00,11.4,11.43,11.4,11.43,600.0,11.2727,11.3024,11.2727,11.3024,600.0
2009-08-11 11:20:00,11.45,11.5,11.45,11.49,6100.0,11.3222,11.3716,11.3222,11.3617,6100.0
2009-08-11 11:25:00,11.48,11.5,11.48,11.48,1800.0,11.3518,11.3716,11.3518,11.3518,1800.0
2009-08-11 11:30:00,11.47,11.48,11.47,11.47,1400.0,11.342,11.3518,11.342,11.342,1400.0
2009-08-11 11:35:00,11.45,11.45,11.4,11.41,700.0,11.3222,11.3222,11.2727,11.2826,700.0
2009-08-11 11:40:00,11.41,11.44,11.41,11.44,1000.0,11.2826,11.3123,11.2826,11.3123,1000.0
2009-08-11 11:45:00,11.45,11.46,11.45,11.46,200.0,11.3222,11.3321,11.3222,11.3321,200.0
2009-08-11 11:50:00,11.48,11.48,11.48,11.48,600.0,11.3518,11.3518,11.3518,11.3518,600.0
2009-08-11 11:55:00,11.48,11.5,11.48,11.5,1400.0,11.3518,11.3716,11.3518,11.3716,1400.0
2009-08-11 12:00:00,11.5,11.5,11.49,11.5,1300.0,11.3716,11.3716,11.3617,11.3716,1300.0
2009-08-11 12:05:00,11.5,11.5,11.47,11.47,1200.0,11.3716,11.3716,11.342,11.342,1200.0
2009-08-11 12:10:00,11.48,11.49,11.48,11.49,200.0,11.3518,11.3617,11.3518,11.3617,200.0
2009-08-11 12:15:00,11.48,11.5,11.47,11.48,900.0,11.3518,11.3716,11.342,11.3518,900.0
2009-08-11 12:20:00,11.48,11.48,11.48,11.48,200.0,11.3518,11.3518,11.3518,11.3518,200.0
2009-08-11 12:25:00,11.49,11.49,11.44,11.45,1100.0,11.3617,11.3617,11.3123,11.3222,1100.0
2009-08-11 12:30:00,11.44,11.44,11.4,11.4,600.0,11.3123,11.3123,11.2727,11.2727,600.0
2009-08-11 12:35:00,11.42,11.42,11.42,11.42,100.0,11.2925,11.2925,11.2925,11.2925,100.0
2009-08-11 12:40:00,11.41,11.41,11.4,11.4,600.0,11.2826,11.2826,11.2727,11.2727,600.0
2009-08-11 12:45:00,11.41,11.41,11.4,11.4,500.0,11.2826,11.2826,11.2727,11.2727,500.0
2009-08-11 12:50:00,11.4,11.4,11.4,11.4,500.0,11.2727,11.2727,11.2727,11.2727,500.0
2009-08-11 12:55:00,11.42,11.42,11.41,11.41,200.0,11.2925,11.2925,11.2826,11.2826,200.0
2009-08-11 13:00:00,11.43,11.43,11.41,11.41,500.0,11.3024,11.3024,11.2826,11.2826,500.0
2009-08-11 13:05:00,11.43,11.44,11.4,11.4,1200.0,11.3024,11.3123,11.2727,11.2727,1200.0
2009-08-11 13:10:00,11.4,11.4,11.4,11.4,1200.0,11.2727,11.2727,11.2727,11.2727,1200.0
2009-08-11 13:15:00,11.4,11.4,11.4,11.4,100.0,11.2727,11.2727,11.2727,11.2727,100.0
2009-08-11 13:20:00,11.4,11.41,11.4,11.4,600.0,11.2727,11.2826,11.2727,11.2727,600.0
2009-08-11 13:25:00,11.41,11.41,11.4,11.4,800.0,11.2826,11.2826,11.2727,11.2727,800.0
2009-08-11 13:30:00,11.4,11.4,11.4,11.4,100.0,11.2727,11.2727,11.2727,11.2727,100.0
2009-08-11 13:35:00,11.41,11.41,11.4,11.41,600.0,11.2826,11.2826,11.2727,11.2826,600.0
2009-08-11 13:40:00,11.4,11.41,11.4,11.4,600.0,11.2727,11.2826,11.2727,11.2727,600.0
2009-08-11 13:45:00,11.41,11.41,11.4,11.4,700.0,11.2826,11.2826,11.2727,11.2727,700.0
2009-08-11 13:50:00,11.45,11.45,11.44,11.45,700.0,11.3222,11.3222,11.3123,11.3222,700.0
2009-08-11 13:55:00,11.44,11.45,11.43,11.43,500.0,11.3123,11.3222,11.3024,11.3024,500.0
2009-08-11 14:00:00,11.41,11.41,11.4,11.41,500.0,11.2826,11.2826,11.2727,11.2826,500.0
2009-08-11 14:05:00,11.41,11.44,11.4,11.43,900.0,11.2826,11.3123,11.2727,11.3024,900.0
2009-08-11 14:10:00,11.45,11.47,11.44,11.46,1600.0,11.3222,11.342,11.3123,11.3321,1600.0
2009-08-11 14:15:00,11.46,11.46,11.45,11.46,400.0,11.3321,11.3321,11.3222,11.3321,400.0
2009-08-11 14:20:00,11.47,11.48,11.45,11.46,800.0,11.342,11.3518,11.3222,11.3321,800.0
2009-08-11 14:25:00,11.47,11.47,11.44,11.45,400.0,11.342,11.342,11.3123,11.3222,400.0
2009-08-11 14:30:00,11.46,11.46,11.44,11.44,1100.0,11.3321,11.3321,11.3123,11.3123,1100.0
2009-08-11 14:35:00,11.44,11.49,11.43,11.45,1300.0,11.3123,11.3617,11.3024,11.3222,1300.0
2009-08-11 14:40:00,11.46,11.47,11.46,11.47,500.0,11.3321,11.342,11.3321,11.342,500.0
2009-08-11 14:45:00,11.47,11.49,11.46,11.48,3800.0,11.342,11.3617,11.3321,11.3518,3800.0
2009-08-11 14:50:00,11.46,11.5,11.46,11.5,2500.0,11.3321,11.3716,11.3321,11.3716,2500.0
2009-08-11 14:55:00,11.5,11.5,11.49,11.49,1900.0,11.3716,11.3716,11.3617,11.3617,1900.0
2009-08-11 15:00:00,11.49,11.5,11.49,11.5,1600.0,11.3617,11.3716,11.3617,11.3716,1600.0
2009-08-11 15:05:00,11.49,11.5,11.49,11.5,1500.0,11.3617,11.3716,11.3617,11.3716,1500.0
2009-08-11 15:10:00,11.5,11.5,11.49,11.5,1100.0,11.3716,11.3716,11.3617,11.3716,1100.0
2009-08-11 15:15:00,11.49,11.5,11.49,11.49,1200.0,11.3617,11.3716,11.3617,11.3617,1200.0
2009-08-11 15:20:00,11.5,11.5,11.49,11.5,1000.0,11.3716,11.3716,11.3617,11.3716,1000.0
2009-08-11 15:25:00,11.49,11.5,11.49,11.5,1700.0,11.3617,11.3716,11.3617,11.3716,1700.0
2009-08-11 15:30:00,11.49,11.5,11.49,11.5,1300.0,11.3617,11.3716,11.3617,11.3716,1300.0
2009-08-11 15:35:00,11.5,11.5,11.49,11.5,1000.0,11.3716,11.3716,11.3617,11.3716,1000.0
2009-08-11 15:40:00,11.5,11.5,11.49,11.49,3200.0,11.3716,11.3716,11.3617,11.3617,3200.0
2009-08-11 15:45:00,11.5,11.54,11.48,11.53,7400.0,11.3716,11.4112,11.3518,11.4013,7400.0
2009-08-11 15:50:00,11.55,11.56,11.49,11.5,43100.0,11.4211,11.431,11.3617,11.3716,43100.0
2009-08-11 15:55:00,11.52,11.54,11.46,11.51,41000.0,11.3914,11.4112,11.3321,11.3815,41000.0
2009-08-12 09:30:00,11.56,11.56,11.42,11.42,400.0,11.431,11.431,11.2925,11.2925,400.0
2009-08-12 09:35:00,11.68,11.75,11.68,11.75,300.0,11.5496,11.6188,11.5496,11.6188,300.0
2009-08-12 09:40:00,11.84,11.84,11.8,11.83,1000.0,11.7078,11.7078,11.6683,11.6979,1000.0
2009-08-12 09:45:00,11.82,11.85,11.81,11.85,400.0,11.6881,11.7177,11.6782,11.7177,400.0
2009-08-12 09:50:00,11.81,11.84,11.81,11.84,600.0,11.6782,11.7078,11.6782,11.7078,600.0
2009-08-12 09:55:00,11.82,11.82,11.67,11.71,1200.0,11.6881,11.6881,11.5397,11.5793,1200.0
2009-08-12 10:00:00,11.76,11.78,11.75,11.75,1500.0,11.6287,11.6485,11.6188,11.6188,1500.0
2009-08-12 10:05:00,11.76,11.76,11.73,11.76,900.0,11.6287,11.6287,11.5991,11.6287,900.0
2009-08-12 10:10:00,11.83,11.83,11.78,11.79,800.0,11.6979,11.6979,11.6485,11.6584,800.0
2009-08-12 10:15:00,11.79,11.8,11.77,11.78,1700.0,11.6584,11.6683,11.6386,11.6485,1700.0
2009-08-12 10:20:00,11.76,11.76,11.72,11.75,2300.0,11.6287,11.6287,11.5892,11.6188,2300.0
2009-08-12 10:25:00,11.75,11.75,11.67,11.67,1200.0,11.6188,11.6188,11.5397,11.5397,1200.0
2009-08-12 10:30:00,11.7,11.74,11.7,11.72,1000.0,11.5694,11.6089,11.5694,11.5892,1000.0
2009-08-12 10:35:00,11.72,11.72,11.72,11.72,300.0,11.5892,11.5892,11.5892,11.5892,300.0
2009-08-12 10:40:00,11.72,11.72,11.65,11.66,1500.0,11.5892,11.5892,11.5199,11.5298,1500.0
2009-08-12 10:45:00,11.69,11.7,11.69,11.69,900.0,11.5595,11.5694,11.5595,11.5595,900.0
2009-08-12 10:50:00,11.73,11.75,11.73,11.75,600.0,11.5991,11.6188,11.5991,11.6188,600.0
2009-08-12 10:55:00,11.75,11.75,11.75,11.75,0.0,11.6188,11.6188,11.6188,11.6188,0.0
2009-08-12 11:00:00,11.75,11.76,11.66,11.67,3200.0,11.6188,11.6287,11.5298,11.5397,3200.0
2009-08-12 11:05:00,11.7,11.7,11.68,11.7,500.0,11.5694,11.5694,11.5496,11.5694,500.0
2009-08-12 11:10:00,11.68,11.68,11.66,11.67,800.0,11.5496,11.5496,11.5298,11.5397,800.0
2009-08-12 11:15:00,11.65,11.65,11.65,11.65,200.0,11.5199,11.5199,11.5199,11.5199,200.0
2009-08-12 11:20:00,11.71,11.71,11.69,11.7,1600.0,11.5793,11.5793,11.5595,11.5694,1600.0
2009-08-12 11:25:00,11.69,11.7,11.69,11.69,1000.0,11.5595,11.5694,11.5595,11.5595,1000.0
2009-08-12 11:30:00,11.7,11.72,11.68,11.68,1200.0,11.5694,11.5892,11.5496,11.5496,1200.0
2009-08-12 11:35:00,11.7,11.7,11.68,11.68,1100.0,11.5694,11.5694,11.5496,11.5496,1100.0
2009-08-12 11:40:00,11.68,11.68,11.66,11.66,900.0,11.5496,11.5496,11.5298,11.5298,900.0
2009-08-12 11:45:00,11.65,11.66,11.65,11.65,1100.0,11.5199,11.5298,11.5199,11.5199,1100.0
2009-08-12 11:50:00,11.65,11.65,11.64,11.64,200.0,11.5199,11.5199,11.5101,11.5101,200.0
2009-08-12 11:55:00,11.62,11.62,11.61,11.61,200.0,11.4903,11.4903,11.4804,11.4804,200.0
2009-08-12 12:00:00,11.63,11.63,11.62,11.62,400.0,11.5002,11.5002,11.4903,11.4903,400.0
2009-08-12 12:05:00,11.62,11.62,11.62,11.62,0.0,11.4903,11.4903,11.4903,11.4903,0.0
2009-08-12 12:10:00,11.62,11.62,11.59,11.6,1200.0,11.4903,11.4903,11.4606,11.4705,1200.0
2009-08-12 12:15:00,11.6,11.6,11.58,11.58,300.0,11.4705,11.4705,11.4507,11.4507,300.0
2009-08-12 12:20:00,11.58,11.58,11.56,11.56,300.0,11.4507,11.4507,11.431,11.431,300.0
2009-08-12 12:25:00,11.58,11.58,11.58,11.58,100.0,11.4507,11.4507,11.4507,11.4507,100.0
2009-08-12 12:30:00,11.59,11.59,11.59,11.59,200.0,11.4606,11.4606,11.4606,11.4606,200.0
2009-08-12 12:35:00,11.59,11.6,11.59,11.6,1000.0,11.4606,11.4705,11.4606,11.4705,1000.0
2009-08-12 12:40:00,11.6,11.6,11.6,11.6,1100.0,11.4705,11.4705,11.4705,11.4705,1100.0
2009-08-12 12:45:00,11.6,11.6,11.6,11.6,0.0,11.4705,11.4705,11.4705,11.4705,0.0
2009-08-12 12:50:00,11.6,11.6,11.56,11.56,800.0,11.4705,11.4705,11.431,11.431,800.0
2009-08-12 12:55:00,11.56,11.57,11.56,11.57,400.0,11.431,11.4408,11.431,11.4408,400.0
2009-08-12 13:00:00,11.55,11.56,11.52,11.52,2200.0,11.4211,11.431,11.3914,11.3914,2200.0
2009-08-12 13:05:00,11.51,11.53,11.51,11.51,900.0,11.3815,11.4013,11.3815,11.3815,900.0
2009-08-12 13:10:00,11.52,11.55,11.52,11.54,500.0,11.3914,11.4211,11.3914,11.4112,500.0
2009-08-12 13:15:00,11.53,11.53,11.53,11.53,100.0,11.4013,11.4013,11.4013,11.4013,100.0
2009-08-12 13:20:00,11.53,11.57,11.51,11.52,3900.0,11.4013,11.4408,11.3815,11.3914,3900.0
2009-08-12 13:25:00,11.51,11.54,11.49,11.49,2000.0,11.3815,11.4112,11.3617,11.3617,2000.0
2009-08-12 13:30:00,11.5,11.52,11.5,11.5,5200.0,11.3716,11.3914,11.3716,11.3716,5200.0
2009-08-12 13:35:00,11.51,11.53,11.5,11.53,2200.0,11.3815,11.4013,11.3716,11.4013,2200.0
2009-08-12 13:40:00,11.53,11.56,11.53,11.56,1100.0,11.4013,11.431,11.4013,11.431,1100.0
2009-08-12 13:45:00,11.6,11.6,11.6,11.6,100.0,11.4705,11.4705,11.4705,11.4705,100.0
2009-08-12 13:50:00,11.59,11.6,11.57,11.6,300.0,11.4606,11.4705,11.4408,11.4705,300.0
2009-08-12 13:55:00,11.6,11.6,11.53,11.53,2300.0,11.4705,11.4705,11.4013,11.4013,2300.0
2009-08-12 14:00:00,11.53,11.56,11.53,11.55,1200.0,11.4013,11.431,11.4013,11.4211,1200.0
2009-08-12 14:05:00,11.55,11.57,11.55,11.55,1000.0,11.4211,11.4408,11.4211,11.4211,1000.0
2009-08-12 14:10:00,11.52,11.55,11.52,11.55,200.0,11.3914,11.4211,11.3914,11.4211,200.0
2009-08-12 14:15:00,11.55,11.58,11.53,11.56,1000.0,11.4211,11.4507,11.4013,11.431,1000.0
2009-08-12 14:20:00,11.56,11.58,11.55,11.57,2100.0,11.431,11.4507,11.4211,11.4408,2100.0
2009-08-12 14:25:00,11.58,11.59,11.53,11.53,1800.0,11.4507,11.4606,11.4013,11.4013,1800.0
2009-08-12 14:30:00,11.52,11.52,11.5,11.51,500.0,11.3914,11.3914,11.3716,11.3815,500.0
2009-08-12 14:35:00,11.53,11.53,11.52,11.52,400.0,11.4013,11.4013,11.3914,11.3914,400.0
2009-08-12 14:40:00,11.48,11.48,11.47,11.47,400.0,11.3518,11.3518,11.342,11.342,400.0
2009-08-12 14:45:00,11.5,11.5,11.5,11.5,100.0,11.3716,11.3716,11.3716,11.3716,100.0
2009-08-12 14:50:00,11.5,11.59,11.5,11.58,2100.0,11.3716,11.4606,11.3716,11.4507,2100.0
2009-08-12 14:55:00,11.6,11.6,11.55,11.55,2900.0,11.4705,11.4705,11.4211,11.4211,2900.0
2009-08-12 15:00:00,11.56,11.57,11.55,11.57,1500.0,11.431,11.4408,11.4211,11.4408,1500.0
2009-08-12 15:05:00,11.57,11.6,11.57,11.6,1400.0,11.4408,11.4705,11.4408,11.4705,1400.0
2009-08-12 15:10:00,11.59,11.6,11.59,11.6,200.0,11.4606,11.4705,11.4606,11.4705,200.0
2009-08-12 15:15:00,11.59,11.6,11.59,11.6,300.0,11.4606,11.4705,11.4606,11.4705,300.0
2009-08-12 15:20:00,11.59,11.6,11.57,11.59,1300.0,11.4606,11.4705,11.4408,11.4606,1300.0
2009-08-12 15:25:00,11.6,11.6,11.6,11.6,1800.0,11.4705,11.4705,11.4705,11.4705,1800.0
2009-08-12 15:30:00,11.6,11.6,11.6,11.6,700.0,11.4705,11.4705,11.4705,11.4705,700.0
2009-08-12 15:35:00,11.6,11.6,11.6,11.6,1200.0,11.4705,11.4705,11.4705,11.4705,1200.0
2009-08-12 15:40:00,11.59,11.59,11.56,11.56,1000.0,11.4606,11.4606,11.431,11.431,1000.0
2009-08-12 15:45:00,11.56,11.56,11.55,11.56,900.0,11.431,11.431,11.4211,11.431,900.0
2009-08-12 15:50:00,11.57,11.57,11.5,11.5,1100.0,11.4408,11.4408,11.3716,11.3716,1100.0
2009-08-12 15:55:00,11.51,11.51,11.44,11.44,6700.0,11.3815,11.3815,11.3123,11.3123,6700.0
2009-08-13 09:30:00,11.56,11.56,11.38,11.38,700.0,11.431,11.431,11.253,11.253,700.0
2009-08-13 09:35:00,11.63,11.63,11.56,11.56,300.0,11.5002,11.5002,11.431,11.431,300.0
2009-08-13 09:40:00,11.52,11.52,11.52,11.52,500.0,11.3914,11.3914,11.3914,11.3914,500.0
2009-08-13 09:45:00,11.42,11.42,11.4,11.4,200.0,11.2925,11.2925,11.2727,11.2727,200.0
2009-08-13 09:50:00,11.37,11.37,11.37,11.37,700.0,11.2431,11.2431,11.2431,11.2431,700.0
2009-08-13 09:55:00,11.39,11.39,11.37,11.38,500.0,11.2629,11.2629,11.2431,11.253,500.0
2009-08-13 10:00:00,11.37,11.38,11.37,11.37,2400.0,11.2431,11.253,11.2431,11.2431,2400.0
2009-08-13 10:05:00,11.37,11.38,11.37,11.37,900.0,11.2431,11.253,11.2431,11.2431,900.0
2009-08-13 10:10:00,11.37,11.37,11.35,11.35,1800.0,11.2431,11.2431,11.2233,11.2233,1800.0
2009-08-13 10:15:00,11.35,11.35,11.35,11.35,2500.0,11.2233,11.2233,11.2233,11.2233,2500.0
2009-08-13 10:20:00,11.36,11.39,11.36,11.38,600.0,11.2332,11.2629,11.2332,11.253,600.0
2009-08-13 10:25:00,11.38,11.38,11.38,11.38,0.0,11.253,11.253,11.253,11.253,0.0
2009-08-13 10:30:00,11.39,11.4,11.39,11.4,200.0,11.2629,11.2727,11.2629,11.2727,200.0
2009-08-13 10:35:00,11.4,11.4,11.4,11.4,0.0,11.2727,11.2727,11.2727,11.2727,0.0
2009-08-13 10:40:00,11.42,11.44,11.42,11.44,200.0,11.2925,11.3123,11.2925,11.3123,200.0
2009-08-13 10:45:00,11.42,11.46,11.41,11.41,300.0,11.2925,11.3321,11.2826,11.2826,300.0
2009-08-13 10:50:00,11.4,11.42,11.4,11.42,200.0,11.2727,11.2925,11.2727,11.2925,200.0
2009-08-13 10:55:00,11.47,11.47,11.46,11.46,200.0,11.342,11.342,11.3321,11.3321,200.0
2009-08-13 11:00:00,11.47,11.5,11.45,11.48,1700.0,11.342,11.3716,11.3222,11.3518,1700.0
2009-08-13 11:05:00,11.46,11.46,11.46,11.46,100.0,11.3321,11.3321,11.3321,11.3321,100.0
2009-08-13 11:10:00,11.46,11.46,11.46,11.46,0.0,11.3321,11.3321,11.3321,11.3321,0.0
2009-08-13 11:15:00,11.41,11.41,11.41,11.41,100.0,11.2826,11.2826,11.2826,11.2826,100.0
2009-08-13 11:20:00,11.39,11.39,11.35,11.38,700.0,11.2629,11.2629,11.2233,11.253,700.0
2009-08-13 11:25:00,11.38,11.38,11.37,11.37,300.0,11.253,11.253,11.2431,11.2431,300.0
2009-08-13 11:30:00,11.4,11.4,11.36,11.36,200.0,11.2727,11.2727,11.2332,11.2332,200.0
2009-08-13 11:35:00,11.35,11.36,11.35,11.36,1100.0,11.2233,11.2332,11.2233,11.2332,1100.0
2009-08-13 11:40:00,11.37,11.42,11.37,11.42,700.0,11.2431,11.2925,11.2431,11.2925,700.0
2009-08-13 11:45:00,11.39,11.39,11.39,11.39,100.0,11.2629,11.2629,11.2629,11.2629,100.0
2009-08-13 11:50:00,11.33,11.33,11.31,11.31,400.0,11.2035,11.2035,11.1837,11.1837,400.0
2009-08-13 11:55:00,11.33,11.41,11.33,11.41,600.0,11.2035,11.2826,11.2035,11.2826,600.0
2009-08-13 12:00:00,11.39,11.39,11.39,11.39,200.0,11.2629,11.2629,11.2629,11.2629,200.0
2009-08-13 12:05:00,11.37,11.4,11.36,11.37,1100.0,11.2431,11.2727,11.2332,11.2431,1100.0
2009-08-13 12:10:00,11.38,11.42,11.37,11.37,1800.0,11.253,11.2925,11.2431,11.2431,1800.0
2009-08-13 12:15:00,11.36,11.37,11.36,11.36,1500.0,11.2332,11.2431,11.2332,11.2332,1500.0
2009-08-13 12:20:00,11.35,11.35,11.33,11.33,700.0,11.2233,11.2233,11.2035,11.2035,700.0
2009-08-13 12:25:00,11.33,11.33,11.32,11.32,600.0,11.2035,11.2035,11.1936,11.1936,600.0
2009-08-13 12:30:00,11.32,11.33,11.29,11.29,1200.0,11.1936,11.2035,11.164,11.164,1200.0
2009-08-13 12:35:00,11.3,11.35,11.29,11.34,1800.0,11.1739,11.2233,11.164,11.2134,1800.0
2009-08-13 12:40:00,11.34,11.36,11.34,11.34,1100.0,11.2134,11.2332,11.2134,11.2134,1100.0
2009-08-13 12:45:00,11.34,11.36,11.33,11.33,1400.0,11.2134,11.2332,11.2035,11.2035,1400.0
2009-08-13 12:50:00,11.33,11.33,11.3,11.31,1200.0,11.2035,11.2035,11.1739,11.1837,1200.0
2009-08-13 12:55:00,11.31,11.31,11.31,11.31,0.0,11.1837,11.1837,11.1837,11.1837,0.0
2009-08-13 13:00:00,11.31,11.35,11.31,11.32,1000.0,11.1837,11.2233,11.1837,11.1936,1000.0
2009-08-13 13:05:00,11.27,11.29,11.27,11.28,2500.0,11.1442,11.164,11.1442,11.1541,2500.0
2009-08-13 13:10:00,11.29,11.29,11.27,11.27,1100.0,11.164,11.164,11.1442,11.1442,1100.0
2009-08-13 13:15:00,11.27,11.28,11.27,11.28,1300.0,11.1442,11.1541,11.1442,11.1541,1300.0
2009-08-13 13:20:00,11.3,11.34,11.3,11.34,500.0,11.1739,11.2134,11.1739,11.2134,500.0
2009-08-13 13:25:00,11.33,11.34,11.33,11.34,300.0,11.2035,11.2134,11.2035,11.2134,300.0
2009-08-13 13:30:00,11.28,11.28,11.27,11.28,400.0,11.1541,11.1541,11.1442,11.1541,400.0
2009-08-13 13:35:00,11.27,11.27,11.27,11.27,200.0,11.1442,11.1442,11.1442,11.1442,200.0
2009-08-13 13:40:00,11.27,11.27,11.27,11.27,600.0,11.1442,11.1442,11.1442,11.1442,600.0
2009-08-13 13:45:00,11.25,11.25,11.24,11.24,400.0,11.1244,11.1244,11.1145,11.1145,400.0
2009-08-13 13:50:00,11.27,11.27,11.24,11.24,800.0,11.1442,11.1442,11.1145,11.1145,800.0
2009-08-13 13:55:00,11.24,11.25,11.24,11.24,600.0,11.1145,11.1244,11.1145,11.1145,600.0
2009-08-13 14:00:00,11.22,11.24,11.22,11.23,400.0,11.0947,11.1145,11.0947,11.1046,400.0
2009-08-13 14:05:00,11.22,11.23,11.21,11.21,24000.0,11.0947,11.1046,11.0849,11.0849,24000.0
2009-08-13 14:10:00,11.21,11.21,11.19,11.2,9700.0,11.0849,11.0849,11.0651,11.075,9700.0
2009-08-13 14:15:00,11.19,11.2,11.19,11.19,1100.0,11.0651,11.075,11.0651,11.0651,1100.0
2009-08-13 14:20:00,11.2,11.2,11.2,11.2,1600.0,11.075,11.075,11.075,11.075,1600.0
2009-08-13 14:25:00,11.2,11.22,11.19,11.19,1400.0,11.075,11.0947,11.0651,11.0651,1400.0
2009-08-13 14:30:00,11.2,11.2,11.19,11.19,1100.0,11.075,11.075,11.0651,11.0651,1100.0
2009-08-13 14:35:00,11.19,11.24,11.19,11.21,6000.0,11.0651,11.1145,11.0651,11.0849,6000.0
2009-08-13 14:40:00,11.2,11.21,11.2,11.21,1300.0,11.075,11.0849,11.075,11.0849,1300.0
2009-08-13 14:45:00,11.22,11.24,11.2,11.24,2200.0,11.0947,11.1145,11.075,11.1145,2200.0
2009-08-13 14:50:00,11.2,11.23,11.2,11.23,1200.0,11.075,11.1046,11.075,11.1046,1200.0
2009-08-13 14:55:00,11.21,11.21,11.2,11.2,2000.0,11.0849,11.0849,11.075,11.075,2000.0
2009-08-13 15:00:00,11.2,11.27,11.2,11.23,2300.0,11.075,11.1442,11.075,11.1046,2300.0
2009-08-13 15:05:00,11.24,11.24,11.23,11.24,1000.0,11.1145,11.1145,11.1046,11.1145,1000.0
2009-08-13 15:10:00,11.24,11.29,11.24,11.28,3400.0,11.1145,11.164,11.1145,11.1541,3400.0
2009-08-13 15:15:00,11.29,11.29,11.28,11.29,700.0,11.164,11.164,11.1541,11.164,700.0
2009-08-13 15:20:00,11.28,11.29,11.22,11.22,800.0,11.1541,11.164,11.0947,11.0947,800.0
2009-08-13 15:25:00,11.23,11.24,11.22,11.22,1100.0,11.1046,11.1145,11.0947,11.0947,1100.0
2009-08-13 15:30:00,11.22,11.23,11.22,11.22,800.0,11.0947,11.1046,11.0947,11.0947,800.0
2009-08-13 15:35:00,11.22,11.25,11.22,11.25,1000.0,11.0947,11.1244,11.0947,11.1244,1000.0
2009-08-13 15:40:00,11.27,11.31,11.26,11.28,1600.0,11.1442,11.1837,11.1343,11.1541,1600.0
2009-08-13 15:45:00,11.29,11.29,11.28,11.29,1500.0,11.164,11.164,11.1541,11.164,1500.0
2009-08-13 15:50:00,11.29,11.32,11.29,11.32,1600.0,11.164,11.1936,11.164,11.1936,1600.0
2009-08-13 15:55:00,11.32,11.34,11.29,11.31,5600.0,11.1936,11.2134,11.164,11.1837,5600.0
2009-08-14 09:30:00,11.26,11.26,11.26,11.26,400.0,11.1343,11.1343,11.1343,11.1343,400.0
2009-08-14 09:35:00,11.31,11.31,11.27,11.28,1400.0,11.1837,11.1837,11.1442,11.1541,1400.0
2009-08-14 09:40:00,11.27,11.27,11.27,11.27,200.0,11.1442,11.1442,11.1442,11.1442,200.0
2009-08-14 09:45:00,11.28,11.28,11.22,11.27,1300.0,11.1541,11.1541,11.0947,11.1442,1300.0
2009-08-14 09:50:00,11.27,11.28,11.27,11.28,1100.0,11.1442,11.1541,11.1442,11.1541,1100.0
2009-08-14 09:55:00,11.2,11.2,11.13,11.17,2500.0,11.075,11.075,11.0058,11.0453,2500.0
2009-08-14 10:00:00,11.13,11.14,11.03,11.05,3700.0,11.0058,11.0156,10.9069,10.9266,3700.0
2009-08-14 10:05:00,11.03,11.04,11.0,11.01,1200.0,10.9069,10.9168,10.8772,10.8871,1200.0
2009-08-14 10:10:00,11.02,11.03,11.01,11.01,600.0,10.897,10.9069,10.8871,10.8871,600.0
2009-08-14 10:15:00,11.03,11.03,10.94,10.98,6300.0,10.9069,10.9069,10.8179,10.8574,6300.0
2009-08-14 10:20:00,10.97,10.97,10.84,10.89,5500.0,10.8475,10.8475,10.719,10.7684,5500.0
2009-08-14 10:25:00,10.94,11.03,10.94,11.02,800.0,10.8179,10.9069,10.8179,10.897,800.0
2009-08-14 10:30:00,10.95,10.95,10.95,10.95,100.0,10.8278,10.8278,10.8278,10.8278,100.0
2009-08-14 10:35:00,10.96,10.98,10.95,10.95,1900.0,10.8377,10.8574,10.8278,10.8278,1900.0
2009-08-14 10:40:00,10.98,11.06,10.97,11.05,6600.0,10.8574,10.9365,10.8475,10.9266,6600.0
2009-08-14 10:45:00,11.05,11.07,11.05,11.07,3000.0,10.9266,10.9464,10.9266,10.9464,3000.0
2009-08-14 10:50:00,11.04,11.04,10.95,10.95,1400.0,10.9168,10.9168,10.8278,10.8278,1400.0
2009-08-14 10:55:00,10.94,10.94,10.88,10.94,600.0,10.8179,10.8179,10.7585,10.8179,600.0
2009-08-14 11:00:00,10.94,10.94,10.94,10.94,0.0,10.8179,10.8179,10.8179,10.8179,0.0
2009-08-14 11:05:00,10.96,10.96,10.91,10.93,2500.0,10.8377,10.8377,10.7882,10.808,2500.0
2009-08-14 11:10:00,10.93,10.94,10.93,10.93,600.0,10.808,10.8179,10.808,10.808,600.0
2009-08-14 11:15:00,10.91,10.92,10.89,10.9,1000.0,10.7882,10.7981,10.7684,10.7783,1000.0
2009-08-14 11:20:00,10.92,11.01,10.9,11.01,600.0,10.7981,10.8871,10.7783,10.8871,600.0
2009-08-14 11:25:00,11.0,11.03,10.97,10.99,2600.0,10.8772,10.9069,10.8475,10.8673,2600.0
2009-08-14 11:30:00,10.97,10.97,10.97,10.97,1100.0,10.8475,10.8475,10.8475,10.8475,1100.0
2009-08-14 11:35:00,10.99,11.0,10.99,11.0,5400.0,10.8673,10.8772,10.8673,10.8772,5400.0
2009-08-14 11:40:00,11.0,11.0,11.0,11.0,0.0,10.8772,10.8772,10.8772,10.8772,0.0
2009-08-14 11:45:00,11.03,11.03,11.03,11.03,1100.0,10.9069,10.9069,10.9069,10.9069,1100.0
2009-08-14 11:50:00,11.03,11.04,11.03,11.03,700.0,10.9069,10.9168,10.9069,10.9069,700.0
2009-08-14 11:55:00,11.03,11.04,11.02,11.03,9000.0,10.9069,10.9168,10.897,10.9069,9000.0
2009-08-14 12:00:00,11.01,11.01,10.98,10.98,300.0,10.8871,10.8871,10.8574,10.8574,300.0
2009-08-14 12:05:00,10.98,10.98,10.98,10.98,300.0,10.8574,10.8574,10.8574,10.8574,300.0
2009-08-14 12:10:00,10.98,10.98,10.96,10.97,800.0,10.8574,10.8574,10.8377,10.8475,800.0
2009-08-14 12:15:00,10.98,10.99,10.98,10.99,500.0,10.8574,10.8673,10.8574,10.8673,500.0
2009-08-14 12:20:00,10.99,10.99,10.99,10.99,700.0,10.8673,10.8673,10.8673,10.8673,700.0
2009-08-14 12:25:00,10.96,10.96,10.93,10.93,200.0,10.8377,10.8377,10.808,10.808,200.0
2009-08-14 12:30:00,10.9,10.9,10.89,10.89,500.0,10.7783,10.7783,10.7684,10.7684,500.0
2009-08-14 12:35:00,10.94,10.96,10.93,10.93,3300.0,10.8179,10.8377,10.808,10.808,3300.0
2009-08-14 12:40:00,10.93,10.93,10.93,10.93,200.0,10.808,10.808,10.808,10.808,200.0
2009-08-14 12:45:00,10.95,10.95,10.95,10.95,1300.0,10.8278,10.8278,10.8278,10.8278,1300.0
2009-08-14 12:50:00,10.96,10.96,10.96,10.96,200.0,10.8377,10.8377,10.8377,10.8377,200.0
2009-08-14 12:55:00,10.97,10.97,10.97,10.97,200.0,10.8475,10.8475,10.8475,10.8475,200.0
2009-08-14 13:00:00,10.97,10.97,10.97,10.97,200.0,10.8475,10.8475,10.8475,10.8475,200.0
2009-08-14 13:05:00,10.95,10.95,10.93,10.93,1900.0,10.8278,10.8278,10.808,10.808,1900.0
2009-08-14 13:10:00,10.91,10.91,10.9,10.9,200.0,10.7882,10.7882,10.7783,10.7783,200.0
2009-08-14 13:15:00,10.91,10.91,10.91,10.91,2100.0,10.7882,10.7882,10.7882,10.7882,2100.0
2009-08-14 13:20:00,10.91,10.91,10.89,10.89,1400.0,10.7882,10.7882,10.7684,10.7684,1400.0
2009-08-14 13:25:00,10.89,10.89,10.85,10.85,2800.0,10.7684,10.7684,10.7289,10.7289,2800.0
2009-08-14 13:30:00,10.87,10.87,10.87,10.87,800.0,10.7487,10.7487,10.7487,10.7487,800.0
2009-08-14 13:35:00,10.89,10.89,10.89,10.89,100.0,10.7684,10.7684,10.7684,10.7684,100.0
2009-08-14 13:40:00,10.89,10.9,10.89,10.9,1000.0,10.7684,10.7783,10.7684,10.7783,1000.0
2009-08-14 13:45:00,10.9,10.91,10.89,10.91,2400.0,10.7783,10.7882,10.7684,10.7882,2400.0
2009-08-14 13:50:00,10.9,10.92,10.9,10.92,3400.0,10.7783,10.7981,10.7783,10.7981,3400.0
2009-08-14 13:55:00,10.92,10.92,10.9,10.9,1000.0,10.7981,10.7981,10.7783,10.7783,1000.0
2009-08-14 14:00:00,10.91,10.92,10.9,10.92,1100.0,10.7882,10.7981,10.7783,10.7981,1100.0
2009-08-14 14:05:00,10.92,10.92,10.89,10.89,2600.0,10.7981,10.7981,10.7684,10.7684,2600.0
2009-08-14 14:10:00,10.89,10.89,10.89,10.89,300.0,10.7684,10.7684,10.7684,10.7684,300.0
2009-08-14 14:15:00,10.88,10.89,10.88,10.89,600.0,10.7585,10.7684,10.7585,10.7684,600.0
2009-08-14 14:20:00,10.85,10.86,10.79,10.79,1500.0,10.7289,10.7388,10.6695,10.6695,1500.0
2009-08-14 14:25:00,10.8,10.82,10.79,10.82,900.0,10.6794,10.6992,10.6695,10.6992,900.0
2009-08-14 14:30:00,10.8,10.8,10.79,10.79,200.0,10.6794,10.6794,10.6695,10.6695,200.0
2009-08-14 14:35:00,10.8,10.85,10.8,10.85,4100.0,10.6794,10.7289,10.6794,10.7289,4100.0
2009-08-14 14:40:00,10.85,10.85,10.84,10.84,400.0,10.7289,10.7289,10.719,10.719,400.0
2009-08-14 14:45:00,10.85,10.85,10.85,10.85,500.0,10.7289,10.7289,10.7289,10.7289,500.0
2009-08-14 14:50:00,10.85,10.85,10.84,10.84,4400.0,10.7289,10.7289,10.719,10.719,4400.0
2009-08-14 14:55:00,10.84,10.85,10.84,10.85,900.0,10.719,10.7289,10.719,10.7289,900.0
2009-08-14 15:00:00,10.85,10.93,10.85,10.9,4300.0,10.7289,10.808,10.7289,10.7783,4300.0
2009-08-14 15:05:00,10.93,10.96,10.9,10.9,2000.0,10.808,10.8377,10.7783,10.7783,2000.0
2009-08-14 15:10:00,10.9,10.9,10.88,10.89,1300.0,10.7783,10.7783,10.7585,10.7684,1300.0
2009-08-14 15:15:00,10.88,10.89,10.84,10.86,4900.0,10.7585,10.7684,10.719,10.7388,4900.0
2009-08-14 15:20:00,10.87,10.87,10.85,10.86,5600.0,10.7487,10.7487,10.7289,10.7388,5600.0
2009-08-14 15:25:00,10.84,10.84,10.79,10.79,3700.0,10.719,10.719,10.6695,10.6695,3700.0
2009-08-14 15:30:00,10.8,10.8,10.76,10.77,6000.0,10.6794,10.6794,10.6399,10.6498,6000.0
2009-08-14 15:35:00,10.77,10.79,10.75,10.77,6200.0,10.6498,10.6695,10.63,10.6498,6200.0
2009-08-14 15:40:00,10.77,10.77,10.75,10.76,3000.0,10.6498,10.6498,10.63,10.6399,3000.0
2009-08-14 15:45:00,10.76,10.8,10.75,10.79,17100.0,10.6399,10.6794,10.63,10.6695,17100.0
2009-08-14 15:50:00,10.8,10.85,10.78,10.79,17400.0,10.6794,10.7289,10.6597,10.6695,17400.0
2009-08-14 15:55:00,10.8,10.8,10.77,10.78,8800.0,10.6794,10.6794,10.6498,10.6597,8800.0
2009-08-17 09:30:00,10.83,10.83,10.28,10.36,6200.0,10.7091,10.7091,10.1652,10.2443,6200.0
2009-08-17 09:35:00,10.6,10.6,10.5,10.53,2400.0,10.4817,10.4817,10.3828,10.4125,2400.0
2009-08-17 09:40:00,10.54,10.59,10.51,10.51,700.0,10.4223,10.4718,10.3927,10.3927,700.0
2009-08-17 09:45:00,10.53,10.53,10.51,10.51,200.0,10.4125,10.4125,10.3927,10.3927,200.0
2009-08-17 09:50:00,10.52,10.54,10.51,10.53,2200.0,10.4026,10.4223,10.3927,10.4125,2200.0
2009-08-17 09:55:00,10.54,10.57,10.53,10.57,1200.0,10.4223,10.452,10.4125,10.452,1200.0
2009-08-17 10:00:00,10.59,10.59,10.53,10.55,2400.0,10.4718,10.4718,10.4125,10.4322,2400.0
2009-08-17 10:05:00,10.55,10.55,10.54,10.54,600.0,10.4322,10.4322,10.4223,10.4223,600.0
2009-08-17 10:10:00,10.54,10.54,10.53,10.53,200.0,10.4223,10.4223,10.4125,10.4125,200.0
2009-08-17 10:15:00,10.51,10.51,10.41,10.43,1900.0,10.3927,10.3927,10.2938,10.3136,1900.0
2009-08-17 10:20:00,10.43,10.43,10.43,10.43,0.0,10.3136,10.3136,10.3136,10.3136,0.0
2009-08-17 10:25:00,10.4,10.45,10.37,10.45,1500.0,10.2839,10.3333,10.2542,10.3333,1500.0
2009-08-17 10:30:00,10.48,10.52,10.45,10.45,1700.0,10.363,10.4026,10.3333,10.3333,1700.0
2009-08-17 10:35:00,10.45,10.45,10.42,10.42,300.0,10.3333,10.3333,10.3037,10.3037,300.0
2009-08-17 10:40:00,10.43,10.43,10.4,10.4,300.0,10.3136,10.3136,10.2839,10.2839,300.0
2009-08-17 10:45:00,10.4,10.4,10.4,10.4,100.0,10.2839,10.2839,10.2839,10.2839,100.0
2009-08-17 10:50:00,10.38,10.41,10.33,10.41,11500.0,10.2641,10.2938,10.2147,10.2938,11500.0
2009-08-17 10:55:00,10.41,10.41,10.35,10.37,2800.0,10.2938,10.2938,10.2345,10.2542,2800.0
2009-08-17 11:00:00,10.37,10.41,10.37,10.41,8300.0,10.2542,10.2938,10.2542,10.2938,8300.0
2009-08-17 11:05:00,10.41,10.41,10.35,10.35,2100.0,10.2938,10.2938,10.2345,10.2345,2100.0
2009-08-17 11:10:00,10.34,10.34,10.3,10.3,300.0,10.2246,10.2246,10.185,10.185,300.0
2009-08-17 11:15:00,10.29,10.29,10.29,10.29,200.0,10.1751,10.1751,10.1751,10.1751,200.0
2009-08-17 11:20:00,10.29,10.29,10.29,10.29,0.0,10.1751,10.1751,10.1751,10.1751,0.0
2009-08-17 11:25:00,10.29,10.32,10.29,10.31,800.0,10.1751,10.2048,10.1751,10.1949,800.0
2009-08-17 11:30:00,10.3,10.31,10.28,10.31,500.0,10.185,10.1949,10.1652,10.1949,500.0
2009-08-17 11:35:00,10.31,10.31,10.31,10.31,0.0,10.1949,10.1949,10.1949,10.1949,0.0
2009-08-17 11:40:00,10.34,10.35,10.32,10.34,900.0,10.2246,10.2345,10.2048,10.2246,900.0
2009-08-17 11:45:00,10.36,10.42,10.36,10.4,5600.0,10.2443,10.3037,10.2443,10.2839,5600.0
2009-08-17 11:50:00,10.4,10.41,10.39,10.4,4600.0,10.2839,10.2938,10.274,10.2839,4600.0
2009-08-17 11:55:00,10.42,10.43,10.36,10.39,7000.0,10.3037,10.3136,10.2443,10.274,7000.0
2009-08-17 12:00:00,10.36,10.4,10.36,10.37,4600.0,10.2443,10.2839,10.2443,10.2542,4600.0
2009-08-17 12:05:00,10.39,10.39,10.32,10.32,2100.0,10.274,10.274,10.2048,10.2048,2100.0
2009-08-17 12:10:00,10.33,10.34,10.33,10.34,300.0,10.2147,10.2246,10.2147,10.2246,300.0
2009-08-17 12:15:00,10.35,10.35,10.34,10.34,200.0,10.2345,10.2345,10.2246,10.2246,200.0
2009-08-17 12:20:00,10.34,10.34,10.34,10.34,100.0,10.2246,10.2246,10.2246,10.2246,100.0
2009-08-17 12:25:00,10.37,10.37,10.35,10.35,300.0,10.2542,10.2542,10.2345,10.2345,300.0
2009-08-17 12:30:00,10.35,10.36,10.34,10.36,1000.0,10.2345,10.2443,10.2246,10.2443,1000.0
2009-08-17 12:35:00,10.34,10.34,10.29,10.29,1300.0,10.2246,10.2246,10.1751,10.1751,1300.0
2009-08-17 12:40:00,10.3,10.3,10.29,10.3,500.0,10.185,10.185,10.1751,10.185,500.0
2009-08-17 12:45:00,10.32,10.33,10.29,10.31,1100.0,10.2048,10.2147,10.1751,10.1949,1100.0
2009-08-17 12:50:00,10.31,10.31,10.31,10.31,0.0,10.1949,10.1949,10.1949,10.1949,0.0
2009-08-17 12:55:00,10.32,10.35,10.32,10.35,400.0,10.2048,10.2345,10.2048,10.2345,400.0
2009-08-17 13:00:00,10.33,10.33,10.3,10.31,600.0,10.2147,10.2147,10.185,10.1949,600.0
2009-08-17 13:05:00,10.31,10.31,10.31,10.31,0.0,10.1949,10.1949,10.1949,10.1949,0.0
2009-08-17 13:10:00,10.29,10.31,10.25,10.28,6000.0,10.1751,10.1949,10.1356,10.1652,6000.0
2009-08-17 13:15:00,10.25,10.28,10.25,10.28,900.0,10.1356,10.1652,10.1356,10.1652,900.0
2009-08-17 13:20:00,10.25,10.27,10.22,10.25,1500.0,10.1356,10.1554,10.1059,10.1356,1500.0
2009-08-17 13:25:00,10.26,10.26,10.23,10.23,300.0,10.1455,10.1455,10.1158,10.1158,300.0
2009-08-17 13:30:00,10.25,10.25,10.25,10.25,100.0,10.1356,10.1356,10.1356,10.1356,100.0
2009-08-17 13:35:00,10.26,10.26,10.25,10.26,700.0,10.1455,10.1455,10.1356,10.1455,700.0
2009-08-17 13:40:00,10.24,10.25,10.24,10.25,700.0,10.1257,10.1356,10.1257,10.1356,700.0
2009-08-17 13:45:00,10.25,10.26,10.25,10.26,800.0,10.1356,10.1455,10.1356,10.1455,800.0
2009-08-17 13:50:00,10.26,10.26,10.22,10.25,1600.0,10.1455,10.1455,10.1059,10.1356,1600.0
2009-08-17 13:55:00,10.24,10.26,10.24,10.25,1800.0,10.1257,10.1455,10.1257,10.1356,1800.0
2009-08-17 14:00:00,10.25,10.25,10.2,10.25,2800.0,10.1356,10.1356,10.0861,10.1356,2800.0
2009-08-17 14:05:00,10.23,10.23,10.23,10.23,700.0,10.1158,10.1158,10.1158,10.1158,700.0
2009-08-17 14:10:00,10.23,10.23,10.23,10.23,0.0,10.1158,10.1158,10.1158,10.1158,0.0
2009-08-17 14:15:00,10.25,10.28,10.24,10.26,900.0,10.1356,10.1652,10.1257,10.1455,900.0
2009-08-17 14:20:00,10.24,10.26,10.21,10.21,900.0,10.1257,10.1455,10.096,10.096,900.0
2009-08-17 14:25:00,10.2,10.22,10.2,10.21,400.0,10.0861,10.1059,10.0861,10.096,400.0
2009-08-17 14:30:00,10.21,10.21,10.21,10.21,0.0,10.096,10.096,10.096,10.096,0.0
2009-08-17 14:35:00,10.25,10.25,10.25,10.25,300.0,10.1356,10.1356,10.1356,10.1356,300.0
2009-08-17 14:40:00,10.27,10.33,10.27,10.3,5200.0,10.1554,10.2147,10.1554,10.185,5200.0
2009-08-17 14:45:00,10.32,10.35,10.32,10.33,500.0,10.2048,10.2345,10.2048,10.2147,500.0
2009-08-17 14:50:00,10.33,10.33,10.32,10.32,200.0,10.2147,10.2147,10.2048,10.2048,200.0
2009-08-17 14:55:00,10.32,10.32,10.32,10.32,0.0,10.2048,10.2048,10.2048,10.2048,0.0
2009-08-17 15:00:00,10.36,10.38,10.36,10.38,400.0,10.2443,10.2641,10.2443,10.2641,400.0
2009-08-17 15:05:00,10.37,10.37,10.28,10.28,7200.0,10.2542,10.2542,10.1652,10.1652,7200.0
2009-08-17 15:10:00,10.29,10.29,10.28,10.29,1700.0,10.1751,10.1751,10.1652,10.1751,1700.0
2009-08-17 15:15:00,10.28,10.29,10.28,10.29,900.0,10.1652,10.1751,10.1652,10.1751,900.0
2009-08-17 15:20:00,10.3,10.3,10.29,10.3,1000.0,10.185,10.185,10.1751,10.185,1000.0
2009-08-17 15:25:00,10.3,10.31,10.3,10.3,5000.0,10.185,10.1949,10.185,10.185,5000.0
2009-08-17 15:30:00,10.3,10.32,10.3,10.31,900.0,10.185,10.2048,10.185,10.1949,900.0
2009-08-17 15:35:00,10.3,10.3,10.28,10.28,2100.0,10.185,10.185,10.1652,10.1652,2100.0
2009-08-17 15:40:00,10.28,10.28,10.24,10.24,3100.0,10.1652,10.1652,10.1257,10.1257,3100.0
2009-08-17 15:45:00,10.24,10.25,10.22,10.24,7700.0,10.1257,10.1356,10.1059,10.1257,7700.0
2009-08-17 15:50:00,10.24,10.26,10.24,10.25,8900.0,10.1257,10.1455,10.1257,10.1356,8900.0
2009-08-17 15:55:00,10.25,10.4,10.25,10.4,7700.0,10.1356,10.2839,10.1356,10.2839,7700.0
2009-08-18 09:30:00,10.64,10.64,10.25,10.25,500.0,10.5212,10.5212,10.1356,10.1356,500.0
2009-08-18 09:35:00,10.29,10.32,10.29,10.32,200.0,10.1751,10.2048,10.1751,10.2048,200.0
2009-08-18 09:40:00,10.3,10.31,10.3,10.3,500.0,10.185,10.1949,10.185,10.185,500.0
2009-08-18 09:45:00,10.3,10.3,10.3,10.3,100.0,10.185,10.185,10.185,10.185,100.0
2009-08-18 09:50:00,10.27,10.28,10.26,10.28,700.0,10.1554,10.1652,10.1455,10.1652,700.0
2009-08-18 09:55:00,10.25,10.25,10.25,10.25,400.0,10.1356,10.1356,10.1356,10.1356,400.0
2009-08-18 10:00:00,10.21,10.27,10.19,10.27,1300.0,10.096,10.1554,10.0762,10.1554,1300.0
2009-08-18 10:05:00,10.27,10.27,10.27,10.27,0.0,10.1554,10.1554,10.1554,10.1554,0.0
2009-08-18 10:10:00,10.27,10.27,10.27,10.27,200.0,10.1554,10.1554,10.1554,10.1554,200.0
2009-08-18 10:15:00,10.23,10.23,10.2,10.2,500.0,10.1158,10.1158,10.0861,10.0861,500.0
2009-08-18 10:20:00,10.2,10.2,10.17,10.18,400.0,10.0861,10.0861,10.0565,10.0664,400.0
2009-08-18 10:25:00,10.19,10.19,10.16,10.16,1200.0,10.0762,10.0762,10.0466,10.0466,1200.0
2009-08-18 10:30:00,10.16,10.16,10.16,10.16,0.0,10.0466,10.0466,10.0466,10.0466,0.0
2009-08-18 10:35:00,10.16,10.17,10.16,10.17,200.0,10.0466,10.0565,10.0466,10.0565,200.0
2009-08-18 10:40:00,10.18,10.18,10.14,10.15,1000.0,10.0664,10.0664,10.0268,10.0367,1000.0
2009-08-18 10:45:00,10.14,10.2,10.13,10.18,1600.0,10.0268,10.0861,10.0169,10.0664,1600.0
2009-08-18 10:50:00,10.2,10.25,10.2,10.25,1400.0,10.0861,10.1356,10.0861,10.1356,1400.0
2009-08-18 10:55:00,10.25,10.25,10.25,10.25,3700.0,10.1356,10.1356,10.1356,10.1356,3700.0
2009-08-18 11:00:00,10.25,10.25,10.25,10.25,1000.0,10.1356,10.1356,10.1356,10.1356,1000.0
2009-08-18 11:05:00,10.26,10.26,10.26,10.26,100.0,10.1455,10.1455,10.1455,10.1455,100.0
2009-08-18 11:10:00,10.26,10.27,10.26,10.26,300.0,10.1455,10.1554,10.1455,10.1455,300.0
2009-08-18 11:15:00,10.28,10.34,10.28,10.33,1800.0,10.1652,10.2246,10.1652,10.2147,1800.0
2009-08-18 11:20:00,10.33,10.33,10.33,10.33,0.0,10.2147,10.2147,10.2147,10.2147,0.0
2009-08-18 11:25:00,10.37,10.39,10.37,10.39,200.0,10.2542,10.274,10.2542,10.274,200.0
2009-08-18 11:30:00,10.4,10.4,10.4,10.4,1000.0,10.2839,10.2839,10.2839,10.2839,1000.0
2009-08-18 11:35:00,10.45,10.45,10.44,10.44,700.0,10.3333,10.3333,10.3235,10.3235,700.0
2009-08-18 11:40:00,10.44,10.44,10.44,10.44,0.0,10.3235,10.3235,10.3235,10.3235,0.0
2009-08-18 11:45:00,10.44,10.44,10.4,10.4,1300.0,10.3235,10.3235,10.2839,10.2839,1300.0
2009-08-18 11:50:00,10.4,10.4,10.4,10.4,0.0,10.2839,10.2839,10.2839,10.2839,0.0
2009-08-18 11:55:00,10.4,10.41,10.4,10.41,400.0,10.2839,10.2938,10.2839,10.2938,400.0
2009-08-18 12:00:00,10.4,10.41,10.4,10.4,2000.0,10.2839,10.2938,10.2839,10.2839,2000.0
2009-08-18 12:05:00,10.4,10.41,10.4,10.4,11000.0,10.2839,10.2938,10.2839,10.2839,11000.0
2009-08-18 12:10:00,10.4,10.4,10.4,10.4,0.0,10.2839,10.2839,10.2839,10.2839,0.0
2009-08-18 12:15:00,10.37,10.37,10.32,10.32,2000.0,10.2542,10.2542,10.2048,10.2048,2000.0
2009-08-18 12:20:00,10.33,10.34,10.33,10.34,500.0,10.2147,10.2246,10.2147,10.2246,500.0
2009-08-18 12:25:00,10.35,10.37,10.33,10.37,1300.0,10.2345,10.2542,10.2147,10.2542,1300.0
2009-08-18 12:30:00,10.35,10.38,10.32,10.38,2400.0,10.2345,10.2641,10.2048,10.2641,2400.0
2009-08-18 12:35:00,10.38,10.38,10.37,10.37,800.0,10.2641,10.2641,10.2542,10.2542,800.0
2009-08-18 12:40:00,10.37,10.4,10.34,10.39,4600.0,10.2542,10.2839,10.2246,10.274,4600.0
2009-08-18 12:45:00,10.38,10.39,10.37,10.37,1100.0,10.2641,10.274,10.2542,10.2542,1100.0
2009-08-18 12:50:00,10.37,10.37,10.37,10.37,0.0,10.2542,10.2542,10.2542,10.2542,0.0
2009-08-18 12:55:00,10.37,10.37,10.37,10.37,0.0,10.2542,10.2542,10.2542,10.2542,0.0
2009-08-18 13:00:00,10.39,10.39,10.39,10.39,100.0,10.274,10.274,10.274,10.274,100.0
2009-08-18 13:05:00,10.4,10.4,10.39,10.39,200.0,10.2839,10.2839,10.274,10.274,200.0
2009-08-18 13:10:00,10.36,10.36,10.36,10.36,100.0,10.2443,10.2443,10.2443,10.2443,100.0
2009-08-18 13:15:00,10.34,10.35,10.33,10.35,500.0,10.2246,10.2345,10.2147,10.2345,500.0
2009-08-18 13:20:00,10.35,10.35,10.3,10.3,25100.0,10.2345,10.2345,10.185,10.185,25100.0
2009-08-18 13:25:00,10.32,10.35,10.32,10.35,500.0,10.2048,10.2345,10.2048,10.2345,500.0
2009-08-18 13:30:00,10.35,10.35,10.35,10.35,0.0,10.2345,10.2345,10.2345,10.2345,0.0
2009-08-18 13:35:00,10.34,10.34,10.29,10.29,1300.0,10.2246,10.2246,10.1751,10.1751,1300.0
2009-08-18 13:40:00,10.27,10.3,10.27,10.3,800.0,10.1554,10.185,10.1554,10.185,800.0
2009-08-18 13:45:00,10.29,10.31,10.29,10.31,500.0,10.1751,10.1949,10.1751,10.1949,500.0
2009-08-18 13:50:00,10.33,10.35,10.33,10.35,200.0,10.2147,10.2345,10.2147,10.2345,200.0
2009-08-18 13:55:00,10.38,10.38,10.38,10.38,100.0,10.2641,10.2641,10.2641,10.2641,100.0
2009-08-18 14:00:00,10.4,10.4,10.4,10.4,100.0,10.2839,10.2839,10.2839,10.2839,100.0
2009-08-18 14:05:00,10.42,10.42,10.41,10.42,600.0,10.3037,10.3037,10.2938,10.3037,600.0
2009-08-18 14:10:00,10.43,10.43,10.35,10.35,1900.0,10.3136,10.3136,10.2345,10.2345,1900.0
2009-08-18 14:15:00,10.38,10.38,10.38,10.38,100.0,10.2641,10.2641,10.2641,10.2641,100.0
2009-08-18 14:20:00,10.37,10.37,10.35,10.35,1300.0,10.2542,10.2542,10.2345,10.2345,1300.0
2009-08-18 14:25:00,10.35,10.35,10.35,10.35,1100.0,10.2345,10.2345,10.2345,10.2345,1100.0
2009-08-18 14:30:00,10.34,10.34,10.34,10.34,100.0,10.2246,10.2246,10.2246,10.2246,100.0
2009-08-18 14:35:00,10.34,10.34,10.34,10.34,100.0,10.2246,10.2246,10.2246,10.2246,100.0
2009-08-18 14:40:00,10.32,10.32,10.32,10.32,100.0,10.2048,10.2048,10.2048,10.2048,100.0
2009-08-18 14:45:00,10.33,10.33,10.32,10.32,1100.0,10.2147,10.2147,10.2048,10.2048,1100.0
2009-08-18 14:50:00,10.31,10.31,10.31,10.31,400.0,10.1949,10.1949,10.1949,10.1949,400.0
2009-08-18 14:55:00,10.29,10.3,10.29,10.3,400.0,10.1751,10.185,10.1751,10.185,400.0
2009-08-18 15:00:00,10.3,10.3,10.3,10.3,0.0,10.185,10.185,10.185,10.185,0.0
2009-08-18 15:05:00,10.33,10.33,10.33,10.33,100.0,10.2147,10.2147,10.2147,10.2147,100.0
2009-08-18 15:10:00,10.31,10.31,10.29,10.3,1700.0,10.1949,10.1949,10.1751,10.185,1700.0
2009-08-18 15:15:00,10.3,10.3,10.3,10.3,600.0,10.185,10.185,10.185,10.185,600.0
2009-08-18 15:20:00,10.3,10.3,10.3,10.3,500.0,10.185,10.185,10.185,10.185,500.0
2009-08-18 15:25:00,10.29,10.3,10.29,10.3,900.0,10.1751,10.185,10.1751,10.185,900.0
2009-08-18 15:30:00,10.3,10.3,10.29,10.3,700.0,10.185,10.185,10.1751,10.185,700.0
2009-08-18 15:35:00,10.3,10.3,10.29,10.3,2100.0,10.185,10.185,10.1751,10.185,2100.0
2009-08-18 15:40:00,10.3,10.3,10.29,10.3,1800.0,10.185,10.185,10.1751,10.185,1800.0
2009-08-18 15:45:00,10.3,10.3,10.28,10.28,2400.0,10.185,10.185,10.1652,10.1652,2400.0
2009-08-18 15:50:00,10.27,10.33,10.26,10.3,31000.0,10.1554,10.2147,10.1455,10.185,31000.0
2009-08-18 15:55:00,10.32,10.32,10.22,10.25,12900.0,10.2048,10.2048,10.1059,10.1356,12900.0
2009-08-19 09:30:00,10.16,10.19,10.16,10.19,400.0,10.0466,10.0762,10.0466,10.0762,400.0
2009-08-19 09:35:00,10.21,10.21,10.06,10.06,200.0,10.096,10.096,9.9477,9.9477,200.0
2009-08-19 09:40:00,10.06,10.06,10.06,10.06,0.0,9.9477,9.9477,9.9477,9.9477,0.0
2009-08-19 09:45:00,10.31,10.31,10.31,10.31,400.0,10.1949,10.1949,10.1949,10.1949,400.0
2009-08-19 09:50:00,10.31,10.31,10.31,10.31,0.0,10.1949,10.1949,10.1949,10.1949,0.0
2009-08-19 09:55:00,10.31,10.31,10.31,10.31,100.0,10.1949,10.1949,10.1949,10.1949,100.0
2009-08-19 10:00:00,10.31,10.31,10.31,10.31,0.0,10.1949,10.1949,10.1949,10.1949,0.0
2009-08-19 10:05:00,10.38,10.38,10.37,10.38,2500.0,10.2641,10.2641,10.2542,10.2641,2500.0
2009-08-19 10:10:00,10.38,10.45,10.38,10.45,900.0,10.2641,10.3333,10.2641,10.3333,900.0
2009-08-19 10:15:00,10.4,10.41,10.37,10.37,800.0,10.2839,10.2938,10.2542,10.2542,800.0
2009-08-19 10:20:00,10.38,10.38,10.38,10.38,100.0,10.2641,10.2641,10.2641,10.2641,100.0
2009-08-19 10:25:00,10.34,10.34,10.33,10.33,200.0,10.2246,10.2246,10.2147,10.2147,200.0
2009-08-19 10:30:00,10.34,10.34,10.34,10.34,100.0,10.2246,10.2246,10.2246,10.2246,100.0
2009-08-19 10:35:00,10.36,10.36,10.36,10.36,100.0,10.2443,10.2443,10.2443,10.2443,100.0
2009-08-19 10:40:00,10.36,10.36,10.36,10.36,100.0,10.2443,10.2443,10.2443,10.2443,100.0
2009-08-19 10:45:00,10.39,10.39,10.39,10.39,100.0,10.274,10.274,10.274,10.274,100.0
2009-08-19 10:50:00,10.37,10.37,10.36,10.37,700.0,10.2542,10.2542,10.2443,10.2542,700.0
2009-08-19 10:55:00,10.37,10.37,10.36,10.36,200.0,10.2542,10.2542,10.2443,10.2443,200.0
2009-08-19 11:00:00,10.35,10.36,10.35,10.36,1600.0,10.2345,10.2443,10.2345,10.2443,1600.0
2009-08-19 11:05:00,10.35,10.35,10.35,10.35,400.0,10.2345,10.2345,10.2345,10.2345,400.0
2009-08-19 11:10:00,10.35,10.35,10.35,10.35,0.0,10.2345,10.2345,10.2345,10.2345,0.0
2009-08-19 11:15:00,10.33,10.33,10.33,10.33,300.0,10.2147,10.2147,10.2147,10.2147,300.0
2009-08-19 11:20:00,10.32,10.32,10.29,10.31,1300.0,10.2048,10.2048,10.1751,10.1949,1300.0
2009-08-19 11:25:00,10.31,10.31,10.3,10.3,200.0,10.1949,10.1949,10.185,10.185,200.0
2009-08-19 11:30:00,10.3,10.3,10.29,10.29,500.0,10.185,10.185,10.1751,10.1751,500.0
2009-08-19 11:35:00,10.3,10.3,10.3,10.3,100.0,10.185,10.185,10.185,10.185,100.0
2009-08-19 11:40:00,10.28,10.28,10.27,10.28,300.0,10.1652,10.1652,10.1554,10.1652,300.0
2009-08-19 11:45:00,10.28,10.28,10.28,10.28,300.0,10.1652,10.1652,10.1652,10.1652,300.0
2009-08-19 11:50:00,10.29,10.3,10.26,10.26,4900.0,10.1751,10.185,10.1455,10.1455,4900.0
2009-08-19 11:55:00,10.31,10.31,10.27,10.3,1100.0,10.1949,10.1949,10.1554,10.185,1100.0
2009-08-19 12:00:00,10.31,10.31,10.23,10.23,2300.0,10.1949,10.1949,10.1158,10.1158,2300.0
2009-08-19 12:05:00,10.25,10.26,10.24,10.25,1600.0,10.1356,10.1455,10.1257,10.1356,1600.0
2009-08-19 12:10:00,10.26,10.29,10.25,10.27,2200.0,10.1455,10.1751,10.1356,10.1554,2200.0
2009-08-19 12:15:00,10.26,10.27,10.26,10.27,200.0,10.1455,10.1554,10.1455,10.1554,200.0
2009-08-19 12:20:00,10.27,10.27,10.27,10.27,100.0,10.1554,10.1554,10.1554,10.1554,100.0
2009-08-19 12:25:00,10.28,10.28,10.28,10.28,800.0,10.1652,10.1652,10.1652,10.1652,800.0
2009-08-19 12:30:00,10.28,10.28,10.28,10.28,500.0,10.1652,10.1652,10.1652,10.1652,500.0
2009-08-19 12:35:00,10.28,10.29,10.27,10.27,1700.0,10.1652,10.1751,10.1554,10.1554,1700.0
2009-08-19 12:40:00,10.28,10.28,10.28,10.28,400.0,10.1652,10.1652,10.1652,10.1652,400.0
2009-08-19 12:45:00,10.27,10.28,10.27,10.28,200.0,10.1554,10.1652,10.1554,10.1652,200.0
2009-08-19 12:50:00,10.27,10.28,10.27,10.28,700.0,10.1554,10.1652,10.1554,10.1652,700.0
2009-08-19 12:55:00,10.27,10.27,10.27,10.27,100.0,10.1554,10.1554,10.1554,10.1554,100.0
2009-08-19 13:00:00,10.29,10.29,10.27,10.27,3200.0,10.1751,10.1751,10.1554,10.1554,3200.0
2009-08-19 13:05:00,10.27,10.3,10.26,10.29,1900.0,10.1554,10.185,10.1455,10.1751,1900.0
2009-08-19 13:10:00,10.29,10.32,10.29,10.31,5000.0,10.1751,10.2048,10.1751,10.1949,5000.0
2009-08-19 13:15:00,10.32,10.39,10.31,10.39,3400.0,10.2048,10.274,10.1949,10.274,3400.0
2009-08-19 13:20:00,10.4,10.41,10.4,10.4,2200.0,10.2839,10.2938,10.2839,10.2839,2200.0
2009-08-19 13:25:00,10.41,10.41,10.4,10.41,5600.0,10.2938,10.2938,10.2839,10.2938,5600.0
2009-08-19 13:30:00,10.4,10.4,10.39,10.4,600.0,10.2839,10.2839,10.274,10.2839,600.0
2009-08-19 13:35:00,10.41,10.46,10.41,10.44,800.0,10.2938,10.3432,10.2938,10.3235,800.0
2009-08-19 13:40:00,10.46,10.46,10.44,10.44,700.0,10.3432,10.3432,10.3235,10.3235,700.0
2009-08-19 13:45:00,10.45,10.46,10.44,10.45,2200.0,10.3333,10.3432,10.3235,10.3333,2200.0
2009-08-19 13:50:00,10.45,10.46,10.43,10.46,1200.0,10.3333,10.3432,10.3136,10.3432,1200.0
2009-08-19 13:55:00,10.45,10.48,10.45,10.45,1300.0,10.3333,10.363,10.3333,10.3333,1300.0
2009-08-19 14:00:00,10.48,10.5,10.48,10.48,800.0,10.363,10.3828,10.363,10.363,800.0
2009-08-19 14:05:00,10.5,10.5,10.5,10.5,300.0,10.3828,10.3828,10.3828,10.3828,300.0
2009-08-19 14:10:00,10.47,10.48,10.47,10.48,900.0,10.3531,10.363,10.3531,10.363,900.0
2009-08-19 14:15:00,10.48,10.52,10.46,10.52,2300.0,10.363,10.4026,10.3432,10.4026,2300.0
2009-08-19 14:20:00,10.53,10.61,10.52,10.6,5100.0,10.4125,10.4916,10.4026,10.4817,5100.0
2009-08-19 14:25:00,10.6,10.6,10.56,10.57,1800.0,10.4817,10.4817,10.4421,10.452,1800.0
2009-08-19 14:30:00,10.6,10.6,10.57,10.57,900.0,10.4817,10.4817,10.452,10.452,900.0
2009-08-19 14:35:00,10.57,10.58,10.55,10.57,900.0,10.452,10.4619,10.4322,10.452,900.0
2009-08-19 14:40:00,10.57,10.59,10.56,10.58,2600.0,10.452,10.4718,10.4421,10.4619,2600.0
2009-08-19 14:45:00,10.58,10.62,10.58,10.6,1000.0,10.4619,10.5014,10.4619,10.4817,1000.0
2009-08-19 14:50:00,10.6,10.6,10.58,10.58,600.0,10.4817,10.4817,10.4619,10.4619,600.0
2009-08-19 14:55:00,10.61,10.65,10.61,10.65,800.0,10.4916,10.5311,10.4916,10.5311,800.0
2009-08-19 15:00:00,10.63,10.64,10.63,10.64,1200.0,10.5113,10.5212,10.5113,10.5212,1200.0
2009-08-19 15:05:00,10.62,10.62,10.58,10.59,3700.0,10.5014,10.5014,10.4619,10.4718,3700.0
2009-08-19 15:10:00,10.6,10.6,10.57,10.6,1000.0,10.4817,10.4817,10.452,10.4817,1000.0
2009-08-19 15:15:00,10.59,10.62,10.59,10.59,1300.0,10.4718,10.5014,10.4718,10.4718,1300.0
2009-08-19 15:20:00,10.61,10.61,10.56,10.56,3300.0,10.4916,10.4916,10.4421,10.4421,3300.0
2009-08-19 15:25:00,10.56,10.59,10.55,10.58,1100.0,10.4421,10.4718,10.4322,10.4619,1100.0
2009-08-19 15:30:00,10.59,10.62,10.58,10.6,1400.0,10.4718,10.5014,10.4619,10.4817,1400.0
2009-08-19 15:35:00,10.6,10.6,10.59,10.59,2000.0,10.4817,10.4817,10.4718,10.4718,2000.0
2009-08-19 15:40:00,10.62,10.65,10.62,10.63,2600.0,10.5014,10.5311,10.5014,10.5113,2600.0
2009-08-19 15:45:00,10.63,10.65,10.61,10.62,1800.0,10.5113,10.5311,10.4916,10.5014,1800.0
2009-08-19 15:50:00,10.62,10.66,10.61,10.63,1500.0,10.5014,10.541,10.4916,10.5113,1500.0
2009-08-19 15:55:00,10.65,10.66,10.63,10.66,4400.0,10.5311,10.541,10.5113,10.541,4400.0
2009-08-20 09:30:00,10.58,10.58,10.54,10.56,28200.0,10.4619,10.4619,10.4223,10.4421,28200.0
2009-08-20 09:35:00,10.58,10.58,10.55,10.55,300.0,10.4619,10.4619,10.4322,10.4322,300.0
2009-08-20 09:40:00,10.6,10.66,10.56,10.59,3800.0,10.4817,10.541,10.4421,10.4718,3800.0
2009-08-20 09:45:00,10.55,10.59,10.55,10.59,1200.0,10.4322,10.4718,10.4322,10.4718,1200.0
2009-08-20 09:50:00,10.61,10.67,10.61,10.66,800.0,10.4916,10.5509,10.4916,10.541,800.0
2009-08-20 09:55:00,10.67,10.68,10.67,10.68,200.0,10.5509,10.5608,10.5509,10.5608,200.0
2009-08-20 10:00:00,10.69,10.8,10.68,10.8,3600.0,10.5707,10.6794,10.5608,10.6794,3600.0
2009-08-20 10:05:00,10.8,10.8,10.8,10.8,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2009-08-20 10:10:00,10.75,10.75,10.72,10.72,200.0,10.63,10.63,10.6003,10.6003,200.0
2009-08-20 10:15:00,10.75,10.75,10.69,10.69,500.0,10.63,10.63,10.5707,10.5707,500.0
2009-08-20 10:20:00,10.71,10.73,10.71,10.73,1000.0,10.5904,10.6102,10.5904,10.6102,1000.0
2009-08-20 10:25:00,10.71,10.72,10.71,10.71,1500.0,10.5904,10.6003,10.5904,10.5904,1500.0
2009-08-20 10:30:00,10.72,10.72,10.7,10.7,800.0,10.6003,10.6003,10.5806,10.5806,800.0
2009-08-20 10:35:00,10.71,10.72,10.7,10.72,400.0,10.5904,10.6003,10.5806,10.6003,400.0
2009-08-20 10:40:00,10.71,10.78,10.71,10.78,600.0,10.5904,10.6597,10.5904,10.6597,600.0
2009-08-20 10:45:00,10.76,10.76,10.75,10.75,900.0,10.6399,10.6399,10.63,10.63,900.0
2009-08-20 10:50:00,10.75,10.75,10.75,10.75,0.0,10.63,10.63,10.63,10.63,0.0
2009-08-20 10:55:00,10.7,10.71,10.69,10.71,900.0,10.5806,10.5904,10.5707,10.5904,900.0
2009-08-20 11:00:00,10.71,10.71,10.71,10.71,300.0,10.5904,10.5904,10.5904,10.5904,300.0
2009-08-20 11:05:00,10.74,10.79,10.74,10.79,2000.0,10.6201,10.6695,10.6201,10.6695,2000.0
2009-08-20 11:10:00,10.8,10.81,10.8,10.8,400.0,10.6794,10.6893,10.6794,10.6794,400.0
2009-08-20 11:15:00,10.8,10.81,10.8,10.8,800.0,10.6794,10.6893,10.6794,10.6794,800.0
2009-08-20 11:20:00,10.8,10.81,10.8,10.81,600.0,10.6794,10.6893,10.6794,10.6893,600.0
2009-08-20 11:25:00,10.85,10.86,10.85,10.85,2300.0,10.7289,10.7388,10.7289,10.7289,2300.0
2009-08-20 11:30:00,10.85,10.86,10.85,10.85,1700.0,10.7289,10.7388,10.7289,10.7289,1700.0
2009-08-20 11:35:00,10.85,10.85,10.85,10.85,3300.0,10.7289,10.7289,10.7289,10.7289,3300.0
2009-08-20 11:40:00,10.85,10.85,10.85,10.85,300.0,10.7289,10.7289,10.7289,10.7289,300.0
2009-08-20 11:45:00,10.85,10.85,10.85,10.85,900.0,10.7289,10.7289,10.7289,10.7289,900.0
2009-08-20 11:50:00,10.85,10.85,10.83,10.83,2500.0,10.7289,10.7289,10.7091,10.7091,2500.0
2009-08-20 11:55:00,10.82,10.82,10.81,10.81,400.0,10.6992,10.6992,10.6893,10.6893,400.0
2009-08-20 12:00:00,10.83,10.85,10.82,10.85,4700.0,10.7091,10.7289,10.6992,10.7289,4700.0
2009-08-20 12:05:00,10.87,11.04,10.87,11.0,8700.0,10.7487,10.9168,10.7487,10.8772,8700.0
2009-08-20 12:10:00,11.0,11.01,11.0,11.01,2800.0,10.8772,10.8871,10.8772,10.8871,2800.0
2009-08-20 12:15:00,11.01,11.03,11.0,11.03,3400.0,10.8871,10.9069,10.8772,10.9069,3400.0
2009-08-20 12:20:00,11.03,11.03,11.03,11.03,0.0,10.9069,10.9069,10.9069,10.9069,0.0
2009-08-20 12:25:00,11.03,11.03,11.01,11.02,1100.0,10.9069,10.9069,10.8871,10.897,1100.0
2009-08-20 12:30:00,11.01,11.02,11.01,11.02,200.0,10.8871,10.897,10.8871,10.897,200.0
2009-08-20 12:35:00,11.01,11.01,10.98,10.99,1200.0,10.8871,10.8871,10.8574,10.8673,1200.0
2009-08-20 12:40:00,11.0,11.0,10.99,10.99,300.0,10.8772,10.8772,10.8673,10.8673,300.0
2009-08-20 12:45:00,11.0,11.04,11.0,11.02,2500.0,10.8772,10.9168,10.8772,10.897,2500.0
2009-08-20 12:50:00,11.05,11.1,11.05,11.08,1400.0,10.9266,10.9761,10.9266,10.9563,1400.0
2009-08-20 12:55:00,11.08,11.09,11.07,11.07,400.0,10.9563,10.9662,10.9464,10.9464,400.0
2009-08-20 13:00:00,11.1,11.1,11.05,11.05,500.0,10.9761,10.9761,10.9266,10.9266,500.0
2009-08-20 13:05:00,11.05,11.05,11.05,11.05,300.0,10.9266,10.9266,10.9266,10.9266,300.0
2009-08-20 13:10:00,11.05,11.06,11.04,11.06,1300.0,10.9266,10.9365,10.9168,10.9365,1300.0
2009-08-20 13:15:00,11.1,11.15,11.1,11.14,800.0,10.9761,11.0255,10.9761,11.0156,800.0
2009-08-20 13:20:00,11.14,11.16,11.12,11.13,2900.0,11.0156,11.0354,10.9959,11.0058,2900.0
2009-08-20 13:25:00,11.12,11.22,11.11,11.18,9200.0,10.9959,11.0947,10.986,11.0552,9200.0
2009-08-20 13:30:00,11.18,11.19,11.16,11.16,1400.0,11.0552,11.0651,11.0354,11.0354,1400.0
2009-08-20 13:35:00,11.18,11.18,11.14,11.14,2000.0,11.0552,11.0552,11.0156,11.0156,2000.0
2009-08-20 13:40:00,11.11,11.11,11.05,11.05,1400.0,10.986,10.986,10.9266,10.9266,1400.0
2009-08-20 13:45:00,11.04,11.05,11.03,11.03,1100.0,10.9168,10.9266,10.9069,10.9069,1100.0
2009-08-20 13:50:00,11.04,11.08,11.04,11.08,1700.0,10.9168,10.9563,10.9168,10.9563,1700.0
2009-08-20 13:55:00,11.08,11.13,11.08,11.11,1500.0,10.9563,11.0058,10.9563,10.986,1500.0
2009-08-20 14:00:00,11.11,11.11,11.08,11.09,900.0,10.986,10.986,10.9563,10.9662,900.0
2009-08-20 14:05:00,11.06,11.07,11.01,11.07,7600.0,10.9365,10.9464,10.8871,10.9464,7600.0
2009-08-20 14:10:00,11.04,11.09,11.02,11.09,1500.0,10.9168,10.9662,10.897,10.9662,1500.0
2009-08-20 14:15:00,11.05,11.05,11.03,11.03,1600.0,10.9266,10.9266,10.9069,10.9069,1600.0
2009-08-20 14:20:00,11.04,11.05,11.01,11.01,1700.0,10.9168,10.9266,10.8871,10.8871,1700.0
2009-08-20 14:25:00,11.02,11.02,11.0,11.01,400.0,10.897,10.897,10.8772,10.8871,400.0
2009-08-20 14:30:00,11.0,11.0,10.96,10.96,800.0,10.8772,10.8772,10.8377,10.8377,800.0
2009-08-20 14:35:00,10.96,10.98,10.96,10.98,900.0,10.8377,10.8574,10.8377,10.8574,900.0
2009-08-20 14:40:00,10.96,11.02,10.96,10.97,3900.0,10.8377,10.897,10.8377,10.8475,3900.0
2009-08-20 14:45:00,11.0,11.0,11.0,11.0,300.0,10.8772,10.8772,10.8772,10.8772,300.0
2009-08-20 14:50:00,11.01,11.06,11.0,11.05,1600.0,10.8871,10.9365,10.8772,10.9266,1600.0
2009-08-20 14:55:00,11.05,11.06,11.05,11.06,800.0,10.9266,10.9365,10.9266,10.9365,800.0
2009-08-20 15:00:00,11.05,11.12,11.05,11.12,2600.0,10.9266,10.9959,10.9266,10.9959,2600.0
2009-08-20 15:05:00,11.1,11.26,11.1,11.25,22100.0,10.9761,11.1343,10.9761,11.1244,22100.0
2009-08-20 15:10:00,11.25,11.25,11.2,11.24,3200.0,11.1244,11.1244,11.075,11.1145,3200.0
2009-08-20 15:15:00,11.24,11.26,11.24,11.25,4100.0,11.1145,11.1343,11.1145,11.1244,4100.0
2009-08-20 15:20:00,11.25,11.37,11.23,11.35,9700.0,11.1244,11.2431,11.1046,11.2233,9700.0
2009-08-20 15:25:00,11.36,11.36,11.3,11.3,1800.0,11.2332,11.2332,11.1739,11.1739,1800.0
2009-08-20 15:30:00,11.3,11.53,11.3,11.33,9500.0,11.1739,11.4013,11.1739,11.2035,9500.0
2009-08-20 15:35:00,11.29,11.3,11.26,11.3,5100.0,11.164,11.1739,11.1343,11.1739,5100.0
2009-08-20 15:40:00,11.3,11.31,11.26,11.27,10300.0,11.1739,11.1837,11.1343,11.1442,10300.0
2009-08-20 15:45:00,11.26,11.27,11.23,11.25,5700.0,11.1343,11.1442,11.1046,11.1244,5700.0
2009-08-20 15:50:00,11.26,11.29,11.26,11.28,7500.0,11.1343,11.164,11.1343,11.1541,7500.0
2009-08-20 15:55:00,11.28,11.28,11.23,11.27,11600.0,11.1541,11.1541,11.1046,11.1442,11600.0
2009-08-21 09:30:00,11.44,11.44,10.66,11.07,48600.0,11.3123,11.3123,10.541,10.9464,48600.0
2009-08-21 09:35:00,11.24,11.39,11.24,11.35,1500.0,11.1145,11.2629,11.1145,11.2233,1500.0
2009-08-21 09:40:00,11.36,11.5,11.36,11.5,4700.0,11.2332,11.3716,11.2332,11.3716,4700.0
2009-08-21 09:45:00,11.5,11.51,11.5,11.51,2900.0,11.3716,11.3815,11.3716,11.3815,2900.0
2009-08-21 09:50:00,11.5,11.5,11.5,11.5,200.0,11.3716,11.3716,11.3716,11.3716,200.0
2009-08-21 09:55:00,11.48,11.5,11.48,11.5,200.0,11.3518,11.3716,11.3518,11.3716,200.0
2009-08-21 10:00:00,11.53,11.66,11.53,11.65,900.0,11.4013,11.5298,11.4013,11.5199,900.0
2009-08-21 10:05:00,11.65,11.65,11.62,11.62,600.0,11.5199,11.5199,11.4903,11.4903,600.0
2009-08-21 10:10:00,11.61,11.61,11.55,11.55,600.0,11.4804,11.4804,11.4211,11.4211,600.0
2009-08-21 10:15:00,11.55,11.61,11.55,11.61,700.0,11.4211,11.4804,11.4211,11.4804,700.0
2009-08-21 10:20:00,11.59,11.6,11.59,11.6,200.0,11.4606,11.4705,11.4606,11.4705,200.0
2009-08-21 10:25:00,11.57,11.61,11.57,11.61,200.0,11.4408,11.4804,11.4408,11.4804,200.0
2009-08-21 10:30:00,11.63,11.63,11.59,11.6,600.0,11.5002,11.5002,11.4606,11.4705,600.0
2009-08-21 10:35:00,11.58,11.6,11.56,11.59,1400.0,11.4507,11.4705,11.431,11.4606,1400.0
2009-08-21 10:40:00,11.59,11.67,11.59,11.67,1700.0,11.4606,11.5397,11.4606,11.5397,1700.0
2009-08-21 10:45:00,11.7,11.74,11.68,11.7,2400.0,11.5694,11.6089,11.5496,11.5694,2400.0
2009-08-21 10:50:00,11.7,11.72,11.7,11.7,1000.0,11.5694,11.5892,11.5694,11.5694,1000.0
2009-08-21 10:55:00,11.7,11.74,11.7,11.74,1000.0,11.5694,11.6089,11.5694,11.6089,1000.0
2009-08-21 11:00:00,11.74,11.76,11.74,11.76,800.0,11.6089,11.6287,11.6089,11.6287,800.0
2009-08-21 11:05:00,11.74,11.75,11.66,11.7,2600.0,11.6089,11.6188,11.5298,11.5694,2600.0
2009-08-21 11:10:00,11.67,11.67,11.65,11.67,400.0,11.5397,11.5397,11.5199,11.5397,400.0
2009-08-21 11:15:00,11.63,11.63,11.61,11.61,200.0,11.5002,11.5002,11.4804,11.4804,200.0
2009-08-21 11:20:00,11.63,11.64,11.63,11.64,300.0,11.5002,11.5101,11.5002,11.5101,300.0
2009-08-21 11:25:00,11.68,11.75,11.68,11.68,1200.0,11.5496,11.6188,11.5496,11.5496,1200.0
2009-08-21 11:30:00,11.67,11.67,11.66,11.66,400.0,11.5397,11.5397,11.5298,11.5298,400.0
2009-08-21 11:35:00,11.67,11.7,11.67,11.67,13500.0,11.5397,11.5694,11.5397,11.5397,13500.0
2009-08-21 11:40:00,11.68,11.68,11.68,11.68,100.0,11.5496,11.5496,11.5496,11.5496,100.0
2009-08-21 11:45:00,11.7,11.7,11.67,11.67,700.0,11.5694,11.5694,11.5397,11.5397,700.0
2009-08-21 11:50:00,11.63,11.63,11.63,11.63,200.0,11.5002,11.5002,11.5002,11.5002,200.0
2009-08-21 11:55:00,11.64,11.65,11.63,11.65,500.0,11.5101,11.5199,11.5002,11.5199,500.0
2009-08-21 12:00:00,11.64,11.64,11.62,11.62,700.0,11.5101,11.5101,11.4903,11.4903,700.0
2009-08-21 12:05:00,11.62,11.62,11.59,11.61,1100.0,11.4903,11.4903,11.4606,11.4804,1100.0
2009-08-21 12:10:00,11.62,11.64,11.6,11.6,500.0,11.4903,11.5101,11.4705,11.4705,500.0
2009-08-21 12:15:00,11.58,11.58,11.55,11.55,300.0,11.4507,11.4507,11.4211,11.4211,300.0
2009-08-21 12:20:00,11.56,11.59,11.56,11.56,800.0,11.431,11.4606,11.431,11.431,800.0
2009-08-21 12:25:00,11.6,11.6,11.58,11.58,200.0,11.4705,11.4705,11.4507,11.4507,200.0
2009-08-21 12:30:00,11.58,11.58,11.58,11.58,0.0,11.4507,11.4507,11.4507,11.4507,0.0
2009-08-21 12:35:00,11.57,11.57,11.5,11.5,600.0,11.4408,11.4408,11.3716,11.3716,600.0
2009-08-21 12:40:00,11.51,11.56,11.5,11.56,600.0,11.3815,11.431,11.3716,11.431,600.0
2009-08-21 12:45:00,11.54,11.54,11.53,11.53,200.0,11.4112,11.4112,11.4013,11.4013,200.0
2009-08-21 12:50:00,11.57,11.57,11.53,11.53,200.0,11.4408,11.4408,11.4013,11.4013,200.0
2009-08-21 12:55:00,11.53,11.53,11.51,11.51,500.0,11.4013,11.4013,11.3815,11.3815,500.0
2009-08-21 13:00:00,11.51,11.51,11.51,11.51,0.0,11.3815,11.3815,11.3815,11.3815,0.0
2009-08-21 13:05:00,11.5,11.5,11.49,11.49,300.0,11.3716,11.3716,11.3617,11.3617,300.0
2009-08-21 13:10:00,11.46,11.48,11.46,11.48,400.0,11.3321,11.3518,11.3321,11.3518,400.0
2009-08-21 13:15:00,11.46,11.53,11.46,11.53,600.0,11.3321,11.4013,11.3321,11.4013,600.0
2009-08-21 13:20:00,11.52,11.54,11.5,11.5,400.0,11.3914,11.4112,11.3716,11.3716,400.0
2009-08-21 13:25:00,11.48,11.51,11.48,11.51,200.0,11.3518,11.3815,11.3518,11.3815,200.0
2009-08-21 13:30:00,11.51,11.51,11.45,11.45,1400.0,11.3815,11.3815,11.3222,11.3222,1400.0
2009-08-21 13:35:00,11.45,11.45,11.41,11.41,200.0,11.3222,11.3222,11.2826,11.2826,200.0
2009-08-21 13:40:00,11.41,11.41,11.41,11.41,600.0,11.2826,11.2826,11.2826,11.2826,600.0
2009-08-21 13:45:00,11.41,11.41,11.41,11.41,100.0,11.2826,11.2826,11.2826,11.2826,100.0
2009-08-21 13:50:00,11.4,11.4,11.38,11.4,700.0,11.2727,11.2727,11.253,11.2727,700.0
2009-08-21 13:55:00,11.39,11.42,11.39,11.41,500.0,11.2629,11.2925,11.2629,11.2826,500.0
2009-08-21 14:00:00,11.43,11.47,11.43,11.47,1800.0,11.3024,11.342,11.3024,11.342,1800.0
2009-08-21 14:05:00,11.49,11.5,11.48,11.48,1200.0,11.3617,11.3716,11.3518,11.3518,1200.0
2009-08-21 14:10:00,11.48,11.5,11.47,11.5,8700.0,11.3518,11.3716,11.342,11.3716,8700.0
2009-08-21 14:15:00,11.49,11.49,11.48,11.48,200.0,11.3617,11.3617,11.3518,11.3518,200.0
2009-08-21 14:20:00,11.48,11.48,11.46,11.47,4600.0,11.3518,11.3518,11.3321,11.342,4600.0
2009-08-21 14:25:00,11.47,11.48,11.45,11.48,500.0,11.342,11.3518,11.3222,11.3518,500.0
2009-08-21 14:30:00,11.47,11.48,11.47,11.48,400.0,11.342,11.3518,11.342,11.3518,400.0
2009-08-21 14:35:00,11.48,11.48,11.45,11.45,1300.0,11.3518,11.3518,11.3222,11.3222,1300.0
2009-08-21 14:40:00,11.47,11.47,11.45,11.46,3600.0,11.342,11.342,11.3222,11.3321,3600.0
2009-08-21 14:45:00,11.46,11.46,11.46,11.46,500.0,11.3321,11.3321,11.3321,11.3321,500.0
2009-08-21 14:50:00,11.46,11.46,11.46,11.46,600.0,11.3321,11.3321,11.3321,11.3321,600.0
2009-08-21 14:55:00,11.46,11.47,11.45,11.47,1700.0,11.3321,11.342,11.3222,11.342,1700.0
2009-08-21 15:00:00,11.47,11.49,11.46,11.49,600.0,11.342,11.3617,11.3321,11.3617,600.0
2009-08-21 15:05:00,11.51,11.51,11.5,11.5,200.0,11.3815,11.3815,11.3716,11.3716,200.0
2009-08-21 15:10:00,11.5,11.53,11.5,11.53,400.0,11.3716,11.4013,11.3716,11.4013,400.0
2009-08-21 15:15:00,11.54,11.56,11.52,11.52,900.0,11.4112,11.431,11.3914,11.3914,900.0
2009-08-21 15:20:00,11.51,11.51,11.48,11.5,1100.0,11.3815,11.3815,11.3518,11.3716,1100.0
2009-08-21 15:25:00,11.51,11.56,11.5,11.55,3200.0,11.3815,11.431,11.3716,11.4211,3200.0
2009-08-21 15:30:00,11.55,11.56,11.53,11.53,3300.0,11.4211,11.431,11.4013,11.4013,3300.0
2009-08-21 15:35:00,11.53,11.56,11.49,11.52,4000.0,11.4013,11.431,11.3617,11.3914,4000.0
2009-08-21 15:40:00,11.51,11.51,11.49,11.51,1800.0,11.3815,11.3815,11.3617,11.3815,1800.0
2009-08-21 15:45:00,11.5,11.53,11.5,11.52,1900.0,11.3716,11.4013,11.3716,11.3914,1900.0
2009-08-21 15:50:00,11.52,11.66,11.52,11.61,21700.0,11.3914,11.5298,11.3914,11.4804,21700.0
2009-08-21 15:55:00,11.62,11.68,11.6,11.62,18400.0,11.4903,11.5496,11.4705,11.4903,18400.0
2009-08-24 09:35:00,11.56,11.61,11.56,11.61,300.0,11.431,11.4804,11.431,11.4804,300.0
2009-08-24 09:40:00,11.64,11.64,11.64,11.64,100.0,11.5101,11.5101,11.5101,11.5101,100.0
2009-08-24 09:45:00,11.65,11.7,11.65,11.7,2100.0,11.5199,11.5694,11.5199,11.5694,2100.0
2009-08-24 09:50:00,11.73,11.75,11.72,11.75,1500.0,11.5991,11.6188,11.5892,11.6188,1500.0
2009-08-24 09:55:00,11.77,11.78,11.76,11.76,400.0,11.6386,11.6485,11.6287,11.6287,400.0
2009-08-24 10:00:00,11.76,11.76,11.72,11.72,500.0,11.6287,11.6287,11.5892,11.5892,500.0
2009-08-24 10:05:00,11.76,11.78,11.73,11.78,100900.0,11.6287,11.6485,11.5991,11.6485,100900.0
2009-08-24 10:10:00,11.76,11.79,11.75,11.75,2300.0,11.6287,11.6584,11.6188,11.6188,2300.0
2009-08-24 10:15:00,11.75,11.77,11.75,11.77,900.0,11.6188,11.6386,11.6188,11.6386,900.0
2009-08-24 10:20:00,11.77,11.79,11.77,11.79,300.0,11.6386,11.6584,11.6386,11.6584,300.0
2009-08-24 10:25:00,11.83,11.83,11.8,11.8,400.0,11.6979,11.6979,11.6683,11.6683,400.0
2009-08-24 10:30:00,11.83,11.83,11.82,11.82,600.0,11.6979,11.6979,11.6881,11.6881,600.0
2009-08-24 10:35:00,11.82,11.82,11.8,11.8,2400.0,11.6881,11.6881,11.6683,11.6683,2400.0
2009-08-24 10:40:00,11.82,11.83,11.82,11.83,300.0,11.6881,11.6979,11.6881,11.6979,300.0
2009-08-24 10:45:00,11.85,11.87,11.85,11.87,600.0,11.7177,11.7375,11.7177,11.7375,600.0
2009-08-24 10:50:00,11.87,11.9,11.87,11.9,500.0,11.7375,11.7672,11.7375,11.7672,500.0
2009-08-24 10:55:00,11.91,11.91,11.91,11.91,500.0,11.777,11.777,11.777,11.777,500.0
2009-08-24 11:00:00,11.9,11.91,11.88,11.88,14500.0,11.7672,11.777,11.7474,11.7474,14500.0
2009-08-24 11:05:00,11.9,11.9,11.87,11.87,10600.0,11.7672,11.7672,11.7375,11.7375,10600.0
2009-08-24 11:10:00,11.9,11.91,11.88,11.9,1900.0,11.7672,11.777,11.7474,11.7672,1900.0
2009-08-24 11:15:00,11.9,11.9,11.9,11.9,200.0,11.7672,11.7672,11.7672,11.7672,200.0
2009-08-24 11:20:00,11.9,11.9,11.87,11.87,900.0,11.7672,11.7672,11.7375,11.7375,900.0
2009-08-24 11:25:00,11.86,11.86,11.82,11.82,300.0,11.7276,11.7276,11.6881,11.6881,300.0
2009-08-24 11:30:00,11.77,11.77,11.77,11.77,100.0,11.6386,11.6386,11.6386,11.6386,100.0
2009-08-24 11:35:00,11.75,11.75,11.75,11.75,200.0,11.6188,11.6188,11.6188,11.6188,200.0
2009-08-24 11:40:00,11.76,11.76,11.76,11.76,300.0,11.6287,11.6287,11.6287,11.6287,300.0
2009-08-24 11:45:00,11.73,11.74,11.73,11.74,700.0,11.5991,11.6089,11.5991,11.6089,700.0
2009-08-24 11:50:00,11.74,11.75,11.74,11.75,300.0,11.6089,11.6188,11.6089,11.6188,300.0
2009-08-24 11:55:00,11.75,11.75,11.75,11.75,0.0,11.6188,11.6188,11.6188,11.6188,0.0
2009-08-24 12:00:00,11.74,11.74,11.74,11.74,200.0,11.6089,11.6089,11.6089,11.6089,200.0
2009-08-24 12:05:00,11.76,11.76,11.76,11.76,100.0,11.6287,11.6287,11.6287,11.6287,100.0
2009-08-24 12:10:00,11.77,11.77,11.77,11.77,100.0,11.6386,11.6386,11.6386,11.6386,100.0
2009-08-24 12:15:00,11.77,11.77,11.77,11.77,0.0,11.6386,11.6386,11.6386,11.6386,0.0
2009-08-24 12:20:00,11.77,11.77,11.77,11.77,0.0,11.6386,11.6386,11.6386,11.6386,0.0
2009-08-24 12:25:00,11.74,11.74,11.74,11.74,100.0,11.6089,11.6089,11.6089,11.6089,100.0
2009-08-24 12:30:00,11.73,11.73,11.73,11.73,100.0,11.5991,11.5991,11.5991,11.5991,100.0
2009-08-24 12:35:00,11.73,11.75,11.73,11.75,500.0,11.5991,11.6188,11.5991,11.6188,500.0
2009-08-24 12:40:00,11.76,11.76,11.76,11.76,100.0,11.6287,11.6287,11.6287,11.6287,100.0
2009-08-24 12:45:00,11.75,11.75,11.75,11.75,100.0,11.6188,11.6188,11.6188,11.6188,100.0
2009-08-24 12:50:00,11.75,11.75,11.75,11.75,100.0,11.6188,11.6188,11.6188,11.6188,100.0
2009-08-24 12:55:00,11.75,11.76,11.75,11.76,200.0,11.6188,11.6287,11.6188,11.6287,200.0
2009-08-24 13:00:00,11.75,11.75,11.75,11.75,300.0,11.6188,11.6188,11.6188,11.6188,300.0
2009-08-24 13:05:00,11.75,11.75,11.75,11.75,800.0,11.6188,11.6188,11.6188,11.6188,800.0
2009-08-24 13:10:00,11.75,11.76,11.75,11.76,500.0,11.6188,11.6287,11.6188,11.6287,500.0
2009-08-24 13:15:00,11.74,11.76,11.74,11.76,200.0,11.6089,11.6287,11.6089,11.6287,200.0
2009-08-24 13:20:00,11.76,11.76,11.76,11.76,0.0,11.6287,11.6287,11.6287,11.6287,0.0
2009-08-24 13:25:00,11.72,11.72,11.68,11.71,1600.0,11.5892,11.5892,11.5496,11.5793,1600.0
2009-08-24 13:30:00,11.71,11.71,11.71,11.71,0.0,11.5793,11.5793,11.5793,11.5793,0.0
2009-08-24 13:35:00,11.68,11.68,11.68,11.68,100.0,11.5496,11.5496,11.5496,11.5496,100.0
2009-08-24 13:40:00,11.71,11.71,11.71,11.71,500.0,11.5793,11.5793,11.5793,11.5793,500.0
2009-08-24 13:45:00,11.7,11.7,11.7,11.7,100.0,11.5694,11.5694,11.5694,11.5694,100.0
2009-08-24 13:50:00,11.7,11.7,11.69,11.69,1600.0,11.5694,11.5694,11.5595,11.5595,1600.0
2009-08-24 13:55:00,11.69,11.7,11.66,11.7,1300.0,11.5595,11.5694,11.5298,11.5694,1300.0
2009-08-24 14:00:00,11.7,11.7,11.7,11.7,0.0,11.5694,11.5694,11.5694,11.5694,0.0
2009-08-24 14:05:00,11.71,11.71,11.7,11.7,200.0,11.5793,11.5793,11.5694,11.5694,200.0
2009-08-24 14:10:00,11.69,11.73,11.69,11.73,600.0,11.5595,11.5991,11.5595,11.5991,600.0
2009-08-24 14:15:00,11.72,11.73,11.7,11.7,1100.0,11.5892,11.5991,11.5694,11.5694,1100.0
2009-08-24 14:20:00,11.7,11.7,11.7,11.7,200.0,11.5694,11.5694,11.5694,11.5694,200.0
2009-08-24 14:25:00,11.7,11.7,11.7,11.7,1300.0,11.5694,11.5694,11.5694,11.5694,1300.0
2009-08-24 14:30:00,11.7,11.7,11.7,11.7,0.0,11.5694,11.5694,11.5694,11.5694,0.0
2009-08-24 14:35:00,11.7,11.7,11.7,11.7,100.0,11.5694,11.5694,11.5694,11.5694,100.0
2009-08-24 14:40:00,11.7,11.7,11.7,11.7,200.0,11.5694,11.5694,11.5694,11.5694,200.0
2009-08-24 14:45:00,11.7,11.7,11.7,11.7,100.0,11.5694,11.5694,11.5694,11.5694,100.0
2009-08-24 14:50:00,11.7,11.7,11.7,11.7,0.0,11.5694,11.5694,11.5694,11.5694,0.0
2009-08-24 14:55:00,11.7,11.71,11.7,11.71,1100.0,11.5694,11.5793,11.5694,11.5793,1100.0
2009-08-24 15:00:00,11.71,11.72,11.7,11.72,1600.0,11.5793,11.5892,11.5694,11.5892,1600.0
2009-08-24 15:05:00,11.72,11.75,11.72,11.74,3700.0,11.5892,11.6188,11.5892,11.6089,3700.0
2009-08-24 15:10:00,11.75,11.75,11.74,11.75,600.0,11.6188,11.6188,11.6089,11.6188,600.0
2009-08-24 15:15:00,11.75,11.75,11.74,11.74,700.0,11.6188,11.6188,11.6089,11.6089,700.0
2009-08-24 15:20:00,11.74,11.79,11.74,11.77,2700.0,11.6089,11.6584,11.6089,11.6386,2700.0
2009-08-24 15:25:00,11.79,11.84,11.77,11.84,1800.0,11.6584,11.7078,11.6386,11.7078,1800.0
2009-08-24 15:30:00,11.82,11.82,11.77,11.8,4600.0,11.6881,11.6881,11.6386,11.6683,4600.0
2009-08-24 15:35:00,11.81,11.81,11.79,11.79,500.0,11.6782,11.6782,11.6584,11.6584,500.0
2009-08-24 15:40:00,11.8,11.8,11.73,11.73,900.0,11.6683,11.6683,11.5991,11.5991,900.0
2009-08-24 15:45:00,11.75,11.81,11.75,11.79,4200.0,11.6188,11.6782,11.6188,11.6584,4200.0
2009-08-24 15:50:00,11.77,11.8,11.76,11.76,1800.0,11.6386,11.6683,11.6287,11.6287,1800.0
2009-08-24 15:55:00,11.79,11.8,11.75,11.8,1900.0,11.6584,11.6683,11.6188,11.6683,1900.0
2009-08-25 09:30:00,11.88,11.88,11.68,11.75,1800.0,11.7474,11.7474,11.5496,11.6188,1800.0
2009-08-25 09:35:00,11.8,11.85,11.72,11.79,2000.0,11.6683,11.7177,11.5892,11.6584,2000.0
2009-08-25 09:40:00,11.85,11.85,11.79,11.79,1400.0,11.7177,11.7177,11.6584,11.6584,1400.0
2009-08-25 09:45:00,11.79,11.8,11.79,11.8,1400.0,11.6584,11.6683,11.6584,11.6683,1400.0
2009-08-25 09:50:00,11.8,11.8,11.79,11.8,10800.0,11.6683,11.6683,11.6584,11.6683,10800.0
2009-08-25 09:55:00,11.8,11.8,11.8,11.8,700.0,11.6683,11.6683,11.6683,11.6683,700.0
2009-08-25 10:00:00,11.85,11.88,11.85,11.88,1600.0,11.7177,11.7474,11.7177,11.7474,1600.0
2009-08-25 10:05:00,11.87,11.9,11.87,11.9,1400.0,11.7375,11.7672,11.7375,11.7672,1400.0
2009-08-25 10:10:00,11.91,11.91,11.88,11.89,900.0,11.777,11.777,11.7474,11.7573,900.0
2009-08-25 10:15:00,11.87,11.87,11.83,11.83,700.0,11.7375,11.7375,11.6979,11.6979,700.0
2009-08-25 10:20:00,11.83,11.85,11.82,11.85,500.0,11.6979,11.7177,11.6881,11.7177,500.0
2009-08-25 10:25:00,11.82,11.85,11.82,11.85,200.0,11.6881,11.7177,11.6881,11.7177,200.0
2009-08-25 10:30:00,11.84,11.84,11.8,11.8,400.0,11.7078,11.7078,11.6683,11.6683,400.0
2009-08-25 10:35:00,11.81,11.84,11.81,11.84,600.0,11.6782,11.7078,11.6782,11.7078,600.0
2009-08-25 10:40:00,11.85,11.85,11.81,11.82,900.0,11.7177,11.7177,11.6782,11.6881,900.0
2009-08-25 10:45:00,11.84,11.86,11.84,11.86,900.0,11.7078,11.7276,11.7078,11.7276,900.0
2009-08-25 10:50:00,11.86,11.87,11.84,11.86,4600.0,11.7276,11.7375,11.7078,11.7276,4600.0
2009-08-25 10:55:00,11.82,11.83,11.79,11.82,400.0,11.6881,11.6979,11.6584,11.6881,400.0
2009-08-25 11:00:00,11.83,11.86,11.83,11.86,500.0,11.6979,11.7276,11.6979,11.7276,500.0
2009-08-25 11:05:00,11.89,11.89,11.85,11.88,300.0,11.7573,11.7573,11.7177,11.7474,300.0
2009-08-25 11:10:00,11.85,11.9,11.85,11.9,1000.0,11.7177,11.7672,11.7177,11.7672,1000.0
2009-08-25 11:15:00,11.9,11.9,11.9,11.9,500.0,11.7672,11.7672,11.7672,11.7672,500.0
2009-08-25 11:20:00,11.91,11.91,11.9,11.9,1500.0,11.777,11.777,11.7672,11.7672,1500.0
2009-08-25 11:25:00,11.9,11.91,11.9,11.9,800.0,11.7672,11.777,11.7672,11.7672,800.0
2009-08-25 11:30:00,11.91,11.91,11.9,11.91,1600.0,11.777,11.777,11.7672,11.777,1600.0
2009-08-25 11:35:00,11.9,11.91,11.9,11.91,13900.0,11.7672,11.777,11.7672,11.777,13900.0
2009-08-25 11:40:00,11.91,12.0,11.9,11.98,23900.0,11.777,11.866,11.7672,11.8463,23900.0
2009-08-25 11:45:00,11.97,11.97,11.94,11.94,1300.0,11.8364,11.8364,11.8067,11.8067,1300.0
2009-08-25 11:50:00,11.95,11.95,11.95,11.95,500.0,11.8166,11.8166,11.8166,11.8166,500.0
2009-08-25 11:55:00,11.95,11.95,11.95,11.95,0.0,11.8166,11.8166,11.8166,11.8166,0.0
2009-08-25 12:00:00,11.96,11.98,11.95,11.96,7200.0,11.8265,11.8463,11.8166,11.8265,7200.0
2009-08-25 12:05:00,11.96,11.96,11.95,11.95,600.0,11.8265,11.8265,11.8166,11.8166,600.0
2009-08-25 12:10:00,11.95,11.95,11.89,11.93,7400.0,11.8166,11.8166,11.7573,11.7968,7400.0
2009-08-25 12:15:00,11.94,11.94,11.94,11.94,100.0,11.8067,11.8067,11.8067,11.8067,100.0
2009-08-25 12:20:00,11.93,11.94,11.93,11.94,500.0,11.7968,11.8067,11.7968,11.8067,500.0
2009-08-25 12:25:00,11.94,11.94,11.93,11.94,800.0,11.8067,11.8067,11.7968,11.8067,800.0
2009-08-25 12:30:00,11.95,11.95,11.95,11.95,400.0,11.8166,11.8166,11.8166,11.8166,400.0
2009-08-25 12:35:00,11.95,11.95,11.95,11.95,100.0,11.8166,11.8166,11.8166,11.8166,100.0
2009-08-25 12:40:00,11.95,11.95,11.95,11.95,200.0,11.8166,11.8166,11.8166,11.8166,200.0
2009-08-25 12:45:00,11.94,11.94,11.93,11.94,500.0,11.8067,11.8067,11.7968,11.8067,500.0
2009-08-25 12:50:00,11.95,11.95,11.91,11.92,1000.0,11.8166,11.8166,11.777,11.7869,1000.0
2009-08-25 12:55:00,11.92,11.92,11.92,11.92,0.0,11.7869,11.7869,11.7869,11.7869,0.0
2009-08-25 13:00:00,11.9,11.91,11.9,11.91,20100.0,11.7672,11.777,11.7672,11.777,20100.0
2009-08-25 13:05:00,11.89,11.9,11.89,11.9,300.0,11.7573,11.7672,11.7573,11.7672,300.0
2009-08-25 13:10:00,11.87,11.87,11.86,11.86,600.0,11.7375,11.7375,11.7276,11.7276,600.0
2009-08-25 13:15:00,11.86,11.86,11.86,11.86,100.0,11.7276,11.7276,11.7276,11.7276,100.0
2009-08-25 13:20:00,11.85,11.85,11.8,11.81,1200.0,11.7177,11.7177,11.6683,11.6782,1200.0
2009-08-25 13:25:00,11.83,11.86,11.82,11.82,500.0,11.6979,11.7276,11.6881,11.6881,500.0
2009-08-25 13:30:00,11.82,11.82,11.82,11.82,0.0,11.6881,11.6881,11.6881,11.6881,0.0
2009-08-25 13:35:00,11.82,11.85,11.82,11.85,700.0,11.6881,11.7177,11.6881,11.7177,700.0
2009-08-25 13:40:00,11.86,11.86,11.86,11.86,100.0,11.7276,11.7276,11.7276,11.7276,100.0
2009-08-25 13:45:00,11.83,11.83,11.8,11.81,500.0,11.6979,11.6979,11.6683,11.6782,500.0
2009-08-25 13:50:00,11.81,11.81,11.81,11.81,0.0,11.6782,11.6782,11.6782,11.6782,0.0
2009-08-25 13:55:00,11.82,11.82,11.77,11.82,2200.0,11.6881,11.6881,11.6386,11.6881,2200.0
2009-08-25 14:00:00,11.82,11.83,11.81,11.83,700.0,11.6881,11.6979,11.6782,11.6979,700.0
2009-08-25 14:05:00,11.83,11.83,11.83,11.83,0.0,11.6979,11.6979,11.6979,11.6979,0.0
2009-08-25 14:10:00,11.84,11.85,11.83,11.84,3200.0,11.7078,11.7177,11.6979,11.7078,3200.0
2009-08-25 14:15:00,11.87,11.87,11.87,11.87,200.0,11.7375,11.7375,11.7375,11.7375,200.0
2009-08-25 14:20:00,11.88,11.88,11.88,11.88,100.0,11.7474,11.7474,11.7474,11.7474,100.0
2009-08-25 14:25:00,11.9,11.9,11.9,11.9,100.0,11.7672,11.7672,11.7672,11.7672,100.0
2009-08-25 14:30:00,11.9,11.9,11.9,11.9,0.0,11.7672,11.7672,11.7672,11.7672,0.0
2009-08-25 14:35:00,11.88,11.88,11.85,11.85,1000.0,11.7474,11.7474,11.7177,11.7177,1000.0
2009-08-25 14:40:00,11.85,11.85,11.85,11.85,200.0,11.7177,11.7177,11.7177,11.7177,200.0
2009-08-25 14:45:00,11.85,11.85,11.85,11.85,200.0,11.7177,11.7177,11.7177,11.7177,200.0
2009-08-25 14:50:00,11.86,11.86,11.86,11.86,100.0,11.7276,11.7276,11.7276,11.7276,100.0
2009-08-25 14:55:00,11.85,11.85,11.84,11.84,500.0,11.7177,11.7177,11.7078,11.7078,500.0
2009-08-25 15:00:00,11.85,11.85,11.84,11.85,800.0,11.7177,11.7177,11.7078,11.7177,800.0
2009-08-25 15:05:00,11.84,11.84,11.81,11.81,300.0,11.7078,11.7078,11.6782,11.6782,300.0
2009-08-25 15:10:00,11.82,11.85,11.82,11.84,2300.0,11.6881,11.7177,11.6881,11.7078,2300.0
2009-08-25 15:15:00,11.84,11.84,11.81,11.81,2700.0,11.7078,11.7078,11.6782,11.6782,2700.0
2009-08-25 15:20:00,11.82,11.86,11.81,11.86,3000.0,11.6881,11.7276,11.6782,11.7276,3000.0
2009-08-25 15:25:00,11.87,11.87,11.85,11.85,200.0,11.7375,11.7375,11.7177,11.7177,200.0
2009-08-25 15:30:00,11.85,11.85,11.85,11.85,1000.0,11.7177,11.7177,11.7177,11.7177,1000.0
2009-08-25 15:35:00,11.85,11.85,11.85,11.85,1000.0,11.7177,11.7177,11.7177,11.7177,1000.0
2009-08-25 15:40:00,11.85,11.85,11.85,11.85,500.0,11.7177,11.7177,11.7177,11.7177,500.0
2009-08-25 15:45:00,11.85,11.85,11.85,11.85,600.0,11.7177,11.7177,11.7177,11.7177,600.0
2009-08-25 15:50:00,11.86,11.98,11.85,11.96,19100.0,11.7276,11.8463,11.7177,11.8265,19100.0
2009-08-25 15:55:00,11.94,11.96,11.9,11.93,5200.0,11.8067,11.8265,11.7672,11.7968,5200.0
2009-08-26 09:30:00,11.88,11.88,11.8,11.82,700.0,11.7474,11.7474,11.6683,11.6881,700.0
2009-08-26 09:35:00,11.83,11.89,11.81,11.89,1500.0,11.6979,11.7573,11.6782,11.7573,1500.0
2009-08-26 09:40:00,11.9,11.9,11.9,11.9,200.0,11.7672,11.7672,11.7672,11.7672,200.0
2009-08-26 09:45:00,11.85,11.9,11.85,11.89,500.0,11.7177,11.7672,11.7177,11.7573,500.0
2009-08-26 09:50:00,11.83,11.88,11.83,11.86,500.0,11.6979,11.7474,11.6979,11.7276,500.0
2009-08-26 09:55:00,11.9,11.98,11.9,11.93,900.0,11.7672,11.8463,11.7672,11.7968,900.0
2009-08-26 10:00:00,11.97,11.99,11.97,11.98,7600.0,11.8364,11.8562,11.8364,11.8463,7600.0
2009-08-26 10:05:00,11.95,11.97,11.94,11.95,4400.0,11.8166,11.8364,11.8067,11.8166,4400.0
2009-08-26 10:10:00,11.95,11.95,11.95,11.95,1800.0,11.8166,11.8166,11.8166,11.8166,1800.0
2009-08-26 10:15:00,11.95,11.95,11.95,11.95,1000.0,11.8166,11.8166,11.8166,11.8166,1000.0
2009-08-26 10:20:00,11.95,11.95,11.93,11.93,300.0,11.8166,11.8166,11.7968,11.7968,300.0
2009-08-26 10:25:00,11.9,11.9,11.88,11.9,1000.0,11.7672,11.7672,11.7474,11.7672,1000.0
2009-08-26 10:30:00,11.88,11.89,11.88,11.89,300.0,11.7474,11.7573,11.7474,11.7573,300.0
2009-08-26 10:35:00,11.88,11.88,11.85,11.88,1100.0,11.7474,11.7474,11.7177,11.7474,1100.0
2009-08-26 10:40:00,11.86,11.86,11.81,11.81,8700.0,11.7276,11.7276,11.6782,11.6782,8700.0
2009-08-26 10:45:00,11.79,11.87,11.79,11.87,11800.0,11.6584,11.7375,11.6584,11.7375,11800.0
2009-08-26 10:50:00,11.87,11.87,11.85,11.85,300.0,11.7375,11.7375,11.7177,11.7177,300.0
2009-08-26 10:55:00,11.85,11.85,11.85,11.85,0.0,11.7177,11.7177,11.7177,11.7177,0.0
2009-08-26 11:00:00,11.85,11.85,11.85,11.85,100.0,11.7177,11.7177,11.7177,11.7177,100.0
2009-08-26 11:05:00,11.85,11.85,11.8,11.8,2400.0,11.7177,11.7177,11.6683,11.6683,2400.0
2009-08-26 11:10:00,11.82,11.82,11.82,11.82,100.0,11.6881,11.6881,11.6881,11.6881,100.0
2009-08-26 11:15:00,11.82,11.82,11.82,11.82,0.0,11.6881,11.6881,11.6881,11.6881,0.0
2009-08-26 11:20:00,11.82,11.82,11.82,11.82,0.0,11.6881,11.6881,11.6881,11.6881,0.0
2009-08-26 11:25:00,11.78,11.78,11.78,11.78,100.0,11.6485,11.6485,11.6485,11.6485,100.0
2009-08-26 11:30:00,11.78,11.78,11.78,11.78,300.0,11.6485,11.6485,11.6485,11.6485,300.0
2009-08-26 11:35:00,11.78,11.78,11.78,11.78,700.0,11.6485,11.6485,11.6485,11.6485,700.0
2009-08-26 11:40:00,11.82,11.82,11.82,11.82,100.0,11.6881,11.6881,11.6881,11.6881,100.0
2009-08-26 11:45:00,11.82,11.82,11.82,11.82,0.0,11.6881,11.6881,11.6881,11.6881,0.0
2009-08-26 11:50:00,11.83,11.84,11.83,11.84,300.0,11.6979,11.7078,11.6979,11.7078,300.0
2009-08-26 11:55:00,11.84,11.84,11.84,11.84,0.0,11.7078,11.7078,11.7078,11.7078,0.0
2009-08-26 12:00:00,11.84,11.84,11.84,11.84,100.0,11.7078,11.7078,11.7078,11.7078,100.0
2009-08-26 12:05:00,11.84,11.84,11.84,11.84,0.0,11.7078,11.7078,11.7078,11.7078,0.0
2009-08-26 12:10:00,11.84,11.84,11.84,11.84,100.0,11.7078,11.7078,11.7078,11.7078,100.0
2009-08-26 12:15:00,11.84,11.84,11.84,11.84,0.0,11.7078,11.7078,11.7078,11.7078,0.0
2009-08-26 12:20:00,11.84,11.84,11.84,11.84,0.0,11.7078,11.7078,11.7078,11.7078,0.0
2009-08-26 12:25:00,11.86,11.86,11.86,11.86,100.0,11.7276,11.7276,11.7276,11.7276,100.0
2009-08-26 12:30:00,11.85,11.85,11.81,11.81,800.0,11.7177,11.7177,11.6782,11.6782,800.0
2009-08-26 12:35:00,11.8,11.8,11.75,11.77,1200.0,11.6683,11.6683,11.6188,11.6386,1200.0
2009-08-26 12:40:00,11.77,11.79,11.75,11.75,1800.0,11.6386,11.6584,11.6188,11.6188,1800.0
2009-08-26 12:45:00,11.75,11.78,11.74,11.75,1400.0,11.6188,11.6485,11.6089,11.6188,1400.0
2009-08-26 12:50:00,11.72,11.78,11.71,11.78,1300.0,11.5892,11.6485,11.5793,11.6485,1300.0
2009-08-26 12:55:00,11.76,11.79,11.75,11.75,1200.0,11.6287,11.6584,11.6188,11.6188,1200.0
2009-08-26 13:00:00,11.76,11.78,11.71,11.71,2000.0,11.6287,11.6485,11.5793,11.5793,2000.0
2009-08-26 13:05:00,11.74,11.76,11.68,11.69,3100.0,11.6089,11.6287,11.5496,11.5595,3100.0
2009-08-26 13:10:00,11.71,11.71,11.68,11.68,900.0,11.5793,11.5793,11.5496,11.5496,900.0
2009-08-26 13:15:00,11.67,11.7,11.64,11.66,2900.0,11.5397,11.5694,11.5101,11.5298,2900.0
2009-08-26 13:20:00,11.65,11.69,11.65,11.66,1300.0,11.5199,11.5595,11.5199,11.5298,1300.0
2009-08-26 13:25:00,11.66,11.71,11.66,11.67,1300.0,11.5298,11.5793,11.5298,11.5397,1300.0
2009-08-26 13:30:00,11.68,11.69,11.66,11.69,1300.0,11.5496,11.5595,11.5298,11.5595,1300.0
2009-08-26 13:35:00,11.66,11.7,11.64,11.7,1800.0,11.5298,11.5694,11.5101,11.5694,1800.0
2009-08-26 13:40:00,11.68,11.72,11.68,11.68,1300.0,11.5496,11.5892,11.5496,11.5496,1300.0
2009-08-26 13:45:00,11.72,11.72,11.65,11.69,1200.0,11.5892,11.5892,11.5199,11.5595,1200.0
2009-08-26 13:50:00,11.66,11.71,11.65,11.68,1700.0,11.5298,11.5793,11.5199,11.5496,1700.0
2009-08-26 13:55:00,11.66,11.72,11.65,11.72,1100.0,11.5298,11.5892,11.5199,11.5892,1100.0
2009-08-26 14:00:00,11.75,11.75,11.71,11.71,1600.0,11.6188,11.6188,11.5793,11.5793,1600.0
2009-08-26 14:05:00,11.72,11.73,11.69,11.72,1800.0,11.5892,11.5991,11.5595,11.5892,1800.0
2009-08-26 14:10:00,11.72,11.72,11.68,11.7,2000.0,11.5892,11.5892,11.5496,11.5694,2000.0
2009-08-26 14:15:00,11.7,11.7,11.67,11.67,900.0,11.5694,11.5694,11.5397,11.5397,900.0
2009-08-26 14:20:00,11.67,11.68,11.65,11.66,900.0,11.5397,11.5496,11.5199,11.5298,900.0
2009-08-26 14:25:00,11.64,11.69,11.64,11.65,1600.0,11.5101,11.5595,11.5101,11.5199,1600.0
2009-08-26 14:30:00,11.68,11.7,11.66,11.7,3100.0,11.5496,11.5694,11.5298,11.5694,3100.0
2009-08-26 14:35:00,11.7,11.7,11.66,11.66,1900.0,11.5694,11.5694,11.5298,11.5298,1900.0
2009-08-26 14:40:00,11.68,11.72,11.65,11.71,4500.0,11.5496,11.5892,11.5199,11.5793,4500.0
2009-08-26 14:45:00,11.71,11.75,11.71,11.71,2100.0,11.5793,11.6188,11.5793,11.5793,2100.0
2009-08-26 14:50:00,11.74,11.75,11.68,11.68,1800.0,11.6089,11.6188,11.5496,11.5496,1800.0
2009-08-26 14:55:00,11.67,11.7,11.67,11.7,1700.0,11.5397,11.5694,11.5397,11.5694,1700.0
2009-08-26 15:00:00,11.7,11.7,11.67,11.7,1500.0,11.5694,11.5694,11.5397,11.5694,1500.0
2009-08-26 15:05:00,11.68,11.71,11.67,11.71,1500.0,11.5496,11.5793,11.5397,11.5793,1500.0
2009-08-26 15:10:00,11.69,11.75,11.68,11.69,1600.0,11.5595,11.6188,11.5496,11.5595,1600.0
2009-08-26 15:15:00,11.68,11.71,11.67,11.67,1000.0,11.5496,11.5793,11.5397,11.5397,1000.0
2009-08-26 15:20:00,11.67,11.72,11.67,11.71,3000.0,11.5397,11.5892,11.5397,11.5793,3000.0
2009-08-26 15:25:00,11.7,11.74,11.7,11.73,1400.0,11.5694,11.6089,11.5694,11.5991,1400.0
2009-08-26 15:30:00,11.73,11.74,11.67,11.67,5600.0,11.5991,11.6089,11.5397,11.5397,5600.0
2009-08-26 15:35:00,11.68,11.69,11.64,11.65,11300.0,11.5496,11.5595,11.5101,11.5199,11300.0
2009-08-26 15:40:00,11.67,11.67,11.6,11.6,9900.0,11.5397,11.5397,11.4705,11.4705,9900.0
2009-08-26 15:45:00,11.62,11.62,11.59,11.6,7500.0,11.4903,11.4903,11.4606,11.4705,7500.0
2009-08-26 15:50:00,11.59,11.61,11.59,11.61,3200.0,11.4606,11.4804,11.4606,11.4804,3200.0
2009-08-26 15:55:00,11.61,11.85,11.59,11.67,8000.0,11.4804,11.7177,11.4606,11.5397,8000.0
2009-08-27 09:30:00,11.6,11.78,11.6,11.78,2100.0,11.4705,11.6485,11.4705,11.6485,2100.0
2009-08-27 09:35:00,11.73,11.73,11.6,11.6,700.0,11.5991,11.5991,11.4705,11.4705,700.0
2009-08-27 09:40:00,11.68,11.68,11.68,11.68,300.0,11.5496,11.5496,11.5496,11.5496,300.0
2009-08-27 09:45:00,11.63,11.63,11.57,11.61,1600.0,11.5002,11.5002,11.4408,11.4804,1600.0
2009-08-27 09:50:00,11.59,11.59,11.5,11.5,3600.0,11.4606,11.4606,11.3716,11.3716,3600.0
2009-08-27 09:55:00,11.5,11.51,11.47,11.51,1300.0,11.3716,11.3815,11.342,11.3815,1300.0
2009-08-27 10:00:00,11.51,11.51,11.36,11.36,2200.0,11.3815,11.3815,11.2332,11.2332,2200.0
2009-08-27 10:05:00,11.41,11.42,11.41,11.42,200.0,11.2826,11.2925,11.2826,11.2925,200.0
2009-08-27 10:10:00,11.43,11.46,11.43,11.46,1000.0,11.3024,11.3321,11.3024,11.3321,1000.0
2009-08-27 10:15:00,11.46,11.46,11.44,11.44,700.0,11.3321,11.3321,11.3123,11.3123,700.0
2009-08-27 10:20:00,11.45,11.46,11.43,11.44,3700.0,11.3222,11.3321,11.3024,11.3123,3700.0
2009-08-27 10:25:00,11.47,11.53,11.47,11.53,900.0,11.342,11.4013,11.342,11.4013,900.0
2009-08-27 10:30:00,11.53,11.54,11.52,11.52,4100.0,11.4013,11.4112,11.3914,11.3914,4100.0
2009-08-27 10:35:00,11.54,11.54,11.5,11.5,300.0,11.4112,11.4112,11.3716,11.3716,300.0
2009-08-27 10:40:00,11.5,11.5,11.5,11.5,100.0,11.3716,11.3716,11.3716,11.3716,100.0
2009-08-27 10:45:00,11.51,11.51,11.51,11.51,100.0,11.3815,11.3815,11.3815,11.3815,100.0
2009-08-27 10:50:00,11.53,11.53,11.52,11.52,400.0,11.4013,11.4013,11.3914,11.3914,400.0
2009-08-27 10:55:00,11.52,11.52,11.5,11.5,500.0,11.3914,11.3914,11.3716,11.3716,500.0
2009-08-27 11:00:00,11.51,11.51,11.43,11.43,900.0,11.3815,11.3815,11.3024,11.3024,900.0
2009-08-27 11:05:00,11.43,11.43,11.43,11.43,100.0,11.3024,11.3024,11.3024,11.3024,100.0
2009-08-27 11:10:00,11.43,11.44,11.43,11.44,200.0,11.3024,11.3123,11.3024,11.3123,200.0
2009-08-27 11:15:00,11.44,11.45,11.41,11.45,1900.0,11.3123,11.3222,11.2826,11.3222,1900.0
2009-08-27 11:20:00,11.44,11.44,11.44,11.44,200.0,11.3123,11.3123,11.3123,11.3123,200.0
2009-08-27 11:25:00,11.45,11.49,11.45,11.48,900.0,11.3222,11.3617,11.3222,11.3518,900.0
2009-08-27 11:30:00,11.46,11.46,11.41,11.41,900.0,11.3321,11.3321,11.2826,11.2826,900.0
2009-08-27 11:35:00,11.41,11.41,11.4,11.4,300.0,11.2826,11.2826,11.2727,11.2727,300.0
2009-08-27 11:40:00,11.43,11.44,11.43,11.43,2800.0,11.3024,11.3123,11.3024,11.3024,2800.0
2009-08-27 11:45:00,11.44,11.44,11.43,11.43,400.0,11.3123,11.3123,11.3024,11.3024,400.0
2009-08-27 11:50:00,11.43,11.43,11.43,11.43,0.0,11.3024,11.3024,11.3024,11.3024,0.0
2009-08-27 11:55:00,11.44,11.49,11.44,11.47,3000.0,11.3123,11.3617,11.3123,11.342,3000.0
2009-08-27 12:00:00,11.47,11.47,11.47,11.47,0.0,11.342,11.342,11.342,11.342,0.0
2009-08-27 12:05:00,11.48,11.48,11.42,11.47,2700.0,11.3518,11.3518,11.2925,11.342,2700.0
2009-08-27 12:10:00,11.47,11.5,11.47,11.48,900.0,11.342,11.3716,11.342,11.3518,900.0
2009-08-27 12:15:00,11.5,11.5,11.45,11.45,300.0,11.3716,11.3716,11.3222,11.3222,300.0
2009-08-27 12:20:00,11.46,11.46,11.41,11.45,1900.0,11.3321,11.3321,11.2826,11.3222,1900.0
2009-08-27 12:25:00,11.45,11.49,11.42,11.48,6200.0,11.3222,11.3617,11.2925,11.3518,6200.0
2009-08-27 12:30:00,11.48,11.48,11.41,11.42,1400.0,11.3518,11.3518,11.2826,11.2925,1400.0
2009-08-27 12:35:00,11.43,11.44,11.42,11.43,1500.0,11.3024,11.3123,11.2925,11.3024,1500.0
2009-08-27 12:40:00,11.43,11.44,11.39,11.39,7000.0,11.3024,11.3123,11.2629,11.2629,7000.0
2009-08-27 12:45:00,11.4,11.44,11.39,11.4,7000.0,11.2727,11.3123,11.2629,11.2727,7000.0
2009-08-27 12:50:00,11.4,11.4,11.4,11.4,0.0,11.2727,11.2727,11.2727,11.2727,0.0
2009-08-27 12:55:00,11.4,11.4,11.4,11.4,0.0,11.2727,11.2727,11.2727,11.2727,0.0
2009-08-27 13:00:00,11.38,11.38,11.38,11.38,200.0,11.253,11.253,11.253,11.253,200.0
2009-08-27 13:05:00,11.38,11.38,11.38,11.38,100.0,11.253,11.253,11.253,11.253,100.0
2009-08-27 13:10:00,11.38,11.38,11.34,11.36,800.0,11.253,11.253,11.2134,11.2332,800.0
2009-08-27 13:15:00,11.36,11.36,11.36,11.36,0.0,11.2332,11.2332,11.2332,11.2332,0.0
2009-08-27 13:20:00,11.35,11.35,11.33,11.33,1400.0,11.2233,11.2233,11.2035,11.2035,1400.0
2009-08-27 13:25:00,11.36,11.39,11.35,11.36,7600.0,11.2332,11.2629,11.2233,11.2332,7600.0
2009-08-27 13:30:00,11.36,11.36,11.36,11.36,0.0,11.2332,11.2332,11.2332,11.2332,0.0
2009-08-27 13:35:00,11.39,11.41,11.39,11.4,2400.0,11.2629,11.2826,11.2629,11.2727,2400.0
2009-08-27 13:40:00,11.37,11.37,11.37,11.37,100.0,11.2431,11.2431,11.2431,11.2431,100.0
2009-08-27 13:45:00,11.39,11.41,11.39,11.39,1200.0,11.2629,11.2826,11.2629,11.2629,1200.0
2009-08-27 13:50:00,11.43,11.43,11.43,11.43,500.0,11.3024,11.3024,11.3024,11.3024,500.0
2009-08-27 13:55:00,11.43,11.45,11.43,11.44,2000.0,11.3024,11.3222,11.3024,11.3123,2000.0
2009-08-27 14:00:00,11.45,11.45,11.45,11.45,200.0,11.3222,11.3222,11.3222,11.3222,200.0
2009-08-27 14:05:00,11.45,11.45,11.45,11.45,300.0,11.3222,11.3222,11.3222,11.3222,300.0
2009-08-27 14:10:00,11.45,11.46,11.43,11.44,2400.0,11.3222,11.3321,11.3024,11.3123,2400.0
2009-08-27 14:15:00,11.45,11.45,11.43,11.45,1800.0,11.3222,11.3222,11.3024,11.3222,1800.0
2009-08-27 14:20:00,11.45,11.45,11.43,11.44,2200.0,11.3222,11.3222,11.3024,11.3123,2200.0
2009-08-27 14:25:00,11.44,11.44,11.43,11.43,1100.0,11.3123,11.3123,11.3024,11.3024,1100.0
2009-08-27 14:30:00,11.44,11.44,11.41,11.43,28700.0,11.3123,11.3123,11.2826,11.3024,28700.0
2009-08-27 14:35:00,11.44,11.44,11.41,11.42,27500.0,11.3123,11.3123,11.2826,11.2925,27500.0
2009-08-27 14:40:00,11.41,11.43,11.41,11.43,5200.0,11.2826,11.3024,11.2826,11.3024,5200.0
2009-08-27 14:45:00,11.43,11.49,11.43,11.49,10500.0,11.3024,11.3617,11.3024,11.3617,10500.0
2009-08-27 14:50:00,11.49,11.55,11.49,11.55,9600.0,11.3617,11.4211,11.3617,11.4211,9600.0
2009-08-27 14:55:00,11.51,11.51,11.5,11.51,6500.0,11.3815,11.3815,11.3716,11.3815,6500.0
2009-08-27 15:00:00,11.53,11.53,11.53,11.53,300.0,11.4013,11.4013,11.4013,11.4013,300.0
2009-08-27 15:05:00,11.52,11.53,11.49,11.52,6100.0,11.3914,11.4013,11.3617,11.3914,6100.0
2009-08-27 15:10:00,11.52,11.58,11.52,11.58,4500.0,11.3914,11.4507,11.3914,11.4507,4500.0
2009-08-27 15:15:00,11.58,11.64,11.58,11.64,1000.0,11.4507,11.5101,11.4507,11.5101,1000.0
2009-08-27 15:20:00,11.65,11.66,11.64,11.66,5900.0,11.5199,11.5298,11.5101,11.5298,5900.0
2009-08-27 15:25:00,11.66,11.68,11.64,11.68,1300.0,11.5298,11.5496,11.5101,11.5496,1300.0
2009-08-27 15:30:00,11.7,11.73,11.69,11.7,1200.0,11.5694,11.5991,11.5595,11.5694,1200.0
2009-08-27 15:35:00,11.7,11.72,11.7,11.71,1100.0,11.5694,11.5892,11.5694,11.5793,1100.0
2009-08-27 15:40:00,11.72,11.74,11.65,11.67,3700.0,11.5892,11.6089,11.5199,11.5397,3700.0
2009-08-27 15:45:00,11.68,11.68,11.65,11.67,2200.0,11.5496,11.5496,11.5199,11.5397,2200.0
2009-08-27 15:50:00,11.7,11.72,11.7,11.71,5100.0,11.5694,11.5892,11.5694,11.5793,5100.0
2009-08-27 15:55:00,11.71,11.87,11.71,11.86,48000.0,11.5793,11.7375,11.5793,11.7276,48000.0
2009-08-28 09:30:00,11.95,11.99,11.93,11.99,1500.0,11.8166,11.8562,11.7968,11.8562,1500.0
2009-08-28 09:35:00,11.9,11.95,11.86,11.94,40900.0,11.7672,11.8166,11.7276,11.8067,40900.0
2009-08-28 09:40:00,11.92,11.92,11.9,11.92,20300.0,11.7869,11.7869,11.7672,11.7869,20300.0
2009-08-28 09:45:00,11.91,11.91,11.9,11.9,11100.0,11.777,11.777,11.7672,11.7672,11100.0
2009-08-28 09:50:00,11.92,11.92,11.92,11.92,200.0,11.7869,11.7869,11.7869,11.7869,200.0
2009-08-28 09:55:00,11.93,11.94,11.87,11.87,2100.0,11.7968,11.8067,11.7375,11.7375,2100.0
2009-08-28 10:00:00,11.82,11.84,11.82,11.84,500.0,11.6881,11.7078,11.6881,11.7078,500.0
2009-08-28 10:05:00,11.82,11.82,11.82,11.82,100.0,11.6881,11.6881,11.6881,11.6881,100.0
2009-08-28 10:10:00,11.82,11.87,11.82,11.86,700.0,11.6881,11.7375,11.6881,11.7276,700.0
2009-08-28 10:15:00,11.87,11.88,11.87,11.88,300.0,11.7375,11.7474,11.7375,11.7474,300.0
2009-08-28 10:20:00,11.87,11.88,11.87,11.87,500.0,11.7375,11.7474,11.7375,11.7375,500.0
2009-08-28 10:25:00,11.85,11.89,11.85,11.86,1400.0,11.7177,11.7573,11.7177,11.7276,1400.0
2009-08-28 10:30:00,11.85,11.88,11.85,11.88,1600.0,11.7177,11.7474,11.7177,11.7474,1600.0
2009-08-28 10:35:00,11.89,11.89,11.86,11.86,200.0,11.7573,11.7573,11.7276,11.7276,200.0
2009-08-28 10:40:00,11.87,11.87,11.85,11.87,800.0,11.7375,11.7375,11.7177,11.7375,800.0
2009-08-28 10:45:00,11.86,11.86,11.86,11.86,2500.0,11.7276,11.7276,11.7276,11.7276,2500.0
2009-08-28 10:50:00,11.86,11.86,11.86,11.86,2200.0,11.7276,11.7276,11.7276,11.7276,2200.0
2009-08-28 10:55:00,11.84,11.84,11.82,11.82,5600.0,11.7078,11.7078,11.6881,11.6881,5600.0
2009-08-28 11:00:00,11.83,11.83,11.83,11.83,200.0,11.6979,11.6979,11.6979,11.6979,200.0
2009-08-28 11:05:00,11.83,11.83,11.83,11.83,500.0,11.6979,11.6979,11.6979,11.6979,500.0
2009-08-28 11:10:00,11.81,11.83,11.8,11.83,1400.0,11.6782,11.6979,11.6683,11.6979,1400.0
2009-08-28 11:15:00,11.83,11.84,11.83,11.84,200.0,11.6979,11.7078,11.6979,11.7078,200.0
2009-08-28 11:20:00,11.88,11.88,11.88,11.88,300.0,11.7474,11.7474,11.7474,11.7474,300.0
2009-08-28 11:25:00,11.86,11.86,11.86,11.86,100.0,11.7276,11.7276,11.7276,11.7276,100.0
2009-08-28 11:30:00,11.85,11.85,11.85,11.85,100.0,11.7177,11.7177,11.7177,11.7177,100.0
2009-08-28 11:35:00,11.88,11.89,11.87,11.88,700.0,11.7474,11.7573,11.7375,11.7474,700.0
2009-08-28 11:40:00,11.88,11.88,11.87,11.88,400.0,11.7474,11.7474,11.7375,11.7474,400.0
2009-08-28 11:45:00,11.88,11.88,11.88,11.88,100.0,11.7474,11.7474,11.7474,11.7474,100.0
2009-08-28 11:50:00,11.88,11.88,11.87,11.87,300.0,11.7474,11.7474,11.7375,11.7375,300.0
2009-08-28 11:55:00,11.88,11.88,11.87,11.88,500.0,11.7474,11.7474,11.7375,11.7474,500.0
2009-08-28 12:00:00,11.88,11.88,11.84,11.84,800.0,11.7474,11.7474,11.7078,11.7078,800.0
2009-08-28 12:05:00,11.83,11.85,11.82,11.82,800.0,11.6979,11.7177,11.6881,11.6881,800.0
2009-08-28 12:10:00,11.82,11.82,11.82,11.82,2600.0,11.6881,11.6881,11.6881,11.6881,2600.0
2009-08-28 12:15:00,11.82,11.83,11.82,11.83,1100.0,11.6881,11.6979,11.6881,11.6979,1100.0
2009-08-28 12:20:00,11.82,11.82,11.82,11.82,100.0,11.6881,11.6881,11.6881,11.6881,100.0
2009-08-28 12:25:00,11.82,11.82,11.8,11.81,1100.0,11.6881,11.6881,11.6683,11.6782,1100.0
2009-08-28 12:30:00,11.81,11.81,11.81,11.81,100.0,11.6782,11.6782,11.6782,11.6782,100.0
2009-08-28 12:35:00,11.81,11.82,11.8,11.81,2500.0,11.6782,11.6881,11.6683,11.6782,2500.0
2009-08-28 12:40:00,11.81,11.81,11.81,11.81,0.0,11.6782,11.6782,11.6782,11.6782,0.0
2009-08-28 12:45:00,11.81,11.81,11.8,11.8,400.0,11.6782,11.6782,11.6683,11.6683,400.0
2009-08-28 12:50:00,11.8,11.81,11.8,11.8,400.0,11.6683,11.6782,11.6683,11.6683,400.0
2009-08-28 12:55:00,11.79,11.79,11.79,11.79,100.0,11.6584,11.6584,11.6584,11.6584,100.0
2009-08-28 13:00:00,11.77,11.79,11.77,11.79,900.0,11.6386,11.6584,11.6386,11.6584,900.0
2009-08-28 13:05:00,11.8,11.8,11.78,11.8,800.0,11.6683,11.6683,11.6485,11.6683,800.0
2009-08-28 13:10:00,11.81,11.81,11.8,11.8,800.0,11.6782,11.6782,11.6683,11.6683,800.0
2009-08-28 13:15:00,11.78,11.78,11.78,11.78,400.0,11.6485,11.6485,11.6485,11.6485,400.0
2009-08-28 13:20:00,11.79,11.81,11.79,11.81,1100.0,11.6584,11.6782,11.6584,11.6782,1100.0
2009-08-28 13:25:00,11.79,11.79,11.79,11.79,100.0,11.6584,11.6584,11.6584,11.6584,100.0
2009-08-28 13:30:00,11.8,11.8,11.8,11.8,100.0,11.6683,11.6683,11.6683,11.6683,100.0
2009-08-28 13:35:00,11.81,11.81,11.8,11.8,2000.0,11.6782,11.6782,11.6683,11.6683,2000.0
2009-08-28 13:40:00,11.81,11.81,11.79,11.79,2400.0,11.6782,11.6782,11.6584,11.6584,2400.0
2009-08-28 13:45:00,11.8,11.8,11.8,11.8,100.0,11.6683,11.6683,11.6683,11.6683,100.0
2009-08-28 13:50:00,11.79,11.79,11.78,11.78,400.0,11.6584,11.6584,11.6485,11.6485,400.0
2009-08-28 13:55:00,11.78,11.8,11.78,11.79,600.0,11.6485,11.6683,11.6485,11.6584,600.0
2009-08-28 14:00:00,11.79,11.81,11.79,11.81,600.0,11.6584,11.6782,11.6584,11.6782,600.0
2009-08-28 14:05:00,11.8,11.81,11.79,11.81,5800.0,11.6683,11.6782,11.6584,11.6782,5800.0
2009-08-28 14:10:00,11.81,11.81,11.8,11.8,1000.0,11.6782,11.6782,11.6683,11.6683,1000.0
2009-08-28 14:15:00,11.8,11.81,11.78,11.78,1100.0,11.6683,11.6782,11.6485,11.6485,1100.0
2009-08-28 14:20:00,11.79,11.8,11.79,11.8,300.0,11.6584,11.6683,11.6584,11.6683,300.0
2009-08-28 14:25:00,11.78,11.78,11.78,11.78,200.0,11.6485,11.6485,11.6485,11.6485,200.0
2009-08-28 14:30:00,11.78,11.78,11.75,11.75,800.0,11.6485,11.6485,11.6188,11.6188,800.0
2009-08-28 14:35:00,11.77,11.77,11.77,11.77,200.0,11.6386,11.6386,11.6386,11.6386,200.0
2009-08-28 14:40:00,11.76,11.78,11.75,11.76,3000.0,11.6287,11.6485,11.6188,11.6287,3000.0
2009-08-28 14:45:00,11.78,11.81,11.78,11.81,400.0,11.6485,11.6782,11.6485,11.6782,400.0
2009-08-28 14:50:00,11.81,11.81,11.81,11.81,0.0,11.6782,11.6782,11.6782,11.6782,0.0
2009-08-28 14:55:00,11.8,11.81,11.79,11.79,400.0,11.6683,11.6782,11.6584,11.6584,400.0
2009-08-28 15:00:00,11.81,11.81,11.81,11.81,100.0,11.6782,11.6782,11.6782,11.6782,100.0
2009-08-28 15:05:00,11.8,11.8,11.76,11.76,400.0,11.6683,11.6683,11.6287,11.6287,400.0
2009-08-28 15:10:00,11.8,11.8,11.8,11.8,100.0,11.6683,11.6683,11.6683,11.6683,100.0
2009-08-28 15:15:00,11.77,11.81,11.77,11.81,500.0,11.6386,11.6782,11.6386,11.6782,500.0
2009-08-28 15:20:00,11.82,11.82,11.8,11.8,200.0,11.6881,11.6881,11.6683,11.6683,200.0
2009-08-28 15:25:00,11.82,11.84,11.8,11.81,4300.0,11.6881,11.7078,11.6683,11.6782,4300.0
2009-08-28 15:30:00,11.81,11.81,11.78,11.78,300.0,11.6782,11.6782,11.6485,11.6485,300.0
2009-08-28 15:35:00,11.75,11.76,11.75,11.76,1100.0,11.6188,11.6287,11.6188,11.6287,1100.0
2009-08-28 15:40:00,11.76,11.77,11.75,11.75,1000.0,11.6287,11.6386,11.6188,11.6188,1000.0
2009-08-28 15:45:00,11.75,11.76,11.75,11.76,800.0,11.6188,11.6287,11.6188,11.6287,800.0
2009-08-28 15:50:00,11.75,11.79,11.75,11.79,5600.0,11.6188,11.6584,11.6188,11.6584,5600.0
2009-08-28 15:55:00,11.8,11.82,11.79,11.8,7500.0,11.6683,11.6881,11.6584,11.6683,7500.0
2009-08-31 09:30:00,11.66,11.66,11.43,11.46,400.0,11.5298,11.5298,11.3024,11.3321,400.0
2009-08-31 09:35:00,11.5,11.58,11.5,11.54,800.0,11.3716,11.4507,11.3716,11.4112,800.0
2009-08-31 09:40:00,11.54,11.54,11.54,11.54,0.0,11.4112,11.4112,11.4112,11.4112,0.0
2009-08-31 09:45:00,11.58,11.58,11.54,11.56,1500.0,11.4507,11.4507,11.4112,11.431,1500.0
2009-08-31 09:50:00,11.52,11.55,11.39,11.39,20000.0,11.3914,11.4211,11.2629,11.2629,20000.0
2009-08-31 09:55:00,11.41,11.46,11.41,11.45,1000.0,11.2826,11.3321,11.2826,11.3222,1000.0
2009-08-31 10:00:00,11.45,11.48,11.45,11.47,1200.0,11.3222,11.3518,11.3222,11.342,1200.0
2009-08-31 10:05:00,11.47,11.48,11.47,11.48,200.0,11.342,11.3518,11.342,11.3518,200.0
2009-08-31 10:10:00,11.48,11.49,11.48,11.49,500.0,11.3518,11.3617,11.3518,11.3617,500.0
2009-08-31 10:15:00,11.49,11.49,11.45,11.45,2000.0,11.3617,11.3617,11.3222,11.3222,2000.0
2009-08-31 10:20:00,11.46,11.49,11.46,11.48,1200.0,11.3321,11.3617,11.3321,11.3518,1200.0
2009-08-31 10:25:00,11.5,11.5,11.46,11.46,1800.0,11.3716,11.3716,11.3321,11.3321,1800.0
2009-08-31 10:30:00,11.47,11.47,11.45,11.47,800.0,11.342,11.342,11.3222,11.342,800.0
2009-08-31 10:35:00,11.47,11.5,11.43,11.45,4700.0,11.342,11.3716,11.3024,11.3222,4700.0
2009-08-31 10:40:00,11.45,11.46,11.44,11.45,1600.0,11.3222,11.3321,11.3123,11.3222,1600.0
2009-08-31 10:45:00,11.44,11.46,11.44,11.46,1200.0,11.3123,11.3321,11.3123,11.3321,1200.0
2009-08-31 10:50:00,11.5,11.52,11.47,11.49,3900.0,11.3716,11.3914,11.342,11.3617,3900.0
2009-08-31 10:55:00,11.48,11.5,11.43,11.5,2900.0,11.3518,11.3716,11.3024,11.3716,2900.0
2009-08-31 11:00:00,11.47,11.47,11.45,11.45,300.0,11.342,11.342,11.3222,11.3222,300.0
2009-08-31 11:05:00,11.45,11.48,11.43,11.45,1000.0,11.3222,11.3518,11.3024,11.3222,1000.0
2009-08-31 11:10:00,11.48,11.48,11.48,11.48,100.0,11.3518,11.3518,11.3518,11.3518,100.0
2009-08-31 11:15:00,11.5,11.57,11.5,11.55,1000.0,11.3716,11.4408,11.3716,11.4211,1000.0
2009-08-31 11:20:00,11.55,11.56,11.54,11.54,400.0,11.4211,11.431,11.4112,11.4112,400.0
2009-08-31 11:25:00,11.54,11.56,11.54,11.56,900.0,11.4112,11.431,11.4112,11.431,900.0
2009-08-31 11:30:00,11.54,11.58,11.54,11.57,1000.0,11.4112,11.4507,11.4112,11.4408,1000.0
2009-08-31 11:35:00,11.54,11.58,11.54,11.56,700.0,11.4112,11.4507,11.4112,11.431,700.0
2009-08-31 11:40:00,11.55,11.55,11.55,11.55,100.0,11.4211,11.4211,11.4211,11.4211,100.0
2009-08-31 11:45:00,11.54,11.55,11.51,11.51,2100.0,11.4112,11.4211,11.3815,11.3815,2100.0
2009-08-31 11:50:00,11.51,11.51,11.51,11.51,1100.0,11.3815,11.3815,11.3815,11.3815,1100.0
2009-08-31 11:55:00,11.52,11.54,11.5,11.5,2100.0,11.3914,11.4112,11.3716,11.3716,2100.0
2009-08-31 12:00:00,11.5,11.56,11.5,11.56,1100.0,11.3716,11.431,11.3716,11.431,1100.0
2009-08-31 12:05:00,11.53,11.53,11.5,11.5,1000.0,11.4013,11.4013,11.3716,11.3716,1000.0
2009-08-31 12:10:00,11.5,11.53,11.5,11.5,1800.0,11.3716,11.4013,11.3716,11.3716,1800.0
2009-08-31 12:15:00,11.5,11.5,11.48,11.48,1000.0,11.3716,11.3716,11.3518,11.3518,1000.0
2009-08-31 12:20:00,11.48,11.48,11.48,11.48,0.0,11.3518,11.3518,11.3518,11.3518,0.0
2009-08-31 12:25:00,11.5,11.5,11.48,11.49,1800.0,11.3716,11.3716,11.3518,11.3617,1800.0
2009-08-31 12:30:00,11.48,11.49,11.48,11.49,200.0,11.3518,11.3617,11.3518,11.3617,200.0
2009-08-31 12:35:00,11.46,11.46,11.46,11.46,500.0,11.3321,11.3321,11.3321,11.3321,500.0
2009-08-31 12:40:00,11.46,11.48,11.46,11.46,1100.0,11.3321,11.3518,11.3321,11.3321,1100.0
2009-08-31 12:45:00,11.46,11.46,11.46,11.46,0.0,11.3321,11.3321,11.3321,11.3321,0.0
2009-08-31 12:50:00,11.46,11.48,11.45,11.47,4700.0,11.3321,11.3518,11.3222,11.342,4700.0
2009-08-31 12:55:00,11.47,11.5,11.46,11.46,1900.0,11.342,11.3716,11.3321,11.3321,1900.0
2009-08-31 13:00:00,11.47,11.47,11.47,11.47,100.0,11.342,11.342,11.342,11.342,100.0
2009-08-31 13:05:00,11.46,11.46,11.45,11.45,700.0,11.3321,11.3321,11.3222,11.3222,700.0
2009-08-31 13:10:00,11.45,11.45,11.45,11.45,0.0,11.3222,11.3222,11.3222,11.3222,0.0
2009-08-31 13:15:00,11.45,11.45,11.45,11.45,0.0,11.3222,11.3222,11.3222,11.3222,0.0
2009-08-31 13:20:00,11.45,11.48,11.45,11.48,200.0,11.3222,11.3518,11.3222,11.3518,200.0
2009-08-31 13:25:00,11.45,11.5,11.45,11.5,1200.0,11.3222,11.3716,11.3222,11.3716,1200.0
2009-08-31 13:30:00,11.47,11.47,11.46,11.46,500.0,11.342,11.342,11.3321,11.3321,500.0
2009-08-31 13:35:00,11.46,11.46,11.46,11.46,0.0,11.3321,11.3321,11.3321,11.3321,0.0
2009-08-31 13:40:00,11.48,11.48,11.48,11.48,100.0,11.3518,11.3518,11.3518,11.3518,100.0
2009-08-31 13:45:00,11.48,11.48,11.45,11.47,600.0,11.3518,11.3518,11.3222,11.342,600.0
2009-08-31 13:50:00,11.46,11.49,11.45,11.49,600.0,11.3321,11.3617,11.3222,11.3617,600.0
2009-08-31 13:55:00,11.48,11.5,11.48,11.5,1000.0,11.3518,11.3716,11.3518,11.3716,1000.0
2009-08-31 14:00:00,11.49,11.49,11.49,11.49,200.0,11.3617,11.3617,11.3617,11.3617,200.0
2009-08-31 14:05:00,11.5,11.5,11.48,11.49,2000.0,11.3716,11.3716,11.3518,11.3617,2000.0
2009-08-31 14:10:00,11.48,11.5,11.46,11.5,4100.0,11.3518,11.3716,11.3321,11.3716,4100.0
2009-08-31 14:15:00,11.47,11.47,11.47,11.47,200.0,11.342,11.342,11.342,11.342,200.0
2009-08-31 14:20:00,11.49,11.5,11.49,11.5,200.0,11.3617,11.3716,11.3617,11.3716,200.0
2009-08-31 14:25:00,11.47,11.47,11.47,11.47,100.0,11.342,11.342,11.342,11.342,100.0
2009-08-31 14:30:00,11.46,11.46,11.46,11.46,100.0,11.3321,11.3321,11.3321,11.3321,100.0
2009-08-31 14:35:00,11.49,11.49,11.49,11.49,100.0,11.3617,11.3617,11.3617,11.3617,100.0
2009-08-31 14:40:00,11.48,11.48,11.48,11.48,200.0,11.3518,11.3518,11.3518,11.3518,200.0
2009-08-31 14:45:00,11.5,11.5,11.49,11.49,300.0,11.3716,11.3716,11.3617,11.3617,300.0
2009-08-31 14:50:00,11.5,11.5,11.48,11.48,800.0,11.3716,11.3716,11.3518,11.3518,800.0
2009-08-31 14:55:00,11.48,11.48,11.48,11.48,400.0,11.3518,11.3518,11.3518,11.3518,400.0
2009-08-31 15:00:00,11.48,11.5,11.45,11.47,1600.0,11.3518,11.3716,11.3222,11.342,1600.0
2009-08-31 15:05:00,11.46,11.47,11.46,11.47,200.0,11.3321,11.342,11.3321,11.342,200.0
2009-08-31 15:10:00,11.49,11.51,11.49,11.49,3000.0,11.3617,11.3815,11.3617,11.3617,3000.0
2009-08-31 15:15:00,11.5,11.5,11.49,11.49,700.0,11.3716,11.3716,11.3617,11.3617,700.0
2009-08-31 15:20:00,11.49,11.49,11.49,11.49,700.0,11.3617,11.3617,11.3617,11.3617,700.0
2009-08-31 15:25:00,11.46,11.49,11.46,11.47,600.0,11.3321,11.3617,11.3321,11.342,600.0
2009-08-31 15:30:00,11.49,11.49,11.47,11.47,300.0,11.3617,11.3617,11.342,11.342,300.0
2009-08-31 15:35:00,11.47,11.47,11.47,11.47,300.0,11.342,11.342,11.342,11.342,300.0
2009-08-31 15:40:00,11.5,11.5,11.49,11.49,2000.0,11.3716,11.3716,11.3617,11.3617,2000.0
2009-08-31 15:45:00,11.49,11.49,11.48,11.48,700.0,11.3617,11.3617,11.3518,11.3518,700.0
2009-08-31 15:50:00,11.5,11.51,11.49,11.5,5800.0,11.3716,11.3815,11.3617,11.3716,5800.0
2009-08-31 15:55:00,11.49,11.54,11.49,11.51,5000.0,11.3617,11.4112,11.3617,11.3815,5000.0
2009-09-01 09:30:00,11.51,11.88,11.51,11.74,5100.0,11.3815,11.7474,11.3815,11.6089,5100.0
2009-09-01 09:35:00,11.73,11.81,11.7,11.73,4000.0,11.5991,11.6782,11.5694,11.5991,4000.0
2009-09-01 09:40:00,11.73,11.83,11.73,11.83,500.0,11.5991,11.6979,11.5991,11.6979,500.0
2009-09-01 09:45:00,11.85,11.85,11.76,11.76,2500.0,11.7177,11.7177,11.6287,11.6287,2500.0
2009-09-01 09:50:00,11.76,11.88,11.76,11.87,2300.0,11.6287,11.7474,11.6287,11.7375,2300.0
2009-09-01 09:55:00,11.92,11.97,11.88,11.88,4300.0,11.7869,11.8364,11.7474,11.7474,4300.0
2009-09-01 10:00:00,11.93,12.1,11.93,12.1,62500.0,11.7968,11.9649,11.7968,11.9649,62500.0
2009-09-01 10:05:00,12.08,12.12,12.07,12.1,4300.0,11.9451,11.9847,11.9353,11.9649,4300.0
2009-09-01 10:10:00,12.06,12.1,12.05,12.07,4300.0,11.9254,11.9649,11.9155,11.9353,4300.0
2009-09-01 10:15:00,12.09,12.09,12.05,12.06,6900.0,11.955,11.955,11.9155,11.9254,6900.0
2009-09-01 10:20:00,12.06,12.06,12.01,12.04,6200.0,11.9254,11.9254,11.8759,11.9056,6200.0
2009-09-01 10:25:00,12.04,12.04,12.03,12.03,2000.0,11.9056,11.9056,11.8957,11.8957,2000.0
2009-09-01 10:30:00,12.02,12.07,12.02,12.03,3700.0,11.8858,11.9353,11.8858,11.8957,3700.0
2009-09-01 10:35:00,12.03,12.05,12.03,12.05,43700.0,11.8957,11.9155,11.8957,11.9155,43700.0
2009-09-01 10:40:00,12.05,12.06,12.03,12.03,2100.0,11.9155,11.9254,11.8957,11.8957,2100.0
2009-09-01 10:45:00,12.03,12.06,12.01,12.03,6000.0,11.8957,11.9254,11.8759,11.8957,6000.0
2009-09-01 10:50:00,12.02,12.02,11.98,11.98,6600.0,11.8858,11.8858,11.8463,11.8463,6600.0
2009-09-01 10:55:00,11.99,12.0,11.98,11.98,102800.0,11.8562,11.866,11.8463,11.8463,102800.0
2009-09-01 11:00:00,11.94,11.96,11.92,11.96,1500.0,11.8067,11.8265,11.7869,11.8265,1500.0
2009-09-01 11:05:00,11.93,11.93,11.86,11.86,1000.0,11.7968,11.7968,11.7276,11.7276,1000.0
2009-09-01 11:10:00,11.86,11.89,11.74,11.88,3500.0,11.7276,11.7573,11.6089,11.7474,3500.0
2009-09-01 11:15:00,11.83,11.87,11.78,11.79,2000.0,11.6979,11.7375,11.6485,11.6584,2000.0
2009-09-01 11:20:00,11.78,11.82,11.75,11.81,2600.0,11.6485,11.6881,11.6188,11.6782,2600.0
2009-09-01 11:25:00,11.82,11.86,11.73,11.73,3400.0,11.6881,11.7276,11.5991,11.5991,3400.0
2009-09-01 11:30:00,11.7,11.75,11.69,11.75,1000.0,11.5694,11.6188,11.5595,11.6188,1000.0
2009-09-01 11:35:00,11.68,11.72,11.59,11.67,5000.0,11.5496,11.5892,11.4606,11.5397,5000.0
2009-09-01 11:40:00,11.66,11.87,11.65,11.7,6700.0,11.5298,11.7375,11.5199,11.5694,6700.0
2009-09-01 11:45:00,11.7,11.75,11.7,11.74,2600.0,11.5694,11.6188,11.5694,11.6089,2600.0
2009-09-01 11:50:00,11.73,11.75,11.72,11.72,4900.0,11.5991,11.6188,11.5892,11.5892,4900.0
2009-09-01 11:55:00,11.69,11.71,11.59,11.65,3700.0,11.5595,11.5793,11.4606,11.5199,3700.0
2009-09-01 12:00:00,11.66,11.72,11.64,11.72,3200.0,11.5298,11.5892,11.5101,11.5892,3200.0
2009-09-01 12:05:00,11.69,11.7,11.66,11.67,3800.0,11.5595,11.5694,11.5298,11.5397,3800.0
2009-09-01 12:10:00,11.69,11.7,11.68,11.68,2900.0,11.5595,11.5694,11.5496,11.5496,2900.0
2009-09-01 12:15:00,11.65,11.7,11.65,11.7,1000.0,11.5199,11.5694,11.5199,11.5694,1000.0
2009-09-01 12:20:00,11.73,11.75,11.62,11.65,2800.0,11.5991,11.6188,11.4903,11.5199,2800.0
2009-09-01 12:25:00,11.68,11.75,11.68,11.75,6600.0,11.5496,11.6188,11.5496,11.6188,6600.0
2009-09-01 12:30:00,11.75,11.75,11.73,11.73,4200.0,11.6188,11.6188,11.5991,11.5991,4200.0
2009-09-01 12:35:00,11.73,11.75,11.72,11.72,2100.0,11.5991,11.6188,11.5892,11.5892,2100.0
2009-09-01 12:40:00,11.72,11.75,11.72,11.75,1900.0,11.5892,11.6188,11.5892,11.6188,1900.0
2009-09-01 12:45:00,11.75,11.75,11.74,11.75,3400.0,11.6188,11.6188,11.6089,11.6188,3400.0
2009-09-01 12:50:00,11.75,11.75,11.74,11.75,1600.0,11.6188,11.6188,11.6089,11.6188,1600.0
2009-09-01 12:55:00,11.75,11.75,11.73,11.73,200.0,11.6188,11.6188,11.5991,11.5991,200.0
2009-09-01 13:00:00,11.73,11.75,11.73,11.73,400.0,11.5991,11.6188,11.5991,11.5991,400.0
2009-09-01 13:05:00,11.72,11.72,11.64,11.64,8800.0,11.5892,11.5892,11.5101,11.5101,8800.0
2009-09-01 13:10:00,11.63,11.72,11.62,11.7,2100.0,11.5002,11.5892,11.4903,11.5694,2100.0
2009-09-01 13:15:00,11.7,11.7,11.66,11.66,400.0,11.5694,11.5694,11.5298,11.5298,400.0
2009-09-01 13:20:00,11.67,11.72,11.65,11.7,17000.0,11.5397,11.5892,11.5199,11.5694,17000.0
2009-09-01 13:25:00,11.7,11.71,11.7,11.71,51000.0,11.5694,11.5793,11.5694,11.5793,51000.0
2009-09-01 13:30:00,11.7,11.74,11.7,11.74,2300.0,11.5694,11.6089,11.5694,11.6089,2300.0
2009-09-01 13:35:00,11.7,11.7,11.7,11.7,600.0,11.5694,11.5694,11.5694,11.5694,600.0
2009-09-01 13:40:00,11.7,11.72,11.67,11.72,4700.0,11.5694,11.5892,11.5397,11.5892,4700.0
2009-09-01 13:45:00,11.72,11.75,11.71,11.72,4600.0,11.5892,11.6188,11.5793,11.5892,4600.0
2009-09-01 13:50:00,11.72,11.72,11.72,11.72,600.0,11.5892,11.5892,11.5892,11.5892,600.0
2009-09-01 13:55:00,11.72,11.73,11.71,11.73,600.0,11.5892,11.5991,11.5793,11.5991,600.0
2009-09-01 14:00:00,11.73,11.74,11.72,11.73,1200.0,11.5991,11.6089,11.5892,11.5991,1200.0
2009-09-01 14:05:00,11.73,11.73,11.73,11.73,0.0,11.5991,11.5991,11.5991,11.5991,0.0
2009-09-01 14:10:00,11.72,11.72,11.72,11.72,200.0,11.5892,11.5892,11.5892,11.5892,200.0
2009-09-01 14:15:00,11.72,11.72,11.7,11.71,900.0,11.5892,11.5892,11.5694,11.5793,900.0
2009-09-01 14:20:00,11.71,11.75,11.71,11.75,2100.0,11.5793,11.6188,11.5793,11.6188,2100.0
2009-09-01 14:25:00,11.75,11.75,11.75,11.75,1600.0,11.6188,11.6188,11.6188,11.6188,1600.0
2009-09-01 14:30:00,11.75,11.75,11.75,11.75,1600.0,11.6188,11.6188,11.6188,11.6188,1600.0
2009-09-01 14:35:00,11.74,11.75,11.74,11.74,1500.0,11.6089,11.6188,11.6089,11.6089,1500.0
2009-09-01 14:40:00,11.74,11.74,11.72,11.72,1800.0,11.6089,11.6089,11.5892,11.5892,1800.0
2009-09-01 14:45:00,11.73,11.75,11.73,11.74,1400.0,11.5991,11.6188,11.5991,11.6089,1400.0
2009-09-01 14:50:00,11.75,11.75,11.74,11.75,4900.0,11.6188,11.6188,11.6089,11.6188,4900.0
2009-09-01 14:55:00,11.74,11.75,11.74,11.75,2100.0,11.6089,11.6188,11.6089,11.6188,2100.0
2009-09-01 15:00:00,11.74,11.75,11.71,11.71,17500.0,11.6089,11.6188,11.5793,11.5793,17500.0
2009-09-01 15:05:00,11.73,11.75,11.73,11.74,5300.0,11.5991,11.6188,11.5991,11.6089,5300.0
2009-09-01 15:10:00,11.74,11.75,11.73,11.75,2700.0,11.6089,11.6188,11.5991,11.6188,2700.0
2009-09-01 15:15:00,11.74,11.75,11.73,11.75,8300.0,11.6089,11.6188,11.5991,11.6188,8300.0
2009-09-01 15:20:00,11.74,11.74,11.72,11.72,2300.0,11.6089,11.6089,11.5892,11.5892,2300.0
2009-09-01 15:25:00,11.73,11.75,11.73,11.74,5200.0,11.5991,11.6188,11.5991,11.6089,5200.0
2009-09-01 15:30:00,11.74,11.75,11.74,11.74,11200.0,11.6089,11.6188,11.6089,11.6089,11200.0
2009-09-01 15:35:00,11.74,11.8,11.74,11.79,25100.0,11.6089,11.6683,11.6089,11.6584,25100.0
2009-09-01 15:40:00,11.8,11.83,11.79,11.82,4500.0,11.6683,11.6979,11.6584,11.6881,4500.0
2009-09-01 15:45:00,11.81,11.83,11.8,11.82,3600.0,11.6782,11.6979,11.6683,11.6881,3600.0
2009-09-01 15:50:00,11.81,11.86,11.79,11.79,4700.0,11.6782,11.7276,11.6584,11.6584,4700.0
2009-09-01 15:55:00,11.81,11.87,11.81,11.84,27000.0,11.6782,11.7375,11.6782,11.7078,27000.0
2009-09-02 09:30:00,11.78,11.78,11.72,11.72,300.0,11.6485,11.6485,11.5892,11.5892,300.0
2009-09-02 09:35:00,11.85,12.02,11.79,12.0,4300.0,11.7177,11.8858,11.6584,11.866,4300.0
2009-09-02 09:40:00,12.0,12.04,11.98,11.98,1300.0,11.866,11.9056,11.8463,11.8463,1300.0
2009-09-02 09:45:00,11.99,12.0,11.97,11.99,7200.0,11.8562,11.866,11.8364,11.8562,7200.0
2009-09-02 09:50:00,12.0,12.0,12.0,12.0,10500.0,11.866,11.866,11.866,11.866,10500.0
2009-09-02 09:55:00,12.0,12.0,11.93,11.95,13800.0,11.866,11.866,11.7968,11.8166,13800.0
2009-09-02 10:00:00,11.95,11.95,11.9,11.9,20400.0,11.8166,11.8166,11.7672,11.7672,20400.0
2009-09-02 10:05:00,11.9,11.95,11.9,11.95,1500.0,11.7672,11.8166,11.7672,11.8166,1500.0
2009-09-02 10:10:00,11.97,11.97,11.96,11.97,700.0,11.8364,11.8364,11.8265,11.8364,700.0
2009-09-02 10:15:00,11.97,12.0,11.97,12.0,121700.0,11.8364,11.866,11.8364,11.866,121700.0
2009-09-02 10:20:00,12.0,12.01,12.0,12.01,800.0,11.866,11.8759,11.866,11.8759,800.0
2009-09-02 10:25:00,12.05,12.05,12.01,12.01,1200.0,11.9155,11.9155,11.8759,11.8759,1200.0
2009-09-02 10:30:00,12.01,12.01,11.97,11.98,600.0,11.8759,11.8759,11.8364,11.8463,600.0
2009-09-02 10:35:00,11.97,11.99,11.97,11.99,1900.0,11.8364,11.8562,11.8364,11.8562,1900.0
2009-09-02 10:40:00,12.0,12.01,11.97,11.97,10100.0,11.866,11.8759,11.8364,11.8364,10100.0
2009-09-02 10:45:00,11.96,11.97,11.96,11.97,300.0,11.8265,11.8364,11.8265,11.8364,300.0
2009-09-02 10:50:00,11.98,12.0,11.97,11.97,1100.0,11.8463,11.866,11.8364,11.8364,1100.0
2009-09-02 10:55:00,11.99,11.99,11.97,11.97,1000.0,11.8562,11.8562,11.8364,11.8364,1000.0
2009-09-02 11:00:00,11.97,11.97,11.97,11.97,200.0,11.8364,11.8364,11.8364,11.8364,200.0
2009-09-02 11:05:00,11.98,12.0,11.95,11.96,3900.0,11.8463,11.866,11.8166,11.8265,3900.0
2009-09-02 11:10:00,11.95,12.0,11.95,12.0,3500.0,11.8166,11.866,11.8166,11.866,3500.0
2009-09-02 11:15:00,12.02,12.02,11.97,11.98,1600.0,11.8858,11.8858,11.8364,11.8463,1600.0
2009-09-02 11:20:00,11.99,12.01,11.97,12.01,800.0,11.8562,11.8759,11.8364,11.8759,800.0
2009-09-02 11:25:00,11.99,12.0,11.96,11.99,5600.0,11.8562,11.866,11.8265,11.8562,5600.0
2009-09-02 11:30:00,11.99,12.0,11.99,11.99,2800.0,11.8562,11.866,11.8562,11.8562,2800.0
2009-09-02 11:35:00,11.99,11.99,11.99,11.99,500.0,11.8562,11.8562,11.8562,11.8562,500.0
2009-09-02 11:40:00,11.99,11.99,11.99,11.99,200.0,11.8562,11.8562,11.8562,11.8562,200.0
2009-09-02 11:45:00,11.99,12.01,11.99,12.0,7100.0,11.8562,11.8759,11.8562,11.866,7100.0
2009-09-02 11:50:00,12.01,12.02,11.99,12.01,17500.0,11.8759,11.8858,11.8562,11.8759,17500.0
2009-09-02 11:55:00,12.01,12.02,12.0,12.02,2100.0,11.8759,11.8858,11.866,11.8858,2100.0
2009-09-02 12:00:00,12.02,12.02,11.99,12.0,3200.0,11.8858,11.8858,11.8562,11.866,3200.0
2009-09-02 12:05:00,12.03,12.03,12.0,12.0,500.0,11.8957,11.8957,11.866,11.866,500.0
2009-09-02 12:10:00,12.0,12.0,12.0,12.0,0.0,11.866,11.866,11.866,11.866,0.0
2009-09-02 12:15:00,12.0,12.0,12.0,12.0,200.0,11.866,11.866,11.866,11.866,200.0
2009-09-02 12:20:00,12.01,12.01,12.01,12.01,100.0,11.8759,11.8759,11.8759,11.8759,100.0
2009-09-02 12:25:00,12.0,12.0,12.0,12.0,100.0,11.866,11.866,11.866,11.866,100.0
2009-09-02 12:30:00,12.0,12.0,12.0,12.0,200.0,11.866,11.866,11.866,11.866,200.0
2009-09-02 12:35:00,12.01,12.01,12.01,12.01,300.0,11.8759,11.8759,11.8759,11.8759,300.0
2009-09-02 12:40:00,12.01,12.01,12.01,12.01,200.0,11.8759,11.8759,11.8759,11.8759,200.0
2009-09-02 12:45:00,12.0,12.02,12.0,12.02,5100.0,11.866,11.8858,11.866,11.8858,5100.0
2009-09-02 12:50:00,12.03,12.05,12.03,12.05,2200.0,11.8957,11.9155,11.8957,11.9155,2200.0
2009-09-02 12:55:00,12.05,12.05,12.05,12.05,100.0,11.9155,11.9155,11.9155,11.9155,100.0
2009-09-02 13:00:00,12.03,12.03,12.03,12.03,200.0,11.8957,11.8957,11.8957,11.8957,200.0
2009-09-02 13:05:00,12.03,12.05,12.03,12.05,2300.0,11.8957,11.9155,11.8957,11.9155,2300.0
2009-09-02 13:10:00,12.05,12.05,12.05,12.05,100.0,11.9155,11.9155,11.9155,11.9155,100.0
2009-09-02 13:15:00,12.05,12.05,12.05,12.05,0.0,11.9155,11.9155,11.9155,11.9155,0.0
2009-09-02 13:20:00,12.06,12.06,12.06,12.06,200.0,11.9254,11.9254,11.9254,11.9254,200.0
2009-09-02 13:25:00,12.06,12.06,12.04,12.04,5900.0,11.9254,11.9254,11.9056,11.9056,5900.0
2009-09-02 13:30:00,12.05,12.05,12.05,12.05,400.0,11.9155,11.9155,11.9155,11.9155,400.0
2009-09-02 13:35:00,12.05,12.05,12.04,12.04,5700.0,11.9155,11.9155,11.9056,11.9056,5700.0
2009-09-02 13:40:00,12.04,12.14,12.04,12.14,4700.0,11.9056,12.0045,11.9056,12.0045,4700.0
2009-09-02 13:45:00,12.14,12.16,12.14,12.14,1000.0,12.0045,12.0243,12.0045,12.0045,1000.0
2009-09-02 13:50:00,12.14,12.14,12.14,12.14,300.0,12.0045,12.0045,12.0045,12.0045,300.0
2009-09-02 13:55:00,12.13,12.13,12.06,12.09,1300.0,11.9946,11.9946,11.9254,11.955,1300.0
2009-09-02 14:00:00,12.08,12.11,12.05,12.1,2800.0,11.9451,11.9748,11.9155,11.9649,2800.0
2009-09-02 14:05:00,12.09,12.13,12.08,12.09,9700.0,11.955,11.9946,11.9451,11.955,9700.0
2009-09-02 14:10:00,12.09,12.15,12.07,12.08,7300.0,11.955,12.0144,11.9353,11.9451,7300.0
2009-09-02 14:15:00,12.08,12.08,12.07,12.08,800.0,11.9451,11.9451,11.9353,11.9451,800.0
2009-09-02 14:20:00,12.07,12.08,12.07,12.08,1100.0,11.9353,11.9451,11.9353,11.9451,1100.0
2009-09-02 14:25:00,12.07,12.07,12.07,12.07,500.0,11.9353,11.9353,11.9353,11.9353,500.0
2009-09-02 14:30:00,12.07,12.08,12.07,12.07,1000.0,11.9353,11.9451,11.9353,11.9353,1000.0
2009-09-02 14:35:00,12.08,12.08,12.07,12.07,1700.0,11.9451,11.9451,11.9353,11.9353,1700.0
2009-09-02 14:40:00,12.08,12.11,12.07,12.08,5300.0,11.9451,11.9748,11.9353,11.9451,5300.0
2009-09-02 14:45:00,12.07,12.07,12.07,12.07,800.0,11.9353,11.9353,11.9353,11.9353,800.0
2009-09-02 14:50:00,12.07,12.07,12.07,12.07,700.0,11.9353,11.9353,11.9353,11.9353,700.0
2009-09-02 14:55:00,12.07,12.08,12.07,12.07,8900.0,11.9353,11.9451,11.9353,11.9353,8900.0
2009-09-02 15:00:00,12.07,12.07,12.07,12.07,2300.0,11.9353,11.9353,11.9353,11.9353,2300.0
2009-09-02 15:05:00,12.07,12.07,12.07,12.07,2100.0,11.9353,11.9353,11.9353,11.9353,2100.0
2009-09-02 15:10:00,12.07,12.09,12.07,12.09,7000.0,11.9353,11.955,11.9353,11.955,7000.0
2009-09-02 15:15:00,12.09,12.13,12.09,12.11,3600.0,11.955,11.9946,11.955,11.9748,3600.0
2009-09-02 15:20:00,12.11,12.13,12.1,12.13,5300.0,11.9748,11.9946,11.9649,11.9946,5300.0
2009-09-02 15:25:00,12.13,12.15,12.12,12.14,10600.0,11.9946,12.0144,11.9847,12.0045,10600.0
2009-09-02 15:30:00,12.14,12.15,12.14,12.15,1900.0,12.0045,12.0144,12.0045,12.0144,1900.0
2009-09-02 15:35:00,12.15,12.15,12.14,12.14,10200.0,12.0144,12.0144,12.0045,12.0045,10200.0
2009-09-02 15:40:00,12.15,12.15,12.14,12.14,5300.0,12.0144,12.0144,12.0045,12.0045,5300.0
2009-09-02 15:45:00,12.14,12.16,12.14,12.16,3500.0,12.0045,12.0243,12.0045,12.0243,3500.0
2009-09-02 15:50:00,12.15,12.15,12.12,12.13,14000.0,12.0144,12.0144,11.9847,11.9946,14000.0
2009-09-02 15:55:00,12.14,12.16,12.11,12.15,16500.0,12.0045,12.0243,11.9748,12.0144,16500.0
2009-09-03 09:30:00,12.23,12.25,11.97,12.07,1600.0,12.0935,12.1133,11.8364,11.9353,1600.0
2009-09-03 09:35:00,12.11,12.11,12.1,12.1,1300.0,11.9748,11.9748,11.9649,11.9649,1300.0
2009-09-03 09:40:00,12.12,12.13,12.08,12.12,1700.0,11.9847,11.9946,11.9451,11.9847,1700.0
2009-09-03 09:45:00,12.08,12.12,12.0,12.01,4700.0,11.9451,11.9847,11.866,11.8759,4700.0
2009-09-03 09:50:00,12.08,12.08,12.01,12.04,1300.0,11.9451,11.9451,11.8759,11.9056,1300.0
2009-09-03 09:55:00,12.01,12.01,12.0,12.01,1400.0,11.8759,11.8759,11.866,11.8759,1400.0
2009-09-03 10:00:00,12.0,12.04,12.0,12.0,4400.0,11.866,11.9056,11.866,11.866,4400.0
2009-09-03 10:05:00,12.0,12.02,12.0,12.02,2600.0,11.866,11.8858,11.866,11.8858,2600.0
2009-09-03 10:10:00,12.03,12.06,12.03,12.05,1000.0,11.8957,11.9254,11.8957,11.9155,1000.0
2009-09-03 10:15:00,12.07,12.07,12.07,12.07,900.0,11.9353,11.9353,11.9353,11.9353,900.0
2009-09-03 10:20:00,12.09,12.11,12.09,12.1,2800.0,11.955,11.9748,11.955,11.9649,2800.0
2009-09-03 10:25:00,12.1,12.13,12.1,12.13,31400.0,11.9649,11.9946,11.9649,11.9946,31400.0
2009-09-03 10:30:00,12.16,12.16,12.16,12.16,800.0,12.0243,12.0243,12.0243,12.0243,800.0
2009-09-03 10:35:00,12.17,12.18,12.17,12.18,300.0,12.0341,12.044,12.0341,12.044,300.0
2009-09-03 10:40:00,12.17,12.18,12.17,12.18,1200.0,12.0341,12.044,12.0341,12.044,1200.0
2009-09-03 10:45:00,12.17,12.17,12.16,12.16,500.0,12.0341,12.0341,12.0243,12.0243,500.0
2009-09-03 10:50:00,12.18,12.2,12.18,12.2,600.0,12.044,12.0638,12.044,12.0638,600.0
2009-09-03 10:55:00,12.18,12.19,12.17,12.17,1700.0,12.044,12.0539,12.0341,12.0341,1700.0
2009-09-03 11:00:00,12.19,12.28,12.19,12.23,25300.0,12.0539,12.1429,12.0539,12.0935,25300.0
2009-09-03 11:05:00,12.23,12.25,12.23,12.25,600.0,12.0935,12.1133,12.0935,12.1133,600.0
2009-09-03 11:10:00,12.28,12.43,12.28,12.35,6000.0,12.1429,12.2912,12.1429,12.2121,6000.0
2009-09-03 11:15:00,12.35,12.35,12.29,12.29,1000.0,12.2121,12.2121,12.1528,12.1528,1000.0
2009-09-03 11:20:00,12.29,12.29,12.29,12.29,200.0,12.1528,12.1528,12.1528,12.1528,200.0
2009-09-03 11:25:00,12.29,12.29,12.27,12.28,700.0,12.1528,12.1528,12.133,12.1429,700.0
2009-09-03 11:30:00,12.28,12.28,12.28,12.28,0.0,12.1429,12.1429,12.1429,12.1429,0.0
2009-09-03 11:35:00,12.27,12.27,12.25,12.25,12300.0,12.133,12.133,12.1133,12.1133,12300.0
2009-09-03 11:40:00,12.25,12.25,12.25,12.25,0.0,12.1133,12.1133,12.1133,12.1133,0.0
2009-09-03 11:45:00,12.26,12.26,12.24,12.25,7400.0,12.1231,12.1231,12.1034,12.1133,7400.0
2009-09-03 11:50:00,12.25,12.26,12.25,12.25,1500.0,12.1133,12.1231,12.1133,12.1133,1500.0
2009-09-03 11:55:00,12.25,12.26,12.25,12.25,1700.0,12.1133,12.1231,12.1133,12.1133,1700.0
2009-09-03 12:00:00,12.25,12.25,12.25,12.25,400.0,12.1133,12.1133,12.1133,12.1133,400.0
2009-09-03 12:05:00,12.25,12.35,12.25,12.32,3900.0,12.1133,12.2121,12.1133,12.1825,3900.0
2009-09-03 12:10:00,12.3,12.3,12.27,12.27,800.0,12.1627,12.1627,12.133,12.133,800.0
2009-09-03 12:15:00,12.25,12.25,12.25,12.25,2500.0,12.1133,12.1133,12.1133,12.1133,2500.0
2009-09-03 12:20:00,12.26,12.26,12.25,12.25,200.0,12.1231,12.1231,12.1133,12.1133,200.0
2009-09-03 12:25:00,12.25,12.26,12.25,12.26,5000.0,12.1133,12.1231,12.1133,12.1231,5000.0
2009-09-03 12:30:00,12.26,12.26,12.26,12.26,0.0,12.1231,12.1231,12.1231,12.1231,0.0
2009-09-03 12:35:00,12.24,12.24,12.24,12.24,200.0,12.1034,12.1034,12.1034,12.1034,200.0
2009-09-03 12:40:00,12.25,12.25,12.25,12.25,100.0,12.1133,12.1133,12.1133,12.1133,100.0
2009-09-03 12:45:00,12.25,12.25,12.25,12.25,200.0,12.1133,12.1133,12.1133,12.1133,200.0
2009-09-03 12:50:00,12.24,12.25,12.24,12.24,500.0,12.1034,12.1133,12.1034,12.1034,500.0
2009-09-03 12:55:00,12.23,12.23,12.21,12.22,1000.0,12.0935,12.0935,12.0737,12.0836,1000.0
2009-09-03 13:00:00,12.23,12.29,12.23,12.29,2500.0,12.0935,12.1528,12.0935,12.1528,2500.0
2009-09-03 13:05:00,12.28,12.43,12.28,12.43,20700.0,12.1429,12.2912,12.1429,12.2912,20700.0
2009-09-03 13:10:00,12.42,12.42,12.4,12.4,1800.0,12.2814,12.2814,12.2616,12.2616,1800.0
2009-09-03 13:15:00,12.4,12.4,12.4,12.4,2300.0,12.2616,12.2616,12.2616,12.2616,2300.0
2009-09-03 13:20:00,12.4,12.41,12.4,12.4,2400.0,12.2616,12.2715,12.2616,12.2616,2400.0
2009-09-03 13:25:00,12.4,12.41,12.4,12.4,4200.0,12.2616,12.2715,12.2616,12.2616,4200.0
2009-09-03 13:30:00,12.4,12.44,12.4,12.43,11800.0,12.2616,12.3011,12.2616,12.2912,11800.0
2009-09-03 13:35:00,12.43,12.44,12.43,12.44,1200.0,12.2912,12.3011,12.2912,12.3011,1200.0
2009-09-03 13:40:00,12.43,12.43,12.43,12.43,500.0,12.2912,12.2912,12.2912,12.2912,500.0
2009-09-03 13:45:00,12.43,12.44,12.43,12.44,2600.0,12.2912,12.3011,12.2912,12.3011,2600.0
2009-09-03 13:50:00,12.43,12.43,12.42,12.42,7000.0,12.2912,12.2912,12.2814,12.2814,7000.0
2009-09-03 13:55:00,12.4,12.41,12.4,12.41,1400.0,12.2616,12.2715,12.2616,12.2715,1400.0
2009-09-03 14:00:00,12.4,12.41,12.4,12.4,2000.0,12.2616,12.2715,12.2616,12.2616,2000.0
2009-09-03 14:05:00,12.41,12.41,12.4,12.4,600.0,12.2715,12.2715,12.2616,12.2616,600.0
2009-09-03 14:10:00,12.4,12.41,12.4,12.4,7000.0,12.2616,12.2715,12.2616,12.2616,7000.0
2009-09-03 14:15:00,12.4,12.45,12.4,12.45,4800.0,12.2616,12.311,12.2616,12.311,4800.0
2009-09-03 14:20:00,12.43,12.43,12.4,12.4,5700.0,12.2912,12.2912,12.2616,12.2616,5700.0
2009-09-03 14:25:00,12.4,12.4,12.4,12.4,100.0,12.2616,12.2616,12.2616,12.2616,100.0
2009-09-03 14:30:00,12.4,12.41,12.39,12.4,4500.0,12.2616,12.2715,12.2517,12.2616,4500.0
2009-09-03 14:35:00,12.4,12.41,12.4,12.4,1300.0,12.2616,12.2715,12.2616,12.2616,1300.0
2009-09-03 14:40:00,12.41,12.41,12.4,12.41,1700.0,12.2715,12.2715,12.2616,12.2715,1700.0
2009-09-03 14:45:00,12.4,12.43,12.4,12.4,5800.0,12.2616,12.2912,12.2616,12.2616,5800.0
2009-09-03 14:50:00,12.41,12.41,12.4,12.4,3300.0,12.2715,12.2715,12.2616,12.2616,3300.0
2009-09-03 14:55:00,12.4,12.41,12.4,12.4,2200.0,12.2616,12.2715,12.2616,12.2616,2200.0
2009-09-03 15:00:00,12.4,12.4,12.4,12.4,5900.0,12.2616,12.2616,12.2616,12.2616,5900.0
2009-09-03 15:05:00,12.4,12.41,12.4,12.4,700.0,12.2616,12.2715,12.2616,12.2616,700.0
2009-09-03 15:10:00,12.41,12.41,12.4,12.4,17000.0,12.2715,12.2715,12.2616,12.2616,17000.0
2009-09-03 15:15:00,12.4,12.4,12.38,12.4,2600.0,12.2616,12.2616,12.2418,12.2616,2600.0
2009-09-03 15:20:00,12.39,12.41,12.39,12.4,6200.0,12.2517,12.2715,12.2517,12.2616,6200.0
2009-09-03 15:25:00,12.4,12.41,12.4,12.41,9700.0,12.2616,12.2715,12.2616,12.2715,9700.0
2009-09-03 15:30:00,12.4,12.44,12.4,12.4,8400.0,12.2616,12.3011,12.2616,12.2616,8400.0
2009-09-03 15:35:00,12.4,12.41,12.4,12.4,3300.0,12.2616,12.2715,12.2616,12.2616,3300.0
2009-09-03 15:40:00,12.41,12.41,12.38,12.39,16500.0,12.2715,12.2715,12.2418,12.2517,16500.0
2009-09-03 15:45:00,12.39,12.46,12.39,12.44,16500.0,12.2517,12.3209,12.2517,12.3011,16500.0
2009-09-03 15:50:00,12.43,12.5,12.42,12.48,35800.0,12.2912,12.3605,12.2814,12.3407,35800.0
2009-09-03 15:55:00,12.45,12.51,12.45,12.5,26000.0,12.311,12.3703,12.311,12.3605,26000.0
2009-09-04 09:30:00,13.25,13.89,13.05,13.84,204000.0,13.1021,13.7349,12.9043,13.6855,204000.0
2009-09-04 09:35:00,13.76,14.25,13.75,14.25,235200.0,13.6064,14.0909,13.5965,14.0909,235200.0
2009-09-04 09:40:00,14.25,14.5,14.02,14.42,141700.0,14.0909,14.3381,13.8635,14.259,141700.0
2009-09-04 09:45:00,14.41,14.43,14.15,14.17,175000.0,14.2491,14.2689,13.992,14.0118,175000.0
2009-09-04 09:50:00,14.17,14.38,14.1,14.31,115600.0,14.0118,14.2195,13.9426,14.1503,115600.0
2009-09-04 09:55:00,14.31,14.34,14.15,14.15,39900.0,14.1503,14.1799,13.992,13.992,39900.0
2009-09-04 10:00:00,14.2,14.24,14.01,14.08,38600.0,14.0415,14.081,13.8536,13.9228,38600.0
2009-09-04 10:05:00,14.09,14.24,14.05,14.09,55200.0,13.9327,14.081,13.8932,13.9327,55200.0
2009-09-04 10:10:00,14.15,14.48,14.14,14.44,51800.0,13.992,14.3184,13.9822,14.2788,51800.0
2009-09-04 10:15:00,14.45,14.48,14.29,14.35,49700.0,14.2887,14.3184,14.1305,14.1898,49700.0
2009-09-04 10:20:00,14.32,14.4,14.32,14.4,54000.0,14.1601,14.2392,14.1601,14.2392,54000.0
2009-09-04 10:25:00,14.4,14.5,14.38,14.4,66100.0,14.2392,14.3381,14.2195,14.2392,66100.0
2009-09-04 10:30:00,14.4,14.43,14.37,14.4,42300.0,14.2392,14.2689,14.2096,14.2392,42300.0
2009-09-04 10:35:00,14.38,14.4,14.36,14.38,30800.0,14.2195,14.2392,14.1997,14.2195,30800.0
2009-09-04 10:40:00,14.39,14.4,14.24,14.35,87900.0,14.2294,14.2392,14.081,14.1898,87900.0
2009-09-04 10:45:00,14.38,14.4,14.32,14.35,25700.0,14.2195,14.2392,14.1601,14.1898,25700.0
2009-09-04 10:50:00,14.34,14.35,14.3,14.3,25400.0,14.1799,14.1898,14.1404,14.1404,25400.0
2009-09-04 10:55:00,14.3,14.35,14.21,14.3,32500.0,14.1404,14.1898,14.0514,14.1404,32500.0
2009-09-04 11:00:00,14.3,14.3,13.95,13.97,84500.0,14.1404,14.1404,13.7943,13.8141,84500.0
2009-09-04 11:05:00,13.99,14.14,13.99,14.09,38600.0,13.8338,13.9822,13.8338,13.9327,38600.0
2009-09-04 11:10:00,14.1,14.21,14.05,14.13,34300.0,13.9426,14.0514,13.8932,13.9723,34300.0
2009-09-04 11:15:00,14.12,14.13,14.08,14.09,9500.0,13.9624,13.9723,13.9228,13.9327,9500.0
2009-09-04 11:20:00,14.09,14.11,14.06,14.08,7500.0,13.9327,13.9525,13.903,13.9228,7500.0
2009-09-04 11:25:00,14.08,14.08,14.0,14.02,9000.0,13.9228,13.9228,13.8437,13.8635,9000.0
2009-09-04 11:30:00,14.03,14.26,14.03,14.15,17200.0,13.8734,14.1008,13.8734,13.992,17200.0
2009-09-04 11:35:00,14.11,14.23,14.11,14.2,8200.0,13.9525,14.0711,13.9525,14.0415,8200.0
2009-09-04 11:40:00,14.2,14.2,14.19,14.19,60300.0,14.0415,14.0415,14.0316,14.0316,60300.0
2009-09-04 11:45:00,14.2,14.24,14.13,14.22,27700.0,14.0415,14.081,13.9723,14.0613,27700.0
2009-09-04 11:50:00,14.22,14.35,14.18,14.26,20700.0,14.0613,14.1898,14.0217,14.1008,20700.0
2009-09-04 11:55:00,14.25,14.31,14.19,14.28,109100.0,14.0909,14.1503,14.0316,14.1206,109100.0
2009-09-04 12:00:00,14.29,14.3,14.24,14.28,13000.0,14.1305,14.1404,14.081,14.1206,13000.0
2009-09-04 12:05:00,14.28,14.31,14.24,14.29,36100.0,14.1206,14.1503,14.081,14.1305,36100.0
2009-09-04 12:10:00,14.3,14.31,14.27,14.3,30100.0,14.1404,14.1503,14.1107,14.1404,30100.0
2009-09-04 12:15:00,14.31,14.34,14.24,14.34,49300.0,14.1503,14.1799,14.081,14.1799,49300.0
2009-09-04 12:20:00,14.35,14.35,14.3,14.31,20500.0,14.1898,14.1898,14.1404,14.1503,20500.0
2009-09-04 12:25:00,14.32,14.33,14.3,14.3,6900.0,14.1601,14.17,14.1404,14.1404,6900.0
2009-09-04 12:30:00,14.3,14.31,14.25,14.29,5300.0,14.1404,14.1503,14.0909,14.1305,5300.0
2009-09-04 12:35:00,14.29,14.29,14.27,14.27,3600.0,14.1305,14.1305,14.1107,14.1107,3600.0
2009-09-04 12:40:00,14.27,14.27,14.24,14.24,11000.0,14.1107,14.1107,14.081,14.081,11000.0
2009-09-04 12:45:00,14.25,14.25,14.24,14.24,10500.0,14.0909,14.0909,14.081,14.081,10500.0
2009-09-04 12:50:00,14.25,14.3,14.24,14.27,18500.0,14.0909,14.1404,14.081,14.1107,18500.0
2009-09-04 12:55:00,14.25,14.3,14.25,14.3,26500.0,14.0909,14.1404,14.0909,14.1404,26500.0
2009-09-04 13:00:00,14.3,14.33,14.29,14.32,23600.0,14.1404,14.17,14.1305,14.1601,23600.0
2009-09-04 13:05:00,14.32,14.33,14.25,14.27,10200.0,14.1601,14.17,14.0909,14.1107,10200.0
2009-09-04 13:10:00,14.28,14.35,14.27,14.35,5200.0,14.1206,14.1898,14.1107,14.1898,5200.0
2009-09-04 13:15:00,14.35,14.35,14.35,14.35,12200.0,14.1898,14.1898,14.1898,14.1898,12200.0
2009-09-04 13:20:00,14.35,14.4,14.35,14.39,10400.0,14.1898,14.2392,14.1898,14.2294,10400.0
2009-09-04 13:25:00,14.39,14.4,14.38,14.4,7100.0,14.2294,14.2392,14.2195,14.2392,7100.0
2009-09-04 13:30:00,14.4,14.4,14.35,14.37,14600.0,14.2392,14.2392,14.1898,14.2096,14600.0
2009-09-04 13:35:00,14.37,14.39,14.33,14.33,13900.0,14.2096,14.2294,14.17,14.17,13900.0
2009-09-04 13:40:00,14.35,14.35,14.33,14.35,3800.0,14.1898,14.1898,14.17,14.1898,3800.0
2009-09-04 13:45:00,14.38,14.39,14.36,14.38,7000.0,14.2195,14.2294,14.1997,14.2195,7000.0
2009-09-04 13:50:00,14.38,14.38,14.35,14.36,5000.0,14.2195,14.2195,14.1898,14.1997,5000.0
2009-09-04 13:55:00,14.36,14.36,14.31,14.35,21800.0,14.1997,14.1997,14.1503,14.1898,21800.0
2009-09-04 14:00:00,14.35,14.37,14.34,14.36,9700.0,14.1898,14.2096,14.1799,14.1997,9700.0
2009-09-04 14:05:00,14.36,14.37,14.35,14.35,7700.0,14.1997,14.2096,14.1898,14.1898,7700.0
2009-09-04 14:10:00,14.37,14.4,14.36,14.39,6200.0,14.2096,14.2392,14.1997,14.2294,6200.0
2009-09-04 14:15:00,14.39,14.4,14.39,14.4,4300.0,14.2294,14.2392,14.2294,14.2392,4300.0
2009-09-04 14:20:00,14.4,14.4,14.39,14.39,9000.0,14.2392,14.2392,14.2294,14.2294,9000.0
2009-09-04 14:25:00,14.4,14.4,14.39,14.4,5800.0,14.2392,14.2392,14.2294,14.2392,5800.0
2009-09-04 14:30:00,14.4,14.4,14.39,14.39,6800.0,14.2392,14.2392,14.2294,14.2294,6800.0
2009-09-04 14:35:00,14.39,14.4,14.39,14.4,7800.0,14.2294,14.2392,14.2294,14.2392,7800.0
2009-09-04 14:40:00,14.4,14.4,14.39,14.4,12700.0,14.2392,14.2392,14.2294,14.2392,12700.0
2009-09-04 14:45:00,14.4,14.62,14.4,14.5,61500.0,14.2392,14.4568,14.2392,14.3381,61500.0
2009-09-04 14:50:00,14.5,14.58,14.47,14.53,18900.0,14.3381,14.4172,14.3085,14.3678,18900.0
2009-09-04 14:55:00,14.51,14.55,14.48,14.55,7800.0,14.348,14.3876,14.3184,14.3876,7800.0
2009-09-04 15:00:00,14.56,14.65,14.56,14.65,21700.0,14.3975,14.4865,14.3975,14.4865,21700.0
2009-09-04 15:05:00,14.65,14.75,14.42,14.48,53900.0,14.4865,14.5853,14.259,14.3184,53900.0
2009-09-04 15:10:00,14.48,14.72,14.48,14.64,27200.0,14.3184,14.5557,14.3184,14.4766,27200.0
2009-09-04 15:15:00,14.62,14.75,14.35,14.59,80300.0,14.4568,14.5853,14.1898,14.4271,80300.0
2009-09-04 15:20:00,14.58,14.75,14.56,14.74,32000.0,14.4172,14.5853,14.3975,14.5755,32000.0
2009-09-04 15:25:00,14.74,14.99,14.74,14.94,69800.0,14.5755,14.8227,14.5755,14.7732,69800.0
2009-09-04 15:30:00,14.93,14.97,14.81,14.92,22200.0,14.7633,14.8029,14.6447,14.7534,22200.0
2009-09-04 15:35:00,14.92,14.99,14.89,14.94,37000.0,14.7534,14.8227,14.7238,14.7732,37000.0
2009-09-04 15:40:00,14.94,14.95,14.89,14.92,41200.0,14.7732,14.7831,14.7238,14.7534,41200.0
2009-09-04 15:45:00,14.92,15.0,14.9,14.96,51400.0,14.7534,14.8326,14.7337,14.793,51400.0
2009-09-04 15:50:00,15.0,15.15,14.91,15.14,59800.0,14.8326,14.9809,14.7436,14.971,59800.0
2009-09-04 15:55:00,15.15,15.2,14.91,14.98,105800.0,14.9809,15.0303,14.7436,14.8128,105800.0
2009-09-08 09:30:00,15.02,15.44,15.01,15.25,46700.0,14.8523,15.2676,14.8424,15.0798,46700.0
2009-09-08 09:35:00,15.28,15.31,15.03,15.26,15300.0,15.1094,15.1391,14.8622,15.0896,15300.0
2009-09-08 09:40:00,15.28,15.33,15.13,15.2,23400.0,15.1094,15.1589,14.9611,15.0303,23400.0
2009-09-08 09:45:00,15.19,15.2,15.17,15.18,7800.0,15.0204,15.0303,15.0007,15.0105,7800.0
2009-09-08 09:50:00,15.18,15.2,15.14,15.15,10200.0,15.0105,15.0303,14.971,14.9809,10200.0
2009-09-08 09:55:00,15.17,15.17,15.01,15.08,30900.0,15.0007,15.0007,14.8424,14.9117,30900.0
2009-09-08 10:00:00,15.09,15.2,15.09,15.19,12400.0,14.9215,15.0303,14.9215,15.0204,12400.0
2009-09-08 10:05:00,15.19,15.2,15.17,15.19,2800.0,15.0204,15.0303,15.0007,15.0204,2800.0
2009-09-08 10:10:00,15.19,15.2,15.19,15.19,10400.0,15.0204,15.0303,15.0204,15.0204,10400.0
2009-09-08 10:15:00,15.19,15.2,15.19,15.19,4500.0,15.0204,15.0303,15.0204,15.0204,4500.0
2009-09-08 10:20:00,15.2,15.2,15.19,15.2,12600.0,15.0303,15.0303,15.0204,15.0303,12600.0
2009-09-08 10:25:00,15.2,15.2,15.19,15.19,6200.0,15.0303,15.0303,15.0204,15.0204,6200.0
2009-09-08 10:30:00,15.2,15.2,15.19,15.19,5600.0,15.0303,15.0303,15.0204,15.0204,5600.0
2009-09-08 10:35:00,15.2,15.2,15.19,15.19,9000.0,15.0303,15.0303,15.0204,15.0204,9000.0
2009-09-08 10:40:00,15.19,15.2,15.19,15.19,6500.0,15.0204,15.0303,15.0204,15.0204,6500.0
2009-09-08 10:45:00,15.19,15.2,15.14,15.16,8900.0,15.0204,15.0303,14.971,14.9908,8900.0
2009-09-08 10:50:00,15.16,15.16,15.09,15.09,20700.0,14.9908,14.9908,14.9215,14.9215,20700.0
2009-09-08 10:55:00,15.09,15.2,15.05,15.17,15800.0,14.9215,15.0303,14.882,15.0007,15800.0
2009-09-08 11:00:00,15.17,15.19,15.14,15.18,10900.0,15.0007,15.0204,14.971,15.0105,10900.0
2009-09-08 11:05:00,15.18,15.18,15.15,15.16,10000.0,15.0105,15.0105,14.9809,14.9908,10000.0
2009-09-08 11:10:00,15.17,15.2,15.17,15.2,21700.0,15.0007,15.0303,15.0007,15.0303,21700.0
2009-09-08 11:15:00,15.2,15.2,15.14,15.2,21700.0,15.0303,15.0303,14.971,15.0303,21700.0
2009-09-08 11:20:00,15.2,15.2,15.2,15.2,10100.0,15.0303,15.0303,15.0303,15.0303,10100.0
2009-09-08 11:25:00,15.2,15.2,15.17,15.17,5200.0,15.0303,15.0303,15.0007,15.0007,5200.0
2009-09-08 11:30:00,15.19,15.2,15.18,15.18,7100.0,15.0204,15.0303,15.0105,15.0105,7100.0
2009-09-08 11:35:00,15.19,15.2,15.18,15.2,3800.0,15.0204,15.0303,15.0105,15.0303,3800.0
2009-09-08 11:40:00,15.2,15.2,15.19,15.19,1800.0,15.0303,15.0303,15.0204,15.0204,1800.0
2009-09-08 11:45:00,15.2,15.2,15.19,15.19,5100.0,15.0303,15.0303,15.0204,15.0204,5100.0
2009-09-08 11:50:00,15.19,15.2,15.19,15.19,1900.0,15.0204,15.0303,15.0204,15.0204,1900.0
2009-09-08 11:55:00,15.19,15.2,15.12,15.15,5400.0,15.0204,15.0303,14.9512,14.9809,5400.0
2009-09-08 12:00:00,15.14,15.16,15.13,15.15,66100.0,14.971,14.9908,14.9611,14.9809,66100.0
2009-09-08 12:05:00,15.15,15.15,15.11,15.12,3400.0,14.9809,14.9809,14.9413,14.9512,3400.0
2009-09-08 12:10:00,15.13,15.14,15.12,15.14,51900.0,14.9611,14.971,14.9512,14.971,51900.0
2009-09-08 12:15:00,15.13,15.15,15.07,15.07,7200.0,14.9611,14.9809,14.9018,14.9018,7200.0
2009-09-08 12:20:00,15.04,15.08,14.96,15.0,67400.0,14.8721,14.9117,14.793,14.8326,67400.0
2009-09-08 12:25:00,15.0,15.05,14.89,14.89,22600.0,14.8326,14.882,14.7238,14.7238,22600.0
2009-09-08 12:30:00,14.87,14.95,14.87,14.9,15300.0,14.704,14.7831,14.704,14.7337,15300.0
2009-09-08 12:35:00,14.9,14.97,14.9,14.95,2700.0,14.7337,14.8029,14.7337,14.7831,2700.0
2009-09-08 12:40:00,14.94,14.95,14.94,14.95,1100.0,14.7732,14.7831,14.7732,14.7831,1100.0
2009-09-08 12:45:00,14.94,14.97,14.94,14.97,4000.0,14.7732,14.8029,14.7732,14.8029,4000.0
2009-09-08 12:50:00,14.96,14.96,14.94,14.94,1200.0,14.793,14.793,14.7732,14.7732,1200.0
2009-09-08 12:55:00,14.94,14.99,14.94,14.99,2500.0,14.7732,14.8227,14.7732,14.8227,2500.0
2009-09-08 13:00:00,14.98,14.98,14.97,14.98,1100.0,14.8128,14.8128,14.8029,14.8128,1100.0
2009-09-08 13:05:00,14.97,14.97,14.9,14.9,5800.0,14.8029,14.8029,14.7337,14.7337,5800.0
2009-09-08 13:10:00,14.9,14.93,14.89,14.93,4200.0,14.7337,14.7633,14.7238,14.7633,4200.0
2009-09-08 13:15:00,14.93,14.97,14.91,14.91,5400.0,14.7633,14.8029,14.7436,14.7436,5400.0
2009-09-08 13:20:00,14.92,14.94,14.87,14.88,2000.0,14.7534,14.7732,14.704,14.7139,2000.0
2009-09-08 13:25:00,14.89,14.92,14.89,14.92,1400.0,14.7238,14.7534,14.7238,14.7534,1400.0
2009-09-08 13:30:00,14.93,14.98,14.92,14.93,7300.0,14.7633,14.8128,14.7534,14.7633,7300.0
2009-09-08 13:35:00,14.92,14.92,14.89,14.91,1400.0,14.7534,14.7534,14.7238,14.7436,1400.0
2009-09-08 13:40:00,14.91,14.93,14.91,14.93,2800.0,14.7436,14.7633,14.7436,14.7633,2800.0
2009-09-08 13:45:00,14.92,14.93,14.9,14.9,17300.0,14.7534,14.7633,14.7337,14.7337,17300.0
2009-09-08 13:50:00,14.91,14.91,14.88,14.9,3400.0,14.7436,14.7436,14.7139,14.7337,3400.0
2009-09-08 13:55:00,14.9,14.93,14.87,14.93,2900.0,14.7337,14.7633,14.704,14.7633,2900.0
2009-09-08 14:00:00,14.93,14.97,14.9,14.92,4300.0,14.7633,14.8029,14.7337,14.7534,4300.0
2009-09-08 14:05:00,14.95,14.98,14.93,14.97,3300.0,14.7831,14.8128,14.7633,14.8029,3300.0
2009-09-08 14:10:00,14.98,14.98,14.95,14.97,1800.0,14.8128,14.8128,14.7831,14.8029,1800.0
2009-09-08 14:15:00,14.98,14.99,14.97,14.98,3600.0,14.8128,14.8227,14.8029,14.8128,3600.0
2009-09-08 14:20:00,14.98,14.99,14.94,14.95,12500.0,14.8128,14.8227,14.7732,14.7831,12500.0
2009-09-08 14:25:00,14.95,14.96,14.94,14.95,9000.0,14.7831,14.793,14.7732,14.7831,9000.0
2009-09-08 14:30:00,14.96,14.97,14.95,14.97,1300.0,14.793,14.8029,14.7831,14.8029,1300.0
2009-09-08 14:35:00,14.97,14.98,14.94,14.94,6100.0,14.8029,14.8128,14.7732,14.7732,6100.0
2009-09-08 14:40:00,14.95,14.95,14.92,14.92,3500.0,14.7831,14.7831,14.7534,14.7534,3500.0
2009-09-08 14:45:00,14.93,14.95,14.93,14.94,4600.0,14.7633,14.7831,14.7633,14.7732,4600.0
2009-09-08 14:50:00,14.94,14.95,14.94,14.94,9000.0,14.7732,14.7831,14.7732,14.7732,9000.0
2009-09-08 14:55:00,14.94,14.95,14.93,14.93,3200.0,14.7732,14.7831,14.7633,14.7633,3200.0
2009-09-08 15:00:00,14.93,14.94,14.93,14.94,2100.0,14.7633,14.7732,14.7633,14.7732,2100.0
2009-09-08 15:05:00,14.93,14.93,14.9,14.91,4800.0,14.7633,14.7633,14.7337,14.7436,4800.0
2009-09-08 15:10:00,14.91,14.92,14.91,14.92,3000.0,14.7436,14.7534,14.7436,14.7534,3000.0
2009-09-08 15:15:00,14.92,14.93,14.91,14.93,2600.0,14.7534,14.7633,14.7436,14.7633,2600.0
2009-09-08 15:20:00,14.92,14.93,14.92,14.93,2700.0,14.7534,14.7633,14.7534,14.7633,2700.0
2009-09-08 15:25:00,14.93,14.93,14.89,14.9,10100.0,14.7633,14.7633,14.7238,14.7337,10100.0
2009-09-08 15:30:00,14.91,14.92,14.9,14.91,2000.0,14.7436,14.7534,14.7337,14.7436,2000.0
2009-09-08 15:35:00,14.92,14.92,14.91,14.91,10600.0,14.7534,14.7534,14.7436,14.7436,10600.0
2009-09-08 15:40:00,14.91,14.92,14.91,14.91,4500.0,14.7436,14.7534,14.7436,14.7436,4500.0
2009-09-08 15:45:00,14.91,14.92,14.87,14.88,20900.0,14.7436,14.7534,14.704,14.7139,20900.0
2009-09-08 15:50:00,14.88,14.89,14.86,14.88,22200.0,14.7139,14.7238,14.6941,14.7139,22200.0
2009-09-08 15:55:00,14.87,14.9,14.85,14.87,15900.0,14.704,14.7337,14.6842,14.704,15900.0
2009-09-09 09:30:00,14.79,14.91,14.7,14.71,14700.0,14.6249,14.7436,14.5359,14.5458,14700.0
2009-09-09 09:35:00,14.71,14.83,14.7,14.83,5100.0,14.5458,14.6644,14.5359,14.6644,5100.0
2009-09-09 09:40:00,14.86,14.86,14.71,14.71,2800.0,14.6941,14.6941,14.5458,14.5458,2800.0
2009-09-09 09:45:00,14.73,14.8,14.73,14.78,5200.0,14.5656,14.6348,14.5656,14.615,5200.0
2009-09-09 09:50:00,14.8,14.85,14.8,14.81,5300.0,14.6348,14.6842,14.6348,14.6447,5300.0
2009-09-09 09:55:00,14.81,14.83,14.75,14.76,5300.0,14.6447,14.6644,14.5853,14.5952,5300.0
2009-09-09 10:00:00,14.75,14.76,14.72,14.74,4600.0,14.5853,14.5952,14.5557,14.5755,4600.0
2009-09-09 10:05:00,14.72,14.76,14.71,14.75,7300.0,14.5557,14.5952,14.5458,14.5853,7300.0
2009-09-09 10:10:00,14.74,14.75,14.71,14.71,3300.0,14.5755,14.5853,14.5458,14.5458,3300.0
2009-09-09 10:15:00,14.72,14.74,14.7,14.71,7500.0,14.5557,14.5755,14.5359,14.5458,7500.0
2009-09-09 10:20:00,14.72,14.72,14.64,14.64,5800.0,14.5557,14.5557,14.4766,14.4766,5800.0
2009-09-09 10:25:00,14.64,14.65,14.62,14.64,3400.0,14.4766,14.4865,14.4568,14.4766,3400.0
2009-09-09 10:30:00,14.65,14.7,14.65,14.68,7000.0,14.4865,14.5359,14.4865,14.5161,7000.0
2009-09-09 10:35:00,14.68,14.69,14.68,14.68,4100.0,14.5161,14.526,14.5161,14.5161,4100.0
2009-09-09 10:40:00,14.69,14.7,14.69,14.7,2300.0,14.526,14.5359,14.526,14.5359,2300.0
2009-09-09 10:45:00,14.69,14.7,14.69,14.69,5400.0,14.526,14.5359,14.526,14.526,5400.0
2009-09-09 10:50:00,14.69,14.69,14.6,14.64,6200.0,14.526,14.526,14.437,14.4766,6200.0
2009-09-09 10:55:00,14.64,14.65,14.58,14.64,3500.0,14.4766,14.4865,14.4172,14.4766,3500.0
2009-09-09 11:00:00,14.65,14.66,14.62,14.63,10700.0,14.4865,14.4963,14.4568,14.4667,10700.0
2009-09-09 11:05:00,14.64,14.66,14.64,14.65,2800.0,14.4766,14.4963,14.4766,14.4865,2800.0
2009-09-09 11:10:00,14.67,14.71,14.67,14.69,6200.0,14.5062,14.5458,14.5062,14.526,6200.0
2009-09-09 11:15:00,14.69,14.7,14.65,14.65,3800.0,14.526,14.5359,14.4865,14.4865,3800.0
2009-09-09 11:20:00,14.65,14.67,14.65,14.66,1900.0,14.4865,14.5062,14.4865,14.4963,1900.0
2009-09-09 11:25:00,14.68,14.7,14.68,14.7,4800.0,14.5161,14.5359,14.5161,14.5359,4800.0
2009-09-09 11:30:00,14.7,14.71,14.69,14.7,10300.0,14.5359,14.5458,14.526,14.5359,10300.0
2009-09-09 11:35:00,14.7,14.76,14.69,14.75,9300.0,14.5359,14.5952,14.526,14.5853,9300.0
2009-09-09 11:40:00,14.75,14.76,14.74,14.74,3200.0,14.5853,14.5952,14.5755,14.5755,3200.0
2009-09-09 11:45:00,14.74,14.75,14.73,14.73,1800.0,14.5755,14.5853,14.5656,14.5656,1800.0
2009-09-09 11:50:00,14.73,14.79,14.73,14.79,10000.0,14.5656,14.6249,14.5656,14.6249,10000.0
2009-09-09 11:55:00,14.79,14.81,14.78,14.79,9800.0,14.6249,14.6447,14.615,14.6249,9800.0
2009-09-09 12:00:00,14.79,14.84,14.78,14.83,11500.0,14.6249,14.6743,14.615,14.6644,11500.0
2009-09-09 12:05:00,14.82,14.86,14.82,14.86,1300.0,14.6546,14.6941,14.6546,14.6941,1300.0
2009-09-09 12:10:00,14.85,14.86,14.8,14.81,5100.0,14.6842,14.6941,14.6348,14.6447,5100.0
2009-09-09 12:15:00,14.81,14.81,14.75,14.75,10000.0,14.6447,14.6447,14.5853,14.5853,10000.0
2009-09-09 12:20:00,14.75,14.8,14.75,14.8,1300.0,14.5853,14.6348,14.5853,14.6348,1300.0
2009-09-09 12:25:00,14.79,14.8,14.79,14.8,1700.0,14.6249,14.6348,14.6249,14.6348,1700.0
2009-09-09 12:30:00,14.79,14.8,14.79,14.8,1900.0,14.6249,14.6348,14.6249,14.6348,1900.0
2009-09-09 12:35:00,14.8,14.8,14.79,14.8,3700.0,14.6348,14.6348,14.6249,14.6348,3700.0
2009-09-09 12:40:00,14.8,14.8,14.78,14.78,2900.0,14.6348,14.6348,14.615,14.615,2900.0
2009-09-09 12:45:00,14.79,14.8,14.79,14.8,1800.0,14.6249,14.6348,14.6249,14.6348,1800.0
2009-09-09 12:50:00,14.79,14.8,14.79,14.79,2900.0,14.6249,14.6348,14.6249,14.6249,2900.0
2009-09-09 12:55:00,14.8,14.8,14.73,14.73,5500.0,14.6348,14.6348,14.5656,14.5656,5500.0
2009-09-09 13:00:00,14.71,14.74,14.68,14.7,9200.0,14.5458,14.5755,14.5161,14.5359,9200.0
2009-09-09 13:05:00,14.69,14.74,14.69,14.72,5700.0,14.526,14.5755,14.526,14.5557,5700.0
2009-09-09 13:10:00,14.71,14.71,14.65,14.66,2700.0,14.5458,14.5458,14.4865,14.4963,2700.0
2009-09-09 13:15:00,14.68,14.73,14.66,14.72,8300.0,14.5161,14.5656,14.4963,14.5557,8300.0
2009-09-09 13:20:00,14.72,14.72,14.69,14.7,4300.0,14.5557,14.5557,14.526,14.5359,4300.0
2009-09-09 13:25:00,14.68,14.68,14.63,14.65,3800.0,14.5161,14.5161,14.4667,14.4865,3800.0
2009-09-09 13:30:00,14.66,14.7,14.65,14.69,4100.0,14.4963,14.5359,14.4865,14.526,4100.0
2009-09-09 13:35:00,14.69,14.76,14.69,14.74,5200.0,14.526,14.5952,14.526,14.5755,5200.0
2009-09-09 13:40:00,14.75,14.75,14.74,14.74,1200.0,14.5853,14.5853,14.5755,14.5755,1200.0
2009-09-09 13:45:00,14.74,14.76,14.74,14.75,6600.0,14.5755,14.5952,14.5755,14.5853,6600.0
2009-09-09 13:50:00,14.74,14.75,14.74,14.74,1600.0,14.5755,14.5853,14.5755,14.5755,1600.0
2009-09-09 13:55:00,14.74,14.74,14.72,14.72,1700.0,14.5755,14.5755,14.5557,14.5557,1700.0
2009-09-09 14:00:00,14.71,14.71,14.65,14.68,3500.0,14.5458,14.5458,14.4865,14.5161,3500.0
2009-09-09 14:05:00,14.68,14.69,14.6,14.67,8500.0,14.5161,14.526,14.437,14.5062,8500.0
2009-09-09 14:10:00,14.65,14.74,14.65,14.66,11600.0,14.4865,14.5755,14.4865,14.4963,11600.0
2009-09-09 14:15:00,14.67,14.68,14.65,14.65,5600.0,14.5062,14.5161,14.4865,14.4865,5600.0
2009-09-09 14:20:00,14.65,14.65,14.55,14.55,6800.0,14.4865,14.4865,14.3876,14.3876,6800.0
2009-09-09 14:25:00,14.57,14.57,14.52,14.54,5100.0,14.4074,14.4074,14.3579,14.3777,5100.0
2009-09-09 14:30:00,14.54,14.54,14.51,14.53,2600.0,14.3777,14.3777,14.348,14.3678,2600.0
2009-09-09 14:35:00,14.51,14.52,14.5,14.5,5500.0,14.348,14.3579,14.3381,14.3381,5500.0
2009-09-09 14:40:00,14.5,14.5,14.49,14.49,3100.0,14.3381,14.3381,14.3282,14.3282,3100.0
2009-09-09 14:45:00,14.49,14.49,14.46,14.46,3200.0,14.3282,14.3282,14.2986,14.2986,3200.0
2009-09-09 14:50:00,14.46,14.5,14.46,14.47,4100.0,14.2986,14.3381,14.2986,14.3085,4100.0
2009-09-09 14:55:00,14.47,14.51,14.46,14.46,5700.0,14.3085,14.348,14.2986,14.2986,5700.0
2009-09-09 15:00:00,14.48,14.52,14.46,14.51,3600.0,14.3184,14.3579,14.2986,14.348,3600.0
2009-09-09 15:05:00,14.51,14.52,14.49,14.5,4300.0,14.348,14.3579,14.3282,14.3381,4300.0
2009-09-09 15:10:00,14.5,14.59,14.47,14.47,20300.0,14.3381,14.4271,14.3085,14.3085,20300.0
2009-09-09 15:15:00,14.47,14.48,14.46,14.46,2700.0,14.3085,14.3184,14.2986,14.2986,2700.0
2009-09-09 15:20:00,14.46,14.47,14.46,14.46,1600.0,14.2986,14.3085,14.2986,14.2986,1600.0
2009-09-09 15:25:00,14.47,14.47,14.46,14.46,5700.0,14.3085,14.3085,14.2986,14.2986,5700.0
2009-09-09 15:30:00,14.46,14.47,14.43,14.45,6200.0,14.2986,14.3085,14.2689,14.2887,6200.0
2009-09-09 15:35:00,14.46,14.48,14.45,14.45,3600.0,14.2986,14.3184,14.2887,14.2887,3600.0
2009-09-09 15:40:00,14.46,14.51,14.45,14.47,10800.0,14.2986,14.348,14.2887,14.3085,10800.0
2009-09-09 15:45:00,14.47,14.48,14.45,14.46,10700.0,14.3085,14.3184,14.2887,14.2986,10700.0
2009-09-09 15:50:00,14.46,14.49,14.44,14.44,17500.0,14.2986,14.3282,14.2788,14.2788,17500.0
2009-09-09 15:55:00,14.45,14.45,14.37,14.41,25600.0,14.2887,14.2887,14.2096,14.2491,25600.0
2009-09-10 09:30:00,14.35,14.86,14.35,14.8,45100.0,14.1898,14.6941,14.1898,14.6348,45100.0
2009-09-10 09:35:00,14.73,14.79,14.71,14.72,5400.0,14.5656,14.6249,14.5458,14.5557,5400.0
2009-09-10 09:40:00,14.71,14.71,14.65,14.65,4100.0,14.5458,14.5458,14.4865,14.4865,4100.0
2009-09-10 09:45:00,14.65,14.65,14.5,14.65,4000.0,14.4865,14.4865,14.3381,14.4865,4000.0
2009-09-10 09:50:00,14.65,14.71,14.65,14.67,13100.0,14.4865,14.5458,14.4865,14.5062,13100.0
2009-09-10 09:55:00,14.69,14.69,14.6,14.6,11300.0,14.526,14.526,14.437,14.437,11300.0
2009-09-10 10:00:00,14.59,14.69,14.57,14.57,9000.0,14.4271,14.526,14.4074,14.4074,9000.0
2009-09-10 10:05:00,14.51,14.51,14.46,14.46,2100.0,14.348,14.348,14.2986,14.2986,2100.0
2009-09-10 10:10:00,14.46,14.48,14.42,14.44,5100.0,14.2986,14.3184,14.259,14.2788,5100.0
2009-09-10 10:15:00,14.44,14.51,14.42,14.49,3800.0,14.2788,14.348,14.259,14.3282,3800.0
2009-09-10 10:20:00,14.48,14.48,14.39,14.43,4000.0,14.3184,14.3184,14.2294,14.2689,4000.0
2009-09-10 10:25:00,14.47,14.54,14.47,14.49,2700.0,14.3085,14.3777,14.3085,14.3282,2700.0
2009-09-10 10:30:00,14.5,14.51,14.48,14.49,3800.0,14.3381,14.348,14.3184,14.3282,3800.0
2009-09-10 10:35:00,14.51,14.53,14.48,14.53,2700.0,14.348,14.3678,14.3184,14.3678,2700.0
2009-09-10 10:40:00,14.54,14.6,14.53,14.53,6400.0,14.3777,14.437,14.3678,14.3678,6400.0
2009-09-10 10:45:00,14.52,14.52,14.49,14.49,1200.0,14.3579,14.3579,14.3282,14.3282,1200.0
2009-09-10 10:50:00,14.5,14.54,14.44,14.44,4000.0,14.3381,14.3777,14.2788,14.2788,4000.0
2009-09-10 10:55:00,14.47,14.53,14.47,14.53,3100.0,14.3085,14.3678,14.3085,14.3678,3100.0
2009-09-10 11:00:00,14.53,14.56,14.51,14.56,4100.0,14.3678,14.3975,14.348,14.3975,4100.0
2009-09-10 11:05:00,14.56,14.6,14.56,14.59,7800.0,14.3975,14.437,14.3975,14.4271,7800.0
2009-09-10 11:10:00,14.6,14.6,14.52,14.53,1800.0,14.437,14.437,14.3579,14.3678,1800.0
2009-09-10 11:15:00,14.51,14.51,14.49,14.5,2100.0,14.348,14.348,14.3282,14.3381,2100.0
2009-09-10 11:20:00,14.51,14.53,14.5,14.53,2700.0,14.348,14.3678,14.3381,14.3678,2700.0
2009-09-10 11:25:00,14.52,14.55,14.51,14.54,3100.0,14.3579,14.3876,14.348,14.3777,3100.0
2009-09-10 11:30:00,14.52,14.55,14.52,14.55,1800.0,14.3579,14.3876,14.3579,14.3876,1800.0
2009-09-10 11:35:00,14.55,14.6,14.55,14.58,3300.0,14.3876,14.437,14.3876,14.4172,3300.0
2009-09-10 11:40:00,14.59,14.6,14.46,14.48,4000.0,14.4271,14.437,14.2986,14.3184,4000.0
2009-09-10 11:45:00,14.46,14.55,14.46,14.55,7000.0,14.2986,14.3876,14.2986,14.3876,7000.0
2009-09-10 11:50:00,14.51,14.54,14.51,14.53,900.0,14.348,14.3777,14.348,14.3678,900.0
2009-09-10 11:55:00,14.51,14.52,14.48,14.48,700.0,14.348,14.3579,14.3184,14.3184,700.0
2009-09-10 12:00:00,14.48,14.55,14.48,14.55,700.0,14.3184,14.3876,14.3184,14.3876,700.0
2009-09-10 12:05:00,14.52,14.55,14.52,14.55,1300.0,14.3579,14.3876,14.3579,14.3876,1300.0
2009-09-10 12:10:00,14.54,14.54,14.47,14.47,1300.0,14.3777,14.3777,14.3085,14.3085,1300.0
2009-09-10 12:15:00,14.46,14.47,14.46,14.46,1000.0,14.2986,14.3085,14.2986,14.2986,1000.0
2009-09-10 12:20:00,14.48,14.48,14.39,14.4,4800.0,14.3184,14.3184,14.2294,14.2392,4800.0
2009-09-10 12:25:00,14.4,14.44,14.39,14.44,1000.0,14.2392,14.2788,14.2294,14.2788,1000.0
2009-09-10 12:30:00,14.47,14.5,14.47,14.49,1000.0,14.3085,14.3381,14.3085,14.3282,1000.0
2009-09-10 12:35:00,14.48,14.48,14.46,14.47,1000.0,14.3184,14.3184,14.2986,14.3085,1000.0
2009-09-10 12:40:00,14.48,14.48,14.45,14.46,1900.0,14.3184,14.3184,14.2887,14.2986,1900.0
2009-09-10 12:45:00,14.46,14.5,14.46,14.47,1900.0,14.2986,14.3381,14.2986,14.3085,1900.0
2009-09-10 12:50:00,14.48,14.53,14.48,14.51,3200.0,14.3184,14.3678,14.3184,14.348,3200.0
2009-09-10 12:55:00,14.51,14.54,14.51,14.52,900.0,14.348,14.3777,14.348,14.3579,900.0
2009-09-10 13:00:00,14.54,14.55,14.53,14.55,1100.0,14.3777,14.3876,14.3678,14.3876,1100.0
2009-09-10 13:05:00,14.53,14.55,14.53,14.53,1900.0,14.3678,14.3876,14.3678,14.3678,1900.0
2009-09-10 13:10:00,14.54,14.54,14.53,14.53,700.0,14.3777,14.3777,14.3678,14.3678,700.0
2009-09-10 13:15:00,14.54,14.54,14.52,14.53,1200.0,14.3777,14.3777,14.3579,14.3678,1200.0
2009-09-10 13:20:00,14.53,14.55,14.53,14.55,1400.0,14.3678,14.3876,14.3678,14.3876,1400.0
2009-09-10 13:25:00,14.54,14.54,14.53,14.53,2000.0,14.3777,14.3777,14.3678,14.3678,2000.0
2009-09-10 13:30:00,14.53,14.54,14.53,14.53,2300.0,14.3678,14.3777,14.3678,14.3678,2300.0
2009-09-10 13:35:00,14.52,14.52,14.49,14.49,1500.0,14.3579,14.3579,14.3282,14.3282,1500.0
2009-09-10 13:40:00,14.48,14.52,14.48,14.51,2600.0,14.3184,14.3579,14.3184,14.348,2600.0
2009-09-10 13:45:00,14.51,14.51,14.47,14.47,3300.0,14.348,14.348,14.3085,14.3085,3300.0
2009-09-10 13:50:00,14.48,14.5,14.46,14.46,6100.0,14.3184,14.3381,14.2986,14.2986,6100.0
2009-09-10 13:55:00,14.46,14.47,14.46,14.46,2200.0,14.2986,14.3085,14.2986,14.2986,2200.0
2009-09-10 14:00:00,14.46,14.48,14.46,14.46,2200.0,14.2986,14.3184,14.2986,14.2986,2200.0
2009-09-10 14:05:00,14.46,14.47,14.46,14.47,1800.0,14.2986,14.3085,14.2986,14.3085,1800.0
2009-09-10 14:10:00,14.47,14.5,14.45,14.45,5500.0,14.3085,14.3381,14.2887,14.2887,5500.0
2009-09-10 14:15:00,14.45,14.46,14.39,14.39,10400.0,14.2887,14.2986,14.2294,14.2294,10400.0
2009-09-10 14:20:00,14.38,14.4,14.37,14.39,2900.0,14.2195,14.2392,14.2096,14.2294,2900.0
2009-09-10 14:25:00,14.4,14.4,14.39,14.4,800.0,14.2392,14.2392,14.2294,14.2392,800.0
2009-09-10 14:30:00,14.4,14.4,14.38,14.38,1600.0,14.2392,14.2392,14.2195,14.2195,1600.0
2009-09-10 14:35:00,14.36,14.37,14.34,14.34,3500.0,14.1997,14.2096,14.1799,14.1799,3500.0
2009-09-10 14:40:00,14.35,14.35,14.34,14.34,3100.0,14.1898,14.1898,14.1799,14.1799,3100.0
2009-09-10 14:45:00,14.34,14.38,14.32,14.38,4500.0,14.1799,14.2195,14.1601,14.2195,4500.0
2009-09-10 14:50:00,14.38,14.38,14.35,14.35,1400.0,14.2195,14.2195,14.1898,14.1898,1400.0
2009-09-10 14:55:00,14.35,14.36,14.29,14.3,2700.0,14.1898,14.1997,14.1305,14.1404,2700.0
2009-09-10 15:00:00,14.31,14.31,14.3,14.3,1800.0,14.1503,14.1503,14.1404,14.1404,1800.0
2009-09-10 15:05:00,14.29,14.3,14.28,14.28,2500.0,14.1305,14.1404,14.1206,14.1206,2500.0
2009-09-10 15:10:00,14.27,14.27,14.25,14.25,3900.0,14.1107,14.1107,14.0909,14.0909,3900.0
2009-09-10 15:15:00,14.25,14.27,14.21,14.22,4100.0,14.0909,14.1107,14.0514,14.0613,4100.0
2009-09-10 15:20:00,14.22,14.28,14.2,14.2,6400.0,14.0613,14.1206,14.0415,14.0415,6400.0
2009-09-10 15:25:00,14.22,14.22,14.2,14.22,4300.0,14.0613,14.0613,14.0415,14.0613,4300.0
2009-09-10 15:30:00,14.21,14.22,14.2,14.21,5600.0,14.0514,14.0613,14.0415,14.0514,5600.0
2009-09-10 15:35:00,14.21,14.22,14.18,14.22,11300.0,14.0514,14.0613,14.0217,14.0613,11300.0
2009-09-10 15:40:00,14.21,14.29,14.21,14.22,15200.0,14.0514,14.1305,14.0514,14.0613,15200.0
2009-09-10 15:45:00,14.22,14.23,14.2,14.22,15700.0,14.0613,14.0711,14.0415,14.0613,15700.0
2009-09-10 15:50:00,14.21,14.26,14.21,14.24,13600.0,14.0514,14.1008,14.0514,14.081,13600.0
2009-09-10 15:55:00,14.24,14.24,14.09,14.09,64200.0,14.081,14.081,13.9327,13.9327,64200.0
2009-09-11 09:30:00,14.23,14.65,14.22,14.28,9100.0,14.0711,14.4865,14.0613,14.1206,9100.0
2009-09-11 09:35:00,14.27,14.27,14.17,14.17,3900.0,14.1107,14.1107,14.0118,14.0118,3900.0
2009-09-11 09:40:00,14.16,14.16,14.09,14.09,8900.0,14.0019,14.0019,13.9327,13.9327,8900.0
2009-09-11 09:45:00,14.08,14.19,14.06,14.19,3900.0,13.9228,14.0316,13.903,14.0316,3900.0
2009-09-11 09:50:00,14.19,14.19,14.15,14.16,2300.0,14.0316,14.0316,13.992,14.0019,2300.0
2009-09-11 09:55:00,14.16,14.23,14.15,14.23,3300.0,14.0019,14.0711,13.992,14.0711,3300.0
2009-09-11 10:00:00,14.23,14.29,14.23,14.25,8400.0,14.0711,14.1305,14.0711,14.0909,8400.0
2009-09-11 10:05:00,14.25,14.26,14.21,14.24,2900.0,14.0909,14.1008,14.0514,14.081,2900.0
2009-09-11 10:10:00,14.23,14.25,14.19,14.19,3600.0,14.0711,14.0909,14.0316,14.0316,3600.0
2009-09-11 10:15:00,14.18,14.22,14.18,14.2,3400.0,14.0217,14.0613,14.0217,14.0415,3400.0
2009-09-11 10:20:00,14.2,14.25,14.2,14.23,6400.0,14.0415,14.0909,14.0415,14.0711,6400.0
2009-09-11 10:25:00,14.24,14.24,14.16,14.16,2000.0,14.081,14.081,14.0019,14.0019,2000.0
2009-09-11 10:30:00,14.18,14.24,14.16,14.19,5100.0,14.0217,14.081,14.0019,14.0316,5100.0
2009-09-11 10:35:00,14.2,14.28,14.18,14.28,1900.0,14.0415,14.1206,14.0217,14.1206,1900.0
2009-09-11 10:40:00,14.28,14.3,14.21,14.21,3600.0,14.1206,14.1404,14.0514,14.0514,3600.0
2009-09-11 10:45:00,14.21,14.28,14.18,14.28,2400.0,14.0514,14.1206,14.0217,14.1206,2400.0
2009-09-11 10:50:00,14.28,14.28,14.24,14.28,2600.0,14.1206,14.1206,14.081,14.1206,2600.0
2009-09-11 10:55:00,14.29,14.3,14.22,14.22,3900.0,14.1305,14.1404,14.0613,14.0613,3900.0
2009-09-11 11:00:00,14.19,14.23,14.14,14.18,4800.0,14.0316,14.0711,13.9822,14.0217,4800.0
2009-09-11 11:05:00,14.22,14.25,14.18,14.18,5000.0,14.0613,14.0909,14.0217,14.0217,5000.0
2009-09-11 11:10:00,14.18,14.18,14.14,14.15,5000.0,14.0217,14.0217,13.9822,13.992,5000.0
2009-09-11 11:15:00,14.18,14.18,14.15,14.15,900.0,14.0217,14.0217,13.992,13.992,900.0
2009-09-11 11:20:00,14.14,14.2,14.14,14.2,2000.0,13.9822,14.0415,13.9822,14.0415,2000.0
2009-09-11 11:25:00,14.19,14.2,14.15,14.15,8600.0,14.0316,14.0415,13.992,13.992,8600.0
2009-09-11 11:30:00,14.15,14.16,14.14,14.15,1700.0,13.992,14.0019,13.9822,13.992,1700.0
2009-09-11 11:35:00,14.15,14.16,14.07,14.07,4700.0,13.992,14.0019,13.9129,13.9129,4700.0
2009-09-11 11:40:00,14.11,14.11,14.07,14.09,5200.0,13.9525,13.9525,13.9129,13.9327,5200.0
2009-09-11 11:45:00,14.1,14.1,14.07,14.1,6100.0,13.9426,13.9426,13.9129,13.9426,6100.0
2009-09-11 11:50:00,14.1,14.1,14.07,14.1,2500.0,13.9426,13.9426,13.9129,13.9426,2500.0
2009-09-11 11:55:00,14.08,14.12,14.06,14.11,2600.0,13.9228,13.9624,13.903,13.9525,2600.0
2009-09-11 12:00:00,14.12,14.12,14.1,14.1,1600.0,13.9624,13.9624,13.9426,13.9426,1600.0
2009-09-11 12:05:00,14.11,14.12,14.09,14.09,2200.0,13.9525,13.9624,13.9327,13.9327,2200.0
2009-09-11 12:10:00,14.09,14.1,14.08,14.09,2200.0,13.9327,13.9426,13.9228,13.9327,2200.0
2009-09-11 12:15:00,14.09,14.1,14.08,14.09,1200.0,13.9327,13.9426,13.9228,13.9327,1200.0
2009-09-11 12:20:00,14.08,14.1,14.0,14.03,4000.0,13.9228,13.9426,13.8437,13.8734,4000.0
2009-09-11 12:25:00,14.0,14.04,14.0,14.01,2700.0,13.8437,13.8833,13.8437,13.8536,2700.0
2009-09-11 12:30:00,14.03,14.05,14.01,14.02,1400.0,13.8734,13.8932,13.8536,13.8635,1400.0
2009-09-11 12:35:00,14.03,14.04,13.99,14.01,6000.0,13.8734,13.8833,13.8338,13.8536,6000.0
2009-09-11 12:40:00,14.0,14.09,13.98,14.04,3300.0,13.8437,13.9327,13.8239,13.8833,3300.0
2009-09-11 12:45:00,14.04,14.07,14.01,14.05,3300.0,13.8833,13.9129,13.8536,13.8932,3300.0
2009-09-11 12:50:00,14.06,14.11,14.05,14.09,3000.0,13.903,13.9525,13.8932,13.9327,3000.0
2009-09-11 12:55:00,14.08,14.08,14.04,14.05,1600.0,13.9228,13.9228,13.8833,13.8932,1600.0
2009-09-11 13:00:00,14.05,14.07,14.05,14.07,700.0,13.8932,13.9129,13.8932,13.9129,700.0
2009-09-11 13:05:00,14.07,14.11,14.05,14.11,1000.0,13.9129,13.9525,13.8932,13.9525,1000.0
2009-09-11 13:10:00,14.1,14.17,14.08,14.08,2900.0,13.9426,14.0118,13.9228,13.9228,2900.0
2009-09-11 13:15:00,14.09,14.16,14.06,14.16,1000.0,13.9327,14.0019,13.903,14.0019,1000.0
2009-09-11 13:20:00,14.16,14.17,14.08,14.1,4900.0,14.0019,14.0118,13.9228,13.9426,4900.0
2009-09-11 13:25:00,14.09,14.11,14.06,14.1,6600.0,13.9327,13.9525,13.903,13.9426,6600.0
2009-09-11 13:30:00,14.06,14.15,14.06,14.11,3300.0,13.903,13.992,13.903,13.9525,3300.0
2009-09-11 13:35:00,14.12,14.12,14.1,14.1,3100.0,13.9624,13.9624,13.9426,13.9426,3100.0
2009-09-11 13:40:00,14.1,14.1,14.06,14.06,2400.0,13.9426,13.9426,13.903,13.903,2400.0
2009-09-11 13:45:00,14.05,14.06,14.0,14.01,2700.0,13.8932,13.903,13.8437,13.8536,2700.0
2009-09-11 13:50:00,14.01,14.07,14.01,14.07,500.0,13.8536,13.9129,13.8536,13.9129,500.0
2009-09-11 13:55:00,14.07,14.07,14.0,14.03,2900.0,13.9129,13.9129,13.8437,13.8734,2900.0
2009-09-11 14:00:00,14.0,14.09,14.0,14.09,1800.0,13.8437,13.9327,13.8437,13.9327,1800.0
2009-09-11 14:05:00,14.1,14.1,14.08,14.1,1900.0,13.9426,13.9426,13.9228,13.9426,1900.0
2009-09-11 14:10:00,14.1,14.13,14.1,14.12,2000.0,13.9426,13.9723,13.9426,13.9624,2000.0
2009-09-11 14:15:00,14.12,14.14,14.12,14.14,2000.0,13.9624,13.9822,13.9624,13.9822,2000.0
2009-09-11 14:20:00,14.14,14.15,14.14,14.15,2100.0,13.9822,13.992,13.9822,13.992,2100.0
2009-09-11 14:25:00,14.14,14.15,14.14,14.14,2800.0,13.9822,13.992,13.9822,13.9822,2800.0
2009-09-11 14:30:00,14.12,14.13,14.1,14.1,6100.0,13.9624,13.9723,13.9426,13.9426,6100.0
2009-09-11 14:35:00,14.1,14.1,14.06,14.07,2700.0,13.9426,13.9426,13.903,13.9129,2700.0
2009-09-11 14:40:00,14.07,14.07,14.0,14.0,5800.0,13.9129,13.9129,13.8437,13.8437,5800.0
2009-09-11 14:45:00,14.01,14.02,14.0,14.01,3200.0,13.8536,13.8635,13.8437,13.8536,3200.0
2009-09-11 14:50:00,14.01,14.02,14.0,14.0,5600.0,13.8536,13.8635,13.8437,13.8437,5600.0
2009-09-11 14:55:00,14.0,14.0,13.97,13.97,700.0,13.8437,13.8437,13.8141,13.8141,700.0
2009-09-11 15:00:00,13.97,14.02,13.97,14.0,2300.0,13.8141,13.8635,13.8141,13.8437,2300.0
2009-09-11 15:05:00,14.0,14.01,14.0,14.0,2400.0,13.8437,13.8536,13.8437,13.8437,2400.0
2009-09-11 15:10:00,14.0,14.0,14.0,14.0,1800.0,13.8437,13.8437,13.8437,13.8437,1800.0
2009-09-11 15:15:00,14.0,14.09,13.99,14.09,11100.0,13.8437,13.9327,13.8338,13.9327,11100.0
2009-09-11 15:20:00,14.09,14.11,14.08,14.11,19100.0,13.9327,13.9525,13.9228,13.9525,19100.0
2009-09-11 15:25:00,14.1,14.1,14.08,14.1,7800.0,13.9426,13.9426,13.9228,13.9426,7800.0
2009-09-11 15:30:00,14.1,14.1,14.08,14.09,5300.0,13.9426,13.9426,13.9228,13.9327,5300.0
2009-09-11 15:35:00,14.08,14.09,14.06,14.07,4500.0,13.9228,13.9327,13.903,13.9129,4500.0
2009-09-11 15:40:00,14.07,14.07,14.04,14.04,6400.0,13.9129,13.9129,13.8833,13.8833,6400.0
2009-09-11 15:45:00,14.04,14.06,14.03,14.03,4500.0,13.8833,13.903,13.8734,13.8734,4500.0
2009-09-11 15:50:00,14.03,14.07,14.0,14.07,12400.0,13.8734,13.9129,13.8437,13.9129,12400.0
2009-09-11 15:55:00,14.05,14.05,14.0,14.03,11500.0,13.8932,13.8932,13.8437,13.8734,11500.0
2009-09-14 09:30:00,14.14,14.26,14.05,14.25,6700.0,13.9822,14.1008,13.8932,14.0909,6700.0
2009-09-14 09:35:00,14.26,14.27,14.11,14.11,500.0,14.1008,14.1107,13.9525,13.9525,500.0
2009-09-14 09:40:00,14.21,14.39,14.05,14.21,6800.0,14.0514,14.2294,13.8932,14.0514,6800.0
2009-09-14 09:45:00,14.23,14.45,14.23,14.45,17000.0,14.0711,14.2887,14.0711,14.2887,17000.0
2009-09-14 09:50:00,14.45,14.5,14.36,14.5,15500.0,14.2887,14.3381,14.1997,14.3381,15500.0
2009-09-14 09:55:00,14.48,14.58,14.48,14.56,22200.0,14.3184,14.4172,14.3184,14.3975,22200.0
2009-09-14 10:00:00,14.55,14.63,14.49,14.53,16300.0,14.3876,14.4667,14.3282,14.3678,16300.0
2009-09-14 10:05:00,14.55,14.6,14.49,14.6,5500.0,14.3876,14.437,14.3282,14.437,5500.0
2009-09-14 10:10:00,14.59,14.69,14.54,14.69,8500.0,14.4271,14.526,14.3777,14.526,8500.0
2009-09-14 10:15:00,14.69,14.84,14.69,14.78,12400.0,14.526,14.6743,14.526,14.615,12400.0
2009-09-14 10:20:00,14.77,14.78,14.6,14.6,4600.0,14.6051,14.615,14.437,14.437,4600.0
2009-09-14 10:25:00,14.67,14.67,14.67,14.67,100.0,14.5062,14.5062,14.5062,14.5062,100.0
2009-09-14 10:30:00,14.66,14.68,14.65,14.65,2200.0,14.4963,14.5161,14.4865,14.4865,2200.0
2009-09-14 10:35:00,14.64,14.65,14.53,14.58,4200.0,14.4766,14.4865,14.3678,14.4172,4200.0
2009-09-14 10:40:00,14.57,14.65,14.55,14.64,2000.0,14.4074,14.4865,14.3876,14.4766,2000.0
2009-09-14 10:45:00,14.64,14.65,14.64,14.65,2600.0,14.4766,14.4865,14.4766,14.4865,2600.0
2009-09-14 10:50:00,14.65,14.69,14.63,14.69,3100.0,14.4865,14.526,14.4667,14.526,3100.0
2009-09-14 10:55:00,14.69,14.72,14.69,14.72,700.0,14.526,14.5557,14.526,14.5557,700.0
2009-09-14 11:00:00,14.72,14.73,14.69,14.69,1700.0,14.5557,14.5656,14.526,14.526,1700.0
2009-09-14 11:05:00,14.7,14.7,14.7,14.7,1000.0,14.5359,14.5359,14.5359,14.5359,1000.0
2009-09-14 11:10:00,14.72,14.72,14.69,14.69,4400.0,14.5557,14.5557,14.526,14.526,4400.0
2009-09-14 11:15:00,14.69,14.7,14.68,14.7,4500.0,14.526,14.5359,14.5161,14.5359,4500.0
2009-09-14 11:20:00,14.7,14.7,14.7,14.7,2600.0,14.5359,14.5359,14.5359,14.5359,2600.0
2009-09-14 11:25:00,14.7,14.75,14.7,14.75,2800.0,14.5359,14.5853,14.5359,14.5853,2800.0
2009-09-14 11:30:00,14.74,14.74,14.68,14.68,2900.0,14.5755,14.5755,14.5161,14.5161,2900.0
2009-09-14 11:35:00,14.68,14.69,14.6,14.61,3000.0,14.5161,14.526,14.437,14.4469,3000.0
2009-09-14 11:40:00,14.6,14.63,14.59,14.59,2400.0,14.437,14.4667,14.4271,14.4271,2400.0
2009-09-14 11:45:00,14.6,14.61,14.59,14.59,1000.0,14.437,14.4469,14.4271,14.4271,1000.0
2009-09-14 11:50:00,14.61,14.63,14.6,14.63,500.0,14.4469,14.4667,14.437,14.4667,500.0
2009-09-14 11:55:00,14.63,14.7,14.63,14.69,3100.0,14.4667,14.5359,14.4667,14.526,3100.0
2009-09-14 12:00:00,14.68,14.68,14.65,14.65,400.0,14.5161,14.5161,14.4865,14.4865,400.0
2009-09-14 12:05:00,14.66,14.69,14.66,14.69,1000.0,14.4963,14.526,14.4963,14.526,1000.0
2009-09-14 12:10:00,14.7,14.73,14.69,14.73,1200.0,14.5359,14.5656,14.526,14.5656,1200.0
2009-09-14 12:15:00,14.73,14.73,14.71,14.72,2200.0,14.5656,14.5656,14.5458,14.5557,2200.0
2009-09-14 12:20:00,14.72,14.72,14.67,14.67,3200.0,14.5557,14.5557,14.5062,14.5062,3200.0
2009-09-14 12:25:00,14.66,14.7,14.63,14.65,5100.0,14.4963,14.5359,14.4667,14.4865,5100.0
2009-09-14 12:30:00,14.61,14.63,14.58,14.58,800.0,14.4469,14.4667,14.4172,14.4172,800.0
2009-09-14 12:35:00,14.6,14.6,14.59,14.59,1100.0,14.437,14.437,14.4271,14.4271,1100.0
2009-09-14 12:40:00,14.59,14.6,14.56,14.56,2300.0,14.4271,14.437,14.3975,14.3975,2300.0
2009-09-14 12:45:00,14.56,14.6,14.55,14.56,1000.0,14.3975,14.437,14.3876,14.3975,1000.0
2009-09-14 12:50:00,14.57,14.59,14.56,14.57,1300.0,14.4074,14.4271,14.3975,14.4074,1300.0
2009-09-14 12:55:00,14.58,14.58,14.55,14.56,1500.0,14.4172,14.4172,14.3876,14.3975,1500.0
2009-09-14 13:00:00,14.58,14.63,14.58,14.63,1900.0,14.4172,14.4667,14.4172,14.4667,1900.0
2009-09-14 13:05:00,14.62,14.62,14.55,14.55,3100.0,14.4568,14.4568,14.3876,14.3876,3100.0
2009-09-14 13:10:00,14.55,14.58,14.55,14.55,5600.0,14.3876,14.4172,14.3876,14.3876,5600.0
2009-09-14 13:15:00,14.56,14.56,14.55,14.55,500.0,14.3975,14.3975,14.3876,14.3876,500.0
2009-09-14 13:20:00,14.55,14.56,14.55,14.55,900.0,14.3876,14.3975,14.3876,14.3876,900.0
2009-09-14 13:25:00,14.56,14.56,14.55,14.56,300.0,14.3975,14.3975,14.3876,14.3975,300.0
2009-09-14 13:30:00,14.55,14.58,14.55,14.56,1500.0,14.3876,14.4172,14.3876,14.3975,1500.0
2009-09-14 13:35:00,14.58,14.62,14.57,14.61,1400.0,14.4172,14.4568,14.4074,14.4469,1400.0
2009-09-14 13:40:00,14.65,14.67,14.6,14.6,1500.0,14.4865,14.5062,14.437,14.437,1500.0
2009-09-14 13:45:00,14.58,14.63,14.58,14.63,800.0,14.4172,14.4667,14.4172,14.4667,800.0
2009-09-14 13:50:00,14.62,14.62,14.57,14.57,1700.0,14.4568,14.4568,14.4074,14.4074,1700.0
2009-09-14 13:55:00,14.57,14.62,14.56,14.59,2000.0,14.4074,14.4568,14.3975,14.4271,2000.0
2009-09-14 14:00:00,14.59,14.63,14.55,14.58,46000.0,14.4271,14.4667,14.3876,14.4172,46000.0
2009-09-14 14:05:00,14.58,14.61,14.58,14.6,4700.0,14.4172,14.4469,14.4172,14.437,4700.0
2009-09-14 14:10:00,14.59,14.61,14.57,14.59,1200.0,14.4271,14.4469,14.4074,14.4271,1200.0
2009-09-14 14:15:00,14.58,14.6,14.58,14.6,800.0,14.4172,14.437,14.4172,14.437,800.0
2009-09-14 14:20:00,14.6,14.62,14.6,14.62,2700.0,14.437,14.4568,14.437,14.4568,2700.0
2009-09-14 14:25:00,14.62,14.62,14.59,14.62,6600.0,14.4568,14.4568,14.4271,14.4568,6600.0
2009-09-14 14:30:00,14.6,14.62,14.6,14.61,6200.0,14.437,14.4568,14.437,14.4469,6200.0
2009-09-14 14:35:00,14.61,14.62,14.6,14.62,4700.0,14.4469,14.4568,14.437,14.4568,4700.0
2009-09-14 14:40:00,14.61,14.62,14.61,14.62,1700.0,14.4469,14.4568,14.4469,14.4568,1700.0
2009-09-14 14:45:00,14.61,14.62,14.55,14.62,8500.0,14.4469,14.4568,14.3876,14.4568,8500.0
2009-09-14 14:50:00,14.62,14.63,14.61,14.62,1800.0,14.4568,14.4667,14.4469,14.4568,1800.0
2009-09-14 14:55:00,14.62,14.67,14.61,14.67,800.0,14.4568,14.5062,14.4469,14.5062,800.0
2009-09-14 15:00:00,14.68,14.71,14.68,14.71,4900.0,14.5161,14.5458,14.5161,14.5458,4900.0
2009-09-14 15:05:00,14.71,14.71,14.71,14.71,800.0,14.5458,14.5458,14.5458,14.5458,800.0
2009-09-14 15:10:00,14.72,14.72,14.69,14.69,1500.0,14.5557,14.5557,14.526,14.526,1500.0
2009-09-14 15:15:00,14.7,14.7,14.69,14.69,1800.0,14.5359,14.5359,14.526,14.526,1800.0
2009-09-14 15:20:00,14.7,14.7,14.69,14.7,1100.0,14.5359,14.5359,14.526,14.5359,1100.0
2009-09-14 15:25:00,14.68,14.68,14.6,14.6,3000.0,14.5161,14.5161,14.437,14.437,3000.0
2009-09-14 15:30:00,14.59,14.62,14.58,14.59,5900.0,14.4271,14.4568,14.4172,14.4271,5900.0
2009-09-14 15:35:00,14.59,14.65,14.58,14.65,4200.0,14.4271,14.4865,14.4172,14.4865,4200.0
2009-09-14 15:40:00,14.64,14.69,14.63,14.67,5600.0,14.4766,14.526,14.4667,14.5062,5600.0
2009-09-14 15:45:00,14.68,14.69,14.64,14.64,9700.0,14.5161,14.526,14.4766,14.4766,9700.0
2009-09-14 15:50:00,14.63,14.65,14.63,14.65,5900.0,14.4667,14.4865,14.4667,14.4865,5900.0
2009-09-14 15:55:00,14.65,14.65,14.59,14.63,20600.0,14.4865,14.4865,14.4271,14.4667,20600.0
2009-09-15 09:30:00,14.56,14.78,14.51,14.62,3100.0,14.3975,14.615,14.348,14.4568,3100.0
2009-09-15 09:35:00,14.58,14.59,14.5,14.54,3300.0,14.4172,14.4271,14.3381,14.3777,3300.0
2009-09-15 09:40:00,14.52,14.55,14.52,14.55,700.0,14.3579,14.3876,14.3579,14.3876,700.0
2009-09-15 09:45:00,14.54,14.56,14.46,14.48,1400.0,14.3777,14.3975,14.2986,14.3184,1400.0
2009-09-15 09:50:00,14.45,14.47,14.37,14.37,2100.0,14.2887,14.3085,14.2096,14.2096,2100.0
2009-09-15 09:55:00,14.4,14.42,14.4,14.42,300.0,14.2392,14.259,14.2392,14.259,300.0
2009-09-15 10:00:00,14.43,14.5,14.43,14.47,6200.0,14.2689,14.3381,14.2689,14.3085,6200.0
2009-09-15 10:05:00,14.5,14.51,14.44,14.46,1300.0,14.3381,14.348,14.2788,14.2986,1300.0
2009-09-15 10:10:00,14.46,14.46,14.37,14.37,1000.0,14.2986,14.2986,14.2096,14.2096,1000.0
2009-09-15 10:15:00,14.29,14.36,14.29,14.36,500.0,14.1305,14.1997,14.1305,14.1997,500.0
2009-09-15 10:20:00,14.38,14.4,14.05,14.12,37300.0,14.2195,14.2392,13.8932,13.9624,37300.0
2009-09-15 10:25:00,14.1,14.19,14.1,14.19,5200.0,13.9426,14.0316,13.9426,14.0316,5200.0
2009-09-15 10:30:00,14.19,14.21,14.16,14.19,5900.0,14.0316,14.0514,14.0019,14.0316,5900.0
2009-09-15 10:35:00,14.19,14.19,14.18,14.18,11200.0,14.0316,14.0316,14.0217,14.0217,11200.0
2009-09-15 10:40:00,14.18,14.25,14.18,14.25,3400.0,14.0217,14.0909,14.0217,14.0909,3400.0
2009-09-15 10:45:00,14.26,14.31,14.26,14.31,1100.0,14.1008,14.1503,14.1008,14.1503,1100.0
2009-09-15 10:50:00,14.33,14.38,14.33,14.38,3000.0,14.17,14.2195,14.17,14.2195,3000.0
2009-09-15 10:55:00,14.37,14.39,14.34,14.39,1100.0,14.2096,14.2294,14.1799,14.2294,1100.0
2009-09-15 11:00:00,14.39,14.42,14.39,14.4,2400.0,14.2294,14.259,14.2294,14.2392,2400.0
2009-09-15 11:05:00,14.4,14.47,14.4,14.44,2800.0,14.2392,14.3085,14.2392,14.2788,2800.0
2009-09-15 11:10:00,14.46,14.56,14.46,14.5,3700.0,14.2986,14.3975,14.2986,14.3381,3700.0
2009-09-15 11:15:00,14.49,14.5,14.48,14.49,1300.0,14.3282,14.3381,14.3184,14.3282,1300.0
2009-09-15 11:20:00,14.5,14.5,14.49,14.49,1100.0,14.3381,14.3381,14.3282,14.3282,1100.0
2009-09-15 11:25:00,14.49,14.5,14.49,14.5,700.0,14.3282,14.3381,14.3282,14.3381,700.0
2009-09-15 11:30:00,14.5,14.5,14.5,14.5,600.0,14.3381,14.3381,14.3381,14.3381,600.0
2009-09-15 11:35:00,14.5,14.51,14.49,14.51,2600.0,14.3381,14.348,14.3282,14.348,2600.0
2009-09-15 11:40:00,14.53,14.58,14.51,14.52,3600.0,14.3678,14.4172,14.348,14.3579,3600.0
2009-09-15 11:45:00,14.56,14.58,14.55,14.56,2800.0,14.3975,14.4172,14.3876,14.3975,2800.0
2009-09-15 11:50:00,14.56,14.57,14.55,14.55,1700.0,14.3975,14.4074,14.3876,14.3876,1700.0
2009-09-15 11:55:00,14.55,14.57,14.55,14.55,1700.0,14.3876,14.4074,14.3876,14.3876,1700.0
2009-09-15 12:00:00,14.55,14.55,14.54,14.54,2500.0,14.3876,14.3876,14.3777,14.3777,2500.0
2009-09-15 12:05:00,14.54,14.57,14.54,14.57,1200.0,14.3777,14.4074,14.3777,14.4074,1200.0
2009-09-15 12:10:00,14.57,14.57,14.55,14.56,700.0,14.4074,14.4074,14.3876,14.3975,700.0
2009-09-15 12:15:00,14.56,14.56,14.55,14.55,400.0,14.3975,14.3975,14.3876,14.3876,400.0
2009-09-15 12:20:00,14.53,14.54,14.53,14.53,1000.0,14.3678,14.3777,14.3678,14.3678,1000.0
2009-09-15 12:25:00,14.52,14.52,14.5,14.5,400.0,14.3579,14.3579,14.3381,14.3381,400.0
2009-09-15 12:30:00,14.52,14.52,14.51,14.51,200.0,14.3579,14.3579,14.348,14.348,200.0
2009-09-15 12:35:00,14.49,14.5,14.49,14.5,700.0,14.3282,14.3381,14.3282,14.3381,700.0
2009-09-15 12:40:00,14.49,14.5,14.49,14.49,1300.0,14.3282,14.3381,14.3282,14.3282,1300.0
2009-09-15 12:45:00,14.5,14.5,14.49,14.49,1100.0,14.3381,14.3381,14.3282,14.3282,1100.0
2009-09-15 12:50:00,14.5,14.56,14.49,14.54,3200.0,14.3381,14.3975,14.3282,14.3777,3200.0
2009-09-15 12:55:00,14.51,14.52,14.5,14.52,2500.0,14.348,14.3579,14.3381,14.3579,2500.0
2009-09-15 13:00:00,14.53,14.55,14.53,14.54,1500.0,14.3678,14.3876,14.3678,14.3777,1500.0
2009-09-15 13:05:00,14.53,14.56,14.5,14.56,7300.0,14.3678,14.3975,14.3381,14.3975,7300.0
2009-09-15 13:10:00,14.58,14.6,14.58,14.6,2800.0,14.4172,14.437,14.4172,14.437,2800.0
2009-09-15 13:15:00,14.6,14.62,14.59,14.6,15200.0,14.437,14.4568,14.4271,14.437,15200.0
2009-09-15 13:20:00,14.62,14.63,14.58,14.62,21100.0,14.4568,14.4667,14.4172,14.4568,21100.0
2009-09-15 13:25:00,14.61,14.61,14.58,14.61,7400.0,14.4469,14.4469,14.4172,14.4469,7400.0
2009-09-15 13:30:00,14.61,14.62,14.6,14.62,3700.0,14.4469,14.4568,14.437,14.4568,3700.0
2009-09-15 13:35:00,14.6,14.6,14.6,14.6,200.0,14.437,14.437,14.437,14.437,200.0
2009-09-15 13:40:00,14.6,14.61,14.55,14.55,1800.0,14.437,14.4469,14.3876,14.3876,1800.0
2009-09-15 13:45:00,14.55,14.59,14.49,14.49,2200.0,14.3876,14.4271,14.3282,14.3282,2200.0
2009-09-15 13:50:00,14.48,14.5,14.47,14.48,2800.0,14.3184,14.3381,14.3085,14.3184,2800.0
2009-09-15 13:55:00,14.48,14.53,14.47,14.51,1900.0,14.3184,14.3678,14.3085,14.348,1900.0
2009-09-15 14:00:00,14.49,14.52,14.42,14.42,2000.0,14.3282,14.3579,14.259,14.259,2000.0
2009-09-15 14:05:00,14.43,14.43,14.38,14.38,3900.0,14.2689,14.2689,14.2195,14.2195,3900.0
2009-09-15 14:10:00,14.39,14.41,14.38,14.41,17200.0,14.2294,14.2491,14.2195,14.2491,17200.0
2009-09-15 14:15:00,14.4,14.42,14.4,14.42,2300.0,14.2392,14.259,14.2392,14.259,2300.0
2009-09-15 14:20:00,14.4,14.45,14.4,14.43,2600.0,14.2392,14.2887,14.2392,14.2689,2600.0
2009-09-15 14:25:00,14.46,14.5,14.44,14.47,2800.0,14.2986,14.3381,14.2788,14.3085,2800.0
2009-09-15 14:30:00,14.49,14.52,14.48,14.51,18600.0,14.3282,14.3579,14.3184,14.348,18600.0
2009-09-15 14:35:00,14.5,14.52,14.48,14.5,7600.0,14.3381,14.3579,14.3184,14.3381,7600.0
2009-09-15 14:40:00,14.5,14.51,14.49,14.51,1700.0,14.3381,14.348,14.3282,14.348,1700.0
2009-09-15 14:45:00,14.51,14.52,14.48,14.51,3700.0,14.348,14.3579,14.3184,14.348,3700.0
2009-09-15 14:50:00,14.51,14.51,14.39,14.4,6900.0,14.348,14.348,14.2294,14.2392,6900.0
2009-09-15 14:55:00,14.4,14.47,14.4,14.47,4600.0,14.2392,14.3085,14.2392,14.3085,4600.0
2009-09-15 15:00:00,14.46,14.49,14.43,14.49,2100.0,14.2986,14.3282,14.2689,14.3282,2100.0
2009-09-15 15:05:00,14.48,14.5,14.47,14.49,2000.0,14.3184,14.3381,14.3085,14.3282,2000.0
2009-09-15 15:10:00,14.48,14.54,14.48,14.54,4300.0,14.3184,14.3777,14.3184,14.3777,4300.0
2009-09-15 15:15:00,14.55,14.58,14.55,14.58,1800.0,14.3876,14.4172,14.3876,14.4172,1800.0
2009-09-15 15:20:00,14.59,14.62,14.59,14.61,2300.0,14.4271,14.4568,14.4271,14.4469,2300.0
2009-09-15 15:25:00,14.61,14.61,14.58,14.59,3400.0,14.4469,14.4469,14.4172,14.4271,3400.0
2009-09-15 15:30:00,14.59,14.6,14.56,14.56,3100.0,14.4271,14.437,14.3975,14.3975,3100.0
2009-09-15 15:35:00,14.57,14.57,14.5,14.5,5000.0,14.4074,14.4074,14.3381,14.3381,5000.0
2009-09-15 15:40:00,14.52,14.53,14.47,14.49,6400.0,14.3579,14.3678,14.3085,14.3282,6400.0
2009-09-15 15:45:00,14.49,14.53,14.48,14.53,4200.0,14.3282,14.3678,14.3184,14.3678,4200.0
2009-09-15 15:50:00,14.53,14.56,14.53,14.55,5700.0,14.3678,14.3975,14.3678,14.3876,5700.0
2009-09-15 15:55:00,14.56,14.6,14.56,14.56,5600.0,14.3975,14.437,14.3975,14.3975,5600.0
2009-09-16 09:30:00,14.56,14.67,14.56,14.67,2800.0,14.3975,14.5062,14.3975,14.5062,2800.0
2009-09-16 09:35:00,14.67,14.67,14.56,14.63,3100.0,14.5062,14.5062,14.3975,14.4667,3100.0
2009-09-16 09:40:00,14.58,14.59,14.5,14.58,1800.0,14.4172,14.4271,14.3381,14.4172,1800.0
2009-09-16 09:45:00,14.6,14.6,14.6,14.6,300.0,14.437,14.437,14.437,14.437,300.0
2009-09-16 09:50:00,14.6,14.6,14.56,14.59,2500.0,14.437,14.437,14.3975,14.4271,2500.0
2009-09-16 09:55:00,14.59,14.6,14.59,14.59,1300.0,14.4271,14.437,14.4271,14.4271,1300.0
2009-09-16 10:00:00,14.59,14.6,14.59,14.6,600.0,14.4271,14.437,14.4271,14.437,600.0
2009-09-16 10:05:00,14.6,14.65,14.6,14.65,2100.0,14.437,14.4865,14.437,14.4865,2100.0
2009-09-16 10:10:00,14.66,14.66,14.64,14.66,800.0,14.4963,14.4963,14.4766,14.4963,800.0
2009-09-16 10:15:00,14.66,14.68,14.66,14.68,900.0,14.4963,14.5161,14.4963,14.5161,900.0
2009-09-16 10:20:00,14.66,14.66,14.64,14.64,400.0,14.4963,14.4963,14.4766,14.4766,400.0
2009-09-16 10:25:00,14.62,14.63,14.61,14.63,400.0,14.4568,14.4667,14.4469,14.4667,400.0
2009-09-16 10:30:00,14.68,14.68,14.67,14.67,400.0,14.5161,14.5161,14.5062,14.5062,400.0
2009-09-16 10:35:00,14.68,14.68,14.67,14.67,500.0,14.5161,14.5161,14.5062,14.5062,500.0
2009-09-16 10:40:00,14.68,14.7,14.68,14.7,300.0,14.5161,14.5359,14.5161,14.5359,300.0
2009-09-16 10:45:00,14.69,14.73,14.69,14.73,200.0,14.526,14.5656,14.526,14.5656,200.0
2009-09-16 10:50:00,14.74,14.75,14.74,14.74,400.0,14.5755,14.5853,14.5755,14.5755,400.0
2009-09-16 10:55:00,14.75,14.75,14.75,14.75,400.0,14.5853,14.5853,14.5853,14.5853,400.0
2009-09-16 11:00:00,14.76,14.76,14.76,14.76,100.0,14.5952,14.5952,14.5952,14.5952,100.0
2009-09-16 11:05:00,14.75,14.77,14.74,14.76,900.0,14.5853,14.6051,14.5755,14.5952,900.0
2009-09-16 11:10:00,14.74,14.81,14.74,14.8,800.0,14.5755,14.6447,14.5755,14.6348,800.0
2009-09-16 11:15:00,14.8,14.82,14.8,14.82,1100.0,14.6348,14.6546,14.6348,14.6546,1100.0
2009-09-16 11:20:00,14.83,14.83,14.79,14.79,700.0,14.6644,14.6644,14.6249,14.6249,700.0
2009-09-16 11:25:00,14.79,14.8,14.79,14.8,400.0,14.6249,14.6348,14.6249,14.6348,400.0
2009-09-16 11:30:00,14.8,14.84,14.8,14.84,700.0,14.6348,14.6743,14.6348,14.6743,700.0
2009-09-16 11:35:00,14.83,14.83,14.76,14.79,2100.0,14.6644,14.6644,14.5952,14.6249,2100.0
2009-09-16 11:40:00,14.82,14.82,14.82,14.82,300.0,14.6546,14.6546,14.6546,14.6546,300.0
2009-09-16 11:45:00,14.84,14.85,14.82,14.82,1400.0,14.6743,14.6842,14.6546,14.6546,1400.0
2009-09-16 11:50:00,14.83,14.83,14.81,14.81,1000.0,14.6644,14.6644,14.6447,14.6447,1000.0
2009-09-16 11:55:00,14.81,14.84,14.81,14.84,600.0,14.6447,14.6743,14.6447,14.6743,600.0
2009-09-16 12:00:00,14.84,14.85,14.84,14.85,600.0,14.6743,14.6842,14.6743,14.6842,600.0
2009-09-16 12:05:00,14.83,14.88,14.83,14.88,600.0,14.6644,14.7139,14.6644,14.7139,600.0
2009-09-16 12:10:00,14.87,14.88,14.86,14.86,700.0,14.704,14.7139,14.6941,14.6941,700.0
2009-09-16 12:15:00,14.88,14.89,14.88,14.89,400.0,14.7139,14.7238,14.7139,14.7238,400.0
2009-09-16 12:20:00,14.89,14.96,14.87,14.89,5800.0,14.7238,14.793,14.704,14.7238,5800.0
2009-09-16 12:25:00,14.93,15.01,14.93,14.99,54800.0,14.7633,14.8424,14.7633,14.8227,54800.0
2009-09-16 12:30:00,14.99,15.0,14.96,15.0,1500.0,14.8227,14.8326,14.793,14.8326,1500.0
2009-09-16 12:35:00,14.98,15.01,14.98,15.01,1600.0,14.8128,14.8424,14.8128,14.8424,1600.0
2009-09-16 12:40:00,15.01,15.01,14.99,14.99,300.0,14.8424,14.8424,14.8227,14.8227,300.0
2009-09-16 12:45:00,15.01,15.01,14.99,15.01,2200.0,14.8424,14.8424,14.8227,14.8424,2200.0
2009-09-16 12:50:00,15.01,15.01,14.99,14.99,2200.0,14.8424,14.8424,14.8227,14.8227,2200.0
2009-09-16 12:55:00,14.96,14.97,14.95,14.96,1500.0,14.793,14.8029,14.7831,14.793,1500.0
2009-09-16 13:00:00,14.97,14.97,14.96,14.96,400.0,14.8029,14.8029,14.793,14.793,400.0
2009-09-16 13:05:00,14.98,14.98,14.91,14.93,2800.0,14.8128,14.8128,14.7436,14.7633,2800.0
2009-09-16 13:10:00,14.94,14.94,14.94,14.94,500.0,14.7732,14.7732,14.7732,14.7732,500.0
2009-09-16 13:15:00,14.94,14.95,14.94,14.94,1500.0,14.7732,14.7831,14.7732,14.7732,1500.0
2009-09-16 13:20:00,14.95,14.95,14.94,14.95,800.0,14.7831,14.7831,14.7732,14.7831,800.0
2009-09-16 13:25:00,14.95,14.95,14.95,14.95,200.0,14.7831,14.7831,14.7831,14.7831,200.0
2009-09-16 13:30:00,14.94,14.95,14.94,14.95,900.0,14.7732,14.7831,14.7732,14.7831,900.0
2009-09-16 13:35:00,14.95,14.95,14.94,14.95,800.0,14.7831,14.7831,14.7732,14.7831,800.0
2009-09-16 13:40:00,14.96,14.96,14.95,14.95,600.0,14.793,14.793,14.7831,14.7831,600.0
2009-09-16 13:45:00,14.96,14.97,14.94,14.97,1100.0,14.793,14.8029,14.7732,14.8029,1100.0
2009-09-16 13:50:00,14.96,14.97,14.96,14.97,600.0,14.793,14.8029,14.793,14.8029,600.0
2009-09-16 13:55:00,14.97,14.97,14.97,14.97,300.0,14.8029,14.8029,14.8029,14.8029,300.0
2009-09-16 14:00:00,14.97,14.97,14.96,14.96,500.0,14.8029,14.8029,14.793,14.793,500.0
2009-09-16 14:05:00,14.97,14.99,14.96,14.99,5100.0,14.8029,14.8227,14.793,14.8227,5100.0
2009-09-16 14:10:00,14.99,14.99,14.98,14.98,1600.0,14.8227,14.8227,14.8128,14.8128,1600.0
2009-09-16 14:15:00,14.99,15.01,14.99,15.01,400.0,14.8227,14.8424,14.8227,14.8424,400.0
2009-09-16 14:20:00,15.01,15.01,15.0,15.0,900.0,14.8424,14.8424,14.8326,14.8326,900.0
2009-09-16 14:25:00,14.99,14.99,14.95,14.97,1800.0,14.8227,14.8227,14.7831,14.8029,1800.0
2009-09-16 14:30:00,14.97,14.99,14.96,14.98,5000.0,14.8029,14.8227,14.793,14.8128,5000.0
2009-09-16 14:35:00,14.96,14.97,14.96,14.97,1500.0,14.793,14.8029,14.793,14.8029,1500.0
2009-09-16 14:40:00,14.95,14.99,14.95,14.99,2200.0,14.7831,14.8227,14.7831,14.8227,2200.0
2009-09-16 14:45:00,14.96,14.97,14.94,14.97,5500.0,14.793,14.8029,14.7732,14.8029,5500.0
2009-09-16 14:50:00,14.97,14.97,14.95,14.95,600.0,14.8029,14.8029,14.7831,14.7831,600.0
2009-09-16 14:55:00,14.93,14.96,14.91,14.91,2900.0,14.7633,14.793,14.7436,14.7436,2900.0
2009-09-16 15:00:00,14.93,14.98,14.93,14.98,2500.0,14.7633,14.8128,14.7633,14.8128,2500.0
2009-09-16 15:05:00,14.98,15.01,14.98,15.01,6700.0,14.8128,14.8424,14.8128,14.8424,6700.0
2009-09-16 15:10:00,15.0,15.0,14.97,15.0,5400.0,14.8326,14.8326,14.8029,14.8326,5400.0
2009-09-16 15:15:00,15.0,15.0,15.0,15.0,100.0,14.8326,14.8326,14.8326,14.8326,100.0
2009-09-16 15:20:00,15.0,15.0,14.98,14.98,3100.0,14.8326,14.8326,14.8128,14.8128,3100.0
2009-09-16 15:25:00,15.01,15.01,14.97,14.97,2100.0,14.8424,14.8424,14.8029,14.8029,2100.0
2009-09-16 15:30:00,14.98,14.98,14.97,14.98,1200.0,14.8128,14.8128,14.8029,14.8128,1200.0
2009-09-16 15:35:00,14.98,15.0,14.97,15.0,1800.0,14.8128,14.8326,14.8029,14.8326,1800.0
2009-09-16 15:40:00,15.0,15.05,14.98,15.03,3300.0,14.8326,14.882,14.8128,14.8622,3300.0
2009-09-16 15:45:00,15.04,15.05,15.03,15.04,2700.0,14.8721,14.882,14.8622,14.8721,2700.0
2009-09-16 15:50:00,15.03,15.04,14.98,14.99,2800.0,14.8622,14.8721,14.8128,14.8227,2800.0
2009-09-16 15:55:00,14.99,15.0,14.97,14.99,5000.0,14.8227,14.8326,14.8029,14.8227,5000.0
2009-09-17 09:30:00,14.89,14.89,14.73,14.86,4900.0,14.7238,14.7238,14.5656,14.6941,4900.0
2009-09-17 09:35:00,14.85,14.86,14.81,14.86,600.0,14.6842,14.6941,14.6447,14.6941,600.0
2009-09-17 09:40:00,14.9,15.01,14.9,15.01,2000.0,14.7337,14.8424,14.7337,14.8424,2000.0
2009-09-17 09:45:00,14.97,15.0,14.95,14.98,600.0,14.8029,14.8326,14.7831,14.8128,600.0
2009-09-17 09:50:00,15.0,15.06,15.0,15.05,2700.0,14.8326,14.8919,14.8326,14.882,2700.0
2009-09-17 09:55:00,15.05,15.08,15.04,15.06,3100.0,14.882,14.9117,14.8721,14.8919,3100.0
2009-09-17 10:00:00,15.06,15.1,15.05,15.07,11700.0,14.8919,14.9314,14.882,14.9018,11700.0
2009-09-17 10:05:00,15.1,15.1,15.09,15.09,300.0,14.9314,14.9314,14.9215,14.9215,300.0
2009-09-17 10:10:00,15.09,15.1,14.99,15.08,1600.0,14.9215,14.9314,14.8227,14.9117,1600.0
2009-09-17 10:15:00,15.09,15.2,15.09,15.15,8400.0,14.9215,15.0303,14.9215,14.9809,8400.0
2009-09-17 10:20:00,15.15,15.2,15.15,15.17,6000.0,14.9809,15.0303,14.9809,15.0007,6000.0
2009-09-17 10:25:00,15.15,15.16,15.15,15.16,3900.0,14.9809,14.9908,14.9809,14.9908,3900.0
2009-09-17 10:30:00,15.15,15.17,15.15,15.17,1800.0,14.9809,15.0007,14.9809,15.0007,1800.0
2009-09-17 10:35:00,15.18,15.2,15.17,15.19,6000.0,15.0105,15.0303,15.0007,15.0204,6000.0
2009-09-17 10:40:00,15.2,15.2,15.15,15.2,700.0,15.0303,15.0303,14.9809,15.0303,700.0
2009-09-17 10:45:00,15.19,15.21,15.19,15.21,6300.0,15.0204,15.0402,15.0204,15.0402,6300.0
2009-09-17 10:50:00,15.22,15.32,15.22,15.32,4100.0,15.0501,15.149,15.0501,15.149,4100.0
2009-09-17 10:55:00,15.31,15.32,15.31,15.32,2000.0,15.1391,15.149,15.1391,15.149,2000.0
2009-09-17 11:00:00,15.39,15.39,15.36,15.36,1300.0,15.2182,15.2182,15.1885,15.1885,1300.0
2009-09-17 11:05:00,15.39,15.39,15.36,15.36,4500.0,15.2182,15.2182,15.1885,15.1885,4500.0
2009-09-17 11:10:00,15.38,15.45,15.38,15.45,700.0,15.2083,15.2775,15.2083,15.2775,700.0
2009-09-17 11:15:00,15.45,15.46,15.39,15.43,3800.0,15.2775,15.2874,15.2182,15.2578,3800.0
2009-09-17 11:20:00,15.4,15.43,15.4,15.42,2300.0,15.2281,15.2578,15.2281,15.2479,2300.0
2009-09-17 11:25:00,15.41,15.43,15.41,15.41,1100.0,15.238,15.2578,15.238,15.238,1100.0
2009-09-17 11:30:00,15.39,15.4,15.37,15.39,900.0,15.2182,15.2281,15.1984,15.2182,900.0
2009-09-17 11:35:00,15.37,15.39,15.36,15.36,300.0,15.1984,15.2182,15.1885,15.1885,300.0
2009-09-17 11:40:00,15.34,15.34,15.34,15.34,400.0,15.1688,15.1688,15.1688,15.1688,400.0
2009-09-17 11:45:00,15.34,15.34,15.31,15.33,300.0,15.1688,15.1688,15.1391,15.1589,300.0
2009-09-17 11:50:00,15.31,15.39,15.22,15.36,7200.0,15.1391,15.2182,15.0501,15.1885,7200.0
2009-09-17 11:55:00,15.33,15.33,15.31,15.31,600.0,15.1589,15.1589,15.1391,15.1391,600.0
2009-09-17 12:00:00,15.3,15.32,15.28,15.3,1400.0,15.1292,15.149,15.1094,15.1292,1400.0
2009-09-17 12:05:00,15.26,15.27,15.26,15.27,400.0,15.0896,15.0995,15.0896,15.0995,400.0
2009-09-17 12:10:00,15.24,15.28,15.22,15.22,1600.0,15.0699,15.1094,15.0501,15.0501,1600.0
2009-09-17 12:15:00,15.21,15.21,15.2,15.21,1700.0,15.0402,15.0402,15.0303,15.0402,1700.0
2009-09-17 12:20:00,15.18,15.19,15.15,15.16,2000.0,15.0105,15.0204,14.9809,14.9908,2000.0
2009-09-17 12:25:00,15.16,15.19,15.15,15.16,600.0,14.9908,15.0204,14.9809,14.9908,600.0
2009-09-17 12:30:00,15.16,15.16,15.16,15.16,100.0,14.9908,14.9908,14.9908,14.9908,100.0
2009-09-17 12:35:00,15.15,15.15,15.15,15.15,200.0,14.9809,14.9809,14.9809,14.9809,200.0
2009-09-17 12:40:00,15.15,15.18,15.15,15.15,1100.0,14.9809,15.0105,14.9809,14.9809,1100.0
2009-09-17 12:45:00,15.15,15.2,15.15,15.19,2500.0,14.9809,15.0303,14.9809,15.0204,2500.0
2009-09-17 12:50:00,15.19,15.19,15.19,15.19,0.0,15.0204,15.0204,15.0204,15.0204,0.0
2009-09-17 12:55:00,15.17,15.17,15.15,15.15,600.0,15.0007,15.0007,14.9809,14.9809,600.0
2009-09-17 13:00:00,15.15,15.18,15.15,15.16,1000.0,14.9809,15.0105,14.9809,14.9908,1000.0
2009-09-17 13:05:00,15.16,15.16,15.15,15.16,1400.0,14.9908,14.9908,14.9809,14.9908,1400.0
2009-09-17 13:10:00,15.16,15.16,15.15,15.15,1400.0,14.9908,14.9908,14.9809,14.9809,1400.0
2009-09-17 13:15:00,15.16,15.16,15.15,15.15,1000.0,14.9908,14.9908,14.9809,14.9809,1000.0
2009-09-17 13:20:00,15.16,15.17,15.15,15.16,5300.0,14.9908,15.0007,14.9809,14.9908,5300.0
2009-09-17 13:25:00,15.15,15.16,15.15,15.15,2900.0,14.9809,14.9908,14.9809,14.9809,2900.0
2009-09-17 13:30:00,15.16,15.21,15.15,15.17,6100.0,14.9908,15.0402,14.9809,15.0007,6100.0
2009-09-17 13:35:00,15.19,15.23,15.19,15.19,800.0,15.0204,15.06,15.0204,15.0204,800.0
2009-09-17 13:40:00,15.19,15.2,15.18,15.2,1200.0,15.0204,15.0303,15.0105,15.0303,1200.0
2009-09-17 13:45:00,15.2,15.2,15.2,15.2,0.0,15.0303,15.0303,15.0303,15.0303,0.0
2009-09-17 13:50:00,15.22,15.22,15.22,15.22,600.0,15.0501,15.0501,15.0501,15.0501,600.0
2009-09-17 13:55:00,15.22,15.22,15.19,15.2,2600.0,15.0501,15.0501,15.0204,15.0303,2600.0
2009-09-17 14:00:00,15.19,15.19,15.15,15.17,700.0,15.0204,15.0204,14.9809,15.0007,700.0
2009-09-17 14:05:00,15.17,15.17,15.15,15.16,1000.0,15.0007,15.0007,14.9809,14.9908,1000.0
2009-09-17 14:10:00,15.15,15.2,15.15,15.18,3900.0,14.9809,15.0303,14.9809,15.0105,3900.0
2009-09-17 14:15:00,15.17,15.17,15.17,15.17,100.0,15.0007,15.0007,15.0007,15.0007,100.0
2009-09-17 14:20:00,15.15,15.16,15.13,15.13,4600.0,14.9809,14.9908,14.9611,14.9611,4600.0
2009-09-17 14:25:00,15.14,15.25,15.13,15.21,10800.0,14.971,15.0798,14.9611,15.0402,10800.0
2009-09-17 14:30:00,15.24,15.24,15.23,15.24,2200.0,15.0699,15.0699,15.06,15.0699,2200.0
2009-09-17 14:35:00,15.24,15.24,15.21,15.24,800.0,15.0699,15.0699,15.0402,15.0699,800.0
2009-09-17 14:40:00,15.25,15.25,15.22,15.24,600.0,15.0798,15.0798,15.0501,15.0699,600.0
2009-09-17 14:45:00,15.24,15.28,15.24,15.28,2400.0,15.0699,15.1094,15.0699,15.1094,2400.0
2009-09-17 14:50:00,15.25,15.28,15.24,15.28,1200.0,15.0798,15.1094,15.0699,15.1094,1200.0
2009-09-17 14:55:00,15.27,15.29,15.27,15.27,2700.0,15.0995,15.1193,15.0995,15.0995,2700.0
2009-09-17 15:00:00,15.27,15.28,15.23,15.23,1800.0,15.0995,15.1094,15.06,15.06,1800.0
2009-09-17 15:05:00,15.22,15.25,15.22,15.22,2300.0,15.0501,15.0798,15.0501,15.0501,2300.0
2009-09-17 15:10:00,15.24,15.24,15.21,15.21,1200.0,15.0699,15.0699,15.0402,15.0402,1200.0
2009-09-17 15:15:00,15.21,15.28,15.21,15.27,4800.0,15.0402,15.1094,15.0402,15.0995,4800.0
2009-09-17 15:20:00,15.28,15.3,15.27,15.29,1700.0,15.1094,15.1292,15.0995,15.1193,1700.0
2009-09-17 15:25:00,15.28,15.29,15.26,15.27,5500.0,15.1094,15.1193,15.0896,15.0995,5500.0
2009-09-17 15:30:00,15.25,15.27,15.24,15.24,700.0,15.0798,15.0995,15.0699,15.0699,700.0
2009-09-17 15:35:00,15.24,15.26,15.2,15.26,2700.0,15.0699,15.0896,15.0303,15.0896,2700.0
2009-09-17 15:40:00,15.25,15.26,15.22,15.26,6800.0,15.0798,15.0896,15.0501,15.0896,6800.0
2009-09-17 15:45:00,15.25,15.26,15.22,15.22,37900.0,15.0798,15.0896,15.0501,15.0501,37900.0
2009-09-17 15:50:00,15.22,15.22,15.15,15.15,4400.0,15.0501,15.0501,14.9809,14.9809,4400.0
2009-09-17 15:55:00,15.15,15.22,15.15,15.22,33200.0,14.9809,15.0501,14.9809,15.0501,33200.0
2009-09-18 09:30:00,15.38,15.5,15.38,15.38,60100.0,15.2083,15.327,15.2083,15.2083,60100.0
2009-09-18 09:35:00,15.44,15.68,15.44,15.6,8100.0,15.2676,15.505,15.2676,15.4259,8100.0
2009-09-18 09:40:00,15.6,15.62,15.52,15.62,1200.0,15.4259,15.4456,15.3467,15.4456,1200.0
2009-09-18 09:45:00,15.62,15.92,15.62,15.8,6800.0,15.4456,15.7423,15.4456,15.6236,6800.0
2009-09-18 09:50:00,15.75,15.75,15.55,15.7,4500.0,15.5742,15.5742,15.3764,15.5247,4500.0
2009-09-18 09:55:00,15.65,15.69,15.62,15.63,3600.0,15.4753,15.5148,15.4456,15.4555,3600.0
2009-09-18 10:00:00,15.59,15.6,15.58,15.59,1700.0,15.416,15.4259,15.4061,15.416,1700.0
2009-09-18 10:05:00,15.57,15.63,15.56,15.59,4300.0,15.3962,15.4555,15.3863,15.416,4300.0
2009-09-18 10:10:00,15.64,15.81,15.64,15.81,2500.0,15.4654,15.6335,15.4654,15.6335,2500.0
2009-09-18 10:15:00,15.83,15.9,15.83,15.85,2200.0,15.6533,15.7225,15.6533,15.6731,2200.0
2009-09-18 10:20:00,15.85,15.9,15.8,15.85,9000.0,15.6731,15.7225,15.6236,15.6731,9000.0
2009-09-18 10:25:00,15.87,15.87,15.76,15.77,4400.0,15.6928,15.6928,15.5841,15.594,4400.0
2009-09-18 10:30:00,15.77,15.82,15.74,15.75,3000.0,15.594,15.6434,15.5643,15.5742,3000.0
2009-09-18 10:35:00,15.74,15.77,15.72,15.73,2300.0,15.5643,15.594,15.5445,15.5544,2300.0
2009-09-18 10:40:00,15.7,15.74,15.7,15.7,5000.0,15.5247,15.5643,15.5247,15.5247,5000.0
2009-09-18 10:45:00,15.75,15.75,15.75,15.75,500.0,15.5742,15.5742,15.5742,15.5742,500.0
2009-09-18 10:50:00,15.76,15.76,15.72,15.73,500.0,15.5841,15.5841,15.5445,15.5544,500.0
2009-09-18 10:55:00,15.75,15.78,15.71,15.73,11400.0,15.5742,15.6038,15.5346,15.5544,11400.0
2009-09-18 11:00:00,15.72,15.72,15.69,15.72,1200.0,15.5445,15.5445,15.5148,15.5445,1200.0
2009-09-18 11:05:00,15.71,15.71,15.65,15.68,2400.0,15.5346,15.5346,15.4753,15.505,2400.0
2009-09-18 11:10:00,15.69,15.72,15.69,15.7,3700.0,15.5148,15.5445,15.5148,15.5247,3700.0
2009-09-18 11:15:00,15.7,15.72,15.7,15.7,800.0,15.5247,15.5445,15.5247,15.5247,800.0
2009-09-18 11:20:00,15.72,15.77,15.7,15.77,2700.0,15.5445,15.594,15.5247,15.594,2700.0
2009-09-18 11:25:00,15.72,15.75,15.72,15.75,1300.0,15.5445,15.5742,15.5445,15.5742,1300.0
2009-09-18 11:30:00,15.76,15.76,15.73,15.75,800.0,15.5841,15.5841,15.5544,15.5742,800.0
2009-09-18 11:35:00,15.75,15.8,15.75,15.75,1900.0,15.5742,15.6236,15.5742,15.5742,1900.0
2009-09-18 11:40:00,15.77,15.8,15.77,15.78,600.0,15.594,15.6236,15.594,15.6038,600.0
2009-09-18 11:45:00,15.78,15.8,15.78,15.79,3500.0,15.6038,15.6236,15.6038,15.6137,3500.0
2009-09-18 11:50:00,15.76,15.79,15.76,15.79,1000.0,15.5841,15.6137,15.5841,15.6137,1000.0
2009-09-18 11:55:00,15.79,15.8,15.69,15.69,2000.0,15.6137,15.6236,15.5148,15.5148,2000.0
2009-09-18 12:00:00,15.72,15.75,15.71,15.75,400.0,15.5445,15.5742,15.5346,15.5742,400.0
2009-09-18 12:05:00,15.76,15.78,15.74,15.77,900.0,15.5841,15.6038,15.5643,15.594,900.0
2009-09-18 12:10:00,15.77,15.8,15.72,15.75,2500.0,15.594,15.6236,15.5445,15.5742,2500.0
2009-09-18 12:15:00,15.76,15.79,15.76,15.79,800.0,15.5841,15.6137,15.5841,15.6137,800.0
2009-09-18 12:20:00,15.78,15.79,15.78,15.78,1100.0,15.6038,15.6137,15.6038,15.6038,1100.0
2009-09-18 12:25:00,15.78,15.8,15.78,15.79,1200.0,15.6038,15.6236,15.6038,15.6137,1200.0
2009-09-18 12:30:00,15.79,15.8,15.79,15.79,1500.0,15.6137,15.6236,15.6137,15.6137,1500.0
2009-09-18 12:35:00,15.8,15.8,15.79,15.79,700.0,15.6236,15.6236,15.6137,15.6137,700.0
2009-09-18 12:40:00,15.8,15.8,15.77,15.8,1100.0,15.6236,15.6236,15.594,15.6236,1100.0
2009-09-18 12:45:00,15.8,15.8,15.8,15.8,800.0,15.6236,15.6236,15.6236,15.6236,800.0
2009-09-18 12:50:00,15.8,15.8,15.78,15.8,1900.0,15.6236,15.6236,15.6038,15.6236,1900.0
2009-09-18 12:55:00,15.8,15.8,15.79,15.8,3500.0,15.6236,15.6236,15.6137,15.6236,3500.0
2009-09-18 13:00:00,15.8,15.8,15.77,15.77,2700.0,15.6236,15.6236,15.594,15.594,2700.0
2009-09-18 13:05:00,15.78,15.8,15.77,15.78,1700.0,15.6038,15.6236,15.594,15.6038,1700.0
2009-09-18 13:10:00,15.79,15.79,15.78,15.78,1200.0,15.6137,15.6137,15.6038,15.6038,1200.0
2009-09-18 13:15:00,15.8,15.8,15.78,15.79,700.0,15.6236,15.6236,15.6038,15.6137,700.0
2009-09-18 13:20:00,15.79,15.8,15.78,15.79,1200.0,15.6137,15.6236,15.6038,15.6137,1200.0
2009-09-18 13:25:00,15.8,15.8,15.77,15.78,1600.0,15.6236,15.6236,15.594,15.6038,1600.0
2009-09-18 13:30:00,15.78,15.79,15.78,15.79,800.0,15.6038,15.6137,15.6038,15.6137,800.0
2009-09-18 13:35:00,15.79,15.79,15.77,15.78,4100.0,15.6137,15.6137,15.594,15.6038,4100.0
2009-09-18 13:40:00,15.79,15.84,15.78,15.8,6100.0,15.6137,15.6632,15.6038,15.6236,6100.0
2009-09-18 13:45:00,15.81,15.87,15.8,15.87,5300.0,15.6335,15.6928,15.6236,15.6928,5300.0
2009-09-18 13:50:00,15.87,15.88,15.86,15.86,1900.0,15.6928,15.7027,15.683,15.683,1900.0
2009-09-18 13:55:00,15.86,15.87,15.86,15.86,1500.0,15.683,15.6928,15.683,15.683,1500.0
2009-09-18 14:00:00,15.87,15.87,15.86,15.86,1800.0,15.6928,15.6928,15.683,15.683,1800.0
2009-09-18 14:05:00,15.86,15.9,15.86,15.89,2300.0,15.683,15.7225,15.683,15.7126,2300.0
2009-09-18 14:10:00,15.9,15.9,15.89,15.9,1000.0,15.7225,15.7225,15.7126,15.7225,1000.0
2009-09-18 14:15:00,15.9,15.9,15.89,15.9,1400.0,15.7225,15.7225,15.7126,15.7225,1400.0
2009-09-18 14:20:00,15.89,15.92,15.89,15.92,2000.0,15.7126,15.7423,15.7126,15.7423,2000.0
2009-09-18 14:25:00,15.92,15.99,15.92,15.99,4400.0,15.7423,15.8115,15.7423,15.8115,4400.0
2009-09-18 14:30:00,15.98,15.99,15.92,15.93,5500.0,15.8016,15.8115,15.7423,15.7522,5500.0
2009-09-18 14:35:00,15.93,15.96,15.92,15.94,2800.0,15.7522,15.7818,15.7423,15.7621,2800.0
2009-09-18 14:40:00,15.94,15.95,15.93,15.93,2200.0,15.7621,15.7719,15.7522,15.7522,2200.0
2009-09-18 14:45:00,15.93,15.95,15.85,15.93,13400.0,15.7522,15.7719,15.6731,15.7522,13400.0
2009-09-18 14:50:00,15.94,15.98,15.92,15.98,4500.0,15.7621,15.8016,15.7423,15.8016,4500.0
2009-09-18 14:55:00,15.99,16.0,15.95,15.96,3100.0,15.8115,15.8214,15.7719,15.7818,3100.0
2009-09-18 15:00:00,15.96,15.96,15.94,15.94,1400.0,15.7818,15.7818,15.7621,15.7621,1400.0
2009-09-18 15:05:00,15.94,15.95,15.89,15.93,6100.0,15.7621,15.7719,15.7126,15.7522,6100.0
2009-09-18 15:10:00,15.89,15.89,15.86,15.86,3800.0,15.7126,15.7126,15.683,15.683,3800.0
2009-09-18 15:15:00,15.87,15.87,15.84,15.85,2000.0,15.6928,15.6928,15.6632,15.6731,2000.0
2009-09-18 15:20:00,15.83,15.83,15.78,15.8,3000.0,15.6533,15.6533,15.6038,15.6236,3000.0
2009-09-18 15:25:00,15.8,15.84,15.79,15.82,1400.0,15.6236,15.6632,15.6137,15.6434,1400.0
2009-09-18 15:30:00,15.82,15.85,15.81,15.85,2700.0,15.6434,15.6731,15.6335,15.6731,2700.0
2009-09-18 15:35:00,15.85,15.86,15.81,15.86,1800.0,15.6731,15.683,15.6335,15.683,1800.0
2009-09-18 15:40:00,15.86,15.86,15.83,15.83,1300.0,15.683,15.683,15.6533,15.6533,1300.0
2009-09-18 15:45:00,15.85,15.86,15.77,15.77,3600.0,15.6731,15.683,15.594,15.594,3600.0
2009-09-18 15:50:00,15.78,15.97,15.78,15.97,23500.0,15.6038,15.7917,15.6038,15.7917,23500.0
2009-09-18 15:55:00,15.97,15.97,15.89,15.9,30900.0,15.7917,15.7917,15.7126,15.7225,30900.0
2009-09-21 09:30:00,15.67,15.91,15.66,15.91,2800.0,15.4951,15.7324,15.4852,15.7324,2800.0
2009-09-21 09:35:00,15.88,15.92,15.77,15.89,5900.0,15.7027,15.7423,15.594,15.7126,5900.0
2009-09-21 09:40:00,15.97,16.0,15.96,15.99,5500.0,15.7917,15.8214,15.7818,15.8115,5500.0
2009-09-21 09:45:00,15.99,16.0,15.96,15.96,7100.0,15.8115,15.8214,15.7818,15.7818,7100.0
2009-09-21 09:50:00,15.96,15.96,15.92,15.94,2300.0,15.7818,15.7818,15.7423,15.7621,2300.0
2009-09-21 09:55:00,15.88,15.88,15.76,15.78,1000.0,15.7027,15.7027,15.5841,15.6038,1000.0
2009-09-21 10:00:00,15.77,15.78,15.72,15.75,2200.0,15.594,15.6038,15.5445,15.5742,2200.0
2009-09-21 10:05:00,15.72,15.73,15.64,15.7,3000.0,15.5445,15.5544,15.4654,15.5247,3000.0
2009-09-21 10:10:00,15.71,15.71,15.61,15.61,1000.0,15.5346,15.5346,15.4357,15.4357,1000.0
2009-09-21 10:15:00,15.6,15.62,15.6,15.61,700.0,15.4259,15.4456,15.4259,15.4357,700.0
2009-09-21 10:20:00,15.59,15.6,15.59,15.6,900.0,15.416,15.4259,15.416,15.4259,900.0
2009-09-21 10:25:00,15.6,15.7,15.6,15.6,2100.0,15.4259,15.5247,15.4259,15.4259,2100.0
2009-09-21 10:30:00,15.63,15.71,15.62,15.71,2100.0,15.4555,15.5346,15.4456,15.5346,2100.0
2009-09-21 10:35:00,15.73,15.9,15.73,15.77,3900.0,15.5544,15.7225,15.5544,15.594,3900.0
2009-09-21 10:40:00,15.75,15.75,15.75,15.75,100.0,15.5742,15.5742,15.5742,15.5742,100.0
2009-09-21 10:45:00,15.72,15.76,15.72,15.74,500.0,15.5445,15.5841,15.5445,15.5643,500.0
2009-09-21 10:50:00,15.76,15.84,15.73,15.78,2100.0,15.5841,15.6632,15.5544,15.6038,2100.0
2009-09-21 10:55:00,15.74,15.77,15.74,15.77,300.0,15.5643,15.594,15.5643,15.594,300.0
2009-09-21 11:00:00,15.83,15.83,15.8,15.81,300.0,15.6533,15.6533,15.6236,15.6335,300.0
2009-09-21 11:05:00,15.8,15.87,15.8,15.85,3900.0,15.6236,15.6928,15.6236,15.6731,3900.0
2009-09-21 11:10:00,15.85,15.85,15.85,15.85,300.0,15.6731,15.6731,15.6731,15.6731,300.0
2009-09-21 11:15:00,15.85,15.85,15.84,15.85,700.0,15.6731,15.6731,15.6632,15.6731,700.0
2009-09-21 11:20:00,15.85,15.9,15.85,15.88,1100.0,15.6731,15.7225,15.6731,15.7027,1100.0
2009-09-21 11:25:00,15.89,15.91,15.85,15.85,1000.0,15.7126,15.7324,15.6731,15.6731,1000.0
2009-09-21 11:30:00,15.87,15.94,15.86,15.94,1900.0,15.6928,15.7621,15.683,15.7621,1900.0
2009-09-21 11:35:00,15.92,15.97,15.92,15.95,800.0,15.7423,15.7917,15.7423,15.7719,800.0
2009-09-21 11:40:00,15.98,15.98,15.95,15.96,2200.0,15.8016,15.8016,15.7719,15.7818,2200.0
2009-09-21 11:45:00,15.95,15.96,15.93,15.93,1400.0,15.7719,15.7818,15.7522,15.7522,1400.0
2009-09-21 11:50:00,15.9,15.92,15.88,15.88,800.0,15.7225,15.7423,15.7027,15.7027,800.0
2009-09-21 11:55:00,15.88,15.91,15.88,15.89,1300.0,15.7027,15.7324,15.7027,15.7126,1300.0
2009-09-21 12:00:00,15.9,15.98,15.9,15.98,1900.0,15.7225,15.8016,15.7225,15.8016,1900.0
2009-09-21 12:05:00,15.99,15.99,15.94,15.94,1400.0,15.8115,15.8115,15.7621,15.7621,1400.0
2009-09-21 12:10:00,15.94,15.94,15.93,15.94,900.0,15.7621,15.7621,15.7522,15.7621,900.0
2009-09-21 12:15:00,15.94,15.94,15.87,15.87,1200.0,15.7621,15.7621,15.6928,15.6928,1200.0
2009-09-21 12:20:00,15.88,15.91,15.88,15.9,600.0,15.7027,15.7324,15.7027,15.7225,600.0
2009-09-21 12:25:00,15.9,15.98,15.9,15.96,1700.0,15.7225,15.8016,15.7225,15.7818,1700.0
2009-09-21 12:30:00,15.97,15.97,15.93,15.93,500.0,15.7917,15.7917,15.7522,15.7522,500.0
2009-09-21 12:35:00,15.93,15.93,15.93,15.93,200.0,15.7522,15.7522,15.7522,15.7522,200.0
2009-09-21 12:40:00,15.92,15.94,15.92,15.93,400.0,15.7423,15.7621,15.7423,15.7522,400.0
2009-09-21 12:45:00,15.91,15.92,15.91,15.92,400.0,15.7324,15.7423,15.7324,15.7423,400.0
2009-09-21 12:50:00,15.86,15.86,15.81,15.85,1900.0,15.683,15.683,15.6335,15.6731,1900.0
2009-09-21 12:55:00,15.85,15.85,15.85,15.85,0.0,15.6731,15.6731,15.6731,15.6731,0.0
2009-09-21 13:00:00,15.85,15.85,15.85,15.85,100.0,15.6731,15.6731,15.6731,15.6731,100.0
2009-09-21 13:05:00,15.85,15.85,15.81,15.81,1100.0,15.6731,15.6731,15.6335,15.6335,1100.0
2009-09-21 13:10:00,15.81,15.82,15.81,15.82,200.0,15.6335,15.6434,15.6335,15.6434,200.0
2009-09-21 13:15:00,15.82,15.88,15.82,15.82,2900.0,15.6434,15.7027,15.6434,15.6434,2900.0
2009-09-21 13:20:00,15.84,15.84,15.83,15.83,1300.0,15.6632,15.6632,15.6533,15.6533,1300.0
2009-09-21 13:25:00,15.85,15.86,15.85,15.85,800.0,15.6731,15.683,15.6731,15.6731,800.0
2009-09-21 13:30:00,15.86,15.86,15.85,15.85,500.0,15.683,15.683,15.6731,15.6731,500.0
2009-09-21 13:35:00,15.86,15.86,15.8,15.81,2800.0,15.683,15.683,15.6236,15.6335,2800.0
2009-09-21 13:40:00,15.83,15.83,15.81,15.81,700.0,15.6533,15.6533,15.6335,15.6335,700.0
2009-09-21 13:45:00,15.81,15.82,15.81,15.82,700.0,15.6335,15.6434,15.6335,15.6434,700.0
2009-09-21 13:50:00,15.82,15.82,15.81,15.81,500.0,15.6434,15.6434,15.6335,15.6335,500.0
2009-09-21 13:55:00,15.8,15.81,15.78,15.8,600.0,15.6236,15.6335,15.6038,15.6236,600.0
2009-09-21 14:00:00,15.81,15.81,15.79,15.79,200.0,15.6335,15.6335,15.6137,15.6137,200.0
2009-09-21 14:05:00,15.78,15.78,15.73,15.73,300.0,15.6038,15.6038,15.5544,15.5544,300.0
2009-09-21 14:10:00,15.71,15.71,15.71,15.71,100.0,15.5346,15.5346,15.5346,15.5346,100.0
2009-09-21 14:15:00,15.7,15.72,15.7,15.72,500.0,15.5247,15.5445,15.5247,15.5445,500.0
2009-09-21 14:20:00,15.71,15.72,15.71,15.71,800.0,15.5346,15.5445,15.5346,15.5346,800.0
2009-09-21 14:25:00,15.66,15.71,15.66,15.69,900.0,15.4852,15.5346,15.4852,15.5148,900.0
2009-09-21 14:30:00,15.72,15.79,15.71,15.76,5200.0,15.5445,15.6137,15.5346,15.5841,5200.0
2009-09-21 14:35:00,15.74,15.76,15.74,15.74,500.0,15.5643,15.5841,15.5643,15.5643,500.0
2009-09-21 14:40:00,15.75,15.75,15.73,15.73,400.0,15.5742,15.5742,15.5544,15.5544,400.0
2009-09-21 14:45:00,15.74,15.76,15.74,15.76,500.0,15.5643,15.5841,15.5643,15.5841,500.0
2009-09-21 14:50:00,15.77,15.78,15.76,15.76,700.0,15.594,15.6038,15.5841,15.5841,700.0
2009-09-21 14:55:00,15.76,15.77,15.75,15.76,700.0,15.5841,15.594,15.5742,15.5841,700.0
2009-09-21 15:00:00,15.76,15.77,15.73,15.74,1500.0,15.5841,15.594,15.5544,15.5643,1500.0
2009-09-21 15:05:00,15.77,15.77,15.77,15.77,600.0,15.594,15.594,15.594,15.594,600.0
2009-09-21 15:10:00,15.77,15.77,15.77,15.77,3600.0,15.594,15.594,15.594,15.594,3600.0
2009-09-21 15:15:00,15.77,15.78,15.77,15.77,3600.0,15.594,15.6038,15.594,15.594,3600.0
2009-09-21 15:20:00,15.77,15.78,15.74,15.74,10800.0,15.594,15.6038,15.5643,15.5643,10800.0
2009-09-21 15:25:00,15.73,15.74,15.7,15.74,3900.0,15.5544,15.5643,15.5247,15.5643,3900.0
2009-09-21 15:30:00,15.73,15.73,15.65,15.66,3000.0,15.5544,15.5544,15.4753,15.4852,3000.0
2009-09-21 15:35:00,15.66,15.69,15.66,15.69,2100.0,15.4852,15.5148,15.4852,15.5148,2100.0
2009-09-21 15:40:00,15.68,15.71,15.68,15.7,6800.0,15.505,15.5346,15.505,15.5247,6800.0
2009-09-21 15:45:00,15.7,15.7,15.67,15.67,3900.0,15.5247,15.5247,15.4951,15.4951,3900.0
2009-09-21 15:50:00,15.67,15.67,15.62,15.63,9000.0,15.4951,15.4951,15.4456,15.4555,9000.0
2009-09-21 15:55:00,15.61,15.64,15.52,15.62,36500.0,15.4357,15.4654,15.3467,15.4456,36500.0
2009-09-22 09:30:00,15.68,15.82,15.68,15.82,1500.0,15.505,15.6434,15.505,15.6434,1500.0
2009-09-22 09:35:00,15.75,15.75,15.68,15.68,1300.0,15.5742,15.5742,15.505,15.505,1300.0
2009-09-22 09:40:00,15.69,15.77,15.69,15.77,1100.0,15.5148,15.594,15.5148,15.594,1100.0
2009-09-22 09:45:00,15.72,15.83,15.72,15.82,3900.0,15.5445,15.6533,15.5445,15.6434,3900.0
2009-09-22 09:50:00,15.89,15.89,15.83,15.84,2000.0,15.7126,15.7126,15.6533,15.6632,2000.0
2009-09-22 09:55:00,15.84,15.85,15.8,15.8,1100.0,15.6632,15.6731,15.6236,15.6236,1100.0
2009-09-22 10:00:00,15.78,15.82,15.74,15.79,2300.0,15.6038,15.6434,15.5643,15.6137,2300.0
2009-09-22 10:05:00,15.8,15.86,15.8,15.82,800.0,15.6236,15.683,15.6236,15.6434,800.0
2009-09-22 10:10:00,15.89,15.92,15.86,15.91,2600.0,15.7126,15.7423,15.683,15.7324,2600.0
2009-09-22 10:15:00,15.9,15.97,15.9,15.97,2300.0,15.7225,15.7917,15.7225,15.7917,2300.0
2009-09-22 10:20:00,15.98,15.99,15.94,15.95,3100.0,15.8016,15.8115,15.7621,15.7719,3100.0
2009-09-22 10:25:00,15.94,15.96,15.92,15.94,3400.0,15.7621,15.7818,15.7423,15.7621,3400.0
2009-09-22 10:30:00,15.93,15.94,15.93,15.93,1700.0,15.7522,15.7621,15.7522,15.7522,1700.0
2009-09-22 10:35:00,15.95,15.99,15.93,15.99,5800.0,15.7719,15.8115,15.7522,15.8115,5800.0
2009-09-22 10:40:00,15.99,16.0,15.99,16.0,4900.0,15.8115,15.8214,15.8115,15.8214,4900.0
2009-09-22 10:45:00,16.0,16.0,15.99,16.0,6400.0,15.8214,15.8214,15.8115,15.8214,6400.0
2009-09-22 10:50:00,16.0,16.0,15.99,15.99,2900.0,15.8214,15.8214,15.8115,15.8115,2900.0
2009-09-22 10:55:00,15.99,16.0,15.95,15.99,1200.0,15.8115,15.8214,15.7719,15.8115,1200.0
2009-09-22 11:00:00,15.96,16.0,15.96,16.0,3600.0,15.7818,15.8214,15.7818,15.8214,3600.0
2009-09-22 11:05:00,16.0,16.0,15.98,16.0,2600.0,15.8214,15.8214,15.8016,15.8214,2600.0
2009-09-22 11:10:00,16.0,16.0,15.99,15.99,800.0,15.8214,15.8214,15.8115,15.8115,800.0
2009-09-22 11:15:00,15.99,16.0,15.98,16.0,1100.0,15.8115,15.8214,15.8016,15.8214,1100.0
2009-09-22 11:20:00,15.98,16.0,15.98,16.0,1200.0,15.8016,15.8214,15.8016,15.8214,1200.0
2009-09-22 11:25:00,16.0,16.0,15.98,16.0,2200.0,15.8214,15.8214,15.8016,15.8214,2200.0
2009-09-22 11:30:00,15.98,16.0,15.98,16.0,3300.0,15.8016,15.8214,15.8016,15.8214,3300.0
2009-09-22 11:35:00,15.98,15.98,15.9,15.9,2800.0,15.8016,15.8016,15.7225,15.7225,2800.0
2009-09-22 11:40:00,15.95,16.0,15.92,15.97,800.0,15.7719,15.8214,15.7423,15.7917,800.0
2009-09-22 11:45:00,15.96,15.99,15.96,15.97,1200.0,15.7818,15.8115,15.7818,15.7917,1200.0
2009-09-22 11:50:00,16.0,16.0,15.99,15.99,900.0,15.8214,15.8214,15.8115,15.8115,900.0
2009-09-22 11:55:00,15.99,16.0,15.99,15.99,7300.0,15.8115,15.8214,15.8115,15.8115,7300.0
2009-09-22 12:00:00,16.0,16.05,15.97,15.98,10000.0,15.8214,15.8708,15.7917,15.8016,10000.0
2009-09-22 12:05:00,15.99,16.0,15.95,16.0,1000.0,15.8115,15.8214,15.7719,15.8214,1000.0
2009-09-22 12:10:00,15.97,16.02,15.97,16.02,1400.0,15.7917,15.8412,15.7917,15.8412,1400.0
2009-09-22 12:15:00,16.02,16.05,16.02,16.04,1000.0,15.8412,15.8708,15.8412,15.8609,1000.0
2009-09-22 12:20:00,16.05,16.05,16.02,16.02,1700.0,15.8708,15.8708,15.8412,15.8412,1700.0
2009-09-22 12:25:00,16.01,16.01,15.97,16.0,900.0,15.8313,15.8313,15.7917,15.8214,900.0
2009-09-22 12:30:00,16.04,16.05,16.04,16.05,900.0,15.8609,15.8708,15.8609,15.8708,900.0
2009-09-22 12:35:00,16.05,16.05,16.03,16.05,7900.0,15.8708,15.8708,15.8511,15.8708,7900.0
2009-09-22 12:40:00,16.08,16.08,15.99,15.99,10800.0,15.9005,15.9005,15.8115,15.8115,10800.0
2009-09-22 12:45:00,15.98,15.98,15.93,15.94,900.0,15.8016,15.8016,15.7522,15.7621,900.0
2009-09-22 12:50:00,15.94,15.94,15.88,15.92,3300.0,15.7621,15.7621,15.7027,15.7423,3300.0
2009-09-22 12:55:00,15.93,15.94,15.93,15.93,1000.0,15.7522,15.7621,15.7522,15.7522,1000.0
2009-09-22 13:00:00,15.93,15.93,15.93,15.93,200.0,15.7522,15.7522,15.7522,15.7522,200.0
2009-09-22 13:05:00,15.97,15.97,15.93,15.93,1000.0,15.7917,15.7917,15.7522,15.7522,1000.0
2009-09-22 13:10:00,15.93,15.93,15.88,15.89,3000.0,15.7522,15.7522,15.7027,15.7126,3000.0
2009-09-22 13:15:00,15.87,15.87,15.87,15.87,400.0,15.6928,15.6928,15.6928,15.6928,400.0
2009-09-22 13:20:00,15.86,15.86,15.79,15.79,700.0,15.683,15.683,15.6137,15.6137,700.0
2009-09-22 13:25:00,15.78,15.78,15.78,15.78,200.0,15.6038,15.6038,15.6038,15.6038,200.0
2009-09-22 13:30:00,15.78,15.81,15.78,15.8,700.0,15.6038,15.6335,15.6038,15.6236,700.0
2009-09-22 13:35:00,15.81,15.85,15.81,15.85,900.0,15.6335,15.6731,15.6335,15.6731,900.0
2009-09-22 13:40:00,15.82,15.88,15.82,15.88,600.0,15.6434,15.7027,15.6434,15.7027,600.0
2009-09-22 13:45:00,15.87,15.93,15.86,15.89,4200.0,15.6928,15.7522,15.683,15.7126,4200.0
2009-09-22 13:50:00,15.91,15.92,15.86,15.86,600.0,15.7324,15.7423,15.683,15.683,600.0
2009-09-22 13:55:00,15.83,15.83,15.81,15.81,300.0,15.6533,15.6533,15.6335,15.6335,300.0
2009-09-22 14:00:00,15.84,15.89,15.83,15.88,1000.0,15.6632,15.7126,15.6533,15.7027,1000.0
2009-09-22 14:05:00,15.84,15.84,15.84,15.84,300.0,15.6632,15.6632,15.6632,15.6632,300.0
2009-09-22 14:10:00,15.83,15.83,15.83,15.83,1300.0,15.6533,15.6533,15.6533,15.6533,1300.0
2009-09-22 14:15:00,15.82,15.84,15.82,15.84,400.0,15.6434,15.6632,15.6434,15.6632,400.0
2009-09-22 14:20:00,15.82,15.85,15.82,15.85,1900.0,15.6434,15.6731,15.6434,15.6731,1900.0
2009-09-22 14:25:00,15.84,15.84,15.83,15.83,400.0,15.6632,15.6632,15.6533,15.6533,400.0
2009-09-22 14:30:00,15.84,15.84,15.79,15.79,1700.0,15.6632,15.6632,15.6137,15.6137,1700.0
2009-09-22 14:35:00,15.78,15.82,15.78,15.79,1300.0,15.6038,15.6434,15.6038,15.6137,1300.0
2009-09-22 14:40:00,15.82,15.82,15.8,15.82,500.0,15.6434,15.6434,15.6236,15.6434,500.0
2009-09-22 14:45:00,15.85,15.85,15.82,15.85,5100.0,15.6731,15.6731,15.6434,15.6731,5100.0
2009-09-22 14:50:00,15.86,15.87,15.86,15.87,1000.0,15.683,15.6928,15.683,15.6928,1000.0
2009-09-22 14:55:00,15.87,15.92,15.87,15.9,1400.0,15.6928,15.7423,15.6928,15.7225,1400.0
2009-09-22 15:00:00,15.9,15.9,15.77,15.77,3000.0,15.7225,15.7225,15.594,15.594,3000.0
2009-09-22 15:05:00,15.8,15.8,15.76,15.77,600.0,15.6236,15.6236,15.5841,15.594,600.0
2009-09-22 15:10:00,15.79,15.79,15.76,15.79,2600.0,15.6137,15.6137,15.5841,15.6137,2600.0
2009-09-22 15:15:00,15.77,15.79,15.76,15.76,1200.0,15.594,15.6137,15.5841,15.5841,1200.0
2009-09-22 15:20:00,15.77,15.82,15.77,15.82,3000.0,15.594,15.6434,15.594,15.6434,3000.0
2009-09-22 15:25:00,15.8,15.83,15.8,15.83,400.0,15.6236,15.6533,15.6236,15.6533,400.0
2009-09-22 15:30:00,15.87,15.87,15.84,15.84,3200.0,15.6928,15.6928,15.6632,15.6632,3200.0
2009-09-22 15:35:00,15.84,15.85,15.83,15.83,2100.0,15.6632,15.6731,15.6533,15.6533,2100.0
2009-09-22 15:40:00,15.84,15.86,15.84,15.84,5500.0,15.6632,15.683,15.6632,15.6632,5500.0
2009-09-22 15:45:00,15.84,15.84,15.76,15.78,1700.0,15.6632,15.6632,15.5841,15.6038,1700.0
2009-09-22 15:50:00,15.78,15.78,15.74,15.74,4000.0,15.6038,15.6038,15.5643,15.5643,4000.0
2009-09-22 15:55:00,15.74,15.76,15.73,15.74,7500.0,15.5643,15.5841,15.5544,15.5643,7500.0
2009-09-23 09:30:00,15.93,15.98,15.86,15.9,9600.0,15.7522,15.8016,15.683,15.7225,9600.0
2009-09-23 09:35:00,15.9,16.0,15.87,15.99,12700.0,15.7225,15.8214,15.6928,15.8115,12700.0
2009-09-23 09:40:00,15.99,15.99,15.94,15.99,3300.0,15.8115,15.8115,15.7621,15.8115,3300.0
2009-09-23 09:45:00,15.99,15.99,15.96,15.98,4000.0,15.8115,15.8115,15.7818,15.8016,4000.0
2009-09-23 09:50:00,15.98,16.0,15.96,15.99,2400.0,15.8016,15.8214,15.7818,15.8115,2400.0
2009-09-23 09:55:00,15.99,16.0,15.98,15.98,2800.0,15.8115,15.8214,15.8016,15.8016,2800.0
2009-09-23 10:00:00,15.98,15.98,15.96,15.97,4900.0,15.8016,15.8016,15.7818,15.7917,4900.0
2009-09-23 10:05:00,15.97,15.99,15.96,15.99,2600.0,15.7917,15.8115,15.7818,15.8115,2600.0
2009-09-23 10:10:00,15.99,15.99,15.98,15.98,1700.0,15.8115,15.8115,15.8016,15.8016,1700.0
2009-09-23 10:15:00,15.98,16.0,15.98,15.98,4600.0,15.8016,15.8214,15.8016,15.8016,4600.0
2009-09-23 10:20:00,16.0,16.0,15.99,16.0,6100.0,15.8214,15.8214,15.8115,15.8214,6100.0
2009-09-23 10:25:00,16.0,16.0,15.99,16.0,15000.0,15.8214,15.8214,15.8115,15.8214,15000.0
2009-09-23 10:30:00,15.99,16.0,15.99,16.0,9800.0,15.8115,15.8214,15.8115,15.8214,9800.0
2009-09-23 10:35:00,15.99,16.0,15.99,15.99,3600.0,15.8115,15.8214,15.8115,15.8115,3600.0
2009-09-23 10:40:00,15.98,16.0,15.92,15.98,4000.0,15.8016,15.8214,15.7423,15.8016,4000.0
2009-09-23 10:45:00,15.92,15.99,15.92,15.99,1500.0,15.7423,15.8115,15.7423,15.8115,1500.0
2009-09-23 10:50:00,15.99,16.0,15.97,15.98,1100.0,15.8115,15.8214,15.7917,15.8016,1100.0
2009-09-23 10:55:00,15.99,16.0,15.98,15.99,600.0,15.8115,15.8214,15.8016,15.8115,600.0
2009-09-23 11:00:00,16.0,16.0,15.98,15.99,300.0,15.8214,15.8214,15.8016,15.8115,300.0
2009-09-23 11:05:00,15.98,15.99,15.98,15.99,500.0,15.8016,15.8115,15.8016,15.8115,500.0
2009-09-23 11:10:00,15.98,15.98,15.96,15.96,900.0,15.8016,15.8016,15.7818,15.7818,900.0
2009-09-23 11:15:00,15.95,15.98,15.95,15.98,1200.0,15.7719,15.8016,15.7719,15.8016,1200.0
2009-09-23 11:20:00,15.98,15.98,15.97,15.98,400.0,15.8016,15.8016,15.7917,15.8016,400.0
2009-09-23 11:25:00,15.98,15.99,15.98,15.99,300.0,15.8016,15.8115,15.8016,15.8115,300.0
2009-09-23 11:30:00,15.98,15.99,15.96,15.97,1800.0,15.8016,15.8115,15.7818,15.7917,1800.0
2009-09-23 11:35:00,15.99,15.99,15.96,15.96,600.0,15.8115,15.8115,15.7818,15.7818,600.0
2009-09-23 11:40:00,15.97,15.98,15.97,15.98,2000.0,15.7917,15.8016,15.7917,15.8016,2000.0
2009-09-23 11:45:00,15.99,15.99,15.97,15.98,800.0,15.8115,15.8115,15.7917,15.8016,800.0
2009-09-23 11:50:00,15.97,15.98,15.97,15.98,500.0,15.7917,15.8016,15.7917,15.8016,500.0
2009-09-23 11:55:00,15.98,15.98,15.97,15.97,300.0,15.8016,15.8016,15.7917,15.7917,300.0
2009-09-23 12:00:00,15.98,15.99,15.98,15.99,900.0,15.8016,15.8115,15.8016,15.8115,900.0
2009-09-23 12:05:00,15.97,15.97,15.97,15.97,100.0,15.7917,15.7917,15.7917,15.7917,100.0
2009-09-23 12:10:00,15.97,15.97,15.97,15.97,0.0,15.7917,15.7917,15.7917,15.7917,0.0
2009-09-23 12:15:00,15.97,15.99,15.97,15.98,700.0,15.7917,15.8115,15.7917,15.8016,700.0
2009-09-23 12:20:00,15.98,15.99,15.98,15.99,900.0,15.8016,15.8115,15.8016,15.8115,900.0
2009-09-23 12:25:00,15.99,15.99,15.98,15.98,400.0,15.8115,15.8115,15.8016,15.8016,400.0
2009-09-23 12:30:00,15.98,15.99,15.98,15.98,500.0,15.8016,15.8115,15.8016,15.8016,500.0
2009-09-23 12:35:00,15.98,15.98,15.98,15.98,100.0,15.8016,15.8016,15.8016,15.8016,100.0
2009-09-23 12:40:00,15.97,15.98,15.97,15.98,1400.0,15.7917,15.8016,15.7917,15.8016,1400.0
2009-09-23 12:45:00,15.98,15.99,15.98,15.98,900.0,15.8016,15.8115,15.8016,15.8016,900.0
2009-09-23 12:50:00,15.98,15.98,15.98,15.98,200.0,15.8016,15.8016,15.8016,15.8016,200.0
2009-09-23 12:55:00,15.98,15.98,15.97,15.98,1300.0,15.8016,15.8016,15.7917,15.8016,1300.0
2009-09-23 13:00:00,15.98,15.98,15.98,15.98,400.0,15.8016,15.8016,15.8016,15.8016,400.0
2009-09-23 13:05:00,15.98,15.99,15.98,15.98,1400.0,15.8016,15.8115,15.8016,15.8016,1400.0
2009-09-23 13:10:00,15.98,15.98,15.98,15.98,200.0,15.8016,15.8016,15.8016,15.8016,200.0
2009-09-23 13:15:00,15.98,15.99,15.97,15.99,500.0,15.8016,15.8115,15.7917,15.8115,500.0
2009-09-23 13:20:00,15.98,15.99,15.98,15.98,500.0,15.8016,15.8115,15.8016,15.8016,500.0
2009-09-23 13:25:00,15.98,15.98,15.97,15.98,800.0,15.8016,15.8016,15.7917,15.8016,800.0
2009-09-23 13:30:00,15.98,15.98,15.97,15.97,900.0,15.8016,15.8016,15.7917,15.7917,900.0
2009-09-23 13:35:00,15.98,15.98,15.98,15.98,600.0,15.8016,15.8016,15.8016,15.8016,600.0
2009-09-23 13:40:00,15.97,15.98,15.97,15.98,200.0,15.7917,15.8016,15.7917,15.8016,200.0
2009-09-23 13:45:00,15.98,15.98,15.98,15.98,500.0,15.8016,15.8016,15.8016,15.8016,500.0
2009-09-23 13:50:00,15.99,15.99,15.99,15.99,1000.0,15.8115,15.8115,15.8115,15.8115,1000.0
2009-09-23 13:55:00,15.98,15.98,15.97,15.98,600.0,15.8016,15.8016,15.7917,15.8016,600.0
2009-09-23 14:00:00,15.98,15.98,15.97,15.98,1200.0,15.8016,15.8016,15.7917,15.8016,1200.0
2009-09-23 14:05:00,15.97,15.98,15.97,15.98,700.0,15.7917,15.8016,15.7917,15.8016,700.0
2009-09-23 14:10:00,15.97,15.98,15.97,15.98,600.0,15.7917,15.8016,15.7917,15.8016,600.0
2009-09-23 14:15:00,15.98,15.99,15.98,15.99,3100.0,15.8016,15.8115,15.8016,15.8115,3100.0
2009-09-23 14:20:00,15.99,16.0,15.95,15.95,3800.0,15.8115,15.8214,15.7719,15.7719,3800.0
2009-09-23 14:25:00,15.95,15.98,15.95,15.98,500.0,15.7719,15.8016,15.7719,15.8016,500.0
2009-09-23 14:30:00,15.98,16.0,15.98,16.0,3300.0,15.8016,15.8214,15.8016,15.8214,3300.0
2009-09-23 14:35:00,16.0,16.0,15.99,16.0,7500.0,15.8214,15.8214,15.8115,15.8214,7500.0
2009-09-23 14:40:00,16.0,16.0,15.99,15.99,1300.0,15.8214,15.8214,15.8115,15.8115,1300.0
2009-09-23 14:45:00,16.0,16.0,15.99,16.0,900.0,15.8214,15.8214,15.8115,15.8214,900.0
2009-09-23 14:50:00,15.99,15.99,15.95,15.95,7000.0,15.8115,15.8115,15.7719,15.7719,7000.0
2009-09-23 14:55:00,15.94,15.97,15.91,15.91,6800.0,15.7621,15.7917,15.7324,15.7324,6800.0
2009-09-23 15:00:00,15.94,15.97,15.94,15.97,500.0,15.7621,15.7917,15.7621,15.7917,500.0
2009-09-23 15:05:00,15.97,15.97,15.95,15.95,1600.0,15.7917,15.7917,15.7719,15.7719,1600.0
2009-09-23 15:10:00,15.95,15.97,15.95,15.95,2600.0,15.7719,15.7917,15.7719,15.7719,2600.0
2009-09-23 15:15:00,15.95,15.97,15.95,15.97,8200.0,15.7719,15.7917,15.7719,15.7917,8200.0
2009-09-23 15:20:00,15.97,15.97,15.95,15.95,1400.0,15.7917,15.7917,15.7719,15.7719,1400.0
2009-09-23 15:25:00,15.95,15.95,15.9,15.9,2800.0,15.7719,15.7719,15.7225,15.7225,2800.0
2009-09-23 15:30:00,15.9,15.9,15.85,15.86,2100.0,15.7225,15.7225,15.6731,15.683,2100.0
2009-09-23 15:35:00,15.86,15.93,15.85,15.9,7700.0,15.683,15.7522,15.6731,15.7225,7700.0
2009-09-23 15:40:00,15.88,15.89,15.83,15.85,2600.0,15.7027,15.7126,15.6533,15.6731,2600.0
2009-09-23 15:45:00,15.83,15.83,15.75,15.77,7200.0,15.6533,15.6533,15.5742,15.594,7200.0
2009-09-23 15:50:00,15.75,15.77,15.7,15.7,3200.0,15.5742,15.594,15.5247,15.5247,3200.0
2009-09-23 15:55:00,15.69,15.72,15.65,15.7,8400.0,15.5148,15.5445,15.4753,15.5247,8400.0
2009-09-24 09:30:00,15.83,15.83,15.71,15.76,4900.0,15.6533,15.6533,15.5346,15.5841,4900.0
2009-09-24 09:35:00,15.79,15.79,15.7,15.73,900.0,15.6137,15.6137,15.5247,15.5544,900.0
2009-09-24 09:40:00,15.77,15.83,15.75,15.79,1700.0,15.594,15.6533,15.5742,15.6137,1700.0
2009-09-24 09:45:00,15.79,15.79,15.7,15.74,3600.0,15.6137,15.6137,15.5247,15.5643,3600.0
2009-09-24 09:50:00,15.75,15.75,15.7,15.7,1900.0,15.5742,15.5742,15.5247,15.5247,1900.0
2009-09-24 09:55:00,15.73,15.74,15.7,15.74,1500.0,15.5544,15.5643,15.5247,15.5643,1500.0
2009-09-24 10:00:00,15.74,15.74,15.59,15.59,5400.0,15.5643,15.5643,15.416,15.416,5400.0
2009-09-24 10:05:00,15.63,15.64,15.5,15.62,3500.0,15.4555,15.4654,15.327,15.4456,3500.0
2009-09-24 10:10:00,15.56,15.61,15.42,15.46,3600.0,15.3863,15.4357,15.2479,15.2874,3600.0
2009-09-24 10:15:00,15.4,15.47,15.33,15.4,3900.0,15.2281,15.2973,15.1589,15.2281,3900.0
2009-09-24 10:20:00,15.41,15.41,15.23,15.3,3600.0,15.238,15.238,15.06,15.1292,3600.0
2009-09-24 10:25:00,15.28,15.31,15.22,15.31,2100.0,15.1094,15.1391,15.0501,15.1391,2100.0
2009-09-24 10:30:00,15.29,15.33,15.28,15.28,500.0,15.1193,15.1589,15.1094,15.1094,500.0
2009-09-24 10:35:00,15.32,15.32,15.28,15.32,1000.0,15.149,15.149,15.1094,15.149,1000.0
2009-09-24 10:40:00,15.33,15.4,15.33,15.36,2500.0,15.1589,15.2281,15.1589,15.1885,2500.0
2009-09-24 10:45:00,15.35,15.36,15.35,15.35,1500.0,15.1786,15.1885,15.1786,15.1786,1500.0
2009-09-24 10:50:00,15.37,15.43,15.37,15.39,1500.0,15.1984,15.2578,15.1984,15.2182,1500.0
2009-09-24 10:55:00,15.45,15.53,15.42,15.42,1100.0,15.2775,15.3566,15.2479,15.2479,1100.0
2009-09-24 11:00:00,15.37,15.4,15.37,15.4,300.0,15.1984,15.2281,15.1984,15.2281,300.0
2009-09-24 11:05:00,15.4,15.4,15.27,15.33,4100.0,15.2281,15.2281,15.0995,15.1589,4100.0
2009-09-24 11:10:00,15.34,15.35,15.31,15.35,6700.0,15.1688,15.1786,15.1391,15.1786,6700.0
2009-09-24 11:15:00,15.38,15.38,15.35,15.35,1000.0,15.2083,15.2083,15.1786,15.1786,1000.0
2009-09-24 11:20:00,15.35,15.35,15.29,15.29,4500.0,15.1786,15.1786,15.1193,15.1193,4500.0
2009-09-24 11:25:00,15.31,15.35,15.27,15.33,3300.0,15.1391,15.1786,15.0995,15.1589,3300.0
2009-09-24 11:30:00,15.33,15.34,15.28,15.28,2200.0,15.1589,15.1688,15.1094,15.1094,2200.0
2009-09-24 11:35:00,15.27,15.29,15.26,15.27,1700.0,15.0995,15.1193,15.0896,15.0995,1700.0
2009-09-24 11:40:00,15.26,15.3,15.25,15.29,7000.0,15.0896,15.1292,15.0798,15.1193,7000.0
2009-09-24 11:45:00,15.29,15.37,15.29,15.29,1500.0,15.1193,15.1984,15.1193,15.1193,1500.0
2009-09-24 11:50:00,15.31,15.31,15.16,15.22,2200.0,15.1391,15.1391,14.9908,15.0501,2200.0
2009-09-24 11:55:00,15.24,15.3,15.22,15.29,2000.0,15.0699,15.1292,15.0501,15.1193,2000.0
2009-09-24 12:00:00,15.26,15.3,15.26,15.3,700.0,15.0896,15.1292,15.0896,15.1292,700.0
2009-09-24 12:05:00,15.3,15.3,15.29,15.29,600.0,15.1292,15.1292,15.1193,15.1193,600.0
2009-09-24 12:10:00,15.3,15.34,15.27,15.27,2400.0,15.1292,15.1688,15.0995,15.0995,2400.0
2009-09-24 12:15:00,15.27,15.29,15.24,15.25,1000.0,15.0995,15.1193,15.0699,15.0798,1000.0
2009-09-24 12:20:00,15.27,15.27,15.23,15.26,5200.0,15.0995,15.0995,15.06,15.0896,5200.0
2009-09-24 12:25:00,15.25,15.26,15.23,15.26,3100.0,15.0798,15.0896,15.06,15.0896,3100.0
2009-09-24 12:30:00,15.26,15.26,15.25,15.25,600.0,15.0896,15.0896,15.0798,15.0798,600.0
2009-09-24 12:35:00,15.25,15.26,15.25,15.26,1400.0,15.0798,15.0896,15.0798,15.0896,1400.0
2009-09-24 12:40:00,15.29,15.34,15.28,15.29,1000.0,15.1193,15.1688,15.1094,15.1193,1000.0
2009-09-24 12:45:00,15.31,15.31,15.25,15.27,2100.0,15.1391,15.1391,15.0798,15.0995,2100.0
2009-09-24 12:50:00,15.28,15.31,15.26,15.31,1600.0,15.1094,15.1391,15.0896,15.1391,1600.0
2009-09-24 12:55:00,15.3,15.3,15.22,15.24,2000.0,15.1292,15.1292,15.0501,15.0699,2000.0
2009-09-24 13:00:00,15.27,15.29,15.23,15.27,3200.0,15.0995,15.1193,15.06,15.0995,3200.0
2009-09-24 13:05:00,15.3,15.32,15.28,15.32,500.0,15.1292,15.149,15.1094,15.149,500.0
2009-09-24 13:10:00,15.33,15.35,15.28,15.31,1100.0,15.1589,15.1786,15.1094,15.1391,1100.0
2009-09-24 13:15:00,15.29,15.3,15.25,15.26,3000.0,15.1193,15.1292,15.0798,15.0896,3000.0
2009-09-24 13:20:00,15.23,15.28,15.23,15.27,1300.0,15.06,15.1094,15.06,15.0995,1300.0
2009-09-24 13:25:00,15.28,15.31,15.26,15.26,2600.0,15.1094,15.1391,15.0896,15.0896,2600.0
2009-09-24 13:30:00,15.28,15.28,15.24,15.27,4700.0,15.1094,15.1094,15.0699,15.0995,4700.0
2009-09-24 13:35:00,15.27,15.28,15.2,15.27,3700.0,15.0995,15.1094,15.0303,15.0995,3700.0
2009-09-24 13:40:00,15.25,15.29,15.21,15.26,12500.0,15.0798,15.1193,15.0402,15.0896,12500.0
2009-09-24 13:45:00,15.24,15.38,15.24,15.36,3800.0,15.0699,15.2083,15.0699,15.1885,3800.0
2009-09-24 13:50:00,15.36,15.43,15.36,15.42,2300.0,15.1885,15.2578,15.1885,15.2479,2300.0
2009-09-24 13:55:00,15.42,15.44,15.39,15.43,4000.0,15.2479,15.2676,15.2182,15.2578,4000.0
2009-09-24 14:00:00,15.42,15.43,15.39,15.41,2800.0,15.2479,15.2578,15.2182,15.238,2800.0
2009-09-24 14:05:00,15.42,15.45,15.4,15.4,3500.0,15.2479,15.2775,15.2281,15.2281,3500.0
2009-09-24 14:10:00,15.4,15.44,15.4,15.4,1500.0,15.2281,15.2676,15.2281,15.2281,1500.0
2009-09-24 14:15:00,15.41,15.44,15.41,15.44,1500.0,15.238,15.2676,15.238,15.2676,1500.0
2009-09-24 14:20:00,15.42,15.43,15.41,15.42,700.0,15.2479,15.2578,15.238,15.2479,700.0
2009-09-24 14:25:00,15.41,15.43,15.41,15.43,700.0,15.238,15.2578,15.238,15.2578,700.0
2009-09-24 14:30:00,15.43,15.5,15.43,15.5,4200.0,15.2578,15.327,15.2578,15.327,4200.0
2009-09-24 14:35:00,15.51,15.55,15.49,15.55,3100.0,15.3369,15.3764,15.3171,15.3764,3100.0
2009-09-24 14:40:00,15.52,15.53,15.49,15.52,2800.0,15.3467,15.3566,15.3171,15.3467,2800.0
2009-09-24 14:45:00,15.52,15.56,15.46,15.55,8100.0,15.3467,15.3863,15.2874,15.3764,8100.0
2009-09-24 14:50:00,15.59,15.59,15.58,15.58,200.0,15.416,15.416,15.4061,15.4061,200.0
2009-09-24 14:55:00,15.59,15.63,15.57,15.61,2500.0,15.416,15.4555,15.3962,15.4357,2500.0
2009-09-24 15:00:00,15.62,15.66,15.58,15.61,3400.0,15.4456,15.4852,15.4061,15.4357,3400.0
2009-09-24 15:05:00,15.59,15.65,15.59,15.65,3900.0,15.416,15.4753,15.416,15.4753,3900.0
2009-09-24 15:10:00,15.66,15.77,15.65,15.77,3300.0,15.4852,15.594,15.4753,15.594,3300.0
2009-09-24 15:15:00,15.74,15.75,15.64,15.71,8700.0,15.5643,15.5742,15.4654,15.5346,8700.0
2009-09-24 15:20:00,15.71,15.72,15.7,15.7,1400.0,15.5346,15.5445,15.5247,15.5247,1400.0
2009-09-24 15:25:00,15.7,15.72,15.69,15.7,700.0,15.5247,15.5445,15.5148,15.5247,700.0
2009-09-24 15:30:00,15.73,15.73,15.7,15.72,1000.0,15.5544,15.5544,15.5247,15.5445,1000.0
2009-09-24 15:35:00,15.72,15.76,15.7,15.72,7400.0,15.5445,15.5841,15.5247,15.5445,7400.0
2009-09-24 15:40:00,15.72,15.76,15.71,15.71,6600.0,15.5445,15.5841,15.5346,15.5346,6600.0
2009-09-24 15:45:00,15.72,15.79,15.72,15.77,7300.0,15.5445,15.6137,15.5445,15.594,7300.0
2009-09-24 15:50:00,15.76,15.8,15.75,15.76,5200.0,15.5841,15.6236,15.5742,15.5841,5200.0
2009-09-24 15:55:00,15.77,15.81,15.76,15.8,18000.0,15.594,15.6335,15.5841,15.6236,18000.0
2009-09-25 09:30:00,15.78,15.78,15.46,15.48,2800.0,15.6038,15.6038,15.2874,15.3072,2800.0
2009-09-25 09:35:00,15.55,15.55,15.54,15.54,1700.0,15.3764,15.3764,15.3665,15.3665,1700.0
2009-09-25 09:40:00,15.51,15.62,15.48,15.62,3000.0,15.3369,15.4456,15.3072,15.4456,3000.0
2009-09-25 09:45:00,15.67,15.67,15.61,15.61,1000.0,15.4951,15.4951,15.4357,15.4357,1000.0
2009-09-25 09:50:00,15.63,15.63,15.46,15.46,5500.0,15.4555,15.4555,15.2874,15.2874,5500.0
2009-09-25 09:55:00,15.49,15.55,15.46,15.47,6900.0,15.3171,15.3764,15.2874,15.2973,6900.0
2009-09-25 10:00:00,15.47,15.51,15.47,15.47,9300.0,15.2973,15.3369,15.2973,15.2973,9300.0
2009-09-25 10:05:00,15.49,15.53,15.48,15.52,7500.0,15.3171,15.3566,15.3072,15.3467,7500.0
2009-09-25 10:10:00,15.52,15.61,15.52,15.58,1500.0,15.3467,15.4357,15.3467,15.4061,1500.0
2009-09-25 10:15:00,15.55,15.56,15.53,15.56,2000.0,15.3764,15.3863,15.3566,15.3863,2000.0
2009-09-25 10:20:00,15.6,15.64,15.54,15.57,4500.0,15.4259,15.4654,15.3665,15.3962,4500.0
2009-09-25 10:25:00,15.58,15.6,15.53,15.6,4400.0,15.4061,15.4259,15.3566,15.4259,4400.0
2009-09-25 10:30:00,15.61,15.64,15.53,15.58,2100.0,15.4357,15.4654,15.3566,15.4061,2100.0
2009-09-25 10:35:00,15.6,15.65,15.6,15.63,1100.0,15.4259,15.4753,15.4259,15.4555,1100.0
2009-09-25 10:40:00,15.59,15.6,15.57,15.6,1100.0,15.416,15.4259,15.3962,15.4259,1100.0
2009-09-25 10:45:00,15.58,15.6,15.57,15.6,1700.0,15.4061,15.4259,15.3962,15.4259,1700.0
2009-09-25 10:50:00,15.6,15.6,15.58,15.6,2400.0,15.4259,15.4259,15.4061,15.4259,2400.0
2009-09-25 10:55:00,15.6,15.6,15.58,15.58,800.0,15.4259,15.4259,15.4061,15.4061,800.0
2009-09-25 11:00:00,15.57,15.57,15.56,15.56,900.0,15.3962,15.3962,15.3863,15.3863,900.0
2009-09-25 11:05:00,15.57,15.61,15.56,15.61,1300.0,15.3962,15.4357,15.3863,15.4357,1300.0
2009-09-25 11:10:00,15.6,15.61,15.56,15.57,1100.0,15.4259,15.4357,15.3863,15.3962,1100.0
2009-09-25 11:15:00,15.62,15.62,15.58,15.58,1700.0,15.4456,15.4456,15.4061,15.4061,1700.0
2009-09-25 11:20:00,15.6,15.6,15.58,15.59,3400.0,15.4259,15.4259,15.4061,15.416,3400.0
2009-09-25 11:25:00,15.6,15.6,15.56,15.59,2000.0,15.4259,15.4259,15.3863,15.416,2000.0
2009-09-25 11:30:00,15.56,15.59,15.56,15.59,2100.0,15.3863,15.416,15.3863,15.416,2100.0
2009-09-25 11:35:00,15.59,15.6,15.59,15.6,500.0,15.416,15.4259,15.416,15.4259,500.0
2009-09-25 11:40:00,15.59,15.6,15.55,15.55,700.0,15.416,15.4259,15.3764,15.3764,700.0
2009-09-25 11:45:00,15.55,15.62,15.55,15.62,1000.0,15.3764,15.4456,15.3764,15.4456,1000.0
2009-09-25 11:50:00,15.61,15.61,15.59,15.59,200.0,15.4357,15.4357,15.416,15.416,200.0
2009-09-25 11:55:00,15.61,15.61,15.55,15.57,1700.0,15.4357,15.4357,15.3764,15.3962,1700.0
2009-09-25 12:00:00,15.61,15.61,15.6,15.6,200.0,15.4357,15.4357,15.4259,15.4259,200.0
2009-09-25 12:05:00,15.61,15.61,15.61,15.61,200.0,15.4357,15.4357,15.4357,15.4357,200.0
2009-09-25 12:10:00,15.6,15.61,15.55,15.57,69300.0,15.4259,15.4357,15.3764,15.3962,69300.0
2009-09-25 12:15:00,15.55,15.55,15.45,15.49,7900.0,15.3764,15.3764,15.2775,15.3171,7900.0
2009-09-25 12:20:00,15.43,15.47,15.38,15.42,7800.0,15.2578,15.2973,15.2083,15.2479,7800.0
2009-09-25 12:25:00,15.46,15.46,15.44,15.44,400.0,15.2874,15.2874,15.2676,15.2676,400.0
2009-09-25 12:30:00,15.45,15.5,15.45,15.5,3700.0,15.2775,15.327,15.2775,15.327,3700.0
2009-09-25 12:35:00,15.45,15.45,15.45,15.45,100.0,15.2775,15.2775,15.2775,15.2775,100.0
2009-09-25 12:40:00,15.47,15.48,15.47,15.48,400.0,15.2973,15.3072,15.2973,15.3072,400.0
2009-09-25 12:45:00,15.49,15.49,15.45,15.47,500.0,15.3171,15.3171,15.2775,15.2973,500.0
2009-09-25 12:50:00,15.49,15.49,15.49,15.49,400.0,15.3171,15.3171,15.3171,15.3171,400.0
2009-09-25 12:55:00,15.49,15.49,15.45,15.45,800.0,15.3171,15.3171,15.2775,15.2775,800.0
2009-09-25 13:00:00,15.46,15.5,15.46,15.5,8400.0,15.2874,15.327,15.2874,15.327,8400.0
2009-09-25 13:05:00,15.51,15.51,15.49,15.49,400.0,15.3369,15.3369,15.3171,15.3171,400.0
2009-09-25 13:10:00,15.46,15.46,15.46,15.46,200.0,15.2874,15.2874,15.2874,15.2874,200.0
2009-09-25 13:15:00,15.48,15.5,15.46,15.5,600.0,15.3072,15.327,15.2874,15.327,600.0
2009-09-25 13:20:00,15.52,15.52,15.52,15.52,100.0,15.3467,15.3467,15.3467,15.3467,100.0
2009-09-25 13:25:00,15.49,15.49,15.45,15.49,1100.0,15.3171,15.3171,15.2775,15.3171,1100.0
2009-09-25 13:30:00,15.5,15.51,15.49,15.51,25400.0,15.327,15.3369,15.3171,15.3369,25400.0
2009-09-25 13:35:00,15.48,15.48,15.48,15.48,200.0,15.3072,15.3072,15.3072,15.3072,200.0
2009-09-25 13:40:00,15.48,15.48,15.48,15.48,200.0,15.3072,15.3072,15.3072,15.3072,200.0
2009-09-25 13:45:00,15.49,15.49,15.49,15.49,400.0,15.3171,15.3171,15.3171,15.3171,400.0
2009-09-25 13:50:00,15.5,15.5,15.5,15.5,200.0,15.327,15.327,15.327,15.327,200.0
2009-09-25 13:55:00,15.48,15.48,15.44,15.48,1000.0,15.3072,15.3072,15.2676,15.3072,1000.0
2009-09-25 14:00:00,15.5,15.55,15.49,15.54,1400.0,15.327,15.3764,15.3171,15.3665,1400.0
2009-09-25 14:05:00,15.54,15.55,15.53,15.53,400.0,15.3665,15.3764,15.3566,15.3566,400.0
2009-09-25 14:10:00,15.52,15.52,15.52,15.52,700.0,15.3467,15.3467,15.3467,15.3467,700.0
2009-09-25 14:15:00,15.52,15.54,15.49,15.49,1700.0,15.3467,15.3665,15.3171,15.3171,1700.0
2009-09-25 14:20:00,15.48,15.49,15.48,15.49,1200.0,15.3072,15.3171,15.3072,15.3171,1200.0
2009-09-25 14:25:00,15.49,15.49,15.47,15.48,900.0,15.3171,15.3171,15.2973,15.3072,900.0
2009-09-25 14:30:00,15.48,15.52,15.48,15.51,600.0,15.3072,15.3467,15.3072,15.3369,600.0
2009-09-25 14:35:00,15.5,15.5,15.49,15.49,1100.0,15.327,15.327,15.3171,15.3171,1100.0
2009-09-25 14:40:00,15.5,15.5,15.49,15.5,700.0,15.327,15.327,15.3171,15.327,700.0
2009-09-25 14:45:00,15.46,15.5,15.46,15.5,900.0,15.2874,15.327,15.2874,15.327,900.0
2009-09-25 14:50:00,15.5,15.55,15.5,15.55,700.0,15.327,15.3764,15.327,15.3764,700.0
2009-09-25 14:55:00,15.51,15.55,15.49,15.55,30600.0,15.3369,15.3764,15.3171,15.3764,30600.0
2009-09-25 15:00:00,15.55,15.55,15.52,15.52,5500.0,15.3764,15.3764,15.3467,15.3467,5500.0
2009-09-25 15:05:00,15.54,15.56,15.54,15.56,2400.0,15.3665,15.3863,15.3665,15.3863,2400.0
2009-09-25 15:10:00,15.56,15.56,15.55,15.56,500.0,15.3863,15.3863,15.3764,15.3863,500.0
2009-09-25 15:15:00,15.56,15.59,15.55,15.56,2200.0,15.3863,15.416,15.3764,15.3863,2200.0
2009-09-25 15:20:00,15.57,15.61,15.55,15.57,3600.0,15.3962,15.4357,15.3764,15.3962,3600.0
2009-09-25 15:25:00,15.56,15.63,15.56,15.63,3200.0,15.3863,15.4555,15.3863,15.4555,3200.0
2009-09-25 15:30:00,15.62,15.63,15.56,15.61,3600.0,15.4456,15.4555,15.3863,15.4357,3600.0
2009-09-25 15:35:00,15.59,15.65,15.58,15.58,4000.0,15.416,15.4753,15.4061,15.4061,4000.0
2009-09-25 15:40:00,15.59,15.6,15.54,15.57,6100.0,15.416,15.4259,15.3665,15.3962,6100.0
2009-09-25 15:45:00,15.57,15.61,15.53,15.57,5700.0,15.3962,15.4357,15.3566,15.3962,5700.0
2009-09-25 15:50:00,15.6,15.68,15.6,15.62,5300.0,15.4259,15.505,15.4259,15.4456,5300.0
2009-09-25 15:55:00,15.62,15.64,15.58,15.64,6300.0,15.4456,15.4654,15.4061,15.4654,6300.0
2009-09-28 09:35:00,15.6,15.62,15.6,15.62,1700.0,15.4259,15.4456,15.4259,15.4456,1700.0
2009-09-28 09:40:00,15.6,15.7,15.6,15.7,2700.0,15.4259,15.5247,15.4259,15.5247,2700.0
2009-09-28 09:45:00,15.7,15.96,15.7,15.91,2700.0,15.5247,15.7818,15.5247,15.7324,2700.0
2009-09-28 09:50:00,15.89,15.94,15.86,15.86,2000.0,15.7126,15.7621,15.683,15.683,2000.0
2009-09-28 09:55:00,15.86,15.88,15.86,15.88,400.0,15.683,15.7027,15.683,15.7027,400.0
2009-09-28 10:00:00,15.88,15.95,15.88,15.95,1900.0,15.7027,15.7719,15.7027,15.7719,1900.0
2009-09-28 10:05:00,15.97,15.97,15.96,15.96,300.0,15.7917,15.7917,15.7818,15.7818,300.0
2009-09-28 10:10:00,15.96,15.97,15.96,15.97,400.0,15.7818,15.7917,15.7818,15.7917,400.0
2009-09-28 10:15:00,15.97,15.97,15.92,15.95,2000.0,15.7917,15.7917,15.7423,15.7719,2000.0
2009-09-28 10:20:00,15.9,15.97,15.9,15.96,1000.0,15.7225,15.7917,15.7225,15.7818,1000.0
2009-09-28 10:25:00,15.97,15.97,15.93,15.93,800.0,15.7917,15.7917,15.7522,15.7522,800.0
2009-09-28 10:30:00,15.97,15.97,15.95,15.97,600.0,15.7917,15.7917,15.7719,15.7917,600.0
2009-09-28 10:35:00,15.97,15.97,15.96,15.96,500.0,15.7917,15.7917,15.7818,15.7818,500.0
2009-09-28 10:40:00,15.97,15.97,15.97,15.97,200.0,15.7917,15.7917,15.7917,15.7917,200.0
2009-09-28 10:45:00,15.97,15.97,15.93,15.94,2700.0,15.7917,15.7917,15.7522,15.7621,2700.0
2009-09-28 10:50:00,15.97,15.97,15.93,15.97,300.0,15.7917,15.7917,15.7522,15.7917,300.0
2009-09-28 10:55:00,15.93,15.97,15.93,15.96,1800.0,15.7522,15.7917,15.7522,15.7818,1800.0
2009-09-28 11:00:00,15.97,16.0,15.95,15.99,3600.0,15.7917,15.8214,15.7719,15.8115,3600.0
2009-09-28 11:05:00,15.98,16.16,15.97,16.09,61200.0,15.8016,15.9796,15.7917,15.9104,61200.0
2009-09-28 11:10:00,16.11,16.14,16.09,16.14,5600.0,15.9302,15.9598,15.9104,15.9598,5600.0
2009-09-28 11:15:00,16.16,16.29,16.15,16.27,7000.0,15.9796,16.1082,15.9697,16.0884,7000.0
2009-09-28 11:20:00,16.24,16.27,16.16,16.22,4500.0,16.0587,16.0884,15.9796,16.0389,4500.0
2009-09-28 11:25:00,16.22,16.22,16.17,16.2,3900.0,16.0389,16.0389,15.9895,16.0192,3900.0
2009-09-28 11:30:00,16.2,16.25,16.2,16.21,7600.0,16.0192,16.0686,16.0192,16.029,7600.0
2009-09-28 11:35:00,16.2,16.2,16.16,16.16,2000.0,16.0192,16.0192,15.9796,15.9796,2000.0
2009-09-28 11:40:00,16.17,16.2,16.17,16.17,1600.0,15.9895,16.0192,15.9895,15.9895,1600.0
2009-09-28 11:45:00,16.17,16.17,16.17,16.17,1800.0,15.9895,15.9895,15.9895,15.9895,1800.0
2009-09-28 11:50:00,16.17,16.2,16.17,16.2,6000.0,15.9895,16.0192,15.9895,16.0192,6000.0
2009-09-28 11:55:00,16.2,16.2,16.19,16.2,2900.0,16.0192,16.0192,16.0093,16.0192,2900.0
2009-09-28 12:00:00,16.19,16.2,16.19,16.19,1000.0,16.0093,16.0192,16.0093,16.0093,1000.0
2009-09-28 12:05:00,16.18,16.2,16.18,16.18,2100.0,15.9994,16.0192,15.9994,15.9994,2100.0
2009-09-28 12:10:00,16.17,16.17,16.14,16.14,500.0,15.9895,15.9895,15.9598,15.9598,500.0
2009-09-28 12:15:00,16.15,16.18,16.15,16.15,1000.0,15.9697,15.9994,15.9697,15.9697,1000.0
2009-09-28 12:20:00,16.18,16.18,16.17,16.18,1000.0,15.9994,15.9994,15.9895,15.9994,1000.0
2009-09-28 12:25:00,16.16,16.16,16.13,16.13,3700.0,15.9796,15.9796,15.9499,15.9499,3700.0
2009-09-28 12:30:00,16.16,16.16,16.13,16.13,900.0,15.9796,15.9796,15.9499,15.9499,900.0
2009-09-28 12:35:00,16.13,16.14,16.11,16.14,1100.0,15.9499,15.9598,15.9302,15.9598,1100.0
2009-09-28 12:40:00,16.13,16.16,16.13,16.16,400.0,15.9499,15.9796,15.9499,15.9796,400.0
2009-09-28 12:45:00,16.18,16.18,16.17,16.18,2000.0,15.9994,15.9994,15.9895,15.9994,2000.0
2009-09-28 12:50:00,16.18,16.18,16.18,16.18,200.0,15.9994,15.9994,15.9994,15.9994,200.0
2009-09-28 12:55:00,16.14,16.19,16.14,16.18,1700.0,15.9598,16.0093,15.9598,15.9994,1700.0
2009-09-28 13:00:00,16.18,16.22,16.18,16.21,1200.0,15.9994,16.0389,15.9994,16.029,1200.0
2009-09-28 13:05:00,16.22,16.22,16.22,16.22,1000.0,16.0389,16.0389,16.0389,16.0389,1000.0
2009-09-28 13:10:00,16.22,16.22,16.22,16.22,200.0,16.0389,16.0389,16.0389,16.0389,200.0
2009-09-28 13:15:00,16.22,16.22,16.22,16.22,200.0,16.0389,16.0389,16.0389,16.0389,200.0
2009-09-28 13:20:00,16.21,16.22,16.21,16.22,500.0,16.029,16.0389,16.029,16.0389,500.0
2009-09-28 13:25:00,16.22,16.22,16.22,16.22,600.0,16.0389,16.0389,16.0389,16.0389,600.0
2009-09-28 13:30:00,16.22,16.26,16.22,16.23,4500.0,16.0389,16.0785,16.0389,16.0488,4500.0
2009-09-28 13:35:00,16.23,16.26,16.21,16.22,2500.0,16.0488,16.0785,16.029,16.0389,2500.0
2009-09-28 13:40:00,16.24,16.24,16.15,16.17,5700.0,16.0587,16.0587,15.9697,15.9895,5700.0
2009-09-28 13:45:00,16.16,16.16,16.16,16.16,100.0,15.9796,15.9796,15.9796,15.9796,100.0
2009-09-28 13:50:00,16.16,16.18,16.1,16.16,9400.0,15.9796,15.9994,15.9203,15.9796,9400.0
2009-09-28 13:55:00,16.15,16.15,16.12,16.13,1000.0,15.9697,15.9697,15.94,15.9499,1000.0
2009-09-28 14:00:00,16.13,16.14,16.12,16.12,2100.0,15.9499,15.9598,15.94,15.94,2100.0
2009-09-28 14:05:00,16.14,16.14,16.13,16.13,400.0,15.9598,15.9598,15.9499,15.9499,400.0
2009-09-28 14:10:00,16.13,16.13,16.12,16.12,200.0,15.9499,15.9499,15.94,15.94,200.0
2009-09-28 14:15:00,16.12,16.13,16.12,16.12,500.0,15.94,15.9499,15.94,15.94,500.0
2009-09-28 14:20:00,16.12,16.13,16.12,16.13,1000.0,15.94,15.9499,15.94,15.9499,1000.0
2009-09-28 14:25:00,16.13,16.14,16.11,16.14,600.0,15.9499,15.9598,15.9302,15.9598,600.0
2009-09-28 14:30:00,16.14,16.14,16.13,16.13,200.0,15.9598,15.9598,15.9499,15.9499,200.0
2009-09-28 14:35:00,16.13,16.13,16.11,16.12,400.0,15.9499,15.9499,15.9302,15.94,400.0
2009-09-28 14:40:00,16.12,16.12,16.12,16.12,0.0,15.94,15.94,15.94,15.94,0.0
2009-09-28 14:45:00,16.14,16.14,16.14,16.14,200.0,15.9598,15.9598,15.9598,15.9598,200.0
2009-09-28 14:50:00,16.14,16.14,16.14,16.14,500.0,15.9598,15.9598,15.9598,15.9598,500.0
2009-09-28 14:55:00,16.14,16.15,16.14,16.15,300.0,15.9598,15.9697,15.9598,15.9697,300.0
2009-09-28 15:00:00,16.15,16.15,16.1,16.15,2100.0,15.9697,15.9697,15.9203,15.9697,2100.0
2009-09-28 15:05:00,16.15,16.2,16.13,16.16,7800.0,15.9697,16.0192,15.9499,15.9796,7800.0
2009-09-28 15:10:00,16.2,16.21,16.2,16.2,400.0,16.0192,16.029,16.0192,16.0192,400.0
2009-09-28 15:15:00,16.15,16.17,16.08,16.08,4000.0,15.9697,15.9895,15.9005,15.9005,4000.0
2009-09-28 15:20:00,16.11,16.11,16.08,16.1,2300.0,15.9302,15.9302,15.9005,15.9203,2300.0
2009-09-28 15:25:00,16.1,16.14,16.1,16.12,3400.0,15.9203,15.9598,15.9203,15.94,3400.0
2009-09-28 15:30:00,16.13,16.15,16.1,16.14,3700.0,15.9499,15.9697,15.9203,15.9598,3700.0
2009-09-28 15:35:00,16.12,16.16,16.12,16.16,1300.0,15.94,15.9796,15.94,15.9796,1300.0
2009-09-28 15:40:00,16.16,16.16,16.12,16.16,2500.0,15.9796,15.9796,15.94,15.9796,2500.0
2009-09-28 15:45:00,16.17,16.18,16.05,16.06,21700.0,15.9895,15.9994,15.8708,15.8807,21700.0
2009-09-28 15:50:00,16.06,16.14,16.05,16.14,6100.0,15.8807,15.9598,15.8708,15.9598,6100.0
2009-09-28 15:55:00,16.12,16.25,16.11,16.25,26200.0,15.94,16.0686,15.9302,16.0686,26200.0
2009-09-29 09:30:00,16.61,16.73,16.61,16.64,32400.0,16.4246,16.5432,16.4246,16.4542,32400.0
2009-09-29 09:35:00,16.72,16.8,16.72,16.75,10900.0,16.5334,16.6125,16.5334,16.563,10900.0
2009-09-29 09:40:00,16.8,16.8,16.65,16.65,11200.0,16.6125,16.6125,16.4641,16.4641,11200.0
2009-09-29 09:45:00,16.66,16.66,16.5,16.5,7100.0,16.474,16.474,16.3158,16.3158,7100.0
2009-09-29 09:50:00,16.49,16.55,16.43,16.55,10800.0,16.3059,16.3652,16.2466,16.3652,10800.0
2009-09-29 09:55:00,16.53,16.64,16.53,16.64,4000.0,16.3455,16.4542,16.3455,16.4542,4000.0
2009-09-29 10:00:00,16.64,16.64,16.49,16.54,8900.0,16.4542,16.4542,16.3059,16.3554,8900.0
2009-09-29 10:05:00,16.54,16.64,16.54,16.64,2200.0,16.3554,16.4542,16.3554,16.4542,2200.0
2009-09-29 10:10:00,16.6,16.62,16.54,16.56,10100.0,16.4147,16.4345,16.3554,16.3751,10100.0
2009-09-29 10:15:00,16.56,16.63,16.52,16.63,9000.0,16.3751,16.4444,16.3356,16.4444,9000.0
2009-09-29 10:20:00,16.6,16.6,16.52,16.55,2700.0,16.4147,16.4147,16.3356,16.3652,2700.0
2009-09-29 10:25:00,16.54,16.57,16.54,16.56,1600.0,16.3554,16.385,16.3554,16.3751,1600.0
2009-09-29 10:30:00,16.54,16.59,16.51,16.51,1400.0,16.3554,16.4048,16.3257,16.3257,1400.0
2009-09-29 10:35:00,16.52,16.56,16.51,16.51,2400.0,16.3356,16.3751,16.3257,16.3257,2400.0
2009-09-29 10:40:00,16.54,16.59,16.54,16.54,2100.0,16.3554,16.4048,16.3554,16.3554,2100.0
2009-09-29 10:45:00,16.54,16.58,16.53,16.54,3100.0,16.3554,16.3949,16.3455,16.3554,3100.0
2009-09-29 10:50:00,16.6,16.6,16.55,16.55,1400.0,16.4147,16.4147,16.3652,16.3652,1400.0
2009-09-29 10:55:00,16.56,16.59,16.5,16.55,6700.0,16.3751,16.4048,16.3158,16.3652,6700.0
2009-09-29 11:00:00,16.51,16.57,16.51,16.53,4700.0,16.3257,16.385,16.3257,16.3455,4700.0
2009-09-29 11:05:00,16.58,16.66,16.58,16.66,1600.0,16.3949,16.474,16.3949,16.474,1600.0
2009-09-29 11:10:00,16.66,16.69,16.64,16.69,6000.0,16.474,16.5037,16.4542,16.5037,6000.0
2009-09-29 11:15:00,16.7,16.78,16.7,16.7,5900.0,16.5136,16.5927,16.5136,16.5136,5900.0
2009-09-29 11:20:00,16.73,16.73,16.66,16.66,1200.0,16.5432,16.5432,16.474,16.474,1200.0
2009-09-29 11:25:00,16.69,16.75,16.69,16.74,1900.0,16.5037,16.563,16.5037,16.5531,1900.0
2009-09-29 11:30:00,16.74,16.75,16.69,16.72,6400.0,16.5531,16.563,16.5037,16.5334,6400.0
2009-09-29 11:35:00,16.72,16.79,16.7,16.79,3500.0,16.5334,16.6026,16.5136,16.6026,3500.0
2009-09-29 11:40:00,16.8,16.8,16.78,16.8,7200.0,16.6125,16.6125,16.5927,16.6125,7200.0
2009-09-29 11:45:00,16.79,16.8,16.79,16.8,3600.0,16.6026,16.6125,16.6026,16.6125,3600.0
2009-09-29 11:50:00,16.79,16.8,16.79,16.8,2400.0,16.6026,16.6125,16.6026,16.6125,2400.0
2009-09-29 11:55:00,16.8,16.8,16.79,16.8,500.0,16.6125,16.6125,16.6026,16.6125,500.0
2009-09-29 12:00:00,16.79,16.8,16.79,16.8,300.0,16.6026,16.6125,16.6026,16.6125,300.0
2009-09-29 12:05:00,16.8,16.8,16.79,16.79,2600.0,16.6125,16.6125,16.6026,16.6026,2600.0
2009-09-29 12:10:00,16.8,16.8,16.76,16.77,2600.0,16.6125,16.6125,16.5729,16.5828,2600.0
2009-09-29 12:15:00,16.79,16.8,16.79,16.8,1200.0,16.6026,16.6125,16.6026,16.6125,1200.0
2009-09-29 12:20:00,16.8,16.8,16.75,16.79,7600.0,16.6125,16.6125,16.563,16.6026,7600.0
2009-09-29 12:25:00,16.79,16.8,16.79,16.8,11900.0,16.6026,16.6125,16.6026,16.6125,11900.0
2009-09-29 12:30:00,16.8,16.8,16.76,16.8,5900.0,16.6125,16.6125,16.5729,16.6125,5900.0
2009-09-29 12:35:00,16.8,16.8,16.78,16.79,6900.0,16.6125,16.6125,16.5927,16.6026,6900.0
2009-09-29 12:40:00,16.78,16.8,16.77,16.77,2100.0,16.5927,16.6125,16.5828,16.5828,2100.0
2009-09-29 12:45:00,16.77,16.8,16.77,16.8,700.0,16.5828,16.6125,16.5828,16.6125,700.0
2009-09-29 12:50:00,16.8,16.8,16.79,16.8,4300.0,16.6125,16.6125,16.6026,16.6125,4300.0
2009-09-29 12:55:00,16.8,16.8,16.75,16.79,3100.0,16.6125,16.6125,16.563,16.6026,3100.0
2009-09-29 13:00:00,16.76,16.8,16.76,16.8,9600.0,16.5729,16.6125,16.5729,16.6125,9600.0
2009-09-29 13:05:00,16.79,16.8,16.78,16.79,4200.0,16.6026,16.6125,16.5927,16.6026,4200.0
2009-09-29 13:10:00,16.79,16.8,16.78,16.78,5200.0,16.6026,16.6125,16.5927,16.5927,5200.0
2009-09-29 13:15:00,16.8,16.8,16.76,16.79,5200.0,16.6125,16.6125,16.5729,16.6026,5200.0
2009-09-29 13:20:00,16.79,16.8,16.77,16.79,5500.0,16.6026,16.6125,16.5828,16.6026,5500.0
2009-09-29 13:25:00,16.78,16.79,16.74,16.78,4900.0,16.5927,16.6026,16.5531,16.5927,4900.0
2009-09-29 13:30:00,16.78,16.79,16.74,16.78,3900.0,16.5927,16.6026,16.5531,16.5927,3900.0
2009-09-29 13:35:00,16.78,16.78,16.76,16.77,2600.0,16.5927,16.5927,16.5729,16.5828,2600.0
2009-09-29 13:40:00,16.78,16.78,16.78,16.78,500.0,16.5927,16.5927,16.5927,16.5927,500.0
2009-09-29 13:45:00,16.78,16.78,16.72,16.75,8600.0,16.5927,16.5927,16.5334,16.563,8600.0
2009-09-29 13:50:00,16.74,16.76,16.73,16.76,4800.0,16.5531,16.5729,16.5432,16.5729,4800.0
2009-09-29 13:55:00,16.76,16.77,16.74,16.76,4800.0,16.5729,16.5828,16.5531,16.5729,4800.0
2009-09-29 14:00:00,16.77,16.79,16.77,16.77,3900.0,16.5828,16.6026,16.5828,16.5828,3900.0
2009-09-29 14:05:00,16.77,16.77,16.76,16.77,800.0,16.5828,16.5828,16.5729,16.5828,800.0
2009-09-29 14:10:00,16.78,16.79,16.78,16.78,1000.0,16.5927,16.6026,16.5927,16.5927,1000.0
2009-09-29 14:15:00,16.78,16.79,16.78,16.79,500.0,16.5927,16.6026,16.5927,16.6026,500.0
2009-09-29 14:20:00,16.78,16.78,16.78,16.78,500.0,16.5927,16.5927,16.5927,16.5927,500.0
2009-09-29 14:25:00,16.78,16.79,16.78,16.79,500.0,16.5927,16.6026,16.5927,16.6026,500.0
2009-09-29 14:30:00,16.79,16.79,16.78,16.78,1000.0,16.6026,16.6026,16.5927,16.5927,1000.0
2009-09-29 14:35:00,16.78,16.79,16.78,16.79,1500.0,16.5927,16.6026,16.5927,16.6026,1500.0
2009-09-29 14:40:00,16.79,16.8,16.78,16.8,5800.0,16.6026,16.6125,16.5927,16.6125,5800.0
2009-09-29 14:45:00,16.79,16.8,16.79,16.8,700.0,16.6026,16.6125,16.6026,16.6125,700.0
2009-09-29 14:50:00,16.79,16.8,16.79,16.8,4300.0,16.6026,16.6125,16.6026,16.6125,4300.0
2009-09-29 14:55:00,16.79,16.8,16.79,16.79,6400.0,16.6026,16.6125,16.6026,16.6026,6400.0
2009-09-29 15:00:00,16.8,16.8,16.79,16.79,6000.0,16.6125,16.6125,16.6026,16.6026,6000.0
2009-09-29 15:05:00,16.79,16.8,16.78,16.78,2700.0,16.6026,16.6125,16.5927,16.5927,2700.0
2009-09-29 15:10:00,16.78,16.78,16.72,16.74,5000.0,16.5927,16.5927,16.5334,16.5531,5000.0
2009-09-29 15:15:00,16.72,16.73,16.7,16.71,5800.0,16.5334,16.5432,16.5136,16.5235,5800.0
2009-09-29 15:20:00,16.72,16.74,16.71,16.73,5000.0,16.5334,16.5531,16.5235,16.5432,5000.0
2009-09-29 15:25:00,16.73,16.73,16.72,16.73,6100.0,16.5432,16.5432,16.5334,16.5432,6100.0
2009-09-29 15:30:00,16.72,16.73,16.68,16.68,4300.0,16.5334,16.5432,16.4938,16.4938,4300.0
2009-09-29 15:35:00,16.69,16.69,16.67,16.68,5200.0,16.5037,16.5037,16.4839,16.4938,5200.0
2009-09-29 15:40:00,16.67,16.67,16.62,16.63,10000.0,16.4839,16.4839,16.4345,16.4444,10000.0
2009-09-29 15:45:00,16.66,16.66,16.52,16.52,5700.0,16.474,16.474,16.3356,16.3356,5700.0
2009-09-29 15:50:00,16.51,16.58,16.5,16.57,13300.0,16.3257,16.3949,16.3158,16.385,13300.0
2009-09-29 15:55:00,16.57,16.58,16.52,16.55,14000.0,16.385,16.3949,16.3356,16.3652,14000.0
2009-09-30 09:30:00,16.62,16.8,16.62,16.67,12700.0,16.4345,16.6125,16.4345,16.4839,12700.0
2009-09-30 09:35:00,16.74,16.74,16.55,16.63,3200.0,16.5531,16.5531,16.3652,16.4444,3200.0
2009-09-30 09:40:00,16.63,16.63,16.5,16.5,1300.0,16.4444,16.4444,16.3158,16.3158,1300.0
2009-09-30 09:45:00,16.5,16.5,16.26,16.28,23600.0,16.3158,16.3158,16.0785,16.0983,23600.0
2009-09-30 09:50:00,16.26,16.36,16.26,16.36,8900.0,16.0785,16.1774,16.0785,16.1774,8900.0
2009-09-30 09:55:00,16.36,16.37,16.26,16.28,6800.0,16.1774,16.1873,16.0785,16.0983,6800.0
2009-09-30 10:00:00,16.26,16.36,16.26,16.36,6300.0,16.0785,16.1774,16.0785,16.1774,6300.0
2009-09-30 10:05:00,16.36,16.36,16.25,16.27,2600.0,16.1774,16.1774,16.0686,16.0884,2600.0
2009-09-30 10:10:00,16.28,16.41,16.28,16.41,1400.0,16.0983,16.2268,16.0983,16.2268,1400.0
2009-09-30 10:15:00,16.41,16.49,16.37,16.37,4400.0,16.2268,16.3059,16.1873,16.1873,4400.0
2009-09-30 10:20:00,16.4,16.4,16.36,16.39,1200.0,16.2169,16.2169,16.1774,16.207,1200.0
2009-09-30 10:25:00,16.38,16.38,16.34,16.34,600.0,16.1971,16.1971,16.1576,16.1576,600.0
2009-09-30 10:30:00,16.37,16.37,16.32,16.36,1100.0,16.1873,16.1873,16.1378,16.1774,1100.0
2009-09-30 10:35:00,16.38,16.45,16.37,16.39,900.0,16.1971,16.2664,16.1873,16.207,900.0
2009-09-30 10:40:00,16.36,16.39,16.36,16.39,1400.0,16.1774,16.207,16.1774,16.207,1400.0
2009-09-30 10:45:00,16.38,16.42,16.36,16.4,2100.0,16.1971,16.2367,16.1774,16.2169,2100.0
2009-09-30 10:50:00,16.39,16.41,16.38,16.4,1100.0,16.207,16.2268,16.1971,16.2169,1100.0
2009-09-30 10:55:00,16.39,16.41,16.36,16.4,2800.0,16.207,16.2268,16.1774,16.2169,2800.0
2009-09-30 11:00:00,16.38,16.39,16.36,16.37,900.0,16.1971,16.207,16.1774,16.1873,900.0
2009-09-30 11:05:00,16.38,16.4,16.35,16.36,800.0,16.1971,16.2169,16.1675,16.1774,800.0
2009-09-30 11:10:00,16.35,16.35,16.27,16.35,4400.0,16.1675,16.1675,16.0884,16.1675,4400.0
2009-09-30 11:15:00,16.35,16.36,16.34,16.35,3000.0,16.1675,16.1774,16.1576,16.1675,3000.0
2009-09-30 11:20:00,16.36,16.36,16.35,16.36,1200.0,16.1774,16.1774,16.1675,16.1774,1200.0
2009-09-30 11:25:00,16.37,16.42,16.36,16.42,2700.0,16.1873,16.2367,16.1774,16.2367,2700.0
2009-09-30 11:30:00,16.4,16.43,16.38,16.41,2800.0,16.2169,16.2466,16.1971,16.2268,2800.0
2009-09-30 11:35:00,16.41,16.45,16.38,16.38,1800.0,16.2268,16.2664,16.1971,16.1971,1800.0
2009-09-30 11:40:00,16.38,16.41,16.38,16.4,2400.0,16.1971,16.2268,16.1971,16.2169,2400.0
2009-09-30 11:45:00,16.4,16.4,16.38,16.4,1000.0,16.2169,16.2169,16.1971,16.2169,1000.0
2009-09-30 11:50:00,16.4,16.41,16.39,16.4,600.0,16.2169,16.2268,16.207,16.2169,600.0
2009-09-30 11:55:00,16.41,16.48,16.4,16.42,1400.0,16.2268,16.296,16.2169,16.2367,1400.0
2009-09-30 12:00:00,16.4,16.42,16.4,16.41,900.0,16.2169,16.2367,16.2169,16.2268,900.0
2009-09-30 12:05:00,16.41,16.41,16.35,16.35,1400.0,16.2268,16.2268,16.1675,16.1675,1400.0
2009-09-30 12:10:00,16.36,16.4,16.35,16.36,4400.0,16.1774,16.2169,16.1675,16.1774,4400.0
2009-09-30 12:15:00,16.37,16.43,16.37,16.38,4100.0,16.1873,16.2466,16.1873,16.1971,4100.0
2009-09-30 12:20:00,16.39,16.43,16.37,16.42,1700.0,16.207,16.2466,16.1873,16.2367,1700.0
2009-09-30 12:25:00,16.43,16.44,16.4,16.4,1300.0,16.2466,16.2565,16.2169,16.2169,1300.0
2009-09-30 12:30:00,16.43,16.5,16.43,16.5,1100.0,16.2466,16.3158,16.2466,16.3158,1100.0
2009-09-30 12:35:00,16.54,16.54,16.43,16.43,1300.0,16.3554,16.3554,16.2466,16.2466,1300.0
2009-09-30 12:40:00,16.45,16.47,16.44,16.45,700.0,16.2664,16.2861,16.2565,16.2664,700.0
2009-09-30 12:45:00,16.46,16.5,16.45,16.5,1000.0,16.2763,16.3158,16.2664,16.3158,1000.0
2009-09-30 12:50:00,16.48,16.52,16.48,16.52,400.0,16.296,16.3356,16.296,16.3356,400.0
2009-09-30 12:55:00,16.53,16.66,16.53,16.63,10200.0,16.3455,16.474,16.3455,16.4444,10200.0
2009-09-30 13:00:00,16.61,16.72,16.61,16.71,5400.0,16.4246,16.5334,16.4246,16.5235,5400.0
2009-09-30 13:05:00,16.71,16.77,16.67,16.68,3500.0,16.5235,16.5828,16.4839,16.4938,3500.0
2009-09-30 13:10:00,16.65,16.65,16.59,16.59,800.0,16.4641,16.4641,16.4048,16.4048,800.0
2009-09-30 13:15:00,16.6,16.61,16.6,16.6,800.0,16.4147,16.4246,16.4147,16.4147,800.0
2009-09-30 13:20:00,16.6,16.6,16.57,16.59,900.0,16.4147,16.4147,16.385,16.4048,900.0
2009-09-30 13:25:00,16.59,16.6,16.59,16.6,800.0,16.4048,16.4147,16.4048,16.4147,800.0
2009-09-30 13:30:00,16.59,16.66,16.59,16.66,2300.0,16.4048,16.474,16.4048,16.474,2300.0
2009-09-30 13:35:00,16.62,16.65,16.61,16.61,500.0,16.4345,16.4641,16.4246,16.4246,500.0
2009-09-30 13:40:00,16.62,16.63,16.6,16.6,1600.0,16.4345,16.4444,16.4147,16.4147,1600.0
2009-09-30 13:45:00,16.6,16.61,16.6,16.6,2400.0,16.4147,16.4246,16.4147,16.4147,2400.0
2009-09-30 13:50:00,16.62,16.62,16.6,16.62,1400.0,16.4345,16.4345,16.4147,16.4345,1400.0
2009-09-30 13:55:00,16.58,16.6,16.57,16.57,700.0,16.3949,16.4147,16.385,16.385,700.0
2009-09-30 14:00:00,16.57,16.58,16.54,16.54,800.0,16.385,16.3949,16.3554,16.3554,800.0
2009-09-30 14:05:00,16.53,16.55,16.53,16.55,300.0,16.3455,16.3652,16.3455,16.3652,300.0
2009-09-30 14:10:00,16.55,16.56,16.55,16.55,400.0,16.3652,16.3751,16.3652,16.3652,400.0
2009-09-30 14:15:00,16.55,16.58,16.55,16.58,1000.0,16.3652,16.3949,16.3652,16.3949,1000.0
2009-09-30 14:20:00,16.59,16.62,16.57,16.58,2700.0,16.4048,16.4345,16.385,16.3949,2700.0
2009-09-30 14:25:00,16.56,16.62,16.55,16.59,2500.0,16.3751,16.4345,16.3652,16.4048,2500.0
2009-09-30 14:30:00,16.57,16.63,16.54,16.59,11100.0,16.385,16.4444,16.3554,16.4048,11100.0
2009-09-30 14:35:00,16.59,16.62,16.58,16.62,900.0,16.4048,16.4345,16.3949,16.4345,900.0
2009-09-30 14:40:00,16.62,16.64,16.62,16.64,1500.0,16.4345,16.4542,16.4345,16.4542,1500.0
2009-09-30 14:45:00,16.64,16.68,16.64,16.65,2100.0,16.4542,16.4938,16.4542,16.4641,2100.0
2009-09-30 14:50:00,16.65,16.65,16.62,16.63,900.0,16.4641,16.4641,16.4345,16.4444,900.0
2009-09-30 14:55:00,16.61,16.64,16.61,16.64,1400.0,16.4246,16.4542,16.4246,16.4542,1400.0
2009-09-30 15:00:00,16.61,16.62,16.56,16.56,4200.0,16.4246,16.4345,16.3751,16.3751,4200.0
2009-09-30 15:05:00,16.52,16.53,16.46,16.49,2000.0,16.3356,16.3455,16.2763,16.3059,2000.0
2009-09-30 15:10:00,16.53,16.53,16.45,16.45,1400.0,16.3455,16.3455,16.2664,16.2664,1400.0
2009-09-30 15:15:00,16.46,16.49,16.45,16.49,1500.0,16.2763,16.3059,16.2664,16.3059,1500.0
2009-09-30 15:20:00,16.49,16.53,16.49,16.51,1700.0,16.3059,16.3455,16.3059,16.3257,1700.0
2009-09-30 15:25:00,16.51,16.54,16.51,16.54,1400.0,16.3257,16.3554,16.3257,16.3554,1400.0
2009-09-30 15:30:00,16.5,16.54,16.47,16.54,2900.0,16.3158,16.3554,16.2861,16.3554,2900.0
2009-09-30 15:35:00,16.55,16.55,16.47,16.49,1800.0,16.3652,16.3652,16.2861,16.3059,1800.0
2009-09-30 15:40:00,16.49,16.51,16.46,16.46,1100.0,16.3059,16.3257,16.2763,16.2763,1100.0
2009-09-30 15:45:00,16.47,16.51,16.45,16.51,2500.0,16.2861,16.3257,16.2664,16.3257,2500.0
2009-09-30 15:50:00,16.51,16.6,16.51,16.57,6700.0,16.3257,16.4147,16.3257,16.385,6700.0
2009-09-30 15:55:00,16.53,16.56,16.47,16.51,12600.0,16.3455,16.3751,16.2861,16.3257,12600.0
2009-10-01 09:30:00,16.48,16.81,16.42,16.42,17800.0,16.296,16.6223,16.2367,16.2367,17800.0
2009-10-01 09:35:00,16.4,16.44,16.4,16.41,2400.0,16.2169,16.2565,16.2169,16.2268,2400.0
2009-10-01 09:40:00,16.41,16.52,16.4,16.52,3000.0,16.2268,16.3356,16.2169,16.3356,3000.0
2009-10-01 09:45:00,16.51,16.53,16.43,16.52,4300.0,16.3257,16.3455,16.2466,16.3356,4300.0
2009-10-01 09:50:00,16.5,16.54,16.48,16.5,1900.0,16.3158,16.3554,16.296,16.3158,1900.0
2009-10-01 09:55:00,16.47,16.49,16.36,16.4,2200.0,16.2861,16.3059,16.1774,16.2169,2200.0
2009-10-01 10:00:00,16.44,16.45,16.35,16.4,4500.0,16.2565,16.2664,16.1675,16.2169,4500.0
2009-10-01 10:05:00,16.39,16.39,16.27,16.36,5100.0,16.207,16.207,16.0884,16.1774,5100.0
2009-10-01 10:10:00,16.32,16.36,16.27,16.32,2400.0,16.1378,16.1774,16.0884,16.1378,2400.0
2009-10-01 10:15:00,16.29,16.29,16.26,16.26,300.0,16.1082,16.1082,16.0785,16.0785,300.0
2009-10-01 10:20:00,16.26,16.32,16.26,16.28,2500.0,16.0785,16.1378,16.0785,16.0983,2500.0
2009-10-01 10:25:00,16.28,16.28,16.28,16.28,200.0,16.0983,16.0983,16.0983,16.0983,200.0
2009-10-01 10:30:00,16.28,16.32,16.28,16.32,1500.0,16.0983,16.1378,16.0983,16.1378,1500.0
2009-10-01 10:35:00,16.31,16.35,16.29,16.35,4600.0,16.1279,16.1675,16.1082,16.1675,4600.0
2009-10-01 10:40:00,16.38,16.41,16.34,16.37,3000.0,16.1971,16.2268,16.1576,16.1873,3000.0
2009-10-01 10:45:00,16.35,16.41,16.35,16.38,2000.0,16.1675,16.2268,16.1675,16.1971,2000.0
2009-10-01 10:50:00,16.41,16.47,16.37,16.47,1600.0,16.2268,16.2861,16.1873,16.2861,1600.0
2009-10-01 10:55:00,16.47,16.47,16.37,16.39,1800.0,16.2861,16.2861,16.1873,16.207,1800.0
2009-10-01 11:00:00,16.37,16.4,16.26,16.27,3500.0,16.1873,16.2169,16.0785,16.0884,3500.0
2009-10-01 11:05:00,16.27,16.33,16.25,16.28,4600.0,16.0884,16.1477,16.0686,16.0983,4600.0
2009-10-01 11:10:00,16.26,16.3,16.22,16.3,5700.0,16.0785,16.118,16.0389,16.118,5700.0
2009-10-01 11:15:00,16.31,16.31,16.31,16.31,1100.0,16.1279,16.1279,16.1279,16.1279,1100.0
2009-10-01 11:20:00,16.3,16.36,16.3,16.36,5600.0,16.118,16.1774,16.118,16.1774,5600.0
2009-10-01 11:25:00,16.36,16.36,16.3,16.3,5400.0,16.1774,16.1774,16.118,16.118,5400.0
2009-10-01 11:30:00,16.3,16.32,16.3,16.32,3800.0,16.118,16.1378,16.118,16.1378,3800.0
2009-10-01 11:35:00,16.3,16.32,16.29,16.32,1900.0,16.118,16.1378,16.1082,16.1378,1900.0
2009-10-01 11:40:00,16.3,16.37,16.3,16.33,3400.0,16.118,16.1873,16.118,16.1477,3400.0
2009-10-01 11:45:00,16.35,16.35,16.3,16.32,2900.0,16.1675,16.1675,16.118,16.1378,2900.0
2009-10-01 11:50:00,16.3,16.36,16.3,16.34,3500.0,16.118,16.1774,16.118,16.1576,3500.0
2009-10-01 11:55:00,16.33,16.39,16.32,16.39,6200.0,16.1477,16.207,16.1378,16.207,6200.0
2009-10-01 12:00:00,16.4,16.41,16.38,16.38,1400.0,16.2169,16.2268,16.1971,16.1971,1400.0
2009-10-01 12:05:00,16.33,16.36,16.33,16.33,300.0,16.1477,16.1774,16.1477,16.1477,300.0
2009-10-01 12:10:00,16.35,16.35,16.35,16.35,800.0,16.1675,16.1675,16.1675,16.1675,800.0
2009-10-01 12:15:00,16.37,16.39,16.37,16.38,900.0,16.1873,16.207,16.1873,16.1971,900.0
2009-10-01 12:20:00,16.38,16.48,16.35,16.47,4000.0,16.1971,16.296,16.1675,16.2861,4000.0
2009-10-01 12:25:00,16.5,16.5,16.42,16.5,3600.0,16.3158,16.3158,16.2367,16.3158,3600.0
2009-10-01 12:30:00,16.5,16.56,16.49,16.52,2700.0,16.3158,16.3751,16.3059,16.3356,2700.0
2009-10-01 12:35:00,16.54,16.56,16.49,16.55,4200.0,16.3554,16.3751,16.3059,16.3652,4200.0
2009-10-01 12:40:00,16.56,16.57,16.53,16.53,2700.0,16.3751,16.385,16.3455,16.3455,2700.0
2009-10-01 12:45:00,16.54,16.54,16.43,16.53,5500.0,16.3554,16.3554,16.2466,16.3455,5500.0
2009-10-01 12:50:00,16.53,16.54,16.48,16.53,5600.0,16.3455,16.3554,16.296,16.3455,5600.0
2009-10-01 12:55:00,16.48,16.51,16.42,16.42,2400.0,16.296,16.3257,16.2367,16.2367,2400.0
2009-10-01 13:00:00,16.45,16.45,16.39,16.4,4300.0,16.2664,16.2664,16.207,16.2169,4300.0
2009-10-01 13:05:00,16.38,16.41,16.37,16.37,1600.0,16.1971,16.2268,16.1873,16.1873,1600.0
2009-10-01 13:10:00,16.31,16.31,16.28,16.28,200.0,16.1279,16.1279,16.0983,16.0983,200.0
2009-10-01 13:15:00,16.28,16.29,16.23,16.24,800.0,16.0983,16.1082,16.0488,16.0587,800.0
2009-10-01 13:20:00,16.23,16.27,16.17,16.17,5700.0,16.0488,16.0884,15.9895,15.9895,5700.0
2009-10-01 13:25:00,16.19,16.19,16.09,16.13,9600.0,16.0093,16.0093,15.9104,15.9499,9600.0
2009-10-01 13:30:00,16.12,16.13,16.1,16.1,900.0,15.94,15.9499,15.9203,15.9203,900.0
2009-10-01 13:35:00,16.07,16.07,16.07,16.07,100.0,15.8906,15.8906,15.8906,15.8906,100.0
2009-10-01 13:40:00,16.09,16.1,16.07,16.1,900.0,15.9104,15.9203,15.8906,15.9203,900.0
2009-10-01 13:45:00,16.12,16.12,16.09,16.09,500.0,15.94,15.94,15.9104,15.9104,500.0
2009-10-01 13:50:00,16.11,16.11,16.1,16.1,200.0,15.9302,15.9302,15.9203,15.9203,200.0
2009-10-01 13:55:00,16.11,16.13,16.07,16.12,6600.0,15.9302,15.9499,15.8906,15.94,6600.0
2009-10-01 14:00:00,16.14,16.16,16.11,16.15,2900.0,15.9598,15.9796,15.9302,15.9697,2900.0
2009-10-01 14:05:00,16.14,16.2,16.09,16.2,2900.0,15.9598,16.0192,15.9104,16.0192,2900.0
2009-10-01 14:10:00,16.17,16.2,16.15,16.19,4100.0,15.9895,16.0192,15.9697,16.0093,4100.0
2009-10-01 14:15:00,16.2,16.21,16.17,16.17,2500.0,16.0192,16.029,15.9895,15.9895,2500.0
2009-10-01 14:20:00,16.19,16.2,16.14,16.2,3400.0,16.0093,16.0192,15.9598,16.0192,3400.0
2009-10-01 14:25:00,16.18,16.19,16.12,16.12,2300.0,15.9994,16.0093,15.94,15.94,2300.0
2009-10-01 14:30:00,16.12,16.16,16.07,16.08,3800.0,15.94,15.9796,15.8906,15.9005,3800.0
2009-10-01 14:35:00,16.11,16.17,16.1,16.13,1900.0,15.9302,15.9895,15.9203,15.9499,1900.0
2009-10-01 14:40:00,16.13,16.13,16.1,16.11,500.0,15.9499,15.9499,15.9203,15.9302,500.0
2009-10-01 14:45:00,16.1,16.15,16.1,16.15,900.0,15.9203,15.9697,15.9203,15.9697,900.0
2009-10-01 14:50:00,16.14,16.15,16.14,16.15,700.0,15.9598,15.9697,15.9598,15.9697,700.0
2009-10-01 14:55:00,16.15,16.15,16.15,16.15,100.0,15.9697,15.9697,15.9697,15.9697,100.0
2009-10-01 15:00:00,16.14,16.14,16.0,16.0,5700.0,15.9598,15.9598,15.8214,15.8214,5700.0
2009-10-01 15:05:00,16.02,16.02,16.01,16.01,700.0,15.8412,15.8412,15.8313,15.8313,700.0
2009-10-01 15:10:00,16.01,16.01,15.98,15.98,6900.0,15.8313,15.8313,15.8016,15.8016,6900.0
2009-10-01 15:15:00,16.0,16.0,16.0,16.0,800.0,15.8214,15.8214,15.8214,15.8214,800.0
2009-10-01 15:20:00,16.02,16.06,16.02,16.03,2700.0,15.8412,15.8807,15.8412,15.8511,2700.0
2009-10-01 15:25:00,16.05,16.08,16.05,16.05,2200.0,15.8708,15.9005,15.8708,15.8708,2200.0
2009-10-01 15:30:00,16.06,16.12,16.05,16.12,2000.0,15.8807,15.94,15.8708,15.94,2000.0
2009-10-01 15:35:00,16.1,16.11,16.1,16.1,1400.0,15.9203,15.9302,15.9203,15.9203,1400.0
2009-10-01 15:40:00,16.1,16.13,16.1,16.13,7300.0,15.9203,15.9499,15.9203,15.9499,7300.0
2009-10-01 15:45:00,16.13,16.14,16.12,16.14,300.0,15.9499,15.9598,15.94,15.9598,300.0
2009-10-01 15:50:00,16.14,16.14,16.04,16.06,5600.0,15.9598,15.9598,15.8609,15.8807,5600.0
2009-10-01 15:55:00,16.04,16.06,16.02,16.04,6300.0,15.8609,15.8807,15.8412,15.8609,6300.0
2009-10-02 09:30:00,15.78,15.8,15.61,15.66,9200.0,15.6038,15.6236,15.4357,15.4852,9200.0
2009-10-02 09:35:00,15.74,15.77,15.74,15.77,600.0,15.5643,15.594,15.5643,15.594,600.0
2009-10-02 09:40:00,15.76,15.76,15.57,15.63,2800.0,15.5841,15.5841,15.3962,15.4555,2800.0
2009-10-02 09:45:00,15.63,15.68,15.63,15.68,800.0,15.4555,15.505,15.4555,15.505,800.0
2009-10-02 09:50:00,15.71,15.71,15.68,15.71,400.0,15.5346,15.5346,15.505,15.5346,400.0
2009-10-02 09:55:00,15.69,15.72,15.65,15.72,900.0,15.5148,15.5445,15.4753,15.5445,900.0
2009-10-02 10:00:00,15.65,15.78,15.6,15.74,3600.0,15.4753,15.6038,15.4259,15.5643,3600.0
2009-10-02 10:05:00,15.78,15.84,15.76,15.78,1200.0,15.6038,15.6632,15.5841,15.6038,1200.0
2009-10-02 10:10:00,15.77,15.8,15.7,15.75,24600.0,15.594,15.6236,15.5247,15.5742,24600.0
2009-10-02 10:15:00,15.72,15.76,15.72,15.74,2100.0,15.5445,15.5841,15.5445,15.5643,2100.0
2009-10-02 10:20:00,15.75,15.76,15.75,15.75,2000.0,15.5742,15.5841,15.5742,15.5742,2000.0
2009-10-02 10:25:00,15.78,15.8,15.72,15.75,900.0,15.6038,15.6236,15.5445,15.5742,900.0
2009-10-02 10:30:00,15.74,15.81,15.72,15.77,2800.0,15.5643,15.6335,15.5445,15.594,2800.0
2009-10-02 10:35:00,15.8,15.83,15.8,15.83,5400.0,15.6236,15.6533,15.6236,15.6533,5400.0
2009-10-02 10:40:00,15.84,15.89,15.82,15.82,5800.0,15.6632,15.7126,15.6434,15.6434,5800.0
2009-10-02 10:45:00,15.82,15.85,15.77,15.8,1900.0,15.6434,15.6731,15.594,15.6236,1900.0
2009-10-02 10:50:00,15.79,15.8,15.79,15.8,600.0,15.6137,15.6236,15.6137,15.6236,600.0
2009-10-02 10:55:00,15.77,15.8,15.77,15.8,600.0,15.594,15.6236,15.594,15.6236,600.0
2009-10-02 11:00:00,15.81,15.81,15.81,15.81,100.0,15.6335,15.6335,15.6335,15.6335,100.0
2009-10-02 11:05:00,15.85,15.85,15.81,15.83,700.0,15.6731,15.6731,15.6335,15.6533,700.0
2009-10-02 11:10:00,15.78,15.78,15.71,15.76,1900.0,15.6038,15.6038,15.5346,15.5841,1900.0
2009-10-02 11:15:00,15.76,15.76,15.76,15.76,0.0,15.5841,15.5841,15.5841,15.5841,0.0
2009-10-02 11:20:00,15.74,15.79,15.72,15.79,1000.0,15.5643,15.6137,15.5445,15.6137,1000.0
2009-10-02 11:25:00,15.82,15.82,15.73,15.79,1400.0,15.6434,15.6434,15.5544,15.6137,1400.0
2009-10-02 11:30:00,15.8,15.82,15.74,15.74,2500.0,15.6236,15.6434,15.5643,15.5643,2500.0
2009-10-02 11:35:00,15.71,15.74,15.68,15.69,4600.0,15.5346,15.5643,15.505,15.5148,4600.0
2009-10-02 11:40:00,15.71,15.71,15.62,15.62,2800.0,15.5346,15.5346,15.4456,15.4456,2800.0
2009-10-02 11:45:00,15.63,15.69,15.63,15.67,1500.0,15.4555,15.5148,15.4555,15.4951,1500.0
2009-10-02 11:50:00,15.71,15.72,15.68,15.71,600.0,15.5346,15.5445,15.505,15.5346,600.0
2009-10-02 11:55:00,15.69,15.71,15.63,15.63,900.0,15.5148,15.5346,15.4555,15.4555,900.0
2009-10-02 12:00:00,15.66,15.69,15.65,15.67,2000.0,15.4852,15.5148,15.4753,15.4951,2000.0
2009-10-02 12:05:00,15.64,15.68,15.64,15.66,900.0,15.4654,15.505,15.4654,15.4852,900.0
2009-10-02 12:10:00,15.67,15.67,15.61,15.65,2100.0,15.4951,15.4951,15.4357,15.4753,2100.0
2009-10-02 12:15:00,15.63,15.68,15.63,15.68,400.0,15.4555,15.505,15.4555,15.505,400.0
2009-10-02 12:20:00,15.68,15.68,15.68,15.68,0.0,15.505,15.505,15.505,15.505,0.0
2009-10-02 12:25:00,15.69,15.69,15.61,15.61,5300.0,15.5148,15.5148,15.4357,15.4357,5300.0
2009-10-02 12:30:00,15.62,15.69,15.62,15.65,2100.0,15.4456,15.5148,15.4456,15.4753,2100.0
2009-10-02 12:35:00,15.68,15.7,15.63,15.7,1400.0,15.505,15.5247,15.4555,15.5247,1400.0
2009-10-02 12:40:00,15.71,15.71,15.65,15.65,2500.0,15.5346,15.5346,15.4753,15.4753,2500.0
2009-10-02 12:45:00,15.63,15.68,15.61,15.68,1100.0,15.4555,15.505,15.4357,15.505,1100.0
2009-10-02 12:50:00,15.67,15.68,15.67,15.68,200.0,15.4951,15.505,15.4951,15.505,200.0
2009-10-02 12:55:00,15.67,15.69,15.65,15.69,1500.0,15.4951,15.5148,15.4753,15.5148,1500.0
2009-10-02 13:00:00,15.69,15.79,15.69,15.79,1700.0,15.5148,15.6137,15.5148,15.6137,1700.0
2009-10-02 13:05:00,15.78,15.79,15.76,15.76,900.0,15.6038,15.6137,15.5841,15.5841,900.0
2009-10-02 13:10:00,15.79,15.83,15.77,15.79,2200.0,15.6137,15.6533,15.594,15.6137,2200.0
2009-10-02 13:15:00,15.83,15.83,15.74,15.77,2700.0,15.6533,15.6533,15.5643,15.594,2700.0
2009-10-02 13:20:00,15.74,15.74,15.72,15.73,700.0,15.5643,15.5643,15.5445,15.5544,700.0
2009-10-02 13:25:00,15.73,15.73,15.73,15.73,100.0,15.5544,15.5544,15.5544,15.5544,100.0
2009-10-02 13:30:00,15.73,15.75,15.71,15.72,5100.0,15.5544,15.5742,15.5346,15.5445,5100.0
2009-10-02 13:35:00,15.75,15.75,15.68,15.72,3100.0,15.5742,15.5742,15.505,15.5445,3100.0
2009-10-02 13:40:00,15.72,15.75,15.69,15.69,2500.0,15.5445,15.5742,15.5148,15.5148,2500.0
2009-10-02 13:45:00,15.73,15.74,15.68,15.71,2200.0,15.5544,15.5643,15.505,15.5346,2200.0
2009-10-02 13:50:00,15.74,15.75,15.68,15.71,3300.0,15.5643,15.5742,15.505,15.5346,3300.0
2009-10-02 13:55:00,15.7,15.75,15.7,15.74,2700.0,15.5247,15.5742,15.5247,15.5643,2700.0
2009-10-02 14:00:00,15.72,15.76,15.68,15.75,5300.0,15.5445,15.5841,15.505,15.5742,5300.0
2009-10-02 14:05:00,15.78,15.8,15.74,15.77,3400.0,15.6038,15.6236,15.5643,15.594,3400.0
2009-10-02 14:10:00,15.79,15.83,15.79,15.82,50300.0,15.6137,15.6533,15.6137,15.6434,50300.0
2009-10-02 14:15:00,15.81,15.83,15.76,15.78,4700.0,15.6335,15.6533,15.5841,15.6038,4700.0
2009-10-02 14:20:00,15.78,15.78,15.77,15.78,1100.0,15.6038,15.6038,15.594,15.6038,1100.0
2009-10-02 14:25:00,15.78,15.78,15.78,15.78,0.0,15.6038,15.6038,15.6038,15.6038,0.0
2009-10-02 14:30:00,15.77,15.77,15.76,15.77,1000.0,15.594,15.594,15.5841,15.594,1000.0
2009-10-02 14:35:00,15.77,15.77,15.77,15.77,0.0,15.594,15.594,15.594,15.594,0.0
2009-10-02 14:40:00,15.77,15.78,15.77,15.77,1300.0,15.594,15.6038,15.594,15.594,1300.0
2009-10-02 14:45:00,15.78,15.8,15.78,15.79,1700.0,15.6038,15.6236,15.6038,15.6137,1700.0
2009-10-02 14:50:00,15.79,15.84,15.78,15.81,3300.0,15.6137,15.6632,15.6038,15.6335,3300.0
2009-10-02 14:55:00,15.82,15.82,15.76,15.8,2200.0,15.6434,15.6434,15.5841,15.6236,2200.0
2009-10-02 15:00:00,15.77,15.79,15.74,15.78,2200.0,15.594,15.6137,15.5643,15.6038,2200.0
2009-10-02 15:05:00,15.78,15.84,15.76,15.84,1800.0,15.6038,15.6632,15.5841,15.6632,1800.0
2009-10-02 15:10:00,15.82,15.82,15.74,15.77,4800.0,15.6434,15.6434,15.5643,15.594,4800.0
2009-10-02 15:15:00,15.75,15.77,15.71,15.72,2300.0,15.5742,15.594,15.5346,15.5445,2300.0
2009-10-02 15:20:00,15.72,15.74,15.7,15.7,3500.0,15.5445,15.5643,15.5247,15.5247,3500.0
2009-10-02 15:25:00,15.69,15.69,15.64,15.67,3500.0,15.5148,15.5148,15.4654,15.4951,3500.0
2009-10-02 15:30:00,15.67,15.76,15.63,15.75,6700.0,15.4951,15.5841,15.4555,15.5742,6700.0
2009-10-02 15:35:00,15.77,15.77,15.7,15.7,5200.0,15.594,15.594,15.5247,15.5247,5200.0
2009-10-02 15:40:00,15.7,15.76,15.69,15.76,2600.0,15.5247,15.5841,15.5148,15.5841,2600.0
2009-10-02 15:45:00,15.77,15.81,15.72,15.8,3700.0,15.594,15.6335,15.5445,15.6236,3700.0
2009-10-02 15:50:00,15.8,15.8,15.69,15.74,4500.0,15.6236,15.6236,15.5148,15.5643,4500.0
2009-10-02 15:55:00,15.76,15.77,15.71,15.75,7200.0,15.5841,15.594,15.5346,15.5742,7200.0
2009-10-05 09:30:00,15.9,15.9,15.5,15.57,5800.0,15.7225,15.7225,15.327,15.3962,5800.0
2009-10-05 09:35:00,15.63,15.66,15.58,15.65,4800.0,15.4555,15.4852,15.4061,15.4753,4800.0
2009-10-05 09:40:00,15.7,15.81,15.7,15.81,1100.0,15.5247,15.6335,15.5247,15.6335,1100.0
2009-10-05 09:45:00,15.87,15.87,15.77,15.77,700.0,15.6928,15.6928,15.594,15.594,700.0
2009-10-05 09:50:00,15.75,15.9,15.75,15.9,1000.0,15.5742,15.7225,15.5742,15.7225,1000.0
2009-10-05 09:55:00,15.87,15.91,15.84,15.85,8200.0,15.6928,15.7324,15.6632,15.6731,8200.0
2009-10-05 10:00:00,15.88,15.94,15.85,15.89,1700.0,15.7027,15.7621,15.6731,15.7126,1700.0
2009-10-05 10:05:00,15.88,15.88,15.81,15.82,3700.0,15.7027,15.7027,15.6335,15.6434,3700.0
2009-10-05 10:10:00,15.82,15.83,15.78,15.83,1400.0,15.6434,15.6533,15.6038,15.6533,1400.0
2009-10-05 10:15:00,15.82,15.86,15.79,15.86,3600.0,15.6434,15.683,15.6137,15.683,3600.0
2009-10-05 10:20:00,15.84,15.9,15.83,15.85,1700.0,15.6632,15.7225,15.6533,15.6731,1700.0
2009-10-05 10:25:00,15.86,15.87,15.83,15.87,1700.0,15.683,15.6928,15.6533,15.6928,1700.0
2009-10-05 10:30:00,15.89,15.94,15.89,15.94,700.0,15.7126,15.7621,15.7126,15.7621,700.0
2009-10-05 10:35:00,15.92,16.01,15.91,16.01,900.0,15.7423,15.8313,15.7324,15.8313,900.0
2009-10-05 10:40:00,15.97,16.08,15.97,16.07,4500.0,15.7917,15.9005,15.7917,15.8906,4500.0
2009-10-05 10:45:00,16.07,16.15,16.07,16.11,2300.0,15.8906,15.9697,15.8906,15.9302,2300.0
2009-10-05 10:50:00,16.1,16.13,16.04,16.1,1600.0,15.9203,15.9499,15.8609,15.9203,1600.0
2009-10-05 10:55:00,16.1,16.18,16.1,16.17,3000.0,15.9203,15.9994,15.9203,15.9895,3000.0
2009-10-05 11:00:00,16.15,16.23,16.15,16.23,2200.0,15.9697,16.0488,15.9697,16.0488,2200.0
2009-10-05 11:05:00,16.23,16.27,16.2,16.27,1200.0,16.0488,16.0884,16.0192,16.0884,1200.0
2009-10-05 11:10:00,16.22,16.24,16.18,16.24,800.0,16.0389,16.0587,15.9994,16.0587,800.0
2009-10-05 11:15:00,16.18,16.21,16.17,16.21,700.0,15.9994,16.029,15.9895,16.029,700.0
2009-10-05 11:20:00,16.19,16.19,16.17,16.17,400.0,16.0093,16.0093,15.9895,15.9895,400.0
2009-10-05 11:25:00,16.15,16.15,16.07,16.09,2100.0,15.9697,15.9697,15.8906,15.9104,2100.0
2009-10-05 11:30:00,16.09,16.09,16.03,16.03,1700.0,15.9104,15.9104,15.8511,15.8511,1700.0
2009-10-05 11:35:00,16.01,16.04,15.96,15.97,1700.0,15.8313,15.8609,15.7818,15.7917,1700.0
2009-10-05 11:40:00,15.98,16.02,15.97,15.99,2900.0,15.8016,15.8412,15.7917,15.8115,2900.0
2009-10-05 11:45:00,15.97,16.07,15.97,16.04,3400.0,15.7917,15.8906,15.7917,15.8609,3400.0
2009-10-05 11:50:00,16.06,16.15,16.05,16.12,5200.0,15.8807,15.9697,15.8708,15.94,5200.0
2009-10-05 11:55:00,16.14,16.19,16.14,16.19,1300.0,15.9598,16.0093,15.9598,16.0093,1300.0
2009-10-05 12:00:00,16.19,16.26,16.18,16.25,1900.0,16.0093,16.0785,15.9994,16.0686,1900.0
2009-10-05 12:05:00,16.25,16.25,16.25,16.25,200.0,16.0686,16.0686,16.0686,16.0686,200.0
2009-10-05 12:10:00,16.2,16.22,16.11,16.15,4200.0,16.0192,16.0389,15.9302,15.9697,4200.0
2009-10-05 12:15:00,16.13,16.2,16.13,16.2,2800.0,15.9499,16.0192,15.9499,16.0192,2800.0
2009-10-05 12:20:00,16.19,16.19,16.19,16.19,200.0,16.0093,16.0093,16.0093,16.0093,200.0
2009-10-05 12:25:00,16.17,16.19,16.1,16.1,2100.0,15.9895,16.0093,15.9203,15.9203,2100.0
2009-10-05 12:30:00,16.08,16.09,16.06,16.07,1500.0,15.9005,15.9104,15.8807,15.8906,1500.0
2009-10-05 12:35:00,16.1,16.11,16.09,16.11,400.0,15.9203,15.9302,15.9104,15.9302,400.0
2009-10-05 12:40:00,16.07,16.12,16.05,16.08,3000.0,15.8906,15.94,15.8708,15.9005,3000.0
2009-10-05 12:45:00,16.12,16.14,16.07,16.07,30900.0,15.94,15.9598,15.8906,15.8906,30900.0
2009-10-05 12:50:00,16.07,16.08,16.02,16.08,1600.0,15.8906,15.9005,15.8412,15.9005,1600.0
2009-10-05 12:55:00,16.05,16.09,15.98,16.03,1300.0,15.8708,15.9104,15.8016,15.8511,1300.0
2009-10-05 13:00:00,16.01,16.04,15.99,15.99,1400.0,15.8313,15.8609,15.8115,15.8115,1400.0
2009-10-05 13:05:00,16.0,16.03,16.0,16.03,600.0,15.8214,15.8511,15.8214,15.8511,600.0
2009-10-05 13:10:00,16.03,16.04,16.01,16.02,1400.0,15.8511,15.8609,15.8313,15.8412,1400.0
2009-10-05 13:15:00,16.01,16.02,15.99,16.0,600.0,15.8313,15.8412,15.8115,15.8214,600.0
2009-10-05 13:20:00,15.99,15.99,15.99,15.99,300.0,15.8115,15.8115,15.8115,15.8115,300.0
2009-10-05 13:25:00,15.98,16.03,15.97,15.99,2200.0,15.8016,15.8511,15.7917,15.8115,2200.0
2009-10-05 13:30:00,15.98,16.0,15.96,15.98,2300.0,15.8016,15.8214,15.7818,15.8016,2300.0
2009-10-05 13:35:00,16.01,16.03,16.0,16.0,300.0,15.8313,15.8511,15.8214,15.8214,300.0
2009-10-05 13:40:00,15.99,16.03,15.99,16.03,800.0,15.8115,15.8511,15.8115,15.8511,800.0
2009-10-05 13:45:00,16.02,16.03,16.0,16.03,400.0,15.8412,15.8511,15.8214,15.8511,400.0
2009-10-05 13:50:00,16.04,16.07,16.02,16.05,1400.0,15.8609,15.8906,15.8412,15.8708,1400.0
2009-10-05 13:55:00,16.03,16.06,16.01,16.05,2000.0,15.8511,15.8807,15.8313,15.8708,2000.0
2009-10-05 14:00:00,16.04,16.08,16.02,16.02,1000.0,15.8609,15.9005,15.8412,15.8412,1000.0
2009-10-05 14:05:00,16.05,16.06,16.02,16.04,1400.0,15.8708,15.8807,15.8412,15.8609,1400.0
2009-10-05 14:10:00,16.01,16.05,16.0,16.01,1700.0,15.8313,15.8708,15.8214,15.8313,1700.0
2009-10-05 14:15:00,16.04,16.07,16.0,16.04,4900.0,15.8609,15.8906,15.8214,15.8609,4900.0
2009-10-05 14:20:00,16.03,16.05,16.02,16.03,5900.0,15.8511,15.8708,15.8412,15.8511,5900.0
2009-10-05 14:25:00,16.05,16.09,16.02,16.08,2600.0,15.8708,15.9104,15.8412,15.9005,2600.0
2009-10-05 14:30:00,16.07,16.19,16.07,16.17,2500.0,15.8906,16.0093,15.8906,15.9895,2500.0
2009-10-05 14:35:00,16.18,16.21,16.15,16.19,3200.0,15.9994,16.029,15.9697,16.0093,3200.0
2009-10-05 14:40:00,16.15,16.22,16.15,16.18,1300.0,15.9697,16.0389,15.9697,15.9994,1300.0
2009-10-05 14:45:00,16.19,16.29,16.19,16.28,3700.0,16.0093,16.1082,16.0093,16.0983,3700.0
2009-10-05 14:50:00,16.29,16.35,16.28,16.35,4200.0,16.1082,16.1675,16.0983,16.1675,4200.0
2009-10-05 14:55:00,16.32,16.35,16.22,16.22,2300.0,16.1378,16.1675,16.0389,16.0389,2300.0
2009-10-05 15:00:00,16.23,16.26,16.19,16.26,2600.0,16.0488,16.0785,16.0093,16.0785,2600.0
2009-10-05 15:05:00,16.23,16.27,16.22,16.27,2100.0,16.0488,16.0884,16.0389,16.0884,2100.0
2009-10-05 15:10:00,16.27,16.27,16.2,16.21,2200.0,16.0884,16.0884,16.0192,16.029,2200.0
2009-10-05 15:15:00,16.21,16.27,16.21,16.27,2900.0,16.029,16.0884,16.029,16.0884,2900.0
2009-10-05 15:20:00,16.23,16.32,16.23,16.28,4200.0,16.0488,16.1378,16.0488,16.0983,4200.0
2009-10-05 15:25:00,16.31,16.31,16.22,16.28,4500.0,16.1279,16.1279,16.0389,16.0983,4500.0
2009-10-05 15:30:00,16.25,16.31,16.24,16.31,4500.0,16.0686,16.1279,16.0587,16.1279,4500.0
2009-10-05 15:35:00,16.31,16.34,16.27,16.34,4300.0,16.1279,16.1576,16.0884,16.1576,4300.0
2009-10-05 15:40:00,16.34,16.34,16.3,16.34,2200.0,16.1576,16.1576,16.118,16.1576,2200.0
2009-10-05 15:45:00,16.31,16.33,16.3,16.3,7100.0,16.1279,16.1477,16.118,16.118,7100.0
2009-10-05 15:50:00,16.3,16.31,16.23,16.3,5000.0,16.118,16.1279,16.0488,16.118,5000.0
2009-10-05 15:55:00,16.31,16.33,16.28,16.33,13000.0,16.1279,16.1477,16.0983,16.1477,13000.0
2009-10-06 09:30:00,16.47,16.65,16.47,16.61,6900.0,16.2861,16.4641,16.2861,16.4246,6900.0
2009-10-06 09:35:00,16.6,16.6,16.46,16.46,1100.0,16.4147,16.4147,16.2763,16.2763,1100.0
2009-10-06 09:40:00,16.52,16.53,16.52,16.53,300.0,16.3356,16.3455,16.3356,16.3455,300.0
2009-10-06 09:45:00,16.6,16.66,16.6,16.63,1400.0,16.4147,16.474,16.4147,16.4444,1400.0
2009-10-06 09:50:00,16.64,16.64,16.56,16.56,1900.0,16.4542,16.4542,16.3751,16.3751,1900.0
2009-10-06 09:55:00,16.6,16.64,16.55,16.55,5500.0,16.4147,16.4542,16.3652,16.3652,5500.0
2009-10-06 10:00:00,16.57,16.64,16.56,16.6,3900.0,16.385,16.4542,16.3751,16.4147,3900.0
2009-10-06 10:05:00,16.63,16.63,16.59,16.6,2100.0,16.4444,16.4444,16.4048,16.4147,2100.0
2009-10-06 10:10:00,16.61,16.64,16.59,16.61,900.0,16.4246,16.4542,16.4048,16.4246,900.0
2009-10-06 10:15:00,16.59,16.59,16.59,16.59,200.0,16.4048,16.4048,16.4048,16.4048,200.0
2009-10-06 10:20:00,16.61,16.61,16.58,16.58,2100.0,16.4246,16.4246,16.3949,16.3949,2100.0
2009-10-06 10:25:00,16.59,16.62,16.59,16.6,2500.0,16.4048,16.4345,16.4048,16.4147,2500.0
2009-10-06 10:30:00,16.6,16.6,16.58,16.59,800.0,16.4147,16.4147,16.3949,16.4048,800.0
2009-10-06 10:35:00,16.59,16.6,16.53,16.57,4400.0,16.4048,16.4147,16.3455,16.385,4400.0
2009-10-06 10:40:00,16.58,16.63,16.56,16.6,3300.0,16.3949,16.4444,16.3751,16.4147,3300.0
2009-10-06 10:45:00,16.59,16.59,16.59,16.59,300.0,16.4048,16.4048,16.4048,16.4048,300.0
2009-10-06 10:50:00,16.61,16.68,16.61,16.65,4600.0,16.4246,16.4938,16.4246,16.4641,4600.0
2009-10-06 10:55:00,16.68,16.69,16.68,16.69,400.0,16.4938,16.5037,16.4938,16.5037,400.0
2009-10-06 11:00:00,16.74,16.74,16.7,16.7,200.0,16.5531,16.5531,16.5136,16.5136,200.0
2009-10-06 11:05:00,16.7,16.74,16.7,16.74,2000.0,16.5136,16.5531,16.5136,16.5531,2000.0
2009-10-06 11:10:00,16.71,16.76,16.69,16.69,1500.0,16.5235,16.5729,16.5037,16.5037,1500.0
2009-10-06 11:15:00,16.69,16.73,16.67,16.73,1900.0,16.5037,16.5432,16.4839,16.5432,1900.0
2009-10-06 11:20:00,16.74,16.74,16.72,16.72,400.0,16.5531,16.5531,16.5334,16.5334,400.0
2009-10-06 11:25:00,16.7,16.73,16.7,16.73,1200.0,16.5136,16.5432,16.5136,16.5432,1200.0
2009-10-06 11:30:00,16.74,16.74,16.73,16.74,900.0,16.5531,16.5531,16.5432,16.5531,900.0
2009-10-06 11:35:00,16.74,16.76,16.74,16.76,700.0,16.5531,16.5729,16.5531,16.5729,700.0
2009-10-06 11:40:00,16.76,16.76,16.76,16.76,200.0,16.5729,16.5729,16.5729,16.5729,200.0
2009-10-06 11:45:00,16.77,16.79,16.77,16.79,600.0,16.5828,16.6026,16.5828,16.6026,600.0
2009-10-06 11:50:00,16.79,16.79,16.76,16.76,500.0,16.6026,16.6026,16.5729,16.5729,500.0
2009-10-06 11:55:00,16.76,16.76,16.74,16.74,1000.0,16.5729,16.5729,16.5531,16.5531,1000.0
2009-10-06 12:00:00,16.74,16.74,16.69,16.73,800.0,16.5531,16.5531,16.5037,16.5432,800.0
2009-10-06 12:05:00,16.73,16.73,16.73,16.73,0.0,16.5432,16.5432,16.5432,16.5432,0.0
2009-10-06 12:10:00,16.73,16.73,16.72,16.73,600.0,16.5432,16.5432,16.5334,16.5432,600.0
2009-10-06 12:15:00,16.73,16.8,16.71,16.8,2100.0,16.5432,16.6125,16.5235,16.6125,2100.0
2009-10-06 12:20:00,16.81,16.83,16.81,16.81,2900.0,16.6223,16.6421,16.6223,16.6223,2900.0
2009-10-06 12:25:00,16.81,16.85,16.78,16.78,6800.0,16.6223,16.6619,16.5927,16.5927,6800.0
2009-10-06 12:30:00,16.8,16.83,16.8,16.8,2800.0,16.6125,16.6421,16.6125,16.6125,2800.0
2009-10-06 12:35:00,16.81,16.85,16.8,16.83,3900.0,16.6223,16.6619,16.6125,16.6421,3900.0
2009-10-06 12:40:00,16.83,16.86,16.8,16.82,3700.0,16.6421,16.6718,16.6125,16.6322,3700.0
2009-10-06 12:45:00,16.86,16.86,16.78,16.79,4000.0,16.6718,16.6718,16.5927,16.6026,4000.0
2009-10-06 12:50:00,16.8,16.8,16.77,16.79,4000.0,16.6125,16.6125,16.5828,16.6026,4000.0
2009-10-06 12:55:00,16.81,16.84,16.76,16.76,1900.0,16.6223,16.652,16.5729,16.5729,1900.0
2009-10-06 13:00:00,16.77,16.82,16.73,16.82,2800.0,16.5828,16.6322,16.5432,16.6322,2800.0
2009-10-06 13:05:00,16.82,16.82,16.73,16.81,3800.0,16.6322,16.6322,16.5432,16.6223,3800.0
2009-10-06 13:10:00,16.81,16.85,16.79,16.85,2400.0,16.6223,16.6619,16.6026,16.6619,2400.0
2009-10-06 13:15:00,16.85,16.85,16.72,16.77,4100.0,16.6619,16.6619,16.5334,16.5828,4100.0
2009-10-06 13:20:00,16.8,16.82,16.77,16.81,2400.0,16.6125,16.6322,16.5828,16.6223,2400.0
2009-10-06 13:25:00,16.83,16.85,16.81,16.83,1200.0,16.6421,16.6619,16.6223,16.6421,1200.0
2009-10-06 13:30:00,16.81,16.81,16.76,16.77,1400.0,16.6223,16.6223,16.5729,16.5828,1400.0
2009-10-06 13:35:00,16.82,16.84,16.8,16.84,800.0,16.6322,16.652,16.6125,16.652,800.0
2009-10-06 13:40:00,16.84,16.84,16.76,16.78,2200.0,16.652,16.652,16.5729,16.5927,2200.0
2009-10-06 13:45:00,16.82,16.85,16.77,16.85,2600.0,16.6322,16.6619,16.5828,16.6619,2600.0
2009-10-06 13:50:00,16.81,16.83,16.74,16.77,3400.0,16.6223,16.6421,16.5531,16.5828,3400.0
2009-10-06 13:55:00,16.78,16.85,16.78,16.8,2300.0,16.5927,16.6619,16.5927,16.6125,2300.0
2009-10-06 14:00:00,16.81,16.81,16.75,16.77,2500.0,16.6223,16.6223,16.563,16.5828,2500.0
2009-10-06 14:05:00,16.75,16.77,16.7,16.75,2500.0,16.563,16.5828,16.5136,16.563,2500.0
2009-10-06 14:10:00,16.75,16.79,16.72,16.78,2200.0,16.563,16.6026,16.5334,16.5927,2200.0
2009-10-06 14:15:00,16.79,16.84,16.76,16.8,4400.0,16.6026,16.652,16.5729,16.6125,4400.0
2009-10-06 14:20:00,16.81,16.81,16.72,16.77,2600.0,16.6223,16.6223,16.5334,16.5828,2600.0
2009-10-06 14:25:00,16.79,16.8,16.71,16.74,4600.0,16.6026,16.6125,16.5235,16.5531,4600.0
2009-10-06 14:30:00,16.75,16.77,16.71,16.77,2500.0,16.563,16.5828,16.5235,16.5828,2500.0
2009-10-06 14:35:00,16.75,16.81,16.75,16.78,3600.0,16.563,16.6223,16.563,16.5927,3600.0
2009-10-06 14:40:00,16.79,16.79,16.76,16.77,2000.0,16.6026,16.6026,16.5729,16.5828,2000.0
2009-10-06 14:45:00,16.79,16.79,16.76,16.77,4500.0,16.6026,16.6026,16.5729,16.5828,4500.0
2009-10-06 14:50:00,16.79,16.82,16.77,16.82,2200.0,16.6026,16.6322,16.5828,16.6322,2200.0
2009-10-06 14:55:00,16.81,16.82,16.79,16.79,1500.0,16.6223,16.6322,16.6026,16.6026,1500.0
2009-10-06 15:00:00,16.81,16.81,16.78,16.81,1800.0,16.6223,16.6223,16.5927,16.6223,1800.0
2009-10-06 15:05:00,16.81,16.87,16.81,16.85,6900.0,16.6223,16.6817,16.6223,16.6619,6900.0
2009-10-06 15:10:00,16.87,16.94,16.86,16.91,4600.0,16.6817,16.7509,16.6718,16.7212,4600.0
2009-10-06 15:15:00,16.9,16.92,16.87,16.88,4700.0,16.7113,16.7311,16.6817,16.6916,4700.0
2009-10-06 15:20:00,16.88,16.89,16.87,16.89,3800.0,16.6916,16.7015,16.6817,16.7015,3800.0
2009-10-06 15:25:00,16.89,16.91,16.87,16.88,3000.0,16.7015,16.7212,16.6817,16.6916,3000.0
2009-10-06 15:30:00,16.9,16.91,16.88,16.9,5000.0,16.7113,16.7212,16.6916,16.7113,5000.0
2009-10-06 15:35:00,16.9,16.9,16.86,16.86,4100.0,16.7113,16.7113,16.6718,16.6718,4100.0
2009-10-06 15:40:00,16.86,16.88,16.8,16.83,3500.0,16.6718,16.6916,16.6125,16.6421,3500.0
2009-10-06 15:45:00,16.83,16.93,16.82,16.92,4700.0,16.6421,16.741,16.6322,16.7311,4700.0
2009-10-06 15:50:00,16.92,16.96,16.92,16.95,6800.0,16.7311,16.7707,16.7311,16.7608,6800.0
2009-10-06 15:55:00,16.95,16.99,16.95,16.99,9700.0,16.7608,16.8003,16.7608,16.8003,9700.0
2009-10-07 09:30:00,17.0,17.09,16.95,16.97,73000.0,16.8102,16.8992,16.7608,16.7806,73000.0
2009-10-07 09:35:00,17.0,17.04,16.91,17.01,7200.0,16.8102,16.8498,16.7212,16.8201,7200.0
2009-10-07 09:40:00,17.02,17.14,17.02,17.02,11900.0,16.83,16.9487,16.83,16.83,11900.0
2009-10-07 09:45:00,17.06,17.15,17.0,17.06,13200.0,16.8696,16.9586,16.8102,16.8696,13200.0
2009-10-07 09:50:00,17.07,17.1,16.98,16.98,13100.0,16.8794,16.9091,16.7904,16.7904,13100.0
2009-10-07 09:55:00,17.01,17.05,16.98,17.04,8100.0,16.8201,16.8597,16.7904,16.8498,8100.0
2009-10-07 10:00:00,17.0,17.05,16.98,17.02,9400.0,16.8102,16.8597,16.7904,16.83,9400.0
2009-10-07 10:05:00,17.02,17.03,16.96,16.96,9300.0,16.83,16.8399,16.7707,16.7707,9300.0
2009-10-07 10:10:00,16.98,17.0,16.89,16.89,8400.0,16.7904,16.8102,16.7015,16.7015,8400.0
2009-10-07 10:15:00,16.87,16.97,16.85,16.95,7200.0,16.6817,16.7806,16.6619,16.7608,7200.0
2009-10-07 10:20:00,16.9,16.94,16.86,16.86,800.0,16.7113,16.7509,16.6718,16.6718,800.0
2009-10-07 10:25:00,16.87,16.89,16.77,16.82,11000.0,16.6817,16.7015,16.5828,16.6322,11000.0
2009-10-07 10:30:00,16.81,16.83,16.64,16.64,11800.0,16.6223,16.6421,16.4542,16.4542,11800.0
2009-10-07 10:35:00,16.63,16.73,16.6,16.67,2500.0,16.4444,16.5432,16.4147,16.4839,2500.0
2009-10-07 10:40:00,16.68,16.74,16.66,16.69,3600.0,16.4938,16.5531,16.474,16.5037,3600.0
2009-10-07 10:45:00,16.72,16.72,16.68,16.7,6900.0,16.5334,16.5334,16.4938,16.5136,6900.0
2009-10-07 10:50:00,16.7,16.74,16.68,16.71,6900.0,16.5136,16.5531,16.4938,16.5235,6900.0
2009-10-07 10:55:00,16.72,16.75,16.66,16.7,8900.0,16.5334,16.563,16.474,16.5136,8900.0
2009-10-07 11:00:00,16.71,16.71,16.62,16.67,5100.0,16.5235,16.5235,16.4345,16.4839,5100.0
2009-10-07 11:05:00,16.65,16.67,16.56,16.56,2100.0,16.4641,16.4839,16.3751,16.3751,2100.0
2009-10-07 11:10:00,16.55,16.57,16.51,16.51,1700.0,16.3652,16.385,16.3257,16.3257,1700.0
2009-10-07 11:15:00,16.51,16.52,16.45,16.5,3900.0,16.3257,16.3356,16.2664,16.3158,3900.0
2009-10-07 11:20:00,16.48,16.49,16.43,16.43,1800.0,16.296,16.3059,16.2466,16.2466,1800.0
2009-10-07 11:25:00,16.43,16.43,16.28,16.32,3400.0,16.2466,16.2466,16.0983,16.1378,3400.0
2009-10-07 11:30:00,16.31,16.43,16.31,16.43,5900.0,16.1279,16.2466,16.1279,16.2466,5900.0
2009-10-07 11:35:00,16.45,16.45,16.41,16.43,1000.0,16.2664,16.2664,16.2268,16.2466,1000.0
2009-10-07 11:40:00,16.42,16.53,16.39,16.41,8100.0,16.2367,16.3455,16.207,16.2268,8100.0
2009-10-07 11:45:00,16.44,16.52,16.44,16.49,12300.0,16.2565,16.3356,16.2565,16.3059,12300.0
2009-10-07 11:50:00,16.49,16.5,16.49,16.5,4400.0,16.3059,16.3158,16.3059,16.3158,4400.0
2009-10-07 11:55:00,16.5,16.51,16.5,16.5,24400.0,16.3158,16.3257,16.3158,16.3158,24400.0
2009-10-07 12:00:00,16.5,16.51,16.49,16.5,10900.0,16.3158,16.3257,16.3059,16.3158,10900.0
2009-10-07 12:05:00,16.5,16.6,16.5,16.57,2200.0,16.3158,16.4147,16.3158,16.385,2200.0
2009-10-07 12:10:00,16.59,16.65,16.57,16.64,4900.0,16.4048,16.4641,16.385,16.4542,4900.0
2009-10-07 12:15:00,16.62,16.63,16.6,16.6,2400.0,16.4345,16.4444,16.4147,16.4147,2400.0
2009-10-07 12:20:00,16.62,16.63,16.59,16.62,2700.0,16.4345,16.4444,16.4048,16.4345,2700.0
2009-10-07 12:25:00,16.64,16.64,16.6,16.62,1800.0,16.4542,16.4542,16.4147,16.4345,1800.0
2009-10-07 12:30:00,16.61,16.61,16.57,16.57,1500.0,16.4246,16.4246,16.385,16.385,1500.0
2009-10-07 12:35:00,16.56,16.61,16.55,16.59,1900.0,16.3751,16.4246,16.3652,16.4048,1900.0
2009-10-07 12:40:00,16.6,16.63,16.59,16.6,2100.0,16.4147,16.4444,16.4048,16.4147,2100.0
2009-10-07 12:45:00,16.59,16.64,16.59,16.63,1800.0,16.4048,16.4542,16.4048,16.4444,1800.0
2009-10-07 12:50:00,16.67,16.75,16.67,16.74,3900.0,16.4839,16.563,16.4839,16.5531,3900.0
2009-10-07 12:55:00,16.7,16.77,16.7,16.77,4900.0,16.5136,16.5828,16.5136,16.5828,4900.0
2009-10-07 13:00:00,16.76,16.76,16.58,16.61,45100.0,16.5729,16.5729,16.3949,16.4246,45100.0
2009-10-07 13:05:00,16.6,16.65,16.6,16.61,3500.0,16.4147,16.4641,16.4147,16.4246,3500.0
2009-10-07 13:10:00,16.59,16.62,16.59,16.62,1000.0,16.4048,16.4345,16.4048,16.4345,1000.0
2009-10-07 13:15:00,16.62,16.65,16.62,16.64,900.0,16.4345,16.4641,16.4345,16.4542,900.0
2009-10-07 13:20:00,16.66,16.66,16.54,16.59,2400.0,16.474,16.474,16.3554,16.4048,2400.0
2009-10-07 13:25:00,16.62,16.63,16.59,16.6,2900.0,16.4345,16.4444,16.4048,16.4147,2900.0
2009-10-07 13:30:00,16.6,16.61,16.59,16.6,1400.0,16.4147,16.4246,16.4048,16.4147,1400.0
2009-10-07 13:35:00,16.6,16.64,16.6,16.62,2500.0,16.4147,16.4542,16.4147,16.4345,2500.0
2009-10-07 13:40:00,16.62,16.63,16.57,16.6,1200.0,16.4345,16.4444,16.385,16.4147,1200.0
2009-10-07 13:45:00,16.58,16.64,16.58,16.6,2200.0,16.3949,16.4542,16.3949,16.4147,2200.0
2009-10-07 13:50:00,16.61,16.65,16.6,16.6,3700.0,16.4246,16.4641,16.4147,16.4147,3700.0
2009-10-07 13:55:00,16.62,16.65,16.6,16.65,4600.0,16.4345,16.4641,16.4147,16.4641,4600.0
2009-10-07 14:00:00,16.66,16.66,16.61,16.62,3200.0,16.474,16.474,16.4246,16.4345,3200.0
2009-10-07 14:05:00,16.6,16.64,16.6,16.63,2100.0,16.4147,16.4542,16.4147,16.4444,2100.0
2009-10-07 14:10:00,16.61,16.64,16.58,16.61,2500.0,16.4246,16.4542,16.3949,16.4246,2500.0
2009-10-07 14:15:00,16.62,16.62,16.59,16.6,1000.0,16.4345,16.4345,16.4048,16.4147,1000.0
2009-10-07 14:20:00,16.6,16.62,16.6,16.6,2700.0,16.4147,16.4345,16.4147,16.4147,2700.0
2009-10-07 14:25:00,16.6,16.62,16.6,16.6,1000.0,16.4147,16.4345,16.4147,16.4147,1000.0
2009-10-07 14:30:00,16.62,16.62,16.6,16.6,1600.0,16.4345,16.4345,16.4147,16.4147,1600.0
2009-10-07 14:35:00,16.6,16.62,16.59,16.62,2100.0,16.4147,16.4345,16.4048,16.4345,2100.0
2009-10-07 14:40:00,16.6,16.61,16.59,16.59,1500.0,16.4147,16.4246,16.4048,16.4048,1500.0
2009-10-07 14:45:00,16.6,16.62,16.6,16.62,1000.0,16.4147,16.4345,16.4147,16.4345,1000.0
2009-10-07 14:50:00,16.62,16.63,16.6,16.62,9900.0,16.4345,16.4444,16.4147,16.4345,9900.0
2009-10-07 14:55:00,16.63,16.64,16.63,16.63,1100.0,16.4444,16.4542,16.4444,16.4444,1100.0
2009-10-07 15:00:00,16.64,16.64,16.61,16.63,2200.0,16.4542,16.4542,16.4246,16.4444,2200.0
2009-10-07 15:05:00,16.62,16.66,16.62,16.65,3900.0,16.4345,16.474,16.4345,16.4641,3900.0
2009-10-07 15:10:00,16.65,16.65,16.63,16.65,1100.0,16.4641,16.4641,16.4444,16.4641,1100.0
2009-10-07 15:15:00,16.65,16.66,16.64,16.65,7600.0,16.4641,16.474,16.4542,16.4641,7600.0
2009-10-07 15:20:00,16.64,16.65,16.64,16.65,900.0,16.4542,16.4641,16.4542,16.4641,900.0
2009-10-07 15:25:00,16.64,16.64,16.62,16.64,700.0,16.4542,16.4542,16.4345,16.4542,700.0
2009-10-07 15:30:00,16.62,16.65,16.62,16.63,2800.0,16.4345,16.4641,16.4345,16.4444,2800.0
2009-10-07 15:35:00,16.64,16.66,16.63,16.64,4200.0,16.4542,16.474,16.4444,16.4542,4200.0
2009-10-07 15:40:00,16.64,16.64,16.63,16.63,900.0,16.4542,16.4542,16.4444,16.4444,900.0
2009-10-07 15:45:00,16.64,16.65,16.63,16.64,2200.0,16.4542,16.4641,16.4444,16.4542,2200.0
2009-10-07 15:50:00,16.64,16.65,16.64,16.64,3600.0,16.4542,16.4641,16.4542,16.4542,3600.0
2009-10-07 15:55:00,16.65,16.65,16.61,16.63,2700.0,16.4641,16.4641,16.4246,16.4444,2700.0
2009-10-08 09:30:00,16.79,16.79,16.24,16.44,7600.0,16.6026,16.6026,16.0587,16.2565,7600.0
2009-10-08 09:35:00,16.47,16.6,16.46,16.6,3800.0,16.2861,16.4147,16.2763,16.4147,3800.0
2009-10-08 09:40:00,16.64,16.79,16.61,16.76,38400.0,16.4542,16.6026,16.4246,16.5729,38400.0
2009-10-08 09:45:00,16.79,16.81,16.79,16.8,15900.0,16.6026,16.6223,16.6026,16.6125,15900.0
2009-10-08 09:50:00,16.79,16.79,16.61,16.61,1700.0,16.6026,16.6026,16.4246,16.4246,1700.0
2009-10-08 09:55:00,16.62,16.62,16.61,16.62,1200.0,16.4345,16.4345,16.4246,16.4345,1200.0
2009-10-08 10:00:00,16.6,16.6,16.55,16.55,3100.0,16.4147,16.4147,16.3652,16.3652,3100.0
2009-10-08 10:05:00,16.56,16.56,16.46,16.5,13400.0,16.3751,16.3751,16.2763,16.3158,13400.0
2009-10-08 10:10:00,16.5,16.51,16.5,16.5,2400.0,16.3158,16.3257,16.3158,16.3158,2400.0
2009-10-08 10:15:00,16.51,16.58,16.51,16.56,2300.0,16.3257,16.3949,16.3257,16.3751,2300.0
2009-10-08 10:20:00,16.55,16.66,16.55,16.66,1300.0,16.3652,16.474,16.3652,16.474,1300.0
2009-10-08 10:25:00,16.7,16.78,16.7,16.71,1500.0,16.5136,16.5927,16.5136,16.5235,1500.0
2009-10-08 10:30:00,16.7,16.72,16.69,16.7,1600.0,16.5136,16.5334,16.5037,16.5136,1600.0
2009-10-08 10:35:00,16.68,16.72,16.68,16.72,2200.0,16.4938,16.5334,16.4938,16.5334,2200.0
2009-10-08 10:40:00,16.76,16.76,16.72,16.73,5900.0,16.5729,16.5729,16.5334,16.5432,5900.0
2009-10-08 10:45:00,16.75,16.78,16.74,16.74,1600.0,16.563,16.5927,16.5531,16.5531,1600.0
2009-10-08 10:50:00,16.75,16.76,16.74,16.75,6500.0,16.563,16.5729,16.5531,16.563,6500.0
2009-10-08 10:55:00,16.77,16.82,16.76,16.77,3100.0,16.5828,16.6322,16.5729,16.5828,3100.0
2009-10-08 11:00:00,16.77,16.8,16.77,16.8,1400.0,16.5828,16.6125,16.5828,16.6125,1400.0
2009-10-08 11:05:00,16.8,16.8,16.75,16.75,5700.0,16.6125,16.6125,16.563,16.563,5700.0
2009-10-08 11:10:00,16.73,16.8,16.7,16.77,10500.0,16.5432,16.6125,16.5136,16.5828,10500.0
2009-10-08 11:15:00,16.78,16.78,16.77,16.77,1600.0,16.5927,16.5927,16.5828,16.5828,1600.0
2009-10-08 11:20:00,16.78,16.94,16.78,16.94,2600.0,16.5927,16.7509,16.5927,16.7509,2600.0
2009-10-08 11:25:00,16.93,16.95,16.93,16.95,1100.0,16.741,16.7608,16.741,16.7608,1100.0
2009-10-08 11:30:00,16.97,16.99,16.97,16.99,900.0,16.7806,16.8003,16.7806,16.8003,900.0
2009-10-08 11:35:00,17.0,17.0,17.0,17.0,800.0,16.8102,16.8102,16.8102,16.8102,800.0
2009-10-08 11:40:00,17.0,17.0,16.92,16.93,3000.0,16.8102,16.8102,16.7311,16.741,3000.0
2009-10-08 11:45:00,16.93,16.94,16.9,16.91,800.0,16.741,16.7509,16.7113,16.7212,800.0
2009-10-08 11:50:00,16.9,16.91,16.9,16.9,1600.0,16.7113,16.7212,16.7113,16.7113,1600.0
2009-10-08 11:55:00,16.89,16.89,16.84,16.85,1200.0,16.7015,16.7015,16.652,16.6619,1200.0
2009-10-08 12:00:00,16.85,16.85,16.83,16.85,16200.0,16.6619,16.6619,16.6421,16.6619,16200.0
2009-10-08 12:05:00,16.85,16.86,16.85,16.85,3700.0,16.6619,16.6718,16.6619,16.6619,3700.0
2009-10-08 12:10:00,16.85,16.86,16.85,16.85,1100.0,16.6619,16.6718,16.6619,16.6619,1100.0
2009-10-08 12:15:00,16.85,16.86,16.83,16.83,2700.0,16.6619,16.6718,16.6421,16.6421,2700.0
2009-10-08 12:20:00,16.82,16.83,16.82,16.83,1800.0,16.6322,16.6421,16.6322,16.6421,1800.0
2009-10-08 12:25:00,16.83,16.85,16.83,16.85,68900.0,16.6421,16.6619,16.6421,16.6619,68900.0
2009-10-08 12:30:00,16.86,16.86,16.78,16.79,3400.0,16.6718,16.6718,16.5927,16.6026,3400.0
2009-10-08 12:35:00,16.78,16.81,16.78,16.8,2900.0,16.5927,16.6223,16.5927,16.6125,2900.0
2009-10-08 12:40:00,16.8,16.81,16.8,16.81,1500.0,16.6125,16.6223,16.6125,16.6223,1500.0
2009-10-08 12:45:00,16.81,16.81,16.81,16.81,500.0,16.6223,16.6223,16.6223,16.6223,500.0
2009-10-08 12:50:00,16.81,16.81,16.81,16.81,500.0,16.6223,16.6223,16.6223,16.6223,500.0
2009-10-08 12:55:00,16.81,16.81,16.8,16.8,400.0,16.6223,16.6223,16.6125,16.6125,400.0
2009-10-08 13:00:00,16.81,16.81,16.81,16.81,800.0,16.6223,16.6223,16.6223,16.6223,800.0
2009-10-08 13:05:00,16.81,16.81,16.8,16.8,500.0,16.6223,16.6223,16.6125,16.6125,500.0
2009-10-08 13:10:00,16.8,16.81,16.77,16.78,900.0,16.6125,16.6223,16.5828,16.5927,900.0
2009-10-08 13:15:00,16.78,16.78,16.78,16.78,800.0,16.5927,16.5927,16.5927,16.5927,800.0
2009-10-08 13:20:00,16.78,16.78,16.77,16.77,1500.0,16.5927,16.5927,16.5828,16.5828,1500.0
2009-10-08 13:25:00,16.77,16.78,16.77,16.78,500.0,16.5828,16.5927,16.5828,16.5927,500.0
2009-10-08 13:30:00,16.77,16.77,16.77,16.77,1000.0,16.5828,16.5828,16.5828,16.5828,1000.0
2009-10-08 13:35:00,16.77,16.77,16.76,16.76,1200.0,16.5828,16.5828,16.5729,16.5729,1200.0
2009-10-08 13:40:00,16.77,16.77,16.72,16.73,2700.0,16.5828,16.5828,16.5334,16.5432,2700.0
2009-10-08 13:45:00,16.71,16.72,16.68,16.68,1400.0,16.5235,16.5334,16.4938,16.4938,1400.0
2009-10-08 13:50:00,16.66,16.66,16.61,16.62,3100.0,16.474,16.474,16.4246,16.4345,3100.0
2009-10-08 13:55:00,16.62,16.62,16.62,16.62,1500.0,16.4345,16.4345,16.4345,16.4345,1500.0
2009-10-08 14:00:00,16.61,16.62,16.61,16.61,600.0,16.4246,16.4345,16.4246,16.4246,600.0
2009-10-08 14:05:00,16.62,16.77,16.6,16.76,25800.0,16.4345,16.5828,16.4147,16.5729,25800.0
2009-10-08 14:10:00,16.75,16.78,16.75,16.75,2900.0,16.563,16.5927,16.563,16.563,2900.0
2009-10-08 14:15:00,16.76,16.87,16.75,16.86,8100.0,16.5729,16.6817,16.563,16.6718,8100.0
2009-10-08 14:20:00,16.87,16.9,16.86,16.87,3400.0,16.6817,16.7113,16.6718,16.6817,3400.0
2009-10-08 14:25:00,16.87,16.89,16.87,16.88,700.0,16.6817,16.7015,16.6817,16.6916,700.0
2009-10-08 14:30:00,16.88,16.89,16.88,16.89,1300.0,16.6916,16.7015,16.6916,16.7015,1300.0
2009-10-08 14:35:00,16.92,16.93,16.92,16.93,1000.0,16.7311,16.741,16.7311,16.741,1000.0
2009-10-08 14:40:00,16.93,16.95,16.92,16.95,1100.0,16.741,16.7608,16.7311,16.7608,1100.0
2009-10-08 14:45:00,16.95,17.03,16.95,16.98,2100.0,16.7608,16.8399,16.7608,16.7904,2100.0
2009-10-08 14:50:00,16.98,16.98,16.94,16.95,1200.0,16.7904,16.7904,16.7509,16.7608,1200.0
2009-10-08 14:55:00,16.95,16.95,16.95,16.95,500.0,16.7608,16.7608,16.7608,16.7608,500.0
2009-10-08 15:00:00,16.95,17.03,16.95,17.02,2200.0,16.7608,16.8399,16.7608,16.83,2200.0
2009-10-08 15:05:00,17.01,17.01,17.0,17.0,600.0,16.8201,16.8201,16.8102,16.8102,600.0
2009-10-08 15:10:00,17.0,17.0,16.97,16.98,800.0,16.8102,16.8102,16.7806,16.7904,800.0
2009-10-08 15:15:00,16.98,16.98,16.97,16.97,800.0,16.7904,16.7904,16.7806,16.7806,800.0
2009-10-08 15:20:00,16.98,16.98,16.96,16.97,1900.0,16.7904,16.7904,16.7707,16.7806,1900.0
2009-10-08 15:25:00,16.96,16.96,16.88,16.9,2100.0,16.7707,16.7707,16.6916,16.7113,2100.0
2009-10-08 15:30:00,16.89,16.89,16.81,16.81,2800.0,16.7015,16.7015,16.6223,16.6223,2800.0
2009-10-08 15:35:00,16.79,16.79,16.76,16.77,2600.0,16.6026,16.6026,16.5729,16.5828,2600.0
2009-10-08 15:40:00,16.78,16.81,16.77,16.81,5400.0,16.5927,16.6223,16.5828,16.6223,5400.0
2009-10-08 15:45:00,16.81,16.82,16.81,16.82,1900.0,16.6223,16.6322,16.6223,16.6322,1900.0
2009-10-08 15:50:00,16.82,16.82,16.81,16.81,4400.0,16.6322,16.6322,16.6223,16.6223,4400.0
2009-10-08 15:55:00,16.82,16.85,16.79,16.85,17200.0,16.6322,16.6619,16.6026,16.6619,17200.0
2009-10-09 09:30:00,16.79,16.85,16.58,16.85,1500.0,16.6026,16.6619,16.3949,16.6619,1500.0
2009-10-09 09:35:00,16.8,16.8,16.75,16.75,1600.0,16.6125,16.6125,16.563,16.563,1600.0
2009-10-09 09:40:00,16.77,16.85,16.75,16.85,5600.0,16.5828,16.6619,16.563,16.6619,5600.0
2009-10-09 09:45:00,16.84,16.87,16.84,16.85,1800.0,16.652,16.6817,16.652,16.6619,1800.0
2009-10-09 09:50:00,16.9,16.93,16.9,16.9,3200.0,16.7113,16.741,16.7113,16.7113,3200.0
2009-10-09 09:55:00,16.88,16.92,16.88,16.92,500.0,16.6916,16.7311,16.6916,16.7311,500.0
2009-10-09 10:00:00,16.9,16.92,16.89,16.91,2100.0,16.7113,16.7311,16.7015,16.7212,2100.0
2009-10-09 10:05:00,16.9,16.93,16.89,16.93,3500.0,16.7113,16.741,16.7015,16.741,3500.0
2009-10-09 10:10:00,16.91,16.91,16.9,16.91,1300.0,16.7212,16.7212,16.7113,16.7212,1300.0
2009-10-09 10:15:00,16.88,16.92,16.88,16.92,300.0,16.6916,16.7311,16.6916,16.7311,300.0
2009-10-09 10:20:00,16.92,16.92,16.92,16.92,100.0,16.7311,16.7311,16.7311,16.7311,100.0
2009-10-09 10:25:00,16.92,16.97,16.92,16.97,1300.0,16.7311,16.7806,16.7311,16.7806,1300.0
2009-10-09 10:30:00,16.96,17.0,16.96,16.98,2000.0,16.7707,16.8102,16.7707,16.7904,2000.0
2009-10-09 10:35:00,16.98,16.98,16.98,16.98,700.0,16.7904,16.7904,16.7904,16.7904,700.0
2009-10-09 10:40:00,16.98,16.98,16.94,16.95,3600.0,16.7904,16.7904,16.7509,16.7608,3600.0
2009-10-09 10:45:00,16.95,16.98,16.94,16.96,3600.0,16.7608,16.7904,16.7509,16.7707,3600.0
2009-10-09 10:50:00,16.96,17.05,16.94,16.97,3900.0,16.7707,16.8597,16.7509,16.7806,3900.0
2009-10-09 10:55:00,16.97,16.99,16.92,16.92,3000.0,16.7806,16.8003,16.7311,16.7311,3000.0
2009-10-09 11:00:00,16.93,16.94,16.9,16.9,1800.0,16.741,16.7509,16.7113,16.7113,1800.0
2009-10-09 11:05:00,16.93,16.96,16.93,16.95,2600.0,16.741,16.7707,16.741,16.7608,2600.0
2009-10-09 11:10:00,16.96,17.0,16.93,16.96,3900.0,16.7707,16.8102,16.741,16.7707,3900.0
2009-10-09 11:15:00,16.99,17.03,16.95,17.02,2300.0,16.8003,16.8399,16.7608,16.83,2300.0
2009-10-09 11:20:00,17.01,17.03,17.01,17.02,400.0,16.8201,16.8399,16.8201,16.83,400.0
2009-10-09 11:25:00,17.03,17.05,17.0,17.0,1900.0,16.8399,16.8597,16.8102,16.8102,1900.0
2009-10-09 11:30:00,17.01,17.05,16.99,16.99,1200.0,16.8201,16.8597,16.8003,16.8003,1200.0
2009-10-09 11:35:00,16.99,16.99,16.99,16.99,0.0,16.8003,16.8003,16.8003,16.8003,0.0
2009-10-09 11:40:00,17.0,17.0,16.99,16.99,300.0,16.8102,16.8102,16.8003,16.8003,300.0
2009-10-09 11:45:00,16.99,17.0,16.99,17.0,3100.0,16.8003,16.8102,16.8003,16.8102,3100.0
2009-10-09 11:50:00,17.0,17.0,17.0,17.0,600.0,16.8102,16.8102,16.8102,16.8102,600.0
2009-10-09 11:55:00,17.0,17.05,17.0,17.02,8200.0,16.8102,16.8597,16.8102,16.83,8200.0
2009-10-09 12:00:00,17.02,17.05,17.02,17.03,1500.0,16.83,16.8597,16.83,16.8399,1500.0
2009-10-09 12:05:00,17.01,17.02,16.97,16.99,2300.0,16.8201,16.83,16.7806,16.8003,2300.0
2009-10-09 12:10:00,17.0,17.02,17.0,17.02,2000.0,16.8102,16.83,16.8102,16.83,2000.0
2009-10-09 12:15:00,17.02,17.1,17.02,17.02,4700.0,16.83,16.9091,16.83,16.83,4700.0
2009-10-09 12:20:00,17.02,17.06,17.01,17.05,2500.0,16.83,16.8696,16.8201,16.8597,2500.0
2009-10-09 12:25:00,17.07,17.15,17.07,17.14,1700.0,16.8794,16.9586,16.8794,16.9487,1700.0
2009-10-09 12:30:00,17.13,17.13,17.13,17.13,200.0,16.9388,16.9388,16.9388,16.9388,200.0
2009-10-09 12:35:00,17.12,17.12,17.1,17.1,400.0,16.9289,16.9289,16.9091,16.9091,400.0
2009-10-09 12:40:00,17.13,17.18,17.13,17.17,1900.0,16.9388,16.9882,16.9388,16.9783,1900.0
2009-10-09 12:45:00,17.16,17.17,17.16,17.17,300.0,16.9684,16.9783,16.9684,16.9783,300.0
2009-10-09 12:50:00,17.17,17.17,17.17,17.17,400.0,16.9783,16.9783,16.9783,16.9783,400.0
2009-10-09 12:55:00,17.17,17.19,17.17,17.19,2100.0,16.9783,16.9981,16.9783,16.9981,2100.0
2009-10-09 13:00:00,17.19,17.21,17.18,17.18,2100.0,16.9981,17.0179,16.9882,16.9882,2100.0
2009-10-09 13:05:00,17.18,17.2,17.18,17.18,1900.0,16.9882,17.008,16.9882,16.9882,1900.0
2009-10-09 13:10:00,17.2,17.2,17.19,17.19,300.0,17.008,17.008,16.9981,16.9981,300.0
2009-10-09 13:15:00,17.19,17.24,17.19,17.24,4300.0,16.9981,17.0475,16.9981,17.0475,4300.0
2009-10-09 13:20:00,17.23,17.29,17.23,17.27,4400.0,17.0377,17.097,17.0377,17.0772,4400.0
2009-10-09 13:25:00,17.29,17.39,17.29,17.33,7600.0,17.097,17.1959,17.097,17.1365,7600.0
2009-10-09 13:30:00,17.34,17.34,17.3,17.3,2300.0,17.1464,17.1464,17.1069,17.1069,2300.0
2009-10-09 13:35:00,17.33,17.35,17.3,17.35,2600.0,17.1365,17.1563,17.1069,17.1563,2600.0
2009-10-09 13:40:00,17.35,17.35,17.31,17.31,700.0,17.1563,17.1563,17.1168,17.1168,700.0
2009-10-09 13:45:00,17.31,17.31,17.31,17.31,1400.0,17.1168,17.1168,17.1168,17.1168,1400.0
2009-10-09 13:50:00,17.32,17.34,17.31,17.32,1900.0,17.1267,17.1464,17.1168,17.1267,1900.0
2009-10-09 13:55:00,17.32,17.44,17.32,17.41,11800.0,17.1267,17.2453,17.1267,17.2156,11800.0
2009-10-09 14:00:00,17.39,17.42,17.36,17.39,6800.0,17.1959,17.2255,17.1662,17.1959,6800.0
2009-10-09 14:05:00,17.38,17.42,17.38,17.38,3900.0,17.186,17.2255,17.186,17.186,3900.0
2009-10-09 14:10:00,17.4,17.41,17.34,17.34,4400.0,17.2058,17.2156,17.1464,17.1464,4400.0
2009-10-09 14:15:00,17.34,17.34,17.3,17.3,1600.0,17.1464,17.1464,17.1069,17.1069,1600.0
2009-10-09 14:20:00,17.31,17.31,17.3,17.3,1300.0,17.1168,17.1168,17.1069,17.1069,1300.0
2009-10-09 14:25:00,17.3,17.3,17.25,17.27,1100.0,17.1069,17.1069,17.0574,17.0772,1100.0
2009-10-09 14:30:00,17.26,17.28,17.22,17.23,2900.0,17.0673,17.0871,17.0278,17.0377,2900.0
2009-10-09 14:35:00,17.22,17.24,17.22,17.24,500.0,17.0278,17.0475,17.0278,17.0475,500.0
2009-10-09 14:40:00,17.24,17.25,17.19,17.2,5200.0,17.0475,17.0574,16.9981,17.008,5200.0
2009-10-09 14:45:00,17.2,17.2,17.19,17.2,1100.0,17.008,17.008,16.9981,17.008,1100.0
2009-10-09 14:50:00,17.18,17.19,17.18,17.19,500.0,16.9882,16.9981,16.9882,16.9981,500.0
2009-10-09 14:55:00,17.18,17.2,17.18,17.2,1600.0,16.9882,17.008,16.9882,17.008,1600.0
2009-10-09 15:00:00,17.2,17.29,17.2,17.27,2900.0,17.008,17.097,17.008,17.0772,2900.0
2009-10-09 15:05:00,17.27,17.29,17.25,17.29,10100.0,17.0772,17.097,17.0574,17.097,10100.0
2009-10-09 15:10:00,17.3,17.3,17.28,17.29,1000.0,17.1069,17.1069,17.0871,17.097,1000.0
2009-10-09 15:15:00,17.28,17.31,17.25,17.31,18700.0,17.0871,17.1168,17.0574,17.1168,18700.0
2009-10-09 15:20:00,17.32,17.37,17.31,17.34,15100.0,17.1267,17.1761,17.1168,17.1464,15100.0
2009-10-09 15:25:00,17.35,17.35,17.32,17.32,1700.0,17.1563,17.1563,17.1267,17.1267,1700.0
2009-10-09 15:30:00,17.3,17.32,17.28,17.28,2100.0,17.1069,17.1267,17.0871,17.0871,2100.0
2009-10-09 15:35:00,17.28,17.33,17.28,17.31,6600.0,17.0871,17.1365,17.0871,17.1168,6600.0
2009-10-09 15:40:00,17.33,17.35,17.32,17.35,4600.0,17.1365,17.1563,17.1267,17.1563,4600.0
2009-10-09 15:45:00,17.35,17.36,17.34,17.36,5600.0,17.1563,17.1662,17.1464,17.1662,5600.0
2009-10-09 15:50:00,17.38,17.42,17.35,17.42,3200.0,17.186,17.2255,17.1563,17.2255,3200.0
2009-10-09 15:55:00,17.42,17.42,17.38,17.41,8000.0,17.2255,17.2255,17.186,17.2156,8000.0
2009-10-12 09:30:00,17.41,17.5,17.41,17.5,7200.0,17.2156,17.3046,17.2156,17.3046,7200.0
2009-10-12 09:35:00,17.46,17.5,17.45,17.5,19700.0,17.2651,17.3046,17.2552,17.3046,19700.0
2009-10-12 09:40:00,17.6,17.68,17.57,17.68,1800.0,17.4035,17.4826,17.3739,17.4826,1800.0
2009-10-12 09:45:00,17.67,17.75,17.64,17.71,7200.0,17.4727,17.5519,17.4431,17.5123,7200.0
2009-10-12 09:50:00,17.7,17.72,17.67,17.67,500.0,17.5024,17.5222,17.4727,17.4727,500.0
2009-10-12 09:55:00,17.68,17.76,17.68,17.75,6100.0,17.4826,17.5617,17.4826,17.5519,6100.0
2009-10-12 10:00:00,17.76,17.77,17.72,17.77,2200.0,17.5617,17.5716,17.5222,17.5716,2200.0
2009-10-12 10:05:00,17.77,17.78,17.72,17.75,3900.0,17.5716,17.5815,17.5222,17.5519,3900.0
2009-10-12 10:10:00,17.73,17.77,17.72,17.77,2300.0,17.5321,17.5716,17.5222,17.5716,2300.0
2009-10-12 10:15:00,17.75,17.79,17.75,17.75,5800.0,17.5519,17.5914,17.5519,17.5519,5800.0
2009-10-12 10:20:00,17.75,17.83,17.75,17.78,5800.0,17.5519,17.631,17.5519,17.5815,5800.0
2009-10-12 10:25:00,17.75,17.82,17.75,17.82,4900.0,17.5519,17.6211,17.5519,17.6211,4900.0
2009-10-12 10:30:00,17.84,17.84,17.75,17.77,5000.0,17.6408,17.6408,17.5519,17.5716,5000.0
2009-10-12 10:35:00,17.75,17.75,17.65,17.68,3100.0,17.5519,17.5519,17.453,17.4826,3100.0
2009-10-12 10:40:00,17.63,17.7,17.63,17.7,2300.0,17.4332,17.5024,17.4332,17.5024,2300.0
2009-10-12 10:45:00,17.71,17.74,17.67,17.69,4800.0,17.5123,17.542,17.4727,17.4925,4800.0
2009-10-12 10:50:00,17.72,17.74,17.68,17.72,3000.0,17.5222,17.542,17.4826,17.5222,3000.0
2009-10-12 10:55:00,17.74,17.75,17.72,17.74,2100.0,17.542,17.5519,17.5222,17.542,2100.0
2009-10-12 11:00:00,17.73,17.76,17.7,17.7,1700.0,17.5321,17.5617,17.5024,17.5024,1700.0
2009-10-12 11:05:00,17.72,17.78,17.7,17.76,2600.0,17.5222,17.5815,17.5024,17.5617,2600.0
2009-10-12 11:10:00,17.76,17.78,17.73,17.76,2600.0,17.5617,17.5815,17.5321,17.5617,2600.0
2009-10-12 11:15:00,17.74,17.75,17.7,17.7,2600.0,17.542,17.5519,17.5024,17.5024,2600.0
2009-10-12 11:20:00,17.7,17.74,17.69,17.7,4100.0,17.5024,17.542,17.4925,17.5024,4100.0
2009-10-12 11:25:00,17.7,17.71,17.67,17.68,4500.0,17.5024,17.5123,17.4727,17.4826,4500.0
2009-10-12 11:30:00,17.67,17.7,17.65,17.67,3100.0,17.4727,17.5024,17.453,17.4727,3100.0
2009-10-12 11:35:00,17.66,17.7,17.65,17.69,2900.0,17.4629,17.5024,17.453,17.4925,2900.0
2009-10-12 11:40:00,17.68,17.69,17.65,17.66,3400.0,17.4826,17.4925,17.453,17.4629,3400.0
2009-10-12 11:45:00,17.69,17.69,17.65,17.65,1700.0,17.4925,17.4925,17.453,17.453,1700.0
2009-10-12 11:50:00,17.65,17.67,17.61,17.64,2500.0,17.453,17.4727,17.4134,17.4431,2500.0
2009-10-12 11:55:00,17.66,17.7,17.65,17.67,7400.0,17.4629,17.5024,17.453,17.4727,7400.0
2009-10-12 12:00:00,17.69,17.7,17.66,17.69,4800.0,17.4925,17.5024,17.4629,17.4925,4800.0
2009-10-12 12:05:00,17.69,17.7,17.66,17.67,2400.0,17.4925,17.5024,17.4629,17.4727,2400.0
2009-10-12 12:10:00,17.69,17.7,17.67,17.7,1500.0,17.4925,17.5024,17.4727,17.5024,1500.0
2009-10-12 12:15:00,17.7,17.7,17.7,17.7,1000.0,17.5024,17.5024,17.5024,17.5024,1000.0
2009-10-12 12:20:00,17.7,17.7,17.65,17.67,5000.0,17.5024,17.5024,17.453,17.4727,5000.0
2009-10-12 12:25:00,17.67,17.71,17.67,17.68,9000.0,17.4727,17.5123,17.4727,17.4826,9000.0
2009-10-12 12:30:00,17.69,17.74,17.68,17.74,3800.0,17.4925,17.542,17.4826,17.542,3800.0
2009-10-12 12:35:00,17.73,17.8,17.72,17.8,5400.0,17.5321,17.6013,17.5222,17.6013,5400.0
2009-10-12 12:40:00,17.81,17.82,17.74,17.75,2500.0,17.6112,17.6211,17.542,17.5519,2500.0
2009-10-12 12:45:00,17.77,17.77,17.73,17.77,6300.0,17.5716,17.5716,17.5321,17.5716,6300.0
2009-10-12 12:50:00,17.77,17.77,17.72,17.75,4400.0,17.5716,17.5716,17.5222,17.5519,4400.0
2009-10-12 12:55:00,17.73,17.73,17.69,17.71,3700.0,17.5321,17.5321,17.4925,17.5123,3700.0
2009-10-12 13:00:00,17.67,17.72,17.67,17.71,5400.0,17.4727,17.5222,17.4727,17.5123,5400.0
2009-10-12 13:05:00,17.71,17.74,17.68,17.7,2900.0,17.5123,17.542,17.4826,17.5024,2900.0
2009-10-12 13:10:00,17.7,17.74,17.69,17.71,3000.0,17.5024,17.542,17.4925,17.5123,3000.0
2009-10-12 13:15:00,17.73,17.76,17.72,17.73,2300.0,17.5321,17.5617,17.5222,17.5321,2300.0
2009-10-12 13:20:00,17.75,17.77,17.68,17.69,2900.0,17.5519,17.5716,17.4826,17.4925,2900.0
2009-10-12 13:25:00,17.7,17.7,17.59,17.66,7700.0,17.5024,17.5024,17.3936,17.4629,7700.0
2009-10-12 13:30:00,17.66,17.66,17.61,17.63,2500.0,17.4629,17.4629,17.4134,17.4332,2500.0
2009-10-12 13:35:00,17.66,17.69,17.65,17.65,1800.0,17.4629,17.4925,17.453,17.453,1800.0
2009-10-12 13:40:00,17.65,17.68,17.64,17.68,2400.0,17.453,17.4826,17.4431,17.4826,2400.0
2009-10-12 13:45:00,17.67,17.72,17.65,17.65,3100.0,17.4727,17.5222,17.453,17.453,3100.0
2009-10-12 13:50:00,17.66,17.7,17.65,17.69,1600.0,17.4629,17.5024,17.453,17.4925,1600.0
2009-10-12 13:55:00,17.7,17.72,17.62,17.62,11300.0,17.5024,17.5222,17.4233,17.4233,11300.0
2009-10-12 14:00:00,17.64,17.64,17.63,17.64,800.0,17.4431,17.4431,17.4332,17.4431,800.0
2009-10-12 14:05:00,17.64,17.64,17.61,17.64,2500.0,17.4431,17.4431,17.4134,17.4431,2500.0
2009-10-12 14:10:00,17.63,17.66,17.62,17.63,14100.0,17.4332,17.4629,17.4233,17.4332,14100.0
2009-10-12 14:15:00,17.63,17.64,17.59,17.59,10000.0,17.4332,17.4431,17.3936,17.3936,10000.0
2009-10-12 14:20:00,17.58,17.58,17.51,17.53,1000.0,17.3838,17.3838,17.3145,17.3343,1000.0
2009-10-12 14:25:00,17.52,17.52,17.52,17.52,700.0,17.3244,17.3244,17.3244,17.3244,700.0
2009-10-12 14:30:00,17.52,17.52,17.49,17.49,11700.0,17.3244,17.3244,17.2948,17.2948,11700.0
2009-10-12 14:35:00,17.49,17.5,17.49,17.49,2700.0,17.2948,17.3046,17.2948,17.2948,2700.0
2009-10-12 14:40:00,17.49,17.5,17.49,17.5,4200.0,17.2948,17.3046,17.2948,17.3046,4200.0
2009-10-12 14:45:00,17.5,17.52,17.5,17.5,2200.0,17.3046,17.3244,17.3046,17.3046,2200.0
2009-10-12 14:50:00,17.49,17.49,17.39,17.4,12900.0,17.2948,17.2948,17.1959,17.2058,12900.0
2009-10-12 14:55:00,17.41,17.44,17.4,17.43,9500.0,17.2156,17.2453,17.2058,17.2354,9500.0
2009-10-12 15:00:00,17.42,17.44,17.41,17.42,3900.0,17.2255,17.2453,17.2156,17.2255,3900.0
2009-10-12 15:05:00,17.42,17.43,17.41,17.42,1400.0,17.2255,17.2354,17.2156,17.2255,1400.0
2009-10-12 15:10:00,17.41,17.42,17.4,17.41,3700.0,17.2156,17.2255,17.2058,17.2156,3700.0
2009-10-12 15:15:00,17.42,17.43,17.41,17.42,2100.0,17.2255,17.2354,17.2156,17.2255,2100.0
2009-10-12 15:20:00,17.43,17.43,17.41,17.43,1300.0,17.2354,17.2354,17.2156,17.2354,1300.0
2009-10-12 15:25:00,17.42,17.43,17.42,17.42,2900.0,17.2255,17.2354,17.2255,17.2255,2900.0
2009-10-12 15:30:00,17.42,17.47,17.42,17.43,11300.0,17.2255,17.275,17.2255,17.2354,11300.0
2009-10-12 15:35:00,17.44,17.44,17.42,17.44,4300.0,17.2453,17.2453,17.2255,17.2453,4300.0
2009-10-12 15:40:00,17.42,17.47,17.42,17.47,6000.0,17.2255,17.275,17.2255,17.275,6000.0
2009-10-12 15:45:00,17.47,17.5,17.42,17.44,14500.0,17.275,17.3046,17.2255,17.2453,14500.0
2009-10-12 15:50:00,17.44,17.45,17.43,17.43,11900.0,17.2453,17.2552,17.2354,17.2354,11900.0
2009-10-12 15:55:00,17.43,17.49,17.42,17.44,14300.0,17.2354,17.2948,17.2255,17.2453,14300.0
2009-10-13 09:30:00,16.23,16.39,16.12,16.32,39800.0,16.0488,16.207,15.94,16.1378,39800.0
2009-10-13 09:35:00,16.36,16.93,16.35,16.89,15700.0,16.1774,16.741,16.1675,16.7015,15700.0
2009-10-13 09:40:00,16.95,17.0,16.85,16.9,15800.0,16.7608,16.8102,16.6619,16.7113,15800.0
2009-10-13 09:45:00,16.91,17.07,16.89,17.01,13200.0,16.7212,16.8794,16.7015,16.8201,13200.0
2009-10-13 09:50:00,17.07,17.07,17.0,17.03,12800.0,16.8794,16.8794,16.8102,16.8399,12800.0
2009-10-13 09:55:00,17.02,17.06,16.99,17.03,19600.0,16.83,16.8696,16.8003,16.8399,19600.0
2009-10-13 10:00:00,17.02,17.04,17.0,17.0,8000.0,16.83,16.8498,16.8102,16.8102,8000.0
2009-10-13 10:05:00,17.0,17.06,17.0,17.05,13700.0,16.8102,16.8696,16.8102,16.8597,13700.0
2009-10-13 10:10:00,17.02,17.22,17.02,17.21,13000.0,16.83,17.0278,16.83,17.0179,13000.0
2009-10-13 10:15:00,17.23,17.31,17.18,17.28,11900.0,17.0377,17.1168,16.9882,17.0871,11900.0
2009-10-13 10:20:00,17.28,17.31,17.17,17.17,4000.0,17.0871,17.1168,16.9783,16.9783,4000.0
2009-10-13 10:25:00,17.16,17.19,17.1,17.1,1400.0,16.9684,16.9981,16.9091,16.9091,1400.0
2009-10-13 10:30:00,17.13,17.13,17.0,17.04,3700.0,16.9388,16.9388,16.8102,16.8498,3700.0
2009-10-13 10:35:00,17.0,17.06,17.0,17.05,5900.0,16.8102,16.8696,16.8102,16.8597,5900.0
2009-10-13 10:40:00,17.05,17.05,16.99,17.03,3500.0,16.8597,16.8597,16.8003,16.8399,3500.0
2009-10-13 10:45:00,17.02,17.02,16.93,16.96,2500.0,16.83,16.83,16.741,16.7707,2500.0
2009-10-13 10:50:00,16.98,17.0,16.97,16.99,8000.0,16.7904,16.8102,16.7806,16.8003,8000.0
2009-10-13 10:55:00,16.98,17.1,16.98,17.04,6800.0,16.7904,16.9091,16.7904,16.8498,6800.0
2009-10-13 11:00:00,17.02,17.03,16.99,17.0,1000.0,16.83,16.8399,16.8003,16.8102,1000.0
2009-10-13 11:05:00,17.01,17.04,16.98,17.0,2700.0,16.8201,16.8498,16.7904,16.8102,2700.0
2009-10-13 11:10:00,17.02,17.04,16.99,17.03,1800.0,16.83,16.8498,16.8003,16.8399,1800.0
2009-10-13 11:15:00,17.01,17.05,16.98,17.0,5100.0,16.8201,16.8597,16.7904,16.8102,5100.0
2009-10-13 11:20:00,17.04,17.05,16.95,16.99,2700.0,16.8498,16.8597,16.7608,16.8003,2700.0
2009-10-13 11:25:00,16.99,17.09,16.98,17.07,3600.0,16.8003,16.8992,16.7904,16.8794,3600.0
2009-10-13 11:30:00,17.08,17.15,17.08,17.15,1800.0,16.8893,16.9586,16.8893,16.9586,1800.0
2009-10-13 11:35:00,17.13,17.16,17.13,17.16,500.0,16.9388,16.9684,16.9388,16.9684,500.0
2009-10-13 11:40:00,17.17,17.22,17.15,17.22,1500.0,16.9783,17.0278,16.9586,17.0278,1500.0
2009-10-13 11:45:00,17.22,17.22,17.22,17.22,0.0,17.0278,17.0278,17.0278,17.0278,0.0
2009-10-13 11:50:00,17.23,17.23,17.18,17.2,2200.0,17.0377,17.0377,16.9882,17.008,2200.0
2009-10-13 11:55:00,17.24,17.29,17.2,17.23,4900.0,17.0475,17.097,17.008,17.0377,4900.0
2009-10-13 12:00:00,17.2,17.22,17.15,17.19,2500.0,17.008,17.0278,16.9586,16.9981,2500.0
2009-10-13 12:05:00,17.16,17.2,17.16,17.17,300.0,16.9684,17.008,16.9684,16.9783,300.0
2009-10-13 12:10:00,17.2,17.2,17.17,17.17,1200.0,17.008,17.008,16.9783,16.9783,1200.0
2009-10-13 12:15:00,17.17,17.17,17.17,17.17,0.0,16.9783,16.9783,16.9783,16.9783,0.0
2009-10-13 12:20:00,17.13,17.16,17.08,17.11,3500.0,16.9388,16.9684,16.8893,16.919,3500.0
2009-10-13 12:25:00,17.09,17.11,17.06,17.06,2700.0,16.8992,16.919,16.8696,16.8696,2700.0
2009-10-13 12:30:00,17.05,17.05,16.97,16.99,2300.0,16.8597,16.8597,16.7806,16.8003,2300.0
2009-10-13 12:35:00,17.0,17.0,16.93,16.93,3200.0,16.8102,16.8102,16.741,16.741,3200.0
2009-10-13 12:40:00,16.98,17.0,16.95,16.98,2500.0,16.7904,16.8102,16.7608,16.7904,2500.0
2009-10-13 12:45:00,16.99,17.0,16.96,16.97,3200.0,16.8003,16.8102,16.7707,16.7806,3200.0
2009-10-13 12:50:00,17.0,17.0,16.97,16.98,3100.0,16.8102,16.8102,16.7806,16.7904,3100.0
2009-10-13 12:55:00,17.0,17.0,16.96,16.98,1500.0,16.8102,16.8102,16.7707,16.7904,1500.0
2009-10-13 13:00:00,16.99,17.0,16.99,17.0,200.0,16.8003,16.8102,16.8003,16.8102,200.0
2009-10-13 13:05:00,17.01,17.01,17.0,17.0,3300.0,16.8201,16.8201,16.8102,16.8102,3300.0
2009-10-13 13:10:00,17.0,17.0,16.98,17.0,4000.0,16.8102,16.8102,16.7904,16.8102,4000.0
2009-10-13 13:15:00,17.0,17.0,16.97,17.0,600.0,16.8102,16.8102,16.7806,16.8102,600.0
2009-10-13 13:20:00,17.0,17.0,16.97,16.97,600.0,16.8102,16.8102,16.7806,16.7806,600.0
2009-10-13 13:25:00,16.99,17.0,16.96,16.99,7100.0,16.8003,16.8102,16.7707,16.8003,7100.0
2009-10-13 13:30:00,17.0,17.0,16.97,16.98,1300.0,16.8102,16.8102,16.7806,16.7904,1300.0
2009-10-13 13:35:00,16.99,17.0,16.98,16.98,2100.0,16.8003,16.8102,16.7904,16.7904,2100.0
2009-10-13 13:40:00,17.0,17.0,16.98,16.99,2800.0,16.8102,16.8102,16.7904,16.8003,2800.0
2009-10-13 13:45:00,16.98,17.0,16.97,16.98,1600.0,16.7904,16.8102,16.7806,16.7904,1600.0
2009-10-13 13:50:00,16.98,17.0,16.95,17.0,5200.0,16.7904,16.8102,16.7608,16.8102,5200.0
2009-10-13 13:55:00,17.0,17.05,16.98,17.05,11100.0,16.8102,16.8597,16.7904,16.8597,11100.0
2009-10-13 14:00:00,17.05,17.05,17.0,17.03,6200.0,16.8597,16.8597,16.8102,16.8399,6200.0
2009-10-13 14:05:00,17.0,17.02,16.98,16.99,4500.0,16.8102,16.83,16.7904,16.8003,4500.0
2009-10-13 14:10:00,17.0,17.02,16.98,16.99,7400.0,16.8102,16.83,16.7904,16.8003,7400.0
2009-10-13 14:15:00,16.99,17.01,16.99,16.99,3800.0,16.8003,16.8201,16.8003,16.8003,3800.0
2009-10-13 14:20:00,17.0,17.08,17.0,17.03,3400.0,16.8102,16.8893,16.8102,16.8399,3400.0
2009-10-13 14:25:00,17.04,17.08,17.03,17.03,1000.0,16.8498,16.8893,16.8399,16.8399,1000.0
2009-10-13 14:30:00,17.07,17.1,17.04,17.05,3700.0,16.8794,16.9091,16.8498,16.8597,3700.0
2009-10-13 14:35:00,17.05,17.11,17.05,17.1,1600.0,16.8597,16.919,16.8597,16.9091,1600.0
2009-10-13 14:40:00,17.11,17.12,17.06,17.12,3400.0,16.919,16.9289,16.8696,16.9289,3400.0
2009-10-13 14:45:00,17.1,17.13,17.09,17.1,1000.0,16.9091,16.9388,16.8992,16.9091,1000.0
2009-10-13 14:50:00,17.1,17.11,17.06,17.07,1500.0,16.9091,16.919,16.8696,16.8794,1500.0
2009-10-13 14:55:00,17.05,17.05,17.01,17.01,700.0,16.8597,16.8597,16.8201,16.8201,700.0
2009-10-13 15:00:00,17.0,17.02,16.98,17.02,400.0,16.8102,16.83,16.7904,16.83,400.0
2009-10-13 15:05:00,17.05,17.07,17.05,17.06,400.0,16.8597,16.8794,16.8597,16.8696,400.0
2009-10-13 15:10:00,17.06,17.1,17.06,17.1,1100.0,16.8696,16.9091,16.8696,16.9091,1100.0
2009-10-13 15:15:00,17.08,17.12,17.08,17.11,1300.0,16.8893,16.9289,16.8893,16.919,1300.0
2009-10-13 15:20:00,17.1,17.11,17.06,17.08,9100.0,16.9091,16.919,16.8696,16.8893,9100.0
2009-10-13 15:25:00,17.08,17.08,17.05,17.06,1700.0,16.8893,16.8893,16.8597,16.8696,1700.0
2009-10-13 15:30:00,17.05,17.07,17.05,17.06,1400.0,16.8597,16.8794,16.8597,16.8696,1400.0
2009-10-13 15:35:00,17.06,17.06,17.03,17.04,1700.0,16.8696,16.8696,16.8399,16.8498,1700.0
2009-10-13 15:40:00,17.06,17.06,17.06,17.06,1100.0,16.8696,16.8696,16.8696,16.8696,1100.0
2009-10-13 15:45:00,17.05,17.06,17.05,17.06,1300.0,16.8597,16.8696,16.8597,16.8696,1300.0
2009-10-13 15:50:00,17.05,17.1,17.04,17.05,8100.0,16.8597,16.9091,16.8498,16.8597,8100.0
2009-10-13 15:55:00,17.04,17.07,17.02,17.07,3500.0,16.8498,16.8794,16.83,16.8794,3500.0
2009-10-14 09:30:00,17.27,17.3,17.17,17.25,1700.0,17.0772,17.1069,16.9783,17.0574,1700.0
2009-10-14 09:35:00,17.22,17.4,17.22,17.4,1800.0,17.0278,17.2058,17.0278,17.2058,1800.0
2009-10-14 09:40:00,17.35,17.4,17.35,17.4,50600.0,17.1563,17.2058,17.1563,17.2058,50600.0
2009-10-14 09:45:00,17.37,17.4,17.36,17.4,1300.0,17.1761,17.2058,17.1662,17.2058,1300.0
2009-10-14 09:50:00,17.33,17.4,17.33,17.38,2500.0,17.1365,17.2058,17.1365,17.186,2500.0
2009-10-14 09:55:00,17.4,17.44,17.4,17.44,700.0,17.2058,17.2453,17.2058,17.2453,700.0
2009-10-14 10:00:00,17.44,17.44,17.37,17.37,1400.0,17.2453,17.2453,17.1761,17.1761,1400.0
2009-10-14 10:05:00,17.36,17.41,17.35,17.41,900.0,17.1662,17.2156,17.1563,17.2156,900.0
2009-10-14 10:10:00,17.41,17.44,17.41,17.42,600.0,17.2156,17.2453,17.2156,17.2255,600.0
2009-10-14 10:15:00,17.43,17.43,17.43,17.43,300.0,17.2354,17.2354,17.2354,17.2354,300.0
2009-10-14 10:20:00,17.43,17.45,17.38,17.41,4100.0,17.2354,17.2552,17.186,17.2156,4100.0
2009-10-14 10:25:00,17.41,17.46,17.39,17.46,2100.0,17.2156,17.2651,17.1959,17.2651,2100.0
2009-10-14 10:30:00,17.46,17.5,17.44,17.5,2700.0,17.2651,17.3046,17.2453,17.3046,2700.0
2009-10-14 10:35:00,17.5,17.52,17.47,17.5,6700.0,17.3046,17.3244,17.275,17.3046,6700.0
2009-10-14 10:40:00,17.5,17.61,17.5,17.61,4200.0,17.3046,17.4134,17.3046,17.4134,4200.0
2009-10-14 10:45:00,17.59,17.65,17.59,17.64,2900.0,17.3936,17.453,17.3936,17.4431,2900.0
2009-10-14 10:50:00,17.65,17.66,17.61,17.64,5600.0,17.453,17.4629,17.4134,17.4431,5600.0
2009-10-14 10:55:00,17.62,17.69,17.61,17.62,6600.0,17.4233,17.4925,17.4134,17.4233,6600.0
2009-10-14 11:00:00,17.66,17.73,17.62,17.71,4500.0,17.4629,17.5321,17.4233,17.5123,4500.0
2009-10-14 11:05:00,17.71,17.75,17.67,17.75,1600.0,17.5123,17.5519,17.4727,17.5519,1600.0
2009-10-14 11:10:00,17.76,17.76,17.71,17.76,1800.0,17.5617,17.5617,17.5123,17.5617,1800.0
2009-10-14 11:15:00,17.77,17.85,17.74,17.77,3300.0,17.5716,17.6507,17.542,17.5716,3300.0
2009-10-14 11:20:00,17.77,17.84,17.77,17.8,1200.0,17.5716,17.6408,17.5716,17.6013,1200.0
2009-10-14 11:25:00,17.78,17.78,17.66,17.71,7900.0,17.5815,17.5815,17.4629,17.5123,7900.0
2009-10-14 11:30:00,17.67,17.67,17.53,17.54,5000.0,17.4727,17.4727,17.3343,17.3442,5000.0
2009-10-14 11:35:00,17.54,17.62,17.54,17.57,11400.0,17.3442,17.4233,17.3442,17.3739,11400.0
2009-10-14 11:40:00,17.56,17.56,17.44,17.53,12700.0,17.364,17.364,17.2453,17.3343,12700.0
2009-10-14 11:45:00,17.53,17.56,17.53,17.55,1900.0,17.3343,17.364,17.3343,17.3541,1900.0
2009-10-14 11:50:00,17.55,17.56,17.55,17.56,3400.0,17.3541,17.364,17.3541,17.364,3400.0
2009-10-14 11:55:00,17.55,17.56,17.55,17.56,400.0,17.3541,17.364,17.3541,17.364,400.0
2009-10-14 12:00:00,17.55,17.55,17.47,17.47,4200.0,17.3541,17.3541,17.275,17.275,4200.0
2009-10-14 12:05:00,17.48,17.54,17.4,17.4,8700.0,17.2849,17.3442,17.2058,17.2058,8700.0
2009-10-14 12:10:00,17.44,17.44,17.42,17.42,300.0,17.2453,17.2453,17.2255,17.2255,300.0
2009-10-14 12:15:00,17.43,17.51,17.42,17.48,5800.0,17.2354,17.3145,17.2255,17.2849,5800.0
2009-10-14 12:20:00,17.49,17.5,17.49,17.49,2100.0,17.2948,17.3046,17.2948,17.2948,2100.0
2009-10-14 12:25:00,17.51,17.51,17.5,17.5,5600.0,17.3145,17.3145,17.3046,17.3046,5600.0
2009-10-14 12:30:00,17.51,17.51,17.41,17.41,4900.0,17.3145,17.3145,17.2156,17.2156,4900.0
2009-10-14 12:35:00,17.42,17.42,17.35,17.36,1800.0,17.2255,17.2255,17.1563,17.1662,1800.0
2009-10-14 12:40:00,17.37,17.37,17.33,17.33,20100.0,17.1761,17.1761,17.1365,17.1365,20100.0
2009-10-14 12:45:00,17.35,17.35,17.31,17.31,2100.0,17.1563,17.1563,17.1168,17.1168,2100.0
2009-10-14 12:50:00,17.31,17.31,17.27,17.3,8200.0,17.1168,17.1168,17.0772,17.1069,8200.0
2009-10-14 12:55:00,17.32,17.33,17.32,17.32,2800.0,17.1267,17.1365,17.1267,17.1267,2800.0
2009-10-14 13:00:00,17.31,17.33,17.31,17.33,2500.0,17.1168,17.1365,17.1168,17.1365,2500.0
2009-10-14 13:05:00,17.35,17.35,17.33,17.35,2800.0,17.1563,17.1563,17.1365,17.1563,2800.0
2009-10-14 13:10:00,17.34,17.35,17.34,17.35,24900.0,17.1464,17.1563,17.1464,17.1563,24900.0
2009-10-14 13:15:00,17.35,17.35,17.34,17.34,2600.0,17.1563,17.1563,17.1464,17.1464,2600.0
2009-10-14 13:20:00,17.35,17.35,17.33,17.33,1200.0,17.1563,17.1563,17.1365,17.1365,1200.0
2009-10-14 13:25:00,17.35,17.35,17.27,17.32,7700.0,17.1563,17.1563,17.0772,17.1267,7700.0
2009-10-14 13:30:00,17.3,17.33,17.29,17.31,15800.0,17.1069,17.1365,17.097,17.1168,15800.0
2009-10-14 13:35:00,17.32,17.35,17.28,17.35,9900.0,17.1267,17.1563,17.0871,17.1563,9900.0
2009-10-14 13:40:00,17.35,17.39,17.34,17.39,3600.0,17.1563,17.1959,17.1464,17.1959,3600.0
2009-10-14 13:45:00,17.38,17.39,17.38,17.38,600.0,17.186,17.1959,17.186,17.186,600.0
2009-10-14 13:50:00,17.39,17.39,17.38,17.38,1300.0,17.1959,17.1959,17.186,17.186,1300.0
2009-10-14 13:55:00,17.39,17.39,17.34,17.34,2500.0,17.1959,17.1959,17.1464,17.1464,2500.0
2009-10-14 14:00:00,17.36,17.36,17.34,17.35,3200.0,17.1662,17.1662,17.1464,17.1563,3200.0
2009-10-14 14:05:00,17.35,17.35,17.34,17.35,5200.0,17.1563,17.1563,17.1464,17.1563,5200.0
2009-10-14 14:10:00,17.35,17.35,17.31,17.32,6700.0,17.1563,17.1563,17.1168,17.1267,6700.0
2009-10-14 14:15:00,17.31,17.37,17.3,17.35,11700.0,17.1168,17.1761,17.1069,17.1563,11700.0
2009-10-14 14:20:00,17.35,17.36,17.32,17.36,1400.0,17.1563,17.1662,17.1267,17.1662,1400.0
2009-10-14 14:25:00,17.34,17.36,17.33,17.35,5000.0,17.1464,17.1662,17.1365,17.1563,5000.0
2009-10-14 14:30:00,17.36,17.36,17.35,17.35,4000.0,17.1662,17.1662,17.1563,17.1563,4000.0
2009-10-14 14:35:00,17.35,17.36,17.31,17.35,11800.0,17.1563,17.1662,17.1168,17.1563,11800.0
2009-10-14 14:40:00,17.35,17.35,17.32,17.35,2500.0,17.1563,17.1563,17.1267,17.1563,2500.0
2009-10-14 14:45:00,17.36,17.36,17.33,17.36,3700.0,17.1662,17.1662,17.1365,17.1662,3700.0
2009-10-14 14:50:00,17.36,17.36,17.35,17.35,2800.0,17.1662,17.1662,17.1563,17.1563,2800.0
2009-10-14 14:55:00,17.36,17.36,17.33,17.35,8600.0,17.1662,17.1662,17.1365,17.1563,8600.0
2009-10-14 15:00:00,17.35,17.36,17.34,17.34,9900.0,17.1563,17.1662,17.1464,17.1464,9900.0
2009-10-14 15:05:00,17.34,17.36,17.33,17.33,4400.0,17.1464,17.1662,17.1365,17.1365,4400.0
2009-10-14 15:10:00,17.34,17.36,17.33,17.33,4000.0,17.1464,17.1662,17.1365,17.1365,4000.0
2009-10-14 15:15:00,17.33,17.34,17.3,17.3,7200.0,17.1365,17.1464,17.1069,17.1069,7200.0
2009-10-14 15:20:00,17.31,17.32,17.26,17.29,2900.0,17.1168,17.1267,17.0673,17.097,2900.0
2009-10-14 15:25:00,17.27,17.3,17.27,17.3,6800.0,17.0772,17.1069,17.0772,17.1069,6800.0
2009-10-14 15:30:00,17.29,17.32,17.28,17.31,8800.0,17.097,17.1267,17.0871,17.1168,8800.0
2009-10-14 15:35:00,17.31,17.33,17.28,17.32,7400.0,17.1168,17.1365,17.0871,17.1267,7400.0
2009-10-14 15:40:00,17.31,17.33,17.28,17.31,7400.0,17.1168,17.1365,17.0871,17.1168,7400.0
2009-10-14 15:45:00,17.3,17.31,17.27,17.28,8300.0,17.1069,17.1168,17.0772,17.0871,8300.0
2009-10-14 15:50:00,17.27,17.28,17.24,17.24,13700.0,17.0772,17.0871,17.0475,17.0475,13700.0
2009-10-14 15:55:00,17.23,17.24,17.14,17.14,32300.0,17.0377,17.0475,16.9487,16.9487,32300.0
2009-10-15 09:30:00,17.08,17.16,17.06,17.16,2800.0,16.8893,16.9684,16.8696,16.9684,2800.0
2009-10-15 09:35:00,17.17,17.36,17.17,17.36,1700.0,16.9783,17.1662,16.9783,17.1662,1700.0
2009-10-15 09:40:00,17.39,17.44,17.3,17.3,6100.0,17.1959,17.2453,17.1069,17.1069,6100.0
2009-10-15 09:45:00,17.29,17.34,17.28,17.34,1500.0,17.097,17.1464,17.0871,17.1464,1500.0
2009-10-15 09:50:00,17.38,17.48,17.35,17.35,2200.0,17.186,17.2849,17.1563,17.1563,2200.0
2009-10-15 09:55:00,17.3,17.35,17.25,17.28,3000.0,17.1069,17.1563,17.0574,17.0871,3000.0
2009-10-15 10:00:00,17.35,17.37,17.32,17.32,1700.0,17.1563,17.1761,17.1267,17.1267,1700.0
2009-10-15 10:05:00,17.31,17.32,17.29,17.3,1700.0,17.1168,17.1267,17.097,17.1069,1700.0
2009-10-15 10:10:00,17.29,17.3,17.11,17.11,2600.0,17.097,17.1069,16.919,16.919,2600.0
2009-10-15 10:15:00,17.16,17.25,17.16,17.25,2100.0,16.9684,17.0574,16.9684,17.0574,2100.0
2009-10-15 10:20:00,17.22,17.23,17.13,17.16,3200.0,17.0278,17.0377,16.9388,16.9684,3200.0
2009-10-15 10:25:00,17.15,17.18,17.03,17.13,5800.0,16.9586,16.9882,16.8399,16.9388,5800.0
2009-10-15 10:30:00,17.15,17.22,17.1,17.22,3500.0,16.9586,17.0278,16.9091,17.0278,3500.0
2009-10-15 10:35:00,17.2,17.2,17.19,17.19,600.0,17.008,17.008,16.9981,16.9981,600.0
2009-10-15 10:40:00,17.13,17.18,17.13,17.18,600.0,16.9388,16.9882,16.9388,16.9882,600.0
2009-10-15 10:45:00,17.18,17.18,17.15,17.16,600.0,16.9882,16.9882,16.9586,16.9684,600.0
2009-10-15 10:50:00,17.18,17.18,17.17,17.17,500.0,16.9882,16.9882,16.9783,16.9783,500.0
2009-10-15 10:55:00,17.17,17.2,17.17,17.2,500.0,16.9783,17.008,16.9783,17.008,500.0
2009-10-15 11:00:00,17.2,17.2,17.2,17.2,100.0,17.008,17.008,17.008,17.008,100.0
2009-10-15 11:05:00,17.2,17.2,17.18,17.18,400.0,17.008,17.008,16.9882,16.9882,400.0
2009-10-15 11:10:00,17.2,17.2,17.18,17.18,500.0,17.008,17.008,16.9882,16.9882,500.0
2009-10-15 11:15:00,17.17,17.17,16.91,16.93,7800.0,16.9783,16.9783,16.7212,16.741,7800.0
2009-10-15 11:20:00,16.93,16.93,16.78,16.88,8000.0,16.741,16.741,16.5927,16.6916,8000.0
2009-10-15 11:25:00,16.88,16.97,16.88,16.95,1300.0,16.6916,16.7806,16.6916,16.7608,1300.0
2009-10-15 11:30:00,16.92,16.94,16.9,16.9,2000.0,16.7311,16.7509,16.7113,16.7113,2000.0
2009-10-15 11:35:00,16.9,16.91,16.9,16.9,1600.0,16.7113,16.7212,16.7113,16.7113,1600.0
2009-10-15 11:40:00,16.91,16.91,16.9,16.91,800.0,16.7212,16.7212,16.7113,16.7212,800.0
2009-10-15 11:45:00,16.91,16.91,16.91,16.91,200.0,16.7212,16.7212,16.7212,16.7212,200.0
2009-10-15 11:50:00,16.93,16.93,16.79,16.83,2900.0,16.741,16.741,16.6026,16.6421,2900.0
2009-10-15 11:55:00,16.85,16.85,16.75,16.83,2400.0,16.6619,16.6619,16.563,16.6421,2400.0
2009-10-15 12:00:00,16.8,16.82,16.8,16.8,500.0,16.6125,16.6322,16.6125,16.6125,500.0
2009-10-15 12:05:00,16.75,16.82,16.75,16.82,1100.0,16.563,16.6322,16.563,16.6322,1100.0
2009-10-15 12:10:00,16.84,16.86,16.84,16.86,900.0,16.652,16.6718,16.652,16.6718,900.0
2009-10-15 12:15:00,16.83,16.84,16.83,16.84,1000.0,16.6421,16.652,16.6421,16.652,1000.0
2009-10-15 12:20:00,16.84,16.84,16.83,16.83,1300.0,16.652,16.652,16.6421,16.6421,1300.0
2009-10-15 12:25:00,16.84,16.84,16.79,16.82,1700.0,16.652,16.652,16.6026,16.6322,1700.0
2009-10-15 12:30:00,16.8,16.81,16.8,16.81,200.0,16.6125,16.6223,16.6125,16.6223,200.0
2009-10-15 12:35:00,16.83,16.84,16.81,16.84,900.0,16.6421,16.652,16.6223,16.652,900.0
2009-10-15 12:40:00,16.83,16.9,16.83,16.89,700.0,16.6421,16.7113,16.6421,16.7015,700.0
2009-10-15 12:45:00,16.9,16.91,16.9,16.9,2200.0,16.7113,16.7212,16.7113,16.7113,2200.0
2009-10-15 12:50:00,16.91,16.91,16.89,16.91,2000.0,16.7212,16.7212,16.7015,16.7212,2000.0
2009-10-15 12:55:00,16.91,16.91,16.89,16.9,2400.0,16.7212,16.7212,16.7015,16.7113,2400.0
2009-10-15 13:00:00,16.91,16.91,16.89,16.89,1600.0,16.7212,16.7212,16.7015,16.7015,1600.0
2009-10-15 13:05:00,16.89,16.89,16.89,16.89,1200.0,16.7015,16.7015,16.7015,16.7015,1200.0
2009-10-15 13:10:00,16.88,16.88,16.88,16.88,100.0,16.6916,16.6916,16.6916,16.6916,100.0
2009-10-15 13:15:00,16.88,16.88,16.87,16.88,1000.0,16.6916,16.6916,16.6817,16.6916,1000.0
2009-10-15 13:20:00,16.88,16.88,16.87,16.88,600.0,16.6916,16.6916,16.6817,16.6916,600.0
2009-10-15 13:25:00,16.87,16.89,16.87,16.88,2500.0,16.6817,16.7015,16.6817,16.6916,2500.0
2009-10-15 13:30:00,16.88,16.88,16.88,16.88,200.0,16.6916,16.6916,16.6916,16.6916,200.0
2009-10-15 13:35:00,16.9,16.9,16.89,16.9,1500.0,16.7113,16.7113,16.7015,16.7113,1500.0
2009-10-15 13:40:00,16.89,16.9,16.89,16.9,1500.0,16.7015,16.7113,16.7015,16.7113,1500.0
2009-10-15 13:45:00,16.9,16.9,16.87,16.89,800.0,16.7113,16.7113,16.6817,16.7015,800.0
2009-10-15 13:50:00,16.85,16.9,16.85,16.89,6000.0,16.6619,16.7113,16.6619,16.7015,6000.0
2009-10-15 13:55:00,16.9,16.9,16.89,16.9,900.0,16.7113,16.7113,16.7015,16.7113,900.0
2009-10-15 14:00:00,16.9,16.93,16.9,16.91,2200.0,16.7113,16.741,16.7113,16.7212,2200.0
2009-10-15 14:05:00,16.95,16.96,16.95,16.96,300.0,16.7608,16.7707,16.7608,16.7707,300.0
2009-10-15 14:10:00,16.98,16.99,16.96,16.99,400.0,16.7904,16.8003,16.7707,16.8003,400.0
2009-10-15 14:15:00,16.99,17.02,16.92,17.02,6400.0,16.8003,16.83,16.7311,16.83,6400.0
2009-10-15 14:20:00,17.01,17.02,17.0,17.0,1700.0,16.8201,16.83,16.8102,16.8102,1700.0
2009-10-15 14:25:00,17.0,17.0,17.0,17.0,4800.0,16.8102,16.8102,16.8102,16.8102,4800.0
2009-10-15 14:30:00,17.0,17.04,17.0,17.04,2100.0,16.8102,16.8498,16.8102,16.8498,2100.0
2009-10-15 14:35:00,17.04,17.08,16.99,17.02,11100.0,16.8498,16.8893,16.8003,16.83,11100.0
2009-10-15 14:40:00,17.02,17.02,16.96,16.98,4900.0,16.83,16.83,16.7707,16.7904,4900.0
2009-10-15 14:45:00,17.0,17.0,16.96,17.0,2500.0,16.8102,16.8102,16.7707,16.8102,2500.0
2009-10-15 14:50:00,17.0,17.03,17.0,17.03,8100.0,16.8102,16.8399,16.8102,16.8399,8100.0
2009-10-15 14:55:00,17.02,17.07,17.02,17.07,3600.0,16.83,16.8794,16.83,16.8794,3600.0
2009-10-15 15:00:00,17.07,17.09,17.07,17.09,1700.0,16.8794,16.8992,16.8794,16.8992,1700.0
2009-10-15 15:05:00,17.09,17.19,17.09,17.18,3200.0,16.8992,16.9981,16.8992,16.9882,3200.0
2009-10-15 15:10:00,17.19,17.2,17.18,17.2,4700.0,16.9981,17.008,16.9882,17.008,4700.0
2009-10-15 15:15:00,17.2,17.22,17.19,17.19,1300.0,17.008,17.0278,16.9981,16.9981,1300.0
2009-10-15 15:20:00,17.21,17.25,17.21,17.25,1800.0,17.0179,17.0574,17.0179,17.0574,1800.0
2009-10-15 15:25:00,17.21,17.26,17.21,17.21,2700.0,17.0179,17.0673,17.0179,17.0179,2700.0
2009-10-15 15:30:00,17.19,17.27,17.19,17.27,2100.0,16.9981,17.0772,16.9981,17.0772,2100.0
2009-10-15 15:35:00,17.27,17.32,17.26,17.29,3100.0,17.0772,17.1267,17.0673,17.097,3100.0
2009-10-15 15:40:00,17.3,17.3,17.23,17.25,2600.0,17.1069,17.1069,17.0377,17.0574,2600.0
2009-10-15 15:45:00,17.22,17.24,17.19,17.23,2300.0,17.0278,17.0475,16.9981,17.0377,2300.0
2009-10-15 15:50:00,17.22,17.25,17.22,17.22,800.0,17.0278,17.0574,17.0278,17.0278,800.0
2009-10-15 15:55:00,17.23,17.25,17.17,17.18,8000.0,17.0377,17.0574,16.9783,16.9882,8000.0
2009-10-16 09:30:00,17.11,17.11,16.75,17.06,17300.0,16.919,16.919,16.563,16.8696,17300.0
2009-10-16 09:35:00,17.06,17.15,16.93,17.15,1200.0,16.8696,16.9586,16.741,16.9586,1200.0
2009-10-16 09:40:00,17.16,17.2,17.14,17.15,2400.0,16.9684,17.008,16.9487,16.9586,2400.0
2009-10-16 09:45:00,17.16,17.23,17.14,17.23,13900.0,16.9684,17.0377,16.9487,17.0377,13900.0
2009-10-16 09:50:00,17.24,17.24,17.17,17.17,1300.0,17.0475,17.0475,16.9783,16.9783,1300.0
2009-10-16 09:55:00,17.17,17.17,16.87,16.87,2000.0,16.9783,16.9783,16.6817,16.6817,2000.0
2009-10-16 10:00:00,16.88,16.88,16.75,16.8,2500.0,16.6916,16.6916,16.563,16.6125,2500.0
2009-10-16 10:05:00,16.78,16.86,16.78,16.85,8800.0,16.5927,16.6718,16.5927,16.6619,8800.0
2009-10-16 10:10:00,16.85,16.86,16.85,16.85,1400.0,16.6619,16.6718,16.6619,16.6619,1400.0
2009-10-16 10:15:00,16.85,16.88,16.85,16.88,2700.0,16.6619,16.6916,16.6619,16.6916,2700.0
2009-10-16 10:20:00,16.88,16.92,16.88,16.91,1100.0,16.6916,16.7311,16.6916,16.7212,1100.0
2009-10-16 10:25:00,16.92,16.96,16.91,16.94,2200.0,16.7311,16.7707,16.7212,16.7509,2200.0
2009-10-16 10:30:00,16.98,17.0,16.98,16.98,1900.0,16.7904,16.8102,16.7904,16.7904,1900.0
2009-10-16 10:35:00,17.0,17.0,16.98,17.0,3400.0,16.8102,16.8102,16.7904,16.8102,3400.0
2009-10-16 10:40:00,17.0,17.01,17.0,17.01,4700.0,16.8102,16.8201,16.8102,16.8201,4700.0
2009-10-16 10:45:00,17.01,17.01,17.0,17.0,500.0,16.8201,16.8201,16.8102,16.8102,500.0
2009-10-16 10:50:00,17.01,17.01,17.0,17.0,800.0,16.8201,16.8201,16.8102,16.8102,800.0
2009-10-16 10:55:00,17.0,17.01,17.0,17.0,800.0,16.8102,16.8201,16.8102,16.8102,800.0
2009-10-16 11:00:00,17.0,17.01,17.0,17.01,1600.0,16.8102,16.8201,16.8102,16.8201,1600.0
2009-10-16 11:05:00,17.0,17.01,17.0,17.01,300.0,16.8102,16.8201,16.8102,16.8201,300.0
2009-10-16 11:10:00,17.0,17.03,17.0,17.01,1700.0,16.8102,16.8399,16.8102,16.8201,1700.0
2009-10-16 11:15:00,17.0,17.02,17.0,17.0,2100.0,16.8102,16.83,16.8102,16.8102,2100.0
2009-10-16 11:20:00,17.02,17.02,17.02,17.02,200.0,16.83,16.83,16.83,16.83,200.0
2009-10-16 11:25:00,17.02,17.04,17.02,17.03,400.0,16.83,16.8498,16.83,16.8399,400.0
2009-10-16 11:30:00,17.02,17.02,17.0,17.0,600.0,16.83,16.83,16.8102,16.8102,600.0
2009-10-16 11:35:00,17.0,17.02,17.0,17.0,600.0,16.8102,16.83,16.8102,16.8102,600.0
2009-10-16 11:40:00,17.0,17.01,17.0,17.0,900.0,16.8102,16.8201,16.8102,16.8102,900.0
2009-10-16 11:45:00,17.0,17.0,17.0,17.0,200.0,16.8102,16.8102,16.8102,16.8102,200.0
2009-10-16 11:50:00,17.01,17.01,17.01,17.01,600.0,16.8201,16.8201,16.8201,16.8201,600.0
2009-10-16 11:55:00,17.0,17.01,17.0,17.0,900.0,16.8102,16.8201,16.8102,16.8102,900.0
2009-10-16 12:00:00,17.0,17.01,17.0,17.01,600.0,16.8102,16.8201,16.8102,16.8201,600.0
2009-10-16 12:05:00,17.0,17.0,17.0,17.0,200.0,16.8102,16.8102,16.8102,16.8102,200.0
2009-10-16 12:10:00,17.02,17.02,17.01,17.01,600.0,16.83,16.83,16.8201,16.8201,600.0
2009-10-16 12:15:00,17.0,17.02,17.0,17.02,600.0,16.8102,16.83,16.8102,16.83,600.0
2009-10-16 12:20:00,17.0,17.0,17.0,17.0,100.0,16.8102,16.8102,16.8102,16.8102,100.0
2009-10-16 12:25:00,17.0,17.0,17.0,17.0,1300.0,16.8102,16.8102,16.8102,16.8102,1300.0
2009-10-16 12:30:00,17.0,17.01,17.0,17.0,300.0,16.8102,16.8201,16.8102,16.8102,300.0
2009-10-16 12:35:00,17.0,17.0,16.99,16.99,500.0,16.8102,16.8102,16.8003,16.8003,500.0
2009-10-16 12:40:00,16.99,17.0,16.92,16.92,1600.0,16.8003,16.8102,16.7311,16.7311,1600.0
2009-10-16 12:45:00,16.93,16.93,16.91,16.91,3400.0,16.741,16.741,16.7212,16.7212,3400.0
2009-10-16 12:50:00,16.92,16.92,16.92,16.92,100.0,16.7311,16.7311,16.7311,16.7311,100.0
2009-10-16 12:55:00,16.92,16.92,16.91,16.92,1600.0,16.7311,16.7311,16.7212,16.7311,1600.0
2009-10-16 13:00:00,16.93,16.93,16.92,16.93,400.0,16.741,16.741,16.7311,16.741,400.0
2009-10-16 13:05:00,16.92,16.93,16.9,16.9,800.0,16.7311,16.741,16.7113,16.7113,800.0
2009-10-16 13:10:00,16.93,16.95,16.92,16.95,700.0,16.741,16.7608,16.7311,16.7608,700.0
2009-10-16 13:15:00,16.96,17.0,16.96,16.99,500.0,16.7707,16.8102,16.7707,16.8003,500.0
2009-10-16 13:20:00,17.02,17.03,17.02,17.03,300.0,16.83,16.8399,16.83,16.8399,300.0
2009-10-16 13:25:00,17.0,17.05,16.99,17.03,2200.0,16.8102,16.8597,16.8003,16.8399,2200.0
2009-10-16 13:30:00,17.05,17.05,17.01,17.01,2200.0,16.8597,16.8597,16.8201,16.8201,2200.0
2009-10-16 13:35:00,17.03,17.05,17.03,17.05,400.0,16.8399,16.8597,16.8399,16.8597,400.0
2009-10-16 13:40:00,17.02,17.04,17.01,17.03,800.0,16.83,16.8498,16.8201,16.8399,800.0
2009-10-16 13:45:00,17.03,17.03,16.99,17.0,1700.0,16.8399,16.8399,16.8003,16.8102,1700.0
2009-10-16 13:50:00,17.01,17.01,16.99,17.0,1300.0,16.8201,16.8201,16.8003,16.8102,1300.0
2009-10-16 13:55:00,17.01,17.01,17.0,17.01,700.0,16.8201,16.8201,16.8102,16.8201,700.0
2009-10-16 14:00:00,17.01,17.01,17.01,17.01,200.0,16.8201,16.8201,16.8201,16.8201,200.0
2009-10-16 14:05:00,17.01,17.01,17.0,17.0,400.0,16.8201,16.8201,16.8102,16.8102,400.0
2009-10-16 14:10:00,17.0,17.01,17.0,17.01,1300.0,16.8102,16.8201,16.8102,16.8201,1300.0
2009-10-16 14:15:00,17.0,17.0,17.0,17.0,100.0,16.8102,16.8102,16.8102,16.8102,100.0
2009-10-16 14:20:00,17.0,17.01,17.0,17.0,400.0,16.8102,16.8201,16.8102,16.8102,400.0
2009-10-16 14:25:00,17.0,17.01,17.0,17.0,500.0,16.8102,16.8201,16.8102,16.8102,500.0
2009-10-16 14:30:00,17.0,17.01,16.98,17.0,4900.0,16.8102,16.8201,16.7904,16.8102,4900.0
2009-10-16 14:35:00,16.97,16.97,16.94,16.94,300.0,16.7806,16.7806,16.7509,16.7509,300.0
2009-10-16 14:40:00,16.94,16.95,16.88,16.9,6400.0,16.7509,16.7608,16.6916,16.7113,6400.0
2009-10-16 14:45:00,16.9,16.92,16.88,16.92,1600.0,16.7113,16.7311,16.6916,16.7311,1600.0
2009-10-16 14:50:00,16.9,16.9,16.85,16.88,5700.0,16.7113,16.7113,16.6619,16.6916,5700.0
2009-10-16 14:55:00,16.87,16.88,16.83,16.84,18400.0,16.6817,16.6916,16.6421,16.652,18400.0
2009-10-16 15:00:00,16.84,16.89,16.83,16.88,22200.0,16.652,16.7015,16.6421,16.6916,22200.0
2009-10-16 15:05:00,16.9,16.9,16.86,16.86,13500.0,16.7113,16.7113,16.6718,16.6718,13500.0
2009-10-16 15:10:00,16.89,16.9,16.88,16.9,3800.0,16.7015,16.7113,16.6916,16.7113,3800.0
2009-10-16 15:15:00,16.9,16.9,16.79,16.8,6200.0,16.7113,16.7113,16.6026,16.6125,6200.0
2009-10-16 15:20:00,16.81,16.82,16.78,16.81,2800.0,16.6223,16.6322,16.5927,16.6223,2800.0
2009-10-16 15:25:00,16.82,16.86,16.78,16.86,4900.0,16.6322,16.6718,16.5927,16.6718,4900.0
2009-10-16 15:30:00,16.88,16.9,16.88,16.89,10000.0,16.6916,16.7113,16.6916,16.7015,10000.0
2009-10-16 15:35:00,16.89,16.9,16.87,16.87,2200.0,16.7015,16.7113,16.6817,16.6817,2200.0
2009-10-16 15:40:00,16.87,16.89,16.87,16.89,3500.0,16.6817,16.7015,16.6817,16.7015,3500.0
2009-10-16 15:45:00,16.89,16.93,16.85,16.9,5400.0,16.7015,16.741,16.6619,16.7113,5400.0
2009-10-16 15:50:00,16.87,16.88,16.71,16.71,12400.0,16.6817,16.6916,16.5235,16.5235,12400.0
2009-10-16 15:55:00,16.71,16.71,16.63,16.67,24800.0,16.5235,16.5235,16.4444,16.4839,24800.0
2009-10-19 09:30:00,16.79,16.79,16.79,16.79,2000.0,16.6026,16.6026,16.6026,16.6026,2000.0
2009-10-19 09:35:00,16.84,16.92,16.76,16.91,2400.0,16.652,16.7311,16.5729,16.7212,2400.0
2009-10-19 09:40:00,16.82,16.82,16.64,16.64,1500.0,16.6322,16.6322,16.4542,16.4542,1500.0
2009-10-19 09:45:00,16.68,16.69,16.66,16.69,800.0,16.4938,16.5037,16.474,16.5037,800.0
2009-10-19 09:50:00,16.76,16.76,16.64,16.64,2800.0,16.5729,16.5729,16.4542,16.4542,2800.0
2009-10-19 09:55:00,16.64,16.78,16.57,16.77,12900.0,16.4542,16.5927,16.385,16.5828,12900.0
2009-10-19 10:00:00,16.72,16.72,16.67,16.67,1200.0,16.5334,16.5334,16.4839,16.4839,1200.0
2009-10-19 10:05:00,16.68,16.73,16.68,16.71,3200.0,16.4938,16.5432,16.4938,16.5235,3200.0
2009-10-19 10:10:00,16.71,16.76,16.7,16.74,3000.0,16.5235,16.5729,16.5136,16.5531,3000.0
2009-10-19 10:15:00,16.71,16.75,16.68,16.75,2100.0,16.5235,16.563,16.4938,16.563,2100.0
2009-10-19 10:20:00,16.73,16.85,16.73,16.82,5700.0,16.5432,16.6619,16.5432,16.6322,5700.0
2009-10-19 10:25:00,16.81,16.83,16.78,16.82,1200.0,16.6223,16.6421,16.5927,16.6322,1200.0
2009-10-19 10:30:00,16.8,16.8,16.78,16.78,1300.0,16.6125,16.6125,16.5927,16.5927,1300.0
2009-10-19 10:35:00,16.81,16.82,16.8,16.81,900.0,16.6223,16.6322,16.6125,16.6223,900.0
2009-10-19 10:40:00,16.82,16.89,16.82,16.89,2600.0,16.6322,16.7015,16.6322,16.7015,2600.0
2009-10-19 10:45:00,16.89,16.98,16.89,16.97,1200.0,16.7015,16.7904,16.7015,16.7806,1200.0
2009-10-19 10:50:00,17.0,17.05,16.98,16.99,4700.0,16.8102,16.8597,16.7904,16.8003,4700.0
2009-10-19 10:55:00,16.99,17.06,16.98,17.06,1000.0,16.8003,16.8696,16.7904,16.8696,1000.0
2009-10-19 11:00:00,17.04,17.07,17.03,17.07,1000.0,16.8498,16.8794,16.8399,16.8794,1000.0
2009-10-19 11:05:00,17.03,17.04,16.99,16.99,1900.0,16.8399,16.8498,16.8003,16.8003,1900.0
2009-10-19 11:10:00,16.99,17.01,16.98,16.98,1100.0,16.8003,16.8201,16.7904,16.7904,1100.0
2009-10-19 11:15:00,16.97,16.99,16.97,16.99,1100.0,16.7806,16.8003,16.7806,16.8003,1100.0
2009-10-19 11:20:00,17.0,17.0,16.98,16.99,1100.0,16.8102,16.8102,16.7904,16.8003,1100.0
2009-10-19 11:25:00,17.0,17.1,16.99,17.1,1000.0,16.8102,16.9091,16.8003,16.9091,1000.0
2009-10-19 11:30:00,17.11,17.17,17.08,17.08,3900.0,16.919,16.9783,16.8893,16.8893,3900.0
2009-10-19 11:35:00,17.12,17.12,17.06,17.06,1900.0,16.9289,16.9289,16.8696,16.8696,1900.0
2009-10-19 11:40:00,17.05,17.08,17.05,17.08,900.0,16.8597,16.8893,16.8597,16.8893,900.0
2009-10-19 11:45:00,17.07,17.07,17.02,17.05,700.0,16.8794,16.8794,16.83,16.8597,700.0
2009-10-19 11:50:00,17.08,17.09,17.08,17.08,1200.0,16.8893,16.8992,16.8893,16.8893,1200.0
2009-10-19 11:55:00,17.08,17.08,16.99,17.02,3100.0,16.8893,16.8893,16.8003,16.83,3100.0
2009-10-19 12:00:00,17.05,17.05,16.97,16.97,2100.0,16.8597,16.8597,16.7806,16.7806,2100.0
2009-10-19 12:05:00,16.98,17.0,16.98,17.0,600.0,16.7904,16.8102,16.7904,16.8102,600.0
2009-10-19 12:10:00,17.0,17.0,16.98,16.98,900.0,16.8102,16.8102,16.7904,16.7904,900.0
2009-10-19 12:15:00,16.95,16.96,16.95,16.95,400.0,16.7608,16.7707,16.7608,16.7608,400.0
2009-10-19 12:20:00,16.97,16.97,16.95,16.95,300.0,16.7806,16.7806,16.7608,16.7608,300.0
2009-10-19 12:25:00,16.97,16.98,16.95,16.95,300.0,16.7806,16.7904,16.7608,16.7608,300.0
2009-10-19 12:30:00,16.97,17.0,16.97,16.98,700.0,16.7806,16.8102,16.7806,16.7904,700.0
2009-10-19 12:35:00,16.95,16.95,16.9,16.9,1200.0,16.7608,16.7608,16.7113,16.7113,1200.0
2009-10-19 12:40:00,16.89,16.9,16.88,16.9,1100.0,16.7015,16.7113,16.6916,16.7113,1100.0
2009-10-19 12:45:00,16.92,16.95,16.92,16.95,700.0,16.7311,16.7608,16.7311,16.7608,700.0
2009-10-19 12:50:00,16.95,17.0,16.94,17.0,1500.0,16.7608,16.8102,16.7509,16.8102,1500.0
2009-10-19 12:55:00,17.0,17.0,16.9,16.95,3400.0,16.8102,16.8102,16.7113,16.7608,3400.0
2009-10-19 13:00:00,16.95,16.99,16.84,16.99,1600.0,16.7608,16.8003,16.652,16.8003,1600.0
2009-10-19 13:05:00,16.99,16.99,16.97,16.97,600.0,16.8003,16.8003,16.7806,16.7806,600.0
2009-10-19 13:10:00,16.99,17.0,16.93,16.97,2000.0,16.8003,16.8102,16.741,16.7806,2000.0
2009-10-19 13:15:00,16.94,16.97,16.94,16.97,700.0,16.7509,16.7806,16.7509,16.7806,700.0
2009-10-19 13:20:00,17.0,17.0,17.0,17.0,700.0,16.8102,16.8102,16.8102,16.8102,700.0
2009-10-19 13:25:00,17.0,17.04,16.97,16.99,2200.0,16.8102,16.8498,16.7806,16.8003,2200.0
2009-10-19 13:30:00,16.98,16.98,16.91,16.93,1100.0,16.7904,16.7904,16.7212,16.741,1100.0
2009-10-19 13:35:00,16.94,17.0,16.94,16.99,2300.0,16.7509,16.8102,16.7509,16.8003,2300.0
2009-10-19 13:40:00,16.99,16.99,16.93,16.94,1200.0,16.8003,16.8003,16.741,16.7509,1200.0
2009-10-19 13:45:00,16.94,16.94,16.94,16.94,400.0,16.7509,16.7509,16.7509,16.7509,400.0
2009-10-19 13:50:00,16.95,16.95,16.95,16.95,700.0,16.7608,16.7608,16.7608,16.7608,700.0
2009-10-19 13:55:00,16.97,16.98,16.95,16.95,900.0,16.7806,16.7904,16.7608,16.7608,900.0
2009-10-19 14:00:00,16.95,16.95,16.93,16.94,1500.0,16.7608,16.7608,16.741,16.7509,1500.0
2009-10-19 14:05:00,16.95,16.98,16.95,16.95,1500.0,16.7608,16.7904,16.7608,16.7608,1500.0
2009-10-19 14:10:00,16.95,16.97,16.95,16.95,1400.0,16.7608,16.7806,16.7608,16.7608,1400.0
2009-10-19 14:15:00,16.95,16.96,16.94,16.96,1000.0,16.7608,16.7707,16.7509,16.7707,1000.0
2009-10-19 14:20:00,16.95,16.95,16.92,16.95,900.0,16.7608,16.7608,16.7311,16.7608,900.0
2009-10-19 14:25:00,16.96,16.96,16.95,16.95,300.0,16.7707,16.7707,16.7608,16.7608,300.0
2009-10-19 14:30:00,16.95,16.98,16.95,16.96,1600.0,16.7608,16.7904,16.7608,16.7707,1600.0
2009-10-19 14:35:00,16.98,16.98,16.95,16.95,600.0,16.7904,16.7904,16.7608,16.7608,600.0
2009-10-19 14:40:00,16.95,16.95,16.95,16.95,400.0,16.7608,16.7608,16.7608,16.7608,400.0
2009-10-19 14:45:00,16.95,16.96,16.92,16.95,600.0,16.7608,16.7707,16.7311,16.7608,600.0
2009-10-19 14:50:00,16.93,16.96,16.93,16.95,1300.0,16.741,16.7707,16.741,16.7608,1300.0
2009-10-19 14:55:00,16.94,17.0,16.94,16.98,2400.0,16.7509,16.8102,16.7509,16.7904,2400.0
2009-10-19 15:00:00,17.0,17.0,16.95,16.95,1900.0,16.8102,16.8102,16.7608,16.7608,1900.0
2009-10-19 15:05:00,16.94,16.98,16.94,16.95,1400.0,16.7509,16.7904,16.7509,16.7608,1400.0
2009-10-19 15:10:00,16.95,16.98,16.95,16.97,900.0,16.7608,16.7904,16.7608,16.7806,900.0
2009-10-19 15:15:00,16.99,17.0,16.97,16.97,1000.0,16.8003,16.8102,16.7806,16.7806,1000.0
2009-10-19 15:20:00,16.99,17.0,16.94,16.94,1800.0,16.8003,16.8102,16.7509,16.7509,1800.0
2009-10-19 15:25:00,16.91,16.95,16.91,16.95,1200.0,16.7212,16.7608,16.7212,16.7608,1200.0
2009-10-19 15:30:00,16.94,16.98,16.94,16.94,1200.0,16.7509,16.7904,16.7509,16.7509,1200.0
2009-10-19 15:35:00,16.96,16.99,16.96,16.96,1500.0,16.7707,16.8003,16.7707,16.7707,1500.0
2009-10-19 15:40:00,16.99,16.99,16.96,16.98,800.0,16.8003,16.8003,16.7707,16.7904,800.0
2009-10-19 15:45:00,16.96,16.99,16.95,16.96,3100.0,16.7707,16.8003,16.7608,16.7707,3100.0
2009-10-19 15:50:00,16.96,16.98,16.96,16.97,6800.0,16.7707,16.7904,16.7707,16.7806,6800.0
2009-10-19 15:55:00,16.97,16.97,16.92,16.94,6200.0,16.7806,16.7806,16.7311,16.7509,6200.0
2009-10-20 09:30:00,16.99,17.28,16.96,16.96,3800.0,16.8003,17.0871,16.7707,16.7707,3800.0
2009-10-20 09:35:00,17.05,17.05,16.81,16.81,500.0,16.8597,16.8597,16.6223,16.6223,500.0
2009-10-20 09:40:00,16.82,16.82,16.71,16.79,2600.0,16.6322,16.6322,16.5235,16.6026,2600.0
2009-10-20 09:45:00,16.77,16.77,16.69,16.75,1500.0,16.5828,16.5828,16.5037,16.563,1500.0
2009-10-20 09:50:00,16.73,16.79,16.72,16.79,600.0,16.5432,16.6026,16.5334,16.6026,600.0
2009-10-20 09:55:00,16.82,17.0,16.82,16.98,2100.0,16.6322,16.8102,16.6322,16.7904,2100.0
2009-10-20 10:00:00,17.03,17.04,16.9,16.93,1400.0,16.8399,16.8498,16.7113,16.741,1400.0
2009-10-20 10:05:00,16.95,17.0,16.94,16.96,9700.0,16.7608,16.8102,16.7509,16.7707,9700.0
2009-10-20 10:10:00,16.97,17.02,16.95,17.01,5000.0,16.7806,16.83,16.7608,16.8201,5000.0
2009-10-20 10:15:00,16.96,16.96,16.73,16.73,3200.0,16.7707,16.7707,16.5432,16.5432,3200.0
2009-10-20 10:20:00,16.77,16.8,16.77,16.77,800.0,16.5828,16.6125,16.5828,16.5828,800.0
2009-10-20 10:25:00,16.75,16.75,16.7,16.7,400.0,16.563,16.563,16.5136,16.5136,400.0
2009-10-20 10:30:00,16.68,16.7,16.68,16.7,400.0,16.4938,16.5136,16.4938,16.5136,400.0
2009-10-20 10:35:00,16.74,16.84,16.74,16.76,1200.0,16.5531,16.652,16.5531,16.5729,1200.0
2009-10-20 10:40:00,16.74,16.74,16.6,16.61,2500.0,16.5531,16.5531,16.4147,16.4246,2500.0
2009-10-20 10:45:00,16.6,16.78,16.6,16.71,2400.0,16.4147,16.5927,16.4147,16.5235,2400.0
2009-10-20 10:50:00,16.67,16.75,16.6,16.73,2600.0,16.4839,16.563,16.4147,16.5432,2600.0
2009-10-20 10:55:00,16.72,16.82,16.71,16.72,1300.0,16.5334,16.6322,16.5235,16.5334,1300.0
2009-10-20 11:00:00,16.7,16.7,16.63,16.63,600.0,16.5136,16.5136,16.4444,16.4444,600.0
2009-10-20 11:05:00,16.63,16.63,16.61,16.63,800.0,16.4444,16.4444,16.4246,16.4444,800.0
2009-10-20 11:10:00,16.63,16.65,16.61,16.65,500.0,16.4444,16.4641,16.4246,16.4641,500.0
2009-10-20 11:15:00,16.63,16.66,16.63,16.64,500.0,16.4444,16.474,16.4444,16.4542,500.0
2009-10-20 11:20:00,16.63,16.64,16.61,16.61,600.0,16.4444,16.4542,16.4246,16.4246,600.0
2009-10-20 11:25:00,16.62,16.62,16.54,16.54,3200.0,16.4345,16.4345,16.3554,16.3554,3200.0
2009-10-20 11:30:00,16.53,16.53,16.5,16.5,1300.0,16.3455,16.3455,16.3158,16.3158,1300.0
2009-10-20 11:35:00,16.51,16.51,16.4,16.4,1200.0,16.3257,16.3257,16.2169,16.2169,1200.0
2009-10-20 11:40:00,16.43,16.44,16.39,16.39,700.0,16.2466,16.2565,16.207,16.207,700.0
2009-10-20 11:45:00,16.35,16.35,16.3,16.32,2800.0,16.1675,16.1675,16.118,16.1378,2800.0
2009-10-20 11:50:00,16.31,16.32,16.31,16.31,1300.0,16.1279,16.1378,16.1279,16.1279,1300.0
2009-10-20 11:55:00,16.31,16.32,16.31,16.32,3400.0,16.1279,16.1378,16.1279,16.1378,3400.0
2009-10-20 12:00:00,16.32,16.32,16.17,16.18,2800.0,16.1378,16.1378,15.9895,15.9994,2800.0
2009-10-20 12:05:00,16.16,16.16,16.09,16.1,5100.0,15.9796,15.9796,15.9104,15.9203,5100.0
2009-10-20 12:10:00,16.09,16.12,16.04,16.12,2600.0,15.9104,15.94,15.8609,15.94,2600.0
2009-10-20 12:15:00,16.14,16.15,16.08,16.09,7100.0,15.9598,15.9697,15.9005,15.9104,7100.0
2009-10-20 12:20:00,16.08,16.1,15.99,16.1,3200.0,15.9005,15.9203,15.8115,15.9203,3200.0
2009-10-20 12:25:00,16.09,16.12,16.08,16.12,2200.0,15.9104,15.94,15.9005,15.94,2200.0
2009-10-20 12:30:00,16.09,16.09,16.04,16.06,1700.0,15.9104,15.9104,15.8609,15.8807,1700.0
2009-10-20 12:35:00,16.09,16.1,16.05,16.1,1700.0,15.9104,15.9203,15.8708,15.9203,1700.0
2009-10-20 12:40:00,16.08,16.12,16.08,16.12,500.0,15.9005,15.94,15.9005,15.94,500.0
2009-10-20 12:45:00,16.11,16.11,16.05,16.11,3600.0,15.9302,15.9302,15.8708,15.9302,3600.0
2009-10-20 12:50:00,16.12,16.14,16.11,16.13,1800.0,15.94,15.9598,15.9302,15.9499,1800.0
2009-10-20 12:55:00,16.14,16.16,16.12,16.13,800.0,15.9598,15.9796,15.94,15.9499,800.0
2009-10-20 13:00:00,16.12,16.23,16.12,16.2,3400.0,15.94,16.0488,15.94,16.0192,3400.0
2009-10-20 13:05:00,16.16,16.28,16.15,16.27,1400.0,15.9796,16.0983,15.9697,16.0884,1400.0
2009-10-20 13:10:00,16.27,16.34,16.27,16.34,1000.0,16.0884,16.1576,16.0884,16.1576,1000.0
2009-10-20 13:15:00,16.36,16.38,16.34,16.34,500.0,16.1774,16.1971,16.1576,16.1576,500.0
2009-10-20 13:20:00,16.35,16.36,16.34,16.34,2200.0,16.1675,16.1774,16.1576,16.1576,2200.0
2009-10-20 13:25:00,16.37,16.38,16.31,16.32,2700.0,16.1873,16.1971,16.1279,16.1378,2700.0
2009-10-20 13:30:00,16.33,16.33,16.31,16.31,500.0,16.1477,16.1477,16.1279,16.1279,500.0
2009-10-20 13:35:00,16.33,16.33,16.24,16.24,800.0,16.1477,16.1477,16.0587,16.0587,800.0
2009-10-20 13:40:00,16.23,16.26,16.23,16.23,800.0,16.0488,16.0785,16.0488,16.0488,800.0
2009-10-20 13:45:00,16.28,16.34,16.28,16.34,500.0,16.0983,16.1576,16.0983,16.1576,500.0
2009-10-20 13:50:00,16.3,16.3,16.25,16.3,1600.0,16.118,16.118,16.0686,16.118,1600.0
2009-10-20 13:55:00,16.28,16.28,16.22,16.22,1700.0,16.0983,16.0983,16.0389,16.0389,1700.0
2009-10-20 14:00:00,16.23,16.25,16.22,16.24,1200.0,16.0488,16.0686,16.0389,16.0587,1200.0
2009-10-20 14:05:00,16.24,16.24,16.24,16.24,2700.0,16.0587,16.0587,16.0587,16.0587,2700.0
2009-10-20 14:10:00,16.24,16.24,16.24,16.24,500.0,16.0587,16.0587,16.0587,16.0587,500.0
2009-10-20 14:15:00,16.24,16.24,16.23,16.24,2400.0,16.0587,16.0587,16.0488,16.0587,2400.0
2009-10-20 14:20:00,16.24,16.24,16.24,16.24,1200.0,16.0587,16.0587,16.0587,16.0587,1200.0
2009-10-20 14:25:00,16.24,16.3,16.21,16.3,1800.0,16.0587,16.118,16.029,16.118,1800.0
2009-10-20 14:30:00,16.28,16.33,16.24,16.33,3200.0,16.0983,16.1477,16.0587,16.1477,3200.0
2009-10-20 14:35:00,16.35,16.39,16.35,16.39,500.0,16.1675,16.207,16.1675,16.207,500.0
2009-10-20 14:40:00,16.39,16.39,16.35,16.36,700.0,16.207,16.207,16.1675,16.1774,700.0
2009-10-20 14:45:00,16.34,16.37,16.34,16.37,600.0,16.1576,16.1873,16.1576,16.1873,600.0
2009-10-20 14:50:00,16.37,16.37,16.37,16.37,200.0,16.1873,16.1873,16.1873,16.1873,200.0
2009-10-20 14:55:00,16.39,16.4,16.38,16.39,1600.0,16.207,16.2169,16.1971,16.207,1600.0
2009-10-20 15:00:00,16.39,16.4,16.38,16.38,1600.0,16.207,16.2169,16.1971,16.1971,1600.0
2009-10-20 15:05:00,16.39,16.4,16.38,16.38,4000.0,16.207,16.2169,16.1971,16.1971,4000.0
2009-10-20 15:10:00,16.38,16.39,16.38,16.39,1300.0,16.1971,16.207,16.1971,16.207,1300.0
2009-10-20 15:15:00,16.39,16.45,16.39,16.45,1000.0,16.207,16.2664,16.207,16.2664,1000.0
2009-10-20 15:20:00,16.43,16.46,16.43,16.44,1100.0,16.2466,16.2763,16.2466,16.2565,1100.0
2009-10-20 15:25:00,16.44,16.51,16.44,16.51,1200.0,16.2565,16.3257,16.2565,16.3257,1200.0
2009-10-20 15:30:00,16.52,16.52,16.45,16.45,3200.0,16.3356,16.3356,16.2664,16.2664,3200.0
2009-10-20 15:35:00,16.45,16.48,16.42,16.44,4200.0,16.2664,16.296,16.2367,16.2565,4200.0
2009-10-20 15:40:00,16.47,16.47,16.44,16.46,1400.0,16.2861,16.2861,16.2565,16.2763,1400.0
2009-10-20 15:45:00,16.46,16.48,16.45,16.47,2300.0,16.2763,16.296,16.2664,16.2861,2300.0
2009-10-20 15:50:00,16.49,16.49,16.41,16.41,3000.0,16.3059,16.3059,16.2268,16.2268,3000.0
2009-10-20 15:55:00,16.44,16.46,16.4,16.46,3900.0,16.2565,16.2763,16.2169,16.2763,3900.0
2009-10-21 09:30:00,16.38,16.51,16.38,16.41,2300.0,16.1971,16.3257,16.1971,16.2268,2300.0
2009-10-21 09:35:00,16.39,16.49,16.37,16.44,2100.0,16.207,16.3059,16.1873,16.2565,2100.0
2009-10-21 09:40:00,16.44,16.61,16.44,16.61,1700.0,16.2565,16.4246,16.2565,16.4246,1700.0
2009-10-21 09:45:00,16.64,16.68,16.57,16.57,3000.0,16.4542,16.4938,16.385,16.385,3000.0
2009-10-21 09:50:00,16.57,16.72,16.56,16.7,3200.0,16.385,16.5334,16.3751,16.5136,3200.0
2009-10-21 09:55:00,16.69,16.7,16.53,16.57,2500.0,16.5037,16.5136,16.3455,16.385,2500.0
2009-10-21 10:00:00,16.58,16.72,16.57,16.72,3000.0,16.3949,16.5334,16.385,16.5334,3000.0
2009-10-21 10:05:00,16.72,16.83,16.71,16.83,1800.0,16.5334,16.6421,16.5235,16.6421,1800.0
2009-10-21 10:10:00,16.82,16.84,16.75,16.82,2100.0,16.6322,16.652,16.563,16.6322,2100.0
2009-10-21 10:15:00,16.79,16.85,16.79,16.8,700.0,16.6026,16.6619,16.6026,16.6125,700.0
2009-10-21 10:20:00,16.79,16.85,16.78,16.85,600.0,16.6026,16.6619,16.5927,16.6619,600.0
2009-10-21 10:25:00,16.85,16.91,16.85,16.89,1200.0,16.6619,16.7212,16.6619,16.7015,1200.0
2009-10-21 10:30:00,16.95,16.95,16.82,16.95,4900.0,16.7608,16.7608,16.6322,16.7608,4900.0
2009-10-21 10:35:00,16.95,17.05,16.92,16.99,4600.0,16.7608,16.8597,16.7311,16.8003,4600.0
2009-10-21 10:40:00,17.0,17.07,16.91,16.98,3600.0,16.8102,16.8794,16.7212,16.7904,3600.0
2009-10-21 10:45:00,17.0,17.01,17.0,17.01,300.0,16.8102,16.8201,16.8102,16.8201,300.0
2009-10-21 10:50:00,17.02,17.08,16.99,17.08,1900.0,16.83,16.8893,16.8003,16.8893,1900.0
2009-10-21 10:55:00,17.08,17.08,16.95,16.98,2500.0,16.8893,16.8893,16.7608,16.7904,2500.0
2009-10-21 11:00:00,17.02,17.02,16.95,16.99,2500.0,16.83,16.83,16.7608,16.8003,2500.0
2009-10-21 11:05:00,16.96,16.99,16.94,16.99,3600.0,16.7707,16.8003,16.7509,16.8003,3600.0
2009-10-21 11:10:00,16.99,17.05,16.91,17.03,4400.0,16.8003,16.8597,16.7212,16.8399,4400.0
2009-10-21 11:15:00,17.03,17.06,17.03,17.06,1200.0,16.8399,16.8696,16.8399,16.8696,1200.0
2009-10-21 11:20:00,17.06,17.06,17.03,17.03,1300.0,16.8696,16.8696,16.8399,16.8399,1300.0
2009-10-21 11:25:00,17.04,17.06,17.03,17.04,1500.0,16.8498,16.8696,16.8399,16.8498,1500.0
2009-10-21 11:30:00,17.03,17.07,17.03,17.06,500.0,16.8399,16.8794,16.8399,16.8696,500.0
2009-10-21 11:35:00,17.05,17.06,17.02,17.02,2100.0,16.8597,16.8696,16.83,16.83,2100.0
2009-10-21 11:40:00,17.05,17.1,17.05,17.1,1600.0,16.8597,16.9091,16.8597,16.9091,1600.0
2009-10-21 11:45:00,17.1,17.1,17.0,17.01,3400.0,16.9091,16.9091,16.8102,16.8201,3400.0
2009-10-21 11:50:00,17.01,17.04,17.0,17.01,4400.0,16.8201,16.8498,16.8102,16.8201,4400.0
2009-10-21 11:55:00,17.03,17.04,17.0,17.0,3400.0,16.8399,16.8498,16.8102,16.8102,3400.0
2009-10-21 12:00:00,16.99,17.05,16.99,17.02,3700.0,16.8003,16.8597,16.8003,16.83,3700.0
2009-10-21 12:05:00,17.0,17.0,16.96,16.96,6600.0,16.8102,16.8102,16.7707,16.7707,6600.0
2009-10-21 12:10:00,16.97,17.0,16.94,16.95,9400.0,16.7806,16.8102,16.7509,16.7608,9400.0
2009-10-21 12:15:00,16.95,17.0,16.95,16.97,2800.0,16.7608,16.8102,16.7608,16.7806,2800.0
2009-10-21 12:20:00,16.99,16.99,16.95,16.98,2600.0,16.8003,16.8003,16.7608,16.7904,2600.0
2009-10-21 12:25:00,16.97,16.98,16.92,16.95,7000.0,16.7806,16.7904,16.7311,16.7608,7000.0
2009-10-21 12:30:00,16.97,17.0,16.95,16.99,5900.0,16.7806,16.8102,16.7608,16.8003,5900.0
2009-10-21 12:35:00,16.98,16.99,16.95,16.98,7600.0,16.7904,16.8003,16.7608,16.7904,7600.0
2009-10-21 12:40:00,16.99,17.0,16.96,16.97,1900.0,16.8003,16.8102,16.7707,16.7806,1900.0
2009-10-21 12:45:00,16.98,16.99,16.95,16.97,1500.0,16.7904,16.8003,16.7608,16.7806,1500.0
2009-10-21 12:50:00,16.97,16.97,16.97,16.97,0.0,16.7806,16.7806,16.7806,16.7806,0.0
2009-10-21 12:55:00,17.0,17.0,16.96,16.96,8200.0,16.8102,16.8102,16.7707,16.7707,8200.0
2009-10-21 13:00:00,16.95,16.95,16.84,16.84,6700.0,16.7608,16.7608,16.652,16.652,6700.0
2009-10-21 13:05:00,16.85,16.94,16.85,16.94,3500.0,16.6619,16.7509,16.6619,16.7509,3500.0
2009-10-21 13:10:00,16.93,17.0,16.93,16.99,4300.0,16.741,16.8102,16.741,16.8003,4300.0
2009-10-21 13:15:00,16.97,17.0,16.97,17.0,4100.0,16.7806,16.8102,16.7806,16.8102,4100.0
2009-10-21 13:20:00,16.99,17.0,16.95,16.95,6000.0,16.8003,16.8102,16.7608,16.7608,6000.0
2009-10-21 13:25:00,16.96,16.96,16.92,16.92,2500.0,16.7707,16.7707,16.7311,16.7311,2500.0
2009-10-21 13:30:00,16.95,16.99,16.92,16.95,2800.0,16.7608,16.8003,16.7311,16.7608,2800.0
2009-10-21 13:35:00,16.94,17.0,16.94,17.0,6900.0,16.7509,16.8102,16.7509,16.8102,6900.0
2009-10-21 13:40:00,17.01,17.01,16.94,16.97,3100.0,16.8201,16.8201,16.7509,16.7806,3100.0
2009-10-21 13:45:00,16.95,16.98,16.93,16.96,2800.0,16.7608,16.7904,16.741,16.7707,2800.0
2009-10-21 13:50:00,16.95,17.0,16.95,16.99,3100.0,16.7608,16.8102,16.7608,16.8003,3100.0
2009-10-21 13:55:00,17.01,17.09,17.01,17.03,7800.0,16.8201,16.8992,16.8201,16.8399,7800.0
2009-10-21 14:00:00,17.04,17.04,16.98,17.03,7700.0,16.8498,16.8498,16.7904,16.8399,7700.0
2009-10-21 14:05:00,17.04,17.1,17.02,17.06,5000.0,16.8498,16.9091,16.83,16.8696,5000.0
2009-10-21 14:10:00,17.04,17.04,16.94,16.96,2900.0,16.8498,16.8498,16.7509,16.7707,2900.0
2009-10-21 14:15:00,16.97,16.97,16.94,16.94,2600.0,16.7806,16.7806,16.7509,16.7509,2600.0
2009-10-21 14:20:00,16.94,16.97,16.93,16.97,3100.0,16.7509,16.7806,16.741,16.7806,3100.0
2009-10-21 14:25:00,16.95,16.97,16.95,16.97,200.0,16.7608,16.7806,16.7608,16.7806,200.0
2009-10-21 14:30:00,16.97,16.97,16.91,16.91,4000.0,16.7806,16.7806,16.7212,16.7212,4000.0
2009-10-21 14:35:00,16.92,16.93,16.92,16.92,300.0,16.7311,16.741,16.7311,16.7311,300.0
2009-10-21 14:40:00,16.95,16.95,16.95,16.95,200.0,16.7608,16.7608,16.7608,16.7608,200.0
2009-10-21 14:45:00,16.95,16.97,16.93,16.93,2500.0,16.7608,16.7806,16.741,16.741,2500.0
2009-10-21 14:50:00,16.95,16.95,16.9,16.91,2400.0,16.7608,16.7608,16.7113,16.7212,2400.0
2009-10-21 14:55:00,16.93,16.94,16.9,16.94,3100.0,16.741,16.7509,16.7113,16.7509,3100.0
2009-10-21 15:00:00,16.94,16.95,16.92,16.92,1500.0,16.7509,16.7608,16.7311,16.7311,1500.0
2009-10-21 15:05:00,16.92,16.93,16.9,16.92,1700.0,16.7311,16.741,16.7113,16.7311,1700.0
2009-10-21 15:10:00,16.93,16.93,16.89,16.9,1100.0,16.741,16.741,16.7015,16.7113,1100.0
2009-10-21 15:15:00,16.9,16.91,16.84,16.88,4200.0,16.7113,16.7212,16.652,16.6916,4200.0
2009-10-21 15:20:00,16.88,16.9,16.74,16.74,71000.0,16.6916,16.7113,16.5531,16.5531,71000.0
2009-10-21 15:25:00,16.74,16.76,16.63,16.65,5500.0,16.5531,16.5729,16.4444,16.4641,5500.0
2009-10-21 15:30:00,16.62,16.63,16.43,16.43,7400.0,16.4345,16.4444,16.2466,16.2466,7400.0
2009-10-21 15:35:00,16.41,16.48,16.32,16.47,11700.0,16.2268,16.296,16.1378,16.2861,11700.0
2009-10-21 15:40:00,16.47,16.47,16.28,16.29,6300.0,16.2861,16.2861,16.0983,16.1082,6300.0
2009-10-21 15:45:00,16.28,16.28,16.21,16.22,8700.0,16.0983,16.0983,16.029,16.0389,8700.0
2009-10-21 15:50:00,16.22,16.27,16.15,16.15,8200.0,16.0389,16.0884,15.9697,15.9697,8200.0
2009-10-21 15:55:00,16.16,16.18,16.06,16.11,20700.0,15.9796,15.9994,15.8807,15.9302,20700.0
2009-10-22 09:30:00,16.18,16.57,16.18,16.4,2300.0,15.9994,16.385,15.9994,16.2169,2300.0
2009-10-22 09:35:00,16.43,16.59,16.36,16.47,8500.0,16.2466,16.4048,16.1774,16.2861,8500.0
2009-10-22 09:40:00,16.49,16.5,16.37,16.38,2800.0,16.3059,16.3158,16.1873,16.1971,2800.0
2009-10-22 09:45:00,16.37,16.51,16.35,16.38,5000.0,16.1873,16.3257,16.1675,16.1971,5000.0
2009-10-22 09:50:00,16.43,16.51,16.43,16.5,1400.0,16.2466,16.3257,16.2466,16.3158,1400.0
2009-10-22 09:55:00,16.49,16.51,16.42,16.48,2400.0,16.3059,16.3257,16.2367,16.296,2400.0
2009-10-22 10:00:00,16.48,16.52,16.38,16.51,5700.0,16.296,16.3356,16.1971,16.3257,5700.0
2009-10-22 10:05:00,16.51,16.56,16.51,16.55,900.0,16.3257,16.3751,16.3257,16.3652,900.0
2009-10-22 10:10:00,16.53,16.53,16.51,16.51,10500.0,16.3455,16.3455,16.3257,16.3257,10500.0
2009-10-22 10:15:00,16.52,16.56,16.47,16.47,15900.0,16.3356,16.3751,16.2861,16.2861,15900.0
2009-10-22 10:20:00,16.47,16.51,16.47,16.51,3700.0,16.2861,16.3257,16.2861,16.3257,3700.0
2009-10-22 10:25:00,16.51,16.53,16.51,16.51,1200.0,16.3257,16.3455,16.3257,16.3257,1200.0
2009-10-22 10:30:00,16.52,16.54,16.51,16.51,2900.0,16.3356,16.3554,16.3257,16.3257,2900.0
2009-10-22 10:35:00,16.51,16.52,16.5,16.51,8400.0,16.3257,16.3356,16.3158,16.3257,8400.0
2009-10-22 10:40:00,16.51,16.51,16.51,16.51,100.0,16.3257,16.3257,16.3257,16.3257,100.0
2009-10-22 10:45:00,16.51,16.52,16.46,16.46,1400.0,16.3257,16.3356,16.2763,16.2763,1400.0
2009-10-22 10:50:00,16.45,16.5,16.44,16.5,1400.0,16.2664,16.3158,16.2565,16.3158,1400.0
2009-10-22 10:55:00,16.51,16.52,16.49,16.5,1200.0,16.3257,16.3356,16.3059,16.3158,1200.0
2009-10-22 11:00:00,16.52,16.52,16.52,16.52,300.0,16.3356,16.3356,16.3356,16.3356,300.0
2009-10-22 11:05:00,16.5,16.51,16.49,16.49,1100.0,16.3158,16.3257,16.3059,16.3059,1100.0
2009-10-22 11:10:00,16.51,16.51,16.5,16.51,1000.0,16.3257,16.3257,16.3158,16.3257,1000.0
2009-10-22 11:15:00,16.51,16.51,16.46,16.46,900.0,16.3257,16.3257,16.2763,16.2763,900.0
2009-10-22 11:20:00,16.46,16.51,16.46,16.51,400.0,16.2763,16.3257,16.2763,16.3257,400.0
2009-10-22 11:25:00,16.5,16.53,16.42,16.42,4200.0,16.3158,16.3455,16.2367,16.2367,4200.0
2009-10-22 11:30:00,16.42,16.5,16.42,16.48,2400.0,16.2367,16.3158,16.2367,16.296,2400.0
2009-10-22 11:35:00,16.47,16.47,16.46,16.47,500.0,16.2861,16.2861,16.2763,16.2861,500.0
2009-10-22 11:40:00,16.47,16.49,16.47,16.49,500.0,16.2861,16.3059,16.2861,16.3059,500.0
2009-10-22 11:45:00,16.49,16.53,16.49,16.49,2400.0,16.3059,16.3455,16.3059,16.3059,2400.0
2009-10-22 11:50:00,16.49,16.49,16.43,16.46,1200.0,16.3059,16.3059,16.2466,16.2763,1200.0
2009-10-22 11:55:00,16.46,16.5,16.46,16.47,400.0,16.2763,16.3158,16.2763,16.2861,400.0
2009-10-22 12:00:00,16.5,16.5,16.47,16.48,1400.0,16.3158,16.3158,16.2861,16.296,1400.0
2009-10-22 12:05:00,16.52,16.52,16.48,16.5,400.0,16.3356,16.3356,16.296,16.3158,400.0
2009-10-22 12:10:00,16.51,16.52,16.5,16.5,1000.0,16.3257,16.3356,16.3158,16.3158,1000.0
2009-10-22 12:15:00,16.5,16.5,16.46,16.46,1800.0,16.3158,16.3158,16.2763,16.2763,1800.0
2009-10-22 12:20:00,16.47,16.49,16.46,16.48,500.0,16.2861,16.3059,16.2763,16.296,500.0
2009-10-22 12:25:00,16.47,16.49,16.46,16.48,600.0,16.2861,16.3059,16.2763,16.296,600.0
2009-10-22 12:30:00,16.49,16.5,16.49,16.49,3300.0,16.3059,16.3158,16.3059,16.3059,3300.0
2009-10-22 12:35:00,16.46,16.46,16.44,16.46,800.0,16.2763,16.2763,16.2565,16.2763,800.0
2009-10-22 12:40:00,16.46,16.51,16.45,16.5,10600.0,16.2763,16.3257,16.2664,16.3158,10600.0
2009-10-22 12:45:00,16.5,16.51,16.48,16.5,8700.0,16.3158,16.3257,16.296,16.3158,8700.0
2009-10-22 12:50:00,16.5,16.5,16.48,16.48,700.0,16.3158,16.3158,16.296,16.296,700.0
2009-10-22 12:55:00,16.49,16.49,16.48,16.48,500.0,16.3059,16.3059,16.296,16.296,500.0
2009-10-22 13:00:00,16.48,16.5,16.48,16.5,300.0,16.296,16.3158,16.296,16.3158,300.0
2009-10-22 13:05:00,16.48,16.51,16.48,16.51,3900.0,16.296,16.3257,16.296,16.3257,3900.0
2009-10-22 13:10:00,16.5,16.51,16.5,16.5,600.0,16.3158,16.3257,16.3158,16.3158,600.0
2009-10-22 13:15:00,16.49,16.49,16.45,16.46,1500.0,16.3059,16.3059,16.2664,16.2763,1500.0
2009-10-22 13:20:00,16.47,16.51,16.47,16.51,300.0,16.2861,16.3257,16.2861,16.3257,300.0
2009-10-22 13:25:00,16.51,16.51,16.49,16.49,1300.0,16.3257,16.3257,16.3059,16.3059,1300.0
2009-10-22 13:30:00,16.5,16.51,16.47,16.5,2800.0,16.3158,16.3257,16.2861,16.3158,2800.0
2009-10-22 13:35:00,16.51,16.58,16.51,16.58,2700.0,16.3257,16.3949,16.3257,16.3949,2700.0
2009-10-22 13:40:00,16.58,16.59,16.52,16.52,1200.0,16.3949,16.4048,16.3356,16.3356,1200.0
2009-10-22 13:45:00,16.53,16.56,16.53,16.55,500.0,16.3455,16.3751,16.3455,16.3652,500.0
2009-10-22 13:50:00,16.57,16.61,16.57,16.6,1400.0,16.385,16.4246,16.385,16.4147,1400.0
2009-10-22 13:55:00,16.56,16.56,16.51,16.51,400.0,16.3751,16.3751,16.3257,16.3257,400.0
2009-10-22 14:00:00,16.52,16.67,16.52,16.67,1000.0,16.3356,16.4839,16.3356,16.4839,1000.0
2009-10-22 14:05:00,16.64,16.66,16.62,16.62,300.0,16.4542,16.474,16.4345,16.4345,300.0
2009-10-22 14:10:00,16.65,16.7,16.65,16.65,3500.0,16.4641,16.5136,16.4641,16.4641,3500.0
2009-10-22 14:15:00,16.69,16.7,16.67,16.7,1600.0,16.5037,16.5136,16.4839,16.5136,1600.0
2009-10-22 14:20:00,16.73,16.78,16.73,16.77,2900.0,16.5432,16.5927,16.5432,16.5828,2900.0
2009-10-22 14:25:00,16.79,16.83,16.79,16.79,800.0,16.6026,16.6421,16.6026,16.6026,800.0
2009-10-22 14:30:00,16.78,16.78,16.74,16.74,1500.0,16.5927,16.5927,16.5531,16.5531,1500.0
2009-10-22 14:35:00,16.72,16.79,16.71,16.79,2600.0,16.5334,16.6026,16.5235,16.6026,2600.0
2009-10-22 14:40:00,16.78,16.78,16.75,16.75,1100.0,16.5927,16.5927,16.563,16.563,1100.0
2009-10-22 14:45:00,16.76,16.76,16.76,16.76,200.0,16.5729,16.5729,16.5729,16.5729,200.0
2009-10-22 14:50:00,16.76,16.76,16.74,16.74,800.0,16.5729,16.5729,16.5531,16.5531,800.0
2009-10-22 14:55:00,16.76,16.78,16.75,16.78,600.0,16.5729,16.5927,16.563,16.5927,600.0
2009-10-22 15:00:00,16.76,16.79,16.75,16.79,1500.0,16.5729,16.6026,16.563,16.6026,1500.0
2009-10-22 15:05:00,16.81,16.83,16.81,16.81,600.0,16.6223,16.6421,16.6223,16.6223,600.0
2009-10-22 15:10:00,16.83,16.85,16.83,16.85,1100.0,16.6421,16.6619,16.6421,16.6619,1100.0
2009-10-22 15:15:00,16.85,16.9,16.83,16.88,4100.0,16.6619,16.7113,16.6421,16.6916,4100.0
2009-10-22 15:20:00,16.9,16.93,16.88,16.93,2000.0,16.7113,16.741,16.6916,16.741,2000.0
2009-10-22 15:25:00,16.92,16.92,16.88,16.9,2200.0,16.7311,16.7311,16.6916,16.7113,2200.0
2009-10-22 15:30:00,16.89,16.91,16.85,16.85,1100.0,16.7015,16.7212,16.6619,16.6619,1100.0
2009-10-22 15:35:00,16.84,16.85,16.8,16.82,5000.0,16.652,16.6619,16.6125,16.6322,5000.0
2009-10-22 15:40:00,16.81,16.82,16.8,16.82,1600.0,16.6223,16.6322,16.6125,16.6322,1600.0
2009-10-22 15:45:00,16.83,16.84,16.81,16.81,1700.0,16.6421,16.652,16.6223,16.6223,1700.0
2009-10-22 15:50:00,16.81,16.84,16.8,16.82,3200.0,16.6223,16.652,16.6125,16.6322,3200.0
2009-10-22 15:55:00,16.81,16.87,16.81,16.87,11400.0,16.6223,16.6817,16.6223,16.6817,11400.0
2009-10-23 09:30:00,16.95,16.95,16.95,16.95,1900.0,16.7608,16.7608,16.7608,16.7608,1900.0
2009-10-23 09:35:00,16.9,16.9,16.86,16.86,200.0,16.7113,16.7113,16.6718,16.6718,200.0
2009-10-23 09:40:00,16.89,16.89,16.73,16.85,2400.0,16.7015,16.7015,16.5432,16.6619,2400.0
2009-10-23 09:45:00,16.82,16.83,16.73,16.73,600.0,16.6322,16.6421,16.5432,16.5432,600.0
2009-10-23 09:50:00,16.76,16.85,16.74,16.85,1100.0,16.5729,16.6619,16.5531,16.6619,1100.0
2009-10-23 09:55:00,16.75,16.85,16.72,16.81,3900.0,16.563,16.6619,16.5334,16.6223,3900.0
2009-10-23 10:00:00,16.85,16.85,16.66,16.66,1800.0,16.6619,16.6619,16.474,16.474,1800.0
2009-10-23 10:05:00,16.64,16.64,16.56,16.56,600.0,16.4542,16.4542,16.3751,16.3751,600.0
2009-10-23 10:10:00,16.51,16.6,16.45,16.6,1300.0,16.3257,16.4147,16.2664,16.4147,1300.0
2009-10-23 10:15:00,16.59,16.6,16.55,16.59,5200.0,16.4048,16.4147,16.3652,16.4048,5200.0
2009-10-23 10:20:00,16.6,16.6,16.53,16.58,3100.0,16.4147,16.4147,16.3455,16.3949,3100.0
2009-10-23 10:25:00,16.58,16.58,16.58,16.58,100.0,16.3949,16.3949,16.3949,16.3949,100.0
2009-10-23 10:30:00,16.62,16.62,16.41,16.41,1400.0,16.4345,16.4345,16.2268,16.2268,1400.0
2009-10-23 10:35:00,16.43,16.53,16.4,16.5,3000.0,16.2466,16.3455,16.2169,16.3158,3000.0
2009-10-23 10:40:00,16.55,16.56,16.43,16.43,2000.0,16.3652,16.3751,16.2466,16.2466,2000.0
2009-10-23 10:45:00,16.44,16.44,16.4,16.44,1300.0,16.2565,16.2565,16.2169,16.2565,1300.0
2009-10-23 10:50:00,16.44,16.44,16.35,16.4,3200.0,16.2565,16.2565,16.1675,16.2169,3200.0
2009-10-23 10:55:00,16.35,16.35,16.25,16.29,3300.0,16.1675,16.1675,16.0686,16.1082,3300.0
2009-10-23 11:00:00,16.29,16.36,16.29,16.31,1500.0,16.1082,16.1774,16.1082,16.1279,1500.0
2009-10-23 11:05:00,16.3,16.34,16.3,16.34,700.0,16.118,16.1576,16.118,16.1576,700.0
2009-10-23 11:10:00,16.33,16.35,16.23,16.25,14500.0,16.1477,16.1675,16.0488,16.0686,14500.0
2009-10-23 11:15:00,16.25,16.25,16.15,16.15,3900.0,16.0686,16.0686,15.9697,15.9697,3900.0
2009-10-23 11:20:00,16.15,16.28,16.15,16.2,3000.0,15.9697,16.0983,15.9697,16.0192,3000.0
2009-10-23 11:25:00,16.27,16.27,16.27,16.27,400.0,16.0884,16.0884,16.0884,16.0884,400.0
2009-10-23 11:30:00,16.26,16.27,16.26,16.27,300.0,16.0785,16.0884,16.0785,16.0884,300.0
2009-10-23 11:35:00,16.27,16.35,16.27,16.35,800.0,16.0884,16.1675,16.0884,16.1675,800.0
2009-10-23 11:40:00,16.35,16.35,16.35,16.35,300.0,16.1675,16.1675,16.1675,16.1675,300.0
2009-10-23 11:45:00,16.35,16.36,16.31,16.36,1000.0,16.1675,16.1774,16.1279,16.1774,1000.0
2009-10-23 11:50:00,16.36,16.46,16.36,16.4,2100.0,16.1774,16.2763,16.1774,16.2169,2100.0
2009-10-23 11:55:00,16.35,16.38,16.31,16.31,1800.0,16.1675,16.1971,16.1279,16.1279,1800.0
2009-10-23 12:00:00,16.38,16.47,16.38,16.47,2700.0,16.1971,16.2861,16.1971,16.2861,2700.0
2009-10-23 12:05:00,16.46,16.46,16.41,16.42,1500.0,16.2763,16.2763,16.2268,16.2367,1500.0
2009-10-23 12:10:00,16.39,16.39,16.34,16.36,500.0,16.207,16.207,16.1576,16.1774,500.0
2009-10-23 12:15:00,16.29,16.4,16.29,16.38,6100.0,16.1082,16.2169,16.1082,16.1971,6100.0
2009-10-23 12:20:00,16.33,16.39,16.32,16.33,5700.0,16.1477,16.207,16.1378,16.1477,5700.0
2009-10-23 12:25:00,16.34,16.4,16.33,16.33,6300.0,16.1576,16.2169,16.1477,16.1477,6300.0
2009-10-23 12:30:00,16.38,16.4,16.27,16.27,7400.0,16.1971,16.2169,16.0884,16.0884,7400.0
2009-10-23 12:35:00,16.28,16.32,16.28,16.29,1000.0,16.0983,16.1378,16.0983,16.1082,1000.0
2009-10-23 12:40:00,16.29,16.29,16.29,16.29,0.0,16.1082,16.1082,16.1082,16.1082,0.0
2009-10-23 12:45:00,16.3,16.46,16.3,16.42,6700.0,16.118,16.2763,16.118,16.2367,6700.0
2009-10-23 12:50:00,16.42,16.42,16.39,16.39,2500.0,16.2367,16.2367,16.207,16.207,2500.0
2009-10-23 12:55:00,16.4,16.42,16.37,16.38,2000.0,16.2169,16.2367,16.1873,16.1971,2000.0
2009-10-23 13:00:00,16.35,16.35,16.35,16.35,300.0,16.1675,16.1675,16.1675,16.1675,300.0
2009-10-23 13:05:00,16.36,16.36,16.32,16.32,200.0,16.1774,16.1774,16.1378,16.1378,200.0
2009-10-23 13:10:00,16.36,16.36,16.36,16.36,100.0,16.1774,16.1774,16.1774,16.1774,100.0
2009-10-23 13:15:00,16.35,16.38,16.35,16.35,800.0,16.1675,16.1971,16.1675,16.1675,800.0
2009-10-23 13:20:00,16.28,16.28,16.27,16.27,600.0,16.0983,16.0983,16.0884,16.0884,600.0
2009-10-23 13:25:00,16.27,16.27,16.27,16.27,300.0,16.0884,16.0884,16.0884,16.0884,300.0
2009-10-23 13:30:00,16.25,16.25,16.18,16.18,900.0,16.0686,16.0686,15.9994,15.9994,900.0
2009-10-23 13:35:00,16.18,16.24,16.18,16.22,300.0,15.9994,16.0587,15.9994,16.0389,300.0
2009-10-23 13:40:00,16.19,16.23,16.15,16.23,1300.0,16.0093,16.0488,15.9697,16.0488,1300.0
2009-10-23 13:45:00,16.24,16.24,16.2,16.21,700.0,16.0587,16.0587,16.0192,16.029,700.0
2009-10-23 13:50:00,16.23,16.23,16.2,16.21,17500.0,16.0488,16.0488,16.0192,16.029,17500.0
2009-10-23 13:55:00,16.2,16.24,16.2,16.24,1100.0,16.0192,16.0587,16.0192,16.0587,1100.0
2009-10-23 14:00:00,16.24,16.24,16.2,16.21,6500.0,16.0587,16.0587,16.0192,16.029,6500.0
2009-10-23 14:05:00,16.21,16.21,16.14,16.15,3500.0,16.029,16.029,15.9598,15.9697,3500.0
2009-10-23 14:10:00,16.15,16.17,16.15,16.17,1800.0,15.9697,15.9895,15.9697,15.9895,1800.0
2009-10-23 14:15:00,16.18,16.19,16.09,16.13,2600.0,15.9994,16.0093,15.9104,15.9499,2600.0
2009-10-23 14:20:00,16.12,16.19,16.12,16.15,2200.0,15.94,16.0093,15.94,15.9697,2200.0
2009-10-23 14:25:00,16.14,16.15,16.13,16.13,2100.0,15.9598,15.9697,15.9499,15.9499,2100.0
2009-10-23 14:30:00,16.1,16.12,16.06,16.07,1900.0,15.9203,15.94,15.8807,15.8906,1900.0
2009-10-23 14:35:00,16.07,16.09,16.06,16.08,1600.0,15.8906,15.9104,15.8807,15.9005,1600.0
2009-10-23 14:40:00,16.08,16.09,16.06,16.08,1500.0,15.9005,15.9104,15.8807,15.9005,1500.0
2009-10-23 14:45:00,16.08,16.11,16.05,16.05,2200.0,15.9005,15.9302,15.8708,15.8708,2200.0
2009-10-23 14:50:00,16.05,16.06,16.03,16.03,1600.0,15.8708,15.8807,15.8511,15.8511,1600.0
2009-10-23 14:55:00,16.03,16.04,16.03,16.04,1600.0,15.8511,15.8609,15.8511,15.8609,1600.0
2009-10-23 15:00:00,16.03,16.03,16.02,16.02,1500.0,15.8511,15.8511,15.8412,15.8412,1500.0
2009-10-23 15:05:00,16.02,16.08,16.02,16.06,2000.0,15.8412,15.9005,15.8412,15.8807,2000.0
2009-10-23 15:10:00,16.06,16.09,16.06,16.09,2500.0,15.8807,15.9104,15.8807,15.9104,2500.0
2009-10-23 15:15:00,16.08,16.11,16.08,16.11,1400.0,15.9005,15.9302,15.9005,15.9302,1400.0
2009-10-23 15:20:00,16.13,16.13,16.06,16.08,2300.0,15.9499,15.9499,15.8807,15.9005,2300.0
2009-10-23 15:25:00,16.08,16.08,16.01,16.01,2100.0,15.9005,15.9005,15.8313,15.8313,2100.0
2009-10-23 15:30:00,16.02,16.03,16.0,16.02,2400.0,15.8412,15.8511,15.8214,15.8412,2400.0
2009-10-23 15:35:00,16.01,16.04,16.0,16.04,4900.0,15.8313,15.8609,15.8214,15.8609,4900.0
2009-10-23 15:40:00,16.04,16.08,16.02,16.07,4500.0,15.8609,15.9005,15.8412,15.8906,4500.0
2009-10-23 15:45:00,16.07,16.07,15.94,15.95,11500.0,15.8906,15.8906,15.7621,15.7719,11500.0
2009-10-23 15:50:00,15.95,16.07,15.91,16.01,18600.0,15.7719,15.8906,15.7324,15.8313,18600.0
2009-10-23 15:55:00,16.01,16.05,15.99,16.01,11100.0,15.8313,15.8708,15.8115,15.8313,11100.0
2009-10-26 09:30:00,15.95,16.31,15.85,16.31,3500.0,15.7719,16.1279,15.6731,16.1279,3500.0
2009-10-26 09:35:00,16.24,16.35,16.24,16.3,1100.0,16.0587,16.1675,16.0587,16.118,1100.0
2009-10-26 09:40:00,16.14,16.19,16.13,16.19,1100.0,15.9598,16.0093,15.9499,16.0093,1100.0
2009-10-26 09:45:00,16.24,16.36,16.22,16.31,4500.0,16.0587,16.1774,16.0389,16.1279,4500.0
2009-10-26 09:50:00,16.32,16.45,16.32,16.44,12500.0,16.1378,16.2664,16.1378,16.2565,12500.0
2009-10-26 09:55:00,16.45,16.56,16.45,16.55,1100.0,16.2664,16.3751,16.2664,16.3652,1100.0
2009-10-26 10:00:00,16.59,16.66,16.55,16.55,3300.0,16.4048,16.474,16.3652,16.3652,3300.0
2009-10-26 10:05:00,16.54,16.66,16.53,16.59,1900.0,16.3554,16.474,16.3455,16.4048,1900.0
2009-10-26 10:10:00,16.59,16.62,16.56,16.61,900.0,16.4048,16.4345,16.3751,16.4246,900.0
2009-10-26 10:15:00,16.65,16.65,16.63,16.64,600.0,16.4641,16.4641,16.4444,16.4542,600.0
2009-10-26 10:20:00,16.61,16.61,16.57,16.57,1000.0,16.4246,16.4246,16.385,16.385,1000.0
2009-10-26 10:25:00,16.58,16.64,16.56,16.62,1700.0,16.3949,16.4542,16.3751,16.4345,1700.0
2009-10-26 10:30:00,16.55,16.6,16.55,16.57,1000.0,16.3652,16.4147,16.3652,16.385,1000.0
2009-10-26 10:35:00,16.58,16.58,16.51,16.51,900.0,16.3949,16.3949,16.3257,16.3257,900.0
2009-10-26 10:40:00,16.54,16.59,16.52,16.59,900.0,16.3554,16.4048,16.3356,16.4048,900.0
2009-10-26 10:45:00,16.64,16.64,16.51,16.6,4600.0,16.4542,16.4542,16.3257,16.4147,4600.0
2009-10-26 10:50:00,16.59,16.59,16.42,16.45,5000.0,16.4048,16.4048,16.2367,16.2664,5000.0
2009-10-26 10:55:00,16.5,16.5,16.39,16.39,1100.0,16.3158,16.3158,16.207,16.207,1100.0
2009-10-26 11:00:00,16.4,16.4,16.4,16.4,200.0,16.2169,16.2169,16.2169,16.2169,200.0
2009-10-26 11:05:00,16.44,16.47,16.44,16.47,1200.0,16.2565,16.2861,16.2565,16.2861,1200.0
2009-10-26 11:10:00,16.47,16.47,16.36,16.36,800.0,16.2861,16.2861,16.1774,16.1774,800.0
2009-10-26 11:15:00,16.33,16.35,16.33,16.35,400.0,16.1477,16.1675,16.1477,16.1675,400.0
2009-10-26 11:20:00,16.43,16.44,16.39,16.39,800.0,16.2466,16.2565,16.207,16.207,800.0
2009-10-26 11:25:00,16.37,16.39,16.37,16.37,1800.0,16.1873,16.207,16.1873,16.1873,1800.0
2009-10-26 11:30:00,16.3,16.3,16.1,16.1,2700.0,16.118,16.118,15.9203,15.9203,2700.0
2009-10-26 11:35:00,16.19,16.19,16.0,16.12,1600.0,16.0093,16.0093,15.8214,15.94,1600.0
2009-10-26 11:40:00,16.11,16.11,16.06,16.11,1200.0,15.9302,15.9302,15.8807,15.9302,1200.0
2009-10-26 11:45:00,16.08,16.1,16.08,16.08,300.0,15.9005,15.9203,15.9005,15.9005,300.0
2009-10-26 11:50:00,16.1,16.14,16.1,16.12,500.0,15.9203,15.9598,15.9203,15.94,500.0
2009-10-26 11:55:00,16.12,16.12,16.04,16.07,1400.0,15.94,15.94,15.8609,15.8906,1400.0
2009-10-26 12:00:00,16.05,16.05,15.99,16.0,1600.0,15.8708,15.8708,15.8115,15.8214,1600.0
2009-10-26 12:05:00,16.0,16.02,15.9,16.02,2000.0,15.8214,15.8412,15.7225,15.8412,2000.0
2009-10-26 12:10:00,16.02,16.07,16.02,16.07,200.0,15.8412,15.8906,15.8412,15.8906,200.0
2009-10-26 12:15:00,16.14,16.15,16.09,16.14,1600.0,15.9598,15.9697,15.9104,15.9598,1600.0
2009-10-26 12:20:00,16.13,16.13,16.06,16.13,2000.0,15.9499,15.9499,15.8807,15.9499,2000.0
2009-10-26 12:25:00,16.12,16.12,16.1,16.1,700.0,15.94,15.94,15.9203,15.9203,700.0
2009-10-26 12:30:00,16.11,16.11,16.11,16.11,200.0,15.9302,15.9302,15.9302,15.9302,200.0
2009-10-26 12:35:00,16.09,16.14,16.01,16.13,1700.0,15.9104,15.9598,15.8313,15.9499,1700.0
2009-10-26 12:40:00,16.11,16.13,16.07,16.13,600.0,15.9302,15.9499,15.8906,15.9499,600.0
2009-10-26 12:45:00,16.11,16.11,16.09,16.09,500.0,15.9302,15.9302,15.9104,15.9104,500.0
2009-10-26 12:50:00,16.09,16.12,16.09,16.12,1300.0,15.9104,15.94,15.9104,15.94,1300.0
2009-10-26 12:55:00,16.13,16.2,16.13,16.18,400.0,15.9499,16.0192,15.9499,15.9994,400.0
2009-10-26 13:00:00,16.18,16.18,16.18,16.18,0.0,15.9994,15.9994,15.9994,15.9994,0.0
2009-10-26 13:05:00,16.12,16.17,16.06,16.13,3500.0,15.94,15.9895,15.8807,15.9499,3500.0
2009-10-26 13:10:00,16.1,16.1,16.03,16.06,400.0,15.9203,15.9203,15.8511,15.8807,400.0
2009-10-26 13:15:00,16.04,16.04,15.97,15.98,700.0,15.8609,15.8609,15.7917,15.8016,700.0
2009-10-26 13:20:00,15.96,16.02,15.96,16.02,2700.0,15.7818,15.8412,15.7818,15.8412,2700.0
2009-10-26 13:25:00,16.07,16.14,16.04,16.08,1500.0,15.8906,15.9598,15.8609,15.9005,1500.0
2009-10-26 13:30:00,16.08,16.08,16.08,16.08,0.0,15.9005,15.9005,15.9005,15.9005,0.0
2009-10-26 13:35:00,16.14,16.23,16.14,16.21,700.0,15.9598,16.0488,15.9598,16.029,700.0
2009-10-26 13:40:00,16.2,16.22,16.2,16.2,500.0,16.0192,16.0389,16.0192,16.0192,500.0
2009-10-26 13:45:00,16.23,16.26,16.19,16.19,1400.0,16.0488,16.0785,16.0093,16.0093,1400.0
2009-10-26 13:50:00,16.17,16.17,16.16,16.16,200.0,15.9895,15.9895,15.9796,15.9796,200.0
2009-10-26 13:55:00,16.19,16.19,16.11,16.11,2200.0,16.0093,16.0093,15.9302,15.9302,2200.0
2009-10-26 14:00:00,16.09,16.15,16.09,16.15,700.0,15.9104,15.9697,15.9104,15.9697,700.0
2009-10-26 14:05:00,16.15,16.15,16.08,16.09,1400.0,15.9697,15.9697,15.9005,15.9104,1400.0
2009-10-26 14:10:00,16.07,16.07,16.04,16.07,1300.0,15.8906,15.8906,15.8609,15.8906,1300.0
2009-10-26 14:15:00,16.07,16.07,16.0,16.0,2200.0,15.8906,15.8906,15.8214,15.8214,2200.0
2009-10-26 14:20:00,16.01,16.04,16.0,16.0,900.0,15.8313,15.8609,15.8214,15.8214,900.0
2009-10-26 14:25:00,16.0,16.06,16.0,16.06,1200.0,15.8214,15.8807,15.8214,15.8807,1200.0
2009-10-26 14:30:00,16.06,16.08,16.01,16.02,1400.0,15.8807,15.9005,15.8313,15.8412,1400.0
2009-10-26 14:35:00,16.0,16.03,15.99,16.03,2100.0,15.8214,15.8511,15.8115,15.8511,2100.0
2009-10-26 14:40:00,16.06,16.09,16.06,16.08,600.0,15.8807,15.9104,15.8807,15.9005,600.0
2009-10-26 14:45:00,16.08,16.08,16.0,16.0,1800.0,15.9005,15.9005,15.8214,15.8214,1800.0
2009-10-26 14:50:00,16.0,16.03,16.0,16.01,1500.0,15.8214,15.8511,15.8214,15.8313,1500.0
2009-10-26 14:55:00,16.04,16.1,16.03,16.03,1300.0,15.8609,15.9203,15.8511,15.8511,1300.0
2009-10-26 15:00:00,16.0,16.0,16.0,16.0,100.0,15.8214,15.8214,15.8214,15.8214,100.0
2009-10-26 15:05:00,16.0,16.0,15.94,15.99,5700.0,15.8214,15.8214,15.7621,15.8115,5700.0
2009-10-26 15:10:00,15.97,15.97,15.95,15.95,2200.0,15.7917,15.7917,15.7719,15.7719,2200.0
2009-10-26 15:15:00,15.95,15.95,15.91,15.94,2500.0,15.7719,15.7719,15.7324,15.7621,2500.0
2009-10-26 15:20:00,15.91,15.92,15.91,15.92,800.0,15.7324,15.7423,15.7324,15.7423,800.0
2009-10-26 15:25:00,15.92,15.92,15.88,15.88,800.0,15.7423,15.7423,15.7027,15.7027,800.0
2009-10-26 15:30:00,15.9,15.96,15.9,15.96,4600.0,15.7225,15.7818,15.7225,15.7818,4600.0
2009-10-26 15:35:00,15.96,15.96,15.91,15.91,1200.0,15.7818,15.7818,15.7324,15.7324,1200.0
2009-10-26 15:40:00,15.89,15.92,15.87,15.92,2300.0,15.7126,15.7423,15.6928,15.7423,2300.0
2009-10-26 15:45:00,15.93,15.96,15.93,15.96,2000.0,15.7522,15.7818,15.7522,15.7818,2000.0
2009-10-26 15:50:00,15.97,15.97,15.92,15.92,3300.0,15.7917,15.7917,15.7423,15.7423,3300.0
2009-10-26 15:55:00,15.91,15.95,15.89,15.91,5000.0,15.7324,15.7719,15.7126,15.7324,5000.0
2009-10-27 09:30:00,15.91,16.12,15.91,16.01,4100.0,15.7324,15.94,15.7324,15.8313,4100.0
2009-10-27 09:35:00,15.97,15.97,15.75,15.75,1300.0,15.7917,15.7917,15.5742,15.5742,1300.0
2009-10-27 09:40:00,15.79,15.79,15.6,15.65,1200.0,15.6137,15.6137,15.4259,15.4753,1200.0
2009-10-27 09:45:00,15.71,15.75,15.71,15.75,1500.0,15.5346,15.5742,15.5346,15.5742,1500.0
2009-10-27 09:50:00,15.76,15.76,15.76,15.76,1100.0,15.5841,15.5841,15.5841,15.5841,1100.0
2009-10-27 09:55:00,15.79,15.79,15.73,15.75,900.0,15.6137,15.6137,15.5544,15.5742,900.0
2009-10-27 10:00:00,15.72,15.72,15.66,15.66,6700.0,15.5445,15.5445,15.4852,15.4852,6700.0
2009-10-27 10:05:00,15.69,15.72,15.63,15.72,2900.0,15.5148,15.5445,15.4555,15.5445,2900.0
2009-10-27 10:10:00,15.72,15.75,15.72,15.75,7000.0,15.5445,15.5742,15.5445,15.5742,7000.0
2009-10-27 10:15:00,15.73,15.73,15.71,15.71,400.0,15.5544,15.5544,15.5346,15.5346,400.0
2009-10-27 10:20:00,15.71,15.74,15.69,15.69,1200.0,15.5346,15.5643,15.5148,15.5148,1200.0
2009-10-27 10:25:00,15.75,15.75,15.73,15.75,2800.0,15.5742,15.5742,15.5544,15.5742,2800.0
2009-10-27 10:30:00,15.75,15.75,15.7,15.7,300.0,15.5742,15.5742,15.5247,15.5247,300.0
2009-10-27 10:35:00,15.7,15.7,15.7,15.7,0.0,15.5247,15.5247,15.5247,15.5247,0.0
2009-10-27 10:40:00,15.75,15.79,15.75,15.79,4200.0,15.5742,15.6137,15.5742,15.6137,4200.0
2009-10-27 10:45:00,15.79,15.79,15.74,15.74,2500.0,15.6137,15.6137,15.5643,15.5643,2500.0
2009-10-27 10:50:00,15.75,15.75,15.65,15.65,31000.0,15.5742,15.5742,15.4753,15.4753,31000.0
2009-10-27 10:55:00,15.72,15.72,15.72,15.72,2100.0,15.5445,15.5445,15.5445,15.5445,2100.0
2009-10-27 11:00:00,15.72,15.72,15.7,15.7,2400.0,15.5445,15.5445,15.5247,15.5247,2400.0
2009-10-27 11:05:00,15.7,15.72,15.7,15.72,1200.0,15.5247,15.5445,15.5247,15.5445,1200.0
2009-10-27 11:10:00,15.72,15.72,15.71,15.71,2900.0,15.5445,15.5445,15.5346,15.5346,2900.0
2009-10-27 11:15:00,15.71,15.71,15.69,15.69,300.0,15.5346,15.5346,15.5148,15.5148,300.0
2009-10-27 11:20:00,15.71,15.72,15.71,15.71,900.0,15.5346,15.5445,15.5346,15.5346,900.0
2009-10-27 11:25:00,15.69,15.75,15.69,15.75,1600.0,15.5148,15.5742,15.5148,15.5742,1600.0
2009-10-27 11:30:00,15.73,15.73,15.73,15.73,200.0,15.5544,15.5544,15.5544,15.5544,200.0
2009-10-27 11:35:00,15.75,15.75,15.75,15.75,4300.0,15.5742,15.5742,15.5742,15.5742,4300.0
2009-10-27 11:40:00,15.75,15.75,15.75,15.75,1500.0,15.5742,15.5742,15.5742,15.5742,1500.0
2009-10-27 11:45:00,15.75,15.75,15.74,15.75,3200.0,15.5742,15.5742,15.5643,15.5742,3200.0
2009-10-27 11:50:00,15.74,15.74,15.74,15.74,1200.0,15.5643,15.5643,15.5643,15.5643,1200.0
2009-10-27 11:55:00,15.74,15.74,15.69,15.74,1000.0,15.5643,15.5643,15.5148,15.5643,1000.0
2009-10-27 12:00:00,15.74,15.74,15.74,15.74,1800.0,15.5643,15.5643,15.5643,15.5643,1800.0
2009-10-27 12:05:00,15.74,15.75,15.74,15.75,4900.0,15.5643,15.5742,15.5643,15.5742,4900.0
2009-10-27 12:10:00,15.75,15.76,15.75,15.76,1000.0,15.5742,15.5841,15.5742,15.5841,1000.0
2009-10-27 12:15:00,15.8,15.8,15.78,15.78,1900.0,15.6236,15.6236,15.6038,15.6038,1900.0
2009-10-27 12:20:00,15.78,15.78,15.78,15.78,400.0,15.6038,15.6038,15.6038,15.6038,400.0
2009-10-27 12:25:00,15.8,15.8,15.75,15.76,4600.0,15.6236,15.6236,15.5742,15.5841,4600.0
2009-10-27 12:30:00,15.75,15.76,15.73,15.73,12900.0,15.5742,15.5841,15.5544,15.5544,12900.0
2009-10-27 12:35:00,15.72,15.75,15.72,15.73,1500.0,15.5445,15.5742,15.5445,15.5544,1500.0
2009-10-27 12:40:00,15.72,15.72,15.71,15.71,2100.0,15.5445,15.5445,15.5346,15.5346,2100.0
2009-10-27 12:45:00,15.71,15.71,15.71,15.71,200.0,15.5346,15.5346,15.5346,15.5346,200.0
2009-10-27 12:50:00,15.72,15.73,15.72,15.72,1600.0,15.5445,15.5544,15.5445,15.5445,1600.0
2009-10-27 12:55:00,15.73,15.75,15.72,15.75,3700.0,15.5544,15.5742,15.5445,15.5742,3700.0
2009-10-27 13:00:00,15.74,15.75,15.74,15.75,400.0,15.5643,15.5742,15.5643,15.5742,400.0
2009-10-27 13:05:00,15.73,15.74,15.72,15.73,4500.0,15.5544,15.5643,15.5445,15.5544,4500.0
2009-10-27 13:10:00,15.74,15.74,15.74,15.74,400.0,15.5643,15.5643,15.5643,15.5643,400.0
2009-10-27 13:15:00,15.74,15.75,15.7,15.7,3800.0,15.5643,15.5742,15.5247,15.5247,3800.0
2009-10-27 13:20:00,15.7,15.71,15.69,15.71,3700.0,15.5247,15.5346,15.5148,15.5346,3700.0
2009-10-27 13:25:00,15.72,15.72,15.72,15.72,100.0,15.5445,15.5445,15.5445,15.5445,100.0
2009-10-27 13:30:00,15.74,15.74,15.7,15.7,2100.0,15.5643,15.5643,15.5247,15.5247,2100.0
2009-10-27 13:35:00,15.73,15.75,15.73,15.75,700.0,15.5544,15.5742,15.5544,15.5742,700.0
2009-10-27 13:40:00,15.75,15.75,15.75,15.75,1100.0,15.5742,15.5742,15.5742,15.5742,1100.0
2009-10-27 13:45:00,15.77,15.77,15.77,15.77,1000.0,15.594,15.594,15.594,15.594,1000.0
2009-10-27 13:50:00,15.76,15.76,15.75,15.76,800.0,15.5841,15.5841,15.5742,15.5841,800.0
2009-10-27 13:55:00,15.75,15.77,15.75,15.77,1700.0,15.5742,15.594,15.5742,15.594,1700.0
2009-10-27 14:00:00,15.75,15.75,15.7,15.7,3600.0,15.5742,15.5742,15.5247,15.5247,3600.0
2009-10-27 14:05:00,15.71,15.75,15.71,15.75,1800.0,15.5346,15.5742,15.5346,15.5742,1800.0
2009-10-27 14:10:00,15.71,15.75,15.71,15.72,6500.0,15.5346,15.5742,15.5346,15.5445,6500.0
2009-10-27 14:15:00,15.75,15.79,15.75,15.75,7500.0,15.5742,15.6137,15.5742,15.5742,7500.0
2009-10-27 14:20:00,15.75,15.75,15.75,15.75,900.0,15.5742,15.5742,15.5742,15.5742,900.0
2009-10-27 14:25:00,15.76,15.78,15.76,15.76,400.0,15.5841,15.6038,15.5841,15.5841,400.0
2009-10-27 14:30:00,15.71,15.71,15.71,15.71,2300.0,15.5346,15.5346,15.5346,15.5346,2300.0
2009-10-27 14:35:00,15.71,15.72,15.7,15.7,2700.0,15.5346,15.5445,15.5247,15.5247,2700.0
2009-10-27 14:40:00,15.7,15.7,15.69,15.69,5600.0,15.5247,15.5247,15.5148,15.5148,5600.0
2009-10-27 14:45:00,15.71,15.71,15.7,15.7,2200.0,15.5346,15.5346,15.5247,15.5247,2200.0
2009-10-27 14:50:00,15.71,15.72,15.7,15.72,5500.0,15.5346,15.5445,15.5247,15.5445,5500.0
2009-10-27 14:55:00,15.7,15.71,15.69,15.69,1700.0,15.5247,15.5346,15.5148,15.5148,1700.0
2009-10-27 15:00:00,15.69,15.7,15.69,15.7,900.0,15.5148,15.5247,15.5148,15.5247,900.0
2009-10-27 15:05:00,15.7,15.7,15.6,15.64,4700.0,15.5247,15.5247,15.4259,15.4654,4700.0
2009-10-27 15:10:00,15.64,15.65,15.64,15.65,1700.0,15.4654,15.4753,15.4654,15.4753,1700.0
2009-10-27 15:15:00,15.64,15.69,15.61,15.69,2100.0,15.4654,15.5148,15.4357,15.5148,2100.0
2009-10-27 15:20:00,15.69,15.69,15.62,15.65,7600.0,15.5148,15.5148,15.4456,15.4753,7600.0
2009-10-27 15:25:00,15.67,15.67,15.66,15.66,1000.0,15.4951,15.4951,15.4852,15.4852,1000.0
2009-10-27 15:30:00,15.68,15.72,15.64,15.64,6600.0,15.505,15.5445,15.4654,15.4654,6600.0
2009-10-27 15:35:00,15.64,15.7,15.64,15.69,5100.0,15.4654,15.5247,15.4654,15.5148,5100.0
2009-10-27 15:40:00,15.7,15.71,15.68,15.71,4400.0,15.5247,15.5346,15.505,15.5346,4400.0
2009-10-27 15:45:00,15.71,15.71,15.7,15.71,5600.0,15.5346,15.5346,15.5247,15.5346,5600.0
2009-10-27 15:50:00,15.7,15.74,15.7,15.72,6000.0,15.5247,15.5643,15.5247,15.5445,6000.0
2009-10-27 15:55:00,15.71,15.74,15.7,15.73,9100.0,15.5346,15.5643,15.5247,15.5544,9100.0
2009-10-28 09:30:00,15.63,15.65,15.55,15.6,2600.0,15.4555,15.4753,15.3764,15.4259,2600.0
2009-10-28 09:35:00,15.6,15.6,15.6,15.6,0.0,15.4259,15.4259,15.4259,15.4259,0.0
2009-10-28 09:40:00,15.66,15.66,15.55,15.65,1900.0,15.4852,15.4852,15.3764,15.4753,1900.0
2009-10-28 09:45:00,15.69,15.75,15.69,15.75,200.0,15.5148,15.5742,15.5148,15.5742,200.0
2009-10-28 09:50:00,15.75,15.77,15.66,15.66,2000.0,15.5742,15.594,15.4852,15.4852,2000.0
2009-10-28 09:55:00,15.68,15.68,15.65,15.65,1000.0,15.505,15.505,15.4753,15.4753,1000.0
2009-10-28 10:00:00,15.67,15.79,15.64,15.75,16900.0,15.4951,15.6137,15.4654,15.5742,16900.0
2009-10-28 10:05:00,15.75,15.79,15.75,15.79,4400.0,15.5742,15.6137,15.5742,15.6137,4400.0
2009-10-28 10:10:00,15.79,15.82,15.75,15.75,2700.0,15.6137,15.6434,15.5742,15.5742,2700.0
2009-10-28 10:15:00,15.71,15.71,15.7,15.7,2100.0,15.5346,15.5346,15.5247,15.5247,2100.0
2009-10-28 10:20:00,15.71,15.77,15.7,15.72,1800.0,15.5346,15.594,15.5247,15.5445,1800.0
2009-10-28 10:25:00,15.72,15.73,15.71,15.73,2700.0,15.5445,15.5544,15.5346,15.5544,2700.0
2009-10-28 10:30:00,15.71,15.74,15.71,15.73,1300.0,15.5346,15.5643,15.5346,15.5544,1300.0
2009-10-28 10:35:00,15.73,15.73,15.7,15.7,3600.0,15.5544,15.5544,15.5247,15.5247,3600.0
2009-10-28 10:40:00,15.7,15.71,15.7,15.71,1500.0,15.5247,15.5346,15.5247,15.5346,1500.0
2009-10-28 10:45:00,15.71,15.71,15.7,15.7,4500.0,15.5346,15.5346,15.5247,15.5247,4500.0
2009-10-28 10:50:00,15.7,15.7,15.65,15.68,16100.0,15.5247,15.5247,15.4753,15.505,16100.0
2009-10-28 10:55:00,15.68,15.72,15.68,15.69,3700.0,15.505,15.5445,15.505,15.5148,3700.0
2009-10-28 11:00:00,15.69,15.69,15.68,15.68,2200.0,15.5148,15.5148,15.505,15.505,2200.0
2009-10-28 11:05:00,15.69,15.69,15.67,15.68,2400.0,15.5148,15.5148,15.4951,15.505,2400.0
2009-10-28 11:10:00,15.68,15.71,15.67,15.67,4100.0,15.505,15.5346,15.4951,15.4951,4100.0
2009-10-28 11:15:00,15.68,15.69,15.68,15.69,1500.0,15.505,15.5148,15.505,15.5148,1500.0
2009-10-28 11:20:00,15.69,15.7,15.69,15.69,3300.0,15.5148,15.5247,15.5148,15.5148,3300.0
2009-10-28 11:25:00,15.68,15.71,15.68,15.71,1200.0,15.505,15.5346,15.505,15.5346,1200.0
2009-10-28 11:30:00,15.71,15.75,15.69,15.75,2500.0,15.5346,15.5742,15.5148,15.5742,2500.0
2009-10-28 11:35:00,15.76,15.77,15.75,15.76,4200.0,15.5841,15.594,15.5742,15.5841,4200.0
2009-10-28 11:40:00,15.75,15.75,15.75,15.75,2000.0,15.5742,15.5742,15.5742,15.5742,2000.0
2009-10-28 11:45:00,15.75,15.77,15.75,15.76,2100.0,15.5742,15.594,15.5742,15.5841,2100.0
2009-10-28 11:50:00,15.75,15.75,15.75,15.75,300.0,15.5742,15.5742,15.5742,15.5742,300.0
2009-10-28 11:55:00,15.75,15.76,15.75,15.76,3600.0,15.5742,15.5841,15.5742,15.5841,3600.0
2009-10-28 12:00:00,15.75,15.77,15.75,15.77,11700.0,15.5742,15.594,15.5742,15.594,11700.0
2009-10-28 12:05:00,15.77,15.77,15.75,15.75,3200.0,15.594,15.594,15.5742,15.5742,3200.0
2009-10-28 12:10:00,15.75,15.75,15.7,15.7,5400.0,15.5742,15.5742,15.5247,15.5247,5400.0
2009-10-28 12:15:00,15.69,15.69,15.69,15.69,900.0,15.5148,15.5148,15.5148,15.5148,900.0
2009-10-28 12:20:00,15.69,15.69,15.65,15.67,2700.0,15.5148,15.5148,15.4753,15.4951,2700.0
2009-10-28 12:25:00,15.67,15.71,15.66,15.67,5300.0,15.4951,15.5346,15.4852,15.4951,5300.0
2009-10-28 12:30:00,15.68,15.68,15.67,15.67,1200.0,15.505,15.505,15.4951,15.4951,1200.0
2009-10-28 12:35:00,15.67,15.7,15.67,15.68,5900.0,15.4951,15.5247,15.4951,15.505,5900.0
2009-10-28 12:40:00,15.67,15.67,15.67,15.67,2600.0,15.4951,15.4951,15.4951,15.4951,2600.0
2009-10-28 12:45:00,15.67,15.67,15.67,15.67,500.0,15.4951,15.4951,15.4951,15.4951,500.0
2009-10-28 12:50:00,15.67,15.67,15.63,15.64,7300.0,15.4951,15.4951,15.4555,15.4654,7300.0
2009-10-28 12:55:00,15.64,15.65,15.64,15.64,1600.0,15.4654,15.4753,15.4654,15.4654,1600.0
2009-10-28 13:00:00,15.64,15.66,15.63,15.64,5400.0,15.4654,15.4852,15.4555,15.4654,5400.0
2009-10-28 13:05:00,15.65,15.67,15.65,15.67,900.0,15.4753,15.4951,15.4753,15.4951,900.0
2009-10-28 13:10:00,15.67,15.73,15.67,15.72,1300.0,15.4951,15.5544,15.4951,15.5445,1300.0
2009-10-28 13:15:00,15.72,15.75,15.7,15.7,2300.0,15.5445,15.5742,15.5247,15.5247,2300.0
2009-10-28 13:20:00,15.7,15.7,15.69,15.69,1600.0,15.5247,15.5247,15.5148,15.5148,1600.0
2009-10-28 13:25:00,15.7,15.74,15.69,15.7,1900.0,15.5247,15.5643,15.5148,15.5247,1900.0
2009-10-28 13:30:00,15.7,15.7,15.7,15.7,800.0,15.5247,15.5247,15.5247,15.5247,800.0
2009-10-28 13:35:00,15.7,15.7,15.67,15.67,1200.0,15.5247,15.5247,15.4951,15.4951,1200.0
2009-10-28 13:40:00,15.67,15.69,15.66,15.66,3000.0,15.4951,15.5148,15.4852,15.4852,3000.0
2009-10-28 13:45:00,15.66,15.66,15.64,15.64,800.0,15.4852,15.4852,15.4654,15.4654,800.0
2009-10-28 13:50:00,15.64,15.64,15.63,15.64,2300.0,15.4654,15.4654,15.4555,15.4654,2300.0
2009-10-28 13:55:00,15.64,15.65,15.63,15.65,1700.0,15.4654,15.4753,15.4555,15.4753,1700.0
2009-10-28 14:00:00,15.63,15.65,15.62,15.65,3500.0,15.4555,15.4753,15.4456,15.4753,3500.0
2009-10-28 14:05:00,15.65,15.65,15.62,15.62,2500.0,15.4753,15.4753,15.4456,15.4456,2500.0
2009-10-28 14:10:00,15.63,15.63,15.5,15.51,7100.0,15.4555,15.4555,15.327,15.3369,7100.0
2009-10-28 14:15:00,15.52,15.57,15.52,15.55,6000.0,15.3467,15.3962,15.3467,15.3764,6000.0
2009-10-28 14:20:00,15.55,15.56,15.51,15.54,10600.0,15.3764,15.3863,15.3369,15.3665,10600.0
2009-10-28 14:25:00,15.54,15.56,15.53,15.54,2600.0,15.3665,15.3863,15.3566,15.3665,2600.0
2009-10-28 14:30:00,15.52,15.52,15.49,15.5,10400.0,15.3467,15.3467,15.3171,15.327,10400.0
2009-10-28 14:35:00,15.49,15.49,15.41,15.43,6700.0,15.3171,15.3171,15.238,15.2578,6700.0
2009-10-28 14:40:00,15.43,15.44,15.41,15.44,2300.0,15.2578,15.2676,15.238,15.2676,2300.0
2009-10-28 14:45:00,15.41,15.43,15.41,15.42,3600.0,15.238,15.2578,15.238,15.2479,3600.0
2009-10-28 14:50:00,15.44,15.48,15.43,15.47,4400.0,15.2676,15.3072,15.2578,15.2973,4400.0
2009-10-28 14:55:00,15.46,15.5,15.46,15.47,5400.0,15.2874,15.327,15.2874,15.2973,5400.0
2009-10-28 15:00:00,15.47,15.51,15.47,15.49,3800.0,15.2973,15.3369,15.2973,15.3171,3800.0
2009-10-28 15:05:00,15.5,15.55,15.49,15.51,2700.0,15.327,15.3764,15.3171,15.3369,2700.0
2009-10-28 15:10:00,15.5,15.51,15.4,15.42,5300.0,15.327,15.3369,15.2281,15.2479,5300.0
2009-10-28 15:15:00,15.43,15.5,15.4,15.49,5500.0,15.2578,15.327,15.2281,15.3171,5500.0
2009-10-28 15:20:00,15.5,15.5,15.44,15.44,2900.0,15.327,15.327,15.2676,15.2676,2900.0
2009-10-28 15:25:00,15.45,15.45,15.4,15.43,3500.0,15.2775,15.2775,15.2281,15.2578,3500.0
2009-10-28 15:30:00,15.43,15.5,15.42,15.44,10300.0,15.2578,15.327,15.2479,15.2676,10300.0
2009-10-28 15:35:00,15.43,15.43,15.38,15.38,4200.0,15.2578,15.2578,15.2083,15.2083,4200.0
2009-10-28 15:40:00,15.38,15.5,15.38,15.46,10700.0,15.2083,15.327,15.2083,15.2874,10700.0
2009-10-28 15:45:00,15.48,15.51,15.45,15.46,5900.0,15.3072,15.3369,15.2775,15.2874,5900.0
2009-10-28 15:50:00,15.47,15.47,15.4,15.4,7800.0,15.2973,15.2973,15.2281,15.2281,7800.0
2009-10-28 15:55:00,15.4,15.47,15.4,15.4,17300.0,15.2281,15.2973,15.2281,15.2281,17300.0
2009-10-29 09:30:00,15.48,15.82,15.4,15.6,5400.0,15.3072,15.6434,15.2281,15.4259,5400.0
2009-10-29 09:35:00,15.61,15.73,15.59,15.73,1600.0,15.4357,15.5544,15.416,15.5544,1600.0
2009-10-29 09:40:00,15.73,15.73,15.7,15.72,1200.0,15.5544,15.5544,15.5247,15.5445,1200.0
2009-10-29 09:45:00,15.7,15.73,15.67,15.67,2300.0,15.5247,15.5544,15.4951,15.4951,2300.0
2009-10-29 09:50:00,15.65,15.67,15.62,15.62,1600.0,15.4753,15.4951,15.4456,15.4456,1600.0
2009-10-29 09:55:00,15.63,15.73,15.63,15.67,2300.0,15.4555,15.5544,15.4555,15.4951,2300.0
2009-10-29 10:00:00,15.69,15.69,15.65,15.69,5600.0,15.5148,15.5148,15.4753,15.5148,5600.0
2009-10-29 10:05:00,15.69,15.69,15.66,15.68,4800.0,15.5148,15.5148,15.4852,15.505,4800.0
2009-10-29 10:10:00,15.68,15.68,15.64,15.65,1200.0,15.505,15.505,15.4654,15.4753,1200.0
2009-10-29 10:15:00,15.65,15.68,15.65,15.68,3000.0,15.4753,15.505,15.4753,15.505,3000.0
2009-10-29 10:20:00,15.68,15.77,15.68,15.75,4300.0,15.505,15.594,15.505,15.5742,4300.0
2009-10-29 10:25:00,15.75,15.75,15.75,15.75,0.0,15.5742,15.5742,15.5742,15.5742,0.0
2009-10-29 10:30:00,15.73,15.78,15.67,15.78,4800.0,15.5544,15.6038,15.4951,15.6038,4800.0
2009-10-29 10:35:00,15.71,15.71,15.66,15.71,900.0,15.5346,15.5346,15.4852,15.5346,900.0
2009-10-29 10:40:00,15.7,15.7,15.7,15.7,500.0,15.5247,15.5247,15.5247,15.5247,500.0
2009-10-29 10:45:00,15.7,15.73,15.7,15.72,1300.0,15.5247,15.5544,15.5247,15.5445,1300.0
2009-10-29 10:50:00,15.74,15.74,15.74,15.74,400.0,15.5643,15.5643,15.5643,15.5643,400.0
2009-10-29 10:55:00,15.8,15.81,15.75,15.75,800.0,15.6236,15.6335,15.5742,15.5742,800.0
2009-10-29 11:00:00,15.78,15.78,15.78,15.78,300.0,15.6038,15.6038,15.6038,15.6038,300.0
2009-10-29 11:05:00,15.84,15.87,15.82,15.84,1000.0,15.6632,15.6928,15.6434,15.6632,1000.0
2009-10-29 11:10:00,15.85,15.85,15.84,15.84,800.0,15.6731,15.6731,15.6632,15.6632,800.0
2009-10-29 11:15:00,15.84,15.84,15.78,15.78,800.0,15.6632,15.6632,15.6038,15.6038,800.0
2009-10-29 11:20:00,15.8,15.8,15.77,15.77,500.0,15.6236,15.6236,15.594,15.594,500.0
2009-10-29 11:25:00,15.8,15.87,15.79,15.84,2100.0,15.6236,15.6928,15.6137,15.6632,2100.0
2009-10-29 11:30:00,15.81,15.89,15.81,15.87,1300.0,15.6335,15.7126,15.6335,15.6928,1300.0
2009-10-29 11:35:00,15.88,15.88,15.81,15.81,400.0,15.7027,15.7027,15.6335,15.6335,400.0
2009-10-29 11:40:00,15.81,15.83,15.77,15.77,1000.0,15.6335,15.6533,15.594,15.594,1000.0
2009-10-29 11:45:00,15.78,15.8,15.77,15.8,500.0,15.6038,15.6236,15.594,15.6236,500.0
2009-10-29 11:50:00,15.78,15.79,15.78,15.78,400.0,15.6038,15.6137,15.6038,15.6038,400.0
2009-10-29 11:55:00,15.76,15.76,15.76,15.76,800.0,15.5841,15.5841,15.5841,15.5841,800.0
2009-10-29 12:00:00,15.77,15.77,15.76,15.76,200.0,15.594,15.594,15.5841,15.5841,200.0
2009-10-29 12:05:00,15.74,15.74,15.74,15.74,400.0,15.5643,15.5643,15.5643,15.5643,400.0
2009-10-29 12:10:00,15.76,15.76,15.75,15.76,700.0,15.5841,15.5841,15.5742,15.5841,700.0
2009-10-29 12:15:00,15.76,15.76,15.76,15.76,200.0,15.5841,15.5841,15.5841,15.5841,200.0
2009-10-29 12:20:00,15.76,15.8,15.76,15.8,400.0,15.5841,15.6236,15.5841,15.6236,400.0
2009-10-29 12:25:00,15.77,15.81,15.77,15.8,400.0,15.594,15.6335,15.594,15.6236,400.0
2009-10-29 12:30:00,15.77,15.81,15.77,15.81,500.0,15.594,15.6335,15.594,15.6335,500.0
2009-10-29 12:35:00,15.82,15.82,15.82,15.82,200.0,15.6434,15.6434,15.6434,15.6434,200.0
2009-10-29 12:40:00,15.8,15.82,15.8,15.8,300.0,15.6236,15.6434,15.6236,15.6236,300.0
2009-10-29 12:45:00,15.8,15.82,15.8,15.81,600.0,15.6236,15.6434,15.6236,15.6335,600.0
2009-10-29 12:50:00,15.81,15.81,15.81,15.81,200.0,15.6335,15.6335,15.6335,15.6335,200.0
2009-10-29 12:55:00,15.81,15.81,15.81,15.81,0.0,15.6335,15.6335,15.6335,15.6335,0.0
2009-10-29 13:00:00,15.81,15.81,15.75,15.75,500.0,15.6335,15.6335,15.5742,15.5742,500.0
2009-10-29 13:05:00,15.76,15.78,15.76,15.78,200.0,15.5841,15.6038,15.5841,15.6038,200.0
2009-10-29 13:10:00,15.76,15.76,15.75,15.75,500.0,15.5841,15.5841,15.5742,15.5742,500.0
2009-10-29 13:15:00,15.75,15.77,15.75,15.77,1600.0,15.5742,15.594,15.5742,15.594,1600.0
2009-10-29 13:20:00,15.78,15.78,15.78,15.78,100.0,15.6038,15.6038,15.6038,15.6038,100.0
2009-10-29 13:25:00,15.77,15.77,15.77,15.77,100.0,15.594,15.594,15.594,15.594,100.0
2009-10-29 13:30:00,15.77,15.77,15.77,15.77,0.0,15.594,15.594,15.594,15.594,0.0
2009-10-29 13:35:00,15.79,15.79,15.79,15.79,100.0,15.6137,15.6137,15.6137,15.6137,100.0
2009-10-29 13:40:00,15.87,15.87,15.79,15.79,200.0,15.6928,15.6928,15.6137,15.6137,200.0
2009-10-29 13:45:00,15.79,15.79,15.79,15.79,0.0,15.6137,15.6137,15.6137,15.6137,0.0
2009-10-29 13:50:00,15.82,15.82,15.82,15.82,200.0,15.6434,15.6434,15.6434,15.6434,200.0
2009-10-29 13:55:00,15.84,15.86,15.84,15.85,3900.0,15.6632,15.683,15.6632,15.6731,3900.0
2009-10-29 14:00:00,15.86,15.86,15.85,15.86,300.0,15.683,15.683,15.6731,15.683,300.0
2009-10-29 14:05:00,15.86,15.86,15.83,15.83,700.0,15.683,15.683,15.6533,15.6533,700.0
2009-10-29 14:10:00,15.84,15.85,15.83,15.83,400.0,15.6632,15.6731,15.6533,15.6533,400.0
2009-10-29 14:15:00,15.86,15.89,15.85,15.86,600.0,15.683,15.7126,15.6731,15.683,600.0
2009-10-29 14:20:00,15.86,15.86,15.84,15.84,400.0,15.683,15.683,15.6632,15.6632,400.0
2009-10-29 14:25:00,15.84,15.89,15.82,15.89,1500.0,15.6632,15.7126,15.6434,15.7126,1500.0
2009-10-29 14:30:00,15.87,15.87,15.87,15.87,100.0,15.6928,15.6928,15.6928,15.6928,100.0
2009-10-29 14:35:00,15.87,15.87,15.86,15.86,700.0,15.6928,15.6928,15.683,15.683,700.0
2009-10-29 14:40:00,15.89,15.89,15.86,15.86,300.0,15.7126,15.7126,15.683,15.683,300.0
2009-10-29 14:45:00,15.86,15.86,15.86,15.86,100.0,15.683,15.683,15.683,15.683,100.0
2009-10-29 14:50:00,15.86,15.88,15.86,15.88,200.0,15.683,15.7027,15.683,15.7027,200.0
2009-10-29 14:55:00,15.86,15.86,15.86,15.86,200.0,15.683,15.683,15.683,15.683,200.0
2009-10-29 15:00:00,15.86,15.88,15.86,15.88,200.0,15.683,15.7027,15.683,15.7027,200.0
2009-10-29 15:05:00,15.88,15.88,15.85,15.87,1300.0,15.7027,15.7027,15.6731,15.6928,1300.0
2009-10-29 15:10:00,15.87,15.87,15.85,15.85,600.0,15.6928,15.6928,15.6731,15.6731,600.0
2009-10-29 15:15:00,15.85,15.85,15.84,15.84,400.0,15.6731,15.6731,15.6632,15.6632,400.0
2009-10-29 15:20:00,15.84,15.84,15.83,15.83,500.0,15.6632,15.6632,15.6533,15.6533,500.0
2009-10-29 15:25:00,15.83,15.84,15.82,15.83,700.0,15.6533,15.6632,15.6434,15.6533,700.0
2009-10-29 15:30:00,15.84,15.88,15.81,15.85,5500.0,15.6632,15.7027,15.6335,15.6731,5500.0
2009-10-29 15:35:00,15.82,15.83,15.8,15.83,900.0,15.6434,15.6533,15.6236,15.6533,900.0
2009-10-29 15:40:00,15.81,15.82,15.79,15.79,2600.0,15.6335,15.6434,15.6137,15.6137,2600.0
2009-10-29 15:45:00,15.79,15.81,15.79,15.81,1500.0,15.6137,15.6335,15.6137,15.6335,1500.0
2009-10-29 15:50:00,15.81,15.88,15.79,15.88,4700.0,15.6335,15.7027,15.6137,15.7027,4700.0
2009-10-29 15:55:00,15.88,15.89,15.85,15.88,10500.0,15.7027,15.7126,15.6731,15.7027,10500.0
2009-10-30 09:30:00,15.81,15.81,15.67,15.67,1600.0,15.6335,15.6335,15.4951,15.4951,1600.0
2009-10-30 09:35:00,15.67,15.71,15.62,15.71,1400.0,15.4951,15.5346,15.4456,15.5346,1400.0
2009-10-30 09:40:00,15.7,15.88,15.68,15.81,4200.0,15.5247,15.7027,15.505,15.6335,4200.0
2009-10-30 09:45:00,15.81,15.81,15.72,15.72,2000.0,15.6335,15.6335,15.5445,15.5445,2000.0
2009-10-30 09:50:00,15.75,15.75,15.68,15.7,3700.0,15.5742,15.5742,15.505,15.5247,3700.0
2009-10-30 09:55:00,15.77,15.77,15.69,15.69,1300.0,15.594,15.594,15.5148,15.5148,1300.0
2009-10-30 10:00:00,15.71,16.01,15.71,15.96,11800.0,15.5346,15.8313,15.5346,15.7818,11800.0
2009-10-30 10:05:00,15.99,16.01,15.95,15.99,12200.0,15.8115,15.8313,15.7719,15.8115,12200.0
2009-10-30 10:10:00,15.99,16.0,15.96,16.0,5300.0,15.8115,15.8214,15.7818,15.8214,5300.0
2009-10-30 10:15:00,16.0,16.08,15.91,16.02,6100.0,15.8214,15.9005,15.7324,15.8412,6100.0
2009-10-30 10:20:00,16.02,16.02,15.92,15.92,2500.0,15.8412,15.8412,15.7423,15.7423,2500.0
2009-10-30 10:25:00,15.92,15.95,15.86,15.86,3700.0,15.7423,15.7719,15.683,15.683,3700.0
2009-10-30 10:30:00,15.86,15.86,15.8,15.8,2600.0,15.683,15.683,15.6236,15.6236,2600.0
2009-10-30 10:35:00,15.72,15.75,15.72,15.72,3200.0,15.5445,15.5742,15.5445,15.5445,3200.0
2009-10-30 10:40:00,15.72,15.72,15.69,15.69,400.0,15.5445,15.5445,15.5148,15.5148,400.0
2009-10-30 10:45:00,15.69,15.69,15.66,15.66,600.0,15.5148,15.5148,15.4852,15.4852,600.0
2009-10-30 10:50:00,15.67,15.76,15.67,15.75,3900.0,15.4951,15.5841,15.4951,15.5742,3900.0
2009-10-30 10:55:00,15.81,15.84,15.81,15.84,1100.0,15.6335,15.6632,15.6335,15.6632,1100.0
2009-10-30 11:00:00,15.8,15.86,15.8,15.86,2000.0,15.6236,15.683,15.6236,15.683,2000.0
2009-10-30 11:05:00,15.85,15.85,15.81,15.85,5300.0,15.6731,15.6731,15.6335,15.6731,5300.0
2009-10-30 11:10:00,15.85,15.85,15.85,15.85,700.0,15.6731,15.6731,15.6731,15.6731,700.0
2009-10-30 11:15:00,15.85,15.85,15.85,15.85,1800.0,15.6731,15.6731,15.6731,15.6731,1800.0
2009-10-30 11:20:00,15.85,15.85,15.85,15.85,5000.0,15.6731,15.6731,15.6731,15.6731,5000.0
2009-10-30 11:25:00,15.85,15.85,15.81,15.81,1000.0,15.6731,15.6731,15.6335,15.6335,1000.0
2009-10-30 11:30:00,15.81,15.81,15.81,15.81,900.0,15.6335,15.6335,15.6335,15.6335,900.0
2009-10-30 11:35:00,15.81,15.81,15.75,15.75,3900.0,15.6335,15.6335,15.5742,15.5742,3900.0
2009-10-30 11:40:00,15.74,15.74,15.74,15.74,900.0,15.5643,15.5643,15.5643,15.5643,900.0
2009-10-30 11:45:00,15.74,15.74,15.66,15.7,3200.0,15.5643,15.5643,15.4852,15.5247,3200.0
2009-10-30 11:50:00,15.7,15.7,15.67,15.69,1700.0,15.5247,15.5247,15.4951,15.5148,1700.0
2009-10-30 11:55:00,15.68,15.68,15.67,15.67,1400.0,15.505,15.505,15.4951,15.4951,1400.0
2009-10-30 12:00:00,15.67,15.68,15.66,15.66,500.0,15.4951,15.505,15.4852,15.4852,500.0
2009-10-30 12:05:00,15.66,15.67,15.66,15.67,2500.0,15.4852,15.4951,15.4852,15.4951,2500.0
2009-10-30 12:10:00,15.66,15.69,15.66,15.69,600.0,15.4852,15.5148,15.4852,15.5148,600.0
2009-10-30 12:15:00,15.7,15.7,15.7,15.7,600.0,15.5247,15.5247,15.5247,15.5247,600.0
2009-10-30 12:20:00,15.7,15.7,15.67,15.67,2500.0,15.5247,15.5247,15.4951,15.4951,2500.0
2009-10-30 12:25:00,15.66,15.66,15.53,15.53,900.0,15.4852,15.4852,15.3566,15.3566,900.0
2009-10-30 12:30:00,15.53,15.56,15.5,15.51,800.0,15.3566,15.3863,15.327,15.3369,800.0
2009-10-30 12:35:00,15.55,15.6,15.54,15.6,1600.0,15.3764,15.4259,15.3665,15.4259,1600.0
2009-10-30 12:40:00,15.56,15.59,15.55,15.55,4600.0,15.3863,15.416,15.3764,15.3764,4600.0
2009-10-30 12:45:00,15.55,15.55,15.55,15.55,6400.0,15.3764,15.3764,15.3764,15.3764,6400.0
2009-10-30 12:50:00,15.55,15.55,15.51,15.53,1500.0,15.3764,15.3764,15.3369,15.3566,1500.0
2009-10-30 12:55:00,15.53,15.53,15.49,15.49,1700.0,15.3566,15.3566,15.3171,15.3171,1700.0
2009-10-30 13:00:00,15.44,15.44,15.44,15.44,400.0,15.2676,15.2676,15.2676,15.2676,400.0
2009-10-30 13:05:00,15.44,15.44,15.43,15.43,600.0,15.2676,15.2676,15.2578,15.2578,600.0
2009-10-30 13:10:00,15.4,15.44,15.4,15.44,1600.0,15.2281,15.2676,15.2281,15.2676,1600.0
2009-10-30 13:15:00,15.34,15.34,15.29,15.29,200.0,15.1688,15.1688,15.1193,15.1193,200.0
2009-10-30 13:20:00,15.28,15.29,15.05,15.11,13700.0,15.1094,15.1193,14.882,14.9413,13700.0
2009-10-30 13:25:00,15.09,15.09,15.08,15.09,600.0,14.9215,14.9215,14.9117,14.9215,600.0
2009-10-30 13:30:00,15.09,15.09,15.01,15.02,1400.0,14.9215,14.9215,14.8424,14.8523,1400.0
2009-10-30 13:35:00,15.02,15.05,15.0,15.05,4100.0,14.8523,14.882,14.8326,14.882,4100.0
2009-10-30 13:40:00,15.05,15.05,15.04,15.05,800.0,14.882,14.882,14.8721,14.882,800.0
2009-10-30 13:45:00,15.06,15.06,15.06,15.06,400.0,14.8919,14.8919,14.8919,14.8919,400.0
2009-10-30 13:50:00,15.07,15.07,15.07,15.07,3100.0,14.9018,14.9018,14.9018,14.9018,3100.0
2009-10-30 13:55:00,15.06,15.09,15.06,15.09,1000.0,14.8919,14.9215,14.8919,14.9215,1000.0
2009-10-30 14:00:00,15.09,15.11,15.08,15.11,600.0,14.9215,14.9413,14.9117,14.9413,600.0
2009-10-30 14:05:00,15.15,15.3,15.15,15.22,2900.0,14.9809,15.1292,14.9809,15.0501,2900.0
2009-10-30 14:10:00,15.19,15.2,15.19,15.2,300.0,15.0204,15.0303,15.0204,15.0303,300.0
2009-10-30 14:15:00,15.15,15.23,15.15,15.23,1200.0,14.9809,15.06,14.9809,15.06,1200.0
2009-10-30 14:20:00,15.2,15.2,15.13,15.13,800.0,15.0303,15.0303,14.9611,14.9611,800.0
2009-10-30 14:25:00,15.13,15.21,15.13,15.21,1500.0,14.9611,15.0402,14.9611,15.0402,1500.0
2009-10-30 14:30:00,15.2,15.2,15.16,15.16,300.0,15.0303,15.0303,14.9908,14.9908,300.0
2009-10-30 14:35:00,15.16,15.18,15.15,15.18,900.0,14.9908,15.0105,14.9809,15.0105,900.0
2009-10-30 14:40:00,15.2,15.2,15.15,15.15,400.0,15.0303,15.0303,14.9809,14.9809,400.0
2009-10-30 14:45:00,15.15,15.18,15.15,15.18,900.0,14.9809,15.0105,14.9809,15.0105,900.0
2009-10-30 14:50:00,15.16,15.18,15.16,15.18,500.0,14.9908,15.0105,14.9908,15.0105,500.0
2009-10-30 14:55:00,15.18,15.23,15.18,15.23,500.0,15.0105,15.06,15.0105,15.06,500.0
2009-10-30 15:00:00,15.17,15.17,15.12,15.14,1600.0,15.0007,15.0007,14.9512,14.971,1600.0
2009-10-30 15:05:00,15.14,15.14,15.1,15.1,2500.0,14.971,14.971,14.9314,14.9314,2500.0
2009-10-30 15:10:00,15.11,15.16,15.11,15.16,1400.0,14.9413,14.9908,14.9413,14.9908,1400.0
2009-10-30 15:15:00,15.15,15.15,15.05,15.05,1100.0,14.9809,14.9809,14.882,14.882,1100.0
2009-10-30 15:20:00,15.07,15.14,15.06,15.14,1000.0,14.9018,14.971,14.8919,14.971,1000.0
2009-10-30 15:25:00,15.13,15.15,15.09,15.15,1800.0,14.9611,14.9809,14.9215,14.9809,1800.0
2009-10-30 15:30:00,15.14,15.21,15.14,15.21,1100.0,14.971,15.0402,14.971,15.0402,1100.0
2009-10-30 15:35:00,15.21,15.21,15.16,15.16,1900.0,15.0402,15.0402,14.9908,14.9908,1900.0
2009-10-30 15:40:00,15.16,15.24,15.16,15.22,1900.0,14.9908,15.0699,14.9908,15.0501,1900.0
2009-10-30 15:45:00,15.24,15.28,15.21,15.28,2500.0,15.0699,15.1094,15.0402,15.1094,2500.0
2009-10-30 15:50:00,15.25,15.27,15.15,15.21,7100.0,15.0798,15.0995,14.9809,15.0402,7100.0
2009-10-30 15:55:00,15.2,15.2,15.13,15.13,5900.0,15.0303,15.0303,14.9611,14.9611,5900.0
2009-11-02 09:30:00,15.13,15.14,14.82,15.14,12900.0,14.9611,14.971,14.6546,14.971,12900.0
2009-11-02 09:35:00,15.16,15.16,15.02,15.05,3600.0,14.9908,14.9908,14.8523,14.882,3600.0
2009-11-02 09:40:00,15.01,15.01,14.93,14.97,4300.0,14.8424,14.8424,14.7633,14.8029,4300.0
2009-11-02 09:45:00,14.97,15.0,14.94,14.98,2400.0,14.8029,14.8326,14.7732,14.8128,2400.0
2009-11-02 09:50:00,14.98,15.01,14.98,14.98,500.0,14.8128,14.8424,14.8128,14.8128,500.0
2009-11-02 09:55:00,14.97,15.04,14.97,15.0,2500.0,14.8029,14.8721,14.8029,14.8326,2500.0
2009-11-02 10:00:00,15.04,15.33,15.04,15.33,1700.0,14.8721,15.1589,14.8721,15.1589,1700.0
2009-11-02 10:05:00,15.34,15.45,15.28,15.28,3700.0,15.1688,15.2775,15.1094,15.1094,3700.0
2009-11-02 10:10:00,15.22,15.22,15.19,15.19,400.0,15.0501,15.0501,15.0204,15.0204,400.0
2009-11-02 10:15:00,15.17,15.29,15.17,15.29,1900.0,15.0007,15.1193,15.0007,15.1193,1900.0
2009-11-02 10:20:00,15.3,15.33,15.26,15.3,1200.0,15.1292,15.1589,15.0896,15.1292,1200.0
2009-11-02 10:25:00,15.31,15.39,15.31,15.39,600.0,15.1391,15.2182,15.1391,15.2182,600.0
2009-11-02 10:30:00,15.42,15.51,15.42,15.5,3000.0,15.2479,15.3369,15.2479,15.327,3000.0
2009-11-02 10:35:00,15.52,15.57,15.5,15.57,1100.0,15.3467,15.3962,15.327,15.3962,1100.0
2009-11-02 10:40:00,15.59,15.59,15.55,15.55,1800.0,15.416,15.416,15.3764,15.3764,1800.0
2009-11-02 10:45:00,15.55,15.61,15.55,15.61,2700.0,15.3764,15.4357,15.3764,15.4357,2700.0
2009-11-02 10:50:00,15.6,15.65,15.6,15.6,1400.0,15.4259,15.4753,15.4259,15.4259,1400.0
2009-11-02 10:55:00,15.6,15.6,15.59,15.6,3100.0,15.4259,15.4259,15.416,15.4259,3100.0
2009-11-02 11:00:00,15.6,15.61,15.52,15.52,4500.0,15.4259,15.4357,15.3467,15.3467,4500.0
2009-11-02 11:05:00,15.52,15.52,15.5,15.5,500.0,15.3467,15.3467,15.327,15.327,500.0
2009-11-02 11:10:00,15.52,15.56,15.51,15.56,3400.0,15.3467,15.3863,15.3369,15.3863,3400.0
2009-11-02 11:15:00,15.56,15.56,15.54,15.56,400.0,15.3863,15.3863,15.3665,15.3863,400.0
2009-11-02 11:20:00,15.54,15.56,15.54,15.56,1800.0,15.3665,15.3863,15.3665,15.3863,1800.0
2009-11-02 11:25:00,15.56,15.56,15.45,15.46,900.0,15.3863,15.3863,15.2775,15.2874,900.0
2009-11-02 11:30:00,15.45,15.49,15.45,15.49,400.0,15.2775,15.3171,15.2775,15.3171,400.0
2009-11-02 11:35:00,15.49,15.51,15.48,15.51,400.0,15.3171,15.3369,15.3072,15.3369,400.0
2009-11-02 11:40:00,15.42,15.45,15.42,15.44,300.0,15.2479,15.2775,15.2479,15.2676,300.0
2009-11-02 11:45:00,15.46,15.53,15.46,15.53,400.0,15.2874,15.3566,15.2874,15.3566,400.0
2009-11-02 11:50:00,15.53,15.53,15.42,15.43,500.0,15.3566,15.3566,15.2479,15.2578,500.0
2009-11-02 11:55:00,15.46,15.51,15.46,15.49,900.0,15.2874,15.3369,15.2874,15.3171,900.0
2009-11-02 12:00:00,15.47,15.5,15.47,15.49,900.0,15.2973,15.327,15.2973,15.3171,900.0
2009-11-02 12:05:00,15.48,15.48,15.46,15.47,300.0,15.3072,15.3072,15.2874,15.2973,300.0
2009-11-02 12:10:00,15.49,15.56,15.49,15.51,13800.0,15.3171,15.3863,15.3171,15.3369,13800.0
2009-11-02 12:15:00,15.51,15.51,15.45,15.5,6900.0,15.3369,15.3369,15.2775,15.327,6900.0
2009-11-02 12:20:00,15.49,15.5,15.43,15.43,3800.0,15.3171,15.327,15.2578,15.2578,3800.0
2009-11-02 12:25:00,15.41,15.44,15.4,15.41,1600.0,15.238,15.2676,15.2281,15.238,1600.0
2009-11-02 12:30:00,15.4,15.4,15.32,15.32,1300.0,15.2281,15.2281,15.149,15.149,1300.0
2009-11-02 12:35:00,15.33,15.38,15.27,15.27,1000.0,15.1589,15.2083,15.0995,15.0995,1000.0
2009-11-02 12:40:00,15.27,15.27,15.14,15.14,3300.0,15.0995,15.0995,14.971,14.971,3300.0
2009-11-02 12:45:00,15.13,15.16,15.13,15.16,200.0,14.9611,14.9908,14.9611,14.9908,200.0
2009-11-02 12:50:00,15.14,15.15,15.09,15.11,5700.0,14.971,14.9809,14.9215,14.9413,5700.0
2009-11-02 12:55:00,15.15,15.2,15.14,15.14,1200.0,14.9809,15.0303,14.971,14.971,1200.0
2009-11-02 13:00:00,15.11,15.19,15.1,15.19,1300.0,14.9413,15.0204,14.9314,15.0204,1300.0
2009-11-02 13:05:00,15.22,15.26,15.17,15.26,500.0,15.0501,15.0896,15.0007,15.0896,500.0
2009-11-02 13:10:00,15.26,15.28,15.2,15.28,600.0,15.0896,15.1094,15.0303,15.1094,600.0
2009-11-02 13:15:00,15.19,15.23,15.17,15.22,1000.0,15.0204,15.06,15.0007,15.0501,1000.0
2009-11-02 13:20:00,15.19,15.3,15.19,15.26,1400.0,15.0204,15.1292,15.0204,15.0896,1400.0
2009-11-02 13:25:00,15.25,15.25,15.21,15.21,200.0,15.0798,15.0798,15.0402,15.0402,200.0
2009-11-02 13:30:00,15.22,15.22,15.16,15.22,700.0,15.0501,15.0501,14.9908,15.0501,700.0
2009-11-02 13:35:00,15.18,15.18,15.1,15.15,300.0,15.0105,15.0105,14.9314,14.9809,300.0
2009-11-02 13:40:00,15.15,15.19,15.15,15.19,400.0,14.9809,15.0204,14.9809,15.0204,400.0
2009-11-02 13:45:00,15.16,15.16,15.1,15.1,400.0,14.9908,14.9908,14.9314,14.9314,400.0
2009-11-02 13:50:00,15.12,15.18,15.07,15.1,800.0,14.9512,15.0105,14.9018,14.9314,800.0
2009-11-02 13:55:00,15.07,15.11,15.07,15.1,1000.0,14.9018,14.9413,14.9018,14.9314,1000.0
2009-11-02 14:00:00,15.07,15.11,15.07,15.1,900.0,14.9018,14.9413,14.9018,14.9314,900.0
2009-11-02 14:05:00,15.09,15.11,15.07,15.07,500.0,14.9215,14.9413,14.9018,14.9018,500.0
2009-11-02 14:10:00,15.11,15.18,15.11,15.18,200.0,14.9413,15.0105,14.9413,15.0105,200.0
2009-11-02 14:15:00,15.18,15.2,15.18,15.18,600.0,15.0105,15.0303,15.0105,15.0105,600.0
2009-11-02 14:20:00,15.21,15.24,15.21,15.24,200.0,15.0402,15.0699,15.0402,15.0699,200.0
2009-11-02 14:25:00,15.23,15.28,15.23,15.28,300.0,15.06,15.1094,15.06,15.1094,300.0
2009-11-02 14:30:00,15.3,15.34,15.27,15.34,1000.0,15.1292,15.1688,15.0995,15.1688,1000.0
2009-11-02 14:35:00,15.35,15.38,15.32,15.35,1200.0,15.1786,15.2083,15.149,15.1786,1200.0
2009-11-02 14:40:00,15.44,15.45,15.41,15.41,1700.0,15.2676,15.2775,15.238,15.238,1700.0
2009-11-02 14:45:00,15.42,15.45,15.41,15.41,500.0,15.2479,15.2775,15.238,15.238,500.0
2009-11-02 14:50:00,15.37,15.4,15.37,15.4,300.0,15.1984,15.2281,15.1984,15.2281,300.0
2009-11-02 14:55:00,15.4,15.41,15.39,15.4,1500.0,15.2281,15.238,15.2182,15.2281,1500.0
2009-11-02 15:00:00,15.42,15.42,15.35,15.36,3100.0,15.2479,15.2479,15.1786,15.1885,3100.0
2009-11-02 15:05:00,15.35,15.35,15.25,15.28,1000.0,15.1786,15.1786,15.0798,15.1094,1000.0
2009-11-02 15:10:00,15.31,15.31,15.3,15.3,200.0,15.1391,15.1391,15.1292,15.1292,200.0
2009-11-02 15:15:00,15.3,15.3,15.22,15.27,800.0,15.1292,15.1292,15.0501,15.0995,800.0
2009-11-02 15:20:00,15.25,15.25,15.23,15.23,600.0,15.0798,15.0798,15.06,15.06,600.0
2009-11-02 15:25:00,15.17,15.26,15.16,15.24,900.0,15.0007,15.0896,14.9908,15.0699,900.0
2009-11-02 15:30:00,15.27,15.32,15.24,15.3,1000.0,15.0995,15.149,15.0699,15.1292,1000.0
2009-11-02 15:35:00,15.33,15.33,15.26,15.27,1600.0,15.1589,15.1589,15.0896,15.0995,1600.0
2009-11-02 15:40:00,15.27,15.31,15.27,15.31,900.0,15.0995,15.1391,15.0995,15.1391,900.0
2009-11-02 15:45:00,15.31,15.31,15.25,15.25,1600.0,15.1391,15.1391,15.0798,15.0798,1600.0
2009-11-02 15:50:00,15.26,15.33,15.26,15.33,1100.0,15.0896,15.1589,15.0896,15.1589,1100.0
2009-11-02 15:55:00,15.33,15.4,15.33,15.39,4400.0,15.1589,15.2281,15.1589,15.2182,4400.0
2009-11-03 09:30:00,14.86,15.09,14.62,14.79,22400.0,14.6941,14.9215,14.4568,14.6249,22400.0
2009-11-03 09:35:00,14.76,15.0,14.76,14.95,18600.0,14.5952,14.8326,14.5952,14.7831,18600.0
2009-11-03 09:40:00,14.88,15.21,14.83,14.93,6900.0,14.7139,15.0402,14.6644,14.7633,6900.0
2009-11-03 09:45:00,14.95,15.06,14.88,14.9,1700.0,14.7831,14.8919,14.7139,14.7337,1700.0
2009-11-03 09:50:00,14.93,15.05,14.93,14.94,1400.0,14.7633,14.882,14.7633,14.7732,1400.0
2009-11-03 09:55:00,14.95,14.99,14.92,14.98,900.0,14.7831,14.8227,14.7534,14.8128,900.0
2009-11-03 10:00:00,14.95,15.15,14.95,15.09,2800.0,14.7831,14.9809,14.7831,14.9215,2800.0
2009-11-03 10:05:00,15.04,15.1,15.04,15.08,400.0,14.8721,14.9314,14.8721,14.9117,400.0
2009-11-03 10:10:00,15.09,15.09,15.08,15.08,300.0,14.9215,14.9215,14.9117,14.9117,300.0
2009-11-03 10:15:00,15.08,15.11,15.04,15.05,600.0,14.9117,14.9413,14.8721,14.882,600.0
2009-11-03 10:20:00,15.05,15.21,15.05,15.21,7500.0,14.882,15.0402,14.882,15.0402,7500.0
2009-11-03 10:25:00,15.24,15.24,15.07,15.09,2700.0,15.0699,15.0699,14.9018,14.9215,2700.0
2009-11-03 10:30:00,15.19,15.21,15.17,15.19,3600.0,15.0204,15.0402,15.0007,15.0204,3600.0
2009-11-03 10:35:00,15.21,15.21,15.07,15.08,500.0,15.0402,15.0402,14.9018,14.9117,500.0
2009-11-03 10:40:00,15.1,15.19,15.1,15.14,1200.0,14.9314,15.0204,14.9314,14.971,1200.0
2009-11-03 10:45:00,15.11,15.23,15.1,15.22,1300.0,14.9413,15.06,14.9314,15.0501,1300.0
2009-11-03 10:50:00,15.23,15.23,15.18,15.18,300.0,15.06,15.06,15.0105,15.0105,300.0
2009-11-03 10:55:00,15.15,15.28,15.15,15.21,500.0,14.9809,15.1094,14.9809,15.0402,500.0
2009-11-03 11:00:00,15.21,15.21,15.15,15.21,2800.0,15.0402,15.0402,14.9809,15.0402,2800.0
2009-11-03 11:05:00,15.16,15.16,15.14,15.14,1600.0,14.9908,14.9908,14.971,14.971,1600.0
2009-11-03 11:10:00,15.13,15.17,15.13,15.17,200.0,14.9611,15.0007,14.9611,15.0007,200.0
2009-11-03 11:15:00,15.19,15.23,15.19,15.19,300.0,15.0204,15.06,15.0204,15.0204,300.0
2009-11-03 11:20:00,15.25,15.26,15.25,15.26,500.0,15.0798,15.0896,15.0798,15.0896,500.0
2009-11-03 11:25:00,15.26,15.26,15.16,15.16,500.0,15.0896,15.0896,14.9908,14.9908,500.0
2009-11-03 11:30:00,15.18,15.18,15.16,15.17,400.0,15.0105,15.0105,14.9908,15.0007,400.0
2009-11-03 11:35:00,15.18,15.18,15.17,15.17,600.0,15.0105,15.0105,15.0007,15.0007,600.0
2009-11-03 11:40:00,15.16,15.21,15.16,15.18,300.0,14.9908,15.0402,14.9908,15.0105,300.0
2009-11-03 11:45:00,15.2,15.2,15.2,15.2,100.0,15.0303,15.0303,15.0303,15.0303,100.0
2009-11-03 11:50:00,15.26,15.26,15.24,15.25,400.0,15.0896,15.0896,15.0699,15.0798,400.0
2009-11-03 11:55:00,15.26,15.26,15.24,15.24,300.0,15.0896,15.0896,15.0699,15.0699,300.0
2009-11-03 12:00:00,15.26,15.26,15.26,15.26,100.0,15.0896,15.0896,15.0896,15.0896,100.0
2009-11-03 12:05:00,15.26,15.26,15.24,15.26,600.0,15.0896,15.0896,15.0699,15.0896,600.0
2009-11-03 12:10:00,15.28,15.28,15.28,15.28,300.0,15.1094,15.1094,15.1094,15.1094,300.0
2009-11-03 12:15:00,15.28,15.33,15.28,15.33,1300.0,15.1094,15.1589,15.1094,15.1589,1300.0
2009-11-03 12:20:00,15.28,15.36,15.24,15.24,1000.0,15.1094,15.1885,15.0699,15.0699,1000.0
2009-11-03 12:25:00,15.38,15.38,15.33,15.33,300.0,15.2083,15.2083,15.1589,15.1589,300.0
2009-11-03 12:30:00,15.33,15.34,15.33,15.34,300.0,15.1589,15.1688,15.1589,15.1688,300.0
2009-11-03 12:35:00,15.43,15.43,15.43,15.43,100.0,15.2578,15.2578,15.2578,15.2578,100.0
2009-11-03 12:40:00,15.4,15.4,15.4,15.4,100.0,15.2281,15.2281,15.2281,15.2281,100.0
2009-11-03 12:45:00,15.4,15.4,15.4,15.4,0.0,15.2281,15.2281,15.2281,15.2281,0.0
2009-11-03 12:50:00,15.38,15.42,15.38,15.39,500.0,15.2083,15.2479,15.2083,15.2182,500.0
2009-11-03 12:55:00,15.39,15.39,15.39,15.39,0.0,15.2182,15.2182,15.2182,15.2182,0.0
2009-11-03 13:00:00,15.3,15.3,15.2,15.25,800.0,15.1292,15.1292,15.0303,15.0798,800.0
2009-11-03 13:05:00,15.35,15.35,15.32,15.32,400.0,15.1786,15.1786,15.149,15.149,400.0
2009-11-03 13:10:00,15.33,15.33,15.32,15.32,200.0,15.1589,15.1589,15.149,15.149,200.0
2009-11-03 13:15:00,15.31,15.31,15.31,15.31,100.0,15.1391,15.1391,15.1391,15.1391,100.0
2009-11-03 13:20:00,15.35,15.35,15.34,15.34,200.0,15.1786,15.1786,15.1688,15.1688,200.0
2009-11-03 13:25:00,15.27,15.27,15.27,15.27,100.0,15.0995,15.0995,15.0995,15.0995,100.0
2009-11-03 13:30:00,15.29,15.33,15.29,15.32,600.0,15.1193,15.1589,15.1193,15.149,600.0
2009-11-03 13:35:00,15.36,15.36,15.36,15.36,100.0,15.1885,15.1885,15.1885,15.1885,100.0
2009-11-03 13:40:00,15.36,15.36,15.36,15.36,0.0,15.1885,15.1885,15.1885,15.1885,0.0
2009-11-03 13:45:00,15.31,15.31,15.26,15.27,400.0,15.1391,15.1391,15.0896,15.0995,400.0
2009-11-03 13:50:00,15.27,15.27,15.27,15.27,0.0,15.0995,15.0995,15.0995,15.0995,0.0
2009-11-03 13:55:00,15.38,15.39,15.38,15.39,300.0,15.2083,15.2182,15.2083,15.2182,300.0
2009-11-03 14:00:00,15.42,15.48,15.42,15.48,2600.0,15.2479,15.3072,15.2479,15.3072,2600.0
2009-11-03 14:05:00,15.5,15.51,15.5,15.51,200.0,15.327,15.3369,15.327,15.3369,200.0
2009-11-03 14:10:00,15.52,15.56,15.51,15.56,2100.0,15.3467,15.3863,15.3369,15.3863,2100.0
2009-11-03 14:15:00,15.56,15.56,15.56,15.56,0.0,15.3863,15.3863,15.3863,15.3863,0.0
2009-11-03 14:20:00,15.55,15.6,15.55,15.59,3700.0,15.3764,15.4259,15.3764,15.416,3700.0
2009-11-03 14:25:00,15.59,15.6,15.59,15.6,1700.0,15.416,15.4259,15.416,15.4259,1700.0
2009-11-03 14:30:00,15.6,15.61,15.57,15.57,2500.0,15.4259,15.4357,15.3962,15.3962,2500.0
2009-11-03 14:35:00,15.59,15.61,15.59,15.6,7500.0,15.416,15.4357,15.416,15.4259,7500.0
2009-11-03 14:40:00,15.6,15.61,15.6,15.61,11500.0,15.4259,15.4357,15.4259,15.4357,11500.0
2009-11-03 14:45:00,15.6,15.66,15.6,15.63,6500.0,15.4259,15.4852,15.4259,15.4555,6500.0
2009-11-03 14:50:00,15.62,15.66,15.62,15.66,1300.0,15.4456,15.4852,15.4456,15.4852,1300.0
2009-11-03 14:55:00,15.61,15.64,15.58,15.64,2200.0,15.4357,15.4654,15.4061,15.4654,2200.0
2009-11-03 15:00:00,15.62,15.63,15.6,15.63,1600.0,15.4456,15.4555,15.4259,15.4555,1600.0
2009-11-03 15:05:00,15.63,15.64,15.58,15.64,700.0,15.4555,15.4654,15.4061,15.4654,700.0
2009-11-03 15:10:00,15.6,15.6,15.58,15.6,1000.0,15.4259,15.4259,15.4061,15.4259,1000.0
2009-11-03 15:15:00,15.58,15.61,15.58,15.6,1200.0,15.4061,15.4357,15.4061,15.4259,1200.0
2009-11-03 15:20:00,15.6,15.65,15.6,15.65,3000.0,15.4259,15.4753,15.4259,15.4753,3000.0
2009-11-03 15:25:00,15.63,15.66,15.61,15.66,15700.0,15.4555,15.4852,15.4357,15.4852,15700.0
2009-11-03 15:30:00,15.66,15.78,15.66,15.71,3600.0,15.4852,15.6038,15.4852,15.5346,3600.0
2009-11-03 15:35:00,15.71,15.76,15.67,15.68,2400.0,15.5346,15.5841,15.4951,15.505,2400.0
2009-11-03 15:40:00,15.68,15.68,15.59,15.62,3400.0,15.505,15.505,15.416,15.4456,3400.0
2009-11-03 15:45:00,15.62,15.69,15.62,15.69,2900.0,15.4456,15.5148,15.4456,15.5148,2900.0
2009-11-03 15:50:00,15.67,15.76,15.67,15.75,22100.0,15.4951,15.5841,15.4951,15.5742,22100.0
2009-11-03 15:55:00,15.76,15.78,15.72,15.76,8100.0,15.5841,15.6038,15.5445,15.5841,8100.0
2009-11-04 09:30:00,15.78,16.0,15.74,16.0,5100.0,15.6038,15.8214,15.5643,15.8214,5100.0
2009-11-04 09:35:00,15.88,15.96,15.86,15.96,700.0,15.7027,15.7818,15.683,15.7818,700.0
2009-11-04 09:40:00,15.87,15.91,15.81,15.83,1500.0,15.6928,15.7324,15.6335,15.6533,1500.0
2009-11-04 09:45:00,15.83,15.89,15.79,15.85,2100.0,15.6533,15.7126,15.6137,15.6731,2100.0
2009-11-04 09:50:00,15.83,15.85,15.83,15.84,2200.0,15.6533,15.6731,15.6533,15.6632,2200.0
2009-11-04 09:55:00,15.81,15.84,15.81,15.82,5200.0,15.6335,15.6632,15.6335,15.6434,5200.0
2009-11-04 10:00:00,15.82,15.83,15.67,15.8,2900.0,15.6434,15.6533,15.4951,15.6236,2900.0
2009-11-04 10:05:00,15.77,15.79,15.73,15.79,1100.0,15.594,15.6137,15.5544,15.6137,1100.0
2009-11-04 10:10:00,15.79,15.83,15.79,15.83,1500.0,15.6137,15.6533,15.6137,15.6533,1500.0
2009-11-04 10:15:00,15.82,15.84,15.8,15.84,5000.0,15.6434,15.6632,15.6236,15.6632,5000.0
2009-11-04 10:20:00,15.85,15.85,15.83,15.83,1300.0,15.6731,15.6731,15.6533,15.6533,1300.0
2009-11-04 10:25:00,15.84,15.84,15.83,15.84,400.0,15.6632,15.6632,15.6533,15.6632,400.0
2009-11-04 10:30:00,15.85,15.94,15.85,15.94,2300.0,15.6731,15.7621,15.6731,15.7621,2300.0
2009-11-04 10:35:00,15.98,15.98,15.97,15.97,300.0,15.8016,15.8016,15.7917,15.7917,300.0
2009-11-04 10:40:00,16.0,16.01,15.93,15.93,900.0,15.8214,15.8313,15.7522,15.7522,900.0
2009-11-04 10:45:00,15.95,15.99,15.95,15.98,1200.0,15.7719,15.8115,15.7719,15.8016,1200.0
2009-11-04 10:50:00,15.99,16.03,15.99,16.0,800.0,15.8115,15.8511,15.8115,15.8214,800.0
2009-11-04 10:55:00,15.98,16.01,15.97,16.01,2100.0,15.8016,15.8313,15.7917,15.8313,2100.0
2009-11-04 11:00:00,15.98,15.99,15.95,15.98,1400.0,15.8016,15.8115,15.7719,15.8016,1400.0
2009-11-04 11:05:00,15.97,15.97,15.96,15.96,200.0,15.7917,15.7917,15.7818,15.7818,200.0
2009-11-04 11:10:00,15.97,15.97,15.95,15.95,500.0,15.7917,15.7917,15.7719,15.7719,500.0
2009-11-04 11:15:00,15.95,15.95,15.94,15.95,800.0,15.7719,15.7719,15.7621,15.7719,800.0
2009-11-04 11:20:00,15.9,15.95,15.9,15.95,2600.0,15.7225,15.7719,15.7225,15.7719,2600.0
2009-11-04 11:25:00,15.91,15.98,15.91,15.98,900.0,15.7324,15.8016,15.7324,15.8016,900.0
2009-11-04 11:30:00,15.94,15.94,15.85,15.9,2000.0,15.7621,15.7621,15.6731,15.7225,2000.0
2009-11-04 11:35:00,15.88,15.89,15.88,15.89,300.0,15.7027,15.7126,15.7027,15.7126,300.0
2009-11-04 11:40:00,15.9,15.9,15.86,15.88,1300.0,15.7225,15.7225,15.683,15.7027,1300.0
2009-11-04 11:45:00,15.86,15.9,15.86,15.9,2900.0,15.683,15.7225,15.683,15.7225,2900.0
2009-11-04 11:50:00,15.93,15.98,15.93,15.96,1500.0,15.7522,15.8016,15.7522,15.7818,1500.0
2009-11-04 11:55:00,15.96,15.96,15.9,15.91,600.0,15.7818,15.7818,15.7225,15.7324,600.0
2009-11-04 12:00:00,15.89,15.95,15.82,15.94,4300.0,15.7126,15.7719,15.6434,15.7621,4300.0
2009-11-04 12:05:00,15.94,15.94,15.88,15.89,600.0,15.7621,15.7621,15.7027,15.7126,600.0
2009-11-04 12:10:00,15.9,15.9,15.89,15.9,1200.0,15.7225,15.7225,15.7126,15.7225,1200.0
2009-11-04 12:15:00,15.85,15.89,15.83,15.83,500.0,15.6731,15.7126,15.6533,15.6533,500.0
2009-11-04 12:20:00,15.81,15.93,15.8,15.93,800.0,15.6335,15.7522,15.6236,15.7522,800.0
2009-11-04 12:25:00,15.89,15.89,15.84,15.84,500.0,15.7126,15.7126,15.6632,15.6632,500.0
2009-11-04 12:30:00,15.87,15.88,15.87,15.88,400.0,15.6928,15.7027,15.6928,15.7027,400.0
2009-11-04 12:35:00,15.87,16.0,15.87,16.0,2200.0,15.6928,15.8214,15.6928,15.8214,2200.0
2009-11-04 12:40:00,15.97,15.98,15.97,15.98,200.0,15.7917,15.8016,15.7917,15.8016,200.0
2009-11-04 12:45:00,15.98,16.0,15.93,15.98,6500.0,15.8016,15.8214,15.7522,15.8016,6500.0
2009-11-04 12:50:00,15.98,16.0,15.93,15.98,7600.0,15.8016,15.8214,15.7522,15.8016,7600.0
2009-11-04 12:55:00,15.98,16.0,15.96,15.98,7500.0,15.8016,15.8214,15.7818,15.8016,7500.0
2009-11-04 13:00:00,15.97,15.98,15.96,15.96,1500.0,15.7917,15.8016,15.7818,15.7818,1500.0
2009-11-04 13:05:00,15.97,15.97,15.93,15.94,2000.0,15.7917,15.7917,15.7522,15.7621,2000.0
2009-11-04 13:10:00,15.93,16.01,15.93,15.99,5600.0,15.7522,15.8313,15.7522,15.8115,5600.0
2009-11-04 13:15:00,15.99,15.99,15.97,15.97,600.0,15.8115,15.8115,15.7917,15.7917,600.0
2009-11-04 13:20:00,15.96,16.0,15.96,16.0,200.0,15.7818,15.8214,15.7818,15.8214,200.0
2009-11-04 13:25:00,15.99,15.99,15.95,15.98,2000.0,15.8115,15.8115,15.7719,15.8016,2000.0
2009-11-04 13:30:00,15.96,16.01,15.96,15.99,1100.0,15.7818,15.8313,15.7818,15.8115,1100.0
2009-11-04 13:35:00,15.99,16.01,15.97,16.01,1400.0,15.8115,15.8313,15.7917,15.8313,1400.0
2009-11-04 13:40:00,15.99,16.01,15.98,16.01,800.0,15.8115,15.8313,15.8016,15.8313,800.0
2009-11-04 13:45:00,15.99,15.99,15.97,15.98,800.0,15.8115,15.8115,15.7917,15.8016,800.0
2009-11-04 13:50:00,15.98,15.99,15.96,15.99,1100.0,15.8016,15.8115,15.7818,15.8115,1100.0
2009-11-04 13:55:00,16.0,16.04,15.99,15.99,2700.0,15.8214,15.8609,15.8115,15.8115,2700.0
2009-11-04 14:00:00,16.0,16.0,16.0,16.0,300.0,15.8214,15.8214,15.8214,15.8214,300.0
2009-11-04 14:05:00,16.0,16.16,16.0,16.16,1200.0,15.8214,15.9796,15.8214,15.9796,1200.0
2009-11-04 14:10:00,16.13,16.13,16.13,16.13,300.0,15.9499,15.9499,15.9499,15.9499,300.0
2009-11-04 14:15:00,16.11,16.11,16.07,16.09,900.0,15.9302,15.9302,15.8906,15.9104,900.0
2009-11-04 14:20:00,16.02,16.21,16.01,16.21,800.0,15.8412,16.029,15.8313,16.029,800.0
2009-11-04 14:25:00,16.08,16.08,15.92,15.94,1900.0,15.9005,15.9005,15.7423,15.7621,1900.0
2009-11-04 14:30:00,15.93,16.11,15.91,16.11,1000.0,15.7522,15.9302,15.7324,15.9302,1000.0
2009-11-04 14:35:00,16.07,16.1,16.04,16.04,400.0,15.8906,15.9203,15.8609,15.8609,400.0
2009-11-04 14:40:00,16.07,16.1,16.05,16.1,400.0,15.8906,15.9203,15.8708,15.9203,400.0
2009-11-04 14:45:00,16.04,16.08,16.04,16.08,400.0,15.8609,15.9005,15.8609,15.9005,400.0
2009-11-04 14:50:00,16.08,16.16,16.03,16.16,500.0,15.9005,15.9796,15.8511,15.9796,500.0
2009-11-04 14:55:00,16.1,16.19,16.1,16.19,800.0,15.9203,16.0093,15.9203,16.0093,800.0
2009-11-04 15:00:00,16.15,16.15,16.08,16.11,2900.0,15.9697,15.9697,15.9005,15.9302,2900.0
2009-11-04 15:05:00,16.09,16.15,16.09,16.15,4100.0,15.9104,15.9697,15.9104,15.9697,4100.0
2009-11-04 15:10:00,16.14,16.2,16.08,16.11,2400.0,15.9598,16.0192,15.9005,15.9302,2400.0
2009-11-04 15:15:00,16.13,16.15,16.09,16.13,1600.0,15.9499,15.9697,15.9104,15.9499,1600.0
2009-11-04 15:20:00,16.13,16.13,16.06,16.06,2200.0,15.9499,15.9499,15.8807,15.8807,2200.0
2009-11-04 15:25:00,16.08,16.15,16.07,16.1,3200.0,15.9005,15.9697,15.8906,15.9203,3200.0
2009-11-04 15:30:00,16.09,16.1,15.93,15.95,5600.0,15.9104,15.9203,15.7522,15.7719,5600.0
2009-11-04 15:35:00,15.97,16.0,15.89,15.93,4400.0,15.7917,15.8214,15.7126,15.7522,4400.0
2009-11-04 15:40:00,15.93,16.0,15.91,15.96,10400.0,15.7522,15.8214,15.7324,15.7818,10400.0
2009-11-04 15:45:00,15.95,16.02,15.95,16.0,8500.0,15.7719,15.8412,15.7719,15.8214,8500.0
2009-11-04 15:50:00,16.0,16.01,15.97,16.0,7200.0,15.8214,15.8313,15.7917,15.8214,7200.0
2009-11-04 15:55:00,16.0,16.01,15.95,15.96,7700.0,15.8214,15.8313,15.7719,15.7818,7700.0
2009-11-05 09:30:00,16.07,16.07,15.96,15.99,2200.0,15.8906,15.8906,15.7818,15.8115,2200.0
2009-11-05 09:35:00,16.01,16.18,16.01,16.18,700.0,15.8313,15.9994,15.8313,15.9994,700.0
2009-11-05 09:40:00,16.18,16.28,16.17,16.28,4200.0,15.9994,16.0983,15.9895,16.0983,4200.0
2009-11-05 09:45:00,16.28,16.38,16.28,16.36,2200.0,16.0983,16.1971,16.0983,16.1774,2200.0
2009-11-05 09:50:00,16.51,16.57,16.48,16.55,3400.0,16.3257,16.385,16.296,16.3652,3400.0
2009-11-05 09:55:00,16.62,16.62,16.59,16.6,2800.0,16.4345,16.4345,16.4048,16.4147,2800.0
2009-11-05 10:00:00,16.61,16.78,16.61,16.75,1700.0,16.4246,16.5927,16.4246,16.563,1700.0
2009-11-05 10:05:00,16.77,16.77,16.67,16.67,600.0,16.5828,16.5828,16.4839,16.4839,600.0
2009-11-05 10:10:00,16.65,16.65,16.51,16.55,2400.0,16.4641,16.4641,16.3257,16.3652,2400.0
2009-11-05 10:15:00,16.55,16.57,16.5,16.53,1400.0,16.3652,16.385,16.3158,16.3455,1400.0
2009-11-05 10:20:00,16.52,16.54,16.48,16.52,2000.0,16.3356,16.3554,16.296,16.3356,2000.0
2009-11-05 10:25:00,16.52,16.52,16.4,16.42,3200.0,16.3356,16.3356,16.2169,16.2367,3200.0
2009-11-05 10:30:00,16.42,16.42,16.39,16.4,9900.0,16.2367,16.2367,16.207,16.2169,9900.0
2009-11-05 10:35:00,16.42,16.51,16.42,16.51,2400.0,16.2367,16.3257,16.2367,16.3257,2400.0
2009-11-05 10:40:00,16.58,16.63,16.58,16.63,1900.0,16.3949,16.4444,16.3949,16.4444,1900.0
2009-11-05 10:45:00,16.62,16.63,16.59,16.63,1800.0,16.4345,16.4444,16.4048,16.4444,1800.0
2009-11-05 10:50:00,16.62,16.62,16.58,16.58,500.0,16.4345,16.4345,16.3949,16.3949,500.0
2009-11-05 10:55:00,16.6,16.61,16.56,16.56,2700.0,16.4147,16.4246,16.3751,16.3751,2700.0
2009-11-05 11:00:00,16.61,16.62,16.61,16.62,1100.0,16.4246,16.4345,16.4246,16.4345,1100.0
2009-11-05 11:05:00,16.62,16.62,16.6,16.62,2500.0,16.4345,16.4345,16.4147,16.4345,2500.0
2009-11-05 11:10:00,16.62,16.63,16.59,16.6,1400.0,16.4345,16.4444,16.4048,16.4147,1400.0
2009-11-05 11:15:00,16.63,16.63,16.57,16.6,2000.0,16.4444,16.4444,16.385,16.4147,2000.0
2009-11-05 11:20:00,16.6,16.6,16.6,16.6,0.0,16.4147,16.4147,16.4147,16.4147,0.0
2009-11-05 11:25:00,16.63,16.63,16.6,16.6,200.0,16.4444,16.4444,16.4147,16.4147,200.0
2009-11-05 11:30:00,16.59,16.59,16.58,16.58,300.0,16.4048,16.4048,16.3949,16.3949,300.0
2009-11-05 11:35:00,16.55,16.59,16.55,16.59,700.0,16.3652,16.4048,16.3652,16.4048,700.0
2009-11-05 11:40:00,16.59,16.59,16.49,16.55,2600.0,16.4048,16.4048,16.3059,16.3652,2600.0
2009-11-05 11:45:00,16.57,16.57,16.49,16.55,1400.0,16.385,16.385,16.3059,16.3652,1400.0
2009-11-05 11:50:00,16.56,16.63,16.56,16.6,3400.0,16.3751,16.4444,16.3751,16.4147,3400.0
2009-11-05 11:55:00,16.63,16.63,16.61,16.63,700.0,16.4444,16.4444,16.4246,16.4444,700.0
2009-11-05 12:00:00,16.63,16.63,16.62,16.63,1900.0,16.4444,16.4444,16.4345,16.4444,1900.0
2009-11-05 12:05:00,16.63,16.63,16.61,16.63,1300.0,16.4444,16.4444,16.4246,16.4444,1300.0
2009-11-05 12:10:00,16.63,16.65,16.61,16.65,3700.0,16.4444,16.4641,16.4246,16.4641,3700.0
2009-11-05 12:15:00,16.66,16.66,16.65,16.66,400.0,16.474,16.474,16.4641,16.474,400.0
2009-11-05 12:20:00,16.66,16.67,16.66,16.67,400.0,16.474,16.4839,16.474,16.4839,400.0
2009-11-05 12:25:00,16.67,16.88,16.67,16.88,7700.0,16.4839,16.6916,16.4839,16.6916,7700.0
2009-11-05 12:30:00,16.84,16.84,16.78,16.79,2900.0,16.652,16.652,16.5927,16.6026,2900.0
2009-11-05 12:35:00,16.79,16.89,16.79,16.89,2200.0,16.6026,16.7015,16.6026,16.7015,2200.0
2009-11-05 12:40:00,16.87,16.87,16.8,16.82,1200.0,16.6817,16.6817,16.6125,16.6322,1200.0
2009-11-05 12:45:00,16.8,16.95,16.8,16.94,1400.0,16.6125,16.7608,16.6125,16.7509,1400.0
2009-11-05 12:50:00,16.92,16.92,16.84,16.86,1400.0,16.7311,16.7311,16.652,16.6718,1400.0
2009-11-05 12:55:00,16.82,16.82,16.79,16.82,900.0,16.6322,16.6322,16.6026,16.6322,900.0
2009-11-05 13:00:00,16.85,16.91,16.82,16.82,1000.0,16.6619,16.7212,16.6322,16.6322,1000.0
2009-11-05 13:05:00,16.8,16.8,16.76,16.76,500.0,16.6125,16.6125,16.5729,16.5729,500.0
2009-11-05 13:10:00,16.76,16.78,16.75,16.78,1200.0,16.5729,16.5927,16.563,16.5927,1200.0
2009-11-05 13:15:00,16.84,16.84,16.84,16.84,100.0,16.652,16.652,16.652,16.652,100.0
2009-11-05 13:20:00,16.8,16.81,16.76,16.77,1300.0,16.6125,16.6223,16.5729,16.5828,1300.0
2009-11-05 13:25:00,16.8,16.81,16.74,16.77,1400.0,16.6125,16.6223,16.5531,16.5828,1400.0
2009-11-05 13:30:00,16.75,16.83,16.75,16.83,1700.0,16.563,16.6421,16.563,16.6421,1700.0
2009-11-05 13:35:00,16.75,16.8,16.74,16.8,300.0,16.563,16.6125,16.5531,16.6125,300.0
2009-11-05 13:40:00,16.82,16.82,16.78,16.8,1100.0,16.6322,16.6322,16.5927,16.6125,1100.0
2009-11-05 13:45:00,16.84,16.84,16.81,16.81,300.0,16.652,16.652,16.6223,16.6223,300.0
2009-11-05 13:50:00,16.79,16.79,16.74,16.74,800.0,16.6026,16.6026,16.5531,16.5531,800.0
2009-11-05 13:55:00,16.71,16.82,16.7,16.8,2000.0,16.5235,16.6322,16.5136,16.6125,2000.0
2009-11-05 14:00:00,16.81,16.81,16.7,16.74,2700.0,16.6223,16.6223,16.5136,16.5531,2700.0
2009-11-05 14:05:00,16.74,16.78,16.67,16.75,2000.0,16.5531,16.5927,16.4839,16.563,2000.0
2009-11-05 14:10:00,16.75,16.79,16.73,16.75,800.0,16.563,16.6026,16.5432,16.563,800.0
2009-11-05 14:15:00,16.72,16.75,16.72,16.73,1000.0,16.5334,16.563,16.5334,16.5432,1000.0
2009-11-05 14:20:00,16.75,16.81,16.72,16.76,900.0,16.563,16.6223,16.5334,16.5729,900.0
2009-11-05 14:25:00,16.76,16.82,16.71,16.8,3100.0,16.5729,16.6322,16.5235,16.6125,3100.0
2009-11-05 14:30:00,16.82,16.9,16.76,16.76,15300.0,16.6322,16.7113,16.5729,16.5729,15300.0
2009-11-05 14:35:00,16.79,16.79,16.75,16.75,2100.0,16.6026,16.6026,16.563,16.563,2100.0
2009-11-05 14:40:00,16.75,16.79,16.75,16.78,6200.0,16.563,16.6026,16.563,16.5927,6200.0
2009-11-05 14:45:00,16.78,16.89,16.78,16.89,3300.0,16.5927,16.7015,16.5927,16.7015,3300.0
2009-11-05 14:50:00,16.89,16.93,16.85,16.85,2900.0,16.7015,16.741,16.6619,16.6619,2900.0
2009-11-05 14:55:00,16.88,16.94,16.86,16.93,2900.0,16.6916,16.7509,16.6718,16.741,2900.0
2009-11-05 15:00:00,16.94,16.98,16.93,16.97,5400.0,16.7509,16.7904,16.741,16.7806,5400.0
2009-11-05 15:05:00,16.95,16.99,16.95,16.99,4400.0,16.7608,16.8003,16.7608,16.8003,4400.0
2009-11-05 15:10:00,16.99,17.0,16.99,17.0,800.0,16.8003,16.8102,16.8003,16.8102,800.0
2009-11-05 15:15:00,16.98,16.99,16.97,16.97,600.0,16.7904,16.8003,16.7806,16.7806,600.0
2009-11-05 15:20:00,16.98,16.99,16.97,16.99,2600.0,16.7904,16.8003,16.7806,16.8003,2600.0
2009-11-05 15:25:00,16.98,16.99,16.97,16.99,2100.0,16.7904,16.8003,16.7806,16.8003,2100.0
2009-11-05 15:30:00,17.0,17.0,16.97,16.99,5400.0,16.8102,16.8102,16.7806,16.8003,5400.0
2009-11-05 15:35:00,16.99,17.0,16.95,16.99,5600.0,16.8003,16.8102,16.7608,16.8003,5600.0
2009-11-05 15:40:00,16.99,17.0,16.96,16.96,4500.0,16.8003,16.8102,16.7707,16.7707,4500.0
2009-11-05 15:45:00,16.97,17.0,16.94,16.98,3900.0,16.7806,16.8102,16.7509,16.7904,3900.0
2009-11-05 15:50:00,17.0,17.0,16.98,16.98,11600.0,16.8102,16.8102,16.7904,16.7904,11600.0
2009-11-05 15:55:00,16.99,17.02,16.96,17.0,27700.0,16.8003,16.83,16.7707,16.8102,27700.0
2009-11-06 09:30:00,16.77,16.77,16.41,16.67,2900.0,16.5828,16.5828,16.2268,16.4839,2900.0
2009-11-06 09:35:00,16.77,16.86,16.77,16.85,600.0,16.5828,16.6718,16.5828,16.6619,600.0
2009-11-06 09:40:00,16.84,16.99,16.84,16.97,1900.0,16.652,16.8003,16.652,16.7806,1900.0
2009-11-06 09:45:00,16.97,17.15,16.97,17.12,3600.0,16.7806,16.9586,16.7806,16.9289,3600.0
2009-11-06 09:50:00,17.11,17.11,17.05,17.05,1400.0,16.919,16.919,16.8597,16.8597,1400.0
2009-11-06 09:55:00,17.05,17.07,17.02,17.04,2400.0,16.8597,16.8794,16.83,16.8498,2400.0
2009-11-06 10:00:00,17.01,17.04,17.01,17.04,2900.0,16.8201,16.8498,16.8201,16.8498,2900.0
2009-11-06 10:05:00,17.03,17.04,16.99,17.0,1800.0,16.8399,16.8498,16.8003,16.8102,1800.0
2009-11-06 10:10:00,17.0,17.0,16.94,16.97,1400.0,16.8102,16.8102,16.7509,16.7806,1400.0
2009-11-06 10:15:00,16.97,16.99,16.97,16.99,800.0,16.7806,16.8003,16.7806,16.8003,800.0
2009-11-06 10:20:00,16.95,16.96,16.91,16.96,300.0,16.7608,16.7707,16.7212,16.7707,300.0
2009-11-06 10:25:00,16.88,16.89,16.88,16.88,600.0,16.6916,16.7015,16.6916,16.6916,600.0
2009-11-06 10:30:00,16.75,16.78,16.7,16.78,900.0,16.563,16.5927,16.5136,16.5927,900.0
2009-11-06 10:35:00,16.8,16.81,16.76,16.77,1000.0,16.6125,16.6223,16.5729,16.5828,1000.0
2009-11-06 10:40:00,16.77,16.78,16.68,16.68,400.0,16.5828,16.5927,16.4938,16.4938,400.0
2009-11-06 10:45:00,16.67,16.85,16.67,16.85,1100.0,16.4839,16.6619,16.4839,16.6619,1100.0
2009-11-06 10:50:00,16.82,16.91,16.77,16.91,700.0,16.6322,16.7212,16.5828,16.7212,700.0
2009-11-06 10:55:00,16.94,16.94,16.9,16.93,3400.0,16.7509,16.7509,16.7113,16.741,3400.0
2009-11-06 11:00:00,16.93,16.93,16.9,16.91,600.0,16.741,16.741,16.7113,16.7212,600.0
2009-11-06 11:05:00,16.9,16.9,16.88,16.9,1300.0,16.7113,16.7113,16.6916,16.7113,1300.0
2009-11-06 11:10:00,16.93,16.93,16.91,16.93,900.0,16.741,16.741,16.7212,16.741,900.0
2009-11-06 11:15:00,16.93,16.93,16.93,16.93,0.0,16.741,16.741,16.741,16.741,0.0
2009-11-06 11:20:00,16.92,16.94,16.91,16.91,2100.0,16.7311,16.7509,16.7212,16.7212,2100.0
2009-11-06 11:25:00,16.91,16.92,16.87,16.87,1700.0,16.7212,16.7311,16.6817,16.6817,1700.0
2009-11-06 11:30:00,16.9,16.98,16.9,16.93,3800.0,16.7113,16.7904,16.7113,16.741,3800.0
2009-11-06 11:35:00,16.93,17.0,16.91,16.98,9200.0,16.741,16.8102,16.7212,16.7904,9200.0
2009-11-06 11:40:00,16.98,17.0,16.98,16.98,2300.0,16.7904,16.8102,16.7904,16.7904,2300.0
2009-11-06 11:45:00,16.97,17.02,16.97,17.0,4100.0,16.7806,16.83,16.7806,16.8102,4100.0
2009-11-06 11:50:00,17.0,17.02,16.99,17.0,8600.0,16.8102,16.83,16.8003,16.8102,8600.0
2009-11-06 11:55:00,17.0,17.03,16.92,16.92,2400.0,16.8102,16.8399,16.7311,16.7311,2400.0
2009-11-06 12:00:00,16.95,16.97,16.95,16.96,1600.0,16.7608,16.7806,16.7608,16.7707,1600.0
2009-11-06 12:05:00,16.93,16.96,16.93,16.94,1100.0,16.741,16.7707,16.741,16.7509,1100.0
2009-11-06 12:10:00,16.96,17.03,16.96,17.01,2800.0,16.7707,16.8399,16.7707,16.8201,2800.0
2009-11-06 12:15:00,17.0,17.02,16.95,17.01,7500.0,16.8102,16.83,16.7608,16.8201,7500.0
2009-11-06 12:20:00,17.01,17.01,17.01,17.01,0.0,16.8201,16.8201,16.8201,16.8201,0.0
2009-11-06 12:25:00,16.98,16.98,16.98,16.98,100.0,16.7904,16.7904,16.7904,16.7904,100.0
2009-11-06 12:30:00,16.98,16.98,16.98,16.98,500.0,16.7904,16.7904,16.7904,16.7904,500.0
2009-11-06 12:35:00,16.97,16.97,16.92,16.92,700.0,16.7806,16.7806,16.7311,16.7311,700.0
2009-11-06 12:40:00,16.96,16.96,16.88,16.88,1400.0,16.7707,16.7707,16.6916,16.6916,1400.0
2009-11-06 12:45:00,16.88,16.88,16.85,16.85,700.0,16.6916,16.6916,16.6619,16.6619,700.0
2009-11-06 12:50:00,16.84,16.84,16.8,16.83,1200.0,16.652,16.652,16.6125,16.6421,1200.0
2009-11-06 12:55:00,16.83,16.86,16.83,16.83,300.0,16.6421,16.6718,16.6421,16.6421,300.0
2009-11-06 13:00:00,16.83,16.83,16.77,16.8,1000.0,16.6421,16.6421,16.5828,16.6125,1000.0
2009-11-06 13:05:00,16.78,16.78,16.78,16.78,200.0,16.5927,16.5927,16.5927,16.5927,200.0
2009-11-06 13:10:00,16.78,16.78,16.78,16.78,0.0,16.5927,16.5927,16.5927,16.5927,0.0
2009-11-06 13:15:00,16.81,16.84,16.81,16.84,200.0,16.6223,16.652,16.6223,16.652,200.0
2009-11-06 13:20:00,16.86,16.87,16.86,16.87,700.0,16.6718,16.6817,16.6718,16.6817,700.0
2009-11-06 13:25:00,16.88,16.89,16.88,16.89,400.0,16.6916,16.7015,16.6916,16.7015,400.0
2009-11-06 13:30:00,16.89,16.91,16.88,16.91,800.0,16.7015,16.7212,16.6916,16.7212,800.0
2009-11-06 13:35:00,16.94,16.96,16.94,16.96,1000.0,16.7509,16.7707,16.7509,16.7707,1000.0
2009-11-06 13:40:00,16.95,16.95,16.88,16.89,400.0,16.7608,16.7608,16.6916,16.7015,400.0
2009-11-06 13:45:00,16.86,16.86,16.81,16.85,2200.0,16.6718,16.6718,16.6223,16.6619,2200.0
2009-11-06 13:50:00,16.78,16.84,16.78,16.81,800.0,16.5927,16.652,16.5927,16.6223,800.0
2009-11-06 13:55:00,16.79,16.79,16.77,16.77,300.0,16.6026,16.6026,16.5828,16.5828,300.0
2009-11-06 14:00:00,16.77,16.77,16.74,16.75,1200.0,16.5828,16.5828,16.5531,16.563,1200.0
2009-11-06 14:05:00,16.74,16.75,16.71,16.72,1700.0,16.5531,16.563,16.5235,16.5334,1700.0
2009-11-06 14:10:00,16.72,16.72,16.72,16.72,0.0,16.5334,16.5334,16.5334,16.5334,0.0
2009-11-06 14:15:00,16.72,16.72,16.72,16.72,100.0,16.5334,16.5334,16.5334,16.5334,100.0
2009-11-06 14:20:00,16.72,16.78,16.72,16.77,700.0,16.5334,16.5927,16.5334,16.5828,700.0
2009-11-06 14:25:00,16.76,16.77,16.76,16.77,300.0,16.5729,16.5828,16.5729,16.5828,300.0
2009-11-06 14:30:00,16.78,16.78,16.78,16.78,600.0,16.5927,16.5927,16.5927,16.5927,600.0
2009-11-06 14:35:00,16.78,16.86,16.78,16.86,1800.0,16.5927,16.6718,16.5927,16.6718,1800.0
2009-11-06 14:40:00,16.9,16.9,16.86,16.88,800.0,16.7113,16.7113,16.6718,16.6916,800.0
2009-11-06 14:45:00,16.9,16.9,16.87,16.87,1000.0,16.7113,16.7113,16.6817,16.6817,1000.0
2009-11-06 14:50:00,16.88,16.93,16.87,16.93,2100.0,16.6916,16.741,16.6817,16.741,2100.0
2009-11-06 14:55:00,16.9,16.9,16.9,16.9,200.0,16.7113,16.7113,16.7113,16.7113,200.0
2009-11-06 15:00:00,16.9,16.91,16.89,16.9,2200.0,16.7113,16.7212,16.7015,16.7113,2200.0
2009-11-06 15:05:00,16.9,16.9,16.9,16.9,1100.0,16.7113,16.7113,16.7113,16.7113,1100.0
2009-11-06 15:10:00,16.9,16.93,16.88,16.92,3900.0,16.7113,16.741,16.6916,16.7311,3900.0
2009-11-06 15:15:00,16.9,16.9,16.9,16.9,200.0,16.7113,16.7113,16.7113,16.7113,200.0
2009-11-06 15:20:00,16.92,16.96,16.92,16.94,2200.0,16.7311,16.7707,16.7311,16.7509,2200.0
2009-11-06 15:25:00,16.96,16.96,16.95,16.95,200.0,16.7707,16.7707,16.7608,16.7608,200.0
2009-11-06 15:30:00,16.95,16.95,16.91,16.91,1000.0,16.7608,16.7608,16.7212,16.7212,1000.0
2009-11-06 15:35:00,16.92,16.95,16.92,16.93,2100.0,16.7311,16.7608,16.7311,16.741,2100.0
2009-11-06 15:40:00,16.93,16.93,16.91,16.91,900.0,16.741,16.741,16.7212,16.7212,900.0
2009-11-06 15:45:00,16.91,16.91,16.89,16.89,1900.0,16.7212,16.7212,16.7015,16.7015,1900.0
2009-11-06 15:50:00,16.89,17.03,16.89,17.02,11600.0,16.7015,16.8399,16.7015,16.83,11600.0
2009-11-06 15:55:00,17.03,17.04,17.0,17.01,10500.0,16.8399,16.8498,16.8102,16.8201,10500.0
2009-11-09 09:30:00,17.11,17.11,16.81,17.03,2200.0,16.919,16.919,16.6223,16.8399,2200.0
2009-11-09 09:35:00,17.0,17.04,16.98,16.98,3000.0,16.8102,16.8498,16.7904,16.7904,3000.0
2009-11-09 09:40:00,17.06,17.25,17.06,17.21,3300.0,16.8696,17.0574,16.8696,17.0179,3300.0
2009-11-09 09:45:00,17.22,17.22,17.11,17.19,2900.0,17.0278,17.0278,16.919,16.9981,2900.0
2009-11-09 09:50:00,17.21,17.22,17.13,17.18,4300.0,17.0179,17.0278,16.9388,16.9882,4300.0
2009-11-09 09:55:00,17.21,17.22,17.21,17.22,1600.0,17.0179,17.0278,17.0179,17.0278,1600.0
2009-11-09 10:00:00,17.22,17.22,17.2,17.22,3600.0,17.0278,17.0278,17.008,17.0278,3600.0
2009-11-09 10:05:00,17.22,17.41,17.22,17.41,7500.0,17.0278,17.2156,17.0278,17.2156,7500.0
2009-11-09 10:10:00,17.4,17.48,17.39,17.48,2600.0,17.2058,17.2849,17.1959,17.2849,2600.0
2009-11-09 10:15:00,17.48,17.49,17.46,17.46,3100.0,17.2849,17.2948,17.2651,17.2651,3100.0
2009-11-09 10:20:00,17.44,17.49,17.44,17.48,1700.0,17.2453,17.2948,17.2453,17.2849,1700.0
2009-11-09 10:25:00,17.48,17.48,17.45,17.45,10100.0,17.2849,17.2849,17.2552,17.2552,10100.0
2009-11-09 10:30:00,17.45,17.45,17.4,17.45,1900.0,17.2552,17.2552,17.2058,17.2552,1900.0
2009-11-09 10:35:00,17.42,17.45,17.42,17.44,2000.0,17.2255,17.2552,17.2255,17.2453,2000.0
2009-11-09 10:40:00,17.43,17.45,17.43,17.45,800.0,17.2354,17.2552,17.2354,17.2552,800.0
2009-11-09 10:45:00,17.45,17.45,17.44,17.45,300.0,17.2552,17.2552,17.2453,17.2552,300.0
2009-11-09 10:50:00,17.44,17.45,17.35,17.45,13000.0,17.2453,17.2552,17.1563,17.2552,13000.0
2009-11-09 10:55:00,17.42,17.45,17.42,17.45,1400.0,17.2255,17.2552,17.2255,17.2552,1400.0
2009-11-09 11:00:00,17.45,17.45,17.4,17.4,2000.0,17.2552,17.2552,17.2058,17.2058,2000.0
2009-11-09 11:05:00,17.42,17.45,17.38,17.45,4400.0,17.2255,17.2552,17.186,17.2552,4400.0
2009-11-09 11:10:00,17.45,17.45,17.45,17.45,100.0,17.2552,17.2552,17.2552,17.2552,100.0
2009-11-09 11:15:00,17.45,17.45,17.44,17.45,400.0,17.2552,17.2552,17.2453,17.2552,400.0
2009-11-09 11:20:00,17.45,17.45,17.4,17.45,1900.0,17.2552,17.2552,17.2058,17.2552,1900.0
2009-11-09 11:25:00,17.45,17.45,17.42,17.45,2200.0,17.2552,17.2552,17.2255,17.2552,2200.0
2009-11-09 11:30:00,17.45,17.45,17.43,17.45,1600.0,17.2552,17.2552,17.2354,17.2552,1600.0
2009-11-09 11:35:00,17.45,17.45,17.43,17.45,4100.0,17.2552,17.2552,17.2354,17.2552,4100.0
2009-11-09 11:40:00,17.42,17.45,17.42,17.45,1000.0,17.2255,17.2552,17.2255,17.2552,1000.0
2009-11-09 11:45:00,17.43,17.45,17.42,17.43,1200.0,17.2354,17.2552,17.2255,17.2354,1200.0
2009-11-09 11:50:00,17.44,17.47,17.43,17.43,1100.0,17.2453,17.275,17.2354,17.2354,1100.0
2009-11-09 11:55:00,17.42,17.45,17.42,17.44,1800.0,17.2255,17.2552,17.2255,17.2453,1800.0
2009-11-09 12:00:00,17.41,17.44,17.41,17.44,1500.0,17.2156,17.2453,17.2156,17.2453,1500.0
2009-11-09 12:05:00,17.42,17.45,17.42,17.44,1400.0,17.2255,17.2552,17.2255,17.2453,1400.0
2009-11-09 12:10:00,17.42,17.43,17.38,17.41,1300.0,17.2255,17.2354,17.186,17.2156,1300.0
2009-11-09 12:15:00,17.43,17.45,17.42,17.44,2500.0,17.2354,17.2552,17.2255,17.2453,2500.0
2009-11-09 12:20:00,17.44,17.44,17.43,17.44,900.0,17.2453,17.2453,17.2354,17.2453,900.0
2009-11-09 12:25:00,17.45,17.49,17.45,17.45,2800.0,17.2552,17.2948,17.2552,17.2552,2800.0
2009-11-09 12:30:00,17.46,17.49,17.46,17.49,500.0,17.2651,17.2948,17.2651,17.2948,500.0
2009-11-09 12:35:00,17.46,17.48,17.41,17.41,4900.0,17.2651,17.2849,17.2156,17.2156,4900.0
2009-11-09 12:40:00,17.41,17.44,17.4,17.4,400.0,17.2156,17.2453,17.2058,17.2058,400.0
2009-11-09 12:45:00,17.44,17.44,17.42,17.42,200.0,17.2453,17.2453,17.2255,17.2255,200.0
2009-11-09 12:50:00,17.37,17.37,17.36,17.36,400.0,17.1761,17.1761,17.1662,17.1662,400.0
2009-11-09 12:55:00,17.36,17.37,17.36,17.37,300.0,17.1662,17.1761,17.1662,17.1761,300.0
2009-11-09 13:00:00,17.36,17.36,17.35,17.35,200.0,17.1662,17.1662,17.1563,17.1563,200.0
2009-11-09 13:05:00,17.35,17.36,17.35,17.35,600.0,17.1563,17.1662,17.1563,17.1563,600.0
2009-11-09 13:10:00,17.35,17.35,17.35,17.35,400.0,17.1563,17.1563,17.1563,17.1563,400.0
2009-11-09 13:15:00,17.35,17.35,17.3,17.3,1200.0,17.1563,17.1563,17.1069,17.1069,1200.0
2009-11-09 13:20:00,17.3,17.32,17.29,17.3,4300.0,17.1069,17.1267,17.097,17.1069,4300.0
2009-11-09 13:25:00,17.3,17.3,17.3,17.3,0.0,17.1069,17.1069,17.1069,17.1069,0.0
2009-11-09 13:30:00,17.3,17.3,17.3,17.3,0.0,17.1069,17.1069,17.1069,17.1069,0.0
2009-11-09 13:35:00,17.3,17.32,17.3,17.3,2300.0,17.1069,17.1267,17.1069,17.1069,2300.0
2009-11-09 13:40:00,17.36,17.36,17.36,17.36,100.0,17.1662,17.1662,17.1662,17.1662,100.0
2009-11-09 13:45:00,17.37,17.37,17.35,17.35,500.0,17.1761,17.1761,17.1563,17.1563,500.0
2009-11-09 13:50:00,17.35,17.35,17.3,17.3,1900.0,17.1563,17.1563,17.1069,17.1069,1900.0
2009-11-09 13:55:00,17.31,17.31,17.3,17.3,600.0,17.1168,17.1168,17.1069,17.1069,600.0
2009-11-09 14:00:00,17.3,17.33,17.3,17.33,400.0,17.1069,17.1365,17.1069,17.1365,400.0
2009-11-09 14:05:00,17.27,17.32,17.27,17.3,1300.0,17.0772,17.1267,17.0772,17.1069,1300.0
2009-11-09 14:10:00,17.3,17.31,17.3,17.31,800.0,17.1069,17.1168,17.1069,17.1168,800.0
2009-11-09 14:15:00,17.31,17.31,17.31,17.31,0.0,17.1168,17.1168,17.1168,17.1168,0.0
2009-11-09 14:20:00,17.3,17.32,17.3,17.32,500.0,17.1069,17.1267,17.1069,17.1267,500.0
2009-11-09 14:25:00,17.31,17.31,17.3,17.31,1200.0,17.1168,17.1168,17.1069,17.1168,1200.0
2009-11-09 14:30:00,17.31,17.31,17.3,17.3,2400.0,17.1168,17.1168,17.1069,17.1069,2400.0
2009-11-09 14:35:00,17.3,17.3,17.28,17.3,1900.0,17.1069,17.1069,17.0871,17.1069,1900.0
2009-11-09 14:40:00,17.3,17.31,17.3,17.31,1100.0,17.1069,17.1168,17.1069,17.1168,1100.0
2009-11-09 14:45:00,17.3,17.33,17.3,17.32,900.0,17.1069,17.1365,17.1069,17.1267,900.0
2009-11-09 14:50:00,17.3,17.3,17.3,17.3,600.0,17.1069,17.1069,17.1069,17.1069,600.0
2009-11-09 14:55:00,17.3,17.3,17.3,17.3,0.0,17.1069,17.1069,17.1069,17.1069,0.0
2009-11-09 15:00:00,17.32,17.32,17.3,17.32,1500.0,17.1267,17.1267,17.1069,17.1267,1500.0
2009-11-09 15:05:00,17.31,17.31,17.3,17.3,600.0,17.1168,17.1168,17.1069,17.1069,600.0
2009-11-09 15:10:00,17.32,17.34,17.3,17.34,7400.0,17.1267,17.1464,17.1069,17.1464,7400.0
2009-11-09 15:15:00,17.31,17.31,17.3,17.3,4300.0,17.1168,17.1168,17.1069,17.1069,4300.0
2009-11-09 15:20:00,17.3,17.31,17.3,17.3,5600.0,17.1069,17.1168,17.1069,17.1069,5600.0
2009-11-09 15:25:00,17.3,17.31,17.3,17.3,1000.0,17.1069,17.1168,17.1069,17.1069,1000.0
2009-11-09 15:30:00,17.3,17.31,17.3,17.31,16600.0,17.1069,17.1168,17.1069,17.1168,16600.0
2009-11-09 15:35:00,17.3,17.31,17.3,17.3,3400.0,17.1069,17.1168,17.1069,17.1069,3400.0
2009-11-09 15:40:00,17.3,17.31,17.3,17.3,5500.0,17.1069,17.1168,17.1069,17.1069,5500.0
2009-11-09 15:45:00,17.31,17.31,17.3,17.3,6600.0,17.1168,17.1168,17.1069,17.1069,6600.0
2009-11-09 15:50:00,17.3,17.35,17.3,17.33,2700.0,17.1069,17.1563,17.1069,17.1365,2700.0
2009-11-09 15:55:00,17.34,17.35,17.34,17.35,10400.0,17.1464,17.1563,17.1464,17.1563,10400.0
2009-11-10 09:30:00,17.32,17.32,17.2,17.25,2200.0,17.1267,17.1267,17.008,17.0574,2200.0
2009-11-10 09:35:00,17.27,17.5,17.26,17.44,25800.0,17.0772,17.3046,17.0673,17.2453,25800.0
2009-11-10 09:40:00,17.45,17.45,17.42,17.43,3500.0,17.2552,17.2552,17.2255,17.2354,3500.0
2009-11-10 09:45:00,17.43,17.5,17.43,17.48,3100.0,17.2354,17.3046,17.2354,17.2849,3100.0
2009-11-10 09:50:00,17.47,17.5,17.47,17.49,4500.0,17.275,17.3046,17.275,17.2948,4500.0
2009-11-10 09:55:00,17.46,17.47,17.4,17.4,2300.0,17.2651,17.275,17.2058,17.2058,2300.0
2009-11-10 10:00:00,17.39,17.39,17.27,17.33,3800.0,17.1959,17.1959,17.0772,17.1365,3800.0
2009-11-10 10:05:00,17.31,17.44,17.31,17.43,5400.0,17.1168,17.2453,17.1168,17.2354,5400.0
2009-11-10 10:10:00,17.43,17.44,17.35,17.35,3600.0,17.2354,17.2453,17.1563,17.1563,3600.0
2009-11-10 10:15:00,17.38,17.38,17.33,17.35,1100.0,17.186,17.186,17.1365,17.1563,1100.0
2009-11-10 10:20:00,17.37,17.37,17.26,17.28,3500.0,17.1761,17.1761,17.0673,17.0871,3500.0
2009-11-10 10:25:00,17.27,17.29,17.26,17.28,1900.0,17.0772,17.097,17.0673,17.0871,1900.0
2009-11-10 10:30:00,17.27,17.28,17.22,17.22,1800.0,17.0772,17.0871,17.0278,17.0278,1800.0
2009-11-10 10:35:00,17.23,17.24,17.19,17.23,6900.0,17.0377,17.0475,16.9981,17.0377,6900.0
2009-11-10 10:40:00,17.23,17.26,17.18,17.2,7200.0,17.0377,17.0673,16.9882,17.008,7200.0
2009-11-10 10:45:00,17.18,17.26,17.17,17.25,4200.0,16.9882,17.0673,16.9783,17.0574,4200.0
2009-11-10 10:50:00,17.22,17.23,17.17,17.17,4100.0,17.0278,17.0377,16.9783,16.9783,4100.0
2009-11-10 10:55:00,17.19,17.25,17.19,17.24,700.0,16.9981,17.0574,16.9981,17.0475,700.0
2009-11-10 11:00:00,17.3,17.3,17.27,17.27,700.0,17.1069,17.1069,17.0772,17.0772,700.0
2009-11-10 11:05:00,17.27,17.28,17.16,17.19,3300.0,17.0772,17.0871,16.9684,16.9981,3300.0
2009-11-10 11:10:00,17.19,17.21,17.09,17.11,2300.0,16.9981,17.0179,16.8992,16.919,2300.0
2009-11-10 11:15:00,17.1,17.12,17.07,17.12,2500.0,16.9091,16.9289,16.8794,16.9289,2500.0
2009-11-10 11:20:00,17.12,17.12,17.07,17.1,800.0,16.9289,16.9289,16.8794,16.9091,800.0
2009-11-10 11:25:00,17.1,17.14,17.08,17.1,1100.0,16.9091,16.9487,16.8893,16.9091,1100.0
2009-11-10 11:30:00,17.13,17.13,17.02,17.02,3100.0,16.9388,16.9388,16.83,16.83,3100.0
2009-11-10 11:35:00,17.02,17.14,17.02,17.14,1600.0,16.83,16.9487,16.83,16.9487,1600.0
2009-11-10 11:40:00,17.15,17.19,17.12,17.19,4400.0,16.9586,16.9981,16.9289,16.9981,4400.0
2009-11-10 11:45:00,17.17,17.28,17.17,17.28,5000.0,16.9783,17.0871,16.9783,17.0871,5000.0
2009-11-10 11:50:00,17.24,17.32,17.21,17.3,4000.0,17.0475,17.1267,17.0179,17.1069,4000.0
2009-11-10 11:55:00,17.32,17.32,17.25,17.25,400.0,17.1267,17.1267,17.0574,17.0574,400.0
2009-11-10 12:00:00,17.22,17.22,17.2,17.2,700.0,17.0278,17.0278,17.008,17.008,700.0
2009-11-10 12:05:00,17.25,17.25,17.2,17.21,2000.0,17.0574,17.0574,17.008,17.0179,2000.0
2009-11-10 12:10:00,17.2,17.25,17.2,17.22,1600.0,17.008,17.0574,17.008,17.0278,1600.0
2009-11-10 12:15:00,17.24,17.24,17.19,17.19,800.0,17.0475,17.0475,16.9981,16.9981,800.0
2009-11-10 12:20:00,17.17,17.2,17.17,17.19,1600.0,16.9783,17.008,16.9783,16.9981,1600.0
2009-11-10 12:25:00,17.17,17.19,17.16,17.17,1300.0,16.9783,16.9981,16.9684,16.9783,1300.0
2009-11-10 12:30:00,17.17,17.18,17.16,17.16,1600.0,16.9783,16.9882,16.9684,16.9684,1600.0
2009-11-10 12:35:00,17.18,17.28,17.18,17.28,3500.0,16.9882,17.0871,16.9882,17.0871,3500.0
2009-11-10 12:40:00,17.31,17.39,17.31,17.38,3400.0,17.1168,17.1959,17.1168,17.186,3400.0
2009-11-10 12:45:00,17.38,17.41,17.38,17.41,2100.0,17.186,17.2156,17.186,17.2156,2100.0
2009-11-10 12:50:00,17.4,17.41,17.4,17.41,900.0,17.2058,17.2156,17.2058,17.2156,900.0
2009-11-10 12:55:00,17.42,17.5,17.41,17.5,3700.0,17.2255,17.3046,17.2156,17.3046,3700.0
2009-11-10 13:00:00,17.46,17.5,17.46,17.5,2800.0,17.2651,17.3046,17.2651,17.3046,2800.0
2009-11-10 13:05:00,17.5,17.5,17.45,17.48,3700.0,17.3046,17.3046,17.2552,17.2849,3700.0
2009-11-10 13:10:00,17.49,17.5,17.47,17.5,3000.0,17.2948,17.3046,17.275,17.3046,3000.0
2009-11-10 13:15:00,17.5,17.5,17.41,17.49,3900.0,17.3046,17.3046,17.2156,17.2948,3900.0
2009-11-10 13:20:00,17.49,17.5,17.45,17.5,2400.0,17.2948,17.3046,17.2552,17.3046,2400.0
2009-11-10 13:25:00,17.5,17.5,17.43,17.48,2100.0,17.3046,17.3046,17.2354,17.2849,2100.0
2009-11-10 13:30:00,17.45,17.54,17.44,17.52,7100.0,17.2552,17.3442,17.2453,17.3244,7100.0
2009-11-10 13:35:00,17.54,17.54,17.52,17.52,1000.0,17.3442,17.3442,17.3244,17.3244,1000.0
2009-11-10 13:40:00,17.52,17.52,17.5,17.51,1400.0,17.3244,17.3244,17.3046,17.3145,1400.0
2009-11-10 13:45:00,17.5,17.5,17.5,17.5,2000.0,17.3046,17.3046,17.3046,17.3046,2000.0
2009-11-10 13:50:00,17.5,17.51,17.5,17.5,900.0,17.3046,17.3145,17.3046,17.3046,900.0
2009-11-10 13:55:00,17.5,17.52,17.5,17.5,2700.0,17.3046,17.3244,17.3046,17.3046,2700.0
2009-11-10 14:00:00,17.5,17.5,17.47,17.47,3100.0,17.3046,17.3046,17.275,17.275,3100.0
2009-11-10 14:05:00,17.47,17.52,17.46,17.52,3200.0,17.275,17.3244,17.2651,17.3244,3200.0
2009-11-10 14:10:00,17.5,17.55,17.48,17.55,6600.0,17.3046,17.3541,17.2849,17.3541,6600.0
2009-11-10 14:15:00,17.54,17.55,17.52,17.52,5100.0,17.3442,17.3541,17.3244,17.3244,5100.0
2009-11-10 14:20:00,17.53,17.6,17.5,17.58,9000.0,17.3343,17.4035,17.3046,17.3838,9000.0
2009-11-10 14:25:00,17.6,17.67,17.58,17.65,32800.0,17.4035,17.4727,17.3838,17.453,32800.0
2009-11-10 14:30:00,17.64,17.71,17.64,17.71,14300.0,17.4431,17.5123,17.4431,17.5123,14300.0
2009-11-10 14:35:00,17.71,17.73,17.7,17.72,5800.0,17.5123,17.5321,17.5024,17.5222,5800.0
2009-11-10 14:40:00,17.73,17.77,17.71,17.75,6300.0,17.5321,17.5716,17.5123,17.5519,6300.0
2009-11-10 14:45:00,17.74,17.94,17.74,17.93,26200.0,17.542,17.7397,17.542,17.7298,26200.0
2009-11-10 14:50:00,17.91,17.91,17.89,17.9,3000.0,17.7101,17.7101,17.6903,17.7002,3000.0
2009-11-10 14:55:00,17.9,17.91,17.77,17.78,10100.0,17.7002,17.7101,17.5716,17.5815,10100.0
2009-11-10 15:00:00,17.79,17.82,17.75,17.75,3200.0,17.5914,17.6211,17.5519,17.5519,3200.0
2009-11-10 15:05:00,17.77,17.77,17.75,17.77,1100.0,17.5716,17.5716,17.5519,17.5716,1100.0
2009-11-10 15:10:00,17.76,17.77,17.73,17.75,3900.0,17.5617,17.5716,17.5321,17.5519,3900.0
2009-11-10 15:15:00,17.73,17.79,17.73,17.74,5700.0,17.5321,17.5914,17.5321,17.542,5700.0
2009-11-10 15:20:00,17.73,17.74,17.69,17.69,6200.0,17.5321,17.542,17.4925,17.4925,6200.0
2009-11-10 15:25:00,17.69,17.74,17.69,17.71,4500.0,17.4925,17.542,17.4925,17.5123,4500.0
2009-11-10 15:30:00,17.71,17.74,17.71,17.71,3000.0,17.5123,17.542,17.5123,17.5123,3000.0
2009-11-10 15:35:00,17.71,17.73,17.71,17.72,3400.0,17.5123,17.5321,17.5123,17.5222,3400.0
2009-11-10 15:40:00,17.73,17.74,17.69,17.69,5600.0,17.5321,17.542,17.4925,17.4925,5600.0
2009-11-10 15:45:00,17.71,17.79,17.69,17.79,4500.0,17.5123,17.5914,17.4925,17.5914,4500.0
2009-11-10 15:50:00,17.79,17.83,17.75,17.76,13200.0,17.5914,17.631,17.5519,17.5617,13200.0
2009-11-10 15:55:00,17.75,17.82,17.74,17.8,7900.0,17.5519,17.6211,17.542,17.6013,7900.0
2009-11-11 09:30:00,17.87,17.89,17.69,17.83,5100.0,17.6705,17.6903,17.4925,17.631,5100.0
2009-11-11 09:35:00,17.82,17.82,17.76,17.76,700.0,17.6211,17.6211,17.5617,17.5617,700.0
2009-11-11 09:40:00,17.76,17.79,17.68,17.77,2900.0,17.5617,17.5914,17.4826,17.5716,2900.0
2009-11-11 09:45:00,17.66,17.68,17.6,17.62,3000.0,17.4629,17.4826,17.4035,17.4233,3000.0
2009-11-11 09:50:00,17.6,17.62,17.6,17.6,2200.0,17.4035,17.4233,17.4035,17.4035,2200.0
2009-11-11 09:55:00,17.6,17.72,17.56,17.56,3300.0,17.4035,17.5222,17.364,17.364,3300.0
2009-11-11 10:00:00,17.56,17.59,17.44,17.52,4800.0,17.364,17.3936,17.2453,17.3244,4800.0
2009-11-11 10:05:00,17.46,17.66,17.4,17.57,6700.0,17.2651,17.4629,17.2058,17.3739,6700.0
2009-11-11 10:10:00,17.59,17.67,17.59,17.65,1500.0,17.3936,17.4727,17.3936,17.453,1500.0
2009-11-11 10:15:00,17.73,17.74,17.65,17.68,1400.0,17.5321,17.542,17.453,17.4826,1400.0
2009-11-11 10:20:00,17.66,17.72,17.65,17.67,2800.0,17.4629,17.5222,17.453,17.4727,2800.0
2009-11-11 10:25:00,17.68,17.76,17.66,17.71,96000.0,17.4826,17.5617,17.4629,17.5123,96000.0
2009-11-11 10:30:00,17.7,17.76,17.59,17.59,9900.0,17.5024,17.5617,17.3936,17.3936,9900.0
2009-11-11 10:35:00,17.57,17.59,17.53,17.54,2200.0,17.3739,17.3936,17.3343,17.3442,2200.0
2009-11-11 10:40:00,17.54,17.55,17.4,17.4,1200.0,17.3442,17.3541,17.2058,17.2058,1200.0
2009-11-11 10:45:00,17.44,17.44,17.3,17.3,900.0,17.2453,17.2453,17.1069,17.1069,900.0
2009-11-11 10:50:00,17.3,17.3,17.17,17.28,5300.0,17.1069,17.1069,16.9783,17.0871,5300.0
2009-11-11 10:55:00,17.31,17.31,17.22,17.26,1400.0,17.1168,17.1168,17.0278,17.0673,1400.0
2009-11-11 11:00:00,17.27,17.27,17.24,17.24,200.0,17.0772,17.0772,17.0475,17.0475,200.0
2009-11-11 11:05:00,17.28,17.3,17.23,17.26,10600.0,17.0871,17.1069,17.0377,17.0673,10600.0
2009-11-11 11:10:00,17.26,17.3,17.23,17.25,3900.0,17.0673,17.1069,17.0377,17.0574,3900.0
2009-11-11 11:15:00,17.25,17.29,17.25,17.29,1400.0,17.0574,17.097,17.0574,17.097,1400.0
2009-11-11 11:20:00,17.28,17.39,17.28,17.39,1300.0,17.0871,17.1959,17.0871,17.1959,1300.0
2009-11-11 11:25:00,17.37,17.37,17.3,17.3,400.0,17.1761,17.1761,17.1069,17.1069,400.0
2009-11-11 11:30:00,17.29,17.35,17.29,17.35,500.0,17.097,17.1563,17.097,17.1563,500.0
2009-11-11 11:35:00,17.3,17.35,17.27,17.31,2300.0,17.1069,17.1563,17.0772,17.1168,2300.0
2009-11-11 11:40:00,17.3,17.3,17.27,17.3,1500.0,17.1069,17.1069,17.0772,17.1069,1500.0
2009-11-11 11:45:00,17.3,17.33,17.3,17.31,2300.0,17.1069,17.1365,17.1069,17.1168,2300.0
2009-11-11 11:50:00,17.28,17.31,17.25,17.29,8300.0,17.0871,17.1168,17.0574,17.097,8300.0
2009-11-11 11:55:00,17.29,17.4,17.24,17.4,3600.0,17.097,17.2058,17.0475,17.2058,3600.0
2009-11-11 12:00:00,17.37,17.39,17.35,17.36,500.0,17.1761,17.1959,17.1563,17.1662,500.0
2009-11-11 12:05:00,17.36,17.36,17.29,17.29,400.0,17.1662,17.1662,17.097,17.097,400.0
2009-11-11 12:10:00,17.34,17.34,17.31,17.31,200.0,17.1464,17.1464,17.1168,17.1168,200.0
2009-11-11 12:15:00,17.29,17.31,17.27,17.3,3400.0,17.097,17.1168,17.0772,17.1069,3400.0
2009-11-11 12:20:00,17.27,17.27,17.26,17.26,300.0,17.0772,17.0772,17.0673,17.0673,300.0
2009-11-11 12:25:00,17.3,17.32,17.27,17.28,2000.0,17.1069,17.1267,17.0772,17.0871,2000.0
2009-11-11 12:30:00,17.31,17.33,17.28,17.28,400.0,17.1168,17.1365,17.0871,17.0871,400.0
2009-11-11 12:35:00,17.31,17.38,17.31,17.36,1800.0,17.1168,17.186,17.1168,17.1662,1800.0
2009-11-11 12:40:00,17.36,17.37,17.35,17.35,700.0,17.1662,17.1761,17.1563,17.1563,700.0
2009-11-11 12:45:00,17.39,17.41,17.36,17.36,1300.0,17.1959,17.2156,17.1662,17.1662,1300.0
2009-11-11 12:50:00,17.4,17.45,17.38,17.45,900.0,17.2058,17.2552,17.186,17.2552,900.0
2009-11-11 12:55:00,17.44,17.46,17.39,17.44,1900.0,17.2453,17.2651,17.1959,17.2453,1900.0
2009-11-11 13:00:00,17.41,17.44,17.39,17.44,1100.0,17.2156,17.2453,17.1959,17.2453,1100.0
2009-11-11 13:05:00,17.45,17.45,17.38,17.43,1000.0,17.2552,17.2552,17.186,17.2354,1000.0
2009-11-11 13:10:00,17.46,17.47,17.39,17.45,1900.0,17.2651,17.275,17.1959,17.2552,1900.0
2009-11-11 13:15:00,17.46,17.47,17.4,17.42,1500.0,17.2651,17.275,17.2058,17.2255,1500.0
2009-11-11 13:20:00,17.45,17.45,17.45,17.45,200.0,17.2552,17.2552,17.2552,17.2552,200.0
2009-11-11 13:25:00,17.45,17.46,17.36,17.43,1400.0,17.2552,17.2651,17.1662,17.2354,1400.0
2009-11-11 13:30:00,17.44,17.46,17.41,17.45,5300.0,17.2453,17.2651,17.2156,17.2552,5300.0
2009-11-11 13:35:00,17.46,17.46,17.34,17.41,3700.0,17.2651,17.2651,17.1464,17.2156,3700.0
2009-11-11 13:40:00,17.4,17.41,17.31,17.31,3700.0,17.2058,17.2156,17.1168,17.1168,3700.0
2009-11-11 13:45:00,17.34,17.36,17.34,17.36,700.0,17.1464,17.1662,17.1464,17.1662,700.0
2009-11-11 13:50:00,17.31,17.4,17.31,17.4,3600.0,17.1168,17.2058,17.1168,17.2058,3600.0
2009-11-11 13:55:00,17.39,17.42,17.38,17.4,1700.0,17.1959,17.2255,17.186,17.2058,1700.0
2009-11-11 14:00:00,17.4,17.43,17.4,17.43,1900.0,17.2058,17.2354,17.2058,17.2354,1900.0
2009-11-11 14:05:00,17.43,17.48,17.43,17.45,1000.0,17.2354,17.2849,17.2354,17.2552,1000.0
2009-11-11 14:10:00,17.43,17.48,17.43,17.48,1100.0,17.2354,17.2849,17.2354,17.2849,1100.0
2009-11-11 14:15:00,17.47,17.5,17.41,17.44,1400.0,17.275,17.3046,17.2156,17.2453,1400.0
2009-11-11 14:20:00,17.46,17.5,17.44,17.44,2300.0,17.2651,17.3046,17.2453,17.2453,2300.0
2009-11-11 14:25:00,17.44,17.44,17.4,17.42,1300.0,17.2453,17.2453,17.2058,17.2255,1300.0
2009-11-11 14:30:00,17.4,17.47,17.4,17.46,1400.0,17.2058,17.275,17.2058,17.2651,1400.0
2009-11-11 14:35:00,17.46,17.5,17.45,17.5,700.0,17.2651,17.3046,17.2552,17.3046,700.0
2009-11-11 14:40:00,17.45,17.47,17.43,17.47,500.0,17.2552,17.275,17.2354,17.275,500.0
2009-11-11 14:45:00,17.48,17.48,17.48,17.48,100.0,17.2849,17.2849,17.2849,17.2849,100.0
2009-11-11 14:50:00,17.47,17.5,17.47,17.5,1200.0,17.275,17.3046,17.275,17.3046,1200.0
2009-11-11 14:55:00,17.46,17.46,17.43,17.46,900.0,17.2651,17.2651,17.2354,17.2651,900.0
2009-11-11 15:00:00,17.44,17.49,17.44,17.49,1900.0,17.2453,17.2948,17.2453,17.2948,1900.0
2009-11-11 15:05:00,17.45,17.47,17.42,17.44,1300.0,17.2552,17.275,17.2255,17.2453,1300.0
2009-11-11 15:10:00,17.42,17.44,17.34,17.42,1500.0,17.2255,17.2453,17.1464,17.2255,1500.0
2009-11-11 15:15:00,17.42,17.42,17.39,17.42,500.0,17.2255,17.2255,17.1959,17.2255,500.0
2009-11-11 15:20:00,17.43,17.47,17.42,17.43,1200.0,17.2354,17.275,17.2255,17.2354,1200.0
2009-11-11 15:25:00,17.43,17.5,17.42,17.45,1700.0,17.2354,17.3046,17.2255,17.2552,1700.0
2009-11-11 15:30:00,17.49,17.5,17.47,17.47,2200.0,17.2948,17.3046,17.275,17.275,2200.0
2009-11-11 15:35:00,17.49,17.5,17.49,17.49,1900.0,17.2948,17.3046,17.2948,17.2948,1900.0
2009-11-11 15:40:00,17.5,17.5,17.48,17.5,2900.0,17.3046,17.3046,17.2849,17.3046,2900.0
2009-11-11 15:45:00,17.48,17.5,17.47,17.49,2500.0,17.2849,17.3046,17.275,17.2948,2500.0
2009-11-11 15:50:00,17.49,17.5,17.46,17.5,3200.0,17.2948,17.3046,17.2651,17.3046,3200.0
2009-11-11 15:55:00,17.5,17.5,17.47,17.5,3100.0,17.3046,17.3046,17.275,17.3046,3100.0
2009-11-12 09:30:00,17.5,17.64,17.48,17.5,5000.0,17.3046,17.4431,17.2849,17.3046,5000.0
2009-11-12 09:35:00,17.48,17.48,17.22,17.22,4900.0,17.2849,17.2849,17.0278,17.0278,4900.0
2009-11-12 09:40:00,17.23,17.23,17.2,17.21,1600.0,17.0377,17.0377,17.008,17.0179,1600.0
2009-11-12 09:45:00,17.29,17.29,17.29,17.29,1100.0,17.097,17.097,17.097,17.097,1100.0
2009-11-12 09:50:00,17.37,17.38,17.36,17.36,500.0,17.1761,17.186,17.1662,17.1662,500.0
2009-11-12 09:55:00,17.45,17.45,17.27,17.27,3000.0,17.2552,17.2552,17.0772,17.0772,3000.0
2009-11-12 10:00:00,17.35,17.35,17.35,17.35,300.0,17.1563,17.1563,17.1563,17.1563,300.0
2009-11-12 10:05:00,17.34,17.34,17.3,17.33,1200.0,17.1464,17.1464,17.1069,17.1365,1200.0
2009-11-12 10:10:00,17.29,17.29,17.22,17.22,300.0,17.097,17.097,17.0278,17.0278,300.0
2009-11-12 10:15:00,17.22,17.22,17.2,17.22,400.0,17.0278,17.0278,17.008,17.0278,400.0
2009-11-12 10:20:00,17.2,17.24,17.2,17.22,1400.0,17.008,17.0475,17.008,17.0278,1400.0
2009-11-12 10:25:00,17.27,17.29,17.27,17.29,200.0,17.0772,17.097,17.0772,17.097,200.0
2009-11-12 10:30:00,17.28,17.32,17.28,17.32,600.0,17.0871,17.1267,17.0871,17.1267,600.0
2009-11-12 10:35:00,17.35,17.35,17.35,17.35,600.0,17.1563,17.1563,17.1563,17.1563,600.0
2009-11-12 10:40:00,17.31,17.43,17.3,17.43,900.0,17.1168,17.2354,17.1069,17.2354,900.0
2009-11-12 10:45:00,17.42,17.42,17.4,17.4,200.0,17.2255,17.2255,17.2058,17.2058,200.0
2009-11-12 10:50:00,17.44,17.44,17.44,17.44,200.0,17.2453,17.2453,17.2453,17.2453,200.0
2009-11-12 10:55:00,17.42,17.42,17.28,17.28,2300.0,17.2255,17.2255,17.0871,17.0871,2300.0
2009-11-12 11:00:00,17.26,17.26,17.2,17.21,1700.0,17.0673,17.0673,17.008,17.0179,1700.0
2009-11-12 11:05:00,17.18,17.18,16.97,17.02,2000.0,16.9882,16.9882,16.7806,16.83,2000.0
2009-11-12 11:10:00,17.03,17.06,16.83,16.83,2200.0,16.8399,16.8696,16.6421,16.6421,2200.0
2009-11-12 11:15:00,16.83,16.88,16.83,16.83,1300.0,16.6421,16.6916,16.6421,16.6421,1300.0
2009-11-12 11:20:00,16.83,16.87,16.83,16.85,2000.0,16.6421,16.6817,16.6421,16.6619,2000.0
2009-11-12 11:25:00,16.84,16.84,16.83,16.83,400.0,16.652,16.652,16.6421,16.6421,400.0
2009-11-12 11:30:00,16.83,16.84,16.76,16.84,3900.0,16.6421,16.652,16.5729,16.652,3900.0
2009-11-12 11:35:00,16.83,16.83,16.78,16.82,900.0,16.6421,16.6421,16.5927,16.6322,900.0
2009-11-12 11:40:00,16.81,16.84,16.81,16.84,300.0,16.6223,16.652,16.6223,16.652,300.0
2009-11-12 11:45:00,16.85,16.87,16.81,16.83,1000.0,16.6619,16.6817,16.6223,16.6421,1000.0
2009-11-12 11:50:00,16.83,16.87,16.81,16.87,2900.0,16.6421,16.6817,16.6223,16.6817,2900.0
2009-11-12 11:55:00,16.87,16.88,16.84,16.86,1400.0,16.6817,16.6916,16.652,16.6718,1400.0
2009-11-12 12:00:00,16.86,16.93,16.86,16.93,500.0,16.6718,16.741,16.6718,16.741,500.0
2009-11-12 12:05:00,16.97,17.01,16.97,17.01,500.0,16.7806,16.8201,16.7806,16.8201,500.0
2009-11-12 12:10:00,16.98,16.99,16.97,16.97,400.0,16.7904,16.8003,16.7806,16.7806,400.0
2009-11-12 12:15:00,16.99,17.02,16.99,17.02,200.0,16.8003,16.83,16.8003,16.83,200.0
2009-11-12 12:20:00,17.0,17.0,16.99,16.99,500.0,16.8102,16.8102,16.8003,16.8003,500.0
2009-11-12 12:25:00,16.99,17.01,16.99,17.01,400.0,16.8003,16.8201,16.8003,16.8201,400.0
2009-11-12 12:30:00,17.0,17.0,16.99,17.0,1300.0,16.8102,16.8102,16.8003,16.8102,1300.0
2009-11-12 12:35:00,17.01,17.05,17.01,17.05,2600.0,16.8201,16.8597,16.8201,16.8597,2600.0
2009-11-12 12:40:00,17.05,17.07,17.05,17.07,200.0,16.8597,16.8794,16.8597,16.8794,200.0
2009-11-12 12:45:00,17.06,17.06,17.06,17.06,200.0,16.8696,16.8696,16.8696,16.8696,200.0
2009-11-12 12:50:00,17.06,17.06,17.06,17.06,300.0,16.8696,16.8696,16.8696,16.8696,300.0
2009-11-12 12:55:00,17.06,17.07,17.04,17.06,1600.0,16.8696,16.8794,16.8498,16.8696,1600.0
2009-11-12 13:00:00,17.06,17.07,17.02,17.07,1200.0,16.8696,16.8794,16.83,16.8794,1200.0
2009-11-12 13:05:00,17.05,17.05,17.02,17.02,800.0,16.8597,16.8597,16.83,16.83,800.0
2009-11-12 13:10:00,17.02,17.04,17.0,17.0,600.0,16.83,16.8498,16.8102,16.8102,600.0
2009-11-12 13:15:00,17.0,17.03,17.0,17.03,400.0,16.8102,16.8399,16.8102,16.8399,400.0
2009-11-12 13:20:00,17.01,17.01,16.97,17.0,800.0,16.8201,16.8201,16.7806,16.8102,800.0
2009-11-12 13:25:00,16.98,16.98,16.95,16.95,400.0,16.7904,16.7904,16.7608,16.7608,400.0
2009-11-12 13:30:00,16.94,16.97,16.94,16.94,600.0,16.7509,16.7806,16.7509,16.7509,600.0
2009-11-12 13:35:00,16.94,16.95,16.93,16.95,600.0,16.7509,16.7608,16.741,16.7608,600.0
2009-11-12 13:40:00,16.93,16.94,16.91,16.94,500.0,16.741,16.7509,16.7212,16.7509,500.0
2009-11-12 13:45:00,16.96,17.01,16.96,17.01,400.0,16.7707,16.8201,16.7707,16.8201,400.0
2009-11-12 13:50:00,16.98,17.0,16.97,17.0,1700.0,16.7904,16.8102,16.7806,16.8102,1700.0
2009-11-12 13:55:00,16.98,17.0,16.98,17.0,1100.0,16.7904,16.8102,16.7904,16.8102,1100.0
2009-11-12 14:00:00,16.99,17.06,16.99,17.06,2800.0,16.8003,16.8696,16.8003,16.8696,2800.0
2009-11-12 14:05:00,17.03,17.03,17.01,17.03,500.0,16.8399,16.8399,16.8201,16.8399,500.0
2009-11-12 14:10:00,17.05,17.05,17.05,17.05,300.0,16.8597,16.8597,16.8597,16.8597,300.0
2009-11-12 14:15:00,17.05,17.05,17.02,17.05,400.0,16.8597,16.8597,16.83,16.8597,400.0
2009-11-12 14:20:00,17.04,17.05,17.03,17.03,900.0,16.8498,16.8597,16.8399,16.8399,900.0
2009-11-12 14:25:00,17.02,17.05,17.0,17.02,1300.0,16.83,16.8597,16.8102,16.83,1300.0
2009-11-12 14:30:00,17.04,17.13,17.04,17.11,4600.0,16.8498,16.9388,16.8498,16.919,4600.0
2009-11-12 14:35:00,17.13,17.14,17.1,17.11,1500.0,16.9388,16.9487,16.9091,16.919,1500.0
2009-11-12 14:40:00,17.09,17.11,17.08,17.11,2300.0,16.8992,16.919,16.8893,16.919,2300.0
2009-11-12 14:45:00,17.1,17.11,17.06,17.06,3400.0,16.9091,16.919,16.8696,16.8696,3400.0
2009-11-12 14:50:00,17.07,17.11,17.06,17.11,4800.0,16.8794,16.919,16.8696,16.919,4800.0
2009-11-12 14:55:00,17.11,17.12,17.08,17.11,2400.0,16.919,16.9289,16.8893,16.919,2400.0
2009-11-12 15:00:00,17.09,17.11,17.07,17.1,3800.0,16.8992,16.919,16.8794,16.9091,3800.0
2009-11-12 15:05:00,17.09,17.11,17.09,17.09,1600.0,16.8992,16.919,16.8992,16.8992,1600.0
2009-11-12 15:10:00,17.1,17.11,17.09,17.11,3500.0,16.9091,16.919,16.8992,16.919,3500.0
2009-11-12 15:15:00,17.11,17.17,17.1,17.17,7700.0,16.919,16.9783,16.9091,16.9783,7700.0
2009-11-12 15:20:00,17.16,17.17,17.16,17.16,2400.0,16.9684,16.9783,16.9684,16.9684,2400.0
2009-11-12 15:25:00,17.14,17.16,17.11,17.12,6000.0,16.9487,16.9684,16.919,16.9289,6000.0
2009-11-12 15:30:00,17.12,17.12,17.09,17.11,3100.0,16.9289,16.9289,16.8992,16.919,3100.0
2009-11-12 15:35:00,17.12,17.12,17.05,17.05,7000.0,16.9289,16.9289,16.8597,16.8597,7000.0
2009-11-12 15:40:00,17.04,17.04,17.0,17.0,800.0,16.8498,16.8498,16.8102,16.8102,800.0
2009-11-12 15:45:00,17.0,17.0,16.91,16.91,3200.0,16.8102,16.8102,16.7212,16.7212,3200.0
2009-11-12 15:50:00,16.91,17.07,16.91,17.07,13300.0,16.7212,16.8794,16.7212,16.8794,13300.0
2009-11-12 15:55:00,17.07,17.11,17.06,17.06,7700.0,16.8794,16.919,16.8696,16.8696,7700.0
2009-11-13 09:30:00,17.17,17.17,16.41,16.85,4400.0,16.9783,16.9783,16.2268,16.6619,4400.0
2009-11-13 09:35:00,16.79,16.95,16.79,16.92,4100.0,16.6026,16.7608,16.6026,16.7311,4100.0
2009-11-13 09:40:00,16.9,17.0,16.81,16.93,2400.0,16.7113,16.8102,16.6223,16.741,2400.0
2009-11-13 09:45:00,16.98,17.09,16.98,17.09,300.0,16.7904,16.8992,16.7904,16.8992,300.0
2009-11-13 09:50:00,17.06,17.06,17.0,17.0,300.0,16.8696,16.8696,16.8102,16.8102,300.0
2009-11-13 09:55:00,17.0,17.01,16.87,16.95,8900.0,16.8102,16.8201,16.6817,16.7608,8900.0
2009-11-13 10:00:00,16.95,17.17,16.92,17.17,4300.0,16.7608,16.9783,16.7311,16.9783,4300.0
2009-11-13 10:05:00,17.17,17.17,17.11,17.14,1300.0,16.9783,16.9783,16.919,16.9487,1300.0
2009-11-13 10:10:00,17.06,17.06,17.0,17.0,400.0,16.8696,16.8696,16.8102,16.8102,400.0
2009-11-13 10:15:00,17.02,17.1,17.01,17.1,2700.0,16.83,16.9091,16.8201,16.9091,2700.0
2009-11-13 10:20:00,17.08,17.15,17.06,17.14,800.0,16.8893,16.9586,16.8696,16.9487,800.0
2009-11-13 10:25:00,17.16,17.16,17.16,17.16,500.0,16.9684,16.9684,16.9684,16.9684,500.0
2009-11-13 10:30:00,17.14,17.23,17.14,17.23,2700.0,16.9487,17.0377,16.9487,17.0377,2700.0
2009-11-13 10:35:00,17.27,17.32,17.27,17.32,400.0,17.0772,17.1267,17.0772,17.1267,400.0
2009-11-13 10:40:00,17.35,17.49,17.33,17.49,4700.0,17.1563,17.2948,17.1365,17.2948,4700.0
2009-11-13 10:45:00,17.51,17.51,17.48,17.49,300.0,17.3145,17.3145,17.2849,17.2948,300.0
2009-11-13 10:50:00,17.48,17.53,17.48,17.53,800.0,17.2849,17.3343,17.2849,17.3343,800.0
2009-11-13 10:55:00,17.5,17.5,17.45,17.45,300.0,17.3046,17.3046,17.2552,17.2552,300.0
2009-11-13 11:00:00,17.41,17.43,17.41,17.43,200.0,17.2156,17.2354,17.2156,17.2354,200.0
2009-11-13 11:05:00,17.41,17.45,17.41,17.41,300.0,17.2156,17.2552,17.2156,17.2156,300.0
2009-11-13 11:10:00,17.44,17.44,17.44,17.44,200.0,17.2453,17.2453,17.2453,17.2453,200.0
2009-11-13 11:15:00,17.41,17.49,17.41,17.48,5000.0,17.2156,17.2948,17.2156,17.2849,5000.0
2009-11-13 11:20:00,17.5,17.58,17.5,17.58,5100.0,17.3046,17.3838,17.3046,17.3838,5100.0
2009-11-13 11:25:00,17.58,17.66,17.58,17.66,800.0,17.3838,17.4629,17.3838,17.4629,800.0
2009-11-13 11:30:00,17.6,17.6,17.6,17.6,2000.0,17.4035,17.4035,17.4035,17.4035,2000.0
2009-11-13 11:35:00,17.61,17.65,17.6,17.65,500.0,17.4134,17.453,17.4035,17.453,500.0
2009-11-13 11:40:00,17.66,17.67,17.62,17.62,1700.0,17.4629,17.4727,17.4233,17.4233,1700.0
2009-11-13 11:45:00,17.62,17.62,17.62,17.62,700.0,17.4233,17.4233,17.4233,17.4233,700.0
2009-11-13 11:50:00,17.64,17.64,17.6,17.6,900.0,17.4431,17.4431,17.4035,17.4035,900.0
2009-11-13 11:55:00,17.62,17.62,17.59,17.6,8600.0,17.4233,17.4233,17.3936,17.4035,8600.0
2009-11-13 12:00:00,17.6,17.65,17.59,17.65,3200.0,17.4035,17.453,17.3936,17.453,3200.0
2009-11-13 12:05:00,17.65,17.66,17.63,17.63,900.0,17.453,17.4629,17.4332,17.4332,900.0
2009-11-13 12:10:00,17.59,17.66,17.59,17.66,2200.0,17.3936,17.4629,17.3936,17.4629,2200.0
2009-11-13 12:15:00,17.68,17.77,17.67,17.77,2300.0,17.4826,17.5716,17.4727,17.5716,2300.0
2009-11-13 12:20:00,17.79,17.79,17.76,17.78,1700.0,17.5914,17.5914,17.5617,17.5815,1700.0
2009-11-13 12:25:00,17.76,17.79,17.74,17.77,1900.0,17.5617,17.5914,17.542,17.5716,1900.0
2009-11-13 12:30:00,17.8,17.8,17.75,17.75,2100.0,17.6013,17.6013,17.5519,17.5519,2100.0
2009-11-13 12:35:00,17.77,17.82,17.77,17.78,1100.0,17.5716,17.6211,17.5716,17.5815,1100.0
2009-11-13 12:40:00,17.74,17.75,17.66,17.67,2600.0,17.542,17.5519,17.4629,17.4727,2600.0
2009-11-13 12:45:00,17.67,17.69,17.66,17.66,600.0,17.4727,17.4925,17.4629,17.4629,600.0
2009-11-13 12:50:00,17.66,17.69,17.66,17.66,600.0,17.4629,17.4925,17.4629,17.4629,600.0
2009-11-13 12:55:00,17.66,17.71,17.66,17.71,900.0,17.4629,17.5123,17.4629,17.5123,900.0
2009-11-13 13:00:00,17.7,17.7,17.68,17.7,800.0,17.5024,17.5024,17.4826,17.5024,800.0
2009-11-13 13:05:00,17.69,17.76,17.69,17.72,5600.0,17.4925,17.5617,17.4925,17.5222,5600.0
2009-11-13 13:10:00,17.74,17.82,17.73,17.82,4800.0,17.542,17.6211,17.5321,17.6211,4800.0
2009-11-13 13:15:00,17.8,17.88,17.8,17.84,2400.0,17.6013,17.6804,17.6013,17.6408,2400.0
2009-11-13 13:20:00,17.89,17.89,17.86,17.88,2300.0,17.6903,17.6903,17.6606,17.6804,2300.0
2009-11-13 13:25:00,17.89,17.9,17.85,17.89,2500.0,17.6903,17.7002,17.6507,17.6903,2500.0
2009-11-13 13:30:00,17.9,17.9,17.88,17.9,4900.0,17.7002,17.7002,17.6804,17.7002,4900.0
2009-11-13 13:35:00,17.87,17.9,17.87,17.9,1500.0,17.6705,17.7002,17.6705,17.7002,1500.0
2009-11-13 13:40:00,17.88,17.88,17.84,17.84,2200.0,17.6804,17.6804,17.6408,17.6408,2200.0
2009-11-13 13:45:00,17.8,17.81,17.73,17.75,5100.0,17.6013,17.6112,17.5321,17.5519,5100.0
2009-11-13 13:50:00,17.74,17.74,17.7,17.73,11800.0,17.542,17.542,17.5024,17.5321,11800.0
2009-11-13 13:55:00,17.73,17.78,17.71,17.78,1700.0,17.5321,17.5815,17.5123,17.5815,1700.0
2009-11-13 14:00:00,17.76,17.8,17.76,17.76,1400.0,17.5617,17.6013,17.5617,17.5617,1400.0
2009-11-13 14:05:00,17.77,17.78,17.76,17.76,1000.0,17.5716,17.5815,17.5617,17.5617,1000.0
2009-11-13 14:10:00,17.76,17.77,17.75,17.75,1400.0,17.5617,17.5716,17.5519,17.5519,1400.0
2009-11-13 14:15:00,17.75,17.79,17.75,17.77,1000.0,17.5519,17.5914,17.5519,17.5716,1000.0
2009-11-13 14:20:00,17.76,17.79,17.76,17.76,1500.0,17.5617,17.5914,17.5617,17.5617,1500.0
2009-11-13 14:25:00,17.75,17.77,17.7,17.75,5100.0,17.5519,17.5716,17.5024,17.5519,5100.0
2009-11-13 14:30:00,17.75,17.75,17.65,17.69,4800.0,17.5519,17.5519,17.453,17.4925,4800.0
2009-11-13 14:35:00,17.65,17.67,17.6,17.63,2700.0,17.453,17.4727,17.4035,17.4332,2700.0
2009-11-13 14:40:00,17.61,17.61,17.59,17.59,2000.0,17.4134,17.4134,17.3936,17.3936,2000.0
2009-11-13 14:45:00,17.6,17.6,17.55,17.6,2300.0,17.4035,17.4035,17.3541,17.4035,2300.0
2009-11-13 14:50:00,17.6,17.6,17.57,17.59,2100.0,17.4035,17.4035,17.3739,17.3936,2100.0
2009-11-13 14:55:00,17.6,17.6,17.56,17.58,1600.0,17.4035,17.4035,17.364,17.3838,1600.0
2009-11-13 15:00:00,17.54,17.6,17.53,17.6,1500.0,17.3442,17.4035,17.3343,17.4035,1500.0
2009-11-13 15:05:00,17.6,17.64,17.6,17.6,600.0,17.4035,17.4431,17.4035,17.4035,600.0
2009-11-13 15:10:00,17.64,17.64,17.6,17.6,2400.0,17.4431,17.4431,17.4035,17.4035,2400.0
2009-11-13 15:15:00,17.61,17.63,17.6,17.61,900.0,17.4134,17.4332,17.4035,17.4134,900.0
2009-11-13 15:20:00,17.61,17.64,17.6,17.6,1000.0,17.4134,17.4431,17.4035,17.4035,1000.0
2009-11-13 15:25:00,17.63,17.64,17.61,17.63,1800.0,17.4332,17.4431,17.4134,17.4332,1800.0
2009-11-13 15:30:00,17.63,17.63,17.59,17.61,6200.0,17.4332,17.4332,17.3936,17.4134,6200.0
2009-11-13 15:35:00,17.6,17.62,17.6,17.6,2400.0,17.4035,17.4233,17.4035,17.4035,2400.0
2009-11-13 15:40:00,17.6,17.61,17.6,17.61,700.0,17.4035,17.4134,17.4035,17.4134,700.0
2009-11-13 15:45:00,17.6,17.62,17.6,17.61,800.0,17.4035,17.4233,17.4035,17.4134,800.0
2009-11-13 15:50:00,17.6,17.63,17.58,17.6,3400.0,17.4035,17.4332,17.3838,17.4035,3400.0
2009-11-13 15:55:00,17.6,17.72,17.6,17.69,3300.0,17.4035,17.5222,17.4035,17.4925,3300.0
2009-11-16 09:30:00,17.9,17.93,17.77,17.81,10300.0,17.7002,17.7298,17.5716,17.6112,10300.0
2009-11-16 09:35:00,17.84,17.9,17.84,17.9,8600.0,17.6408,17.7002,17.6408,17.7002,8600.0
2009-11-16 09:40:00,17.9,18.2,17.9,18.05,34100.0,17.7002,17.9968,17.7002,17.8485,34100.0
2009-11-16 09:45:00,18.04,18.04,17.94,17.97,7300.0,17.8386,17.8386,17.7397,17.7694,7300.0
2009-11-16 09:50:00,17.98,17.99,17.95,17.98,1800.0,17.7793,17.7892,17.7496,17.7793,1800.0
2009-11-16 09:55:00,17.99,18.1,17.98,18.02,4600.0,17.7892,17.8979,17.7793,17.8188,4600.0
2009-11-16 10:00:00,18.02,18.02,17.99,17.99,2000.0,17.8188,17.8188,17.7892,17.7892,2000.0
2009-11-16 10:05:00,17.97,18.09,17.97,18.07,4500.0,17.7694,17.8881,17.7694,17.8683,4500.0
2009-11-16 10:10:00,18.07,18.09,18.0,18.02,7100.0,17.8683,17.8881,17.7991,17.8188,7100.0
2009-11-16 10:15:00,18.02,18.11,18.02,18.06,4200.0,17.8188,17.9078,17.8188,17.8584,4200.0
2009-11-16 10:20:00,18.06,18.06,17.96,18.0,5400.0,17.8584,17.8584,17.7595,17.7991,5400.0
2009-11-16 10:25:00,18.0,18.09,18.0,18.0,6600.0,17.7991,17.8881,17.7991,17.7991,6600.0
2009-11-16 10:30:00,17.98,18.04,17.98,18.04,3000.0,17.7793,17.8386,17.7793,17.8386,3000.0
2009-11-16 10:35:00,18.03,18.04,18.0,18.04,4900.0,17.8287,17.8386,17.7991,17.8386,4900.0
2009-11-16 10:40:00,18.08,18.1,18.01,18.09,5100.0,17.8782,17.8979,17.809,17.8881,5100.0
2009-11-16 10:45:00,18.06,18.06,18.0,18.0,600.0,17.8584,17.8584,17.7991,17.7991,600.0
2009-11-16 10:50:00,18.03,18.03,17.97,17.97,800.0,17.8287,17.8287,17.7694,17.7694,800.0
2009-11-16 10:55:00,17.98,18.07,17.98,18.07,3000.0,17.7793,17.8683,17.7793,17.8683,3000.0
2009-11-16 11:00:00,18.07,18.07,18.07,18.07,100.0,17.8683,17.8683,17.8683,17.8683,100.0
2009-11-16 11:05:00,18.03,18.07,18.03,18.04,3300.0,17.8287,17.8683,17.8287,17.8386,3300.0
2009-11-16 11:10:00,18.03,18.04,18.0,18.0,4500.0,17.8287,17.8386,17.7991,17.7991,4500.0
2009-11-16 11:15:00,17.96,17.98,17.96,17.98,300.0,17.7595,17.7793,17.7595,17.7793,300.0
2009-11-16 11:20:00,17.96,17.98,17.96,17.96,500.0,17.7595,17.7793,17.7595,17.7595,500.0
2009-11-16 11:25:00,17.98,17.98,17.97,17.97,900.0,17.7793,17.7793,17.7694,17.7694,900.0
2009-11-16 11:30:00,17.98,18.09,17.98,18.07,2700.0,17.7793,17.8881,17.7793,17.8683,2700.0
2009-11-16 11:35:00,18.06,18.08,18.06,18.06,1600.0,17.8584,17.8782,17.8584,17.8584,1600.0
2009-11-16 11:40:00,18.07,18.09,18.06,18.06,2200.0,17.8683,17.8881,17.8584,17.8584,2200.0
2009-11-16 11:45:00,18.05,18.06,18.05,18.06,800.0,17.8485,17.8584,17.8485,17.8584,800.0
2009-11-16 11:50:00,18.05,18.06,18.04,18.06,3000.0,17.8485,17.8584,17.8386,17.8584,3000.0
2009-11-16 11:55:00,18.05,18.06,18.05,18.06,700.0,17.8485,17.8584,17.8485,17.8584,700.0
2009-11-16 12:00:00,18.06,18.1,18.06,18.09,3500.0,17.8584,17.8979,17.8584,17.8881,3500.0
2009-11-16 12:05:00,18.09,18.11,18.05,18.11,16100.0,17.8881,17.9078,17.8485,17.9078,16100.0
2009-11-16 12:10:00,18.11,18.15,18.06,18.15,6400.0,17.9078,17.9474,17.8584,17.9474,6400.0
2009-11-16 12:15:00,18.12,18.15,18.1,18.15,2100.0,17.9177,17.9474,17.8979,17.9474,2100.0
2009-11-16 12:20:00,18.15,18.17,18.1,18.1,2100.0,17.9474,17.9672,17.8979,17.8979,2100.0
2009-11-16 12:25:00,18.1,18.17,18.1,18.17,1800.0,17.8979,17.9672,17.8979,17.9672,1800.0
2009-11-16 12:30:00,18.17,18.17,18.12,18.12,1600.0,17.9672,17.9672,17.9177,17.9177,1600.0
2009-11-16 12:35:00,18.15,18.17,18.15,18.17,600.0,17.9474,17.9672,17.9474,17.9672,600.0
2009-11-16 12:40:00,18.18,18.2,18.15,18.2,3200.0,17.9771,17.9968,17.9474,17.9968,3200.0
2009-11-16 12:45:00,18.17,18.2,18.16,18.19,4700.0,17.9672,17.9968,17.9573,17.9869,4700.0
2009-11-16 12:50:00,18.2,18.21,18.15,18.18,5200.0,17.9968,18.0067,17.9474,17.9771,5200.0
2009-11-16 12:55:00,18.18,18.2,18.18,18.2,800.0,17.9771,17.9968,17.9771,17.9968,800.0
2009-11-16 13:00:00,18.2,18.2,18.15,18.2,3100.0,17.9968,17.9968,17.9474,17.9968,3100.0
2009-11-16 13:05:00,18.17,18.2,18.14,18.18,4900.0,17.9672,17.9968,17.9375,17.9771,4900.0
2009-11-16 13:10:00,18.19,18.19,18.16,18.16,400.0,17.9869,17.9869,17.9573,17.9573,400.0
2009-11-16 13:15:00,18.14,18.16,18.14,18.16,400.0,17.9375,17.9573,17.9375,17.9573,400.0
2009-11-16 13:20:00,18.16,18.17,18.16,18.16,600.0,17.9573,17.9672,17.9573,17.9573,600.0
2009-11-16 13:25:00,18.2,18.2,18.18,18.19,600.0,17.9968,17.9968,17.9771,17.9869,600.0
2009-11-16 13:30:00,18.2,18.2,18.18,18.19,2000.0,17.9968,17.9968,17.9771,17.9869,2000.0
2009-11-16 13:35:00,18.2,18.2,18.18,18.2,1200.0,17.9968,17.9968,17.9771,17.9968,1200.0
2009-11-16 13:40:00,18.18,18.19,18.18,18.18,1300.0,17.9771,17.9869,17.9771,17.9771,1300.0
2009-11-16 13:45:00,18.19,18.2,18.19,18.2,700.0,17.9869,17.9968,17.9869,17.9968,700.0
2009-11-16 13:50:00,18.18,18.2,18.18,18.2,600.0,17.9771,17.9968,17.9771,17.9968,600.0
2009-11-16 13:55:00,18.18,18.2,18.17,18.17,900.0,17.9771,17.9968,17.9672,17.9672,900.0
2009-11-16 14:00:00,18.2,18.2,18.19,18.19,3600.0,17.9968,17.9968,17.9869,17.9869,3600.0
2009-11-16 14:05:00,18.2,18.2,18.19,18.19,2100.0,17.9968,17.9968,17.9869,17.9869,2100.0
2009-11-16 14:10:00,18.19,18.2,18.18,18.2,700.0,17.9869,17.9968,17.9771,17.9968,700.0
2009-11-16 14:15:00,18.18,18.19,18.18,18.19,700.0,17.9771,17.9869,17.9771,17.9869,700.0
2009-11-16 14:20:00,18.2,18.2,18.19,18.2,1100.0,17.9968,17.9968,17.9869,17.9968,1100.0
2009-11-16 14:25:00,18.2,18.2,18.19,18.19,2500.0,17.9968,17.9968,17.9869,17.9869,2500.0
2009-11-16 14:30:00,18.2,18.2,18.19,18.2,2200.0,17.9968,17.9968,17.9869,17.9968,2200.0
2009-11-16 14:35:00,18.2,18.2,18.19,18.2,800.0,17.9968,17.9968,17.9869,17.9968,800.0
2009-11-16 14:40:00,18.2,18.2,18.19,18.2,2500.0,17.9968,17.9968,17.9869,17.9968,2500.0
2009-11-16 14:45:00,18.2,18.2,18.19,18.19,1800.0,17.9968,17.9968,17.9869,17.9869,1800.0
2009-11-16 14:50:00,18.19,18.2,18.19,18.2,1700.0,17.9869,17.9968,17.9869,17.9968,1700.0
2009-11-16 14:55:00,18.2,18.2,18.19,18.2,2900.0,17.9968,17.9968,17.9869,17.9968,2900.0
2009-11-16 15:00:00,18.2,18.2,18.15,18.15,2900.0,17.9968,17.9968,17.9474,17.9474,2900.0
2009-11-16 15:05:00,18.15,18.18,18.13,18.13,2200.0,17.9474,17.9771,17.9276,17.9276,2200.0
2009-11-16 15:10:00,18.15,18.15,18.13,18.13,3500.0,17.9474,17.9474,17.9276,17.9276,3500.0
2009-11-16 15:15:00,18.15,18.15,18.12,18.12,2500.0,17.9474,17.9474,17.9177,17.9177,2500.0
2009-11-16 15:20:00,18.12,18.14,18.1,18.1,4700.0,17.9177,17.9375,17.8979,17.8979,4700.0
2009-11-16 15:25:00,18.1,18.11,18.09,18.09,1200.0,17.8979,17.9078,17.8881,17.8881,1200.0
2009-11-16 15:30:00,18.1,18.11,18.09,18.09,3500.0,17.8979,17.9078,17.8881,17.8881,3500.0
2009-11-16 15:35:00,18.11,18.11,18.09,18.09,2300.0,17.9078,17.9078,17.8881,17.8881,2300.0
2009-11-16 15:40:00,18.1,18.1,18.06,18.06,6400.0,17.8979,17.8979,17.8584,17.8584,6400.0
2009-11-16 15:45:00,18.06,18.1,18.06,18.09,2200.0,17.8584,17.8979,17.8584,17.8881,2200.0
2009-11-16 15:50:00,18.09,18.15,18.09,18.13,4400.0,17.8881,17.9474,17.8881,17.9276,4400.0
2009-11-16 15:55:00,18.13,18.16,18.09,18.15,13000.0,17.9276,17.9573,17.8881,17.9474,13000.0
2009-11-17 09:30:00,18.16,18.16,18.16,18.16,3000.0,17.9573,17.9573,17.9573,17.9573,3000.0
2009-11-17 09:35:00,17.98,18.17,17.89,18.07,4600.0,17.7793,17.9672,17.6903,17.8683,4600.0
2009-11-17 09:40:00,18.09,18.11,18.07,18.11,3400.0,17.8881,17.9078,17.8683,17.9078,3400.0
2009-11-17 09:45:00,18.07,18.08,18.0,18.0,1700.0,17.8683,17.8782,17.7991,17.7991,1700.0
2009-11-17 09:50:00,17.99,17.99,17.98,17.98,2100.0,17.7892,17.7892,17.7793,17.7793,2100.0
2009-11-17 09:55:00,17.98,18.01,17.98,18.01,500.0,17.7793,17.809,17.7793,17.809,500.0
2009-11-17 10:00:00,17.98,18.0,17.95,17.99,2600.0,17.7793,17.7991,17.7496,17.7892,2600.0
2009-11-17 10:05:00,17.99,17.99,17.95,17.95,800.0,17.7892,17.7892,17.7496,17.7496,800.0
2009-11-17 10:10:00,17.93,17.94,17.91,17.94,500.0,17.7298,17.7397,17.7101,17.7397,500.0
2009-11-17 10:15:00,17.91,17.91,17.84,17.84,500.0,17.7101,17.7101,17.6408,17.6408,500.0
2009-11-17 10:20:00,17.82,17.87,17.82,17.87,500.0,17.6211,17.6705,17.6211,17.6705,500.0
2009-11-17 10:25:00,17.87,17.89,17.86,17.89,500.0,17.6705,17.6903,17.6606,17.6903,500.0
2009-11-17 10:30:00,17.86,17.86,17.84,17.84,400.0,17.6606,17.6606,17.6408,17.6408,400.0
2009-11-17 10:35:00,17.86,17.86,17.82,17.82,1700.0,17.6606,17.6606,17.6211,17.6211,1700.0
2009-11-17 10:40:00,17.8,17.81,17.58,17.58,4300.0,17.6013,17.6112,17.3838,17.3838,4300.0
2009-11-17 10:45:00,17.6,17.66,17.6,17.66,2400.0,17.4035,17.4629,17.4035,17.4629,2400.0
2009-11-17 10:50:00,17.68,17.84,17.68,17.83,1300.0,17.4826,17.6408,17.4826,17.631,1300.0
2009-11-17 10:55:00,17.85,17.89,17.77,17.77,3100.0,17.6507,17.6903,17.5716,17.5716,3100.0
2009-11-17 11:00:00,17.75,17.85,17.75,17.83,2600.0,17.5519,17.6507,17.5519,17.631,2600.0
2009-11-17 11:05:00,17.81,17.91,17.81,17.89,2900.0,17.6112,17.7101,17.6112,17.6903,2900.0
2009-11-17 11:10:00,17.9,17.9,17.86,17.9,1200.0,17.7002,17.7002,17.6606,17.7002,1200.0
2009-11-17 11:15:00,17.91,17.91,17.78,17.78,8400.0,17.7101,17.7101,17.5815,17.5815,8400.0
2009-11-17 11:20:00,17.76,17.85,17.76,17.83,1300.0,17.5617,17.6507,17.5617,17.631,1300.0
2009-11-17 11:25:00,17.85,17.85,17.77,17.77,700.0,17.6507,17.6507,17.5716,17.5716,700.0
2009-11-17 11:30:00,17.75,17.75,17.73,17.73,2200.0,17.5519,17.5519,17.5321,17.5321,2200.0
2009-11-17 11:35:00,17.74,17.77,17.74,17.77,900.0,17.542,17.5716,17.542,17.5716,900.0
2009-11-17 11:40:00,17.79,17.79,17.79,17.79,100.0,17.5914,17.5914,17.5914,17.5914,100.0
2009-11-17 11:45:00,17.77,17.79,17.76,17.76,400.0,17.5716,17.5914,17.5617,17.5617,400.0
2009-11-17 11:50:00,17.75,17.76,17.75,17.76,200.0,17.5519,17.5617,17.5519,17.5617,200.0
2009-11-17 11:55:00,17.78,17.81,17.78,17.81,300.0,17.5815,17.6112,17.5815,17.6112,300.0
2009-11-17 12:00:00,17.78,17.82,17.78,17.79,1600.0,17.5815,17.6211,17.5815,17.5914,1600.0
2009-11-17 12:05:00,17.8,17.8,17.8,17.8,100.0,17.6013,17.6013,17.6013,17.6013,100.0
2009-11-17 12:10:00,17.83,17.83,17.79,17.8,600.0,17.631,17.631,17.5914,17.6013,600.0
2009-11-17 12:15:00,17.82,17.82,17.79,17.8,600.0,17.6211,17.6211,17.5914,17.6013,600.0
2009-11-17 12:20:00,17.77,17.8,17.76,17.8,600.0,17.5716,17.6013,17.5617,17.6013,600.0
2009-11-17 12:25:00,17.79,17.79,17.73,17.73,1400.0,17.5914,17.5914,17.5321,17.5321,1400.0
2009-11-17 12:30:00,17.74,17.77,17.74,17.77,800.0,17.542,17.5716,17.542,17.5716,800.0
2009-11-17 12:35:00,17.8,17.8,17.8,17.8,200.0,17.6013,17.6013,17.6013,17.6013,200.0
2009-11-17 12:40:00,17.79,17.79,17.79,17.79,100.0,17.5914,17.5914,17.5914,17.5914,100.0
2009-11-17 12:45:00,17.79,17.8,17.79,17.8,900.0,17.5914,17.6013,17.5914,17.6013,900.0
2009-11-17 12:50:00,17.78,17.79,17.78,17.79,200.0,17.5815,17.5914,17.5815,17.5914,200.0
2009-11-17 12:55:00,17.79,17.79,17.79,17.79,100.0,17.5914,17.5914,17.5914,17.5914,100.0
2009-11-17 13:00:00,17.76,17.76,17.76,17.76,400.0,17.5617,17.5617,17.5617,17.5617,400.0
2009-11-17 13:05:00,17.74,17.78,17.73,17.78,300.0,17.542,17.5815,17.5321,17.5815,300.0
2009-11-17 13:10:00,17.79,17.8,17.79,17.8,600.0,17.5914,17.6013,17.5914,17.6013,600.0
2009-11-17 13:15:00,17.8,17.8,17.77,17.8,700.0,17.6013,17.6013,17.5716,17.6013,700.0
2009-11-17 13:20:00,17.8,17.85,17.8,17.85,600.0,17.6013,17.6507,17.6013,17.6507,600.0
2009-11-17 13:25:00,17.84,17.84,17.79,17.79,600.0,17.6408,17.6408,17.5914,17.5914,600.0
2009-11-17 13:30:00,17.79,17.79,17.79,17.79,200.0,17.5914,17.5914,17.5914,17.5914,200.0
2009-11-17 13:35:00,17.83,17.83,17.8,17.83,300.0,17.631,17.631,17.6013,17.631,300.0
2009-11-17 13:40:00,17.82,17.88,17.79,17.88,500.0,17.6211,17.6804,17.5914,17.6804,500.0
2009-11-17 13:45:00,17.83,17.83,17.8,17.8,800.0,17.631,17.631,17.6013,17.6013,800.0
2009-11-17 13:50:00,17.86,17.87,17.86,17.86,2300.0,17.6606,17.6705,17.6606,17.6606,2300.0
2009-11-17 13:55:00,17.87,17.9,17.87,17.88,1200.0,17.6705,17.7002,17.6705,17.6804,1200.0
2009-11-17 14:00:00,17.91,17.92,17.91,17.92,400.0,17.7101,17.72,17.7101,17.72,400.0
2009-11-17 14:05:00,17.9,17.9,17.9,17.9,400.0,17.7002,17.7002,17.7002,17.7002,400.0
2009-11-17 14:10:00,17.91,17.92,17.89,17.92,4500.0,17.7101,17.72,17.6903,17.72,4500.0
2009-11-17 14:15:00,17.93,17.94,17.91,17.94,1800.0,17.7298,17.7397,17.7101,17.7397,1800.0
2009-11-17 14:20:00,17.94,17.95,17.94,17.95,1500.0,17.7397,17.7496,17.7397,17.7496,1500.0
2009-11-17 14:25:00,17.95,17.95,17.92,17.92,700.0,17.7496,17.7496,17.72,17.72,700.0
2009-11-17 14:30:00,17.93,17.95,17.93,17.94,500.0,17.7298,17.7496,17.7298,17.7397,500.0
2009-11-17 14:35:00,17.97,17.97,17.94,17.95,1200.0,17.7694,17.7694,17.7397,17.7496,1200.0
2009-11-17 14:40:00,17.95,17.98,17.95,17.98,2500.0,17.7496,17.7793,17.7496,17.7793,2500.0
2009-11-17 14:45:00,17.95,17.96,17.94,17.96,2000.0,17.7496,17.7595,17.7397,17.7595,2000.0
2009-11-17 14:50:00,17.95,17.98,17.95,17.96,1200.0,17.7496,17.7793,17.7496,17.7595,1200.0
2009-11-17 14:55:00,17.98,18.0,17.97,17.99,1500.0,17.7793,17.7991,17.7694,17.7892,1500.0
2009-11-17 15:00:00,17.99,18.02,17.97,17.99,2000.0,17.7892,17.8188,17.7694,17.7892,2000.0
2009-11-17 15:05:00,17.97,17.98,17.97,17.97,900.0,17.7694,17.7793,17.7694,17.7694,900.0
2009-11-17 15:10:00,18.0,18.0,17.98,17.98,1200.0,17.7991,17.7991,17.7793,17.7793,1200.0
2009-11-17 15:15:00,18.0,18.0,17.96,17.98,1200.0,17.7991,17.7991,17.7595,17.7793,1200.0
2009-11-17 15:20:00,17.98,18.0,17.98,18.0,1100.0,17.7793,17.7991,17.7793,17.7991,1100.0
2009-11-17 15:25:00,18.01,18.05,18.0,18.0,1600.0,17.809,17.8485,17.7991,17.7991,1600.0
2009-11-17 15:30:00,18.01,18.03,17.99,17.99,1800.0,17.809,17.8287,17.7892,17.7892,1800.0
2009-11-17 15:35:00,17.98,17.98,17.95,17.95,1600.0,17.7793,17.7793,17.7496,17.7496,1600.0
2009-11-17 15:40:00,17.96,18.03,17.95,18.02,4300.0,17.7595,17.8287,17.7496,17.8188,4300.0
2009-11-17 15:45:00,18.05,18.1,18.05,18.07,4200.0,17.8485,17.8979,17.8485,17.8683,4200.0
2009-11-17 15:50:00,18.08,18.09,18.02,18.03,5600.0,17.8782,17.8881,17.8188,17.8287,5600.0
2009-11-17 15:55:00,18.04,18.07,18.03,18.06,8400.0,17.8386,17.8683,17.8287,17.8584,8400.0
2009-11-18 09:30:00,18.09,18.2,18.09,18.15,700.0,17.8881,17.9968,17.8881,17.9474,700.0
2009-11-18 09:35:00,18.08,18.08,18.05,18.05,3600.0,17.8782,17.8782,17.8485,17.8485,3600.0
2009-11-18 09:40:00,18.06,18.06,18.05,18.05,7800.0,17.8584,17.8584,17.8485,17.8485,7800.0
2009-11-18 09:45:00,18.07,18.07,18.06,18.06,200.0,17.8683,17.8683,17.8584,17.8584,200.0
2009-11-18 09:50:00,17.97,17.97,17.97,17.97,100.0,17.7694,17.7694,17.7694,17.7694,100.0
2009-11-18 09:55:00,17.85,17.85,17.84,17.84,200.0,17.6507,17.6507,17.6408,17.6408,200.0
2009-11-18 10:00:00,17.8,17.8,17.78,17.78,300.0,17.6013,17.6013,17.5815,17.5815,300.0
2009-11-18 10:05:00,17.78,17.78,17.78,17.78,0.0,17.5815,17.5815,17.5815,17.5815,0.0
2009-11-18 10:10:00,17.81,17.81,17.72,17.72,1100.0,17.6112,17.6112,17.5222,17.5222,1100.0
2009-11-18 10:15:00,17.73,17.77,17.73,17.74,400.0,17.5321,17.5716,17.5321,17.542,400.0
2009-11-18 10:20:00,17.78,17.78,17.78,17.78,1000.0,17.5815,17.5815,17.5815,17.5815,1000.0
2009-11-18 10:25:00,17.81,17.81,17.76,17.78,400.0,17.6112,17.6112,17.5617,17.5815,400.0
2009-11-18 10:30:00,17.78,17.81,17.76,17.76,2400.0,17.5815,17.6112,17.5617,17.5617,2400.0
2009-11-18 10:35:00,17.78,17.79,17.78,17.79,1700.0,17.5815,17.5914,17.5815,17.5914,1700.0
2009-11-18 10:40:00,17.79,17.88,17.79,17.88,2100.0,17.5914,17.6804,17.5914,17.6804,2100.0
2009-11-18 10:45:00,17.87,17.88,17.79,17.84,4700.0,17.6705,17.6804,17.5914,17.6408,4700.0
2009-11-18 10:50:00,17.83,17.83,17.78,17.78,900.0,17.631,17.631,17.5815,17.5815,900.0
2009-11-18 10:55:00,17.77,17.77,17.77,17.77,100.0,17.5716,17.5716,17.5716,17.5716,100.0
2009-11-18 11:00:00,17.75,17.77,17.75,17.77,300.0,17.5519,17.5716,17.5519,17.5716,300.0
2009-11-18 11:05:00,17.79,17.79,17.76,17.76,200.0,17.5914,17.5914,17.5617,17.5617,200.0
2009-11-18 11:10:00,17.77,17.77,17.72,17.72,1200.0,17.5716,17.5716,17.5222,17.5222,1200.0
2009-11-18 11:15:00,17.76,17.76,17.76,17.76,700.0,17.5617,17.5617,17.5617,17.5617,700.0
2009-11-18 11:20:00,17.76,17.76,17.76,17.76,0.0,17.5617,17.5617,17.5617,17.5617,0.0
2009-11-18 11:25:00,17.8,17.8,17.79,17.79,400.0,17.6013,17.6013,17.5914,17.5914,400.0
2009-11-18 11:30:00,17.73,17.78,17.72,17.75,2700.0,17.5321,17.5815,17.5222,17.5519,2700.0
2009-11-18 11:35:00,17.73,17.74,17.72,17.74,2600.0,17.5321,17.542,17.5222,17.542,2600.0
2009-11-18 11:40:00,17.72,17.74,17.72,17.72,300.0,17.5222,17.542,17.5222,17.5222,300.0
2009-11-18 11:45:00,17.75,17.75,17.75,17.75,300.0,17.5519,17.5519,17.5519,17.5519,300.0
2009-11-18 11:50:00,17.72,17.76,17.72,17.76,1500.0,17.5222,17.5617,17.5222,17.5617,1500.0
2009-11-18 11:55:00,17.76,17.76,17.76,17.76,0.0,17.5617,17.5617,17.5617,17.5617,0.0
2009-11-18 12:00:00,17.76,17.79,17.76,17.76,1400.0,17.5617,17.5914,17.5617,17.5617,1400.0
2009-11-18 12:05:00,17.79,17.79,17.79,17.79,100.0,17.5914,17.5914,17.5914,17.5914,100.0
2009-11-18 12:10:00,17.75,17.77,17.75,17.77,1100.0,17.5519,17.5716,17.5519,17.5716,1100.0
2009-11-18 12:15:00,17.78,17.78,17.78,17.78,100.0,17.5815,17.5815,17.5815,17.5815,100.0
2009-11-18 12:20:00,17.77,17.8,17.75,17.75,1600.0,17.5716,17.6013,17.5519,17.5519,1600.0
2009-11-18 12:25:00,17.79,17.79,17.79,17.79,100.0,17.5914,17.5914,17.5914,17.5914,100.0
2009-11-18 12:30:00,17.75,17.77,17.73,17.73,2500.0,17.5519,17.5716,17.5321,17.5321,2500.0
2009-11-18 12:35:00,17.72,17.72,17.72,17.72,400.0,17.5222,17.5222,17.5222,17.5222,400.0
2009-11-18 12:40:00,17.76,17.76,17.72,17.72,1100.0,17.5617,17.5617,17.5222,17.5222,1100.0
2009-11-18 12:45:00,17.72,17.72,17.72,17.72,100.0,17.5222,17.5222,17.5222,17.5222,100.0
2009-11-18 12:50:00,17.72,17.72,17.72,17.72,100.0,17.5222,17.5222,17.5222,17.5222,100.0
2009-11-18 12:55:00,17.72,17.72,17.72,17.72,400.0,17.5222,17.5222,17.5222,17.5222,400.0
2009-11-18 13:00:00,17.72,17.72,17.72,17.72,100.0,17.5222,17.5222,17.5222,17.5222,100.0
2009-11-18 13:05:00,17.72,17.72,17.72,17.72,0.0,17.5222,17.5222,17.5222,17.5222,0.0
2009-11-18 13:10:00,17.72,17.72,17.72,17.72,100.0,17.5222,17.5222,17.5222,17.5222,100.0
2009-11-18 13:15:00,17.72,17.72,17.65,17.67,2100.0,17.5222,17.5222,17.453,17.4727,2100.0
2009-11-18 13:20:00,17.65,17.65,17.62,17.62,2000.0,17.453,17.453,17.4233,17.4233,2000.0
2009-11-18 13:25:00,17.6,17.6,17.6,17.6,100.0,17.4035,17.4035,17.4035,17.4035,100.0
2009-11-18 13:30:00,17.59,17.59,17.59,17.59,100.0,17.3936,17.3936,17.3936,17.3936,100.0
2009-11-18 13:35:00,17.61,17.61,17.61,17.61,100.0,17.4134,17.4134,17.4134,17.4134,100.0
2009-11-18 13:40:00,17.61,17.61,17.61,17.61,100.0,17.4134,17.4134,17.4134,17.4134,100.0
2009-11-18 13:45:00,17.61,17.61,17.61,17.61,0.0,17.4134,17.4134,17.4134,17.4134,0.0
2009-11-18 13:50:00,17.59,17.6,17.59,17.6,200.0,17.3936,17.4035,17.3936,17.4035,200.0
2009-11-18 13:55:00,17.58,17.58,17.57,17.57,300.0,17.3838,17.3838,17.3739,17.3739,300.0
2009-11-18 14:00:00,17.57,17.57,17.54,17.54,500.0,17.3739,17.3739,17.3442,17.3442,500.0
2009-11-18 14:05:00,17.55,17.56,17.55,17.56,1900.0,17.3541,17.364,17.3541,17.364,1900.0
2009-11-18 14:10:00,17.56,17.57,17.56,17.56,1200.0,17.364,17.3739,17.364,17.364,1200.0
2009-11-18 14:15:00,17.56,17.56,17.56,17.56,0.0,17.364,17.364,17.364,17.364,0.0
2009-11-18 14:20:00,17.55,17.55,17.55,17.55,400.0,17.3541,17.3541,17.3541,17.3541,400.0
2009-11-18 14:25:00,17.54,17.54,17.53,17.53,200.0,17.3442,17.3442,17.3343,17.3343,200.0
2009-11-18 14:30:00,17.53,17.53,17.53,17.53,100.0,17.3343,17.3343,17.3343,17.3343,100.0
2009-11-18 14:35:00,17.53,17.54,17.53,17.53,1400.0,17.3343,17.3442,17.3343,17.3343,1400.0
2009-11-18 14:40:00,17.53,17.53,17.53,17.53,5200.0,17.3343,17.3343,17.3343,17.3343,5200.0
2009-11-18 14:45:00,17.53,17.54,17.52,17.53,4700.0,17.3343,17.3442,17.3244,17.3343,4700.0
2009-11-18 14:50:00,17.54,17.54,17.52,17.52,5000.0,17.3442,17.3442,17.3244,17.3244,5000.0
2009-11-18 14:55:00,17.52,17.52,17.52,17.52,2600.0,17.3244,17.3244,17.3244,17.3244,2600.0
2009-11-18 15:00:00,17.52,17.56,17.52,17.56,3600.0,17.3244,17.364,17.3244,17.364,3600.0
2009-11-18 15:05:00,17.56,17.56,17.56,17.56,3400.0,17.364,17.364,17.364,17.364,3400.0
2009-11-18 15:10:00,17.56,17.57,17.55,17.56,1400.0,17.364,17.3739,17.3541,17.364,1400.0
2009-11-18 15:15:00,17.55,17.55,17.52,17.54,2000.0,17.3541,17.3541,17.3244,17.3442,2000.0
2009-11-18 15:20:00,17.54,17.54,17.53,17.54,1500.0,17.3442,17.3442,17.3343,17.3442,1500.0
2009-11-18 15:25:00,17.54,17.54,17.52,17.52,1700.0,17.3442,17.3442,17.3244,17.3244,1700.0
2009-11-18 15:30:00,17.51,17.53,17.51,17.52,2900.0,17.3145,17.3343,17.3145,17.3244,2900.0
2009-11-18 15:35:00,17.52,17.55,17.5,17.54,10100.0,17.3244,17.3541,17.3046,17.3442,10100.0
2009-11-18 15:40:00,17.55,17.59,17.55,17.59,6600.0,17.3541,17.3936,17.3541,17.3936,6600.0
2009-11-18 15:45:00,17.6,17.62,17.6,17.61,1900.0,17.4035,17.4233,17.4035,17.4134,1900.0
2009-11-18 15:50:00,17.61,17.64,17.58,17.6,7400.0,17.4134,17.4431,17.3838,17.4035,7400.0
2009-11-18 15:55:00,17.61,17.62,17.49,17.5,34500.0,17.4134,17.4233,17.2948,17.3046,34500.0
2009-11-19 09:30:00,17.42,17.45,17.22,17.36,8900.0,17.2255,17.2552,17.0278,17.1662,8900.0
2009-11-19 09:35:00,17.36,17.36,17.05,17.1,2900.0,17.1662,17.1662,16.8597,16.9091,2900.0
2009-11-19 09:40:00,17.05,17.05,17.0,17.0,1800.0,16.8597,16.8597,16.8102,16.8102,1800.0
2009-11-19 09:45:00,17.01,17.07,17.0,17.07,1500.0,16.8201,16.8794,16.8102,16.8794,1500.0
2009-11-19 09:50:00,17.01,17.02,17.0,17.01,3300.0,16.8201,16.83,16.8102,16.8201,3300.0
2009-11-19 09:55:00,17.01,17.01,17.0,17.01,500.0,16.8201,16.8201,16.8102,16.8201,500.0
2009-11-19 10:00:00,17.01,17.1,17.0,17.02,7000.0,16.8201,16.9091,16.8102,16.83,7000.0
2009-11-19 10:05:00,17.07,17.1,17.07,17.1,1100.0,16.8794,16.9091,16.8794,16.9091,1100.0
2009-11-19 10:10:00,17.1,17.2,17.07,17.11,4000.0,16.9091,17.008,16.8794,16.919,4000.0
2009-11-19 10:15:00,17.07,17.13,17.05,17.05,2100.0,16.8794,16.9388,16.8597,16.8597,2100.0
2009-11-19 10:20:00,17.03,17.11,17.03,17.11,3600.0,16.8399,16.919,16.8399,16.919,3600.0
2009-11-19 10:25:00,17.14,17.14,17.03,17.03,800.0,16.9487,16.9487,16.8399,16.8399,800.0
2009-11-19 10:30:00,17.03,17.06,17.03,17.06,4100.0,16.8399,16.8696,16.8399,16.8696,4100.0
2009-11-19 10:35:00,17.06,17.13,17.06,17.13,1200.0,16.8696,16.9388,16.8696,16.9388,1200.0
2009-11-19 10:40:00,17.12,17.12,17.05,17.05,600.0,16.9289,16.9289,16.8597,16.8597,600.0
2009-11-19 10:45:00,17.04,17.05,16.89,16.91,7100.0,16.8498,16.8597,16.7015,16.7212,7100.0
2009-11-19 10:50:00,16.89,16.95,16.82,16.95,2500.0,16.7015,16.7608,16.6322,16.7608,2500.0
2009-11-19 10:55:00,16.93,16.93,16.79,16.83,1700.0,16.741,16.741,16.6026,16.6421,1700.0
2009-11-19 11:00:00,16.83,16.83,16.81,16.81,1100.0,16.6421,16.6421,16.6223,16.6223,1100.0
2009-11-19 11:05:00,16.77,16.77,16.6,16.64,7500.0,16.5828,16.5828,16.4147,16.4542,7500.0
2009-11-19 11:10:00,16.66,16.66,16.64,16.66,1500.0,16.474,16.474,16.4542,16.474,1500.0
2009-11-19 11:15:00,16.66,16.73,16.66,16.7,5800.0,16.474,16.5432,16.474,16.5136,5800.0
2009-11-19 11:20:00,16.7,16.71,16.7,16.71,300.0,16.5136,16.5235,16.5136,16.5235,300.0
2009-11-19 11:25:00,16.77,16.78,16.75,16.78,1900.0,16.5828,16.5927,16.563,16.5927,1900.0
2009-11-19 11:30:00,16.77,16.79,16.72,16.73,2200.0,16.5828,16.6026,16.5334,16.5432,2200.0
2009-11-19 11:35:00,16.74,16.75,16.74,16.75,500.0,16.5531,16.563,16.5531,16.563,500.0
2009-11-19 11:40:00,16.77,16.82,16.75,16.82,600.0,16.5828,16.6322,16.563,16.6322,600.0
2009-11-19 11:45:00,16.83,16.89,16.83,16.89,1000.0,16.6421,16.7015,16.6421,16.7015,1000.0
2009-11-19 11:50:00,16.89,16.89,16.82,16.82,1900.0,16.7015,16.7015,16.6322,16.6322,1900.0
2009-11-19 11:55:00,16.81,16.84,16.8,16.82,800.0,16.6223,16.652,16.6125,16.6322,800.0
2009-11-19 12:00:00,16.79,16.81,16.78,16.78,1300.0,16.6026,16.6223,16.5927,16.5927,1300.0
2009-11-19 12:05:00,16.79,16.8,16.79,16.8,200.0,16.6026,16.6125,16.6026,16.6125,200.0
2009-11-19 12:10:00,16.8,16.8,16.78,16.8,1100.0,16.6125,16.6125,16.5927,16.6125,1100.0
2009-11-19 12:15:00,16.8,16.8,16.79,16.79,200.0,16.6125,16.6125,16.6026,16.6026,200.0
2009-11-19 12:20:00,16.8,16.8,16.78,16.79,2100.0,16.6125,16.6125,16.5927,16.6026,2100.0
2009-11-19 12:25:00,16.76,16.78,16.75,16.78,2300.0,16.5729,16.5927,16.563,16.5927,2300.0
2009-11-19 12:30:00,16.77,16.88,16.76,16.87,10000.0,16.5828,16.6916,16.5729,16.6817,10000.0
2009-11-19 12:35:00,16.86,16.88,16.85,16.88,500.0,16.6718,16.6916,16.6619,16.6916,500.0
2009-11-19 12:40:00,16.89,16.89,16.86,16.88,3000.0,16.7015,16.7015,16.6718,16.6916,3000.0
2009-11-19 12:45:00,16.88,16.88,16.83,16.83,1700.0,16.6916,16.6916,16.6421,16.6421,1700.0
2009-11-19 12:50:00,16.86,16.87,16.86,16.87,900.0,16.6718,16.6817,16.6718,16.6817,900.0
2009-11-19 12:55:00,16.88,16.88,16.88,16.88,100.0,16.6916,16.6916,16.6916,16.6916,100.0
2009-11-19 13:00:00,16.88,16.88,16.88,16.88,100.0,16.6916,16.6916,16.6916,16.6916,100.0
2009-11-19 13:05:00,16.87,16.9,16.87,16.9,500.0,16.6817,16.7113,16.6817,16.7113,500.0
2009-11-19 13:10:00,16.89,16.89,16.85,16.85,700.0,16.7015,16.7015,16.6619,16.6619,700.0
2009-11-19 13:15:00,16.85,16.85,16.85,16.85,0.0,16.6619,16.6619,16.6619,16.6619,0.0
2009-11-19 13:20:00,16.83,16.83,16.83,16.83,100.0,16.6421,16.6421,16.6421,16.6421,100.0
2009-11-19 13:25:00,16.83,16.83,16.83,16.83,100.0,16.6421,16.6421,16.6421,16.6421,100.0
2009-11-19 13:30:00,16.85,16.85,16.84,16.84,800.0,16.6619,16.6619,16.652,16.652,800.0
2009-11-19 13:35:00,16.84,16.84,16.84,16.84,100.0,16.652,16.652,16.652,16.652,100.0
2009-11-19 13:40:00,16.84,16.84,16.84,16.84,100.0,16.652,16.652,16.652,16.652,100.0
2009-11-19 13:45:00,16.85,16.89,16.85,16.89,1000.0,16.6619,16.7015,16.6619,16.7015,1000.0
2009-11-19 13:50:00,16.9,16.9,16.89,16.89,200.0,16.7113,16.7113,16.7015,16.7015,200.0
2009-11-19 13:55:00,16.89,16.96,16.89,16.94,3500.0,16.7015,16.7707,16.7015,16.7509,3500.0
2009-11-19 14:00:00,16.95,16.95,16.9,16.95,3500.0,16.7608,16.7608,16.7113,16.7608,3500.0
2009-11-19 14:05:00,16.95,16.95,16.93,16.93,6500.0,16.7608,16.7608,16.741,16.741,6500.0
2009-11-19 14:10:00,16.94,16.94,16.91,16.93,1100.0,16.7509,16.7509,16.7212,16.741,1100.0
2009-11-19 14:15:00,16.93,16.93,16.93,16.93,100.0,16.741,16.741,16.741,16.741,100.0
2009-11-19 14:20:00,16.93,16.93,16.93,16.93,100.0,16.741,16.741,16.741,16.741,100.0
2009-11-19 14:25:00,16.92,16.92,16.9,16.92,18000.0,16.7311,16.7311,16.7113,16.7311,18000.0
2009-11-19 14:30:00,16.92,16.92,16.89,16.92,5900.0,16.7311,16.7311,16.7015,16.7311,5900.0
2009-11-19 14:35:00,16.92,16.93,16.9,16.92,5300.0,16.7311,16.741,16.7113,16.7311,5300.0
2009-11-19 14:40:00,16.93,16.95,16.93,16.95,3700.0,16.741,16.7608,16.741,16.7608,3700.0
2009-11-19 14:45:00,16.95,16.95,16.9,16.91,900.0,16.7608,16.7608,16.7113,16.7212,900.0
2009-11-19 14:50:00,16.91,16.92,16.9,16.9,4500.0,16.7212,16.7311,16.7113,16.7113,4500.0
2009-11-19 14:55:00,16.9,16.93,16.9,16.93,3100.0,16.7113,16.741,16.7113,16.741,3100.0
2009-11-19 15:00:00,16.89,16.89,16.78,16.84,8700.0,16.7015,16.7015,16.5927,16.652,8700.0
2009-11-19 15:05:00,16.83,16.86,16.83,16.84,400.0,16.6421,16.6718,16.6421,16.652,400.0
2009-11-19 15:10:00,16.84,16.84,16.82,16.83,1200.0,16.652,16.652,16.6322,16.6421,1200.0
2009-11-19 15:15:00,16.84,16.9,16.83,16.89,4100.0,16.652,16.7113,16.6421,16.7015,4100.0
2009-11-19 15:20:00,16.9,16.9,16.85,16.87,900.0,16.7113,16.7113,16.6619,16.6817,900.0
2009-11-19 15:25:00,16.88,16.9,16.88,16.9,600.0,16.6916,16.7113,16.6916,16.7113,600.0
2009-11-19 15:30:00,16.9,16.93,16.9,16.9,2900.0,16.7113,16.741,16.7113,16.7113,2900.0
2009-11-19 15:35:00,16.89,16.91,16.88,16.88,1400.0,16.7015,16.7212,16.6916,16.6916,1400.0
2009-11-19 15:40:00,16.9,16.9,16.84,16.84,10400.0,16.7113,16.7113,16.652,16.652,10400.0
2009-11-19 15:45:00,16.86,16.86,16.84,16.86,900.0,16.6718,16.6718,16.652,16.6718,900.0
2009-11-19 15:50:00,16.86,16.87,16.83,16.87,6400.0,16.6718,16.6817,16.6421,16.6817,6400.0
2009-11-19 15:55:00,16.88,16.88,16.87,16.87,3200.0,16.6916,16.6916,16.6817,16.6817,3200.0
2009-11-20 09:30:00,16.8,17.06,16.44,16.73,21700.0,16.6125,16.8696,16.2565,16.5432,21700.0
2009-11-20 09:35:00,16.72,16.77,16.7,16.77,1200.0,16.5334,16.5828,16.5136,16.5828,1200.0
2009-11-20 09:40:00,16.8,16.88,16.77,16.88,8500.0,16.6125,16.6916,16.5828,16.6916,8500.0
2009-11-20 09:45:00,16.82,16.82,16.75,16.75,1000.0,16.6322,16.6322,16.563,16.563,1000.0
2009-11-20 09:50:00,16.76,16.76,16.75,16.75,1200.0,16.5729,16.5729,16.563,16.563,1200.0
2009-11-20 09:55:00,16.75,16.76,16.68,16.72,2400.0,16.563,16.5729,16.4938,16.5334,2400.0
2009-11-20 10:00:00,16.69,16.69,16.57,16.59,2000.0,16.5037,16.5037,16.385,16.4048,2000.0
2009-11-20 10:05:00,16.6,16.65,16.59,16.64,800.0,16.4147,16.4641,16.4048,16.4542,800.0
2009-11-20 10:10:00,16.61,16.7,16.61,16.66,2200.0,16.4246,16.5136,16.4246,16.474,2200.0
2009-11-20 10:15:00,16.67,16.69,16.61,16.65,2000.0,16.4839,16.5037,16.4246,16.4641,2000.0
2009-11-20 10:20:00,16.65,16.69,16.65,16.69,600.0,16.4641,16.5037,16.4641,16.5037,600.0
2009-11-20 10:25:00,16.67,16.75,16.67,16.75,1300.0,16.4839,16.563,16.4839,16.563,1300.0
2009-11-20 10:30:00,16.77,16.8,16.73,16.8,3200.0,16.5828,16.6125,16.5432,16.6125,3200.0
2009-11-20 10:35:00,16.78,16.8,16.72,16.75,2300.0,16.5927,16.6125,16.5334,16.563,2300.0
2009-11-20 10:40:00,16.75,16.77,16.72,16.74,1900.0,16.563,16.5828,16.5334,16.5531,1900.0
2009-11-20 10:45:00,16.72,16.75,16.72,16.75,800.0,16.5334,16.563,16.5334,16.563,800.0
2009-11-20 10:50:00,16.74,16.8,16.74,16.78,2400.0,16.5531,16.6125,16.5531,16.5927,2400.0
2009-11-20 10:55:00,16.78,16.81,16.76,16.77,4200.0,16.5927,16.6223,16.5729,16.5828,4200.0
2009-11-20 11:00:00,16.77,16.93,16.77,16.93,2800.0,16.5828,16.741,16.5828,16.741,2800.0
2009-11-20 11:05:00,16.96,16.96,16.87,16.87,2300.0,16.7707,16.7707,16.6817,16.6817,2300.0
2009-11-20 11:10:00,16.83,16.83,16.74,16.76,4100.0,16.6421,16.6421,16.5531,16.5729,4100.0
2009-11-20 11:15:00,16.8,16.8,16.73,16.73,1700.0,16.6125,16.6125,16.5432,16.5432,1700.0
2009-11-20 11:20:00,16.72,16.75,16.72,16.75,700.0,16.5334,16.563,16.5334,16.563,700.0
2009-11-20 11:25:00,16.72,16.75,16.72,16.75,900.0,16.5334,16.563,16.5334,16.563,900.0
2009-11-20 11:30:00,16.74,16.76,16.74,16.75,1100.0,16.5531,16.5729,16.5531,16.563,1100.0
2009-11-20 11:35:00,16.75,16.76,16.75,16.76,400.0,16.563,16.5729,16.563,16.5729,400.0
2009-11-20 11:40:00,16.75,16.75,16.73,16.75,1000.0,16.563,16.563,16.5432,16.563,1000.0
2009-11-20 11:45:00,16.74,16.78,16.74,16.75,700.0,16.5531,16.5927,16.5531,16.563,700.0
2009-11-20 11:50:00,16.75,16.75,16.75,16.75,1200.0,16.563,16.563,16.563,16.563,1200.0
2009-11-20 11:55:00,16.75,16.76,16.75,16.75,7100.0,16.563,16.5729,16.563,16.563,7100.0
2009-11-20 12:00:00,16.75,16.76,16.74,16.76,17600.0,16.563,16.5729,16.5531,16.5729,17600.0
2009-11-20 12:05:00,16.76,16.76,16.76,16.76,200.0,16.5729,16.5729,16.5729,16.5729,200.0
2009-11-20 12:10:00,16.77,16.79,16.77,16.77,1000.0,16.5828,16.6026,16.5828,16.5828,1000.0
2009-11-20 12:15:00,16.79,16.79,16.75,16.75,7000.0,16.6026,16.6026,16.563,16.563,7000.0
2009-11-20 12:20:00,16.74,16.74,16.74,16.74,200.0,16.5531,16.5531,16.5531,16.5531,200.0
2009-11-20 12:25:00,16.74,16.75,16.73,16.75,3100.0,16.5531,16.563,16.5432,16.563,3100.0
2009-11-20 12:30:00,16.75,16.77,16.75,16.77,600.0,16.563,16.5828,16.563,16.5828,600.0
2009-11-20 12:35:00,16.77,16.77,16.77,16.77,400.0,16.5828,16.5828,16.5828,16.5828,400.0
2009-11-20 12:40:00,16.77,16.77,16.75,16.75,7400.0,16.5828,16.5828,16.563,16.563,7400.0
2009-11-20 12:45:00,16.74,16.75,16.73,16.73,900.0,16.5531,16.563,16.5432,16.5432,900.0
2009-11-20 12:50:00,16.73,16.78,16.72,16.78,1100.0,16.5432,16.5927,16.5334,16.5927,1100.0
2009-11-20 12:55:00,16.76,16.81,16.74,16.77,5400.0,16.5729,16.6223,16.5531,16.5828,5400.0
2009-11-20 13:00:00,16.78,16.78,16.75,16.75,2800.0,16.5927,16.5927,16.563,16.563,2800.0
2009-11-20 13:05:00,16.74,16.74,16.74,16.74,100.0,16.5531,16.5531,16.5531,16.5531,100.0
2009-11-20 13:10:00,16.76,16.76,16.74,16.76,600.0,16.5729,16.5729,16.5531,16.5729,600.0
2009-11-20 13:15:00,16.77,16.8,16.74,16.74,1300.0,16.5828,16.6125,16.5531,16.5531,1300.0
2009-11-20 13:20:00,16.74,16.74,16.74,16.74,100.0,16.5531,16.5531,16.5531,16.5531,100.0
2009-11-20 13:25:00,16.77,16.77,16.75,16.75,200.0,16.5828,16.5828,16.563,16.563,200.0
2009-11-20 13:30:00,16.76,16.76,16.74,16.74,9600.0,16.5729,16.5729,16.5531,16.5531,9600.0
2009-11-20 13:35:00,16.71,16.71,16.71,16.71,100.0,16.5235,16.5235,16.5235,16.5235,100.0
2009-11-20 13:40:00,16.69,16.75,16.69,16.75,500.0,16.5037,16.563,16.5037,16.563,500.0
2009-11-20 13:45:00,16.73,16.75,16.73,16.75,600.0,16.5432,16.563,16.5432,16.563,600.0
2009-11-20 13:50:00,16.76,16.76,16.76,16.76,100.0,16.5729,16.5729,16.5729,16.5729,100.0
2009-11-20 13:55:00,16.79,16.81,16.79,16.81,700.0,16.6026,16.6223,16.6026,16.6223,700.0
2009-11-20 14:00:00,16.8,16.8,16.78,16.79,700.0,16.6125,16.6125,16.5927,16.6026,700.0
2009-11-20 14:05:00,16.8,16.8,16.76,16.76,1900.0,16.6125,16.6125,16.5729,16.5729,1900.0
2009-11-20 14:10:00,16.78,16.78,16.77,16.77,700.0,16.5927,16.5927,16.5828,16.5828,700.0
2009-11-20 14:15:00,16.79,16.79,16.77,16.77,300.0,16.6026,16.6026,16.5828,16.5828,300.0
2009-11-20 14:20:00,16.76,16.76,16.76,16.76,100.0,16.5729,16.5729,16.5729,16.5729,100.0
2009-11-20 14:25:00,16.76,16.8,16.76,16.77,300.0,16.5729,16.6125,16.5729,16.5828,300.0
2009-11-20 14:30:00,16.83,16.83,16.8,16.8,800.0,16.6421,16.6421,16.6125,16.6125,800.0
2009-11-20 14:35:00,16.79,16.87,16.79,16.87,500.0,16.6026,16.6817,16.6026,16.6817,500.0
2009-11-20 14:40:00,16.83,16.83,16.79,16.79,800.0,16.6421,16.6421,16.6026,16.6026,800.0
2009-11-20 14:45:00,16.78,16.8,16.78,16.78,300.0,16.5927,16.6125,16.5927,16.5927,300.0
2009-11-20 14:50:00,16.8,16.82,16.79,16.8,700.0,16.6125,16.6322,16.6026,16.6125,700.0
2009-11-20 14:55:00,16.8,16.84,16.8,16.8,1500.0,16.6125,16.652,16.6125,16.6125,1500.0
2009-11-20 15:00:00,16.8,16.8,16.8,16.8,400.0,16.6125,16.6125,16.6125,16.6125,400.0
2009-11-20 15:05:00,16.83,16.87,16.82,16.83,7400.0,16.6421,16.6817,16.6322,16.6421,7400.0
2009-11-20 15:10:00,16.83,16.86,16.81,16.81,3200.0,16.6421,16.6718,16.6223,16.6223,3200.0
2009-11-20 15:15:00,16.82,16.83,16.82,16.83,1200.0,16.6322,16.6421,16.6322,16.6421,1200.0
2009-11-20 15:20:00,16.85,16.87,16.82,16.84,4700.0,16.6619,16.6817,16.6322,16.652,4700.0
2009-11-20 15:25:00,16.83,16.84,16.82,16.82,1400.0,16.6421,16.652,16.6322,16.6322,1400.0
2009-11-20 15:30:00,16.81,16.86,16.81,16.85,2900.0,16.6223,16.6718,16.6223,16.6619,2900.0
2009-11-20 15:35:00,16.86,16.87,16.85,16.87,1200.0,16.6718,16.6817,16.6619,16.6817,1200.0
2009-11-20 15:40:00,16.85,16.89,16.83,16.89,2100.0,16.6619,16.7015,16.6421,16.7015,2100.0
2009-11-20 15:45:00,16.85,16.87,16.82,16.82,1700.0,16.6619,16.6817,16.6322,16.6322,1700.0
2009-11-20 15:50:00,16.82,16.82,16.79,16.79,1900.0,16.6322,16.6322,16.6026,16.6026,1900.0
2009-11-20 15:55:00,16.79,16.84,16.79,16.81,11900.0,16.6026,16.652,16.6026,16.6223,11900.0
2009-11-23 09:30:00,17.06,17.37,17.06,17.37,1700.0,16.8696,17.1761,16.8696,17.1761,1700.0
2009-11-23 09:35:00,17.31,17.38,17.29,17.34,2100.0,17.1168,17.186,17.097,17.1464,2100.0
2009-11-23 09:40:00,17.39,17.4,17.34,17.34,400.0,17.1959,17.2058,17.1464,17.1464,400.0
2009-11-23 09:45:00,17.39,17.4,17.39,17.4,300.0,17.1959,17.2058,17.1959,17.2058,300.0
2009-11-23 09:50:00,17.41,17.41,17.3,17.3,3300.0,17.2156,17.2156,17.1069,17.1069,3300.0
2009-11-23 09:55:00,17.25,17.25,17.17,17.17,300.0,17.0574,17.0574,16.9783,16.9783,300.0
2009-11-23 10:00:00,17.31,17.36,17.3,17.3,2200.0,17.1168,17.1662,17.1069,17.1069,2200.0
2009-11-23 10:05:00,17.3,17.34,17.28,17.34,8000.0,17.1069,17.1464,17.0871,17.1464,8000.0
2009-11-23 10:10:00,17.3,17.32,17.3,17.31,700.0,17.1069,17.1267,17.1069,17.1168,700.0
2009-11-23 10:15:00,17.32,17.33,17.32,17.32,800.0,17.1267,17.1365,17.1267,17.1267,800.0
2009-11-23 10:20:00,17.27,17.27,17.26,17.27,500.0,17.0772,17.0772,17.0673,17.0772,500.0
2009-11-23 10:25:00,17.27,17.35,17.27,17.35,2300.0,17.0772,17.1563,17.0772,17.1563,2300.0
2009-11-23 10:30:00,17.33,17.35,17.33,17.35,700.0,17.1365,17.1563,17.1365,17.1563,700.0
2009-11-23 10:35:00,17.35,17.35,17.34,17.34,4800.0,17.1563,17.1563,17.1464,17.1464,4800.0
2009-11-23 10:40:00,17.32,17.34,17.32,17.34,700.0,17.1267,17.1464,17.1267,17.1464,700.0
2009-11-23 10:45:00,17.32,17.34,17.27,17.27,2800.0,17.1267,17.1464,17.0772,17.0772,2800.0
2009-11-23 10:50:00,17.27,17.27,17.27,17.27,100.0,17.0772,17.0772,17.0772,17.0772,100.0
2009-11-23 10:55:00,17.27,17.28,17.27,17.28,1600.0,17.0772,17.0871,17.0772,17.0871,1600.0
2009-11-23 11:00:00,17.28,17.36,17.28,17.36,900.0,17.0871,17.1662,17.0871,17.1662,900.0
2009-11-23 11:05:00,17.33,17.33,17.32,17.32,400.0,17.1365,17.1365,17.1267,17.1267,400.0
2009-11-23 11:10:00,17.34,17.34,17.32,17.32,200.0,17.1464,17.1464,17.1267,17.1267,200.0
2009-11-23 11:15:00,17.32,17.32,17.32,17.32,0.0,17.1267,17.1267,17.1267,17.1267,0.0
2009-11-23 11:20:00,17.3,17.32,17.3,17.32,200.0,17.1069,17.1267,17.1069,17.1267,200.0
2009-11-23 11:25:00,17.32,17.32,17.32,17.32,100.0,17.1267,17.1267,17.1267,17.1267,100.0
2009-11-23 11:30:00,17.32,17.32,17.32,17.32,0.0,17.1267,17.1267,17.1267,17.1267,0.0
2009-11-23 11:35:00,17.33,17.36,17.33,17.36,700.0,17.1365,17.1662,17.1365,17.1662,700.0
2009-11-23 11:40:00,17.37,17.37,17.34,17.34,4700.0,17.1761,17.1761,17.1464,17.1464,4700.0
2009-11-23 11:45:00,17.34,17.36,17.32,17.32,1900.0,17.1464,17.1662,17.1267,17.1267,1900.0
2009-11-23 11:50:00,17.31,17.31,17.31,17.31,100.0,17.1168,17.1168,17.1168,17.1168,100.0
2009-11-23 11:55:00,17.32,17.32,17.26,17.26,1100.0,17.1267,17.1267,17.0673,17.0673,1100.0
2009-11-23 12:00:00,17.23,17.3,17.23,17.3,700.0,17.0377,17.1069,17.0377,17.1069,700.0
2009-11-23 12:05:00,17.29,17.29,17.28,17.28,300.0,17.097,17.097,17.0871,17.0871,300.0
2009-11-23 12:10:00,17.28,17.29,17.27,17.28,1100.0,17.0871,17.097,17.0772,17.0871,1100.0
2009-11-23 12:15:00,17.3,17.31,17.3,17.31,400.0,17.1069,17.1168,17.1069,17.1168,400.0
2009-11-23 12:20:00,17.31,17.32,17.31,17.31,1000.0,17.1168,17.1267,17.1168,17.1168,1000.0
2009-11-23 12:25:00,17.31,17.31,17.31,17.31,100.0,17.1168,17.1168,17.1168,17.1168,100.0
2009-11-23 12:30:00,17.3,17.31,17.25,17.27,3100.0,17.1069,17.1168,17.0574,17.0772,3100.0
2009-11-23 12:35:00,17.27,17.27,17.27,17.27,100.0,17.0772,17.0772,17.0772,17.0772,100.0
2009-11-23 12:40:00,17.27,17.27,17.27,17.27,400.0,17.0772,17.0772,17.0772,17.0772,400.0
2009-11-23 12:45:00,17.28,17.32,17.28,17.31,2300.0,17.0871,17.1267,17.0871,17.1168,2300.0
2009-11-23 12:50:00,17.31,17.31,17.29,17.29,200.0,17.1168,17.1168,17.097,17.097,200.0
2009-11-23 12:55:00,17.31,17.31,17.31,17.31,100.0,17.1168,17.1168,17.1168,17.1168,100.0
2009-11-23 13:00:00,17.29,17.31,17.29,17.29,5800.0,17.097,17.1168,17.097,17.097,5800.0
2009-11-23 13:05:00,17.28,17.29,17.27,17.27,800.0,17.0871,17.097,17.0772,17.0772,800.0
2009-11-23 13:10:00,17.25,17.25,17.23,17.23,900.0,17.0574,17.0574,17.0377,17.0377,900.0
2009-11-23 13:15:00,17.22,17.24,17.19,17.2,11200.0,17.0278,17.0475,16.9981,17.008,11200.0
2009-11-23 13:20:00,17.22,17.22,17.21,17.21,900.0,17.0278,17.0278,17.0179,17.0179,900.0
2009-11-23 13:25:00,17.21,17.22,17.19,17.2,5600.0,17.0179,17.0278,16.9981,17.008,5600.0
2009-11-23 13:30:00,17.2,17.21,17.2,17.2,6500.0,17.008,17.0179,17.008,17.008,6500.0
2009-11-23 13:35:00,17.2,17.2,17.2,17.2,2800.0,17.008,17.008,17.008,17.008,2800.0
2009-11-23 13:40:00,17.19,17.21,17.19,17.2,10900.0,16.9981,17.0179,16.9981,17.008,10900.0
2009-11-23 13:45:00,17.19,17.2,17.19,17.2,2000.0,16.9981,17.008,16.9981,17.008,2000.0
2009-11-23 13:50:00,17.2,17.2,17.18,17.18,1500.0,17.008,17.008,16.9882,16.9882,1500.0
2009-11-23 13:55:00,17.18,17.19,17.18,17.18,300.0,16.9882,16.9981,16.9882,16.9882,300.0
2009-11-23 14:00:00,17.19,17.2,17.19,17.19,600.0,16.9981,17.008,16.9981,16.9981,600.0
2009-11-23 14:05:00,17.18,17.2,17.18,17.2,1300.0,16.9882,17.008,16.9882,17.008,1300.0
2009-11-23 14:10:00,17.18,17.2,17.11,17.19,2800.0,16.9882,17.008,16.919,16.9981,2800.0
2009-11-23 14:15:00,17.19,17.2,17.17,17.18,2300.0,16.9981,17.008,16.9783,16.9882,2300.0
2009-11-23 14:20:00,17.18,17.18,17.14,17.14,1700.0,16.9882,16.9882,16.9487,16.9487,1700.0
2009-11-23 14:25:00,17.14,17.14,17.14,17.14,100.0,16.9487,16.9487,16.9487,16.9487,100.0
2009-11-23 14:30:00,17.14,17.15,17.14,17.15,300.0,16.9487,16.9586,16.9487,16.9586,300.0
2009-11-23 14:35:00,17.18,17.18,17.17,17.17,900.0,16.9882,16.9882,16.9783,16.9783,900.0
2009-11-23 14:40:00,17.19,17.19,17.14,17.14,1900.0,16.9981,16.9981,16.9487,16.9487,1900.0
2009-11-23 14:45:00,17.13,17.17,17.12,17.13,6000.0,16.9388,16.9783,16.9289,16.9388,6000.0
2009-11-23 14:50:00,17.14,17.15,17.14,17.15,200.0,16.9487,16.9586,16.9487,16.9586,200.0
2009-11-23 14:55:00,17.13,17.19,17.13,17.19,1200.0,16.9388,16.9981,16.9388,16.9981,1200.0
2009-11-23 15:00:00,17.19,17.25,17.18,17.25,1800.0,16.9981,17.0574,16.9882,17.0574,1800.0
2009-11-23 15:05:00,17.26,17.26,17.19,17.19,1900.0,17.0673,17.0673,16.9981,16.9981,1900.0
2009-11-23 15:10:00,17.2,17.25,17.2,17.25,1500.0,17.008,17.0574,17.008,17.0574,1500.0
2009-11-23 15:15:00,17.25,17.26,17.25,17.26,500.0,17.0574,17.0673,17.0574,17.0673,500.0
2009-11-23 15:20:00,17.25,17.28,17.25,17.25,1200.0,17.0574,17.0871,17.0574,17.0574,1200.0
2009-11-23 15:25:00,17.25,17.26,17.21,17.25,4100.0,17.0574,17.0673,17.0179,17.0574,4100.0
2009-11-23 15:30:00,17.21,17.21,17.19,17.19,900.0,17.0179,17.0179,16.9981,16.9981,900.0
2009-11-23 15:35:00,17.21,17.21,17.19,17.21,900.0,17.0179,17.0179,16.9981,17.0179,900.0
2009-11-23 15:40:00,17.2,17.21,17.2,17.2,800.0,17.008,17.0179,17.008,17.008,800.0
2009-11-23 15:45:00,17.21,17.21,17.2,17.2,2800.0,17.0179,17.0179,17.008,17.008,2800.0
2009-11-23 15:50:00,17.21,17.25,17.21,17.24,1800.0,17.0179,17.0574,17.0179,17.0475,1800.0
2009-11-23 15:55:00,17.25,17.28,17.21,17.28,2800.0,17.0574,17.0871,17.0179,17.0871,2800.0
2009-11-24 09:30:00,17.34,17.34,17.1,17.18,3300.0,17.1464,17.1464,16.9091,16.9882,3300.0
2009-11-24 09:35:00,17.18,17.5,17.01,17.2,14600.0,16.9882,17.3046,16.8201,17.008,14600.0
2009-11-24 09:40:00,17.24,17.24,17.24,17.24,200.0,17.0475,17.0475,17.0475,17.0475,200.0
2009-11-24 09:45:00,17.25,17.25,17.17,17.22,5200.0,17.0574,17.0574,16.9783,17.0278,5200.0
2009-11-24 09:50:00,17.21,17.21,17.11,17.11,2700.0,17.0179,17.0179,16.919,16.919,2700.0
2009-11-24 09:55:00,17.06,17.2,17.06,17.19,3000.0,16.8696,17.008,16.8696,16.9981,3000.0
2009-11-24 10:00:00,17.15,17.2,17.06,17.07,4200.0,16.9586,17.008,16.8696,16.8794,4200.0
2009-11-24 10:05:00,17.09,17.13,17.01,17.07,2200.0,16.8992,16.9388,16.8201,16.8794,2200.0
2009-11-24 10:10:00,17.07,17.07,17.0,17.04,1100.0,16.8794,16.8794,16.8102,16.8498,1100.0
2009-11-24 10:15:00,17.04,17.07,17.04,17.07,800.0,16.8498,16.8794,16.8498,16.8794,800.0
2009-11-24 10:20:00,17.03,17.06,17.03,17.06,1200.0,16.8399,16.8696,16.8399,16.8696,1200.0
2009-11-24 10:25:00,17.06,17.06,17.06,17.06,200.0,16.8696,16.8696,16.8696,16.8696,200.0
2009-11-24 10:30:00,17.06,17.09,17.06,17.06,2300.0,16.8696,16.8992,16.8696,16.8696,2300.0
2009-11-24 10:35:00,17.05,17.05,16.98,16.99,5500.0,16.8597,16.8597,16.7904,16.8003,5500.0
2009-11-24 10:40:00,17.0,17.0,16.99,17.0,2700.0,16.8102,16.8102,16.8003,16.8102,2700.0
2009-11-24 10:45:00,17.01,17.1,17.01,17.09,3000.0,16.8201,16.9091,16.8201,16.8992,3000.0
2009-11-24 10:50:00,17.08,17.09,17.07,17.09,900.0,16.8893,16.8992,16.8794,16.8992,900.0
2009-11-24 10:55:00,17.09,17.09,17.05,17.06,2400.0,16.8992,16.8992,16.8597,16.8696,2400.0
2009-11-24 11:00:00,17.04,17.06,17.03,17.06,1700.0,16.8498,16.8696,16.8399,16.8696,1700.0
2009-11-24 11:05:00,17.06,17.06,17.05,17.05,2200.0,16.8696,16.8696,16.8597,16.8597,2200.0
2009-11-24 11:10:00,17.05,17.07,17.05,17.07,3700.0,16.8597,16.8794,16.8597,16.8794,3700.0
2009-11-24 11:15:00,17.06,17.06,17.06,17.06,2000.0,16.8696,16.8696,16.8696,16.8696,2000.0
2009-11-24 11:20:00,17.06,17.09,17.06,17.08,2400.0,16.8696,16.8992,16.8696,16.8893,2400.0
2009-11-24 11:25:00,17.08,17.09,17.05,17.05,3000.0,16.8893,16.8992,16.8597,16.8597,3000.0
2009-11-24 11:30:00,17.08,17.12,17.08,17.12,2900.0,16.8893,16.9289,16.8893,16.9289,2900.0
2009-11-24 11:35:00,17.12,17.13,17.12,17.13,400.0,16.9289,16.9388,16.9289,16.9388,400.0
2009-11-24 11:40:00,17.12,17.13,17.12,17.13,1400.0,16.9289,16.9388,16.9289,16.9388,1400.0
2009-11-24 11:45:00,17.13,17.18,17.13,17.18,1300.0,16.9388,16.9882,16.9388,16.9882,1300.0
2009-11-24 11:50:00,17.17,17.18,17.17,17.18,1200.0,16.9783,16.9882,16.9783,16.9882,1200.0
2009-11-24 11:55:00,17.18,17.19,17.18,17.19,400.0,16.9882,16.9981,16.9882,16.9981,400.0
2009-11-24 12:00:00,17.21,17.21,17.13,17.13,2600.0,17.0179,17.0179,16.9388,16.9388,2600.0
2009-11-24 12:05:00,17.09,17.16,17.07,17.16,4300.0,16.8992,16.9684,16.8794,16.9684,4300.0
2009-11-24 12:10:00,17.16,17.16,17.15,17.15,2900.0,16.9684,16.9684,16.9586,16.9586,2900.0
2009-11-24 12:15:00,17.16,17.16,17.14,17.15,2400.0,16.9684,16.9684,16.9487,16.9586,2400.0
2009-11-24 12:20:00,17.16,17.17,17.13,17.15,900.0,16.9684,16.9783,16.9388,16.9586,900.0
2009-11-24 12:25:00,17.15,17.15,17.11,17.12,3000.0,16.9586,16.9586,16.919,16.9289,3000.0
2009-11-24 12:30:00,17.12,17.12,17.11,17.12,300.0,16.9289,16.9289,16.919,16.9289,300.0
2009-11-24 12:35:00,17.13,17.13,17.12,17.12,800.0,16.9388,16.9388,16.9289,16.9289,800.0
2009-11-24 12:40:00,17.1,17.1,17.05,17.05,2800.0,16.9091,16.9091,16.8597,16.8597,2800.0
2009-11-24 12:45:00,17.06,17.07,17.03,17.05,1200.0,16.8696,16.8794,16.8399,16.8597,1200.0
2009-11-24 12:50:00,17.08,17.08,17.07,17.07,600.0,16.8893,16.8893,16.8794,16.8794,600.0
2009-11-24 12:55:00,17.04,17.06,17.04,17.06,200.0,16.8498,16.8696,16.8498,16.8696,200.0
2009-11-24 13:00:00,17.04,17.05,17.02,17.05,400.0,16.8498,16.8597,16.83,16.8597,400.0
2009-11-24 13:05:00,17.06,17.07,17.06,17.07,500.0,16.8696,16.8794,16.8696,16.8794,500.0
2009-11-24 13:10:00,17.07,17.07,17.07,17.07,600.0,16.8794,16.8794,16.8794,16.8794,600.0
2009-11-24 13:15:00,17.07,17.08,17.07,17.08,700.0,16.8794,16.8893,16.8794,16.8893,700.0
2009-11-24 13:20:00,17.07,17.08,17.07,17.08,900.0,16.8794,16.8893,16.8794,16.8893,900.0
2009-11-24 13:25:00,17.07,17.07,17.07,17.07,100.0,16.8794,16.8794,16.8794,16.8794,100.0
2009-11-24 13:30:00,17.06,17.07,17.06,17.07,400.0,16.8696,16.8794,16.8696,16.8794,400.0
2009-11-24 13:35:00,17.06,17.07,17.06,17.07,600.0,16.8696,16.8794,16.8696,16.8794,600.0
2009-11-24 13:40:00,17.06,17.06,17.06,17.06,100.0,16.8696,16.8696,16.8696,16.8696,100.0
2009-11-24 13:45:00,17.06,17.07,17.06,17.07,300.0,16.8696,16.8794,16.8696,16.8794,300.0
2009-11-24 13:50:00,17.06,17.07,17.0,17.0,2000.0,16.8696,16.8794,16.8102,16.8102,2000.0
2009-11-24 13:55:00,17.04,17.04,16.99,16.99,1600.0,16.8498,16.8498,16.8003,16.8003,1600.0
2009-11-24 14:00:00,16.99,17.02,16.94,16.94,3100.0,16.8003,16.83,16.7509,16.7509,3100.0
2009-11-24 14:05:00,16.96,16.96,16.94,16.94,900.0,16.7707,16.7707,16.7509,16.7509,900.0
2009-11-24 14:10:00,16.96,16.96,16.89,16.89,800.0,16.7707,16.7707,16.7015,16.7015,800.0
2009-11-24 14:15:00,16.9,16.92,16.89,16.92,900.0,16.7113,16.7311,16.7015,16.7311,900.0
2009-11-24 14:20:00,16.92,16.92,16.91,16.91,300.0,16.7311,16.7311,16.7212,16.7212,300.0
2009-11-24 14:25:00,16.91,16.94,16.91,16.91,1000.0,16.7212,16.7509,16.7212,16.7212,1000.0
2009-11-24 14:30:00,16.91,16.91,16.88,16.88,700.0,16.7212,16.7212,16.6916,16.6916,700.0
2009-11-24 14:35:00,16.88,16.88,16.86,16.86,600.0,16.6916,16.6916,16.6718,16.6718,600.0
2009-11-24 14:40:00,16.87,16.87,16.84,16.85,4700.0,16.6817,16.6817,16.652,16.6619,4700.0
2009-11-24 14:45:00,16.88,17.01,16.88,16.99,2600.0,16.6916,16.8201,16.6916,16.8003,2600.0
2009-11-24 14:50:00,17.0,17.01,17.0,17.0,1400.0,16.8102,16.8201,16.8102,16.8102,1400.0
2009-11-24 14:55:00,17.0,17.0,16.99,16.99,500.0,16.8102,16.8102,16.8003,16.8003,500.0
2009-11-24 15:00:00,17.0,17.0,16.99,16.99,1800.0,16.8102,16.8102,16.8003,16.8003,1800.0
2009-11-24 15:05:00,16.99,16.99,16.95,16.95,700.0,16.8003,16.8003,16.7608,16.7608,700.0
2009-11-24 15:10:00,16.93,16.94,16.87,16.88,1300.0,16.741,16.7509,16.6817,16.6916,1300.0
2009-11-24 15:15:00,16.87,16.87,16.87,16.87,400.0,16.6817,16.6817,16.6817,16.6817,400.0
2009-11-24 15:20:00,16.86,16.87,16.84,16.87,1400.0,16.6718,16.6817,16.652,16.6817,1400.0
2009-11-24 15:25:00,16.85,16.86,16.84,16.85,1800.0,16.6619,16.6718,16.652,16.6619,1800.0
2009-11-24 15:30:00,16.84,16.86,16.83,16.84,3800.0,16.652,16.6718,16.6421,16.652,3800.0
2009-11-24 15:35:00,16.84,16.85,16.83,16.84,5200.0,16.652,16.6619,16.6421,16.652,5200.0
2009-11-24 15:40:00,16.84,16.86,16.83,16.84,1400.0,16.652,16.6718,16.6421,16.652,1400.0
2009-11-24 15:45:00,16.83,16.89,16.83,16.89,2800.0,16.6421,16.7015,16.6421,16.7015,2800.0
2009-11-24 15:50:00,16.9,16.9,16.86,16.86,1700.0,16.7113,16.7113,16.6718,16.6718,1700.0
2009-11-24 15:55:00,16.86,16.94,16.86,16.9,4800.0,16.6718,16.7509,16.6718,16.7113,4800.0
2009-11-25 09:30:00,16.97,17.12,16.82,17.08,1700.0,16.7806,16.9289,16.6322,16.8893,1700.0
2009-11-25 09:35:00,17.01,17.05,17.01,17.05,200.0,16.8201,16.8597,16.8201,16.8597,200.0
2009-11-25 09:40:00,16.98,17.08,16.97,17.02,900.0,16.7904,16.8893,16.7806,16.83,900.0
2009-11-25 09:45:00,17.06,17.06,16.95,16.95,300.0,16.8696,16.8696,16.7608,16.7608,300.0
2009-11-25 09:50:00,16.95,16.97,16.9,16.9,700.0,16.7608,16.7806,16.7113,16.7113,700.0
2009-11-25 09:55:00,16.94,16.99,16.94,16.99,800.0,16.7509,16.8003,16.7509,16.8003,800.0
2009-11-25 10:00:00,17.0,17.14,17.0,17.1,1000.0,16.8102,16.9487,16.8102,16.9091,1000.0
2009-11-25 10:05:00,17.09,17.12,17.09,17.09,500.0,16.8992,16.9289,16.8992,16.8992,500.0
2009-11-25 10:10:00,17.04,17.06,16.99,16.99,800.0,16.8498,16.8696,16.8003,16.8003,800.0
2009-11-25 10:15:00,17.01,17.01,16.99,16.99,500.0,16.8201,16.8201,16.8003,16.8003,500.0
2009-11-25 10:20:00,17.0,17.0,16.99,16.99,400.0,16.8102,16.8102,16.8003,16.8003,400.0
2009-11-25 10:25:00,16.99,16.99,16.92,16.92,900.0,16.8003,16.8003,16.7311,16.7311,900.0
2009-11-25 10:30:00,16.92,16.94,16.92,16.93,1000.0,16.7311,16.7509,16.7311,16.741,1000.0
2009-11-25 10:35:00,16.94,16.94,16.92,16.92,500.0,16.7509,16.7509,16.7311,16.7311,500.0
2009-11-25 10:40:00,16.92,16.94,16.84,16.94,5900.0,16.7311,16.7509,16.652,16.7509,5900.0
2009-11-25 10:45:00,16.96,16.96,16.95,16.95,300.0,16.7707,16.7707,16.7608,16.7608,300.0
2009-11-25 10:50:00,16.95,16.96,16.95,16.96,300.0,16.7608,16.7707,16.7608,16.7707,300.0
2009-11-25 10:55:00,16.95,16.96,16.95,16.95,1100.0,16.7608,16.7707,16.7608,16.7608,1100.0
2009-11-25 11:00:00,16.92,16.93,16.92,16.92,700.0,16.7311,16.741,16.7311,16.7311,700.0
2009-11-25 11:05:00,16.93,16.93,16.86,16.86,2700.0,16.741,16.741,16.6718,16.6718,2700.0
2009-11-25 11:10:00,16.86,16.87,16.86,16.86,400.0,16.6718,16.6817,16.6718,16.6718,400.0
2009-11-25 11:15:00,16.87,16.87,16.86,16.86,700.0,16.6817,16.6817,16.6718,16.6718,700.0
2009-11-25 11:20:00,16.86,16.87,16.85,16.86,1500.0,16.6718,16.6817,16.6619,16.6718,1500.0
2009-11-25 11:25:00,16.86,16.86,16.85,16.85,600.0,16.6718,16.6718,16.6619,16.6619,600.0
2009-11-25 11:30:00,16.85,16.85,16.85,16.85,400.0,16.6619,16.6619,16.6619,16.6619,400.0
2009-11-25 11:35:00,16.85,16.9,16.85,16.9,2200.0,16.6619,16.7113,16.6619,16.7113,2200.0
2009-11-25 11:40:00,16.87,16.87,16.87,16.87,200.0,16.6817,16.6817,16.6817,16.6817,200.0
2009-11-25 11:45:00,16.9,16.9,16.89,16.9,700.0,16.7113,16.7113,16.7015,16.7113,700.0
2009-11-25 11:50:00,16.89,16.9,16.89,16.89,700.0,16.7015,16.7113,16.7015,16.7015,700.0
2009-11-25 11:55:00,16.89,16.89,16.89,16.89,0.0,16.7015,16.7015,16.7015,16.7015,0.0
2009-11-25 12:00:00,16.89,16.9,16.89,16.89,400.0,16.7015,16.7113,16.7015,16.7015,400.0
2009-11-25 12:05:00,16.88,16.9,16.88,16.89,600.0,16.6916,16.7113,16.6916,16.7015,600.0
2009-11-25 12:10:00,16.88,16.88,16.88,16.88,600.0,16.6916,16.6916,16.6916,16.6916,600.0
2009-11-25 12:15:00,16.87,16.87,16.86,16.86,2300.0,16.6817,16.6817,16.6718,16.6718,2300.0
2009-11-25 12:20:00,16.86,16.86,16.86,16.86,400.0,16.6718,16.6718,16.6718,16.6718,400.0
2009-11-25 12:25:00,16.86,16.86,16.86,16.86,700.0,16.6718,16.6718,16.6718,16.6718,700.0
2009-11-25 12:30:00,16.87,16.87,16.78,16.79,3800.0,16.6817,16.6817,16.5927,16.6026,3800.0
2009-11-25 12:35:00,16.78,16.78,16.74,16.74,2300.0,16.5927,16.5927,16.5531,16.5531,2300.0
2009-11-25 12:40:00,16.72,16.73,16.72,16.73,500.0,16.5334,16.5432,16.5334,16.5432,500.0
2009-11-25 12:45:00,16.71,16.71,16.71,16.71,100.0,16.5235,16.5235,16.5235,16.5235,100.0
2009-11-25 12:50:00,16.73,16.75,16.73,16.75,1000.0,16.5432,16.563,16.5432,16.563,1000.0
2009-11-25 12:55:00,16.74,16.77,16.74,16.77,500.0,16.5531,16.5828,16.5531,16.5828,500.0
2009-11-25 13:00:00,16.73,16.74,16.73,16.74,200.0,16.5432,16.5531,16.5432,16.5531,200.0
2009-11-25 13:05:00,16.74,16.81,16.73,16.81,2300.0,16.5531,16.6223,16.5432,16.6223,2300.0
2009-11-25 13:10:00,16.81,16.81,16.8,16.8,500.0,16.6223,16.6223,16.6125,16.6125,500.0
2009-11-25 13:15:00,16.8,16.8,16.8,16.8,1100.0,16.6125,16.6125,16.6125,16.6125,1100.0
2009-11-25 13:20:00,16.76,16.76,16.73,16.75,1100.0,16.5729,16.5729,16.5432,16.563,1100.0
2009-11-25 13:25:00,16.73,16.76,16.73,16.73,300.0,16.5432,16.5729,16.5432,16.5432,300.0
2009-11-25 13:30:00,16.76,16.76,16.76,16.76,100.0,16.5729,16.5729,16.5729,16.5729,100.0
2009-11-25 13:35:00,16.74,16.76,16.73,16.76,1800.0,16.5531,16.5729,16.5432,16.5729,1800.0
2009-11-25 13:40:00,16.76,16.77,16.75,16.77,1000.0,16.5729,16.5828,16.563,16.5828,1000.0
2009-11-25 13:45:00,16.77,16.78,16.77,16.78,700.0,16.5828,16.5927,16.5828,16.5927,700.0
2009-11-25 13:50:00,16.77,16.78,16.77,16.78,1100.0,16.5828,16.5927,16.5828,16.5927,1100.0
2009-11-25 13:55:00,16.74,16.76,16.74,16.75,800.0,16.5531,16.5729,16.5531,16.563,800.0
2009-11-25 14:00:00,16.75,16.76,16.75,16.76,300.0,16.563,16.5729,16.563,16.5729,300.0
2009-11-25 14:05:00,16.75,16.75,16.75,16.75,400.0,16.563,16.563,16.563,16.563,400.0
2009-11-25 14:10:00,16.75,16.75,16.73,16.75,600.0,16.563,16.563,16.5432,16.563,600.0
2009-11-25 14:15:00,16.76,16.76,16.75,16.75,300.0,16.5729,16.5729,16.563,16.563,300.0
2009-11-25 14:20:00,16.75,16.75,16.73,16.73,400.0,16.563,16.563,16.5432,16.5432,400.0
2009-11-25 14:25:00,16.74,16.77,16.74,16.76,1100.0,16.5531,16.5828,16.5531,16.5729,1100.0
2009-11-25 14:30:00,16.77,16.77,16.75,16.75,600.0,16.5828,16.5828,16.563,16.563,600.0
2009-11-25 14:35:00,16.73,16.73,16.73,16.73,100.0,16.5432,16.5432,16.5432,16.5432,100.0
2009-11-25 14:40:00,16.73,16.76,16.72,16.76,700.0,16.5432,16.5729,16.5334,16.5729,700.0
2009-11-25 14:45:00,16.77,16.77,16.75,16.77,700.0,16.5828,16.5828,16.563,16.5828,700.0
2009-11-25 14:50:00,16.78,16.78,16.77,16.77,300.0,16.5927,16.5927,16.5828,16.5828,300.0
2009-11-25 14:55:00,16.76,16.77,16.72,16.72,3200.0,16.5729,16.5828,16.5334,16.5334,3200.0
2009-11-25 15:00:00,16.72,16.74,16.68,16.68,2700.0,16.5334,16.5531,16.4938,16.4938,2700.0
2009-11-25 15:05:00,16.69,16.71,16.68,16.71,1500.0,16.5037,16.5235,16.4938,16.5235,1500.0
2009-11-25 15:10:00,16.7,16.73,16.7,16.73,3500.0,16.5136,16.5432,16.5136,16.5432,3500.0
2009-11-25 15:15:00,16.74,16.77,16.74,16.77,6500.0,16.5531,16.5828,16.5531,16.5828,6500.0
2009-11-25 15:20:00,16.77,16.83,16.76,16.82,7000.0,16.5828,16.6421,16.5729,16.6322,7000.0
2009-11-25 15:25:00,16.83,16.83,16.8,16.8,6100.0,16.6421,16.6421,16.6125,16.6125,6100.0
2009-11-25 15:30:00,16.8,16.8,16.75,16.75,3300.0,16.6125,16.6125,16.563,16.563,3300.0
2009-11-25 15:35:00,16.76,16.78,16.76,16.77,3800.0,16.5729,16.5927,16.5729,16.5828,3800.0
2009-11-25 15:40:00,16.77,16.77,16.72,16.75,4200.0,16.5828,16.5828,16.5334,16.563,4200.0
2009-11-25 15:45:00,16.74,16.75,16.7,16.74,6100.0,16.5531,16.563,16.5136,16.5531,6100.0
2009-11-25 15:50:00,16.75,16.79,16.74,16.79,4300.0,16.563,16.6026,16.5531,16.6026,4300.0
2009-11-25 15:55:00,16.79,16.82,16.77,16.77,5600.0,16.6026,16.6322,16.5828,16.5828,5600.0
2009-11-27 09:30:00,16.21,16.31,16.14,16.28,9800.0,16.029,16.1279,15.9598,16.0983,9800.0
2009-11-27 09:35:00,16.23,16.32,16.15,16.32,4400.0,16.0488,16.1378,15.9697,16.1378,4400.0
2009-11-27 09:40:00,16.5,16.55,16.5,16.55,600.0,16.3158,16.3652,16.3158,16.3652,600.0
2009-11-27 09:45:00,16.48,16.52,16.42,16.43,1500.0,16.296,16.3356,16.2367,16.2466,1500.0
2009-11-27 09:50:00,16.43,16.45,16.39,16.41,1300.0,16.2466,16.2664,16.207,16.2268,1300.0
2009-11-27 09:55:00,16.39,16.43,16.32,16.35,1300.0,16.207,16.2466,16.1378,16.1675,1300.0
2009-11-27 10:00:00,16.35,16.46,16.33,16.44,4200.0,16.1675,16.2763,16.1477,16.2565,4200.0
2009-11-27 10:05:00,16.44,16.45,16.39,16.43,4200.0,16.2565,16.2664,16.207,16.2466,4200.0
2009-11-27 10:10:00,16.45,16.58,16.45,16.58,4000.0,16.2664,16.3949,16.2664,16.3949,4000.0
2009-11-27 10:15:00,16.59,16.59,16.56,16.56,900.0,16.4048,16.4048,16.3751,16.3751,900.0
2009-11-27 10:20:00,16.56,16.65,16.56,16.65,1000.0,16.3751,16.4641,16.3751,16.4641,1000.0
2009-11-27 10:25:00,16.62,16.65,16.6,16.63,1700.0,16.4345,16.4641,16.4147,16.4444,1700.0
2009-11-27 10:30:00,16.63,16.63,16.51,16.51,3000.0,16.4444,16.4444,16.3257,16.3257,3000.0
2009-11-27 10:35:00,16.51,16.54,16.51,16.54,1900.0,16.3257,16.3554,16.3257,16.3554,1900.0
2009-11-27 10:40:00,16.57,16.57,16.57,16.57,1200.0,16.385,16.385,16.385,16.385,1200.0
2009-11-27 10:45:00,16.57,16.57,16.48,16.49,2200.0,16.385,16.385,16.296,16.3059,2200.0
2009-11-27 10:50:00,16.5,16.58,16.5,16.58,12700.0,16.3158,16.3949,16.3158,16.3949,12700.0
2009-11-27 10:55:00,16.57,16.59,16.55,16.55,4800.0,16.385,16.4048,16.3652,16.3652,4800.0
2009-11-27 11:00:00,16.56,16.58,16.55,16.58,2100.0,16.3751,16.3949,16.3652,16.3949,2100.0
2009-11-27 11:05:00,16.59,16.69,16.59,16.59,4900.0,16.4048,16.5037,16.4048,16.4048,4900.0
2009-11-27 11:10:00,16.58,16.61,16.58,16.6,4800.0,16.3949,16.4246,16.3949,16.4147,4800.0
2009-11-27 11:15:00,16.6,16.61,16.6,16.61,1200.0,16.4147,16.4246,16.4147,16.4246,1200.0
2009-11-27 11:20:00,16.6,16.61,16.6,16.6,1500.0,16.4147,16.4246,16.4147,16.4147,1500.0
2009-11-27 11:25:00,16.6,16.6,16.58,16.58,1800.0,16.4147,16.4147,16.3949,16.3949,1800.0
2009-11-27 11:30:00,16.58,16.59,16.49,16.5,5400.0,16.3949,16.4048,16.3059,16.3158,5400.0
2009-11-27 11:35:00,16.5,16.52,16.48,16.52,1800.0,16.3158,16.3356,16.296,16.3356,1800.0
2009-11-27 11:40:00,16.52,16.52,16.5,16.5,200.0,16.3356,16.3356,16.3158,16.3158,200.0
2009-11-27 11:45:00,16.52,16.52,16.49,16.5,1400.0,16.3356,16.3356,16.3059,16.3158,1400.0
2009-11-27 11:50:00,16.5,16.5,16.48,16.5,300.0,16.3158,16.3158,16.296,16.3158,300.0
2009-11-27 11:55:00,16.5,16.51,16.48,16.51,800.0,16.3158,16.3257,16.296,16.3257,800.0
2009-11-27 12:00:00,16.49,16.51,16.49,16.49,700.0,16.3059,16.3257,16.3059,16.3059,700.0
2009-11-27 12:05:00,16.5,16.5,16.5,16.5,500.0,16.3158,16.3158,16.3158,16.3158,500.0
2009-11-27 12:10:00,16.5,16.5,16.48,16.5,900.0,16.3158,16.3158,16.296,16.3158,900.0
2009-11-27 12:15:00,16.51,16.51,16.5,16.5,500.0,16.3257,16.3257,16.3158,16.3158,500.0
2009-11-27 12:20:00,16.5,16.51,16.5,16.51,400.0,16.3158,16.3257,16.3158,16.3257,400.0
2009-11-27 12:25:00,16.5,16.52,16.49,16.5,4400.0,16.3158,16.3356,16.3059,16.3158,4400.0
2009-11-27 12:30:00,16.51,16.52,16.5,16.52,900.0,16.3257,16.3356,16.3158,16.3356,900.0
2009-11-27 12:35:00,16.5,16.5,16.5,16.5,300.0,16.3158,16.3158,16.3158,16.3158,300.0
2009-11-27 12:40:00,16.5,16.51,16.5,16.5,1700.0,16.3158,16.3257,16.3158,16.3158,1700.0
2009-11-27 12:45:00,16.49,16.51,16.48,16.5,5300.0,16.3059,16.3257,16.296,16.3158,5300.0
2009-11-27 12:50:00,16.49,16.49,16.41,16.41,2300.0,16.3059,16.3059,16.2268,16.2268,2300.0
2009-11-27 12:55:00,16.41,16.41,16.31,16.31,5500.0,16.2268,16.2268,16.1279,16.1279,5500.0
2009-11-27 13:00:00,16.31,16.32,16.3,16.32,9500.0,16.1279,16.1378,16.118,16.1378,9500.0
2009-11-27 13:05:00,16.32,16.32,16.32,16.32,0.0,16.1378,16.1378,16.1378,16.1378,0.0
2009-11-27 13:10:00,16.32,16.32,16.32,16.32,0.0,16.1378,16.1378,16.1378,16.1378,0.0
2009-11-27 13:15:00,16.3,16.3,16.3,16.3,3700.0,16.118,16.118,16.118,16.118,3700.0
2009-11-27 13:20:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 13:25:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 13:30:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 13:35:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 13:40:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 13:45:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 13:50:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 13:55:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 14:00:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 14:05:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 14:10:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 14:15:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 14:20:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 14:25:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 14:30:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 14:35:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 14:40:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 14:45:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 14:50:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 14:55:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 15:00:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 15:05:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 15:10:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 15:15:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 15:20:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 15:25:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 15:30:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 15:35:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 15:40:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 15:45:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 15:50:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 15:55:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-30 09:30:00,16.46,16.51,16.25,16.25,10900.0,16.2763,16.3257,16.0686,16.0686,10900.0
2009-11-30 09:35:00,16.23,16.25,16.2,16.2,1400.0,16.0488,16.0686,16.0192,16.0192,1400.0
2009-11-30 09:40:00,16.17,16.29,16.17,16.23,3200.0,15.9895,16.1082,15.9895,16.0488,3200.0
2009-11-30 09:45:00,16.25,16.26,16.18,16.26,7100.0,16.0686,16.0785,15.9994,16.0785,7100.0
2009-11-30 09:50:00,16.22,16.26,16.21,16.26,4400.0,16.0389,16.0785,16.029,16.0785,4400.0
2009-11-30 09:55:00,16.26,16.31,16.26,16.26,1600.0,16.0785,16.1279,16.0785,16.0785,1600.0
2009-11-30 10:00:00,16.24,16.28,16.24,16.25,1200.0,16.0587,16.0983,16.0587,16.0686,1200.0
2009-11-30 10:05:00,16.29,16.36,16.28,16.32,2200.0,16.1082,16.1774,16.0983,16.1378,2200.0
2009-11-30 10:10:00,16.28,16.28,16.23,16.23,1100.0,16.0983,16.0983,16.0488,16.0488,1100.0
2009-11-30 10:15:00,16.23,16.27,16.23,16.27,1900.0,16.0488,16.0884,16.0488,16.0884,1900.0
2009-11-30 10:20:00,16.27,16.28,16.23,16.23,1100.0,16.0884,16.0983,16.0488,16.0488,1100.0
2009-11-30 10:25:00,16.25,16.29,16.23,16.29,2600.0,16.0686,16.1082,16.0488,16.1082,2600.0
2009-11-30 10:30:00,16.27,16.31,16.27,16.3,2000.0,16.0884,16.1279,16.0884,16.118,2000.0
2009-11-30 10:35:00,16.3,16.3,16.27,16.27,1000.0,16.118,16.118,16.0884,16.0884,1000.0
2009-11-30 10:40:00,16.26,16.26,16.23,16.25,2900.0,16.0785,16.0785,16.0488,16.0686,2900.0
2009-11-30 10:45:00,16.25,16.28,16.25,16.28,2500.0,16.0686,16.0983,16.0686,16.0983,2500.0
2009-11-30 10:50:00,16.29,16.29,16.26,16.26,1700.0,16.1082,16.1082,16.0785,16.0785,1700.0
2009-11-30 10:55:00,16.28,16.28,16.21,16.21,2700.0,16.0983,16.0983,16.029,16.029,2700.0
2009-11-30 11:00:00,16.19,16.19,16.09,16.14,2900.0,16.0093,16.0093,15.9104,15.9598,2900.0
2009-11-30 11:05:00,16.14,16.14,16.04,16.06,2900.0,15.9598,15.9598,15.8609,15.8807,2900.0
2009-11-30 11:10:00,16.06,16.14,16.06,16.1,3700.0,15.8807,15.9598,15.8807,15.9203,3700.0
2009-11-30 11:15:00,16.13,16.13,16.1,16.13,3300.0,15.9499,15.9499,15.9203,15.9499,3300.0
2009-11-30 11:20:00,16.14,16.15,16.12,16.15,2200.0,15.9598,15.9697,15.94,15.9697,2200.0
2009-11-30 11:25:00,16.18,16.19,16.1,16.14,1300.0,15.9994,16.0093,15.9203,15.9598,1300.0
2009-11-30 11:30:00,16.12,16.12,16.08,16.12,4500.0,15.94,15.94,15.9005,15.94,4500.0
2009-11-30 11:35:00,16.09,16.09,16.0,16.05,3900.0,15.9104,15.9104,15.8214,15.8708,3900.0
2009-11-30 11:40:00,16.06,16.08,16.04,16.07,600.0,15.8807,15.9005,15.8609,15.8906,600.0
2009-11-30 11:45:00,16.06,16.07,16.06,16.06,900.0,15.8807,15.8906,15.8807,15.8807,900.0
2009-11-30 11:50:00,16.02,16.04,16.0,16.03,1300.0,15.8412,15.8609,15.8214,15.8511,1300.0
2009-11-30 11:55:00,16.03,16.05,15.97,16.03,4500.0,15.8511,15.8708,15.7917,15.8511,4500.0
2009-11-30 12:00:00,16.04,16.13,16.03,16.1,2000.0,15.8609,15.9499,15.8511,15.9203,2000.0
2009-11-30 12:05:00,16.12,16.13,16.07,16.1,2200.0,15.94,15.9499,15.8906,15.9203,2200.0
2009-11-30 12:10:00,16.1,16.13,16.1,16.1,300.0,15.9203,15.9499,15.9203,15.9203,300.0
2009-11-30 12:15:00,16.1,16.1,16.08,16.08,400.0,15.9203,15.9203,15.9005,15.9005,400.0
2009-11-30 12:20:00,16.12,16.12,16.12,16.12,100.0,15.94,15.94,15.94,15.94,100.0
2009-11-30 12:25:00,16.1,16.11,16.09,16.09,500.0,15.9203,15.9302,15.9104,15.9104,500.0
2009-11-30 12:30:00,16.09,16.1,16.06,16.06,500.0,15.9104,15.9203,15.8807,15.8807,500.0
2009-11-30 12:35:00,16.09,16.11,16.06,16.1,1100.0,15.9104,15.9302,15.8807,15.9203,1100.0
2009-11-30 12:40:00,16.08,16.09,16.06,16.08,1900.0,15.9005,15.9104,15.8807,15.9005,1900.0
2009-11-30 12:45:00,16.11,16.11,16.09,16.11,500.0,15.9302,15.9302,15.9104,15.9302,500.0
2009-11-30 12:50:00,16.11,16.12,16.09,16.12,500.0,15.9302,15.94,15.9104,15.94,500.0
2009-11-30 12:55:00,16.1,16.1,16.1,16.1,200.0,15.9203,15.9203,15.9203,15.9203,200.0
2009-11-30 13:00:00,16.11,16.12,16.1,16.1,500.0,15.9302,15.94,15.9203,15.9203,500.0
2009-11-30 13:05:00,16.1,16.11,16.09,16.09,1000.0,15.9203,15.9302,15.9104,15.9104,1000.0
2009-11-30 13:10:00,16.12,16.13,16.1,16.12,700.0,15.94,15.9499,15.9203,15.94,700.0
2009-11-30 13:15:00,16.12,16.13,16.12,16.12,800.0,15.94,15.9499,15.94,15.94,800.0
2009-11-30 13:20:00,16.13,16.21,16.13,16.21,2300.0,15.9499,16.029,15.9499,16.029,2300.0
2009-11-30 13:25:00,16.23,16.24,16.23,16.24,1300.0,16.0488,16.0587,16.0488,16.0587,1300.0
2009-11-30 13:30:00,16.23,16.24,16.23,16.24,900.0,16.0488,16.0587,16.0488,16.0587,900.0
2009-11-30 13:35:00,16.25,16.29,16.24,16.29,1300.0,16.0686,16.1082,16.0587,16.1082,1300.0
2009-11-30 13:40:00,16.3,16.31,16.3,16.3,4000.0,16.118,16.1279,16.118,16.118,4000.0
2009-11-30 13:45:00,16.25,16.3,16.2,16.3,5600.0,16.0686,16.118,16.0192,16.118,5600.0
2009-11-30 13:50:00,16.32,16.35,16.32,16.32,1900.0,16.1378,16.1675,16.1378,16.1378,1900.0
2009-11-30 13:55:00,16.33,16.33,16.28,16.3,1800.0,16.1477,16.1477,16.0983,16.118,1800.0
2009-11-30 14:00:00,16.28,16.29,16.25,16.25,600.0,16.0983,16.1082,16.0686,16.0686,600.0
2009-11-30 14:05:00,16.25,16.26,16.24,16.24,900.0,16.0686,16.0785,16.0587,16.0587,900.0
2009-11-30 14:10:00,16.22,16.22,16.13,16.13,3800.0,16.0389,16.0389,15.9499,15.9499,3800.0
2009-11-30 14:15:00,16.13,16.15,16.12,16.12,1300.0,15.9499,15.9697,15.94,15.94,1300.0
2009-11-30 14:20:00,16.12,16.12,16.08,16.1,1100.0,15.94,15.94,15.9005,15.9203,1100.0
2009-11-30 14:25:00,16.11,16.14,16.11,16.14,400.0,15.9302,15.9598,15.9302,15.9598,400.0
2009-11-30 14:30:00,16.16,16.16,16.14,16.16,1100.0,15.9796,15.9796,15.9598,15.9796,1100.0
2009-11-30 14:35:00,16.16,16.16,16.13,16.13,900.0,15.9796,15.9796,15.9499,15.9499,900.0
2009-11-30 14:40:00,16.1,16.1,16.09,16.09,1000.0,15.9203,15.9203,15.9104,15.9104,1000.0
2009-11-30 14:45:00,16.09,16.09,16.05,16.09,1200.0,15.9104,15.9104,15.8708,15.9104,1200.0
2009-11-30 14:50:00,16.09,16.09,16.05,16.06,1800.0,15.9104,15.9104,15.8708,15.8807,1800.0
2009-11-30 14:55:00,16.06,16.08,16.04,16.06,5900.0,15.8807,15.9005,15.8609,15.8807,5900.0
2009-11-30 15:00:00,16.07,16.11,16.06,16.11,1200.0,15.8906,15.9302,15.8807,15.9302,1200.0
2009-11-30 15:05:00,16.11,16.12,16.09,16.11,2200.0,15.9302,15.94,15.9104,15.9302,2200.0
2009-11-30 15:10:00,16.13,16.13,16.09,16.1,1600.0,15.9499,15.9499,15.9104,15.9203,1600.0
2009-11-30 15:15:00,16.1,16.17,16.09,16.15,3400.0,15.9203,15.9895,15.9104,15.9697,3400.0
2009-11-30 15:20:00,16.13,16.16,16.1,16.1,1700.0,15.9499,15.9796,15.9203,15.9203,1700.0
2009-11-30 15:25:00,16.09,16.14,16.07,16.14,2100.0,15.9104,15.9598,15.8906,15.9598,2100.0
2009-11-30 15:30:00,16.14,16.2,16.13,16.2,1600.0,15.9598,16.0192,15.9499,16.0192,1600.0
2009-11-30 15:35:00,16.19,16.31,16.19,16.27,4100.0,16.0093,16.1279,16.0093,16.0884,4100.0
2009-11-30 15:40:00,16.27,16.27,16.23,16.24,2600.0,16.0884,16.0884,16.0488,16.0587,2600.0
2009-11-30 15:45:00,16.25,16.29,16.25,16.27,2500.0,16.0686,16.1082,16.0686,16.0884,2500.0
2009-11-30 15:50:00,16.28,16.39,16.28,16.38,7900.0,16.0983,16.207,16.0983,16.1971,7900.0
2009-11-30 15:55:00,16.39,16.46,16.39,16.43,14200.0,16.207,16.2763,16.207,16.2466,14200.0
2009-12-01 09:30:00,16.51,16.99,16.51,16.63,9500.0,16.3257,16.8003,16.3257,16.4444,9500.0
2009-12-01 09:35:00,16.84,17.23,16.81,17.23,33800.0,16.652,17.0377,16.6223,17.0377,33800.0
2009-12-01 09:40:00,17.22,17.37,17.22,17.36,2800.0,17.0278,17.1761,17.0278,17.1662,2800.0
2009-12-01 09:45:00,17.36,17.36,17.22,17.22,2300.0,17.1662,17.1662,17.0278,17.0278,2300.0
2009-12-01 09:50:00,17.21,17.27,17.2,17.21,5400.0,17.0179,17.0772,17.008,17.0179,5400.0
2009-12-01 09:55:00,17.21,17.23,17.2,17.21,6900.0,17.0179,17.0377,17.008,17.0179,6900.0
2009-12-01 10:00:00,17.2,17.3,17.18,17.3,60200.0,17.008,17.1069,16.9882,17.1069,60200.0
2009-12-01 10:05:00,17.3,17.33,17.22,17.33,11800.0,17.1069,17.1365,17.0278,17.1365,11800.0
2009-12-01 10:10:00,17.33,17.58,17.29,17.4,60200.0,17.1365,17.3838,17.097,17.2058,60200.0
2009-12-01 10:15:00,17.44,17.49,17.25,17.35,15900.0,17.2453,17.2948,17.0574,17.1563,15900.0
2009-12-01 10:20:00,17.32,17.35,17.26,17.3,4900.0,17.1267,17.1563,17.0673,17.1069,4900.0
2009-12-01 10:25:00,17.3,17.35,17.27,17.35,4200.0,17.1069,17.1563,17.0772,17.1563,4200.0
2009-12-01 10:30:00,17.35,17.44,17.34,17.39,11300.0,17.1563,17.2453,17.1464,17.1959,11300.0
2009-12-01 10:35:00,17.4,17.44,17.39,17.4,5100.0,17.2058,17.2453,17.1959,17.2058,5100.0
2009-12-01 10:40:00,17.4,17.41,17.33,17.34,4600.0,17.2058,17.2156,17.1365,17.1464,4600.0
2009-12-01 10:45:00,17.34,17.41,17.34,17.41,1300.0,17.1464,17.2156,17.1464,17.2156,1300.0
2009-12-01 10:50:00,17.41,17.43,17.41,17.42,3000.0,17.2156,17.2354,17.2156,17.2255,3000.0
2009-12-01 10:55:00,17.42,17.48,17.42,17.46,1700.0,17.2255,17.2849,17.2255,17.2651,1700.0
2009-12-01 11:00:00,17.42,17.44,17.38,17.38,14200.0,17.2255,17.2453,17.186,17.186,14200.0
2009-12-01 11:05:00,17.37,17.38,17.28,17.29,6500.0,17.1761,17.186,17.0871,17.097,6500.0
2009-12-01 11:10:00,17.29,17.37,17.28,17.36,4400.0,17.097,17.1761,17.0871,17.1662,4400.0
2009-12-01 11:15:00,17.35,17.51,17.34,17.51,5400.0,17.1563,17.3145,17.1464,17.3145,5400.0
2009-12-01 11:20:00,17.53,17.66,17.53,17.66,6500.0,17.3343,17.4629,17.3343,17.4629,6500.0
2009-12-01 11:25:00,17.64,17.74,17.6,17.74,10000.0,17.4431,17.542,17.4035,17.542,10000.0
2009-12-01 11:30:00,17.77,18.13,17.76,18.13,67400.0,17.5716,17.9276,17.5617,17.9276,67400.0
2009-12-01 11:35:00,18.13,18.2,17.98,18.03,26300.0,17.9276,17.9968,17.7793,17.8287,26300.0
2009-12-01 11:40:00,18.03,18.03,18.0,18.03,3600.0,17.8287,17.8287,17.7991,17.8287,3600.0
2009-12-01 11:45:00,18.03,18.03,17.92,17.97,7900.0,17.8287,17.8287,17.72,17.7694,7900.0
2009-12-01 11:50:00,17.93,17.98,17.9,17.92,4800.0,17.7298,17.7793,17.7002,17.72,4800.0
2009-12-01 11:55:00,17.92,17.92,17.8,17.81,25600.0,17.72,17.72,17.6013,17.6112,25600.0
2009-12-01 12:00:00,17.79,17.79,17.69,17.76,12600.0,17.5914,17.5914,17.4925,17.5617,12600.0
2009-12-01 12:05:00,17.77,17.81,17.71,17.72,2900.0,17.5716,17.6112,17.5123,17.5222,2900.0
2009-12-01 12:10:00,17.72,17.76,17.68,17.75,5700.0,17.5222,17.5617,17.4826,17.5519,5700.0
2009-12-01 12:15:00,17.75,17.75,17.7,17.7,2700.0,17.5519,17.5519,17.5024,17.5024,2700.0
2009-12-01 12:20:00,17.71,17.71,17.64,17.69,2500.0,17.5123,17.5123,17.4431,17.4925,2500.0
2009-12-01 12:25:00,17.7,17.74,17.7,17.71,1400.0,17.5024,17.542,17.5024,17.5123,1400.0
2009-12-01 12:30:00,17.71,17.71,17.65,17.65,2400.0,17.5123,17.5123,17.453,17.453,2400.0
2009-12-01 12:35:00,17.65,17.75,17.65,17.72,10000.0,17.453,17.5519,17.453,17.5222,10000.0
2009-12-01 12:40:00,17.72,17.73,17.72,17.72,1000.0,17.5222,17.5321,17.5222,17.5222,1000.0
2009-12-01 12:45:00,17.68,17.72,17.68,17.72,600.0,17.4826,17.5222,17.4826,17.5222,600.0
2009-12-01 12:50:00,17.69,17.76,17.69,17.73,7500.0,17.4925,17.5617,17.4925,17.5321,7500.0
2009-12-01 12:55:00,17.73,17.77,17.72,17.76,2000.0,17.5321,17.5716,17.5222,17.5617,2000.0
2009-12-01 13:00:00,17.75,17.76,17.7,17.7,3300.0,17.5519,17.5617,17.5024,17.5024,3300.0
2009-12-01 13:05:00,17.66,17.68,17.66,17.68,800.0,17.4629,17.4826,17.4629,17.4826,800.0
2009-12-01 13:10:00,17.68,17.68,17.66,17.66,800.0,17.4826,17.4826,17.4629,17.4629,800.0
2009-12-01 13:15:00,17.66,17.68,17.63,17.64,5600.0,17.4629,17.4826,17.4332,17.4431,5600.0
2009-12-01 13:20:00,17.64,17.67,17.62,17.65,1900.0,17.4431,17.4727,17.4233,17.453,1900.0
2009-12-01 13:25:00,17.65,17.65,17.61,17.62,2000.0,17.453,17.453,17.4134,17.4233,2000.0
2009-12-01 13:30:00,17.61,17.62,17.56,17.6,6700.0,17.4134,17.4233,17.364,17.4035,6700.0
2009-12-01 13:35:00,17.62,17.69,17.61,17.69,1800.0,17.4233,17.4925,17.4134,17.4925,1800.0
2009-12-01 13:40:00,17.67,17.67,17.61,17.61,2300.0,17.4727,17.4727,17.4134,17.4134,2300.0
2009-12-01 13:45:00,17.61,17.61,17.59,17.6,1700.0,17.4134,17.4134,17.3936,17.4035,1700.0
2009-12-01 13:50:00,17.6,17.71,17.6,17.69,5800.0,17.4035,17.5123,17.4035,17.4925,5800.0
2009-12-01 13:55:00,17.69,17.71,17.69,17.71,1100.0,17.4925,17.5123,17.4925,17.5123,1100.0
2009-12-01 14:00:00,17.72,17.75,17.71,17.71,5400.0,17.5222,17.5519,17.5123,17.5123,5400.0
2009-12-01 14:05:00,17.71,17.71,17.59,17.59,9600.0,17.5123,17.5123,17.3936,17.3936,9600.0
2009-12-01 14:10:00,17.59,17.59,17.56,17.58,2900.0,17.3936,17.3936,17.364,17.3838,2900.0
2009-12-01 14:15:00,17.58,17.58,17.47,17.48,2900.0,17.3838,17.3838,17.275,17.2849,2900.0
2009-12-01 14:20:00,17.47,17.55,17.46,17.55,5100.0,17.275,17.3541,17.2651,17.3541,5100.0
2009-12-01 14:25:00,17.59,17.62,17.59,17.6,2000.0,17.3936,17.4233,17.3936,17.4035,2000.0
2009-12-01 14:30:00,17.61,17.63,17.6,17.6,2000.0,17.4134,17.4332,17.4035,17.4035,2000.0
2009-12-01 14:35:00,17.6,17.63,17.6,17.63,1300.0,17.4035,17.4332,17.4035,17.4332,1300.0
2009-12-01 14:40:00,17.63,17.63,17.56,17.56,3300.0,17.4332,17.4332,17.364,17.364,3300.0
2009-12-01 14:45:00,17.56,17.57,17.56,17.56,1300.0,17.364,17.3739,17.364,17.364,1300.0
2009-12-01 14:50:00,17.55,17.55,17.49,17.5,9300.0,17.3541,17.3541,17.2948,17.3046,9300.0
2009-12-01 14:55:00,17.51,17.53,17.45,17.53,3900.0,17.3145,17.3343,17.2552,17.3343,3900.0
2009-12-01 15:00:00,17.53,17.53,17.44,17.44,16300.0,17.3343,17.3343,17.2453,17.2453,16300.0
2009-12-01 15:05:00,17.46,17.58,17.46,17.58,4100.0,17.2651,17.3838,17.2651,17.3838,4100.0
2009-12-01 15:10:00,17.58,17.59,17.52,17.55,22800.0,17.3838,17.3936,17.3244,17.3541,22800.0
2009-12-01 15:15:00,17.56,17.58,17.5,17.5,8300.0,17.364,17.3838,17.3046,17.3046,8300.0
2009-12-01 15:20:00,17.49,17.52,17.48,17.51,3400.0,17.2948,17.3244,17.2849,17.3145,3400.0
2009-12-01 15:25:00,17.52,17.53,17.47,17.48,11100.0,17.3244,17.3343,17.275,17.2849,11100.0
2009-12-01 15:30:00,17.48,17.49,17.44,17.44,5900.0,17.2849,17.2948,17.2453,17.2453,5900.0
2009-12-01 15:35:00,17.44,17.45,17.34,17.35,14800.0,17.2453,17.2552,17.1464,17.1563,14800.0
2009-12-01 15:40:00,17.33,17.42,17.32,17.39,16200.0,17.1365,17.2255,17.1267,17.1959,16200.0
2009-12-01 15:45:00,17.38,17.5,17.37,17.5,9300.0,17.186,17.3046,17.1761,17.3046,9300.0
2009-12-01 15:50:00,17.5,17.51,17.46,17.5,11100.0,17.3046,17.3145,17.2651,17.3046,11100.0
2009-12-01 15:55:00,17.48,17.6,17.48,17.49,22200.0,17.2849,17.4035,17.2849,17.2948,22200.0
2009-12-02 09:30:00,17.68,18.0,17.64,17.98,23300.0,17.4826,17.7991,17.4431,17.7793,23300.0
2009-12-02 09:35:00,17.99,18.02,17.8,17.87,16000.0,17.7892,17.8188,17.6013,17.6705,16000.0
2009-12-02 09:40:00,17.87,18.25,17.87,18.03,29600.0,17.6705,18.0463,17.6705,17.8287,29600.0
2009-12-02 09:45:00,18.01,18.01,17.92,18.01,6300.0,17.809,17.809,17.72,17.809,6300.0
2009-12-02 09:50:00,18.0,18.15,18.0,18.02,15800.0,17.7991,17.9474,17.7991,17.8188,15800.0
2009-12-02 09:55:00,18.04,18.04,17.91,17.92,3000.0,17.8386,17.8386,17.7101,17.72,3000.0
2009-12-02 10:00:00,17.9,17.93,17.9,17.92,5800.0,17.7002,17.7298,17.7002,17.72,5800.0
2009-12-02 10:05:00,17.92,18.06,17.92,18.05,3400.0,17.72,17.8584,17.72,17.8485,3400.0
2009-12-02 10:10:00,18.09,18.2,18.09,18.17,15700.0,17.8881,17.9968,17.8881,17.9672,15700.0
2009-12-02 10:15:00,18.2,18.2,18.09,18.09,22600.0,17.9968,17.9968,17.8881,17.8881,22600.0
2009-12-02 10:20:00,18.09,18.12,18.0,18.05,7300.0,17.8881,17.9177,17.7991,17.8485,7300.0
2009-12-02 10:25:00,18.02,18.05,18.0,18.01,1700.0,17.8188,17.8485,17.7991,17.809,1700.0
2009-12-02 10:30:00,18.03,18.09,18.02,18.07,2400.0,17.8287,17.8881,17.8188,17.8683,2400.0
2009-12-02 10:35:00,18.08,18.09,18.05,18.08,1500.0,17.8782,17.8881,17.8485,17.8782,1500.0
2009-12-02 10:40:00,18.06,18.1,17.96,18.04,3400.0,17.8584,17.8979,17.7595,17.8386,3400.0
2009-12-02 10:45:00,18.03,18.06,18.03,18.05,2300.0,17.8287,17.8584,17.8287,17.8485,2300.0
2009-12-02 10:50:00,18.03,18.03,17.99,18.02,1400.0,17.8287,17.8287,17.7892,17.8188,1400.0
2009-12-02 10:55:00,18.02,18.08,17.99,18.08,5400.0,17.8188,17.8782,17.7892,17.8782,5400.0
2009-12-02 11:00:00,18.07,18.07,18.01,18.01,3000.0,17.8683,17.8683,17.809,17.809,3000.0
2009-12-02 11:05:00,18.01,18.02,18.0,18.0,1500.0,17.809,17.8188,17.7991,17.7991,1500.0
2009-12-02 11:10:00,17.98,18.01,17.97,17.99,1500.0,17.7793,17.809,17.7694,17.7892,1500.0
2009-12-02 11:15:00,17.94,17.94,17.89,17.91,2700.0,17.7397,17.7397,17.6903,17.7101,2700.0
2009-12-02 11:20:00,17.93,17.97,17.93,17.96,1400.0,17.7298,17.7694,17.7298,17.7595,1400.0
2009-12-02 11:25:00,17.97,18.01,17.95,18.01,900.0,17.7694,17.809,17.7496,17.809,900.0
2009-12-02 11:30:00,17.99,18.02,17.99,18.0,2400.0,17.7892,17.8188,17.7892,17.7991,2400.0
2009-12-02 11:35:00,18.0,18.03,18.0,18.02,1500.0,17.7991,17.8287,17.7991,17.8188,1500.0
2009-12-02 11:40:00,18.02,18.08,18.02,18.05,2700.0,17.8188,17.8782,17.8188,17.8485,2700.0
2009-12-02 11:45:00,18.07,18.16,18.07,18.09,4100.0,17.8683,17.9573,17.8683,17.8881,4100.0
2009-12-02 11:50:00,18.09,18.1,18.07,18.09,2000.0,17.8881,17.8979,17.8683,17.8881,2000.0
2009-12-02 11:55:00,18.1,18.1,18.07,18.09,1500.0,17.8979,17.8979,17.8683,17.8881,1500.0
2009-12-02 12:00:00,18.09,18.09,18.09,18.09,700.0,17.8881,17.8881,17.8881,17.8881,700.0
2009-12-02 12:05:00,18.09,18.1,18.07,18.07,13500.0,17.8881,17.8979,17.8683,17.8683,13500.0
2009-12-02 12:10:00,18.07,18.08,18.02,18.03,2400.0,17.8683,17.8782,17.8188,17.8287,2400.0
2009-12-02 12:15:00,18.03,18.03,17.95,17.97,3300.0,17.8287,17.8287,17.7496,17.7694,3300.0
2009-12-02 12:20:00,17.91,17.91,17.84,17.84,2400.0,17.7101,17.7101,17.6408,17.6408,2400.0
2009-12-02 12:25:00,17.81,17.86,17.81,17.85,1800.0,17.6112,17.6606,17.6112,17.6507,1800.0
2009-12-02 12:30:00,17.86,17.88,17.85,17.87,1600.0,17.6606,17.6804,17.6507,17.6705,1600.0
2009-12-02 12:35:00,17.88,17.9,17.88,17.9,900.0,17.6804,17.7002,17.6804,17.7002,900.0
2009-12-02 12:40:00,17.92,17.92,17.84,17.9,2400.0,17.72,17.72,17.6408,17.7002,2400.0
2009-12-02 12:45:00,17.89,17.91,17.89,17.9,1800.0,17.6903,17.7101,17.6903,17.7002,1800.0
2009-12-02 12:50:00,17.89,17.94,17.89,17.93,1100.0,17.6903,17.7397,17.6903,17.7298,1100.0
2009-12-02 12:55:00,17.94,17.98,17.94,17.98,1200.0,17.7397,17.7793,17.7397,17.7793,1200.0
2009-12-02 13:00:00,17.97,18.02,17.97,18.0,4400.0,17.7694,17.8188,17.7694,17.7991,4400.0
2009-12-02 13:05:00,17.99,18.06,17.97,18.04,6400.0,17.7892,17.8584,17.7694,17.8386,6400.0
2009-12-02 13:10:00,18.04,18.09,18.02,18.06,4600.0,17.8386,17.8881,17.8188,17.8584,4600.0
2009-12-02 13:15:00,18.07,18.09,18.06,18.07,2500.0,17.8683,17.8881,17.8584,17.8683,2500.0
2009-12-02 13:20:00,18.07,18.08,18.04,18.04,3600.0,17.8683,17.8782,17.8386,17.8386,3600.0
2009-12-02 13:25:00,18.03,18.08,18.03,18.06,1400.0,17.8287,17.8782,17.8287,17.8584,1400.0
2009-12-02 13:30:00,18.05,18.1,18.05,18.09,1900.0,17.8485,17.8979,17.8485,17.8881,1900.0
2009-12-02 13:35:00,18.1,18.12,18.09,18.1,1400.0,17.8979,17.9177,17.8881,17.8979,1400.0
2009-12-02 13:40:00,18.09,18.12,18.08,18.11,1400.0,17.8881,17.9177,17.8782,17.9078,1400.0
2009-12-02 13:45:00,18.11,18.12,18.1,18.11,2800.0,17.9078,17.9177,17.8979,17.9078,2800.0
2009-12-02 13:50:00,18.12,18.17,18.12,18.15,2800.0,17.9177,17.9672,17.9177,17.9474,2800.0
2009-12-02 13:55:00,18.15,18.16,18.12,18.16,900.0,17.9474,17.9573,17.9177,17.9573,900.0
2009-12-02 14:00:00,18.17,18.19,18.1,18.11,8700.0,17.9672,17.9869,17.8979,17.9078,8700.0
2009-12-02 14:05:00,18.1,18.13,18.1,18.1,3500.0,17.8979,17.9276,17.8979,17.8979,3500.0
2009-12-02 14:10:00,18.11,18.12,18.1,18.11,2600.0,17.9078,17.9177,17.8979,17.9078,2600.0
2009-12-02 14:15:00,18.11,18.12,18.09,18.1,8800.0,17.9078,17.9177,17.8881,17.8979,8800.0
2009-12-02 14:20:00,18.1,18.1,18.09,18.09,3000.0,17.8979,17.8979,17.8881,17.8881,3000.0
2009-12-02 14:25:00,18.09,18.11,18.09,18.11,1800.0,17.8881,17.9078,17.8881,17.9078,1800.0
2009-12-02 14:30:00,18.1,18.11,18.1,18.1,2400.0,17.8979,17.9078,17.8979,17.8979,2400.0
2009-12-02 14:35:00,18.1,18.13,18.09,18.12,7700.0,17.8979,17.9276,17.8881,17.9177,7700.0
2009-12-02 14:40:00,18.12,18.13,18.1,18.1,7500.0,17.9177,17.9276,17.8979,17.8979,7500.0
2009-12-02 14:45:00,18.11,18.13,18.1,18.13,5000.0,17.9078,17.9276,17.8979,17.9276,5000.0
2009-12-02 14:50:00,18.12,18.17,18.12,18.17,3100.0,17.9177,17.9672,17.9177,17.9672,3100.0
2009-12-02 14:55:00,18.17,18.17,18.14,18.14,4600.0,17.9672,17.9672,17.9375,17.9375,4600.0
2009-12-02 15:00:00,18.15,18.18,18.15,18.17,4700.0,17.9474,17.9771,17.9474,17.9672,4700.0
2009-12-02 15:05:00,18.16,18.19,18.15,18.19,6000.0,17.9573,17.9869,17.9474,17.9869,6000.0
2009-12-02 15:10:00,18.18,18.19,18.14,18.19,8700.0,17.9771,17.9869,17.9375,17.9869,8700.0
2009-12-02 15:15:00,18.19,18.2,18.16,18.17,4300.0,17.9869,17.9968,17.9573,17.9672,4300.0
2009-12-02 15:20:00,18.17,18.2,18.15,18.15,27000.0,17.9672,17.9968,17.9474,17.9474,27000.0
2009-12-02 15:25:00,18.15,18.19,18.15,18.18,5400.0,17.9474,17.9869,17.9474,17.9771,5400.0
2009-12-02 15:30:00,18.17,18.2,18.16,18.17,10700.0,17.9672,17.9968,17.9573,17.9672,10700.0
2009-12-02 15:35:00,18.17,18.19,18.14,18.19,6100.0,17.9672,17.9869,17.9375,17.9869,6100.0
2009-12-02 15:40:00,18.19,18.2,18.16,18.16,7100.0,17.9869,17.9968,17.9573,17.9573,7100.0
2009-12-02 15:45:00,18.16,18.18,18.14,18.16,5000.0,17.9573,17.9771,17.9375,17.9573,5000.0
2009-12-02 15:50:00,18.18,18.18,18.13,18.17,7600.0,17.9771,17.9771,17.9276,17.9672,7600.0
2009-12-02 15:55:00,18.16,18.2,18.15,18.2,13100.0,17.9573,17.9968,17.9474,17.9968,13100.0
2009-12-03 09:30:00,18.2,18.22,18.11,18.18,16900.0,17.9968,18.0166,17.9078,17.9771,16900.0
2009-12-03 09:35:00,18.2,18.2,18.17,18.18,1500.0,17.9968,17.9968,17.9672,17.9771,1500.0
2009-12-03 09:40:00,18.19,18.2,18.15,18.2,9000.0,17.9869,17.9968,17.9474,17.9968,9000.0
2009-12-03 09:45:00,18.17,18.2,18.13,18.14,28100.0,17.9672,17.9968,17.9276,17.9375,28100.0
2009-12-03 09:50:00,18.16,18.16,18.05,18.09,6600.0,17.9573,17.9573,17.8485,17.8881,6600.0
2009-12-03 09:55:00,18.07,18.09,18.04,18.04,2700.0,17.8683,17.8881,17.8386,17.8386,2700.0
2009-12-03 10:00:00,18.04,18.05,18.0,18.0,3700.0,17.8386,17.8485,17.7991,17.7991,3700.0
2009-12-03 10:05:00,17.98,17.98,17.88,17.94,7600.0,17.7793,17.7793,17.6804,17.7397,7600.0
2009-12-03 10:10:00,17.94,17.94,17.84,17.86,6600.0,17.7397,17.7397,17.6408,17.6606,6600.0
2009-12-03 10:15:00,17.86,17.87,17.83,17.83,2300.0,17.6606,17.6705,17.631,17.631,2300.0
2009-12-03 10:20:00,17.83,17.85,17.82,17.85,4500.0,17.631,17.6507,17.6211,17.6507,4500.0
2009-12-03 10:25:00,17.82,17.92,17.82,17.92,23400.0,17.6211,17.72,17.6211,17.72,23400.0
2009-12-03 10:30:00,17.9,17.9,17.84,17.86,9700.0,17.7002,17.7002,17.6408,17.6606,9700.0
2009-12-03 10:35:00,17.85,17.93,17.85,17.91,8300.0,17.6507,17.7298,17.6507,17.7101,8300.0
2009-12-03 10:40:00,17.93,17.96,17.93,17.96,1200.0,17.7298,17.7595,17.7298,17.7595,1200.0
2009-12-03 10:45:00,17.96,18.01,17.92,18.01,6300.0,17.7595,17.809,17.72,17.809,6300.0
2009-12-03 10:50:00,18.01,18.06,18.01,18.05,3700.0,17.809,17.8584,17.809,17.8485,3700.0
2009-12-03 10:55:00,18.04,18.1,18.04,18.1,3600.0,17.8386,17.8979,17.8386,17.8979,3600.0
2009-12-03 11:00:00,18.1,18.13,18.1,18.12,5100.0,17.8979,17.9276,17.8979,17.9177,5100.0
2009-12-03 11:05:00,18.12,18.19,18.12,18.19,2800.0,17.9177,17.9869,17.9177,17.9869,2800.0
2009-12-03 11:10:00,18.17,18.2,18.17,18.2,6300.0,17.9672,17.9968,17.9672,17.9968,6300.0
2009-12-03 11:15:00,18.19,18.19,18.16,18.18,5400.0,17.9869,17.9869,17.9573,17.9771,5400.0
2009-12-03 11:20:00,18.17,18.17,18.1,18.1,2300.0,17.9672,17.9672,17.8979,17.8979,2300.0
2009-12-03 11:25:00,18.1,18.18,18.09,18.16,4000.0,17.8979,17.9771,17.8881,17.9573,4000.0
2009-12-03 11:30:00,18.16,18.2,18.07,18.17,13700.0,17.9573,17.9968,17.8683,17.9672,13700.0
2009-12-03 11:35:00,18.18,18.18,18.11,18.15,7900.0,17.9771,17.9771,17.9078,17.9474,7900.0
2009-12-03 11:40:00,18.17,18.17,18.16,18.16,1500.0,17.9672,17.9672,17.9573,17.9573,1500.0
2009-12-03 11:45:00,18.14,18.14,18.05,18.07,4900.0,17.9375,17.9375,17.8485,17.8683,4900.0
2009-12-03 11:50:00,18.07,18.15,18.07,18.13,4000.0,17.8683,17.9474,17.8683,17.9276,4000.0
2009-12-03 11:55:00,18.13,18.14,18.12,18.12,1800.0,17.9276,17.9375,17.9177,17.9177,1800.0
2009-12-03 12:00:00,18.12,18.17,18.1,18.13,19000.0,17.9177,17.9672,17.8979,17.9276,19000.0
2009-12-03 12:05:00,18.11,18.17,18.11,18.12,11300.0,17.9078,17.9672,17.9078,17.9177,11300.0
2009-12-03 12:10:00,18.13,18.15,18.01,18.02,15600.0,17.9276,17.9474,17.809,17.8188,15600.0
2009-12-03 12:15:00,18.02,18.04,17.97,17.99,5900.0,17.8188,17.8386,17.7694,17.7892,5900.0
2009-12-03 12:20:00,17.99,18.0,17.96,17.96,4400.0,17.7892,17.7991,17.7595,17.7595,4400.0
2009-12-03 12:25:00,17.97,17.99,17.94,17.98,3000.0,17.7694,17.7892,17.7397,17.7793,3000.0
2009-12-03 12:30:00,17.99,17.99,17.96,17.96,1600.0,17.7892,17.7892,17.7595,17.7595,1600.0
2009-12-03 12:35:00,17.94,18.0,17.94,17.97,5500.0,17.7397,17.7991,17.7397,17.7694,5500.0
2009-12-03 12:40:00,17.98,17.99,17.95,17.99,900.0,17.7793,17.7892,17.7496,17.7892,900.0
2009-12-03 12:45:00,17.98,18.03,17.97,18.03,3100.0,17.7793,17.8287,17.7694,17.8287,3100.0
2009-12-03 12:50:00,18.04,18.12,18.04,18.12,2900.0,17.8386,17.9177,17.8386,17.9177,2900.0
2009-12-03 12:55:00,18.1,18.12,18.1,18.1,3100.0,17.8979,17.9177,17.8979,17.8979,3100.0
2009-12-03 13:00:00,18.08,18.09,18.06,18.08,3300.0,17.8782,17.8881,17.8584,17.8782,3300.0
2009-12-03 13:05:00,18.07,18.11,18.07,18.09,1500.0,17.8683,17.9078,17.8683,17.8881,1500.0
2009-12-03 13:10:00,18.1,18.14,18.09,18.14,900.0,17.8979,17.9375,17.8881,17.9375,900.0
2009-12-03 13:15:00,18.13,18.18,18.13,18.17,11000.0,17.9276,17.9771,17.9276,17.9672,11000.0
2009-12-03 13:20:00,18.18,18.19,18.06,18.09,19200.0,17.9771,17.9869,17.8584,17.8881,19200.0
2009-12-03 13:25:00,18.09,18.15,18.08,18.15,4400.0,17.8881,17.9474,17.8782,17.9474,4400.0
2009-12-03 13:30:00,18.15,18.16,18.15,18.15,8400.0,17.9474,17.9573,17.9474,17.9474,8400.0
2009-12-03 13:35:00,18.16,18.17,18.13,18.15,12500.0,17.9573,17.9672,17.9276,17.9474,12500.0
2009-12-03 13:40:00,18.14,18.15,18.14,18.15,3300.0,17.9375,17.9474,17.9375,17.9474,3300.0
2009-12-03 13:45:00,18.15,18.18,18.15,18.17,8600.0,17.9474,17.9771,17.9474,17.9672,8600.0
2009-12-03 13:50:00,18.18,18.2,18.11,18.17,21600.0,17.9771,17.9968,17.9078,17.9672,21600.0
2009-12-03 13:55:00,18.18,18.2,18.15,18.2,6900.0,17.9771,17.9968,17.9474,17.9968,6900.0
2009-12-03 14:00:00,18.2,18.2,18.17,18.17,4700.0,17.9968,17.9968,17.9672,17.9672,4700.0
2009-12-03 14:05:00,18.17,18.24,18.15,18.22,12000.0,17.9672,18.0364,17.9474,18.0166,12000.0
2009-12-03 14:10:00,18.2,18.21,18.19,18.19,1900.0,17.9968,18.0067,17.9869,17.9869,1900.0
2009-12-03 14:15:00,18.19,18.2,18.11,18.11,9100.0,17.9869,17.9968,17.9078,17.9078,9100.0
2009-12-03 14:20:00,18.15,18.15,18.14,18.15,2300.0,17.9474,17.9474,17.9375,17.9474,2300.0
2009-12-03 14:25:00,18.15,18.16,18.14,18.15,1800.0,17.9474,17.9573,17.9375,17.9474,1800.0
2009-12-03 14:30:00,18.13,18.16,18.13,18.16,2900.0,17.9276,17.9573,17.9276,17.9573,2900.0
2009-12-03 14:35:00,18.15,18.16,18.15,18.16,4300.0,17.9474,17.9573,17.9474,17.9573,4300.0
2009-12-03 14:40:00,18.16,18.21,18.16,18.21,3300.0,17.9573,18.0067,17.9573,18.0067,3300.0
2009-12-03 14:45:00,18.21,18.21,18.17,18.17,800.0,18.0067,18.0067,17.9672,17.9672,800.0
2009-12-03 14:50:00,18.15,18.15,18.13,18.13,4100.0,17.9474,17.9474,17.9276,17.9276,4100.0
2009-12-03 14:55:00,18.12,18.16,18.08,18.16,9400.0,17.9177,17.9573,17.8782,17.9573,9400.0
2009-12-03 15:00:00,18.15,18.16,18.11,18.13,7100.0,17.9474,17.9573,17.9078,17.9276,7100.0
2009-12-03 15:05:00,18.14,18.14,17.99,17.99,19300.0,17.9375,17.9375,17.7892,17.7892,19300.0
2009-12-03 15:10:00,17.99,18.0,17.95,17.95,11300.0,17.7892,17.7991,17.7496,17.7496,11300.0
2009-12-03 15:15:00,17.95,17.96,17.94,17.94,5500.0,17.7496,17.7595,17.7397,17.7397,5500.0
2009-12-03 15:20:00,17.96,17.98,17.93,17.93,9700.0,17.7595,17.7793,17.7298,17.7298,9700.0
2009-12-03 15:25:00,17.93,17.93,17.83,17.9,10500.0,17.7298,17.7298,17.631,17.7002,10500.0
2009-12-03 15:30:00,17.91,17.94,17.86,17.91,12900.0,17.7101,17.7397,17.6606,17.7101,12900.0
2009-12-03 15:35:00,17.9,17.9,17.83,17.89,9700.0,17.7002,17.7002,17.631,17.6903,9700.0
2009-12-03 15:40:00,17.89,17.95,17.79,17.82,23100.0,17.6903,17.7496,17.5914,17.6211,23100.0
2009-12-03 15:45:00,17.84,17.85,17.75,17.75,13000.0,17.6408,17.6507,17.5519,17.5519,13000.0
2009-12-03 15:50:00,17.76,17.78,17.69,17.77,13500.0,17.5617,17.5815,17.4925,17.5716,13500.0
2009-12-03 15:55:00,17.77,17.93,17.75,17.91,50100.0,17.5716,17.7298,17.5519,17.7101,50100.0
2009-12-04 09:30:00,17.33,18.25,17.26,17.62,40000.0,17.1365,18.0463,17.0673,17.4233,40000.0
2009-12-04 09:35:00,17.75,17.85,17.54,17.69,15400.0,17.5519,17.6507,17.3442,17.4925,15400.0
2009-12-04 09:40:00,17.7,18.2,17.7,17.96,14800.0,17.5024,17.9968,17.5024,17.7595,14800.0
2009-12-04 09:45:00,17.98,18.25,17.98,18.23,19300.0,17.7793,18.0463,17.7793,18.0265,19300.0
2009-12-04 09:50:00,18.23,18.23,18.05,18.08,10800.0,18.0265,18.0265,17.8485,17.8782,10800.0
2009-12-04 09:55:00,18.1,18.16,18.06,18.15,7300.0,17.8979,17.9573,17.8584,17.9474,7300.0
2009-12-04 10:00:00,18.17,18.22,18.14,18.2,20000.0,17.9672,18.0166,17.9375,17.9968,20000.0
2009-12-04 10:05:00,18.21,18.22,18.14,18.16,64100.0,18.0067,18.0166,17.9375,17.9573,64100.0
2009-12-04 10:10:00,18.17,18.17,18.07,18.09,36100.0,17.9672,17.9672,17.8683,17.8881,36100.0
2009-12-04 10:15:00,18.07,18.18,18.06,18.17,41100.0,17.8683,17.9771,17.8584,17.9672,41100.0
2009-12-04 10:20:00,18.18,18.64,18.16,18.6,44800.0,17.9771,18.4319,17.9573,18.3924,44800.0
2009-12-04 10:25:00,18.58,18.64,18.43,18.46,14700.0,18.3726,18.4319,18.2243,18.2539,14700.0
2009-12-04 10:30:00,18.47,18.48,18.42,18.44,9200.0,18.2638,18.2737,18.2144,18.2342,9200.0
2009-12-04 10:35:00,18.43,18.43,18.38,18.39,12600.0,18.2243,18.2243,18.1748,18.1847,12600.0
2009-12-04 10:40:00,18.39,18.48,18.38,18.38,15800.0,18.1847,18.2737,18.1748,18.1748,15800.0
2009-12-04 10:45:00,18.39,18.39,18.16,18.21,16300.0,18.1847,18.1847,17.9573,18.0067,16300.0
2009-12-04 10:50:00,18.22,18.22,18.03,18.03,18300.0,18.0166,18.0166,17.8287,17.8287,18300.0
2009-12-04 10:55:00,18.03,18.03,17.95,17.97,10400.0,17.8287,17.8287,17.7496,17.7694,10400.0
2009-12-04 11:00:00,17.97,17.97,17.75,17.8,27300.0,17.7694,17.7694,17.5519,17.6013,27300.0
2009-12-04 11:05:00,17.77,17.93,17.75,17.92,19000.0,17.5716,17.7298,17.5519,17.72,19000.0
2009-12-04 11:10:00,17.92,17.92,17.81,17.92,7900.0,17.72,17.72,17.6112,17.72,7900.0
2009-12-04 11:15:00,17.93,17.94,17.83,17.83,12400.0,17.7298,17.7397,17.631,17.631,12400.0
2009-12-04 11:20:00,17.83,17.93,17.81,17.92,22500.0,17.631,17.7298,17.6112,17.72,22500.0
2009-12-04 11:25:00,17.93,18.03,17.89,17.89,14000.0,17.7298,17.8287,17.6903,17.6903,14000.0
2009-12-04 11:30:00,17.89,17.94,17.86,17.94,2500.0,17.6903,17.7397,17.6606,17.7397,2500.0
2009-12-04 11:35:00,17.96,17.98,17.87,17.89,3200.0,17.7595,17.7793,17.6705,17.6903,3200.0
2009-12-04 11:40:00,17.87,17.87,17.76,17.78,12800.0,17.6705,17.6705,17.5617,17.5815,12800.0
2009-12-04 11:45:00,17.78,17.82,17.75,17.82,14100.0,17.5815,17.6211,17.5519,17.6211,14100.0
2009-12-04 11:50:00,17.86,17.98,17.86,17.97,7200.0,17.6606,17.7793,17.6606,17.7694,7200.0
2009-12-04 11:55:00,17.99,18.0,17.97,17.97,900.0,17.7892,17.7991,17.7694,17.7694,900.0
2009-12-04 12:00:00,17.98,18.0,17.97,18.0,5100.0,17.7793,17.7991,17.7694,17.7991,5100.0
2009-12-04 12:05:00,18.0,18.0,17.97,17.97,5100.0,17.7991,17.7991,17.7694,17.7694,5100.0
2009-12-04 12:10:00,17.98,17.99,17.9,17.9,3600.0,17.7793,17.7892,17.7002,17.7002,3600.0
2009-12-04 12:15:00,17.89,17.94,17.89,17.94,2900.0,17.6903,17.7397,17.6903,17.7397,2900.0
2009-12-04 12:20:00,17.95,17.99,17.93,17.98,2100.0,17.7496,17.7892,17.7298,17.7793,2100.0
2009-12-04 12:25:00,17.97,17.97,17.94,17.95,2600.0,17.7694,17.7694,17.7397,17.7496,2600.0
2009-12-04 12:30:00,17.96,18.0,17.94,17.97,6100.0,17.7595,17.7991,17.7397,17.7694,6100.0
2009-12-04 12:35:00,17.97,18.02,17.95,18.0,27100.0,17.7694,17.8188,17.7496,17.7991,27100.0
2009-12-04 12:40:00,17.97,17.99,17.94,17.95,3900.0,17.7694,17.7892,17.7397,17.7496,3900.0
2009-12-04 12:45:00,18.0,18.03,17.99,18.02,8300.0,17.7991,17.8287,17.7892,17.8188,8300.0
2009-12-04 12:50:00,18.0,18.17,18.0,18.1,9800.0,17.7991,17.9672,17.7991,17.8979,9800.0
2009-12-04 12:55:00,18.09,18.09,18.05,18.08,3600.0,17.8881,17.8881,17.8485,17.8782,3600.0
2009-12-04 13:00:00,18.07,18.09,18.07,18.08,3600.0,17.8683,17.8881,17.8683,17.8782,3600.0
2009-12-04 13:05:00,18.08,18.09,18.06,18.06,4500.0,17.8782,17.8881,17.8584,17.8584,4500.0
2009-12-04 13:10:00,18.05,18.06,18.04,18.04,1400.0,17.8485,17.8584,17.8386,17.8386,1400.0
2009-12-04 13:15:00,18.01,18.02,17.99,18.0,2500.0,17.809,17.8188,17.7892,17.7991,2500.0
2009-12-04 13:20:00,17.99,18.01,17.99,17.99,5900.0,17.7892,17.809,17.7892,17.7892,5900.0
2009-12-04 13:25:00,17.99,18.0,17.97,18.0,1100.0,17.7892,17.7991,17.7694,17.7991,1100.0
2009-12-04 13:30:00,18.0,18.0,17.89,17.89,14300.0,17.7991,17.7991,17.6903,17.6903,14300.0
2009-12-04 13:35:00,17.89,17.89,17.87,17.87,1300.0,17.6903,17.6903,17.6705,17.6705,1300.0
2009-12-04 13:40:00,17.88,17.96,17.87,17.91,9100.0,17.6804,17.7595,17.6705,17.7101,9100.0
2009-12-04 13:45:00,17.93,17.97,17.92,17.92,2600.0,17.7298,17.7694,17.72,17.72,2600.0
2009-12-04 13:50:00,17.9,17.94,17.89,17.91,2000.0,17.7002,17.7397,17.6903,17.7101,2000.0
2009-12-04 13:55:00,17.92,17.99,17.92,17.96,6700.0,17.72,17.7892,17.72,17.7595,6700.0
2009-12-04 14:00:00,17.96,18.0,17.95,18.0,3800.0,17.7595,17.7991,17.7496,17.7991,3800.0
2009-12-04 14:05:00,18.0,18.0,17.95,17.95,7900.0,17.7991,17.7991,17.7496,17.7496,7900.0
2009-12-04 14:10:00,17.98,18.0,17.98,17.99,2100.0,17.7793,17.7991,17.7793,17.7892,2100.0
2009-12-04 14:15:00,18.0,18.02,17.99,18.01,20900.0,17.7991,17.8188,17.7892,17.809,20900.0
2009-12-04 14:20:00,18.01,18.02,18.0,18.0,3700.0,17.809,17.8188,17.7991,17.7991,3700.0
2009-12-04 14:25:00,18.0,18.02,17.99,18.0,6800.0,17.7991,17.8188,17.7892,17.7991,6800.0
2009-12-04 14:30:00,18.0,18.05,17.99,18.04,7500.0,17.7991,17.8485,17.7892,17.8386,7500.0
2009-12-04 14:35:00,18.05,18.05,18.03,18.05,5000.0,17.8485,17.8485,17.8287,17.8485,5000.0
2009-12-04 14:40:00,18.05,18.07,18.01,18.02,11100.0,17.8485,17.8683,17.809,17.8188,11100.0
2009-12-04 14:45:00,18.01,18.03,17.98,18.0,8900.0,17.809,17.8287,17.7793,17.7991,8900.0
2009-12-04 14:50:00,18.0,18.01,17.99,18.01,2800.0,17.7991,17.809,17.7892,17.809,2800.0
2009-12-04 14:55:00,18.0,18.01,17.99,18.01,5100.0,17.7991,17.809,17.7892,17.809,5100.0
2009-12-04 15:00:00,18.0,18.02,17.97,18.0,6900.0,17.7991,17.8188,17.7694,17.7991,6900.0
2009-12-04 15:05:00,18.0,18.02,17.99,18.02,4000.0,17.7991,17.8188,17.7892,17.8188,4000.0
2009-12-04 15:10:00,18.0,18.02,18.0,18.01,9700.0,17.7991,17.8188,17.7991,17.809,9700.0
2009-12-04 15:15:00,18.0,18.01,17.97,18.0,5700.0,17.7991,17.809,17.7694,17.7991,5700.0
2009-12-04 15:20:00,18.0,18.01,17.99,18.0,11600.0,17.7991,17.809,17.7892,17.7991,11600.0
2009-12-04 15:25:00,18.0,18.01,17.99,18.0,24000.0,17.7991,17.809,17.7892,17.7991,24000.0
2009-12-04 15:30:00,18.0,18.0,17.94,17.98,18200.0,17.7991,17.7991,17.7397,17.7793,18200.0
2009-12-04 15:35:00,17.97,18.03,17.9,17.9,13200.0,17.7694,17.8287,17.7002,17.7002,13200.0
2009-12-04 15:40:00,17.9,17.9,17.89,17.9,6400.0,17.7002,17.7002,17.6903,17.7002,6400.0
2009-12-04 15:45:00,17.9,18.0,17.9,17.99,6400.0,17.7002,17.7991,17.7002,17.7892,6400.0
2009-12-04 15:50:00,18.0,18.0,17.89,17.92,29800.0,17.7991,17.7991,17.6903,17.72,29800.0
2009-12-04 15:55:00,17.93,17.93,17.85,17.88,15900.0,17.7298,17.7298,17.6507,17.6804,15900.0
2009-12-07 09:30:00,17.9,18.09,17.56,18.05,12800.0,17.7002,17.8881,17.364,17.8485,12800.0
2009-12-07 09:35:00,18.03,18.14,18.03,18.05,15300.0,17.8287,17.9375,17.8287,17.8485,15300.0
2009-12-07 09:40:00,18.06,18.06,18.02,18.02,4200.0,17.8584,17.8584,17.8188,17.8188,4200.0
2009-12-07 09:45:00,18.0,18.05,17.98,18.05,6500.0,17.7991,17.8485,17.7793,17.8485,6500.0
2009-12-07 09:50:00,18.05,18.05,18.01,18.05,2600.0,17.8485,17.8485,17.809,17.8485,2600.0
2009-12-07 09:55:00,18.05,18.16,18.05,18.13,6300.0,17.8485,17.9573,17.8485,17.9276,6300.0
2009-12-07 10:00:00,18.15,18.19,18.07,18.07,11900.0,17.9474,17.9869,17.8683,17.8683,11900.0
2009-12-07 10:05:00,18.05,18.1,18.04,18.08,2700.0,17.8485,17.8979,17.8386,17.8782,2700.0
2009-12-07 10:10:00,18.04,18.11,18.04,18.09,1600.0,17.8386,17.9078,17.8386,17.8881,1600.0
2009-12-07 10:15:00,18.09,18.12,18.06,18.06,8800.0,17.8881,17.9177,17.8584,17.8584,8800.0
2009-12-07 10:20:00,18.1,18.15,18.07,18.07,4200.0,17.8979,17.9474,17.8683,17.8683,4200.0
2009-12-07 10:25:00,18.06,18.1,18.06,18.08,1400.0,17.8584,17.8979,17.8584,17.8782,1400.0
2009-12-07 10:30:00,18.14,18.15,18.12,18.13,2100.0,17.9375,17.9474,17.9177,17.9276,2100.0
2009-12-07 10:35:00,18.13,18.14,18.13,18.14,400.0,17.9276,17.9375,17.9276,17.9375,400.0
2009-12-07 10:40:00,18.12,18.2,18.09,18.12,6000.0,17.9177,17.9968,17.8881,17.9177,6000.0
2009-12-07 10:45:00,18.12,18.16,18.1,18.15,1500.0,17.9177,17.9573,17.8979,17.9474,1500.0
2009-12-07 10:50:00,18.16,18.2,18.16,18.16,2700.0,17.9573,17.9968,17.9573,17.9573,2700.0
2009-12-07 10:55:00,18.16,18.16,18.12,18.13,1000.0,17.9573,17.9573,17.9177,17.9276,1000.0
2009-12-07 11:00:00,18.12,18.13,18.12,18.13,1800.0,17.9177,17.9276,17.9177,17.9276,1800.0
2009-12-07 11:05:00,18.15,18.15,18.13,18.14,3400.0,17.9474,17.9474,17.9276,17.9375,3400.0
2009-12-07 11:10:00,18.15,18.15,18.14,18.15,1800.0,17.9474,17.9474,17.9375,17.9474,1800.0
2009-12-07 11:15:00,18.14,18.15,18.09,18.13,3300.0,17.9375,17.9474,17.8881,17.9276,3300.0
2009-12-07 11:20:00,18.11,18.13,18.11,18.12,1500.0,17.9078,17.9276,17.9078,17.9177,1500.0
2009-12-07 11:25:00,18.15,18.16,18.13,18.16,8400.0,17.9474,17.9573,17.9276,17.9573,8400.0
2009-12-07 11:30:00,18.16,18.19,18.15,18.19,4100.0,17.9573,17.9869,17.9474,17.9869,4100.0
2009-12-07 11:35:00,18.19,18.19,18.18,18.19,31800.0,17.9869,17.9869,17.9771,17.9869,31800.0
2009-12-07 11:40:00,18.18,18.18,18.13,18.13,2500.0,17.9771,17.9771,17.9276,17.9276,2500.0
2009-12-07 11:45:00,18.12,18.15,18.12,18.15,800.0,17.9177,17.9474,17.9177,17.9474,800.0
2009-12-07 11:50:00,18.15,18.15,18.13,18.13,1900.0,17.9474,17.9474,17.9276,17.9276,1900.0
2009-12-07 11:55:00,18.13,18.13,18.13,18.13,200.0,17.9276,17.9276,17.9276,17.9276,200.0
2009-12-07 12:00:00,18.14,18.15,18.14,18.14,1500.0,17.9375,17.9474,17.9375,17.9375,1500.0
2009-12-07 12:05:00,18.14,18.15,18.14,18.15,1500.0,17.9375,17.9474,17.9375,17.9474,1500.0
2009-12-07 12:10:00,18.15,18.18,18.14,18.17,2700.0,17.9474,17.9771,17.9375,17.9672,2700.0
2009-12-07 12:15:00,18.18,18.18,18.17,18.18,700.0,17.9771,17.9771,17.9672,17.9771,700.0
2009-12-07 12:20:00,18.18,18.19,18.17,18.18,7400.0,17.9771,17.9869,17.9672,17.9771,7400.0
2009-12-07 12:25:00,18.18,18.2,18.18,18.19,1100.0,17.9771,17.9968,17.9771,17.9869,1100.0
2009-12-07 12:30:00,18.19,18.2,18.19,18.19,2600.0,17.9869,17.9968,17.9869,17.9869,2600.0
2009-12-07 12:35:00,18.2,18.3,18.2,18.27,3800.0,17.9968,18.0957,17.9968,18.066,3800.0
2009-12-07 12:40:00,18.28,18.35,18.28,18.34,4300.0,18.0759,18.1452,18.0759,18.1353,4300.0
2009-12-07 12:45:00,18.34,18.4,18.34,18.37,3300.0,18.1353,18.1946,18.1353,18.1649,3300.0
2009-12-07 12:50:00,18.35,18.35,18.33,18.33,1000.0,18.1452,18.1452,18.1254,18.1254,1000.0
2009-12-07 12:55:00,18.34,18.41,18.34,18.41,2100.0,18.1353,18.2045,18.1353,18.2045,2100.0
2009-12-07 13:00:00,18.4,18.41,18.39,18.39,12200.0,18.1946,18.2045,18.1847,18.1847,12200.0
2009-12-07 13:05:00,18.38,18.38,18.3,18.32,3300.0,18.1748,18.1748,18.0957,18.1155,3300.0
2009-12-07 13:10:00,18.32,18.33,18.31,18.31,3100.0,18.1155,18.1254,18.1056,18.1056,3100.0
2009-12-07 13:15:00,18.3,18.3,18.28,18.3,4000.0,18.0957,18.0957,18.0759,18.0957,4000.0
2009-12-07 13:20:00,18.3,18.33,18.3,18.33,1600.0,18.0957,18.1254,18.0957,18.1254,1600.0
2009-12-07 13:25:00,18.31,18.33,18.29,18.33,1800.0,18.1056,18.1254,18.0858,18.1254,1800.0
2009-12-07 13:30:00,18.32,18.32,18.29,18.3,3100.0,18.1155,18.1155,18.0858,18.0957,3100.0
2009-12-07 13:35:00,18.31,18.32,18.29,18.29,3100.0,18.1056,18.1155,18.0858,18.0858,3100.0
2009-12-07 13:40:00,18.29,18.29,18.29,18.29,300.0,18.0858,18.0858,18.0858,18.0858,300.0
2009-12-07 13:45:00,18.3,18.3,18.28,18.28,600.0,18.0957,18.0957,18.0759,18.0759,600.0
2009-12-07 13:50:00,18.3,18.3,18.18,18.18,4700.0,18.0957,18.0957,17.9771,17.9771,4700.0
2009-12-07 13:55:00,18.19,18.24,18.16,18.2,3700.0,17.9869,18.0364,17.9573,17.9968,3700.0
2009-12-07 14:00:00,18.22,18.22,18.2,18.2,800.0,18.0166,18.0166,17.9968,17.9968,800.0
2009-12-07 14:05:00,18.23,18.23,18.21,18.22,600.0,18.0265,18.0265,18.0067,18.0166,600.0
2009-12-07 14:10:00,18.22,18.23,18.18,18.22,2400.0,18.0166,18.0265,17.9771,18.0166,2400.0
2009-12-07 14:15:00,18.22,18.22,18.21,18.22,1100.0,18.0166,18.0166,18.0067,18.0166,1100.0
2009-12-07 14:20:00,18.21,18.25,18.2,18.22,8600.0,18.0067,18.0463,17.9968,18.0166,8600.0
2009-12-07 14:25:00,18.21,18.22,18.2,18.2,2500.0,18.0067,18.0166,17.9968,17.9968,2500.0
2009-12-07 14:30:00,18.19,18.2,18.12,18.2,5000.0,17.9869,17.9968,17.9177,17.9968,5000.0
2009-12-07 14:35:00,18.2,18.2,18.12,18.17,6800.0,17.9968,17.9968,17.9177,17.9672,6800.0
2009-12-07 14:40:00,18.15,18.18,18.15,18.18,9400.0,17.9474,17.9771,17.9474,17.9771,9400.0
2009-12-07 14:45:00,18.19,18.19,18.08,18.08,3900.0,17.9869,17.9869,17.8782,17.8782,3900.0
2009-12-07 14:50:00,18.07,18.09,18.07,18.09,3000.0,17.8683,17.8881,17.8683,17.8881,3000.0
2009-12-07 14:55:00,18.1,18.11,18.09,18.11,3000.0,17.8979,17.9078,17.8881,17.9078,3000.0
2009-12-07 15:00:00,18.12,18.15,18.11,18.12,8200.0,17.9177,17.9474,17.9078,17.9177,8200.0
2009-12-07 15:05:00,18.14,18.14,18.12,18.14,4300.0,17.9375,17.9375,17.9177,17.9375,4300.0
2009-12-07 15:10:00,18.14,18.15,18.13,18.15,1400.0,17.9375,17.9474,17.9276,17.9474,1400.0
2009-12-07 15:15:00,18.15,18.15,18.13,18.15,2700.0,17.9474,17.9474,17.9276,17.9474,2700.0
2009-12-07 15:20:00,18.15,18.17,18.13,18.13,4400.0,17.9474,17.9672,17.9276,17.9276,4400.0
2009-12-07 15:25:00,18.15,18.17,18.14,18.17,11000.0,17.9474,17.9672,17.9375,17.9672,11000.0
2009-12-07 15:30:00,18.17,18.2,18.15,18.19,8000.0,17.9672,17.9968,17.9474,17.9869,8000.0
2009-12-07 15:35:00,18.2,18.23,18.19,18.2,13100.0,17.9968,18.0265,17.9869,17.9968,13100.0
2009-12-07 15:40:00,18.2,18.22,18.2,18.22,3900.0,17.9968,18.0166,17.9968,18.0166,3900.0
2009-12-07 15:45:00,18.22,18.22,18.19,18.21,20400.0,18.0166,18.0166,17.9869,18.0067,20400.0
2009-12-07 15:50:00,18.21,18.27,18.19,18.21,17800.0,18.0067,18.066,17.9869,18.0067,17800.0
2009-12-07 15:55:00,18.2,18.26,18.2,18.24,23100.0,17.9968,18.0562,17.9968,18.0364,23100.0
2009-12-08 09:30:00,18.17,18.19,18.17,18.19,2800.0,17.9672,17.9869,17.9672,17.9869,2800.0
2009-12-08 09:35:00,18.12,18.14,17.84,17.94,4300.0,17.9177,17.9375,17.6408,17.7397,4300.0
2009-12-08 09:40:00,17.95,17.95,17.88,17.88,300.0,17.7496,17.7496,17.6804,17.6804,300.0
2009-12-08 09:45:00,17.89,17.94,17.87,17.94,1600.0,17.6903,17.7397,17.6705,17.7397,1600.0
2009-12-08 09:50:00,18.0,18.15,18.0,18.11,3800.0,17.7991,17.9474,17.7991,17.9078,3800.0
2009-12-08 09:55:00,18.11,18.19,17.96,18.17,4800.0,17.9078,17.9869,17.7595,17.9672,4800.0
2009-12-08 10:00:00,18.13,18.13,18.12,18.12,600.0,17.9276,17.9276,17.9177,17.9177,600.0
2009-12-08 10:05:00,18.12,18.19,18.09,18.09,2700.0,17.9177,17.9869,17.8881,17.8881,2700.0
2009-12-08 10:10:00,18.1,18.14,18.1,18.14,500.0,17.8979,17.9375,17.8979,17.9375,500.0
2009-12-08 10:15:00,18.15,18.18,18.15,18.17,1800.0,17.9474,17.9771,17.9474,17.9672,1800.0
2009-12-08 10:20:00,18.18,18.24,18.17,18.24,5200.0,17.9771,18.0364,17.9672,18.0364,5200.0
2009-12-08 10:25:00,18.25,18.25,18.24,18.24,1000.0,18.0463,18.0463,18.0364,18.0364,1000.0
2009-12-08 10:30:00,18.25,18.26,18.25,18.26,1500.0,18.0463,18.0562,18.0463,18.0562,1500.0
2009-12-08 10:35:00,18.25,18.28,18.25,18.27,1100.0,18.0463,18.0759,18.0463,18.066,1100.0
2009-12-08 10:40:00,18.27,18.3,18.27,18.28,3000.0,18.066,18.0957,18.066,18.0759,3000.0
2009-12-08 10:45:00,18.3,18.3,18.27,18.29,2700.0,18.0957,18.0957,18.066,18.0858,2700.0
2009-12-08 10:50:00,18.29,18.35,18.29,18.32,9000.0,18.0858,18.1452,18.0858,18.1155,9000.0
2009-12-08 10:55:00,18.32,18.32,18.3,18.32,2700.0,18.1155,18.1155,18.0957,18.1155,2700.0
2009-12-08 11:00:00,18.3,18.33,18.3,18.33,700.0,18.0957,18.1254,18.0957,18.1254,700.0
2009-12-08 11:05:00,18.32,18.35,18.32,18.35,800.0,18.1155,18.1452,18.1155,18.1452,800.0
2009-12-08 11:10:00,18.35,18.36,18.35,18.36,500.0,18.1452,18.155,18.1452,18.155,500.0
2009-12-08 11:15:00,18.38,18.38,18.35,18.35,400.0,18.1748,18.1748,18.1452,18.1452,400.0
2009-12-08 11:20:00,18.35,18.35,18.35,18.35,100.0,18.1452,18.1452,18.1452,18.1452,100.0
2009-12-08 11:25:00,18.37,18.39,18.35,18.39,1600.0,18.1649,18.1847,18.1452,18.1847,1600.0
2009-12-08 11:30:00,18.37,18.4,18.3,18.35,5000.0,18.1649,18.1946,18.0957,18.1452,5000.0
2009-12-08 11:35:00,18.32,18.32,18.26,18.26,800.0,18.1155,18.1155,18.0562,18.0562,800.0
2009-12-08 11:40:00,18.26,18.3,18.26,18.28,800.0,18.0562,18.0957,18.0562,18.0759,800.0
2009-12-08 11:45:00,18.27,18.27,18.23,18.23,900.0,18.066,18.066,18.0265,18.0265,900.0
2009-12-08 11:50:00,18.24,18.3,18.24,18.3,1000.0,18.0364,18.0957,18.0364,18.0957,1000.0
2009-12-08 11:55:00,18.3,18.3,18.3,18.3,0.0,18.0957,18.0957,18.0957,18.0957,0.0
2009-12-08 12:00:00,18.22,18.23,18.21,18.23,600.0,18.0166,18.0265,18.0067,18.0265,600.0
2009-12-08 12:05:00,18.25,18.28,18.24,18.24,2000.0,18.0463,18.0759,18.0364,18.0364,2000.0
2009-12-08 12:10:00,18.27,18.27,18.25,18.27,300.0,18.066,18.066,18.0463,18.066,300.0
2009-12-08 12:15:00,18.26,18.27,18.25,18.26,2500.0,18.0562,18.066,18.0463,18.0562,2500.0
2009-12-08 12:20:00,18.25,18.28,18.24,18.28,3200.0,18.0463,18.0759,18.0364,18.0759,3200.0
2009-12-08 12:25:00,18.3,18.33,18.29,18.29,2100.0,18.0957,18.1254,18.0858,18.0858,2100.0
2009-12-08 12:30:00,18.29,18.29,18.26,18.26,800.0,18.0858,18.0858,18.0562,18.0562,800.0
2009-12-08 12:35:00,18.24,18.25,18.22,18.22,600.0,18.0364,18.0463,18.0166,18.0166,600.0
2009-12-08 12:40:00,18.23,18.25,18.23,18.23,400.0,18.0265,18.0463,18.0265,18.0265,400.0
2009-12-08 12:45:00,18.25,18.27,18.25,18.25,300.0,18.0463,18.066,18.0463,18.0463,300.0
2009-12-08 12:50:00,18.27,18.27,18.27,18.27,200.0,18.066,18.066,18.066,18.066,200.0
2009-12-08 12:55:00,18.25,18.25,18.23,18.25,2200.0,18.0463,18.0463,18.0265,18.0463,2200.0
2009-12-08 13:00:00,18.28,18.3,18.28,18.3,200.0,18.0759,18.0957,18.0759,18.0957,200.0
2009-12-08 13:05:00,18.3,18.3,18.27,18.27,1200.0,18.0957,18.0957,18.066,18.066,1200.0
2009-12-08 13:10:00,18.27,18.3,18.26,18.29,1300.0,18.066,18.0957,18.0562,18.0858,1300.0
2009-12-08 13:15:00,18.3,18.3,18.3,18.3,100.0,18.0957,18.0957,18.0957,18.0957,100.0
2009-12-08 13:20:00,18.28,18.28,18.22,18.22,2300.0,18.0759,18.0759,18.0166,18.0166,2300.0
2009-12-08 13:25:00,18.21,18.25,18.19,18.21,38400.0,18.0067,18.0463,17.9869,18.0067,38400.0
2009-12-08 13:30:00,18.21,18.21,18.18,18.18,2700.0,18.0067,18.0067,17.9771,17.9771,2700.0
2009-12-08 13:35:00,18.2,18.2,18.17,18.17,1200.0,17.9968,17.9968,17.9672,17.9672,1200.0
2009-12-08 13:40:00,18.2,18.2,18.19,18.2,5700.0,17.9968,17.9968,17.9869,17.9968,5700.0
2009-12-08 13:45:00,18.19,18.2,18.18,18.18,1100.0,17.9869,17.9968,17.9771,17.9771,1100.0
2009-12-08 13:50:00,18.2,18.2,18.18,18.2,300.0,17.9968,17.9968,17.9771,17.9968,300.0
2009-12-08 13:55:00,18.19,18.19,18.18,18.18,200.0,17.9869,17.9869,17.9771,17.9771,200.0
2009-12-08 14:00:00,18.19,18.19,18.18,18.18,400.0,17.9869,17.9869,17.9771,17.9771,400.0
2009-12-08 14:05:00,18.18,18.2,18.15,18.16,800.0,17.9771,17.9968,17.9474,17.9573,800.0
2009-12-08 14:10:00,18.16,18.16,18.13,18.16,2600.0,17.9573,17.9573,17.9276,17.9573,2600.0
2009-12-08 14:15:00,18.18,18.2,18.14,18.2,3000.0,17.9771,17.9968,17.9375,17.9968,3000.0
2009-12-08 14:20:00,18.17,18.2,18.14,18.17,3300.0,17.9672,17.9968,17.9375,17.9672,3300.0
2009-12-08 14:25:00,18.18,18.2,18.18,18.2,600.0,17.9771,17.9968,17.9771,17.9968,600.0
2009-12-08 14:30:00,18.2,18.2,18.17,18.17,12100.0,17.9968,17.9968,17.9672,17.9672,12100.0
2009-12-08 14:35:00,18.18,18.19,18.16,18.18,1600.0,17.9771,17.9869,17.9573,17.9771,1600.0
2009-12-08 14:40:00,18.18,18.18,18.16,18.16,500.0,17.9771,17.9771,17.9573,17.9573,500.0
2009-12-08 14:45:00,18.16,18.16,18.1,18.11,1200.0,17.9573,17.9573,17.8979,17.9078,1200.0
2009-12-08 14:50:00,18.11,18.11,18.08,18.09,1200.0,17.9078,17.9078,17.8782,17.8881,1200.0
2009-12-08 14:55:00,18.09,18.11,18.08,18.08,800.0,17.8881,17.9078,17.8782,17.8782,800.0
2009-12-08 15:00:00,18.09,18.09,18.03,18.05,3500.0,17.8881,17.8881,17.8287,17.8485,3500.0
2009-12-08 15:05:00,18.05,18.1,18.05,18.08,3600.0,17.8485,17.8979,17.8485,17.8782,3600.0
2009-12-08 15:10:00,18.08,18.09,18.05,18.05,1600.0,17.8782,17.8881,17.8485,17.8485,1600.0
2009-12-08 15:15:00,18.05,18.05,18.01,18.01,1100.0,17.8485,17.8485,17.809,17.809,1100.0
2009-12-08 15:20:00,18.02,18.04,18.01,18.01,5300.0,17.8188,17.8386,17.809,17.809,5300.0
2009-12-08 15:25:00,18.03,18.03,18.0,18.0,2300.0,17.8287,17.8287,17.7991,17.7991,2300.0
2009-12-08 15:30:00,18.0,18.01,17.98,17.98,4100.0,17.7991,17.809,17.7793,17.7793,4100.0
2009-12-08 15:35:00,17.99,18.0,17.97,17.97,1400.0,17.7892,17.7991,17.7694,17.7694,1400.0
2009-12-08 15:40:00,17.97,18.01,17.96,18.0,2500.0,17.7694,17.809,17.7595,17.7991,2500.0
2009-12-08 15:45:00,18.0,18.0,17.99,18.0,2300.0,17.7991,17.7991,17.7892,17.7991,2300.0
2009-12-08 15:50:00,17.99,17.99,17.85,17.89,9600.0,17.7892,17.7892,17.6507,17.6903,9600.0
2009-12-08 15:55:00,17.9,17.93,17.85,17.89,21100.0,17.7002,17.7298,17.6507,17.6903,21100.0
2009-12-09 09:30:00,17.9,17.97,17.9,17.97,1000.0,17.7002,17.7694,17.7002,17.7694,1000.0
2009-12-09 09:35:00,17.9,17.9,17.81,17.81,300.0,17.7002,17.7002,17.6112,17.6112,300.0
2009-12-09 09:40:00,17.81,17.81,17.56,17.67,2900.0,17.6112,17.6112,17.364,17.4727,2900.0
2009-12-09 09:45:00,17.65,17.65,17.58,17.58,500.0,17.453,17.453,17.3838,17.3838,500.0
2009-12-09 09:50:00,17.6,17.73,17.58,17.73,1000.0,17.4035,17.5321,17.3838,17.5321,1000.0
2009-12-09 09:55:00,17.69,17.73,17.64,17.64,1600.0,17.4925,17.5321,17.4431,17.4431,1600.0
2009-12-09 10:00:00,17.64,17.68,17.64,17.66,1200.0,17.4431,17.4826,17.4431,17.4629,1200.0
2009-12-09 10:05:00,17.64,17.67,17.64,17.64,2500.0,17.4431,17.4727,17.4431,17.4431,2500.0
2009-12-09 10:10:00,17.67,17.68,17.62,17.62,2200.0,17.4727,17.4826,17.4233,17.4233,2200.0
2009-12-09 10:15:00,17.6,17.63,17.6,17.62,800.0,17.4035,17.4332,17.4035,17.4233,800.0
2009-12-09 10:20:00,17.59,17.62,17.59,17.62,900.0,17.3936,17.4233,17.3936,17.4233,900.0
2009-12-09 10:25:00,17.62,17.66,17.61,17.63,1600.0,17.4233,17.4629,17.4134,17.4332,1600.0
2009-12-09 10:30:00,17.65,17.71,17.48,17.59,8100.0,17.453,17.5123,17.2849,17.3936,8100.0
2009-12-09 10:35:00,17.54,17.62,17.52,17.56,2200.0,17.3442,17.4233,17.3244,17.364,2200.0
2009-12-09 10:40:00,17.59,17.65,17.59,17.65,500.0,17.3936,17.453,17.3936,17.453,500.0
2009-12-09 10:45:00,17.79,17.81,17.79,17.81,200.0,17.5914,17.6112,17.5914,17.6112,200.0
2009-12-09 10:50:00,17.85,17.87,17.83,17.83,800.0,17.6507,17.6705,17.631,17.631,800.0
2009-12-09 10:55:00,17.85,17.85,17.85,17.85,600.0,17.6507,17.6507,17.6507,17.6507,600.0
2009-12-09 11:00:00,17.84,17.84,17.71,17.72,2900.0,17.6408,17.6408,17.5123,17.5222,2900.0
2009-12-09 11:05:00,17.72,17.75,17.72,17.73,800.0,17.5222,17.5519,17.5222,17.5321,800.0
2009-12-09 11:10:00,17.74,17.74,17.7,17.7,300.0,17.542,17.542,17.5024,17.5024,300.0
2009-12-09 11:15:00,17.7,17.7,17.7,17.7,0.0,17.5024,17.5024,17.5024,17.5024,0.0
2009-12-09 11:20:00,17.77,17.77,17.7,17.71,1000.0,17.5716,17.5716,17.5024,17.5123,1000.0
2009-12-09 11:25:00,17.68,17.7,17.67,17.67,400.0,17.4826,17.5024,17.4727,17.4727,400.0
2009-12-09 11:30:00,17.7,17.7,17.67,17.67,400.0,17.5024,17.5024,17.4727,17.4727,400.0
2009-12-09 11:35:00,17.7,17.7,17.67,17.67,700.0,17.5024,17.5024,17.4727,17.4727,700.0
2009-12-09 11:40:00,17.65,17.66,17.62,17.66,600.0,17.453,17.4629,17.4233,17.4629,600.0
2009-12-09 11:45:00,17.65,17.65,17.64,17.64,300.0,17.453,17.453,17.4431,17.4431,300.0
2009-12-09 11:50:00,17.64,17.64,17.64,17.64,900.0,17.4431,17.4431,17.4431,17.4431,900.0
2009-12-09 11:55:00,17.63,17.63,17.5,17.55,5000.0,17.4332,17.4332,17.3046,17.3541,5000.0
2009-12-09 12:00:00,17.56,17.56,17.55,17.55,1400.0,17.364,17.364,17.3541,17.3541,1400.0
2009-12-09 12:05:00,17.55,17.55,17.55,17.55,200.0,17.3541,17.3541,17.3541,17.3541,200.0
2009-12-09 12:10:00,17.54,17.54,17.54,17.54,200.0,17.3442,17.3442,17.3442,17.3442,200.0
2009-12-09 12:15:00,17.53,17.55,17.51,17.51,3600.0,17.3343,17.3541,17.3145,17.3145,3600.0
2009-12-09 12:20:00,17.52,17.52,17.51,17.52,1200.0,17.3244,17.3244,17.3145,17.3244,1200.0
2009-12-09 12:25:00,17.57,17.57,17.56,17.57,1100.0,17.3739,17.3739,17.364,17.3739,1100.0
2009-12-09 12:30:00,17.57,17.57,17.57,17.57,0.0,17.3739,17.3739,17.3739,17.3739,0.0
2009-12-09 12:35:00,17.54,17.54,17.52,17.52,1000.0,17.3442,17.3442,17.3244,17.3244,1000.0
2009-12-09 12:40:00,17.51,17.51,17.51,17.51,300.0,17.3145,17.3145,17.3145,17.3145,300.0
2009-12-09 12:45:00,17.5,17.52,17.5,17.52,800.0,17.3046,17.3244,17.3046,17.3244,800.0
2009-12-09 12:50:00,17.51,17.51,17.51,17.51,100.0,17.3145,17.3145,17.3145,17.3145,100.0
2009-12-09 12:55:00,17.52,17.52,17.52,17.52,100.0,17.3244,17.3244,17.3244,17.3244,100.0
2009-12-09 13:00:00,17.5,17.5,17.49,17.5,500.0,17.3046,17.3046,17.2948,17.3046,500.0
2009-12-09 13:05:00,17.5,17.54,17.5,17.52,1000.0,17.3046,17.3442,17.3046,17.3244,1000.0
2009-12-09 13:10:00,17.5,17.56,17.5,17.54,1200.0,17.3046,17.364,17.3046,17.3442,1200.0
2009-12-09 13:15:00,17.54,17.54,17.5,17.5,1900.0,17.3442,17.3442,17.3046,17.3046,1900.0
2009-12-09 13:20:00,17.5,17.5,17.45,17.47,2100.0,17.3046,17.3046,17.2552,17.275,2100.0
2009-12-09 13:25:00,17.47,17.47,17.47,17.47,100.0,17.275,17.275,17.275,17.275,100.0
2009-12-09 13:30:00,17.46,17.47,17.46,17.47,500.0,17.2651,17.275,17.2651,17.275,500.0
2009-12-09 13:35:00,17.47,17.5,17.47,17.5,300.0,17.275,17.3046,17.275,17.3046,300.0
2009-12-09 13:40:00,17.43,17.43,17.41,17.41,300.0,17.2354,17.2354,17.2156,17.2156,300.0
2009-12-09 13:45:00,17.44,17.44,17.4,17.4,600.0,17.2453,17.2453,17.2058,17.2058,600.0
2009-12-09 13:50:00,17.43,17.43,17.42,17.42,200.0,17.2354,17.2354,17.2255,17.2255,200.0
2009-12-09 13:55:00,17.4,17.41,17.38,17.38,2400.0,17.2058,17.2156,17.186,17.186,2400.0
2009-12-09 14:00:00,17.39,17.42,17.36,17.39,2800.0,17.1959,17.2255,17.1662,17.1959,2800.0
2009-12-09 14:05:00,17.38,17.41,17.38,17.39,800.0,17.186,17.2156,17.186,17.1959,800.0
2009-12-09 14:10:00,17.36,17.36,17.36,17.36,400.0,17.1662,17.1662,17.1662,17.1662,400.0
2009-12-09 14:15:00,17.36,17.37,17.36,17.37,200.0,17.1662,17.1761,17.1662,17.1761,200.0
2009-12-09 14:20:00,17.36,17.37,17.36,17.37,500.0,17.1662,17.1761,17.1662,17.1761,500.0
2009-12-09 14:25:00,17.37,17.38,17.33,17.35,3300.0,17.1761,17.186,17.1365,17.1563,3300.0
2009-12-09 14:30:00,17.39,17.42,17.37,17.39,7000.0,17.1959,17.2255,17.1761,17.1959,7000.0
2009-12-09 14:35:00,17.38,17.38,17.38,17.38,800.0,17.186,17.186,17.186,17.186,800.0
2009-12-09 14:40:00,17.4,17.43,17.4,17.4,700.0,17.2058,17.2354,17.2058,17.2058,700.0
2009-12-09 14:45:00,17.38,17.38,17.38,17.38,400.0,17.186,17.186,17.186,17.186,400.0
2009-12-09 14:50:00,17.38,17.38,17.34,17.34,1200.0,17.186,17.186,17.1464,17.1464,1200.0
2009-12-09 14:55:00,17.34,17.37,17.34,17.37,700.0,17.1464,17.1761,17.1464,17.1761,700.0
2009-12-09 15:00:00,17.39,17.49,17.37,17.47,6200.0,17.1959,17.2948,17.1761,17.275,6200.0
2009-12-09 15:05:00,17.48,17.48,17.45,17.45,7100.0,17.2849,17.2849,17.2552,17.2552,7100.0
2009-12-09 15:10:00,17.45,17.5,17.42,17.44,8300.0,17.2552,17.3046,17.2255,17.2453,8300.0
2009-12-09 15:15:00,17.44,17.51,17.44,17.5,5500.0,17.2453,17.3145,17.2453,17.3046,5500.0
2009-12-09 15:20:00,17.53,17.6,17.53,17.58,4000.0,17.3343,17.4035,17.3343,17.3838,4000.0
2009-12-09 15:25:00,17.56,17.57,17.56,17.56,800.0,17.364,17.3739,17.364,17.364,800.0
2009-12-09 15:30:00,17.57,17.59,17.54,17.54,9300.0,17.3739,17.3936,17.3442,17.3442,9300.0
2009-12-09 15:35:00,17.54,17.58,17.5,17.5,7700.0,17.3442,17.3838,17.3046,17.3046,7700.0
2009-12-09 15:40:00,17.5,17.51,17.47,17.5,10400.0,17.3046,17.3145,17.275,17.3046,10400.0
2009-12-09 15:45:00,17.49,17.52,17.45,17.49,14100.0,17.2948,17.3244,17.2552,17.2948,14100.0
2009-12-09 15:50:00,17.5,17.5,17.44,17.5,10500.0,17.3046,17.3046,17.2453,17.3046,10500.0
2009-12-09 15:55:00,17.48,17.51,17.44,17.49,12400.0,17.2849,17.3145,17.2453,17.2948,12400.0
2009-12-10 09:30:00,17.6,17.62,17.25,17.4,4000.0,17.4035,17.4233,17.0574,17.2058,4000.0
2009-12-10 09:35:00,17.35,17.46,17.35,17.46,1400.0,17.1563,17.2651,17.1563,17.2651,1400.0
2009-12-10 09:40:00,17.41,17.45,17.41,17.44,400.0,17.2156,17.2552,17.2156,17.2453,400.0
2009-12-10 09:45:00,17.44,17.44,17.4,17.44,400.0,17.2453,17.2453,17.2058,17.2453,400.0
2009-12-10 09:50:00,17.48,17.48,17.43,17.43,500.0,17.2849,17.2849,17.2354,17.2354,500.0
2009-12-10 09:55:00,17.52,17.6,17.52,17.53,2900.0,17.3244,17.4035,17.3244,17.3343,2900.0
2009-12-10 10:00:00,17.54,17.54,17.53,17.54,400.0,17.3442,17.3442,17.3343,17.3442,400.0
2009-12-10 10:05:00,17.56,17.57,17.5,17.52,1400.0,17.364,17.3739,17.3046,17.3244,1400.0
2009-12-10 10:10:00,17.51,17.53,17.51,17.51,900.0,17.3145,17.3343,17.3145,17.3145,900.0
2009-12-10 10:15:00,17.51,17.53,17.49,17.49,1200.0,17.3145,17.3343,17.2948,17.2948,1200.0
2009-12-10 10:20:00,17.48,17.5,17.48,17.5,700.0,17.2849,17.3046,17.2849,17.3046,700.0
2009-12-10 10:25:00,17.51,17.55,17.47,17.47,8000.0,17.3145,17.3541,17.275,17.275,8000.0
2009-12-10 10:30:00,17.47,17.49,17.47,17.47,1400.0,17.275,17.2948,17.275,17.275,1400.0
2009-12-10 10:35:00,17.47,17.47,17.47,17.47,300.0,17.275,17.275,17.275,17.275,300.0
2009-12-10 10:40:00,17.47,17.49,17.43,17.45,2300.0,17.275,17.2948,17.2354,17.2552,2300.0
2009-12-10 10:45:00,17.43,17.43,17.43,17.43,200.0,17.2354,17.2354,17.2354,17.2354,200.0
2009-12-10 10:50:00,17.41,17.48,17.41,17.42,9800.0,17.2156,17.2849,17.2156,17.2255,9800.0
2009-12-10 10:55:00,17.41,17.46,17.41,17.44,1800.0,17.2156,17.2651,17.2156,17.2453,1800.0
2009-12-10 11:00:00,17.44,17.48,17.4,17.48,3000.0,17.2453,17.2849,17.2058,17.2849,3000.0
2009-12-10 11:05:00,17.5,17.5,17.46,17.46,3300.0,17.3046,17.3046,17.2651,17.2651,3300.0
2009-12-10 11:10:00,17.47,17.47,17.44,17.44,3200.0,17.275,17.275,17.2453,17.2453,3200.0
2009-12-10 11:15:00,17.45,17.45,17.44,17.44,3900.0,17.2552,17.2552,17.2453,17.2453,3900.0
2009-12-10 11:20:00,17.44,17.44,17.43,17.43,2000.0,17.2453,17.2453,17.2354,17.2354,2000.0
2009-12-10 11:25:00,17.45,17.45,17.41,17.41,2400.0,17.2552,17.2552,17.2156,17.2156,2400.0
2009-12-10 11:30:00,17.41,17.45,17.4,17.45,2000.0,17.2156,17.2552,17.2058,17.2552,2000.0
2009-12-10 11:35:00,17.44,17.47,17.44,17.46,900.0,17.2453,17.275,17.2453,17.2651,900.0
2009-12-10 11:40:00,17.47,17.47,17.46,17.46,500.0,17.275,17.275,17.2651,17.2651,500.0
2009-12-10 11:45:00,17.47,17.47,17.44,17.44,2300.0,17.275,17.275,17.2453,17.2453,2300.0
2009-12-10 11:50:00,17.45,17.45,17.29,17.32,15000.0,17.2552,17.2552,17.097,17.1267,15000.0
2009-12-10 11:55:00,17.35,17.4,17.33,17.4,800.0,17.1563,17.2058,17.1365,17.2058,800.0
2009-12-10 12:00:00,17.39,17.39,17.33,17.33,3100.0,17.1959,17.1959,17.1365,17.1365,3100.0
2009-12-10 12:05:00,17.37,17.41,17.37,17.41,800.0,17.1761,17.2156,17.1761,17.2156,800.0
2009-12-10 12:10:00,17.41,17.41,17.4,17.41,300.0,17.2156,17.2156,17.2058,17.2156,300.0
2009-12-10 12:15:00,17.41,17.41,17.39,17.41,700.0,17.2156,17.2156,17.1959,17.2156,700.0
2009-12-10 12:20:00,17.4,17.4,17.38,17.38,1100.0,17.2058,17.2058,17.186,17.186,1100.0
2009-12-10 12:25:00,17.4,17.4,17.38,17.38,300.0,17.2058,17.2058,17.186,17.186,300.0
2009-12-10 12:30:00,17.4,17.4,17.38,17.38,900.0,17.2058,17.2058,17.186,17.186,900.0
2009-12-10 12:35:00,17.36,17.36,17.35,17.35,1200.0,17.1662,17.1662,17.1563,17.1563,1200.0
2009-12-10 12:40:00,17.35,17.38,17.35,17.38,1400.0,17.1563,17.186,17.1563,17.186,1400.0
2009-12-10 12:45:00,17.38,17.39,17.38,17.38,1600.0,17.186,17.1959,17.186,17.186,1600.0
2009-12-10 12:50:00,17.39,17.39,17.36,17.37,2900.0,17.1959,17.1959,17.1662,17.1761,2900.0
2009-12-10 12:55:00,17.37,17.37,17.35,17.36,1700.0,17.1761,17.1761,17.1563,17.1662,1700.0
2009-12-10 13:00:00,17.38,17.38,17.32,17.32,800.0,17.186,17.186,17.1267,17.1267,800.0
2009-12-10 13:05:00,17.34,17.34,17.32,17.33,4000.0,17.1464,17.1464,17.1267,17.1365,4000.0
2009-12-10 13:10:00,17.33,17.34,17.29,17.3,3400.0,17.1365,17.1464,17.097,17.1069,3400.0
2009-12-10 13:15:00,17.27,17.35,17.26,17.28,143600.0,17.0772,17.1563,17.0673,17.0871,143600.0
2009-12-10 13:20:00,17.3,17.35,17.3,17.34,2500.0,17.1069,17.1563,17.1069,17.1464,2500.0
2009-12-10 13:25:00,17.34,17.39,17.32,17.35,15100.0,17.1464,17.1959,17.1267,17.1563,15100.0
2009-12-10 13:30:00,17.35,17.35,17.34,17.35,1000.0,17.1563,17.1563,17.1464,17.1563,1000.0
2009-12-10 13:35:00,17.35,17.38,17.35,17.35,700.0,17.1563,17.186,17.1563,17.1563,700.0
2009-12-10 13:40:00,17.4,17.4,17.39,17.4,400.0,17.2058,17.2058,17.1959,17.2058,400.0
2009-12-10 13:45:00,17.4,17.4,17.37,17.37,300.0,17.2058,17.2058,17.1761,17.1761,300.0
2009-12-10 13:50:00,17.4,17.47,17.38,17.47,14900.0,17.2058,17.275,17.186,17.275,14900.0
2009-12-10 13:55:00,17.46,17.52,17.46,17.51,9900.0,17.2651,17.3244,17.2651,17.3145,9900.0
2009-12-10 14:00:00,17.51,17.52,17.51,17.51,3400.0,17.3145,17.3244,17.3145,17.3145,3400.0
2009-12-10 14:05:00,17.51,17.52,17.51,17.52,1700.0,17.3145,17.3244,17.3145,17.3244,1700.0
2009-12-10 14:10:00,17.52,17.52,17.5,17.5,1500.0,17.3244,17.3244,17.3046,17.3046,1500.0
2009-12-10 14:15:00,17.51,17.51,17.51,17.51,100.0,17.3145,17.3145,17.3145,17.3145,100.0
2009-12-10 14:20:00,17.51,17.52,17.41,17.41,13000.0,17.3145,17.3244,17.2156,17.2156,13000.0
2009-12-10 14:25:00,17.47,17.5,17.47,17.5,300.0,17.275,17.3046,17.275,17.3046,300.0
2009-12-10 14:30:00,17.52,17.52,17.49,17.49,200.0,17.3244,17.3244,17.2948,17.2948,200.0
2009-12-10 14:35:00,17.52,17.52,17.51,17.51,1300.0,17.3244,17.3244,17.3145,17.3145,1300.0
2009-12-10 14:40:00,17.52,17.52,17.49,17.5,1100.0,17.3244,17.3244,17.2948,17.3046,1100.0
2009-12-10 14:45:00,17.49,17.52,17.49,17.5,600.0,17.2948,17.3244,17.2948,17.3046,600.0
2009-12-10 14:50:00,17.52,17.52,17.5,17.5,400.0,17.3244,17.3244,17.3046,17.3046,400.0
2009-12-10 14:55:00,17.53,17.53,17.51,17.51,300.0,17.3343,17.3343,17.3145,17.3145,300.0
2009-12-10 15:00:00,17.53,17.53,17.49,17.5,3300.0,17.3343,17.3343,17.2948,17.3046,3300.0
2009-12-10 15:05:00,17.5,17.5,17.47,17.49,1400.0,17.3046,17.3046,17.275,17.2948,1400.0
2009-12-10 15:10:00,17.47,17.5,17.47,17.48,1000.0,17.275,17.3046,17.275,17.2849,1000.0
2009-12-10 15:15:00,17.47,17.49,17.42,17.42,1300.0,17.275,17.2948,17.2255,17.2255,1300.0
2009-12-10 15:20:00,17.41,17.41,17.34,17.38,2900.0,17.2156,17.2156,17.1464,17.186,2900.0
2009-12-10 15:25:00,17.37,17.37,17.26,17.28,4700.0,17.1761,17.1761,17.0673,17.0871,4700.0
2009-12-10 15:30:00,17.28,17.33,17.27,17.33,1500.0,17.0871,17.1365,17.0772,17.1365,1500.0
2009-12-10 15:35:00,17.35,17.35,17.32,17.34,500.0,17.1563,17.1563,17.1267,17.1464,500.0
2009-12-10 15:40:00,17.34,17.35,17.34,17.35,1800.0,17.1464,17.1563,17.1464,17.1563,1800.0
2009-12-10 15:45:00,17.37,17.39,17.35,17.39,1200.0,17.1761,17.1959,17.1563,17.1959,1200.0
2009-12-10 15:50:00,17.39,17.43,17.38,17.43,2100.0,17.1959,17.2354,17.186,17.2354,2100.0
2009-12-10 15:55:00,17.43,17.45,17.41,17.44,3300.0,17.2354,17.2552,17.2156,17.2453,3300.0
2009-12-11 09:30:00,17.64,17.84,17.64,17.7,1800.0,17.4431,17.6408,17.4431,17.5024,1800.0
2009-12-11 09:35:00,17.67,17.67,17.59,17.59,3300.0,17.4727,17.4727,17.3936,17.3936,3300.0
2009-12-11 09:40:00,17.55,17.56,17.5,17.56,300.0,17.3541,17.364,17.3046,17.364,300.0
2009-12-11 09:45:00,17.56,17.59,17.53,17.58,900.0,17.364,17.3936,17.3343,17.3838,900.0
2009-12-11 09:50:00,17.58,17.71,17.58,17.69,1200.0,17.3838,17.5123,17.3838,17.4925,1200.0
2009-12-11 09:55:00,17.72,17.8,17.69,17.77,1700.0,17.5222,17.6013,17.4925,17.5716,1700.0
2009-12-11 10:00:00,17.79,17.81,17.76,17.76,2100.0,17.5914,17.6112,17.5617,17.5617,2100.0
2009-12-11 10:05:00,17.68,17.68,17.62,17.67,1200.0,17.4826,17.4826,17.4233,17.4727,1200.0
2009-12-11 10:10:00,17.64,17.64,17.64,17.64,200.0,17.4431,17.4431,17.4431,17.4431,200.0
2009-12-11 10:15:00,17.66,17.77,17.66,17.77,1600.0,17.4629,17.5716,17.4629,17.5716,1600.0
2009-12-11 10:20:00,17.75,17.78,17.7,17.72,1800.0,17.5519,17.5815,17.5024,17.5222,1800.0
2009-12-11 10:25:00,17.74,17.76,17.72,17.72,2000.0,17.542,17.5617,17.5222,17.5222,2000.0
2009-12-11 10:30:00,17.73,17.88,17.72,17.85,6700.0,17.5321,17.6804,17.5222,17.6507,6700.0
2009-12-11 10:35:00,17.86,17.86,17.74,17.75,5400.0,17.6606,17.6606,17.542,17.5519,5400.0
2009-12-11 10:40:00,17.79,17.85,17.75,17.8,2600.0,17.5914,17.6507,17.5519,17.6013,2600.0
2009-12-11 10:45:00,17.79,17.93,17.79,17.89,4300.0,17.5914,17.7298,17.5914,17.6903,4300.0
2009-12-11 10:50:00,17.9,17.9,17.78,17.78,2900.0,17.7002,17.7002,17.5815,17.5815,2900.0
2009-12-11 10:55:00,17.79,17.9,17.79,17.9,4000.0,17.5914,17.7002,17.5914,17.7002,4000.0
2009-12-11 11:00:00,17.92,17.93,17.87,17.9,3400.0,17.72,17.7298,17.6705,17.7002,3400.0
2009-12-11 11:05:00,17.87,17.91,17.87,17.91,1400.0,17.6705,17.7101,17.6705,17.7101,1400.0
2009-12-11 11:10:00,17.88,17.9,17.87,17.87,2400.0,17.6804,17.7002,17.6705,17.6705,2400.0
2009-12-11 11:15:00,17.88,17.9,17.88,17.89,2300.0,17.6804,17.7002,17.6804,17.6903,2300.0
2009-12-11 11:20:00,17.88,17.89,17.84,17.84,3200.0,17.6804,17.6903,17.6408,17.6408,3200.0
2009-12-11 11:25:00,17.8,17.82,17.75,17.75,12400.0,17.6013,17.6211,17.5519,17.5519,12400.0
2009-12-11 11:30:00,17.76,17.8,17.68,17.76,9200.0,17.5617,17.6013,17.4826,17.5617,9200.0
2009-12-11 11:35:00,17.74,17.75,17.69,17.73,2800.0,17.542,17.5519,17.4925,17.5321,2800.0
2009-12-11 11:40:00,17.74,17.79,17.73,17.79,4200.0,17.542,17.5914,17.5321,17.5914,4200.0
2009-12-11 11:45:00,17.78,17.78,17.71,17.72,6900.0,17.5815,17.5815,17.5123,17.5222,6900.0
2009-12-11 11:50:00,17.73,17.78,17.73,17.77,3100.0,17.5321,17.5815,17.5321,17.5716,3100.0
2009-12-11 11:55:00,17.75,17.8,17.74,17.75,8100.0,17.5519,17.6013,17.542,17.5519,8100.0
2009-12-11 12:00:00,17.75,17.8,17.72,17.76,7400.0,17.5519,17.6013,17.5222,17.5617,7400.0
2009-12-11 12:05:00,17.77,17.8,17.73,17.79,9900.0,17.5716,17.6013,17.5321,17.5914,9900.0
2009-12-11 12:10:00,17.79,17.8,17.74,17.75,7700.0,17.5914,17.6013,17.542,17.5519,7700.0
2009-12-11 12:15:00,17.76,17.8,17.75,17.8,2100.0,17.5617,17.6013,17.5519,17.6013,2100.0
2009-12-11 12:20:00,17.79,17.86,17.79,17.86,15500.0,17.5914,17.6606,17.5914,17.6606,15500.0
2009-12-11 12:25:00,17.87,17.89,17.87,17.89,3600.0,17.6705,17.6903,17.6705,17.6903,3600.0
2009-12-11 12:30:00,17.87,17.88,17.85,17.87,2100.0,17.6705,17.6804,17.6507,17.6705,2100.0
2009-12-11 12:35:00,17.86,17.9,17.86,17.9,1800.0,17.6606,17.7002,17.6606,17.7002,1800.0
2009-12-11 12:40:00,17.9,17.98,17.9,17.98,3700.0,17.7002,17.7793,17.7002,17.7793,3700.0
2009-12-11 12:45:00,17.97,17.99,17.96,17.99,2300.0,17.7694,17.7892,17.7595,17.7892,2300.0
2009-12-11 12:50:00,17.99,18.06,17.99,18.04,3200.0,17.7892,17.8584,17.7892,17.8386,3200.0
2009-12-11 12:55:00,18.04,18.05,18.0,18.04,4000.0,17.8386,17.8485,17.7991,17.8386,4000.0
2009-12-11 13:00:00,18.04,18.06,18.03,18.03,1900.0,17.8386,17.8584,17.8287,17.8287,1900.0
2009-12-11 13:05:00,18.01,18.01,17.97,17.98,1300.0,17.809,17.809,17.7694,17.7793,1300.0
2009-12-11 13:10:00,17.98,18.02,17.98,18.01,6100.0,17.7793,17.8188,17.7793,17.809,6100.0
2009-12-11 13:15:00,18.01,18.01,17.98,18.0,9000.0,17.809,17.809,17.7793,17.7991,9000.0
2009-12-11 13:20:00,18.0,18.01,18.0,18.01,1300.0,17.7991,17.809,17.7991,17.809,1300.0
2009-12-11 13:25:00,18.02,18.02,17.99,18.0,3300.0,17.8188,17.8188,17.7892,17.7991,3300.0
2009-12-11 13:30:00,18.0,18.0,17.98,18.0,1600.0,17.7991,17.7991,17.7793,17.7991,1600.0
2009-12-11 13:35:00,18.02,18.02,17.99,18.0,3600.0,17.8188,17.8188,17.7892,17.7991,3600.0
2009-12-11 13:40:00,18.0,18.0,18.0,18.0,900.0,17.7991,17.7991,17.7991,17.7991,900.0
2009-12-11 13:45:00,17.99,18.04,17.99,18.01,3700.0,17.7892,17.8386,17.7892,17.809,3700.0
2009-12-11 13:50:00,18.01,18.06,18.01,18.05,1400.0,17.809,17.8584,17.809,17.8485,1400.0
2009-12-11 13:55:00,18.05,18.05,18.0,18.0,5100.0,17.8485,17.8485,17.7991,17.7991,5100.0
2009-12-11 14:00:00,17.98,17.98,17.98,17.98,1000.0,17.7793,17.7793,17.7793,17.7793,1000.0
2009-12-11 14:05:00,17.98,18.0,17.97,17.98,5700.0,17.7793,17.7991,17.7694,17.7793,5700.0
2009-12-11 14:10:00,17.98,17.99,17.98,17.99,900.0,17.7793,17.7892,17.7793,17.7892,900.0
2009-12-11 14:15:00,18.01,18.02,18.01,18.02,600.0,17.809,17.8188,17.809,17.8188,600.0
2009-12-11 14:20:00,18.02,18.02,18.0,18.0,5600.0,17.8188,17.8188,17.7991,17.7991,5600.0
2009-12-11 14:25:00,18.01,18.01,17.98,17.98,700.0,17.809,17.809,17.7793,17.7793,700.0
2009-12-11 14:30:00,18.0,18.03,18.0,18.01,500.0,17.7991,17.8287,17.7991,17.809,500.0
2009-12-11 14:35:00,18.02,18.03,18.02,18.03,700.0,17.8188,17.8287,17.8188,17.8287,700.0
2009-12-11 14:40:00,18.01,18.07,18.01,18.05,2000.0,17.809,17.8683,17.809,17.8485,2000.0
2009-12-11 14:45:00,18.05,18.1,18.05,18.1,1000.0,17.8485,17.8979,17.8485,17.8979,1000.0
2009-12-11 14:50:00,18.1,18.14,18.1,18.14,1100.0,17.8979,17.9375,17.8979,17.9375,1100.0
2009-12-11 14:55:00,18.12,18.12,18.02,18.04,7400.0,17.9177,17.9177,17.8188,17.8386,7400.0
2009-12-11 15:00:00,18.05,18.06,17.98,18.01,2400.0,17.8485,17.8584,17.7793,17.809,2400.0
2009-12-11 15:05:00,18.01,18.01,17.98,17.98,8000.0,17.809,17.809,17.7793,17.7793,8000.0
2009-12-11 15:10:00,17.98,17.99,17.98,17.99,400.0,17.7793,17.7892,17.7793,17.7892,400.0
2009-12-11 15:15:00,17.99,17.99,17.95,17.95,1800.0,17.7892,17.7892,17.7496,17.7496,1800.0
2009-12-11 15:20:00,17.98,18.01,17.98,18.01,5000.0,17.7793,17.809,17.7793,17.809,5000.0
2009-12-11 15:25:00,18.01,18.03,18.01,18.03,1200.0,17.809,17.8287,17.809,17.8287,1200.0
2009-12-11 15:30:00,18.03,18.04,17.99,17.99,4700.0,17.8287,17.8386,17.7892,17.7892,4700.0
2009-12-11 15:35:00,17.99,18.04,17.99,18.03,1900.0,17.7892,17.8386,17.7892,17.8287,1900.0
2009-12-11 15:40:00,18.01,18.01,17.98,18.0,1100.0,17.809,17.809,17.7793,17.7991,1100.0
2009-12-11 15:45:00,18.01,18.03,18.0,18.03,1600.0,17.809,17.8287,17.7991,17.8287,1600.0
2009-12-11 15:50:00,18.03,18.03,18.02,18.03,2200.0,17.8287,17.8287,17.8188,17.8287,2200.0
2009-12-11 15:55:00,18.03,18.03,18.01,18.01,2600.0,17.8287,17.8287,17.809,17.809,2600.0
2009-12-14 09:30:00,18.17,18.35,18.17,18.35,2000.0,17.9672,18.1452,17.9672,18.1452,2000.0
2009-12-14 09:35:00,18.18,18.28,18.17,18.28,600.0,17.9771,18.0759,17.9672,18.0759,600.0
2009-12-14 09:40:00,18.23,18.23,18.19,18.19,1300.0,18.0265,18.0265,17.9869,17.9869,1300.0
2009-12-14 09:45:00,18.18,18.2,18.16,18.17,700.0,17.9771,17.9968,17.9573,17.9672,700.0
2009-12-14 09:50:00,18.16,18.16,18.15,18.15,1300.0,17.9573,17.9573,17.9474,17.9474,1300.0
2009-12-14 09:55:00,18.12,18.12,18.06,18.06,1000.0,17.9177,17.9177,17.8584,17.8584,1000.0
2009-12-14 10:00:00,18.01,18.01,17.94,17.96,2600.0,17.809,17.809,17.7397,17.7595,2600.0
2009-12-14 10:05:00,17.93,17.93,17.89,17.89,1200.0,17.7298,17.7298,17.6903,17.6903,1200.0
2009-12-14 10:10:00,17.88,17.94,17.88,17.94,900.0,17.6804,17.7397,17.6804,17.7397,900.0
2009-12-14 10:15:00,17.94,17.99,17.93,17.97,1800.0,17.7397,17.7892,17.7298,17.7694,1800.0
2009-12-14 10:20:00,17.95,17.95,17.94,17.94,300.0,17.7496,17.7496,17.7397,17.7397,300.0
2009-12-14 10:25:00,17.97,18.0,17.97,18.0,1300.0,17.7694,17.7991,17.7694,17.7991,1300.0
2009-12-14 10:30:00,18.0,18.03,18.0,18.03,900.0,17.7991,17.8287,17.7991,17.8287,900.0
2009-12-14 10:35:00,18.05,18.08,18.05,18.06,4600.0,17.8485,17.8782,17.8485,17.8584,4600.0
2009-12-14 10:40:00,18.06,18.07,18.05,18.06,1700.0,17.8584,17.8683,17.8485,17.8584,1700.0
2009-12-14 10:45:00,18.07,18.09,18.06,18.09,2000.0,17.8683,17.8881,17.8584,17.8881,2000.0
2009-12-14 10:50:00,18.09,18.23,18.09,18.1,4100.0,17.8881,18.0265,17.8881,17.8979,4100.0
2009-12-14 10:55:00,18.11,18.14,18.11,18.12,1500.0,17.9078,17.9375,17.9078,17.9177,1500.0
2009-12-14 11:00:00,18.12,18.12,18.11,18.11,800.0,17.9177,17.9177,17.9078,17.9078,800.0
2009-12-14 11:05:00,18.12,18.17,18.11,18.17,2900.0,17.9177,17.9672,17.9078,17.9672,2900.0
2009-12-14 11:10:00,18.15,18.17,18.15,18.17,1400.0,17.9474,17.9672,17.9474,17.9672,1400.0
2009-12-14 11:15:00,18.17,18.21,18.17,18.2,1300.0,17.9672,18.0067,17.9672,17.9968,1300.0
2009-12-14 11:20:00,18.21,18.26,18.2,18.26,3200.0,18.0067,18.0562,17.9968,18.0562,3200.0
2009-12-14 11:25:00,18.29,18.3,18.27,18.3,3200.0,18.0858,18.0957,18.066,18.0957,3200.0
2009-12-14 11:30:00,18.3,18.34,18.3,18.34,1700.0,18.0957,18.1353,18.0957,18.1353,1700.0
2009-12-14 11:35:00,18.34,18.36,18.3,18.34,6800.0,18.1353,18.155,18.0957,18.1353,6800.0
2009-12-14 11:40:00,18.36,18.4,18.35,18.4,2100.0,18.155,18.1946,18.1452,18.1946,2100.0
2009-12-14 11:45:00,18.4,18.43,18.4,18.43,2200.0,18.1946,18.2243,18.1946,18.2243,2200.0
2009-12-14 11:50:00,18.43,18.43,18.42,18.42,2200.0,18.2243,18.2243,18.2144,18.2144,2200.0
2009-12-14 11:55:00,18.42,18.45,18.42,18.42,1500.0,18.2144,18.244,18.2144,18.2144,1500.0
2009-12-14 12:00:00,18.43,18.43,18.4,18.4,1900.0,18.2243,18.2243,18.1946,18.1946,1900.0
2009-12-14 12:05:00,18.4,18.41,18.4,18.41,1400.0,18.1946,18.2045,18.1946,18.2045,1400.0
2009-12-14 12:10:00,18.41,18.41,18.3,18.3,8000.0,18.2045,18.2045,18.0957,18.0957,8000.0
2009-12-14 12:15:00,18.31,18.31,18.27,18.28,3700.0,18.1056,18.1056,18.066,18.0759,3700.0
2009-12-14 12:20:00,18.27,18.28,18.27,18.28,1200.0,18.066,18.0759,18.066,18.0759,1200.0
2009-12-14 12:25:00,18.28,18.33,18.28,18.33,3100.0,18.0759,18.1254,18.0759,18.1254,3100.0
2009-12-14 12:30:00,18.33,18.39,18.33,18.37,3700.0,18.1254,18.1847,18.1254,18.1649,3700.0
2009-12-14 12:35:00,18.4,18.42,18.38,18.42,1000.0,18.1946,18.2144,18.1748,18.2144,1000.0
2009-12-14 12:40:00,18.43,18.47,18.42,18.45,1300.0,18.2243,18.2638,18.2144,18.244,1300.0
2009-12-14 12:45:00,18.46,18.48,18.45,18.48,900.0,18.2539,18.2737,18.244,18.2737,900.0
2009-12-14 12:50:00,18.48,18.5,18.48,18.5,900.0,18.2737,18.2935,18.2737,18.2935,900.0
2009-12-14 12:55:00,18.5,18.5,18.49,18.5,2000.0,18.2935,18.2935,18.2836,18.2935,2000.0
2009-12-14 13:00:00,18.49,18.54,18.49,18.52,2700.0,18.2836,18.333,18.2836,18.3133,2700.0
2009-12-14 13:05:00,18.53,18.53,18.52,18.53,1200.0,18.3231,18.3231,18.3133,18.3231,1200.0
2009-12-14 13:10:00,18.53,18.54,18.53,18.53,300.0,18.3231,18.333,18.3231,18.3231,300.0
2009-12-14 13:15:00,18.53,18.53,18.53,18.53,400.0,18.3231,18.3231,18.3231,18.3231,400.0
2009-12-14 13:20:00,18.53,18.54,18.52,18.54,2400.0,18.3231,18.333,18.3133,18.333,2400.0
2009-12-14 13:25:00,18.55,18.55,18.54,18.55,1200.0,18.3429,18.3429,18.333,18.3429,1200.0
2009-12-14 13:30:00,18.55,18.55,18.54,18.54,1900.0,18.3429,18.3429,18.333,18.333,1900.0
2009-12-14 13:35:00,18.55,18.56,18.52,18.54,3800.0,18.3429,18.3528,18.3133,18.333,3800.0
2009-12-14 13:40:00,18.54,18.55,18.53,18.55,500.0,18.333,18.3429,18.3231,18.3429,500.0
2009-12-14 13:45:00,18.55,18.55,18.53,18.55,2700.0,18.3429,18.3429,18.3231,18.3429,2700.0
2009-12-14 13:50:00,18.56,18.56,18.52,18.52,2000.0,18.3528,18.3528,18.3133,18.3133,2000.0
2009-12-14 13:55:00,18.52,18.52,18.5,18.51,3400.0,18.3133,18.3133,18.2935,18.3034,3400.0
2009-12-14 14:00:00,18.51,18.52,18.48,18.5,3700.0,18.3034,18.3133,18.2737,18.2935,3700.0
2009-12-14 14:05:00,18.5,18.5,18.49,18.5,1100.0,18.2935,18.2935,18.2836,18.2935,1100.0
2009-12-14 14:10:00,18.5,18.5,18.47,18.47,3100.0,18.2935,18.2935,18.2638,18.2638,3100.0
2009-12-14 14:15:00,18.47,18.5,18.47,18.48,1000.0,18.2638,18.2935,18.2638,18.2737,1000.0
2009-12-14 14:20:00,18.5,18.5,18.49,18.5,1200.0,18.2935,18.2935,18.2836,18.2935,1200.0
2009-12-14 14:25:00,18.5,18.5,18.49,18.5,1500.0,18.2935,18.2935,18.2836,18.2935,1500.0
2009-12-14 14:30:00,18.49,18.52,18.49,18.5,2600.0,18.2836,18.3133,18.2836,18.2935,2600.0
2009-12-14 14:35:00,18.52,18.55,18.52,18.55,3400.0,18.3133,18.3429,18.3133,18.3429,3400.0
2009-12-14 14:40:00,18.55,18.55,18.55,18.55,2200.0,18.3429,18.3429,18.3429,18.3429,2200.0
2009-12-14 14:45:00,18.55,18.58,18.55,18.58,1000.0,18.3429,18.3726,18.3429,18.3726,1000.0
2009-12-14 14:50:00,18.58,18.6,18.58,18.59,4100.0,18.3726,18.3924,18.3726,18.3825,4100.0
2009-12-14 14:55:00,18.59,18.6,18.58,18.6,3700.0,18.3825,18.3924,18.3726,18.3924,3700.0
2009-12-14 15:00:00,18.6,18.62,18.59,18.62,3700.0,18.3924,18.4121,18.3825,18.4121,3700.0
2009-12-14 15:05:00,18.62,18.64,18.62,18.64,4000.0,18.4121,18.4319,18.4121,18.4319,4000.0
2009-12-14 15:10:00,18.65,18.67,18.65,18.67,1200.0,18.4418,18.4616,18.4418,18.4616,1200.0
2009-12-14 15:15:00,18.68,18.73,18.68,18.73,5500.0,18.4715,18.5209,18.4715,18.5209,5500.0
2009-12-14 15:20:00,18.72,18.74,18.72,18.74,5800.0,18.511,18.5308,18.511,18.5308,5800.0
2009-12-14 15:25:00,18.74,18.75,18.74,18.75,5600.0,18.5308,18.5407,18.5308,18.5407,5600.0
2009-12-14 15:30:00,18.74,18.77,18.74,18.77,4800.0,18.5308,18.5605,18.5308,18.5605,4800.0
2009-12-14 15:35:00,18.76,18.8,18.76,18.8,5000.0,18.5506,18.5901,18.5506,18.5901,5000.0
2009-12-14 15:40:00,18.79,18.8,18.79,18.8,7300.0,18.5802,18.5901,18.5802,18.5901,7300.0
2009-12-14 15:45:00,18.8,18.83,18.79,18.82,7300.0,18.5901,18.6198,18.5802,18.6099,7300.0
2009-12-14 15:50:00,18.83,18.83,18.78,18.8,14000.0,18.6198,18.6198,18.5704,18.5901,14000.0
2009-12-14 15:55:00,18.8,18.84,18.78,18.83,10200.0,18.5901,18.6297,18.5704,18.6198,10200.0
2009-12-15 09:30:00,18.83,18.83,18.19,18.67,4100.0,18.6198,18.6198,17.9869,18.4616,4100.0
2009-12-15 09:35:00,18.6,18.67,18.6,18.64,2400.0,18.3924,18.4616,18.3924,18.4319,2400.0
2009-12-15 09:40:00,18.64,18.68,18.62,18.62,2400.0,18.4319,18.4715,18.4121,18.4121,2400.0
2009-12-15 09:45:00,18.62,18.65,18.61,18.61,2200.0,18.4121,18.4418,18.4023,18.4023,2200.0
2009-12-15 09:50:00,18.61,18.63,18.61,18.62,2200.0,18.4023,18.422,18.4023,18.4121,2200.0
2009-12-15 09:55:00,18.62,18.68,18.62,18.64,7400.0,18.4121,18.4715,18.4121,18.4319,7400.0
2009-12-15 10:00:00,18.63,18.86,18.63,18.84,6800.0,18.422,18.6495,18.422,18.6297,6800.0
2009-12-15 10:05:00,18.84,18.84,18.76,18.79,54600.0,18.6297,18.6297,18.5506,18.5802,54600.0
2009-12-15 10:10:00,18.79,18.98,18.78,18.97,4800.0,18.5802,18.7681,18.5704,18.7582,4800.0
2009-12-15 10:15:00,18.97,19.04,18.96,19.03,17100.0,18.7582,18.8275,18.7483,18.8176,17100.0
2009-12-15 10:20:00,19.03,19.1,19.0,19.08,5800.0,18.8176,18.8868,18.7879,18.867,5800.0
2009-12-15 10:25:00,19.08,19.13,19.08,19.1,10600.0,18.867,18.9164,18.867,18.8868,10600.0
2009-12-15 10:30:00,19.11,19.16,19.11,19.14,7300.0,18.8967,18.9461,18.8967,18.9263,7300.0
2009-12-15 10:35:00,19.14,19.16,19.13,19.16,2700.0,18.9263,18.9461,18.9164,18.9461,2700.0
2009-12-15 10:40:00,19.16,19.25,19.16,19.23,10800.0,18.9461,19.0351,18.9461,19.0153,10800.0
2009-12-15 10:45:00,19.24,19.25,19.22,19.24,2000.0,19.0252,19.0351,19.0054,19.0252,2000.0
2009-12-15 10:50:00,19.24,19.25,19.24,19.24,9100.0,19.0252,19.0351,19.0252,19.0252,9100.0
2009-12-15 10:55:00,19.25,19.25,19.21,19.22,2700.0,19.0351,19.0351,18.9956,19.0054,2700.0
2009-12-15 11:00:00,19.22,19.24,19.22,19.24,600.0,19.0054,19.0252,19.0054,19.0252,600.0
2009-12-15 11:05:00,19.24,19.25,19.22,19.24,1900.0,19.0252,19.0351,19.0054,19.0252,1900.0
2009-12-15 11:10:00,19.22,19.22,19.08,19.1,7200.0,19.0054,19.0054,18.867,18.8868,7200.0
2009-12-15 11:15:00,19.1,19.1,19.08,19.08,2500.0,18.8868,18.8868,18.867,18.867,2500.0
2009-12-15 11:20:00,19.07,19.07,18.84,18.88,10000.0,18.8571,18.8571,18.6297,18.6692,10000.0
2009-12-15 11:25:00,18.92,18.92,18.92,18.92,200.0,18.7088,18.7088,18.7088,18.7088,200.0
2009-12-15 11:30:00,18.95,18.96,18.93,18.93,1400.0,18.7385,18.7483,18.7187,18.7187,1400.0
2009-12-15 11:35:00,18.92,18.95,18.92,18.95,300.0,18.7088,18.7385,18.7088,18.7385,300.0
2009-12-15 11:40:00,18.92,18.95,18.92,18.94,400.0,18.7088,18.7385,18.7088,18.7286,400.0
2009-12-15 11:45:00,18.94,18.94,18.92,18.92,600.0,18.7286,18.7286,18.7088,18.7088,600.0
2009-12-15 11:50:00,18.92,18.92,18.88,18.9,800.0,18.7088,18.7088,18.6692,18.689,800.0
2009-12-15 11:55:00,18.9,18.92,18.88,18.92,1200.0,18.689,18.7088,18.6692,18.7088,1200.0
2009-12-15 12:00:00,18.92,18.92,18.92,18.92,200.0,18.7088,18.7088,18.7088,18.7088,200.0
2009-12-15 12:05:00,18.89,18.92,18.89,18.91,1200.0,18.6791,18.7088,18.6791,18.6989,1200.0
2009-12-15 12:10:00,18.93,18.93,18.93,18.93,100.0,18.7187,18.7187,18.7187,18.7187,100.0
2009-12-15 12:15:00,18.93,18.93,18.93,18.93,100.0,18.7187,18.7187,18.7187,18.7187,100.0
2009-12-15 12:20:00,18.93,18.93,18.89,18.89,800.0,18.7187,18.7187,18.6791,18.6791,800.0
2009-12-15 12:25:00,18.91,18.91,18.89,18.91,800.0,18.6989,18.6989,18.6791,18.6989,800.0
2009-12-15 12:30:00,18.91,18.93,18.91,18.93,1700.0,18.6989,18.7187,18.6989,18.7187,1700.0
2009-12-15 12:35:00,18.94,18.94,18.91,18.92,1400.0,18.7286,18.7286,18.6989,18.7088,1400.0
2009-12-15 12:40:00,18.9,18.9,18.9,18.9,100.0,18.689,18.689,18.689,18.689,100.0
2009-12-15 12:45:00,18.9,18.9,18.89,18.89,400.0,18.689,18.689,18.6791,18.6791,400.0
2009-12-15 12:50:00,18.92,18.92,18.92,18.92,300.0,18.7088,18.7088,18.7088,18.7088,300.0
2009-12-15 12:55:00,18.92,18.92,18.92,18.92,100.0,18.7088,18.7088,18.7088,18.7088,100.0
2009-12-15 13:00:00,18.9,18.92,18.9,18.9,600.0,18.689,18.7088,18.689,18.689,600.0
2009-12-15 13:05:00,18.9,18.9,18.88,18.88,1100.0,18.689,18.689,18.6692,18.6692,1100.0
2009-12-15 13:10:00,18.88,18.9,18.88,18.88,700.0,18.6692,18.689,18.6692,18.6692,700.0
2009-12-15 13:15:00,18.91,18.91,18.91,18.91,100.0,18.6989,18.6989,18.6989,18.6989,100.0
2009-12-15 13:20:00,18.92,18.92,18.9,18.9,1400.0,18.7088,18.7088,18.689,18.689,1400.0
2009-12-15 13:25:00,18.9,18.91,18.89,18.89,400.0,18.689,18.6989,18.6791,18.6791,400.0
2009-12-15 13:30:00,18.9,18.91,18.88,18.89,600.0,18.689,18.6989,18.6692,18.6791,600.0
2009-12-15 13:35:00,18.89,18.9,18.88,18.89,1000.0,18.6791,18.689,18.6692,18.6791,1000.0
2009-12-15 13:40:00,18.87,18.9,18.87,18.89,1600.0,18.6594,18.689,18.6594,18.6791,1600.0
2009-12-15 13:45:00,18.87,18.89,18.87,18.88,1400.0,18.6594,18.6791,18.6594,18.6692,1400.0
2009-12-15 13:50:00,18.87,18.9,18.87,18.9,700.0,18.6594,18.689,18.6594,18.689,700.0
2009-12-15 13:55:00,18.9,18.9,18.9,18.9,100.0,18.689,18.689,18.689,18.689,100.0
2009-12-15 14:00:00,18.87,18.9,18.87,18.89,400.0,18.6594,18.689,18.6594,18.6791,400.0
2009-12-15 14:05:00,18.89,18.89,18.85,18.85,3100.0,18.6791,18.6791,18.6396,18.6396,3100.0
2009-12-15 14:10:00,18.86,18.88,18.86,18.86,600.0,18.6495,18.6692,18.6495,18.6495,600.0
2009-12-15 14:15:00,18.88,18.89,18.87,18.89,400.0,18.6692,18.6791,18.6594,18.6791,400.0
2009-12-15 14:20:00,18.89,18.89,18.89,18.89,100.0,18.6791,18.6791,18.6791,18.6791,100.0
2009-12-15 14:25:00,18.89,18.89,18.89,18.89,400.0,18.6791,18.6791,18.6791,18.6791,400.0
2009-12-15 14:30:00,18.88,18.89,18.88,18.89,1200.0,18.6692,18.6791,18.6692,18.6791,1200.0
2009-12-15 14:35:00,18.87,18.89,18.87,18.89,1000.0,18.6594,18.6791,18.6594,18.6791,1000.0
2009-12-15 14:40:00,18.89,18.91,18.89,18.91,400.0,18.6791,18.6989,18.6791,18.6989,400.0
2009-12-15 14:45:00,18.91,18.91,18.9,18.91,800.0,18.6989,18.6989,18.689,18.6989,800.0
2009-12-15 14:50:00,18.89,18.89,18.85,18.86,10800.0,18.6791,18.6791,18.6396,18.6495,10800.0
2009-12-15 14:55:00,18.86,18.87,18.86,18.86,800.0,18.6495,18.6594,18.6495,18.6495,800.0
2009-12-15 15:00:00,18.86,18.9,18.86,18.9,1300.0,18.6495,18.689,18.6495,18.689,1300.0
2009-12-15 15:05:00,18.88,18.9,18.84,18.86,4400.0,18.6692,18.689,18.6297,18.6495,4400.0
2009-12-15 15:10:00,18.86,18.87,18.86,18.87,800.0,18.6495,18.6594,18.6495,18.6594,800.0
2009-12-15 15:15:00,18.87,18.87,18.85,18.86,1200.0,18.6594,18.6594,18.6396,18.6495,1200.0
2009-12-15 15:20:00,18.86,18.86,18.81,18.81,2000.0,18.6495,18.6495,18.6,18.6,2000.0
2009-12-15 15:25:00,18.81,18.82,18.8,18.81,2200.0,18.6,18.6099,18.5901,18.6,2200.0
2009-12-15 15:30:00,18.8,18.8,18.79,18.8,2400.0,18.5901,18.5901,18.5802,18.5901,2400.0
2009-12-15 15:35:00,18.79,18.8,18.7,18.71,6100.0,18.5802,18.5901,18.4912,18.5011,6100.0
2009-12-15 15:40:00,18.71,18.72,18.66,18.66,4900.0,18.5011,18.511,18.4517,18.4517,4900.0
2009-12-15 15:45:00,18.67,18.67,18.65,18.65,1800.0,18.4616,18.4616,18.4418,18.4418,1800.0
2009-12-15 15:50:00,18.65,18.65,18.62,18.62,2800.0,18.4418,18.4418,18.4121,18.4121,2800.0
2009-12-15 15:55:00,18.63,18.65,18.61,18.61,7600.0,18.422,18.4418,18.4023,18.4023,7600.0
2009-12-16 09:30:00,18.71,18.8,18.56,18.65,5100.0,18.5011,18.5901,18.3528,18.4418,5100.0
2009-12-16 09:35:00,18.7,18.7,18.56,18.66,10600.0,18.4912,18.4912,18.3528,18.4517,10600.0
2009-12-16 09:40:00,18.65,18.71,18.59,18.69,4700.0,18.4418,18.5011,18.3825,18.4814,4700.0
2009-12-16 09:45:00,18.69,18.71,18.65,18.66,2300.0,18.4814,18.5011,18.4418,18.4517,2300.0
2009-12-16 09:50:00,18.65,18.7,18.65,18.7,20600.0,18.4418,18.4912,18.4418,18.4912,20600.0
2009-12-16 09:55:00,18.71,18.71,18.63,18.64,1600.0,18.5011,18.5011,18.422,18.4319,1600.0
2009-12-16 10:00:00,18.63,18.71,18.56,18.65,2500.0,18.422,18.5011,18.3528,18.4418,2500.0
2009-12-16 10:05:00,18.64,18.65,18.56,18.6,3800.0,18.4319,18.4418,18.3528,18.3924,3800.0
2009-12-16 10:10:00,18.57,18.63,18.54,18.6,4000.0,18.3627,18.422,18.333,18.3924,4000.0
2009-12-16 10:15:00,18.57,18.61,18.56,18.61,3500.0,18.3627,18.4023,18.3528,18.4023,3500.0
2009-12-16 10:20:00,18.59,18.67,18.55,18.59,4400.0,18.3825,18.4616,18.3429,18.3825,4400.0
2009-12-16 10:25:00,18.58,18.58,18.46,18.53,4100.0,18.3726,18.3726,18.2539,18.3231,4100.0
2009-12-16 10:30:00,18.5,18.54,18.48,18.5,4100.0,18.2935,18.333,18.2737,18.2935,4100.0
2009-12-16 10:35:00,18.49,18.5,18.43,18.44,1900.0,18.2836,18.2935,18.2243,18.2342,1900.0
2009-12-16 10:40:00,18.48,18.59,18.47,18.59,5400.0,18.2737,18.3825,18.2638,18.3825,5400.0
2009-12-16 10:45:00,18.57,18.57,18.51,18.54,900.0,18.3627,18.3627,18.3034,18.333,900.0
2009-12-16 10:50:00,18.54,18.54,18.47,18.47,6900.0,18.333,18.333,18.2638,18.2638,6900.0
2009-12-16 10:55:00,18.46,18.46,18.42,18.43,2100.0,18.2539,18.2539,18.2144,18.2243,2100.0
2009-12-16 11:00:00,18.5,18.53,18.49,18.49,3600.0,18.2935,18.3231,18.2836,18.2836,3600.0
2009-12-16 11:05:00,18.49,18.54,18.49,18.5,2400.0,18.2836,18.333,18.2836,18.2935,2400.0
2009-12-16 11:10:00,18.54,18.58,18.5,18.58,1200.0,18.333,18.3726,18.2935,18.3726,1200.0
2009-12-16 11:15:00,18.6,18.6,18.59,18.59,800.0,18.3924,18.3924,18.3825,18.3825,800.0
2009-12-16 11:20:00,18.6,18.63,18.58,18.59,3700.0,18.3924,18.422,18.3726,18.3825,3700.0
2009-12-16 11:25:00,18.59,18.66,18.57,18.63,5100.0,18.3825,18.4517,18.3627,18.422,5100.0
2009-12-16 11:30:00,18.65,18.67,18.57,18.6,5800.0,18.4418,18.4616,18.3627,18.3924,5800.0
2009-12-16 11:35:00,18.61,18.61,18.57,18.57,1400.0,18.4023,18.4023,18.3627,18.3627,1400.0
2009-12-16 11:40:00,18.6,18.6,18.6,18.6,100.0,18.3924,18.3924,18.3924,18.3924,100.0
2009-12-16 11:45:00,18.6,18.63,18.6,18.63,400.0,18.3924,18.422,18.3924,18.422,400.0
2009-12-16 11:50:00,18.64,18.67,18.6,18.62,1200.0,18.4319,18.4616,18.3924,18.4121,1200.0
2009-12-16 11:55:00,18.65,18.65,18.63,18.63,300.0,18.4418,18.4418,18.422,18.422,300.0
2009-12-16 12:00:00,18.63,18.65,18.63,18.65,200.0,18.422,18.4418,18.422,18.4418,200.0
2009-12-16 12:05:00,18.65,18.66,18.65,18.66,400.0,18.4418,18.4517,18.4418,18.4517,400.0
2009-12-16 12:10:00,18.65,18.65,18.61,18.61,1300.0,18.4418,18.4418,18.4023,18.4023,1300.0
2009-12-16 12:15:00,18.62,18.62,18.62,18.62,200.0,18.4121,18.4121,18.4121,18.4121,200.0
2009-12-16 12:20:00,18.64,18.65,18.63,18.64,600.0,18.4319,18.4418,18.422,18.4319,600.0
2009-12-16 12:25:00,18.65,18.67,18.63,18.67,3700.0,18.4418,18.4616,18.422,18.4616,3700.0
2009-12-16 12:30:00,18.66,18.67,18.61,18.62,2300.0,18.4517,18.4616,18.4023,18.4121,2300.0
2009-12-16 12:35:00,18.64,18.65,18.61,18.65,300.0,18.4319,18.4418,18.4023,18.4418,300.0
2009-12-16 12:40:00,18.65,18.67,18.65,18.67,200.0,18.4418,18.4616,18.4418,18.4616,200.0
2009-12-16 12:45:00,18.66,18.67,18.6,18.63,2300.0,18.4517,18.4616,18.3924,18.422,2300.0
2009-12-16 12:50:00,18.64,18.65,18.63,18.63,1600.0,18.4319,18.4418,18.422,18.422,1600.0
2009-12-16 12:55:00,18.62,18.65,18.6,18.62,4500.0,18.4121,18.4418,18.3924,18.4121,4500.0
2009-12-16 13:00:00,18.62,18.66,18.62,18.64,2100.0,18.4121,18.4517,18.4121,18.4319,2100.0
2009-12-16 13:05:00,18.65,18.66,18.65,18.66,400.0,18.4418,18.4517,18.4418,18.4517,400.0
2009-12-16 13:10:00,18.64,18.65,18.6,18.61,1400.0,18.4319,18.4418,18.3924,18.4023,1400.0
2009-12-16 13:15:00,18.65,18.66,18.63,18.66,2300.0,18.4418,18.4517,18.422,18.4517,2300.0
2009-12-16 13:20:00,18.63,18.65,18.6,18.65,3600.0,18.422,18.4418,18.3924,18.4418,3600.0
2009-12-16 13:25:00,18.62,18.64,18.58,18.6,3700.0,18.4121,18.4319,18.3726,18.3924,3700.0
2009-12-16 13:30:00,18.6,18.6,18.6,18.6,200.0,18.3924,18.3924,18.3924,18.3924,200.0
2009-12-16 13:35:00,18.57,18.58,18.54,18.54,3600.0,18.3627,18.3726,18.333,18.333,3600.0
2009-12-16 13:40:00,18.55,18.55,18.53,18.53,1000.0,18.3429,18.3429,18.3231,18.3231,1000.0
2009-12-16 13:45:00,18.54,18.54,18.47,18.49,2900.0,18.333,18.333,18.2638,18.2836,2900.0
2009-12-16 13:50:00,18.48,18.51,18.47,18.51,2200.0,18.2737,18.3034,18.2638,18.3034,2200.0
2009-12-16 13:55:00,18.5,18.53,18.48,18.5,2300.0,18.2935,18.3231,18.2737,18.2935,2300.0
2009-12-16 14:00:00,18.49,18.51,18.49,18.49,800.0,18.2836,18.3034,18.2836,18.2836,800.0
2009-12-16 14:05:00,18.51,18.51,18.42,18.42,2400.0,18.3034,18.3034,18.2144,18.2144,2400.0
2009-12-16 14:10:00,18.44,18.5,18.43,18.5,1000.0,18.2342,18.2935,18.2243,18.2935,1000.0
2009-12-16 14:15:00,18.51,18.53,18.45,18.51,1400.0,18.3034,18.3231,18.244,18.3034,1400.0
2009-12-16 14:20:00,18.43,18.5,18.42,18.5,2100.0,18.2243,18.2935,18.2144,18.2935,2100.0
2009-12-16 14:25:00,18.49,18.51,18.48,18.49,1400.0,18.2836,18.3034,18.2737,18.2836,1400.0
2009-12-16 14:30:00,18.51,18.53,18.47,18.48,3100.0,18.3034,18.3231,18.2638,18.2737,3100.0
2009-12-16 14:35:00,18.48,18.54,18.48,18.5,2800.0,18.2737,18.333,18.2737,18.2935,2800.0
2009-12-16 14:40:00,18.53,18.54,18.5,18.54,2300.0,18.3231,18.333,18.2935,18.333,2300.0
2009-12-16 14:45:00,18.54,18.55,18.5,18.52,5300.0,18.333,18.3429,18.2935,18.3133,5300.0
2009-12-16 14:50:00,18.52,18.53,18.49,18.51,3600.0,18.3133,18.3231,18.2836,18.3034,3600.0
2009-12-16 14:55:00,18.51,18.56,18.51,18.55,2200.0,18.3034,18.3528,18.3034,18.3429,2200.0
2009-12-16 15:00:00,18.55,18.58,18.53,18.55,4100.0,18.3429,18.3726,18.3231,18.3429,4100.0
2009-12-16 15:05:00,18.55,18.63,18.55,18.63,1000.0,18.3429,18.422,18.3429,18.422,1000.0
2009-12-16 15:10:00,18.63,18.63,18.61,18.61,1500.0,18.422,18.422,18.4023,18.4023,1500.0
2009-12-16 15:15:00,18.62,18.64,18.61,18.62,2500.0,18.4121,18.4319,18.4023,18.4121,2500.0
2009-12-16 15:20:00,18.62,18.67,18.54,18.54,3200.0,18.4121,18.4616,18.333,18.333,3200.0
2009-12-16 15:25:00,18.52,18.52,18.48,18.48,1500.0,18.3133,18.3133,18.2737,18.2737,1500.0
2009-12-16 15:30:00,18.48,18.54,18.48,18.52,2200.0,18.2737,18.333,18.2737,18.3133,2200.0
2009-12-16 15:35:00,18.51,18.57,18.51,18.56,3300.0,18.3034,18.3627,18.3034,18.3528,3300.0
2009-12-16 15:40:00,18.56,18.58,18.53,18.55,2600.0,18.3528,18.3726,18.3231,18.3429,2600.0
2009-12-16 15:45:00,18.55,18.56,18.49,18.55,6900.0,18.3429,18.3528,18.2836,18.3429,6900.0
2009-12-16 15:50:00,18.56,18.57,18.52,18.53,5800.0,18.3528,18.3627,18.3133,18.3231,5800.0
2009-12-16 15:55:00,18.54,18.56,18.5,18.54,19900.0,18.333,18.3528,18.2935,18.333,19900.0
2009-12-17 09:30:00,18.38,18.38,18.34,18.34,1700.0,18.1748,18.1748,18.1353,18.1353,1700.0
2009-12-17 09:35:00,18.49,18.49,18.49,18.49,100.0,18.2836,18.2836,18.2836,18.2836,100.0
2009-12-17 09:40:00,18.49,18.49,18.49,18.49,0.0,18.2836,18.2836,18.2836,18.2836,0.0
2009-12-17 09:45:00,18.41,18.41,18.37,18.37,900.0,18.2045,18.2045,18.1649,18.1649,900.0
2009-12-17 09:50:00,18.38,18.38,18.3,18.3,1800.0,18.1748,18.1748,18.0957,18.0957,1800.0
2009-12-17 09:55:00,18.31,18.31,18.23,18.23,1600.0,18.1056,18.1056,18.0265,18.0265,1600.0
2009-12-17 10:00:00,18.27,18.27,18.21,18.22,2700.0,18.066,18.066,18.0067,18.0166,2700.0
2009-12-17 10:05:00,18.23,18.26,18.17,18.26,1000.0,18.0265,18.0562,17.9672,18.0562,1000.0
2009-12-17 10:10:00,18.25,18.27,18.25,18.27,1100.0,18.0463,18.066,18.0463,18.066,1100.0
2009-12-17 10:15:00,18.25,18.27,18.24,18.27,600.0,18.0463,18.066,18.0364,18.066,600.0
2009-12-17 10:20:00,18.27,18.27,18.27,18.27,0.0,18.066,18.066,18.066,18.066,0.0
2009-12-17 10:25:00,18.26,18.27,18.25,18.25,800.0,18.0562,18.066,18.0463,18.0463,800.0
2009-12-17 10:30:00,18.26,18.26,18.26,18.26,500.0,18.0562,18.0562,18.0562,18.0562,500.0
2009-12-17 10:35:00,18.26,18.27,18.2,18.2,1300.0,18.0562,18.066,17.9968,17.9968,1300.0
2009-12-17 10:40:00,18.22,18.24,18.22,18.24,300.0,18.0166,18.0364,18.0166,18.0364,300.0
2009-12-17 10:45:00,18.31,18.31,18.3,18.3,200.0,18.1056,18.1056,18.0957,18.0957,200.0
2009-12-17 10:50:00,18.3,18.32,18.28,18.31,500.0,18.0957,18.1155,18.0759,18.1056,500.0
2009-12-17 10:55:00,18.42,18.42,18.42,18.42,100.0,18.2144,18.2144,18.2144,18.2144,100.0
2009-12-17 11:00:00,18.46,18.48,18.38,18.38,1500.0,18.2539,18.2737,18.1748,18.1748,1500.0
2009-12-17 11:05:00,18.35,18.42,18.33,18.37,2600.0,18.1452,18.2144,18.1254,18.1649,2600.0
2009-12-17 11:10:00,18.39,18.43,18.34,18.34,3800.0,18.1847,18.2243,18.1353,18.1353,3800.0
2009-12-17 11:15:00,18.39,18.41,18.32,18.37,2800.0,18.1847,18.2045,18.1155,18.1649,2800.0
2009-12-17 11:20:00,18.37,18.42,18.36,18.41,2000.0,18.1649,18.2144,18.155,18.2045,2000.0
2009-12-17 11:25:00,18.38,18.45,18.34,18.37,18300.0,18.1748,18.244,18.1353,18.1649,18300.0
2009-12-17 11:30:00,18.39,18.49,18.38,18.39,20500.0,18.1847,18.2836,18.1748,18.1847,20500.0
2009-12-17 11:35:00,18.38,18.38,18.3,18.3,500.0,18.1748,18.1748,18.0957,18.0957,500.0
2009-12-17 11:40:00,18.31,18.31,18.2,18.25,3200.0,18.1056,18.1056,17.9968,18.0463,3200.0
2009-12-17 11:45:00,18.27,18.27,18.16,18.18,2300.0,18.066,18.066,17.9573,17.9771,2300.0
2009-12-17 11:50:00,18.19,18.2,18.04,18.04,15600.0,17.9869,17.9968,17.8386,17.8386,15600.0
2009-12-17 11:55:00,18.08,18.08,18.05,18.05,1500.0,17.8782,17.8782,17.8485,17.8485,1500.0
2009-12-17 12:00:00,18.05,18.06,18.02,18.05,3300.0,17.8485,17.8584,17.8188,17.8485,3300.0
2009-12-17 12:05:00,18.02,18.05,17.93,18.04,10000.0,17.8188,17.8485,17.7298,17.8386,10000.0
2009-12-17 12:10:00,18.07,18.08,18.07,18.07,400.0,17.8683,17.8782,17.8683,17.8683,400.0
2009-12-17 12:15:00,18.09,18.16,18.09,18.16,4600.0,17.8881,17.9573,17.8881,17.9573,4600.0
2009-12-17 12:20:00,18.18,18.18,18.17,18.17,1100.0,17.9771,17.9771,17.9672,17.9672,1100.0
2009-12-17 12:25:00,18.18,18.19,18.15,18.15,6500.0,17.9771,17.9869,17.9474,17.9474,6500.0
2009-12-17 12:30:00,18.16,18.19,18.16,18.19,1200.0,17.9573,17.9869,17.9573,17.9869,1200.0
2009-12-17 12:35:00,18.19,18.2,18.16,18.18,8800.0,17.9869,17.9968,17.9573,17.9771,8800.0
2009-12-17 12:40:00,18.19,18.19,18.14,18.16,2700.0,17.9869,17.9869,17.9375,17.9573,2700.0
2009-12-17 12:45:00,18.16,18.18,18.13,18.18,1300.0,17.9573,17.9771,17.9276,17.9771,1300.0
2009-12-17 12:50:00,18.19,18.19,18.12,18.17,1900.0,17.9869,17.9869,17.9177,17.9672,1900.0
2009-12-17 12:55:00,18.17,18.17,18.17,18.17,100.0,17.9672,17.9672,17.9672,17.9672,100.0
2009-12-17 13:00:00,18.19,18.19,18.15,18.15,700.0,17.9869,17.9869,17.9474,17.9474,700.0
2009-12-17 13:05:00,18.11,18.13,18.11,18.13,400.0,17.9078,17.9276,17.9078,17.9276,400.0
2009-12-17 13:10:00,18.19,18.19,18.16,18.16,500.0,17.9869,17.9869,17.9573,17.9573,500.0
2009-12-17 13:15:00,18.16,18.16,18.15,18.16,500.0,17.9573,17.9573,17.9474,17.9573,500.0
2009-12-17 13:20:00,18.16,18.16,18.16,18.16,0.0,17.9573,17.9573,17.9573,17.9573,0.0
2009-12-17 13:25:00,18.17,18.19,18.17,18.19,500.0,17.9672,17.9869,17.9672,17.9869,500.0
2009-12-17 13:30:00,18.19,18.19,18.18,18.18,400.0,17.9869,17.9869,17.9771,17.9771,400.0
2009-12-17 13:35:00,18.18,18.19,18.16,18.19,900.0,17.9771,17.9869,17.9573,17.9869,900.0
2009-12-17 13:40:00,18.17,18.17,18.15,18.17,1200.0,17.9672,17.9672,17.9474,17.9672,1200.0
2009-12-17 13:45:00,18.19,18.21,18.19,18.21,900.0,17.9869,18.0067,17.9869,18.0067,900.0
2009-12-17 13:50:00,18.22,18.24,18.2,18.24,1100.0,18.0166,18.0364,17.9968,18.0364,1100.0
2009-12-17 13:55:00,18.22,18.22,18.19,18.19,300.0,18.0166,18.0166,17.9869,17.9869,300.0
2009-12-17 14:00:00,18.19,18.21,18.19,18.21,300.0,17.9869,18.0067,17.9869,18.0067,300.0
2009-12-17 14:05:00,18.22,18.22,18.22,18.22,1000.0,18.0166,18.0166,18.0166,18.0166,1000.0
2009-12-17 14:10:00,18.21,18.21,18.19,18.19,500.0,18.0067,18.0067,17.9869,17.9869,500.0
2009-12-17 14:15:00,18.21,18.21,18.15,18.15,1900.0,18.0067,18.0067,17.9474,17.9474,1900.0
2009-12-17 14:20:00,18.15,18.15,18.15,18.15,200.0,17.9474,17.9474,17.9474,17.9474,200.0
2009-12-17 14:25:00,18.15,18.15,18.14,18.15,700.0,17.9474,17.9474,17.9375,17.9474,700.0
2009-12-17 14:30:00,18.15,18.15,18.15,18.15,100.0,17.9474,17.9474,17.9474,17.9474,100.0
2009-12-17 14:35:00,18.15,18.16,18.15,18.16,5200.0,17.9474,17.9573,17.9474,17.9573,5200.0
2009-12-17 14:40:00,18.16,18.17,18.15,18.15,1100.0,17.9573,17.9672,17.9474,17.9474,1100.0
2009-12-17 14:45:00,18.16,18.16,18.15,18.15,500.0,17.9573,17.9573,17.9474,17.9474,500.0
2009-12-17 14:50:00,18.17,18.2,18.17,18.2,400.0,17.9672,17.9968,17.9672,17.9968,400.0
2009-12-17 14:55:00,18.2,18.2,18.2,18.2,100.0,17.9968,17.9968,17.9968,17.9968,100.0
2009-12-17 15:00:00,18.2,18.21,18.19,18.21,700.0,17.9968,18.0067,17.9869,18.0067,700.0
2009-12-17 15:05:00,18.21,18.21,18.1,18.1,5300.0,18.0067,18.0067,17.8979,17.8979,5300.0
2009-12-17 15:10:00,18.12,18.16,18.12,18.15,2800.0,17.9177,17.9573,17.9177,17.9474,2800.0
2009-12-17 15:15:00,18.16,18.16,18.15,18.15,400.0,17.9573,17.9573,17.9474,17.9474,400.0
2009-12-17 15:20:00,18.17,18.18,18.17,18.18,200.0,17.9672,17.9771,17.9672,17.9771,200.0
2009-12-17 15:25:00,18.18,18.18,18.14,18.14,400.0,17.9771,17.9771,17.9375,17.9375,400.0
2009-12-17 15:30:00,18.14,18.15,18.14,18.15,2500.0,17.9375,17.9474,17.9375,17.9474,2500.0
2009-12-17 15:35:00,18.14,18.15,18.14,18.14,1300.0,17.9375,17.9474,17.9375,17.9375,1300.0
2009-12-17 15:40:00,18.13,18.18,18.13,18.15,3000.0,17.9276,17.9771,17.9276,17.9474,3000.0
2009-12-17 15:45:00,18.14,18.18,18.14,18.18,400.0,17.9375,17.9771,17.9375,17.9771,400.0
2009-12-17 15:50:00,18.19,18.2,18.16,18.16,2200.0,17.9869,17.9968,17.9573,17.9573,2200.0
2009-12-17 15:55:00,18.15,18.17,18.13,18.17,15400.0,17.9474,17.9672,17.9276,17.9672,15400.0
2009-12-18 09:30:00,18.34,18.36,18.09,18.27,86400.0,18.1353,18.155,17.8881,18.066,86400.0
2009-12-18 09:35:00,18.28,18.28,18.27,18.28,500.0,18.0759,18.0759,18.066,18.0759,500.0
2009-12-18 09:40:00,18.24,18.25,18.18,18.18,900.0,18.0364,18.0463,17.9771,17.9771,900.0
2009-12-18 09:45:00,18.2,18.25,18.18,18.18,2100.0,17.9968,18.0463,17.9771,17.9771,2100.0
2009-12-18 09:50:00,18.19,18.19,18.19,18.19,700.0,17.9869,17.9869,17.9869,17.9869,700.0
2009-12-18 09:55:00,18.2,18.2,18.14,18.14,4000.0,17.9968,17.9968,17.9375,17.9375,4000.0
2009-12-18 10:00:00,18.14,18.14,18.04,18.04,600.0,17.9375,17.9375,17.8386,17.8386,600.0
2009-12-18 10:05:00,18.04,18.05,18.04,18.04,1100.0,17.8386,17.8485,17.8386,17.8386,1100.0
2009-12-18 10:10:00,18.04,18.04,18.04,18.04,400.0,17.8386,17.8386,17.8386,17.8386,400.0
2009-12-18 10:15:00,18.04,18.04,17.96,17.98,1400.0,17.8386,17.8386,17.7595,17.7793,1400.0
2009-12-18 10:20:00,17.98,17.98,17.89,17.89,900.0,17.7793,17.7793,17.6903,17.6903,900.0
2009-12-18 10:25:00,17.91,17.97,17.9,17.97,1100.0,17.7101,17.7694,17.7002,17.7694,1100.0
2009-12-18 10:30:00,17.94,17.95,17.92,17.92,1100.0,17.7397,17.7496,17.72,17.72,1100.0
2009-12-18 10:35:00,17.94,17.94,17.94,17.94,100.0,17.7397,17.7397,17.7397,17.7397,100.0
2009-12-18 10:40:00,17.95,17.95,17.95,17.95,100.0,17.7496,17.7496,17.7496,17.7496,100.0
2009-12-18 10:45:00,17.96,17.96,17.88,17.88,900.0,17.7595,17.7595,17.6804,17.6804,900.0
2009-12-18 10:50:00,17.85,17.88,17.85,17.86,1900.0,17.6507,17.6804,17.6507,17.6606,1900.0
2009-12-18 10:55:00,17.86,17.86,17.86,17.86,0.0,17.6606,17.6606,17.6606,17.6606,0.0
2009-12-18 11:00:00,17.88,17.88,17.76,17.76,4000.0,17.6804,17.6804,17.5617,17.5617,4000.0
2009-12-18 11:05:00,17.76,17.8,17.71,17.8,5000.0,17.5617,17.6013,17.5123,17.6013,5000.0
2009-12-18 11:10:00,17.81,17.84,17.75,17.75,8100.0,17.6112,17.6408,17.5519,17.5519,8100.0
2009-12-18 11:15:00,17.75,17.75,17.69,17.74,4900.0,17.5519,17.5519,17.4925,17.542,4900.0
2009-12-18 11:20:00,17.77,17.8,17.75,17.79,2600.0,17.5716,17.6013,17.5519,17.5914,2600.0
2009-12-18 11:25:00,17.76,17.77,17.71,17.76,2900.0,17.5617,17.5716,17.5123,17.5617,2900.0
2009-12-18 11:30:00,17.8,17.8,17.64,17.64,5600.0,17.6013,17.6013,17.4431,17.4431,5600.0
2009-12-18 11:35:00,17.65,17.67,17.59,17.59,9200.0,17.453,17.4727,17.3936,17.3936,9200.0
2009-12-18 11:40:00,17.59,17.6,17.57,17.58,1800.0,17.3936,17.4035,17.3739,17.3838,1800.0
2009-12-18 11:45:00,17.59,17.59,17.54,17.56,2100.0,17.3936,17.3936,17.3442,17.364,2100.0
2009-12-18 11:50:00,17.54,17.54,17.52,17.52,1700.0,17.3442,17.3442,17.3244,17.3244,1700.0
2009-12-18 11:55:00,17.53,17.55,17.53,17.54,500.0,17.3343,17.3541,17.3343,17.3442,500.0
2009-12-18 12:00:00,17.55,17.55,17.53,17.53,300.0,17.3541,17.3541,17.3343,17.3343,300.0
2009-12-18 12:05:00,17.54,17.54,17.53,17.53,600.0,17.3442,17.3442,17.3343,17.3343,600.0
2009-12-18 12:10:00,17.53,17.53,17.53,17.53,400.0,17.3343,17.3343,17.3343,17.3343,400.0
2009-12-18 12:15:00,17.54,17.54,17.53,17.53,1100.0,17.3442,17.3442,17.3343,17.3343,1100.0
2009-12-18 12:20:00,17.53,17.54,17.53,17.54,2100.0,17.3343,17.3442,17.3343,17.3442,2100.0
2009-12-18 12:25:00,17.55,17.55,17.55,17.55,2000.0,17.3541,17.3541,17.3541,17.3541,2000.0
2009-12-18 12:30:00,17.55,17.55,17.55,17.55,4400.0,17.3541,17.3541,17.3541,17.3541,4400.0
2009-12-18 12:35:00,17.55,17.62,17.55,17.6,1700.0,17.3541,17.4233,17.3541,17.4035,1700.0
2009-12-18 12:40:00,17.6,17.6,17.55,17.6,6500.0,17.4035,17.4035,17.3541,17.4035,6500.0
2009-12-18 12:45:00,17.6,17.62,17.6,17.6,2600.0,17.4035,17.4233,17.4035,17.4035,2600.0
2009-12-18 12:50:00,17.6,17.64,17.59,17.62,3500.0,17.4035,17.4431,17.3936,17.4233,3500.0
2009-12-18 12:55:00,17.61,17.62,17.58,17.58,2300.0,17.4134,17.4233,17.3838,17.3838,2300.0
2009-12-18 13:00:00,17.6,17.61,17.6,17.61,800.0,17.4035,17.4134,17.4035,17.4134,800.0
2009-12-18 13:05:00,17.61,17.62,17.6,17.61,1200.0,17.4134,17.4233,17.4035,17.4134,1200.0
2009-12-18 13:10:00,17.62,17.65,17.61,17.65,1000.0,17.4233,17.453,17.4134,17.453,1000.0
2009-12-18 13:15:00,17.64,17.66,17.64,17.65,1600.0,17.4431,17.4629,17.4431,17.453,1600.0
2009-12-18 13:20:00,17.65,17.67,17.65,17.66,4700.0,17.453,17.4727,17.453,17.4629,4700.0
2009-12-18 13:25:00,17.67,17.68,17.66,17.68,5400.0,17.4727,17.4826,17.4629,17.4826,5400.0
2009-12-18 13:30:00,17.66,17.66,17.65,17.66,1600.0,17.4629,17.4629,17.453,17.4629,1600.0
2009-12-18 13:35:00,17.67,17.67,17.64,17.65,2300.0,17.4727,17.4727,17.4431,17.453,2300.0
2009-12-18 13:40:00,17.66,17.68,17.65,17.67,1800.0,17.4629,17.4826,17.453,17.4727,1800.0
2009-12-18 13:45:00,17.66,17.68,17.65,17.65,1600.0,17.4629,17.4826,17.453,17.453,1600.0
2009-12-18 13:50:00,17.65,17.65,17.64,17.64,900.0,17.453,17.453,17.4431,17.4431,900.0
2009-12-18 13:55:00,17.64,17.66,17.64,17.66,900.0,17.4431,17.4629,17.4431,17.4629,900.0
2009-12-18 14:00:00,17.66,17.67,17.66,17.67,900.0,17.4629,17.4727,17.4629,17.4727,900.0
2009-12-18 14:05:00,17.67,17.68,17.67,17.68,1300.0,17.4727,17.4826,17.4727,17.4826,1300.0
2009-12-18 14:10:00,17.68,17.72,17.67,17.72,1700.0,17.4826,17.5222,17.4727,17.5222,1700.0
2009-12-18 14:15:00,17.72,17.73,17.69,17.7,8700.0,17.5222,17.5321,17.4925,17.5024,8700.0
2009-12-18 14:20:00,17.7,17.71,17.68,17.69,5100.0,17.5024,17.5123,17.4826,17.4925,5100.0
2009-12-18 14:25:00,17.69,17.69,17.68,17.68,3300.0,17.4925,17.4925,17.4826,17.4826,3300.0
2009-12-18 14:30:00,17.68,17.69,17.68,17.69,3100.0,17.4826,17.4925,17.4826,17.4925,3100.0
2009-12-18 14:35:00,17.68,17.68,17.65,17.67,3600.0,17.4826,17.4826,17.453,17.4727,3600.0
2009-12-18 14:40:00,17.67,17.67,17.64,17.65,1000.0,17.4727,17.4727,17.4431,17.453,1000.0
2009-12-18 14:45:00,17.65,17.66,17.64,17.65,3300.0,17.453,17.4629,17.4431,17.453,3300.0
2009-12-18 14:50:00,17.67,17.67,17.66,17.66,700.0,17.4727,17.4727,17.4629,17.4629,700.0
2009-12-18 14:55:00,17.65,17.66,17.65,17.66,1000.0,17.453,17.4629,17.453,17.4629,1000.0
2009-12-18 15:00:00,17.65,17.66,17.64,17.66,2600.0,17.453,17.4629,17.4431,17.4629,2600.0
2009-12-18 15:05:00,17.66,17.71,17.66,17.71,4100.0,17.4629,17.5123,17.4629,17.5123,4100.0
2009-12-18 15:10:00,17.7,17.72,17.7,17.71,2700.0,17.5024,17.5222,17.5024,17.5123,2700.0
2009-12-18 15:15:00,17.72,17.77,17.72,17.77,3600.0,17.5222,17.5716,17.5222,17.5716,3600.0
2009-12-18 15:20:00,17.77,17.78,17.74,17.77,3400.0,17.5716,17.5815,17.542,17.5716,3400.0
2009-12-18 15:25:00,17.77,17.81,17.74,17.75,50900.0,17.5716,17.6112,17.542,17.5519,50900.0
2009-12-18 15:30:00,17.74,17.77,17.73,17.77,9200.0,17.542,17.5716,17.5321,17.5716,9200.0
2009-12-18 15:35:00,17.76,17.77,17.74,17.75,7400.0,17.5617,17.5716,17.542,17.5519,7400.0
2009-12-18 15:40:00,17.75,17.79,17.75,17.79,2400.0,17.5519,17.5914,17.5519,17.5914,2400.0
2009-12-18 15:45:00,17.79,17.83,17.79,17.81,9100.0,17.5914,17.631,17.5914,17.6112,9100.0
2009-12-18 15:50:00,17.82,17.86,17.81,17.84,12200.0,17.6211,17.6606,17.6112,17.6408,12200.0
2009-12-18 15:55:00,17.84,17.87,17.82,17.87,18500.0,17.6408,17.6705,17.6211,17.6705,18500.0
2009-12-21 09:30:00,18.01,18.11,17.88,18.11,2600.0,17.809,17.9078,17.6804,17.9078,2600.0
2009-12-21 09:35:00,18.06,18.13,18.06,18.13,700.0,17.8584,17.9276,17.8584,17.9276,700.0
2009-12-21 09:40:00,18.16,18.16,18.16,18.16,100.0,17.9573,17.9573,17.9573,17.9573,100.0
2009-12-21 09:45:00,18.21,18.21,18.16,18.16,400.0,18.0067,18.0067,17.9573,17.9573,400.0
2009-12-21 09:50:00,18.17,18.17,18.06,18.11,1200.0,17.9672,17.9672,17.8584,17.9078,1200.0
2009-12-21 09:55:00,18.09,18.12,18.06,18.11,900.0,17.8881,17.9177,17.8584,17.9078,900.0
2009-12-21 10:00:00,18.07,18.12,18.07,18.12,1400.0,17.8683,17.9177,17.8683,17.9177,1400.0
2009-12-21 10:05:00,18.11,18.12,18.01,18.03,2500.0,17.9078,17.9177,17.809,17.8287,2500.0
2009-12-21 10:10:00,18.03,18.07,18.0,18.0,2200.0,17.8287,17.8683,17.7991,17.7991,2200.0
2009-12-21 10:15:00,18.0,18.07,18.0,18.0,1900.0,17.7991,17.8683,17.7991,17.7991,1900.0
2009-12-21 10:20:00,18.0,18.0,17.98,17.98,2100.0,17.7991,17.7991,17.7793,17.7793,2100.0
2009-12-21 10:25:00,17.98,17.98,17.98,17.98,400.0,17.7793,17.7793,17.7793,17.7793,400.0
2009-12-21 10:30:00,17.97,18.01,17.97,17.99,2000.0,17.7694,17.809,17.7694,17.7892,2000.0
2009-12-21 10:35:00,18.0,18.0,17.97,17.97,2800.0,17.7991,17.7991,17.7694,17.7694,2800.0
2009-12-21 10:40:00,18.0,18.0,17.94,17.95,2100.0,17.7991,17.7991,17.7397,17.7496,2100.0
2009-12-21 10:45:00,17.96,17.97,17.94,17.95,800.0,17.7595,17.7694,17.7397,17.7496,800.0
2009-12-21 10:50:00,17.99,17.99,17.99,17.99,100.0,17.7892,17.7892,17.7892,17.7892,100.0
2009-12-21 10:55:00,17.98,18.0,17.97,17.99,700.0,17.7793,17.7991,17.7694,17.7892,700.0
2009-12-21 11:00:00,17.99,18.01,17.98,18.0,600.0,17.7892,17.809,17.7793,17.7991,600.0
2009-12-21 11:05:00,17.98,17.99,17.92,17.95,2600.0,17.7793,17.7892,17.72,17.7496,2600.0
2009-12-21 11:10:00,17.97,17.97,17.87,17.89,2700.0,17.7694,17.7694,17.6705,17.6903,2700.0
2009-12-21 11:15:00,17.89,17.91,17.89,17.91,400.0,17.6903,17.7101,17.6903,17.7101,400.0
2009-12-21 11:20:00,17.9,17.9,17.89,17.9,2100.0,17.7002,17.7002,17.6903,17.7002,2100.0
2009-12-21 11:25:00,17.9,17.92,17.88,17.89,1700.0,17.7002,17.72,17.6804,17.6903,1700.0
2009-12-21 11:30:00,17.88,17.9,17.88,17.89,1100.0,17.6804,17.7002,17.6804,17.6903,1100.0
2009-12-21 11:35:00,17.9,17.9,17.87,17.89,2200.0,17.7002,17.7002,17.6705,17.6903,2200.0
2009-12-21 11:40:00,17.9,17.9,17.9,17.9,500.0,17.7002,17.7002,17.7002,17.7002,500.0
2009-12-21 11:45:00,17.89,17.9,17.89,17.9,1900.0,17.6903,17.7002,17.6903,17.7002,1900.0
2009-12-21 11:50:00,17.9,17.9,17.89,17.89,300.0,17.7002,17.7002,17.6903,17.6903,300.0
2009-12-21 11:55:00,17.88,17.9,17.88,17.9,1600.0,17.6804,17.7002,17.6804,17.7002,1600.0
2009-12-21 12:00:00,17.89,17.9,17.89,17.9,1100.0,17.6903,17.7002,17.6903,17.7002,1100.0
2009-12-21 12:05:00,17.9,17.9,17.9,17.9,2000.0,17.7002,17.7002,17.7002,17.7002,2000.0
2009-12-21 12:10:00,17.9,17.9,17.89,17.89,600.0,17.7002,17.7002,17.6903,17.6903,600.0
2009-12-21 12:15:00,17.89,17.89,17.85,17.85,1900.0,17.6903,17.6903,17.6507,17.6507,1900.0
2009-12-21 12:20:00,17.86,17.86,17.83,17.84,1500.0,17.6606,17.6606,17.631,17.6408,1500.0
2009-12-21 12:25:00,17.84,17.84,17.79,17.8,2400.0,17.6408,17.6408,17.5914,17.6013,2400.0
2009-12-21 12:30:00,17.8,17.81,17.77,17.77,1700.0,17.6013,17.6112,17.5716,17.5716,1700.0
2009-12-21 12:35:00,17.78,17.78,17.76,17.76,1800.0,17.5815,17.5815,17.5617,17.5617,1800.0
2009-12-21 12:40:00,17.75,17.77,17.75,17.75,1300.0,17.5519,17.5716,17.5519,17.5519,1300.0
2009-12-21 12:45:00,17.75,17.75,17.73,17.73,1300.0,17.5519,17.5519,17.5321,17.5321,1300.0
2009-12-21 12:50:00,17.73,17.75,17.71,17.73,2200.0,17.5321,17.5519,17.5123,17.5321,2200.0
2009-12-21 12:55:00,17.75,17.76,17.75,17.75,2700.0,17.5519,17.5617,17.5519,17.5519,2700.0
2009-12-21 13:00:00,17.75,17.75,17.75,17.75,700.0,17.5519,17.5519,17.5519,17.5519,700.0
2009-12-21 13:05:00,17.75,17.75,17.75,17.75,600.0,17.5519,17.5519,17.5519,17.5519,600.0
2009-12-21 13:10:00,17.76,17.76,17.75,17.75,2100.0,17.5617,17.5617,17.5519,17.5519,2100.0
2009-12-21 13:15:00,17.74,17.75,17.73,17.75,2100.0,17.542,17.5519,17.5321,17.5519,2100.0
2009-12-21 13:20:00,17.75,17.77,17.75,17.75,600.0,17.5519,17.5716,17.5519,17.5519,600.0
2009-12-21 13:25:00,17.75,17.75,17.73,17.75,1900.0,17.5519,17.5519,17.5321,17.5519,1900.0
2009-12-21 13:30:00,17.74,17.74,17.72,17.73,1800.0,17.542,17.542,17.5222,17.5321,1800.0
2009-12-21 13:35:00,17.73,17.74,17.71,17.72,3400.0,17.5321,17.542,17.5123,17.5222,3400.0
2009-12-21 13:40:00,17.72,17.74,17.71,17.71,1000.0,17.5222,17.542,17.5123,17.5123,1000.0
2009-12-21 13:45:00,17.71,17.73,17.71,17.73,1900.0,17.5123,17.5321,17.5123,17.5321,1900.0
2009-12-21 13:50:00,17.72,17.75,17.72,17.74,800.0,17.5222,17.5519,17.5222,17.542,800.0
2009-12-21 13:55:00,17.75,17.76,17.72,17.74,1300.0,17.5519,17.5617,17.5222,17.542,1300.0
2009-12-21 14:00:00,17.74,17.76,17.73,17.74,1900.0,17.542,17.5617,17.5321,17.542,1900.0
2009-12-21 14:05:00,17.76,17.77,17.74,17.75,3700.0,17.5617,17.5716,17.542,17.5519,3700.0
2009-12-21 14:10:00,17.75,17.8,17.75,17.78,1600.0,17.5519,17.6013,17.5519,17.5815,1600.0
2009-12-21 14:15:00,17.78,17.82,17.78,17.81,900.0,17.5815,17.6211,17.5815,17.6112,900.0
2009-12-21 14:20:00,17.78,17.8,17.77,17.78,2000.0,17.5815,17.6013,17.5716,17.5815,2000.0
2009-12-21 14:25:00,17.76,17.78,17.75,17.75,1500.0,17.5617,17.5815,17.5519,17.5519,1500.0
2009-12-21 14:30:00,17.77,17.79,17.75,17.77,2100.0,17.5716,17.5914,17.5519,17.5716,2100.0
2009-12-21 14:35:00,17.77,17.79,17.77,17.79,400.0,17.5716,17.5914,17.5716,17.5914,400.0
2009-12-21 14:40:00,17.78,17.79,17.66,17.79,5800.0,17.5815,17.5914,17.4629,17.5914,5800.0
2009-12-21 14:45:00,17.82,17.84,17.81,17.84,800.0,17.6211,17.6408,17.6112,17.6408,800.0
2009-12-21 14:50:00,17.84,17.85,17.84,17.84,1000.0,17.6408,17.6507,17.6408,17.6408,1000.0
2009-12-21 14:55:00,17.8,17.81,17.78,17.8,1200.0,17.6013,17.6112,17.5815,17.6013,1200.0
2009-12-21 15:00:00,17.8,17.81,17.78,17.78,2000.0,17.6013,17.6112,17.5815,17.5815,2000.0
2009-12-21 15:05:00,17.77,17.81,17.76,17.8,2400.0,17.5716,17.6112,17.5617,17.6013,2400.0
2009-12-21 15:10:00,17.8,17.82,17.76,17.79,2600.0,17.6013,17.6211,17.5617,17.5914,2600.0
2009-12-21 15:15:00,17.78,17.81,17.75,17.78,2900.0,17.5815,17.6112,17.5519,17.5815,2900.0
2009-12-21 15:20:00,17.78,17.8,17.77,17.79,1500.0,17.5815,17.6013,17.5716,17.5914,1500.0
2009-12-21 15:25:00,17.77,17.79,17.75,17.78,4200.0,17.5716,17.5914,17.5519,17.5815,4200.0
2009-12-21 15:30:00,17.78,17.79,17.76,17.79,1800.0,17.5815,17.5914,17.5617,17.5914,1800.0
2009-12-21 15:35:00,17.78,17.81,17.76,17.78,2300.0,17.5815,17.6112,17.5617,17.5815,2300.0
2009-12-21 15:40:00,17.78,17.78,17.75,17.75,2600.0,17.5815,17.5815,17.5519,17.5519,2600.0
2009-12-21 15:45:00,17.74,17.75,17.72,17.73,3600.0,17.542,17.5519,17.5222,17.5321,3600.0
2009-12-21 15:50:00,17.74,17.74,17.7,17.7,4500.0,17.542,17.542,17.5024,17.5024,4500.0
2009-12-21 15:55:00,17.7,17.72,17.67,17.71,4200.0,17.5024,17.5222,17.4727,17.5123,4200.0
2009-12-22 09:30:00,17.81,17.81,17.74,17.74,1900.0,17.6112,17.6112,17.542,17.542,1900.0
2009-12-22 09:35:00,17.8,17.83,17.8,17.83,300.0,17.6013,17.631,17.6013,17.631,300.0
2009-12-22 09:40:00,17.83,18.07,17.83,17.89,1000.0,17.631,17.8683,17.631,17.6903,1000.0
2009-12-22 09:45:00,17.91,17.94,17.91,17.94,200.0,17.7101,17.7397,17.7101,17.7397,200.0
2009-12-22 09:50:00,17.99,18.02,17.89,17.89,3000.0,17.7892,17.8188,17.6903,17.6903,3000.0
2009-12-22 09:55:00,17.91,18.0,17.91,17.96,1800.0,17.7101,17.7991,17.7101,17.7595,1800.0
2009-12-22 10:00:00,17.96,17.96,17.9,17.92,1400.0,17.7595,17.7595,17.7002,17.72,1400.0
2009-12-22 10:05:00,17.93,17.95,17.93,17.95,300.0,17.7298,17.7496,17.7298,17.7496,300.0
2009-12-22 10:10:00,17.97,18.05,17.97,18.05,600.0,17.7694,17.8485,17.7694,17.8485,600.0
2009-12-22 10:15:00,18.07,18.11,18.07,18.11,200.0,17.8683,17.9078,17.8683,17.9078,200.0
2009-12-22 10:20:00,18.11,18.11,18.11,18.11,100.0,17.9078,17.9078,17.9078,17.9078,100.0
2009-12-22 10:25:00,18.11,18.11,18.07,18.07,1500.0,17.9078,17.9078,17.8683,17.8683,1500.0
2009-12-22 10:30:00,18.07,18.07,18.06,18.07,1100.0,17.8683,17.8683,17.8584,17.8683,1100.0
2009-12-22 10:35:00,18.07,18.08,18.04,18.04,1700.0,17.8683,17.8782,17.8386,17.8386,1700.0
2009-12-22 10:40:00,18.04,18.05,17.99,18.01,1700.0,17.8386,17.8485,17.7892,17.809,1700.0
2009-12-22 10:45:00,18.01,18.01,18.01,18.01,100.0,17.809,17.809,17.809,17.809,100.0
2009-12-22 10:50:00,18.01,18.02,18.0,18.0,1500.0,17.809,17.8188,17.7991,17.7991,1500.0
2009-12-22 10:55:00,18.0,18.16,17.97,18.04,13100.0,17.7991,17.9573,17.7694,17.8386,13100.0
2009-12-22 11:00:00,18.05,18.1,17.93,17.94,25000.0,17.8485,17.8979,17.7298,17.7397,25000.0
2009-12-22 11:05:00,17.92,17.92,17.9,17.9,700.0,17.72,17.72,17.7002,17.7002,700.0
2009-12-22 11:10:00,17.92,17.92,17.91,17.92,500.0,17.72,17.72,17.7101,17.72,500.0
2009-12-22 11:15:00,17.94,17.96,17.93,17.95,11300.0,17.7397,17.7595,17.7298,17.7496,11300.0
2009-12-22 11:20:00,17.95,18.02,17.94,17.94,9400.0,17.7496,17.8188,17.7397,17.7397,9400.0
2009-12-22 11:25:00,17.95,17.95,17.95,17.95,100.0,17.7496,17.7496,17.7496,17.7496,100.0
2009-12-22 11:30:00,17.94,17.95,17.94,17.95,2600.0,17.7397,17.7496,17.7397,17.7496,2600.0
2009-12-22 11:35:00,17.95,17.97,17.94,17.95,2500.0,17.7496,17.7694,17.7397,17.7496,2500.0
2009-12-22 11:40:00,17.95,17.96,17.94,17.94,800.0,17.7496,17.7595,17.7397,17.7397,800.0
2009-12-22 11:45:00,17.95,17.95,17.95,17.95,400.0,17.7496,17.7496,17.7496,17.7496,400.0
2009-12-22 11:50:00,17.97,17.97,17.94,17.94,400.0,17.7694,17.7694,17.7397,17.7397,400.0
2009-12-22 11:55:00,17.95,17.96,17.95,17.96,600.0,17.7496,17.7595,17.7496,17.7595,600.0
2009-12-22 12:00:00,17.96,17.96,17.96,17.96,100.0,17.7595,17.7595,17.7595,17.7595,100.0
2009-12-22 12:05:00,17.96,17.96,17.94,17.94,1100.0,17.7595,17.7595,17.7397,17.7397,1100.0
2009-12-22 12:10:00,17.94,17.95,17.94,17.95,800.0,17.7397,17.7496,17.7397,17.7496,800.0
2009-12-22 12:15:00,17.94,17.94,17.94,17.94,200.0,17.7397,17.7397,17.7397,17.7397,200.0
2009-12-22 12:20:00,17.95,17.95,17.94,17.94,1600.0,17.7496,17.7496,17.7397,17.7397,1600.0
2009-12-22 12:25:00,17.95,17.95,17.95,17.95,100.0,17.7496,17.7496,17.7496,17.7496,100.0
2009-12-22 12:30:00,17.93,17.94,17.93,17.94,300.0,17.7298,17.7397,17.7298,17.7397,300.0
2009-12-22 12:35:00,17.93,17.94,17.92,17.92,1400.0,17.7298,17.7397,17.72,17.72,1400.0
2009-12-22 12:40:00,17.93,17.93,17.93,17.93,100.0,17.7298,17.7298,17.7298,17.7298,100.0
2009-12-22 12:45:00,17.93,17.93,17.93,17.93,200.0,17.7298,17.7298,17.7298,17.7298,200.0
2009-12-22 12:50:00,17.92,17.93,17.92,17.93,300.0,17.72,17.7298,17.72,17.7298,300.0
2009-12-22 12:55:00,17.94,17.95,17.93,17.95,800.0,17.7397,17.7496,17.7298,17.7496,800.0
2009-12-22 13:00:00,17.95,17.95,17.95,17.95,0.0,17.7496,17.7496,17.7496,17.7496,0.0
2009-12-22 13:05:00,17.94,17.95,17.94,17.94,1900.0,17.7397,17.7496,17.7397,17.7397,1900.0
2009-12-22 13:10:00,17.95,17.95,17.95,17.95,100.0,17.7496,17.7496,17.7496,17.7496,100.0
2009-12-22 13:15:00,17.95,17.95,17.94,17.94,2000.0,17.7496,17.7496,17.7397,17.7397,2000.0
2009-12-22 13:20:00,17.95,17.95,17.95,17.95,1500.0,17.7496,17.7496,17.7496,17.7496,1500.0
2009-12-22 13:25:00,17.95,17.95,17.94,17.95,8600.0,17.7496,17.7496,17.7397,17.7496,8600.0
2009-12-22 13:30:00,17.95,17.95,17.95,17.95,800.0,17.7496,17.7496,17.7496,17.7496,800.0
2009-12-22 13:35:00,17.95,17.95,17.93,17.95,4500.0,17.7496,17.7496,17.7298,17.7496,4500.0
2009-12-22 13:40:00,17.95,17.95,17.95,17.95,200.0,17.7496,17.7496,17.7496,17.7496,200.0
2009-12-22 13:45:00,17.96,17.96,17.96,17.96,600.0,17.7595,17.7595,17.7595,17.7595,600.0
2009-12-22 13:50:00,18.01,18.01,18.01,18.01,200.0,17.809,17.809,17.809,17.809,200.0
2009-12-22 13:55:00,18.04,18.05,18.03,18.05,300.0,17.8386,17.8485,17.8287,17.8485,300.0
2009-12-22 14:00:00,18.03,18.04,18.03,18.04,1100.0,17.8287,17.8386,17.8287,17.8386,1100.0
2009-12-22 14:05:00,18.03,18.05,18.03,18.05,1400.0,17.8287,17.8485,17.8287,17.8485,1400.0
2009-12-22 14:10:00,18.05,18.05,18.05,18.05,300.0,17.8485,17.8485,17.8485,17.8485,300.0
2009-12-22 14:15:00,18.05,18.05,18.05,18.05,900.0,17.8485,17.8485,17.8485,17.8485,900.0
2009-12-22 14:20:00,18.05,18.05,18.05,18.05,500.0,17.8485,17.8485,17.8485,17.8485,500.0
2009-12-22 14:25:00,18.05,18.05,18.04,18.05,700.0,17.8485,17.8485,17.8386,17.8485,700.0
2009-12-22 14:30:00,18.04,18.04,18.01,18.01,1500.0,17.8386,17.8386,17.809,17.809,1500.0
2009-12-22 14:35:00,18.01,18.02,18.01,18.02,2600.0,17.809,17.8188,17.809,17.8188,2600.0
2009-12-22 14:40:00,18.02,18.03,18.01,18.02,1400.0,17.8188,17.8287,17.809,17.8188,1400.0
2009-12-22 14:45:00,18.01,18.01,17.99,18.0,400.0,17.809,17.809,17.7892,17.7991,400.0
2009-12-22 14:50:00,18.0,18.0,17.94,17.95,4200.0,17.7991,17.7991,17.7397,17.7496,4200.0
2009-12-22 14:55:00,17.95,18.0,17.95,18.0,1200.0,17.7496,17.7991,17.7496,17.7991,1200.0
2009-12-22 15:00:00,18.0,18.02,18.0,18.02,1100.0,17.7991,17.8188,17.7991,17.8188,1100.0
2009-12-22 15:05:00,18.03,18.04,18.0,18.02,6200.0,17.8287,17.8386,17.7991,17.8188,6200.0
2009-12-22 15:10:00,18.02,18.03,18.02,18.03,2600.0,17.8188,17.8287,17.8188,17.8287,2600.0
2009-12-22 15:15:00,18.03,18.03,18.03,18.03,300.0,17.8287,17.8287,17.8287,17.8287,300.0
2009-12-22 15:20:00,18.05,18.05,18.05,18.05,1900.0,17.8485,17.8485,17.8485,17.8485,1900.0
2009-12-22 15:25:00,18.05,18.08,18.05,18.08,400.0,17.8485,17.8782,17.8485,17.8782,400.0
2009-12-22 15:30:00,18.08,18.08,18.08,18.08,1600.0,17.8782,17.8782,17.8782,17.8782,1600.0
2009-12-22 15:35:00,18.08,18.09,18.07,18.08,2200.0,17.8782,17.8881,17.8683,17.8782,2200.0
2009-12-22 15:40:00,18.08,18.1,18.08,18.09,1500.0,17.8782,17.8979,17.8782,17.8881,1500.0
2009-12-22 15:45:00,18.09,18.1,18.07,18.1,2100.0,17.8881,17.8979,17.8683,17.8979,2100.0
2009-12-22 15:50:00,18.12,18.12,18.06,18.07,2900.0,17.9177,17.9177,17.8584,17.8683,2900.0
2009-12-22 15:55:00,18.06,18.11,18.06,18.07,9700.0,17.8584,17.9078,17.8584,17.8683,9700.0
2009-12-23 09:30:00,18.08,18.19,18.06,18.19,2800.0,17.8782,17.9869,17.8584,17.9869,2800.0
2009-12-23 09:35:00,18.24,18.35,18.23,18.35,2900.0,18.0364,18.1452,18.0265,18.1452,2900.0
2009-12-23 09:40:00,18.4,18.4,18.4,18.4,800.0,18.1946,18.1946,18.1946,18.1946,800.0
2009-12-23 09:45:00,18.39,18.39,18.35,18.35,800.0,18.1847,18.1847,18.1452,18.1452,800.0
2009-12-23 09:50:00,18.37,18.48,18.37,18.48,1300.0,18.1649,18.2737,18.1649,18.2737,1300.0
2009-12-23 09:55:00,18.38,18.41,18.38,18.41,400.0,18.1748,18.2045,18.1748,18.2045,400.0
2009-12-23 10:00:00,18.29,18.29,18.23,18.25,3300.0,18.0858,18.0858,18.0265,18.0463,3300.0
2009-12-23 10:05:00,18.22,18.22,18.22,18.22,200.0,18.0166,18.0166,18.0166,18.0166,200.0
2009-12-23 10:10:00,18.22,18.22,18.22,18.22,0.0,18.0166,18.0166,18.0166,18.0166,0.0
2009-12-23 10:15:00,18.19,18.22,18.13,18.13,600.0,17.9869,18.0166,17.9276,17.9276,600.0
2009-12-23 10:20:00,18.15,18.16,18.15,18.16,700.0,17.9474,17.9573,17.9474,17.9573,700.0
2009-12-23 10:25:00,18.17,18.17,18.16,18.16,400.0,17.9672,17.9672,17.9573,17.9573,400.0
2009-12-23 10:30:00,18.16,18.16,18.13,18.15,500.0,17.9573,17.9573,17.9276,17.9474,500.0
2009-12-23 10:35:00,18.15,18.17,18.15,18.17,800.0,17.9474,17.9672,17.9474,17.9672,800.0
2009-12-23 10:40:00,18.17,18.18,18.13,18.16,1500.0,17.9672,17.9771,17.9276,17.9573,1500.0
2009-12-23 10:45:00,18.16,18.2,18.15,18.18,2600.0,17.9573,17.9968,17.9474,17.9771,2600.0
2009-12-23 10:50:00,18.26,18.26,18.23,18.23,300.0,18.0562,18.0562,18.0265,18.0265,300.0
2009-12-23 10:55:00,18.22,18.26,18.22,18.26,400.0,18.0166,18.0562,18.0166,18.0562,400.0
2009-12-23 11:00:00,18.22,18.22,18.22,18.22,100.0,18.0166,18.0166,18.0166,18.0166,100.0
2009-12-23 11:05:00,18.23,18.26,18.23,18.26,400.0,18.0265,18.0562,18.0265,18.0562,400.0
2009-12-23 11:10:00,18.24,18.25,18.24,18.25,600.0,18.0364,18.0463,18.0364,18.0463,600.0
2009-12-23 11:15:00,18.28,18.28,18.25,18.25,200.0,18.0759,18.0759,18.0463,18.0463,200.0
2009-12-23 11:20:00,18.28,18.3,18.28,18.3,300.0,18.0759,18.0957,18.0759,18.0957,300.0
2009-12-23 11:25:00,18.3,18.3,18.3,18.3,0.0,18.0957,18.0957,18.0957,18.0957,0.0
2009-12-23 11:30:00,18.36,18.37,18.34,18.37,700.0,18.155,18.1649,18.1353,18.1649,700.0
2009-12-23 11:35:00,18.37,18.39,18.37,18.39,200.0,18.1649,18.1847,18.1649,18.1847,200.0
2009-12-23 11:40:00,18.37,18.39,18.36,18.36,1200.0,18.1649,18.1847,18.155,18.155,1200.0
2009-12-23 11:45:00,18.39,18.39,18.39,18.39,500.0,18.1847,18.1847,18.1847,18.1847,500.0
2009-12-23 11:50:00,18.39,18.41,18.38,18.41,900.0,18.1847,18.2045,18.1748,18.2045,900.0
2009-12-23 11:55:00,18.38,18.41,18.38,18.41,200.0,18.1748,18.2045,18.1748,18.2045,200.0
2009-12-23 12:00:00,18.41,18.41,18.41,18.41,200.0,18.2045,18.2045,18.2045,18.2045,200.0
2009-12-23 12:05:00,18.41,18.45,18.41,18.45,300.0,18.2045,18.244,18.2045,18.244,300.0
2009-12-23 12:10:00,18.45,18.45,18.45,18.45,100.0,18.244,18.244,18.244,18.244,100.0
2009-12-23 12:15:00,18.45,18.45,18.44,18.44,300.0,18.244,18.244,18.2342,18.2342,300.0
2009-12-23 12:20:00,18.45,18.45,18.45,18.45,200.0,18.244,18.244,18.244,18.244,200.0
2009-12-23 12:25:00,18.45,18.45,18.45,18.45,0.0,18.244,18.244,18.244,18.244,0.0
2009-12-23 12:30:00,18.46,18.46,18.46,18.46,300.0,18.2539,18.2539,18.2539,18.2539,300.0
2009-12-23 12:35:00,18.46,18.47,18.45,18.45,800.0,18.2539,18.2638,18.244,18.244,800.0
2009-12-23 12:40:00,18.45,18.45,18.45,18.45,0.0,18.244,18.244,18.244,18.244,0.0
2009-12-23 12:45:00,18.48,18.51,18.48,18.51,1000.0,18.2737,18.3034,18.2737,18.3034,1000.0
2009-12-23 12:50:00,18.53,18.57,18.53,18.57,1800.0,18.3231,18.3627,18.3231,18.3627,1800.0
2009-12-23 12:55:00,18.56,18.56,18.55,18.55,300.0,18.3528,18.3528,18.3429,18.3429,300.0
2009-12-23 13:00:00,18.55,18.55,18.55,18.55,100.0,18.3429,18.3429,18.3429,18.3429,100.0
2009-12-23 13:05:00,18.55,18.55,18.55,18.55,0.0,18.3429,18.3429,18.3429,18.3429,0.0
2009-12-23 13:10:00,18.55,18.56,18.54,18.55,4800.0,18.3429,18.3528,18.333,18.3429,4800.0
2009-12-23 13:15:00,18.56,18.56,18.54,18.54,400.0,18.3528,18.3528,18.333,18.333,400.0
2009-12-23 13:20:00,18.55,18.57,18.53,18.54,2500.0,18.3429,18.3627,18.3231,18.333,2500.0
2009-12-23 13:25:00,18.56,18.56,18.5,18.5,1000.0,18.3528,18.3528,18.2935,18.2935,1000.0
2009-12-23 13:30:00,18.52,18.57,18.51,18.55,1800.0,18.3133,18.3627,18.3034,18.3429,1800.0
2009-12-23 13:35:00,18.52,18.53,18.51,18.51,500.0,18.3133,18.3231,18.3034,18.3034,500.0
2009-12-23 13:40:00,18.52,18.53,18.51,18.51,2600.0,18.3133,18.3231,18.3034,18.3034,2600.0
2009-12-23 13:45:00,18.51,18.54,18.51,18.52,1600.0,18.3034,18.333,18.3034,18.3133,1600.0
2009-12-23 13:50:00,18.53,18.53,18.53,18.53,100.0,18.3231,18.3231,18.3231,18.3231,100.0
2009-12-23 13:55:00,18.53,18.53,18.52,18.52,300.0,18.3231,18.3231,18.3133,18.3133,300.0
2009-12-23 14:00:00,18.52,18.52,18.52,18.52,0.0,18.3133,18.3133,18.3133,18.3133,0.0
2009-12-23 14:05:00,18.52,18.53,18.52,18.53,500.0,18.3133,18.3231,18.3133,18.3231,500.0
2009-12-23 14:10:00,18.53,18.53,18.53,18.53,100.0,18.3231,18.3231,18.3231,18.3231,100.0
2009-12-23 14:15:00,18.53,18.54,18.53,18.54,200.0,18.3231,18.333,18.3231,18.333,200.0
2009-12-23 14:20:00,18.53,18.53,18.53,18.53,100.0,18.3231,18.3231,18.3231,18.3231,100.0
2009-12-23 14:25:00,18.53,18.53,18.53,18.53,0.0,18.3231,18.3231,18.3231,18.3231,0.0
2009-12-23 14:30:00,18.53,18.53,18.52,18.52,200.0,18.3231,18.3231,18.3133,18.3133,200.0
2009-12-23 14:35:00,18.53,18.53,18.52,18.52,1400.0,18.3231,18.3231,18.3133,18.3133,1400.0
2009-12-23 14:40:00,18.52,18.53,18.52,18.52,2900.0,18.3133,18.3231,18.3133,18.3133,2900.0
2009-12-23 14:45:00,18.52,18.52,18.52,18.52,500.0,18.3133,18.3133,18.3133,18.3133,500.0
2009-12-23 14:50:00,18.52,18.52,18.48,18.49,2900.0,18.3133,18.3133,18.2737,18.2836,2900.0
2009-12-23 14:55:00,18.49,18.49,18.48,18.48,300.0,18.2836,18.2836,18.2737,18.2737,300.0
2009-12-23 15:00:00,18.47,18.49,18.45,18.48,3500.0,18.2638,18.2836,18.244,18.2737,3500.0
2009-12-23 15:05:00,18.48,18.48,18.42,18.48,3200.0,18.2737,18.2737,18.2144,18.2737,3200.0
2009-12-23 15:10:00,18.47,18.47,18.45,18.45,900.0,18.2638,18.2638,18.244,18.244,900.0
2009-12-23 15:15:00,18.42,18.43,18.42,18.42,1800.0,18.2144,18.2243,18.2144,18.2144,1800.0
2009-12-23 15:20:00,18.43,18.43,18.39,18.41,4400.0,18.2243,18.2243,18.1847,18.2045,4400.0
2009-12-23 15:25:00,18.4,18.43,18.4,18.43,3000.0,18.1946,18.2243,18.1946,18.2243,3000.0
2009-12-23 15:30:00,18.42,18.42,18.39,18.39,2900.0,18.2144,18.2144,18.1847,18.1847,2900.0
2009-12-23 15:35:00,18.39,18.41,18.39,18.41,2100.0,18.1847,18.2045,18.1847,18.2045,2100.0
2009-12-23 15:40:00,18.41,18.44,18.41,18.44,2200.0,18.2045,18.2342,18.2045,18.2342,2200.0
2009-12-23 15:45:00,18.43,18.43,18.41,18.42,2200.0,18.2243,18.2243,18.2045,18.2144,2200.0
2009-12-23 15:50:00,18.41,18.46,18.41,18.45,2700.0,18.2045,18.2539,18.2045,18.244,2700.0
2009-12-23 15:55:00,18.45,18.45,18.4,18.4,11000.0,18.244,18.244,18.1946,18.1946,11000.0
2009-12-24 09:30:00,18.51,18.51,18.51,18.51,500.0,18.3034,18.3034,18.3034,18.3034,500.0
2009-12-24 09:35:00,18.44,18.44,18.42,18.43,1000.0,18.2342,18.2342,18.2144,18.2243,1000.0
2009-12-24 09:40:00,18.43,18.43,18.43,18.43,0.0,18.2243,18.2243,18.2243,18.2243,0.0
2009-12-24 09:45:00,18.4,18.4,18.36,18.36,200.0,18.1946,18.1946,18.155,18.155,200.0
2009-12-24 09:50:00,18.39,18.39,18.39,18.39,100.0,18.1847,18.1847,18.1847,18.1847,100.0
2009-12-24 09:55:00,18.4,18.4,18.31,18.32,1500.0,18.1946,18.1946,18.1056,18.1155,1500.0
2009-12-24 10:00:00,18.32,18.35,18.32,18.35,900.0,18.1155,18.1452,18.1155,18.1452,900.0
2009-12-24 10:05:00,18.41,18.41,18.38,18.38,3600.0,18.2045,18.2045,18.1748,18.1748,3600.0
2009-12-24 10:10:00,18.39,18.43,18.39,18.41,1600.0,18.1847,18.2243,18.1847,18.2045,1600.0
2009-12-24 10:15:00,18.43,18.5,18.43,18.5,5000.0,18.2243,18.2935,18.2243,18.2935,5000.0
2009-12-24 10:20:00,18.5,18.5,18.47,18.49,2500.0,18.2935,18.2935,18.2638,18.2836,2500.0
2009-12-24 10:25:00,18.47,18.49,18.47,18.47,900.0,18.2638,18.2836,18.2638,18.2638,900.0
2009-12-24 10:30:00,18.47,18.49,18.45,18.46,1500.0,18.2638,18.2836,18.244,18.2539,1500.0
2009-12-24 10:35:00,18.42,18.42,18.32,18.32,600.0,18.2144,18.2144,18.1155,18.1155,600.0
2009-12-24 10:40:00,18.38,18.38,18.37,18.37,1100.0,18.1748,18.1748,18.1649,18.1649,1100.0
2009-12-24 10:45:00,18.4,18.44,18.4,18.44,1400.0,18.1946,18.2342,18.1946,18.2342,1400.0
2009-12-24 10:50:00,18.45,18.46,18.33,18.37,4400.0,18.244,18.2539,18.1254,18.1649,4400.0
2009-12-24 10:55:00,18.39,18.39,18.35,18.35,1200.0,18.1847,18.1847,18.1452,18.1452,1200.0
2009-12-24 11:00:00,18.35,18.35,18.35,18.35,0.0,18.1452,18.1452,18.1452,18.1452,0.0
2009-12-24 11:05:00,18.35,18.35,18.35,18.35,0.0,18.1452,18.1452,18.1452,18.1452,0.0
2009-12-24 11:10:00,18.38,18.38,18.3,18.31,5400.0,18.1748,18.1748,18.0957,18.1056,5400.0
2009-12-24 11:15:00,18.33,18.33,18.32,18.32,200.0,18.1254,18.1254,18.1155,18.1155,200.0
2009-12-24 11:20:00,18.33,18.33,18.3,18.32,1800.0,18.1254,18.1254,18.0957,18.1155,1800.0
2009-12-24 11:25:00,18.31,18.33,18.3,18.33,500.0,18.1056,18.1254,18.0957,18.1254,500.0
2009-12-24 11:30:00,18.34,18.35,18.34,18.35,1300.0,18.1353,18.1452,18.1353,18.1452,1300.0
2009-12-24 11:35:00,18.36,18.36,18.36,18.36,100.0,18.155,18.155,18.155,18.155,100.0
2009-12-24 11:40:00,18.35,18.35,18.3,18.3,600.0,18.1452,18.1452,18.0957,18.0957,600.0
2009-12-24 11:45:00,18.31,18.32,18.31,18.31,300.0,18.1056,18.1155,18.1056,18.1056,300.0
2009-12-24 11:50:00,18.3,18.3,18.3,18.3,200.0,18.0957,18.0957,18.0957,18.0957,200.0
2009-12-24 11:55:00,18.29,18.29,18.21,18.21,400.0,18.0858,18.0858,18.0067,18.0067,400.0
2009-12-24 12:00:00,18.23,18.28,18.23,18.27,900.0,18.0265,18.0759,18.0265,18.066,900.0
2009-12-24 12:05:00,18.28,18.34,18.28,18.34,800.0,18.0759,18.1353,18.0759,18.1353,800.0
2009-12-24 12:10:00,18.33,18.34,18.31,18.34,1000.0,18.1254,18.1353,18.1056,18.1353,1000.0
2009-12-24 12:15:00,18.34,18.34,18.34,18.34,0.0,18.1353,18.1353,18.1353,18.1353,0.0
2009-12-24 12:20:00,18.36,18.39,18.36,18.39,300.0,18.155,18.1847,18.155,18.1847,300.0
2009-12-24 12:25:00,18.36,18.4,18.36,18.36,700.0,18.155,18.1946,18.155,18.155,700.0
2009-12-24 12:30:00,18.37,18.37,18.36,18.36,200.0,18.1649,18.1649,18.155,18.155,200.0
2009-12-24 12:35:00,18.38,18.43,18.37,18.43,1200.0,18.1748,18.2243,18.1649,18.2243,1200.0
2009-12-24 12:40:00,18.43,18.43,18.4,18.4,700.0,18.2243,18.2243,18.1946,18.1946,700.0
2009-12-24 12:45:00,18.4,18.4,18.4,18.4,300.0,18.1946,18.1946,18.1946,18.1946,300.0
2009-12-24 12:50:00,18.4,18.4,18.39,18.4,1000.0,18.1946,18.1946,18.1847,18.1946,1000.0
2009-12-24 12:55:00,18.39,18.41,18.32,18.35,4400.0,18.1847,18.2045,18.1155,18.1452,4400.0
2009-12-28 09:30:00,18.36,18.53,18.36,18.38,1500.0,18.155,18.3231,18.155,18.1748,1500.0
2009-12-28 09:35:00,18.35,18.35,18.31,18.31,600.0,18.1452,18.1452,18.1056,18.1056,600.0
2009-12-28 09:40:00,18.34,18.34,18.34,18.34,100.0,18.1353,18.1353,18.1353,18.1353,100.0
2009-12-28 09:45:00,18.32,18.35,18.32,18.33,600.0,18.1155,18.1452,18.1155,18.1254,600.0
2009-12-28 09:50:00,18.32,18.33,18.32,18.33,300.0,18.1155,18.1254,18.1155,18.1254,300.0
2009-12-28 09:55:00,18.33,18.33,18.31,18.31,200.0,18.1254,18.1254,18.1056,18.1056,200.0
2009-12-28 10:00:00,18.35,18.35,18.34,18.34,200.0,18.1452,18.1452,18.1353,18.1353,200.0
2009-12-28 10:05:00,18.33,18.33,18.33,18.33,200.0,18.1254,18.1254,18.1254,18.1254,200.0
2009-12-28 10:10:00,18.31,18.31,18.31,18.31,300.0,18.1056,18.1056,18.1056,18.1056,300.0
2009-12-28 10:15:00,18.25,18.25,18.22,18.23,1000.0,18.0463,18.0463,18.0166,18.0265,1000.0
2009-12-28 10:20:00,18.22,18.23,18.22,18.23,200.0,18.0166,18.0265,18.0166,18.0265,200.0
2009-12-28 10:25:00,18.21,18.23,18.21,18.23,1100.0,18.0067,18.0265,18.0067,18.0265,1100.0
2009-12-28 10:30:00,18.24,18.36,18.24,18.36,900.0,18.0364,18.155,18.0364,18.155,900.0
2009-12-28 10:35:00,18.34,18.35,18.21,18.23,1300.0,18.1353,18.1452,18.0067,18.0265,1300.0
2009-12-28 10:40:00,18.18,18.22,18.18,18.22,500.0,17.9771,18.0166,17.9771,18.0166,500.0
2009-12-28 10:45:00,18.22,18.22,18.22,18.22,0.0,18.0166,18.0166,18.0166,18.0166,0.0
2009-12-28 10:50:00,18.2,18.22,18.2,18.22,500.0,17.9968,18.0166,17.9968,18.0166,500.0
2009-12-28 10:55:00,18.21,18.21,18.2,18.2,600.0,18.0067,18.0067,17.9968,17.9968,600.0
2009-12-28 11:00:00,18.23,18.23,18.23,18.23,100.0,18.0265,18.0265,18.0265,18.0265,100.0
2009-12-28 11:05:00,18.2,18.23,18.2,18.23,500.0,17.9968,18.0265,17.9968,18.0265,500.0
2009-12-28 11:10:00,18.22,18.23,18.22,18.23,400.0,18.0166,18.0265,18.0166,18.0265,400.0
2009-12-28 11:15:00,18.25,18.29,18.25,18.25,600.0,18.0463,18.0858,18.0463,18.0463,600.0
2009-12-28 11:20:00,18.28,18.28,18.28,18.28,200.0,18.0759,18.0759,18.0759,18.0759,200.0
2009-12-28 11:25:00,18.29,18.32,18.29,18.32,300.0,18.0858,18.1155,18.0858,18.1155,300.0
2009-12-28 11:30:00,18.36,18.36,18.34,18.35,500.0,18.155,18.155,18.1353,18.1452,500.0
2009-12-28 11:35:00,18.39,18.4,18.39,18.4,600.0,18.1847,18.1946,18.1847,18.1946,600.0
2009-12-28 11:40:00,18.44,18.44,18.42,18.43,500.0,18.2342,18.2342,18.2144,18.2243,500.0
2009-12-28 11:45:00,18.44,18.45,18.44,18.45,300.0,18.2342,18.244,18.2342,18.244,300.0
2009-12-28 11:50:00,18.48,18.5,18.47,18.5,1500.0,18.2737,18.2935,18.2638,18.2935,1500.0
2009-12-28 11:55:00,18.51,18.51,18.48,18.49,300.0,18.3034,18.3034,18.2737,18.2836,300.0
2009-12-28 12:00:00,18.51,18.51,18.48,18.48,400.0,18.3034,18.3034,18.2737,18.2737,400.0
2009-12-28 12:05:00,18.49,18.5,18.49,18.49,700.0,18.2836,18.2935,18.2836,18.2836,700.0
2009-12-28 12:10:00,18.49,18.5,18.48,18.48,600.0,18.2836,18.2935,18.2737,18.2737,600.0
2009-12-28 12:15:00,18.48,18.48,18.48,18.48,0.0,18.2737,18.2737,18.2737,18.2737,0.0
2009-12-28 12:20:00,18.48,18.49,18.44,18.44,2900.0,18.2737,18.2836,18.2342,18.2342,2900.0
2009-12-28 12:25:00,18.45,18.45,18.43,18.43,500.0,18.244,18.244,18.2243,18.2243,500.0
2009-12-28 12:30:00,18.41,18.42,18.38,18.38,1700.0,18.2045,18.2144,18.1748,18.1748,1700.0
2009-12-28 12:35:00,18.38,18.38,18.38,18.38,500.0,18.1748,18.1748,18.1748,18.1748,500.0
2009-12-28 12:40:00,18.36,18.36,18.36,18.36,300.0,18.155,18.155,18.155,18.155,300.0
2009-12-28 12:45:00,18.37,18.37,18.34,18.34,300.0,18.1649,18.1649,18.1353,18.1353,300.0
2009-12-28 12:50:00,18.35,18.35,18.35,18.35,400.0,18.1452,18.1452,18.1452,18.1452,400.0
2009-12-28 12:55:00,18.35,18.35,18.34,18.34,500.0,18.1452,18.1452,18.1353,18.1353,500.0
2009-12-28 13:00:00,18.35,18.35,18.35,18.35,200.0,18.1452,18.1452,18.1452,18.1452,200.0
2009-12-28 13:05:00,18.31,18.31,18.27,18.27,2000.0,18.1056,18.1056,18.066,18.066,2000.0
2009-12-28 13:10:00,18.29,18.3,18.29,18.3,300.0,18.0858,18.0957,18.0858,18.0957,300.0
2009-12-28 13:15:00,18.3,18.3,18.29,18.29,900.0,18.0957,18.0957,18.0858,18.0858,900.0
2009-12-28 13:20:00,18.3,18.3,18.3,18.3,100.0,18.0957,18.0957,18.0957,18.0957,100.0
2009-12-28 13:25:00,18.29,18.3,18.29,18.3,300.0,18.0858,18.0957,18.0858,18.0957,300.0
2009-12-28 13:30:00,18.3,18.3,18.28,18.28,600.0,18.0957,18.0957,18.0759,18.0759,600.0
2009-12-28 13:35:00,18.3,18.3,18.27,18.27,500.0,18.0957,18.0957,18.066,18.066,500.0
2009-12-28 13:40:00,18.26,18.28,18.25,18.27,1200.0,18.0562,18.0759,18.0463,18.066,1200.0
2009-12-28 13:45:00,18.25,18.25,18.24,18.25,1000.0,18.0463,18.0463,18.0364,18.0463,1000.0
2009-12-28 13:50:00,18.25,18.25,18.25,18.25,300.0,18.0463,18.0463,18.0463,18.0463,300.0
2009-12-28 13:55:00,18.2,18.22,18.17,18.2,9500.0,17.9968,18.0166,17.9672,17.9968,9500.0
2009-12-28 14:00:00,18.19,18.2,18.19,18.2,2200.0,17.9869,17.9968,17.9869,17.9968,2200.0
2009-12-28 14:05:00,18.2,18.2,18.18,18.19,2100.0,17.9968,17.9968,17.9771,17.9869,2100.0
2009-12-28 14:10:00,18.2,18.2,18.19,18.2,1500.0,17.9968,17.9968,17.9869,17.9968,1500.0
2009-12-28 14:15:00,18.2,18.2,18.18,18.18,1800.0,17.9968,17.9968,17.9771,17.9771,1800.0
2009-12-28 14:20:00,18.18,18.2,18.18,18.19,1600.0,17.9771,17.9968,17.9771,17.9869,1600.0
2009-12-28 14:25:00,18.2,18.2,18.19,18.19,400.0,17.9968,17.9968,17.9869,17.9869,400.0
2009-12-28 14:30:00,18.2,18.2,18.2,18.2,300.0,17.9968,17.9968,17.9968,17.9968,300.0
2009-12-28 14:35:00,18.19,18.19,18.19,18.19,400.0,17.9869,17.9869,17.9869,17.9869,400.0
2009-12-28 14:40:00,18.2,18.2,18.2,18.2,300.0,17.9968,17.9968,17.9968,17.9968,300.0
2009-12-28 14:45:00,18.19,18.2,18.19,18.2,300.0,17.9869,17.9968,17.9869,17.9968,300.0
2009-12-28 14:50:00,18.2,18.2,18.19,18.19,400.0,17.9968,17.9968,17.9869,17.9869,400.0
2009-12-28 14:55:00,18.2,18.2,18.19,18.2,2400.0,17.9968,17.9968,17.9869,17.9968,2400.0
2009-12-28 15:00:00,18.2,18.2,18.19,18.2,67200.0,17.9968,17.9968,17.9869,17.9968,67200.0
2009-12-28 15:05:00,18.2,18.2,18.19,18.2,3100.0,17.9968,17.9968,17.9869,17.9968,3100.0
2009-12-28 15:10:00,18.2,18.2,18.19,18.2,1900.0,17.9968,17.9968,17.9869,17.9968,1900.0
2009-12-28 15:15:00,18.2,18.25,18.19,18.2,8300.0,17.9968,18.0463,17.9869,17.9968,8300.0
2009-12-28 15:20:00,18.2,18.25,18.2,18.25,9500.0,17.9968,18.0463,17.9968,18.0463,9500.0
2009-12-28 15:25:00,18.23,18.23,18.22,18.22,3200.0,18.0265,18.0265,18.0166,18.0166,3200.0
2009-12-28 15:30:00,18.23,18.29,18.22,18.29,4600.0,18.0265,18.0858,18.0166,18.0858,4600.0
2009-12-28 15:35:00,18.28,18.28,18.21,18.22,18300.0,18.0759,18.0759,18.0067,18.0166,18300.0
2009-12-28 15:40:00,18.22,18.22,18.21,18.22,3900.0,18.0166,18.0166,18.0067,18.0166,3900.0
2009-12-28 15:45:00,18.21,18.23,18.21,18.22,1700.0,18.0067,18.0265,18.0067,18.0166,1700.0
2009-12-28 15:50:00,18.21,18.21,18.19,18.2,3700.0,18.0067,18.0067,17.9869,17.9968,3700.0
2009-12-28 15:55:00,18.21,18.23,18.21,18.23,2200.0,18.0067,18.0265,18.0067,18.0265,2200.0
2009-12-29 09:30:00,18.33,18.33,18.07,18.07,4200.0,18.1254,18.1254,17.8683,17.8683,4200.0
2009-12-29 09:35:00,18.19,18.19,18.19,18.19,100.0,17.9869,17.9869,17.9869,17.9869,100.0
2009-12-29 09:40:00,18.14,18.14,18.13,18.13,400.0,17.9375,17.9375,17.9276,17.9276,400.0
2009-12-29 09:45:00,18.16,18.16,18.13,18.14,700.0,17.9573,17.9573,17.9276,17.9375,700.0
2009-12-29 09:50:00,18.15,18.15,18.1,18.14,1100.0,17.9474,17.9474,17.8979,17.9375,1100.0
2009-12-29 09:55:00,18.14,18.14,18.1,18.14,500.0,17.9375,17.9375,17.8979,17.9375,500.0
2009-12-29 10:00:00,18.14,18.24,18.12,18.23,10000.0,17.9375,18.0364,17.9177,18.0265,10000.0
2009-12-29 10:05:00,18.3,18.35,18.29,18.35,1200.0,18.0957,18.1452,18.0858,18.1452,1200.0
2009-12-29 10:10:00,18.4,18.45,18.4,18.45,900.0,18.1946,18.244,18.1946,18.244,900.0
2009-12-29 10:15:00,18.47,18.48,18.43,18.46,1500.0,18.2638,18.2737,18.2243,18.2539,1500.0
2009-12-29 10:20:00,18.48,18.52,18.48,18.48,600.0,18.2737,18.3133,18.2737,18.2737,600.0
2009-12-29 10:25:00,18.49,18.49,18.45,18.46,1400.0,18.2836,18.2836,18.244,18.2539,1400.0
2009-12-29 10:30:00,18.46,18.46,18.46,18.46,0.0,18.2539,18.2539,18.2539,18.2539,0.0
2009-12-29 10:35:00,18.46,18.46,18.46,18.46,0.0,18.2539,18.2539,18.2539,18.2539,0.0
2009-12-29 10:40:00,18.48,18.48,18.48,18.48,100.0,18.2737,18.2737,18.2737,18.2737,100.0
2009-12-29 10:45:00,18.48,18.48,18.48,18.48,100.0,18.2737,18.2737,18.2737,18.2737,100.0
2009-12-29 10:50:00,18.48,18.52,18.48,18.52,600.0,18.2737,18.3133,18.2737,18.3133,600.0
2009-12-29 10:55:00,18.49,18.49,18.4,18.4,200.0,18.2836,18.2836,18.1946,18.1946,200.0
2009-12-29 11:00:00,18.44,18.44,18.39,18.39,200.0,18.2342,18.2342,18.1847,18.1847,200.0
2009-12-29 11:05:00,18.41,18.41,18.41,18.41,100.0,18.2045,18.2045,18.2045,18.2045,100.0
2009-12-29 11:10:00,18.41,18.41,18.33,18.33,800.0,18.2045,18.2045,18.1254,18.1254,800.0
2009-12-29 11:15:00,18.35,18.35,18.32,18.32,600.0,18.1452,18.1452,18.1155,18.1155,600.0
2009-12-29 11:20:00,18.32,18.32,18.32,18.32,0.0,18.1155,18.1155,18.1155,18.1155,0.0
2009-12-29 11:25:00,18.32,18.32,18.32,18.32,0.0,18.1155,18.1155,18.1155,18.1155,0.0
2009-12-29 11:30:00,18.33,18.34,18.33,18.33,500.0,18.1254,18.1353,18.1254,18.1254,500.0
2009-12-29 11:35:00,18.34,18.34,18.34,18.34,100.0,18.1353,18.1353,18.1353,18.1353,100.0
2009-12-29 11:40:00,18.35,18.35,18.35,18.35,100.0,18.1452,18.1452,18.1452,18.1452,100.0
2009-12-29 11:45:00,18.32,18.35,18.22,18.35,1900.0,18.1155,18.1452,18.0166,18.1452,1900.0
2009-12-29 11:50:00,18.36,18.36,18.36,18.36,100.0,18.155,18.155,18.155,18.155,100.0
2009-12-29 11:55:00,18.36,18.38,18.36,18.38,300.0,18.155,18.1748,18.155,18.1748,300.0
2009-12-29 12:00:00,18.4,18.42,18.4,18.42,200.0,18.1946,18.2144,18.1946,18.2144,200.0
2009-12-29 12:05:00,18.42,18.42,18.42,18.42,0.0,18.2144,18.2144,18.2144,18.2144,0.0
2009-12-29 12:10:00,18.43,18.47,18.43,18.47,400.0,18.2243,18.2638,18.2243,18.2638,400.0
2009-12-29 12:15:00,18.47,18.47,18.47,18.47,100.0,18.2638,18.2638,18.2638,18.2638,100.0
2009-12-29 12:20:00,18.48,18.52,18.48,18.52,600.0,18.2737,18.3133,18.2737,18.3133,600.0
2009-12-29 12:25:00,18.52,18.54,18.51,18.54,400.0,18.3133,18.333,18.3034,18.333,400.0
2009-12-29 12:30:00,18.54,18.54,18.54,18.54,0.0,18.333,18.333,18.333,18.333,0.0
2009-12-29 12:35:00,18.53,18.54,18.51,18.54,1000.0,18.3231,18.333,18.3034,18.333,1000.0
2009-12-29 12:40:00,18.56,18.6,18.56,18.6,600.0,18.3528,18.3924,18.3528,18.3924,600.0
2009-12-29 12:45:00,18.6,18.64,18.59,18.59,3600.0,18.3924,18.4319,18.3825,18.3825,3600.0
2009-12-29 12:50:00,18.55,18.58,18.55,18.58,1600.0,18.3429,18.3726,18.3429,18.3726,1600.0
2009-12-29 12:55:00,18.59,18.59,18.59,18.59,100.0,18.3825,18.3825,18.3825,18.3825,100.0
2009-12-29 13:00:00,18.57,18.59,18.54,18.56,2500.0,18.3627,18.3825,18.333,18.3528,2500.0
2009-12-29 13:05:00,18.54,18.54,18.5,18.51,4000.0,18.333,18.333,18.2935,18.3034,4000.0
2009-12-29 13:10:00,18.51,18.51,18.51,18.51,300.0,18.3034,18.3034,18.3034,18.3034,300.0
2009-12-29 13:15:00,18.51,18.51,18.5,18.5,400.0,18.3034,18.3034,18.2935,18.2935,400.0
2009-12-29 13:20:00,18.5,18.5,18.49,18.5,700.0,18.2935,18.2935,18.2836,18.2935,700.0
2009-12-29 13:25:00,18.5,18.5,18.49,18.49,600.0,18.2935,18.2935,18.2836,18.2836,600.0
2009-12-29 13:30:00,18.47,18.47,18.47,18.47,100.0,18.2638,18.2638,18.2638,18.2638,100.0
2009-12-29 13:35:00,18.49,18.49,18.49,18.49,100.0,18.2836,18.2836,18.2836,18.2836,100.0
2009-12-29 13:40:00,18.49,18.49,18.49,18.49,0.0,18.2836,18.2836,18.2836,18.2836,0.0
2009-12-29 13:45:00,18.51,18.51,18.49,18.5,1300.0,18.3034,18.3034,18.2836,18.2935,1300.0
2009-12-29 13:50:00,18.5,18.5,18.5,18.5,0.0,18.2935,18.2935,18.2935,18.2935,0.0
2009-12-29 13:55:00,18.5,18.5,18.5,18.5,0.0,18.2935,18.2935,18.2935,18.2935,0.0
2009-12-29 14:00:00,18.5,18.5,18.5,18.5,0.0,18.2935,18.2935,18.2935,18.2935,0.0
2009-12-29 14:05:00,18.49,18.49,18.48,18.49,500.0,18.2836,18.2836,18.2737,18.2836,500.0
2009-12-29 14:10:00,18.5,18.5,18.5,18.5,100.0,18.2935,18.2935,18.2935,18.2935,100.0
2009-12-29 14:15:00,18.51,18.51,18.5,18.51,500.0,18.3034,18.3034,18.2935,18.3034,500.0
2009-12-29 14:20:00,18.51,18.51,18.51,18.51,0.0,18.3034,18.3034,18.3034,18.3034,0.0
2009-12-29 14:25:00,18.5,18.5,18.5,18.5,100.0,18.2935,18.2935,18.2935,18.2935,100.0
2009-12-29 14:30:00,18.5,18.5,18.49,18.5,900.0,18.2935,18.2935,18.2836,18.2935,900.0
2009-12-29 14:35:00,18.5,18.5,18.5,18.5,400.0,18.2935,18.2935,18.2935,18.2935,400.0
2009-12-29 14:40:00,18.51,18.51,18.5,18.5,200.0,18.3034,18.3034,18.2935,18.2935,200.0
2009-12-29 14:45:00,18.51,18.51,18.5,18.5,500.0,18.3034,18.3034,18.2935,18.2935,500.0
2009-12-29 14:50:00,18.5,18.5,18.49,18.49,900.0,18.2935,18.2935,18.2836,18.2836,900.0
2009-12-29 14:55:00,18.48,18.48,18.44,18.44,500.0,18.2737,18.2737,18.2342,18.2342,500.0
2009-12-29 15:00:00,18.46,18.46,18.46,18.46,300.0,18.2539,18.2539,18.2539,18.2539,300.0
2009-12-29 15:05:00,18.47,18.47,18.47,18.47,200.0,18.2638,18.2638,18.2638,18.2638,200.0
2009-12-29 15:10:00,18.47,18.47,18.47,18.47,400.0,18.2638,18.2638,18.2638,18.2638,400.0
2009-12-29 15:15:00,18.47,18.47,18.47,18.47,0.0,18.2638,18.2638,18.2638,18.2638,0.0
2009-12-29 15:20:00,18.47,18.47,18.46,18.47,300.0,18.2638,18.2638,18.2539,18.2638,300.0
2009-12-29 15:25:00,18.47,18.47,18.47,18.47,0.0,18.2638,18.2638,18.2638,18.2638,0.0
2009-12-29 15:30:00,18.46,18.46,18.37,18.4,5500.0,18.2539,18.2539,18.1649,18.1946,5500.0
2009-12-29 15:35:00,18.41,18.45,18.41,18.45,2800.0,18.2045,18.244,18.2045,18.244,2800.0
2009-12-29 15:40:00,18.45,18.45,18.45,18.45,1900.0,18.244,18.244,18.244,18.244,1900.0
2009-12-29 15:45:00,18.45,18.46,18.45,18.46,400.0,18.244,18.2539,18.244,18.2539,400.0
2009-12-29 15:50:00,18.46,18.46,18.45,18.45,500.0,18.2539,18.2539,18.244,18.244,500.0
2009-12-29 15:55:00,18.45,18.45,18.44,18.45,2000.0,18.244,18.244,18.2342,18.244,2000.0
2009-12-30 09:30:00,18.42,18.42,18.31,18.31,200.0,18.2144,18.2144,18.1056,18.1056,200.0
2009-12-30 09:35:00,18.31,18.31,18.31,18.31,0.0,18.1056,18.1056,18.1056,18.1056,0.0
2009-12-30 09:40:00,18.42,18.42,18.42,18.42,200.0,18.2144,18.2144,18.2144,18.2144,200.0
2009-12-30 09:45:00,18.42,18.47,18.42,18.46,400.0,18.2144,18.2638,18.2144,18.2539,400.0
2009-12-30 09:50:00,18.46,18.46,18.46,18.46,200.0,18.2539,18.2539,18.2539,18.2539,200.0
2009-12-30 09:55:00,18.48,18.48,18.45,18.45,200.0,18.2737,18.2737,18.244,18.244,200.0
2009-12-30 10:00:00,18.4,18.4,18.4,18.4,100.0,18.1946,18.1946,18.1946,18.1946,100.0
2009-12-30 10:05:00,18.39,18.39,18.39,18.39,100.0,18.1847,18.1847,18.1847,18.1847,100.0
2009-12-30 10:10:00,18.39,18.39,18.37,18.37,200.0,18.1847,18.1847,18.1649,18.1649,200.0
2009-12-30 10:15:00,18.37,18.37,18.34,18.34,400.0,18.1649,18.1649,18.1353,18.1353,400.0
2009-12-30 10:20:00,18.31,18.31,18.31,18.31,100.0,18.1056,18.1056,18.1056,18.1056,100.0
2009-12-30 10:25:00,18.3,18.3,18.3,18.3,100.0,18.0957,18.0957,18.0957,18.0957,100.0
2009-12-30 10:30:00,18.31,18.32,18.31,18.32,200.0,18.1056,18.1155,18.1056,18.1155,200.0
2009-12-30 10:35:00,18.29,18.29,18.24,18.24,300.0,18.0858,18.0858,18.0364,18.0364,300.0
2009-12-30 10:40:00,18.2,18.2,18.18,18.18,200.0,17.9968,17.9968,17.9771,17.9771,200.0
2009-12-30 10:45:00,18.18,18.18,18.18,18.18,0.0,17.9771,17.9771,17.9771,17.9771,0.0
2009-12-30 10:50:00,18.22,18.22,18.2,18.2,200.0,18.0166,18.0166,17.9968,17.9968,200.0
2009-12-30 10:55:00,18.2,18.24,18.18,18.24,400.0,17.9968,18.0364,17.9771,18.0364,400.0
2009-12-30 11:00:00,18.25,18.25,18.25,18.25,200.0,18.0463,18.0463,18.0463,18.0463,200.0
2009-12-30 11:05:00,18.21,18.21,18.21,18.21,300.0,18.0067,18.0067,18.0067,18.0067,300.0
2009-12-30 11:10:00,18.22,18.22,18.21,18.21,500.0,18.0166,18.0166,18.0067,18.0067,500.0
2009-12-30 11:15:00,18.21,18.21,18.21,18.21,0.0,18.0067,18.0067,18.0067,18.0067,0.0
2009-12-30 11:20:00,18.22,18.25,18.22,18.22,1100.0,18.0166,18.0463,18.0166,18.0166,1100.0
2009-12-30 11:25:00,18.2,18.21,18.2,18.2,500.0,17.9968,18.0067,17.9968,17.9968,500.0
2009-12-30 11:30:00,18.21,18.23,18.21,18.23,400.0,18.0067,18.0265,18.0067,18.0265,400.0
2009-12-30 11:35:00,18.25,18.26,18.25,18.26,300.0,18.0463,18.0562,18.0463,18.0562,300.0
2009-12-30 11:40:00,18.26,18.26,18.25,18.25,200.0,18.0562,18.0562,18.0463,18.0463,200.0
2009-12-30 11:45:00,18.23,18.23,18.23,18.23,500.0,18.0265,18.0265,18.0265,18.0265,500.0
2009-12-30 11:50:00,18.23,18.23,18.23,18.23,1400.0,18.0265,18.0265,18.0265,18.0265,1400.0
2009-12-30 11:55:00,18.23,18.27,18.22,18.27,1700.0,18.0265,18.066,18.0166,18.066,1700.0
2009-12-30 12:00:00,18.27,18.32,18.26,18.3,2200.0,18.066,18.1155,18.0562,18.0957,2200.0
2009-12-30 12:05:00,18.3,18.3,18.26,18.26,1700.0,18.0957,18.0957,18.0562,18.0562,1700.0
2009-12-30 12:10:00,18.24,18.24,18.18,18.2,1000.0,18.0364,18.0364,17.9771,17.9968,1000.0
2009-12-30 12:15:00,18.19,18.2,18.19,18.2,300.0,17.9869,17.9968,17.9869,17.9968,300.0
2009-12-30 12:20:00,18.19,18.21,18.19,18.21,800.0,17.9869,18.0067,17.9869,18.0067,800.0
2009-12-30 12:25:00,18.21,18.21,18.21,18.21,0.0,18.0067,18.0067,18.0067,18.0067,0.0
2009-12-30 12:30:00,18.2,18.2,18.18,18.18,800.0,17.9968,17.9968,17.9771,17.9771,800.0
2009-12-30 12:35:00,18.18,18.18,18.15,18.16,1400.0,17.9771,17.9771,17.9474,17.9573,1400.0
2009-12-30 12:40:00,18.16,18.17,18.16,18.16,1900.0,17.9573,17.9672,17.9573,17.9573,1900.0
2009-12-30 12:45:00,18.16,18.21,18.16,18.21,8000.0,17.9573,18.0067,17.9573,18.0067,8000.0
2009-12-30 12:50:00,18.2,18.2,18.18,18.2,1300.0,17.9968,17.9968,17.9771,17.9968,1300.0
2009-12-30 12:55:00,18.21,18.22,18.21,18.21,400.0,18.0067,18.0166,18.0067,18.0067,400.0
2009-12-30 13:00:00,18.24,18.24,18.24,18.24,100.0,18.0364,18.0364,18.0364,18.0364,100.0
2009-12-30 13:05:00,18.26,18.27,18.26,18.26,400.0,18.0562,18.066,18.0562,18.0562,400.0
2009-12-30 13:10:00,18.26,18.26,18.2,18.21,500.0,18.0562,18.0562,17.9968,18.0067,500.0
2009-12-30 13:15:00,18.21,18.22,18.2,18.21,700.0,18.0067,18.0166,17.9968,18.0067,700.0
2009-12-30 13:20:00,18.21,18.21,18.2,18.2,300.0,18.0067,18.0067,17.9968,17.9968,300.0
2009-12-30 13:25:00,18.19,18.2,18.18,18.2,400.0,17.9869,17.9968,17.9771,17.9968,400.0
2009-12-30 13:30:00,18.17,18.18,18.1,18.12,1300.0,17.9672,17.9771,17.8979,17.9177,1300.0
2009-12-30 13:35:00,18.12,18.12,18.1,18.12,600.0,17.9177,17.9177,17.8979,17.9177,600.0
2009-12-30 13:40:00,18.14,18.2,18.11,18.2,1600.0,17.9375,17.9968,17.9078,17.9968,1600.0
2009-12-30 13:45:00,18.2,18.2,18.2,18.2,0.0,17.9968,17.9968,17.9968,17.9968,0.0
2009-12-30 13:50:00,18.19,18.2,18.19,18.19,300.0,17.9869,17.9968,17.9869,17.9869,300.0
2009-12-30 13:55:00,18.19,18.19,18.19,18.19,0.0,17.9869,17.9869,17.9869,17.9869,0.0
2009-12-30 14:00:00,18.22,18.24,18.22,18.23,300.0,18.0166,18.0364,18.0166,18.0265,300.0
2009-12-30 14:05:00,18.27,18.29,18.27,18.29,200.0,18.066,18.0858,18.066,18.0858,200.0
2009-12-30 14:10:00,18.27,18.27,18.27,18.27,300.0,18.066,18.066,18.066,18.066,300.0
2009-12-30 14:15:00,18.28,18.28,18.26,18.26,300.0,18.0759,18.0759,18.0562,18.0562,300.0
2009-12-30 14:20:00,18.25,18.25,18.25,18.25,200.0,18.0463,18.0463,18.0463,18.0463,200.0
2009-12-30 14:25:00,18.25,18.25,18.25,18.25,0.0,18.0463,18.0463,18.0463,18.0463,0.0
2009-12-30 14:30:00,18.26,18.26,18.23,18.23,200.0,18.0562,18.0562,18.0265,18.0265,200.0
2009-12-30 14:35:00,18.23,18.23,18.2,18.2,300.0,18.0265,18.0265,17.9968,17.9968,300.0
2009-12-30 14:40:00,18.2,18.22,18.2,18.22,600.0,17.9968,18.0166,17.9968,18.0166,600.0
2009-12-30 14:45:00,18.21,18.22,18.21,18.22,300.0,18.0067,18.0166,18.0067,18.0166,300.0
2009-12-30 14:50:00,18.21,18.21,18.21,18.21,300.0,18.0067,18.0067,18.0067,18.0067,300.0
2009-12-30 14:55:00,18.22,18.22,18.21,18.22,400.0,18.0166,18.0166,18.0067,18.0166,400.0
2009-12-30 15:00:00,18.22,18.22,18.21,18.22,2200.0,18.0166,18.0166,18.0067,18.0166,2200.0
2009-12-30 15:05:00,18.21,18.21,18.19,18.2,3000.0,18.0067,18.0067,17.9869,17.9968,3000.0
2009-12-30 15:10:00,18.2,18.21,18.19,18.21,3300.0,17.9968,18.0067,17.9869,18.0067,3300.0
2009-12-30 15:15:00,18.2,18.22,18.2,18.22,1400.0,17.9968,18.0166,17.9968,18.0166,1400.0
2009-12-30 15:20:00,18.21,18.23,18.2,18.22,800.0,18.0067,18.0265,17.9968,18.0166,800.0
2009-12-30 15:25:00,18.23,18.23,18.21,18.21,200.0,18.0265,18.0265,18.0067,18.0067,200.0
2009-12-30 15:30:00,18.22,18.23,18.22,18.22,1500.0,18.0166,18.0265,18.0166,18.0166,1500.0
2009-12-30 15:35:00,18.22,18.22,18.21,18.21,700.0,18.0166,18.0166,18.0067,18.0067,700.0
2009-12-30 15:40:00,18.22,18.22,18.2,18.2,1600.0,18.0166,18.0166,17.9968,17.9968,1600.0
2009-12-30 15:45:00,18.21,18.26,18.2,18.26,2200.0,18.0067,18.0562,17.9968,18.0562,2200.0
2009-12-30 15:50:00,18.29,18.34,18.29,18.33,5800.0,18.0858,18.1353,18.0858,18.1254,5800.0
2009-12-30 15:55:00,18.34,18.35,18.34,18.35,5400.0,18.1353,18.1452,18.1353,18.1452,5400.0
2009-12-31 09:30:00,18.3,18.39,18.3,18.39,1300.0,18.0957,18.1847,18.0957,18.1847,1300.0
2009-12-31 09:35:00,18.42,18.56,18.33,18.33,700.0,18.2144,18.3528,18.1254,18.1254,700.0
2009-12-31 09:40:00,18.36,18.36,18.36,18.36,100.0,18.155,18.155,18.155,18.155,100.0
2009-12-31 09:45:00,18.36,18.36,18.36,18.36,0.0,18.155,18.155,18.155,18.155,0.0
2009-12-31 09:50:00,18.36,18.36,18.36,18.36,0.0,18.155,18.155,18.155,18.155,0.0
2009-12-31 09:55:00,18.36,18.36,18.36,18.36,0.0,18.155,18.155,18.155,18.155,0.0
2009-12-31 10:00:00,18.36,18.36,18.36,18.36,0.0,18.155,18.155,18.155,18.155,0.0
2009-12-31 10:05:00,18.39,18.43,18.39,18.43,300.0,18.1847,18.2243,18.1847,18.2243,300.0
2009-12-31 10:10:00,18.38,18.45,18.38,18.44,400.0,18.1748,18.244,18.1748,18.2342,400.0
2009-12-31 10:15:00,18.44,18.44,18.44,18.44,0.0,18.2342,18.2342,18.2342,18.2342,0.0
2009-12-31 10:20:00,18.39,18.46,18.39,18.46,2500.0,18.1847,18.2539,18.1847,18.2539,2500.0
2009-12-31 10:25:00,18.43,18.43,18.43,18.43,100.0,18.2243,18.2243,18.2243,18.2243,100.0
2009-12-31 10:30:00,18.46,18.46,18.43,18.43,200.0,18.2539,18.2539,18.2243,18.2243,200.0
2009-12-31 10:35:00,18.41,18.42,18.4,18.42,600.0,18.2045,18.2144,18.1946,18.2144,600.0
2009-12-31 10:40:00,18.44,18.44,18.41,18.41,1000.0,18.2342,18.2342,18.2045,18.2045,1000.0
2009-12-31 10:45:00,18.41,18.41,18.41,18.41,0.0,18.2045,18.2045,18.2045,18.2045,0.0
2009-12-31 10:50:00,18.42,18.42,18.42,18.42,100.0,18.2144,18.2144,18.2144,18.2144,100.0
2009-12-31 10:55:00,18.42,18.42,18.4,18.4,900.0,18.2144,18.2144,18.1946,18.1946,900.0
2009-12-31 11:00:00,18.37,18.37,18.37,18.37,100.0,18.1649,18.1649,18.1649,18.1649,100.0
2009-12-31 11:05:00,18.36,18.36,18.33,18.33,200.0,18.155,18.155,18.1254,18.1254,200.0
2009-12-31 11:10:00,18.31,18.31,18.31,18.31,200.0,18.1056,18.1056,18.1056,18.1056,200.0
2009-12-31 11:15:00,18.31,18.31,18.31,18.31,0.0,18.1056,18.1056,18.1056,18.1056,0.0
2009-12-31 11:20:00,18.31,18.31,18.31,18.31,0.0,18.1056,18.1056,18.1056,18.1056,0.0
2009-12-31 11:25:00,18.26,18.26,18.12,18.12,7100.0,18.0562,18.0562,17.9177,17.9177,7100.0
2009-12-31 11:30:00,18.12,18.13,18.0,18.03,8300.0,17.9177,17.9276,17.7991,17.8287,8300.0
2009-12-31 11:35:00,18.05,18.16,18.05,18.14,4400.0,17.8485,17.9573,17.8485,17.9375,4400.0
2009-12-31 11:40:00,18.12,18.14,18.12,18.12,1000.0,17.9177,17.9375,17.9177,17.9177,1000.0
2009-12-31 11:45:00,18.14,18.35,18.14,18.35,16200.0,17.9375,18.1452,17.9375,18.1452,16200.0
2009-12-31 11:50:00,18.35,18.35,18.35,18.35,0.0,18.1452,18.1452,18.1452,18.1452,0.0
2009-12-31 11:55:00,18.38,18.38,18.36,18.36,200.0,18.1748,18.1748,18.155,18.155,200.0
2009-12-31 12:00:00,18.36,18.36,18.35,18.35,400.0,18.155,18.155,18.1452,18.1452,400.0
2009-12-31 12:05:00,18.35,18.35,18.35,18.35,0.0,18.1452,18.1452,18.1452,18.1452,0.0
2009-12-31 12:10:00,18.35,18.35,18.35,18.35,300.0,18.1452,18.1452,18.1452,18.1452,300.0
2009-12-31 12:15:00,18.35,18.35,18.35,18.35,0.0,18.1452,18.1452,18.1452,18.1452,0.0
2009-12-31 12:20:00,18.36,18.36,18.36,18.36,100.0,18.155,18.155,18.155,18.155,100.0
2009-12-31 12:25:00,18.38,18.4,18.37,18.4,400.0,18.1748,18.1946,18.1649,18.1946,400.0
2009-12-31 12:30:00,18.4,18.4,18.4,18.4,0.0,18.1946,18.1946,18.1946,18.1946,0.0
2009-12-31 12:35:00,18.38,18.4,18.38,18.4,500.0,18.1748,18.1946,18.1748,18.1946,500.0
2009-12-31 12:40:00,18.4,18.4,18.4,18.4,0.0,18.1946,18.1946,18.1946,18.1946,0.0
2009-12-31 12:45:00,18.38,18.4,18.38,18.38,400.0,18.1748,18.1946,18.1748,18.1748,400.0
2009-12-31 12:50:00,18.4,18.4,18.39,18.4,800.0,18.1946,18.1946,18.1847,18.1946,800.0
2009-12-31 12:55:00,18.4,18.43,18.4,18.43,900.0,18.1946,18.2243,18.1946,18.2243,900.0
2009-12-31 13:00:00,18.45,18.46,18.45,18.45,700.0,18.244,18.2539,18.244,18.244,700.0
2009-12-31 13:05:00,18.45,18.47,18.45,18.47,600.0,18.244,18.2638,18.244,18.2638,600.0
2009-12-31 13:10:00,18.47,18.47,18.46,18.46,600.0,18.2638,18.2638,18.2539,18.2539,600.0
2009-12-31 13:15:00,18.46,18.48,18.46,18.48,500.0,18.2539,18.2737,18.2539,18.2737,500.0
2009-12-31 13:20:00,18.49,18.5,18.49,18.49,300.0,18.2836,18.2935,18.2836,18.2836,300.0
2009-12-31 13:25:00,18.49,18.49,18.49,18.49,100.0,18.2836,18.2836,18.2836,18.2836,100.0
2009-12-31 13:30:00,18.5,18.5,18.48,18.48,2200.0,18.2935,18.2935,18.2737,18.2737,2200.0
2009-12-31 13:35:00,18.47,18.47,18.44,18.44,500.0,18.2638,18.2638,18.2342,18.2342,500.0
2009-12-31 13:40:00,18.46,18.46,18.44,18.44,200.0,18.2539,18.2539,18.2342,18.2342,200.0
2009-12-31 13:45:00,18.43,18.43,18.42,18.43,700.0,18.2243,18.2243,18.2144,18.2243,700.0
2009-12-31 13:50:00,18.43,18.43,18.43,18.43,0.0,18.2243,18.2243,18.2243,18.2243,0.0
2009-12-31 13:55:00,18.41,18.41,18.4,18.4,400.0,18.2045,18.2045,18.1946,18.1946,400.0
2009-12-31 14:00:00,18.4,18.4,18.37,18.37,900.0,18.1946,18.1946,18.1649,18.1649,900.0
2009-12-31 14:05:00,18.37,18.37,18.37,18.37,0.0,18.1649,18.1649,18.1649,18.1649,0.0
2009-12-31 14:10:00,18.38,18.38,18.37,18.37,300.0,18.1748,18.1748,18.1649,18.1649,300.0
2009-12-31 14:15:00,18.35,18.35,18.35,18.35,200.0,18.1452,18.1452,18.1452,18.1452,200.0
2009-12-31 14:20:00,18.33,18.33,18.33,18.33,100.0,18.1254,18.1254,18.1254,18.1254,100.0
2009-12-31 14:25:00,18.31,18.31,18.3,18.3,800.0,18.1056,18.1056,18.0957,18.0957,800.0
2009-12-31 14:30:00,18.3,18.3,18.3,18.3,0.0,18.0957,18.0957,18.0957,18.0957,0.0
2009-12-31 14:35:00,18.28,18.28,18.23,18.23,600.0,18.0759,18.0759,18.0265,18.0265,600.0
2009-12-31 14:40:00,18.22,18.29,18.22,18.29,800.0,18.0166,18.0858,18.0166,18.0858,800.0
2009-12-31 14:45:00,18.31,18.31,18.31,18.31,100.0,18.1056,18.1056,18.1056,18.1056,100.0
2009-12-31 14:50:00,18.29,18.29,18.29,18.29,100.0,18.0858,18.0858,18.0858,18.0858,100.0
2009-12-31 14:55:00,18.32,18.32,18.29,18.29,200.0,18.1155,18.1155,18.0858,18.0858,200.0
2009-12-31 15:00:00,18.31,18.31,18.31,18.31,200.0,18.1056,18.1056,18.1056,18.1056,200.0
2009-12-31 15:05:00,18.31,18.32,18.31,18.31,300.0,18.1056,18.1155,18.1056,18.1056,300.0
2009-12-31 15:10:00,18.32,18.34,18.31,18.31,300.0,18.1155,18.1353,18.1056,18.1056,300.0
2009-12-31 15:15:00,18.32,18.32,18.31,18.31,700.0,18.1155,18.1155,18.1056,18.1056,700.0
2009-12-31 15:20:00,18.28,18.28,18.28,18.28,300.0,18.0759,18.0759,18.0759,18.0759,300.0
2009-12-31 15:25:00,18.32,18.32,18.29,18.29,600.0,18.1155,18.1155,18.0858,18.0858,600.0
2009-12-31 15:30:00,18.3,18.31,18.29,18.29,400.0,18.0957,18.1056,18.0858,18.0858,400.0
2009-12-31 15:35:00,18.27,18.28,18.24,18.25,700.0,18.066,18.0759,18.0364,18.0463,700.0
2009-12-31 15:40:00,18.23,18.23,18.19,18.19,700.0,18.0265,18.0265,17.9869,17.9869,700.0
2009-12-31 15:45:00,18.2,18.21,18.12,18.19,6900.0,17.9968,18.0067,17.9177,17.9869,6900.0
2009-12-31 15:50:00,18.19,18.26,18.14,18.23,16600.0,17.9869,18.0562,17.9375,18.0265,16600.0
2009-12-31 15:55:00,18.25,18.3,18.16,18.16,51300.0,18.0463,18.0957,17.9573,17.9573,51300.0
2010-01-04 09:30:00,19.23,19.25,18.94,19.22,31300.0,19.0153,19.0351,18.7286,19.0054,31300.0
2010-01-04 09:35:00,19.24,19.25,19.16,19.24,4000.0,19.0252,19.0351,18.9461,19.0252,4000.0
2010-01-04 09:40:00,19.23,19.25,19.06,19.06,10800.0,19.0153,19.0351,18.8472,18.8472,10800.0
2010-01-04 09:45:00,19.14,19.21,19.04,19.05,9600.0,18.9263,18.9956,18.8275,18.8373,9600.0
2010-01-04 09:50:00,19.04,19.1,19.02,19.09,15700.0,18.8275,18.8868,18.8077,18.8769,15700.0
2010-01-04 09:55:00,19.1,19.1,19.01,19.05,4000.0,18.8868,18.8868,18.7978,18.8373,4000.0
2010-01-04 10:00:00,19.03,19.08,18.86,18.86,18800.0,18.8176,18.867,18.6495,18.6495,18800.0
2010-01-04 10:05:00,18.87,18.91,18.87,18.88,10500.0,18.6594,18.6989,18.6594,18.6692,10500.0
2010-01-04 10:10:00,18.88,18.88,18.85,18.85,2700.0,18.6692,18.6692,18.6396,18.6396,2700.0
2010-01-04 10:15:00,18.89,18.89,18.71,18.75,6300.0,18.6791,18.6791,18.5011,18.5407,6300.0
2010-01-04 10:20:00,18.76,18.88,18.76,18.84,3400.0,18.5506,18.6692,18.5506,18.6297,3400.0
2010-01-04 10:25:00,18.84,18.91,18.79,18.88,12500.0,18.6297,18.6989,18.5802,18.6692,12500.0
2010-01-04 10:30:00,18.86,19.0,18.86,18.98,6800.0,18.6495,18.7879,18.6495,18.7681,6800.0
2010-01-04 10:35:00,18.96,19.0,18.92,19.0,7100.0,18.7483,18.7879,18.7088,18.7879,7100.0
2010-01-04 10:40:00,19.0,19.01,18.97,19.0,6400.0,18.7879,18.7978,18.7582,18.7879,6400.0
2010-01-04 10:45:00,19.0,19.08,19.0,19.07,5600.0,18.7879,18.867,18.7879,18.8571,5600.0
2010-01-04 10:50:00,19.08,19.16,19.06,19.1,6300.0,18.867,18.9461,18.8472,18.8868,6300.0
2010-01-04 10:55:00,19.1,19.1,19.0,19.0,8800.0,18.8868,18.8868,18.7879,18.7879,8800.0
2010-01-04 11:00:00,19.01,19.06,19.01,19.04,1200.0,18.7978,18.8472,18.7978,18.8275,1200.0
2010-01-04 11:05:00,19.06,19.06,19.04,19.05,4000.0,18.8472,18.8472,18.8275,18.8373,4000.0
2010-01-04 11:10:00,19.05,19.05,19.03,19.03,5800.0,18.8373,18.8373,18.8176,18.8176,5800.0
2010-01-04 11:15:00,19.03,19.04,19.02,19.03,3300.0,18.8176,18.8275,18.8077,18.8176,3300.0
2010-01-04 11:20:00,19.03,19.04,19.02,19.03,4900.0,18.8176,18.8275,18.8077,18.8176,4900.0
2010-01-04 11:25:00,19.03,19.03,19.01,19.02,1100.0,18.8176,18.8176,18.7978,18.8077,1100.0
2010-01-04 11:30:00,19.03,19.03,19.01,19.03,76400.0,18.8176,18.8176,18.7978,18.8176,76400.0
2010-01-04 11:35:00,19.03,19.04,19.01,19.01,2000.0,18.8176,18.8275,18.7978,18.7978,2000.0
2010-01-04 11:40:00,19.03,19.05,19.03,19.04,2300.0,18.8176,18.8373,18.8176,18.8275,2300.0
2010-01-04 11:45:00,19.04,19.05,19.02,19.03,3000.0,18.8275,18.8373,18.8077,18.8176,3000.0
2010-01-04 11:50:00,19.04,19.05,19.03,19.05,10300.0,18.8275,18.8373,18.8176,18.8373,10300.0
2010-01-04 11:55:00,19.05,19.05,19.03,19.05,7900.0,18.8373,18.8373,18.8176,18.8373,7900.0
2010-01-04 12:00:00,19.04,19.04,19.01,19.02,6400.0,18.8275,18.8275,18.7978,18.8077,6400.0
2010-01-04 12:05:00,19.02,19.03,19.01,19.03,2400.0,18.8077,18.8176,18.7978,18.8176,2400.0
2010-01-04 12:10:00,19.03,19.03,19.0,19.0,9500.0,18.8176,18.8176,18.7879,18.7879,9500.0
2010-01-04 12:15:00,19.01,19.01,18.97,18.99,7600.0,18.7978,18.7978,18.7582,18.778,7600.0
2010-01-04 12:20:00,19.0,19.0,18.99,18.99,1900.0,18.7879,18.7879,18.778,18.778,1900.0
2010-01-04 12:25:00,19.0,19.0,18.94,18.97,12800.0,18.7879,18.7879,18.7286,18.7582,12800.0
2010-01-04 12:30:00,18.97,18.98,18.93,18.94,1400.0,18.7582,18.7681,18.7187,18.7286,1400.0
2010-01-04 12:35:00,18.96,18.98,18.93,18.93,1500.0,18.7483,18.7681,18.7187,18.7187,1500.0
2010-01-04 12:40:00,18.95,18.97,18.93,18.94,1100.0,18.7385,18.7582,18.7187,18.7286,1100.0
2010-01-04 12:45:00,18.95,18.96,18.88,18.88,3500.0,18.7385,18.7483,18.6692,18.6692,3500.0
2010-01-04 12:50:00,18.91,18.91,18.9,18.9,900.0,18.6989,18.6989,18.689,18.689,900.0
2010-01-04 12:55:00,18.9,18.92,18.9,18.92,1800.0,18.689,18.7088,18.689,18.7088,1800.0
2010-01-04 13:00:00,18.92,18.93,18.91,18.93,3800.0,18.7088,18.7187,18.6989,18.7187,3800.0
2010-01-04 13:05:00,18.95,19.0,18.94,18.99,8000.0,18.7385,18.7879,18.7286,18.778,8000.0
2010-01-04 13:10:00,18.99,19.0,18.98,18.99,2600.0,18.778,18.7879,18.7681,18.778,2600.0
2010-01-04 13:15:00,18.98,18.99,18.94,18.95,2600.0,18.7681,18.778,18.7286,18.7385,2600.0
2010-01-04 13:20:00,18.95,18.95,18.92,18.93,1200.0,18.7385,18.7385,18.7088,18.7187,1200.0
2010-01-04 13:25:00,18.93,18.95,18.93,18.93,1600.0,18.7187,18.7385,18.7187,18.7187,1600.0
2010-01-04 13:30:00,18.93,18.97,18.9,18.95,5600.0,18.7187,18.7582,18.689,18.7385,5600.0
2010-01-04 13:35:00,18.95,18.96,18.94,18.95,2000.0,18.7385,18.7483,18.7286,18.7385,2000.0
2010-01-04 13:40:00,18.94,18.95,18.94,18.94,1000.0,18.7286,18.7385,18.7286,18.7286,1000.0
2010-01-04 13:45:00,18.95,18.96,18.94,18.96,2200.0,18.7385,18.7483,18.7286,18.7483,2200.0
2010-01-04 13:50:00,18.95,18.96,18.95,18.96,2600.0,18.7385,18.7483,18.7385,18.7483,2600.0
2010-01-04 13:55:00,18.94,18.96,18.87,18.87,2000.0,18.7286,18.7483,18.6594,18.6594,2000.0
2010-01-04 14:00:00,18.91,18.91,18.87,18.87,2200.0,18.6989,18.6989,18.6594,18.6594,2200.0
2010-01-04 14:05:00,18.88,18.9,18.88,18.9,2500.0,18.6692,18.689,18.6692,18.689,2500.0
2010-01-04 14:10:00,18.89,18.92,18.89,18.9,1100.0,18.6791,18.7088,18.6791,18.689,1100.0
2010-01-04 14:15:00,18.9,18.91,18.88,18.91,2300.0,18.689,18.6989,18.6692,18.6989,2300.0
2010-01-04 14:20:00,18.91,18.92,18.87,18.9,2300.0,18.6989,18.7088,18.6594,18.689,2300.0
2010-01-04 14:25:00,18.89,18.9,18.87,18.89,2000.0,18.6791,18.689,18.6594,18.6791,2000.0
2010-01-04 14:30:00,18.89,18.89,18.78,18.78,12400.0,18.6791,18.6791,18.5704,18.5704,12400.0
2010-01-04 14:35:00,18.77,18.77,18.73,18.74,5100.0,18.5605,18.5605,18.5209,18.5308,5100.0
2010-01-04 14:40:00,18.74,18.75,18.73,18.74,5000.0,18.5308,18.5407,18.5209,18.5308,5000.0
2010-01-04 14:45:00,18.76,18.78,18.75,18.75,3200.0,18.5506,18.5704,18.5407,18.5407,3200.0
2010-01-04 14:50:00,18.75,18.75,18.74,18.75,1900.0,18.5407,18.5407,18.5308,18.5407,1900.0
2010-01-04 14:55:00,18.75,18.75,18.69,18.69,4900.0,18.5407,18.5407,18.4814,18.4814,4900.0
2010-01-04 15:00:00,18.68,18.68,18.68,18.68,1000.0,18.4715,18.4715,18.4715,18.4715,1000.0
2010-01-04 15:05:00,18.68,18.75,18.68,18.72,2300.0,18.4715,18.5407,18.4715,18.511,2300.0
2010-01-04 15:10:00,18.74,18.75,18.73,18.73,2500.0,18.5308,18.5407,18.5209,18.5209,2500.0
2010-01-04 15:15:00,18.74,18.75,18.71,18.75,5900.0,18.5308,18.5407,18.5011,18.5407,5900.0
2010-01-04 15:20:00,18.75,18.75,18.71,18.71,3600.0,18.5407,18.5407,18.5011,18.5011,3600.0
2010-01-04 15:25:00,18.69,18.71,18.63,18.64,8100.0,18.4814,18.5011,18.422,18.4319,8100.0
2010-01-04 15:30:00,18.65,18.68,18.59,18.63,7000.0,18.4418,18.4715,18.3825,18.422,7000.0
2010-01-04 15:35:00,18.63,18.63,18.59,18.61,6100.0,18.422,18.422,18.3825,18.4023,6100.0
2010-01-04 15:40:00,18.62,18.66,18.61,18.66,2500.0,18.4121,18.4517,18.4023,18.4517,2500.0
2010-01-04 15:45:00,18.65,18.72,18.65,18.72,17600.0,18.4418,18.511,18.4418,18.511,17600.0
2010-01-04 15:50:00,18.71,18.82,18.71,18.82,15600.0,18.5011,18.6099,18.5011,18.6099,15600.0
2010-01-04 15:55:00,18.82,18.91,18.82,18.85,36800.0,18.6099,18.6989,18.6099,18.6396,36800.0
2010-01-05 09:30:00,18.92,19.16,18.92,19.02,6000.0,18.7088,18.9461,18.7088,18.8077,6000.0
2010-01-05 09:35:00,18.98,18.98,18.96,18.97,700.0,18.7681,18.7681,18.7483,18.7582,700.0
2010-01-05 09:40:00,18.94,18.97,18.92,18.97,1600.0,18.7286,18.7582,18.7088,18.7582,1600.0
2010-01-05 09:45:00,18.97,18.99,18.95,18.95,1200.0,18.7582,18.778,18.7385,18.7385,1200.0
2010-01-05 09:50:00,18.96,18.98,18.94,18.97,1200.0,18.7483,18.7681,18.7286,18.7582,1200.0
2010-01-05 09:55:00,18.96,18.99,18.95,18.98,3000.0,18.7483,18.778,18.7385,18.7681,3000.0
2010-01-05 10:00:00,18.94,18.96,18.9,18.9,2500.0,18.7286,18.7483,18.689,18.689,2500.0
2010-01-05 10:05:00,18.92,18.92,18.85,18.86,6700.0,18.7088,18.7088,18.6396,18.6495,6700.0
2010-01-05 10:10:00,18.85,18.87,18.85,18.86,1000.0,18.6396,18.6594,18.6396,18.6495,1000.0
2010-01-05 10:15:00,18.88,18.91,18.88,18.91,200.0,18.6692,18.6989,18.6692,18.6989,200.0
2010-01-05 10:20:00,18.91,18.93,18.89,18.92,2500.0,18.6989,18.7187,18.6791,18.7088,2500.0
2010-01-05 10:25:00,18.92,18.95,18.86,18.95,2300.0,18.7088,18.7385,18.6495,18.7385,2300.0
2010-01-05 10:30:00,18.95,19.0,18.94,18.99,43800.0,18.7385,18.7879,18.7286,18.778,43800.0
2010-01-05 10:35:00,18.99,19.06,18.96,19.0,41600.0,18.778,18.8472,18.7483,18.7879,41600.0
2010-01-05 10:40:00,19.0,19.01,18.97,18.97,32000.0,18.7879,18.7978,18.7582,18.7582,32000.0
2010-01-05 10:45:00,19.0,19.05,18.99,19.05,12800.0,18.7879,18.8373,18.778,18.8373,12800.0
2010-01-05 10:50:00,19.08,19.08,19.0,19.03,117800.0,18.867,18.867,18.7879,18.8176,117800.0
2010-01-05 10:55:00,19.03,19.03,19.03,19.03,0.0,18.8176,18.8176,18.8176,18.8176,0.0
2010-01-05 11:00:00,19.02,19.03,19.0,19.02,9300.0,18.8077,18.8176,18.7879,18.8077,9300.0
2010-01-05 11:05:00,19.02,19.03,19.02,19.03,400.0,18.8077,18.8176,18.8077,18.8176,400.0
2010-01-05 11:10:00,19.02,19.02,19.0,19.01,2700.0,18.8077,18.8077,18.7879,18.7978,2700.0
2010-01-05 11:15:00,19.02,19.03,19.0,19.0,1700.0,18.8077,18.8176,18.7879,18.7879,1700.0
2010-01-05 11:20:00,19.02,19.02,19.0,19.02,6500.0,18.8077,18.8077,18.7879,18.8077,6500.0
2010-01-05 11:25:00,19.01,19.02,19.0,19.0,1000.0,18.7978,18.8077,18.7879,18.7879,1000.0
2010-01-05 11:30:00,19.0,19.0,18.98,19.0,3800.0,18.7879,18.7879,18.7681,18.7879,3800.0
2010-01-05 11:35:00,18.96,18.96,18.88,18.88,2000.0,18.7483,18.7483,18.6692,18.6692,2000.0
2010-01-05 11:40:00,18.89,18.92,18.85,18.92,1800.0,18.6791,18.7088,18.6396,18.7088,1800.0
2010-01-05 11:45:00,18.93,18.93,18.9,18.91,500.0,18.7187,18.7187,18.689,18.6989,500.0
2010-01-05 11:50:00,18.88,18.89,18.86,18.86,1700.0,18.6692,18.6791,18.6495,18.6495,1700.0
2010-01-05 11:55:00,18.91,18.93,18.88,18.93,1000.0,18.6989,18.7187,18.6692,18.7187,1000.0
2010-01-05 12:00:00,18.95,18.95,18.95,18.95,100.0,18.7385,18.7385,18.7385,18.7385,100.0
2010-01-05 12:05:00,18.96,18.98,18.96,18.98,600.0,18.7483,18.7681,18.7483,18.7681,600.0
2010-01-05 12:10:00,18.98,18.99,18.97,18.99,1400.0,18.7681,18.778,18.7582,18.778,1400.0
2010-01-05 12:15:00,18.98,18.98,18.95,18.95,600.0,18.7681,18.7681,18.7385,18.7385,600.0
2010-01-05 12:20:00,18.95,18.95,18.95,18.95,0.0,18.7385,18.7385,18.7385,18.7385,0.0
2010-01-05 12:25:00,18.97,18.97,18.94,18.97,1200.0,18.7582,18.7582,18.7286,18.7582,1200.0
2010-01-05 12:30:00,18.95,18.95,18.93,18.93,300.0,18.7385,18.7385,18.7187,18.7187,300.0
2010-01-05 12:35:00,18.93,18.95,18.93,18.94,400.0,18.7187,18.7385,18.7187,18.7286,400.0
2010-01-05 12:40:00,18.93,18.95,18.92,18.94,1200.0,18.7187,18.7385,18.7088,18.7286,1200.0
2010-01-05 12:45:00,18.95,18.95,18.94,18.94,1500.0,18.7385,18.7385,18.7286,18.7286,1500.0
2010-01-05 12:50:00,18.92,18.93,18.92,18.93,2100.0,18.7088,18.7187,18.7088,18.7187,2100.0
2010-01-05 12:55:00,18.93,18.94,18.93,18.94,1100.0,18.7187,18.7286,18.7187,18.7286,1100.0
2010-01-05 13:00:00,18.94,18.94,18.92,18.92,1200.0,18.7286,18.7286,18.7088,18.7088,1200.0
2010-01-05 13:05:00,18.9,18.93,18.9,18.93,200.0,18.689,18.7187,18.689,18.7187,200.0
2010-01-05 13:10:00,18.9,18.91,18.89,18.89,700.0,18.689,18.6989,18.6791,18.6791,700.0
2010-01-05 13:15:00,18.88,18.95,18.88,18.93,1700.0,18.6692,18.7385,18.6692,18.7187,1700.0
2010-01-05 13:20:00,18.92,18.92,18.88,18.88,400.0,18.7088,18.7088,18.6692,18.6692,400.0
2010-01-05 13:25:00,18.89,18.92,18.89,18.91,400.0,18.6791,18.7088,18.6791,18.6989,400.0
2010-01-05 13:30:00,18.9,18.91,18.9,18.91,500.0,18.689,18.6989,18.689,18.6989,500.0
2010-01-05 13:35:00,18.9,18.9,18.88,18.89,700.0,18.689,18.689,18.6692,18.6791,700.0
2010-01-05 13:40:00,18.9,18.9,18.9,18.9,500.0,18.689,18.689,18.689,18.689,500.0
2010-01-05 13:45:00,18.89,18.91,18.89,18.9,900.0,18.6791,18.6989,18.6791,18.689,900.0
2010-01-05 13:50:00,18.9,18.9,18.88,18.89,800.0,18.689,18.689,18.6692,18.6791,800.0
2010-01-05 13:55:00,18.89,18.89,18.87,18.88,500.0,18.6791,18.6791,18.6594,18.6692,500.0
2010-01-05 14:00:00,18.88,18.88,18.88,18.88,300.0,18.6692,18.6692,18.6692,18.6692,300.0
2010-01-05 14:05:00,18.88,18.9,18.88,18.88,2900.0,18.6692,18.689,18.6692,18.6692,2900.0
2010-01-05 14:10:00,18.87,18.89,18.87,18.87,2800.0,18.6594,18.6791,18.6594,18.6594,2800.0
2010-01-05 14:15:00,18.86,18.87,18.85,18.85,7700.0,18.6495,18.6594,18.6396,18.6396,7700.0
2010-01-05 14:20:00,18.85,18.85,18.82,18.83,13400.0,18.6396,18.6396,18.6099,18.6198,13400.0
2010-01-05 14:25:00,18.81,18.81,18.8,18.8,1400.0,18.6,18.6,18.5901,18.5901,1400.0
2010-01-05 14:30:00,18.8,18.81,18.8,18.8,1600.0,18.5901,18.6,18.5901,18.5901,1600.0
2010-01-05 14:35:00,18.8,18.84,18.8,18.8,1700.0,18.5901,18.6297,18.5901,18.5901,1700.0
2010-01-05 14:40:00,18.8,18.82,18.8,18.82,1100.0,18.5901,18.6099,18.5901,18.6099,1100.0
2010-01-05 14:45:00,18.82,18.84,18.82,18.84,1000.0,18.6099,18.6297,18.6099,18.6297,1000.0
2010-01-05 14:50:00,18.84,18.84,18.77,18.77,1700.0,18.6297,18.6297,18.5605,18.5605,1700.0
2010-01-05 14:55:00,18.8,18.8,18.74,18.74,2800.0,18.5901,18.5901,18.5308,18.5308,2800.0
2010-01-05 15:00:00,18.73,18.75,18.71,18.71,2800.0,18.5209,18.5407,18.5011,18.5011,2800.0
2010-01-05 15:05:00,18.71,18.73,18.66,18.66,3100.0,18.5011,18.5209,18.4517,18.4517,3100.0
2010-01-05 15:10:00,18.65,18.65,18.61,18.62,3400.0,18.4418,18.4418,18.4023,18.4121,3400.0
2010-01-05 15:15:00,18.62,18.62,18.57,18.6,2900.0,18.4121,18.4121,18.3627,18.3924,2900.0
2010-01-05 15:20:00,18.59,18.73,18.56,18.73,18800.0,18.3825,18.5209,18.3528,18.5209,18800.0
2010-01-05 15:25:00,18.74,18.76,18.73,18.74,23900.0,18.5308,18.5506,18.5209,18.5308,23900.0
2010-01-05 15:30:00,18.74,18.77,18.73,18.73,5500.0,18.5308,18.5605,18.5209,18.5209,5500.0
2010-01-05 15:35:00,18.72,18.76,18.72,18.75,9800.0,18.511,18.5506,18.511,18.5407,9800.0
2010-01-05 15:40:00,18.76,18.76,18.74,18.75,6700.0,18.5506,18.5506,18.5308,18.5407,6700.0
2010-01-05 15:45:00,18.75,18.76,18.73,18.75,7400.0,18.5407,18.5506,18.5209,18.5407,7400.0
2010-01-05 15:50:00,18.75,18.76,18.73,18.75,4500.0,18.5407,18.5506,18.5209,18.5407,4500.0
2010-01-05 15:55:00,18.76,18.76,18.7,18.75,12100.0,18.5506,18.5506,18.4912,18.5407,12100.0
2010-01-06 09:30:00,18.75,18.94,18.69,18.86,6200.0,18.5407,18.7286,18.4814,18.6495,6200.0
2010-01-06 09:35:00,18.9,18.91,18.9,18.91,300.0,18.689,18.6989,18.689,18.6989,300.0
2010-01-06 09:40:00,18.91,18.91,18.91,18.91,100.0,18.6989,18.6989,18.6989,18.6989,100.0
2010-01-06 09:45:00,18.91,18.91,18.88,18.88,1000.0,18.6989,18.6989,18.6692,18.6692,1000.0
2010-01-06 09:50:00,18.89,18.89,18.75,18.79,1800.0,18.6791,18.6791,18.5407,18.5802,1800.0
2010-01-06 09:55:00,18.79,18.91,18.78,18.88,11200.0,18.5802,18.6989,18.5704,18.6692,11200.0
2010-01-06 10:00:00,18.84,18.91,18.84,18.91,4000.0,18.6297,18.6989,18.6297,18.6989,4000.0
2010-01-06 10:05:00,18.91,18.95,18.91,18.94,1700.0,18.6989,18.7385,18.6989,18.7286,1700.0
2010-01-06 10:10:00,18.92,18.92,18.85,18.85,1100.0,18.7088,18.7088,18.6396,18.6396,1100.0
2010-01-06 10:15:00,18.87,18.87,18.78,18.81,2600.0,18.6594,18.6594,18.5704,18.6,2600.0
2010-01-06 10:20:00,18.79,18.81,18.79,18.81,1500.0,18.5802,18.6,18.5802,18.6,1500.0
2010-01-06 10:25:00,18.8,18.87,18.8,18.87,500.0,18.5901,18.6594,18.5901,18.6594,500.0
2010-01-06 10:30:00,18.9,18.9,18.86,18.86,1300.0,18.689,18.689,18.6495,18.6495,1300.0
2010-01-06 10:35:00,18.85,18.86,18.81,18.81,1200.0,18.6396,18.6495,18.6,18.6,1200.0
2010-01-06 10:40:00,18.8,18.8,18.79,18.79,2000.0,18.5901,18.5901,18.5802,18.5802,2000.0
2010-01-06 10:45:00,18.8,18.85,18.69,18.8,60700.0,18.5901,18.6396,18.4814,18.5901,60700.0
2010-01-06 10:50:00,18.81,18.82,18.77,18.8,26100.0,18.6,18.6099,18.5605,18.5901,26100.0
2010-01-06 10:55:00,18.79,18.79,18.76,18.76,2000.0,18.5802,18.5802,18.5506,18.5506,2000.0
2010-01-06 11:00:00,18.77,18.8,18.76,18.78,10200.0,18.5605,18.5901,18.5506,18.5704,10200.0
2010-01-06 11:05:00,18.78,18.84,18.78,18.84,2600.0,18.5704,18.6297,18.5704,18.6297,2600.0
2010-01-06 11:10:00,18.85,18.86,18.84,18.86,2300.0,18.6396,18.6495,18.6297,18.6495,2300.0
2010-01-06 11:15:00,18.86,18.87,18.85,18.87,1400.0,18.6495,18.6594,18.6396,18.6594,1400.0
2010-01-06 11:20:00,18.87,18.88,18.86,18.88,1300.0,18.6594,18.6692,18.6495,18.6692,1300.0
2010-01-06 11:25:00,18.89,18.91,18.89,18.91,1300.0,18.6791,18.6989,18.6791,18.6989,1300.0
2010-01-06 11:30:00,18.91,18.95,18.91,18.95,1800.0,18.6989,18.7385,18.6989,18.7385,1800.0
2010-01-06 11:35:00,18.95,19.02,18.95,18.99,2500.0,18.7385,18.8077,18.7385,18.778,2500.0
2010-01-06 11:40:00,18.96,18.99,18.96,18.99,600.0,18.7483,18.778,18.7483,18.778,600.0
2010-01-06 11:45:00,18.98,18.98,18.98,18.98,100.0,18.7681,18.7681,18.7681,18.7681,100.0
2010-01-06 11:50:00,19.0,19.0,18.97,18.97,900.0,18.7879,18.7879,18.7582,18.7582,900.0
2010-01-06 11:55:00,18.99,18.99,18.96,18.98,700.0,18.778,18.778,18.7483,18.7681,700.0
2010-01-06 12:00:00,18.96,18.96,18.94,18.96,1800.0,18.7483,18.7483,18.7286,18.7483,1800.0
2010-01-06 12:05:00,18.96,18.96,18.95,18.95,3200.0,18.7483,18.7483,18.7385,18.7385,3200.0
2010-01-06 12:10:00,18.95,18.96,18.95,18.95,3200.0,18.7385,18.7483,18.7385,18.7385,3200.0
2010-01-06 12:15:00,18.95,18.99,18.95,18.95,4300.0,18.7385,18.778,18.7385,18.7385,4300.0
2010-01-06 12:20:00,18.95,18.95,18.95,18.95,0.0,18.7385,18.7385,18.7385,18.7385,0.0
2010-01-06 12:25:00,18.93,18.97,18.92,18.95,17700.0,18.7187,18.7582,18.7088,18.7385,17700.0
2010-01-06 12:30:00,18.95,18.97,18.95,18.97,6400.0,18.7385,18.7582,18.7385,18.7582,6400.0
2010-01-06 12:35:00,18.96,19.02,18.96,19.0,1500.0,18.7483,18.8077,18.7483,18.7879,1500.0
2010-01-06 12:40:00,19.0,19.02,19.0,19.02,1400.0,18.7879,18.8077,18.7879,18.8077,1400.0
2010-01-06 12:45:00,19.02,19.15,19.02,19.1,6200.0,18.8077,18.9362,18.8077,18.8868,6200.0
2010-01-06 12:50:00,19.11,19.12,19.1,19.11,1500.0,18.8967,18.9066,18.8868,18.8967,1500.0
2010-01-06 12:55:00,19.11,19.11,19.1,19.1,700.0,18.8967,18.8967,18.8868,18.8868,700.0
2010-01-06 13:00:00,19.1,19.16,19.1,19.11,3100.0,18.8868,18.9461,18.8868,18.8967,3100.0
2010-01-06 13:05:00,19.1,19.1,19.1,19.1,100.0,18.8868,18.8868,18.8868,18.8868,100.0
2010-01-06 13:10:00,19.09,19.13,19.09,19.12,3700.0,18.8769,18.9164,18.8769,18.9066,3700.0
2010-01-06 13:15:00,19.13,19.13,19.07,19.07,4100.0,18.9164,18.9164,18.8571,18.8571,4100.0
2010-01-06 13:20:00,19.06,19.07,19.06,19.07,400.0,18.8472,18.8571,18.8472,18.8571,400.0
2010-01-06 13:25:00,19.06,19.07,19.06,19.06,1400.0,18.8472,18.8571,18.8472,18.8472,1400.0
2010-01-06 13:30:00,19.05,19.07,19.05,19.06,300.0,18.8373,18.8571,18.8373,18.8472,300.0
2010-01-06 13:35:00,19.07,19.07,19.05,19.07,500.0,18.8571,18.8571,18.8373,18.8571,500.0
2010-01-06 13:40:00,19.05,19.06,19.05,19.05,1000.0,18.8373,18.8472,18.8373,18.8373,1000.0
2010-01-06 13:45:00,19.0,19.05,19.0,19.01,3500.0,18.7879,18.8373,18.7879,18.7978,3500.0
2010-01-06 13:50:00,19.0,19.01,19.0,19.01,4000.0,18.7879,18.7978,18.7879,18.7978,4000.0
2010-01-06 13:55:00,19.0,19.01,19.0,19.01,2000.0,18.7879,18.7978,18.7879,18.7978,2000.0
2010-01-06 14:00:00,19.01,19.08,19.01,19.06,2300.0,18.7978,18.867,18.7978,18.8472,2300.0
2010-01-06 14:05:00,19.06,19.06,19.06,19.06,300.0,18.8472,18.8472,18.8472,18.8472,300.0
2010-01-06 14:10:00,19.06,19.06,19.01,19.02,1700.0,18.8472,18.8472,18.7978,18.8077,1700.0
2010-01-06 14:15:00,19.02,19.02,19.0,19.02,1900.0,18.8077,18.8077,18.7879,18.8077,1900.0
2010-01-06 14:20:00,19.01,19.01,19.01,19.01,200.0,18.7978,18.7978,18.7978,18.7978,200.0
2010-01-06 14:25:00,19.01,19.01,19.0,19.0,1000.0,18.7978,18.7978,18.7879,18.7879,1000.0
2010-01-06 14:30:00,19.01,19.01,19.01,19.01,700.0,18.7978,18.7978,18.7978,18.7978,700.0
2010-01-06 14:35:00,19.01,19.05,19.0,19.05,11500.0,18.7978,18.8373,18.7879,18.8373,11500.0
2010-01-06 14:40:00,19.01,19.04,19.01,19.04,28400.0,18.7978,18.8275,18.7978,18.8275,28400.0
2010-01-06 14:45:00,19.02,19.03,19.01,19.01,1100.0,18.8077,18.8176,18.7978,18.7978,1100.0
2010-01-06 14:50:00,19.01,19.01,19.01,19.01,100.0,18.7978,18.7978,18.7978,18.7978,100.0
2010-01-06 14:55:00,19.01,19.01,19.0,19.0,700.0,18.7978,18.7978,18.7879,18.7879,700.0
2010-01-06 15:00:00,19.0,19.01,19.0,19.0,1600.0,18.7879,18.7978,18.7879,18.7879,1600.0
2010-01-06 15:05:00,19.0,19.0,19.0,19.0,2700.0,18.7879,18.7879,18.7879,18.7879,2700.0
2010-01-06 15:10:00,19.0,19.02,19.0,19.02,1000.0,18.7879,18.8077,18.7879,18.8077,1000.0
2010-01-06 15:15:00,19.04,19.07,19.04,19.07,1800.0,18.8275,18.8571,18.8275,18.8571,1800.0
2010-01-06 15:20:00,19.07,19.12,19.06,19.1,6500.0,18.8571,18.9066,18.8472,18.8868,6500.0
2010-01-06 15:25:00,19.12,19.13,19.11,19.11,1200.0,18.9066,18.9164,18.8967,18.8967,1200.0
2010-01-06 15:30:00,19.14,19.16,19.12,19.16,2200.0,18.9263,18.9461,18.9066,18.9461,2200.0
2010-01-06 15:35:00,19.17,19.17,19.16,19.17,1200.0,18.956,18.956,18.9461,18.956,1200.0
2010-01-06 15:40:00,19.13,19.16,19.04,19.05,3300.0,18.9164,18.9461,18.8275,18.8373,3300.0
2010-01-06 15:45:00,19.04,19.05,19.0,19.02,2700.0,18.8275,18.8373,18.7879,18.8077,2700.0
2010-01-06 15:50:00,19.02,19.06,19.02,19.05,2400.0,18.8077,18.8472,18.8077,18.8373,2400.0
2010-01-06 15:55:00,19.06,19.25,19.06,19.22,28900.0,18.8472,19.0351,18.8472,19.0054,28900.0
2010-01-07 09:30:00,19.56,19.9,19.27,19.89,107900.0,19.3416,19.6779,19.0549,19.668,107900.0
2010-01-07 09:35:00,19.99,20.26,19.76,19.94,70000.0,19.7668,20.0338,19.5394,19.7174,70000.0
2010-01-07 09:40:00,19.9,20.45,19.9,20.44,49100.0,19.6779,20.2217,19.6779,20.2118,49100.0
2010-01-07 09:45:00,20.45,20.45,20.18,20.38,69800.0,20.2217,20.2217,19.9547,20.1525,69800.0
2010-01-07 09:50:00,20.44,20.47,20.34,20.34,11500.0,20.2118,20.2415,20.1129,20.1129,11500.0
2010-01-07 09:55:00,20.33,20.33,20.21,20.25,5400.0,20.1031,20.1031,19.9844,20.0239,5400.0
2010-01-07 10:00:00,20.29,20.5,20.21,20.49,54300.0,20.0635,20.2712,19.9844,20.2613,54300.0
2010-01-07 10:05:00,20.5,20.68,20.4,20.6,37800.0,20.2712,20.4491,20.1723,20.37,37800.0
2010-01-07 10:10:00,20.57,20.6,20.5,20.57,7200.0,20.3404,20.37,20.2712,20.3404,7200.0
2010-01-07 10:15:00,20.56,20.57,20.44,20.51,9700.0,20.3305,20.3404,20.2118,20.281,9700.0
2010-01-07 10:20:00,20.5,20.67,20.5,20.62,14300.0,20.2712,20.4393,20.2712,20.3898,14300.0
2010-01-07 10:25:00,20.62,20.87,20.62,20.85,12500.0,20.3898,20.637,20.3898,20.6172,12500.0
2010-01-07 10:30:00,20.85,20.85,20.62,20.63,72400.0,20.6172,20.6172,20.3898,20.3997,72400.0
2010-01-07 10:35:00,20.57,20.65,20.55,20.59,108000.0,20.3404,20.4195,20.3206,20.3601,108000.0
2010-01-07 10:40:00,20.6,20.71,20.59,20.71,8200.0,20.37,20.4788,20.3601,20.4788,8200.0
2010-01-07 10:45:00,20.74,20.8,20.71,20.72,10000.0,20.5085,20.5678,20.4788,20.4887,10000.0
2010-01-07 10:50:00,20.75,20.75,20.68,20.74,10100.0,20.5184,20.5184,20.4491,20.5085,10100.0
2010-01-07 10:55:00,20.74,20.75,20.71,20.73,4600.0,20.5085,20.5184,20.4788,20.4986,4600.0
2010-01-07 11:00:00,20.75,20.75,20.71,20.72,19400.0,20.5184,20.5184,20.4788,20.4887,19400.0
2010-01-07 11:05:00,20.73,20.75,20.7,20.74,9000.0,20.4986,20.5184,20.4689,20.5085,9000.0
2010-01-07 11:10:00,20.72,20.87,20.69,20.72,17500.0,20.4887,20.637,20.459,20.4887,17500.0
2010-01-07 11:15:00,20.72,20.76,20.69,20.76,10900.0,20.4887,20.5283,20.459,20.5283,10900.0
2010-01-07 11:20:00,20.75,20.75,20.69,20.72,9800.0,20.5184,20.5184,20.459,20.4887,9800.0
2010-01-07 11:25:00,20.72,20.9,20.7,20.9,40000.0,20.4887,20.6667,20.4689,20.6667,40000.0
2010-01-07 11:30:00,20.92,20.95,20.88,20.89,11600.0,20.6865,20.7161,20.6469,20.6568,11600.0
2010-01-07 11:35:00,20.88,20.89,20.75,20.75,11500.0,20.6469,20.6568,20.5184,20.5184,11500.0
2010-01-07 11:40:00,20.75,20.75,20.63,20.68,5500.0,20.5184,20.5184,20.3997,20.4491,5500.0
2010-01-07 11:45:00,20.66,20.76,20.66,20.72,6900.0,20.4294,20.5283,20.4294,20.4887,6900.0
2010-01-07 11:50:00,20.72,20.74,20.65,20.65,5100.0,20.4887,20.5085,20.4195,20.4195,5100.0
2010-01-07 11:55:00,20.65,20.65,20.51,20.59,10300.0,20.4195,20.4195,20.281,20.3601,10300.0
2010-01-07 12:00:00,20.58,20.7,20.58,20.67,29800.0,20.3503,20.4689,20.3503,20.4393,29800.0
2010-01-07 12:05:00,20.66,20.85,20.66,20.85,6100.0,20.4294,20.6172,20.4294,20.6172,6100.0
2010-01-07 12:10:00,20.85,20.9,20.84,20.89,6400.0,20.6172,20.6667,20.6074,20.6568,6400.0
2010-01-07 12:15:00,20.88,20.98,20.88,20.96,9000.0,20.6469,20.7458,20.6469,20.726,9000.0
2010-01-07 12:20:00,20.98,20.98,20.91,20.91,8800.0,20.7458,20.7458,20.6766,20.6766,8800.0
2010-01-07 12:25:00,20.92,20.93,20.91,20.93,7300.0,20.6865,20.6964,20.6766,20.6964,7300.0
2010-01-07 12:30:00,20.93,20.93,20.85,20.86,15300.0,20.6964,20.6964,20.6172,20.6271,15300.0
2010-01-07 12:35:00,20.87,20.89,20.86,20.89,900.0,20.637,20.6568,20.6271,20.6568,900.0
2010-01-07 12:40:00,20.9,20.9,20.86,20.9,2000.0,20.6667,20.6667,20.6271,20.6667,2000.0
2010-01-07 12:45:00,20.89,20.89,20.84,20.84,5000.0,20.6568,20.6568,20.6074,20.6074,5000.0
2010-01-07 12:50:00,20.85,20.87,20.84,20.86,2600.0,20.6172,20.637,20.6074,20.6271,2600.0
2010-01-07 12:55:00,20.86,20.88,20.74,20.76,11100.0,20.6271,20.6469,20.5085,20.5283,11100.0
2010-01-07 13:00:00,20.78,20.83,20.77,20.83,3200.0,20.548,20.5975,20.5381,20.5975,3200.0
2010-01-07 13:05:00,20.84,20.88,20.83,20.87,2800.0,20.6074,20.6469,20.5975,20.637,2800.0
2010-01-07 13:10:00,20.87,20.88,20.86,20.87,2100.0,20.637,20.6469,20.6271,20.637,2100.0
2010-01-07 13:15:00,20.86,20.87,20.81,20.81,4600.0,20.6271,20.637,20.5777,20.5777,4600.0
2010-01-07 13:20:00,20.82,20.82,20.81,20.81,800.0,20.5876,20.5876,20.5777,20.5777,800.0
2010-01-07 13:25:00,20.82,20.82,20.8,20.81,1600.0,20.5876,20.5876,20.5678,20.5777,1600.0
2010-01-07 13:30:00,20.81,20.81,20.7,20.71,5200.0,20.5777,20.5777,20.4689,20.4788,5200.0
2010-01-07 13:35:00,20.71,20.72,20.69,20.7,6700.0,20.4788,20.4887,20.459,20.4689,6700.0
2010-01-07 13:40:00,20.7,20.74,20.65,20.66,8300.0,20.4689,20.5085,20.4195,20.4294,8300.0
2010-01-07 13:45:00,20.67,20.67,20.63,20.65,5300.0,20.4393,20.4393,20.3997,20.4195,5300.0
2010-01-07 13:50:00,20.64,20.65,20.61,20.62,6600.0,20.4096,20.4195,20.3799,20.3898,6600.0
2010-01-07 13:55:00,20.62,20.62,20.59,20.59,53800.0,20.3898,20.3898,20.3601,20.3601,53800.0
2010-01-07 14:00:00,20.6,20.6,20.6,20.6,4400.0,20.37,20.37,20.37,20.37,4400.0
2010-01-07 14:05:00,20.59,20.61,20.59,20.6,7100.0,20.3601,20.3799,20.3601,20.37,7100.0
2010-01-07 14:10:00,20.59,20.6,20.59,20.59,4800.0,20.3601,20.37,20.3601,20.3601,4800.0
2010-01-07 14:15:00,20.59,20.61,20.59,20.59,4800.0,20.3601,20.3799,20.3601,20.3601,4800.0
2010-01-07 14:20:00,20.6,20.6,20.49,20.5,32100.0,20.37,20.37,20.2613,20.2712,32100.0
2010-01-07 14:25:00,20.49,20.49,20.41,20.44,9100.0,20.2613,20.2613,20.1822,20.2118,9100.0
2010-01-07 14:30:00,20.44,20.55,20.44,20.54,11000.0,20.2118,20.3206,20.2118,20.3107,11000.0
2010-01-07 14:35:00,20.54,20.61,20.53,20.6,39800.0,20.3107,20.3799,20.3008,20.37,39800.0
2010-01-07 14:40:00,20.6,20.65,20.58,20.65,4000.0,20.37,20.4195,20.3503,20.4195,4000.0
2010-01-07 14:45:00,20.65,20.79,20.65,20.77,17600.0,20.4195,20.5579,20.4195,20.5381,17600.0
2010-01-07 14:50:00,20.77,20.79,20.6,20.68,23900.0,20.5381,20.5579,20.37,20.4491,23900.0
2010-01-07 14:55:00,20.66,20.66,20.65,20.66,2500.0,20.4294,20.4294,20.4195,20.4294,2500.0
2010-01-07 15:00:00,20.65,20.74,20.56,20.74,45000.0,20.4195,20.5085,20.3305,20.5085,45000.0
2010-01-07 15:05:00,20.75,20.84,20.75,20.84,3400.0,20.5184,20.6074,20.5184,20.6074,3400.0
2010-01-07 15:10:00,20.83,20.83,20.82,20.83,6800.0,20.5975,20.5975,20.5876,20.5975,6800.0
2010-01-07 15:15:00,20.83,20.88,20.83,20.88,6400.0,20.5975,20.6469,20.5975,20.6469,6400.0
2010-01-07 15:20:00,20.88,20.9,20.86,20.87,10400.0,20.6469,20.6667,20.6271,20.637,10400.0
2010-01-07 15:25:00,20.9,20.92,20.88,20.91,14200.0,20.6667,20.6865,20.6469,20.6766,14200.0
2010-01-07 15:30:00,20.92,20.92,20.75,20.77,27800.0,20.6865,20.6865,20.5184,20.5381,27800.0
2010-01-07 15:35:00,20.77,20.8,20.75,20.8,58300.0,20.5381,20.5678,20.5184,20.5678,58300.0
2010-01-07 15:40:00,20.8,20.8,20.79,20.8,4800.0,20.5678,20.5678,20.5579,20.5678,4800.0
2010-01-07 15:45:00,20.8,20.81,20.8,20.8,21800.0,20.5678,20.5777,20.5678,20.5678,21800.0
2010-01-07 15:50:00,20.81,20.9,20.8,20.81,17300.0,20.5777,20.6667,20.5678,20.5777,17300.0
2010-01-07 15:55:00,20.8,20.91,20.7,20.85,67300.0,20.5678,20.6766,20.4689,20.6172,67300.0
2010-01-08 09:30:00,20.98,21.0,20.87,20.96,45300.0,20.7458,20.7656,20.637,20.726,45300.0
2010-01-08 09:35:00,20.96,20.98,20.9,20.96,26000.0,20.726,20.7458,20.6667,20.726,26000.0
2010-01-08 09:40:00,20.98,20.99,20.94,20.97,13900.0,20.7458,20.7557,20.7062,20.7359,13900.0
2010-01-08 09:45:00,20.97,20.99,20.94,20.96,39800.0,20.7359,20.7557,20.7062,20.726,39800.0
2010-01-08 09:50:00,20.98,20.99,20.97,20.98,4300.0,20.7458,20.7557,20.7359,20.7458,4300.0
2010-01-08 09:55:00,20.97,21.0,20.94,20.97,42200.0,20.7359,20.7656,20.7062,20.7359,42200.0
2010-01-08 10:00:00,20.97,20.98,20.95,20.98,3300.0,20.7359,20.7458,20.7161,20.7458,3300.0
2010-01-08 10:05:00,20.98,21.12,20.98,21.02,55500.0,20.7458,20.8842,20.7458,20.7853,55500.0
2010-01-08 10:10:00,21.03,21.03,21.01,21.01,2300.0,20.7952,20.7952,20.7755,20.7755,2300.0
2010-01-08 10:15:00,21.01,21.17,21.0,21.1,13800.0,20.7755,20.9337,20.7656,20.8645,13800.0
2010-01-08 10:20:00,21.1,21.18,21.09,21.09,4500.0,20.8645,20.9436,20.8546,20.8546,4500.0
2010-01-08 10:25:00,21.08,21.11,21.08,21.08,5200.0,20.8447,20.8743,20.8447,20.8447,5200.0
2010-01-08 10:30:00,21.1,21.1,21.01,21.03,4000.0,20.8645,20.8645,20.7755,20.7952,4000.0
2010-01-08 10:35:00,21.05,21.08,21.0,21.05,10000.0,20.815,20.8447,20.7656,20.815,10000.0
2010-01-08 10:40:00,21.05,21.08,21.04,21.05,4300.0,20.815,20.8447,20.8051,20.815,4300.0
2010-01-08 10:45:00,21.05,21.07,21.05,21.07,3900.0,20.815,20.8348,20.815,20.8348,3900.0
2010-01-08 10:50:00,21.06,21.15,21.06,21.15,2200.0,20.8249,20.9139,20.8249,20.9139,2200.0
2010-01-08 10:55:00,21.15,21.21,21.15,21.19,3400.0,20.9139,20.9732,20.9139,20.9535,3400.0
2010-01-08 11:00:00,21.2,21.27,21.2,21.26,5900.0,20.9633,21.0326,20.9633,21.0227,5900.0
2010-01-08 11:05:00,21.27,21.43,21.27,21.38,10300.0,21.0326,21.1908,21.0326,21.1413,10300.0
2010-01-08 11:10:00,21.39,21.41,21.37,21.41,1600.0,21.1512,21.171,21.1314,21.171,1600.0
2010-01-08 11:15:00,21.39,21.43,21.39,21.43,1500.0,21.1512,21.1908,21.1512,21.1908,1500.0
2010-01-08 11:20:00,21.43,21.49,21.41,21.47,3900.0,21.1908,21.2501,21.171,21.2303,3900.0
2010-01-08 11:25:00,21.45,21.48,21.41,21.44,14800.0,21.2105,21.2402,21.171,21.2007,14800.0
2010-01-08 11:30:00,21.42,21.44,21.2,21.2,9100.0,21.1809,21.2007,20.9633,20.9633,9100.0
2010-01-08 11:35:00,21.25,21.29,21.25,21.28,8100.0,21.0128,21.0523,21.0128,21.0424,8100.0
2010-01-08 11:40:00,21.29,21.29,21.23,21.28,2600.0,21.0523,21.0523,20.993,21.0424,2600.0
2010-01-08 11:45:00,21.28,21.33,21.27,21.33,2100.0,21.0424,21.0919,21.0326,21.0919,2100.0
2010-01-08 11:50:00,21.32,21.38,21.28,21.3,2400.0,21.082,21.1413,21.0424,21.0622,2400.0
2010-01-08 11:55:00,21.28,21.28,21.21,21.23,7500.0,21.0424,21.0424,20.9732,20.993,7500.0
2010-01-08 12:00:00,21.23,21.26,21.23,21.25,9500.0,20.993,21.0227,20.993,21.0128,9500.0
2010-01-08 12:05:00,21.23,21.24,21.19,21.21,1700.0,20.993,21.0029,20.9535,20.9732,1700.0
2010-01-08 12:10:00,21.19,21.23,21.16,21.22,8700.0,20.9535,20.993,20.9238,20.9831,8700.0
2010-01-08 12:15:00,21.21,21.22,21.21,21.22,700.0,20.9732,20.9831,20.9732,20.9831,700.0
2010-01-08 12:20:00,21.23,21.24,21.23,21.24,1100.0,20.993,21.0029,20.993,21.0029,1100.0
2010-01-08 12:25:00,21.25,21.28,21.25,21.26,3000.0,21.0128,21.0424,21.0128,21.0227,3000.0
2010-01-08 12:30:00,21.27,21.32,21.27,21.28,2000.0,21.0326,21.082,21.0326,21.0424,2000.0
2010-01-08 12:35:00,21.35,21.44,21.33,21.44,3900.0,21.1117,21.2007,21.0919,21.2007,3900.0
2010-01-08 12:40:00,21.43,21.44,21.42,21.44,600.0,21.1908,21.2007,21.1809,21.2007,600.0
2010-01-08 12:45:00,21.45,21.49,21.39,21.39,3400.0,21.2105,21.2501,21.1512,21.1512,3400.0
2010-01-08 12:50:00,21.39,21.39,21.36,21.38,1500.0,21.1512,21.1512,21.1216,21.1413,1500.0
2010-01-08 12:55:00,21.36,21.37,21.36,21.36,400.0,21.1216,21.1314,21.1216,21.1216,400.0
2010-01-08 13:00:00,21.37,21.37,21.36,21.37,700.0,21.1314,21.1314,21.1216,21.1314,700.0
2010-01-08 13:05:00,21.37,21.37,21.27,21.27,4400.0,21.1314,21.1314,21.0326,21.0326,4400.0
2010-01-08 13:10:00,21.28,21.3,21.27,21.27,1000.0,21.0424,21.0622,21.0326,21.0326,1000.0
2010-01-08 13:15:00,21.31,21.35,21.3,21.34,1000.0,21.0721,21.1117,21.0622,21.1018,1000.0
2010-01-08 13:20:00,21.34,21.4,21.34,21.39,1200.0,21.1018,21.1611,21.1018,21.1512,1200.0
2010-01-08 13:25:00,21.4,21.4,21.38,21.4,1600.0,21.1611,21.1611,21.1413,21.1611,1600.0
2010-01-08 13:30:00,21.4,21.4,21.31,21.37,6300.0,21.1611,21.1611,21.0721,21.1314,6300.0
2010-01-08 13:35:00,21.4,21.4,21.38,21.38,1800.0,21.1611,21.1611,21.1413,21.1413,1800.0
2010-01-08 13:40:00,21.39,21.4,21.36,21.39,7300.0,21.1512,21.1611,21.1216,21.1512,7300.0
2010-01-08 13:45:00,21.39,21.4,21.32,21.32,3400.0,21.1512,21.1611,21.082,21.082,3400.0
2010-01-08 13:50:00,21.32,21.34,21.31,21.33,2100.0,21.082,21.1018,21.0721,21.0919,2100.0
2010-01-08 13:55:00,21.33,21.33,21.3,21.31,1200.0,21.0919,21.0919,21.0622,21.0721,1200.0
2010-01-08 14:00:00,21.32,21.32,21.18,21.19,8600.0,21.082,21.082,20.9436,20.9535,8600.0
2010-01-08 14:05:00,21.19,21.19,21.13,21.14,5800.0,20.9535,20.9535,20.8941,20.904,5800.0
2010-01-08 14:10:00,21.17,21.2,21.15,21.2,1700.0,20.9337,20.9633,20.9139,20.9633,1700.0
2010-01-08 14:15:00,21.23,21.27,21.23,21.26,900.0,20.993,21.0326,20.993,21.0227,900.0
2010-01-08 14:20:00,21.27,21.34,21.27,21.34,2700.0,21.0326,21.1018,21.0326,21.1018,2700.0
2010-01-08 14:25:00,21.32,21.37,21.32,21.35,2700.0,21.082,21.1314,21.082,21.1117,2700.0
2010-01-08 14:30:00,21.35,21.4,21.35,21.37,6400.0,21.1117,21.1611,21.1117,21.1314,6400.0
2010-01-08 14:35:00,21.38,21.39,21.38,21.39,3500.0,21.1413,21.1512,21.1413,21.1512,3500.0
2010-01-08 14:40:00,21.38,21.39,21.38,21.39,1100.0,21.1413,21.1512,21.1413,21.1512,1100.0
2010-01-08 14:45:00,21.38,21.4,21.24,21.27,13300.0,21.1413,21.1611,21.0029,21.0326,13300.0
2010-01-08 14:50:00,21.3,21.3,21.26,21.27,4700.0,21.0622,21.0622,21.0227,21.0326,4700.0
2010-01-08 14:55:00,21.27,21.34,21.27,21.34,3800.0,21.0326,21.1018,21.0326,21.1018,3800.0
2010-01-08 15:00:00,21.33,21.37,21.33,21.36,3200.0,21.0919,21.1314,21.0919,21.1216,3200.0
2010-01-08 15:05:00,21.39,21.47,21.39,21.46,4200.0,21.1512,21.2303,21.1512,21.2204,4200.0
2010-01-08 15:10:00,21.47,21.52,21.47,21.51,4700.0,21.2303,21.2798,21.2303,21.2699,4700.0
2010-01-08 15:15:00,21.53,21.59,21.52,21.53,6200.0,21.2897,21.349,21.2798,21.2897,6200.0
2010-01-08 15:20:00,21.55,21.62,21.55,21.61,5000.0,21.3094,21.3787,21.3094,21.3688,5000.0
2010-01-08 15:25:00,21.6,21.62,21.55,21.56,15300.0,21.3589,21.3787,21.3094,21.3193,15300.0
2010-01-08 15:30:00,21.55,21.56,21.49,21.5,3000.0,21.3094,21.3193,21.2501,21.26,3000.0
2010-01-08 15:35:00,21.5,21.53,21.49,21.51,9400.0,21.26,21.2897,21.2501,21.2699,9400.0
2010-01-08 15:40:00,21.5,21.6,21.48,21.57,16700.0,21.26,21.3589,21.2402,21.3292,16700.0
2010-01-08 15:45:00,21.57,21.6,21.56,21.6,15400.0,21.3292,21.3589,21.3193,21.3589,15400.0
2010-01-08 15:50:00,21.59,21.62,21.59,21.61,11400.0,21.349,21.3787,21.349,21.3688,11400.0
2010-01-08 15:55:00,21.61,21.61,21.49,21.61,31100.0,21.3688,21.3688,21.2501,21.3688,31100.0
2010-01-11 09:30:00,21.62,21.62,21.5,21.59,44100.0,21.3787,21.3787,21.26,21.349,44100.0
2010-01-11 09:35:00,21.61,21.62,21.53,21.62,8400.0,21.3688,21.3787,21.2897,21.3787,8400.0
2010-01-11 09:40:00,21.59,21.62,21.57,21.62,11600.0,21.349,21.3787,21.3292,21.3787,11600.0
2010-01-11 09:45:00,21.6,21.62,21.56,21.57,11500.0,21.3589,21.3787,21.3193,21.3292,11500.0
2010-01-11 09:50:00,21.56,21.59,21.51,21.55,8400.0,21.3193,21.349,21.2699,21.3094,8400.0
2010-01-11 09:55:00,21.55,21.57,21.35,21.36,11900.0,21.3094,21.3292,21.1117,21.1216,11900.0
2010-01-11 10:00:00,21.35,21.46,21.23,21.43,5300.0,21.1117,21.2204,20.993,21.1908,5300.0
2010-01-11 10:05:00,21.42,21.42,21.32,21.34,4400.0,21.1809,21.1809,21.082,21.1018,4400.0
2010-01-11 10:10:00,21.31,21.34,21.28,21.3,3500.0,21.0721,21.1018,21.0424,21.0622,3500.0
2010-01-11 10:15:00,21.29,21.33,21.25,21.33,3000.0,21.0523,21.0919,21.0128,21.0919,3000.0
2010-01-11 10:20:00,21.36,21.46,21.36,21.41,2200.0,21.1216,21.2204,21.1216,21.171,2200.0
2010-01-11 10:25:00,21.38,21.45,21.35,21.35,3000.0,21.1413,21.2105,21.1117,21.1117,3000.0
2010-01-11 10:30:00,21.4,21.44,21.38,21.44,3100.0,21.1611,21.2007,21.1413,21.2007,3100.0
2010-01-11 10:35:00,21.44,21.44,21.44,21.44,4900.0,21.2007,21.2007,21.2007,21.2007,4900.0
2010-01-11 10:40:00,21.44,21.44,21.31,21.38,13000.0,21.2007,21.2007,21.0721,21.1413,13000.0
2010-01-11 10:45:00,21.38,21.42,21.38,21.4,3300.0,21.1413,21.1809,21.1413,21.1611,3300.0
2010-01-11 10:50:00,21.4,21.4,21.38,21.4,900.0,21.1611,21.1611,21.1413,21.1611,900.0
2010-01-11 10:55:00,21.39,21.4,21.38,21.4,2100.0,21.1512,21.1611,21.1413,21.1611,2100.0
2010-01-11 11:00:00,21.4,21.4,21.34,21.35,3400.0,21.1611,21.1611,21.1018,21.1117,3400.0
2010-01-11 11:05:00,21.39,21.4,21.37,21.4,5100.0,21.1512,21.1611,21.1314,21.1611,5100.0
2010-01-11 11:10:00,21.38,21.41,21.36,21.4,2200.0,21.1413,21.171,21.1216,21.1611,2200.0
2010-01-11 11:15:00,21.39,21.41,21.38,21.4,3400.0,21.1512,21.171,21.1413,21.1611,3400.0
2010-01-11 11:20:00,21.38,21.4,21.38,21.4,9600.0,21.1413,21.1611,21.1413,21.1611,9600.0
2010-01-11 11:25:00,21.39,21.4,21.24,21.33,25700.0,21.1512,21.1611,21.0029,21.0919,25700.0
2010-01-11 11:30:00,21.33,21.33,21.33,21.33,0.0,21.0919,21.0919,21.0919,21.0919,0.0
2010-01-11 11:35:00,21.31,21.33,21.3,21.3,5800.0,21.0721,21.0919,21.0622,21.0622,5800.0
2010-01-11 11:40:00,21.32,21.32,21.26,21.26,6600.0,21.082,21.082,21.0227,21.0227,6600.0
2010-01-11 11:45:00,21.26,21.27,21.25,21.25,4000.0,21.0227,21.0326,21.0128,21.0128,4000.0
2010-01-11 11:50:00,21.24,21.25,21.24,21.25,5000.0,21.0029,21.0128,21.0029,21.0128,5000.0
2010-01-11 11:55:00,21.25,21.29,21.25,21.28,8800.0,21.0128,21.0523,21.0128,21.0424,8800.0
2010-01-11 12:00:00,21.3,21.3,21.28,21.28,800.0,21.0622,21.0622,21.0424,21.0424,800.0
2010-01-11 12:05:00,21.28,21.28,21.28,21.28,0.0,21.0424,21.0424,21.0424,21.0424,0.0
2010-01-11 12:10:00,21.29,21.3,21.28,21.28,1100.0,21.0523,21.0622,21.0424,21.0424,1100.0
2010-01-11 12:15:00,21.27,21.27,21.23,21.23,4700.0,21.0326,21.0326,20.993,20.993,4700.0
2010-01-11 12:20:00,21.25,21.26,21.24,21.25,1800.0,21.0128,21.0227,21.0029,21.0128,1800.0
2010-01-11 12:25:00,21.25,21.26,21.25,21.26,1900.0,21.0128,21.0227,21.0128,21.0227,1900.0
2010-01-11 12:30:00,21.25,21.25,21.2,21.2,6400.0,21.0128,21.0128,20.9633,20.9633,6400.0
2010-01-11 12:35:00,21.2,21.23,21.19,21.21,3100.0,20.9633,20.993,20.9535,20.9732,3100.0
2010-01-11 12:40:00,21.23,21.25,21.22,21.24,1400.0,20.993,21.0128,20.9831,21.0029,1400.0
2010-01-11 12:45:00,21.21,21.23,21.2,21.2,2900.0,20.9732,20.993,20.9633,20.9633,2900.0
2010-01-11 12:50:00,21.21,21.23,21.2,21.23,2300.0,20.9732,20.993,20.9633,20.993,2300.0
2010-01-11 12:55:00,21.22,21.25,21.22,21.25,11800.0,20.9831,21.0128,20.9831,21.0128,11800.0
2010-01-11 13:00:00,21.24,21.26,21.24,21.25,2700.0,21.0029,21.0227,21.0029,21.0128,2700.0
2010-01-11 13:05:00,21.26,21.26,21.25,21.25,700.0,21.0227,21.0227,21.0128,21.0128,700.0
2010-01-11 13:10:00,21.28,21.35,21.26,21.33,2100.0,21.0424,21.1117,21.0227,21.0919,2100.0
2010-01-11 13:15:00,21.31,21.33,21.28,21.33,2200.0,21.0721,21.0919,21.0424,21.0919,2200.0
2010-01-11 13:20:00,21.32,21.36,21.32,21.33,1700.0,21.082,21.1216,21.082,21.0919,1700.0
2010-01-11 13:25:00,21.3,21.33,21.26,21.26,5100.0,21.0622,21.0919,21.0227,21.0227,5100.0
2010-01-11 13:30:00,21.29,21.3,21.28,21.3,1500.0,21.0523,21.0622,21.0424,21.0622,1500.0
2010-01-11 13:35:00,21.28,21.28,21.26,21.26,1500.0,21.0424,21.0424,21.0227,21.0227,1500.0
2010-01-11 13:40:00,21.25,21.25,21.2,21.2,5500.0,21.0128,21.0128,20.9633,20.9633,5500.0
2010-01-11 13:45:00,21.2,21.2,21.16,21.16,2100.0,20.9633,20.9633,20.9238,20.9238,2100.0
2010-01-11 13:50:00,21.14,21.15,21.12,21.12,1300.0,20.904,20.9139,20.8842,20.8842,1300.0
2010-01-11 13:55:00,21.1,21.1,21.08,21.08,1700.0,20.8645,20.8645,20.8447,20.8447,1700.0
2010-01-11 14:00:00,21.09,21.12,21.08,21.12,2100.0,20.8546,20.8842,20.8447,20.8842,2100.0
2010-01-11 14:05:00,21.1,21.11,21.1,21.11,800.0,20.8645,20.8743,20.8645,20.8743,800.0
2010-01-11 14:10:00,21.12,21.14,21.09,21.09,4200.0,20.8842,20.904,20.8546,20.8546,4200.0
2010-01-11 14:15:00,21.09,21.1,21.09,21.1,1400.0,20.8546,20.8645,20.8546,20.8645,1400.0
2010-01-11 14:20:00,21.11,21.11,21.07,21.07,1600.0,20.8743,20.8743,20.8348,20.8348,1600.0
2010-01-11 14:25:00,21.08,21.08,21.07,21.07,1600.0,20.8447,20.8447,20.8348,20.8348,1600.0
2010-01-11 14:30:00,21.05,21.11,21.05,21.11,2400.0,20.815,20.8743,20.815,20.8743,2400.0
2010-01-11 14:35:00,21.1,21.14,21.1,21.14,3700.0,20.8645,20.904,20.8645,20.904,3700.0
2010-01-11 14:40:00,21.14,21.16,21.13,21.14,3900.0,20.904,20.9238,20.8941,20.904,3900.0
2010-01-11 14:45:00,21.15,21.18,21.15,21.18,3000.0,20.9139,20.9436,20.9139,20.9436,3000.0
2010-01-11 14:50:00,21.17,21.22,21.17,21.22,2600.0,20.9337,20.9831,20.9337,20.9831,2600.0
2010-01-11 14:55:00,21.23,21.23,21.21,21.22,2000.0,20.993,20.993,20.9732,20.9831,2000.0
2010-01-11 15:00:00,21.22,21.24,21.22,21.24,2200.0,20.9831,21.0029,20.9831,21.0029,2200.0
2010-01-11 15:05:00,21.25,21.25,21.21,21.23,2300.0,21.0128,21.0128,20.9732,20.993,2300.0
2010-01-11 15:10:00,21.23,21.24,21.2,21.2,2400.0,20.993,21.0029,20.9633,20.9633,2400.0
2010-01-11 15:15:00,21.2,21.24,21.2,21.23,2100.0,20.9633,21.0029,20.9633,20.993,2100.0
2010-01-11 15:20:00,21.24,21.24,21.21,21.24,2100.0,21.0029,21.0029,20.9732,21.0029,2100.0
2010-01-11 15:25:00,21.24,21.25,21.23,21.24,900.0,21.0029,21.0128,20.993,21.0029,900.0
2010-01-11 15:30:00,21.24,21.24,21.19,21.2,5100.0,21.0029,21.0029,20.9535,20.9633,5100.0
2010-01-11 15:35:00,21.2,21.28,21.2,21.25,6500.0,20.9633,21.0424,20.9633,21.0128,6500.0
2010-01-11 15:40:00,21.23,21.24,21.21,21.22,2600.0,20.993,21.0029,20.9732,20.9831,2600.0
2010-01-11 15:45:00,21.22,21.24,21.2,21.2,7500.0,20.9831,21.0029,20.9633,20.9633,7500.0
2010-01-11 15:50:00,21.22,21.28,21.22,21.28,12200.0,20.9831,21.0424,20.9831,21.0424,12200.0
2010-01-11 15:55:00,21.29,21.33,21.23,21.28,14600.0,21.0523,21.0919,20.993,21.0424,14600.0
2010-01-12 09:30:00,20.9,21.31,20.9,21.28,15900.0,20.6667,21.0721,20.6667,21.0424,15900.0
2010-01-12 09:35:00,21.28,21.4,21.27,21.39,2500.0,21.0424,21.1611,21.0326,21.1512,2500.0
2010-01-12 09:40:00,21.35,21.4,21.35,21.4,3000.0,21.1117,21.1611,21.1117,21.1611,3000.0
2010-01-12 09:45:00,21.37,21.4,21.25,21.28,9500.0,21.1314,21.1611,21.0128,21.0424,9500.0
2010-01-12 09:50:00,21.24,21.49,21.24,21.44,6100.0,21.0029,21.2501,21.0029,21.2007,6100.0
2010-01-12 09:55:00,21.41,21.5,21.38,21.5,3600.0,21.171,21.26,21.1413,21.26,3600.0
2010-01-12 10:00:00,21.49,21.59,21.4,21.46,8100.0,21.2501,21.349,21.1611,21.2204,8100.0
2010-01-12 10:05:00,21.41,21.5,21.41,21.5,1700.0,21.171,21.26,21.171,21.26,1700.0
2010-01-12 10:10:00,21.49,21.6,21.48,21.51,4500.0,21.2501,21.3589,21.2402,21.2699,4500.0
2010-01-12 10:15:00,21.5,21.5,21.48,21.49,400.0,21.26,21.26,21.2402,21.2501,400.0
2010-01-12 10:20:00,21.44,21.47,21.43,21.46,2400.0,21.2007,21.2303,21.1908,21.2204,2400.0
2010-01-12 10:25:00,21.47,21.5,21.46,21.5,4300.0,21.2303,21.26,21.2204,21.26,4300.0
2010-01-12 10:30:00,21.45,21.48,21.43,21.43,1000.0,21.2105,21.2402,21.1908,21.1908,1000.0
2010-01-12 10:35:00,21.46,21.46,21.34,21.35,8600.0,21.2204,21.2204,21.1018,21.1117,8600.0
2010-01-12 10:40:00,21.34,21.35,21.34,21.34,5300.0,21.1018,21.1117,21.1018,21.1018,5300.0
2010-01-12 10:45:00,21.35,21.35,21.34,21.34,2800.0,21.1117,21.1117,21.1018,21.1018,2800.0
2010-01-12 10:50:00,21.35,21.35,21.32,21.32,600.0,21.1117,21.1117,21.082,21.082,600.0
2010-01-12 10:55:00,21.34,21.34,21.32,21.32,1200.0,21.1018,21.1018,21.082,21.082,1200.0
2010-01-12 11:00:00,21.32,21.32,21.27,21.29,1200.0,21.082,21.082,21.0326,21.0523,1200.0
2010-01-12 11:05:00,21.27,21.28,21.26,21.26,1000.0,21.0326,21.0424,21.0227,21.0227,1000.0
2010-01-12 11:10:00,21.28,21.3,21.26,21.3,2300.0,21.0424,21.0622,21.0227,21.0622,2300.0
2010-01-12 11:15:00,21.28,21.28,21.26,21.27,800.0,21.0424,21.0424,21.0227,21.0326,800.0
2010-01-12 11:20:00,21.31,21.33,21.3,21.3,900.0,21.0721,21.0919,21.0622,21.0622,900.0
2010-01-12 11:25:00,21.3,21.3,21.28,21.3,900.0,21.0622,21.0622,21.0424,21.0622,900.0
2010-01-12 11:30:00,21.31,21.32,21.31,21.32,1300.0,21.0721,21.082,21.0721,21.082,1300.0
2010-01-12 11:35:00,21.31,21.31,21.28,21.31,800.0,21.0721,21.0721,21.0424,21.0721,800.0
2010-01-12 11:40:00,21.29,21.29,21.28,21.29,2300.0,21.0523,21.0523,21.0424,21.0523,2300.0
2010-01-12 11:45:00,21.29,21.31,21.28,21.31,3300.0,21.0523,21.0721,21.0424,21.0721,3300.0
2010-01-12 11:50:00,21.31,21.35,21.31,21.34,5400.0,21.0721,21.1117,21.0721,21.1018,5400.0
2010-01-12 11:55:00,21.34,21.35,21.33,21.33,1400.0,21.1018,21.1117,21.0919,21.0919,1400.0
2010-01-12 12:00:00,21.34,21.35,21.23,21.23,3100.0,21.1018,21.1117,20.993,20.993,3100.0
2010-01-12 12:05:00,21.22,21.25,21.13,21.25,8300.0,20.9831,21.0128,20.8941,21.0128,8300.0
2010-01-12 12:10:00,21.25,21.27,21.21,21.23,3200.0,21.0128,21.0326,20.9732,20.993,3200.0
2010-01-12 12:15:00,21.25,21.28,21.23,21.28,1400.0,21.0128,21.0424,20.993,21.0424,1400.0
2010-01-12 12:20:00,21.28,21.28,21.15,21.15,5800.0,21.0424,21.0424,20.9139,20.9139,5800.0
2010-01-12 12:25:00,21.16,21.23,21.15,21.22,5900.0,20.9238,20.993,20.9139,20.9831,5900.0
2010-01-12 12:30:00,21.21,21.21,21.06,21.06,1600.0,20.9732,20.9732,20.8249,20.8249,1600.0
2010-01-12 12:35:00,21.06,21.07,21.05,21.05,800.0,20.8249,20.8348,20.815,20.815,800.0
2010-01-12 12:40:00,21.07,21.09,21.02,21.04,3400.0,20.8348,20.8546,20.7853,20.8051,3400.0
2010-01-12 12:45:00,21.04,21.07,21.02,21.06,800.0,20.8051,20.8348,20.7853,20.8249,800.0
2010-01-12 12:50:00,21.02,21.06,20.96,20.96,3800.0,20.7853,20.8249,20.726,20.726,3800.0
2010-01-12 12:55:00,20.95,20.99,20.95,20.96,2100.0,20.7161,20.7557,20.7161,20.726,2100.0
2010-01-12 13:00:00,20.96,20.96,20.91,20.94,1800.0,20.726,20.726,20.6766,20.7062,1800.0
2010-01-12 13:05:00,20.93,20.93,20.87,20.91,600.0,20.6964,20.6964,20.637,20.6766,600.0
2010-01-12 13:10:00,20.91,20.98,20.91,20.98,3400.0,20.6766,20.7458,20.6766,20.7458,3400.0
2010-01-12 13:15:00,20.98,21.02,20.98,21.0,1100.0,20.7458,20.7853,20.7458,20.7656,1100.0
2010-01-12 13:20:00,20.97,20.97,20.95,20.96,1400.0,20.7359,20.7359,20.7161,20.726,1400.0
2010-01-12 13:25:00,20.97,21.0,20.96,21.0,2500.0,20.7359,20.7656,20.726,20.7656,2500.0
2010-01-12 13:30:00,21.0,21.01,21.0,21.01,900.0,20.7656,20.7755,20.7656,20.7755,900.0
2010-01-12 13:35:00,20.99,21.0,20.99,21.0,800.0,20.7557,20.7656,20.7557,20.7656,800.0
2010-01-12 13:40:00,21.0,21.01,21.0,21.01,900.0,20.7656,20.7755,20.7656,20.7755,900.0
2010-01-12 13:45:00,21.01,21.02,21.0,21.0,1800.0,20.7755,20.7853,20.7656,20.7656,1800.0
2010-01-12 13:50:00,21.0,21.01,21.0,21.01,800.0,20.7656,20.7755,20.7656,20.7755,800.0
2010-01-12 13:55:00,21.03,21.05,21.02,21.02,1400.0,20.7952,20.815,20.7853,20.7853,1400.0
2010-01-12 14:00:00,21.02,21.03,21.01,21.03,1500.0,20.7853,20.7952,20.7755,20.7952,1500.0
2010-01-12 14:05:00,21.01,21.01,21.0,21.0,500.0,20.7755,20.7755,20.7656,20.7656,500.0
2010-01-12 14:10:00,21.0,21.06,21.0,21.06,900.0,20.7656,20.8249,20.7656,20.8249,900.0
2010-01-12 14:15:00,21.05,21.05,21.01,21.05,1400.0,20.815,20.815,20.7755,20.815,1400.0
2010-01-12 14:20:00,21.02,21.04,20.99,21.04,1500.0,20.7853,20.8051,20.7557,20.8051,1500.0
2010-01-12 14:25:00,21.04,21.04,21.02,21.02,800.0,20.8051,20.8051,20.7853,20.7853,800.0
2010-01-12 14:30:00,21.03,21.08,21.03,21.08,2000.0,20.7952,20.8447,20.7952,20.8447,2000.0
2010-01-12 14:35:00,21.08,21.1,21.06,21.08,2800.0,20.8447,20.8645,20.8249,20.8447,2800.0
2010-01-12 14:40:00,21.08,21.09,21.05,21.07,3100.0,20.8447,20.8546,20.815,20.8348,3100.0
2010-01-12 14:45:00,21.07,21.14,21.07,21.14,700.0,20.8348,20.904,20.8348,20.904,700.0
2010-01-12 14:50:00,21.15,21.23,21.15,21.23,900.0,20.9139,20.993,20.9139,20.993,900.0
2010-01-12 14:55:00,21.24,21.27,21.22,21.27,1200.0,21.0029,21.0326,20.9831,21.0326,1200.0
2010-01-12 15:00:00,21.26,21.28,21.18,21.18,2500.0,21.0227,21.0424,20.9436,20.9436,2500.0
2010-01-12 15:05:00,21.17,21.19,21.13,21.15,2900.0,20.9337,20.9535,20.8941,20.9139,2900.0
2010-01-12 15:10:00,21.15,21.24,21.15,21.19,2000.0,20.9139,21.0029,20.9139,20.9535,2000.0
2010-01-12 15:15:00,21.14,21.16,21.14,21.15,1100.0,20.904,20.9238,20.904,20.9139,1100.0
2010-01-12 15:20:00,21.16,21.16,21.13,21.16,3700.0,20.9238,20.9238,20.8941,20.9238,3700.0
2010-01-12 15:25:00,21.17,21.18,21.17,21.17,1700.0,20.9337,20.9436,20.9337,20.9337,1700.0
2010-01-12 15:30:00,21.17,21.19,21.08,21.08,6300.0,20.9337,20.9535,20.8447,20.8447,6300.0
2010-01-12 15:35:00,21.08,21.11,21.05,21.06,3200.0,20.8447,20.8743,20.815,20.8249,3200.0
2010-01-12 15:40:00,21.05,21.1,21.05,21.07,4500.0,20.815,20.8645,20.815,20.8348,4500.0
2010-01-12 15:45:00,21.08,21.1,21.05,21.06,5200.0,20.8447,20.8645,20.815,20.8249,5200.0
2010-01-12 15:50:00,21.07,21.09,21.06,21.08,6500.0,20.8348,20.8546,20.8249,20.8447,6500.0
2010-01-12 15:55:00,21.07,21.12,21.06,21.11,9500.0,20.8348,20.8842,20.8249,20.8743,9500.0
2010-01-13 09:30:00,20.63,21.15,20.63,21.02,5200.0,20.3997,20.9139,20.3997,20.7853,5200.0
2010-01-13 09:35:00,21.09,21.12,21.09,21.12,1400.0,20.8546,20.8842,20.8546,20.8842,1400.0
2010-01-13 09:40:00,21.08,21.08,21.08,21.08,300.0,20.8447,20.8447,20.8447,20.8447,300.0
2010-01-13 09:45:00,21.08,21.09,21.04,21.04,1900.0,20.8447,20.8546,20.8051,20.8051,1900.0
2010-01-13 09:50:00,21.02,21.12,20.99,21.04,7400.0,20.7853,20.8842,20.7557,20.8051,7400.0
2010-01-13 09:55:00,21.03,21.06,21.03,21.04,1400.0,20.7952,20.8249,20.7952,20.8051,1400.0
2010-01-13 10:00:00,21.05,21.06,21.04,21.05,3000.0,20.815,20.8249,20.8051,20.815,3000.0
2010-01-13 10:05:00,21.06,21.17,21.06,21.09,3300.0,20.8249,20.9337,20.8249,20.8546,3300.0
2010-01-13 10:10:00,21.04,21.05,21.04,21.04,2100.0,20.8051,20.815,20.8051,20.8051,2100.0
2010-01-13 10:15:00,21.03,21.05,21.03,21.05,3100.0,20.7952,20.815,20.7952,20.815,3100.0
2010-01-13 10:20:00,21.05,21.11,21.05,21.11,4700.0,20.815,20.8743,20.815,20.8743,4700.0
2010-01-13 10:25:00,21.11,21.11,21.11,21.11,1600.0,20.8743,20.8743,20.8743,20.8743,1600.0
2010-01-13 10:30:00,21.15,21.2,21.13,21.15,1400.0,20.9139,20.9633,20.8941,20.9139,1400.0
2010-01-13 10:35:00,21.14,21.14,21.14,21.14,700.0,20.904,20.904,20.904,20.904,700.0
2010-01-13 10:40:00,21.12,21.12,21.06,21.1,1100.0,20.8842,20.8842,20.8249,20.8645,1100.0
2010-01-13 10:45:00,21.08,21.21,21.08,21.21,6400.0,20.8447,20.9732,20.8447,20.9732,6400.0
2010-01-13 10:50:00,21.17,21.19,21.17,21.17,1300.0,20.9337,20.9535,20.9337,20.9337,1300.0
2010-01-13 10:55:00,21.17,21.17,21.05,21.05,3300.0,20.9337,20.9337,20.815,20.815,3300.0
2010-01-13 11:00:00,21.05,21.09,21.05,21.09,1000.0,20.815,20.8546,20.815,20.8546,1000.0
2010-01-13 11:05:00,21.09,21.09,21.07,21.07,1000.0,20.8546,20.8546,20.8348,20.8348,1000.0
2010-01-13 11:10:00,21.06,21.07,21.06,21.06,800.0,20.8249,20.8348,20.8249,20.8249,800.0
2010-01-13 11:15:00,21.06,21.06,21.05,21.05,1100.0,20.8249,20.8249,20.815,20.815,1100.0
2010-01-13 11:20:00,21.05,21.23,21.05,21.23,2200.0,20.815,20.993,20.815,20.993,2200.0
2010-01-13 11:25:00,21.23,21.28,21.23,21.26,400.0,20.993,21.0424,20.993,21.0227,400.0
2010-01-13 11:30:00,21.24,21.24,21.23,21.23,300.0,21.0029,21.0029,20.993,20.993,300.0
2010-01-13 11:35:00,21.18,21.18,21.14,21.14,700.0,20.9436,20.9436,20.904,20.904,700.0
2010-01-13 11:40:00,21.14,21.14,21.14,21.14,0.0,20.904,20.904,20.904,20.904,0.0
2010-01-13 11:45:00,21.14,21.14,21.13,21.13,1200.0,20.904,20.904,20.8941,20.8941,1200.0
2010-01-13 11:50:00,21.1,21.18,21.09,21.18,2600.0,20.8645,20.9436,20.8546,20.9436,2600.0
2010-01-13 11:55:00,21.2,21.24,21.2,21.23,700.0,20.9633,21.0029,20.9633,20.993,700.0
2010-01-13 12:00:00,21.23,21.28,21.23,21.28,1000.0,20.993,21.0424,20.993,21.0424,1000.0
2010-01-13 12:05:00,21.25,21.25,21.2,21.2,700.0,21.0128,21.0128,20.9633,20.9633,700.0
2010-01-13 12:10:00,21.2,21.2,21.17,21.18,700.0,20.9633,20.9633,20.9337,20.9436,700.0
2010-01-13 12:15:00,21.18,21.18,21.14,21.14,1300.0,20.9436,20.9436,20.904,20.904,1300.0
2010-01-13 12:20:00,21.13,21.13,21.08,21.08,1900.0,20.8941,20.8941,20.8447,20.8447,1900.0
2010-01-13 12:25:00,21.08,21.12,21.08,21.12,1200.0,20.8447,20.8842,20.8447,20.8842,1200.0
2010-01-13 12:30:00,21.13,21.14,21.11,21.11,3800.0,20.8941,20.904,20.8743,20.8743,3800.0
2010-01-13 12:35:00,21.13,21.13,21.09,21.09,1700.0,20.8941,20.8941,20.8546,20.8546,1700.0
2010-01-13 12:40:00,21.11,21.14,21.09,21.14,1600.0,20.8743,20.904,20.8546,20.904,1600.0
2010-01-13 12:45:00,21.1,21.11,21.09,21.09,1100.0,20.8645,20.8743,20.8546,20.8546,1100.0
2010-01-13 12:50:00,21.08,21.08,21.07,21.07,600.0,20.8447,20.8447,20.8348,20.8348,600.0
2010-01-13 12:55:00,21.07,21.07,21.05,21.05,1100.0,20.8348,20.8348,20.815,20.815,1100.0
2010-01-13 13:00:00,21.05,21.06,21.05,21.05,700.0,20.815,20.8249,20.815,20.815,700.0
2010-01-13 13:05:00,21.06,21.06,21.05,21.05,200.0,20.8249,20.8249,20.815,20.815,200.0
2010-01-13 13:10:00,21.06,21.07,21.06,21.07,400.0,20.8249,20.8348,20.8249,20.8348,400.0
2010-01-13 13:15:00,21.09,21.1,21.09,21.1,300.0,20.8546,20.8645,20.8546,20.8645,300.0
2010-01-13 13:20:00,21.12,21.12,21.1,21.1,1300.0,20.8842,20.8842,20.8645,20.8645,1300.0
2010-01-13 13:25:00,21.11,21.12,21.11,21.12,300.0,20.8743,20.8842,20.8743,20.8842,300.0
2010-01-13 13:30:00,21.13,21.14,21.12,21.12,600.0,20.8941,20.904,20.8842,20.8842,600.0
2010-01-13 13:35:00,21.13,21.15,21.12,21.15,1100.0,20.8941,20.9139,20.8842,20.9139,1100.0
2010-01-13 13:40:00,21.15,21.16,21.13,21.13,500.0,20.9139,20.9238,20.8941,20.8941,500.0
2010-01-13 13:45:00,21.14,21.15,21.14,21.15,1700.0,20.904,20.9139,20.904,20.9139,1700.0
2010-01-13 13:50:00,21.14,21.14,21.1,21.12,2000.0,20.904,20.904,20.8645,20.8842,2000.0
2010-01-13 13:55:00,21.12,21.17,21.12,21.16,2500.0,20.8842,20.9337,20.8842,20.9238,2500.0
2010-01-13 14:00:00,21.16,21.22,21.16,21.22,2000.0,20.9238,20.9831,20.9238,20.9831,2000.0
2010-01-13 14:05:00,21.22,21.23,21.21,21.23,1000.0,20.9831,20.993,20.9732,20.993,1000.0
2010-01-13 14:10:00,21.23,21.28,21.23,21.26,1500.0,20.993,21.0424,20.993,21.0227,1500.0
2010-01-13 14:15:00,21.26,21.26,21.26,21.26,500.0,21.0227,21.0227,21.0227,21.0227,500.0
2010-01-13 14:20:00,21.29,21.34,21.28,21.31,5500.0,21.0523,21.1018,21.0424,21.0721,5500.0
2010-01-13 14:25:00,21.34,21.35,21.31,21.33,3900.0,21.1018,21.1117,21.0721,21.0919,3900.0
2010-01-13 14:30:00,21.29,21.33,21.29,21.33,1500.0,21.0523,21.0919,21.0523,21.0919,1500.0
2010-01-13 14:35:00,21.35,21.35,21.32,21.32,300.0,21.1117,21.1117,21.082,21.082,300.0
2010-01-13 14:40:00,21.32,21.33,21.32,21.33,600.0,21.082,21.0919,21.082,21.0919,600.0
2010-01-13 14:45:00,21.33,21.4,21.33,21.38,1500.0,21.0919,21.1611,21.0919,21.1413,1500.0
2010-01-13 14:50:00,21.37,21.37,21.32,21.32,1600.0,21.1314,21.1314,21.082,21.082,1600.0
2010-01-13 14:55:00,21.33,21.35,21.33,21.35,500.0,21.0919,21.1117,21.0919,21.1117,500.0
2010-01-13 15:00:00,21.35,21.39,21.35,21.38,1300.0,21.1117,21.1512,21.1117,21.1413,1300.0
2010-01-13 15:05:00,21.39,21.4,21.38,21.38,2100.0,21.1512,21.1611,21.1413,21.1413,2100.0
2010-01-13 15:10:00,21.38,21.38,21.37,21.37,2100.0,21.1413,21.1413,21.1314,21.1314,2100.0
2010-01-13 15:15:00,21.38,21.39,21.34,21.34,2600.0,21.1413,21.1512,21.1018,21.1018,2600.0
2010-01-13 15:20:00,21.33,21.34,21.32,21.33,1400.0,21.0919,21.1018,21.082,21.0919,1400.0
2010-01-13 15:25:00,21.34,21.41,21.34,21.4,3900.0,21.1018,21.171,21.1018,21.1611,3900.0
2010-01-13 15:30:00,21.38,21.39,21.37,21.37,1400.0,21.1413,21.1512,21.1314,21.1314,1400.0
2010-01-13 15:35:00,21.38,21.4,21.37,21.38,2000.0,21.1413,21.1611,21.1314,21.1413,2000.0
2010-01-13 15:40:00,21.37,21.37,21.35,21.35,1900.0,21.1314,21.1314,21.1117,21.1117,1900.0
2010-01-13 15:45:00,21.35,21.35,21.34,21.34,2300.0,21.1117,21.1117,21.1018,21.1018,2300.0
2010-01-13 15:50:00,21.33,21.34,21.27,21.27,6200.0,21.0919,21.1018,21.0326,21.0326,6200.0
2010-01-13 15:55:00,21.27,21.34,21.26,21.3,13400.0,21.0326,21.1018,21.0227,21.0622,13400.0
2010-01-14 09:30:00,21.09,21.48,20.89,21.0,9100.0,20.8546,21.2402,20.6568,20.7656,9100.0
2010-01-14 09:35:00,21.07,21.16,20.98,20.99,7100.0,20.8348,20.9238,20.7458,20.7557,7100.0
2010-01-14 09:40:00,20.99,21.14,20.99,21.1,1900.0,20.7557,20.904,20.7557,20.8645,1900.0
2010-01-14 09:45:00,21.04,21.16,21.04,21.06,6800.0,20.8051,20.9238,20.8051,20.8249,6800.0
2010-01-14 09:50:00,21.1,21.11,21.07,21.09,1500.0,20.8645,20.8743,20.8348,20.8546,1500.0
2010-01-14 09:55:00,21.09,21.09,21.07,21.08,1600.0,20.8546,20.8546,20.8348,20.8447,1600.0
2010-01-14 10:00:00,21.07,21.08,21.05,21.05,1200.0,20.8348,20.8447,20.815,20.815,1200.0
2010-01-14 10:05:00,21.06,21.08,21.05,21.06,6600.0,20.8249,20.8447,20.815,20.8249,6600.0
2010-01-14 10:10:00,21.06,21.07,21.05,21.07,17300.0,20.8249,20.8348,20.815,20.8348,17300.0
2010-01-14 10:15:00,21.06,21.06,21.04,21.05,3800.0,20.8249,20.8249,20.8051,20.815,3800.0
2010-01-14 10:20:00,21.03,21.05,21.02,21.04,21300.0,20.7952,20.815,20.7853,20.8051,21300.0
2010-01-14 10:25:00,21.03,21.05,21.03,21.04,9700.0,20.7952,20.815,20.7952,20.8051,9700.0
2010-01-14 10:30:00,21.05,21.08,21.05,21.06,5900.0,20.815,20.8447,20.815,20.8249,5900.0
2010-01-14 10:35:00,21.04,21.05,21.02,21.02,6600.0,20.8051,20.815,20.7853,20.7853,6600.0
2010-01-14 10:40:00,21.02,21.09,21.02,21.07,4100.0,20.7853,20.8546,20.7853,20.8348,4100.0
2010-01-14 10:45:00,21.07,21.07,21.02,21.04,6400.0,20.8348,20.8348,20.7853,20.8051,6400.0
2010-01-14 10:50:00,21.02,21.05,21.02,21.03,2500.0,20.7853,20.815,20.7853,20.7952,2500.0
2010-01-14 10:55:00,21.03,21.03,21.02,21.02,2800.0,20.7952,20.7952,20.7853,20.7853,2800.0
2010-01-14 11:00:00,21.02,21.04,21.02,21.03,2200.0,20.7853,20.8051,20.7853,20.7952,2200.0
2010-01-14 11:05:00,21.03,21.05,21.02,21.02,1000.0,20.7952,20.815,20.7853,20.7853,1000.0
2010-01-14 11:10:00,21.03,21.03,20.98,20.99,12400.0,20.7952,20.7952,20.7458,20.7557,12400.0
2010-01-14 11:15:00,20.98,21.0,20.96,20.97,5100.0,20.7458,20.7656,20.726,20.7359,5100.0
2010-01-14 11:20:00,20.97,20.98,20.95,20.95,3100.0,20.7359,20.7458,20.7161,20.7161,3100.0
2010-01-14 11:25:00,20.96,20.98,20.95,20.98,3800.0,20.726,20.7458,20.7161,20.7458,3800.0
2010-01-14 11:30:00,20.99,21.0,20.97,20.98,6200.0,20.7557,20.7656,20.7359,20.7458,6200.0
2010-01-14 11:35:00,20.98,21.0,20.88,20.92,17600.0,20.7458,20.7656,20.6469,20.6865,17600.0
2010-01-14 11:40:00,20.92,20.92,20.76,20.76,11700.0,20.6865,20.6865,20.5283,20.5283,11700.0
2010-01-14 11:45:00,20.77,20.83,20.76,20.76,2000.0,20.5381,20.5975,20.5283,20.5283,2000.0
2010-01-14 11:50:00,20.79,20.8,20.76,20.77,2800.0,20.5579,20.5678,20.5283,20.5381,2800.0
2010-01-14 11:55:00,20.75,20.77,20.7,20.77,8600.0,20.5184,20.5381,20.4689,20.5381,8600.0
2010-01-14 12:00:00,20.74,20.77,20.74,20.75,3800.0,20.5085,20.5381,20.5085,20.5184,3800.0
2010-01-14 12:05:00,20.76,20.77,20.71,20.71,3900.0,20.5283,20.5381,20.4788,20.4788,3900.0
2010-01-14 12:10:00,20.73,20.74,20.66,20.67,6400.0,20.4986,20.5085,20.4294,20.4393,6400.0
2010-01-14 12:15:00,20.67,20.68,20.61,20.63,5700.0,20.4393,20.4491,20.3799,20.3997,5700.0
2010-01-14 12:20:00,20.59,20.69,20.59,20.66,5200.0,20.3601,20.459,20.3601,20.4294,5200.0
2010-01-14 12:25:00,20.66,20.68,20.63,20.65,2000.0,20.4294,20.4491,20.3997,20.4195,2000.0
2010-01-14 12:30:00,20.66,20.73,20.65,20.73,4900.0,20.4294,20.4986,20.4195,20.4986,4900.0
2010-01-14 12:35:00,20.72,20.72,20.67,20.71,1100.0,20.4887,20.4887,20.4393,20.4788,1100.0
2010-01-14 12:40:00,20.71,20.74,20.68,20.7,1300.0,20.4788,20.5085,20.4491,20.4689,1300.0
2010-01-14 12:45:00,20.73,20.73,20.66,20.68,2600.0,20.4986,20.4986,20.4294,20.4491,2600.0
2010-01-14 12:50:00,20.69,20.71,20.66,20.71,2600.0,20.459,20.4788,20.4294,20.4788,2600.0
2010-01-14 12:55:00,20.68,20.69,20.65,20.69,1600.0,20.4491,20.459,20.4195,20.459,1600.0
2010-01-14 13:00:00,20.67,20.69,20.65,20.67,3100.0,20.4393,20.459,20.4195,20.4393,3100.0
2010-01-14 13:05:00,20.66,20.69,20.65,20.65,1500.0,20.4294,20.459,20.4195,20.4195,1500.0
2010-01-14 13:10:00,20.65,20.68,20.65,20.67,500.0,20.4195,20.4491,20.4195,20.4393,500.0
2010-01-14 13:15:00,20.66,20.67,20.62,20.62,1800.0,20.4294,20.4393,20.3898,20.3898,1800.0
2010-01-14 13:20:00,20.6,20.61,20.45,20.49,6600.0,20.37,20.3799,20.2217,20.2613,6600.0
2010-01-14 13:25:00,20.46,20.5,20.4,20.5,25700.0,20.2316,20.2712,20.1723,20.2712,25700.0
2010-01-14 13:30:00,20.5,20.54,20.49,20.5,9000.0,20.2712,20.3107,20.2613,20.2712,9000.0
2010-01-14 13:35:00,20.5,20.52,20.45,20.47,2300.0,20.2712,20.2909,20.2217,20.2415,2300.0
2010-01-14 13:40:00,20.45,20.45,20.42,20.43,600.0,20.2217,20.2217,20.192,20.2019,600.0
2010-01-14 13:45:00,20.43,20.43,20.43,20.43,200.0,20.2019,20.2019,20.2019,20.2019,200.0
2010-01-14 13:50:00,20.45,20.45,20.44,20.44,2400.0,20.2217,20.2217,20.2118,20.2118,2400.0
2010-01-14 13:55:00,20.44,20.49,20.44,20.46,1200.0,20.2118,20.2613,20.2118,20.2316,1200.0
2010-01-14 14:00:00,20.46,20.54,20.46,20.54,13400.0,20.2316,20.3107,20.2316,20.3107,13400.0
2010-01-14 14:05:00,20.54,20.54,20.5,20.51,2100.0,20.3107,20.3107,20.2712,20.281,2100.0
2010-01-14 14:10:00,20.49,20.5,20.44,20.46,10000.0,20.2613,20.2712,20.2118,20.2316,10000.0
2010-01-14 14:15:00,20.46,20.54,20.46,20.54,6700.0,20.2316,20.3107,20.2316,20.3107,6700.0
2010-01-14 14:20:00,20.57,20.59,20.57,20.58,800.0,20.3404,20.3601,20.3404,20.3503,800.0
2010-01-14 14:25:00,20.6,20.6,20.55,20.55,1100.0,20.37,20.37,20.3206,20.3206,1100.0
2010-01-14 14:30:00,20.57,20.58,20.54,20.55,2400.0,20.3404,20.3503,20.3107,20.3206,2400.0
2010-01-14 14:35:00,20.54,20.66,20.53,20.66,2900.0,20.3107,20.4294,20.3008,20.4294,2900.0
2010-01-14 14:40:00,20.68,20.68,20.61,20.64,3600.0,20.4491,20.4491,20.3799,20.4096,3600.0
2010-01-14 14:45:00,20.62,20.62,20.61,20.61,2200.0,20.3898,20.3898,20.3799,20.3799,2200.0
2010-01-14 14:50:00,20.62,20.66,20.62,20.66,1400.0,20.3898,20.4294,20.3898,20.4294,1400.0
2010-01-14 14:55:00,20.67,20.67,20.66,20.66,1500.0,20.4393,20.4393,20.4294,20.4294,1500.0
2010-01-14 15:00:00,20.66,20.7,20.66,20.68,2300.0,20.4294,20.4689,20.4294,20.4491,2300.0
2010-01-14 15:05:00,20.67,20.68,20.61,20.62,6700.0,20.4393,20.4491,20.3799,20.3898,6700.0
2010-01-14 15:10:00,20.61,20.64,20.61,20.61,5100.0,20.3799,20.4096,20.3799,20.3799,5100.0
2010-01-14 15:15:00,20.61,20.62,20.53,20.55,11200.0,20.3799,20.3898,20.3008,20.3206,11200.0
2010-01-14 15:20:00,20.56,20.59,20.53,20.53,14300.0,20.3305,20.3601,20.3008,20.3008,14300.0
2010-01-14 15:25:00,20.53,20.54,20.49,20.49,7900.0,20.3008,20.3107,20.2613,20.2613,7900.0
2010-01-14 15:30:00,20.5,20.5,20.46,20.47,7400.0,20.2712,20.2712,20.2316,20.2415,7400.0
2010-01-14 15:35:00,20.46,20.48,20.46,20.47,3900.0,20.2316,20.2514,20.2316,20.2415,3900.0
2010-01-14 15:40:00,20.47,20.47,20.45,20.46,2100.0,20.2415,20.2415,20.2217,20.2316,2100.0
2010-01-14 15:45:00,20.45,20.46,20.4,20.4,8300.0,20.2217,20.2316,20.1723,20.1723,8300.0
2010-01-14 15:50:00,20.4,20.45,20.4,20.45,6700.0,20.1723,20.2217,20.1723,20.2217,6700.0
2010-01-14 15:55:00,20.45,20.46,20.4,20.45,19600.0,20.2217,20.2316,20.1723,20.2217,19600.0
2010-01-15 09:30:00,20.54,20.54,20.53,20.54,28800.0,20.3107,20.3107,20.3008,20.3107,28800.0
2010-01-15 09:35:00,20.54,20.54,20.26,20.29,11600.0,20.3107,20.3107,20.0338,20.0635,11600.0
2010-01-15 09:40:00,20.33,20.33,20.07,20.21,8200.0,20.1031,20.1031,19.846,19.9844,8200.0
2010-01-15 09:45:00,20.2,20.24,20.19,20.24,2700.0,19.9745,20.0141,19.9646,20.0141,2700.0
2010-01-15 09:50:00,20.24,20.24,20.18,20.2,3500.0,20.0141,20.0141,19.9547,19.9745,3500.0
2010-01-15 09:55:00,20.2,20.24,20.0,20.03,6900.0,19.9745,20.0141,19.7767,19.8064,6900.0
2010-01-15 10:00:00,20.03,20.03,19.85,19.96,5900.0,19.8064,19.8064,19.6284,19.7372,5900.0
2010-01-15 10:05:00,19.9,19.98,19.8,19.83,5600.0,19.6779,19.757,19.579,19.6086,5600.0
2010-01-15 10:10:00,19.84,19.88,19.84,19.88,1400.0,19.6185,19.6581,19.6185,19.6581,1400.0
2010-01-15 10:15:00,19.89,19.92,19.75,19.81,8200.0,19.668,19.6976,19.5295,19.5889,8200.0
2010-01-15 10:20:00,19.85,19.9,19.82,19.9,1200.0,19.6284,19.6779,19.5987,19.6779,1200.0
2010-01-15 10:25:00,19.95,19.95,19.91,19.95,3400.0,19.7273,19.7273,19.6877,19.7273,3400.0
2010-01-15 10:30:00,19.92,19.92,19.87,19.9,1100.0,19.6976,19.6976,19.6482,19.6779,1100.0
2010-01-15 10:35:00,19.95,19.96,19.91,19.96,2600.0,19.7273,19.7372,19.6877,19.7372,2600.0
2010-01-15 10:40:00,19.92,19.93,19.86,19.93,1500.0,19.6976,19.7075,19.6383,19.7075,1500.0
2010-01-15 10:45:00,19.87,20.04,19.87,20.04,13300.0,19.6482,19.8163,19.6482,19.8163,13300.0
2010-01-15 10:50:00,20.14,20.16,20.14,20.16,200.0,19.9152,19.9349,19.9152,19.9349,200.0
2010-01-15 10:55:00,20.15,20.19,20.15,20.17,1000.0,19.9251,19.9646,19.9251,19.9448,1000.0
2010-01-15 11:00:00,20.2,20.22,20.2,20.21,1000.0,19.9745,19.9943,19.9745,19.9844,1000.0
2010-01-15 11:05:00,20.21,20.23,20.2,20.2,900.0,19.9844,20.0042,19.9745,19.9745,900.0
2010-01-15 11:10:00,20.21,20.21,20.21,20.21,200.0,19.9844,19.9844,19.9844,19.9844,200.0
2010-01-15 11:15:00,20.19,20.2,20.18,20.18,500.0,19.9646,19.9745,19.9547,19.9547,500.0
2010-01-15 11:20:00,20.21,20.21,20.19,20.21,600.0,19.9844,19.9844,19.9646,19.9844,600.0
2010-01-15 11:25:00,20.23,20.26,20.19,20.21,2700.0,20.0042,20.0338,19.9646,19.9844,2700.0
2010-01-15 11:30:00,20.2,20.21,20.17,20.18,3100.0,19.9745,19.9844,19.9448,19.9547,3100.0
2010-01-15 11:35:00,20.18,20.21,20.16,20.21,2000.0,19.9547,19.9844,19.9349,19.9844,2000.0
2010-01-15 11:40:00,20.23,20.27,20.21,20.27,1500.0,20.0042,20.0437,19.9844,20.0437,1500.0
2010-01-15 11:45:00,20.28,20.3,20.28,20.3,3000.0,20.0536,20.0734,20.0536,20.0734,3000.0
2010-01-15 11:50:00,20.31,20.33,20.29,20.29,3000.0,20.0833,20.1031,20.0635,20.0635,3000.0
2010-01-15 11:55:00,20.3,20.35,20.29,20.34,2500.0,20.0734,20.1228,20.0635,20.1129,2500.0
2010-01-15 12:00:00,20.34,20.38,20.34,20.36,2300.0,20.1129,20.1525,20.1129,20.1327,2300.0
2010-01-15 12:05:00,20.39,20.46,20.39,20.41,2200.0,20.1624,20.2316,20.1624,20.1822,2200.0
2010-01-15 12:10:00,20.41,20.43,20.38,20.43,1700.0,20.1822,20.2019,20.1525,20.2019,1700.0
2010-01-15 12:15:00,20.46,20.48,20.4,20.46,1300.0,20.2316,20.2514,20.1723,20.2316,1300.0
2010-01-15 12:20:00,20.45,20.48,20.4,20.43,2900.0,20.2217,20.2514,20.1723,20.2019,2900.0
2010-01-15 12:25:00,20.42,20.42,20.38,20.39,800.0,20.192,20.192,20.1525,20.1624,800.0
2010-01-15 12:30:00,20.41,20.44,20.38,20.39,3000.0,20.1822,20.2118,20.1525,20.1624,3000.0
2010-01-15 12:35:00,20.37,20.44,20.37,20.44,1700.0,20.1426,20.2118,20.1426,20.2118,1700.0
2010-01-15 12:40:00,20.43,20.43,20.33,20.33,1500.0,20.2019,20.2019,20.1031,20.1031,1500.0
2010-01-15 12:45:00,20.36,20.39,20.34,20.36,2600.0,20.1327,20.1624,20.1129,20.1327,2600.0
2010-01-15 12:50:00,20.37,20.41,20.37,20.41,500.0,20.1426,20.1822,20.1426,20.1822,500.0
2010-01-15 12:55:00,20.42,20.43,20.42,20.43,1500.0,20.192,20.2019,20.192,20.2019,1500.0
2010-01-15 13:00:00,20.4,20.42,20.4,20.42,600.0,20.1723,20.192,20.1723,20.192,600.0
2010-01-15 13:05:00,20.42,20.43,20.41,20.43,700.0,20.192,20.2019,20.1822,20.2019,700.0
2010-01-15 13:10:00,20.41,20.45,20.41,20.43,1000.0,20.1822,20.2217,20.1822,20.2019,1000.0
2010-01-15 13:15:00,20.43,20.46,20.42,20.43,2700.0,20.2019,20.2316,20.192,20.2019,2700.0
2010-01-15 13:20:00,20.44,20.48,20.43,20.43,1200.0,20.2118,20.2514,20.2019,20.2019,1200.0
2010-01-15 13:25:00,20.44,20.44,20.44,20.44,100.0,20.2118,20.2118,20.2118,20.2118,100.0
2010-01-15 13:30:00,20.42,20.43,20.41,20.41,800.0,20.192,20.2019,20.1822,20.1822,800.0
2010-01-15 13:35:00,20.4,20.4,20.4,20.4,200.0,20.1723,20.1723,20.1723,20.1723,200.0
2010-01-15 13:40:00,20.39,20.39,20.39,20.39,1100.0,20.1624,20.1624,20.1624,20.1624,1100.0
2010-01-15 13:45:00,20.39,20.39,20.34,20.35,3500.0,20.1624,20.1624,20.1129,20.1228,3500.0
2010-01-15 13:50:00,20.35,20.35,20.35,20.35,0.0,20.1228,20.1228,20.1228,20.1228,0.0
2010-01-15 13:55:00,20.34,20.34,20.33,20.33,1500.0,20.1129,20.1129,20.1031,20.1031,1500.0
2010-01-15 14:00:00,20.32,20.32,20.3,20.32,700.0,20.0932,20.0932,20.0734,20.0932,700.0
2010-01-15 14:05:00,20.32,20.32,20.31,20.31,1800.0,20.0932,20.0932,20.0833,20.0833,1800.0
2010-01-15 14:10:00,20.33,20.33,20.31,20.31,1500.0,20.1031,20.1031,20.0833,20.0833,1500.0
2010-01-15 14:15:00,20.32,20.33,20.29,20.29,2500.0,20.0932,20.1031,20.0635,20.0635,2500.0
2010-01-15 14:20:00,20.3,20.3,20.29,20.29,1100.0,20.0734,20.0734,20.0635,20.0635,1100.0
2010-01-15 14:25:00,20.28,20.32,20.28,20.3,4600.0,20.0536,20.0932,20.0536,20.0734,4600.0
2010-01-15 14:30:00,20.3,20.31,20.3,20.3,400.0,20.0734,20.0833,20.0734,20.0734,400.0
2010-01-15 14:35:00,20.32,20.32,20.3,20.3,2500.0,20.0932,20.0932,20.0734,20.0734,2500.0
2010-01-15 14:40:00,20.31,20.33,20.3,20.3,1200.0,20.0833,20.1031,20.0734,20.0734,1200.0
2010-01-15 14:45:00,20.31,20.32,20.31,20.32,700.0,20.0833,20.0932,20.0833,20.0932,700.0
2010-01-15 14:50:00,20.31,20.31,20.31,20.31,200.0,20.0833,20.0833,20.0833,20.0833,200.0
2010-01-15 14:55:00,20.32,20.33,20.32,20.33,200.0,20.0932,20.1031,20.0932,20.1031,200.0
2010-01-15 15:00:00,20.33,20.34,20.33,20.33,300.0,20.1031,20.1129,20.1031,20.1031,300.0
2010-01-15 15:05:00,20.33,20.39,20.32,20.37,5100.0,20.1031,20.1624,20.0932,20.1426,5100.0
2010-01-15 15:10:00,20.37,20.4,20.37,20.4,400.0,20.1426,20.1723,20.1426,20.1723,400.0
2010-01-15 15:15:00,20.38,20.39,20.38,20.38,3000.0,20.1525,20.1624,20.1525,20.1525,3000.0
2010-01-15 15:20:00,20.38,20.38,20.33,20.37,2700.0,20.1525,20.1525,20.1031,20.1426,2700.0
2010-01-15 15:25:00,20.37,20.37,20.35,20.36,1400.0,20.1426,20.1426,20.1228,20.1327,1400.0
2010-01-15 15:30:00,20.37,20.4,20.36,20.4,6400.0,20.1426,20.1723,20.1327,20.1723,6400.0
2010-01-15 15:35:00,20.4,20.41,20.4,20.41,1900.0,20.1723,20.1822,20.1723,20.1822,1900.0
2010-01-15 15:40:00,20.44,20.47,20.4,20.4,5200.0,20.2118,20.2415,20.1723,20.1723,5200.0
2010-01-15 15:45:00,20.41,20.42,20.41,20.42,2500.0,20.1822,20.192,20.1822,20.192,2500.0
2010-01-15 15:50:00,20.42,20.44,20.41,20.43,2300.0,20.192,20.2118,20.1822,20.2019,2300.0
2010-01-15 15:55:00,20.42,20.42,20.35,20.36,6600.0,20.192,20.192,20.1228,20.1327,6600.0
2010-01-19 09:30:00,20.17,20.3,20.08,20.27,30500.0,19.9448,20.0734,19.8558,20.0437,30500.0
2010-01-19 09:35:00,20.26,20.29,20.25,20.29,1000.0,20.0338,20.0635,20.0239,20.0635,1000.0
2010-01-19 09:40:00,20.26,20.29,20.23,20.27,6000.0,20.0338,20.0635,20.0042,20.0437,6000.0
2010-01-19 09:45:00,20.27,20.35,20.26,20.35,3900.0,20.0437,20.1228,20.0338,20.1228,3900.0
2010-01-19 09:50:00,20.36,20.38,20.35,20.35,2100.0,20.1327,20.1525,20.1228,20.1228,2100.0
2010-01-19 09:55:00,20.35,20.38,20.33,20.36,1800.0,20.1228,20.1525,20.1031,20.1327,1800.0
2010-01-19 10:00:00,20.35,20.4,20.35,20.38,1800.0,20.1228,20.1723,20.1228,20.1525,1800.0
2010-01-19 10:05:00,20.36,20.45,20.36,20.43,4600.0,20.1327,20.2217,20.1327,20.2019,4600.0
2010-01-19 10:10:00,20.42,20.42,20.36,20.42,800.0,20.192,20.192,20.1327,20.192,800.0
2010-01-19 10:15:00,20.42,20.43,20.37,20.37,500.0,20.192,20.2019,20.1426,20.1426,500.0
2010-01-19 10:20:00,20.39,20.45,20.35,20.44,3200.0,20.1624,20.2217,20.1228,20.2118,3200.0
2010-01-19 10:25:00,20.44,20.44,20.42,20.42,1800.0,20.2118,20.2118,20.192,20.192,1800.0
2010-01-19 10:30:00,20.4,20.43,20.39,20.39,1500.0,20.1723,20.2019,20.1624,20.1624,1500.0
2010-01-19 10:35:00,20.37,20.37,20.35,20.35,700.0,20.1426,20.1426,20.1228,20.1228,700.0
2010-01-19 10:40:00,20.35,20.37,20.35,20.36,1900.0,20.1228,20.1426,20.1228,20.1327,1900.0
2010-01-19 10:45:00,20.35,20.38,20.33,20.33,7600.0,20.1228,20.1525,20.1031,20.1031,7600.0
2010-01-19 10:50:00,20.33,20.34,20.3,20.31,2400.0,20.1031,20.1129,20.0734,20.0833,2400.0
2010-01-19 10:55:00,20.31,20.33,20.3,20.31,6300.0,20.0833,20.1031,20.0734,20.0833,6300.0
2010-01-19 11:00:00,20.28,20.28,20.21,20.21,3200.0,20.0536,20.0536,19.9844,19.9844,3200.0
2010-01-19 11:05:00,20.21,20.25,20.2,20.25,4500.0,19.9844,20.0239,19.9745,20.0239,4500.0
2010-01-19 11:10:00,20.24,20.28,20.24,20.28,3100.0,20.0141,20.0536,20.0141,20.0536,3100.0
2010-01-19 11:15:00,20.28,20.29,20.28,20.28,600.0,20.0536,20.0635,20.0536,20.0536,600.0
2010-01-19 11:20:00,20.28,20.28,20.25,20.26,1600.0,20.0536,20.0536,20.0239,20.0338,1600.0
2010-01-19 11:25:00,20.25,20.25,20.22,20.23,3900.0,20.0239,20.0239,19.9943,20.0042,3900.0
2010-01-19 11:30:00,20.24,20.24,20.22,20.23,1700.0,20.0141,20.0141,19.9943,20.0042,1700.0
2010-01-19 11:35:00,20.23,20.23,20.22,20.23,10900.0,20.0042,20.0042,19.9943,20.0042,10900.0
2010-01-19 11:40:00,20.23,20.23,20.2,20.2,19700.0,20.0042,20.0042,19.9745,19.9745,19700.0
2010-01-19 11:45:00,20.18,20.18,20.13,20.14,2400.0,19.9547,19.9547,19.9053,19.9152,2400.0
2010-01-19 11:50:00,20.12,20.12,20.08,20.09,900.0,19.8954,19.8954,19.8558,19.8657,900.0
2010-01-19 11:55:00,20.08,20.13,20.08,20.11,1600.0,19.8558,19.9053,19.8558,19.8855,1600.0
2010-01-19 12:00:00,20.12,20.15,20.11,20.13,1200.0,19.8954,19.9251,19.8855,19.9053,1200.0
2010-01-19 12:05:00,20.13,20.13,20.13,20.13,200.0,19.9053,19.9053,19.9053,19.9053,200.0
2010-01-19 12:10:00,20.12,20.14,20.12,20.12,700.0,19.8954,19.9152,19.8954,19.8954,700.0
2010-01-19 12:15:00,20.13,20.15,20.13,20.15,1600.0,19.9053,19.9251,19.9053,19.9251,1600.0
2010-01-19 12:20:00,20.14,20.16,20.14,20.15,700.0,19.9152,19.9349,19.9152,19.9251,700.0
2010-01-19 12:25:00,20.16,20.17,20.15,20.16,2500.0,19.9349,19.9448,19.9251,19.9349,2500.0
2010-01-19 12:30:00,20.16,20.17,20.15,20.16,15800.0,19.9349,19.9448,19.9251,19.9349,15800.0
2010-01-19 12:35:00,20.16,20.16,20.14,20.15,3000.0,19.9349,19.9349,19.9152,19.9251,3000.0
2010-01-19 12:40:00,20.14,20.16,20.14,20.15,1900.0,19.9152,19.9349,19.9152,19.9251,1900.0
2010-01-19 12:45:00,20.14,20.14,20.11,20.11,2700.0,19.9152,19.9152,19.8855,19.8855,2700.0
2010-01-19 12:50:00,20.11,20.14,20.11,20.12,1300.0,19.8855,19.9152,19.8855,19.8954,1300.0
2010-01-19 12:55:00,20.12,20.14,20.11,20.13,1700.0,19.8954,19.9152,19.8855,19.9053,1700.0
2010-01-19 13:00:00,20.12,20.14,20.12,20.12,900.0,19.8954,19.9152,19.8954,19.8954,900.0
2010-01-19 13:05:00,20.12,20.13,20.11,20.12,1600.0,19.8954,19.9053,19.8855,19.8954,1600.0
2010-01-19 13:10:00,20.11,20.14,20.11,20.14,1400.0,19.8855,19.9152,19.8855,19.9152,1400.0
2010-01-19 13:15:00,20.14,20.15,20.14,20.15,700.0,19.9152,19.9251,19.9152,19.9251,700.0
2010-01-19 13:20:00,20.16,20.16,20.14,20.15,600.0,19.9349,19.9349,19.9152,19.9251,600.0
2010-01-19 13:25:00,20.16,20.17,20.14,20.14,3600.0,19.9349,19.9448,19.9152,19.9152,3600.0
2010-01-19 13:30:00,20.14,20.14,20.14,20.14,2300.0,19.9152,19.9152,19.9152,19.9152,2300.0
2010-01-19 13:35:00,20.14,20.14,20.13,20.14,800.0,19.9152,19.9152,19.9053,19.9152,800.0
2010-01-19 13:40:00,20.14,20.14,20.12,20.12,1400.0,19.9152,19.9152,19.8954,19.8954,1400.0
2010-01-19 13:45:00,20.12,20.12,20.11,20.11,900.0,19.8954,19.8954,19.8855,19.8855,900.0
2010-01-19 13:50:00,20.12,20.12,20.07,20.07,5900.0,19.8954,19.8954,19.846,19.846,5900.0
2010-01-19 13:55:00,20.07,20.16,20.07,20.16,14400.0,19.846,19.9349,19.846,19.9349,14400.0
2010-01-19 14:00:00,20.15,20.15,20.12,20.12,2900.0,19.9251,19.9251,19.8954,19.8954,2900.0
2010-01-19 14:05:00,20.12,20.15,20.12,20.15,1200.0,19.8954,19.9251,19.8954,19.9251,1200.0
2010-01-19 14:10:00,20.15,20.2,20.15,20.19,3500.0,19.9251,19.9745,19.9251,19.9646,3500.0
2010-01-19 14:15:00,20.19,20.2,20.17,20.2,2900.0,19.9646,19.9745,19.9448,19.9745,2900.0
2010-01-19 14:20:00,20.18,20.2,20.18,20.2,2900.0,19.9547,19.9745,19.9547,19.9745,2900.0
2010-01-19 14:25:00,20.19,20.2,20.19,20.2,2100.0,19.9646,19.9745,19.9646,19.9745,2100.0
2010-01-19 14:30:00,20.2,20.21,20.2,20.2,13000.0,19.9745,19.9844,19.9745,19.9745,13000.0
2010-01-19 14:35:00,20.21,20.21,20.21,20.21,200.0,19.9844,19.9844,19.9844,19.9844,200.0
2010-01-19 14:40:00,20.21,20.23,20.19,20.19,10400.0,19.9844,20.0042,19.9646,19.9646,10400.0
2010-01-19 14:45:00,20.18,20.19,20.16,20.16,17100.0,19.9547,19.9646,19.9349,19.9349,17100.0
2010-01-19 14:50:00,20.16,20.18,20.16,20.17,11800.0,19.9349,19.9547,19.9349,19.9448,11800.0
2010-01-19 14:55:00,20.18,20.22,20.17,20.22,5300.0,19.9547,19.9943,19.9448,19.9943,5300.0
2010-01-19 15:00:00,20.23,20.26,20.23,20.24,1700.0,20.0042,20.0338,20.0042,20.0141,1700.0
2010-01-19 15:05:00,20.23,20.23,20.2,20.2,1300.0,20.0042,20.0042,19.9745,19.9745,1300.0
2010-01-19 15:10:00,20.2,20.2,20.2,20.2,300.0,19.9745,19.9745,19.9745,19.9745,300.0
2010-01-19 15:15:00,20.2,20.21,20.2,20.2,3000.0,19.9745,19.9844,19.9745,19.9745,3000.0
2010-01-19 15:20:00,20.21,20.23,20.21,20.22,2000.0,19.9844,20.0042,19.9844,19.9943,2000.0
2010-01-19 15:25:00,20.22,20.23,20.21,20.23,4500.0,19.9943,20.0042,19.9844,20.0042,4500.0
2010-01-19 15:30:00,20.24,20.25,20.21,20.22,4800.0,20.0141,20.0239,19.9844,19.9943,4800.0
2010-01-19 15:35:00,20.21,20.22,20.2,20.22,3800.0,19.9844,19.9943,19.9745,19.9943,3800.0
2010-01-19 15:40:00,20.21,20.22,20.2,20.2,1500.0,19.9844,19.9943,19.9745,19.9745,1500.0
2010-01-19 15:45:00,20.2,20.21,20.19,20.2,1800.0,19.9745,19.9844,19.9646,19.9745,1800.0
2010-01-19 15:50:00,20.21,20.24,20.17,20.21,13000.0,19.9844,20.0141,19.9448,19.9844,13000.0
2010-01-19 15:55:00,20.21,20.22,20.14,20.21,33800.0,19.9844,19.9943,19.9152,19.9844,33800.0
2010-01-20 09:30:00,20.08,20.3,20.08,20.27,9700.0,19.8558,20.0734,19.8558,20.0437,9700.0
2010-01-20 09:35:00,20.3,20.31,20.23,20.28,3500.0,20.0734,20.0833,20.0042,20.0536,3500.0
2010-01-20 09:40:00,20.26,20.26,20.21,20.21,800.0,20.0338,20.0338,19.9844,19.9844,800.0
2010-01-20 09:45:00,20.2,20.22,20.14,20.22,3600.0,19.9745,19.9943,19.9152,19.9943,3600.0
2010-01-20 09:50:00,20.23,20.3,20.22,20.28,4600.0,20.0042,20.0734,19.9943,20.0536,4600.0
2010-01-20 09:55:00,20.29,20.31,20.28,20.3,4400.0,20.0635,20.0833,20.0536,20.0734,4400.0
2010-01-20 10:00:00,20.28,20.3,20.08,20.1,11300.0,20.0536,20.0734,19.8558,19.8756,11300.0
2010-01-20 10:05:00,20.1,20.12,20.08,20.08,2700.0,19.8756,19.8954,19.8558,19.8558,2700.0
2010-01-20 10:10:00,20.07,20.12,20.07,20.11,2100.0,19.846,19.8954,19.846,19.8855,2100.0
2010-01-20 10:15:00,20.12,20.12,20.1,20.12,900.0,19.8954,19.8954,19.8756,19.8954,900.0
2010-01-20 10:20:00,20.1,20.1,20.0,20.01,14500.0,19.8756,19.8756,19.7767,19.7866,14500.0
2010-01-20 10:25:00,20.0,20.02,20.0,20.01,1700.0,19.7767,19.7965,19.7767,19.7866,1700.0
2010-01-20 10:30:00,20.0,20.06,20.0,20.06,1300.0,19.7767,19.8361,19.7767,19.8361,1300.0
2010-01-20 10:35:00,20.05,20.07,20.05,20.05,1100.0,19.8262,19.846,19.8262,19.8262,1100.0
2010-01-20 10:40:00,20.05,20.05,20.05,20.05,700.0,19.8262,19.8262,19.8262,19.8262,700.0
2010-01-20 10:45:00,20.06,20.06,20.04,20.04,2100.0,19.8361,19.8361,19.8163,19.8163,2100.0
2010-01-20 10:50:00,20.04,20.06,20.03,20.05,1000.0,19.8163,19.8361,19.8064,19.8262,1000.0
2010-01-20 10:55:00,20.03,20.03,20.0,20.0,1400.0,19.8064,19.8064,19.7767,19.7767,1400.0
2010-01-20 11:00:00,20.02,20.02,19.88,19.88,3300.0,19.7965,19.7965,19.6581,19.6581,3300.0
2010-01-20 11:05:00,19.86,20.0,19.85,20.0,9400.0,19.6383,19.7767,19.6284,19.7767,9400.0
2010-01-20 11:10:00,20.0,20.04,19.98,20.03,3500.0,19.7767,19.8163,19.757,19.8064,3500.0
2010-01-20 11:15:00,20.04,20.04,20.02,20.03,2600.0,19.8163,19.8163,19.7965,19.8064,2600.0
2010-01-20 11:20:00,20.01,20.04,19.95,19.95,1000.0,19.7866,19.8163,19.7273,19.7273,1000.0
2010-01-20 11:25:00,19.95,19.97,19.93,19.97,900.0,19.7273,19.7471,19.7075,19.7471,900.0
2010-01-20 11:30:00,19.99,20.03,19.99,19.99,1700.0,19.7668,19.8064,19.7668,19.7668,1700.0
2010-01-20 11:35:00,20.0,20.0,19.99,20.0,1300.0,19.7767,19.7767,19.7668,19.7767,1300.0
2010-01-20 11:40:00,20.01,20.05,19.99,19.99,4400.0,19.7866,19.8262,19.7668,19.7668,4400.0
2010-01-20 11:45:00,20.01,20.01,19.99,20.0,1000.0,19.7866,19.7866,19.7668,19.7767,1000.0
2010-01-20 11:50:00,19.99,19.99,19.99,19.99,300.0,19.7668,19.7668,19.7668,19.7668,300.0
2010-01-20 11:55:00,20.01,20.01,19.98,19.99,1400.0,19.7866,19.7866,19.757,19.7668,1400.0
2010-01-20 12:00:00,20.01,20.01,19.98,19.98,400.0,19.7866,19.7866,19.757,19.757,400.0
2010-01-20 12:05:00,19.98,19.99,19.97,19.99,20000.0,19.757,19.7668,19.7471,19.7668,20000.0
2010-01-20 12:10:00,19.98,19.98,19.91,19.91,1400.0,19.757,19.757,19.6877,19.6877,1400.0
2010-01-20 12:15:00,19.94,19.94,19.9,19.9,1500.0,19.7174,19.7174,19.6779,19.6779,1500.0
2010-01-20 12:20:00,19.92,19.92,19.86,19.89,3100.0,19.6976,19.6976,19.6383,19.668,3100.0
2010-01-20 12:25:00,19.92,19.94,19.92,19.92,2200.0,19.6976,19.7174,19.6976,19.6976,2200.0
2010-01-20 12:30:00,19.92,19.92,19.88,19.88,1400.0,19.6976,19.6976,19.6581,19.6581,1400.0
2010-01-20 12:35:00,19.89,19.91,19.89,19.89,1000.0,19.668,19.6877,19.668,19.668,1000.0
2010-01-20 12:40:00,19.89,19.9,19.88,19.89,1700.0,19.668,19.6779,19.6581,19.668,1700.0
2010-01-20 12:45:00,19.89,19.89,19.79,19.79,7500.0,19.668,19.668,19.5691,19.5691,7500.0
2010-01-20 12:50:00,19.81,19.81,19.75,19.76,2900.0,19.5889,19.5889,19.5295,19.5394,2900.0
2010-01-20 12:55:00,19.77,19.79,19.71,19.79,2600.0,19.5493,19.5691,19.49,19.5691,2600.0
2010-01-20 13:00:00,19.78,19.81,19.78,19.81,3500.0,19.5592,19.5889,19.5592,19.5889,3500.0
2010-01-20 13:05:00,19.81,19.83,19.77,19.77,1900.0,19.5889,19.6086,19.5493,19.5493,1900.0
2010-01-20 13:10:00,19.8,19.8,19.74,19.74,5300.0,19.579,19.579,19.5196,19.5196,5300.0
2010-01-20 13:15:00,19.75,19.76,19.73,19.74,4100.0,19.5295,19.5394,19.5097,19.5196,4100.0
2010-01-20 13:20:00,19.76,19.78,19.74,19.76,2100.0,19.5394,19.5592,19.5196,19.5394,2100.0
2010-01-20 13:25:00,19.76,19.83,19.76,19.8,2600.0,19.5394,19.6086,19.5394,19.579,2600.0
2010-01-20 13:30:00,19.81,19.83,19.78,19.8,2600.0,19.5889,19.6086,19.5592,19.579,2600.0
2010-01-20 13:35:00,19.81,19.87,19.81,19.87,2600.0,19.5889,19.6482,19.5889,19.6482,2600.0
2010-01-20 13:40:00,19.88,19.97,19.88,19.97,18200.0,19.6581,19.7471,19.6581,19.7471,18200.0
2010-01-20 13:45:00,19.97,20.02,19.97,20.0,5200.0,19.7471,19.7965,19.7471,19.7767,5200.0
2010-01-20 13:50:00,20.0,20.0,19.99,20.0,1400.0,19.7767,19.7767,19.7668,19.7767,1400.0
2010-01-20 13:55:00,20.0,20.03,19.99,20.01,3800.0,19.7767,19.8064,19.7668,19.7866,3800.0
2010-01-20 14:00:00,20.01,20.05,20.0,20.05,8500.0,19.7866,19.8262,19.7767,19.8262,8500.0
2010-01-20 14:05:00,20.05,20.09,20.05,20.08,3700.0,19.8262,19.8657,19.8262,19.8558,3700.0
2010-01-20 14:10:00,20.05,20.13,20.05,20.13,3300.0,19.8262,19.9053,19.8262,19.9053,3300.0
2010-01-20 14:15:00,20.12,20.12,20.1,20.1,4500.0,19.8954,19.8954,19.8756,19.8756,4500.0
2010-01-20 14:20:00,20.1,20.11,20.07,20.1,8900.0,19.8756,19.8855,19.846,19.8756,8900.0
2010-01-20 14:25:00,20.08,20.09,20.08,20.09,2000.0,19.8558,19.8657,19.8558,19.8657,2000.0
2010-01-20 14:30:00,20.09,20.09,20.01,20.01,5900.0,19.8657,19.8657,19.7866,19.7866,5900.0
2010-01-20 14:35:00,20.02,20.1,20.02,20.09,2700.0,19.7965,19.8756,19.7965,19.8657,2700.0
2010-01-20 14:40:00,20.09,20.1,20.07,20.08,2700.0,19.8657,19.8756,19.846,19.8558,2700.0
2010-01-20 14:45:00,20.09,20.1,20.08,20.09,1300.0,19.8657,19.8756,19.8558,19.8657,1300.0
2010-01-20 14:50:00,20.09,20.11,20.08,20.11,2500.0,19.8657,19.8855,19.8558,19.8855,2500.0
2010-01-20 14:55:00,20.1,20.12,20.08,20.11,5000.0,19.8756,19.8954,19.8558,19.8855,5000.0
2010-01-20 15:00:00,20.1,20.14,20.09,20.12,2600.0,19.8756,19.9152,19.8657,19.8954,2600.0
2010-01-20 15:05:00,20.13,20.14,20.13,20.14,5200.0,19.9053,19.9152,19.9053,19.9152,5200.0
2010-01-20 15:10:00,20.14,20.14,20.12,20.13,2200.0,19.9152,19.9152,19.8954,19.9053,2200.0
2010-01-20 15:15:00,20.13,20.13,20.11,20.13,2900.0,19.9053,19.9053,19.8855,19.9053,2900.0
2010-01-20 15:20:00,20.13,20.17,20.13,20.13,5300.0,19.9053,19.9448,19.9053,19.9053,5300.0
2010-01-20 15:25:00,20.14,20.14,20.13,20.14,600.0,19.9152,19.9152,19.9053,19.9152,600.0
2010-01-20 15:30:00,20.14,20.15,20.12,20.13,2500.0,19.9152,19.9251,19.8954,19.9053,2500.0
2010-01-20 15:35:00,20.12,20.15,20.1,20.13,1900.0,19.8954,19.9251,19.8756,19.9053,1900.0
2010-01-20 15:40:00,20.14,20.14,20.11,20.13,3300.0,19.9152,19.9152,19.8855,19.9053,3300.0
2010-01-20 15:45:00,20.13,20.14,20.13,20.13,2600.0,19.9053,19.9152,19.9053,19.9053,2600.0
2010-01-20 15:50:00,20.13,20.13,20.11,20.12,1200.0,19.9053,19.9053,19.8855,19.8954,1200.0
2010-01-20 15:55:00,20.12,20.13,20.1,20.1,12200.0,19.8954,19.9053,19.8756,19.8756,12200.0
2010-01-21 09:30:00,20.16,20.33,20.13,20.32,2700.0,19.9349,20.1031,19.9053,20.0932,2700.0
2010-01-21 09:35:00,20.31,20.31,20.23,20.29,2800.0,20.0833,20.0833,20.0042,20.0635,2800.0
2010-01-21 09:40:00,20.26,20.3,20.18,20.23,7800.0,20.0338,20.0734,19.9547,20.0042,7800.0
2010-01-21 09:45:00,20.2,20.22,20.17,20.22,2900.0,19.9745,19.9943,19.9448,19.9943,2900.0
2010-01-21 09:50:00,20.22,20.42,20.22,20.4,1600.0,19.9943,20.192,19.9943,20.1723,1600.0
2010-01-21 09:55:00,20.41,20.49,20.41,20.41,2100.0,20.1822,20.2613,20.1822,20.1822,2100.0
2010-01-21 10:00:00,20.41,20.41,20.36,20.36,2400.0,20.1822,20.1822,20.1327,20.1327,2400.0
2010-01-21 10:05:00,20.41,20.41,20.36,20.39,900.0,20.1822,20.1822,20.1327,20.1624,900.0
2010-01-21 10:10:00,20.34,20.36,20.2,20.25,4200.0,20.1129,20.1327,19.9745,20.0239,4200.0
2010-01-21 10:15:00,20.25,20.25,20.23,20.24,500.0,20.0239,20.0239,20.0042,20.0141,500.0
2010-01-21 10:20:00,20.26,20.26,20.15,20.16,8300.0,20.0338,20.0338,19.9251,19.9349,8300.0
2010-01-21 10:25:00,20.15,20.16,19.86,19.86,4800.0,19.9251,19.9349,19.6383,19.6383,4800.0
2010-01-21 10:30:00,19.86,19.9,19.75,19.86,4000.0,19.6383,19.6779,19.5295,19.6383,4000.0
2010-01-21 10:35:00,19.92,19.92,19.83,19.89,1300.0,19.6976,19.6976,19.6086,19.668,1300.0
2010-01-21 10:40:00,20.02,20.02,19.97,20.01,2100.0,19.7965,19.7965,19.7471,19.7866,2100.0
2010-01-21 10:45:00,19.99,20.01,19.98,20.0,4700.0,19.7668,19.7866,19.757,19.7767,4700.0
2010-01-21 10:50:00,19.98,20.01,19.97,19.99,2800.0,19.757,19.7866,19.7471,19.7668,2800.0
2010-01-21 10:55:00,20.0,20.01,19.99,20.0,2400.0,19.7767,19.7866,19.7668,19.7767,2400.0
2010-01-21 11:00:00,20.0,20.02,20.0,20.02,3100.0,19.7767,19.7965,19.7767,19.7965,3100.0
2010-01-21 11:05:00,20.02,20.02,19.9,19.9,3600.0,19.7965,19.7965,19.6779,19.6779,3600.0
2010-01-21 11:10:00,19.92,19.95,19.92,19.95,1600.0,19.6976,19.7273,19.6976,19.7273,1600.0
2010-01-21 11:15:00,19.96,19.96,19.75,19.77,13300.0,19.7372,19.7372,19.5295,19.5493,13300.0
2010-01-21 11:20:00,19.77,19.83,19.77,19.8,2700.0,19.5493,19.6086,19.5493,19.579,2700.0
2010-01-21 11:25:00,19.8,19.81,19.76,19.76,2200.0,19.579,19.5889,19.5394,19.5394,2200.0
2010-01-21 11:30:00,19.78,19.81,19.76,19.77,6300.0,19.5592,19.5889,19.5394,19.5493,6300.0
2010-01-21 11:35:00,19.77,19.78,19.75,19.75,2800.0,19.5493,19.5592,19.5295,19.5295,2800.0
2010-01-21 11:40:00,19.75,19.78,19.57,19.57,7300.0,19.5295,19.5592,19.3515,19.3515,7300.0
2010-01-21 11:45:00,19.58,19.63,19.55,19.58,7300.0,19.3614,19.4109,19.3318,19.3614,7300.0
2010-01-21 11:50:00,19.6,19.7,19.57,19.64,4800.0,19.3812,19.4801,19.3515,19.4208,4800.0
2010-01-21 11:55:00,19.63,19.63,19.5,19.54,10500.0,19.4109,19.4109,19.2823,19.3219,10500.0
2010-01-21 12:00:00,19.55,19.77,19.53,19.74,16100.0,19.3318,19.5493,19.312,19.5196,16100.0
2010-01-21 12:05:00,19.75,19.76,19.75,19.76,2800.0,19.5295,19.5394,19.5295,19.5394,2800.0
2010-01-21 12:10:00,19.76,19.77,19.74,19.75,11800.0,19.5394,19.5493,19.5196,19.5295,11800.0
2010-01-21 12:15:00,19.76,19.79,19.76,19.76,2500.0,19.5394,19.5691,19.5394,19.5394,2500.0
2010-01-21 12:20:00,19.75,19.76,19.71,19.72,2400.0,19.5295,19.5394,19.49,19.4999,2400.0
2010-01-21 12:25:00,19.72,19.72,19.71,19.72,1100.0,19.4999,19.4999,19.49,19.4999,1100.0
2010-01-21 12:30:00,19.72,19.78,19.72,19.78,2900.0,19.4999,19.5592,19.4999,19.5592,2900.0
2010-01-21 12:35:00,19.78,19.78,19.76,19.76,500.0,19.5592,19.5592,19.5394,19.5394,500.0
2010-01-21 12:40:00,19.75,19.76,19.74,19.76,800.0,19.5295,19.5394,19.5196,19.5394,800.0
2010-01-21 12:45:00,19.76,19.8,19.76,19.79,900.0,19.5394,19.579,19.5394,19.5691,900.0
2010-01-21 12:50:00,19.77,19.78,19.76,19.77,2500.0,19.5493,19.5592,19.5394,19.5493,2500.0
2010-01-21 12:55:00,19.76,19.79,19.76,19.78,1800.0,19.5394,19.5691,19.5394,19.5592,1800.0
2010-01-21 13:00:00,19.77,19.79,19.71,19.79,3400.0,19.5493,19.5691,19.49,19.5691,3400.0
2010-01-21 13:05:00,19.81,19.85,19.81,19.85,500.0,19.5889,19.6284,19.5889,19.6284,500.0
2010-01-21 13:10:00,19.85,19.86,19.82,19.84,2300.0,19.6284,19.6383,19.5987,19.6185,2300.0
2010-01-21 13:15:00,19.83,19.85,19.81,19.81,1300.0,19.6086,19.6284,19.5889,19.5889,1300.0
2010-01-21 13:20:00,19.78,19.79,19.77,19.77,400.0,19.5592,19.5691,19.5493,19.5493,400.0
2010-01-21 13:25:00,19.77,19.78,19.77,19.77,700.0,19.5493,19.5592,19.5493,19.5493,700.0
2010-01-21 13:30:00,19.79,19.84,19.79,19.82,2500.0,19.5691,19.6185,19.5691,19.5987,2500.0
2010-01-21 13:35:00,19.8,19.83,19.8,19.81,400.0,19.579,19.6086,19.579,19.5889,400.0
2010-01-21 13:40:00,19.8,19.81,19.76,19.76,1400.0,19.579,19.5889,19.5394,19.5394,1400.0
2010-01-21 13:45:00,19.76,19.76,19.73,19.73,800.0,19.5394,19.5394,19.5097,19.5097,800.0
2010-01-21 13:50:00,19.73,19.74,19.72,19.74,600.0,19.5097,19.5196,19.4999,19.5196,600.0
2010-01-21 13:55:00,19.74,19.8,19.74,19.8,800.0,19.5196,19.579,19.5196,19.579,800.0
2010-01-21 14:00:00,19.82,19.82,19.81,19.81,1300.0,19.5987,19.5987,19.5889,19.5889,1300.0
2010-01-21 14:05:00,19.82,19.88,19.81,19.88,4600.0,19.5987,19.6581,19.5889,19.6581,4600.0
2010-01-21 14:10:00,19.89,19.95,19.89,19.91,3100.0,19.668,19.7273,19.668,19.6877,3100.0
2010-01-21 14:15:00,19.91,19.91,19.9,19.9,500.0,19.6877,19.6877,19.6779,19.6779,500.0
2010-01-21 14:20:00,19.91,19.98,19.9,19.97,1200.0,19.6877,19.757,19.6779,19.7471,1200.0
2010-01-21 14:25:00,20.0,20.02,20.0,20.0,1300.0,19.7767,19.7965,19.7767,19.7767,1300.0
2010-01-21 14:30:00,19.99,20.01,19.96,20.0,1200.0,19.7668,19.7866,19.7372,19.7767,1200.0
2010-01-21 14:35:00,19.99,19.99,19.97,19.97,400.0,19.7668,19.7668,19.7471,19.7471,400.0
2010-01-21 14:40:00,19.97,19.98,19.93,19.94,2300.0,19.7471,19.757,19.7075,19.7174,2300.0
2010-01-21 14:45:00,19.94,19.98,19.93,19.96,2200.0,19.7174,19.757,19.7075,19.7372,2200.0
2010-01-21 14:50:00,19.97,19.97,19.9,19.9,3200.0,19.7471,19.7471,19.6779,19.6779,3200.0
2010-01-21 14:55:00,19.92,19.97,19.92,19.97,1500.0,19.6976,19.7471,19.6976,19.7471,1500.0
2010-01-21 15:00:00,19.97,19.98,19.96,19.98,2600.0,19.7471,19.757,19.7372,19.757,2600.0
2010-01-21 15:05:00,19.98,19.99,19.92,19.97,5000.0,19.757,19.7668,19.6976,19.7471,5000.0
2010-01-21 15:10:00,19.97,20.0,19.95,19.99,8000.0,19.7471,19.7767,19.7273,19.7668,8000.0
2010-01-21 15:15:00,19.98,19.99,19.95,19.96,700.0,19.757,19.7668,19.7273,19.7372,700.0
2010-01-21 15:20:00,19.95,19.99,19.95,19.97,3500.0,19.7273,19.7668,19.7273,19.7471,3500.0
2010-01-21 15:25:00,20.0,20.01,19.99,20.01,5400.0,19.7767,19.7866,19.7668,19.7866,5400.0
2010-01-21 15:30:00,20.01,20.03,20.0,20.02,4000.0,19.7866,19.8064,19.7767,19.7965,4000.0
2010-01-21 15:35:00,20.03,20.06,20.01,20.05,8300.0,19.8064,19.8361,19.7866,19.8262,8300.0
2010-01-21 15:40:00,20.03,20.08,20.03,20.07,5300.0,19.8064,19.8558,19.8064,19.846,5300.0
2010-01-21 15:45:00,20.07,20.11,20.06,20.09,3600.0,19.846,19.8855,19.8361,19.8657,3600.0
2010-01-21 15:50:00,20.09,20.1,20.01,20.01,5900.0,19.8657,19.8756,19.7866,19.7866,5900.0
2010-01-21 15:55:00,20.01,20.04,20.0,20.0,12000.0,19.7866,19.8163,19.7767,19.7767,12000.0
2010-01-22 09:30:00,19.96,19.97,19.57,19.91,3600.0,19.7372,19.7471,19.3515,19.6877,3600.0
2010-01-22 09:35:00,19.87,20.0,19.87,19.99,800.0,19.6482,19.7767,19.6482,19.7668,800.0
2010-01-22 09:40:00,19.92,20.0,19.92,19.97,1800.0,19.6976,19.7767,19.6976,19.7471,1800.0
2010-01-22 09:45:00,19.98,20.02,19.96,20.02,6600.0,19.757,19.7965,19.7372,19.7965,6600.0
2010-01-22 09:50:00,20.11,20.26,19.96,19.96,4300.0,19.8855,20.0338,19.7372,19.7372,4300.0
2010-01-22 09:55:00,19.94,20.03,19.94,19.96,3300.0,19.7174,19.8064,19.7174,19.7372,3300.0
2010-01-22 10:00:00,19.94,19.94,19.91,19.92,4400.0,19.7174,19.7174,19.6877,19.6976,4400.0
2010-01-22 10:05:00,19.92,19.95,19.91,19.93,2300.0,19.6976,19.7273,19.6877,19.7075,2300.0
2010-01-22 10:10:00,19.94,20.04,19.94,20.04,1100.0,19.7174,19.8163,19.7174,19.8163,1100.0
2010-01-22 10:15:00,20.03,20.03,20.0,20.0,1400.0,19.8064,19.8064,19.7767,19.7767,1400.0
2010-01-22 10:20:00,20.0,20.01,19.98,20.0,6800.0,19.7767,19.7866,19.757,19.7767,6800.0
2010-01-22 10:25:00,20.01,20.21,20.01,20.17,5400.0,19.7866,19.9844,19.7866,19.9448,5400.0
2010-01-22 10:30:00,20.17,20.17,20.16,20.17,400.0,19.9448,19.9448,19.9349,19.9448,400.0
2010-01-22 10:35:00,20.18,20.18,20.16,20.18,600.0,19.9547,19.9547,19.9349,19.9547,600.0
2010-01-22 10:40:00,20.15,20.33,20.15,20.29,2700.0,19.9251,20.1031,19.9251,20.0635,2700.0
2010-01-22 10:45:00,20.28,20.28,20.14,20.14,900.0,20.0536,20.0536,19.9152,19.9152,900.0
2010-01-22 10:50:00,20.15,20.15,20.11,20.12,700.0,19.9251,19.9251,19.8855,19.8954,700.0
2010-01-22 10:55:00,20.12,20.16,20.12,20.16,600.0,19.8954,19.9349,19.8954,19.9349,600.0
2010-01-22 11:00:00,20.19,20.44,20.19,20.39,5500.0,19.9646,20.2118,19.9646,20.1624,5500.0
2010-01-22 11:05:00,20.36,20.38,20.28,20.28,700.0,20.1327,20.1525,20.0536,20.0536,700.0
2010-01-22 11:10:00,20.3,20.3,20.23,20.25,1100.0,20.0734,20.0734,20.0042,20.0239,1100.0
2010-01-22 11:15:00,20.29,20.33,20.26,20.33,2200.0,20.0635,20.1031,20.0338,20.1031,2200.0
2010-01-22 11:20:00,20.35,20.49,20.33,20.45,35800.0,20.1228,20.2613,20.1031,20.2217,35800.0
2010-01-22 11:25:00,20.43,20.47,20.35,20.44,9600.0,20.2019,20.2415,20.1228,20.2118,9600.0
2010-01-22 11:30:00,20.44,20.44,20.34,20.41,8800.0,20.2118,20.2118,20.1129,20.1822,8800.0
2010-01-22 11:35:00,20.4,20.42,20.28,20.28,2200.0,20.1723,20.192,20.0536,20.0536,2200.0
2010-01-22 11:40:00,20.31,20.35,20.3,20.3,1100.0,20.0833,20.1228,20.0734,20.0734,1100.0
2010-01-22 11:45:00,20.27,20.27,20.19,20.19,1100.0,20.0437,20.0437,19.9646,19.9646,1100.0
2010-01-22 11:50:00,20.19,20.23,20.17,20.17,700.0,19.9646,20.0042,19.9448,19.9448,700.0
2010-01-22 11:55:00,20.19,20.23,20.19,20.2,1100.0,19.9646,20.0042,19.9646,19.9745,1100.0
2010-01-22 12:00:00,20.22,20.27,20.21,20.21,2100.0,19.9943,20.0437,19.9844,19.9844,2100.0
2010-01-22 12:05:00,20.2,20.2,20.2,20.2,1500.0,19.9745,19.9745,19.9745,19.9745,1500.0
2010-01-22 12:10:00,20.2,20.21,20.2,20.21,800.0,19.9745,19.9844,19.9745,19.9844,800.0
2010-01-22 12:15:00,20.23,20.25,20.22,20.25,500.0,20.0042,20.0239,19.9943,20.0239,500.0
2010-01-22 12:20:00,20.25,20.31,20.24,20.3,1000.0,20.0239,20.0833,20.0141,20.0734,1000.0
2010-01-22 12:25:00,20.31,20.38,20.31,20.38,1500.0,20.0833,20.1525,20.0833,20.1525,1500.0
2010-01-22 12:30:00,20.38,20.4,20.36,20.39,2100.0,20.1525,20.1723,20.1327,20.1624,2100.0
2010-01-22 12:35:00,20.39,20.39,20.35,20.37,1600.0,20.1624,20.1624,20.1228,20.1426,1600.0
2010-01-22 12:40:00,20.37,20.37,20.34,20.34,200.0,20.1426,20.1426,20.1129,20.1129,200.0
2010-01-22 12:45:00,20.34,20.34,20.31,20.32,700.0,20.1129,20.1129,20.0833,20.0932,700.0
2010-01-22 12:50:00,20.31,20.35,20.31,20.34,2000.0,20.0833,20.1228,20.0833,20.1129,2000.0
2010-01-22 12:55:00,20.33,20.33,20.33,20.33,200.0,20.1031,20.1031,20.1031,20.1031,200.0
2010-01-22 13:00:00,20.32,20.32,20.28,20.3,900.0,20.0932,20.0932,20.0536,20.0734,900.0
2010-01-22 13:05:00,20.31,20.33,20.3,20.32,1000.0,20.0833,20.1031,20.0734,20.0932,1000.0
2010-01-22 13:10:00,20.33,20.37,20.33,20.35,2400.0,20.1031,20.1426,20.1031,20.1228,2400.0
2010-01-22 13:15:00,20.35,20.35,20.33,20.34,800.0,20.1228,20.1228,20.1031,20.1129,800.0
2010-01-22 13:20:00,20.34,20.4,20.34,20.38,600.0,20.1129,20.1723,20.1129,20.1525,600.0
2010-01-22 13:25:00,20.32,20.35,20.32,20.33,2700.0,20.0932,20.1228,20.0932,20.1031,2700.0
2010-01-22 13:30:00,20.32,20.32,20.26,20.27,2000.0,20.0932,20.0932,20.0338,20.0437,2000.0
2010-01-22 13:35:00,20.27,20.32,20.27,20.32,2900.0,20.0437,20.0932,20.0437,20.0932,2900.0
2010-01-22 13:40:00,20.3,20.33,20.29,20.33,2700.0,20.0734,20.1031,20.0635,20.1031,2700.0
2010-01-22 13:45:00,20.28,20.31,20.23,20.29,2400.0,20.0536,20.0833,20.0042,20.0635,2400.0
2010-01-22 13:50:00,20.26,20.27,20.24,20.24,600.0,20.0338,20.0437,20.0141,20.0141,600.0
2010-01-22 13:55:00,20.24,20.26,20.23,20.24,1900.0,20.0141,20.0338,20.0042,20.0141,1900.0
2010-01-22 14:00:00,20.25,20.25,20.22,20.23,1600.0,20.0239,20.0239,19.9943,20.0042,1600.0
2010-01-22 14:05:00,20.2,20.21,20.2,20.2,2100.0,19.9745,19.9844,19.9745,19.9745,2100.0
2010-01-22 14:10:00,20.2,20.25,20.16,20.25,2200.0,19.9745,20.0239,19.9349,20.0239,2200.0
2010-01-22 14:15:00,20.24,20.24,20.24,20.24,100.0,20.0141,20.0141,20.0141,20.0141,100.0
2010-01-22 14:20:00,20.2,20.22,20.2,20.21,1900.0,19.9745,19.9943,19.9745,19.9844,1900.0
2010-01-22 14:25:00,20.23,20.24,20.2,20.2,3700.0,20.0042,20.0141,19.9745,19.9745,3700.0
2010-01-22 14:30:00,20.2,20.25,20.2,20.2,5100.0,19.9745,20.0239,19.9745,19.9745,5100.0
2010-01-22 14:35:00,20.19,20.21,20.19,20.2,800.0,19.9646,19.9844,19.9646,19.9745,800.0
2010-01-22 14:40:00,20.18,20.24,20.16,20.24,12400.0,19.9547,20.0141,19.9349,20.0141,12400.0
2010-01-22 14:45:00,20.26,20.26,20.18,20.2,1700.0,20.0338,20.0338,19.9547,19.9745,1700.0
2010-01-22 14:50:00,20.19,20.22,20.19,20.2,1100.0,19.9646,19.9943,19.9646,19.9745,1100.0
2010-01-22 14:55:00,20.2,20.22,20.18,20.2,3900.0,19.9745,19.9943,19.9547,19.9745,3900.0
2010-01-22 15:00:00,20.2,20.21,20.16,20.2,3500.0,19.9745,19.9844,19.9349,19.9745,3500.0
2010-01-22 15:05:00,20.21,20.22,20.17,20.2,4300.0,19.9844,19.9943,19.9448,19.9745,4300.0
2010-01-22 15:10:00,20.21,20.23,20.2,20.21,5900.0,19.9844,20.0042,19.9745,19.9844,5900.0
2010-01-22 15:15:00,20.2,20.21,20.1,20.11,3700.0,19.9745,19.9844,19.8756,19.8855,3700.0
2010-01-22 15:20:00,20.07,20.14,20.02,20.04,8900.0,19.846,19.9152,19.7965,19.8163,8900.0
2010-01-22 15:25:00,20.03,20.12,20.03,20.12,1800.0,19.8064,19.8954,19.8064,19.8954,1800.0
2010-01-22 15:30:00,20.11,20.11,20.02,20.02,10700.0,19.8855,19.8855,19.7965,19.7965,10700.0
2010-01-22 15:35:00,20.02,20.02,20.0,20.0,4500.0,19.7965,19.7965,19.7767,19.7767,4500.0
2010-01-22 15:40:00,20.01,20.01,20.0,20.0,3900.0,19.7866,19.7866,19.7767,19.7767,3900.0
2010-01-22 15:45:00,20.0,20.01,20.0,20.0,6400.0,19.7767,19.7866,19.7767,19.7767,6400.0
2010-01-22 15:50:00,20.0,20.04,20.0,20.04,8700.0,19.7767,19.8163,19.7767,19.8163,8700.0
2010-01-22 15:55:00,20.04,20.06,20.0,20.06,24900.0,19.8163,19.8361,19.7767,19.8361,24900.0
2010-01-25 09:30:00,20.15,20.47,20.12,20.29,7100.0,19.9251,20.2415,19.8954,20.0635,7100.0
2010-01-25 09:35:00,20.28,20.32,20.21,20.21,700.0,20.0536,20.0932,19.9844,19.9844,700.0
2010-01-25 09:40:00,20.22,20.34,20.22,20.34,500.0,19.9943,20.1129,19.9943,20.1129,500.0
2010-01-25 09:45:00,20.26,20.27,20.15,20.22,2400.0,20.0338,20.0437,19.9251,19.9943,2400.0
2010-01-25 09:50:00,20.22,20.23,20.15,20.15,2000.0,19.9943,20.0042,19.9251,19.9251,2000.0
2010-01-25 09:55:00,20.15,20.15,20.05,20.05,700.0,19.9251,19.9251,19.8262,19.8262,700.0
2010-01-25 10:00:00,20.0,20.03,19.9,20.03,2400.0,19.7767,19.8064,19.6779,19.8064,2400.0
2010-01-25 10:05:00,20.02,20.03,20.01,20.01,500.0,19.7965,19.8064,19.7866,19.7866,500.0
2010-01-25 10:10:00,20.0,20.0,19.99,19.99,300.0,19.7767,19.7767,19.7668,19.7668,300.0
2010-01-25 10:15:00,19.94,19.95,19.93,19.95,1100.0,19.7174,19.7273,19.7075,19.7273,1100.0
2010-01-25 10:20:00,20.04,20.07,20.03,20.07,2100.0,19.8163,19.846,19.8064,19.846,2100.0
2010-01-25 10:25:00,20.13,20.2,20.13,20.2,900.0,19.9053,19.9745,19.9053,19.9745,900.0
2010-01-25 10:30:00,20.17,20.17,20.1,20.1,1300.0,19.9448,19.9448,19.8756,19.8756,1300.0
2010-01-25 10:35:00,20.1,20.19,20.1,20.19,1700.0,19.8756,19.9646,19.8756,19.9646,1700.0
2010-01-25 10:40:00,20.19,20.19,20.18,20.18,500.0,19.9646,19.9646,19.9547,19.9547,500.0
2010-01-25 10:45:00,20.16,20.16,20.12,20.12,600.0,19.9349,19.9349,19.8954,19.8954,600.0
2010-01-25 10:50:00,20.13,20.13,20.08,20.11,2900.0,19.9053,19.9053,19.8558,19.8855,2900.0
2010-01-25 10:55:00,20.13,20.17,20.12,20.15,2800.0,19.9053,19.9448,19.8954,19.9251,2800.0
2010-01-25 11:00:00,20.17,20.17,20.1,20.1,600.0,19.9448,19.9448,19.8756,19.8756,600.0
2010-01-25 11:05:00,20.1,20.11,20.05,20.05,3500.0,19.8756,19.8855,19.8262,19.8262,3500.0
2010-01-25 11:10:00,20.06,20.07,20.05,20.05,2700.0,19.8361,19.846,19.8262,19.8262,2700.0
2010-01-25 11:15:00,20.06,20.08,20.04,20.05,3300.0,19.8361,19.8558,19.8163,19.8262,3300.0
2010-01-25 11:20:00,20.08,20.09,20.07,20.07,2800.0,19.8558,19.8657,19.846,19.846,2800.0
2010-01-25 11:25:00,20.07,20.11,20.05,20.11,3800.0,19.846,19.8855,19.8262,19.8855,3800.0
2010-01-25 11:30:00,20.14,20.14,20.12,20.13,3500.0,19.9152,19.9152,19.8954,19.9053,3500.0
2010-01-25 11:35:00,20.13,20.13,20.08,20.08,600.0,19.9053,19.9053,19.8558,19.8558,600.0
2010-01-25 11:40:00,20.09,20.09,20.08,20.08,300.0,19.8657,19.8657,19.8558,19.8558,300.0
2010-01-25 11:45:00,20.09,20.11,20.08,20.09,1800.0,19.8657,19.8855,19.8558,19.8657,1800.0
2010-01-25 11:50:00,20.09,20.14,20.09,20.14,2400.0,19.8657,19.9152,19.8657,19.9152,2400.0
2010-01-25 11:55:00,20.13,20.14,20.06,20.06,1100.0,19.9053,19.9152,19.8361,19.8361,1100.0
2010-01-25 12:00:00,20.04,20.07,20.04,20.05,1200.0,19.8163,19.846,19.8163,19.8262,1200.0
2010-01-25 12:05:00,20.08,20.14,20.06,20.06,4900.0,19.8558,19.9152,19.8361,19.8361,4900.0
2010-01-25 12:10:00,20.07,20.08,20.05,20.07,1400.0,19.846,19.8558,19.8262,19.846,1400.0
2010-01-25 12:15:00,20.05,20.1,20.04,20.06,3900.0,19.8262,19.8756,19.8163,19.8361,3900.0
2010-01-25 12:20:00,20.12,20.12,20.1,20.1,1100.0,19.8954,19.8954,19.8756,19.8756,1100.0
2010-01-25 12:25:00,20.1,20.11,20.09,20.09,700.0,19.8756,19.8855,19.8657,19.8657,700.0
2010-01-25 12:30:00,20.09,20.09,20.08,20.08,500.0,19.8657,19.8657,19.8558,19.8558,500.0
2010-01-25 12:35:00,20.08,20.12,20.08,20.1,2900.0,19.8558,19.8954,19.8558,19.8756,2900.0
2010-01-25 12:40:00,20.12,20.14,20.11,20.11,800.0,19.8954,19.9152,19.8855,19.8855,800.0
2010-01-25 12:45:00,20.12,20.12,20.08,20.1,700.0,19.8954,19.8954,19.8558,19.8756,700.0
2010-01-25 12:50:00,20.07,20.09,20.07,20.08,1900.0,19.846,19.8657,19.846,19.8558,1900.0
2010-01-25 12:55:00,20.09,20.09,20.07,20.08,3800.0,19.8657,19.8657,19.846,19.8558,3800.0
2010-01-25 13:00:00,20.09,20.11,20.09,20.09,600.0,19.8657,19.8855,19.8657,19.8657,600.0
2010-01-25 13:05:00,20.09,20.09,20.09,20.09,100.0,19.8657,19.8657,19.8657,19.8657,100.0
2010-01-25 13:10:00,20.09,20.09,20.08,20.09,1700.0,19.8657,19.8657,19.8558,19.8657,1700.0
2010-01-25 13:15:00,20.08,20.11,20.08,20.08,300.0,19.8558,19.8855,19.8558,19.8558,300.0
2010-01-25 13:20:00,20.08,20.11,20.08,20.11,1200.0,19.8558,19.8855,19.8558,19.8855,1200.0
2010-01-25 13:25:00,20.11,20.12,20.1,20.11,900.0,19.8855,19.8954,19.8756,19.8855,900.0
2010-01-25 13:30:00,20.1,20.1,20.09,20.09,1600.0,19.8756,19.8756,19.8657,19.8657,1600.0
2010-01-25 13:35:00,20.09,20.11,20.09,20.09,800.0,19.8657,19.8855,19.8657,19.8657,800.0
2010-01-25 13:40:00,20.1,20.11,20.1,20.11,1000.0,19.8756,19.8855,19.8756,19.8855,1000.0
2010-01-25 13:45:00,20.11,20.12,20.09,20.12,3100.0,19.8855,19.8954,19.8657,19.8954,3100.0
2010-01-25 13:50:00,20.12,20.13,20.1,20.11,2000.0,19.8954,19.9053,19.8756,19.8855,2000.0
2010-01-25 13:55:00,20.12,20.13,20.12,20.13,500.0,19.8954,19.9053,19.8954,19.9053,500.0
2010-01-25 14:00:00,20.13,20.13,20.11,20.11,500.0,19.9053,19.9053,19.8855,19.8855,500.0
2010-01-25 14:05:00,20.12,20.12,20.1,20.1,400.0,19.8954,19.8954,19.8756,19.8756,400.0
2010-01-25 14:10:00,20.11,20.11,20.09,20.1,4300.0,19.8855,19.8855,19.8657,19.8756,4300.0
2010-01-25 14:15:00,20.1,20.11,20.1,20.1,500.0,19.8756,19.8855,19.8756,19.8756,500.0
2010-01-25 14:20:00,20.1,20.11,20.1,20.1,900.0,19.8756,19.8855,19.8756,19.8756,900.0
2010-01-25 14:25:00,20.1,20.11,20.09,20.09,3100.0,19.8756,19.8855,19.8657,19.8657,3100.0
2010-01-25 14:30:00,20.09,20.09,20.07,20.07,3300.0,19.8657,19.8657,19.846,19.846,3300.0
2010-01-25 14:35:00,20.07,20.07,20.04,20.04,3300.0,19.846,19.846,19.8163,19.8163,3300.0
2010-01-25 14:40:00,20.04,20.04,20.02,20.02,300.0,19.8163,19.8163,19.7965,19.7965,300.0
2010-01-25 14:45:00,20.04,20.05,20.03,20.04,1200.0,19.8163,19.8262,19.8064,19.8163,1200.0
2010-01-25 14:50:00,20.05,20.05,20.05,20.05,100.0,19.8262,19.8262,19.8262,19.8262,100.0
2010-01-25 14:55:00,20.04,20.06,20.04,20.05,300.0,19.8163,19.8361,19.8163,19.8262,300.0
2010-01-25 15:00:00,20.04,20.05,20.03,20.04,2400.0,19.8163,19.8262,19.8064,19.8163,2400.0
2010-01-25 15:05:00,20.05,20.05,20.05,20.05,1000.0,19.8262,19.8262,19.8262,19.8262,1000.0
2010-01-25 15:10:00,20.05,20.05,20.02,20.02,2700.0,19.8262,19.8262,19.7965,19.7965,2700.0
2010-01-25 15:15:00,20.02,20.02,20.01,20.01,1000.0,19.7965,19.7965,19.7866,19.7866,1000.0
2010-01-25 15:20:00,20.01,20.01,20.0,20.0,1400.0,19.7866,19.7866,19.7767,19.7767,1400.0
2010-01-25 15:25:00,20.0,20.0,19.94,19.94,3500.0,19.7767,19.7767,19.7174,19.7174,3500.0
2010-01-25 15:30:00,19.93,19.94,19.93,19.93,700.0,19.7075,19.7174,19.7075,19.7075,700.0
2010-01-25 15:35:00,19.93,19.94,19.93,19.93,1300.0,19.7075,19.7174,19.7075,19.7075,1300.0
2010-01-25 15:40:00,19.93,19.93,19.82,19.83,5300.0,19.7075,19.7075,19.5987,19.6086,5300.0
2010-01-25 15:45:00,19.81,19.81,19.74,19.76,4700.0,19.5889,19.5889,19.5196,19.5394,4700.0
2010-01-25 15:50:00,19.77,19.77,19.73,19.73,6100.0,19.5493,19.5493,19.5097,19.5097,6100.0
2010-01-25 15:55:00,19.73,19.74,19.73,19.74,5900.0,19.5097,19.5196,19.5097,19.5196,5900.0
2010-01-26 09:30:00,19.66,19.66,19.5,19.65,3500.0,19.4405,19.4405,19.2823,19.4306,3500.0
2010-01-26 09:35:00,19.72,19.93,19.72,19.93,700.0,19.4999,19.7075,19.4999,19.7075,700.0
2010-01-26 09:40:00,19.84,19.91,19.66,19.66,800.0,19.6185,19.6877,19.4405,19.4405,800.0
2010-01-26 09:45:00,19.66,19.67,19.54,19.54,2900.0,19.4405,19.4504,19.3219,19.3219,2900.0
2010-01-26 09:50:00,19.53,19.53,19.5,19.5,3200.0,19.312,19.312,19.2823,19.2823,3200.0
2010-01-26 09:55:00,19.5,19.5,19.3,19.35,18900.0,19.2823,19.2823,19.0846,19.134,18900.0
2010-01-26 10:00:00,19.36,19.41,19.32,19.4,8500.0,19.1439,19.1933,19.1043,19.1834,8500.0
2010-01-26 10:05:00,19.37,19.42,19.31,19.36,9100.0,19.1538,19.2032,19.0944,19.1439,9100.0
2010-01-26 10:10:00,19.38,19.38,19.25,19.36,23900.0,19.1637,19.1637,19.0351,19.1439,23900.0
2010-01-26 10:15:00,19.38,19.38,19.25,19.27,13700.0,19.1637,19.1637,19.0351,19.0549,13700.0
2010-01-26 10:20:00,19.33,19.37,19.32,19.33,2900.0,19.1142,19.1538,19.1043,19.1142,2900.0
2010-01-26 10:25:00,19.35,19.35,19.29,19.32,1600.0,19.134,19.134,19.0747,19.1043,1600.0
2010-01-26 10:30:00,19.29,19.32,19.25,19.27,4000.0,19.0747,19.1043,19.0351,19.0549,4000.0
2010-01-26 10:35:00,19.28,19.28,19.26,19.26,2300.0,19.0648,19.0648,19.045,19.045,2300.0
2010-01-26 10:40:00,19.26,19.4,19.24,19.38,17400.0,19.045,19.1834,19.0252,19.1637,17400.0
2010-01-26 10:45:00,19.39,19.41,19.25,19.26,8200.0,19.1735,19.1933,19.0351,19.045,8200.0
2010-01-26 10:50:00,19.28,19.4,19.27,19.37,23200.0,19.0648,19.1834,19.0549,19.1538,23200.0
2010-01-26 10:55:00,19.38,19.45,19.34,19.45,10700.0,19.1637,19.2329,19.1241,19.2329,10700.0
2010-01-26 11:00:00,19.42,19.55,19.42,19.53,3300.0,19.2032,19.3318,19.2032,19.312,3300.0
2010-01-26 11:05:00,19.54,19.57,19.48,19.51,10500.0,19.3219,19.3515,19.2625,19.2922,10500.0
2010-01-26 11:10:00,19.51,19.51,19.4,19.42,16600.0,19.2922,19.2922,19.1834,19.2032,16600.0
2010-01-26 11:15:00,19.48,19.5,19.44,19.45,10200.0,19.2625,19.2823,19.223,19.2329,10200.0
2010-01-26 11:20:00,19.49,19.5,19.4,19.45,7300.0,19.2724,19.2823,19.1834,19.2329,7300.0
2010-01-26 11:25:00,19.49,19.59,19.45,19.49,6900.0,19.2724,19.3713,19.2329,19.2724,6900.0
2010-01-26 11:30:00,19.47,19.5,19.47,19.47,300.0,19.2527,19.2823,19.2527,19.2527,300.0
2010-01-26 11:35:00,19.5,19.62,19.5,19.52,6100.0,19.2823,19.401,19.2823,19.3021,6100.0
2010-01-26 11:40:00,19.53,19.64,19.5,19.59,13900.0,19.312,19.4208,19.2823,19.3713,13900.0
2010-01-26 11:45:00,19.59,19.81,19.59,19.78,75500.0,19.3713,19.5889,19.3713,19.5592,75500.0
2010-01-26 11:50:00,19.81,19.83,19.77,19.8,2000.0,19.5889,19.6086,19.5493,19.579,2000.0
2010-01-26 11:55:00,19.81,19.81,19.77,19.77,300.0,19.5889,19.5889,19.5493,19.5493,300.0
2010-01-26 12:00:00,19.71,19.71,19.71,19.71,100.0,19.49,19.49,19.49,19.49,100.0
2010-01-26 12:05:00,19.71,19.73,19.67,19.67,1200.0,19.49,19.5097,19.4504,19.4504,1200.0
2010-01-26 12:10:00,19.66,19.68,19.62,19.68,1700.0,19.4405,19.4603,19.401,19.4603,1700.0
2010-01-26 12:15:00,19.69,19.7,19.65,19.66,1800.0,19.4702,19.4801,19.4306,19.4405,1800.0
2010-01-26 12:20:00,19.64,19.66,19.62,19.66,2900.0,19.4208,19.4405,19.401,19.4405,2900.0
2010-01-26 12:25:00,19.68,19.68,19.62,19.62,2400.0,19.4603,19.4603,19.401,19.401,2400.0
2010-01-26 12:30:00,19.62,19.65,19.61,19.61,4500.0,19.401,19.4306,19.3911,19.3911,4500.0
2010-01-26 12:35:00,19.62,19.64,19.62,19.64,2400.0,19.401,19.4208,19.401,19.4208,2400.0
2010-01-26 12:40:00,19.64,19.92,19.6,19.91,35400.0,19.4208,19.6976,19.3812,19.6877,35400.0
2010-01-26 12:45:00,19.94,19.95,19.94,19.95,200.0,19.7174,19.7273,19.7174,19.7273,200.0
2010-01-26 12:50:00,19.95,19.96,19.95,19.96,200.0,19.7273,19.7372,19.7273,19.7372,200.0
2010-01-26 12:55:00,19.97,20.05,19.97,20.05,2300.0,19.7471,19.8262,19.7471,19.8262,2300.0
2010-01-26 13:00:00,20.11,20.12,20.07,20.11,2500.0,19.8855,19.8954,19.846,19.8855,2500.0
2010-01-26 13:05:00,20.11,20.12,20.1,20.1,1300.0,19.8855,19.8954,19.8756,19.8756,1300.0
2010-01-26 13:10:00,20.11,20.11,20.11,20.11,100.0,19.8855,19.8855,19.8855,19.8855,100.0
2010-01-26 13:15:00,20.13,20.15,20.1,20.12,2200.0,19.9053,19.9251,19.8756,19.8954,2200.0
2010-01-26 13:20:00,20.12,20.12,20.12,20.12,0.0,19.8954,19.8954,19.8954,19.8954,0.0
2010-01-26 13:25:00,20.13,20.13,20.09,20.09,1300.0,19.9053,19.9053,19.8657,19.8657,1300.0
2010-01-26 13:30:00,20.06,20.07,20.06,20.06,1300.0,19.8361,19.846,19.8361,19.8361,1300.0
2010-01-26 13:35:00,20.05,20.06,20.05,20.06,200.0,19.8262,19.8361,19.8262,19.8361,200.0
2010-01-26 13:40:00,20.09,20.09,20.08,20.08,2500.0,19.8657,19.8657,19.8558,19.8558,2500.0
2010-01-26 13:45:00,20.11,20.15,20.09,20.11,3400.0,19.8855,19.9251,19.8657,19.8855,3400.0
2010-01-26 13:50:00,20.09,20.09,20.09,20.09,1000.0,19.8657,19.8657,19.8657,19.8657,1000.0
2010-01-26 13:55:00,20.13,20.13,20.11,20.11,1600.0,19.9053,19.9053,19.8855,19.8855,1600.0
2010-01-26 14:00:00,20.12,20.12,20.11,20.11,700.0,19.8954,19.8954,19.8855,19.8855,700.0
2010-01-26 14:05:00,20.09,20.14,20.09,20.14,1700.0,19.8657,19.9152,19.8657,19.9152,1700.0
2010-01-26 14:10:00,20.14,20.23,20.14,20.23,5300.0,19.9152,20.0042,19.9152,20.0042,5300.0
2010-01-26 14:15:00,20.24,20.26,20.15,20.16,4100.0,20.0141,20.0338,19.9251,19.9349,4100.0
2010-01-26 14:20:00,20.18,20.24,20.18,20.22,1300.0,19.9547,20.0141,19.9547,19.9943,1300.0
2010-01-26 14:25:00,20.22,20.23,20.17,20.17,4100.0,19.9943,20.0042,19.9448,19.9448,4100.0
2010-01-26 14:30:00,20.16,20.16,20.15,20.16,2600.0,19.9349,19.9349,19.9251,19.9349,2600.0
2010-01-26 14:35:00,20.17,20.17,20.09,20.09,5100.0,19.9448,19.9448,19.8657,19.8657,5100.0
2010-01-26 14:40:00,20.09,20.15,20.07,20.15,3600.0,19.8657,19.9251,19.846,19.9251,3600.0
2010-01-26 14:45:00,20.15,20.17,20.15,20.17,3400.0,19.9251,19.9448,19.9251,19.9448,3400.0
2010-01-26 14:50:00,20.17,20.17,20.11,20.12,3800.0,19.9448,19.9448,19.8855,19.8954,3800.0
2010-01-26 14:55:00,20.12,20.15,20.12,20.13,1800.0,19.8954,19.9251,19.8954,19.9053,1800.0
2010-01-26 15:00:00,20.14,20.18,20.14,20.17,1200.0,19.9152,19.9547,19.9152,19.9448,1200.0
2010-01-26 15:05:00,20.17,20.17,20.16,20.16,1400.0,19.9448,19.9448,19.9349,19.9349,1400.0
2010-01-26 15:10:00,20.13,20.15,20.11,20.15,1600.0,19.9053,19.9251,19.8855,19.9251,1600.0
2010-01-26 15:15:00,20.15,20.17,20.13,20.14,2000.0,19.9251,19.9448,19.9053,19.9152,2000.0
2010-01-26 15:20:00,20.15,20.15,20.05,20.05,2000.0,19.9251,19.9251,19.8262,19.8262,2000.0
2010-01-26 15:25:00,20.05,20.12,20.03,20.12,1500.0,19.8262,19.8954,19.8064,19.8954,1500.0
2010-01-26 15:30:00,20.12,20.17,20.03,20.03,2300.0,19.8954,19.9448,19.8064,19.8064,2300.0
2010-01-26 15:35:00,20.03,20.04,20.0,20.02,2000.0,19.8064,19.8163,19.7767,19.7965,2000.0
2010-01-26 15:40:00,20.01,20.02,19.98,19.99,3000.0,19.7866,19.7965,19.757,19.7668,3000.0
2010-01-26 15:45:00,19.99,20.04,19.99,20.04,5800.0,19.7668,19.8163,19.7668,19.8163,5800.0
2010-01-26 15:50:00,20.03,20.04,20.0,20.01,3100.0,19.8064,19.8163,19.7767,19.7866,3100.0
2010-01-26 15:55:00,20.0,20.01,19.97,19.97,6700.0,19.7767,19.7866,19.7471,19.7471,6700.0
2010-01-27 09:30:00,19.93,19.93,19.64,19.72,6800.0,19.7075,19.7075,19.4208,19.4999,6800.0
2010-01-27 09:35:00,19.75,19.78,19.75,19.78,700.0,19.5295,19.5592,19.5295,19.5592,700.0
2010-01-27 09:40:00,19.78,19.85,19.77,19.77,500.0,19.5592,19.6284,19.5493,19.5493,500.0
2010-01-27 09:45:00,19.77,19.82,19.77,19.82,600.0,19.5493,19.5987,19.5493,19.5987,600.0
2010-01-27 09:50:00,19.82,19.87,19.82,19.87,600.0,19.5987,19.6482,19.5987,19.6482,600.0
2010-01-27 09:55:00,19.87,19.87,19.87,19.87,0.0,19.6482,19.6482,19.6482,19.6482,0.0
2010-01-27 10:00:00,19.85,19.85,19.79,19.8,2200.0,19.6284,19.6284,19.5691,19.579,2200.0
2010-01-27 10:05:00,19.79,19.8,19.77,19.78,1100.0,19.5691,19.579,19.5493,19.5592,1100.0
2010-01-27 10:10:00,19.77,19.79,19.75,19.79,3900.0,19.5493,19.5691,19.5295,19.5691,3900.0
2010-01-27 10:15:00,19.78,19.79,19.7,19.7,2400.0,19.5592,19.5691,19.4801,19.4801,2400.0
2010-01-27 10:20:00,19.71,19.71,19.71,19.71,300.0,19.49,19.49,19.49,19.49,300.0
2010-01-27 10:25:00,19.74,19.79,19.73,19.79,1200.0,19.5196,19.5691,19.5097,19.5691,1200.0
2010-01-27 10:30:00,19.84,19.85,19.84,19.85,300.0,19.6185,19.6284,19.6185,19.6284,300.0
2010-01-27 10:35:00,19.85,19.91,19.85,19.85,1000.0,19.6284,19.6877,19.6284,19.6284,1000.0
2010-01-27 10:40:00,19.84,19.85,19.84,19.85,500.0,19.6185,19.6284,19.6185,19.6284,500.0
2010-01-27 10:45:00,19.83,19.85,19.83,19.85,500.0,19.6086,19.6284,19.6086,19.6284,500.0
2010-01-27 10:50:00,19.83,19.85,19.83,19.85,2000.0,19.6086,19.6284,19.6086,19.6284,2000.0
2010-01-27 10:55:00,19.84,19.89,19.84,19.89,400.0,19.6185,19.668,19.6185,19.668,400.0
2010-01-27 11:00:00,19.87,19.87,19.87,19.87,200.0,19.6482,19.6482,19.6482,19.6482,200.0
2010-01-27 11:05:00,19.9,19.9,19.84,19.86,900.0,19.6779,19.6779,19.6185,19.6383,900.0
2010-01-27 11:10:00,19.84,19.86,19.84,19.86,600.0,19.6185,19.6383,19.6185,19.6383,600.0
2010-01-27 11:15:00,19.87,19.88,19.87,19.88,400.0,19.6482,19.6581,19.6482,19.6581,400.0
2010-01-27 11:20:00,19.95,20.0,19.95,20.0,1100.0,19.7273,19.7767,19.7273,19.7767,1100.0
2010-01-27 11:25:00,19.97,20.0,19.91,19.91,2000.0,19.7471,19.7767,19.6877,19.6877,2000.0
2010-01-27 11:30:00,19.91,19.95,19.91,19.95,1200.0,19.6877,19.7273,19.6877,19.7273,1200.0
2010-01-27 11:35:00,19.96,19.96,19.92,19.92,1300.0,19.7372,19.7372,19.6976,19.6976,1300.0
2010-01-27 11:40:00,19.94,19.95,19.94,19.95,300.0,19.7174,19.7273,19.7174,19.7273,300.0
2010-01-27 11:45:00,19.93,19.95,19.9,19.9,1400.0,19.7075,19.7273,19.6779,19.6779,1400.0
2010-01-27 11:50:00,19.92,19.99,19.92,19.99,700.0,19.6976,19.7668,19.6976,19.7668,700.0
2010-01-27 11:55:00,19.99,19.99,19.97,19.97,1300.0,19.7668,19.7668,19.7471,19.7471,1300.0
2010-01-27 12:00:00,19.98,19.98,19.95,19.96,1200.0,19.757,19.757,19.7273,19.7372,1200.0
2010-01-27 12:05:00,19.98,19.98,19.98,19.98,100.0,19.757,19.757,19.757,19.757,100.0
2010-01-27 12:10:00,19.95,19.95,19.95,19.95,100.0,19.7273,19.7273,19.7273,19.7273,100.0
2010-01-27 12:15:00,19.94,19.94,19.94,19.94,100.0,19.7174,19.7174,19.7174,19.7174,100.0
2010-01-27 12:20:00,19.86,19.86,19.86,19.86,100.0,19.6383,19.6383,19.6383,19.6383,100.0
2010-01-27 12:25:00,19.85,19.88,19.85,19.88,800.0,19.6284,19.6581,19.6284,19.6581,800.0
2010-01-27 12:30:00,19.85,19.85,19.85,19.85,2200.0,19.6284,19.6284,19.6284,19.6284,2200.0
2010-01-27 12:35:00,19.85,19.85,19.83,19.83,900.0,19.6284,19.6284,19.6086,19.6086,900.0
2010-01-27 12:40:00,19.84,19.84,19.84,19.84,300.0,19.6185,19.6185,19.6185,19.6185,300.0
2010-01-27 12:45:00,19.84,19.84,19.84,19.84,0.0,19.6185,19.6185,19.6185,19.6185,0.0
2010-01-27 12:50:00,19.84,19.86,19.82,19.83,2400.0,19.6185,19.6383,19.5987,19.6086,2400.0
2010-01-27 12:55:00,19.82,19.82,19.82,19.82,500.0,19.5987,19.5987,19.5987,19.5987,500.0
2010-01-27 13:00:00,19.82,19.82,19.82,19.82,300.0,19.5987,19.5987,19.5987,19.5987,300.0
2010-01-27 13:05:00,19.84,19.84,19.82,19.84,1100.0,19.6185,19.6185,19.5987,19.6185,1100.0
2010-01-27 13:10:00,19.9,19.92,19.88,19.89,900.0,19.6779,19.6976,19.6581,19.668,900.0
2010-01-27 13:15:00,19.88,19.89,19.82,19.82,1500.0,19.6581,19.668,19.5987,19.5987,1500.0
2010-01-27 13:20:00,19.84,19.84,19.82,19.82,1100.0,19.6185,19.6185,19.5987,19.5987,1100.0
2010-01-27 13:25:00,19.84,19.9,19.84,19.88,900.0,19.6185,19.6779,19.6185,19.6581,900.0
2010-01-27 13:30:00,19.91,19.95,19.91,19.95,500.0,19.6877,19.7273,19.6877,19.7273,500.0
2010-01-27 13:35:00,19.93,19.94,19.93,19.93,700.0,19.7075,19.7174,19.7075,19.7075,700.0
2010-01-27 13:40:00,19.93,19.93,19.93,19.93,600.0,19.7075,19.7075,19.7075,19.7075,600.0
2010-01-27 13:45:00,19.91,19.91,19.87,19.87,1200.0,19.6877,19.6877,19.6482,19.6482,1200.0
2010-01-27 13:50:00,19.85,19.85,19.85,19.85,300.0,19.6284,19.6284,19.6284,19.6284,300.0
2010-01-27 13:55:00,19.85,19.87,19.85,19.86,400.0,19.6284,19.6482,19.6284,19.6383,400.0
2010-01-27 14:00:00,19.86,19.86,19.86,19.86,300.0,19.6383,19.6383,19.6383,19.6383,300.0
2010-01-27 14:05:00,19.86,19.86,19.78,19.78,2000.0,19.6383,19.6383,19.5592,19.5592,2000.0
2010-01-27 14:10:00,19.75,19.75,19.72,19.75,1800.0,19.5295,19.5295,19.4999,19.5295,1800.0
2010-01-27 14:15:00,19.74,19.81,19.74,19.81,3600.0,19.5196,19.5889,19.5196,19.5889,3600.0
2010-01-27 14:20:00,19.85,19.87,19.77,19.78,3400.0,19.6284,19.6482,19.5493,19.5592,3400.0
2010-01-27 14:25:00,19.79,19.79,19.77,19.77,1200.0,19.5691,19.5691,19.5493,19.5493,1200.0
2010-01-27 14:30:00,19.77,19.78,19.74,19.77,3800.0,19.5493,19.5592,19.5196,19.5493,3800.0
2010-01-27 14:35:00,19.77,19.85,19.77,19.79,3100.0,19.5493,19.6284,19.5493,19.5691,3100.0
2010-01-27 14:40:00,19.8,19.9,19.8,19.83,3800.0,19.579,19.6779,19.579,19.6086,3800.0
2010-01-27 14:45:00,19.81,19.83,19.79,19.8,1600.0,19.5889,19.6086,19.5691,19.579,1600.0
2010-01-27 14:50:00,19.79,19.81,19.77,19.81,5300.0,19.5691,19.5889,19.5493,19.5889,5300.0
2010-01-27 14:55:00,19.81,19.83,19.79,19.79,1500.0,19.5889,19.6086,19.5691,19.5691,1500.0
2010-01-27 15:00:00,19.79,19.82,19.78,19.8,4300.0,19.5691,19.5987,19.5592,19.579,4300.0
2010-01-27 15:05:00,19.78,19.81,19.78,19.81,1600.0,19.5592,19.5889,19.5592,19.5889,1600.0
2010-01-27 15:10:00,19.8,19.8,19.75,19.77,2400.0,19.579,19.579,19.5295,19.5493,2400.0
2010-01-27 15:15:00,19.79,19.82,19.7,19.78,3000.0,19.5691,19.5987,19.4801,19.5592,3000.0
2010-01-27 15:20:00,19.78,19.82,19.77,19.77,500.0,19.5592,19.5987,19.5493,19.5493,500.0
2010-01-27 15:25:00,19.79,19.85,19.79,19.85,800.0,19.5691,19.6284,19.5691,19.6284,800.0
2010-01-27 15:30:00,19.85,19.98,19.85,19.94,1400.0,19.6284,19.757,19.6284,19.7174,1400.0
2010-01-27 15:35:00,19.95,19.98,19.91,19.97,900.0,19.7273,19.757,19.6877,19.7471,900.0
2010-01-27 15:40:00,19.96,19.99,19.96,19.99,900.0,19.7372,19.7668,19.7372,19.7668,900.0
2010-01-27 15:45:00,19.97,20.0,19.94,19.95,3000.0,19.7471,19.7767,19.7174,19.7273,3000.0
2010-01-27 15:50:00,19.93,19.93,19.9,19.9,3500.0,19.7075,19.7075,19.6779,19.6779,3500.0
2010-01-27 15:55:00,19.92,19.97,19.9,19.94,6400.0,19.6976,19.7471,19.6779,19.7174,6400.0
2010-01-28 09:30:00,20.0,20.16,19.92,20.0,4200.0,19.7767,19.9349,19.6976,19.7767,4200.0
2010-01-28 09:35:00,20.03,20.03,19.94,19.94,600.0,19.8064,19.8064,19.7174,19.7174,600.0
2010-01-28 09:40:00,19.95,20.02,19.95,20.02,700.0,19.7273,19.7965,19.7273,19.7965,700.0
2010-01-28 09:45:00,20.03,20.03,20.02,20.02,400.0,19.8064,19.8064,19.7965,19.7965,400.0
2010-01-28 09:50:00,20.03,20.08,20.0,20.01,41800.0,19.8064,19.8558,19.7767,19.7866,41800.0
2010-01-28 09:55:00,20.03,20.03,20.02,20.02,500.0,19.8064,19.8064,19.7965,19.7965,500.0
2010-01-28 10:00:00,20.0,20.01,20.0,20.0,1700.0,19.7767,19.7866,19.7767,19.7767,1700.0
2010-01-28 10:05:00,20.01,20.01,20.0,20.0,1500.0,19.7866,19.7866,19.7767,19.7767,1500.0
2010-01-28 10:10:00,20.01,20.09,19.93,20.09,4600.0,19.7866,19.8657,19.7075,19.8657,4600.0
2010-01-28 10:15:00,20.09,20.09,20.09,20.09,0.0,19.8657,19.8657,19.8657,19.8657,0.0
2010-01-28 10:20:00,20.1,20.1,20.09,20.09,400.0,19.8756,19.8756,19.8657,19.8657,400.0
2010-01-28 10:25:00,20.05,20.06,20.03,20.06,1400.0,19.8262,19.8361,19.8064,19.8361,1400.0
2010-01-28 10:30:00,20.08,20.08,20.0,20.0,1100.0,19.8558,19.8558,19.7767,19.7767,1100.0
2010-01-28 10:35:00,20.07,20.07,20.07,20.07,300.0,19.846,19.846,19.846,19.846,300.0
2010-01-28 10:40:00,20.1,20.1,20.07,20.07,500.0,19.8756,19.8756,19.846,19.846,500.0
2010-01-28 10:45:00,20.02,20.02,19.94,19.94,700.0,19.7965,19.7965,19.7174,19.7174,700.0
2010-01-28 10:50:00,19.94,19.94,19.94,19.94,0.0,19.7174,19.7174,19.7174,19.7174,0.0
2010-01-28 10:55:00,19.9,19.9,19.81,19.81,300.0,19.6779,19.6779,19.5889,19.5889,300.0
2010-01-28 11:00:00,19.81,19.87,19.57,19.57,2600.0,19.5889,19.6482,19.3515,19.3515,2600.0
2010-01-28 11:05:00,19.58,19.6,19.57,19.6,1100.0,19.3614,19.3812,19.3515,19.3812,1100.0
2010-01-28 11:10:00,19.64,19.68,19.64,19.68,600.0,19.4208,19.4603,19.4208,19.4603,600.0
2010-01-28 11:15:00,19.67,19.67,19.51,19.51,1300.0,19.4504,19.4504,19.2922,19.2922,1300.0
2010-01-28 11:20:00,19.52,19.56,19.52,19.56,500.0,19.3021,19.3416,19.3021,19.3416,500.0
2010-01-28 11:25:00,19.54,19.54,19.41,19.5,4800.0,19.3219,19.3219,19.1933,19.2823,4800.0
2010-01-28 11:30:00,19.46,19.46,19.25,19.25,2400.0,19.2428,19.2428,19.0351,19.0351,2400.0
2010-01-28 11:35:00,19.24,19.28,19.15,19.28,5700.0,19.0252,19.0648,18.9362,19.0648,5700.0
2010-01-28 11:40:00,19.37,19.4,19.37,19.38,2400.0,19.1538,19.1834,19.1538,19.1637,2400.0
2010-01-28 11:45:00,19.37,19.4,19.36,19.4,700.0,19.1538,19.1834,19.1439,19.1834,700.0
2010-01-28 11:50:00,19.41,19.41,19.39,19.39,200.0,19.1933,19.1933,19.1735,19.1735,200.0
2010-01-28 11:55:00,19.42,19.45,19.41,19.45,1100.0,19.2032,19.2329,19.1933,19.2329,1100.0
2010-01-28 12:00:00,19.46,19.47,19.33,19.33,4100.0,19.2428,19.2527,19.1142,19.1142,4100.0
2010-01-28 12:05:00,19.31,19.31,19.3,19.3,200.0,19.0944,19.0944,19.0846,19.0846,200.0
2010-01-28 12:10:00,19.31,19.33,19.28,19.33,2100.0,19.0944,19.1142,19.0648,19.1142,2100.0
2010-01-28 12:15:00,19.32,19.32,19.3,19.3,2600.0,19.1043,19.1043,19.0846,19.0846,2600.0
2010-01-28 12:20:00,19.3,19.31,19.2,19.24,4000.0,19.0846,19.0944,18.9857,19.0252,4000.0
2010-01-28 12:25:00,19.22,19.22,19.2,19.21,1400.0,19.0054,19.0054,18.9857,18.9956,1400.0
2010-01-28 12:30:00,19.22,19.22,19.21,19.21,400.0,19.0054,19.0054,18.9956,18.9956,400.0
2010-01-28 12:35:00,19.22,19.22,19.2,19.2,800.0,19.0054,19.0054,18.9857,18.9857,800.0
2010-01-28 12:40:00,19.22,19.22,19.21,19.22,1200.0,19.0054,19.0054,18.9956,19.0054,1200.0
2010-01-28 12:45:00,19.23,19.24,19.23,19.24,800.0,19.0153,19.0252,19.0153,19.0252,800.0
2010-01-28 12:50:00,19.24,19.26,19.23,19.25,1200.0,19.0252,19.045,19.0153,19.0351,1200.0
2010-01-28 12:55:00,19.26,19.3,19.25,19.3,1100.0,19.045,19.0846,19.0351,19.0846,1100.0
2010-01-28 13:00:00,19.3,19.34,19.3,19.31,500.0,19.0846,19.1241,19.0846,19.0944,500.0
2010-01-28 13:05:00,19.32,19.32,19.26,19.26,3700.0,19.1043,19.1043,19.045,19.045,3700.0
2010-01-28 13:10:00,19.26,19.26,19.22,19.22,600.0,19.045,19.045,19.0054,19.0054,600.0
2010-01-28 13:15:00,19.23,19.23,19.23,19.23,300.0,19.0153,19.0153,19.0153,19.0153,300.0
2010-01-28 13:20:00,19.25,19.25,19.2,19.22,3300.0,19.0351,19.0351,18.9857,19.0054,3300.0
2010-01-28 13:25:00,19.22,19.22,19.2,19.2,400.0,19.0054,19.0054,18.9857,18.9857,400.0
2010-01-28 13:30:00,19.21,19.24,19.21,19.22,900.0,18.9956,19.0252,18.9956,19.0054,900.0
2010-01-28 13:35:00,19.22,19.24,19.21,19.22,1200.0,19.0054,19.0252,18.9956,19.0054,1200.0
2010-01-28 13:40:00,19.24,19.26,19.22,19.26,5700.0,19.0252,19.045,19.0054,19.045,5700.0
2010-01-28 13:45:00,19.25,19.26,19.22,19.23,2600.0,19.0351,19.045,19.0054,19.0153,2600.0
2010-01-28 13:50:00,19.24,19.29,19.23,19.27,8800.0,19.0252,19.0747,19.0153,19.0549,8800.0
2010-01-28 13:55:00,19.28,19.3,19.23,19.29,2700.0,19.0648,19.0846,19.0153,19.0747,2700.0
2010-01-28 14:00:00,19.26,19.28,19.23,19.23,2200.0,19.045,19.0648,19.0153,19.0153,2200.0
2010-01-28 14:05:00,19.23,19.27,19.23,19.26,2900.0,19.0153,19.0549,19.0153,19.045,2900.0
2010-01-28 14:10:00,19.25,19.27,19.23,19.27,3300.0,19.0351,19.0549,19.0153,19.0549,3300.0
2010-01-28 14:15:00,19.25,19.27,19.24,19.24,1600.0,19.0351,19.0549,19.0252,19.0252,1600.0
2010-01-28 14:20:00,19.27,19.35,19.27,19.34,900.0,19.0549,19.134,19.0549,19.1241,900.0
2010-01-28 14:25:00,19.34,19.35,19.34,19.35,500.0,19.1241,19.134,19.1241,19.134,500.0
2010-01-28 14:30:00,19.36,19.36,19.27,19.3,2400.0,19.1439,19.1439,19.0549,19.0846,2400.0
2010-01-28 14:35:00,19.3,19.31,19.3,19.3,300.0,19.0846,19.0944,19.0846,19.0846,300.0
2010-01-28 14:40:00,19.29,19.38,19.29,19.38,1500.0,19.0747,19.1637,19.0747,19.1637,1500.0
2010-01-28 14:45:00,19.37,19.37,19.37,19.37,100.0,19.1538,19.1538,19.1538,19.1538,100.0
2010-01-28 14:50:00,19.39,19.49,19.39,19.47,6300.0,19.1735,19.2724,19.1735,19.2527,6300.0
2010-01-28 14:55:00,19.47,19.51,19.47,19.5,1100.0,19.2527,19.2922,19.2527,19.2823,1100.0
2010-01-28 15:00:00,19.5,19.5,19.47,19.49,4400.0,19.2823,19.2823,19.2527,19.2724,4400.0
2010-01-28 15:05:00,19.49,19.5,19.48,19.49,4500.0,19.2724,19.2823,19.2625,19.2724,4500.0
2010-01-28 15:10:00,19.46,19.6,19.46,19.53,5000.0,19.2428,19.3812,19.2428,19.312,5000.0
2010-01-28 15:15:00,19.52,19.52,19.46,19.46,600.0,19.3021,19.3021,19.2428,19.2428,600.0
2010-01-28 15:20:00,19.45,19.49,19.45,19.49,1500.0,19.2329,19.2724,19.2329,19.2724,1500.0
2010-01-28 15:25:00,19.48,19.48,19.43,19.44,2600.0,19.2625,19.2625,19.2131,19.223,2600.0
2010-01-28 15:30:00,19.44,19.44,19.42,19.42,400.0,19.223,19.223,19.2032,19.2032,400.0
2010-01-28 15:35:00,19.41,19.45,19.41,19.45,1100.0,19.1933,19.2329,19.1933,19.2329,1100.0
2010-01-28 15:40:00,19.5,19.5,19.36,19.36,1600.0,19.2823,19.2823,19.1439,19.1439,1600.0
2010-01-28 15:45:00,19.34,19.34,19.27,19.3,3800.0,19.1241,19.1241,19.0549,19.0846,3800.0
2010-01-28 15:50:00,19.29,19.32,19.28,19.28,2800.0,19.0747,19.1043,19.0648,19.0648,2800.0
2010-01-28 15:55:00,19.28,19.31,19.26,19.28,7100.0,19.0648,19.0944,19.045,19.0648,7100.0
2010-01-29 09:30:00,19.31,19.97,19.31,19.31,3600.0,19.0944,19.7471,19.0944,19.0944,3600.0
2010-01-29 09:35:00,19.53,19.53,19.53,19.53,300.0,19.312,19.312,19.312,19.312,300.0
2010-01-29 09:40:00,19.47,19.54,19.47,19.54,400.0,19.2527,19.3219,19.2527,19.3219,400.0
2010-01-29 09:45:00,19.48,19.6,19.47,19.47,1600.0,19.2625,19.3812,19.2527,19.2527,1600.0
2010-01-29 09:50:00,19.43,19.43,19.43,19.43,300.0,19.2131,19.2131,19.2131,19.2131,300.0
2010-01-29 09:55:00,19.38,19.46,19.38,19.46,300.0,19.1637,19.2428,19.1637,19.2428,300.0
2010-01-29 10:00:00,19.46,19.46,19.46,19.46,0.0,19.2428,19.2428,19.2428,19.2428,0.0
2010-01-29 10:05:00,19.45,19.49,19.42,19.42,1000.0,19.2329,19.2724,19.2032,19.2032,1000.0
2010-01-29 10:10:00,19.35,19.39,19.3,19.35,2100.0,19.134,19.1735,19.0846,19.134,2100.0
2010-01-29 10:15:00,19.35,19.42,19.35,19.37,700.0,19.134,19.2032,19.134,19.1538,700.0
2010-01-29 10:20:00,19.37,19.41,19.37,19.41,500.0,19.1538,19.1933,19.1538,19.1933,500.0
2010-01-29 10:25:00,19.47,19.49,19.45,19.49,1100.0,19.2527,19.2724,19.2329,19.2724,1100.0
2010-01-29 10:30:00,19.5,19.59,19.48,19.59,2200.0,19.2823,19.3713,19.2625,19.3713,2200.0
2010-01-29 10:35:00,19.54,19.57,19.43,19.53,2400.0,19.3219,19.3515,19.2131,19.312,2400.0
2010-01-29 10:40:00,19.55,19.55,19.53,19.53,200.0,19.3318,19.3318,19.312,19.312,200.0
2010-01-29 10:45:00,19.53,19.53,19.53,19.53,100.0,19.312,19.312,19.312,19.312,100.0
2010-01-29 10:50:00,19.54,19.58,19.54,19.58,500.0,19.3219,19.3614,19.3219,19.3614,500.0
2010-01-29 10:55:00,19.57,19.57,19.5,19.52,1600.0,19.3515,19.3515,19.2823,19.3021,1600.0
2010-01-29 11:00:00,19.46,19.46,19.46,19.46,300.0,19.2428,19.2428,19.2428,19.2428,300.0
2010-01-29 11:05:00,19.51,19.54,19.5,19.5,300.0,19.2922,19.3219,19.2823,19.2823,300.0
2010-01-29 11:10:00,19.48,19.48,19.48,19.48,400.0,19.2625,19.2625,19.2625,19.2625,400.0
2010-01-29 11:15:00,19.49,19.49,19.46,19.47,800.0,19.2724,19.2724,19.2428,19.2527,800.0
2010-01-29 11:20:00,19.46,19.5,19.45,19.5,1200.0,19.2428,19.2823,19.2329,19.2823,1200.0
2010-01-29 11:25:00,19.48,19.59,19.48,19.55,3300.0,19.2625,19.3713,19.2625,19.3318,3300.0
2010-01-29 11:30:00,19.56,19.56,19.47,19.47,1400.0,19.3416,19.3416,19.2527,19.2527,1400.0
2010-01-29 11:35:00,19.51,19.66,19.5,19.65,51700.0,19.2922,19.4405,19.2823,19.4306,51700.0
2010-01-29 11:40:00,19.68,19.75,19.68,19.75,1200.0,19.4603,19.5295,19.4603,19.5295,1200.0
2010-01-29 11:45:00,19.75,19.75,19.71,19.71,900.0,19.5295,19.5295,19.49,19.49,900.0
2010-01-29 11:50:00,19.71,19.71,19.69,19.69,500.0,19.49,19.49,19.4702,19.4702,500.0
2010-01-29 11:55:00,19.68,19.68,19.65,19.65,300.0,19.4603,19.4603,19.4306,19.4306,300.0
2010-01-29 12:00:00,19.55,19.56,19.55,19.55,300.0,19.3318,19.3416,19.3318,19.3318,300.0
2010-01-29 12:05:00,19.51,19.51,19.48,19.5,1700.0,19.2922,19.2922,19.2625,19.2823,1700.0
2010-01-29 12:10:00,19.5,19.55,19.5,19.55,1300.0,19.2823,19.3318,19.2823,19.3318,1300.0
2010-01-29 12:15:00,19.55,19.56,19.53,19.55,1200.0,19.3318,19.3416,19.312,19.3318,1200.0
2010-01-29 12:20:00,19.56,19.63,19.56,19.63,600.0,19.3416,19.4109,19.3416,19.4109,600.0
2010-01-29 12:25:00,19.67,19.67,19.67,19.67,200.0,19.4504,19.4504,19.4504,19.4504,200.0
2010-01-29 12:30:00,19.68,19.7,19.67,19.68,1100.0,19.4603,19.4801,19.4504,19.4603,1100.0
2010-01-29 12:35:00,19.67,19.67,19.67,19.67,100.0,19.4504,19.4504,19.4504,19.4504,100.0
2010-01-29 12:40:00,19.64,19.64,19.58,19.58,400.0,19.4208,19.4208,19.3614,19.3614,400.0
2010-01-29 12:45:00,19.56,19.56,19.54,19.54,800.0,19.3416,19.3416,19.3219,19.3219,800.0
2010-01-29 12:50:00,19.59,19.63,19.58,19.63,1500.0,19.3713,19.4109,19.3614,19.4109,1500.0
2010-01-29 12:55:00,19.62,19.68,19.62,19.67,1800.0,19.401,19.4603,19.401,19.4504,1800.0
2010-01-29 13:00:00,19.67,19.67,19.67,19.67,0.0,19.4504,19.4504,19.4504,19.4504,0.0
2010-01-29 13:05:00,19.62,19.64,19.62,19.64,2100.0,19.401,19.4208,19.401,19.4208,2100.0
2010-01-29 13:10:00,19.63,19.63,19.6,19.6,1400.0,19.4109,19.4109,19.3812,19.3812,1400.0
2010-01-29 13:15:00,19.62,19.62,19.62,19.62,100.0,19.401,19.401,19.401,19.401,100.0
2010-01-29 13:20:00,19.61,19.62,19.61,19.62,700.0,19.3911,19.401,19.3911,19.401,700.0
2010-01-29 13:25:00,19.63,19.64,19.63,19.64,200.0,19.4109,19.4208,19.4109,19.4208,200.0
2010-01-29 13:30:00,19.62,19.62,19.62,19.62,100.0,19.401,19.401,19.401,19.401,100.0
2010-01-29 13:35:00,19.63,19.63,19.63,19.63,200.0,19.4109,19.4109,19.4109,19.4109,200.0
2010-01-29 13:40:00,19.61,19.61,19.52,19.52,1000.0,19.3911,19.3911,19.3021,19.3021,1000.0
2010-01-29 13:45:00,19.52,19.53,19.5,19.5,1200.0,19.3021,19.312,19.2823,19.2823,1200.0
2010-01-29 13:50:00,19.51,19.51,19.51,19.51,200.0,19.2922,19.2922,19.2922,19.2922,200.0
2010-01-29 13:55:00,19.51,19.52,19.51,19.51,1300.0,19.2922,19.3021,19.2922,19.2922,1300.0
2010-01-29 14:00:00,19.51,19.51,19.51,19.51,100.0,19.2922,19.2922,19.2922,19.2922,100.0
2010-01-29 14:05:00,19.52,19.52,19.5,19.51,4800.0,19.3021,19.3021,19.2823,19.2922,4800.0
2010-01-29 14:10:00,19.51,19.57,19.51,19.57,5200.0,19.2922,19.3515,19.2922,19.3515,5200.0
2010-01-29 14:15:00,19.58,19.58,19.56,19.56,300.0,19.3614,19.3614,19.3416,19.3416,300.0
2010-01-29 14:20:00,19.53,19.53,19.51,19.53,2600.0,19.312,19.312,19.2922,19.312,2600.0
2010-01-29 14:25:00,19.52,19.53,19.52,19.53,11600.0,19.3021,19.312,19.3021,19.312,11600.0
2010-01-29 14:30:00,19.54,19.54,19.48,19.5,1100.0,19.3219,19.3219,19.2625,19.2823,1100.0
2010-01-29 14:35:00,19.5,19.52,19.5,19.52,1700.0,19.2823,19.3021,19.2823,19.3021,1700.0
2010-01-29 14:40:00,19.54,19.6,19.54,19.6,600.0,19.3219,19.3812,19.3219,19.3812,600.0
2010-01-29 14:45:00,19.6,19.6,19.49,19.49,2000.0,19.3812,19.3812,19.2724,19.2724,2000.0
2010-01-29 14:50:00,19.49,19.5,19.47,19.48,2500.0,19.2724,19.2823,19.2527,19.2625,2500.0
2010-01-29 14:55:00,19.48,19.5,19.46,19.5,1600.0,19.2625,19.2823,19.2428,19.2823,1600.0
2010-01-29 15:00:00,19.48,19.49,19.48,19.49,1200.0,19.2625,19.2724,19.2625,19.2724,1200.0
2010-01-29 15:05:00,19.48,19.49,19.45,19.47,3000.0,19.2625,19.2724,19.2329,19.2527,3000.0
2010-01-29 15:10:00,19.47,19.52,19.47,19.48,7000.0,19.2527,19.3021,19.2527,19.2625,7000.0
2010-01-29 15:15:00,19.49,19.55,19.46,19.55,3200.0,19.2724,19.3318,19.2428,19.3318,3200.0
2010-01-29 15:20:00,19.56,19.56,19.49,19.49,1500.0,19.3416,19.3416,19.2724,19.2724,1500.0
2010-01-29 15:25:00,19.48,19.5,19.46,19.48,2400.0,19.2625,19.2823,19.2428,19.2625,2400.0
2010-01-29 15:30:00,19.46,19.46,19.38,19.41,2700.0,19.2428,19.2428,19.1637,19.1933,2700.0
2010-01-29 15:35:00,19.41,19.48,19.39,19.43,2800.0,19.1933,19.2625,19.1735,19.2131,2800.0
2010-01-29 15:40:00,19.44,19.47,19.39,19.42,5500.0,19.223,19.2527,19.1735,19.2032,5500.0
2010-01-29 15:45:00,19.42,19.43,19.37,19.4,2400.0,19.2032,19.2131,19.1538,19.1834,2400.0
2010-01-29 15:50:00,19.38,19.43,19.37,19.42,1300.0,19.1637,19.2131,19.1538,19.2032,1300.0
2010-01-29 15:55:00,19.42,19.42,19.36,19.38,4700.0,19.2032,19.2032,19.1439,19.1637,4700.0
2010-02-01 09:30:00,19.49,19.67,19.42,19.62,9500.0,19.2724,19.4504,19.2032,19.401,9500.0
2010-02-01 09:35:00,19.68,19.7,19.6,19.7,5500.0,19.4603,19.4801,19.3812,19.4801,5500.0
2010-02-01 09:40:00,19.7,19.7,19.68,19.7,1300.0,19.4801,19.4801,19.4603,19.4801,1300.0
2010-02-01 09:45:00,19.69,19.73,19.69,19.73,2200.0,19.4702,19.5097,19.4702,19.5097,2200.0
2010-02-01 09:50:00,19.77,19.79,19.72,19.73,1400.0,19.5493,19.5691,19.4999,19.5097,1400.0
2010-02-01 09:55:00,19.73,19.73,19.73,19.73,100.0,19.5097,19.5097,19.5097,19.5097,100.0
2010-02-01 10:00:00,19.72,19.82,19.7,19.7,2100.0,19.4999,19.5987,19.4801,19.4801,2100.0
2010-02-01 10:05:00,19.66,19.66,19.59,19.62,5200.0,19.4405,19.4405,19.3713,19.401,5200.0
2010-02-01 10:10:00,19.66,19.66,19.66,19.66,100.0,19.4405,19.4405,19.4405,19.4405,100.0
2010-02-01 10:15:00,19.68,19.68,19.68,19.68,300.0,19.4603,19.4603,19.4603,19.4603,300.0
2010-02-01 10:20:00,19.71,19.71,19.68,19.68,500.0,19.49,19.49,19.4603,19.4603,500.0
2010-02-01 10:25:00,19.74,19.74,19.74,19.74,2200.0,19.5196,19.5196,19.5196,19.5196,2200.0
2010-02-01 10:30:00,19.7,19.73,19.7,19.72,3500.0,19.4801,19.5097,19.4801,19.4999,3500.0
2010-02-01 10:35:00,19.74,19.74,19.71,19.71,1700.0,19.5196,19.5196,19.49,19.49,1700.0
2010-02-01 10:40:00,19.73,19.73,19.71,19.72,1000.0,19.5097,19.5097,19.49,19.4999,1000.0
2010-02-01 10:45:00,19.75,19.76,19.73,19.76,1100.0,19.5295,19.5394,19.5097,19.5394,1100.0
2010-02-01 10:50:00,19.75,19.75,19.72,19.75,2900.0,19.5295,19.5295,19.4999,19.5295,2900.0
2010-02-01 10:55:00,19.72,19.74,19.72,19.72,3300.0,19.4999,19.5196,19.4999,19.4999,3300.0
2010-02-01 11:00:00,19.72,19.75,19.72,19.75,2300.0,19.4999,19.5295,19.4999,19.5295,2300.0
2010-02-01 11:05:00,19.75,19.85,19.75,19.85,3300.0,19.5295,19.6284,19.5295,19.6284,3300.0
2010-02-01 11:10:00,19.82,19.85,19.82,19.85,900.0,19.5987,19.6284,19.5987,19.6284,900.0
2010-02-01 11:15:00,19.85,19.99,19.85,19.87,6200.0,19.6284,19.7668,19.6284,19.6482,6200.0
2010-02-01 11:20:00,19.87,19.87,19.87,19.87,100.0,19.6482,19.6482,19.6482,19.6482,100.0
2010-02-01 11:25:00,19.85,19.86,19.85,19.86,1500.0,19.6284,19.6383,19.6284,19.6383,1500.0
2010-02-01 11:30:00,19.85,19.85,19.84,19.84,300.0,19.6284,19.6284,19.6185,19.6185,300.0
2010-02-01 11:35:00,19.82,19.82,19.78,19.78,300.0,19.5987,19.5987,19.5592,19.5592,300.0
2010-02-01 11:40:00,19.81,19.81,19.78,19.79,1800.0,19.5889,19.5889,19.5592,19.5691,1800.0
2010-02-01 11:45:00,19.8,19.8,19.77,19.77,300.0,19.579,19.579,19.5493,19.5493,300.0
2010-02-01 11:50:00,19.77,19.77,19.77,19.77,300.0,19.5493,19.5493,19.5493,19.5493,300.0
2010-02-01 11:55:00,19.78,19.78,19.74,19.75,1800.0,19.5592,19.5592,19.5196,19.5295,1800.0
2010-02-01 12:00:00,19.75,19.76,19.75,19.75,1000.0,19.5295,19.5394,19.5295,19.5295,1000.0
2010-02-01 12:05:00,19.78,19.78,19.75,19.75,1500.0,19.5592,19.5592,19.5295,19.5295,1500.0
2010-02-01 12:10:00,19.75,19.76,19.75,19.76,2000.0,19.5295,19.5394,19.5295,19.5394,2000.0
2010-02-01 12:15:00,19.78,19.78,19.77,19.78,300.0,19.5592,19.5592,19.5493,19.5592,300.0
2010-02-01 12:20:00,19.8,19.8,19.75,19.76,4300.0,19.579,19.579,19.5295,19.5394,4300.0
2010-02-01 12:25:00,19.74,19.74,19.74,19.74,200.0,19.5196,19.5196,19.5196,19.5196,200.0
2010-02-01 12:30:00,19.73,19.73,19.63,19.63,4700.0,19.5097,19.5097,19.4109,19.4109,4700.0
2010-02-01 12:35:00,19.63,19.63,19.6,19.6,1100.0,19.4109,19.4109,19.3812,19.3812,1100.0
2010-02-01 12:40:00,19.61,19.68,19.6,19.68,1500.0,19.3911,19.4603,19.3812,19.4603,1500.0
2010-02-01 12:45:00,19.69,19.69,19.67,19.69,400.0,19.4702,19.4702,19.4504,19.4702,400.0
2010-02-01 12:50:00,19.73,19.73,19.73,19.73,400.0,19.5097,19.5097,19.5097,19.5097,400.0
2010-02-01 12:55:00,19.72,19.72,19.72,19.72,100.0,19.4999,19.4999,19.4999,19.4999,100.0
2010-02-01 13:00:00,19.71,19.71,19.71,19.71,100.0,19.49,19.49,19.49,19.49,100.0
2010-02-01 13:05:00,19.72,19.74,19.72,19.74,400.0,19.4999,19.5196,19.4999,19.5196,400.0
2010-02-01 13:10:00,19.75,19.75,19.74,19.75,1900.0,19.5295,19.5295,19.5196,19.5295,1900.0
2010-02-01 13:15:00,19.76,19.78,19.75,19.76,1800.0,19.5394,19.5592,19.5295,19.5394,1800.0
2010-02-01 13:20:00,19.77,19.77,19.76,19.76,1100.0,19.5493,19.5493,19.5394,19.5394,1100.0
2010-02-01 13:25:00,19.77,19.8,19.73,19.73,7600.0,19.5493,19.579,19.5097,19.5097,7600.0
2010-02-01 13:30:00,19.73,19.75,19.73,19.75,1400.0,19.5097,19.5295,19.5097,19.5295,1400.0
2010-02-01 13:35:00,19.75,19.78,19.75,19.76,2500.0,19.5295,19.5592,19.5295,19.5394,2500.0
2010-02-01 13:40:00,19.77,19.77,19.75,19.76,3400.0,19.5493,19.5493,19.5295,19.5394,3400.0
2010-02-01 13:45:00,19.76,19.77,19.75,19.75,3400.0,19.5394,19.5493,19.5295,19.5295,3400.0
2010-02-01 13:50:00,19.77,19.79,19.73,19.76,5300.0,19.5493,19.5691,19.5097,19.5394,5300.0
2010-02-01 13:55:00,19.76,19.78,19.76,19.78,2300.0,19.5394,19.5592,19.5394,19.5592,2300.0
2010-02-01 14:00:00,19.78,19.79,19.74,19.75,6000.0,19.5592,19.5691,19.5196,19.5295,6000.0
2010-02-01 14:05:00,19.76,19.76,19.75,19.75,3400.0,19.5394,19.5394,19.5295,19.5295,3400.0
2010-02-01 14:10:00,19.76,19.76,19.74,19.75,2200.0,19.5394,19.5394,19.5196,19.5295,2200.0
2010-02-01 14:15:00,19.75,19.82,19.75,19.79,3900.0,19.5295,19.5987,19.5295,19.5691,3900.0
2010-02-01 14:20:00,19.81,19.81,19.73,19.75,6200.0,19.5889,19.5889,19.5097,19.5295,6200.0
2010-02-01 14:25:00,19.76,19.77,19.73,19.74,5400.0,19.5394,19.5493,19.5097,19.5196,5400.0
2010-02-01 14:30:00,19.76,19.77,19.76,19.76,2700.0,19.5394,19.5493,19.5394,19.5394,2700.0
2010-02-01 14:35:00,19.76,19.77,19.75,19.76,2500.0,19.5394,19.5493,19.5295,19.5394,2500.0
2010-02-01 14:40:00,19.76,19.81,19.76,19.81,3400.0,19.5394,19.5889,19.5394,19.5889,3400.0
2010-02-01 14:45:00,19.81,19.81,19.75,19.75,8400.0,19.5889,19.5889,19.5295,19.5295,8400.0
2010-02-01 14:50:00,19.76,19.77,19.75,19.77,2600.0,19.5394,19.5493,19.5295,19.5493,2600.0
2010-02-01 14:55:00,19.77,19.77,19.76,19.76,4200.0,19.5493,19.5493,19.5394,19.5394,4200.0
2010-02-01 15:00:00,19.78,19.78,19.75,19.75,1500.0,19.5592,19.5592,19.5295,19.5295,1500.0
2010-02-01 15:05:00,19.75,19.76,19.75,19.75,700.0,19.5295,19.5394,19.5295,19.5295,700.0
2010-02-01 15:10:00,19.76,19.78,19.73,19.78,2800.0,19.5394,19.5592,19.5097,19.5592,2800.0
2010-02-01 15:15:00,19.78,19.82,19.75,19.78,18600.0,19.5592,19.5987,19.5295,19.5592,18600.0
2010-02-01 15:20:00,19.77,19.79,19.75,19.79,2000.0,19.5493,19.5691,19.5295,19.5691,2000.0
2010-02-01 15:25:00,19.77,19.84,19.77,19.79,5800.0,19.5493,19.6185,19.5493,19.5691,5800.0
2010-02-01 15:30:00,19.79,19.81,19.72,19.72,8500.0,19.5691,19.5889,19.4999,19.4999,8500.0
2010-02-01 15:35:00,19.72,19.72,19.68,19.7,1500.0,19.4999,19.4999,19.4603,19.4801,1500.0
2010-02-01 15:40:00,19.7,19.72,19.68,19.68,2600.0,19.4801,19.4999,19.4603,19.4603,2600.0
2010-02-01 15:45:00,19.72,19.75,19.72,19.74,1800.0,19.4999,19.5295,19.4999,19.5196,1800.0
2010-02-01 15:50:00,19.75,19.79,19.75,19.78,9400.0,19.5295,19.5691,19.5295,19.5592,9400.0
2010-02-01 15:55:00,19.78,19.79,19.75,19.79,7400.0,19.5592,19.5691,19.5295,19.5691,7400.0
2010-02-02 09:30:00,19.74,19.74,19.58,19.64,2600.0,19.5196,19.5196,19.3614,19.4208,2600.0
2010-02-02 09:35:00,19.61,19.69,19.51,19.51,2000.0,19.3911,19.4702,19.2922,19.2922,2000.0
2010-02-02 09:40:00,19.58,19.61,19.55,19.55,1500.0,19.3614,19.3911,19.3318,19.3318,1500.0
2010-02-02 09:45:00,19.55,19.56,19.52,19.54,1300.0,19.3318,19.3416,19.3021,19.3219,1300.0
2010-02-02 09:50:00,19.55,19.55,19.5,19.5,3100.0,19.3318,19.3318,19.2823,19.2823,3100.0
2010-02-02 09:55:00,19.54,19.55,19.45,19.45,2100.0,19.3219,19.3318,19.2329,19.2329,2100.0
2010-02-02 10:00:00,19.44,19.48,19.28,19.34,4300.0,19.223,19.2625,19.0648,19.1241,4300.0
2010-02-02 10:05:00,19.3,19.39,19.3,19.33,1600.0,19.0846,19.1735,19.0846,19.1142,1600.0
2010-02-02 10:10:00,19.35,19.4,19.34,19.4,1200.0,19.134,19.1834,19.1241,19.1834,1200.0
2010-02-02 10:15:00,19.48,19.54,19.47,19.54,1900.0,19.2625,19.3219,19.2527,19.3219,1900.0
2010-02-02 10:20:00,19.51,19.54,19.5,19.54,1900.0,19.2922,19.3219,19.2823,19.3219,1900.0
2010-02-02 10:25:00,19.55,19.55,19.5,19.52,1300.0,19.3318,19.3318,19.2823,19.3021,1300.0
2010-02-02 10:30:00,19.53,19.56,19.53,19.54,1900.0,19.312,19.3416,19.312,19.3219,1900.0
2010-02-02 10:35:00,19.52,19.55,19.48,19.48,3400.0,19.3021,19.3318,19.2625,19.2625,3400.0
2010-02-02 10:40:00,19.48,19.55,19.48,19.51,4500.0,19.2625,19.3318,19.2625,19.2922,4500.0
2010-02-02 10:45:00,19.5,19.5,19.43,19.44,3800.0,19.2823,19.2823,19.2131,19.223,3800.0
2010-02-02 10:50:00,19.4,19.4,19.33,19.33,4800.0,19.1834,19.1834,19.1142,19.1142,4800.0
2010-02-02 10:55:00,19.32,19.39,19.32,19.35,5700.0,19.1043,19.1735,19.1043,19.134,5700.0
2010-02-02 11:00:00,19.35,19.42,19.33,19.35,7500.0,19.134,19.2032,19.1142,19.134,7500.0
2010-02-02 11:05:00,19.32,19.44,19.32,19.4,3900.0,19.1043,19.223,19.1043,19.1834,3900.0
2010-02-02 11:10:00,19.4,19.4,19.33,19.35,9400.0,19.1834,19.1834,19.1142,19.134,9400.0
2010-02-02 11:15:00,19.38,19.4,19.34,19.35,6000.0,19.1637,19.1834,19.1241,19.134,6000.0
2010-02-02 11:20:00,19.35,19.35,19.31,19.31,2000.0,19.134,19.134,19.0944,19.0944,2000.0
2010-02-02 11:25:00,19.3,19.3,19.17,19.17,5500.0,19.0846,19.0846,18.956,18.956,5500.0
2010-02-02 11:30:00,19.19,19.2,19.05,19.05,7100.0,18.9758,18.9857,18.8373,18.8373,7100.0
2010-02-02 11:35:00,19.05,19.07,19.0,19.01,8400.0,18.8373,18.8571,18.7879,18.7978,8400.0
2010-02-02 11:40:00,19.03,19.13,19.03,19.13,3800.0,18.8176,18.9164,18.8176,18.9164,3800.0
2010-02-02 11:45:00,19.13,19.13,19.1,19.1,2600.0,18.9164,18.9164,18.8868,18.8868,2600.0
2010-02-02 11:50:00,19.1,19.11,19.1,19.11,1200.0,18.8868,18.8967,18.8868,18.8967,1200.0
2010-02-02 11:55:00,19.1,19.11,19.08,19.08,3300.0,18.8868,18.8967,18.867,18.867,3300.0
2010-02-02 12:00:00,19.08,19.08,19.06,19.06,1200.0,18.867,18.867,18.8472,18.8472,1200.0
2010-02-02 12:05:00,19.06,19.07,19.04,19.05,3700.0,18.8472,18.8571,18.8275,18.8373,3700.0
2010-02-02 12:10:00,19.04,19.07,19.04,19.07,1500.0,18.8275,18.8571,18.8275,18.8571,1500.0
2010-02-02 12:15:00,19.05,19.07,19.05,19.06,1200.0,18.8373,18.8571,18.8373,18.8472,1200.0
2010-02-02 12:20:00,19.06,19.1,19.05,19.1,1700.0,18.8472,18.8868,18.8373,18.8868,1700.0
2010-02-02 12:25:00,19.11,19.11,19.09,19.09,4500.0,18.8967,18.8967,18.8769,18.8769,4500.0
2010-02-02 12:30:00,19.1,19.1,19.07,19.07,1200.0,18.8868,18.8868,18.8571,18.8571,1200.0
2010-02-02 12:35:00,19.06,19.07,19.05,19.06,1900.0,18.8472,18.8571,18.8373,18.8472,1900.0
2010-02-02 12:40:00,19.06,19.06,19.03,19.05,3600.0,18.8472,18.8472,18.8176,18.8373,3600.0
2010-02-02 12:45:00,19.05,19.06,19.05,19.06,2000.0,18.8373,18.8472,18.8373,18.8472,2000.0
2010-02-02 12:50:00,19.05,19.07,19.05,19.07,3600.0,18.8373,18.8571,18.8373,18.8571,3600.0
2010-02-02 12:55:00,19.07,19.09,19.07,19.07,700.0,18.8571,18.8769,18.8571,18.8571,700.0
2010-02-02 13:00:00,19.08,19.08,19.05,19.05,4100.0,18.867,18.867,18.8373,18.8373,4100.0
2010-02-02 13:05:00,19.04,19.04,19.0,19.0,1100.0,18.8275,18.8275,18.7879,18.7879,1100.0
2010-02-02 13:10:00,19.0,19.0,18.96,18.96,3700.0,18.7879,18.7879,18.7483,18.7483,3700.0
2010-02-02 13:15:00,18.96,18.96,18.89,18.89,3500.0,18.7483,18.7483,18.6791,18.6791,3500.0
2010-02-02 13:20:00,18.88,18.98,18.88,18.98,10600.0,18.6692,18.7681,18.6692,18.7681,10600.0
2010-02-02 13:25:00,18.98,19.01,18.97,19.01,4700.0,18.7681,18.7978,18.7582,18.7978,4700.0
2010-02-02 13:30:00,19.0,19.07,19.0,19.07,5900.0,18.7879,18.8571,18.7879,18.8571,5900.0
2010-02-02 13:35:00,19.08,19.11,19.06,19.11,5800.0,18.867,18.8967,18.8472,18.8967,5800.0
2010-02-02 13:40:00,19.12,19.16,19.11,19.14,4000.0,18.9066,18.9461,18.8967,18.9263,4000.0
2010-02-02 13:45:00,19.15,19.23,19.14,19.17,9300.0,18.9362,19.0153,18.9263,18.956,9300.0
2010-02-02 13:50:00,19.17,19.27,19.16,19.24,7100.0,18.956,19.0549,18.9461,19.0252,7100.0
2010-02-02 13:55:00,19.25,19.28,19.25,19.25,2900.0,19.0351,19.0648,19.0351,19.0351,2900.0
2010-02-02 14:00:00,19.26,19.26,19.24,19.26,3400.0,19.045,19.045,19.0252,19.045,3400.0
2010-02-02 14:05:00,19.27,19.27,19.25,19.26,5200.0,19.0549,19.0549,19.0351,19.045,5200.0
2010-02-02 14:10:00,19.26,19.27,19.25,19.26,1500.0,19.045,19.0549,19.0351,19.045,1500.0
2010-02-02 14:15:00,19.26,19.26,19.18,19.21,6600.0,19.045,19.045,18.9659,18.9956,6600.0
2010-02-02 14:20:00,19.23,19.27,19.23,19.26,5000.0,19.0153,19.0549,19.0153,19.045,5000.0
2010-02-02 14:25:00,19.27,19.27,19.24,19.26,2400.0,19.0549,19.0549,19.0252,19.045,2400.0
2010-02-02 14:30:00,19.25,19.26,19.25,19.25,3600.0,19.0351,19.045,19.0351,19.0351,3600.0
2010-02-02 14:35:00,19.26,19.26,19.23,19.26,11000.0,19.045,19.045,19.0153,19.045,11000.0
2010-02-02 14:40:00,19.27,19.31,19.25,19.25,10600.0,19.0549,19.0944,19.0351,19.0351,10600.0
2010-02-02 14:45:00,19.25,19.25,19.24,19.25,9700.0,19.0351,19.0351,19.0252,19.0351,9700.0
2010-02-02 14:50:00,19.25,19.3,19.24,19.27,10300.0,19.0351,19.0846,19.0252,19.0549,10300.0
2010-02-02 14:55:00,19.28,19.34,19.28,19.34,5000.0,19.0648,19.1241,19.0648,19.1241,5000.0
2010-02-02 15:00:00,19.34,19.37,19.33,19.37,4500.0,19.1241,19.1538,19.1142,19.1538,4500.0
2010-02-02 15:05:00,19.37,19.37,19.33,19.35,8600.0,19.1538,19.1538,19.1142,19.134,8600.0
2010-02-02 15:10:00,19.37,19.48,19.36,19.47,4800.0,19.1538,19.2625,19.1439,19.2527,4800.0
2010-02-02 15:15:00,19.49,19.55,19.49,19.55,10900.0,19.2724,19.3318,19.2724,19.3318,10900.0
2010-02-02 15:20:00,19.57,19.57,19.53,19.54,1800.0,19.3515,19.3515,19.312,19.3219,1800.0
2010-02-02 15:25:00,19.53,19.53,19.49,19.51,6900.0,19.312,19.312,19.2724,19.2922,6900.0
2010-02-02 15:30:00,19.51,19.51,19.5,19.51,2400.0,19.2922,19.2922,19.2823,19.2922,2400.0
2010-02-02 15:35:00,19.51,19.54,19.49,19.51,3300.0,19.2922,19.3219,19.2724,19.2922,3300.0
2010-02-02 15:40:00,19.5,19.51,19.48,19.5,3000.0,19.2823,19.2922,19.2625,19.2823,3000.0
2010-02-02 15:45:00,19.51,19.51,19.43,19.46,5300.0,19.2922,19.2922,19.2131,19.2428,5300.0
2010-02-02 15:50:00,19.45,19.46,19.44,19.46,8400.0,19.2329,19.2428,19.223,19.2428,8400.0
2010-02-02 15:55:00,19.45,19.52,19.45,19.49,17200.0,19.2329,19.3021,19.2329,19.2724,17200.0
2010-02-03 09:30:00,19.44,19.44,19.44,19.44,700.0,19.223,19.223,19.223,19.223,700.0
2010-02-03 09:35:00,19.34,19.41,19.34,19.41,2100.0,19.1241,19.1933,19.1241,19.1933,2100.0
2010-02-03 09:40:00,19.38,19.42,19.38,19.42,300.0,19.1637,19.2032,19.1637,19.2032,300.0
2010-02-03 09:45:00,19.42,19.42,19.42,19.42,0.0,19.2032,19.2032,19.2032,19.2032,0.0
2010-02-03 09:50:00,19.54,19.61,19.49,19.55,1300.0,19.3219,19.3911,19.2724,19.3318,1300.0
2010-02-03 09:55:00,19.53,19.53,19.47,19.51,900.0,19.312,19.312,19.2527,19.2922,900.0
2010-02-03 10:00:00,19.43,19.48,19.43,19.47,1700.0,19.2131,19.2625,19.2131,19.2527,1700.0
2010-02-03 10:05:00,19.43,19.48,19.43,19.48,400.0,19.2131,19.2625,19.2131,19.2625,400.0
2010-02-03 10:10:00,19.48,19.48,19.43,19.43,1500.0,19.2625,19.2625,19.2131,19.2131,1500.0
2010-02-03 10:15:00,19.48,19.48,19.37,19.37,2100.0,19.2625,19.2625,19.1538,19.1538,2100.0
2010-02-03 10:20:00,19.37,19.38,19.37,19.38,500.0,19.1538,19.1637,19.1538,19.1637,500.0
2010-02-03 10:25:00,19.39,19.39,19.28,19.28,1000.0,19.1735,19.1735,19.0648,19.0648,1000.0
2010-02-03 10:30:00,19.28,19.39,19.28,19.34,1300.0,19.0648,19.1735,19.0648,19.1241,1300.0
2010-02-03 10:35:00,19.33,19.35,19.19,19.19,1600.0,19.1142,19.134,18.9758,18.9758,1600.0
2010-02-03 10:40:00,19.21,19.21,19.2,19.21,600.0,18.9956,18.9956,18.9857,18.9956,600.0
2010-02-03 10:45:00,19.23,19.34,19.22,19.34,1300.0,19.0153,19.1241,19.0054,19.1241,1300.0
2010-02-03 10:50:00,19.3,19.32,19.23,19.23,800.0,19.0846,19.1043,19.0153,19.0153,800.0
2010-02-03 10:55:00,19.26,19.28,19.25,19.25,1500.0,19.045,19.0648,19.0351,19.0351,1500.0
2010-02-03 11:00:00,19.25,19.32,19.25,19.29,1700.0,19.0351,19.1043,19.0351,19.0747,1700.0
2010-02-03 11:05:00,19.32,19.32,19.28,19.31,400.0,19.1043,19.1043,19.0648,19.0944,400.0
2010-02-03 11:10:00,19.37,19.37,19.27,19.28,1400.0,19.1538,19.1538,19.0549,19.0648,1400.0
2010-02-03 11:15:00,19.31,19.34,19.27,19.27,3200.0,19.0944,19.1241,19.0549,19.0549,3200.0
2010-02-03 11:20:00,19.27,19.27,19.27,19.27,0.0,19.0549,19.0549,19.0549,19.0549,0.0
2010-02-03 11:25:00,19.26,19.31,19.25,19.28,1400.0,19.045,19.0944,19.0351,19.0648,1400.0
2010-02-03 11:30:00,19.27,19.3,19.25,19.26,900.0,19.0549,19.0846,19.0351,19.045,900.0
2010-02-03 11:35:00,19.21,19.23,19.12,19.12,1300.0,18.9956,19.0153,18.9066,18.9066,1300.0
2010-02-03 11:40:00,19.14,19.14,19.08,19.09,1200.0,18.9263,18.9263,18.867,18.8769,1200.0
2010-02-03 11:45:00,19.17,19.19,19.16,19.16,500.0,18.956,18.9758,18.9461,18.9461,500.0
2010-02-03 11:50:00,19.11,19.14,19.1,19.14,1500.0,18.8967,18.9263,18.8868,18.9263,1500.0
2010-02-03 11:55:00,19.14,19.14,19.1,19.1,1000.0,18.9263,18.9263,18.8868,18.8868,1000.0
2010-02-03 12:00:00,19.1,19.16,19.1,19.16,400.0,18.8868,18.9461,18.8868,18.9461,400.0
2010-02-03 12:05:00,19.18,19.18,19.18,19.18,100.0,18.9659,18.9659,18.9659,18.9659,100.0
2010-02-03 12:10:00,19.24,19.24,19.24,19.24,300.0,19.0252,19.0252,19.0252,19.0252,300.0
2010-02-03 12:15:00,19.23,19.24,19.23,19.24,1000.0,19.0153,19.0252,19.0153,19.0252,1000.0
2010-02-03 12:20:00,19.24,19.24,19.24,19.24,0.0,19.0252,19.0252,19.0252,19.0252,0.0
2010-02-03 12:25:00,19.23,19.23,19.16,19.16,800.0,19.0153,19.0153,18.9461,18.9461,800.0
2010-02-03 12:30:00,19.16,19.18,19.15,19.15,700.0,18.9461,18.9659,18.9362,18.9362,700.0
2010-02-03 12:35:00,19.14,19.16,19.14,19.16,600.0,18.9263,18.9461,18.9263,18.9461,600.0
2010-02-03 12:40:00,19.17,19.17,19.11,19.11,400.0,18.956,18.956,18.8967,18.8967,400.0
2010-02-03 12:45:00,19.11,19.11,19.11,19.11,0.0,18.8967,18.8967,18.8967,18.8967,0.0
2010-02-03 12:50:00,19.1,19.12,19.1,19.12,3000.0,18.8868,18.9066,18.8868,18.9066,3000.0
2010-02-03 12:55:00,19.13,19.16,19.13,19.14,600.0,18.9164,18.9461,18.9164,18.9263,600.0
2010-02-03 13:00:00,19.14,19.14,19.14,19.14,0.0,18.9263,18.9263,18.9263,18.9263,0.0
2010-02-03 13:05:00,19.14,19.15,19.14,19.14,700.0,18.9263,18.9362,18.9263,18.9263,700.0
2010-02-03 13:10:00,19.2,19.2,19.2,19.2,100.0,18.9857,18.9857,18.9857,18.9857,100.0
2010-02-03 13:15:00,19.2,19.2,19.2,19.2,0.0,18.9857,18.9857,18.9857,18.9857,0.0
2010-02-03 13:20:00,19.19,19.19,19.15,19.15,400.0,18.9758,18.9758,18.9362,18.9362,400.0
2010-02-03 13:25:00,19.15,19.15,19.12,19.12,300.0,18.9362,18.9362,18.9066,18.9066,300.0
2010-02-03 13:30:00,19.12,19.12,19.12,19.12,0.0,18.9066,18.9066,18.9066,18.9066,0.0
2010-02-03 13:35:00,19.18,19.23,19.16,19.23,900.0,18.9659,19.0153,18.9461,19.0153,900.0
2010-02-03 13:40:00,19.23,19.24,19.23,19.24,500.0,19.0153,19.0252,19.0153,19.0252,500.0
2010-02-03 13:45:00,19.23,19.23,19.21,19.21,200.0,19.0153,19.0153,18.9956,18.9956,200.0
2010-02-03 13:50:00,19.19,19.19,19.19,19.19,100.0,18.9758,18.9758,18.9758,18.9758,100.0
2010-02-03 13:55:00,19.14,19.16,19.14,19.16,400.0,18.9263,18.9461,18.9263,18.9461,400.0
2010-02-03 14:00:00,19.16,19.16,19.1,19.1,1200.0,18.9461,18.9461,18.8868,18.8868,1200.0
2010-02-03 14:05:00,19.12,19.18,19.12,19.13,1800.0,18.9066,18.9659,18.9066,18.9164,1800.0
2010-02-03 14:10:00,19.12,19.12,19.09,19.1,1800.0,18.9066,18.9066,18.8769,18.8868,1800.0
2010-02-03 14:15:00,19.12,19.12,19.08,19.08,900.0,18.9066,18.9066,18.867,18.867,900.0
2010-02-03 14:20:00,19.07,19.1,19.04,19.06,1600.0,18.8571,18.8868,18.8275,18.8472,1600.0
2010-02-03 14:25:00,19.06,19.07,19.03,19.05,1600.0,18.8472,18.8571,18.8176,18.8373,1600.0
2010-02-03 14:30:00,19.05,19.05,19.02,19.03,1100.0,18.8373,18.8373,18.8077,18.8176,1100.0
2010-02-03 14:35:00,19.03,19.03,19.0,19.01,4200.0,18.8176,18.8176,18.7879,18.7978,4200.0
2010-02-03 14:40:00,19.01,19.03,19.0,19.03,700.0,18.7978,18.8176,18.7879,18.8176,700.0
2010-02-03 14:45:00,19.03,19.04,19.02,19.02,800.0,18.8176,18.8275,18.8077,18.8077,800.0
2010-02-03 14:50:00,19.03,19.03,19.02,19.03,1300.0,18.8176,18.8176,18.8077,18.8176,1300.0
2010-02-03 14:55:00,19.05,19.09,19.04,19.05,2500.0,18.8373,18.8769,18.8275,18.8373,2500.0
2010-02-03 15:00:00,19.02,19.06,19.01,19.06,2700.0,18.8077,18.8472,18.7978,18.8472,2700.0
2010-02-03 15:05:00,19.13,19.13,19.12,19.12,500.0,18.9164,18.9164,18.9066,18.9066,500.0
2010-02-03 15:10:00,19.05,19.07,19.05,19.07,400.0,18.8373,18.8571,18.8373,18.8571,400.0
2010-02-03 15:15:00,19.06,19.06,19.04,19.06,2000.0,18.8472,18.8472,18.8275,18.8472,2000.0
2010-02-03 15:20:00,19.03,19.1,19.03,19.04,2300.0,18.8176,18.8868,18.8176,18.8275,2300.0
2010-02-03 15:25:00,19.06,19.09,19.06,19.07,500.0,18.8472,18.8769,18.8472,18.8571,500.0
2010-02-03 15:30:00,19.04,19.13,19.04,19.13,500.0,18.8275,18.9164,18.8275,18.9164,500.0
2010-02-03 15:35:00,19.13,19.13,19.1,19.11,900.0,18.9164,18.9164,18.8868,18.8967,900.0
2010-02-03 15:40:00,19.14,19.16,19.11,19.13,2000.0,18.9263,18.9461,18.8967,18.9164,2000.0
2010-02-03 15:45:00,19.12,19.16,19.12,19.14,1700.0,18.9066,18.9461,18.9066,18.9263,1700.0
2010-02-03 15:50:00,19.15,19.15,19.09,19.15,2200.0,18.9362,18.9362,18.8769,18.9362,2200.0
2010-02-03 15:55:00,19.15,19.18,19.12,19.12,5700.0,18.9362,18.9659,18.9066,18.9066,5700.0
2010-02-04 09:30:00,18.93,18.93,18.25,18.46,12100.0,18.7187,18.7187,18.0463,18.2539,12100.0
2010-02-04 09:35:00,18.39,18.73,18.39,18.7,1200.0,18.1847,18.5209,18.1847,18.4912,1200.0
2010-02-04 09:40:00,18.74,18.75,18.57,18.57,2900.0,18.5308,18.5407,18.3627,18.3627,2900.0
2010-02-04 09:45:00,18.54,18.68,18.5,18.67,12100.0,18.333,18.4715,18.2935,18.4616,12100.0
2010-02-04 09:50:00,18.66,18.8,18.63,18.73,12400.0,18.4517,18.5901,18.422,18.5209,12400.0
2010-02-04 09:55:00,18.7,18.7,18.7,18.7,500.0,18.4912,18.4912,18.4912,18.4912,500.0
2010-02-04 10:00:00,18.71,18.72,18.69,18.69,800.0,18.5011,18.511,18.4814,18.4814,800.0
2010-02-04 10:05:00,18.7,18.83,18.68,18.79,4000.0,18.4912,18.6198,18.4715,18.5802,4000.0
2010-02-04 10:10:00,18.72,18.73,18.62,18.73,3700.0,18.511,18.5209,18.4121,18.5209,3700.0
2010-02-04 10:15:00,18.73,18.81,18.6,18.81,12200.0,18.5209,18.6,18.3924,18.6,12200.0
2010-02-04 10:20:00,18.82,19.0,18.82,19.0,39200.0,18.6099,18.7879,18.6099,18.7879,39200.0
2010-02-04 10:25:00,18.97,18.99,18.86,18.89,5400.0,18.7582,18.778,18.6495,18.6791,5400.0
2010-02-04 10:30:00,18.9,19.0,18.9,18.92,5500.0,18.689,18.7879,18.689,18.7088,5500.0
2010-02-04 10:35:00,18.92,19.01,18.92,18.92,4700.0,18.7088,18.7978,18.7088,18.7088,4700.0
2010-02-04 10:40:00,18.95,18.98,18.92,18.97,5400.0,18.7385,18.7681,18.7088,18.7582,5400.0
2010-02-04 10:45:00,18.95,19.01,18.82,18.88,13000.0,18.7385,18.7978,18.6099,18.6692,13000.0
2010-02-04 10:50:00,18.88,18.88,18.71,18.71,3100.0,18.6692,18.6692,18.5011,18.5011,3100.0
2010-02-04 10:55:00,18.76,18.78,18.7,18.74,2100.0,18.5506,18.5704,18.4912,18.5308,2100.0
2010-02-04 11:00:00,18.74,18.78,18.73,18.78,900.0,18.5308,18.5704,18.5209,18.5704,900.0
2010-02-04 11:05:00,18.83,18.83,18.75,18.75,500.0,18.6198,18.6198,18.5407,18.5407,500.0
2010-02-04 11:10:00,18.75,18.76,18.75,18.76,200.0,18.5407,18.5506,18.5407,18.5506,200.0
2010-02-04 11:15:00,18.76,18.81,18.76,18.8,3200.0,18.5506,18.6,18.5506,18.5901,3200.0
2010-02-04 11:20:00,18.82,18.84,18.82,18.84,1100.0,18.6099,18.6297,18.6099,18.6297,1100.0
2010-02-04 11:25:00,18.81,18.81,18.8,18.81,700.0,18.6,18.6,18.5901,18.6,700.0
2010-02-04 11:30:00,18.84,18.84,18.83,18.83,300.0,18.6297,18.6297,18.6198,18.6198,300.0
2010-02-04 11:35:00,18.82,18.83,18.77,18.77,1800.0,18.6099,18.6198,18.5605,18.5605,1800.0
2010-02-04 11:40:00,18.77,18.8,18.77,18.77,900.0,18.5605,18.5901,18.5605,18.5605,900.0
2010-02-04 11:45:00,18.77,18.78,18.76,18.77,1400.0,18.5605,18.5704,18.5506,18.5605,1400.0
2010-02-04 11:50:00,18.8,18.94,18.8,18.94,3000.0,18.5901,18.7286,18.5901,18.7286,3000.0
2010-02-04 11:55:00,18.87,18.87,18.84,18.84,300.0,18.6594,18.6594,18.6297,18.6297,300.0
2010-02-04 12:00:00,18.87,18.9,18.85,18.85,3600.0,18.6594,18.689,18.6396,18.6396,3600.0
2010-02-04 12:05:00,18.89,18.9,18.87,18.9,600.0,18.6791,18.689,18.6594,18.689,600.0
2010-02-04 12:10:00,18.92,18.94,18.86,18.86,1100.0,18.7088,18.7286,18.6495,18.6495,1100.0
2010-02-04 12:15:00,18.89,18.9,18.86,18.86,600.0,18.6791,18.689,18.6495,18.6495,600.0
2010-02-04 12:20:00,18.83,18.93,18.83,18.91,3100.0,18.6198,18.7187,18.6198,18.6989,3100.0
2010-02-04 12:25:00,18.9,19.0,18.88,18.94,24300.0,18.689,18.7879,18.6692,18.7286,24300.0
2010-02-04 12:30:00,18.95,18.95,18.85,18.9,3300.0,18.7385,18.7385,18.6396,18.689,3300.0
2010-02-04 12:35:00,18.88,18.88,18.88,18.88,200.0,18.6692,18.6692,18.6692,18.6692,200.0
2010-02-04 12:40:00,18.81,18.86,18.8,18.8,1000.0,18.6,18.6495,18.5901,18.5901,1000.0
2010-02-04 12:45:00,18.78,18.78,18.68,18.69,800.0,18.5704,18.5704,18.4715,18.4814,800.0
2010-02-04 12:50:00,18.66,18.7,18.55,18.58,3300.0,18.4517,18.4912,18.3429,18.3726,3300.0
2010-02-04 12:55:00,18.58,18.58,18.58,18.58,600.0,18.3726,18.3726,18.3726,18.3726,600.0
2010-02-04 13:00:00,18.59,18.62,18.59,18.62,800.0,18.3825,18.4121,18.3825,18.4121,800.0
2010-02-04 13:05:00,18.68,18.68,18.68,18.68,100.0,18.4715,18.4715,18.4715,18.4715,100.0
2010-02-04 13:10:00,18.66,18.66,18.66,18.66,100.0,18.4517,18.4517,18.4517,18.4517,100.0
2010-02-04 13:15:00,18.66,18.66,18.64,18.64,200.0,18.4517,18.4517,18.4319,18.4319,200.0
2010-02-04 13:20:00,18.66,18.66,18.53,18.55,1400.0,18.4517,18.4517,18.3231,18.3429,1400.0
2010-02-04 13:25:00,18.55,18.56,18.52,18.55,1300.0,18.3429,18.3528,18.3133,18.3429,1300.0
2010-02-04 13:30:00,18.55,18.57,18.55,18.57,200.0,18.3429,18.3627,18.3429,18.3627,200.0
2010-02-04 13:35:00,18.57,18.58,18.56,18.56,900.0,18.3627,18.3726,18.3528,18.3528,900.0
2010-02-04 13:40:00,18.56,18.56,18.48,18.5,2400.0,18.3528,18.3528,18.2737,18.2935,2400.0
2010-02-04 13:45:00,18.48,18.48,18.41,18.43,1100.0,18.2737,18.2737,18.2045,18.2243,1100.0
2010-02-04 13:50:00,18.45,18.45,18.44,18.45,1200.0,18.244,18.244,18.2342,18.244,1200.0
2010-02-04 13:55:00,18.42,18.46,18.42,18.46,6600.0,18.2144,18.2539,18.2144,18.2539,6600.0
2010-02-04 14:00:00,18.45,18.46,18.42,18.44,2800.0,18.244,18.2539,18.2144,18.2342,2800.0
2010-02-04 14:05:00,18.43,18.46,18.43,18.43,3900.0,18.2243,18.2539,18.2243,18.2243,3900.0
2010-02-04 14:10:00,18.43,18.45,18.41,18.43,5400.0,18.2243,18.244,18.2045,18.2243,5400.0
2010-02-04 14:15:00,18.44,18.44,18.38,18.38,3800.0,18.2342,18.2342,18.1748,18.1748,3800.0
2010-02-04 14:20:00,18.37,18.4,18.35,18.36,3000.0,18.1649,18.1946,18.1452,18.155,3000.0
2010-02-04 14:25:00,18.35,18.39,18.33,18.37,3000.0,18.1452,18.1847,18.1254,18.1649,3000.0
2010-02-04 14:30:00,18.36,18.36,18.32,18.34,1500.0,18.155,18.155,18.1155,18.1353,1500.0
2010-02-04 14:35:00,18.35,18.35,18.32,18.32,1300.0,18.1452,18.1452,18.1155,18.1155,1300.0
2010-02-04 14:40:00,18.35,18.35,18.29,18.33,2700.0,18.1452,18.1452,18.0858,18.1254,2700.0
2010-02-04 14:45:00,18.34,18.34,18.33,18.33,500.0,18.1353,18.1353,18.1254,18.1254,500.0
2010-02-04 14:50:00,18.34,18.34,18.28,18.29,2300.0,18.1353,18.1353,18.0759,18.0858,2300.0
2010-02-04 14:55:00,18.28,18.32,18.25,18.25,3300.0,18.0759,18.1155,18.0463,18.0463,3300.0
2010-02-04 15:00:00,18.27,18.28,18.25,18.26,1900.0,18.066,18.0759,18.0463,18.0562,1900.0
2010-02-04 15:05:00,18.24,18.26,18.24,18.25,1200.0,18.0364,18.0562,18.0364,18.0463,1200.0
2010-02-04 15:10:00,18.24,18.24,18.19,18.2,2500.0,18.0364,18.0364,17.9869,17.9968,2500.0
2010-02-04 15:15:00,18.21,18.21,18.12,18.15,3500.0,18.0067,18.0067,17.9177,17.9474,3500.0
2010-02-04 15:20:00,18.14,18.14,18.08,18.08,9800.0,17.9375,17.9375,17.8782,17.8782,9800.0
2010-02-04 15:25:00,18.1,18.1,18.05,18.08,8300.0,17.8979,17.8979,17.8485,17.8782,8300.0
2010-02-04 15:30:00,18.07,18.16,18.05,18.15,3000.0,17.8683,17.9573,17.8485,17.9474,3000.0
2010-02-04 15:35:00,18.14,18.14,18.05,18.13,3700.0,17.9375,17.9375,17.8485,17.9276,3700.0
2010-02-04 15:40:00,18.14,18.17,18.1,18.12,3400.0,17.9375,17.9672,17.8979,17.9177,3400.0
2010-02-04 15:45:00,18.14,18.15,18.09,18.09,2600.0,17.9375,17.9474,17.8881,17.8881,2600.0
2010-02-04 15:50:00,18.1,18.1,18.05,18.07,5800.0,17.8979,17.8979,17.8485,17.8683,5800.0
2010-02-04 15:55:00,18.05,18.05,18.0,18.01,15600.0,17.8485,17.8485,17.7991,17.809,15600.0
2010-02-05 09:30:00,18.0,18.13,17.95,18.13,2900.0,17.7991,17.9276,17.7496,17.9276,2900.0
2010-02-05 09:35:00,18.06,18.11,17.78,17.89,6600.0,17.8584,17.9078,17.5815,17.6903,6600.0
2010-02-05 09:40:00,17.86,17.89,17.82,17.89,3800.0,17.6606,17.6903,17.6211,17.6903,3800.0
2010-02-05 09:45:00,17.82,17.83,17.73,17.73,4600.0,17.6211,17.631,17.5321,17.5321,4600.0
2010-02-05 09:50:00,17.75,17.75,17.65,17.65,2500.0,17.5519,17.5519,17.453,17.453,2500.0
2010-02-05 09:55:00,17.61,17.67,17.59,17.66,3700.0,17.4134,17.4727,17.3936,17.4629,3700.0
2010-02-05 10:00:00,17.6,17.63,17.52,17.59,3400.0,17.4035,17.4332,17.3244,17.3936,3400.0
2010-02-05 10:05:00,17.61,17.61,17.55,17.55,4000.0,17.4134,17.4134,17.3541,17.3541,4000.0
2010-02-05 10:10:00,17.55,17.61,17.53,17.55,5200.0,17.3541,17.4134,17.3343,17.3541,5200.0
2010-02-05 10:15:00,17.58,17.63,17.55,17.61,2700.0,17.3838,17.4332,17.3541,17.4134,2700.0
2010-02-05 10:20:00,17.62,17.73,17.6,17.64,9600.0,17.4233,17.5321,17.4035,17.4431,9600.0
2010-02-05 10:25:00,17.66,17.78,17.58,17.76,10900.0,17.4629,17.5815,17.3838,17.5617,10900.0
2010-02-05 10:30:00,17.75,17.8,17.66,17.72,12700.0,17.5519,17.6013,17.4629,17.5222,12700.0
2010-02-05 10:35:00,17.7,17.75,17.67,17.71,7300.0,17.5024,17.5519,17.4727,17.5123,7300.0
2010-02-05 10:40:00,17.69,17.75,17.68,17.68,6000.0,17.4925,17.5519,17.4826,17.4826,6000.0
2010-02-05 10:45:00,17.69,17.73,17.65,17.71,2100.0,17.4925,17.5321,17.453,17.5123,2100.0
2010-02-05 10:50:00,17.76,17.81,17.75,17.77,3500.0,17.5617,17.6112,17.5519,17.5716,3500.0
2010-02-05 10:55:00,17.77,17.78,17.73,17.74,6100.0,17.5716,17.5815,17.5321,17.542,6100.0
2010-02-05 11:00:00,17.74,17.75,17.64,17.65,5000.0,17.542,17.5519,17.4431,17.453,5000.0
2010-02-05 11:05:00,17.63,17.7,17.6,17.7,2000.0,17.4332,17.5024,17.4035,17.5024,2000.0
2010-02-05 11:10:00,17.67,17.74,17.65,17.73,2800.0,17.4727,17.542,17.453,17.5321,2800.0
2010-02-05 11:15:00,17.75,17.87,17.75,17.86,1900.0,17.5519,17.6705,17.5519,17.6606,1900.0
2010-02-05 11:20:00,17.86,17.89,17.8,17.89,3100.0,17.6606,17.6903,17.6013,17.6903,3100.0
2010-02-05 11:25:00,17.9,17.95,17.86,17.86,4900.0,17.7002,17.7496,17.6606,17.6606,4900.0
2010-02-05 11:30:00,17.86,17.94,17.86,17.9,2200.0,17.6606,17.7397,17.6606,17.7002,2200.0
2010-02-05 11:35:00,17.9,17.92,17.86,17.86,5100.0,17.7002,17.72,17.6606,17.6606,5100.0
2010-02-05 11:40:00,17.84,17.94,17.81,17.91,10400.0,17.6408,17.7397,17.6112,17.7101,10400.0
2010-02-05 11:45:00,17.9,17.93,17.77,17.85,5200.0,17.7002,17.7298,17.5716,17.6507,5200.0
2010-02-05 11:50:00,17.86,17.93,17.85,17.88,4800.0,17.6606,17.7298,17.6507,17.6804,4800.0
2010-02-05 11:55:00,17.88,17.93,17.86,17.89,7500.0,17.6804,17.7298,17.6606,17.6903,7500.0
2010-02-05 12:00:00,17.89,17.99,17.89,17.92,5500.0,17.6903,17.7892,17.6903,17.72,5500.0
2010-02-05 12:05:00,17.94,17.95,17.91,17.91,4500.0,17.7397,17.7496,17.7101,17.7101,4500.0
2010-02-05 12:10:00,17.9,17.92,17.84,17.86,10800.0,17.7002,17.72,17.6408,17.6606,10800.0
2010-02-05 12:15:00,17.87,18.03,17.86,18.03,4900.0,17.6705,17.8287,17.6606,17.8287,4900.0
2010-02-05 12:20:00,18.02,18.03,17.99,17.99,800.0,17.8188,17.8287,17.7892,17.7892,800.0
2010-02-05 12:25:00,18.0,18.07,18.0,18.04,1400.0,17.7991,17.8683,17.7991,17.8386,1400.0
2010-02-05 12:30:00,18.06,18.09,18.02,18.09,1700.0,17.8584,17.8881,17.8188,17.8881,1700.0
2010-02-05 12:35:00,18.09,18.12,18.06,18.08,1800.0,17.8881,17.9177,17.8584,17.8782,1800.0
2010-02-05 12:40:00,18.06,18.11,18.06,18.11,1900.0,17.8584,17.9078,17.8584,17.9078,1900.0
2010-02-05 12:45:00,18.11,18.11,18.03,18.06,1700.0,17.9078,17.9078,17.8287,17.8584,1700.0
2010-02-05 12:50:00,18.03,18.03,17.96,17.96,1200.0,17.8287,17.8287,17.7595,17.7595,1200.0
2010-02-05 12:55:00,18.01,18.02,18.01,18.01,2700.0,17.809,17.8188,17.809,17.809,2700.0
2010-02-05 13:00:00,18.01,18.01,17.97,17.97,1200.0,17.809,17.809,17.7694,17.7694,1200.0
2010-02-05 13:05:00,17.98,17.98,17.91,17.96,3400.0,17.7793,17.7793,17.7101,17.7595,3400.0
2010-02-05 13:10:00,17.96,18.0,17.92,17.96,4300.0,17.7595,17.7991,17.72,17.7595,4300.0
2010-02-05 13:15:00,17.98,17.99,17.96,17.99,2400.0,17.7793,17.7892,17.7595,17.7892,2400.0
2010-02-05 13:20:00,17.99,17.99,17.92,17.95,2800.0,17.7892,17.7892,17.72,17.7496,2800.0
2010-02-05 13:25:00,17.96,17.97,17.93,17.96,3900.0,17.7595,17.7694,17.7298,17.7595,3900.0
2010-02-05 13:30:00,17.96,17.97,17.92,17.92,3900.0,17.7595,17.7694,17.72,17.72,3900.0
2010-02-05 13:35:00,17.95,17.95,17.85,17.85,1600.0,17.7496,17.7496,17.6507,17.6507,1600.0
2010-02-05 13:40:00,17.84,17.88,17.75,17.79,8500.0,17.6408,17.6804,17.5519,17.5914,8500.0
2010-02-05 13:45:00,17.77,17.79,17.72,17.77,7400.0,17.5716,17.5914,17.5222,17.5716,7400.0
2010-02-05 13:50:00,17.74,17.74,17.7,17.72,800.0,17.542,17.542,17.5024,17.5222,800.0
2010-02-05 13:55:00,17.7,17.7,17.65,17.65,1900.0,17.5024,17.5024,17.453,17.453,1900.0
2010-02-05 14:00:00,17.66,17.71,17.66,17.69,1200.0,17.4629,17.5123,17.4629,17.4925,1200.0
2010-02-05 14:05:00,17.72,17.74,17.69,17.7,2600.0,17.5222,17.542,17.4925,17.5024,2600.0
2010-02-05 14:10:00,17.67,17.74,17.65,17.71,2200.0,17.4727,17.542,17.453,17.5123,2200.0
2010-02-05 14:15:00,17.74,17.79,17.72,17.79,1200.0,17.542,17.5914,17.5222,17.5914,1200.0
2010-02-05 14:20:00,17.78,17.81,17.76,17.78,2800.0,17.5815,17.6112,17.5617,17.5815,2800.0
2010-02-05 14:25:00,17.8,17.82,17.73,17.74,3600.0,17.6013,17.6211,17.5321,17.542,3600.0
2010-02-05 14:30:00,17.74,17.81,17.72,17.78,1600.0,17.542,17.6112,17.5222,17.5815,1600.0
2010-02-05 14:35:00,17.78,17.82,17.78,17.78,3000.0,17.5815,17.6211,17.5815,17.5815,3000.0
2010-02-05 14:40:00,17.78,17.78,17.75,17.77,1200.0,17.5815,17.5815,17.5519,17.5716,1200.0
2010-02-05 14:45:00,17.77,17.82,17.73,17.81,2700.0,17.5716,17.6211,17.5321,17.6112,2700.0
2010-02-05 14:50:00,17.85,17.86,17.78,17.81,2600.0,17.6507,17.6606,17.5815,17.6112,2600.0
2010-02-05 14:55:00,17.82,17.83,17.78,17.83,1700.0,17.6211,17.631,17.5815,17.631,1700.0
2010-02-05 15:00:00,17.82,17.92,17.82,17.91,3200.0,17.6211,17.72,17.6211,17.7101,3200.0
2010-02-05 15:05:00,17.9,18.04,17.89,18.03,7000.0,17.7002,17.8386,17.6903,17.8287,7000.0
2010-02-05 15:10:00,17.97,18.0,17.89,17.96,4900.0,17.7694,17.7991,17.6903,17.7595,4900.0
2010-02-05 15:15:00,17.97,17.98,17.86,17.87,3000.0,17.7694,17.7793,17.6606,17.6705,3000.0
2010-02-05 15:20:00,17.89,17.95,17.86,17.86,4500.0,17.6903,17.7496,17.6606,17.6606,4500.0
2010-02-05 15:25:00,17.87,17.9,17.85,17.9,2300.0,17.6705,17.7002,17.6507,17.7002,2300.0
2010-02-05 15:30:00,17.87,18.0,17.87,17.93,6100.0,17.6705,17.7991,17.6705,17.7298,6100.0
2010-02-05 15:35:00,17.93,17.97,17.87,17.91,7500.0,17.7298,17.7694,17.6705,17.7101,7500.0
2010-02-05 15:40:00,17.9,17.94,17.86,17.87,10200.0,17.7002,17.7397,17.6606,17.6705,10200.0
2010-02-05 15:45:00,17.86,17.91,17.85,17.86,7500.0,17.6606,17.7101,17.6507,17.6606,7500.0
2010-02-05 15:50:00,17.85,17.92,17.85,17.9,9200.0,17.6507,17.72,17.6507,17.7002,9200.0
2010-02-05 15:55:00,17.9,17.92,17.89,17.92,9100.0,17.7002,17.72,17.6903,17.72,9100.0
2010-02-08 09:30:00,17.85,17.85,17.71,17.75,2900.0,17.6507,17.6507,17.5123,17.5519,2900.0
2010-02-08 09:35:00,17.53,17.79,17.53,17.79,1400.0,17.3343,17.5914,17.3343,17.5914,1400.0
2010-02-08 09:40:00,17.86,18.06,17.86,18.03,7600.0,17.6606,17.8584,17.6606,17.8287,7600.0
2010-02-08 09:45:00,18.0,18.03,17.98,17.99,5400.0,17.7991,17.8287,17.7793,17.7892,5400.0
2010-02-08 09:50:00,17.99,18.1,17.98,18.1,26200.0,17.7892,17.8979,17.7793,17.8979,26200.0
2010-02-08 09:55:00,18.16,18.18,18.15,18.15,1100.0,17.9573,17.9771,17.9474,17.9474,1100.0
2010-02-08 10:00:00,18.16,18.21,18.16,18.2,1700.0,17.9573,18.0067,17.9573,17.9968,1700.0
2010-02-08 10:05:00,18.22,18.22,18.22,18.22,400.0,18.0166,18.0166,18.0166,18.0166,400.0
2010-02-08 10:10:00,18.25,18.36,18.24,18.33,2000.0,18.0463,18.155,18.0364,18.1254,2000.0
2010-02-08 10:15:00,18.36,18.36,18.26,18.26,1900.0,18.155,18.155,18.0562,18.0562,1900.0
2010-02-08 10:20:00,18.27,18.27,18.1,18.21,1000.0,18.066,18.066,17.8979,18.0067,1000.0
2010-02-08 10:25:00,18.26,18.26,18.15,18.16,1000.0,18.0562,18.0562,17.9474,17.9573,1000.0
2010-02-08 10:30:00,18.22,18.26,18.18,18.24,1400.0,18.0166,18.0562,17.9771,18.0364,1400.0
2010-02-08 10:35:00,18.26,18.26,18.19,18.19,1400.0,18.0562,18.0562,17.9869,17.9869,1400.0
2010-02-08 10:40:00,18.2,18.26,18.2,18.26,1000.0,17.9968,18.0562,17.9968,18.0562,1000.0
2010-02-08 10:45:00,18.35,18.37,18.31,18.37,1200.0,18.1452,18.1649,18.1056,18.1649,1200.0
2010-02-08 10:50:00,18.38,18.41,18.38,18.38,1200.0,18.1748,18.2045,18.1748,18.1748,1200.0
2010-02-08 10:55:00,18.37,18.42,18.36,18.42,1500.0,18.1649,18.2144,18.155,18.2144,1500.0
2010-02-08 11:00:00,18.44,18.5,18.44,18.5,1600.0,18.2342,18.2935,18.2342,18.2935,1600.0
2010-02-08 11:05:00,18.5,18.56,18.48,18.55,2100.0,18.2935,18.3528,18.2737,18.3429,2100.0
2010-02-08 11:10:00,18.54,18.59,18.54,18.55,2500.0,18.333,18.3825,18.333,18.3429,2500.0
2010-02-08 11:15:00,18.55,18.6,18.51,18.56,2400.0,18.3429,18.3924,18.3034,18.3528,2400.0
2010-02-08 11:20:00,18.59,18.59,18.59,18.59,100.0,18.3825,18.3825,18.3825,18.3825,100.0
2010-02-08 11:25:00,18.57,18.57,18.48,18.48,2300.0,18.3627,18.3627,18.2737,18.2737,2300.0
2010-02-08 11:30:00,18.45,18.48,18.45,18.46,500.0,18.244,18.2737,18.244,18.2539,500.0
2010-02-08 11:35:00,18.44,18.44,18.41,18.41,500.0,18.2342,18.2342,18.2045,18.2045,500.0
2010-02-08 11:40:00,18.4,18.4,18.4,18.4,300.0,18.1946,18.1946,18.1946,18.1946,300.0
2010-02-08 11:45:00,18.41,18.44,18.4,18.43,2300.0,18.2045,18.2342,18.1946,18.2243,2300.0
2010-02-08 11:50:00,18.42,18.42,18.32,18.32,800.0,18.2144,18.2144,18.1155,18.1155,800.0
2010-02-08 11:55:00,18.32,18.35,18.31,18.33,1500.0,18.1155,18.1452,18.1056,18.1254,1500.0
2010-02-08 12:00:00,18.33,18.35,18.32,18.32,26200.0,18.1254,18.1452,18.1155,18.1155,26200.0
2010-02-08 12:05:00,18.33,18.33,18.28,18.28,1100.0,18.1254,18.1254,18.0759,18.0759,1100.0
2010-02-08 12:10:00,18.28,18.28,18.25,18.25,600.0,18.0759,18.0759,18.0463,18.0463,600.0
2010-02-08 12:15:00,18.28,18.31,18.28,18.3,400.0,18.0759,18.1056,18.0759,18.0957,400.0
2010-02-08 12:20:00,18.28,18.3,18.27,18.3,500.0,18.0759,18.0957,18.066,18.0957,500.0
2010-02-08 12:25:00,18.27,18.27,18.27,18.27,100.0,18.066,18.066,18.066,18.066,100.0
2010-02-08 12:30:00,18.31,18.35,18.31,18.35,700.0,18.1056,18.1452,18.1056,18.1452,700.0
2010-02-08 12:35:00,18.34,18.34,18.33,18.33,500.0,18.1353,18.1353,18.1254,18.1254,500.0
2010-02-08 12:40:00,18.35,18.36,18.35,18.36,400.0,18.1452,18.155,18.1452,18.155,400.0
2010-02-08 12:45:00,18.33,18.33,18.3,18.3,1100.0,18.1254,18.1254,18.0957,18.0957,1100.0
2010-02-08 12:50:00,18.29,18.31,18.29,18.3,1300.0,18.0858,18.1056,18.0858,18.0957,1300.0
2010-02-08 12:55:00,18.29,18.31,18.29,18.3,1400.0,18.0858,18.1056,18.0858,18.0957,1400.0
2010-02-08 13:00:00,18.29,18.29,18.25,18.25,900.0,18.0858,18.0858,18.0463,18.0463,900.0
2010-02-08 13:05:00,18.21,18.21,18.18,18.19,500.0,18.0067,18.0067,17.9771,17.9869,500.0
2010-02-08 13:10:00,18.21,18.25,18.18,18.18,1500.0,18.0067,18.0463,17.9771,17.9771,1500.0
2010-02-08 13:15:00,18.16,18.18,18.15,18.15,400.0,17.9573,17.9771,17.9474,17.9474,400.0
2010-02-08 13:20:00,18.16,18.16,18.14,18.14,1300.0,17.9573,17.9573,17.9375,17.9375,1300.0
2010-02-08 13:25:00,18.15,18.15,18.15,18.15,300.0,17.9474,17.9474,17.9474,17.9474,300.0
2010-02-08 13:30:00,18.15,18.16,18.14,18.14,1200.0,17.9474,17.9573,17.9375,17.9375,1200.0
2010-02-08 13:35:00,18.14,18.15,18.11,18.15,1700.0,17.9375,17.9474,17.9078,17.9474,1700.0
2010-02-08 13:40:00,18.14,18.14,18.12,18.12,400.0,17.9375,17.9375,17.9177,17.9177,400.0
2010-02-08 13:45:00,18.1,18.12,18.08,18.08,20800.0,17.8979,17.9177,17.8782,17.8782,20800.0
2010-02-08 13:50:00,18.07,18.09,18.07,18.09,1000.0,17.8683,17.8881,17.8683,17.8881,1000.0
2010-02-08 13:55:00,18.07,18.07,18.07,18.07,100.0,17.8683,17.8683,17.8683,17.8683,100.0
2010-02-08 14:00:00,18.08,18.1,18.08,18.1,400.0,17.8782,17.8979,17.8782,17.8979,400.0
2010-02-08 14:05:00,18.1,18.1,18.08,18.1,1100.0,17.8979,17.8979,17.8782,17.8979,1100.0
2010-02-08 14:10:00,18.1,18.1,18.1,18.1,100.0,17.8979,17.8979,17.8979,17.8979,100.0
2010-02-08 14:15:00,18.09,18.09,18.07,18.07,500.0,17.8881,17.8881,17.8683,17.8683,500.0
2010-02-08 14:20:00,18.08,18.08,18.07,18.07,1500.0,17.8782,17.8782,17.8683,17.8683,1500.0
2010-02-08 14:25:00,18.07,18.07,18.07,18.07,0.0,17.8683,17.8683,17.8683,17.8683,0.0
2010-02-08 14:30:00,18.08,18.1,18.05,18.05,4400.0,17.8782,17.8979,17.8485,17.8485,4400.0
2010-02-08 14:35:00,18.03,18.03,18.0,18.0,200.0,17.8287,17.8287,17.7991,17.7991,200.0
2010-02-08 14:40:00,18.0,18.07,18.0,18.07,1700.0,17.7991,17.8683,17.7991,17.8683,1700.0
2010-02-08 14:45:00,18.08,18.09,18.08,18.09,700.0,17.8782,17.8881,17.8782,17.8881,700.0
2010-02-08 14:50:00,18.1,18.1,18.09,18.09,19400.0,17.8979,17.8979,17.8881,17.8881,19400.0
2010-02-08 14:55:00,18.08,18.1,18.08,18.09,1600.0,17.8782,17.8979,17.8782,17.8881,1600.0
2010-02-08 15:00:00,18.07,18.07,18.0,18.01,800.0,17.8683,17.8683,17.7991,17.809,800.0
2010-02-08 15:05:00,18.01,18.04,18.01,18.03,2300.0,17.809,17.8386,17.809,17.8287,2300.0
2010-02-08 15:10:00,18.03,18.04,18.02,18.02,800.0,17.8287,17.8386,17.8188,17.8188,800.0
2010-02-08 15:15:00,18.02,18.02,17.98,18.0,700.0,17.8188,17.8188,17.7793,17.7991,700.0
2010-02-08 15:20:00,17.98,18.03,17.96,18.03,4900.0,17.7793,17.8287,17.7595,17.8287,4900.0
2010-02-08 15:25:00,18.01,18.03,18.01,18.02,1000.0,17.809,17.8287,17.809,17.8188,1000.0
2010-02-08 15:30:00,18.01,18.03,18.0,18.02,2900.0,17.809,17.8287,17.7991,17.8188,2900.0
2010-02-08 15:35:00,18.03,18.03,18.02,18.02,800.0,17.8287,17.8287,17.8188,17.8188,800.0
2010-02-08 15:40:00,18.03,18.03,17.98,18.0,3300.0,17.8287,17.8287,17.7793,17.7991,3300.0
2010-02-08 15:45:00,18.0,18.0,17.91,17.91,2500.0,17.7991,17.7991,17.7101,17.7101,2500.0
2010-02-08 15:50:00,17.91,17.92,17.89,17.89,4200.0,17.7101,17.72,17.6903,17.6903,4200.0
2010-02-08 15:55:00,17.87,17.88,17.83,17.87,6800.0,17.6705,17.6804,17.631,17.6705,6800.0
2010-02-09 09:30:00,18.12,18.14,18.03,18.04,1400.0,17.9177,17.9375,17.8287,17.8386,1400.0
2010-02-09 09:35:00,17.8,18.14,17.8,17.98,9400.0,17.6013,17.9375,17.6013,17.7793,9400.0
2010-02-09 09:40:00,17.95,17.96,17.95,17.96,900.0,17.7496,17.7595,17.7496,17.7595,900.0
2010-02-09 09:45:00,17.95,17.98,17.95,17.98,600.0,17.7496,17.7793,17.7496,17.7793,600.0
2010-02-09 09:50:00,18.0,18.01,17.94,17.94,2900.0,17.7991,17.809,17.7397,17.7397,2900.0
2010-02-09 09:55:00,17.95,17.98,17.85,17.85,2900.0,17.7496,17.7793,17.6507,17.6507,2900.0
2010-02-09 10:00:00,17.86,17.9,17.8,17.9,3100.0,17.6606,17.7002,17.6013,17.7002,3100.0
2010-02-09 10:05:00,17.87,17.95,17.85,17.88,3900.0,17.6705,17.7496,17.6507,17.6804,3900.0
2010-02-09 10:10:00,17.86,17.94,17.83,17.89,5200.0,17.6606,17.7397,17.631,17.6903,5200.0
2010-02-09 10:15:00,17.89,17.95,17.85,17.9,5100.0,17.6903,17.7496,17.6507,17.7002,5100.0
2010-02-09 10:20:00,17.92,17.92,17.83,17.92,4700.0,17.72,17.72,17.631,17.72,4700.0
2010-02-09 10:25:00,17.9,17.92,17.86,17.92,10000.0,17.7002,17.72,17.6606,17.72,10000.0
2010-02-09 10:30:00,17.92,17.94,17.85,17.87,6800.0,17.72,17.7397,17.6507,17.6705,6800.0
2010-02-09 10:35:00,17.86,17.91,17.86,17.91,1400.0,17.6606,17.7101,17.6606,17.7101,1400.0
2010-02-09 10:40:00,17.9,17.9,17.87,17.89,1100.0,17.7002,17.7002,17.6705,17.6903,1100.0
2010-02-09 10:45:00,17.9,17.94,17.88,17.94,2200.0,17.7002,17.7397,17.6804,17.7397,2200.0
2010-02-09 10:50:00,17.93,17.98,17.92,17.98,1500.0,17.7298,17.7793,17.72,17.7793,1500.0
2010-02-09 10:55:00,17.98,17.98,17.93,17.94,1000.0,17.7793,17.7793,17.7298,17.7397,1000.0
2010-02-09 11:00:00,17.92,17.95,17.87,17.94,3900.0,17.72,17.7496,17.6705,17.7397,3900.0
2010-02-09 11:05:00,17.93,17.99,17.9,17.92,3000.0,17.7298,17.7892,17.7002,17.72,3000.0
2010-02-09 11:10:00,17.93,17.94,17.91,17.92,3500.0,17.7298,17.7397,17.7101,17.72,3500.0
2010-02-09 11:15:00,17.9,17.95,17.9,17.94,3400.0,17.7002,17.7496,17.7002,17.7397,3400.0
2010-02-09 11:20:00,17.93,17.96,17.9,17.9,4600.0,17.7298,17.7595,17.7002,17.7002,4600.0
2010-02-09 11:25:00,17.9,17.95,17.9,17.94,4100.0,17.7002,17.7496,17.7002,17.7397,4100.0
2010-02-09 11:30:00,17.94,18.02,17.94,18.02,1700.0,17.7397,17.8188,17.7397,17.8188,1700.0
2010-02-09 11:35:00,18.07,18.16,18.07,18.16,400.0,17.8683,17.9573,17.8683,17.9573,400.0
2010-02-09 11:40:00,18.19,18.19,18.05,18.05,2900.0,17.9869,17.9869,17.8485,17.8485,2900.0
2010-02-09 11:45:00,18.04,18.09,18.02,18.04,2400.0,17.8386,17.8881,17.8188,17.8386,2400.0
2010-02-09 11:50:00,18.06,18.11,18.05,18.1,7000.0,17.8584,17.9078,17.8485,17.8979,7000.0
2010-02-09 11:55:00,18.15,18.15,18.0,18.09,6500.0,17.9474,17.9474,17.7991,17.8881,6500.0
2010-02-09 12:00:00,18.09,18.11,18.07,18.11,4000.0,17.8881,17.9078,17.8683,17.9078,4000.0
2010-02-09 12:05:00,18.13,18.17,18.13,18.15,1600.0,17.9276,17.9672,17.9276,17.9474,1600.0
2010-02-09 12:10:00,18.15,18.18,18.14,18.16,1500.0,17.9474,17.9771,17.9375,17.9573,1500.0
2010-02-09 12:15:00,18.19,18.26,18.18,18.25,4500.0,17.9869,18.0562,17.9771,18.0463,4500.0
2010-02-09 12:20:00,18.24,18.24,18.14,18.14,1700.0,18.0364,18.0364,17.9375,17.9375,1700.0
2010-02-09 12:25:00,18.13,18.16,18.01,18.05,19500.0,17.9276,17.9573,17.809,17.8485,19500.0
2010-02-09 12:30:00,18.08,18.11,18.07,18.09,1800.0,17.8782,17.9078,17.8683,17.8881,1800.0
2010-02-09 12:35:00,18.06,18.1,18.06,18.08,1200.0,17.8584,17.8979,17.8584,17.8782,1200.0
2010-02-09 12:40:00,18.09,18.11,17.97,17.99,9600.0,17.8881,17.9078,17.7694,17.7892,9600.0
2010-02-09 12:45:00,18.1,18.1,18.07,18.09,1100.0,17.8979,17.8979,17.8683,17.8881,1100.0
2010-02-09 12:50:00,18.04,18.04,17.98,18.03,5500.0,17.8386,17.8386,17.7793,17.8287,5500.0
2010-02-09 12:55:00,18.05,18.05,18.02,18.02,4400.0,17.8485,17.8485,17.8188,17.8188,4400.0
2010-02-09 13:00:00,18.0,18.01,17.98,17.98,1700.0,17.7991,17.809,17.7793,17.7793,1700.0
2010-02-09 13:05:00,18.0,18.01,17.94,17.97,6800.0,17.7991,17.809,17.7397,17.7694,6800.0
2010-02-09 13:10:00,17.98,18.0,17.91,17.96,12300.0,17.7793,17.7991,17.7101,17.7595,12300.0
2010-02-09 13:15:00,17.97,17.98,17.9,17.9,28700.0,17.7694,17.7793,17.7002,17.7002,28700.0
2010-02-09 13:20:00,17.9,17.99,17.9,17.99,4000.0,17.7002,17.7892,17.7002,17.7892,4000.0
2010-02-09 13:25:00,17.97,17.98,17.95,17.98,2300.0,17.7694,17.7793,17.7496,17.7793,2300.0
2010-02-09 13:30:00,17.95,18.0,17.95,17.95,6400.0,17.7496,17.7991,17.7496,17.7496,6400.0
2010-02-09 13:35:00,17.95,17.97,17.9,17.93,10600.0,17.7496,17.7694,17.7002,17.7298,10600.0
2010-02-09 13:40:00,17.96,17.96,17.92,17.94,4200.0,17.7595,17.7595,17.72,17.7397,4200.0
2010-02-09 13:45:00,17.94,17.97,17.9,17.93,13100.0,17.7397,17.7694,17.7002,17.7298,13100.0
2010-02-09 13:50:00,17.92,17.96,17.92,17.93,7400.0,17.72,17.7595,17.72,17.7298,7400.0
2010-02-09 13:55:00,17.93,17.94,17.9,17.93,18500.0,17.7298,17.7397,17.7002,17.7298,18500.0
2010-02-09 14:00:00,17.93,17.94,17.9,17.91,9400.0,17.7298,17.7397,17.7002,17.7101,9400.0
2010-02-09 14:05:00,17.9,17.93,17.89,17.91,7500.0,17.7002,17.7298,17.6903,17.7101,7500.0
2010-02-09 14:10:00,17.9,17.91,17.88,17.91,7000.0,17.7002,17.7101,17.6804,17.7101,7000.0
2010-02-09 14:15:00,17.9,17.94,17.9,17.92,6800.0,17.7002,17.7397,17.7002,17.72,6800.0
2010-02-09 14:20:00,17.92,17.95,17.91,17.92,10300.0,17.72,17.7496,17.7101,17.72,10300.0
2010-02-09 14:25:00,17.92,18.0,17.92,17.96,19300.0,17.72,17.7991,17.72,17.7595,19300.0
2010-02-09 14:30:00,17.96,18.04,17.94,17.99,3200.0,17.7595,17.8386,17.7397,17.7892,3200.0
2010-02-09 14:35:00,17.98,18.01,17.97,18.0,3500.0,17.7793,17.809,17.7694,17.7991,3500.0
2010-02-09 14:40:00,17.99,18.05,17.98,18.0,7200.0,17.7892,17.8485,17.7793,17.7991,7200.0
2010-02-09 14:45:00,18.01,18.01,17.96,17.98,2100.0,17.809,17.809,17.7595,17.7793,2100.0
2010-02-09 14:50:00,17.98,18.01,17.93,17.96,5400.0,17.7793,17.809,17.7298,17.7595,5400.0
2010-02-09 14:55:00,17.95,17.98,17.94,17.94,7000.0,17.7496,17.7793,17.7397,17.7397,7000.0
2010-02-09 15:00:00,17.95,17.97,17.94,17.96,12200.0,17.7496,17.7694,17.7397,17.7595,12200.0
2010-02-09 15:05:00,17.94,17.96,17.93,17.94,2900.0,17.7397,17.7595,17.7298,17.7397,2900.0
2010-02-09 15:10:00,17.94,17.98,17.94,17.96,4900.0,17.7397,17.7793,17.7397,17.7595,4900.0
2010-02-09 15:15:00,17.97,17.97,17.94,17.94,3700.0,17.7694,17.7694,17.7397,17.7397,3700.0
2010-02-09 15:20:00,17.94,17.95,17.93,17.93,3900.0,17.7397,17.7496,17.7298,17.7298,3900.0
2010-02-09 15:25:00,17.94,17.95,17.94,17.95,10100.0,17.7397,17.7496,17.7397,17.7496,10100.0
2010-02-09 15:30:00,17.94,17.96,17.93,17.95,5400.0,17.7397,17.7595,17.7298,17.7496,5400.0
2010-02-09 15:35:00,17.95,17.96,17.95,17.95,4500.0,17.7496,17.7595,17.7496,17.7496,4500.0
2010-02-09 15:40:00,17.95,17.98,17.94,17.95,6600.0,17.7496,17.7793,17.7397,17.7496,6600.0
2010-02-09 15:45:00,17.95,17.96,17.93,17.94,5900.0,17.7496,17.7595,17.7298,17.7397,5900.0
2010-02-09 15:50:00,17.94,17.95,17.88,17.89,9600.0,17.7397,17.7496,17.6804,17.6903,9600.0
2010-02-09 15:55:00,17.89,17.93,17.89,17.92,10700.0,17.6903,17.7298,17.6903,17.72,10700.0
2010-02-10 09:30:00,17.84,17.84,17.55,17.74,6100.0,17.6408,17.6408,17.3541,17.542,6100.0
2010-02-10 09:35:00,17.76,17.88,17.71,17.73,900.0,17.5617,17.6804,17.5123,17.5321,900.0
2010-02-10 09:40:00,17.74,17.76,17.71,17.75,1800.0,17.542,17.5617,17.5123,17.5519,1800.0
2010-02-10 09:45:00,17.77,17.78,17.77,17.78,300.0,17.5716,17.5815,17.5716,17.5815,300.0
2010-02-10 09:50:00,17.78,17.78,17.78,17.78,0.0,17.5815,17.5815,17.5815,17.5815,0.0
2010-02-10 09:55:00,17.83,17.89,17.79,17.86,1200.0,17.631,17.6903,17.5914,17.6606,1200.0
2010-02-10 10:00:00,17.83,17.85,17.72,17.75,3000.0,17.631,17.6507,17.5222,17.5519,3000.0
2010-02-10 10:05:00,17.81,17.81,17.67,17.72,3300.0,17.6112,17.6112,17.4727,17.5222,3300.0
2010-02-10 10:10:00,17.73,17.76,17.67,17.72,3800.0,17.5321,17.5617,17.4727,17.5222,3800.0
2010-02-10 10:15:00,17.72,17.76,17.66,17.76,3900.0,17.5222,17.5617,17.4629,17.5617,3900.0
2010-02-10 10:20:00,17.73,17.87,17.73,17.82,3700.0,17.5321,17.6705,17.5321,17.6211,3700.0
2010-02-10 10:25:00,17.85,17.85,17.81,17.84,3600.0,17.6507,17.6507,17.6112,17.6408,3600.0
2010-02-10 10:30:00,17.89,17.94,17.82,17.93,3200.0,17.6903,17.7397,17.6211,17.7298,3200.0
2010-02-10 10:35:00,17.88,17.96,17.88,17.94,1600.0,17.6804,17.7595,17.6804,17.7397,1600.0
2010-02-10 10:40:00,17.98,17.99,17.89,17.92,1200.0,17.7793,17.7892,17.6903,17.72,1200.0
2010-02-10 10:45:00,17.86,17.89,17.84,17.87,1600.0,17.6606,17.6903,17.6408,17.6705,1600.0
2010-02-10 10:50:00,17.82,17.92,17.82,17.91,700.0,17.6211,17.72,17.6211,17.7101,700.0
2010-02-10 10:55:00,17.93,17.96,17.9,17.94,500.0,17.7298,17.7595,17.7002,17.7397,500.0
2010-02-10 11:00:00,18.0,18.0,17.85,17.89,3400.0,17.7991,17.7991,17.6507,17.6903,3400.0
2010-02-10 11:05:00,17.87,17.9,17.82,17.9,3500.0,17.6705,17.7002,17.6211,17.7002,3500.0
2010-02-10 11:10:00,17.9,17.9,17.9,17.9,0.0,17.7002,17.7002,17.7002,17.7002,0.0
2010-02-10 11:15:00,17.89,17.89,17.82,17.86,1500.0,17.6903,17.6903,17.6211,17.6606,1500.0
2010-02-10 11:20:00,17.81,17.91,17.81,17.91,1400.0,17.6112,17.7101,17.6112,17.7101,1400.0
2010-02-10 11:25:00,17.87,17.9,17.72,17.72,12400.0,17.6705,17.7002,17.5222,17.5222,12400.0
2010-02-10 11:30:00,17.73,17.76,17.67,17.75,19900.0,17.5321,17.5617,17.4727,17.5519,19900.0
2010-02-10 11:35:00,17.74,17.75,17.65,17.66,10900.0,17.542,17.5519,17.453,17.4629,10900.0
2010-02-10 11:40:00,17.69,17.71,17.54,17.54,8200.0,17.4925,17.5123,17.3442,17.3442,8200.0
2010-02-10 11:45:00,17.54,17.6,17.52,17.53,8800.0,17.3442,17.4035,17.3244,17.3343,8800.0
2010-02-10 11:50:00,17.57,17.57,17.46,17.47,6500.0,17.3739,17.3739,17.2651,17.275,6500.0
2010-02-10 11:55:00,17.46,17.49,17.44,17.48,8400.0,17.2651,17.2948,17.2453,17.2849,8400.0
2010-02-10 12:00:00,17.46,17.53,17.43,17.48,31400.0,17.2651,17.3343,17.2354,17.2849,31400.0
2010-02-10 12:05:00,17.5,17.5,17.43,17.45,17900.0,17.3046,17.3046,17.2354,17.2552,17900.0
2010-02-10 12:10:00,17.45,17.5,17.44,17.48,8400.0,17.2552,17.3046,17.2453,17.2849,8400.0
2010-02-10 12:15:00,17.48,17.53,17.44,17.49,16500.0,17.2849,17.3343,17.2453,17.2948,16500.0
2010-02-10 12:20:00,17.49,17.49,17.44,17.48,9900.0,17.2948,17.2948,17.2453,17.2849,9900.0
2010-02-10 12:25:00,17.46,17.48,17.37,17.38,7500.0,17.2651,17.2849,17.1761,17.186,7500.0
2010-02-10 12:30:00,17.39,17.47,17.38,17.38,8000.0,17.1959,17.275,17.186,17.186,8000.0
2010-02-10 12:35:00,17.37,17.38,17.32,17.33,3800.0,17.1761,17.186,17.1267,17.1365,3800.0
2010-02-10 12:40:00,17.33,17.4,17.28,17.29,7700.0,17.1365,17.2058,17.0871,17.097,7700.0
2010-02-10 12:45:00,17.29,17.33,17.26,17.26,6500.0,17.097,17.1365,17.0673,17.0673,6500.0
2010-02-10 12:50:00,17.27,17.28,17.21,17.22,7400.0,17.0772,17.0871,17.0179,17.0278,7400.0
2010-02-10 12:55:00,17.23,17.26,17.19,17.2,6400.0,17.0377,17.0673,16.9981,17.008,6400.0
2010-02-10 13:00:00,17.19,17.23,17.16,17.16,8700.0,16.9981,17.0377,16.9684,16.9684,8700.0
2010-02-10 13:05:00,17.17,17.29,17.17,17.27,9400.0,16.9783,17.097,16.9783,17.0772,9400.0
2010-02-10 13:10:00,17.28,17.36,17.26,17.33,8800.0,17.0871,17.1662,17.0673,17.1365,8800.0
2010-02-10 13:15:00,17.33,17.38,17.29,17.38,8400.0,17.1365,17.186,17.097,17.186,8400.0
2010-02-10 13:20:00,17.37,17.38,17.3,17.31,6500.0,17.1761,17.186,17.1069,17.1168,6500.0
2010-02-10 13:25:00,17.31,17.37,17.28,17.35,5100.0,17.1168,17.1761,17.0871,17.1563,5100.0
2010-02-10 13:30:00,17.38,17.39,17.33,17.36,4700.0,17.186,17.1959,17.1365,17.1662,4700.0
2010-02-10 13:35:00,17.37,17.38,17.27,17.33,7200.0,17.1761,17.186,17.0772,17.1365,7200.0
2010-02-10 13:40:00,17.34,17.38,17.29,17.34,7000.0,17.1464,17.186,17.097,17.1464,7000.0
2010-02-10 13:45:00,17.33,17.33,17.26,17.3,5500.0,17.1365,17.1365,17.0673,17.1069,5500.0
2010-02-10 13:50:00,17.3,17.36,17.3,17.34,4000.0,17.1069,17.1662,17.1069,17.1464,4000.0
2010-02-10 13:55:00,17.35,17.37,17.33,17.36,13000.0,17.1563,17.1761,17.1365,17.1662,13000.0
2010-02-10 14:00:00,17.35,17.38,17.34,17.35,4700.0,17.1563,17.186,17.1464,17.1563,4700.0
2010-02-10 14:05:00,17.37,17.38,17.33,17.36,5400.0,17.1761,17.186,17.1365,17.1662,5400.0
2010-02-10 14:10:00,17.33,17.34,17.27,17.29,2300.0,17.1365,17.1464,17.0772,17.097,2300.0
2010-02-10 14:15:00,17.28,17.28,17.25,17.25,7800.0,17.0871,17.0871,17.0574,17.0574,7800.0
2010-02-10 14:20:00,17.25,17.26,17.2,17.23,15500.0,17.0574,17.0673,17.008,17.0377,15500.0
2010-02-10 14:25:00,17.23,17.23,17.15,17.17,10900.0,17.0377,17.0377,16.9586,16.9783,10900.0
2010-02-10 14:30:00,17.15,17.17,17.05,17.15,11700.0,16.9586,16.9783,16.8597,16.9586,11700.0
2010-02-10 14:35:00,17.13,17.15,17.06,17.1,7300.0,16.9388,16.9586,16.8696,16.9091,7300.0
2010-02-10 14:40:00,17.1,17.15,17.09,17.11,19400.0,16.9091,16.9586,16.8992,16.919,19400.0
2010-02-10 14:45:00,17.11,17.13,17.09,17.11,6200.0,16.919,16.9388,16.8992,16.919,6200.0
2010-02-10 14:50:00,17.12,17.19,17.1,17.14,10000.0,16.9289,16.9981,16.9091,16.9487,10000.0
2010-02-10 14:55:00,17.14,17.17,17.1,17.1,8900.0,16.9487,16.9783,16.9091,16.9091,8900.0
2010-02-10 15:00:00,17.11,17.13,17.09,17.12,10700.0,16.919,16.9388,16.8992,16.9289,10700.0
2010-02-10 15:05:00,17.11,17.18,17.11,17.18,18900.0,16.919,16.9882,16.919,16.9882,18900.0
2010-02-10 15:10:00,17.17,17.25,17.17,17.24,7300.0,16.9783,17.0574,16.9783,17.0475,7300.0
2010-02-10 15:15:00,17.25,17.26,17.21,17.22,7600.0,17.0574,17.0673,17.0179,17.0278,7600.0
2010-02-10 15:20:00,17.22,17.22,17.17,17.22,7700.0,17.0278,17.0278,16.9783,17.0278,7700.0
2010-02-10 15:25:00,17.23,17.27,17.23,17.23,7400.0,17.0377,17.0772,17.0377,17.0377,7400.0
2010-02-10 15:30:00,17.22,17.23,17.11,17.14,9300.0,17.0278,17.0377,16.919,16.9487,9300.0
2010-02-10 15:35:00,17.14,17.2,17.11,17.2,7900.0,16.9487,17.008,16.919,17.008,7900.0
2010-02-10 15:40:00,17.2,17.29,17.2,17.26,8800.0,17.008,17.097,17.008,17.0673,8800.0
2010-02-10 15:45:00,17.25,17.26,17.24,17.25,6700.0,17.0574,17.0673,17.0475,17.0574,6700.0
2010-02-10 15:50:00,17.25,17.26,17.22,17.26,4600.0,17.0574,17.0673,17.0278,17.0673,4600.0
2010-02-10 15:55:00,17.26,17.32,17.25,17.3,16300.0,17.0673,17.1267,17.0574,17.1069,16300.0
2010-02-11 09:30:00,17.16,17.37,17.16,17.28,5600.0,16.9684,17.1761,16.9684,17.0871,5600.0
2010-02-11 09:35:00,17.28,17.33,17.05,17.33,5000.0,17.0871,17.1365,16.8597,17.1365,5000.0
2010-02-11 09:40:00,17.27,17.27,17.11,17.15,1300.0,17.0772,17.0772,16.919,16.9586,1300.0
2010-02-11 09:45:00,17.1,17.25,17.1,17.25,900.0,16.9091,17.0574,16.9091,17.0574,900.0
2010-02-11 09:50:00,17.26,17.37,17.17,17.19,3900.0,17.0673,17.1761,16.9783,16.9981,3900.0
2010-02-11 09:55:00,17.21,17.37,17.21,17.37,2900.0,17.0179,17.1761,17.0179,17.1761,2900.0
2010-02-11 10:00:00,17.35,17.39,17.35,17.38,600.0,17.1563,17.1959,17.1563,17.186,600.0
2010-02-11 10:05:00,17.43,17.56,17.43,17.51,2000.0,17.2354,17.364,17.2354,17.3145,2000.0
2010-02-11 10:10:00,17.56,17.64,17.51,17.57,2100.0,17.364,17.4431,17.3145,17.3739,2100.0
2010-02-11 10:15:00,17.54,17.63,17.47,17.51,2800.0,17.3442,17.4332,17.275,17.3145,2800.0
2010-02-11 10:20:00,17.53,17.57,17.51,17.54,1400.0,17.3343,17.3739,17.3145,17.3442,1400.0
2010-02-11 10:25:00,17.56,17.6,17.55,17.6,900.0,17.364,17.4035,17.3541,17.4035,900.0
2010-02-11 10:30:00,17.55,17.56,17.45,17.48,2300.0,17.3541,17.364,17.2552,17.2849,2300.0
2010-02-11 10:35:00,17.5,17.57,17.45,17.57,2500.0,17.3046,17.3739,17.2552,17.3739,2500.0
2010-02-11 10:40:00,17.6,17.63,17.52,17.54,2400.0,17.4035,17.4332,17.3244,17.3442,2400.0
2010-02-11 10:45:00,17.53,17.61,17.51,17.51,2900.0,17.3343,17.4134,17.3145,17.3145,2900.0
2010-02-11 10:50:00,17.5,17.53,17.5,17.53,200.0,17.3046,17.3343,17.3046,17.3343,200.0
2010-02-11 10:55:00,17.54,17.59,17.46,17.46,2700.0,17.3442,17.3936,17.2651,17.2651,2700.0
2010-02-11 11:00:00,17.49,17.49,17.44,17.44,700.0,17.2948,17.2948,17.2453,17.2453,700.0
2010-02-11 11:05:00,17.5,17.57,17.5,17.54,1100.0,17.3046,17.3739,17.3046,17.3442,1100.0
2010-02-11 11:10:00,17.58,17.69,17.55,17.65,3200.0,17.3838,17.4925,17.3541,17.453,3200.0
2010-02-11 11:15:00,17.62,17.68,17.62,17.67,1400.0,17.4233,17.4826,17.4233,17.4727,1400.0
2010-02-11 11:20:00,17.68,17.76,17.65,17.76,1300.0,17.4826,17.5617,17.453,17.5617,1300.0
2010-02-11 11:25:00,17.81,17.83,17.69,17.74,2700.0,17.6112,17.631,17.4925,17.542,2700.0
2010-02-11 11:30:00,17.79,17.79,17.75,17.78,600.0,17.5914,17.5914,17.5519,17.5815,600.0
2010-02-11 11:35:00,17.77,17.8,17.75,17.8,1300.0,17.5716,17.6013,17.5519,17.6013,1300.0
2010-02-11 11:40:00,17.76,17.76,17.73,17.73,5200.0,17.5617,17.5617,17.5321,17.5321,5200.0
2010-02-11 11:45:00,17.71,17.75,17.7,17.75,3800.0,17.5123,17.5519,17.5024,17.5519,3800.0
2010-02-11 11:50:00,17.77,17.8,17.73,17.74,2900.0,17.5716,17.6013,17.5321,17.542,2900.0
2010-02-11 11:55:00,17.77,17.81,17.77,17.79,1200.0,17.5716,17.6112,17.5716,17.5914,1200.0
2010-02-11 12:00:00,17.77,17.82,17.77,17.79,1000.0,17.5716,17.6211,17.5716,17.5914,1000.0
2010-02-11 12:05:00,17.82,17.82,17.81,17.81,200.0,17.6211,17.6211,17.6112,17.6112,200.0
2010-02-11 12:10:00,17.83,17.85,17.8,17.83,2200.0,17.631,17.6507,17.6013,17.631,2200.0
2010-02-11 12:15:00,17.85,17.92,17.84,17.87,900.0,17.6507,17.72,17.6408,17.6705,900.0
2010-02-11 12:20:00,17.84,17.87,17.82,17.83,800.0,17.6408,17.6705,17.6211,17.631,800.0
2010-02-11 12:25:00,17.83,17.83,17.83,17.83,0.0,17.631,17.631,17.631,17.631,0.0
2010-02-11 12:30:00,17.86,17.9,17.8,17.82,2100.0,17.6606,17.7002,17.6013,17.6211,2100.0
2010-02-11 12:35:00,17.87,17.89,17.86,17.88,1000.0,17.6705,17.6903,17.6606,17.6804,1000.0
2010-02-11 12:40:00,17.88,17.88,17.88,17.88,0.0,17.6804,17.6804,17.6804,17.6804,0.0
2010-02-11 12:45:00,17.86,17.9,17.83,17.83,1800.0,17.6606,17.7002,17.631,17.631,1800.0
2010-02-11 12:50:00,17.85,17.88,17.82,17.84,500.0,17.6507,17.6804,17.6211,17.6408,500.0
2010-02-11 12:55:00,17.84,17.88,17.83,17.84,2100.0,17.6408,17.6804,17.631,17.6408,2100.0
2010-02-11 13:00:00,17.82,17.82,17.82,17.82,100.0,17.6211,17.6211,17.6211,17.6211,100.0
2010-02-11 13:05:00,17.84,17.88,17.82,17.88,4600.0,17.6408,17.6804,17.6211,17.6804,4600.0
2010-02-11 13:10:00,17.84,17.91,17.84,17.85,6200.0,17.6408,17.7101,17.6408,17.6507,6200.0
2010-02-11 13:15:00,17.88,17.91,17.83,17.86,8000.0,17.6804,17.7101,17.631,17.6606,8000.0
2010-02-11 13:20:00,17.89,17.89,17.85,17.86,4800.0,17.6903,17.6903,17.6507,17.6606,4800.0
2010-02-11 13:25:00,17.88,17.9,17.82,17.82,3500.0,17.6804,17.7002,17.6211,17.6211,3500.0
2010-02-11 13:30:00,17.82,17.87,17.82,17.84,2500.0,17.6211,17.6705,17.6211,17.6408,2500.0
2010-02-11 13:35:00,17.86,17.87,17.83,17.85,2900.0,17.6606,17.6705,17.631,17.6507,2900.0
2010-02-11 13:40:00,17.85,17.85,17.73,17.77,11500.0,17.6507,17.6507,17.5321,17.5716,11500.0
2010-02-11 13:45:00,17.76,17.79,17.74,17.79,1500.0,17.5617,17.5914,17.542,17.5914,1500.0
2010-02-11 13:50:00,17.8,17.83,17.8,17.83,600.0,17.6013,17.631,17.6013,17.631,600.0
2010-02-11 13:55:00,17.83,17.83,17.83,17.83,100.0,17.631,17.631,17.631,17.631,100.0
2010-02-11 14:00:00,17.85,17.87,17.79,17.83,5300.0,17.6507,17.6705,17.5914,17.631,5300.0
2010-02-11 14:05:00,17.85,17.87,17.83,17.84,4400.0,17.6507,17.6705,17.631,17.6408,4400.0
2010-02-11 14:10:00,17.85,17.86,17.81,17.86,2100.0,17.6507,17.6606,17.6112,17.6606,2100.0
2010-02-11 14:15:00,17.83,17.86,17.83,17.83,1700.0,17.631,17.6606,17.631,17.631,1700.0
2010-02-11 14:20:00,17.84,17.86,17.83,17.83,1200.0,17.6408,17.6606,17.631,17.631,1200.0
2010-02-11 14:25:00,17.84,17.87,17.84,17.87,8600.0,17.6408,17.6705,17.6408,17.6705,8600.0
2010-02-11 14:30:00,17.87,17.87,17.8,17.83,4600.0,17.6705,17.6705,17.6013,17.631,4600.0
2010-02-11 14:35:00,17.81,17.83,17.8,17.82,1300.0,17.6112,17.631,17.6013,17.6211,1300.0
2010-02-11 14:40:00,17.82,17.82,17.81,17.82,700.0,17.6211,17.6211,17.6112,17.6211,700.0
2010-02-11 14:45:00,17.81,17.82,17.79,17.8,1800.0,17.6112,17.6211,17.5914,17.6013,1800.0
2010-02-11 14:50:00,17.8,17.8,17.79,17.79,1400.0,17.6013,17.6013,17.5914,17.5914,1400.0
2010-02-11 14:55:00,17.78,17.8,17.76,17.77,2000.0,17.5815,17.6013,17.5617,17.5716,2000.0
2010-02-11 15:00:00,17.76,17.77,17.75,17.75,500.0,17.5617,17.5716,17.5519,17.5519,500.0
2010-02-11 15:05:00,17.76,17.77,17.76,17.76,1300.0,17.5617,17.5716,17.5617,17.5617,1300.0
2010-02-11 15:10:00,17.76,17.76,17.76,17.76,400.0,17.5617,17.5617,17.5617,17.5617,400.0
2010-02-11 15:15:00,17.76,17.76,17.75,17.76,2400.0,17.5617,17.5617,17.5519,17.5617,2400.0
2010-02-11 15:20:00,17.74,17.75,17.74,17.74,3000.0,17.542,17.5519,17.542,17.542,3000.0
2010-02-11 15:25:00,17.75,17.75,17.75,17.75,600.0,17.5519,17.5519,17.5519,17.5519,600.0
2010-02-11 15:30:00,17.75,17.76,17.75,17.76,2900.0,17.5519,17.5617,17.5519,17.5617,2900.0
2010-02-11 15:35:00,17.77,17.78,17.77,17.77,3500.0,17.5716,17.5815,17.5716,17.5716,3500.0
2010-02-11 15:40:00,17.78,17.78,17.76,17.76,6100.0,17.5815,17.5815,17.5617,17.5617,6100.0
2010-02-11 15:45:00,17.74,17.76,17.74,17.75,1900.0,17.542,17.5617,17.542,17.5519,1900.0
2010-02-11 15:50:00,17.75,17.76,17.75,17.75,4400.0,17.5519,17.5617,17.5519,17.5519,4400.0
2010-02-11 15:55:00,17.75,17.77,17.73,17.74,9600.0,17.5519,17.5716,17.5321,17.542,9600.0
2010-02-12 09:30:00,17.53,17.9,17.53,17.9,3100.0,17.3343,17.7002,17.3343,17.7002,3100.0
2010-02-12 09:35:00,17.8,17.8,17.68,17.75,1000.0,17.6013,17.6013,17.4826,17.5519,1000.0
2010-02-12 09:40:00,17.73,17.73,17.67,17.7,2100.0,17.5321,17.5321,17.4727,17.5024,2100.0
2010-02-12 09:45:00,17.68,17.68,17.63,17.63,300.0,17.4826,17.4826,17.4332,17.4332,300.0
2010-02-12 09:50:00,17.6,17.64,17.56,17.56,1000.0,17.4035,17.4431,17.364,17.364,1000.0
2010-02-12 09:55:00,17.55,17.68,17.55,17.64,4500.0,17.3541,17.4826,17.3541,17.4431,4500.0
2010-02-12 10:00:00,17.64,17.7,17.64,17.7,1500.0,17.4431,17.5024,17.4431,17.5024,1500.0
2010-02-12 10:05:00,17.7,17.77,17.68,17.76,3700.0,17.5024,17.5716,17.4826,17.5617,3700.0
2010-02-12 10:10:00,17.75,17.77,17.71,17.71,2200.0,17.5519,17.5716,17.5123,17.5123,2200.0
2010-02-12 10:15:00,17.71,17.79,17.71,17.76,9200.0,17.5123,17.5914,17.5123,17.5617,9200.0
2010-02-12 10:20:00,17.75,17.77,17.75,17.76,4500.0,17.5519,17.5716,17.5519,17.5617,4500.0
2010-02-12 10:25:00,17.81,17.81,17.68,17.72,2200.0,17.6112,17.6112,17.4826,17.5222,2200.0
2010-02-12 10:30:00,17.72,17.76,17.72,17.75,1600.0,17.5222,17.5617,17.5222,17.5519,1600.0
2010-02-12 10:35:00,17.75,17.77,17.63,17.64,2200.0,17.5519,17.5716,17.4332,17.4431,2200.0
2010-02-12 10:40:00,17.63,17.63,17.63,17.63,100.0,17.4332,17.4332,17.4332,17.4332,100.0
2010-02-12 10:45:00,17.63,17.7,17.63,17.67,1000.0,17.4332,17.5024,17.4332,17.4727,1000.0
2010-02-12 10:50:00,17.69,17.71,17.69,17.7,900.0,17.4925,17.5123,17.4925,17.5024,900.0
2010-02-12 10:55:00,17.69,17.77,17.69,17.74,2100.0,17.4925,17.5716,17.4925,17.542,2100.0
2010-02-12 11:00:00,17.74,17.75,17.72,17.75,500.0,17.542,17.5519,17.5222,17.5519,500.0
2010-02-12 11:05:00,17.76,17.76,17.72,17.75,1800.0,17.5617,17.5617,17.5222,17.5519,1800.0
2010-02-12 11:10:00,17.75,17.75,17.75,17.75,300.0,17.5519,17.5519,17.5519,17.5519,300.0
2010-02-12 11:15:00,17.77,17.77,17.72,17.75,3800.0,17.5716,17.5716,17.5222,17.5519,3800.0
2010-02-12 11:20:00,17.76,17.77,17.74,17.75,4300.0,17.5617,17.5716,17.542,17.5519,4300.0
2010-02-12 11:25:00,17.75,17.78,17.7,17.72,6800.0,17.5519,17.5815,17.5024,17.5222,6800.0
2010-02-12 11:30:00,17.72,17.75,17.72,17.72,1000.0,17.5222,17.5519,17.5222,17.5222,1000.0
2010-02-12 11:35:00,17.7,17.74,17.69,17.71,1800.0,17.5024,17.542,17.4925,17.5123,1800.0
2010-02-12 11:40:00,17.74,17.74,17.72,17.72,200.0,17.542,17.542,17.5222,17.5222,200.0
2010-02-12 11:45:00,17.73,17.74,17.7,17.7,1200.0,17.5321,17.542,17.5024,17.5024,1200.0
2010-02-12 11:50:00,17.7,17.74,17.7,17.73,500.0,17.5024,17.542,17.5024,17.5321,500.0
2010-02-12 11:55:00,17.72,17.76,17.72,17.72,1800.0,17.5222,17.5617,17.5222,17.5222,1800.0
2010-02-12 12:00:00,17.75,17.78,17.73,17.76,2100.0,17.5519,17.5815,17.5321,17.5617,2100.0
2010-02-12 12:05:00,17.76,17.81,17.76,17.76,1900.0,17.5617,17.6112,17.5617,17.5617,1900.0
2010-02-12 12:10:00,17.79,17.83,17.76,17.79,2000.0,17.5914,17.631,17.5617,17.5914,2000.0
2010-02-12 12:15:00,17.78,17.84,17.78,17.8,4500.0,17.5815,17.6408,17.5815,17.6013,4500.0
2010-02-12 12:20:00,17.8,17.82,17.79,17.8,2100.0,17.6013,17.6211,17.5914,17.6013,2100.0
2010-02-12 12:25:00,17.8,17.83,17.78,17.78,600.0,17.6013,17.631,17.5815,17.5815,600.0
2010-02-12 12:30:00,17.78,17.78,17.78,17.78,0.0,17.5815,17.5815,17.5815,17.5815,0.0
2010-02-12 12:35:00,17.77,17.82,17.76,17.77,1700.0,17.5716,17.6211,17.5617,17.5716,1700.0
2010-02-12 12:40:00,17.77,17.78,17.75,17.77,700.0,17.5716,17.5815,17.5519,17.5716,700.0
2010-02-12 12:45:00,17.79,17.83,17.77,17.82,3500.0,17.5914,17.631,17.5716,17.6211,3500.0
2010-02-12 12:50:00,17.8,17.8,17.69,17.73,4200.0,17.6013,17.6013,17.4925,17.5321,4200.0
2010-02-12 12:55:00,17.73,17.75,17.71,17.72,1700.0,17.5321,17.5519,17.5123,17.5222,1700.0
2010-02-12 13:00:00,17.75,17.79,17.74,17.74,6600.0,17.5519,17.5914,17.542,17.542,6600.0
2010-02-12 13:05:00,17.77,17.78,17.75,17.76,5100.0,17.5716,17.5815,17.5519,17.5617,5100.0
2010-02-12 13:10:00,17.75,17.78,17.7,17.7,5700.0,17.5519,17.5815,17.5024,17.5024,5700.0
2010-02-12 13:15:00,17.67,17.69,17.67,17.68,600.0,17.4727,17.4925,17.4727,17.4826,600.0
2010-02-12 13:20:00,17.68,17.74,17.64,17.74,2200.0,17.4826,17.542,17.4431,17.542,2200.0
2010-02-12 13:25:00,17.75,17.75,17.75,17.75,100.0,17.5519,17.5519,17.5519,17.5519,100.0
2010-02-12 13:30:00,17.73,17.75,17.68,17.69,1300.0,17.5321,17.5519,17.4826,17.4925,1300.0
2010-02-12 13:35:00,17.71,17.74,17.71,17.71,1100.0,17.5123,17.542,17.5123,17.5123,1100.0
2010-02-12 13:40:00,17.74,17.77,17.73,17.74,6500.0,17.542,17.5716,17.5321,17.542,6500.0
2010-02-12 13:45:00,17.74,17.77,17.74,17.76,3500.0,17.542,17.5716,17.542,17.5617,3500.0
2010-02-12 13:50:00,17.75,17.78,17.74,17.76,1400.0,17.5519,17.5815,17.542,17.5617,1400.0
2010-02-12 13:55:00,17.74,17.77,17.74,17.74,2200.0,17.542,17.5716,17.542,17.542,2200.0
2010-02-12 14:00:00,17.77,17.77,17.74,17.76,1100.0,17.5716,17.5716,17.542,17.5617,1100.0
2010-02-12 14:05:00,17.77,17.77,17.75,17.76,3900.0,17.5716,17.5716,17.5519,17.5617,3900.0
2010-02-12 14:10:00,17.76,17.8,17.76,17.76,7300.0,17.5617,17.6013,17.5617,17.5617,7300.0
2010-02-12 14:15:00,17.78,17.8,17.77,17.79,5300.0,17.5815,17.6013,17.5716,17.5914,5300.0
2010-02-12 14:20:00,17.79,17.8,17.77,17.79,6400.0,17.5914,17.6013,17.5716,17.5914,6400.0
2010-02-12 14:25:00,17.79,17.8,17.78,17.8,6300.0,17.5914,17.6013,17.5815,17.6013,6300.0
2010-02-12 14:30:00,17.8,17.8,17.77,17.78,5300.0,17.6013,17.6013,17.5716,17.5815,5300.0
2010-02-12 14:35:00,17.78,17.8,17.77,17.77,3000.0,17.5815,17.6013,17.5716,17.5716,3000.0
2010-02-12 14:40:00,17.77,17.8,17.74,17.79,2400.0,17.5716,17.6013,17.542,17.5914,2400.0
2010-02-12 14:45:00,17.8,17.81,17.77,17.81,2600.0,17.6013,17.6112,17.5716,17.6112,2600.0
2010-02-12 14:50:00,17.81,17.82,17.8,17.81,1400.0,17.6112,17.6211,17.6013,17.6112,1400.0
2010-02-12 14:55:00,17.81,17.82,17.78,17.78,1300.0,17.6112,17.6211,17.5815,17.5815,1300.0
2010-02-12 15:00:00,17.75,17.77,17.7,17.72,2600.0,17.5519,17.5716,17.5024,17.5222,2600.0
2010-02-12 15:05:00,17.71,17.76,17.7,17.75,2500.0,17.5123,17.5617,17.5024,17.5519,2500.0
2010-02-12 15:10:00,17.78,17.78,17.75,17.77,1200.0,17.5815,17.5815,17.5519,17.5716,1200.0
2010-02-12 15:15:00,17.8,17.82,17.79,17.8,2500.0,17.6013,17.6211,17.5914,17.6013,2500.0
2010-02-12 15:20:00,17.81,17.81,17.79,17.8,1300.0,17.6112,17.6112,17.5914,17.6013,1300.0
2010-02-12 15:25:00,17.82,17.84,17.82,17.82,1800.0,17.6211,17.6408,17.6211,17.6211,1800.0
2010-02-12 15:30:00,17.81,17.83,17.78,17.79,4700.0,17.6112,17.631,17.5815,17.5914,4700.0
2010-02-12 15:35:00,17.81,17.85,17.81,17.85,1700.0,17.6112,17.6507,17.6112,17.6507,1700.0
2010-02-12 15:40:00,17.87,17.9,17.84,17.84,3700.0,17.6705,17.7002,17.6408,17.6408,3700.0
2010-02-12 15:45:00,17.84,17.87,17.8,17.84,10200.0,17.6408,17.6705,17.6013,17.6408,10200.0
2010-02-12 15:50:00,17.83,17.85,17.77,17.81,13800.0,17.631,17.6507,17.5716,17.6112,13800.0
2010-02-12 15:55:00,17.79,17.85,17.77,17.85,27600.0,17.5914,17.6507,17.5716,17.6507,27600.0
2010-02-16 09:30:00,18.15,18.49,18.15,18.41,5600.0,17.9474,18.2836,17.9474,18.2045,5600.0
2010-02-16 09:35:00,18.4,18.41,18.26,18.3,1700.0,18.1946,18.2045,18.0562,18.0957,1700.0
2010-02-16 09:40:00,18.29,18.29,18.13,18.16,2600.0,18.0858,18.0858,17.9276,17.9573,2600.0
2010-02-16 09:45:00,18.18,18.18,18.01,18.05,2400.0,17.9771,17.9771,17.809,17.8485,2400.0
2010-02-16 09:50:00,18.06,18.1,18.06,18.1,600.0,17.8584,17.8979,17.8584,17.8979,600.0
2010-02-16 09:55:00,18.09,18.09,18.09,18.09,200.0,17.8881,17.8881,17.8881,17.8881,200.0
2010-02-16 10:00:00,18.08,18.14,18.08,18.11,2300.0,17.8782,17.9375,17.8782,17.9078,2300.0
2010-02-16 10:05:00,18.14,18.14,18.11,18.12,300.0,17.9375,17.9375,17.9078,17.9177,300.0
2010-02-16 10:10:00,18.13,18.22,18.13,18.22,1300.0,17.9276,18.0166,17.9276,18.0166,1300.0
2010-02-16 10:15:00,18.22,18.26,18.16,18.16,2300.0,18.0166,18.0562,17.9573,17.9573,2300.0
2010-02-16 10:20:00,18.15,18.15,18.13,18.13,300.0,17.9474,17.9474,17.9276,17.9276,300.0
2010-02-16 10:25:00,18.12,18.19,18.1,18.19,1000.0,17.9177,17.9869,17.8979,17.9869,1000.0
2010-02-16 10:30:00,18.14,18.14,18.12,18.13,500.0,17.9375,17.9375,17.9177,17.9276,500.0
2010-02-16 10:35:00,18.17,18.24,18.17,18.24,400.0,17.9672,18.0364,17.9672,18.0364,400.0
2010-02-16 10:40:00,18.24,18.24,18.15,18.16,1900.0,18.0364,18.0364,17.9474,17.9573,1900.0
2010-02-16 10:45:00,18.13,18.19,18.13,18.16,800.0,17.9276,17.9869,17.9276,17.9573,800.0
2010-02-16 10:50:00,18.14,18.14,18.01,18.03,1100.0,17.9375,17.9375,17.809,17.8287,1100.0
2010-02-16 10:55:00,18.02,18.1,18.0,18.06,3100.0,17.8188,17.8979,17.7991,17.8584,3100.0
2010-02-16 11:00:00,18.06,18.09,18.01,18.06,7400.0,17.8584,17.8881,17.809,17.8584,7400.0
2010-02-16 11:05:00,18.06,18.06,17.97,17.98,1700.0,17.8584,17.8584,17.7694,17.7793,1700.0
2010-02-16 11:10:00,17.98,17.98,17.94,17.94,900.0,17.7793,17.7793,17.7397,17.7397,900.0
2010-02-16 11:15:00,17.92,18.01,17.92,17.96,1800.0,17.72,17.809,17.72,17.7595,1800.0
2010-02-16 11:20:00,17.96,18.0,17.93,17.98,1400.0,17.7595,17.7991,17.7298,17.7793,1400.0
2010-02-16 11:25:00,17.94,17.94,17.94,17.94,400.0,17.7397,17.7397,17.7397,17.7397,400.0
2010-02-16 11:30:00,17.95,18.03,17.95,18.0,2400.0,17.7496,17.8287,17.7496,17.7991,2400.0
2010-02-16 11:35:00,17.97,18.06,17.97,18.03,2500.0,17.7694,17.8584,17.7694,17.8287,2500.0
2010-02-16 11:40:00,18.03,18.08,18.03,18.06,600.0,17.8287,17.8782,17.8287,17.8584,600.0
2010-02-16 11:45:00,18.1,18.14,18.1,18.13,300.0,17.8979,17.9375,17.8979,17.9276,300.0
2010-02-16 11:50:00,18.13,18.13,18.13,18.13,0.0,17.9276,17.9276,17.9276,17.9276,0.0
2010-02-16 11:55:00,18.16,18.16,18.15,18.15,800.0,17.9573,17.9573,17.9474,17.9474,800.0
2010-02-16 12:00:00,18.16,18.17,18.13,18.15,1200.0,17.9573,17.9672,17.9276,17.9474,1200.0
2010-02-16 12:05:00,18.16,18.16,18.16,18.16,300.0,17.9573,17.9573,17.9573,17.9573,300.0
2010-02-16 12:10:00,18.16,18.16,18.15,18.16,1100.0,17.9573,17.9573,17.9474,17.9573,1100.0
2010-02-16 12:15:00,18.16,18.19,18.16,18.19,1000.0,17.9573,17.9869,17.9573,17.9869,1000.0
2010-02-16 12:20:00,18.17,18.19,18.16,18.17,1100.0,17.9672,17.9869,17.9573,17.9672,1100.0
2010-02-16 12:25:00,18.16,18.17,18.16,18.17,600.0,17.9573,17.9672,17.9573,17.9672,600.0
2010-02-16 12:30:00,18.15,18.15,18.15,18.15,200.0,17.9474,17.9474,17.9474,17.9474,200.0
2010-02-16 12:35:00,18.15,18.15,18.13,18.14,500.0,17.9474,17.9474,17.9276,17.9375,500.0
2010-02-16 12:40:00,18.14,18.14,18.14,18.14,100.0,17.9375,17.9375,17.9375,17.9375,100.0
2010-02-16 12:45:00,18.17,18.17,18.13,18.13,1900.0,17.9672,17.9672,17.9276,17.9276,1900.0
2010-02-16 12:50:00,18.16,18.16,18.15,18.16,900.0,17.9573,17.9573,17.9474,17.9573,900.0
2010-02-16 12:55:00,18.16,18.19,18.15,18.19,1100.0,17.9573,17.9869,17.9474,17.9869,1100.0
2010-02-16 13:00:00,18.16,18.17,18.13,18.14,1400.0,17.9573,17.9672,17.9276,17.9375,1400.0
2010-02-16 13:05:00,18.17,18.19,18.17,18.19,1500.0,17.9672,17.9869,17.9672,17.9869,1500.0
2010-02-16 13:10:00,18.2,18.21,18.2,18.2,800.0,17.9968,18.0067,17.9968,17.9968,800.0
2010-02-16 13:15:00,18.2,18.2,18.17,18.19,800.0,17.9968,17.9968,17.9672,17.9869,800.0
2010-02-16 13:20:00,18.21,18.21,18.18,18.2,1100.0,18.0067,18.0067,17.9771,17.9968,1100.0
2010-02-16 13:25:00,18.19,18.2,18.19,18.2,400.0,17.9869,17.9968,17.9869,17.9968,400.0
2010-02-16 13:30:00,18.2,18.2,18.18,18.18,1400.0,17.9968,17.9968,17.9771,17.9771,1400.0
2010-02-16 13:35:00,18.18,18.18,18.15,18.15,400.0,17.9771,17.9771,17.9474,17.9474,400.0
2010-02-16 13:40:00,18.16,18.16,18.15,18.15,1200.0,17.9573,17.9573,17.9474,17.9474,1200.0
2010-02-16 13:45:00,18.14,18.15,18.09,18.11,2300.0,17.9375,17.9474,17.8881,17.9078,2300.0
2010-02-16 13:50:00,18.09,18.13,18.09,18.1,1300.0,17.8881,17.9276,17.8881,17.8979,1300.0
2010-02-16 13:55:00,18.11,18.14,18.11,18.14,400.0,17.9078,17.9375,17.9078,17.9375,400.0
2010-02-16 14:00:00,18.15,18.15,18.14,18.14,2800.0,17.9474,17.9474,17.9375,17.9375,2800.0
2010-02-16 14:05:00,18.15,18.15,18.14,18.14,1600.0,17.9474,17.9474,17.9375,17.9375,1600.0
2010-02-16 14:10:00,18.1,18.13,18.09,18.11,1100.0,17.8979,17.9276,17.8881,17.9078,1100.0
2010-02-16 14:15:00,18.12,18.15,18.12,18.15,300.0,17.9177,17.9474,17.9177,17.9474,300.0
2010-02-16 14:20:00,18.15,18.17,18.15,18.15,2000.0,17.9474,17.9672,17.9474,17.9474,2000.0
2010-02-16 14:25:00,18.18,18.19,18.15,18.19,500.0,17.9771,17.9869,17.9474,17.9869,500.0
2010-02-16 14:30:00,18.18,18.19,18.18,18.18,900.0,17.9771,17.9869,17.9771,17.9771,900.0
2010-02-16 14:35:00,18.17,18.18,18.17,18.18,1200.0,17.9672,17.9771,17.9672,17.9771,1200.0
2010-02-16 14:40:00,18.18,18.18,18.17,18.17,2400.0,17.9771,17.9771,17.9672,17.9672,2400.0
2010-02-16 14:45:00,18.18,18.19,18.18,18.18,700.0,17.9771,17.9869,17.9771,17.9771,700.0
2010-02-16 14:50:00,18.18,18.19,18.17,18.18,2300.0,17.9771,17.9869,17.9672,17.9771,2300.0
2010-02-16 14:55:00,18.19,18.19,18.17,18.19,1000.0,17.9869,17.9869,17.9672,17.9869,1000.0
2010-02-16 15:00:00,18.17,18.19,18.17,18.19,1800.0,17.9672,17.9869,17.9672,17.9869,1800.0
2010-02-16 15:05:00,18.19,18.19,18.18,18.19,1600.0,17.9869,17.9869,17.9771,17.9869,1600.0
2010-02-16 15:10:00,18.19,18.19,18.18,18.19,4300.0,17.9869,17.9869,17.9771,17.9869,4300.0
2010-02-16 15:15:00,18.19,18.19,18.18,18.18,1500.0,17.9869,17.9869,17.9771,17.9771,1500.0
2010-02-16 15:20:00,18.19,18.19,18.18,18.19,3700.0,17.9869,17.9869,17.9771,17.9869,3700.0
2010-02-16 15:25:00,18.18,18.19,18.18,18.18,2600.0,17.9771,17.9869,17.9771,17.9771,2600.0
2010-02-16 15:30:00,18.19,18.24,18.19,18.23,7700.0,17.9869,18.0364,17.9869,18.0265,7700.0
2010-02-16 15:35:00,18.24,18.25,18.23,18.23,7800.0,18.0364,18.0463,18.0265,18.0265,7800.0
2010-02-16 15:40:00,18.24,18.3,18.24,18.3,8900.0,18.0364,18.0957,18.0364,18.0957,8900.0
2010-02-16 15:45:00,18.3,18.41,18.3,18.39,8200.0,18.0957,18.2045,18.0957,18.1847,8200.0
2010-02-16 15:50:00,18.39,18.4,18.38,18.38,9200.0,18.1847,18.1946,18.1748,18.1748,9200.0
2010-02-16 15:55:00,18.38,18.39,18.37,18.39,12300.0,18.1748,18.1847,18.1649,18.1847,12300.0
2010-02-17 09:30:00,18.53,18.53,18.4,18.44,3600.0,18.3231,18.3231,18.1946,18.2342,3600.0
2010-02-17 09:35:00,18.56,18.64,18.56,18.62,1700.0,18.3528,18.4319,18.3528,18.4121,1700.0
2010-02-17 09:40:00,18.66,18.66,18.6,18.6,2100.0,18.4517,18.4517,18.3924,18.3924,2100.0
2010-02-17 09:45:00,18.56,18.65,18.56,18.63,2500.0,18.3528,18.4418,18.3528,18.422,2500.0
2010-02-17 09:50:00,18.64,18.67,18.57,18.61,3200.0,18.4319,18.4616,18.3627,18.4023,3200.0
2010-02-17 09:55:00,18.6,18.6,18.5,18.5,1600.0,18.3924,18.3924,18.2935,18.2935,1600.0
2010-02-17 10:00:00,18.5,18.51,18.39,18.4,4800.0,18.2935,18.3034,18.1847,18.1946,4800.0
2010-02-17 10:05:00,18.44,18.45,18.37,18.38,2800.0,18.2342,18.244,18.1649,18.1748,2800.0
2010-02-17 10:10:00,18.37,18.41,18.26,18.35,44000.0,18.1649,18.2045,18.0562,18.1452,44000.0
2010-02-17 10:15:00,18.4,18.45,18.39,18.43,6900.0,18.1946,18.244,18.1847,18.2243,6900.0
2010-02-17 10:20:00,18.43,18.53,18.36,18.52,5500.0,18.2243,18.3231,18.155,18.3133,5500.0
2010-02-17 10:25:00,18.54,18.6,18.52,18.6,2600.0,18.333,18.3924,18.3133,18.3924,2600.0
2010-02-17 10:30:00,18.62,18.68,18.61,18.66,3300.0,18.4121,18.4715,18.4023,18.4517,3300.0
2010-02-17 10:35:00,18.66,18.67,18.61,18.61,2700.0,18.4517,18.4616,18.4023,18.4023,2700.0
2010-02-17 10:40:00,18.6,18.61,18.55,18.6,1300.0,18.3924,18.4023,18.3429,18.3924,1300.0
2010-02-17 10:45:00,18.58,18.59,18.58,18.58,500.0,18.3726,18.3825,18.3726,18.3726,500.0
2010-02-17 10:50:00,18.6,18.6,18.6,18.6,200.0,18.3924,18.3924,18.3924,18.3924,200.0
2010-02-17 10:55:00,18.6,18.6,18.6,18.6,0.0,18.3924,18.3924,18.3924,18.3924,0.0
2010-02-17 11:00:00,18.57,18.58,18.57,18.57,800.0,18.3627,18.3726,18.3627,18.3627,800.0
2010-02-17 11:05:00,18.56,18.58,18.56,18.56,1200.0,18.3528,18.3726,18.3528,18.3528,1200.0
2010-02-17 11:10:00,18.53,18.53,18.52,18.52,1100.0,18.3231,18.3231,18.3133,18.3133,1100.0
2010-02-17 11:15:00,18.49,18.51,18.46,18.46,2600.0,18.2836,18.3034,18.2539,18.2539,2600.0
2010-02-17 11:20:00,18.46,18.52,18.44,18.52,3000.0,18.2539,18.3133,18.2342,18.3133,3000.0
2010-02-17 11:25:00,18.48,18.51,18.45,18.46,4700.0,18.2737,18.3034,18.244,18.2539,4700.0
2010-02-17 11:30:00,18.47,18.48,18.43,18.46,2700.0,18.2638,18.2737,18.2243,18.2539,2700.0
2010-02-17 11:35:00,18.48,18.54,18.48,18.52,2600.0,18.2737,18.333,18.2737,18.3133,2600.0
2010-02-17 11:40:00,18.52,18.52,18.44,18.46,2600.0,18.3133,18.3133,18.2342,18.2539,2600.0
2010-02-17 11:45:00,18.48,18.5,18.45,18.47,2900.0,18.2737,18.2935,18.244,18.2638,2900.0
2010-02-17 11:50:00,18.47,18.51,18.44,18.44,3400.0,18.2638,18.3034,18.2342,18.2342,3400.0
2010-02-17 11:55:00,18.47,18.5,18.45,18.46,1500.0,18.2638,18.2935,18.244,18.2539,1500.0
2010-02-17 12:00:00,18.49,18.5,18.45,18.47,1600.0,18.2836,18.2935,18.244,18.2638,1600.0
2010-02-17 12:05:00,18.46,18.49,18.41,18.49,2500.0,18.2539,18.2836,18.2045,18.2836,2500.0
2010-02-17 12:10:00,18.5,18.5,18.44,18.44,2500.0,18.2935,18.2935,18.2342,18.2342,2500.0
2010-02-17 12:15:00,18.46,18.49,18.45,18.46,2500.0,18.2539,18.2836,18.244,18.2539,2500.0
2010-02-17 12:20:00,18.48,18.49,18.46,18.46,2100.0,18.2737,18.2836,18.2539,18.2539,2100.0
2010-02-17 12:25:00,18.47,18.48,18.45,18.48,2000.0,18.2638,18.2737,18.244,18.2737,2000.0
2010-02-17 12:30:00,18.46,18.5,18.46,18.48,2600.0,18.2539,18.2935,18.2539,18.2737,2600.0
2010-02-17 12:35:00,18.48,18.5,18.46,18.46,2900.0,18.2737,18.2935,18.2539,18.2539,2900.0
2010-02-17 12:40:00,18.46,18.48,18.44,18.48,3500.0,18.2539,18.2737,18.2342,18.2737,3500.0
2010-02-17 12:45:00,18.47,18.47,18.43,18.43,1400.0,18.2638,18.2638,18.2243,18.2243,1400.0
2010-02-17 12:50:00,18.43,18.43,18.42,18.42,1100.0,18.2243,18.2243,18.2144,18.2144,1100.0
2010-02-17 12:55:00,18.43,18.43,18.43,18.43,300.0,18.2243,18.2243,18.2243,18.2243,300.0
2010-02-17 13:00:00,18.43,18.46,18.43,18.43,700.0,18.2243,18.2539,18.2243,18.2243,700.0
2010-02-17 13:05:00,18.42,18.47,18.42,18.44,2400.0,18.2144,18.2638,18.2144,18.2342,2400.0
2010-02-17 13:10:00,18.45,18.47,18.43,18.45,2400.0,18.244,18.2638,18.2243,18.244,2400.0
2010-02-17 13:15:00,18.46,18.47,18.43,18.47,1500.0,18.2539,18.2638,18.2243,18.2638,1500.0
2010-02-17 13:20:00,18.47,18.47,18.43,18.45,2000.0,18.2638,18.2638,18.2243,18.244,2000.0
2010-02-17 13:25:00,18.44,18.48,18.43,18.45,2200.0,18.2342,18.2737,18.2243,18.244,2200.0
2010-02-17 13:30:00,18.46,18.47,18.44,18.47,2600.0,18.2539,18.2638,18.2342,18.2638,2600.0
2010-02-17 13:35:00,18.45,18.46,18.42,18.42,2000.0,18.244,18.2539,18.2144,18.2144,2000.0
2010-02-17 13:40:00,18.43,18.45,18.41,18.42,2300.0,18.2243,18.244,18.2045,18.2144,2300.0
2010-02-17 13:45:00,18.45,18.46,18.44,18.45,600.0,18.244,18.2539,18.2342,18.244,600.0
2010-02-17 13:50:00,18.46,18.49,18.45,18.47,1300.0,18.2539,18.2836,18.244,18.2638,1300.0
2010-02-17 13:55:00,18.5,18.5,18.46,18.46,1400.0,18.2935,18.2935,18.2539,18.2539,1400.0
2010-02-17 14:00:00,18.45,18.5,18.43,18.46,2300.0,18.244,18.2935,18.2243,18.2539,2300.0
2010-02-17 14:05:00,18.49,18.49,18.45,18.48,2200.0,18.2836,18.2836,18.244,18.2737,2200.0
2010-02-17 14:10:00,18.49,18.5,18.45,18.45,2600.0,18.2836,18.2935,18.244,18.244,2600.0
2010-02-17 14:15:00,18.45,18.45,18.42,18.42,500.0,18.244,18.244,18.2144,18.2144,500.0
2010-02-17 14:20:00,18.41,18.41,18.4,18.4,900.0,18.2045,18.2045,18.1946,18.1946,900.0
2010-02-17 14:25:00,18.42,18.42,18.42,18.42,1000.0,18.2144,18.2144,18.2144,18.2144,1000.0
2010-02-17 14:30:00,18.42,18.43,18.42,18.43,400.0,18.2144,18.2243,18.2144,18.2243,400.0
2010-02-17 14:35:00,18.45,18.45,18.42,18.42,300.0,18.244,18.244,18.2144,18.2144,300.0
2010-02-17 14:40:00,18.41,18.44,18.41,18.44,200.0,18.2045,18.2342,18.2045,18.2342,200.0
2010-02-17 14:45:00,18.43,18.45,18.43,18.45,200.0,18.2243,18.244,18.2243,18.244,200.0
2010-02-17 14:50:00,18.43,18.44,18.43,18.43,1100.0,18.2243,18.2342,18.2243,18.2243,1100.0
2010-02-17 14:55:00,18.42,18.43,18.41,18.43,600.0,18.2144,18.2243,18.2045,18.2243,600.0
2010-02-17 15:00:00,18.43,18.43,18.41,18.41,500.0,18.2243,18.2243,18.2045,18.2045,500.0
2010-02-17 15:05:00,18.42,18.42,18.41,18.41,500.0,18.2144,18.2144,18.2045,18.2045,500.0
2010-02-17 15:10:00,18.42,18.43,18.42,18.43,1100.0,18.2144,18.2243,18.2144,18.2243,1100.0
2010-02-17 15:15:00,18.43,18.46,18.43,18.46,2000.0,18.2243,18.2539,18.2243,18.2539,2000.0
2010-02-17 15:20:00,18.46,18.46,18.43,18.43,3400.0,18.2539,18.2539,18.2243,18.2243,3400.0
2010-02-17 15:25:00,18.45,18.46,18.44,18.45,1500.0,18.244,18.2539,18.2342,18.244,1500.0
2010-02-17 15:30:00,18.45,18.46,18.44,18.44,700.0,18.244,18.2539,18.2342,18.2342,700.0
2010-02-17 15:35:00,18.44,18.44,18.43,18.43,1800.0,18.2342,18.2342,18.2243,18.2243,1800.0
2010-02-17 15:40:00,18.43,18.43,18.41,18.42,1900.0,18.2243,18.2243,18.2045,18.2144,1900.0
2010-02-17 15:45:00,18.43,18.46,18.43,18.44,1600.0,18.2243,18.2539,18.2243,18.2342,1600.0
2010-02-17 15:50:00,18.44,18.45,18.43,18.45,900.0,18.2342,18.244,18.2243,18.244,900.0
2010-02-17 15:55:00,18.45,18.46,18.44,18.45,4800.0,18.244,18.2539,18.2342,18.244,4800.0
2010-02-18 09:30:00,18.37,18.53,18.3,18.47,3600.0,18.1649,18.3231,18.0957,18.2638,3600.0
2010-02-18 09:35:00,18.45,18.48,18.43,18.43,700.0,18.244,18.2737,18.2243,18.2243,700.0
2010-02-18 09:40:00,18.41,18.47,18.26,18.38,4000.0,18.2045,18.2638,18.0562,18.1748,4000.0
2010-02-18 09:45:00,18.37,18.39,18.32,18.32,600.0,18.1649,18.1847,18.1155,18.1155,600.0
2010-02-18 09:50:00,18.38,18.43,18.38,18.41,500.0,18.1748,18.2243,18.1748,18.2045,500.0
2010-02-18 09:55:00,18.5,18.54,18.47,18.48,2500.0,18.2935,18.333,18.2638,18.2737,2500.0
2010-02-18 10:00:00,18.49,18.49,18.45,18.45,2000.0,18.2836,18.2836,18.244,18.244,2000.0
2010-02-18 10:05:00,18.43,18.43,18.42,18.42,400.0,18.2243,18.2243,18.2144,18.2144,400.0
2010-02-18 10:10:00,18.37,18.4,18.37,18.4,300.0,18.1649,18.1946,18.1649,18.1946,300.0
2010-02-18 10:15:00,18.38,18.38,18.33,18.34,800.0,18.1748,18.1748,18.1254,18.1353,800.0
2010-02-18 10:20:00,18.32,18.32,18.24,18.29,5100.0,18.1155,18.1155,18.0364,18.0858,5100.0
2010-02-18 10:25:00,18.29,18.29,18.29,18.29,300.0,18.0858,18.0858,18.0858,18.0858,300.0
2010-02-18 10:30:00,18.29,18.29,18.28,18.29,1300.0,18.0858,18.0858,18.0759,18.0858,1300.0
2010-02-18 10:35:00,18.28,18.32,18.28,18.32,1400.0,18.0759,18.1155,18.0759,18.1155,1400.0
2010-02-18 10:40:00,18.32,18.32,18.32,18.32,100.0,18.1155,18.1155,18.1155,18.1155,100.0
2010-02-18 10:45:00,18.29,18.34,18.29,18.34,900.0,18.0858,18.1353,18.0858,18.1353,900.0
2010-02-18 10:50:00,18.36,18.36,18.36,18.36,100.0,18.155,18.155,18.155,18.155,100.0
2010-02-18 10:55:00,18.4,18.46,18.4,18.42,1300.0,18.1946,18.2539,18.1946,18.2144,1300.0
2010-02-18 11:00:00,18.42,18.42,18.42,18.42,0.0,18.2144,18.2144,18.2144,18.2144,0.0
2010-02-18 11:05:00,18.42,18.42,18.42,18.42,200.0,18.2144,18.2144,18.2144,18.2144,200.0
2010-02-18 11:10:00,18.42,18.42,18.4,18.4,500.0,18.2144,18.2144,18.1946,18.1946,500.0
2010-02-18 11:15:00,18.41,18.41,18.39,18.39,500.0,18.2045,18.2045,18.1847,18.1847,500.0
2010-02-18 11:20:00,18.4,18.41,18.38,18.41,2900.0,18.1946,18.2045,18.1748,18.2045,2900.0
2010-02-18 11:25:00,18.4,18.4,18.4,18.4,300.0,18.1946,18.1946,18.1946,18.1946,300.0
2010-02-18 11:30:00,18.39,18.39,18.32,18.32,2900.0,18.1847,18.1847,18.1155,18.1155,2900.0
2010-02-18 11:35:00,18.29,18.29,18.29,18.29,100.0,18.0858,18.0858,18.0858,18.0858,100.0
2010-02-18 11:40:00,18.31,18.31,18.29,18.31,1000.0,18.1056,18.1056,18.0858,18.1056,1000.0
2010-02-18 11:45:00,18.31,18.31,18.3,18.3,200.0,18.1056,18.1056,18.0957,18.0957,200.0
2010-02-18 11:50:00,18.27,18.27,18.27,18.27,100.0,18.066,18.066,18.066,18.066,100.0
2010-02-18 11:55:00,18.26,18.28,18.26,18.28,200.0,18.0562,18.0759,18.0562,18.0759,200.0
2010-02-18 12:00:00,18.28,18.28,18.28,18.28,200.0,18.0759,18.0759,18.0759,18.0759,200.0
2010-02-18 12:05:00,18.29,18.29,18.27,18.27,200.0,18.0858,18.0858,18.066,18.066,200.0
2010-02-18 12:10:00,18.28,18.29,18.28,18.29,700.0,18.0759,18.0858,18.0759,18.0858,700.0
2010-02-18 12:15:00,18.27,18.29,18.27,18.29,400.0,18.066,18.0858,18.066,18.0858,400.0
2010-02-18 12:20:00,18.33,18.34,18.33,18.34,200.0,18.1254,18.1353,18.1254,18.1353,200.0
2010-02-18 12:25:00,18.34,18.34,18.34,18.34,0.0,18.1353,18.1353,18.1353,18.1353,0.0
2010-02-18 12:30:00,18.34,18.34,18.34,18.34,0.0,18.1353,18.1353,18.1353,18.1353,0.0
2010-02-18 12:35:00,18.33,18.33,18.33,18.33,300.0,18.1254,18.1254,18.1254,18.1254,300.0
2010-02-18 12:40:00,18.33,18.33,18.33,18.33,100.0,18.1254,18.1254,18.1254,18.1254,100.0
2010-02-18 12:45:00,18.33,18.33,18.32,18.32,200.0,18.1254,18.1254,18.1155,18.1155,200.0
2010-02-18 12:50:00,18.32,18.32,18.32,18.32,0.0,18.1155,18.1155,18.1155,18.1155,0.0
2010-02-18 12:55:00,18.32,18.32,18.32,18.32,200.0,18.1155,18.1155,18.1155,18.1155,200.0
2010-02-18 13:00:00,18.33,18.34,18.31,18.34,600.0,18.1254,18.1353,18.1056,18.1353,600.0
2010-02-18 13:05:00,18.34,18.34,18.33,18.33,300.0,18.1353,18.1353,18.1254,18.1254,300.0
2010-02-18 13:10:00,18.32,18.35,18.32,18.33,1200.0,18.1155,18.1452,18.1155,18.1254,1200.0
2010-02-18 13:15:00,18.33,18.34,18.32,18.32,800.0,18.1254,18.1353,18.1155,18.1155,800.0
2010-02-18 13:20:00,18.31,18.31,18.3,18.31,500.0,18.1056,18.1056,18.0957,18.1056,500.0
2010-02-18 13:25:00,18.3,18.32,18.3,18.31,700.0,18.0957,18.1155,18.0957,18.1056,700.0
2010-02-18 13:30:00,18.32,18.32,18.32,18.32,200.0,18.1155,18.1155,18.1155,18.1155,200.0
2010-02-18 13:35:00,18.32,18.32,18.3,18.3,400.0,18.1155,18.1155,18.0957,18.0957,400.0
2010-02-18 13:40:00,18.32,18.33,18.32,18.33,200.0,18.1155,18.1254,18.1155,18.1254,200.0
2010-02-18 13:45:00,18.34,18.34,18.33,18.34,800.0,18.1353,18.1353,18.1254,18.1353,800.0
2010-02-18 13:50:00,18.34,18.34,18.33,18.33,300.0,18.1353,18.1353,18.1254,18.1254,300.0
2010-02-18 13:55:00,18.37,18.42,18.37,18.42,400.0,18.1649,18.2144,18.1649,18.2144,400.0
2010-02-18 14:00:00,18.4,18.42,18.37,18.39,1300.0,18.1946,18.2144,18.1649,18.1847,1300.0
2010-02-18 14:05:00,18.39,18.39,18.39,18.39,400.0,18.1847,18.1847,18.1847,18.1847,400.0
2010-02-18 14:10:00,18.42,18.42,18.4,18.4,1000.0,18.2144,18.2144,18.1946,18.1946,1000.0
2010-02-18 14:15:00,18.41,18.45,18.41,18.45,200.0,18.2045,18.244,18.2045,18.244,200.0
2010-02-18 14:20:00,18.45,18.45,18.45,18.45,200.0,18.244,18.244,18.244,18.244,200.0
2010-02-18 14:25:00,18.44,18.44,18.44,18.44,200.0,18.2342,18.2342,18.2342,18.2342,200.0
2010-02-18 14:30:00,18.43,18.44,18.43,18.44,400.0,18.2243,18.2342,18.2243,18.2342,400.0
2010-02-18 14:35:00,18.43,18.45,18.43,18.45,700.0,18.2243,18.244,18.2243,18.244,700.0
2010-02-18 14:40:00,18.45,18.45,18.45,18.45,500.0,18.244,18.244,18.244,18.244,500.0
2010-02-18 14:45:00,18.45,18.49,18.42,18.46,6700.0,18.244,18.2836,18.2144,18.2539,6700.0
2010-02-18 14:50:00,18.46,18.46,18.46,18.46,0.0,18.2539,18.2539,18.2539,18.2539,0.0
2010-02-18 14:55:00,18.45,18.48,18.45,18.48,700.0,18.244,18.2737,18.244,18.2737,700.0
2010-02-18 15:00:00,18.48,18.48,18.47,18.47,400.0,18.2737,18.2737,18.2638,18.2638,400.0
2010-02-18 15:05:00,18.46,18.46,18.44,18.44,800.0,18.2539,18.2539,18.2342,18.2342,800.0
2010-02-18 15:10:00,18.44,18.47,18.43,18.47,1000.0,18.2342,18.2638,18.2243,18.2638,1000.0
2010-02-18 15:15:00,18.44,18.44,18.44,18.44,300.0,18.2342,18.2342,18.2342,18.2342,300.0
2010-02-18 15:20:00,18.46,18.46,18.44,18.44,300.0,18.2539,18.2539,18.2342,18.2342,300.0
2010-02-18 15:25:00,18.43,18.45,18.41,18.43,1000.0,18.2243,18.244,18.2045,18.2243,1000.0
2010-02-18 15:30:00,18.45,18.46,18.43,18.46,1200.0,18.244,18.2539,18.2243,18.2539,1200.0
2010-02-18 15:35:00,18.46,18.47,18.44,18.45,1800.0,18.2539,18.2638,18.2342,18.244,1800.0
2010-02-18 15:40:00,18.45,18.47,18.43,18.43,2900.0,18.244,18.2638,18.2243,18.2243,2900.0
2010-02-18 15:45:00,18.43,18.44,18.41,18.43,3800.0,18.2243,18.2342,18.2045,18.2243,3800.0
2010-02-18 15:50:00,18.43,18.43,18.41,18.41,4100.0,18.2243,18.2243,18.2045,18.2045,4100.0
2010-02-18 15:55:00,18.41,18.42,18.39,18.42,9400.0,18.2045,18.2144,18.1847,18.2144,9400.0
2010-02-19 09:30:00,18.43,18.45,18.27,18.27,44300.0,18.2243,18.244,18.066,18.066,44300.0
2010-02-19 09:35:00,18.27,18.32,18.27,18.32,800.0,18.066,18.1155,18.066,18.1155,800.0
2010-02-19 09:40:00,18.36,18.36,18.36,18.36,800.0,18.155,18.155,18.155,18.155,800.0
2010-02-19 09:45:00,18.3,18.3,18.26,18.29,1000.0,18.0957,18.0957,18.0562,18.0858,1000.0
2010-02-19 09:50:00,18.28,18.28,18.26,18.26,600.0,18.0759,18.0759,18.0562,18.0562,600.0
2010-02-19 09:55:00,18.21,18.21,18.13,18.13,700.0,18.0067,18.0067,17.9276,17.9276,700.0
2010-02-19 10:00:00,18.12,18.12,18.0,18.05,5100.0,17.9177,17.9177,17.7991,17.8485,5100.0
2010-02-19 10:05:00,18.06,18.06,18.0,18.04,900.0,17.8584,17.8584,17.7991,17.8386,900.0
2010-02-19 10:10:00,18.07,18.14,18.07,18.11,2800.0,17.8683,17.9375,17.8683,17.9078,2800.0
2010-02-19 10:15:00,18.11,18.14,18.11,18.14,1000.0,17.9078,17.9375,17.9078,17.9375,1000.0
2010-02-19 10:20:00,18.19,18.2,18.18,18.19,1100.0,17.9869,17.9968,17.9771,17.9869,1100.0
2010-02-19 10:25:00,18.13,18.16,18.12,18.12,900.0,17.9276,17.9573,17.9177,17.9177,900.0
2010-02-19 10:30:00,18.12,18.12,18.08,18.09,600.0,17.9177,17.9177,17.8782,17.8881,600.0
2010-02-19 10:35:00,18.08,18.08,18.05,18.05,600.0,17.8782,17.8782,17.8485,17.8485,600.0
2010-02-19 10:40:00,18.1,18.13,18.09,18.13,700.0,17.8979,17.9276,17.8881,17.9276,700.0
2010-02-19 10:45:00,18.11,18.11,18.09,18.09,400.0,17.9078,17.9078,17.8881,17.8881,400.0
2010-02-19 10:50:00,18.08,18.08,18.08,18.08,100.0,17.8782,17.8782,17.8782,17.8782,100.0
2010-02-19 10:55:00,18.06,18.07,18.05,18.07,600.0,17.8584,17.8683,17.8485,17.8683,600.0
2010-02-19 11:00:00,18.07,18.08,18.07,18.08,1100.0,17.8683,17.8782,17.8683,17.8782,1100.0
2010-02-19 11:05:00,18.08,18.08,17.99,18.03,10100.0,17.8782,17.8782,17.7892,17.8287,10100.0
2010-02-19 11:10:00,18.04,18.04,18.04,18.04,300.0,17.8386,17.8386,17.8386,17.8386,300.0
2010-02-19 11:15:00,18.06,18.07,18.06,18.07,1600.0,17.8584,17.8683,17.8584,17.8683,1600.0
2010-02-19 11:20:00,18.08,18.08,18.0,18.03,4800.0,17.8782,17.8782,17.7991,17.8287,4800.0
2010-02-19 11:25:00,18.04,18.04,18.04,18.04,100.0,17.8386,17.8386,17.8386,17.8386,100.0
2010-02-19 11:30:00,18.03,18.07,18.02,18.07,1900.0,17.8287,17.8683,17.8188,17.8683,1900.0
2010-02-19 11:35:00,18.04,18.07,17.99,18.0,9900.0,17.8386,17.8683,17.7892,17.7991,9900.0
2010-02-19 11:40:00,18.03,18.03,18.01,18.02,1200.0,17.8287,17.8287,17.809,17.8188,1200.0
2010-02-19 11:45:00,18.01,18.02,18.0,18.0,4100.0,17.809,17.8188,17.7991,17.7991,4100.0
2010-02-19 11:50:00,17.98,18.01,17.96,17.97,1000.0,17.7793,17.809,17.7595,17.7694,1000.0
2010-02-19 11:55:00,17.98,18.07,17.98,18.06,3400.0,17.7793,17.8683,17.7793,17.8584,3400.0
2010-02-19 12:00:00,18.04,18.05,18.0,18.01,12900.0,17.8386,17.8485,17.7991,17.809,12900.0
2010-02-19 12:05:00,18.01,18.03,18.01,18.01,1100.0,17.809,17.8287,17.809,17.809,1100.0
2010-02-19 12:10:00,18.01,18.03,18.01,18.03,200.0,17.809,17.8287,17.809,17.8287,200.0
2010-02-19 12:15:00,18.01,18.03,18.0,18.01,21800.0,17.809,17.8287,17.7991,17.809,21800.0
2010-02-19 12:20:00,18.01,18.04,18.0,18.03,44700.0,17.809,17.8386,17.7991,17.8287,44700.0
2010-02-19 12:25:00,18.02,18.03,18.0,18.02,5300.0,17.8188,17.8287,17.7991,17.8188,5300.0
2010-02-19 12:30:00,18.02,18.02,18.0,18.02,5600.0,17.8188,17.8188,17.7991,17.8188,5600.0
2010-02-19 12:35:00,18.02,18.02,18.01,18.02,300.0,17.8188,17.8188,17.809,17.8188,300.0
2010-02-19 12:40:00,18.01,18.01,17.98,17.98,2200.0,17.809,17.809,17.7793,17.7793,2200.0
2010-02-19 12:45:00,17.99,18.0,17.98,18.0,800.0,17.7892,17.7991,17.7793,17.7991,800.0
2010-02-19 12:50:00,18.0,18.0,17.99,17.99,700.0,17.7991,17.7991,17.7892,17.7892,700.0
2010-02-19 12:55:00,18.0,18.02,18.0,18.02,1600.0,17.7991,17.8188,17.7991,17.8188,1600.0
2010-02-19 13:00:00,18.01,18.02,18.0,18.02,1700.0,17.809,17.8188,17.7991,17.8188,1700.0
2010-02-19 13:05:00,18.02,18.02,17.99,17.99,4300.0,17.8188,17.8188,17.7892,17.7892,4300.0
2010-02-19 13:10:00,18.02,18.05,18.0,18.02,13100.0,17.8188,17.8485,17.7991,17.8188,13100.0
2010-02-19 13:15:00,18.0,18.02,18.0,18.02,700.0,17.7991,17.8188,17.7991,17.8188,700.0
2010-02-19 13:20:00,18.02,18.02,18.02,18.02,400.0,17.8188,17.8188,17.8188,17.8188,400.0
2010-02-19 13:25:00,18.02,18.02,18.01,18.01,1800.0,17.8188,17.8188,17.809,17.809,1800.0
2010-02-19 13:30:00,18.02,18.02,18.01,18.02,1900.0,17.8188,17.8188,17.809,17.8188,1900.0
2010-02-19 13:35:00,18.01,18.02,18.01,18.01,4700.0,17.809,17.8188,17.809,17.809,4700.0
2010-02-19 13:40:00,18.01,18.02,18.01,18.01,500.0,17.809,17.8188,17.809,17.809,500.0
2010-02-19 13:45:00,18.01,18.02,17.99,18.0,6100.0,17.809,17.8188,17.7892,17.7991,6100.0
2010-02-19 13:50:00,18.0,18.0,18.0,18.0,200.0,17.7991,17.7991,17.7991,17.7991,200.0
2010-02-19 13:55:00,18.02,18.02,18.01,18.01,1500.0,17.8188,17.8188,17.809,17.809,1500.0
2010-02-19 14:00:00,18.02,18.02,18.01,18.01,1800.0,17.8188,17.8188,17.809,17.809,1800.0
2010-02-19 14:05:00,18.01,18.02,18.0,18.02,4800.0,17.809,17.8188,17.7991,17.8188,4800.0
2010-02-19 14:10:00,18.02,18.02,18.01,18.01,600.0,17.8188,17.8188,17.809,17.809,600.0
2010-02-19 14:15:00,18.02,18.02,18.01,18.01,1300.0,17.8188,17.8188,17.809,17.809,1300.0
2010-02-19 14:20:00,18.01,18.02,18.01,18.01,1000.0,17.809,17.8188,17.809,17.809,1000.0
2010-02-19 14:25:00,18.02,18.02,18.01,18.01,1100.0,17.8188,17.8188,17.809,17.809,1100.0
2010-02-19 14:30:00,18.02,18.03,18.01,18.02,4500.0,17.8188,17.8287,17.809,17.8188,4500.0
2010-02-19 14:35:00,18.03,18.03,18.0,18.01,10100.0,17.8287,17.8287,17.7991,17.809,10100.0
2010-02-19 14:40:00,18.0,18.02,18.0,18.0,2000.0,17.7991,17.8188,17.7991,17.7991,2000.0
2010-02-19 14:45:00,17.99,18.02,17.99,18.01,1200.0,17.7892,17.8188,17.7892,17.809,1200.0
2010-02-19 14:50:00,18.0,18.02,18.0,18.01,400.0,17.7991,17.8188,17.7991,17.809,400.0
2010-02-19 14:55:00,18.01,18.02,18.0,18.01,600.0,17.809,17.8188,17.7991,17.809,600.0
2010-02-19 15:00:00,18.01,18.01,18.01,18.01,300.0,17.809,17.809,17.809,17.809,300.0
2010-02-19 15:05:00,18.01,18.02,18.01,18.02,600.0,17.809,17.8188,17.809,17.8188,600.0
2010-02-19 15:10:00,18.01,18.02,18.01,18.01,1400.0,17.809,17.8188,17.809,17.809,1400.0
2010-02-19 15:15:00,18.01,18.02,18.01,18.02,1100.0,17.809,17.8188,17.809,17.8188,1100.0
2010-02-19 15:20:00,18.01,18.01,18.01,18.01,500.0,17.809,17.809,17.809,17.809,500.0
2010-02-19 15:25:00,18.02,18.02,17.95,17.95,10300.0,17.8188,17.8188,17.7496,17.7496,10300.0
2010-02-19 15:30:00,17.97,18.0,17.97,18.0,900.0,17.7694,17.7991,17.7694,17.7991,900.0
2010-02-19 15:35:00,18.02,18.02,18.0,18.0,1800.0,17.8188,17.8188,17.7991,17.7991,1800.0
2010-02-19 15:40:00,17.99,18.02,17.99,18.01,2500.0,17.7892,17.8188,17.7892,17.809,2500.0
2010-02-19 15:45:00,18.01,18.02,18.01,18.01,2900.0,17.809,17.8188,17.809,17.809,2900.0
2010-02-19 15:50:00,18.01,18.02,18.01,18.02,2000.0,17.809,17.8188,17.809,17.8188,2000.0
2010-02-19 15:55:00,18.01,18.01,17.93,17.94,11600.0,17.809,17.809,17.7298,17.7397,11600.0
2010-02-22 09:30:00,17.95,18.02,17.8,17.88,5800.0,17.7496,17.8188,17.6013,17.6804,5800.0
2010-02-22 09:35:00,17.89,17.9,17.7,17.71,2900.0,17.6903,17.7002,17.5024,17.5123,2900.0
2010-02-22 09:40:00,17.69,17.79,17.6,17.66,5600.0,17.4925,17.5914,17.4035,17.4629,5600.0
2010-02-22 09:45:00,17.73,17.86,17.69,17.78,3400.0,17.5321,17.6606,17.4925,17.5815,3400.0
2010-02-22 09:50:00,17.76,17.85,17.58,17.7,10300.0,17.5617,17.6507,17.3838,17.5024,10300.0
2010-02-22 09:55:00,17.68,17.75,17.65,17.75,11300.0,17.4826,17.5519,17.453,17.5519,11300.0
2010-02-22 10:00:00,17.75,17.75,17.56,17.64,9900.0,17.5519,17.5519,17.364,17.4431,9900.0
2010-02-22 10:05:00,17.63,17.76,17.63,17.68,2300.0,17.4332,17.5617,17.4332,17.4826,2300.0
2010-02-22 10:10:00,17.71,17.77,17.62,17.62,4500.0,17.5123,17.5716,17.4233,17.4233,4500.0
2010-02-22 10:15:00,17.61,17.73,17.61,17.7,4500.0,17.4134,17.5321,17.4134,17.5024,4500.0
2010-02-22 10:20:00,17.72,17.9,17.72,17.9,7300.0,17.5222,17.7002,17.5222,17.7002,7300.0
2010-02-22 10:25:00,17.9,17.97,17.87,17.96,3100.0,17.7002,17.7694,17.6705,17.7595,3100.0
2010-02-22 10:30:00,17.92,18.0,17.9,17.98,2900.0,17.72,17.7991,17.7002,17.7793,2900.0
2010-02-22 10:35:00,17.95,18.06,17.87,18.06,5500.0,17.7496,17.8584,17.6705,17.8584,5500.0
2010-02-22 10:40:00,18.05,18.09,18.02,18.07,3100.0,17.8485,17.8881,17.8188,17.8683,3100.0
2010-02-22 10:45:00,18.07,18.07,18.02,18.06,1500.0,17.8683,17.8683,17.8188,17.8584,1500.0
2010-02-22 10:50:00,18.03,18.08,18.03,18.05,1900.0,17.8287,17.8782,17.8287,17.8485,1900.0
2010-02-22 10:55:00,18.04,18.1,18.04,18.08,1900.0,17.8386,17.8979,17.8386,17.8782,1900.0
2010-02-22 11:00:00,18.09,18.13,18.06,18.12,2700.0,17.8881,17.9276,17.8584,17.9177,2700.0
2010-02-22 11:05:00,18.12,18.12,18.07,18.1,1000.0,17.9177,17.9177,17.8683,17.8979,1000.0
2010-02-22 11:10:00,18.11,18.12,18.05,18.05,1900.0,17.9078,17.9177,17.8485,17.8485,1900.0
2010-02-22 11:15:00,18.06,18.08,18.05,18.06,2100.0,17.8584,17.8782,17.8485,17.8584,2100.0
2010-02-22 11:20:00,18.08,18.1,18.06,18.1,2600.0,17.8782,17.8979,17.8584,17.8979,2600.0
2010-02-22 11:25:00,18.1,18.11,18.07,18.1,3000.0,17.8979,17.9078,17.8683,17.8979,3000.0
2010-02-22 11:30:00,18.09,18.12,18.08,18.11,3000.0,17.8881,17.9177,17.8782,17.9078,3000.0
2010-02-22 11:35:00,18.11,18.15,18.09,18.14,2200.0,17.9078,17.9474,17.8881,17.9375,2200.0
2010-02-22 11:40:00,18.15,18.2,18.13,18.18,2300.0,17.9474,17.9968,17.9276,17.9771,2300.0
2010-02-22 11:45:00,18.2,18.22,18.18,18.22,900.0,17.9968,18.0166,17.9771,18.0166,900.0
2010-02-22 11:50:00,18.22,18.25,18.22,18.23,3000.0,18.0166,18.0463,18.0166,18.0265,3000.0
2010-02-22 11:55:00,18.23,18.24,18.22,18.24,300.0,18.0265,18.0364,18.0166,18.0364,300.0
2010-02-22 12:00:00,18.23,18.25,18.23,18.25,700.0,18.0265,18.0463,18.0265,18.0463,700.0
2010-02-22 12:05:00,18.25,18.25,18.25,18.25,100.0,18.0463,18.0463,18.0463,18.0463,100.0
2010-02-22 12:10:00,18.26,18.26,18.24,18.25,900.0,18.0562,18.0562,18.0364,18.0463,900.0
2010-02-22 12:15:00,18.26,18.26,18.26,18.26,300.0,18.0562,18.0562,18.0562,18.0562,300.0
2010-02-22 12:20:00,18.24,18.24,18.24,18.24,200.0,18.0364,18.0364,18.0364,18.0364,200.0
2010-02-22 12:25:00,18.24,18.24,18.23,18.24,300.0,18.0364,18.0364,18.0265,18.0364,300.0
2010-02-22 12:30:00,18.26,18.28,18.26,18.27,700.0,18.0562,18.0759,18.0562,18.066,700.0
2010-02-22 12:35:00,18.26,18.27,18.24,18.25,2100.0,18.0562,18.066,18.0364,18.0463,2100.0
2010-02-22 12:40:00,18.24,18.24,18.18,18.18,1200.0,18.0364,18.0364,17.9771,17.9771,1200.0
2010-02-22 12:45:00,18.19,18.19,18.19,18.19,100.0,17.9869,17.9869,17.9869,17.9869,100.0
2010-02-22 12:50:00,18.19,18.19,18.19,18.19,100.0,17.9869,17.9869,17.9869,17.9869,100.0
2010-02-22 12:55:00,18.19,18.19,18.18,18.18,200.0,17.9869,17.9869,17.9771,17.9771,200.0
2010-02-22 13:00:00,18.18,18.18,18.18,18.18,300.0,17.9771,17.9771,17.9771,17.9771,300.0
2010-02-22 13:05:00,18.17,18.17,18.07,18.07,2000.0,17.9672,17.9672,17.8683,17.8683,2000.0
2010-02-22 13:10:00,18.07,18.07,18.07,18.07,0.0,17.8683,17.8683,17.8683,17.8683,0.0
2010-02-22 13:15:00,18.11,18.11,18.1,18.1,400.0,17.9078,17.9078,17.8979,17.8979,400.0
2010-02-22 13:20:00,18.11,18.11,18.09,18.1,1100.0,17.9078,17.9078,17.8881,17.8979,1100.0
2010-02-22 13:25:00,18.1,18.1,18.09,18.1,1600.0,17.8979,17.8979,17.8881,17.8979,1600.0
2010-02-22 13:30:00,18.1,18.1,18.09,18.1,600.0,17.8979,17.8979,17.8881,17.8979,600.0
2010-02-22 13:35:00,18.09,18.1,18.09,18.09,1800.0,17.8881,17.8979,17.8881,17.8881,1800.0
2010-02-22 13:40:00,18.1,18.1,18.09,18.1,600.0,17.8979,17.8979,17.8881,17.8979,600.0
2010-02-22 13:45:00,18.1,18.1,18.09,18.1,1400.0,17.8979,17.8979,17.8881,17.8979,1400.0
2010-02-22 13:50:00,18.09,18.09,18.08,18.09,1900.0,17.8881,17.8881,17.8782,17.8881,1900.0
2010-02-22 13:55:00,18.08,18.09,18.08,18.08,300.0,17.8782,17.8881,17.8782,17.8782,300.0
2010-02-22 14:00:00,18.09,18.09,18.08,18.08,800.0,17.8881,17.8881,17.8782,17.8782,800.0
2010-02-22 14:05:00,18.09,18.1,18.08,18.1,1700.0,17.8881,17.8979,17.8782,17.8979,1700.0
2010-02-22 14:10:00,18.09,18.1,18.09,18.1,1400.0,17.8881,17.8979,17.8881,17.8979,1400.0
2010-02-22 14:15:00,18.1,18.1,18.09,18.1,1300.0,17.8979,17.8979,17.8881,17.8979,1300.0
2010-02-22 14:20:00,18.1,18.1,18.09,18.1,900.0,17.8979,17.8979,17.8881,17.8979,900.0
2010-02-22 14:25:00,18.09,18.09,18.09,18.09,100.0,17.8881,17.8881,17.8881,17.8881,100.0
2010-02-22 14:30:00,18.1,18.1,18.06,18.07,5800.0,17.8979,17.8979,17.8584,17.8683,5800.0
2010-02-22 14:35:00,18.08,18.08,18.07,18.07,2100.0,17.8782,17.8782,17.8683,17.8683,2100.0
2010-02-22 14:40:00,18.07,18.07,18.05,18.06,2500.0,17.8683,17.8683,17.8485,17.8584,2500.0
2010-02-22 14:45:00,18.06,18.06,18.05,18.06,1600.0,17.8584,17.8584,17.8485,17.8584,1600.0
2010-02-22 14:50:00,18.05,18.06,17.98,17.98,16700.0,17.8485,17.8584,17.7793,17.7793,16700.0
2010-02-22 14:55:00,17.98,18.0,17.98,18.0,900.0,17.7793,17.7991,17.7793,17.7991,900.0
2010-02-22 15:00:00,18.0,18.0,17.99,18.0,300.0,17.7991,17.7991,17.7892,17.7991,300.0
2010-02-22 15:05:00,18.0,18.01,18.0,18.01,3500.0,17.7991,17.809,17.7991,17.809,3500.0
2010-02-22 15:10:00,18.02,18.02,18.01,18.02,1800.0,17.8188,17.8188,17.809,17.8188,1800.0
2010-02-22 15:15:00,18.01,18.02,18.01,18.01,600.0,17.809,17.8188,17.809,17.809,600.0
2010-02-22 15:20:00,18.02,18.02,17.98,17.98,2200.0,17.8188,17.8188,17.7793,17.7793,2200.0
2010-02-22 15:25:00,17.99,18.0,17.99,18.0,1600.0,17.7892,17.7991,17.7892,17.7991,1600.0
2010-02-22 15:30:00,18.01,18.01,17.99,18.0,1800.0,17.809,17.809,17.7892,17.7991,1800.0
2010-02-22 15:35:00,18.0,18.0,18.0,18.0,2800.0,17.7991,17.7991,17.7991,17.7991,2800.0
2010-02-22 15:40:00,18.0,18.0,17.95,17.95,3000.0,17.7991,17.7991,17.7496,17.7496,3000.0
2010-02-22 15:45:00,17.96,17.99,17.96,17.98,2200.0,17.7595,17.7892,17.7595,17.7793,2200.0
2010-02-22 15:50:00,17.99,18.0,17.97,18.0,1300.0,17.7892,17.7991,17.7694,17.7991,1300.0
2010-02-22 15:55:00,18.0,18.0,17.97,18.0,2900.0,17.7991,17.7991,17.7694,17.7991,2900.0
2010-02-23 09:30:00,17.95,17.99,17.95,17.99,1100.0,17.7496,17.7892,17.7496,17.7892,1100.0
2010-02-23 09:35:00,18.0,18.0,17.91,17.94,2700.0,17.7991,17.7991,17.7101,17.7397,2700.0
2010-02-23 09:40:00,17.92,18.0,17.92,17.94,1900.0,17.72,17.7991,17.72,17.7397,1900.0
2010-02-23 09:45:00,17.99,18.01,17.97,17.98,1200.0,17.7892,17.809,17.7694,17.7793,1200.0
2010-02-23 09:50:00,18.01,18.01,17.88,17.88,1700.0,17.809,17.809,17.6804,17.6804,1700.0
2010-02-23 09:55:00,17.89,17.89,17.86,17.87,2700.0,17.6903,17.6903,17.6606,17.6705,2700.0
2010-02-23 10:00:00,17.85,17.86,17.66,17.68,11500.0,17.6507,17.6606,17.4629,17.4826,11500.0
2010-02-23 10:05:00,17.71,17.71,17.56,17.7,5700.0,17.5123,17.5123,17.364,17.5024,5700.0
2010-02-23 10:10:00,17.69,17.69,17.58,17.63,2300.0,17.4925,17.4925,17.3838,17.4332,2300.0
2010-02-23 10:15:00,17.6,17.6,17.51,17.52,3900.0,17.4035,17.4035,17.3145,17.3244,3900.0
2010-02-23 10:20:00,17.54,17.54,17.5,17.52,4100.0,17.3442,17.3442,17.3046,17.3244,4100.0
2010-02-23 10:25:00,17.52,17.53,17.5,17.52,8100.0,17.3244,17.3343,17.3046,17.3244,8100.0
2010-02-23 10:30:00,17.51,17.52,17.47,17.5,15200.0,17.3145,17.3244,17.275,17.3046,15200.0
2010-02-23 10:35:00,17.5,17.56,17.45,17.56,7800.0,17.3046,17.364,17.2552,17.364,7800.0
2010-02-23 10:40:00,17.56,17.62,17.55,17.57,5700.0,17.364,17.4233,17.3541,17.3739,5700.0
2010-02-23 10:45:00,17.56,17.56,17.45,17.46,9100.0,17.364,17.364,17.2552,17.2651,9100.0
2010-02-23 10:50:00,17.46,17.49,17.42,17.42,6400.0,17.2651,17.2948,17.2255,17.2255,6400.0
2010-02-23 10:55:00,17.42,17.42,17.39,17.4,6000.0,17.2255,17.2255,17.1959,17.2058,6000.0
2010-02-23 11:00:00,17.4,17.4,17.35,17.38,9200.0,17.2058,17.2058,17.1563,17.186,9200.0
2010-02-23 11:05:00,17.37,17.37,17.27,17.3,11700.0,17.1761,17.1761,17.0772,17.1069,11700.0
2010-02-23 11:10:00,17.3,17.4,17.29,17.4,7300.0,17.1069,17.2058,17.097,17.2058,7300.0
2010-02-23 11:15:00,17.4,17.49,17.4,17.49,6100.0,17.2058,17.2948,17.2058,17.2948,6100.0
2010-02-23 11:20:00,17.49,17.5,17.44,17.49,17300.0,17.2948,17.3046,17.2453,17.2948,17300.0
2010-02-23 11:25:00,17.49,17.51,17.49,17.5,3100.0,17.2948,17.3145,17.2948,17.3046,3100.0
2010-02-23 11:30:00,17.5,17.57,17.5,17.57,2900.0,17.3046,17.3739,17.3046,17.3739,2900.0
2010-02-23 11:35:00,17.57,17.58,17.49,17.49,36800.0,17.3739,17.3838,17.2948,17.2948,36800.0
2010-02-23 11:40:00,17.49,17.51,17.49,17.51,1800.0,17.2948,17.3145,17.2948,17.3145,1800.0
2010-02-23 11:45:00,17.51,17.51,17.49,17.5,3800.0,17.3145,17.3145,17.2948,17.3046,3800.0
2010-02-23 11:50:00,17.51,17.52,17.48,17.52,4700.0,17.3145,17.3244,17.2849,17.3244,4700.0
2010-02-23 11:55:00,17.51,17.52,17.5,17.51,3200.0,17.3145,17.3244,17.3046,17.3145,3200.0
2010-02-23 12:00:00,17.52,17.52,17.5,17.51,2800.0,17.3244,17.3244,17.3046,17.3145,2800.0
2010-02-23 12:05:00,17.52,17.52,17.49,17.5,7900.0,17.3244,17.3244,17.2948,17.3046,7900.0
2010-02-23 12:10:00,17.5,17.52,17.5,17.52,2900.0,17.3046,17.3244,17.3046,17.3244,2900.0
2010-02-23 12:15:00,17.52,17.53,17.5,17.51,5900.0,17.3244,17.3343,17.3046,17.3145,5900.0
2010-02-23 12:20:00,17.52,17.53,17.47,17.51,8400.0,17.3244,17.3343,17.275,17.3145,8400.0
2010-02-23 12:25:00,17.52,17.53,17.51,17.52,4600.0,17.3244,17.3343,17.3145,17.3244,4600.0
2010-02-23 12:30:00,17.52,17.58,17.52,17.55,6200.0,17.3244,17.3838,17.3244,17.3541,6200.0
2010-02-23 12:35:00,17.56,17.56,17.51,17.54,5800.0,17.364,17.364,17.3145,17.3442,5800.0
2010-02-23 12:40:00,17.55,17.56,17.51,17.51,5100.0,17.3541,17.364,17.3145,17.3145,5100.0
2010-02-23 12:45:00,17.52,17.53,17.51,17.53,4200.0,17.3244,17.3343,17.3145,17.3343,4200.0
2010-02-23 12:50:00,17.53,17.54,17.5,17.5,9000.0,17.3343,17.3442,17.3046,17.3046,9000.0
2010-02-23 12:55:00,17.49,17.51,17.47,17.48,6800.0,17.2948,17.3145,17.275,17.2849,6800.0
2010-02-23 13:00:00,17.49,17.49,17.46,17.46,5100.0,17.2948,17.2948,17.2651,17.2651,5100.0
2010-02-23 13:05:00,17.47,17.48,17.46,17.46,5100.0,17.275,17.2849,17.2651,17.2651,5100.0
2010-02-23 13:10:00,17.47,17.5,17.46,17.49,4400.0,17.275,17.3046,17.2651,17.2948,4400.0
2010-02-23 13:15:00,17.49,17.51,17.47,17.5,5500.0,17.2948,17.3145,17.275,17.3046,5500.0
2010-02-23 13:20:00,17.5,17.5,17.48,17.49,5600.0,17.3046,17.3046,17.2849,17.2948,5600.0
2010-02-23 13:25:00,17.49,17.53,17.49,17.53,5000.0,17.2948,17.3343,17.2948,17.3343,5000.0
2010-02-23 13:30:00,17.55,17.55,17.5,17.5,5400.0,17.3541,17.3541,17.3046,17.3046,5400.0
2010-02-23 13:35:00,17.49,17.52,17.47,17.5,5100.0,17.2948,17.3244,17.275,17.3046,5100.0
2010-02-23 13:40:00,17.5,17.51,17.47,17.47,4700.0,17.3046,17.3145,17.275,17.275,4700.0
2010-02-23 13:45:00,17.48,17.5,17.44,17.46,5800.0,17.2849,17.3046,17.2453,17.2651,5800.0
2010-02-23 13:50:00,17.45,17.5,17.45,17.49,4300.0,17.2552,17.3046,17.2552,17.2948,4300.0
2010-02-23 13:55:00,17.5,17.51,17.44,17.44,9300.0,17.3046,17.3145,17.2453,17.2453,9300.0
2010-02-23 14:00:00,17.45,17.45,17.4,17.42,9100.0,17.2552,17.2552,17.2058,17.2255,9100.0
2010-02-23 14:05:00,17.41,17.48,17.4,17.46,15900.0,17.2156,17.2849,17.2058,17.2651,15900.0
2010-02-23 14:10:00,17.46,17.53,17.45,17.51,5400.0,17.2651,17.3343,17.2552,17.3145,5400.0
2010-02-23 14:15:00,17.52,17.55,17.51,17.54,2900.0,17.3244,17.3541,17.3145,17.3442,2900.0
2010-02-23 14:20:00,17.54,17.54,17.47,17.51,6700.0,17.3442,17.3442,17.275,17.3145,6700.0
2010-02-23 14:25:00,17.51,17.52,17.5,17.51,3200.0,17.3145,17.3244,17.3046,17.3145,3200.0
2010-02-23 14:30:00,17.51,17.51,17.47,17.48,11300.0,17.3145,17.3145,17.275,17.2849,11300.0
2010-02-23 14:35:00,17.49,17.6,17.49,17.59,15400.0,17.2948,17.4035,17.2948,17.3936,15400.0
2010-02-23 14:40:00,17.58,17.61,17.56,17.59,11100.0,17.3838,17.4134,17.364,17.3936,11100.0
2010-02-23 14:45:00,17.59,17.6,17.56,17.58,5700.0,17.3936,17.4035,17.364,17.3838,5700.0
2010-02-23 14:50:00,17.58,17.65,17.58,17.63,8400.0,17.3838,17.453,17.3838,17.4332,8400.0
2010-02-23 14:55:00,17.63,17.7,17.62,17.69,8200.0,17.4332,17.5024,17.4233,17.4925,8200.0
2010-02-23 15:00:00,17.69,17.76,17.69,17.72,13200.0,17.4925,17.5617,17.4925,17.5222,13200.0
2010-02-23 15:05:00,17.71,17.74,17.68,17.68,9200.0,17.5123,17.542,17.4826,17.4826,9200.0
2010-02-23 15:10:00,17.68,17.74,17.68,17.74,6700.0,17.4826,17.542,17.4826,17.542,6700.0
2010-02-23 15:15:00,17.74,17.77,17.74,17.77,4200.0,17.542,17.5716,17.542,17.5716,4200.0
2010-02-23 15:20:00,17.76,17.83,17.76,17.8,11300.0,17.5617,17.631,17.5617,17.6013,11300.0
2010-02-23 15:25:00,17.8,17.81,17.78,17.8,10000.0,17.6013,17.6112,17.5815,17.6013,10000.0
2010-02-23 15:30:00,17.8,17.81,17.78,17.79,5800.0,17.6013,17.6112,17.5815,17.5914,5800.0
2010-02-23 15:35:00,17.8,17.8,17.75,17.78,9900.0,17.6013,17.6013,17.5519,17.5815,9900.0
2010-02-23 15:40:00,17.77,17.78,17.75,17.76,4800.0,17.5716,17.5815,17.5519,17.5617,4800.0
2010-02-23 15:45:00,17.76,17.77,17.75,17.76,2700.0,17.5617,17.5716,17.5519,17.5617,2700.0
2010-02-23 15:50:00,17.76,17.76,17.73,17.73,2100.0,17.5617,17.5617,17.5321,17.5321,2100.0
2010-02-23 15:55:00,17.73,17.74,17.71,17.73,7000.0,17.5321,17.542,17.5123,17.5321,7000.0
2010-02-24 09:30:00,17.75,17.9,17.75,17.9,1100.0,17.5519,17.7002,17.5519,17.7002,1100.0
2010-02-24 09:35:00,17.92,17.95,17.9,17.94,2000.0,17.72,17.7496,17.7002,17.7397,2000.0
2010-02-24 09:40:00,17.95,18.0,17.94,17.99,3000.0,17.7496,17.7991,17.7397,17.7892,3000.0
2010-02-24 09:45:00,17.99,18.13,17.99,18.13,3000.0,17.7892,17.9276,17.7892,17.9276,3000.0
2010-02-24 09:50:00,18.14,18.19,18.13,18.18,4900.0,17.9375,17.9869,17.9276,17.9771,4900.0
2010-02-24 09:55:00,18.18,18.2,18.09,18.17,5100.0,17.9771,17.9968,17.8881,17.9672,5100.0
2010-02-24 10:00:00,18.15,18.15,18.02,18.13,1300.0,17.9474,17.9474,17.8188,17.9276,1300.0
2010-02-24 10:05:00,18.09,18.09,18.0,18.0,1400.0,17.8881,17.8881,17.7991,17.7991,1400.0
2010-02-24 10:10:00,18.0,18.02,17.86,17.87,3400.0,17.7991,17.8188,17.6606,17.6705,3400.0
2010-02-24 10:15:00,17.85,17.85,17.71,17.71,3600.0,17.6507,17.6507,17.5123,17.5123,3600.0
2010-02-24 10:20:00,17.69,17.74,17.62,17.74,3900.0,17.4925,17.542,17.4233,17.542,3900.0
2010-02-24 10:25:00,17.75,17.75,17.75,17.75,200.0,17.5519,17.5519,17.5519,17.5519,200.0
2010-02-24 10:30:00,17.83,17.92,17.83,17.92,200.0,17.631,17.72,17.631,17.72,200.0
2010-02-24 10:35:00,17.98,18.08,17.98,18.08,2900.0,17.7793,17.8782,17.7793,17.8782,2900.0
2010-02-24 10:40:00,18.1,18.12,18.08,18.08,1300.0,17.8979,17.9177,17.8782,17.8782,1300.0
2010-02-24 10:45:00,18.07,18.17,18.05,18.14,4800.0,17.8683,17.9672,17.8485,17.9375,4800.0
2010-02-24 10:50:00,18.17,18.17,18.01,18.01,4200.0,17.9672,17.9672,17.809,17.809,4200.0
2010-02-24 10:55:00,18.03,18.03,18.01,18.03,300.0,17.8287,17.8287,17.809,17.8287,300.0
2010-02-24 11:00:00,18.02,18.12,18.02,18.12,2500.0,17.8188,17.9177,17.8188,17.9177,2500.0
2010-02-24 11:05:00,18.14,18.2,18.14,18.17,4200.0,17.9375,17.9968,17.9375,17.9672,4200.0
2010-02-24 11:10:00,18.15,18.19,18.15,18.19,800.0,17.9474,17.9869,17.9474,17.9869,800.0
2010-02-24 11:15:00,18.17,18.19,18.17,18.19,1500.0,17.9672,17.9869,17.9672,17.9869,1500.0
2010-02-24 11:20:00,18.21,18.23,18.2,18.21,4500.0,18.0067,18.0265,17.9968,18.0067,4500.0
2010-02-24 11:25:00,18.21,18.24,18.18,18.19,8700.0,18.0067,18.0364,17.9771,17.9869,8700.0
2010-02-24 11:30:00,18.22,18.27,18.16,18.27,7300.0,18.0166,18.066,17.9573,18.066,7300.0
2010-02-24 11:35:00,18.28,18.3,18.25,18.27,1800.0,18.0759,18.0957,18.0463,18.066,1800.0
2010-02-24 11:40:00,18.29,18.3,18.29,18.29,1900.0,18.0858,18.0957,18.0858,18.0858,1900.0
2010-02-24 11:45:00,18.29,18.29,18.29,18.29,1300.0,18.0858,18.0858,18.0858,18.0858,1300.0
2010-02-24 11:50:00,18.29,18.3,18.29,18.3,400.0,18.0858,18.0957,18.0858,18.0957,400.0
2010-02-24 11:55:00,18.29,18.32,18.29,18.32,1300.0,18.0858,18.1155,18.0858,18.1155,1300.0
2010-02-24 12:00:00,18.31,18.38,18.31,18.38,1500.0,18.1056,18.1748,18.1056,18.1748,1500.0
2010-02-24 12:05:00,18.37,18.38,18.29,18.29,1000.0,18.1649,18.1748,18.0858,18.0858,1000.0
2010-02-24 12:10:00,18.26,18.26,18.26,18.26,600.0,18.0562,18.0562,18.0562,18.0562,600.0
2010-02-24 12:15:00,18.28,18.28,18.27,18.27,600.0,18.0759,18.0759,18.066,18.066,600.0
2010-02-24 12:20:00,18.31,18.31,18.31,18.31,100.0,18.1056,18.1056,18.1056,18.1056,100.0
2010-02-24 12:25:00,18.3,18.3,18.29,18.29,200.0,18.0957,18.0957,18.0858,18.0858,200.0
2010-02-24 12:30:00,18.29,18.29,18.29,18.29,200.0,18.0858,18.0858,18.0858,18.0858,200.0
2010-02-24 12:35:00,18.3,18.3,18.3,18.3,500.0,18.0957,18.0957,18.0957,18.0957,500.0
2010-02-24 12:40:00,18.31,18.34,18.31,18.33,700.0,18.1056,18.1353,18.1056,18.1254,700.0
2010-02-24 12:45:00,18.35,18.35,18.34,18.34,900.0,18.1452,18.1452,18.1353,18.1353,900.0
2010-02-24 12:50:00,18.35,18.36,18.34,18.34,600.0,18.1452,18.155,18.1353,18.1353,600.0
2010-02-24 12:55:00,18.35,18.35,18.35,18.35,400.0,18.1452,18.1452,18.1452,18.1452,400.0
2010-02-24 13:00:00,18.38,18.42,18.38,18.42,1400.0,18.1748,18.2144,18.1748,18.2144,1400.0
2010-02-24 13:05:00,18.42,18.42,18.42,18.42,0.0,18.2144,18.2144,18.2144,18.2144,0.0
2010-02-24 13:10:00,18.4,18.41,18.4,18.4,1000.0,18.1946,18.2045,18.1946,18.1946,1000.0
2010-02-24 13:15:00,18.41,18.41,18.39,18.41,1100.0,18.2045,18.2045,18.1847,18.2045,1100.0
2010-02-24 13:20:00,18.41,18.41,18.41,18.41,800.0,18.2045,18.2045,18.2045,18.2045,800.0
2010-02-24 13:25:00,18.41,18.41,18.41,18.41,100.0,18.2045,18.2045,18.2045,18.2045,100.0
2010-02-24 13:30:00,18.4,18.4,18.39,18.39,400.0,18.1946,18.1946,18.1847,18.1847,400.0
2010-02-24 13:35:00,18.41,18.41,18.4,18.41,1500.0,18.2045,18.2045,18.1946,18.2045,1500.0
2010-02-24 13:40:00,18.41,18.41,18.39,18.39,900.0,18.2045,18.2045,18.1847,18.1847,900.0
2010-02-24 13:45:00,18.4,18.4,18.38,18.38,1300.0,18.1946,18.1946,18.1748,18.1748,1300.0
2010-02-24 13:50:00,18.39,18.42,18.39,18.41,1300.0,18.1847,18.2144,18.1847,18.2045,1300.0
2010-02-24 13:55:00,18.42,18.42,18.39,18.41,900.0,18.2144,18.2144,18.1847,18.2045,900.0
2010-02-24 14:00:00,18.42,18.42,18.39,18.39,700.0,18.2144,18.2144,18.1847,18.1847,700.0
2010-02-24 14:05:00,18.39,18.39,18.38,18.39,500.0,18.1847,18.1847,18.1748,18.1847,500.0
2010-02-24 14:10:00,18.39,18.4,18.38,18.38,1200.0,18.1847,18.1946,18.1748,18.1748,1200.0
2010-02-24 14:15:00,18.37,18.37,18.33,18.35,400.0,18.1649,18.1649,18.1254,18.1452,400.0
2010-02-24 14:20:00,18.33,18.33,18.31,18.31,300.0,18.1254,18.1254,18.1056,18.1056,300.0
2010-02-24 14:25:00,18.31,18.31,18.3,18.31,500.0,18.1056,18.1056,18.0957,18.1056,500.0
2010-02-24 14:30:00,18.31,18.31,18.25,18.26,2700.0,18.1056,18.1056,18.0463,18.0562,2700.0
2010-02-24 14:35:00,18.26,18.27,18.24,18.24,1200.0,18.0562,18.066,18.0364,18.0364,1200.0
2010-02-24 14:40:00,18.24,18.25,18.23,18.25,800.0,18.0364,18.0463,18.0265,18.0463,800.0
2010-02-24 14:45:00,18.26,18.26,18.24,18.25,400.0,18.0562,18.0562,18.0364,18.0463,400.0
2010-02-24 14:50:00,18.27,18.27,18.27,18.27,100.0,18.066,18.066,18.066,18.066,100.0
2010-02-24 14:55:00,18.26,18.28,18.25,18.25,1000.0,18.0562,18.0759,18.0463,18.0463,1000.0
2010-02-24 15:00:00,18.26,18.26,18.22,18.22,1900.0,18.0562,18.0562,18.0166,18.0166,1900.0
2010-02-24 15:05:00,18.23,18.23,18.22,18.22,800.0,18.0265,18.0265,18.0166,18.0166,800.0
2010-02-24 15:10:00,18.23,18.28,18.23,18.27,4200.0,18.0265,18.0759,18.0265,18.066,4200.0
2010-02-24 15:15:00,18.27,18.29,18.27,18.28,4500.0,18.066,18.0858,18.066,18.0759,4500.0
2010-02-24 15:20:00,18.28,18.28,18.25,18.25,6700.0,18.0759,18.0759,18.0463,18.0463,6700.0
2010-02-24 15:25:00,18.25,18.25,18.23,18.23,2200.0,18.0463,18.0463,18.0265,18.0265,2200.0
2010-02-24 15:30:00,18.25,18.25,18.22,18.24,3700.0,18.0463,18.0463,18.0166,18.0364,3700.0
2010-02-24 15:35:00,18.24,18.29,18.24,18.27,2400.0,18.0364,18.0858,18.0364,18.066,2400.0
2010-02-24 15:40:00,18.27,18.28,18.26,18.28,1500.0,18.066,18.0759,18.0562,18.0759,1500.0
2010-02-24 15:45:00,18.27,18.32,18.27,18.32,4200.0,18.066,18.1155,18.066,18.1155,4200.0
2010-02-24 15:50:00,18.31,18.36,18.31,18.36,3700.0,18.1056,18.155,18.1056,18.155,3700.0
2010-02-24 15:55:00,18.37,18.38,18.33,18.35,8500.0,18.1649,18.1748,18.1254,18.1452,8500.0
2010-02-25 09:30:00,18.08,18.5,18.06,18.44,24300.0,17.8782,18.2935,17.8584,18.2342,24300.0
2010-02-25 09:35:00,18.3,18.48,18.26,18.39,6000.0,18.0957,18.2737,18.0562,18.1847,6000.0
2010-02-25 09:40:00,18.39,18.5,18.39,18.44,9400.0,18.1847,18.2935,18.1847,18.2342,9400.0
2010-02-25 09:45:00,18.35,18.45,18.35,18.45,2300.0,18.1452,18.244,18.1452,18.244,2300.0
2010-02-25 09:50:00,18.43,18.43,18.4,18.4,1600.0,18.2243,18.2243,18.1946,18.1946,1600.0
2010-02-25 09:55:00,18.36,18.39,18.34,18.34,1300.0,18.155,18.1847,18.1353,18.1353,1300.0
2010-02-25 10:00:00,18.37,18.37,18.28,18.32,800.0,18.1649,18.1649,18.0759,18.1155,800.0
2010-02-25 10:05:00,18.32,18.32,18.32,18.32,300.0,18.1155,18.1155,18.1155,18.1155,300.0
2010-02-25 10:10:00,18.31,18.31,18.29,18.29,700.0,18.1056,18.1056,18.0858,18.0858,700.0
2010-02-25 10:15:00,18.26,18.26,18.2,18.21,1200.0,18.0562,18.0562,17.9968,18.0067,1200.0
2010-02-25 10:20:00,18.21,18.21,18.17,18.18,1200.0,18.0067,18.0067,17.9672,17.9771,1200.0
2010-02-25 10:25:00,18.17,18.17,18.16,18.16,600.0,17.9672,17.9672,17.9573,17.9573,600.0
2010-02-25 10:30:00,18.15,18.17,18.15,18.17,2000.0,17.9474,17.9672,17.9474,17.9672,2000.0
2010-02-25 10:35:00,18.17,18.19,18.17,18.18,1300.0,17.9672,17.9869,17.9672,17.9771,1300.0
2010-02-25 10:40:00,18.18,18.19,18.18,18.18,1900.0,17.9771,17.9869,17.9771,17.9771,1900.0
2010-02-25 10:45:00,18.18,18.18,18.15,18.17,1300.0,17.9771,17.9771,17.9474,17.9672,1300.0
2010-02-25 10:50:00,18.17,18.17,18.16,18.17,300.0,17.9672,17.9672,17.9573,17.9672,300.0
2010-02-25 10:55:00,18.17,18.18,18.16,18.17,1100.0,17.9672,17.9771,17.9573,17.9672,1100.0
2010-02-25 11:00:00,18.16,18.19,18.16,18.16,1200.0,17.9573,17.9869,17.9573,17.9573,1200.0
2010-02-25 11:05:00,18.16,18.16,18.16,18.16,0.0,17.9573,17.9573,17.9573,17.9573,0.0
2010-02-25 11:10:00,18.16,18.16,18.13,18.13,500.0,17.9573,17.9573,17.9276,17.9276,500.0
2010-02-25 11:15:00,18.1,18.1,18.07,18.07,600.0,17.8979,17.8979,17.8683,17.8683,600.0
2010-02-25 11:20:00,18.06,18.06,18.0,18.04,900.0,17.8584,17.8584,17.7991,17.8386,900.0
2010-02-25 11:25:00,18.05,18.05,18.05,18.05,500.0,17.8485,17.8485,17.8485,17.8485,500.0
2010-02-25 11:30:00,18.04,18.04,18.01,18.01,800.0,17.8386,17.8386,17.809,17.809,800.0
2010-02-25 11:35:00,18.02,18.06,18.0,18.04,7400.0,17.8188,17.8584,17.7991,17.8386,7400.0
2010-02-25 11:40:00,18.05,18.06,18.05,18.05,2200.0,17.8485,17.8584,17.8485,17.8485,2200.0
2010-02-25 11:45:00,18.04,18.05,18.04,18.05,500.0,17.8386,17.8485,17.8386,17.8485,500.0
2010-02-25 11:50:00,18.03,18.03,18.0,18.0,1000.0,17.8287,17.8287,17.7991,17.7991,1000.0
2010-02-25 11:55:00,18.0,18.0,17.99,17.99,400.0,17.7991,17.7991,17.7892,17.7892,400.0
2010-02-25 12:00:00,17.98,18.0,17.98,17.99,1000.0,17.7793,17.7991,17.7793,17.7892,1000.0
2010-02-25 12:05:00,18.01,18.01,17.97,17.99,1700.0,17.809,17.809,17.7694,17.7892,1700.0
2010-02-25 12:10:00,17.99,18.0,17.99,18.0,1800.0,17.7892,17.7991,17.7892,17.7991,1800.0
2010-02-25 12:15:00,17.99,17.99,17.99,17.99,100.0,17.7892,17.7892,17.7892,17.7892,100.0
2010-02-25 12:20:00,17.99,17.99,17.99,17.99,100.0,17.7892,17.7892,17.7892,17.7892,100.0
2010-02-25 12:25:00,18.0,18.0,17.99,18.0,1200.0,17.7991,17.7991,17.7892,17.7991,1200.0
2010-02-25 12:30:00,18.01,18.01,18.0,18.0,3700.0,17.809,17.809,17.7991,17.7991,3700.0
2010-02-25 12:35:00,18.0,18.0,17.97,17.97,800.0,17.7991,17.7991,17.7694,17.7694,800.0
2010-02-25 12:40:00,17.99,18.05,17.99,18.01,3000.0,17.7892,17.8485,17.7892,17.809,3000.0
2010-02-25 12:45:00,18.0,18.01,18.0,18.01,1400.0,17.7991,17.809,17.7991,17.809,1400.0
2010-02-25 12:50:00,18.02,18.03,18.01,18.02,4800.0,17.8188,17.8287,17.809,17.8188,4800.0
2010-02-25 12:55:00,18.02,18.05,17.99,18.05,2600.0,17.8188,17.8485,17.7892,17.8485,2600.0
2010-02-25 13:00:00,18.04,18.04,18.04,18.04,100.0,17.8386,17.8386,17.8386,17.8386,100.0
2010-02-25 13:05:00,18.03,18.03,18.0,18.0,300.0,17.8287,17.8287,17.7991,17.7991,300.0
2010-02-25 13:10:00,18.0,18.04,17.99,18.04,2900.0,17.7991,17.8386,17.7892,17.8386,2900.0
2010-02-25 13:15:00,18.04,18.04,18.03,18.03,200.0,17.8386,17.8386,17.8287,17.8287,200.0
2010-02-25 13:20:00,18.03,18.04,18.03,18.04,1100.0,17.8287,17.8386,17.8287,17.8386,1100.0
2010-02-25 13:25:00,18.04,18.04,18.03,18.04,700.0,17.8386,17.8386,17.8287,17.8386,700.0
2010-02-25 13:30:00,18.03,18.03,18.0,18.0,1500.0,17.8287,17.8287,17.7991,17.7991,1500.0
2010-02-25 13:35:00,18.0,18.01,17.99,18.01,2800.0,17.7991,17.809,17.7892,17.809,2800.0
2010-02-25 13:40:00,18.0,18.0,18.0,18.0,6900.0,17.7991,17.7991,17.7991,17.7991,6900.0
2010-02-25 13:45:00,18.0,18.03,17.98,18.02,6900.0,17.7991,17.8287,17.7793,17.8188,6900.0
2010-02-25 13:50:00,18.03,18.04,18.02,18.04,1800.0,17.8287,17.8386,17.8188,17.8386,1800.0
2010-02-25 13:55:00,18.04,18.05,17.98,18.0,9200.0,17.8386,17.8485,17.7793,17.7991,9200.0
2010-02-25 14:00:00,18.01,18.05,17.99,17.99,3800.0,17.809,17.8485,17.7892,17.7892,3800.0
2010-02-25 14:05:00,17.99,18.01,17.99,18.0,2900.0,17.7892,17.809,17.7892,17.7991,2900.0
2010-02-25 14:10:00,17.99,18.0,17.99,18.0,1800.0,17.7892,17.7991,17.7892,17.7991,1800.0
2010-02-25 14:15:00,17.99,18.0,17.99,17.99,800.0,17.7892,17.7991,17.7892,17.7892,800.0
2010-02-25 14:20:00,17.98,18.0,17.98,17.98,3200.0,17.7793,17.7991,17.7793,17.7793,3200.0
2010-02-25 14:25:00,17.99,18.0,17.95,17.98,4800.0,17.7892,17.7991,17.7496,17.7793,4800.0
2010-02-25 14:30:00,17.99,17.99,17.98,17.99,1300.0,17.7892,17.7892,17.7793,17.7892,1300.0
2010-02-25 14:35:00,17.99,18.0,17.97,17.97,1300.0,17.7892,17.7991,17.7694,17.7694,1300.0
2010-02-25 14:40:00,17.97,17.99,17.96,17.99,2800.0,17.7694,17.7892,17.7595,17.7892,2800.0
2010-02-25 14:45:00,18.01,18.02,18.0,18.0,1800.0,17.809,17.8188,17.7991,17.7991,1800.0
2010-02-25 14:50:00,17.97,18.0,17.97,17.98,1500.0,17.7694,17.7991,17.7694,17.7793,1500.0
2010-02-25 14:55:00,17.96,18.01,17.95,18.0,2800.0,17.7595,17.809,17.7496,17.7991,2800.0
2010-02-25 15:00:00,17.99,18.01,17.98,18.01,1800.0,17.7892,17.809,17.7793,17.809,1800.0
2010-02-25 15:05:00,18.05,18.07,18.04,18.07,3300.0,17.8485,17.8683,17.8386,17.8683,3300.0
2010-02-25 15:10:00,18.06,18.06,18.0,18.04,2900.0,17.8584,17.8584,17.7991,17.8386,2900.0
2010-02-25 15:15:00,18.03,18.04,18.03,18.04,200.0,17.8287,17.8386,17.8287,17.8386,200.0
2010-02-25 15:20:00,18.02,18.06,18.02,18.03,3000.0,17.8188,17.8584,17.8188,17.8287,3000.0
2010-02-25 15:25:00,18.02,18.07,18.02,18.07,1300.0,17.8188,17.8683,17.8188,17.8683,1300.0
2010-02-25 15:30:00,18.07,18.07,18.06,18.07,2400.0,17.8683,17.8683,17.8584,17.8683,2400.0
2010-02-25 15:35:00,18.07,18.07,18.06,18.06,4100.0,17.8683,17.8683,17.8584,17.8584,4100.0
2010-02-25 15:40:00,18.07,18.12,18.07,18.09,6800.0,17.8683,17.9177,17.8683,17.8881,6800.0
2010-02-25 15:45:00,18.11,18.11,18.1,18.1,2000.0,17.9078,17.9078,17.8979,17.8979,2000.0
2010-02-25 15:50:00,18.11,18.11,18.03,18.03,3300.0,17.9078,17.9078,17.8287,17.8287,3300.0
2010-02-25 15:55:00,18.04,18.1,18.03,18.1,5300.0,17.8386,17.8979,17.8287,17.8979,5300.0
2010-02-26 09:30:00,18.17,18.34,18.17,18.26,1400.0,17.9672,18.1353,17.9672,18.0562,1400.0
2010-02-26 09:35:00,18.29,18.35,18.29,18.32,1600.0,18.0858,18.1452,18.0858,18.1155,1600.0
2010-02-26 09:40:00,18.31,18.31,18.23,18.28,900.0,18.1056,18.1056,18.0265,18.0759,900.0
2010-02-26 09:45:00,18.23,18.23,18.23,18.23,200.0,18.0265,18.0265,18.0265,18.0265,200.0
2010-02-26 09:50:00,18.25,18.26,18.25,18.26,400.0,18.0463,18.0562,18.0463,18.0562,400.0
2010-02-26 09:55:00,18.3,18.33,18.3,18.31,300.0,18.0957,18.1254,18.0957,18.1056,300.0
2010-02-26 10:00:00,18.29,18.29,18.15,18.24,1100.0,18.0858,18.0858,17.9474,18.0364,1100.0
2010-02-26 10:05:00,18.21,18.25,18.15,18.25,1900.0,18.0067,18.0463,17.9474,18.0463,1900.0
2010-02-26 10:10:00,18.23,18.24,18.2,18.24,1900.0,18.0265,18.0364,17.9968,18.0364,1900.0
2010-02-26 10:15:00,18.24,18.25,18.15,18.17,7000.0,18.0364,18.0463,17.9474,17.9672,7000.0
2010-02-26 10:20:00,18.17,18.21,18.14,18.19,3700.0,17.9672,18.0067,17.9375,17.9869,3700.0
2010-02-26 10:25:00,18.18,18.18,18.17,18.17,1300.0,17.9771,17.9771,17.9672,17.9672,1300.0
2010-02-26 10:30:00,18.2,18.3,18.18,18.19,4000.0,17.9968,18.0957,17.9771,17.9869,4000.0
2010-02-26 10:35:00,18.2,18.26,18.17,18.17,2200.0,17.9968,18.0562,17.9672,17.9672,2200.0
2010-02-26 10:40:00,18.18,18.22,18.17,18.18,3400.0,17.9771,18.0166,17.9672,17.9771,3400.0
2010-02-26 10:45:00,18.17,18.17,18.17,18.17,100.0,17.9672,17.9672,17.9672,17.9672,100.0
2010-02-26 10:50:00,18.2,18.23,18.16,18.18,2700.0,17.9968,18.0265,17.9573,17.9771,2700.0
2010-02-26 10:55:00,18.15,18.2,18.15,18.19,1500.0,17.9474,17.9968,17.9474,17.9869,1500.0
2010-02-26 11:00:00,18.23,18.3,18.23,18.3,1400.0,18.0265,18.0957,18.0265,18.0957,1400.0
2010-02-26 11:05:00,18.36,18.36,18.34,18.34,400.0,18.155,18.155,18.1353,18.1353,400.0
2010-02-26 11:10:00,18.34,18.34,18.34,18.34,0.0,18.1353,18.1353,18.1353,18.1353,0.0
2010-02-26 11:15:00,18.34,18.35,18.28,18.28,800.0,18.1353,18.1452,18.0759,18.0759,800.0
2010-02-26 11:20:00,18.28,18.28,18.28,18.28,0.0,18.0759,18.0759,18.0759,18.0759,0.0
2010-02-26 11:25:00,18.28,18.29,18.28,18.28,300.0,18.0759,18.0858,18.0759,18.0759,300.0
2010-02-26 11:30:00,18.29,18.29,18.29,18.29,100.0,18.0858,18.0858,18.0858,18.0858,100.0
2010-02-26 11:35:00,18.34,18.34,18.34,18.34,500.0,18.1353,18.1353,18.1353,18.1353,500.0
2010-02-26 11:40:00,18.35,18.35,18.35,18.35,100.0,18.1452,18.1452,18.1452,18.1452,100.0
2010-02-26 11:45:00,18.34,18.34,18.33,18.33,500.0,18.1353,18.1353,18.1254,18.1254,500.0
2010-02-26 11:50:00,18.33,18.33,18.32,18.33,300.0,18.1254,18.1254,18.1155,18.1254,300.0
2010-02-26 11:55:00,18.33,18.33,18.31,18.31,300.0,18.1254,18.1254,18.1056,18.1056,300.0
2010-02-26 12:00:00,18.3,18.31,18.25,18.25,600.0,18.0957,18.1056,18.0463,18.0463,600.0
2010-02-26 12:05:00,18.22,18.25,18.22,18.25,200.0,18.0166,18.0463,18.0166,18.0463,200.0
2010-02-26 12:10:00,18.17,18.17,18.17,18.17,400.0,17.9672,17.9672,17.9672,17.9672,400.0
2010-02-26 12:15:00,18.17,18.21,18.16,18.2,1000.0,17.9672,18.0067,17.9573,17.9968,1000.0
2010-02-26 12:20:00,18.2,18.2,18.16,18.16,700.0,17.9968,17.9968,17.9573,17.9573,700.0
2010-02-26 12:25:00,18.12,18.12,18.12,18.12,200.0,17.9177,17.9177,17.9177,17.9177,200.0
2010-02-26 12:30:00,18.12,18.12,18.12,18.12,0.0,17.9177,17.9177,17.9177,17.9177,0.0
2010-02-26 12:35:00,18.15,18.17,18.15,18.15,400.0,17.9474,17.9672,17.9474,17.9474,400.0
2010-02-26 12:40:00,18.19,18.19,18.19,18.19,300.0,17.9869,17.9869,17.9869,17.9869,300.0
2010-02-26 12:45:00,18.2,18.22,18.18,18.2,2000.0,17.9968,18.0166,17.9771,17.9968,2000.0
2010-02-26 12:50:00,18.19,18.2,18.19,18.2,700.0,17.9869,17.9968,17.9869,17.9968,700.0
2010-02-26 12:55:00,18.16,18.17,18.16,18.17,200.0,17.9573,17.9672,17.9573,17.9672,200.0
2010-02-26 13:00:00,18.19,18.19,18.18,18.19,300.0,17.9869,17.9869,17.9771,17.9869,300.0
2010-02-26 13:05:00,18.2,18.24,18.2,18.24,1000.0,17.9968,18.0364,17.9968,18.0364,1000.0
2010-02-26 13:10:00,18.27,18.28,18.27,18.28,200.0,18.066,18.0759,18.066,18.0759,200.0
2010-02-26 13:15:00,18.28,18.28,18.28,18.28,200.0,18.0759,18.0759,18.0759,18.0759,200.0
2010-02-26 13:20:00,18.28,18.28,18.28,18.28,100.0,18.0759,18.0759,18.0759,18.0759,100.0
2010-02-26 13:25:00,18.28,18.28,18.28,18.28,0.0,18.0759,18.0759,18.0759,18.0759,0.0
2010-02-26 13:30:00,18.34,18.38,18.34,18.38,400.0,18.1353,18.1748,18.1353,18.1748,400.0
2010-02-26 13:35:00,18.38,18.39,18.37,18.37,700.0,18.1748,18.1847,18.1649,18.1649,700.0
2010-02-26 13:40:00,18.34,18.34,18.33,18.33,200.0,18.1353,18.1353,18.1254,18.1254,200.0
2010-02-26 13:45:00,18.32,18.33,18.32,18.33,200.0,18.1155,18.1254,18.1155,18.1254,200.0
2010-02-26 13:50:00,18.34,18.37,18.34,18.36,300.0,18.1353,18.1649,18.1353,18.155,300.0
2010-02-26 13:55:00,18.36,18.36,18.35,18.35,500.0,18.155,18.155,18.1452,18.1452,500.0
2010-02-26 14:00:00,18.36,18.39,18.35,18.39,1900.0,18.155,18.1847,18.1452,18.1847,1900.0
2010-02-26 14:05:00,18.39,18.39,18.36,18.38,1100.0,18.1847,18.1847,18.155,18.1748,1100.0
2010-02-26 14:10:00,18.39,18.42,18.39,18.42,1000.0,18.1847,18.2144,18.1847,18.2144,1000.0
2010-02-26 14:15:00,18.42,18.44,18.42,18.42,1600.0,18.2144,18.2342,18.2144,18.2144,1600.0
2010-02-26 14:20:00,18.42,18.43,18.41,18.43,900.0,18.2144,18.2243,18.2045,18.2243,900.0
2010-02-26 14:25:00,18.43,18.45,18.42,18.42,1200.0,18.2243,18.244,18.2144,18.2144,1200.0
2010-02-26 14:30:00,18.45,18.48,18.43,18.43,1800.0,18.244,18.2737,18.2243,18.2243,1800.0
2010-02-26 14:35:00,18.43,18.45,18.41,18.45,2300.0,18.2243,18.244,18.2045,18.244,2300.0
2010-02-26 14:40:00,18.45,18.45,18.42,18.43,1200.0,18.244,18.244,18.2144,18.2243,1200.0
2010-02-26 14:45:00,18.42,18.43,18.42,18.43,1100.0,18.2144,18.2243,18.2144,18.2243,1100.0
2010-02-26 14:50:00,18.43,18.43,18.42,18.43,800.0,18.2243,18.2243,18.2144,18.2243,800.0
2010-02-26 14:55:00,18.44,18.48,18.44,18.48,1600.0,18.2342,18.2737,18.2342,18.2737,1600.0
2010-02-26 15:00:00,18.48,18.49,18.47,18.48,1600.0,18.2737,18.2836,18.2638,18.2737,1600.0
2010-02-26 15:05:00,18.46,18.46,18.44,18.45,1100.0,18.2539,18.2539,18.2342,18.244,1100.0
2010-02-26 15:10:00,18.45,18.48,18.43,18.46,1400.0,18.244,18.2737,18.2243,18.2539,1400.0
2010-02-26 15:15:00,18.46,18.46,18.44,18.45,1300.0,18.2539,18.2539,18.2342,18.244,1300.0
2010-02-26 15:20:00,18.45,18.48,18.45,18.48,1400.0,18.244,18.2737,18.244,18.2737,1400.0
2010-02-26 15:25:00,18.48,18.5,18.45,18.45,2900.0,18.2737,18.2935,18.244,18.244,2900.0
2010-02-26 15:30:00,18.46,18.47,18.42,18.42,2100.0,18.2539,18.2638,18.2144,18.2144,2100.0
2010-02-26 15:35:00,18.42,18.43,18.42,18.42,2600.0,18.2144,18.2243,18.2144,18.2144,2600.0
2010-02-26 15:40:00,18.42,18.43,18.4,18.41,3500.0,18.2144,18.2243,18.1946,18.2045,3500.0
2010-02-26 15:45:00,18.4,18.4,18.37,18.38,3800.0,18.1946,18.1946,18.1649,18.1748,3800.0
2010-02-26 15:50:00,18.39,18.39,18.38,18.38,1900.0,18.1847,18.1847,18.1748,18.1748,1900.0
2010-02-26 15:55:00,18.37,18.41,18.33,18.33,6400.0,18.1649,18.2045,18.1254,18.1254,6400.0
2010-03-01 09:30:00,18.5,18.5,18.38,18.5,10200.0,18.2935,18.2935,18.1748,18.2935,10200.0
2010-03-01 09:35:00,18.5,18.5,18.48,18.5,11000.0,18.2935,18.2935,18.2737,18.2935,11000.0
2010-03-01 09:40:00,18.5,18.92,18.49,18.87,17600.0,18.2935,18.7088,18.2836,18.6594,17600.0
2010-03-01 09:45:00,18.89,18.92,18.81,18.85,2600.0,18.6791,18.7088,18.6,18.6396,2600.0
2010-03-01 09:50:00,18.85,19.12,18.75,18.81,35700.0,18.6396,18.9066,18.5407,18.6,35700.0
2010-03-01 09:55:00,18.84,18.97,18.84,18.95,7500.0,18.6297,18.7582,18.6297,18.7385,7500.0
2010-03-01 10:00:00,18.95,18.95,18.83,18.85,10800.0,18.7385,18.7385,18.6198,18.6396,10800.0
2010-03-01 10:05:00,18.84,18.87,18.81,18.83,4000.0,18.6297,18.6594,18.6,18.6198,4000.0
2010-03-01 10:10:00,18.83,18.96,18.82,18.96,2600.0,18.6198,18.7483,18.6099,18.7483,2600.0
2010-03-01 10:15:00,18.94,18.96,18.88,18.9,2300.0,18.7286,18.7483,18.6692,18.689,2300.0
2010-03-01 10:20:00,18.9,18.93,18.9,18.92,1200.0,18.689,18.7187,18.689,18.7088,1200.0
2010-03-01 10:25:00,18.91,18.98,18.91,18.96,1400.0,18.6989,18.7681,18.6989,18.7483,1400.0
2010-03-01 10:30:00,18.97,18.97,18.92,18.95,1300.0,18.7582,18.7582,18.7088,18.7385,1300.0
2010-03-01 10:35:00,18.96,18.98,18.96,18.98,400.0,18.7483,18.7681,18.7483,18.7681,400.0
2010-03-01 10:40:00,19.01,19.08,19.01,19.08,800.0,18.7978,18.867,18.7978,18.867,800.0
2010-03-01 10:45:00,19.08,19.08,19.08,19.08,100.0,18.867,18.867,18.867,18.867,100.0
2010-03-01 10:50:00,19.1,19.14,19.1,19.14,500.0,18.8868,18.9263,18.8868,18.9263,500.0
2010-03-01 10:55:00,19.14,19.17,19.13,19.17,3200.0,18.9263,18.956,18.9164,18.956,3200.0
2010-03-01 11:00:00,19.17,19.17,19.16,19.17,900.0,18.956,18.956,18.9461,18.956,900.0
2010-03-01 11:05:00,19.17,19.17,19.13,19.13,1400.0,18.956,18.956,18.9164,18.9164,1400.0
2010-03-01 11:10:00,19.14,19.14,19.05,19.07,2900.0,18.9263,18.9263,18.8373,18.8571,2900.0
2010-03-01 11:15:00,19.08,19.11,19.08,19.1,2200.0,18.867,18.8967,18.867,18.8868,2200.0
2010-03-01 11:20:00,19.1,19.1,19.08,19.08,800.0,18.8868,18.8868,18.867,18.867,800.0
2010-03-01 11:25:00,19.07,19.07,19.05,19.07,3000.0,18.8571,18.8571,18.8373,18.8571,3000.0
2010-03-01 11:30:00,19.07,19.1,19.07,19.1,7700.0,18.8571,18.8868,18.8571,18.8868,7700.0
2010-03-01 11:35:00,19.09,19.09,19.06,19.06,1300.0,18.8769,18.8769,18.8472,18.8472,1300.0
2010-03-01 11:40:00,19.05,19.05,19.01,19.01,1900.0,18.8373,18.8373,18.7978,18.7978,1900.0
2010-03-01 11:45:00,19.0,19.0,18.94,18.94,2000.0,18.7879,18.7879,18.7286,18.7286,2000.0
2010-03-01 11:50:00,18.92,18.95,18.9,18.93,3100.0,18.7088,18.7385,18.689,18.7187,3100.0
2010-03-01 11:55:00,18.93,18.94,18.89,18.9,4600.0,18.7187,18.7286,18.6791,18.689,4600.0
2010-03-01 12:00:00,18.91,18.94,18.87,18.87,2600.0,18.6989,18.7286,18.6594,18.6594,2600.0
2010-03-01 12:05:00,18.89,18.95,18.87,18.87,13200.0,18.6791,18.7385,18.6594,18.6594,13200.0
2010-03-01 12:10:00,18.87,18.9,18.86,18.9,6700.0,18.6594,18.689,18.6495,18.689,6700.0
2010-03-01 12:15:00,18.89,18.92,18.85,18.85,4200.0,18.6791,18.7088,18.6396,18.6396,4200.0
2010-03-01 12:20:00,18.86,18.86,18.75,18.75,13800.0,18.6495,18.6495,18.5407,18.5407,13800.0
2010-03-01 12:25:00,18.79,18.79,18.69,18.71,12100.0,18.5802,18.5802,18.4814,18.5011,12100.0
2010-03-01 12:30:00,18.72,18.75,18.63,18.69,17400.0,18.511,18.5407,18.422,18.4814,17400.0
2010-03-01 12:35:00,18.7,18.71,18.63,18.69,16800.0,18.4912,18.5011,18.422,18.4814,16800.0
2010-03-01 12:40:00,18.71,18.72,18.71,18.72,500.0,18.5011,18.511,18.5011,18.511,500.0
2010-03-01 12:45:00,18.74,18.81,18.74,18.81,1100.0,18.5308,18.6,18.5308,18.6,1100.0
2010-03-01 12:50:00,18.8,18.87,18.8,18.85,1400.0,18.5901,18.6594,18.5901,18.6396,1400.0
2010-03-01 12:55:00,18.87,18.88,18.85,18.87,1000.0,18.6594,18.6692,18.6396,18.6594,1000.0
2010-03-01 13:00:00,18.89,18.9,18.89,18.89,1400.0,18.6791,18.689,18.6791,18.6791,1400.0
2010-03-01 13:05:00,18.89,19.0,18.89,18.99,3300.0,18.6791,18.7879,18.6791,18.778,3300.0
2010-03-01 13:10:00,18.99,19.04,18.99,19.02,1400.0,18.778,18.8275,18.778,18.8077,1400.0
2010-03-01 13:15:00,19.02,19.02,19.02,19.02,200.0,18.8077,18.8077,18.8077,18.8077,200.0
2010-03-01 13:20:00,19.02,19.03,18.98,18.98,2700.0,18.8077,18.8176,18.7681,18.7681,2700.0
2010-03-01 13:25:00,18.98,19.07,18.96,19.05,2400.0,18.7681,18.8571,18.7483,18.8373,2400.0
2010-03-01 13:30:00,19.05,19.07,19.05,19.05,1800.0,18.8373,18.8571,18.8373,18.8373,1800.0
2010-03-01 13:35:00,19.05,19.06,19.04,19.05,1200.0,18.8373,18.8472,18.8275,18.8373,1200.0
2010-03-01 13:40:00,19.05,19.07,19.04,19.07,1300.0,18.8373,18.8571,18.8275,18.8571,1300.0
2010-03-01 13:45:00,19.06,19.07,19.02,19.03,6100.0,18.8472,18.8571,18.8077,18.8176,6100.0
2010-03-01 13:50:00,19.03,19.11,19.03,19.1,3000.0,18.8176,18.8967,18.8176,18.8868,3000.0
2010-03-01 13:55:00,19.11,19.15,19.11,19.14,3900.0,18.8967,18.9362,18.8967,18.9263,3900.0
2010-03-01 14:00:00,19.14,19.14,19.12,19.12,800.0,18.9263,18.9263,18.9066,18.9066,800.0
2010-03-01 14:05:00,19.14,19.14,19.12,19.12,1000.0,18.9263,18.9263,18.9066,18.9066,1000.0
2010-03-01 14:10:00,19.12,19.12,19.07,19.07,2500.0,18.9066,18.9066,18.8571,18.8571,2500.0
2010-03-01 14:15:00,19.08,19.11,19.05,19.07,3400.0,18.867,18.8967,18.8373,18.8571,3400.0
2010-03-01 14:20:00,19.09,19.11,19.05,19.07,1900.0,18.8769,18.8967,18.8373,18.8571,1900.0
2010-03-01 14:25:00,19.07,19.11,19.07,19.09,900.0,18.8571,18.8967,18.8571,18.8769,900.0
2010-03-01 14:30:00,19.09,19.11,19.08,19.1,1500.0,18.8769,18.8967,18.867,18.8868,1500.0
2010-03-01 14:35:00,19.12,19.14,19.11,19.13,2400.0,18.9066,18.9263,18.8967,18.9164,2400.0
2010-03-01 14:40:00,19.14,19.16,19.14,19.16,400.0,18.9263,18.9461,18.9263,18.9461,400.0
2010-03-01 14:45:00,19.16,19.16,19.13,19.13,2300.0,18.9461,18.9461,18.9164,18.9164,2300.0
2010-03-01 14:50:00,19.13,19.14,19.1,19.14,2500.0,18.9164,18.9263,18.8868,18.9263,2500.0
2010-03-01 14:55:00,19.16,19.17,19.15,19.17,2200.0,18.9461,18.956,18.9362,18.956,2200.0
2010-03-01 15:00:00,19.17,19.21,19.1,19.1,3800.0,18.956,18.9956,18.8868,18.8868,3800.0
2010-03-01 15:05:00,19.1,19.12,19.1,19.11,2200.0,18.8868,18.9066,18.8868,18.8967,2200.0
2010-03-01 15:10:00,19.11,19.12,19.11,19.12,2000.0,18.8967,18.9066,18.8967,18.9066,2000.0
2010-03-01 15:15:00,19.12,19.16,19.12,19.15,2400.0,18.9066,18.9461,18.9066,18.9362,2400.0
2010-03-01 15:20:00,19.15,19.15,19.1,19.13,5100.0,18.9362,18.9362,18.8868,18.9164,5100.0
2010-03-01 15:25:00,19.13,19.15,19.12,19.14,2400.0,18.9164,18.9362,18.9066,18.9263,2400.0
2010-03-01 15:30:00,19.15,19.17,19.15,19.15,2200.0,18.9362,18.956,18.9362,18.9362,2200.0
2010-03-01 15:35:00,19.14,19.15,19.1,19.15,4000.0,18.9263,18.9362,18.8868,18.9362,4000.0
2010-03-01 15:40:00,19.15,19.18,19.12,19.12,5500.0,18.9362,18.9659,18.9066,18.9066,5500.0
2010-03-01 15:45:00,19.13,19.16,19.12,19.13,3000.0,18.9164,18.9461,18.9066,18.9164,3000.0
2010-03-01 15:50:00,19.13,19.19,19.12,19.12,11600.0,18.9164,18.9758,18.9066,18.9066,11600.0
2010-03-01 15:55:00,19.12,19.13,19.09,19.12,13200.0,18.9066,18.9164,18.8769,18.9066,13200.0
2010-03-02 09:30:00,19.24,19.67,19.13,19.64,11900.0,19.0252,19.4504,18.9164,19.4208,11900.0
2010-03-02 09:35:00,19.69,19.69,19.49,19.5,8900.0,19.4702,19.4702,19.2724,19.2823,8900.0
2010-03-02 09:40:00,19.48,19.5,19.41,19.42,10700.0,19.2625,19.2823,19.1933,19.2032,10700.0
2010-03-02 09:45:00,19.43,19.5,19.42,19.42,6400.0,19.2131,19.2823,19.2032,19.2032,6400.0
2010-03-02 09:50:00,19.41,19.44,19.38,19.44,3000.0,19.1933,19.223,19.1637,19.223,3000.0
2010-03-02 09:55:00,19.48,19.54,19.48,19.49,4400.0,19.2625,19.3219,19.2625,19.2724,4400.0
2010-03-02 10:00:00,19.46,19.5,19.4,19.4,3700.0,19.2428,19.2823,19.1834,19.1834,3700.0
2010-03-02 10:05:00,19.4,19.43,19.39,19.42,2600.0,19.1834,19.2131,19.1735,19.2032,2600.0
2010-03-02 10:10:00,19.44,19.45,19.37,19.37,2100.0,19.223,19.2329,19.1538,19.1538,2100.0
2010-03-02 10:15:00,19.37,19.38,19.35,19.35,500.0,19.1538,19.1637,19.134,19.134,500.0
2010-03-02 10:20:00,19.36,19.41,19.35,19.4,1400.0,19.1439,19.1933,19.134,19.1834,1400.0
2010-03-02 10:25:00,19.43,19.43,19.39,19.39,200.0,19.2131,19.2131,19.1735,19.1735,200.0
2010-03-02 10:30:00,19.39,19.49,19.37,19.46,1800.0,19.1735,19.2724,19.1538,19.2428,1800.0
2010-03-02 10:35:00,19.48,19.54,19.46,19.51,1400.0,19.2625,19.3219,19.2428,19.2922,1400.0
2010-03-02 10:40:00,19.5,19.53,19.49,19.51,1600.0,19.2823,19.312,19.2724,19.2922,1600.0
2010-03-02 10:45:00,19.51,19.55,19.44,19.46,1700.0,19.2922,19.3318,19.223,19.2428,1700.0
2010-03-02 10:50:00,19.45,19.46,19.42,19.46,900.0,19.2329,19.2428,19.2032,19.2428,900.0
2010-03-02 10:55:00,19.46,19.47,19.38,19.42,2200.0,19.2428,19.2527,19.1637,19.2032,2200.0
2010-03-02 11:00:00,19.39,19.4,19.39,19.39,600.0,19.1735,19.1834,19.1735,19.1735,600.0
2010-03-02 11:05:00,19.4,19.4,19.4,19.4,100.0,19.1834,19.1834,19.1834,19.1834,100.0
2010-03-02 11:10:00,19.41,19.42,19.36,19.39,2200.0,19.1933,19.2032,19.1439,19.1735,2200.0
2010-03-02 11:15:00,19.41,19.46,19.39,19.45,2800.0,19.1933,19.2428,19.1735,19.2329,2800.0
2010-03-02 11:20:00,19.49,19.5,19.47,19.5,600.0,19.2724,19.2823,19.2527,19.2823,600.0
2010-03-02 11:25:00,19.5,19.53,19.5,19.53,200.0,19.2823,19.312,19.2823,19.312,200.0
2010-03-02 11:30:00,19.55,19.55,19.52,19.52,600.0,19.3318,19.3318,19.3021,19.3021,600.0
2010-03-02 11:35:00,19.51,19.51,19.46,19.48,1700.0,19.2922,19.2922,19.2428,19.2625,1700.0
2010-03-02 11:40:00,19.49,19.49,19.46,19.46,1000.0,19.2724,19.2724,19.2428,19.2428,1000.0
2010-03-02 11:45:00,19.45,19.46,19.43,19.45,1000.0,19.2329,19.2428,19.2131,19.2329,1000.0
2010-03-02 11:50:00,19.45,19.45,19.45,19.45,0.0,19.2329,19.2329,19.2329,19.2329,0.0
2010-03-02 11:55:00,19.47,19.48,19.47,19.47,300.0,19.2527,19.2625,19.2527,19.2527,300.0
2010-03-02 12:00:00,19.49,19.49,19.48,19.48,200.0,19.2724,19.2724,19.2625,19.2625,200.0
2010-03-02 12:05:00,19.48,19.49,19.47,19.47,500.0,19.2625,19.2724,19.2527,19.2527,500.0
2010-03-02 12:10:00,19.47,19.47,19.47,19.47,100.0,19.2527,19.2527,19.2527,19.2527,100.0
2010-03-02 12:15:00,19.49,19.49,19.47,19.47,700.0,19.2724,19.2724,19.2527,19.2527,700.0
2010-03-02 12:20:00,19.47,19.47,19.47,19.47,0.0,19.2527,19.2527,19.2527,19.2527,0.0
2010-03-02 12:25:00,19.46,19.51,19.45,19.49,1400.0,19.2428,19.2922,19.2329,19.2724,1400.0
2010-03-02 12:30:00,19.53,19.53,19.49,19.49,700.0,19.312,19.312,19.2724,19.2724,700.0
2010-03-02 12:35:00,19.52,19.54,19.51,19.54,800.0,19.3021,19.3219,19.2922,19.3219,800.0
2010-03-02 12:40:00,19.54,19.54,19.5,19.5,1500.0,19.3219,19.3219,19.2823,19.2823,1500.0
2010-03-02 12:45:00,19.51,19.54,19.51,19.53,1400.0,19.2922,19.3219,19.2922,19.312,1400.0
2010-03-02 12:50:00,19.52,19.52,19.51,19.51,1700.0,19.3021,19.3021,19.2922,19.2922,1700.0
2010-03-02 12:55:00,19.51,19.52,19.51,19.51,600.0,19.2922,19.3021,19.2922,19.2922,600.0
2010-03-02 13:00:00,19.5,19.5,19.49,19.49,1000.0,19.2823,19.2823,19.2724,19.2724,1000.0
2010-03-02 13:05:00,19.48,19.49,19.47,19.48,4200.0,19.2625,19.2724,19.2527,19.2625,4200.0
2010-03-02 13:10:00,19.49,19.5,19.49,19.5,1400.0,19.2724,19.2823,19.2724,19.2823,1400.0
2010-03-02 13:15:00,19.5,19.51,19.48,19.49,4400.0,19.2823,19.2922,19.2625,19.2724,4400.0
2010-03-02 13:20:00,19.48,19.49,19.48,19.48,2100.0,19.2625,19.2724,19.2625,19.2625,2100.0
2010-03-02 13:25:00,19.49,19.51,19.48,19.51,2800.0,19.2724,19.2922,19.2625,19.2922,2800.0
2010-03-02 13:30:00,19.51,19.51,19.51,19.51,600.0,19.2922,19.2922,19.2922,19.2922,600.0
2010-03-02 13:35:00,19.52,19.52,19.51,19.51,1100.0,19.3021,19.3021,19.2922,19.2922,1100.0
2010-03-02 13:40:00,19.51,19.52,19.5,19.51,1400.0,19.2922,19.3021,19.2823,19.2922,1400.0
2010-03-02 13:45:00,19.51,19.52,19.5,19.52,1300.0,19.2922,19.3021,19.2823,19.3021,1300.0
2010-03-02 13:50:00,19.51,19.57,19.5,19.57,1200.0,19.2922,19.3515,19.2823,19.3515,1200.0
2010-03-02 13:55:00,19.56,19.59,19.56,19.59,900.0,19.3416,19.3713,19.3416,19.3713,900.0
2010-03-02 14:00:00,19.58,19.62,19.58,19.61,2200.0,19.3614,19.401,19.3614,19.3911,2200.0
2010-03-02 14:05:00,19.61,19.61,19.57,19.59,2000.0,19.3911,19.3911,19.3515,19.3713,2000.0
2010-03-02 14:10:00,19.59,19.59,19.55,19.55,2900.0,19.3713,19.3713,19.3318,19.3318,2900.0
2010-03-02 14:15:00,19.55,19.56,19.53,19.55,3100.0,19.3318,19.3416,19.312,19.3318,3100.0
2010-03-02 14:20:00,19.56,19.56,19.54,19.54,800.0,19.3416,19.3416,19.3219,19.3219,800.0
2010-03-02 14:25:00,19.53,19.53,19.5,19.51,1300.0,19.312,19.312,19.2823,19.2922,1300.0
2010-03-02 14:30:00,19.49,19.55,19.49,19.55,3100.0,19.2724,19.3318,19.2724,19.3318,3100.0
2010-03-02 14:35:00,19.54,19.59,19.52,19.52,3100.0,19.3219,19.3713,19.3021,19.3021,3100.0
2010-03-02 14:40:00,19.55,19.56,19.53,19.56,5000.0,19.3318,19.3416,19.312,19.3416,5000.0
2010-03-02 14:45:00,19.56,19.61,19.56,19.61,3100.0,19.3416,19.3911,19.3416,19.3911,3100.0
2010-03-02 14:50:00,19.6,19.6,19.52,19.52,1300.0,19.3812,19.3812,19.3021,19.3021,1300.0
2010-03-02 14:55:00,19.52,19.52,19.49,19.52,2500.0,19.3021,19.3021,19.2724,19.3021,2500.0
2010-03-02 15:00:00,19.54,19.59,19.54,19.58,5400.0,19.3219,19.3713,19.3219,19.3614,5400.0
2010-03-02 15:05:00,19.58,19.59,19.58,19.58,1300.0,19.3614,19.3713,19.3614,19.3614,1300.0
2010-03-02 15:10:00,19.59,19.59,19.58,19.58,2000.0,19.3713,19.3713,19.3614,19.3614,2000.0
2010-03-02 15:15:00,19.58,19.61,19.57,19.58,2700.0,19.3614,19.3911,19.3515,19.3614,2700.0
2010-03-02 15:20:00,19.57,19.58,19.57,19.58,2200.0,19.3515,19.3614,19.3515,19.3614,2200.0
2010-03-02 15:25:00,19.59,19.6,19.58,19.6,2900.0,19.3713,19.3812,19.3614,19.3812,2900.0
2010-03-02 15:30:00,19.6,19.6,19.59,19.59,4900.0,19.3812,19.3812,19.3713,19.3713,4900.0
2010-03-02 15:35:00,19.59,19.6,19.59,19.59,3000.0,19.3713,19.3812,19.3713,19.3713,3000.0
2010-03-02 15:40:00,19.59,19.6,19.59,19.59,5600.0,19.3713,19.3812,19.3713,19.3713,5600.0
2010-03-02 15:45:00,19.59,19.66,19.59,19.64,7300.0,19.3713,19.4405,19.3713,19.4208,7300.0
2010-03-02 15:50:00,19.63,19.66,19.63,19.65,9900.0,19.4109,19.4405,19.4109,19.4306,9900.0
2010-03-02 15:55:00,19.65,19.66,19.58,19.65,26700.0,19.4306,19.4405,19.3614,19.4306,26700.0
2010-03-03 09:30:00,19.65,19.65,19.56,19.56,2300.0,19.4306,19.4306,19.3416,19.3416,2300.0
2010-03-03 09:35:00,19.59,19.59,19.39,19.43,4200.0,19.3713,19.3713,19.1735,19.2131,4200.0
2010-03-03 09:40:00,19.5,19.5,19.27,19.28,10300.0,19.2823,19.2823,19.0549,19.0648,10300.0
2010-03-03 09:45:00,19.28,19.32,19.27,19.32,3300.0,19.0648,19.1043,19.0549,19.1043,3300.0
2010-03-03 09:50:00,19.38,19.47,19.38,19.47,15100.0,19.1637,19.2527,19.1637,19.2527,15100.0
2010-03-03 09:55:00,19.48,19.52,19.46,19.47,9700.0,19.2625,19.3021,19.2428,19.2527,9700.0
2010-03-03 10:00:00,19.52,19.58,19.5,19.58,2000.0,19.3021,19.3614,19.2823,19.3614,2000.0
2010-03-03 10:05:00,19.57,19.59,19.57,19.57,300.0,19.3515,19.3713,19.3515,19.3515,300.0
2010-03-03 10:10:00,19.57,19.61,19.56,19.6,3700.0,19.3515,19.3911,19.3416,19.3812,3700.0
2010-03-03 10:15:00,19.59,19.6,19.57,19.58,2000.0,19.3713,19.3812,19.3515,19.3614,2000.0
2010-03-03 10:20:00,19.57,19.57,19.5,19.5,8500.0,19.3515,19.3515,19.2823,19.2823,8500.0
2010-03-03 10:25:00,19.5,19.5,19.45,19.46,4200.0,19.2823,19.2823,19.2329,19.2428,4200.0
2010-03-03 10:30:00,19.46,19.49,19.44,19.47,9600.0,19.2428,19.2724,19.223,19.2527,9600.0
2010-03-03 10:35:00,19.47,19.47,19.39,19.43,17800.0,19.2527,19.2527,19.1735,19.2131,17800.0
2010-03-03 10:40:00,19.46,19.47,19.34,19.4,15800.0,19.2428,19.2527,19.1241,19.1834,15800.0
2010-03-03 10:45:00,19.38,19.47,19.37,19.42,6000.0,19.1637,19.2527,19.1538,19.2032,6000.0
2010-03-03 10:50:00,19.43,19.51,19.43,19.48,2100.0,19.2131,19.2922,19.2131,19.2625,2100.0
2010-03-03 10:55:00,19.47,19.53,19.47,19.53,600.0,19.2527,19.312,19.2527,19.312,600.0
2010-03-03 11:00:00,19.54,19.66,19.54,19.64,1200.0,19.3219,19.4405,19.3219,19.4208,1200.0
2010-03-03 11:05:00,19.7,19.78,19.68,19.77,6000.0,19.4801,19.5592,19.4603,19.5493,6000.0
2010-03-03 11:10:00,19.77,19.78,19.75,19.78,1800.0,19.5493,19.5592,19.5295,19.5592,1800.0
2010-03-03 11:15:00,19.78,19.9,19.78,19.9,4100.0,19.5592,19.6779,19.5592,19.6779,4100.0
2010-03-03 11:20:00,19.89,19.89,19.85,19.85,3300.0,19.668,19.668,19.6284,19.6284,3300.0
2010-03-03 11:25:00,19.86,19.92,19.86,19.88,3600.0,19.6383,19.6976,19.6383,19.6581,3600.0
2010-03-03 11:30:00,19.87,19.87,19.85,19.85,1200.0,19.6482,19.6482,19.6284,19.6284,1200.0
2010-03-03 11:35:00,19.86,19.86,19.81,19.82,7800.0,19.6383,19.6383,19.5889,19.5987,7800.0
2010-03-03 11:40:00,19.82,19.82,19.82,19.82,500.0,19.5987,19.5987,19.5987,19.5987,500.0
2010-03-03 11:45:00,19.82,19.82,19.79,19.79,3700.0,19.5987,19.5987,19.5691,19.5691,3700.0
2010-03-03 11:50:00,19.79,19.79,19.76,19.76,700.0,19.5691,19.5691,19.5394,19.5394,700.0
2010-03-03 11:55:00,19.7,19.74,19.7,19.74,800.0,19.4801,19.5196,19.4801,19.5196,800.0
2010-03-03 12:00:00,19.74,19.81,19.74,19.79,5400.0,19.5196,19.5889,19.5196,19.5691,5400.0
2010-03-03 12:05:00,19.79,19.79,19.76,19.76,1300.0,19.5691,19.5691,19.5394,19.5394,1300.0
2010-03-03 12:10:00,19.76,19.76,19.73,19.73,500.0,19.5394,19.5394,19.5097,19.5097,500.0
2010-03-03 12:15:00,19.74,19.78,19.73,19.78,5100.0,19.5196,19.5592,19.5097,19.5592,5100.0
2010-03-03 12:20:00,19.78,19.79,19.78,19.78,700.0,19.5592,19.5691,19.5592,19.5592,700.0
2010-03-03 12:25:00,19.77,19.78,19.73,19.73,900.0,19.5493,19.5592,19.5097,19.5097,900.0
2010-03-03 12:30:00,19.73,19.73,19.73,19.73,100.0,19.5097,19.5097,19.5097,19.5097,100.0
2010-03-03 12:35:00,19.73,19.73,19.68,19.73,2400.0,19.5097,19.5097,19.4603,19.5097,2400.0
2010-03-03 12:40:00,19.72,19.72,19.69,19.72,700.0,19.4999,19.4999,19.4702,19.4999,700.0
2010-03-03 12:45:00,19.71,19.71,19.71,19.71,200.0,19.49,19.49,19.49,19.49,200.0
2010-03-03 12:50:00,19.69,19.72,19.67,19.68,900.0,19.4702,19.4999,19.4504,19.4603,900.0
2010-03-03 12:55:00,19.67,19.67,19.67,19.67,200.0,19.4504,19.4504,19.4504,19.4504,200.0
2010-03-03 13:00:00,19.67,19.77,19.67,19.77,8100.0,19.4504,19.5493,19.4504,19.5493,8100.0
2010-03-03 13:05:00,19.73,19.74,19.72,19.74,300.0,19.5097,19.5196,19.4999,19.5196,300.0
2010-03-03 13:10:00,19.74,19.74,19.74,19.74,0.0,19.5196,19.5196,19.5196,19.5196,0.0
2010-03-03 13:15:00,19.74,19.74,19.71,19.71,400.0,19.5196,19.5196,19.49,19.49,400.0
2010-03-03 13:20:00,19.7,19.71,19.7,19.7,600.0,19.4801,19.49,19.4801,19.4801,600.0
2010-03-03 13:25:00,19.71,19.72,19.7,19.72,2400.0,19.49,19.4999,19.4801,19.4999,2400.0
2010-03-03 13:30:00,19.7,19.72,19.7,19.71,2400.0,19.4801,19.4999,19.4801,19.49,2400.0
2010-03-03 13:35:00,19.7,19.72,19.7,19.7,800.0,19.4801,19.4999,19.4801,19.4801,800.0
2010-03-03 13:40:00,19.69,19.69,19.69,19.69,100.0,19.4702,19.4702,19.4702,19.4702,100.0
2010-03-03 13:45:00,19.67,19.72,19.67,19.72,4400.0,19.4504,19.4999,19.4504,19.4999,4400.0
2010-03-03 13:50:00,19.72,19.83,19.72,19.83,15500.0,19.4999,19.6086,19.4999,19.6086,15500.0
2010-03-03 13:55:00,19.82,19.85,19.82,19.84,2200.0,19.5987,19.6284,19.5987,19.6185,2200.0
2010-03-03 14:00:00,19.84,19.84,19.79,19.83,5200.0,19.6185,19.6185,19.5691,19.6086,5200.0
2010-03-03 14:05:00,19.84,19.84,19.74,19.8,5100.0,19.6185,19.6185,19.5196,19.579,5100.0
2010-03-03 14:10:00,19.79,19.8,19.76,19.76,1800.0,19.5691,19.579,19.5394,19.5394,1800.0
2010-03-03 14:15:00,19.75,19.77,19.75,19.77,1300.0,19.5295,19.5493,19.5295,19.5493,1300.0
2010-03-03 14:20:00,19.76,19.78,19.75,19.75,1700.0,19.5394,19.5592,19.5295,19.5295,1700.0
2010-03-03 14:25:00,19.75,19.77,19.74,19.77,5100.0,19.5295,19.5493,19.5196,19.5493,5100.0
2010-03-03 14:30:00,19.77,19.77,19.77,19.77,700.0,19.5493,19.5493,19.5493,19.5493,700.0
2010-03-03 14:35:00,19.76,19.77,19.76,19.77,2900.0,19.5394,19.5493,19.5394,19.5493,2900.0
2010-03-03 14:40:00,19.77,19.77,19.65,19.65,8500.0,19.5493,19.5493,19.4306,19.4306,8500.0
2010-03-03 14:45:00,19.65,19.67,19.6,19.65,9300.0,19.4306,19.4504,19.3812,19.4306,9300.0
2010-03-03 14:50:00,19.67,19.68,19.65,19.67,4700.0,19.4504,19.4603,19.4306,19.4504,4700.0
2010-03-03 14:55:00,19.68,19.72,19.68,19.72,3600.0,19.4603,19.4999,19.4603,19.4999,3600.0
2010-03-03 15:00:00,19.72,19.77,19.72,19.76,4200.0,19.4999,19.5493,19.4999,19.5394,4200.0
2010-03-03 15:05:00,19.76,19.76,19.74,19.75,1500.0,19.5394,19.5394,19.5196,19.5295,1500.0
2010-03-03 15:10:00,19.76,19.82,19.75,19.82,9100.0,19.5394,19.5987,19.5295,19.5987,9100.0
2010-03-03 15:15:00,19.82,19.85,19.8,19.85,2400.0,19.5987,19.6284,19.579,19.6284,2400.0
2010-03-03 15:20:00,19.85,19.85,19.82,19.82,3400.0,19.6284,19.6284,19.5987,19.5987,3400.0
2010-03-03 15:25:00,19.83,19.87,19.82,19.86,3900.0,19.6086,19.6482,19.5987,19.6383,3900.0
2010-03-03 15:30:00,19.85,19.96,19.85,19.96,19700.0,19.6284,19.7372,19.6284,19.7372,19700.0
2010-03-03 15:35:00,19.96,20.0,19.94,19.97,8200.0,19.7372,19.7767,19.7174,19.7471,8200.0
2010-03-03 15:40:00,19.97,20.03,19.94,19.99,25400.0,19.7471,19.8064,19.7174,19.7668,25400.0
2010-03-03 15:45:00,19.97,20.01,19.96,20.0,10100.0,19.7471,19.7866,19.7372,19.7767,10100.0
2010-03-03 15:50:00,20.01,20.01,19.96,19.96,8200.0,19.7866,19.7866,19.7372,19.7372,8200.0
2010-03-03 15:55:00,19.98,20.01,19.94,19.99,27400.0,19.757,19.7866,19.7174,19.7668,27400.0
2010-03-04 09:30:00,20.03,20.03,19.87,20.01,4700.0,19.8064,19.8064,19.6482,19.7866,4700.0
2010-03-04 09:35:00,20.02,20.05,20.0,20.05,1300.0,19.7965,19.8262,19.7767,19.8262,1300.0
2010-03-04 09:40:00,20.08,20.09,20.07,20.08,700.0,19.8558,19.8657,19.846,19.8558,700.0
2010-03-04 09:45:00,20.07,20.07,20.0,20.02,3400.0,19.846,19.846,19.7767,19.7965,3400.0
2010-03-04 09:50:00,20.01,20.03,20.0,20.01,6800.0,19.7866,19.8064,19.7767,19.7866,6800.0
2010-03-04 09:55:00,20.03,20.2,20.01,20.18,7900.0,19.8064,19.9745,19.7866,19.9547,7900.0
2010-03-04 10:00:00,20.17,20.23,20.13,20.23,5300.0,19.9448,20.0042,19.9053,20.0042,5300.0
2010-03-04 10:05:00,20.23,20.24,20.2,20.2,1400.0,20.0042,20.0141,19.9745,19.9745,1400.0
2010-03-04 10:10:00,20.2,20.34,20.2,20.34,5100.0,19.9745,20.1129,19.9745,20.1129,5100.0
2010-03-04 10:15:00,20.34,20.34,20.29,20.29,4300.0,20.1129,20.1129,20.0635,20.0635,4300.0
2010-03-04 10:20:00,20.29,20.3,20.29,20.29,1300.0,20.0635,20.0734,20.0635,20.0635,1300.0
2010-03-04 10:25:00,20.3,20.4,20.3,20.38,5600.0,20.0734,20.1723,20.0734,20.1525,5600.0
2010-03-04 10:30:00,20.38,20.38,20.31,20.35,3800.0,20.1525,20.1525,20.0833,20.1228,3800.0
2010-03-04 10:35:00,20.36,20.4,20.36,20.38,4500.0,20.1327,20.1723,20.1327,20.1525,4500.0
2010-03-04 10:40:00,20.38,20.44,20.35,20.44,11600.0,20.1525,20.2118,20.1228,20.2118,11600.0
2010-03-04 10:45:00,20.43,20.43,20.4,20.41,4500.0,20.2019,20.2019,20.1723,20.1822,4500.0
2010-03-04 10:50:00,20.42,20.43,20.41,20.42,3500.0,20.192,20.2019,20.1822,20.192,3500.0
2010-03-04 10:55:00,20.43,20.45,20.42,20.43,4000.0,20.2019,20.2217,20.192,20.2019,4000.0
2010-03-04 11:00:00,20.44,20.46,20.43,20.44,15900.0,20.2118,20.2316,20.2019,20.2118,15900.0
2010-03-04 11:05:00,20.45,20.45,20.35,20.35,5100.0,20.2217,20.2217,20.1228,20.1228,5100.0
2010-03-04 11:10:00,20.35,20.36,20.35,20.35,1000.0,20.1228,20.1327,20.1228,20.1228,1000.0
2010-03-04 11:15:00,20.35,20.4,20.34,20.38,3100.0,20.1228,20.1723,20.1129,20.1525,3100.0
2010-03-04 11:20:00,20.39,20.42,20.38,20.41,3200.0,20.1624,20.192,20.1525,20.1822,3200.0
2010-03-04 11:25:00,20.4,20.43,20.4,20.43,1300.0,20.1723,20.2019,20.1723,20.2019,1300.0
2010-03-04 11:30:00,20.43,20.43,20.4,20.41,1700.0,20.2019,20.2019,20.1723,20.1822,1700.0
2010-03-04 11:35:00,20.41,20.41,20.4,20.41,800.0,20.1822,20.1822,20.1723,20.1822,800.0
2010-03-04 11:40:00,20.41,20.51,20.41,20.48,11200.0,20.1822,20.281,20.1822,20.2514,11200.0
2010-03-04 11:45:00,20.49,20.49,20.43,20.46,7500.0,20.2613,20.2613,20.2019,20.2316,7500.0
2010-03-04 11:50:00,20.47,20.56,20.45,20.56,7600.0,20.2415,20.3305,20.2217,20.3305,7600.0
2010-03-04 11:55:00,20.54,20.6,20.54,20.56,9200.0,20.3107,20.37,20.3107,20.3305,9200.0
2010-03-04 12:00:00,20.55,20.64,20.53,20.56,7900.0,20.3206,20.4096,20.3008,20.3305,7900.0
2010-03-04 12:05:00,20.56,20.6,20.56,20.6,1100.0,20.3305,20.37,20.3305,20.37,1100.0
2010-03-04 12:10:00,20.6,20.61,20.6,20.6,800.0,20.37,20.3799,20.37,20.37,800.0
2010-03-04 12:15:00,20.6,20.6,20.59,20.59,2000.0,20.37,20.37,20.3601,20.3601,2000.0
2010-03-04 12:20:00,20.6,20.6,20.56,20.57,4200.0,20.37,20.37,20.3305,20.3404,4200.0
2010-03-04 12:25:00,20.57,20.61,20.57,20.61,2000.0,20.3404,20.3799,20.3404,20.3799,2000.0
2010-03-04 12:30:00,20.6,20.66,20.6,20.66,4100.0,20.37,20.4294,20.37,20.4294,4100.0
2010-03-04 12:35:00,20.66,20.73,20.66,20.66,10300.0,20.4294,20.4986,20.4294,20.4294,10300.0
2010-03-04 12:40:00,20.65,20.75,20.65,20.75,3800.0,20.4195,20.5184,20.4195,20.5184,3800.0
2010-03-04 12:45:00,20.75,20.81,20.72,20.81,7900.0,20.5184,20.5777,20.4887,20.5777,7900.0
2010-03-04 12:50:00,20.79,20.92,20.76,20.91,5900.0,20.5579,20.6865,20.5283,20.6766,5900.0
2010-03-04 12:55:00,20.92,20.97,20.9,20.91,10500.0,20.6865,20.7359,20.6667,20.6766,10500.0
2010-03-04 13:00:00,20.91,20.91,20.9,20.9,900.0,20.6766,20.6766,20.6667,20.6667,900.0
2010-03-04 13:05:00,20.91,20.92,20.9,20.92,3200.0,20.6766,20.6865,20.6667,20.6865,3200.0
2010-03-04 13:10:00,20.93,20.96,20.92,20.95,6700.0,20.6964,20.726,20.6865,20.7161,6700.0
2010-03-04 13:15:00,20.95,20.98,20.92,20.92,2400.0,20.7161,20.7458,20.6865,20.6865,2400.0
2010-03-04 13:20:00,20.93,20.95,20.92,20.92,5400.0,20.6964,20.7161,20.6865,20.6865,5400.0
2010-03-04 13:25:00,20.92,20.94,20.92,20.93,5200.0,20.6865,20.7062,20.6865,20.6964,5200.0
2010-03-04 13:30:00,20.93,20.93,20.9,20.9,3600.0,20.6964,20.6964,20.6667,20.6667,3600.0
2010-03-04 13:35:00,20.9,20.91,20.9,20.9,2800.0,20.6667,20.6766,20.6667,20.6667,2800.0
2010-03-04 13:40:00,20.9,20.92,20.9,20.9,28400.0,20.6667,20.6865,20.6667,20.6667,28400.0
2010-03-04 13:45:00,20.91,20.95,20.9,20.93,7800.0,20.6766,20.7161,20.6667,20.6964,7800.0
2010-03-04 13:50:00,20.93,20.94,20.93,20.93,1000.0,20.6964,20.7062,20.6964,20.6964,1000.0
2010-03-04 13:55:00,20.94,20.95,20.92,20.94,30100.0,20.7062,20.7161,20.6865,20.7062,30100.0
2010-03-04 14:00:00,20.94,20.96,20.94,20.95,10700.0,20.7062,20.726,20.7062,20.7161,10700.0
2010-03-04 14:05:00,20.94,20.95,20.94,20.95,1300.0,20.7062,20.7161,20.7062,20.7161,1300.0
2010-03-04 14:10:00,20.94,20.98,20.94,20.94,10900.0,20.7062,20.7458,20.7062,20.7062,10900.0
2010-03-04 14:15:00,20.95,20.96,20.94,20.94,12300.0,20.7161,20.726,20.7062,20.7062,12300.0
2010-03-04 14:20:00,20.94,20.99,20.94,20.96,6800.0,20.7062,20.7557,20.7062,20.726,6800.0
2010-03-04 14:25:00,20.96,20.98,20.95,20.96,4500.0,20.726,20.7458,20.7161,20.726,4500.0
2010-03-04 14:30:00,20.98,21.02,20.95,21.02,3800.0,20.7458,20.7853,20.7161,20.7853,3800.0
2010-03-04 14:35:00,21.03,21.03,20.99,21.01,3700.0,20.7952,20.7952,20.7557,20.7755,3700.0
2010-03-04 14:40:00,21.04,21.08,21.01,21.08,8200.0,20.8051,20.8447,20.7755,20.8447,8200.0
2010-03-04 14:45:00,21.08,21.12,21.07,21.08,4400.0,20.8447,20.8842,20.8348,20.8447,4400.0
2010-03-04 14:50:00,21.08,21.09,21.08,21.08,2400.0,20.8447,20.8546,20.8447,20.8447,2400.0
2010-03-04 14:55:00,21.09,21.09,21.07,21.08,5900.0,20.8546,20.8546,20.8348,20.8447,5900.0
2010-03-04 15:00:00,21.08,21.08,21.01,21.01,7800.0,20.8447,20.8447,20.7755,20.7755,7800.0
2010-03-04 15:05:00,21.02,21.09,21.0,21.06,7200.0,20.7853,20.8546,20.7656,20.8249,7200.0
2010-03-04 15:10:00,21.06,21.1,21.06,21.07,5100.0,20.8249,20.8645,20.8249,20.8348,5100.0
2010-03-04 15:15:00,21.07,21.07,21.06,21.07,1900.0,20.8348,20.8348,20.8249,20.8348,1900.0
2010-03-04 15:20:00,21.07,21.12,21.03,21.11,8300.0,20.8348,20.8842,20.7952,20.8743,8300.0
2010-03-04 15:25:00,21.11,21.14,21.07,21.13,7600.0,20.8743,20.904,20.8348,20.8941,7600.0
2010-03-04 15:30:00,21.13,21.15,21.08,21.08,8200.0,20.8941,20.9139,20.8447,20.8447,8200.0
2010-03-04 15:35:00,21.08,21.08,21.03,21.03,6500.0,20.8447,20.8447,20.7952,20.7952,6500.0
2010-03-04 15:40:00,21.02,21.02,21.0,21.0,4700.0,20.7853,20.7853,20.7656,20.7656,4700.0
2010-03-04 15:45:00,21.01,21.11,21.0,21.08,29800.0,20.7755,20.8743,20.7656,20.8447,29800.0
2010-03-04 15:50:00,21.08,21.18,21.08,21.18,15200.0,20.8447,20.9436,20.8447,20.9436,15200.0
2010-03-04 15:55:00,21.18,21.21,21.17,21.21,31400.0,20.9436,20.9732,20.9337,20.9732,31400.0
2010-03-05 09:30:00,21.45,21.6,21.22,21.46,13400.0,21.2105,21.3589,20.9831,21.2204,13400.0
2010-03-05 09:35:00,21.52,21.54,21.45,21.53,14500.0,21.2798,21.2995,21.2105,21.2897,14500.0
2010-03-05 09:40:00,21.53,21.62,21.53,21.62,27000.0,21.2897,21.3787,21.2897,21.3787,27000.0
2010-03-05 09:45:00,21.62,21.62,21.44,21.44,50200.0,21.3787,21.3787,21.2007,21.2007,50200.0
2010-03-05 09:50:00,21.43,21.43,21.25,21.28,7700.0,21.1908,21.1908,21.0128,21.0424,7700.0
2010-03-05 09:55:00,21.27,21.3,21.23,21.24,8500.0,21.0326,21.0622,20.993,21.0029,8500.0
2010-03-05 10:00:00,21.24,21.25,21.06,21.08,11000.0,21.0029,21.0128,20.8249,20.8447,11000.0
2010-03-05 10:05:00,21.08,21.09,20.96,21.02,7800.0,20.8447,20.8546,20.726,20.7853,7800.0
2010-03-05 10:10:00,21.04,21.18,21.0,21.05,8900.0,20.8051,20.9436,20.7656,20.815,8900.0
2010-03-05 10:15:00,21.09,21.17,21.07,21.11,3300.0,20.8546,20.9337,20.8348,20.8743,3300.0
2010-03-05 10:20:00,21.11,21.16,21.07,21.14,4200.0,20.8743,20.9238,20.8348,20.904,4200.0
2010-03-05 10:25:00,21.14,21.26,21.14,21.26,7100.0,20.904,21.0227,20.904,21.0227,7100.0
2010-03-05 10:30:00,21.29,21.38,21.27,21.34,8600.0,21.0523,21.1413,21.0326,21.1018,8600.0
2010-03-05 10:35:00,21.34,21.35,21.3,21.3,7200.0,21.1018,21.1117,21.0622,21.0622,7200.0
2010-03-05 10:40:00,21.28,21.3,21.25,21.28,5900.0,21.0424,21.0622,21.0128,21.0424,5900.0
2010-03-05 10:45:00,21.26,21.37,21.25,21.35,6000.0,21.0227,21.1314,21.0128,21.1117,6000.0
2010-03-05 10:50:00,21.35,21.39,21.34,21.38,5300.0,21.1117,21.1512,21.1018,21.1413,5300.0
2010-03-05 10:55:00,21.35,21.36,21.34,21.35,2000.0,21.1117,21.1216,21.1018,21.1117,2000.0
2010-03-05 11:00:00,21.36,21.43,21.34,21.34,7900.0,21.1216,21.1908,21.1018,21.1018,7900.0
2010-03-05 11:05:00,21.34,21.35,21.28,21.33,9900.0,21.1018,21.1117,21.0424,21.0919,9900.0
2010-03-05 11:10:00,21.33,21.34,21.3,21.3,6600.0,21.0919,21.1018,21.0622,21.0622,6600.0
2010-03-05 11:15:00,21.29,21.31,21.2,21.21,10400.0,21.0523,21.0721,20.9633,20.9732,10400.0
2010-03-05 11:20:00,21.21,21.23,21.19,21.2,7700.0,20.9732,20.993,20.9535,20.9633,7700.0
2010-03-05 11:25:00,21.21,21.22,21.2,21.2,8500.0,20.9732,20.9831,20.9633,20.9633,8500.0
2010-03-05 11:30:00,21.2,21.28,21.2,21.28,6500.0,20.9633,21.0424,20.9633,21.0424,6500.0
2010-03-05 11:35:00,21.29,21.35,21.29,21.31,7400.0,21.0523,21.1117,21.0523,21.0721,7400.0
2010-03-05 11:40:00,21.35,21.39,21.35,21.39,1900.0,21.1117,21.1512,21.1117,21.1512,1900.0
2010-03-05 11:45:00,21.39,21.5,21.39,21.5,8800.0,21.1512,21.26,21.1512,21.26,8800.0
2010-03-05 11:50:00,21.5,21.5,21.49,21.49,4100.0,21.26,21.26,21.2501,21.2501,4100.0
2010-03-05 11:55:00,21.48,21.5,21.47,21.5,4300.0,21.2402,21.26,21.2303,21.26,4300.0
2010-03-05 12:00:00,21.49,21.5,21.45,21.45,4700.0,21.2501,21.26,21.2105,21.2105,4700.0
2010-03-05 12:05:00,21.47,21.48,21.42,21.42,3200.0,21.2303,21.2402,21.1809,21.1809,3200.0
2010-03-05 12:10:00,21.41,21.41,21.31,21.37,4100.0,21.171,21.171,21.0721,21.1314,4100.0
2010-03-05 12:15:00,21.37,21.37,21.33,21.34,1900.0,21.1314,21.1314,21.0919,21.1018,1900.0
2010-03-05 12:20:00,21.34,21.35,21.34,21.34,400.0,21.1018,21.1117,21.1018,21.1018,400.0
2010-03-05 12:25:00,21.36,21.36,21.35,21.35,500.0,21.1216,21.1216,21.1117,21.1117,500.0
2010-03-05 12:30:00,21.37,21.39,21.37,21.38,1600.0,21.1314,21.1512,21.1314,21.1413,1600.0
2010-03-05 12:35:00,21.38,21.38,21.36,21.36,1300.0,21.1413,21.1413,21.1216,21.1216,1300.0
2010-03-05 12:40:00,21.36,21.36,21.34,21.34,1900.0,21.1216,21.1216,21.1018,21.1018,1900.0
2010-03-05 12:45:00,21.34,21.34,21.28,21.29,2800.0,21.1018,21.1018,21.0424,21.0523,2800.0
2010-03-05 12:50:00,21.29,21.29,21.29,21.29,200.0,21.0523,21.0523,21.0523,21.0523,200.0
2010-03-05 12:55:00,21.29,21.32,21.28,21.32,1100.0,21.0523,21.082,21.0424,21.082,1100.0
2010-03-05 13:00:00,21.32,21.33,21.32,21.33,300.0,21.082,21.0919,21.082,21.0919,300.0
2010-03-05 13:05:00,21.34,21.38,21.34,21.37,1900.0,21.1018,21.1413,21.1018,21.1314,1900.0
2010-03-05 13:10:00,21.36,21.41,21.35,21.4,4700.0,21.1216,21.171,21.1117,21.1611,4700.0
2010-03-05 13:15:00,21.4,21.41,21.4,21.4,2100.0,21.1611,21.171,21.1611,21.1611,2100.0
2010-03-05 13:20:00,21.4,21.41,21.4,21.41,3400.0,21.1611,21.171,21.1611,21.171,3400.0
2010-03-05 13:25:00,21.4,21.41,21.4,21.41,1900.0,21.1611,21.171,21.1611,21.171,1900.0
2010-03-05 13:30:00,21.41,21.41,21.4,21.41,1800.0,21.171,21.171,21.1611,21.171,1800.0
2010-03-05 13:35:00,21.41,21.41,21.4,21.4,3300.0,21.171,21.171,21.1611,21.1611,3300.0
2010-03-05 13:40:00,21.4,21.41,21.4,21.41,400.0,21.1611,21.171,21.1611,21.171,400.0
2010-03-05 13:45:00,21.41,21.41,21.4,21.4,1700.0,21.171,21.171,21.1611,21.1611,1700.0
2010-03-05 13:50:00,21.41,21.41,21.4,21.4,2300.0,21.171,21.171,21.1611,21.1611,2300.0
2010-03-05 13:55:00,21.4,21.4,21.4,21.4,400.0,21.1611,21.1611,21.1611,21.1611,400.0
2010-03-05 14:00:00,21.4,21.4,21.4,21.4,1600.0,21.1611,21.1611,21.1611,21.1611,1600.0
2010-03-05 14:05:00,21.4,21.4,21.4,21.4,800.0,21.1611,21.1611,21.1611,21.1611,800.0
2010-03-05 14:10:00,21.4,21.4,21.4,21.4,3000.0,21.1611,21.1611,21.1611,21.1611,3000.0
2010-03-05 14:15:00,21.39,21.39,21.33,21.33,3600.0,21.1512,21.1512,21.0919,21.0919,3600.0
2010-03-05 14:20:00,21.32,21.36,21.3,21.34,3400.0,21.082,21.1216,21.0622,21.1018,3400.0
2010-03-05 14:25:00,21.36,21.38,21.36,21.38,600.0,21.1216,21.1413,21.1216,21.1413,600.0
2010-03-05 14:30:00,21.38,21.41,21.38,21.41,1300.0,21.1413,21.171,21.1413,21.171,1300.0
2010-03-05 14:35:00,21.41,21.41,21.4,21.4,3100.0,21.171,21.171,21.1611,21.1611,3100.0
2010-03-05 14:40:00,21.41,21.42,21.4,21.42,1000.0,21.171,21.1809,21.1611,21.1809,1000.0
2010-03-05 14:45:00,21.42,21.45,21.41,21.43,1300.0,21.1809,21.2105,21.171,21.1908,1300.0
2010-03-05 14:50:00,21.42,21.42,21.42,21.42,700.0,21.1809,21.1809,21.1809,21.1809,700.0
2010-03-05 14:55:00,21.42,21.46,21.41,21.46,3400.0,21.1809,21.2204,21.171,21.2204,3400.0
2010-03-05 15:00:00,21.45,21.5,21.45,21.5,4500.0,21.2105,21.26,21.2105,21.26,4500.0
2010-03-05 15:05:00,21.49,21.49,21.46,21.46,3500.0,21.2501,21.2501,21.2204,21.2204,3500.0
2010-03-05 15:10:00,21.46,21.48,21.46,21.47,4700.0,21.2204,21.2402,21.2204,21.2303,4700.0
2010-03-05 15:15:00,21.48,21.5,21.46,21.5,23400.0,21.2402,21.26,21.2204,21.26,23400.0
2010-03-05 15:20:00,21.5,21.5,21.46,21.48,4300.0,21.26,21.26,21.2204,21.2402,4300.0
2010-03-05 15:25:00,21.47,21.47,21.44,21.47,9600.0,21.2303,21.2303,21.2007,21.2303,9600.0
2010-03-05 15:30:00,21.47,21.49,21.46,21.49,8700.0,21.2303,21.2501,21.2204,21.2501,8700.0
2010-03-05 15:35:00,21.49,21.49,21.43,21.44,7300.0,21.2501,21.2501,21.1908,21.2007,7300.0
2010-03-05 15:40:00,21.43,21.44,21.39,21.4,4900.0,21.1908,21.2007,21.1512,21.1611,4900.0
2010-03-05 15:45:00,21.4,21.42,21.4,21.41,10000.0,21.1611,21.1809,21.1611,21.171,10000.0
2010-03-05 15:50:00,21.4,21.41,21.35,21.36,13700.0,21.1611,21.171,21.1117,21.1216,13700.0
2010-03-05 15:55:00,21.36,21.41,21.35,21.4,21200.0,21.1216,21.171,21.1117,21.1611,21200.0
2010-03-08 09:30:00,21.41,21.55,21.41,21.53,11600.0,21.171,21.3094,21.171,21.2897,11600.0
2010-03-08 09:35:00,21.55,21.6,21.5,21.6,18900.0,21.3094,21.3589,21.26,21.3589,18900.0
2010-03-08 09:40:00,21.59,21.74,21.58,21.62,22800.0,21.349,21.4973,21.3391,21.3787,22800.0
2010-03-08 09:45:00,21.62,21.64,21.49,21.55,34400.0,21.3787,21.3984,21.2501,21.3094,34400.0
2010-03-08 09:50:00,21.56,21.56,21.55,21.55,2100.0,21.3193,21.3193,21.3094,21.3094,2100.0
2010-03-08 09:55:00,21.56,21.56,21.55,21.55,8600.0,21.3193,21.3193,21.3094,21.3094,8600.0
2010-03-08 10:00:00,21.56,21.62,21.55,21.55,7600.0,21.3193,21.3787,21.3094,21.3094,7600.0
2010-03-08 10:05:00,21.56,21.6,21.56,21.58,3700.0,21.3193,21.3589,21.3193,21.3391,3700.0
2010-03-08 10:10:00,21.59,21.62,21.59,21.62,1900.0,21.349,21.3787,21.349,21.3787,1900.0
2010-03-08 10:15:00,21.62,21.62,21.6,21.61,2000.0,21.3787,21.3787,21.3589,21.3688,2000.0
2010-03-08 10:20:00,21.62,21.62,21.61,21.62,1800.0,21.3787,21.3787,21.3688,21.3787,1800.0
2010-03-08 10:25:00,21.62,21.62,21.6,21.61,2800.0,21.3787,21.3787,21.3589,21.3688,2800.0
2010-03-08 10:30:00,21.6,21.61,21.59,21.59,2800.0,21.3589,21.3688,21.349,21.349,2800.0
2010-03-08 10:35:00,21.59,21.62,21.59,21.61,11800.0,21.349,21.3787,21.349,21.3688,11800.0
2010-03-08 10:40:00,21.6,21.62,21.6,21.62,1800.0,21.3589,21.3787,21.3589,21.3787,1800.0
2010-03-08 10:45:00,21.62,21.62,21.61,21.61,2000.0,21.3787,21.3787,21.3688,21.3688,2000.0
2010-03-08 10:50:00,21.62,21.62,21.61,21.62,2900.0,21.3787,21.3787,21.3688,21.3787,2900.0
2010-03-08 10:55:00,21.62,21.62,21.61,21.62,1000.0,21.3787,21.3787,21.3688,21.3787,1000.0
2010-03-08 11:00:00,21.62,21.62,21.6,21.6,9400.0,21.3787,21.3787,21.3589,21.3589,9400.0
2010-03-08 11:05:00,21.6,21.6,21.57,21.58,1300.0,21.3589,21.3589,21.3292,21.3391,1300.0
2010-03-08 11:10:00,21.58,21.58,21.56,21.56,1500.0,21.3391,21.3391,21.3193,21.3193,1500.0
2010-03-08 11:15:00,21.55,21.59,21.55,21.59,1300.0,21.3094,21.349,21.3094,21.349,1300.0
2010-03-08 11:20:00,21.6,21.61,21.57,21.58,2300.0,21.3589,21.3688,21.3292,21.3391,2300.0
2010-03-08 11:25:00,21.58,21.6,21.57,21.58,2500.0,21.3391,21.3589,21.3292,21.3391,2500.0
2010-03-08 11:30:00,21.58,21.58,21.53,21.53,1200.0,21.3391,21.3391,21.2897,21.2897,1200.0
2010-03-08 11:35:00,21.54,21.56,21.54,21.55,1600.0,21.2995,21.3193,21.2995,21.3094,1600.0
2010-03-08 11:40:00,21.56,21.59,21.55,21.55,1400.0,21.3193,21.349,21.3094,21.3094,1400.0
2010-03-08 11:45:00,21.55,21.56,21.52,21.52,2000.0,21.3094,21.3193,21.2798,21.2798,2000.0
2010-03-08 11:50:00,21.51,21.51,21.5,21.5,1100.0,21.2699,21.2699,21.26,21.26,1100.0
2010-03-08 11:55:00,21.5,21.5,21.5,21.5,300.0,21.26,21.26,21.26,21.26,300.0
2010-03-08 12:00:00,21.5,21.5,21.5,21.5,600.0,21.26,21.26,21.26,21.26,600.0
2010-03-08 12:05:00,21.5,21.5,21.5,21.5,700.0,21.26,21.26,21.26,21.26,700.0
2010-03-08 12:10:00,21.5,21.51,21.5,21.5,600.0,21.26,21.2699,21.26,21.26,600.0
2010-03-08 12:15:00,21.5,21.5,21.5,21.5,0.0,21.26,21.26,21.26,21.26,0.0
2010-03-08 12:20:00,21.48,21.48,21.45,21.45,2100.0,21.2402,21.2402,21.2105,21.2105,2100.0
2010-03-08 12:25:00,21.45,21.45,21.45,21.45,2400.0,21.2105,21.2105,21.2105,21.2105,2400.0
2010-03-08 12:30:00,21.46,21.46,21.4,21.4,5800.0,21.2204,21.2204,21.1611,21.1611,5800.0
2010-03-08 12:35:00,21.4,21.4,21.4,21.4,3100.0,21.1611,21.1611,21.1611,21.1611,3100.0
2010-03-08 12:40:00,21.4,21.42,21.36,21.38,3400.0,21.1611,21.1809,21.1216,21.1413,3400.0
2010-03-08 12:45:00,21.36,21.37,21.29,21.31,3500.0,21.1216,21.1314,21.0523,21.0721,3500.0
2010-03-08 12:50:00,21.29,21.3,21.22,21.23,4400.0,21.0523,21.0622,20.9831,20.993,4400.0
2010-03-08 12:55:00,21.22,21.22,21.15,21.15,5300.0,20.9831,20.9831,20.9139,20.9139,5300.0
2010-03-08 13:00:00,21.15,21.21,21.14,21.14,5400.0,20.9139,20.9732,20.904,20.904,5400.0
2010-03-08 13:05:00,21.13,21.15,21.13,21.14,3700.0,20.8941,20.9139,20.8941,20.904,3700.0
2010-03-08 13:10:00,21.14,21.14,21.05,21.05,8900.0,20.904,20.904,20.815,20.815,8900.0
2010-03-08 13:15:00,21.04,21.05,20.89,20.89,8800.0,20.8051,20.815,20.6568,20.6568,8800.0
2010-03-08 13:20:00,20.88,20.89,20.84,20.85,9000.0,20.6469,20.6568,20.6074,20.6172,9000.0
2010-03-08 13:25:00,20.84,20.85,20.75,20.77,8500.0,20.6074,20.6172,20.5184,20.5381,8500.0
2010-03-08 13:30:00,20.77,20.97,20.76,20.85,15500.0,20.5381,20.7359,20.5283,20.6172,15500.0
2010-03-08 13:35:00,20.88,20.91,20.8,20.82,5500.0,20.6469,20.6766,20.5678,20.5876,5500.0
2010-03-08 13:40:00,20.81,20.83,20.76,20.76,2900.0,20.5777,20.5975,20.5283,20.5283,2900.0
2010-03-08 13:45:00,20.75,20.76,20.74,20.75,3200.0,20.5184,20.5283,20.5085,20.5184,3200.0
2010-03-08 13:50:00,20.75,20.76,20.75,20.75,3700.0,20.5184,20.5283,20.5184,20.5184,3700.0
2010-03-08 13:55:00,20.75,20.77,20.75,20.75,5500.0,20.5184,20.5381,20.5184,20.5184,5500.0
2010-03-08 14:00:00,20.75,20.88,20.75,20.85,4800.0,20.5184,20.6469,20.5184,20.6172,4800.0
2010-03-08 14:05:00,20.85,20.86,20.84,20.86,2900.0,20.6172,20.6271,20.6074,20.6271,2900.0
2010-03-08 14:10:00,20.85,20.94,20.85,20.9,4000.0,20.6172,20.7062,20.6172,20.6667,4000.0
2010-03-08 14:15:00,20.9,20.93,20.86,20.86,2200.0,20.6667,20.6964,20.6271,20.6271,2200.0
2010-03-08 14:20:00,20.86,20.93,20.84,20.93,5200.0,20.6271,20.6964,20.6074,20.6964,5200.0
2010-03-08 14:25:00,20.91,20.95,20.91,20.93,3500.0,20.6766,20.7161,20.6766,20.6964,3500.0
2010-03-08 14:30:00,20.95,21.02,20.94,20.99,3300.0,20.7161,20.7853,20.7062,20.7557,3300.0
2010-03-08 14:35:00,21.0,21.11,21.0,21.11,4600.0,20.7656,20.8743,20.7656,20.8743,4600.0
2010-03-08 14:40:00,21.11,21.11,21.05,21.05,2100.0,20.8743,20.8743,20.815,20.815,2100.0
2010-03-08 14:45:00,21.07,21.07,21.05,21.05,4500.0,20.8348,20.8348,20.815,20.815,4500.0
2010-03-08 14:50:00,21.05,21.06,21.05,21.05,4700.0,20.815,20.8249,20.815,20.815,4700.0
2010-03-08 14:55:00,21.05,21.05,21.05,21.05,2400.0,20.815,20.815,20.815,20.815,2400.0
2010-03-08 15:00:00,21.05,21.05,20.95,20.95,4300.0,20.815,20.815,20.7161,20.7161,4300.0
2010-03-08 15:05:00,20.96,20.96,20.89,20.89,2700.0,20.726,20.726,20.6568,20.6568,2700.0
2010-03-08 15:10:00,20.88,20.88,20.81,20.81,2500.0,20.6469,20.6469,20.5777,20.5777,2500.0
2010-03-08 15:15:00,20.82,20.84,20.79,20.81,4600.0,20.5876,20.6074,20.5579,20.5777,4600.0
2010-03-08 15:20:00,20.83,20.85,20.8,20.8,3400.0,20.5975,20.6172,20.5678,20.5678,3400.0
2010-03-08 15:25:00,20.8,20.82,20.79,20.82,3500.0,20.5678,20.5876,20.5579,20.5876,3500.0
2010-03-08 15:30:00,20.81,20.89,20.78,20.89,9600.0,20.5777,20.6568,20.548,20.6568,9600.0
2010-03-08 15:35:00,20.89,20.93,20.89,20.91,8100.0,20.6568,20.6964,20.6568,20.6766,8100.0
2010-03-08 15:40:00,20.92,20.94,20.9,20.9,6400.0,20.6865,20.7062,20.6667,20.6667,6400.0
2010-03-08 15:45:00,20.9,20.96,20.87,20.91,8800.0,20.6667,20.726,20.637,20.6766,8800.0
2010-03-08 15:50:00,20.91,20.91,20.87,20.91,7100.0,20.6766,20.6766,20.637,20.6766,7100.0
2010-03-08 15:55:00,20.91,20.99,20.9,20.98,41900.0,20.6766,20.7557,20.6667,20.7458,41900.0
2010-03-09 09:30:00,21.02,21.23,21.02,21.21,7600.0,20.7853,20.993,20.7853,20.9732,7600.0
2010-03-09 09:35:00,21.27,21.27,21.12,21.21,2100.0,21.0326,21.0326,20.8842,20.9732,2100.0
2010-03-09 09:40:00,21.19,21.19,21.12,21.13,800.0,20.9535,20.9535,20.8842,20.8941,800.0
2010-03-09 09:45:00,21.16,21.18,21.1,21.1,3500.0,20.9238,20.9436,20.8645,20.8645,3500.0
2010-03-09 09:50:00,21.08,21.09,21.04,21.07,4200.0,20.8447,20.8546,20.8051,20.8348,4200.0
2010-03-09 09:55:00,21.08,21.1,21.03,21.09,4700.0,20.8447,20.8645,20.7952,20.8546,4700.0
2010-03-09 10:00:00,21.1,21.19,21.07,21.19,5600.0,20.8645,20.9535,20.8348,20.9535,5600.0
2010-03-09 10:05:00,21.18,21.19,21.12,21.12,2000.0,20.9436,20.9535,20.8842,20.8842,2000.0
2010-03-09 10:10:00,21.14,21.19,21.14,21.17,1600.0,20.904,20.9535,20.904,20.9337,1600.0
2010-03-09 10:15:00,21.17,21.25,21.17,21.22,2300.0,20.9337,21.0128,20.9337,20.9831,2300.0
2010-03-09 10:20:00,21.26,21.26,21.23,21.25,3500.0,21.0227,21.0227,20.993,21.0128,3500.0
2010-03-09 10:25:00,21.25,21.36,21.22,21.34,7800.0,21.0128,21.1216,20.9831,21.1018,7800.0
2010-03-09 10:30:00,21.36,21.47,21.34,21.44,8300.0,21.1216,21.2303,21.1018,21.2007,8300.0
2010-03-09 10:35:00,21.43,21.46,21.4,21.44,4100.0,21.1908,21.2204,21.1611,21.2007,4100.0
2010-03-09 10:40:00,21.44,21.46,21.4,21.46,1500.0,21.2007,21.2204,21.1611,21.2204,1500.0
2010-03-09 10:45:00,21.45,21.49,21.45,21.48,1400.0,21.2105,21.2501,21.2105,21.2402,1400.0
2010-03-09 10:50:00,21.48,21.48,21.41,21.46,3700.0,21.2402,21.2402,21.171,21.2204,3700.0
2010-03-09 10:55:00,21.45,21.46,21.41,21.45,2800.0,21.2105,21.2204,21.171,21.2105,2800.0
2010-03-09 11:00:00,21.43,21.43,21.3,21.34,5300.0,21.1908,21.1908,21.0622,21.1018,5300.0
2010-03-09 11:05:00,21.33,21.33,21.26,21.27,1700.0,21.0919,21.0919,21.0227,21.0326,1700.0
2010-03-09 11:10:00,21.28,21.34,21.28,21.32,1100.0,21.0424,21.1018,21.0424,21.082,1100.0
2010-03-09 11:15:00,21.34,21.36,21.3,21.34,3700.0,21.1018,21.1216,21.0622,21.1018,3700.0
2010-03-09 11:20:00,21.35,21.35,21.05,21.06,30200.0,21.1117,21.1117,20.815,20.8249,30200.0
2010-03-09 11:25:00,21.06,21.06,21.01,21.01,13200.0,20.8249,20.8249,20.7755,20.7755,13200.0
2010-03-09 11:30:00,21.01,21.05,20.94,21.05,13000.0,20.7755,20.815,20.7062,20.815,13000.0
2010-03-09 11:35:00,21.03,21.06,20.9,20.96,15100.0,20.7952,20.8249,20.6667,20.726,15100.0
2010-03-09 11:40:00,20.97,20.97,20.72,20.77,24000.0,20.7359,20.7359,20.4887,20.5381,24000.0
2010-03-09 11:45:00,20.77,20.91,20.76,20.89,4000.0,20.5381,20.6766,20.5283,20.6568,4000.0
2010-03-09 11:50:00,20.94,20.95,20.89,20.94,5000.0,20.7062,20.7161,20.6568,20.7062,5000.0
2010-03-09 11:55:00,20.95,21.05,20.95,21.05,6000.0,20.7161,20.815,20.7161,20.815,6000.0
2010-03-09 12:00:00,21.03,21.08,21.0,21.07,6500.0,20.7952,20.8447,20.7656,20.8348,6500.0
2010-03-09 12:05:00,21.06,21.08,20.97,21.01,10000.0,20.8249,20.8447,20.7359,20.7755,10000.0
2010-03-09 12:10:00,21.04,21.07,21.0,21.05,2300.0,20.8051,20.8348,20.7656,20.815,2300.0
2010-03-09 12:15:00,21.03,21.08,21.03,21.08,4500.0,20.7952,20.8447,20.7952,20.8447,4500.0
2010-03-09 12:20:00,21.08,21.08,21.04,21.04,6200.0,20.8447,20.8447,20.8051,20.8051,6200.0
2010-03-09 12:25:00,21.05,21.06,21.01,21.03,2900.0,20.815,20.8249,20.7755,20.7952,2900.0
2010-03-09 12:30:00,21.04,21.08,21.04,21.08,3100.0,20.8051,20.8447,20.8051,20.8447,3100.0
2010-03-09 12:35:00,21.06,21.08,21.06,21.08,600.0,20.8249,20.8447,20.8249,20.8447,600.0
2010-03-09 12:40:00,21.08,21.08,21.08,21.08,200.0,20.8447,20.8447,20.8447,20.8447,200.0
2010-03-09 12:45:00,21.08,21.08,21.07,21.07,1200.0,20.8447,20.8447,20.8348,20.8348,1200.0
2010-03-09 12:50:00,21.08,21.08,21.06,21.06,2000.0,20.8447,20.8447,20.8249,20.8249,2000.0
2010-03-09 12:55:00,21.07,21.07,21.04,21.06,4000.0,20.8348,20.8348,20.8051,20.8249,4000.0
2010-03-09 13:00:00,21.05,21.06,21.03,21.03,5500.0,20.815,20.8249,20.7952,20.7952,5500.0
2010-03-09 13:05:00,21.02,21.03,21.01,21.01,1700.0,20.7853,20.7952,20.7755,20.7755,1700.0
2010-03-09 13:10:00,21.01,21.06,21.01,21.06,4900.0,20.7755,20.8249,20.7755,20.8249,4900.0
2010-03-09 13:15:00,21.03,21.05,21.03,21.04,2600.0,20.7952,20.815,20.7952,20.8051,2600.0
2010-03-09 13:20:00,21.03,21.04,21.03,21.04,5300.0,20.7952,20.8051,20.7952,20.8051,5300.0
2010-03-09 13:25:00,21.03,21.06,21.03,21.06,76200.0,20.7952,20.8249,20.7952,20.8249,76200.0
2010-03-09 13:30:00,21.06,21.16,21.06,21.15,5500.0,20.8249,20.9238,20.8249,20.9139,5500.0
2010-03-09 13:35:00,21.16,21.17,21.16,21.17,2300.0,20.9238,20.9337,20.9238,20.9337,2300.0
2010-03-09 13:40:00,21.15,21.19,21.15,21.19,1600.0,20.9139,20.9535,20.9139,20.9535,1600.0
2010-03-09 13:45:00,21.2,21.27,21.19,21.27,6200.0,20.9633,21.0326,20.9535,21.0326,6200.0
2010-03-09 13:50:00,21.27,21.31,21.27,21.31,2000.0,21.0326,21.0721,21.0326,21.0721,2000.0
2010-03-09 13:55:00,21.3,21.36,21.3,21.35,2600.0,21.0622,21.1216,21.0622,21.1117,2600.0
2010-03-09 14:00:00,21.34,21.35,21.33,21.35,2100.0,21.1018,21.1117,21.0919,21.1117,2100.0
2010-03-09 14:05:00,21.35,21.35,21.3,21.31,6800.0,21.1117,21.1117,21.0622,21.0721,6800.0
2010-03-09 14:10:00,21.3,21.33,21.26,21.32,9400.0,21.0622,21.0919,21.0227,21.082,9400.0
2010-03-09 14:15:00,21.32,21.34,21.32,21.34,2800.0,21.082,21.1018,21.082,21.1018,2800.0
2010-03-09 14:20:00,21.34,21.35,21.33,21.35,1600.0,21.1018,21.1117,21.0919,21.1117,1600.0
2010-03-09 14:25:00,21.35,21.39,21.35,21.39,4300.0,21.1117,21.1512,21.1117,21.1512,4300.0
2010-03-09 14:30:00,21.39,21.45,21.39,21.45,2000.0,21.1512,21.2105,21.1512,21.2105,2000.0
2010-03-09 14:35:00,21.44,21.44,21.25,21.42,10000.0,21.2007,21.2007,21.0128,21.1809,10000.0
2010-03-09 14:40:00,21.43,21.43,21.42,21.42,2600.0,21.1908,21.1908,21.1809,21.1809,2600.0
2010-03-09 14:45:00,21.42,21.46,21.42,21.46,7200.0,21.1809,21.2204,21.1809,21.2204,7200.0
2010-03-09 14:50:00,21.46,21.47,21.43,21.43,5900.0,21.2204,21.2303,21.1908,21.1908,5900.0
2010-03-09 14:55:00,21.43,21.48,21.43,21.47,5200.0,21.1908,21.2402,21.1908,21.2303,5200.0
2010-03-09 15:00:00,21.47,21.48,21.47,21.48,4900.0,21.2303,21.2402,21.2303,21.2402,4900.0
2010-03-09 15:05:00,21.48,21.49,21.47,21.47,6300.0,21.2402,21.2501,21.2303,21.2303,6300.0
2010-03-09 15:10:00,21.47,21.48,21.32,21.33,8900.0,21.2303,21.2402,21.082,21.0919,8900.0
2010-03-09 15:15:00,21.32,21.35,21.19,21.28,12500.0,21.082,21.1117,20.9535,21.0424,12500.0
2010-03-09 15:20:00,21.27,21.27,21.24,21.25,2400.0,21.0326,21.0326,21.0029,21.0128,2400.0
2010-03-09 15:25:00,21.24,21.24,21.14,21.16,11100.0,21.0029,21.0029,20.904,20.9238,11100.0
2010-03-09 15:30:00,21.15,21.18,21.08,21.12,12600.0,20.9139,20.9436,20.8447,20.8842,12600.0
2010-03-09 15:35:00,21.1,21.16,21.09,21.16,9500.0,20.8645,20.9238,20.8546,20.9238,9500.0
2010-03-09 15:40:00,21.16,21.21,21.12,21.12,4100.0,20.9238,20.9732,20.8842,20.8842,4100.0
2010-03-09 15:45:00,21.12,21.13,21.11,21.12,9200.0,20.8842,20.8941,20.8743,20.8842,9200.0
2010-03-09 15:50:00,21.12,21.25,21.12,21.21,10900.0,20.8842,21.0128,20.8842,20.9732,10900.0
2010-03-09 15:55:00,21.21,21.22,21.08,21.17,39000.0,20.9732,20.9831,20.8447,20.9337,39000.0
2010-03-10 09:30:00,21.24,21.24,21.22,21.24,2000.0,21.0029,21.0029,20.9831,21.0029,2000.0
2010-03-10 09:35:00,21.22,21.23,21.08,21.14,5500.0,20.9831,20.993,20.8447,20.904,5500.0
2010-03-10 09:40:00,21.11,21.16,21.11,21.16,3200.0,20.8743,20.9238,20.8743,20.9238,3200.0
2010-03-10 09:45:00,21.16,21.18,21.14,21.14,2100.0,20.9238,20.9436,20.904,20.904,2100.0
2010-03-10 09:50:00,21.16,21.17,21.15,21.17,6600.0,20.9238,20.9337,20.9139,20.9337,6600.0
2010-03-10 09:55:00,21.17,21.2,21.17,21.19,3400.0,20.9337,20.9633,20.9337,20.9535,3400.0
2010-03-10 10:00:00,21.2,21.29,21.2,21.25,2500.0,20.9633,21.0523,20.9633,21.0128,2500.0
2010-03-10 10:05:00,21.25,21.39,21.25,21.36,4300.0,21.0128,21.1512,21.0128,21.1216,4300.0
2010-03-10 10:10:00,21.38,21.42,21.37,21.42,1000.0,21.1413,21.1809,21.1314,21.1809,1000.0
2010-03-10 10:15:00,21.4,21.41,21.32,21.34,3300.0,21.1611,21.171,21.082,21.1018,3300.0
2010-03-10 10:20:00,21.34,21.36,21.26,21.3,3100.0,21.1018,21.1216,21.0227,21.0622,3100.0
2010-03-10 10:25:00,21.33,21.43,21.31,21.38,3000.0,21.0919,21.1908,21.0721,21.1413,3000.0
2010-03-10 10:30:00,21.4,21.5,21.33,21.48,7600.0,21.1611,21.26,21.0919,21.2402,7600.0
2010-03-10 10:35:00,21.48,21.54,21.45,21.48,20600.0,21.2402,21.2995,21.2105,21.2402,20600.0
2010-03-10 10:40:00,21.48,21.5,21.45,21.48,2900.0,21.2402,21.26,21.2105,21.2402,2900.0
2010-03-10 10:45:00,21.48,21.5,21.46,21.49,1900.0,21.2402,21.26,21.2204,21.2501,1900.0
2010-03-10 10:50:00,21.5,21.5,21.46,21.49,5600.0,21.26,21.26,21.2204,21.2501,5600.0
2010-03-10 10:55:00,21.49,21.5,21.45,21.45,3300.0,21.2501,21.26,21.2105,21.2105,3300.0
2010-03-10 11:00:00,21.49,21.56,21.47,21.54,6500.0,21.2501,21.3193,21.2303,21.2995,6500.0
2010-03-10 11:05:00,21.55,21.59,21.53,21.59,6700.0,21.3094,21.349,21.2897,21.349,6700.0
2010-03-10 11:10:00,21.58,21.59,21.57,21.57,2800.0,21.3391,21.349,21.3292,21.3292,2800.0
2010-03-10 11:15:00,21.59,21.62,21.58,21.61,7000.0,21.349,21.3787,21.3391,21.3688,7000.0
2010-03-10 11:20:00,21.62,21.62,21.56,21.57,6200.0,21.3787,21.3787,21.3193,21.3292,6200.0
2010-03-10 11:25:00,21.57,21.62,21.57,21.62,1100.0,21.3292,21.3787,21.3292,21.3787,1100.0
2010-03-10 11:30:00,21.61,21.61,21.57,21.61,2700.0,21.3688,21.3688,21.3292,21.3688,2700.0
2010-03-10 11:35:00,21.62,21.62,21.58,21.58,5600.0,21.3787,21.3787,21.3391,21.3391,5600.0
2010-03-10 11:40:00,21.56,21.58,21.49,21.56,4500.0,21.3193,21.3391,21.2501,21.3193,4500.0
2010-03-10 11:45:00,21.57,21.57,21.47,21.52,3500.0,21.3292,21.3292,21.2303,21.2798,3500.0
2010-03-10 11:50:00,21.52,21.56,21.52,21.54,4700.0,21.2798,21.3193,21.2798,21.2995,4700.0
2010-03-10 11:55:00,21.52,21.55,21.5,21.55,2300.0,21.2798,21.3094,21.26,21.3094,2300.0
2010-03-10 12:00:00,21.53,21.56,21.51,21.56,3700.0,21.2897,21.3193,21.2699,21.3193,3700.0
2010-03-10 12:05:00,21.56,21.56,21.47,21.47,2200.0,21.3193,21.3193,21.2303,21.2303,2200.0
2010-03-10 12:10:00,21.46,21.46,21.33,21.33,2900.0,21.2204,21.2204,21.0919,21.0919,2900.0
2010-03-10 12:15:00,21.33,21.37,21.29,21.32,5000.0,21.0919,21.1314,21.0523,21.082,5000.0
2010-03-10 12:20:00,21.33,21.38,21.33,21.38,1300.0,21.0919,21.1413,21.0919,21.1413,1300.0
2010-03-10 12:25:00,21.38,21.38,21.34,21.34,600.0,21.1413,21.1413,21.1018,21.1018,600.0
2010-03-10 12:30:00,21.34,21.34,21.3,21.33,2600.0,21.1018,21.1018,21.0622,21.0919,2600.0
2010-03-10 12:35:00,21.32,21.32,21.32,21.32,300.0,21.082,21.082,21.082,21.082,300.0
2010-03-10 12:40:00,21.32,21.32,21.3,21.3,1100.0,21.082,21.082,21.0622,21.0622,1100.0
2010-03-10 12:45:00,21.32,21.33,21.31,21.33,1100.0,21.082,21.0919,21.0721,21.0919,1100.0
2010-03-10 12:50:00,21.34,21.36,21.34,21.36,1700.0,21.1018,21.1216,21.1018,21.1216,1700.0
2010-03-10 12:55:00,21.36,21.36,21.35,21.35,2700.0,21.1216,21.1216,21.1117,21.1117,2700.0
2010-03-10 13:00:00,21.34,21.37,21.32,21.37,2900.0,21.1018,21.1314,21.082,21.1314,2900.0
2010-03-10 13:05:00,21.38,21.4,21.37,21.37,1000.0,21.1413,21.1611,21.1314,21.1314,1000.0
2010-03-10 13:10:00,21.41,21.48,21.4,21.48,1600.0,21.171,21.2402,21.1611,21.2402,1600.0
2010-03-10 13:15:00,21.48,21.56,21.48,21.54,3700.0,21.2402,21.3193,21.2402,21.2995,3700.0
2010-03-10 13:20:00,21.54,21.54,21.53,21.54,1300.0,21.2995,21.2995,21.2897,21.2995,1300.0
2010-03-10 13:25:00,21.54,21.55,21.54,21.54,800.0,21.2995,21.3094,21.2995,21.2995,800.0
2010-03-10 13:30:00,21.54,21.54,21.49,21.49,600.0,21.2995,21.2995,21.2501,21.2501,600.0
2010-03-10 13:35:00,21.51,21.51,21.49,21.51,400.0,21.2699,21.2699,21.2501,21.2699,400.0
2010-03-10 13:40:00,21.51,21.52,21.45,21.46,2500.0,21.2699,21.2798,21.2105,21.2204,2500.0
2010-03-10 13:45:00,21.45,21.45,21.42,21.42,800.0,21.2105,21.2105,21.1809,21.1809,800.0
2010-03-10 13:50:00,21.42,21.42,21.41,21.41,500.0,21.1809,21.1809,21.171,21.171,500.0
2010-03-10 13:55:00,21.44,21.44,21.43,21.44,400.0,21.2007,21.2007,21.1908,21.2007,400.0
2010-03-10 14:00:00,21.42,21.46,21.41,21.45,4300.0,21.1809,21.2204,21.171,21.2105,4300.0
2010-03-10 14:05:00,21.45,21.46,21.43,21.44,4900.0,21.2105,21.2204,21.1908,21.2007,4900.0
2010-03-10 14:10:00,21.45,21.45,21.41,21.41,5500.0,21.2105,21.2105,21.171,21.171,5500.0
2010-03-10 14:15:00,21.41,21.42,21.4,21.41,2500.0,21.171,21.1809,21.1611,21.171,2500.0
2010-03-10 14:20:00,21.43,21.44,21.43,21.44,500.0,21.1908,21.2007,21.1908,21.2007,500.0
2010-03-10 14:25:00,21.44,21.45,21.44,21.45,500.0,21.2007,21.2105,21.2007,21.2105,500.0
2010-03-10 14:30:00,21.44,21.45,21.42,21.42,1900.0,21.2007,21.2105,21.1809,21.1809,1900.0
2010-03-10 14:35:00,21.42,21.42,21.4,21.4,1300.0,21.1809,21.1809,21.1611,21.1611,1300.0
2010-03-10 14:40:00,21.39,21.39,21.37,21.38,1500.0,21.1512,21.1512,21.1314,21.1413,1500.0
2010-03-10 14:45:00,21.4,21.42,21.4,21.41,1700.0,21.1611,21.1809,21.1611,21.171,1700.0
2010-03-10 14:50:00,21.41,21.41,21.38,21.4,2600.0,21.171,21.171,21.1413,21.1611,2600.0
2010-03-10 14:55:00,21.4,21.41,21.39,21.4,6000.0,21.1611,21.171,21.1512,21.1611,6000.0
2010-03-10 15:00:00,21.39,21.39,21.37,21.39,1100.0,21.1512,21.1512,21.1314,21.1512,1100.0
2010-03-10 15:05:00,21.39,21.51,21.39,21.5,3600.0,21.1512,21.2699,21.1512,21.26,3600.0
2010-03-10 15:10:00,21.5,21.5,21.47,21.5,1200.0,21.26,21.26,21.2303,21.26,1200.0
2010-03-10 15:15:00,21.49,21.49,21.48,21.49,700.0,21.2501,21.2501,21.2402,21.2501,700.0
2010-03-10 15:20:00,21.49,21.49,21.48,21.48,600.0,21.2501,21.2501,21.2402,21.2402,600.0
2010-03-10 15:25:00,21.48,21.48,21.39,21.4,1400.0,21.2402,21.2402,21.1512,21.1611,1400.0
2010-03-10 15:30:00,21.4,21.41,21.37,21.37,1900.0,21.1611,21.171,21.1314,21.1314,1900.0
2010-03-10 15:35:00,21.37,21.37,21.34,21.36,2100.0,21.1314,21.1314,21.1018,21.1216,2100.0
2010-03-10 15:40:00,21.37,21.4,21.37,21.38,4400.0,21.1314,21.1611,21.1314,21.1413,4400.0
2010-03-10 15:45:00,21.39,21.48,21.39,21.47,5700.0,21.1512,21.2402,21.1512,21.2303,5700.0
2010-03-10 15:50:00,21.47,21.49,21.47,21.49,5200.0,21.2303,21.2501,21.2303,21.2501,5200.0
2010-03-10 15:55:00,21.5,21.5,21.45,21.47,5400.0,21.26,21.26,21.2105,21.2303,5400.0
2010-03-11 09:30:00,21.4,21.51,21.09,21.2,10500.0,21.1611,21.2699,20.8546,20.9633,10500.0
2010-03-11 09:35:00,21.2,21.35,21.2,21.28,4400.0,20.9633,21.1117,20.9633,21.0424,4400.0
2010-03-11 09:40:00,21.24,21.27,21.18,21.18,1800.0,21.0029,21.0326,20.9436,20.9436,1800.0
2010-03-11 09:45:00,21.2,21.2,21.04,21.08,5400.0,20.9633,20.9633,20.8051,20.8447,5400.0
2010-03-11 09:50:00,21.04,21.06,20.99,20.99,4700.0,20.8051,20.8249,20.7557,20.7557,4700.0
2010-03-11 09:55:00,20.99,20.99,20.91,20.91,2200.0,20.7557,20.7557,20.6766,20.6766,2200.0
2010-03-11 10:00:00,20.93,21.03,20.93,20.99,6300.0,20.6964,20.7952,20.6964,20.7557,6300.0
2010-03-11 10:05:00,20.99,21.0,20.96,21.0,3000.0,20.7557,20.7656,20.726,20.7656,3000.0
2010-03-11 10:10:00,21.01,21.03,20.96,21.0,7500.0,20.7755,20.7952,20.726,20.7656,7500.0
2010-03-11 10:15:00,20.98,21.02,20.95,20.97,6500.0,20.7458,20.7853,20.7161,20.7359,6500.0
2010-03-11 10:20:00,20.96,20.96,20.9,20.95,3300.0,20.726,20.726,20.6667,20.7161,3300.0
2010-03-11 10:25:00,20.96,20.96,20.91,20.93,2800.0,20.726,20.726,20.6766,20.6964,2800.0
2010-03-11 10:30:00,20.92,20.95,20.92,20.95,2600.0,20.6865,20.7161,20.6865,20.7161,2600.0
2010-03-11 10:35:00,20.93,20.93,20.81,20.87,4000.0,20.6964,20.6964,20.5777,20.637,4000.0
2010-03-11 10:40:00,20.89,20.91,20.88,20.9,1700.0,20.6568,20.6766,20.6469,20.6667,1700.0
2010-03-11 10:45:00,20.9,20.9,20.88,20.88,5200.0,20.6667,20.6667,20.6469,20.6469,5200.0
2010-03-11 10:50:00,20.88,20.89,20.87,20.89,1000.0,20.6469,20.6568,20.637,20.6568,1000.0
2010-03-11 10:55:00,20.87,20.88,20.85,20.85,1900.0,20.637,20.6469,20.6172,20.6172,1900.0
2010-03-11 11:00:00,20.87,20.88,20.82,20.82,1500.0,20.637,20.6469,20.5876,20.5876,1500.0
2010-03-11 11:05:00,20.82,20.85,20.81,20.84,2600.0,20.5876,20.6172,20.5777,20.6074,2600.0
2010-03-11 11:10:00,20.85,20.85,20.78,20.79,4200.0,20.6172,20.6172,20.548,20.5579,4200.0
2010-03-11 11:15:00,20.79,20.81,20.79,20.79,7900.0,20.5579,20.5777,20.5579,20.5579,7900.0
2010-03-11 11:20:00,20.78,20.78,20.76,20.77,900.0,20.548,20.548,20.5283,20.5381,900.0
2010-03-11 11:25:00,20.77,20.77,20.75,20.75,2000.0,20.5381,20.5381,20.5184,20.5184,2000.0
2010-03-11 11:30:00,20.73,20.73,20.64,20.68,2400.0,20.4986,20.4986,20.4096,20.4491,2400.0
2010-03-11 11:35:00,20.71,20.77,20.71,20.73,10200.0,20.4788,20.5381,20.4788,20.4986,10200.0
2010-03-11 11:40:00,20.73,20.74,20.73,20.74,3300.0,20.4986,20.5085,20.4986,20.5085,3300.0
2010-03-11 11:45:00,20.75,20.93,20.75,20.92,9800.0,20.5184,20.6964,20.5184,20.6865,9800.0
2010-03-11 11:50:00,20.91,20.93,20.8,20.81,5000.0,20.6766,20.6964,20.5678,20.5777,5000.0
2010-03-11 11:55:00,20.79,20.8,20.76,20.76,1900.0,20.5579,20.5678,20.5283,20.5283,1900.0
2010-03-11 12:00:00,20.76,20.79,20.75,20.75,1700.0,20.5283,20.5579,20.5184,20.5184,1700.0
2010-03-11 12:05:00,20.76,20.8,20.76,20.77,1800.0,20.5283,20.5678,20.5283,20.5381,1800.0
2010-03-11 12:10:00,20.76,20.79,20.72,20.79,6100.0,20.5283,20.5579,20.4887,20.5579,6100.0
2010-03-11 12:15:00,20.81,20.86,20.8,20.86,7100.0,20.5777,20.6271,20.5678,20.6271,7100.0
2010-03-11 12:20:00,20.86,20.88,20.85,20.85,3200.0,20.6271,20.6469,20.6172,20.6172,3200.0
2010-03-11 12:25:00,20.85,20.85,20.84,20.85,600.0,20.6172,20.6172,20.6074,20.6172,600.0
2010-03-11 12:30:00,20.85,20.85,20.83,20.83,1200.0,20.6172,20.6172,20.5975,20.5975,1200.0
2010-03-11 12:35:00,20.83,20.85,20.83,20.85,1900.0,20.5975,20.6172,20.5975,20.6172,1900.0
2010-03-11 12:40:00,20.84,20.84,20.82,20.82,1400.0,20.6074,20.6074,20.5876,20.5876,1400.0
2010-03-11 12:45:00,20.82,20.88,20.82,20.87,8600.0,20.5876,20.6469,20.5876,20.637,8600.0
2010-03-11 12:50:00,20.87,20.9,20.87,20.9,1000.0,20.637,20.6667,20.637,20.6667,1000.0
2010-03-11 12:55:00,20.9,20.93,20.9,20.91,1200.0,20.6667,20.6964,20.6667,20.6766,1200.0
2010-03-11 13:00:00,20.93,20.99,20.93,20.99,2000.0,20.6964,20.7557,20.6964,20.7557,2000.0
2010-03-11 13:05:00,20.98,21.0,20.97,21.0,3100.0,20.7458,20.7656,20.7359,20.7656,3100.0
2010-03-11 13:10:00,21.0,21.04,20.99,21.04,4600.0,20.7656,20.8051,20.7557,20.8051,4600.0
2010-03-11 13:15:00,21.03,21.08,21.03,21.08,3300.0,20.7952,20.8447,20.7952,20.8447,3300.0
2010-03-11 13:20:00,21.08,21.08,21.03,21.03,1600.0,20.8447,20.8447,20.7952,20.7952,1600.0
2010-03-11 13:25:00,21.02,21.02,21.0,21.0,1700.0,20.7853,20.7853,20.7656,20.7656,1700.0
2010-03-11 13:30:00,21.0,21.01,20.95,20.99,18600.0,20.7656,20.7755,20.7161,20.7557,18600.0
2010-03-11 13:35:00,20.99,21.0,20.99,20.99,2800.0,20.7557,20.7656,20.7557,20.7557,2800.0
2010-03-11 13:40:00,20.99,21.0,20.99,20.99,4900.0,20.7557,20.7656,20.7557,20.7557,4900.0
2010-03-11 13:45:00,20.99,21.0,20.98,20.98,2700.0,20.7557,20.7656,20.7458,20.7458,2700.0
2010-03-11 13:50:00,20.99,21.0,20.97,20.98,5900.0,20.7557,20.7656,20.7359,20.7458,5900.0
2010-03-11 13:55:00,20.99,21.0,20.99,20.99,5000.0,20.7557,20.7656,20.7557,20.7557,5000.0
2010-03-11 14:00:00,21.0,21.0,20.97,20.97,1400.0,20.7656,20.7656,20.7359,20.7359,1400.0
2010-03-11 14:05:00,20.96,20.97,20.96,20.96,1700.0,20.726,20.7359,20.726,20.726,1700.0
2010-03-11 14:10:00,20.97,21.05,20.96,21.04,23300.0,20.7359,20.815,20.726,20.8051,23300.0
2010-03-11 14:15:00,21.04,21.05,20.96,20.96,5900.0,20.8051,20.815,20.726,20.726,5900.0
2010-03-11 14:20:00,20.96,21.03,20.96,21.02,1700.0,20.726,20.7952,20.726,20.7853,1700.0
2010-03-11 14:25:00,21.03,21.03,20.93,20.95,23400.0,20.7952,20.7952,20.6964,20.7161,23400.0
2010-03-11 14:30:00,20.95,21.0,20.95,21.0,1600.0,20.7161,20.7656,20.7161,20.7656,1600.0
2010-03-11 14:35:00,21.0,21.03,21.0,21.02,3000.0,20.7656,20.7952,20.7656,20.7853,3000.0
2010-03-11 14:40:00,21.01,21.01,20.96,21.0,9700.0,20.7755,20.7755,20.726,20.7656,9700.0
2010-03-11 14:45:00,20.99,21.06,20.99,21.0,4600.0,20.7557,20.8249,20.7557,20.7656,4600.0
2010-03-11 14:50:00,21.01,21.04,21.0,21.0,4000.0,20.7755,20.8051,20.7656,20.7656,4000.0
2010-03-11 14:55:00,21.01,21.01,20.99,21.0,2100.0,20.7755,20.7755,20.7557,20.7656,2100.0
2010-03-11 15:00:00,21.0,21.14,21.0,21.14,4600.0,20.7656,20.904,20.7656,20.904,4600.0
2010-03-11 15:05:00,21.14,21.21,21.1,21.21,10800.0,20.904,20.9732,20.8645,20.9732,10800.0
2010-03-11 15:10:00,21.21,21.32,21.21,21.31,9400.0,20.9732,21.082,20.9732,21.0721,9400.0
2010-03-11 15:15:00,21.31,21.38,21.31,21.37,8100.0,21.0721,21.1413,21.0721,21.1314,8100.0
2010-03-11 15:20:00,21.38,21.39,21.37,21.38,10100.0,21.1413,21.1512,21.1314,21.1413,10100.0
2010-03-11 15:25:00,21.37,21.4,21.37,21.39,8600.0,21.1314,21.1611,21.1314,21.1512,8600.0
2010-03-11 15:30:00,21.39,21.4,21.39,21.4,6000.0,21.1512,21.1611,21.1512,21.1611,6000.0
2010-03-11 15:35:00,21.39,21.49,21.39,21.48,10900.0,21.1512,21.2501,21.1512,21.2402,10900.0
2010-03-11 15:40:00,21.48,21.49,21.42,21.42,14200.0,21.2402,21.2501,21.1809,21.1809,14200.0
2010-03-11 15:45:00,21.42,21.46,21.42,21.44,12000.0,21.1809,21.2204,21.1809,21.2007,12000.0
2010-03-11 15:50:00,21.43,21.49,21.43,21.49,15900.0,21.1908,21.2501,21.1908,21.2501,15900.0
2010-03-11 15:55:00,21.5,21.56,21.46,21.54,45500.0,21.26,21.3193,21.2204,21.2995,45500.0
2010-03-12 09:30:00,21.92,22.44,21.9,22.42,157300.0,21.6753,22.1895,21.6555,22.1697,157300.0
2010-03-12 09:35:00,22.43,22.45,22.42,22.43,87200.0,22.1796,22.1994,22.1697,22.1796,87200.0
2010-03-12 09:40:00,22.43,22.45,22.3,22.43,44000.0,22.1796,22.1994,22.0511,22.1796,44000.0
2010-03-12 09:45:00,22.43,22.59,22.43,22.55,132200.0,22.1796,22.3378,22.1796,22.2983,132200.0
2010-03-12 09:50:00,22.56,22.67,22.32,22.41,48100.0,22.3082,22.4169,22.0708,22.1598,48100.0
2010-03-12 09:55:00,22.4,22.43,22.16,22.42,51200.0,22.1499,22.1796,21.9126,22.1697,51200.0
2010-03-12 10:00:00,22.41,22.42,22.15,22.16,52700.0,22.1598,22.1697,21.9027,21.9126,52700.0
2010-03-12 10:05:00,22.17,22.27,21.91,21.94,55800.0,21.9225,22.0214,21.6654,21.6951,55800.0
2010-03-12 10:10:00,21.94,22.02,21.58,21.72,46600.0,21.6951,21.7742,21.3391,21.4775,46600.0
2010-03-12 10:15:00,21.7,21.75,21.61,21.66,25800.0,21.4578,21.5072,21.3688,21.4182,25800.0
2010-03-12 10:20:00,21.67,21.79,21.65,21.76,10300.0,21.4281,21.5468,21.4083,21.5171,10300.0
2010-03-12 10:25:00,21.76,21.81,21.72,21.78,14100.0,21.5171,21.5665,21.4775,21.5369,14100.0
2010-03-12 10:30:00,21.79,22.29,21.79,22.26,49600.0,21.5468,22.0412,21.5468,22.0115,49600.0
2010-03-12 10:35:00,22.26,22.44,22.23,22.28,26000.0,22.0115,22.1895,21.9818,22.0313,26000.0
2010-03-12 10:40:00,22.28,22.41,22.23,22.4,19900.0,22.0313,22.1598,21.9818,22.1499,19900.0
2010-03-12 10:45:00,22.41,22.43,22.33,22.4,12600.0,22.1598,22.1796,22.0807,22.1499,12600.0
2010-03-12 10:50:00,22.4,22.51,22.34,22.41,20800.0,22.1499,22.2587,22.0906,22.1598,20800.0
2010-03-12 10:55:00,22.41,22.51,22.39,22.44,18400.0,22.1598,22.2587,22.1401,22.1895,18400.0
2010-03-12 11:00:00,22.4,22.42,22.31,22.36,17300.0,22.1499,22.1697,22.0609,22.1104,17300.0
2010-03-12 11:05:00,22.38,22.48,22.36,22.47,9500.0,22.1302,22.2291,22.1104,22.2192,9500.0
2010-03-12 11:10:00,22.47,22.71,22.47,22.7,52700.0,22.2192,22.4565,22.2192,22.4466,52700.0
2010-03-12 11:15:00,22.69,22.83,22.51,22.62,40100.0,22.4367,22.5751,22.2587,22.3675,40100.0
2010-03-12 11:20:00,22.6,22.73,22.54,22.72,9200.0,22.3477,22.4763,22.2884,22.4664,9200.0
2010-03-12 11:25:00,22.72,22.74,22.69,22.69,8100.0,22.4664,22.4861,22.4367,22.4367,8100.0
2010-03-12 11:30:00,22.72,22.88,22.66,22.88,14400.0,22.4664,22.6246,22.407,22.6246,14400.0
2010-03-12 11:35:00,22.87,22.92,22.83,22.83,26400.0,22.6147,22.6641,22.5751,22.5751,26400.0
2010-03-12 11:40:00,22.84,22.84,22.75,22.78,10500.0,22.585,22.585,22.496,22.5257,10500.0
2010-03-12 11:45:00,22.76,22.83,22.75,22.83,5600.0,22.5059,22.5751,22.496,22.5751,5600.0
2010-03-12 11:50:00,22.82,22.85,22.79,22.81,20100.0,22.5653,22.5949,22.5356,22.5554,20100.0
2010-03-12 11:55:00,22.81,22.87,22.81,22.82,8800.0,22.5554,22.6147,22.5554,22.5653,8800.0
2010-03-12 12:00:00,22.83,22.86,22.77,22.84,7200.0,22.5751,22.6048,22.5158,22.585,7200.0
2010-03-12 12:05:00,22.85,22.89,22.79,22.81,10200.0,22.5949,22.6345,22.5356,22.5554,10200.0
2010-03-12 12:10:00,22.84,22.85,22.82,22.84,2400.0,22.585,22.5949,22.5653,22.585,2400.0
2010-03-12 12:15:00,22.83,22.83,22.79,22.79,8300.0,22.5751,22.5751,22.5356,22.5356,8300.0
2010-03-12 12:20:00,22.8,22.8,22.76,22.8,5400.0,22.5455,22.5455,22.5059,22.5455,5400.0
2010-03-12 12:25:00,22.79,22.85,22.79,22.84,7700.0,22.5356,22.5949,22.5356,22.585,7700.0
2010-03-12 12:30:00,22.84,22.89,22.82,22.88,7300.0,22.585,22.6345,22.5653,22.6246,7300.0
2010-03-12 12:35:00,22.89,22.89,22.52,22.69,46700.0,22.6345,22.6345,22.2686,22.4367,46700.0
2010-03-12 12:40:00,22.67,22.67,22.48,22.5,15100.0,22.4169,22.4169,22.2291,22.2488,15100.0
2010-03-12 12:45:00,22.49,22.51,22.37,22.38,10600.0,22.2389,22.2587,22.1203,22.1302,10600.0
2010-03-12 12:50:00,22.38,22.5,22.37,22.45,17700.0,22.1302,22.2488,22.1203,22.1994,17700.0
2010-03-12 12:55:00,22.45,22.5,22.45,22.5,6400.0,22.1994,22.2488,22.1994,22.2488,6400.0
2010-03-12 13:00:00,22.5,22.59,22.48,22.52,11700.0,22.2488,22.3378,22.2291,22.2686,11700.0
2010-03-12 13:05:00,22.52,22.6,22.52,22.56,10200.0,22.2686,22.3477,22.2686,22.3082,10200.0
2010-03-12 13:10:00,22.56,22.64,22.56,22.64,5300.0,22.3082,22.3873,22.3082,22.3873,5300.0
2010-03-12 13:15:00,22.63,22.69,22.59,22.62,4900.0,22.3774,22.4367,22.3378,22.3675,4900.0
2010-03-12 13:20:00,22.62,22.68,22.58,22.6,9100.0,22.3675,22.4268,22.3279,22.3477,9100.0
2010-03-12 13:25:00,22.62,22.67,22.52,22.62,10400.0,22.3675,22.4169,22.2686,22.3675,10400.0
2010-03-12 13:30:00,22.63,22.75,22.62,22.7,6900.0,22.3774,22.496,22.3675,22.4466,6900.0
2010-03-12 13:35:00,22.71,22.85,22.68,22.77,26300.0,22.4565,22.5949,22.4268,22.5158,26300.0
2010-03-12 13:40:00,22.79,22.81,22.74,22.75,4200.0,22.5356,22.5554,22.4861,22.496,4200.0
2010-03-12 13:45:00,22.73,22.8,22.73,22.77,2500.0,22.4763,22.5455,22.4763,22.5158,2500.0
2010-03-12 13:50:00,22.78,22.8,22.77,22.78,3500.0,22.5257,22.5455,22.5158,22.5257,3500.0
2010-03-12 13:55:00,22.78,22.8,22.78,22.78,4400.0,22.5257,22.5455,22.5257,22.5257,4400.0
2010-03-12 14:00:00,22.78,22.89,22.77,22.88,15900.0,22.5257,22.6345,22.5158,22.6246,15900.0
2010-03-12 14:05:00,22.85,22.94,22.81,22.92,36500.0,22.5949,22.6839,22.5554,22.6641,36500.0
2010-03-12 14:10:00,22.94,23.05,22.92,22.98,59500.0,22.6839,22.7927,22.6641,22.7235,59500.0
2010-03-12 14:15:00,22.99,23.12,22.98,23.09,15500.0,22.7334,22.8619,22.7235,22.8322,15500.0
2010-03-12 14:20:00,23.09,23.16,23.07,23.1,16400.0,22.8322,22.9015,22.8125,22.8421,16400.0
2010-03-12 14:25:00,23.06,23.06,22.95,22.99,4500.0,22.8026,22.8026,22.6938,22.7334,4500.0
2010-03-12 14:30:00,22.99,23.02,22.99,23.02,3000.0,22.7334,22.763,22.7334,22.763,3000.0
2010-03-12 14:35:00,23.07,23.08,22.78,22.78,12100.0,22.8125,22.8224,22.5257,22.5257,12100.0
2010-03-12 14:40:00,22.78,22.92,22.74,22.75,9200.0,22.5257,22.6641,22.4861,22.496,9200.0
2010-03-12 14:45:00,22.75,22.75,22.68,22.71,16400.0,22.496,22.496,22.4268,22.4565,16400.0
2010-03-12 14:50:00,22.72,22.78,22.68,22.75,9200.0,22.4664,22.5257,22.4268,22.496,9200.0
2010-03-12 14:55:00,22.76,22.79,22.76,22.79,6300.0,22.5059,22.5356,22.5059,22.5356,6300.0
2010-03-12 15:00:00,22.78,22.85,22.78,22.85,9000.0,22.5257,22.5949,22.5257,22.5949,9000.0
2010-03-12 15:05:00,22.85,22.86,22.82,22.82,10200.0,22.5949,22.6048,22.5653,22.5653,10200.0
2010-03-12 15:10:00,22.83,22.86,22.83,22.86,6700.0,22.5751,22.6048,22.5751,22.6048,6700.0
2010-03-12 15:15:00,22.85,22.86,22.78,22.84,17700.0,22.5949,22.6048,22.5257,22.585,17700.0
2010-03-12 15:20:00,22.83,22.89,22.82,22.89,7000.0,22.5751,22.6345,22.5653,22.6345,7000.0
2010-03-12 15:25:00,22.89,22.9,22.88,22.9,12400.0,22.6345,22.6444,22.6246,22.6444,12400.0
2010-03-12 15:30:00,22.9,23.06,22.89,23.05,32800.0,22.6444,22.8026,22.6345,22.7927,32800.0
2010-03-12 15:35:00,23.05,23.11,22.96,23.06,63700.0,22.7927,22.852,22.7037,22.8026,63700.0
2010-03-12 15:40:00,23.06,23.19,23.06,23.18,24900.0,22.8026,22.9311,22.8026,22.9212,24900.0
2010-03-12 15:45:00,23.18,23.22,23.11,23.19,23000.0,22.9212,22.9608,22.852,22.9311,23000.0
2010-03-12 15:50:00,23.19,23.27,23.15,23.26,31300.0,22.9311,23.0102,22.8916,23.0003,31300.0
2010-03-12 15:55:00,23.27,23.35,23.25,23.33,84100.0,23.0102,23.0893,22.9905,23.0696,84100.0
2010-03-15 09:30:00,22.52,22.89,22.43,22.85,70900.0,22.2686,22.6345,22.1796,22.5949,70900.0
2010-03-15 09:35:00,22.89,23.06,22.45,22.51,20600.0,22.6345,22.8026,22.1994,22.2587,20600.0
2010-03-15 09:40:00,22.48,22.48,22.11,22.3,50200.0,22.2291,22.2291,21.8632,22.0511,50200.0
2010-03-15 09:45:00,22.31,22.49,22.28,22.49,17500.0,22.0609,22.2389,22.0313,22.2389,17500.0
2010-03-15 09:50:00,22.5,22.52,22.4,22.42,15900.0,22.2488,22.2686,22.1499,22.1697,15900.0
2010-03-15 09:55:00,22.46,22.46,22.23,22.23,17100.0,22.2093,22.2093,21.9818,21.9818,17100.0
2010-03-15 10:00:00,22.23,22.31,22.19,22.19,10500.0,21.9818,22.0609,21.9423,21.9423,10500.0
2010-03-15 10:05:00,22.2,22.28,22.16,22.21,17500.0,21.9522,22.0313,21.9126,21.9621,17500.0
2010-03-15 10:10:00,22.21,22.35,22.15,22.33,23400.0,21.9621,22.1005,21.9027,22.0807,23400.0
2010-03-15 10:15:00,22.32,22.44,22.3,22.44,17000.0,22.0708,22.1895,22.0511,22.1895,17000.0
2010-03-15 10:20:00,22.44,22.56,22.44,22.52,10900.0,22.1895,22.3082,22.1895,22.2686,10900.0
2010-03-15 10:25:00,22.52,22.52,22.32,22.32,12600.0,22.2686,22.2686,22.0708,22.0708,12600.0
2010-03-15 10:30:00,22.32,22.41,22.26,22.36,11700.0,22.0708,22.1598,22.0115,22.1104,11700.0
2010-03-15 10:35:00,22.33,22.37,22.28,22.35,9700.0,22.0807,22.1203,22.0313,22.1005,9700.0
2010-03-15 10:40:00,22.35,22.36,22.3,22.3,7900.0,22.1005,22.1104,22.0511,22.0511,7900.0
2010-03-15 10:45:00,22.31,22.33,22.3,22.3,8500.0,22.0609,22.0807,22.0511,22.0511,8500.0
2010-03-15 10:50:00,22.3,22.33,22.3,22.33,8500.0,22.0511,22.0807,22.0511,22.0807,8500.0
2010-03-15 10:55:00,22.33,22.35,22.31,22.35,7700.0,22.0807,22.1005,22.0609,22.1005,7700.0
2010-03-15 11:00:00,22.36,22.4,22.34,22.38,4800.0,22.1104,22.1499,22.0906,22.1302,4800.0
2010-03-15 11:05:00,22.36,22.36,22.3,22.32,5300.0,22.1104,22.1104,22.0511,22.0708,5300.0
2010-03-15 11:10:00,22.31,22.35,22.3,22.3,4900.0,22.0609,22.1005,22.0511,22.0511,4900.0
2010-03-15 11:15:00,22.31,22.35,22.3,22.35,8000.0,22.0609,22.1005,22.0511,22.1005,8000.0
2010-03-15 11:20:00,22.32,22.39,22.32,22.36,4900.0,22.0708,22.1401,22.0708,22.1104,4900.0
2010-03-15 11:25:00,22.35,22.41,22.34,22.39,1500.0,22.1005,22.1598,22.0906,22.1401,1500.0
2010-03-15 11:30:00,22.39,22.4,22.3,22.3,7200.0,22.1401,22.1499,22.0511,22.0511,7200.0
2010-03-15 11:35:00,22.3,22.31,22.15,22.19,5400.0,22.0511,22.0609,21.9027,21.9423,5400.0
2010-03-15 11:40:00,22.19,22.21,22.05,22.08,11200.0,21.9423,21.9621,21.8039,21.8335,11200.0
2010-03-15 11:45:00,22.06,22.12,22.04,22.09,8500.0,21.8137,21.8731,21.794,21.8434,8500.0
2010-03-15 11:50:00,22.09,22.11,22.03,22.03,5700.0,21.8434,21.8632,21.7841,21.7841,5700.0
2010-03-15 11:55:00,22.01,22.05,21.92,21.96,18100.0,21.7643,21.8039,21.6753,21.7149,18100.0
2010-03-15 12:00:00,21.99,21.99,21.88,21.88,8400.0,21.7445,21.7445,21.6357,21.6357,8400.0
2010-03-15 12:05:00,21.89,21.89,21.81,21.86,9100.0,21.6456,21.6456,21.5665,21.616,9100.0
2010-03-15 12:10:00,21.85,21.85,21.75,21.75,8700.0,21.6061,21.6061,21.5072,21.5072,8700.0
2010-03-15 12:15:00,21.74,21.74,21.61,21.63,38900.0,21.4973,21.4973,21.3688,21.3885,38900.0
2010-03-15 12:20:00,21.63,21.69,21.4,21.44,35200.0,21.3885,21.4479,21.1611,21.2007,35200.0
2010-03-15 12:25:00,21.45,21.56,21.37,21.52,18000.0,21.2105,21.3193,21.1314,21.2798,18000.0
2010-03-15 12:30:00,21.49,21.55,21.42,21.42,17100.0,21.2501,21.3094,21.1809,21.1809,17100.0
2010-03-15 12:35:00,21.42,21.42,21.28,21.28,17300.0,21.1809,21.1809,21.0424,21.0424,17300.0
2010-03-15 12:40:00,21.28,21.44,21.26,21.4,15400.0,21.0424,21.2007,21.0227,21.1611,15400.0
2010-03-15 12:45:00,21.38,21.4,21.17,21.23,14700.0,21.1413,21.1611,20.9337,20.993,14700.0
2010-03-15 12:50:00,21.23,21.31,21.19,21.26,8300.0,20.993,21.0721,20.9535,21.0227,8300.0
2010-03-15 12:55:00,21.3,21.42,21.29,21.42,6700.0,21.0622,21.1809,21.0523,21.1809,6700.0
2010-03-15 13:00:00,21.43,21.51,21.43,21.45,3600.0,21.1908,21.2699,21.1908,21.2105,3600.0
2010-03-15 13:05:00,21.48,21.75,21.48,21.52,44600.0,21.2402,21.5072,21.2402,21.2798,44600.0
2010-03-15 13:10:00,21.53,21.64,21.53,21.64,7200.0,21.2897,21.3984,21.2897,21.3984,7200.0
2010-03-15 13:15:00,21.64,21.64,21.56,21.57,6800.0,21.3984,21.3984,21.3193,21.3292,6800.0
2010-03-15 13:20:00,21.57,21.64,21.52,21.52,14600.0,21.3292,21.3984,21.2798,21.2798,14600.0
2010-03-15 13:25:00,21.53,21.55,21.53,21.55,3100.0,21.2897,21.3094,21.2897,21.3094,3100.0
2010-03-15 13:30:00,21.54,21.56,21.54,21.54,3800.0,21.2995,21.3193,21.2995,21.2995,3800.0
2010-03-15 13:35:00,21.54,21.55,21.5,21.54,8700.0,21.2995,21.3094,21.26,21.2995,8700.0
2010-03-15 13:40:00,21.53,21.58,21.53,21.58,3400.0,21.2897,21.3391,21.2897,21.3391,3400.0
2010-03-15 13:45:00,21.59,21.76,21.56,21.74,23300.0,21.349,21.5171,21.3193,21.4973,23300.0
2010-03-15 13:50:00,21.74,21.84,21.74,21.8,15700.0,21.4973,21.5962,21.4973,21.5566,15700.0
2010-03-15 13:55:00,21.79,21.91,21.77,21.9,16000.0,21.5468,21.6654,21.527,21.6555,16000.0
2010-03-15 14:00:00,21.89,21.92,21.84,21.88,10700.0,21.6456,21.6753,21.5962,21.6357,10700.0
2010-03-15 14:05:00,21.9,21.9,21.85,21.89,5500.0,21.6555,21.6555,21.6061,21.6456,5500.0
2010-03-15 14:10:00,21.88,21.98,21.85,21.98,12100.0,21.6357,21.7346,21.6061,21.7346,12100.0
2010-03-15 14:15:00,21.98,22.0,21.93,21.95,17800.0,21.7346,21.7544,21.6852,21.705,17800.0
2010-03-15 14:20:00,21.95,21.97,21.95,21.97,3200.0,21.705,21.7247,21.705,21.7247,3200.0
2010-03-15 14:25:00,21.97,22.0,21.95,22.0,9000.0,21.7247,21.7544,21.705,21.7544,9000.0
2010-03-15 14:30:00,21.99,22.02,21.97,22.02,7700.0,21.7445,21.7742,21.7247,21.7742,7700.0
2010-03-15 14:35:00,22.02,22.09,22.02,22.08,12700.0,21.7742,21.8434,21.7742,21.8335,12700.0
2010-03-15 14:40:00,22.07,22.15,22.07,22.15,11800.0,21.8236,21.9027,21.8236,21.9027,11800.0
2010-03-15 14:45:00,22.16,22.18,22.14,22.14,15500.0,21.9126,21.9324,21.8928,21.8928,15500.0
2010-03-15 14:50:00,22.16,22.25,22.16,22.17,15100.0,21.9126,22.0016,21.9126,21.9225,15100.0
2010-03-15 14:55:00,22.18,22.2,22.12,22.16,13900.0,21.9324,21.9522,21.8731,21.9126,13900.0
2010-03-15 15:00:00,22.16,22.22,22.15,22.21,5300.0,21.9126,21.972,21.9027,21.9621,5300.0
2010-03-15 15:05:00,22.22,22.23,22.17,22.17,13200.0,21.972,21.9818,21.9225,21.9225,13200.0
2010-03-15 15:10:00,22.17,22.17,22.16,22.17,5400.0,21.9225,21.9225,21.9126,21.9225,5400.0
2010-03-15 15:15:00,22.17,22.17,22.16,22.17,6600.0,21.9225,21.9225,21.9126,21.9225,6600.0
2010-03-15 15:20:00,22.16,22.17,22.09,22.12,11400.0,21.9126,21.9225,21.8434,21.8731,11400.0
2010-03-15 15:25:00,22.13,22.16,22.07,22.15,16500.0,21.883,21.9126,21.8236,21.9027,16500.0
2010-03-15 15:30:00,22.15,22.22,22.11,22.12,17900.0,21.9027,21.972,21.8632,21.8731,17900.0
2010-03-15 15:35:00,22.12,22.13,22.0,22.08,18500.0,21.8731,21.883,21.7544,21.8335,18500.0
2010-03-15 15:40:00,22.08,22.1,21.94,21.95,21400.0,21.8335,21.8533,21.6951,21.705,21400.0
2010-03-15 15:45:00,21.96,22.0,21.95,21.95,11300.0,21.7149,21.7544,21.705,21.705,11300.0
2010-03-15 15:50:00,21.97,22.11,21.96,22.1,38300.0,21.7247,21.8632,21.7149,21.8533,38300.0
2010-03-15 15:55:00,22.11,22.17,22.09,22.11,45400.0,21.8632,21.9225,21.8434,21.8632,45400.0
2010-03-16 09:30:00,22.35,22.36,21.91,22.02,18900.0,22.1005,22.1104,21.6654,21.7742,18900.0
2010-03-16 09:35:00,22.0,22.38,21.98,22.05,14800.0,21.7544,22.1302,21.7346,21.8039,14800.0
2010-03-16 09:40:00,22.05,22.05,21.95,22.01,24100.0,21.8039,21.8039,21.705,21.7643,24100.0
2010-03-16 09:45:00,22.01,22.09,22.01,22.09,4900.0,21.7643,21.8434,21.7643,21.8434,4900.0
2010-03-16 09:50:00,22.09,22.09,22.04,22.05,5600.0,21.8434,21.8434,21.794,21.8039,5600.0
2010-03-16 09:55:00,22.05,22.19,22.05,22.18,3500.0,21.8039,21.9423,21.8039,21.9324,3500.0
2010-03-16 10:00:00,22.18,22.2,22.11,22.12,10700.0,21.9324,21.9522,21.8632,21.8731,10700.0
2010-03-16 10:05:00,22.14,22.14,22.09,22.09,5600.0,21.8928,21.8928,21.8434,21.8434,5600.0
2010-03-16 10:10:00,22.12,22.12,22.07,22.11,8600.0,21.8731,21.8731,21.8236,21.8632,8600.0
2010-03-16 10:15:00,22.11,22.11,22.08,22.08,4100.0,21.8632,21.8632,21.8335,21.8335,4100.0
2010-03-16 10:20:00,22.08,22.09,22.05,22.06,3900.0,21.8335,21.8434,21.8039,21.8137,3900.0
2010-03-16 10:25:00,22.07,22.07,22.0,22.0,5500.0,21.8236,21.8236,21.7544,21.7544,5500.0
2010-03-16 10:30:00,22.04,22.1,22.03,22.1,4800.0,21.794,21.8533,21.7841,21.8533,4800.0
2010-03-16 10:35:00,22.1,22.18,22.1,22.17,9300.0,21.8533,21.9324,21.8533,21.9225,9300.0
2010-03-16 10:40:00,22.16,22.21,22.14,22.15,5400.0,21.9126,21.9621,21.8928,21.9027,5400.0
2010-03-16 10:45:00,22.15,22.29,22.15,22.28,4800.0,21.9027,22.0412,21.9027,22.0313,4800.0
2010-03-16 10:50:00,22.28,22.36,22.26,22.3,12500.0,22.0313,22.1104,22.0115,22.0511,12500.0
2010-03-16 10:55:00,22.3,22.39,22.29,22.32,9000.0,22.0511,22.1401,22.0412,22.0708,9000.0
2010-03-16 11:00:00,22.32,22.37,22.32,22.36,2200.0,22.0708,22.1203,22.0708,22.1104,2200.0
2010-03-16 11:05:00,22.34,22.4,22.32,22.37,2800.0,22.0906,22.1499,22.0708,22.1203,2800.0
2010-03-16 11:10:00,22.4,22.52,22.4,22.51,9100.0,22.1499,22.2686,22.1499,22.2587,9100.0
2010-03-16 11:15:00,22.52,22.6,22.5,22.54,9600.0,22.2686,22.3477,22.2488,22.2884,9600.0
2010-03-16 11:20:00,22.56,22.6,22.52,22.57,8600.0,22.3082,22.3477,22.2686,22.318,8600.0
2010-03-16 11:25:00,22.59,22.61,22.59,22.6,3900.0,22.3378,22.3576,22.3378,22.3477,3900.0
2010-03-16 11:30:00,22.59,22.6,22.53,22.54,2900.0,22.3378,22.3477,22.2785,22.2884,2900.0
2010-03-16 11:35:00,22.55,22.6,22.54,22.6,4500.0,22.2983,22.3477,22.2884,22.3477,4500.0
2010-03-16 11:40:00,22.61,22.69,22.58,22.69,6800.0,22.3576,22.4367,22.3279,22.4367,6800.0
2010-03-16 11:45:00,22.7,22.78,22.7,22.78,2800.0,22.4466,22.5257,22.4466,22.5257,2800.0
2010-03-16 11:50:00,22.78,22.79,22.73,22.74,3100.0,22.5257,22.5356,22.4763,22.4861,3100.0
2010-03-16 11:55:00,22.75,22.84,22.75,22.81,2600.0,22.496,22.585,22.496,22.5554,2600.0
2010-03-16 12:00:00,22.82,22.82,22.81,22.82,1700.0,22.5653,22.5653,22.5554,22.5653,1700.0
2010-03-16 12:05:00,22.83,22.84,22.8,22.8,3800.0,22.5751,22.585,22.5455,22.5455,3800.0
2010-03-16 12:10:00,22.79,22.8,22.56,22.76,9600.0,22.5356,22.5455,22.3082,22.5059,9600.0
2010-03-16 12:15:00,22.7,22.7,22.65,22.69,1800.0,22.4466,22.4466,22.3972,22.4367,1800.0
2010-03-16 12:20:00,22.72,22.75,22.71,22.74,3000.0,22.4664,22.496,22.4565,22.4861,3000.0
2010-03-16 12:25:00,22.74,22.74,22.69,22.72,5700.0,22.4861,22.4861,22.4367,22.4664,5700.0
2010-03-16 12:30:00,22.71,22.79,22.71,22.79,2100.0,22.4565,22.5356,22.4565,22.5356,2100.0
2010-03-16 12:35:00,22.79,22.83,22.79,22.81,3100.0,22.5356,22.5751,22.5356,22.5554,3100.0
2010-03-16 12:40:00,22.81,22.82,22.8,22.81,3200.0,22.5554,22.5653,22.5455,22.5554,3200.0
2010-03-16 12:45:00,22.81,22.81,22.76,22.77,8000.0,22.5554,22.5554,22.5059,22.5158,8000.0
2010-03-16 12:50:00,22.77,22.79,22.74,22.77,7800.0,22.5158,22.5356,22.4861,22.5158,7800.0
2010-03-16 12:55:00,22.78,22.82,22.76,22.82,3200.0,22.5257,22.5653,22.5059,22.5653,3200.0
2010-03-16 13:00:00,22.83,22.83,22.8,22.81,2600.0,22.5751,22.5751,22.5455,22.5554,2600.0
2010-03-16 13:05:00,22.81,22.86,22.81,22.85,1400.0,22.5554,22.6048,22.5554,22.5949,1400.0
2010-03-16 13:10:00,22.86,22.94,22.82,22.84,26600.0,22.6048,22.6839,22.5653,22.585,26600.0
2010-03-16 13:15:00,22.84,22.84,22.76,22.8,4300.0,22.585,22.585,22.5059,22.5455,4300.0
2010-03-16 13:20:00,22.8,22.82,22.79,22.79,1000.0,22.5455,22.5653,22.5356,22.5356,1000.0
2010-03-16 13:25:00,22.81,22.81,22.8,22.8,1600.0,22.5554,22.5554,22.5455,22.5455,1600.0
2010-03-16 13:30:00,22.81,22.83,22.78,22.8,6800.0,22.5554,22.5751,22.5257,22.5455,6800.0
2010-03-16 13:35:00,22.81,22.83,22.8,22.83,1700.0,22.5554,22.5751,22.5455,22.5751,1700.0
2010-03-16 13:40:00,22.8,22.86,22.8,22.86,2700.0,22.5455,22.6048,22.5455,22.6048,2700.0
2010-03-16 13:45:00,22.87,22.93,22.87,22.9,3600.0,22.6147,22.674,22.6147,22.6444,3600.0
2010-03-16 13:50:00,22.89,22.89,22.82,22.85,2200.0,22.6345,22.6345,22.5653,22.5949,2200.0
2010-03-16 13:55:00,22.85,22.9,22.85,22.88,1800.0,22.5949,22.6444,22.5949,22.6246,1800.0
2010-03-16 14:00:00,22.86,22.86,22.78,22.81,4500.0,22.6048,22.6048,22.5257,22.5554,4500.0
2010-03-16 14:05:00,22.8,22.86,22.8,22.85,1800.0,22.5455,22.6048,22.5455,22.5949,1800.0
2010-03-16 14:10:00,22.85,22.85,22.8,22.83,800.0,22.5949,22.5949,22.5455,22.5751,800.0
2010-03-16 14:15:00,22.82,22.82,22.79,22.82,3700.0,22.5653,22.5653,22.5356,22.5653,3700.0
2010-03-16 14:20:00,22.81,22.88,22.8,22.88,5200.0,22.5554,22.6246,22.5455,22.6246,5200.0
2010-03-16 14:25:00,22.84,22.89,22.83,22.88,4100.0,22.585,22.6345,22.5751,22.6246,4100.0
2010-03-16 14:30:00,22.88,22.89,22.76,22.79,4000.0,22.6246,22.6345,22.5059,22.5356,4000.0
2010-03-16 14:35:00,22.79,22.79,22.67,22.72,6400.0,22.5356,22.5356,22.4169,22.4664,6400.0
2010-03-16 14:40:00,22.74,22.78,22.74,22.74,3300.0,22.4861,22.5257,22.4861,22.4861,3300.0
2010-03-16 14:45:00,22.74,22.78,22.74,22.77,3900.0,22.4861,22.5257,22.4861,22.5158,3900.0
2010-03-16 14:50:00,22.76,22.87,22.76,22.83,4200.0,22.5059,22.6147,22.5059,22.5751,4200.0
2010-03-16 14:55:00,22.83,22.83,22.77,22.8,5500.0,22.5751,22.5751,22.5158,22.5455,5500.0
2010-03-16 15:00:00,22.8,22.82,22.77,22.77,7700.0,22.5455,22.5653,22.5158,22.5158,7700.0
2010-03-16 15:05:00,22.79,22.83,22.79,22.83,6500.0,22.5356,22.5751,22.5356,22.5751,6500.0
2010-03-16 15:10:00,22.82,22.88,22.82,22.87,4600.0,22.5653,22.6246,22.5653,22.6147,4600.0
2010-03-16 15:15:00,22.86,22.93,22.86,22.92,5800.0,22.6048,22.674,22.6048,22.6641,5800.0
2010-03-16 15:20:00,22.92,22.93,22.86,22.86,11000.0,22.6641,22.674,22.6048,22.6048,11000.0
2010-03-16 15:25:00,22.87,22.91,22.86,22.9,5200.0,22.6147,22.6543,22.6048,22.6444,5200.0
2010-03-16 15:30:00,22.9,22.92,22.87,22.89,14000.0,22.6444,22.6641,22.6147,22.6345,14000.0
2010-03-16 15:35:00,22.9,22.93,22.9,22.9,8600.0,22.6444,22.674,22.6444,22.6444,8600.0
2010-03-16 15:40:00,22.9,22.92,22.85,22.86,9900.0,22.6444,22.6641,22.5949,22.6048,9900.0
2010-03-16 15:45:00,22.86,22.91,22.78,22.79,20400.0,22.6048,22.6543,22.5257,22.5356,20400.0
2010-03-16 15:50:00,22.79,22.88,22.78,22.83,10200.0,22.5356,22.6246,22.5257,22.5751,10200.0
2010-03-16 15:55:00,22.84,22.86,22.82,22.86,16600.0,22.585,22.6048,22.5653,22.6048,16600.0
2010-03-17 09:30:00,23.01,23.17,22.93,23.05,5600.0,22.7531,22.9113,22.674,22.7927,5600.0
2010-03-17 09:35:00,23.05,23.05,22.9,22.91,7200.0,22.7927,22.7927,22.6444,22.6543,7200.0
2010-03-17 09:40:00,22.93,22.94,22.85,22.92,3900.0,22.674,22.6839,22.5949,22.6641,3900.0
2010-03-17 09:45:00,22.94,23.05,22.94,23.01,4400.0,22.6839,22.7927,22.6839,22.7531,4400.0
2010-03-17 09:50:00,23.04,23.04,22.87,22.87,3100.0,22.7828,22.7828,22.6147,22.6147,3100.0
2010-03-17 09:55:00,22.89,22.89,22.83,22.89,2100.0,22.6345,22.6345,22.5751,22.6345,2100.0
2010-03-17 10:00:00,22.87,22.87,22.77,22.8,5000.0,22.6147,22.6147,22.5158,22.5455,5000.0
2010-03-17 10:05:00,22.79,22.81,22.79,22.79,2700.0,22.5356,22.5554,22.5356,22.5356,2700.0
2010-03-17 10:10:00,22.79,22.8,22.79,22.79,6900.0,22.5356,22.5455,22.5356,22.5356,6900.0
2010-03-17 10:15:00,22.79,22.79,22.69,22.74,7900.0,22.5356,22.5356,22.4367,22.4861,7900.0
2010-03-17 10:20:00,22.76,22.77,22.75,22.75,2100.0,22.5059,22.5158,22.496,22.496,2100.0
2010-03-17 10:25:00,22.75,22.77,22.73,22.75,6200.0,22.496,22.5158,22.4763,22.496,6200.0
2010-03-17 10:30:00,22.76,22.83,22.75,22.75,3500.0,22.5059,22.5751,22.496,22.496,3500.0
2010-03-17 10:35:00,22.77,22.79,22.75,22.78,2800.0,22.5158,22.5356,22.496,22.5257,2800.0
2010-03-17 10:40:00,22.75,22.77,22.73,22.77,1700.0,22.496,22.5158,22.4763,22.5158,1700.0
2010-03-17 10:45:00,22.77,22.79,22.7,22.7,4800.0,22.5158,22.5356,22.4466,22.4466,4800.0
2010-03-17 10:50:00,22.72,22.72,22.62,22.64,12900.0,22.4664,22.4664,22.3675,22.3873,12900.0
2010-03-17 10:55:00,22.64,22.67,22.54,22.59,24100.0,22.3873,22.4169,22.2884,22.3378,24100.0
2010-03-17 11:00:00,22.61,22.75,22.59,22.72,12700.0,22.3576,22.496,22.3378,22.4664,12700.0
2010-03-17 11:05:00,22.75,22.81,22.75,22.78,3000.0,22.496,22.5554,22.496,22.5257,3000.0
2010-03-17 11:10:00,22.8,22.81,22.77,22.79,1600.0,22.5455,22.5554,22.5158,22.5356,1600.0
2010-03-17 11:15:00,22.82,22.82,22.77,22.8,1800.0,22.5653,22.5653,22.5158,22.5455,1800.0
2010-03-17 11:20:00,22.8,22.87,22.78,22.78,4900.0,22.5455,22.6147,22.5257,22.5257,4900.0
2010-03-17 11:25:00,22.79,22.79,22.79,22.79,200.0,22.5356,22.5356,22.5356,22.5356,200.0
2010-03-17 11:30:00,22.81,22.83,22.79,22.83,2200.0,22.5554,22.5751,22.5356,22.5751,2200.0
2010-03-17 11:35:00,22.8,22.82,22.79,22.82,700.0,22.5455,22.5653,22.5356,22.5653,700.0
2010-03-17 11:40:00,22.82,22.83,22.82,22.82,2200.0,22.5653,22.5751,22.5653,22.5653,2200.0
2010-03-17 11:45:00,22.8,22.83,22.79,22.81,7300.0,22.5455,22.5751,22.5356,22.5554,7300.0
2010-03-17 11:50:00,22.82,22.83,22.79,22.82,2300.0,22.5653,22.5751,22.5356,22.5653,2300.0
2010-03-17 11:55:00,22.81,22.83,22.78,22.8,2000.0,22.5554,22.5751,22.5257,22.5455,2000.0
2010-03-17 12:00:00,22.82,22.82,22.78,22.82,1000.0,22.5653,22.5653,22.5257,22.5653,1000.0
2010-03-17 12:05:00,22.82,22.83,22.78,22.8,2400.0,22.5653,22.5751,22.5257,22.5455,2400.0
2010-03-17 12:10:00,22.78,22.8,22.78,22.8,500.0,22.5257,22.5455,22.5257,22.5455,500.0
2010-03-17 12:15:00,22.78,22.82,22.77,22.81,1000.0,22.5257,22.5653,22.5158,22.5554,1000.0
2010-03-17 12:20:00,22.79,22.82,22.79,22.81,700.0,22.5356,22.5653,22.5356,22.5554,700.0
2010-03-17 12:25:00,22.83,22.83,22.77,22.79,2100.0,22.5751,22.5751,22.5158,22.5356,2100.0
2010-03-17 12:30:00,22.81,22.82,22.8,22.8,1200.0,22.5554,22.5653,22.5455,22.5455,1200.0
2010-03-17 12:35:00,22.83,22.83,22.79,22.79,1900.0,22.5751,22.5751,22.5356,22.5356,1900.0
2010-03-17 12:40:00,22.79,22.8,22.78,22.78,2600.0,22.5356,22.5455,22.5257,22.5257,2600.0
2010-03-17 12:45:00,22.78,22.79,22.76,22.77,2500.0,22.5257,22.5356,22.5059,22.5158,2500.0
2010-03-17 12:50:00,22.8,22.8,22.8,22.8,200.0,22.5455,22.5455,22.5455,22.5455,200.0
2010-03-17 12:55:00,22.78,22.78,22.78,22.78,100.0,22.5257,22.5257,22.5257,22.5257,100.0
2010-03-17 13:00:00,22.79,22.79,22.78,22.78,300.0,22.5356,22.5356,22.5257,22.5257,300.0
2010-03-17 13:05:00,22.8,22.8,22.78,22.79,600.0,22.5455,22.5455,22.5257,22.5356,600.0
2010-03-17 13:10:00,22.79,22.8,22.79,22.8,500.0,22.5356,22.5455,22.5356,22.5455,500.0
2010-03-17 13:15:00,22.79,22.79,22.77,22.77,300.0,22.5356,22.5356,22.5158,22.5158,300.0
2010-03-17 13:20:00,22.77,22.79,22.77,22.79,500.0,22.5158,22.5356,22.5158,22.5356,500.0
2010-03-17 13:25:00,22.77,22.8,22.77,22.79,2700.0,22.5158,22.5455,22.5158,22.5356,2700.0
2010-03-17 13:30:00,22.79,22.81,22.79,22.81,2600.0,22.5356,22.5554,22.5356,22.5554,2600.0
2010-03-17 13:35:00,22.8,22.81,22.79,22.79,2200.0,22.5455,22.5554,22.5356,22.5356,2200.0
2010-03-17 13:40:00,22.81,22.81,22.79,22.79,800.0,22.5554,22.5554,22.5356,22.5356,800.0
2010-03-17 13:45:00,22.8,22.81,22.79,22.8,1000.0,22.5455,22.5554,22.5356,22.5455,1000.0
2010-03-17 13:50:00,22.79,22.82,22.79,22.8,1100.0,22.5356,22.5653,22.5356,22.5455,1100.0
2010-03-17 13:55:00,22.8,22.8,22.8,22.8,700.0,22.5455,22.5455,22.5455,22.5455,700.0
2010-03-17 14:00:00,22.8,22.81,22.79,22.81,2600.0,22.5455,22.5554,22.5356,22.5554,2600.0
2010-03-17 14:05:00,22.81,22.83,22.8,22.81,2000.0,22.5554,22.5751,22.5455,22.5554,2000.0
2010-03-17 14:10:00,22.81,22.82,22.81,22.82,800.0,22.5554,22.5653,22.5554,22.5653,800.0
2010-03-17 14:15:00,22.81,22.83,22.81,22.81,1100.0,22.5554,22.5751,22.5554,22.5554,1100.0
2010-03-17 14:20:00,22.82,22.82,22.8,22.81,4600.0,22.5653,22.5653,22.5455,22.5554,4600.0
2010-03-17 14:25:00,22.81,22.82,22.78,22.79,4700.0,22.5554,22.5653,22.5257,22.5356,4700.0
2010-03-17 14:30:00,22.78,22.78,22.76,22.76,1100.0,22.5257,22.5257,22.5059,22.5059,1100.0
2010-03-17 14:35:00,22.77,22.77,22.67,22.69,1600.0,22.5158,22.5158,22.4169,22.4367,1600.0
2010-03-17 14:40:00,22.69,22.71,22.69,22.7,800.0,22.4367,22.4565,22.4367,22.4466,800.0
2010-03-17 14:45:00,22.72,22.72,22.72,22.72,200.0,22.4664,22.4664,22.4664,22.4664,200.0
2010-03-17 14:50:00,22.72,22.73,22.69,22.69,2100.0,22.4664,22.4763,22.4367,22.4367,2100.0
2010-03-17 14:55:00,22.71,22.71,22.65,22.69,1300.0,22.4565,22.4565,22.3972,22.4367,1300.0
2010-03-17 15:00:00,22.73,22.73,22.7,22.7,500.0,22.4763,22.4763,22.4466,22.4466,500.0
2010-03-17 15:05:00,22.69,22.78,22.69,22.78,3500.0,22.4367,22.5257,22.4367,22.5257,3500.0
2010-03-17 15:10:00,22.75,22.75,22.69,22.7,900.0,22.496,22.496,22.4367,22.4466,900.0
2010-03-17 15:15:00,22.71,22.71,22.65,22.65,2000.0,22.4565,22.4565,22.3972,22.3972,2000.0
2010-03-17 15:20:00,22.65,22.65,22.5,22.6,9100.0,22.3972,22.3972,22.2488,22.3477,9100.0
2010-03-17 15:25:00,22.57,22.57,22.54,22.57,2800.0,22.318,22.318,22.2884,22.318,2800.0
2010-03-17 15:30:00,22.57,22.57,22.52,22.52,2000.0,22.318,22.318,22.2686,22.2686,2000.0
2010-03-17 15:35:00,22.52,22.61,22.52,22.59,6300.0,22.2686,22.3576,22.2686,22.3378,6300.0
2010-03-17 15:40:00,22.59,22.59,22.57,22.58,3300.0,22.3378,22.3378,22.318,22.3279,3300.0
2010-03-17 15:45:00,22.59,22.64,22.54,22.54,8400.0,22.3378,22.3873,22.2884,22.2884,8400.0
2010-03-17 15:50:00,22.54,22.54,22.49,22.5,12700.0,22.2884,22.2884,22.2389,22.2488,12700.0
2010-03-17 15:55:00,22.5,22.51,22.44,22.51,14200.0,22.2488,22.2587,22.1895,22.2587,14200.0
2010-03-18 09:30:00,22.49,22.49,21.88,22.2,20100.0,22.2389,22.2389,21.6357,21.9522,20100.0
2010-03-18 09:35:00,22.25,22.27,22.04,22.25,4500.0,22.0016,22.0214,21.794,22.0016,4500.0
2010-03-18 09:40:00,22.21,22.25,22.17,22.24,6700.0,21.9621,22.0016,21.9225,21.9917,6700.0
2010-03-18 09:45:00,22.27,22.38,22.23,22.26,10800.0,22.0214,22.1302,21.9818,22.0115,10800.0
2010-03-18 09:50:00,22.32,22.35,22.32,22.35,1200.0,22.0708,22.1005,22.0708,22.1005,1200.0
2010-03-18 09:55:00,22.35,22.38,22.35,22.38,1500.0,22.1005,22.1302,22.1005,22.1302,1500.0
2010-03-18 10:00:00,22.39,22.53,22.38,22.49,5200.0,22.1401,22.2785,22.1302,22.2389,5200.0
2010-03-18 10:05:00,22.48,22.53,22.43,22.49,5200.0,22.2291,22.2785,22.1796,22.2389,5200.0
2010-03-18 10:10:00,22.53,22.62,22.53,22.62,2100.0,22.2785,22.3675,22.2785,22.3675,2100.0
2010-03-18 10:15:00,22.59,22.73,22.59,22.73,6100.0,22.3378,22.4763,22.3378,22.4763,6100.0
2010-03-18 10:20:00,22.73,22.73,22.7,22.72,800.0,22.4763,22.4763,22.4466,22.4664,800.0
2010-03-18 10:25:00,22.7,22.72,22.58,22.58,6500.0,22.4466,22.4664,22.3279,22.3279,6500.0
2010-03-18 10:30:00,22.63,22.64,22.55,22.55,2300.0,22.3774,22.3873,22.2983,22.2983,2300.0
2010-03-18 10:35:00,22.57,22.57,22.46,22.53,2300.0,22.318,22.318,22.2093,22.2785,2300.0
2010-03-18 10:40:00,22.51,22.54,22.48,22.53,1200.0,22.2587,22.2884,22.2291,22.2785,1200.0
2010-03-18 10:45:00,22.51,22.57,22.46,22.57,4600.0,22.2587,22.318,22.2093,22.318,4600.0
2010-03-18 10:50:00,22.55,22.55,22.48,22.55,5400.0,22.2983,22.2983,22.2291,22.2983,5400.0
2010-03-18 10:55:00,22.53,22.57,22.52,22.56,1900.0,22.2785,22.318,22.2686,22.3082,1900.0
2010-03-18 11:00:00,22.57,22.65,22.57,22.61,3800.0,22.318,22.3972,22.318,22.3576,3800.0
2010-03-18 11:05:00,22.61,22.7,22.61,22.7,3500.0,22.3576,22.4466,22.3576,22.4466,3500.0
2010-03-18 11:10:00,22.68,22.7,22.66,22.69,6100.0,22.4268,22.4466,22.407,22.4367,6100.0
2010-03-18 11:15:00,22.71,22.73,22.67,22.69,3400.0,22.4565,22.4763,22.4169,22.4367,3400.0
2010-03-18 11:20:00,22.69,22.7,22.67,22.7,1900.0,22.4367,22.4466,22.4169,22.4466,1900.0
2010-03-18 11:25:00,22.68,22.72,22.67,22.71,1600.0,22.4268,22.4664,22.4169,22.4565,1600.0
2010-03-18 11:30:00,22.73,22.73,22.63,22.63,3600.0,22.4763,22.4763,22.3774,22.3774,3600.0
2010-03-18 11:35:00,22.61,22.63,22.58,22.62,3500.0,22.3576,22.3774,22.3279,22.3675,3500.0
2010-03-18 11:40:00,22.61,22.62,22.59,22.59,3200.0,22.3576,22.3675,22.3378,22.3378,3200.0
2010-03-18 11:45:00,22.61,22.66,22.6,22.64,2100.0,22.3576,22.407,22.3477,22.3873,2100.0
2010-03-18 11:50:00,22.64,22.65,22.63,22.65,900.0,22.3873,22.3972,22.3774,22.3972,900.0
2010-03-18 11:55:00,22.63,22.63,22.57,22.6,2500.0,22.3774,22.3774,22.318,22.3477,2500.0
2010-03-18 12:00:00,22.59,22.59,22.54,22.54,4200.0,22.3378,22.3378,22.2884,22.2884,4200.0
2010-03-18 12:05:00,22.56,22.6,22.51,22.6,4300.0,22.3082,22.3477,22.2587,22.3477,4300.0
2010-03-18 12:10:00,22.6,22.63,22.56,22.59,2600.0,22.3477,22.3774,22.3082,22.3378,2600.0
2010-03-18 12:15:00,22.61,22.61,22.56,22.58,2900.0,22.3576,22.3576,22.3082,22.3279,2900.0
2010-03-18 12:20:00,22.58,22.58,22.58,22.58,1100.0,22.3279,22.3279,22.3279,22.3279,1100.0
2010-03-18 12:25:00,22.6,22.6,22.6,22.6,400.0,22.3477,22.3477,22.3477,22.3477,400.0
2010-03-18 12:30:00,22.59,22.59,22.54,22.54,900.0,22.3378,22.3378,22.2884,22.2884,900.0
2010-03-18 12:35:00,22.53,22.53,22.5,22.5,1200.0,22.2785,22.2785,22.2488,22.2488,1200.0
2010-03-18 12:40:00,22.52,22.53,22.51,22.51,500.0,22.2686,22.2785,22.2587,22.2587,500.0
2010-03-18 12:45:00,22.52,22.52,22.5,22.5,1300.0,22.2686,22.2686,22.2488,22.2488,1300.0
2010-03-18 12:50:00,22.5,22.5,22.5,22.5,100.0,22.2488,22.2488,22.2488,22.2488,100.0
2010-03-18 12:55:00,22.52,22.52,22.5,22.51,1600.0,22.2686,22.2686,22.2488,22.2587,1600.0
2010-03-18 13:00:00,22.51,22.53,22.51,22.52,800.0,22.2587,22.2785,22.2587,22.2686,800.0
2010-03-18 13:05:00,22.51,22.57,22.5,22.56,2400.0,22.2587,22.318,22.2488,22.3082,2400.0
2010-03-18 13:10:00,22.57,22.57,22.57,22.57,100.0,22.318,22.318,22.318,22.318,100.0
2010-03-18 13:15:00,22.58,22.6,22.58,22.58,700.0,22.3279,22.3477,22.3279,22.3279,700.0
2010-03-18 13:20:00,22.59,22.59,22.57,22.58,500.0,22.3378,22.3378,22.318,22.3279,500.0
2010-03-18 13:25:00,22.58,22.58,22.57,22.57,1000.0,22.3279,22.3279,22.318,22.318,1000.0
2010-03-18 13:30:00,22.57,22.59,22.56,22.59,1300.0,22.318,22.3378,22.3082,22.3378,1300.0
2010-03-18 13:35:00,22.58,22.58,22.57,22.58,600.0,22.3279,22.3279,22.318,22.3279,600.0
2010-03-18 13:40:00,22.57,22.57,22.55,22.55,700.0,22.318,22.318,22.2983,22.2983,700.0
2010-03-18 13:45:00,22.53,22.54,22.53,22.54,300.0,22.2785,22.2884,22.2785,22.2884,300.0
2010-03-18 13:50:00,22.52,22.53,22.52,22.53,800.0,22.2686,22.2785,22.2686,22.2785,800.0
2010-03-18 13:55:00,22.53,22.53,22.5,22.53,3300.0,22.2785,22.2785,22.2488,22.2785,3300.0
2010-03-18 14:00:00,22.54,22.59,22.54,22.57,2500.0,22.2884,22.3378,22.2884,22.318,2500.0
2010-03-18 14:05:00,22.57,22.58,22.57,22.58,400.0,22.318,22.3279,22.318,22.3279,400.0
2010-03-18 14:10:00,22.57,22.57,22.57,22.57,800.0,22.318,22.318,22.318,22.318,800.0
2010-03-18 14:15:00,22.54,22.57,22.53,22.54,900.0,22.2884,22.318,22.2785,22.2884,900.0
2010-03-18 14:20:00,22.56,22.56,22.54,22.54,400.0,22.3082,22.3082,22.2884,22.2884,400.0
2010-03-18 14:25:00,22.53,22.56,22.5,22.56,2200.0,22.2785,22.3082,22.2488,22.3082,2200.0
2010-03-18 14:30:00,22.56,22.65,22.54,22.65,2800.0,22.3082,22.3972,22.2884,22.3972,2800.0
2010-03-18 14:35:00,22.63,22.63,22.61,22.61,1400.0,22.3774,22.3774,22.3576,22.3576,1400.0
2010-03-18 14:40:00,22.6,22.6,22.56,22.58,1100.0,22.3477,22.3477,22.3082,22.3279,1100.0
2010-03-18 14:45:00,22.58,22.58,22.55,22.56,2100.0,22.3279,22.3279,22.2983,22.3082,2100.0
2010-03-18 14:50:00,22.54,22.55,22.51,22.51,1000.0,22.2884,22.2983,22.2587,22.2587,1000.0
2010-03-18 14:55:00,22.5,22.61,22.5,22.6,7400.0,22.2488,22.3576,22.2488,22.3477,7400.0
2010-03-18 15:00:00,22.6,22.6,22.58,22.59,1800.0,22.3477,22.3477,22.3279,22.3378,1800.0
2010-03-18 15:05:00,22.57,22.58,22.56,22.58,1800.0,22.318,22.3279,22.3082,22.3279,1800.0
2010-03-18 15:10:00,22.59,22.61,22.52,22.55,5800.0,22.3378,22.3576,22.2686,22.2983,5800.0
2010-03-18 15:15:00,22.56,22.63,22.56,22.62,1800.0,22.3082,22.3774,22.3082,22.3675,1800.0
2010-03-18 15:20:00,22.6,22.64,22.56,22.57,1700.0,22.3477,22.3873,22.3082,22.318,1700.0
2010-03-18 15:25:00,22.59,22.66,22.59,22.6,3000.0,22.3378,22.407,22.3378,22.3477,3000.0
2010-03-18 15:30:00,22.6,22.63,22.6,22.62,6300.0,22.3477,22.3774,22.3477,22.3675,6300.0
2010-03-18 15:35:00,22.63,22.67,22.62,22.65,3300.0,22.3774,22.4169,22.3675,22.3972,3300.0
2010-03-18 15:40:00,22.65,22.65,22.6,22.62,5800.0,22.3972,22.3972,22.3477,22.3675,5800.0
2010-03-18 15:45:00,22.61,22.7,22.61,22.7,3500.0,22.3576,22.4466,22.3576,22.4466,3500.0
2010-03-18 15:50:00,22.7,22.7,22.63,22.7,6600.0,22.4466,22.4466,22.3774,22.4466,6600.0
2010-03-18 15:55:00,22.68,22.68,22.65,22.65,5700.0,22.4268,22.4268,22.3972,22.3972,5700.0
2010-03-19 09:30:00,22.49,22.5,22.38,22.39,66000.0,22.2389,22.2488,22.1302,22.1401,66000.0
2010-03-19 09:35:00,22.38,22.38,22.12,22.15,7400.0,22.1302,22.1302,21.8731,21.9027,7400.0
2010-03-19 09:40:00,22.14,22.15,21.78,21.86,16500.0,21.8928,21.9027,21.5369,21.616,16500.0
2010-03-19 09:45:00,21.8,21.9,21.7,21.78,16900.0,21.5566,21.6555,21.4578,21.5369,16900.0
2010-03-19 09:50:00,21.78,22.01,21.78,21.94,9200.0,21.5369,21.7643,21.5369,21.6951,9200.0
2010-03-19 09:55:00,21.94,22.04,21.94,22.02,6400.0,21.6951,21.794,21.6951,21.7742,6400.0
2010-03-19 10:00:00,22.07,22.08,21.99,22.04,7600.0,21.8236,21.8335,21.7445,21.794,7600.0
2010-03-19 10:05:00,22.05,22.16,21.99,22.07,9400.0,21.8039,21.9126,21.7445,21.8236,9400.0
2010-03-19 10:10:00,22.08,22.09,22.02,22.07,6400.0,21.8335,21.8434,21.7742,21.8236,6400.0
2010-03-19 10:15:00,22.07,22.07,21.93,22.02,5400.0,21.8236,21.8236,21.6852,21.7742,5400.0
2010-03-19 10:20:00,22.05,22.06,22.0,22.06,3300.0,21.8039,21.8137,21.7544,21.8137,3300.0
2010-03-19 10:25:00,22.08,22.09,22.03,22.08,2700.0,21.8335,21.8434,21.7841,21.8335,2700.0
2010-03-19 10:30:00,22.05,22.06,21.9,21.94,6400.0,21.8039,21.8137,21.6555,21.6951,6400.0
2010-03-19 10:35:00,21.94,22.01,21.94,22.0,9500.0,21.6951,21.7643,21.6951,21.7544,9500.0
2010-03-19 10:40:00,21.99,22.0,21.93,22.0,5100.0,21.7445,21.7544,21.6852,21.7544,5100.0
2010-03-19 10:45:00,22.0,22.2,22.0,22.18,9000.0,21.7544,21.9522,21.7544,21.9324,9000.0
2010-03-19 10:50:00,22.15,22.17,22.09,22.1,1600.0,21.9027,21.9225,21.8434,21.8533,1600.0
2010-03-19 10:55:00,22.12,22.12,22.1,22.1,400.0,21.8731,21.8731,21.8533,21.8533,400.0
2010-03-19 11:00:00,22.12,22.12,22.06,22.06,1900.0,21.8731,21.8731,21.8137,21.8137,1900.0
2010-03-19 11:05:00,22.05,22.05,21.98,22.01,2300.0,21.8039,21.8039,21.7346,21.7643,2300.0
2010-03-19 11:10:00,22.02,22.02,21.9,21.95,3800.0,21.7742,21.7742,21.6555,21.705,3800.0
2010-03-19 11:15:00,21.95,21.96,21.87,21.87,2500.0,21.705,21.7149,21.6259,21.6259,2500.0
2010-03-19 11:20:00,21.87,21.88,21.74,21.76,10300.0,21.6259,21.6357,21.4973,21.5171,10300.0
2010-03-19 11:25:00,21.75,21.77,21.66,21.68,2900.0,21.5072,21.527,21.4182,21.438,2900.0
2010-03-19 11:30:00,21.68,21.73,21.63,21.73,3000.0,21.438,21.4874,21.3885,21.4874,3000.0
2010-03-19 11:35:00,21.76,21.76,21.68,21.68,2000.0,21.5171,21.5171,21.438,21.438,2000.0
2010-03-19 11:40:00,21.72,21.72,21.69,21.69,500.0,21.4775,21.4775,21.4479,21.4479,500.0
2010-03-19 11:45:00,21.68,21.69,21.61,21.63,3700.0,21.438,21.4479,21.3688,21.3885,3700.0
2010-03-19 11:50:00,21.64,21.68,21.62,21.62,3400.0,21.3984,21.438,21.3787,21.3787,3400.0
2010-03-19 11:55:00,21.62,21.68,21.61,21.65,2800.0,21.3787,21.438,21.3688,21.4083,2800.0
2010-03-19 12:00:00,21.64,21.71,21.64,21.71,4100.0,21.3984,21.4676,21.3984,21.4676,4100.0
2010-03-19 12:05:00,21.7,21.8,21.7,21.78,8200.0,21.4578,21.5566,21.4578,21.5369,8200.0
2010-03-19 12:10:00,21.76,21.8,21.75,21.75,2600.0,21.5171,21.5566,21.5072,21.5072,2600.0
2010-03-19 12:15:00,21.75,21.79,21.74,21.79,10300.0,21.5072,21.5468,21.4973,21.5468,10300.0
2010-03-19 12:20:00,21.79,21.84,21.79,21.84,3700.0,21.5468,21.5962,21.5468,21.5962,3700.0
2010-03-19 12:25:00,21.82,21.83,21.75,21.75,800.0,21.5764,21.5863,21.5072,21.5072,800.0
2010-03-19 12:30:00,21.75,21.93,21.75,21.9,11500.0,21.5072,21.6852,21.5072,21.6555,11500.0
2010-03-19 12:35:00,21.9,21.93,21.88,21.9,2200.0,21.6555,21.6852,21.6357,21.6555,2200.0
2010-03-19 12:40:00,21.9,21.91,21.86,21.87,1400.0,21.6555,21.6654,21.616,21.6259,1400.0
2010-03-19 12:45:00,21.87,21.88,21.82,21.88,2000.0,21.6259,21.6357,21.5764,21.6357,2000.0
2010-03-19 12:50:00,21.85,21.86,21.85,21.86,500.0,21.6061,21.616,21.6061,21.616,500.0
2010-03-19 12:55:00,21.85,21.85,21.84,21.85,1100.0,21.6061,21.6061,21.5962,21.6061,1100.0
2010-03-19 13:00:00,21.84,21.88,21.84,21.87,1500.0,21.5962,21.6357,21.5962,21.6259,1500.0
2010-03-19 13:05:00,21.88,21.88,21.87,21.88,1900.0,21.6357,21.6357,21.6259,21.6357,1900.0
2010-03-19 13:10:00,21.88,21.93,21.88,21.89,4100.0,21.6357,21.6852,21.6357,21.6456,4100.0
2010-03-19 13:15:00,21.88,21.89,21.86,21.86,400.0,21.6357,21.6456,21.616,21.616,400.0
2010-03-19 13:20:00,21.86,21.86,21.83,21.83,3100.0,21.616,21.616,21.5863,21.5863,3100.0
2010-03-19 13:25:00,21.82,21.82,21.78,21.8,2100.0,21.5764,21.5764,21.5369,21.5566,2100.0
2010-03-19 13:30:00,21.78,21.81,21.77,21.8,4800.0,21.5369,21.5665,21.527,21.5566,4800.0
2010-03-19 13:35:00,21.8,21.9,21.8,21.83,9900.0,21.5566,21.6555,21.5566,21.5863,9900.0
2010-03-19 13:40:00,21.82,21.82,21.82,21.82,400.0,21.5764,21.5764,21.5764,21.5764,400.0
2010-03-19 13:45:00,21.83,21.88,21.82,21.82,8000.0,21.5863,21.6357,21.5764,21.5764,8000.0
2010-03-19 13:50:00,21.81,21.84,21.79,21.83,2200.0,21.5665,21.5962,21.5468,21.5863,2200.0
2010-03-19 13:55:00,21.83,21.84,21.82,21.84,1000.0,21.5863,21.5962,21.5764,21.5962,1000.0
2010-03-19 14:00:00,21.81,21.82,21.8,21.8,900.0,21.5665,21.5764,21.5566,21.5566,900.0
2010-03-19 14:05:00,21.8,21.8,21.76,21.77,1600.0,21.5566,21.5566,21.5171,21.527,1600.0
2010-03-19 14:10:00,21.76,21.77,21.72,21.72,1500.0,21.5171,21.527,21.4775,21.4775,1500.0
2010-03-19 14:15:00,21.72,21.72,21.67,21.69,5400.0,21.4775,21.4775,21.4281,21.4479,5400.0
2010-03-19 14:20:00,21.68,21.75,21.68,21.75,2800.0,21.438,21.5072,21.438,21.5072,2800.0
2010-03-19 14:25:00,21.75,21.75,21.75,21.75,900.0,21.5072,21.5072,21.5072,21.5072,900.0
2010-03-19 14:30:00,21.74,21.75,21.74,21.75,900.0,21.4973,21.5072,21.4973,21.5072,900.0
2010-03-19 14:35:00,21.75,21.76,21.74,21.74,2300.0,21.5072,21.5171,21.4973,21.4973,2300.0
2010-03-19 14:40:00,21.74,21.77,21.73,21.77,1700.0,21.4973,21.527,21.4874,21.527,1700.0
2010-03-19 14:45:00,21.77,21.77,21.69,21.72,11200.0,21.527,21.527,21.4479,21.4775,11200.0
2010-03-19 14:50:00,21.74,21.75,21.72,21.73,700.0,21.4973,21.5072,21.4775,21.4874,700.0
2010-03-19 14:55:00,21.71,21.73,21.69,21.69,2900.0,21.4676,21.4874,21.4479,21.4479,2900.0
2010-03-19 15:00:00,21.69,21.74,21.69,21.73,3900.0,21.4479,21.4973,21.4479,21.4874,3900.0
2010-03-19 15:05:00,21.76,21.82,21.76,21.82,1700.0,21.5171,21.5764,21.5171,21.5764,1700.0
2010-03-19 15:10:00,21.82,21.82,21.7,21.75,8800.0,21.5764,21.5764,21.4578,21.5072,8800.0
2010-03-19 15:15:00,21.77,21.77,21.73,21.77,2100.0,21.527,21.527,21.4874,21.527,2100.0
2010-03-19 15:20:00,21.77,21.78,21.77,21.78,400.0,21.527,21.5369,21.527,21.5369,400.0
2010-03-19 15:25:00,21.76,21.77,21.76,21.76,3600.0,21.5171,21.527,21.5171,21.5171,3600.0
2010-03-19 15:30:00,21.76,21.76,21.7,21.7,8100.0,21.5171,21.5171,21.4578,21.4578,8100.0
2010-03-19 15:35:00,21.7,21.74,21.7,21.7,6800.0,21.4578,21.4973,21.4578,21.4578,6800.0
2010-03-19 15:40:00,21.69,21.75,21.62,21.73,9800.0,21.4479,21.5072,21.3787,21.4874,9800.0
2010-03-19 15:45:00,21.74,21.74,21.66,21.71,9300.0,21.4973,21.4973,21.4182,21.4676,9300.0
2010-03-19 15:50:00,21.71,21.74,21.71,21.73,7100.0,21.4676,21.4973,21.4676,21.4874,7100.0
2010-03-19 15:55:00,21.73,21.73,21.68,21.69,13300.0,21.4874,21.4874,21.438,21.4479,13300.0
2010-03-22 09:30:00,21.51,21.51,21.32,21.46,9300.0,21.2699,21.2699,21.082,21.2204,9300.0
2010-03-22 09:35:00,21.47,21.62,21.47,21.62,1900.0,21.2303,21.3787,21.2303,21.3787,1900.0
2010-03-22 09:40:00,21.61,21.65,21.61,21.65,700.0,21.3688,21.4083,21.3688,21.4083,700.0
2010-03-22 09:45:00,21.62,21.84,21.62,21.72,7200.0,21.3787,21.5962,21.3787,21.4775,7200.0
2010-03-22 09:50:00,21.71,21.71,21.65,21.7,1400.0,21.4676,21.4676,21.4083,21.4578,1400.0
2010-03-22 09:55:00,21.73,21.96,21.73,21.94,11700.0,21.4874,21.7149,21.4874,21.6951,11700.0
2010-03-22 10:00:00,21.94,21.94,21.86,21.89,9700.0,21.6951,21.6951,21.616,21.6456,9700.0
2010-03-22 10:05:00,21.88,21.88,21.66,21.7,11000.0,21.6357,21.6357,21.4182,21.4578,11000.0
2010-03-22 10:10:00,21.7,21.75,21.67,21.69,5100.0,21.4578,21.5072,21.4281,21.4479,5100.0
2010-03-22 10:15:00,21.68,21.7,21.6,21.61,2300.0,21.438,21.4578,21.3589,21.3688,2300.0
2010-03-22 10:20:00,21.7,21.76,21.7,21.75,1500.0,21.4578,21.5171,21.4578,21.5072,1500.0
2010-03-22 10:25:00,21.76,21.9,21.76,21.86,5400.0,21.5171,21.6555,21.5171,21.616,5400.0
2010-03-22 10:30:00,21.86,21.87,21.78,21.82,3500.0,21.616,21.6259,21.5369,21.5764,3500.0
2010-03-22 10:35:00,21.81,21.86,21.81,21.84,4300.0,21.5665,21.616,21.5665,21.5962,4300.0
2010-03-22 10:40:00,21.84,21.84,21.8,21.8,6000.0,21.5962,21.5962,21.5566,21.5566,6000.0
2010-03-22 10:45:00,21.8,21.85,21.77,21.79,3200.0,21.5566,21.6061,21.527,21.5468,3200.0
2010-03-22 10:50:00,21.79,21.83,21.76,21.83,4600.0,21.5468,21.5863,21.5171,21.5863,4600.0
2010-03-22 10:55:00,21.81,21.83,21.72,21.77,2800.0,21.5665,21.5863,21.4775,21.527,2800.0
2010-03-22 11:00:00,21.78,21.87,21.71,21.74,5800.0,21.5369,21.6259,21.4676,21.4973,5800.0
2010-03-22 11:05:00,21.73,21.79,21.69,21.79,2100.0,21.4874,21.5468,21.4479,21.5468,2100.0
2010-03-22 11:10:00,21.79,21.8,21.74,21.79,800.0,21.5468,21.5566,21.4973,21.5468,800.0
2010-03-22 11:15:00,21.8,21.84,21.79,21.84,3100.0,21.5566,21.5962,21.5468,21.5962,3100.0
2010-03-22 11:20:00,21.85,21.85,21.78,21.78,1000.0,21.6061,21.6061,21.5369,21.5369,1000.0
2010-03-22 11:25:00,21.78,21.83,21.77,21.77,3200.0,21.5369,21.5863,21.527,21.527,3200.0
2010-03-22 11:30:00,21.77,21.78,21.74,21.78,700.0,21.527,21.5369,21.4973,21.5369,700.0
2010-03-22 11:35:00,21.76,21.85,21.75,21.84,3700.0,21.5171,21.6061,21.5072,21.5962,3700.0
2010-03-22 11:40:00,21.83,21.93,21.82,21.92,5600.0,21.5863,21.6852,21.5764,21.6753,5600.0
2010-03-22 11:45:00,21.91,22.0,21.86,21.92,3200.0,21.6654,21.7544,21.616,21.6753,3200.0
2010-03-22 11:50:00,21.91,21.94,21.89,21.94,3600.0,21.6654,21.6951,21.6456,21.6951,3600.0
2010-03-22 11:55:00,21.93,21.97,21.91,21.97,4400.0,21.6852,21.7247,21.6654,21.7247,4400.0
2010-03-22 12:00:00,21.97,21.98,21.91,21.93,1400.0,21.7247,21.7346,21.6654,21.6852,1400.0
2010-03-22 12:05:00,21.87,21.95,21.87,21.91,4300.0,21.6259,21.705,21.6259,21.6654,4300.0
2010-03-22 12:10:00,21.9,21.96,21.88,21.88,2800.0,21.6555,21.7149,21.6357,21.6357,2800.0
2010-03-22 12:15:00,21.88,21.9,21.85,21.9,1600.0,21.6357,21.6555,21.6061,21.6555,1600.0
2010-03-22 12:20:00,21.9,21.9,21.87,21.87,500.0,21.6555,21.6555,21.6259,21.6259,500.0
2010-03-22 12:25:00,21.87,21.91,21.87,21.91,600.0,21.6259,21.6654,21.6259,21.6654,600.0
2010-03-22 12:30:00,21.9,21.96,21.9,21.95,3200.0,21.6555,21.7149,21.6555,21.705,3200.0
2010-03-22 12:35:00,21.94,21.98,21.93,21.95,2100.0,21.6951,21.7346,21.6852,21.705,2100.0
2010-03-22 12:40:00,21.95,21.95,21.95,21.95,100.0,21.705,21.705,21.705,21.705,100.0
2010-03-22 12:45:00,21.94,21.95,21.93,21.93,1500.0,21.6951,21.705,21.6852,21.6852,1500.0
2010-03-22 12:50:00,21.93,21.94,21.93,21.93,1100.0,21.6852,21.6951,21.6852,21.6852,1100.0
2010-03-22 12:55:00,21.93,21.94,21.92,21.93,1600.0,21.6852,21.6951,21.6753,21.6852,1600.0
2010-03-22 13:00:00,21.93,21.95,21.93,21.95,1400.0,21.6852,21.705,21.6852,21.705,1400.0
2010-03-22 13:05:00,21.93,21.93,21.89,21.9,2100.0,21.6852,21.6852,21.6456,21.6555,2100.0
2010-03-22 13:10:00,21.89,21.9,21.88,21.9,1600.0,21.6456,21.6555,21.6357,21.6555,1600.0
2010-03-22 13:15:00,21.91,21.91,21.84,21.85,2800.0,21.6654,21.6654,21.5962,21.6061,2800.0
2010-03-22 13:20:00,21.85,21.9,21.85,21.9,7700.0,21.6061,21.6555,21.6061,21.6555,7700.0
2010-03-22 13:25:00,21.89,21.9,21.88,21.89,5700.0,21.6456,21.6555,21.6357,21.6456,5700.0
2010-03-22 13:30:00,21.88,21.91,21.88,21.9,5100.0,21.6357,21.6654,21.6357,21.6555,5100.0
2010-03-22 13:35:00,21.9,21.91,21.89,21.9,2400.0,21.6555,21.6654,21.6456,21.6555,2400.0
2010-03-22 13:40:00,21.89,21.91,21.87,21.91,3600.0,21.6456,21.6654,21.6259,21.6654,3600.0
2010-03-22 13:45:00,21.91,21.92,21.9,21.91,3200.0,21.6654,21.6753,21.6555,21.6654,3200.0
2010-03-22 13:50:00,21.91,21.93,21.9,21.9,3400.0,21.6654,21.6852,21.6555,21.6555,3400.0
2010-03-22 13:55:00,21.9,21.91,21.88,21.9,3000.0,21.6555,21.6654,21.6357,21.6555,3000.0
2010-03-22 14:00:00,21.91,21.91,21.9,21.91,3800.0,21.6654,21.6654,21.6555,21.6654,3800.0
2010-03-22 14:05:00,21.9,21.92,21.87,21.92,4700.0,21.6555,21.6753,21.6259,21.6753,4700.0
2010-03-22 14:10:00,21.91,21.91,21.85,21.9,6200.0,21.6654,21.6654,21.6061,21.6555,6200.0
2010-03-22 14:15:00,21.91,21.93,21.91,21.92,1200.0,21.6654,21.6852,21.6654,21.6753,1200.0
2010-03-22 14:20:00,21.91,21.91,21.89,21.9,2700.0,21.6654,21.6654,21.6456,21.6555,2700.0
2010-03-22 14:25:00,21.9,21.92,21.89,21.91,2500.0,21.6555,21.6753,21.6456,21.6654,2500.0
2010-03-22 14:30:00,21.92,21.99,21.92,21.98,8100.0,21.6753,21.7445,21.6753,21.7346,8100.0
2010-03-22 14:35:00,21.97,22.0,21.92,22.0,6000.0,21.7247,21.7544,21.6753,21.7544,6000.0
2010-03-22 14:40:00,21.99,22.12,21.99,22.08,20300.0,21.7445,21.8731,21.7445,21.8335,20300.0
2010-03-22 14:45:00,22.08,22.15,22.06,22.11,8900.0,21.8335,21.9027,21.8137,21.8632,8900.0
2010-03-22 14:50:00,22.1,22.1,22.06,22.08,3900.0,21.8533,21.8533,21.8137,21.8335,3900.0
2010-03-22 14:55:00,22.08,22.08,21.97,21.97,2400.0,21.8335,21.8335,21.7247,21.7247,2400.0
2010-03-22 15:00:00,22.0,22.05,22.0,22.02,2200.0,21.7544,21.8039,21.7544,21.7742,2200.0
2010-03-22 15:05:00,22.02,22.05,22.01,22.02,2900.0,21.7742,21.8039,21.7643,21.7742,2900.0
2010-03-22 15:10:00,22.02,22.02,21.99,21.99,2700.0,21.7742,21.7742,21.7445,21.7445,2700.0
2010-03-22 15:15:00,22.01,22.03,22.0,22.02,2700.0,21.7643,21.7841,21.7544,21.7742,2700.0
2010-03-22 15:20:00,22.02,22.08,22.02,22.06,8800.0,21.7742,21.8335,21.7742,21.8137,8800.0
2010-03-22 15:25:00,22.05,22.06,22.02,22.04,4200.0,21.8039,21.8137,21.7742,21.794,4200.0
2010-03-22 15:30:00,22.04,22.08,22.02,22.08,7800.0,21.794,21.8335,21.7742,21.8335,7800.0
2010-03-22 15:35:00,22.08,22.08,22.06,22.06,1500.0,21.8335,21.8335,21.8137,21.8137,1500.0
2010-03-22 15:40:00,22.06,22.1,22.06,22.07,4000.0,21.8137,21.8533,21.8137,21.8236,4000.0
2010-03-22 15:45:00,22.07,22.09,22.07,22.09,2500.0,21.8236,21.8434,21.8236,21.8434,2500.0
2010-03-22 15:50:00,22.08,22.09,22.06,22.08,8900.0,21.8335,21.8434,21.8137,21.8335,8900.0
2010-03-22 15:55:00,22.08,22.09,22.02,22.08,11600.0,21.8335,21.8434,21.7742,21.8335,11600.0
2010-03-23 09:30:00,22.14,22.14,21.82,21.92,6700.0,21.8928,21.8928,21.5764,21.6753,6700.0
2010-03-23 09:35:00,21.93,22.06,21.91,21.98,3100.0,21.6852,21.8137,21.6654,21.7346,3100.0
2010-03-23 09:40:00,21.97,22.04,21.96,22.0,2300.0,21.7247,21.794,21.7149,21.7544,2300.0
2010-03-23 09:45:00,22.01,22.01,21.91,21.95,5600.0,21.7643,21.7643,21.6654,21.705,5600.0
2010-03-23 09:50:00,21.92,21.96,21.9,21.91,2400.0,21.6753,21.7149,21.6555,21.6654,2400.0
2010-03-23 09:55:00,21.93,21.95,21.9,21.92,2600.0,21.6852,21.705,21.6555,21.6753,2600.0
2010-03-23 10:00:00,21.95,21.96,21.9,21.9,3600.0,21.705,21.7149,21.6555,21.6555,3600.0
2010-03-23 10:05:00,21.91,21.95,21.8,21.95,4800.0,21.6654,21.705,21.5566,21.705,4800.0
2010-03-23 10:10:00,21.92,22.01,21.91,22.01,2100.0,21.6753,21.7643,21.6654,21.7643,2100.0
2010-03-23 10:15:00,21.99,22.06,21.95,21.97,3200.0,21.7445,21.8137,21.705,21.7247,3200.0
2010-03-23 10:20:00,21.94,21.94,21.82,21.85,1500.0,21.6951,21.6951,21.5764,21.6061,1500.0
2010-03-23 10:25:00,21.85,21.89,21.77,21.8,4600.0,21.6061,21.6456,21.527,21.5566,4600.0
2010-03-23 10:30:00,21.84,21.84,21.76,21.82,4100.0,21.5962,21.5962,21.5171,21.5764,4100.0
2010-03-23 10:35:00,21.81,21.85,21.72,21.73,7500.0,21.5665,21.6061,21.4775,21.4874,7500.0
2010-03-23 10:40:00,21.77,21.83,21.76,21.8,3100.0,21.527,21.5863,21.5171,21.5566,3100.0
2010-03-23 10:45:00,21.81,21.83,21.79,21.8,1300.0,21.5665,21.5863,21.5468,21.5566,1300.0
2010-03-23 10:50:00,21.79,21.8,21.71,21.76,5700.0,21.5468,21.5566,21.4676,21.5171,5700.0
2010-03-23 10:55:00,21.73,21.74,21.64,21.68,5500.0,21.4874,21.4973,21.3984,21.438,5500.0
2010-03-23 11:00:00,21.67,21.71,21.62,21.66,2600.0,21.4281,21.4676,21.3787,21.4182,2600.0
2010-03-23 11:05:00,21.67,21.74,21.65,21.74,2800.0,21.4281,21.4973,21.4083,21.4973,2800.0
2010-03-23 11:10:00,21.71,21.76,21.71,21.75,700.0,21.4676,21.5171,21.4676,21.5072,700.0
2010-03-23 11:15:00,21.75,21.77,21.69,21.77,4000.0,21.5072,21.527,21.4479,21.527,4000.0
2010-03-23 11:20:00,21.78,21.79,21.76,21.79,500.0,21.5369,21.5468,21.5171,21.5468,500.0
2010-03-23 11:25:00,21.79,21.89,21.77,21.87,3400.0,21.5468,21.6456,21.527,21.6259,3400.0
2010-03-23 11:30:00,21.89,21.93,21.89,21.91,1000.0,21.6456,21.6852,21.6456,21.6654,1000.0
2010-03-23 11:35:00,21.9,21.94,21.88,21.94,2600.0,21.6555,21.6951,21.6357,21.6951,2600.0
2010-03-23 11:40:00,21.92,22.01,21.91,21.93,3000.0,21.6753,21.7643,21.6654,21.6852,3000.0
2010-03-23 11:45:00,21.93,22.07,21.93,22.01,1700.0,21.6852,21.8236,21.6852,21.7643,1700.0
2010-03-23 11:50:00,22.0,22.07,22.0,22.07,1700.0,21.7544,21.8236,21.7544,21.8236,1700.0
2010-03-23 11:55:00,22.04,22.11,22.04,22.08,4600.0,21.794,21.8632,21.794,21.8335,4600.0
2010-03-23 12:00:00,22.08,22.13,22.08,22.11,5100.0,21.8335,21.883,21.8335,21.8632,5100.0
2010-03-23 12:05:00,22.13,22.21,22.11,22.2,2700.0,21.883,21.9621,21.8632,21.9522,2700.0
2010-03-23 12:10:00,22.2,22.3,22.16,22.3,3200.0,21.9522,22.0511,21.9126,22.0511,3200.0
2010-03-23 12:15:00,22.27,22.3,22.25,22.28,3400.0,22.0214,22.0511,22.0016,22.0313,3400.0
2010-03-23 12:20:00,22.26,22.3,22.22,22.22,8300.0,22.0115,22.0511,21.972,21.972,8300.0
2010-03-23 12:25:00,22.21,22.23,22.19,22.23,1900.0,21.9621,21.9818,21.9423,21.9818,1900.0
2010-03-23 12:30:00,22.21,22.25,22.08,22.09,6400.0,21.9621,22.0016,21.8335,21.8434,6400.0
2010-03-23 12:35:00,22.08,22.1,22.05,22.08,1300.0,21.8335,21.8533,21.8039,21.8335,1300.0
2010-03-23 12:40:00,22.07,22.12,22.07,22.09,1100.0,21.8236,21.8731,21.8236,21.8434,1100.0
2010-03-23 12:45:00,22.11,22.16,22.11,22.14,500.0,21.8632,21.9126,21.8632,21.8928,500.0
2010-03-23 12:50:00,22.15,22.15,22.15,22.15,100.0,21.9027,21.9027,21.9027,21.9027,100.0
2010-03-23 12:55:00,22.18,22.19,22.15,22.19,700.0,21.9324,21.9423,21.9027,21.9423,700.0
2010-03-23 13:00:00,22.18,22.22,22.17,22.22,1300.0,21.9324,21.972,21.9225,21.972,1300.0
2010-03-23 13:05:00,22.22,22.22,22.19,22.19,3100.0,21.972,21.972,21.9423,21.9423,3100.0
2010-03-23 13:10:00,22.17,22.18,22.17,22.18,200.0,21.9225,21.9324,21.9225,21.9324,200.0
2010-03-23 13:15:00,22.17,22.18,22.12,22.12,2300.0,21.9225,21.9324,21.8731,21.8731,2300.0
2010-03-23 13:20:00,22.11,22.12,22.11,22.12,2100.0,21.8632,21.8731,21.8632,21.8731,2100.0
2010-03-23 13:25:00,22.17,22.22,22.17,22.21,900.0,21.9225,21.972,21.9225,21.9621,900.0
2010-03-23 13:30:00,22.2,22.2,22.16,22.16,300.0,21.9522,21.9522,21.9126,21.9126,300.0
2010-03-23 13:35:00,22.15,22.15,22.13,22.13,800.0,21.9027,21.9027,21.883,21.883,800.0
2010-03-23 13:40:00,22.11,22.11,22.11,22.11,100.0,21.8632,21.8632,21.8632,21.8632,100.0
2010-03-23 13:45:00,22.1,22.12,22.09,22.1,1100.0,21.8533,21.8731,21.8434,21.8533,1100.0
2010-03-23 13:50:00,22.09,22.11,22.09,22.11,800.0,21.8434,21.8632,21.8434,21.8632,800.0
2010-03-23 13:55:00,22.11,22.13,22.09,22.12,2300.0,21.8632,21.883,21.8434,21.8731,2300.0
2010-03-23 14:00:00,22.11,22.12,22.09,22.12,700.0,21.8632,21.8731,21.8434,21.8731,700.0
2010-03-23 14:05:00,22.12,22.12,22.08,22.09,2100.0,21.8731,21.8731,21.8335,21.8434,2100.0
2010-03-23 14:10:00,22.08,22.1,22.08,22.09,1500.0,21.8335,21.8533,21.8335,21.8434,1500.0
2010-03-23 14:15:00,22.1,22.13,22.1,22.1,1400.0,21.8533,21.883,21.8533,21.8533,1400.0
2010-03-23 14:20:00,22.1,22.13,22.1,22.11,3000.0,21.8533,21.883,21.8533,21.8632,3000.0
2010-03-23 14:25:00,22.12,22.19,22.12,22.19,2800.0,21.8731,21.9423,21.8731,21.9423,2800.0
2010-03-23 14:30:00,22.15,22.15,22.09,22.09,2300.0,21.9027,21.9027,21.8434,21.8434,2300.0
2010-03-23 14:35:00,22.08,22.1,22.08,22.08,1500.0,21.8335,21.8533,21.8335,21.8335,1500.0
2010-03-23 14:40:00,22.07,22.13,22.06,22.12,3200.0,21.8236,21.883,21.8137,21.8731,3200.0
2010-03-23 14:45:00,22.12,22.13,22.08,22.08,1500.0,21.8731,21.883,21.8335,21.8335,1500.0
2010-03-23 14:50:00,22.07,22.1,22.07,22.1,1400.0,21.8236,21.8533,21.8236,21.8533,1400.0
2010-03-23 14:55:00,22.08,22.08,22.06,22.08,1500.0,21.8335,21.8335,21.8137,21.8335,1500.0
2010-03-23 15:00:00,22.08,22.08,22.06,22.08,4200.0,21.8335,21.8335,21.8137,21.8335,4200.0
2010-03-23 15:05:00,22.08,22.17,22.08,22.12,17200.0,21.8335,21.9225,21.8335,21.8731,17200.0
2010-03-23 15:10:00,22.11,22.14,22.1,22.13,7400.0,21.8632,21.8928,21.8533,21.883,7400.0
2010-03-23 15:15:00,22.14,22.16,22.13,22.14,4900.0,21.8928,21.9126,21.883,21.8928,4900.0
2010-03-23 15:20:00,22.15,22.16,22.12,22.16,7600.0,21.9027,21.9126,21.8731,21.9126,7600.0
2010-03-23 15:25:00,22.16,22.19,22.15,22.19,4900.0,21.9126,21.9423,21.9027,21.9423,4900.0
2010-03-23 15:30:00,22.18,22.19,22.18,22.18,2700.0,21.9324,21.9423,21.9324,21.9324,2700.0
2010-03-23 15:35:00,22.19,22.2,22.18,22.19,8100.0,21.9423,21.9522,21.9324,21.9423,8100.0
2010-03-23 15:40:00,22.18,22.19,22.11,22.16,11400.0,21.9324,21.9423,21.8632,21.9126,11400.0
2010-03-23 15:45:00,22.16,22.22,22.1,22.21,9700.0,21.9126,21.972,21.8533,21.9621,9700.0
2010-03-23 15:50:00,22.21,22.22,22.14,22.18,6200.0,21.9621,21.972,21.8928,21.9324,6200.0
2010-03-23 15:55:00,22.19,22.24,22.18,22.24,13100.0,21.9423,21.9917,21.9324,21.9917,13100.0
2010-03-24 09:30:00,22.06,22.06,21.0,21.74,21900.0,21.8137,21.8137,20.7656,21.4973,21900.0
2010-03-24 09:35:00,21.78,21.9,21.74,21.9,4000.0,21.5369,21.6555,21.4973,21.6555,4000.0
2010-03-24 09:40:00,21.9,21.9,21.9,21.9,500.0,21.6555,21.6555,21.6555,21.6555,500.0
2010-03-24 09:45:00,21.96,22.03,21.95,22.02,4800.0,21.7149,21.7841,21.705,21.7742,4800.0
2010-03-24 09:50:00,22.03,22.11,21.96,22.11,6400.0,21.7841,21.8632,21.7149,21.8632,6400.0
2010-03-24 09:55:00,22.09,22.12,21.95,22.03,8200.0,21.8434,21.8731,21.705,21.7841,8200.0
2010-03-24 10:00:00,22.05,22.12,22.0,22.12,2700.0,21.8039,21.8731,21.7544,21.8731,2700.0
2010-03-24 10:05:00,22.16,22.17,22.05,22.15,2500.0,21.9126,21.9225,21.8039,21.9027,2500.0
2010-03-24 10:10:00,22.16,22.29,22.16,22.21,4600.0,21.9126,22.0412,21.9126,21.9621,4600.0
2010-03-24 10:15:00,22.21,22.28,22.19,22.28,2100.0,21.9621,22.0313,21.9423,22.0313,2100.0
2010-03-24 10:20:00,22.28,22.28,22.19,22.19,1300.0,22.0313,22.0313,21.9423,21.9423,1300.0
2010-03-24 10:25:00,22.21,22.21,22.16,22.2,1200.0,21.9621,21.9621,21.9126,21.9522,1200.0
2010-03-24 10:30:00,22.19,22.23,22.17,22.23,2000.0,21.9423,21.9818,21.9225,21.9818,2000.0
2010-03-24 10:35:00,22.2,22.21,22.15,22.18,1700.0,21.9522,21.9621,21.9027,21.9324,1700.0
2010-03-24 10:40:00,22.14,22.14,22.04,22.08,3100.0,21.8928,21.8928,21.794,21.8335,3100.0
2010-03-24 10:45:00,22.07,22.08,21.99,22.03,10900.0,21.8236,21.8335,21.7445,21.7841,10900.0
2010-03-24 10:50:00,22.03,22.03,21.88,22.0,7500.0,21.7841,21.7841,21.6357,21.7544,7500.0
2010-03-24 10:55:00,22.0,22.02,21.98,22.0,2600.0,21.7544,21.7742,21.7346,21.7544,2600.0
2010-03-24 11:00:00,22.01,22.05,22.01,22.03,3000.0,21.7643,21.8039,21.7643,21.7841,3000.0
2010-03-24 11:05:00,22.06,22.06,22.02,22.04,2700.0,21.8137,21.8137,21.7742,21.794,2700.0
2010-03-24 11:10:00,22.02,22.02,21.97,21.97,1900.0,21.7742,21.7742,21.7247,21.7247,1900.0
2010-03-24 11:15:00,22.0,22.06,21.98,22.05,7500.0,21.7544,21.8137,21.7346,21.8039,7500.0
2010-03-24 11:20:00,22.06,22.06,22.0,22.0,7400.0,21.8137,21.8137,21.7544,21.7544,7400.0
2010-03-24 11:25:00,22.05,22.05,22.03,22.03,400.0,21.8039,21.8039,21.7841,21.7841,400.0
2010-03-24 11:30:00,22.03,22.06,22.03,22.05,3200.0,21.7841,21.8137,21.7841,21.8039,3200.0
2010-03-24 11:35:00,22.06,22.06,22.05,22.05,200.0,21.8137,21.8137,21.8039,21.8039,200.0
2010-03-24 11:40:00,22.06,22.1,22.01,22.05,8500.0,21.8137,21.8533,21.7643,21.8039,8500.0
2010-03-24 11:45:00,22.05,22.05,22.03,22.03,400.0,21.8039,21.8039,21.7841,21.7841,400.0
2010-03-24 11:50:00,22.02,22.02,22.01,22.01,600.0,21.7742,21.7742,21.7643,21.7643,600.0
2010-03-24 11:55:00,22.01,22.05,22.01,22.05,700.0,21.7643,21.8039,21.7643,21.8039,700.0
2010-03-24 12:00:00,22.06,22.07,22.01,22.02,1800.0,21.8137,21.8236,21.7643,21.7742,1800.0
2010-03-24 12:05:00,22.02,22.03,22.01,22.03,600.0,21.7742,21.7841,21.7643,21.7841,600.0
2010-03-24 12:10:00,22.01,22.02,22.01,22.01,600.0,21.7643,21.7742,21.7643,21.7643,600.0
2010-03-24 12:15:00,22.0,22.02,22.0,22.02,500.0,21.7544,21.7742,21.7544,21.7742,500.0
2010-03-24 12:20:00,22.0,22.06,22.0,22.06,400.0,21.7544,21.8137,21.7544,21.8137,400.0
2010-03-24 12:25:00,22.07,22.07,22.01,22.01,500.0,21.8236,21.8236,21.7643,21.7643,500.0
2010-03-24 12:30:00,22.01,22.01,22.0,22.0,400.0,21.7643,21.7643,21.7544,21.7544,400.0
2010-03-24 12:35:00,22.02,22.03,22.02,22.02,1700.0,21.7742,21.7841,21.7742,21.7742,1700.0
2010-03-24 12:40:00,22.02,22.02,22.0,22.01,2000.0,21.7742,21.7742,21.7544,21.7643,2000.0
2010-03-24 12:45:00,22.02,22.02,22.01,22.01,400.0,21.7742,21.7742,21.7643,21.7643,400.0
2010-03-24 12:50:00,22.02,22.02,22.0,22.01,1000.0,21.7742,21.7742,21.7544,21.7643,1000.0
2010-03-24 12:55:00,22.0,22.0,22.0,22.0,200.0,21.7544,21.7544,21.7544,21.7544,200.0
2010-03-24 13:00:00,22.0,22.01,22.0,22.0,2800.0,21.7544,21.7643,21.7544,21.7544,2800.0
2010-03-24 13:05:00,22.0,22.01,22.0,22.01,1000.0,21.7544,21.7643,21.7544,21.7643,1000.0
2010-03-24 13:10:00,22.01,22.01,22.01,22.01,600.0,21.7643,21.7643,21.7643,21.7643,600.0
2010-03-24 13:15:00,22.0,22.02,22.0,22.02,1000.0,21.7544,21.7742,21.7544,21.7742,1000.0
2010-03-24 13:20:00,22.03,22.03,22.01,22.01,800.0,21.7841,21.7841,21.7643,21.7643,800.0
2010-03-24 13:25:00,22.01,22.02,21.99,22.02,1900.0,21.7643,21.7742,21.7445,21.7742,1900.0
2010-03-24 13:30:00,22.02,22.02,22.02,22.02,200.0,21.7742,21.7742,21.7742,21.7742,200.0
2010-03-24 13:35:00,22.01,22.03,22.01,22.03,1800.0,21.7643,21.7841,21.7643,21.7841,1800.0
2010-03-24 13:40:00,22.06,22.06,22.03,22.03,700.0,21.8137,21.8137,21.7841,21.7841,700.0
2010-03-24 13:45:00,22.01,22.05,21.99,22.05,8800.0,21.7643,21.8039,21.7445,21.8039,8800.0
2010-03-24 13:50:00,22.05,22.13,22.05,22.12,2700.0,21.8039,21.883,21.8039,21.8731,2700.0
2010-03-24 13:55:00,22.13,22.23,22.13,22.19,4900.0,21.883,21.9818,21.883,21.9423,4900.0
2010-03-24 14:00:00,22.23,22.29,22.18,22.19,6300.0,21.9818,22.0412,21.9324,21.9423,6300.0
2010-03-24 14:05:00,22.19,22.19,22.16,22.17,900.0,21.9423,21.9423,21.9126,21.9225,900.0
2010-03-24 14:10:00,22.16,22.16,22.12,22.15,1300.0,21.9126,21.9126,21.8731,21.9027,1300.0
2010-03-24 14:15:00,22.14,22.14,22.09,22.09,2000.0,21.8928,21.8928,21.8434,21.8434,2000.0
2010-03-24 14:20:00,22.11,22.12,22.11,22.12,300.0,21.8632,21.8731,21.8632,21.8731,300.0
2010-03-24 14:25:00,22.1,22.1,22.01,22.05,3100.0,21.8533,21.8533,21.7643,21.8039,3100.0
2010-03-24 14:30:00,22.08,22.1,22.08,22.1,500.0,21.8335,21.8533,21.8335,21.8533,500.0
2010-03-24 14:35:00,22.06,22.08,22.03,22.08,2400.0,21.8137,21.8335,21.7841,21.8335,2400.0
2010-03-24 14:40:00,22.09,22.12,22.09,22.12,1200.0,21.8434,21.8731,21.8434,21.8731,1200.0
2010-03-24 14:45:00,22.14,22.14,22.05,22.05,800.0,21.8928,21.8928,21.8039,21.8039,800.0
2010-03-24 14:50:00,22.05,22.05,22.05,22.05,300.0,21.8039,21.8039,21.8039,21.8039,300.0
2010-03-24 14:55:00,22.05,22.05,22.0,22.0,2500.0,21.8039,21.8039,21.7544,21.7544,2500.0
2010-03-24 15:00:00,22.01,22.01,22.01,22.01,600.0,21.7643,21.7643,21.7643,21.7643,600.0
2010-03-24 15:05:00,22.0,22.0,22.0,22.0,1200.0,21.7544,21.7544,21.7544,21.7544,1200.0
2010-03-24 15:10:00,22.0,22.0,21.95,21.98,12800.0,21.7544,21.7544,21.705,21.7346,12800.0
2010-03-24 15:15:00,21.99,22.08,21.99,22.07,5700.0,21.7445,21.8335,21.7445,21.8236,5700.0
2010-03-24 15:20:00,22.06,22.06,22.01,22.01,1500.0,21.8137,21.8137,21.7643,21.7643,1500.0
2010-03-24 15:25:00,22.02,22.02,21.99,21.99,2300.0,21.7742,21.7742,21.7445,21.7445,2300.0
2010-03-24 15:30:00,22.0,22.01,21.96,22.01,3100.0,21.7544,21.7643,21.7149,21.7643,3100.0
2010-03-24 15:35:00,22.03,22.03,21.96,21.97,3400.0,21.7841,21.7841,21.7149,21.7247,3400.0
2010-03-24 15:40:00,21.96,21.96,21.93,21.95,5700.0,21.7149,21.7149,21.6852,21.705,5700.0
2010-03-24 15:45:00,21.95,22.01,21.89,21.98,12000.0,21.705,21.7643,21.6456,21.7346,12000.0
2010-03-24 15:50:00,21.97,22.01,21.97,22.0,5500.0,21.7247,21.7643,21.7247,21.7544,5500.0
2010-03-24 15:55:00,22.01,22.04,21.94,21.97,10200.0,21.7643,21.794,21.6951,21.7247,10200.0
2010-03-25 09:30:00,22.08,22.43,22.08,22.43,3700.0,21.8335,22.1796,21.8335,22.1796,3700.0
2010-03-25 09:35:00,22.42,22.42,22.17,22.32,5300.0,22.1697,22.1697,21.9225,22.0708,5300.0
2010-03-25 09:40:00,22.31,22.34,22.31,22.34,200.0,22.0609,22.0906,22.0609,22.0906,200.0
2010-03-25 09:45:00,22.35,22.35,22.21,22.21,4600.0,22.1005,22.1005,21.9621,21.9621,4600.0
2010-03-25 09:50:00,22.21,22.21,22.0,22.1,4200.0,21.9621,21.9621,21.7544,21.8533,4200.0
2010-03-25 09:55:00,22.12,22.28,22.12,22.28,6000.0,21.8731,22.0313,21.8731,22.0313,6000.0
2010-03-25 10:00:00,22.3,22.33,22.3,22.32,800.0,22.0511,22.0807,22.0511,22.0708,800.0
2010-03-25 10:05:00,22.28,22.3,22.26,22.3,2500.0,22.0313,22.0511,22.0115,22.0511,2500.0
2010-03-25 10:10:00,22.3,22.3,22.3,22.3,300.0,22.0511,22.0511,22.0511,22.0511,300.0
2010-03-25 10:15:00,22.3,22.39,22.3,22.39,2900.0,22.0511,22.1401,22.0511,22.1401,2900.0
2010-03-25 10:20:00,22.39,22.55,22.39,22.55,17700.0,22.1401,22.2983,22.1401,22.2983,17700.0
2010-03-25 10:25:00,22.57,22.57,22.43,22.53,8700.0,22.318,22.318,22.1796,22.2785,8700.0
2010-03-25 10:30:00,22.53,22.6,22.53,22.58,800.0,22.2785,22.3477,22.2785,22.3279,800.0
2010-03-25 10:35:00,22.59,22.79,22.57,22.77,17100.0,22.3378,22.5356,22.318,22.5158,17100.0
2010-03-25 10:40:00,22.76,22.8,22.62,22.64,4300.0,22.5059,22.5455,22.3675,22.3873,4300.0
2010-03-25 10:45:00,22.66,22.66,22.66,22.66,200.0,22.407,22.407,22.407,22.407,200.0
2010-03-25 10:50:00,22.64,22.64,22.47,22.5,4800.0,22.3873,22.3873,22.2192,22.2488,4800.0
2010-03-25 10:55:00,22.49,22.58,22.49,22.58,4100.0,22.2389,22.3279,22.2389,22.3279,4100.0
2010-03-25 11:00:00,22.59,22.63,22.59,22.61,1100.0,22.3378,22.3774,22.3378,22.3576,1100.0
2010-03-25 11:05:00,22.62,22.62,22.6,22.62,1400.0,22.3675,22.3675,22.3477,22.3675,1400.0
2010-03-25 11:10:00,22.6,22.72,22.6,22.72,2200.0,22.3477,22.4664,22.3477,22.4664,2200.0
2010-03-25 11:15:00,22.75,22.8,22.73,22.73,4200.0,22.496,22.5455,22.4763,22.4763,4200.0
2010-03-25 11:20:00,22.72,22.84,22.72,22.84,2000.0,22.4664,22.585,22.4664,22.585,2000.0
2010-03-25 11:25:00,22.84,22.86,22.8,22.8,1000.0,22.585,22.6048,22.5455,22.5455,1000.0
2010-03-25 11:30:00,22.87,22.89,22.86,22.89,900.0,22.6147,22.6345,22.6048,22.6345,900.0
2010-03-25 11:35:00,22.87,22.87,22.74,22.81,4600.0,22.6147,22.6147,22.4861,22.5554,4600.0
2010-03-25 11:40:00,22.81,22.81,22.77,22.8,1400.0,22.5554,22.5554,22.5158,22.5455,1400.0
2010-03-25 11:45:00,22.83,22.83,22.73,22.77,4100.0,22.5751,22.5751,22.4763,22.5158,4100.0
2010-03-25 11:50:00,22.77,22.8,22.76,22.76,2500.0,22.5158,22.5455,22.5059,22.5059,2500.0
2010-03-25 11:55:00,22.77,22.78,22.77,22.78,200.0,22.5158,22.5257,22.5158,22.5257,200.0
2010-03-25 12:00:00,22.78,22.78,22.77,22.77,700.0,22.5257,22.5257,22.5158,22.5158,700.0
2010-03-25 12:05:00,22.77,22.77,22.77,22.77,800.0,22.5158,22.5158,22.5158,22.5158,800.0
2010-03-25 12:10:00,22.76,22.76,22.7,22.74,2400.0,22.5059,22.5059,22.4466,22.4861,2400.0
2010-03-25 12:15:00,22.76,22.85,22.76,22.83,1800.0,22.5059,22.5949,22.5059,22.5751,1800.0
2010-03-25 12:20:00,22.85,22.85,22.85,22.85,100.0,22.5949,22.5949,22.5949,22.5949,100.0
2010-03-25 12:25:00,22.87,22.88,22.86,22.87,1300.0,22.6147,22.6246,22.6048,22.6147,1300.0
2010-03-25 12:30:00,22.85,22.86,22.84,22.85,1200.0,22.5949,22.6048,22.585,22.5949,1200.0
2010-03-25 12:35:00,22.87,22.89,22.86,22.87,2900.0,22.6147,22.6345,22.6048,22.6147,2900.0
2010-03-25 12:40:00,22.87,22.88,22.86,22.86,3300.0,22.6147,22.6246,22.6048,22.6048,3300.0
2010-03-25 12:45:00,22.86,22.9,22.86,22.86,2300.0,22.6048,22.6444,22.6048,22.6048,2300.0
2010-03-25 12:50:00,22.89,22.9,22.87,22.89,2500.0,22.6345,22.6444,22.6147,22.6345,2500.0
2010-03-25 12:55:00,22.89,22.9,22.89,22.89,1800.0,22.6345,22.6444,22.6345,22.6345,1800.0
2010-03-25 13:00:00,22.88,22.89,22.85,22.86,3300.0,22.6246,22.6345,22.5949,22.6048,3300.0
2010-03-25 13:05:00,22.87,22.9,22.87,22.9,1500.0,22.6147,22.6444,22.6147,22.6444,1500.0
2010-03-25 13:10:00,22.9,22.93,22.9,22.93,1900.0,22.6444,22.674,22.6444,22.674,1900.0
2010-03-25 13:15:00,22.94,22.97,22.92,22.95,4700.0,22.6839,22.7136,22.6641,22.6938,4700.0
2010-03-25 13:20:00,22.95,23.01,22.95,22.96,10600.0,22.6938,22.7531,22.6938,22.7037,10600.0
2010-03-25 13:25:00,22.98,23.08,22.98,23.05,9300.0,22.7235,22.8224,22.7235,22.7927,9300.0
2010-03-25 13:30:00,23.05,23.15,23.04,23.12,37400.0,22.7927,22.8916,22.7828,22.8619,37400.0
2010-03-25 13:35:00,23.1,23.1,23.03,23.05,19700.0,22.8421,22.8421,22.7729,22.7927,19700.0
2010-03-25 13:40:00,23.05,23.08,23.03,23.07,3600.0,22.7927,22.8224,22.7729,22.8125,3600.0
2010-03-25 13:45:00,23.06,23.06,22.99,23.0,3800.0,22.8026,22.8026,22.7334,22.7432,3800.0
2010-03-25 13:50:00,22.99,23.06,22.99,23.03,15200.0,22.7334,22.8026,22.7334,22.7729,15200.0
2010-03-25 13:55:00,23.04,23.11,23.04,23.1,5200.0,22.7828,22.852,22.7828,22.8421,5200.0
2010-03-25 14:00:00,23.08,23.1,23.08,23.08,2900.0,22.8224,22.8421,22.8224,22.8224,2900.0
2010-03-25 14:05:00,23.07,23.1,23.05,23.09,3500.0,22.8125,22.8421,22.7927,22.8322,3500.0
2010-03-25 14:10:00,23.08,23.1,23.05,23.1,3000.0,22.8224,22.8421,22.7927,22.8421,3000.0
2010-03-25 14:15:00,23.11,23.22,23.11,23.22,18300.0,22.852,22.9608,22.852,22.9608,18300.0
2010-03-25 14:20:00,23.22,23.23,23.15,23.15,6500.0,22.9608,22.9707,22.8916,22.8916,6500.0
2010-03-25 14:25:00,23.15,23.16,23.06,23.12,5400.0,22.8916,22.9015,22.8026,22.8619,5400.0
2010-03-25 14:30:00,23.14,23.16,23.11,23.13,3400.0,22.8817,22.9015,22.852,22.8718,3400.0
2010-03-25 14:35:00,23.13,23.28,23.12,23.27,20400.0,22.8718,23.0201,22.8619,23.0102,20400.0
2010-03-25 14:40:00,23.28,23.28,23.2,23.2,13000.0,23.0201,23.0201,22.941,22.941,13000.0
2010-03-25 14:45:00,23.21,23.21,23.07,23.07,11000.0,22.9509,22.9509,22.8125,22.8125,11000.0
2010-03-25 14:50:00,23.06,23.06,23.0,23.01,7500.0,22.8026,22.8026,22.7432,22.7531,7500.0
2010-03-25 14:55:00,23.02,23.13,23.01,23.11,13600.0,22.763,22.8718,22.7531,22.852,13600.0
2010-03-25 15:00:00,23.12,23.14,23.09,23.1,5500.0,22.8619,22.8817,22.8322,22.8421,5500.0
2010-03-25 15:05:00,23.11,23.12,23.08,23.08,7400.0,22.852,22.8619,22.8224,22.8224,7400.0
2010-03-25 15:10:00,23.08,23.09,23.08,23.08,1500.0,22.8224,22.8322,22.8224,22.8224,1500.0
2010-03-25 15:15:00,23.08,23.08,22.95,22.96,6700.0,22.8224,22.8224,22.6938,22.7037,6700.0
2010-03-25 15:20:00,22.97,23.02,22.97,23.0,7200.0,22.7136,22.763,22.7136,22.7432,7200.0
2010-03-25 15:25:00,23.01,23.06,23.0,23.01,12600.0,22.7531,22.8026,22.7432,22.7531,12600.0
2010-03-25 15:30:00,23.02,23.08,22.93,22.93,43600.0,22.763,22.8224,22.674,22.674,43600.0
2010-03-25 15:35:00,22.93,22.98,22.88,22.88,8300.0,22.674,22.7235,22.6246,22.6246,8300.0
2010-03-25 15:40:00,22.89,22.95,22.88,22.91,9200.0,22.6345,22.6938,22.6246,22.6543,9200.0
2010-03-25 15:45:00,22.91,22.92,22.73,22.73,11400.0,22.6543,22.6641,22.4763,22.4763,11400.0
2010-03-25 15:50:00,22.76,22.85,22.74,22.84,12500.0,22.5059,22.5949,22.4861,22.585,12500.0
2010-03-25 15:55:00,22.85,22.85,22.69,22.69,28900.0,22.5949,22.5949,22.4367,22.4367,28900.0
2010-03-26 09:30:00,22.98,23.08,22.55,23.08,10600.0,22.7235,22.8224,22.2983,22.8224,10600.0
2010-03-26 09:35:00,23.12,23.14,23.0,23.05,5000.0,22.8619,22.8817,22.7432,22.7927,5000.0
2010-03-26 09:40:00,23.0,23.0,22.85,22.86,1400.0,22.7432,22.7432,22.5949,22.6048,1400.0
2010-03-26 09:45:00,22.86,22.86,22.83,22.86,800.0,22.6048,22.6048,22.5751,22.6048,800.0
2010-03-26 09:50:00,22.86,22.97,22.86,22.9,4500.0,22.6048,22.7136,22.6048,22.6444,4500.0
2010-03-26 09:55:00,22.94,22.98,22.92,22.97,9100.0,22.6839,22.7235,22.6641,22.7136,9100.0
2010-03-26 10:00:00,22.93,23.0,22.9,22.99,9300.0,22.674,22.7432,22.6444,22.7334,9300.0
2010-03-26 10:05:00,22.99,23.0,22.99,22.99,1600.0,22.7334,22.7432,22.7334,22.7334,1600.0
2010-03-26 10:10:00,22.99,22.99,22.92,22.92,800.0,22.7334,22.7334,22.6641,22.6641,800.0
2010-03-26 10:15:00,22.86,22.89,22.86,22.89,2900.0,22.6048,22.6345,22.6048,22.6345,2900.0
2010-03-26 10:20:00,22.86,22.87,22.86,22.86,600.0,22.6048,22.6147,22.6048,22.6048,600.0
2010-03-26 10:25:00,22.87,22.89,22.83,22.84,4900.0,22.6147,22.6345,22.5751,22.585,4900.0
2010-03-26 10:30:00,22.85,22.85,22.82,22.82,500.0,22.5949,22.5949,22.5653,22.5653,500.0
2010-03-26 10:35:00,22.81,22.81,22.75,22.76,2400.0,22.5554,22.5554,22.496,22.5059,2400.0
2010-03-26 10:40:00,22.75,22.75,22.68,22.68,1700.0,22.496,22.496,22.4268,22.4268,1700.0
2010-03-26 10:45:00,22.69,22.78,22.69,22.78,3600.0,22.4367,22.5257,22.4367,22.5257,3600.0
2010-03-26 10:50:00,22.78,22.79,22.78,22.79,700.0,22.5257,22.5356,22.5257,22.5356,700.0
2010-03-26 10:55:00,22.77,22.77,22.64,22.65,1800.0,22.5158,22.5158,22.3873,22.3972,1800.0
2010-03-26 11:00:00,22.69,22.76,22.69,22.72,1900.0,22.4367,22.5059,22.4367,22.4664,1900.0
2010-03-26 11:05:00,22.71,22.73,22.7,22.73,2500.0,22.4565,22.4763,22.4466,22.4763,2500.0
2010-03-26 11:10:00,22.69,22.69,22.69,22.69,400.0,22.4367,22.4367,22.4367,22.4367,400.0
2010-03-26 11:15:00,22.68,22.75,22.68,22.72,1400.0,22.4268,22.496,22.4268,22.4664,1400.0
2010-03-26 11:20:00,22.73,22.73,22.73,22.73,400.0,22.4763,22.4763,22.4763,22.4763,400.0
2010-03-26 11:25:00,22.74,22.74,22.73,22.73,1200.0,22.4861,22.4861,22.4763,22.4763,1200.0
2010-03-26 11:30:00,22.72,22.74,22.71,22.73,1600.0,22.4664,22.4861,22.4565,22.4763,1600.0
2010-03-26 11:35:00,22.75,22.75,22.74,22.75,1200.0,22.496,22.496,22.4861,22.496,1200.0
2010-03-26 11:40:00,22.75,22.8,22.74,22.8,3300.0,22.496,22.5455,22.4861,22.5455,3300.0
2010-03-26 11:45:00,22.8,22.86,22.79,22.86,1200.0,22.5455,22.6048,22.5356,22.6048,1200.0
2010-03-26 11:50:00,22.83,22.86,22.83,22.85,4000.0,22.5751,22.6048,22.5751,22.5949,4000.0
2010-03-26 11:55:00,22.84,22.84,22.84,22.84,1100.0,22.585,22.585,22.585,22.585,1100.0
2010-03-26 12:00:00,22.84,22.85,22.84,22.84,2300.0,22.585,22.5949,22.585,22.585,2300.0
2010-03-26 12:05:00,22.84,22.85,22.84,22.84,1900.0,22.585,22.5949,22.585,22.585,1900.0
2010-03-26 12:10:00,22.85,22.85,22.85,22.85,700.0,22.5949,22.5949,22.5949,22.5949,700.0
2010-03-26 12:15:00,22.86,22.87,22.85,22.87,3800.0,22.6048,22.6147,22.5949,22.6147,3800.0
2010-03-26 12:20:00,22.89,22.89,22.83,22.83,5200.0,22.6345,22.6345,22.5751,22.5751,5200.0
2010-03-26 12:25:00,22.81,22.81,22.81,22.81,800.0,22.5554,22.5554,22.5554,22.5554,800.0
2010-03-26 12:30:00,22.8,22.84,22.8,22.84,4900.0,22.5455,22.585,22.5455,22.585,4900.0
2010-03-26 12:35:00,22.83,22.84,22.83,22.83,2900.0,22.5751,22.585,22.5751,22.5751,2900.0
2010-03-26 12:40:00,22.82,22.84,22.81,22.84,1900.0,22.5653,22.585,22.5554,22.585,1900.0
2010-03-26 12:45:00,22.83,22.83,22.77,22.77,2300.0,22.5751,22.5751,22.5158,22.5158,2300.0
2010-03-26 12:50:00,22.78,22.8,22.76,22.8,3300.0,22.5257,22.5455,22.5059,22.5455,3300.0
2010-03-26 12:55:00,22.78,22.78,22.7,22.72,1400.0,22.5257,22.5257,22.4466,22.4664,1400.0
2010-03-26 13:00:00,22.73,22.73,22.7,22.7,600.0,22.4763,22.4763,22.4466,22.4466,600.0
2010-03-26 13:05:00,22.69,22.69,22.45,22.48,5300.0,22.4367,22.4367,22.1994,22.2291,5300.0
2010-03-26 13:10:00,22.48,22.53,22.48,22.52,2600.0,22.2291,22.2785,22.2291,22.2686,2600.0
2010-03-26 13:15:00,22.53,22.54,22.53,22.54,1200.0,22.2785,22.2884,22.2785,22.2884,1200.0
2010-03-26 13:20:00,22.6,22.85,22.57,22.76,30900.0,22.3477,22.5949,22.318,22.5059,30900.0
2010-03-26 13:25:00,22.72,22.73,22.71,22.72,1200.0,22.4664,22.4763,22.4565,22.4664,1200.0
2010-03-26 13:30:00,22.72,22.72,22.7,22.72,1200.0,22.4664,22.4664,22.4466,22.4664,1200.0
2010-03-26 13:35:00,22.71,22.74,22.71,22.74,1300.0,22.4565,22.4861,22.4565,22.4861,1300.0
2010-03-26 13:40:00,22.75,22.75,22.69,22.69,3000.0,22.496,22.496,22.4367,22.4367,3000.0
2010-03-26 13:45:00,22.7,22.75,22.7,22.75,1600.0,22.4466,22.496,22.4466,22.496,1600.0
2010-03-26 13:50:00,22.76,22.83,22.76,22.79,1300.0,22.5059,22.5751,22.5059,22.5356,1300.0
2010-03-26 13:55:00,22.82,22.82,22.8,22.8,2100.0,22.5653,22.5653,22.5455,22.5455,2100.0
2010-03-26 14:00:00,22.8,22.8,22.72,22.72,3100.0,22.5455,22.5455,22.4664,22.4664,3100.0
2010-03-26 14:05:00,22.72,22.73,22.72,22.73,1100.0,22.4664,22.4763,22.4664,22.4763,1100.0
2010-03-26 14:10:00,22.73,22.75,22.73,22.74,2100.0,22.4763,22.496,22.4763,22.4861,2100.0
2010-03-26 14:15:00,22.75,22.76,22.75,22.75,700.0,22.496,22.5059,22.496,22.496,700.0
2010-03-26 14:20:00,22.78,22.78,22.72,22.72,1400.0,22.5257,22.5257,22.4664,22.4664,1400.0
2010-03-26 14:25:00,22.72,22.83,22.72,22.82,1300.0,22.4664,22.5751,22.4664,22.5653,1300.0
2010-03-26 14:30:00,22.83,22.84,22.76,22.77,4000.0,22.5751,22.585,22.5059,22.5158,4000.0
2010-03-26 14:35:00,22.77,22.81,22.75,22.8,2100.0,22.5158,22.5554,22.496,22.5455,2100.0
2010-03-26 14:40:00,22.81,22.81,22.75,22.75,2000.0,22.5554,22.5554,22.496,22.496,2000.0
2010-03-26 14:45:00,22.76,22.76,22.72,22.75,3700.0,22.5059,22.5059,22.4664,22.496,3700.0
2010-03-26 14:50:00,22.75,22.76,22.72,22.76,2800.0,22.496,22.5059,22.4664,22.5059,2800.0
2010-03-26 14:55:00,22.75,22.76,22.66,22.67,1400.0,22.496,22.5059,22.407,22.4169,1400.0
2010-03-26 15:00:00,22.66,22.66,22.62,22.64,2000.0,22.407,22.407,22.3675,22.3873,2000.0
2010-03-26 15:05:00,22.64,22.64,22.55,22.56,2100.0,22.3873,22.3873,22.2983,22.3082,2100.0
2010-03-26 15:10:00,22.57,22.59,22.5,22.58,3500.0,22.318,22.3378,22.2488,22.3279,3500.0
2010-03-26 15:15:00,22.58,22.6,22.58,22.6,1100.0,22.3279,22.3477,22.3279,22.3477,1100.0
2010-03-26 15:20:00,22.6,22.6,22.51,22.51,1600.0,22.3477,22.3477,22.2587,22.2587,1600.0
2010-03-26 15:25:00,22.53,22.6,22.52,22.6,5600.0,22.2785,22.3477,22.2686,22.3477,5600.0
2010-03-26 15:30:00,22.6,22.61,22.55,22.55,3100.0,22.3477,22.3576,22.2983,22.2983,3100.0
2010-03-26 15:35:00,22.55,22.57,22.52,22.57,4500.0,22.2983,22.318,22.2686,22.318,4500.0
2010-03-26 15:40:00,22.55,22.56,22.52,22.53,4000.0,22.2983,22.3082,22.2686,22.2785,4000.0
2010-03-26 15:45:00,22.52,22.52,22.44,22.46,5800.0,22.2686,22.2686,22.1895,22.2093,5800.0
2010-03-26 15:50:00,22.47,22.49,22.42,22.42,5100.0,22.2192,22.2389,22.1697,22.1697,5100.0
2010-03-26 15:55:00,22.42,22.47,22.4,22.44,9400.0,22.1697,22.2192,22.1499,22.1895,9400.0
2010-03-29 09:30:00,22.68,22.76,22.6,22.72,6100.0,22.4268,22.5059,22.3477,22.4664,6100.0
2010-03-29 09:35:00,22.76,22.76,22.63,22.71,2400.0,22.5059,22.5059,22.3774,22.4565,2400.0
2010-03-29 09:40:00,22.7,22.7,22.62,22.65,500.0,22.4466,22.4466,22.3675,22.3972,500.0
2010-03-29 09:45:00,22.63,22.63,22.6,22.6,900.0,22.3774,22.3774,22.3477,22.3477,900.0
2010-03-29 09:50:00,22.63,22.66,22.59,22.59,1100.0,22.3774,22.407,22.3378,22.3378,1100.0
2010-03-29 09:55:00,22.58,22.58,22.52,22.52,2800.0,22.3279,22.3279,22.2686,22.2686,2800.0
2010-03-29 10:00:00,22.52,22.52,22.5,22.5,2100.0,22.2686,22.2686,22.2488,22.2488,2100.0
2010-03-29 10:05:00,22.5,22.5,22.49,22.5,1600.0,22.2488,22.2488,22.2389,22.2488,1600.0
2010-03-29 10:10:00,22.49,22.53,22.49,22.53,1300.0,22.2389,22.2785,22.2389,22.2785,1300.0
2010-03-29 10:15:00,22.48,22.48,22.47,22.47,200.0,22.2291,22.2291,22.2192,22.2192,200.0
2010-03-29 10:20:00,22.47,22.47,22.45,22.45,1000.0,22.2192,22.2192,22.1994,22.1994,1000.0
2010-03-29 10:25:00,22.42,22.43,22.39,22.4,700.0,22.1697,22.1796,22.1401,22.1499,700.0
2010-03-29 10:30:00,22.35,22.45,22.33,22.44,1700.0,22.1005,22.1994,22.0807,22.1895,1700.0
2010-03-29 10:35:00,22.38,22.47,22.38,22.45,500.0,22.1302,22.2192,22.1302,22.1994,500.0
2010-03-29 10:40:00,22.47,22.54,22.47,22.49,600.0,22.2192,22.2884,22.2192,22.2389,600.0
2010-03-29 10:45:00,22.46,22.57,22.46,22.57,1800.0,22.2093,22.318,22.2093,22.318,1800.0
2010-03-29 10:50:00,22.55,22.61,22.54,22.61,4500.0,22.2983,22.3576,22.2884,22.3576,4500.0
2010-03-29 10:55:00,22.6,22.66,22.55,22.62,3000.0,22.3477,22.407,22.2983,22.3675,3000.0
2010-03-29 11:00:00,22.63,22.67,22.58,22.61,3000.0,22.3774,22.4169,22.3279,22.3576,3000.0
2010-03-29 11:05:00,22.6,22.64,22.58,22.62,3400.0,22.3477,22.3873,22.3279,22.3675,3400.0
2010-03-29 11:10:00,22.64,22.64,22.59,22.6,4400.0,22.3873,22.3873,22.3378,22.3477,4400.0
2010-03-29 11:15:00,22.64,22.69,22.62,22.69,3500.0,22.3873,22.4367,22.3675,22.4367,3500.0
2010-03-29 11:20:00,22.68,22.77,22.68,22.77,4700.0,22.4268,22.5158,22.4268,22.5158,4700.0
2010-03-29 11:25:00,22.77,22.8,22.75,22.77,2100.0,22.5158,22.5455,22.496,22.5158,2100.0
2010-03-29 11:30:00,22.8,22.81,22.76,22.76,3200.0,22.5455,22.5554,22.5059,22.5059,3200.0
2010-03-29 11:35:00,22.74,22.76,22.72,22.73,3300.0,22.4861,22.5059,22.4664,22.4763,3300.0
2010-03-29 11:40:00,22.76,22.77,22.71,22.72,3400.0,22.5059,22.5158,22.4565,22.4664,3400.0
2010-03-29 11:45:00,22.74,22.74,22.69,22.71,3700.0,22.4861,22.4861,22.4367,22.4565,3700.0
2010-03-29 11:50:00,22.69,22.8,22.68,22.73,7500.0,22.4367,22.5455,22.4268,22.4763,7500.0
2010-03-29 11:55:00,22.76,22.79,22.76,22.78,500.0,22.5059,22.5356,22.5059,22.5257,500.0
2010-03-29 12:00:00,22.75,22.85,22.75,22.83,3100.0,22.496,22.5949,22.496,22.5751,3100.0
2010-03-29 12:05:00,22.84,22.84,22.84,22.84,400.0,22.585,22.585,22.585,22.585,400.0
2010-03-29 12:10:00,22.81,22.86,22.79,22.83,2300.0,22.5554,22.6048,22.5356,22.5751,2300.0
2010-03-29 12:15:00,22.81,22.81,22.78,22.78,400.0,22.5554,22.5554,22.5257,22.5257,400.0
2010-03-29 12:20:00,22.78,22.78,22.76,22.76,1100.0,22.5257,22.5257,22.5059,22.5059,1100.0
2010-03-29 12:25:00,22.76,22.76,22.73,22.74,1000.0,22.5059,22.5059,22.4763,22.4861,1000.0
2010-03-29 12:30:00,22.73,22.74,22.73,22.74,1400.0,22.4763,22.4861,22.4763,22.4861,1400.0
2010-03-29 12:35:00,22.73,22.75,22.73,22.75,1100.0,22.4763,22.496,22.4763,22.496,1100.0
2010-03-29 12:40:00,22.73,22.75,22.73,22.73,900.0,22.4763,22.496,22.4763,22.4763,900.0
2010-03-29 12:45:00,22.74,22.82,22.74,22.82,1900.0,22.4861,22.5653,22.4861,22.5653,1900.0
2010-03-29 12:50:00,22.83,22.83,22.81,22.81,300.0,22.5751,22.5751,22.5554,22.5554,300.0
2010-03-29 12:55:00,22.81,22.81,22.81,22.81,0.0,22.5554,22.5554,22.5554,22.5554,0.0
2010-03-29 13:00:00,22.81,22.85,22.81,22.85,1300.0,22.5554,22.5949,22.5554,22.5949,1300.0
2010-03-29 13:05:00,22.82,22.83,22.82,22.83,1800.0,22.5653,22.5751,22.5653,22.5751,1800.0
2010-03-29 13:10:00,22.83,22.9,22.83,22.85,1800.0,22.5751,22.6444,22.5751,22.5949,1800.0
2010-03-29 13:15:00,22.86,22.86,22.81,22.83,2900.0,22.6048,22.6048,22.5554,22.5751,2900.0
2010-03-29 13:20:00,22.84,22.84,22.82,22.83,1500.0,22.585,22.585,22.5653,22.5751,1500.0
2010-03-29 13:25:00,22.83,22.83,22.82,22.83,600.0,22.5751,22.5751,22.5653,22.5751,600.0
2010-03-29 13:30:00,22.82,22.87,22.82,22.85,3100.0,22.5653,22.6147,22.5653,22.5949,3100.0
2010-03-29 13:35:00,22.84,22.84,22.8,22.84,2800.0,22.585,22.585,22.5455,22.585,2800.0
2010-03-29 13:40:00,22.84,22.84,22.82,22.82,1100.0,22.585,22.585,22.5653,22.5653,1100.0
2010-03-29 13:45:00,22.8,22.8,22.76,22.78,2800.0,22.5455,22.5455,22.5059,22.5257,2800.0
2010-03-29 13:50:00,22.78,22.78,22.76,22.76,500.0,22.5257,22.5257,22.5059,22.5059,500.0
2010-03-29 13:55:00,22.77,22.77,22.76,22.76,2100.0,22.5158,22.5158,22.5059,22.5059,2100.0
2010-03-29 14:00:00,22.75,22.75,22.71,22.71,700.0,22.496,22.496,22.4565,22.4565,700.0
2010-03-29 14:05:00,22.72,22.72,22.63,22.63,1400.0,22.4664,22.4664,22.3774,22.3774,1400.0
2010-03-29 14:10:00,22.6,22.63,22.58,22.63,3700.0,22.3477,22.3774,22.3279,22.3774,3700.0
2010-03-29 14:15:00,22.63,22.64,22.61,22.61,3500.0,22.3774,22.3873,22.3576,22.3576,3500.0
2010-03-29 14:20:00,22.63,22.63,22.58,22.59,2500.0,22.3774,22.3774,22.3279,22.3378,2500.0
2010-03-29 14:25:00,22.64,22.64,22.55,22.58,1400.0,22.3873,22.3873,22.2983,22.3279,1400.0
2010-03-29 14:30:00,22.58,22.6,22.57,22.59,900.0,22.3279,22.3477,22.318,22.3378,900.0
2010-03-29 14:35:00,22.58,22.64,22.57,22.58,1700.0,22.3279,22.3873,22.318,22.3279,1700.0
2010-03-29 14:40:00,22.57,22.57,22.55,22.57,1400.0,22.318,22.318,22.2983,22.318,1400.0
2010-03-29 14:45:00,22.56,22.57,22.55,22.55,1900.0,22.3082,22.318,22.2983,22.2983,1900.0
2010-03-29 14:50:00,22.55,22.58,22.54,22.58,1400.0,22.2983,22.3279,22.2884,22.3279,1400.0
2010-03-29 14:55:00,22.58,22.6,22.57,22.59,1200.0,22.3279,22.3477,22.318,22.3378,1200.0
2010-03-29 15:00:00,22.59,22.63,22.58,22.62,1200.0,22.3378,22.3774,22.3279,22.3675,1200.0
2010-03-29 15:05:00,22.61,22.63,22.61,22.62,1000.0,22.3576,22.3774,22.3576,22.3675,1000.0
2010-03-29 15:10:00,22.62,22.65,22.61,22.64,2000.0,22.3675,22.3972,22.3576,22.3873,2000.0
2010-03-29 15:15:00,22.64,22.64,22.61,22.64,1200.0,22.3873,22.3873,22.3576,22.3873,1200.0
2010-03-29 15:20:00,22.64,22.66,22.64,22.66,1700.0,22.3873,22.407,22.3873,22.407,1700.0
2010-03-29 15:25:00,22.65,22.66,22.64,22.65,1600.0,22.3972,22.407,22.3873,22.3972,1600.0
2010-03-29 15:30:00,22.66,22.67,22.63,22.64,7200.0,22.407,22.4169,22.3774,22.3873,7200.0
2010-03-29 15:35:00,22.63,22.65,22.63,22.64,3700.0,22.3774,22.3972,22.3774,22.3873,3700.0
2010-03-29 15:40:00,22.64,22.69,22.63,22.69,3500.0,22.3873,22.4367,22.3774,22.4367,3500.0
2010-03-29 15:45:00,22.68,22.78,22.68,22.78,5100.0,22.4268,22.5257,22.4268,22.5257,5100.0
2010-03-29 15:50:00,22.79,22.83,22.78,22.81,11100.0,22.5356,22.5751,22.5257,22.5554,11100.0
2010-03-29 15:55:00,22.81,22.83,22.78,22.8,12300.0,22.5554,22.5751,22.5257,22.5455,12300.0
2010-03-30 09:30:00,22.98,23.0,22.82,23.0,6600.0,22.7235,22.7432,22.5653,22.7432,6600.0
2010-03-30 09:35:00,23.04,23.35,23.01,23.3,16400.0,22.7828,23.0893,22.7531,23.0399,16400.0
2010-03-30 09:40:00,23.28,23.35,23.28,23.35,7100.0,23.0201,23.0893,23.0201,23.0893,7100.0
2010-03-30 09:45:00,23.35,23.35,23.28,23.35,4700.0,23.0893,23.0893,23.0201,23.0893,4700.0
2010-03-30 09:50:00,23.35,23.35,23.34,23.35,8500.0,23.0893,23.0893,23.0795,23.0893,8500.0
2010-03-30 09:55:00,23.35,23.35,23.23,23.35,7000.0,23.0893,23.0893,22.9707,23.0893,7000.0
2010-03-30 10:00:00,23.34,23.35,23.28,23.29,19800.0,23.0795,23.0893,23.0201,23.03,19800.0
2010-03-30 10:05:00,23.3,23.45,23.14,23.14,20100.0,23.0399,23.1882,22.8817,22.8817,20100.0
2010-03-30 10:10:00,23.13,23.28,23.12,23.27,5900.0,22.8718,23.0201,22.8619,23.0102,5900.0
2010-03-30 10:15:00,23.25,23.34,23.24,23.25,5400.0,22.9905,23.0795,22.9806,22.9905,5400.0
2010-03-30 10:20:00,23.24,23.32,23.23,23.29,3100.0,22.9806,23.0597,22.9707,23.03,3100.0
2010-03-30 10:25:00,23.3,23.31,23.2,23.24,7200.0,23.0399,23.0498,22.941,22.9806,7200.0
2010-03-30 10:30:00,23.25,23.25,23.18,23.18,5300.0,22.9905,22.9905,22.9212,22.9212,5300.0
2010-03-30 10:35:00,23.2,23.2,23.15,23.2,2700.0,22.941,22.941,22.8916,22.941,2700.0
2010-03-30 10:40:00,23.16,23.21,23.13,23.16,3600.0,22.9015,22.9509,22.8718,22.9015,3600.0
2010-03-30 10:45:00,23.17,23.23,23.14,23.23,6800.0,22.9113,22.9707,22.8817,22.9707,6800.0
2010-03-30 10:50:00,23.2,23.24,23.18,23.24,11400.0,22.941,22.9806,22.9212,22.9806,11400.0
2010-03-30 10:55:00,23.23,23.25,23.16,23.25,7500.0,22.9707,22.9905,22.9015,22.9905,7500.0
2010-03-30 11:00:00,23.23,23.23,23.02,23.09,3800.0,22.9707,22.9707,22.763,22.8322,3800.0
2010-03-30 11:05:00,23.06,23.06,22.95,23.02,3000.0,22.8026,22.8026,22.6938,22.763,3000.0
2010-03-30 11:10:00,23.04,23.06,22.93,23.01,3000.0,22.7828,22.8026,22.674,22.7531,3000.0
2010-03-30 11:15:00,23.01,23.04,22.93,22.94,2100.0,22.7531,22.7828,22.674,22.6839,2100.0
2010-03-30 11:20:00,22.93,22.93,22.8,22.86,31300.0,22.674,22.674,22.5455,22.6048,31300.0
2010-03-30 11:25:00,22.85,22.87,22.84,22.85,1300.0,22.5949,22.6147,22.585,22.5949,1300.0
2010-03-30 11:30:00,22.86,22.91,22.86,22.9,2800.0,22.6048,22.6543,22.6048,22.6444,2800.0
2010-03-30 11:35:00,22.91,22.92,22.91,22.92,2100.0,22.6543,22.6641,22.6543,22.6641,2100.0
2010-03-30 11:40:00,22.97,23.1,22.97,23.1,1500.0,22.7136,22.8421,22.7136,22.8421,1500.0
2010-03-30 11:45:00,23.09,23.1,23.07,23.08,1100.0,22.8322,22.8421,22.8125,22.8224,1100.0
2010-03-30 11:50:00,23.08,23.09,23.05,23.06,1800.0,22.8224,22.8322,22.7927,22.8026,1800.0
2010-03-30 11:55:00,23.07,23.07,23.02,23.03,1200.0,22.8125,22.8125,22.763,22.7729,1200.0
2010-03-30 12:00:00,23.04,23.1,23.04,23.09,2200.0,22.7828,22.8421,22.7828,22.8322,2200.0
2010-03-30 12:05:00,23.07,23.09,23.07,23.09,500.0,22.8125,22.8322,22.8125,22.8322,500.0
2010-03-30 12:10:00,23.11,23.14,23.11,23.14,900.0,22.852,22.8817,22.852,22.8817,900.0
2010-03-30 12:15:00,23.16,23.19,23.16,23.18,900.0,22.9015,22.9311,22.9015,22.9212,900.0
2010-03-30 12:20:00,23.19,23.19,23.14,23.15,1000.0,22.9311,22.9311,22.8817,22.8916,1000.0
2010-03-30 12:25:00,23.15,23.23,23.15,23.22,1700.0,22.8916,22.9707,22.8916,22.9608,1700.0
2010-03-30 12:30:00,23.21,23.21,23.17,23.17,1400.0,22.9509,22.9509,22.9113,22.9113,1400.0
2010-03-30 12:35:00,23.16,23.18,23.16,23.17,1300.0,22.9015,22.9212,22.9015,22.9113,1300.0
2010-03-30 12:40:00,23.14,23.2,23.12,23.17,2100.0,22.8817,22.941,22.8619,22.9113,2100.0
2010-03-30 12:45:00,23.19,23.19,23.17,23.19,900.0,22.9311,22.9311,22.9113,22.9311,900.0
2010-03-30 12:50:00,23.19,23.19,23.18,23.19,1600.0,22.9311,22.9311,22.9212,22.9311,1600.0
2010-03-30 12:55:00,23.17,23.19,23.17,23.17,500.0,22.9113,22.9311,22.9113,22.9113,500.0
2010-03-30 13:00:00,23.16,23.16,23.11,23.11,1300.0,22.9015,22.9015,22.852,22.852,1300.0
2010-03-30 13:05:00,23.11,23.12,23.1,23.11,2000.0,22.852,22.8619,22.8421,22.852,2000.0
2010-03-30 13:10:00,23.11,23.12,23.11,23.12,200.0,22.852,22.8619,22.852,22.8619,200.0
2010-03-30 13:15:00,23.12,23.17,23.12,23.16,2400.0,22.8619,22.9113,22.8619,22.9015,2400.0
2010-03-30 13:20:00,23.13,23.17,23.13,23.16,2200.0,22.8718,22.9113,22.8718,22.9015,2200.0
2010-03-30 13:25:00,23.16,23.18,23.15,23.18,4200.0,22.9015,22.9212,22.8916,22.9212,4200.0
2010-03-30 13:30:00,23.15,23.15,23.15,23.15,100.0,22.8916,22.8916,22.8916,22.8916,100.0
2010-03-30 13:35:00,23.16,23.16,23.16,23.16,1700.0,22.9015,22.9015,22.9015,22.9015,1700.0
2010-03-30 13:40:00,23.17,23.18,23.17,23.18,200.0,22.9113,22.9212,22.9113,22.9212,200.0
2010-03-30 13:45:00,23.18,23.18,23.17,23.17,1400.0,22.9212,22.9212,22.9113,22.9113,1400.0
2010-03-30 13:50:00,23.19,23.21,23.18,23.21,1700.0,22.9311,22.9509,22.9212,22.9509,1700.0
2010-03-30 13:55:00,23.21,23.23,23.2,23.22,8000.0,22.9509,22.9707,22.941,22.9608,8000.0
2010-03-30 14:00:00,23.23,23.23,23.21,23.21,2100.0,22.9707,22.9707,22.9509,22.9509,2100.0
2010-03-30 14:05:00,23.2,23.2,23.16,23.17,1400.0,22.941,22.941,22.9015,22.9113,1400.0
2010-03-30 14:10:00,23.18,23.18,23.17,23.17,1300.0,22.9212,22.9212,22.9113,22.9113,1300.0
2010-03-30 14:15:00,23.16,23.19,23.16,23.18,1100.0,22.9015,22.9311,22.9015,22.9212,1100.0
2010-03-30 14:20:00,23.16,23.19,23.16,23.19,2000.0,22.9015,22.9311,22.9015,22.9311,2000.0
2010-03-30 14:25:00,23.19,23.2,23.19,23.2,1100.0,22.9311,22.941,22.9311,22.941,1100.0
2010-03-30 14:30:00,23.2,23.24,23.18,23.24,4600.0,22.941,22.9806,22.9212,22.9806,4600.0
2010-03-30 14:35:00,23.25,23.25,23.24,23.24,2100.0,22.9905,22.9905,22.9806,22.9806,2100.0
2010-03-30 14:40:00,23.24,23.3,23.24,23.29,1400.0,22.9806,23.0399,22.9806,23.03,1400.0
2010-03-30 14:45:00,23.3,23.3,23.21,23.21,2500.0,23.0399,23.0399,22.9509,22.9509,2500.0
2010-03-30 14:50:00,23.2,23.23,23.2,23.23,3100.0,22.941,22.9707,22.941,22.9707,3100.0
2010-03-30 14:55:00,23.23,23.24,23.2,23.21,4100.0,22.9707,22.9806,22.941,22.9509,4100.0
2010-03-30 15:00:00,23.21,23.22,23.18,23.2,7300.0,22.9509,22.9608,22.9212,22.941,7300.0
2010-03-30 15:05:00,23.2,23.22,23.2,23.2,3700.0,22.941,22.9608,22.941,22.941,3700.0
2010-03-30 15:10:00,23.2,23.22,23.19,23.21,2000.0,22.941,22.9608,22.9311,22.9509,2000.0
2010-03-30 15:15:00,23.21,23.27,23.2,23.27,4500.0,22.9509,23.0102,22.941,23.0102,4500.0
2010-03-30 15:20:00,23.29,23.29,23.22,23.22,2800.0,23.03,23.03,22.9608,22.9608,2800.0
2010-03-30 15:25:00,23.23,23.24,23.22,23.23,4600.0,22.9707,22.9806,22.9608,22.9707,4600.0
2010-03-30 15:30:00,23.23,23.28,23.22,23.27,2900.0,22.9707,23.0201,22.9608,23.0102,2900.0
2010-03-30 15:35:00,23.26,23.26,23.22,23.22,2800.0,23.0003,23.0003,22.9608,22.9608,2800.0
2010-03-30 15:40:00,23.23,23.25,23.17,23.17,5200.0,22.9707,22.9905,22.9113,22.9113,5200.0
2010-03-30 15:45:00,23.17,23.25,23.17,23.23,4000.0,22.9113,22.9905,22.9113,22.9707,4000.0
2010-03-30 15:50:00,23.25,23.25,23.17,23.22,4800.0,22.9905,22.9905,22.9113,22.9608,4800.0
2010-03-30 15:55:00,23.2,23.25,23.19,23.24,8300.0,22.941,22.9905,22.9311,22.9806,8300.0
2010-03-31 09:30:00,23.22,23.25,23.2,23.25,4500.0,22.9608,22.9905,22.941,22.9905,4500.0
2010-03-31 09:35:00,23.22,23.35,23.22,23.31,2600.0,22.9608,23.0893,22.9608,23.0498,2600.0
2010-03-31 09:40:00,23.28,23.35,23.24,23.29,2900.0,23.0201,23.0893,22.9806,23.03,2900.0
2010-03-31 09:45:00,23.26,23.26,23.2,23.21,2300.0,23.0003,23.0003,22.941,22.9509,2300.0
2010-03-31 09:50:00,23.23,23.29,23.22,23.29,2300.0,22.9707,23.03,22.9608,23.03,2300.0
2010-03-31 09:55:00,23.25,23.35,23.22,23.3,5200.0,22.9905,23.0893,22.9608,23.0399,5200.0
2010-03-31 10:00:00,23.31,23.35,23.23,23.31,12500.0,23.0498,23.0893,22.9707,23.0498,12500.0
2010-03-31 10:05:00,23.27,23.35,23.27,23.35,4000.0,23.0102,23.0893,23.0102,23.0893,4000.0
2010-03-31 10:10:00,23.35,23.39,23.3,23.34,6100.0,23.0893,23.1289,23.0399,23.0795,6100.0
2010-03-31 10:15:00,23.33,23.35,23.31,23.34,6000.0,23.0696,23.0893,23.0498,23.0795,6000.0
2010-03-31 10:20:00,23.35,23.35,23.32,23.35,8900.0,23.0893,23.0893,23.0597,23.0893,8900.0
2010-03-31 10:25:00,23.35,23.35,23.24,23.26,6400.0,23.0893,23.0893,22.9806,23.0003,6400.0
2010-03-31 10:30:00,23.31,23.32,23.28,23.32,1800.0,23.0498,23.0597,23.0201,23.0597,1800.0
2010-03-31 10:35:00,23.3,23.31,23.27,23.29,3000.0,23.0399,23.0498,23.0102,23.03,3000.0
2010-03-31 10:40:00,23.29,23.31,23.21,23.24,2700.0,23.03,23.0498,22.9509,22.9806,2700.0
2010-03-31 10:45:00,23.24,23.28,23.22,23.28,2300.0,22.9806,23.0201,22.9608,23.0201,2300.0
2010-03-31 10:50:00,23.26,23.3,23.24,23.26,1500.0,23.0003,23.0399,22.9806,23.0003,1500.0
2010-03-31 10:55:00,23.26,23.26,23.26,23.26,0.0,23.0003,23.0003,23.0003,23.0003,0.0
2010-03-31 11:00:00,23.3,23.3,23.25,23.26,2600.0,23.0399,23.0399,22.9905,23.0003,2600.0
2010-03-31 11:05:00,23.27,23.29,23.24,23.27,3900.0,23.0102,23.03,22.9806,23.0102,3900.0
2010-03-31 11:10:00,23.28,23.28,23.25,23.28,5100.0,23.0201,23.0201,22.9905,23.0201,5100.0
2010-03-31 11:15:00,23.26,23.26,23.18,23.18,3000.0,23.0003,23.0003,22.9212,22.9212,3000.0
2010-03-31 11:20:00,23.19,23.23,23.18,23.22,4700.0,22.9311,22.9707,22.9212,22.9608,4700.0
2010-03-31 11:25:00,23.21,23.21,23.09,23.09,3300.0,22.9509,22.9509,22.8322,22.8322,3300.0
2010-03-31 11:30:00,23.11,23.13,23.11,23.13,300.0,22.852,22.8718,22.852,22.8718,300.0
2010-03-31 11:35:00,23.12,23.13,23.12,23.13,200.0,22.8619,22.8718,22.8619,22.8718,200.0
2010-03-31 11:40:00,23.1,23.14,23.03,23.03,2300.0,22.8421,22.8817,22.7729,22.7729,2300.0
2010-03-31 11:45:00,23.04,23.19,23.04,23.19,6300.0,22.7828,22.9311,22.7828,22.9311,6300.0
2010-03-31 11:50:00,23.17,23.18,23.17,23.18,200.0,22.9113,22.9212,22.9113,22.9212,200.0
2010-03-31 11:55:00,23.19,23.19,23.18,23.18,200.0,22.9311,22.9311,22.9212,22.9212,200.0
2010-03-31 12:00:00,23.18,23.18,23.17,23.17,800.0,22.9212,22.9212,22.9113,22.9113,800.0
2010-03-31 12:05:00,23.15,23.16,23.11,23.11,600.0,22.8916,22.9015,22.852,22.852,600.0
2010-03-31 12:10:00,23.13,23.13,23.07,23.11,7400.0,22.8718,22.8718,22.8125,22.852,7400.0
2010-03-31 12:15:00,23.11,23.12,23.09,23.09,1300.0,22.852,22.8619,22.8322,22.8322,1300.0
2010-03-31 12:20:00,23.09,23.09,23.05,23.05,800.0,22.8322,22.8322,22.7927,22.7927,800.0
2010-03-31 12:25:00,23.01,23.05,23.0,23.02,3000.0,22.7531,22.7927,22.7432,22.763,3000.0
2010-03-31 12:30:00,23.01,23.02,22.99,23.01,400.0,22.7531,22.763,22.7334,22.7531,400.0
2010-03-31 12:35:00,23.0,23.02,23.0,23.02,500.0,22.7432,22.763,22.7432,22.763,500.0
2010-03-31 12:40:00,23.02,23.03,23.0,23.0,1200.0,22.763,22.7729,22.7432,22.7432,1200.0
2010-03-31 12:45:00,23.0,23.0,22.96,22.99,3000.0,22.7432,22.7432,22.7037,22.7334,3000.0
2010-03-31 12:50:00,22.97,22.98,22.97,22.97,2000.0,22.7136,22.7235,22.7136,22.7136,2000.0
2010-03-31 12:55:00,22.97,22.97,22.97,22.97,2400.0,22.7136,22.7136,22.7136,22.7136,2400.0
2010-03-31 13:00:00,22.98,22.98,22.97,22.98,1200.0,22.7235,22.7235,22.7136,22.7235,1200.0
2010-03-31 13:05:00,22.97,22.98,22.97,22.97,800.0,22.7136,22.7235,22.7136,22.7136,800.0
2010-03-31 13:10:00,22.98,23.0,22.98,22.99,22700.0,22.7235,22.7432,22.7235,22.7334,22700.0
2010-03-31 13:15:00,22.99,23.0,22.95,22.98,7200.0,22.7334,22.7432,22.6938,22.7235,7200.0
2010-03-31 13:20:00,22.97,22.98,22.97,22.97,700.0,22.7136,22.7235,22.7136,22.7136,700.0
2010-03-31 13:25:00,22.99,23.0,22.98,22.98,3900.0,22.7334,22.7432,22.7235,22.7235,3900.0
2010-03-31 13:30:00,22.99,22.99,22.96,22.97,2700.0,22.7334,22.7334,22.7037,22.7136,2700.0
2010-03-31 13:35:00,22.98,22.99,22.97,22.97,1000.0,22.7235,22.7334,22.7136,22.7136,1000.0
2010-03-31 13:40:00,22.97,22.98,22.96,22.96,1600.0,22.7136,22.7235,22.7037,22.7037,1600.0
2010-03-31 13:45:00,22.99,22.99,22.97,22.98,8200.0,22.7334,22.7334,22.7136,22.7235,8200.0
2010-03-31 13:50:00,22.98,22.99,22.95,22.95,1900.0,22.7235,22.7334,22.6938,22.6938,1900.0
2010-03-31 13:55:00,22.96,22.98,22.94,22.97,3300.0,22.7037,22.7235,22.6839,22.7136,3300.0
2010-03-31 14:00:00,22.96,22.97,22.94,22.95,900.0,22.7037,22.7136,22.6839,22.6938,900.0
2010-03-31 14:05:00,22.95,22.98,22.95,22.98,900.0,22.6938,22.7235,22.6938,22.7235,900.0
2010-03-31 14:10:00,22.97,23.01,22.95,22.99,66100.0,22.7136,22.7531,22.6938,22.7334,66100.0
2010-03-31 14:15:00,23.0,23.0,22.96,22.96,1700.0,22.7432,22.7432,22.7037,22.7037,1700.0
2010-03-31 14:20:00,22.95,22.98,22.95,22.98,5700.0,22.6938,22.7235,22.6938,22.7235,5700.0
2010-03-31 14:25:00,22.96,22.96,22.96,22.96,100.0,22.7037,22.7037,22.7037,22.7037,100.0
2010-03-31 14:30:00,22.95,22.96,22.94,22.94,500.0,22.6938,22.7037,22.6839,22.6839,500.0
2010-03-31 14:35:00,22.9,22.9,22.84,22.85,9600.0,22.6444,22.6444,22.585,22.5949,9600.0
2010-03-31 14:40:00,22.87,22.88,22.83,22.83,4400.0,22.6147,22.6246,22.5751,22.5751,4400.0
2010-03-31 14:45:00,22.81,22.81,22.67,22.67,6100.0,22.5554,22.5554,22.4169,22.4169,6100.0
2010-03-31 14:50:00,22.65,22.67,22.62,22.64,5000.0,22.3972,22.4169,22.3675,22.3873,5000.0
2010-03-31 14:55:00,22.63,22.65,22.6,22.63,1900.0,22.3774,22.3972,22.3477,22.3774,1900.0
2010-03-31 15:00:00,22.65,22.65,22.62,22.62,1600.0,22.3972,22.3972,22.3675,22.3675,1600.0
2010-03-31 15:05:00,22.56,22.65,22.54,22.6,1800.0,22.3082,22.3972,22.2884,22.3477,1800.0
2010-03-31 15:10:00,22.6,22.63,22.59,22.61,6600.0,22.3477,22.3774,22.3378,22.3576,6600.0
2010-03-31 15:15:00,22.6,22.61,22.58,22.58,2800.0,22.3477,22.3576,22.3279,22.3279,2800.0
2010-03-31 15:20:00,22.59,22.6,22.55,22.55,2700.0,22.3378,22.3477,22.2983,22.2983,2700.0
2010-03-31 15:25:00,22.56,22.62,22.55,22.61,5000.0,22.3082,22.3675,22.2983,22.3576,5000.0
2010-03-31 15:30:00,22.62,22.62,22.57,22.61,3400.0,22.3675,22.3675,22.318,22.3576,3400.0
2010-03-31 15:35:00,22.61,22.62,22.59,22.62,10700.0,22.3576,22.3675,22.3378,22.3675,10700.0
2010-03-31 15:40:00,22.62,22.73,22.62,22.71,14800.0,22.3675,22.4763,22.3675,22.4565,14800.0
2010-03-31 15:45:00,22.7,22.71,22.59,22.64,7800.0,22.4466,22.4565,22.3378,22.3873,7800.0
2010-03-31 15:50:00,22.64,22.67,22.63,22.66,22800.0,22.3873,22.4169,22.3774,22.407,22800.0
2010-03-31 15:55:00,22.66,22.66,22.58,22.61,25000.0,22.407,22.407,22.3279,22.3576,25000.0
2010-04-01 09:30:00,22.81,22.81,22.72,22.73,4500.0,22.5554,22.5554,22.4664,22.4763,4500.0
2010-04-01 09:35:00,22.74,23.0,22.74,22.96,5500.0,22.4861,22.7432,22.4861,22.7037,5500.0
2010-04-01 09:40:00,22.95,22.99,22.95,22.98,3300.0,22.6938,22.7334,22.6938,22.7235,3300.0
2010-04-01 09:45:00,22.97,23.02,22.97,22.99,3100.0,22.7136,22.763,22.7136,22.7334,3100.0
2010-04-01 09:50:00,22.99,23.0,22.99,23.0,400.0,22.7334,22.7432,22.7334,22.7432,400.0
2010-04-01 09:55:00,23.0,23.0,22.91,22.91,2500.0,22.7432,22.7432,22.6543,22.6543,2500.0
2010-04-01 10:00:00,22.92,22.94,22.9,22.91,4300.0,22.6641,22.6839,22.6444,22.6543,4300.0
2010-04-01 10:05:00,22.92,22.92,22.79,22.79,1900.0,22.6641,22.6641,22.5356,22.5356,1900.0
2010-04-01 10:10:00,22.72,22.86,22.72,22.8,15800.0,22.4664,22.6048,22.4664,22.5455,15800.0
2010-04-01 10:15:00,22.79,22.89,22.79,22.88,16800.0,22.5356,22.6345,22.5356,22.6246,16800.0
2010-04-01 10:20:00,22.88,22.88,22.8,22.8,2600.0,22.6246,22.6246,22.5455,22.5455,2600.0
2010-04-01 10:25:00,22.77,22.77,22.69,22.76,4400.0,22.5158,22.5158,22.4367,22.5059,4400.0
2010-04-01 10:30:00,22.75,22.75,22.64,22.64,3000.0,22.496,22.496,22.3873,22.3873,3000.0
2010-04-01 10:35:00,22.6,22.65,22.6,22.64,2000.0,22.3477,22.3972,22.3477,22.3873,2000.0
2010-04-01 10:40:00,22.6,22.64,22.59,22.59,2100.0,22.3477,22.3873,22.3378,22.3378,2100.0
2010-04-01 10:45:00,22.59,22.61,22.58,22.58,300.0,22.3378,22.3576,22.3279,22.3279,300.0
2010-04-01 10:50:00,22.56,22.56,22.55,22.55,2200.0,22.3082,22.3082,22.2983,22.2983,2200.0
2010-04-01 10:55:00,22.55,22.56,22.46,22.46,3600.0,22.2983,22.3082,22.2093,22.2093,3600.0
2010-04-01 11:00:00,22.46,22.46,22.38,22.41,6400.0,22.2093,22.2093,22.1302,22.1598,6400.0
2010-04-01 11:05:00,22.41,22.43,22.37,22.37,8200.0,22.1598,22.1796,22.1203,22.1203,8200.0
2010-04-01 11:10:00,22.35,22.37,22.32,22.36,2500.0,22.1005,22.1203,22.0708,22.1104,2500.0
2010-04-01 11:15:00,22.36,22.36,22.3,22.32,3300.0,22.1104,22.1104,22.0511,22.0708,3300.0
2010-04-01 11:20:00,22.32,22.34,22.31,22.34,2300.0,22.0708,22.0906,22.0609,22.0906,2300.0
2010-04-01 11:25:00,22.33,22.35,22.33,22.34,6100.0,22.0807,22.1005,22.0807,22.0906,6100.0
2010-04-01 11:30:00,22.34,22.35,22.33,22.33,3100.0,22.0906,22.1005,22.0807,22.0807,3100.0
2010-04-01 11:35:00,22.35,22.35,22.28,22.28,11200.0,22.1005,22.1005,22.0313,22.0313,11200.0
2010-04-01 11:40:00,22.29,22.31,22.24,22.3,7600.0,22.0412,22.0609,21.9917,22.0511,7600.0
2010-04-01 11:45:00,22.3,22.3,22.29,22.29,1100.0,22.0511,22.0511,22.0412,22.0412,1100.0
2010-04-01 11:50:00,22.3,22.3,22.25,22.25,1500.0,22.0511,22.0511,22.0016,22.0016,1500.0
2010-04-01 11:55:00,22.25,22.27,22.22,22.22,2600.0,22.0016,22.0214,21.972,21.972,2600.0
2010-04-01 12:00:00,22.2,22.2,22.11,22.13,6800.0,21.9522,21.9522,21.8632,21.883,6800.0
2010-04-01 12:05:00,22.11,22.12,22.1,22.11,1700.0,21.8632,21.8731,21.8533,21.8632,1700.0
2010-04-01 12:10:00,22.11,22.18,22.08,22.15,7300.0,21.8632,21.9324,21.8335,21.9027,7300.0
2010-04-01 12:15:00,22.14,22.18,22.14,22.16,1800.0,21.8928,21.9324,21.8928,21.9126,1800.0
2010-04-01 12:20:00,22.15,22.17,22.12,22.17,1900.0,21.9027,21.9225,21.8731,21.9225,1900.0
2010-04-01 12:25:00,22.16,22.17,22.12,22.12,6300.0,21.9126,21.9225,21.8731,21.8731,6300.0
2010-04-01 12:30:00,22.09,22.09,22.08,22.08,5500.0,21.8434,21.8434,21.8335,21.8335,5500.0
2010-04-01 12:35:00,22.12,22.12,22.09,22.09,2100.0,21.8731,21.8731,21.8434,21.8434,2100.0
2010-04-01 12:40:00,22.08,22.09,22.05,22.05,1300.0,21.8335,21.8434,21.8039,21.8039,1300.0
2010-04-01 12:45:00,22.06,22.14,22.06,22.09,6000.0,21.8137,21.8928,21.8137,21.8434,6000.0
2010-04-01 12:50:00,22.09,22.09,22.05,22.06,1500.0,21.8434,21.8434,21.8039,21.8137,1500.0
2010-04-01 12:55:00,22.05,22.07,22.05,22.06,1500.0,21.8039,21.8236,21.8039,21.8137,1500.0
2010-04-01 13:00:00,22.05,22.11,22.04,22.1,2900.0,21.8039,21.8632,21.794,21.8533,2900.0
2010-04-01 13:05:00,22.1,22.13,22.1,22.13,2800.0,21.8533,21.883,21.8533,21.883,2800.0
2010-04-01 13:10:00,22.15,22.16,22.14,22.14,1500.0,21.9027,21.9126,21.8928,21.8928,1500.0
2010-04-01 13:15:00,22.14,22.15,22.12,22.12,1100.0,21.8928,21.9027,21.8731,21.8731,1100.0
2010-04-01 13:20:00,22.11,22.11,22.06,22.06,1700.0,21.8632,21.8632,21.8137,21.8137,1700.0
2010-04-01 13:25:00,22.05,22.06,22.04,22.06,1000.0,21.8039,21.8137,21.794,21.8137,1000.0
2010-04-01 13:30:00,22.05,22.07,22.03,22.03,1900.0,21.8039,21.8236,21.7841,21.7841,1900.0
2010-04-01 13:35:00,22.05,22.06,22.05,22.05,300.0,21.8039,21.8137,21.8039,21.8039,300.0
2010-04-01 13:40:00,22.04,22.04,21.98,22.0,3300.0,21.794,21.794,21.7346,21.7544,3300.0
2010-04-01 13:45:00,22.01,22.01,21.85,21.89,19000.0,21.7643,21.7643,21.6061,21.6456,19000.0
2010-04-01 13:50:00,21.9,21.94,21.88,21.93,7200.0,21.6555,21.6951,21.6357,21.6852,7200.0
2010-04-01 13:55:00,21.89,21.95,21.86,21.95,2700.0,21.6456,21.705,21.616,21.705,2700.0
2010-04-01 14:00:00,21.96,21.96,21.84,21.85,8300.0,21.7149,21.7149,21.5962,21.6061,8300.0
2010-04-01 14:05:00,21.85,21.85,21.84,21.85,9100.0,21.6061,21.6061,21.5962,21.6061,9100.0
2010-04-01 14:10:00,21.85,21.95,21.84,21.84,10300.0,21.6061,21.705,21.5962,21.5962,10300.0
2010-04-01 14:15:00,21.85,21.99,21.84,21.99,2900.0,21.6061,21.7445,21.5962,21.7445,2900.0
2010-04-01 14:20:00,21.99,21.99,21.94,21.95,2800.0,21.7445,21.7445,21.6951,21.705,2800.0
2010-04-01 14:25:00,21.96,22.01,21.96,22.01,5200.0,21.7149,21.7643,21.7149,21.7643,5200.0
2010-04-01 14:30:00,22.02,22.06,21.97,21.97,5300.0,21.7742,21.8137,21.7247,21.7247,5300.0
2010-04-01 14:35:00,21.97,22.01,21.96,22.01,5500.0,21.7247,21.7643,21.7149,21.7643,5500.0
2010-04-01 14:40:00,22.01,22.05,22.01,22.03,4100.0,21.7643,21.8039,21.7643,21.7841,4100.0
2010-04-01 14:45:00,22.03,22.1,22.03,22.1,2800.0,21.7841,21.8533,21.7841,21.8533,2800.0
2010-04-01 14:50:00,22.1,22.19,22.09,22.18,6600.0,21.8533,21.9423,21.8434,21.9324,6600.0
2010-04-01 14:55:00,22.18,22.2,22.18,22.2,2600.0,21.9324,21.9522,21.9324,21.9522,2600.0
2010-04-01 15:00:00,22.2,22.2,22.19,22.2,8500.0,21.9522,21.9522,21.9423,21.9522,8500.0
2010-04-01 15:05:00,22.19,22.22,22.14,22.22,9300.0,21.9423,21.972,21.8928,21.972,9300.0
2010-04-01 15:10:00,22.23,22.23,22.22,22.22,17600.0,21.9818,21.9818,21.972,21.972,17600.0
2010-04-01 15:15:00,22.22,22.22,22.17,22.18,4000.0,21.972,21.972,21.9225,21.9324,4000.0
2010-04-01 15:20:00,22.19,22.19,22.16,22.18,2800.0,21.9423,21.9423,21.9126,21.9324,2800.0
2010-04-01 15:25:00,22.18,22.21,22.13,22.13,11200.0,21.9324,21.9621,21.883,21.883,11200.0
2010-04-01 15:30:00,22.13,22.2,22.1,22.19,10800.0,21.883,21.9522,21.8533,21.9423,10800.0
2010-04-01 15:35:00,22.18,22.18,22.14,22.15,8500.0,21.9324,21.9324,21.8928,21.9027,8500.0
2010-04-01 15:40:00,22.15,22.17,22.14,22.16,8800.0,21.9027,21.9225,21.8928,21.9126,8800.0
2010-04-01 15:45:00,22.16,22.2,22.12,22.13,7000.0,21.9126,21.9522,21.8731,21.883,7000.0
2010-04-01 15:50:00,22.15,22.16,22.11,22.16,14000.0,21.9027,21.9126,21.8632,21.9126,14000.0
2010-04-01 15:55:00,22.16,22.18,22.14,22.16,8900.0,21.9126,21.9324,21.8928,21.9126,8900.0
2010-04-05 09:30:00,22.26,22.26,21.64,22.13,13000.0,22.0115,22.0115,21.3984,21.883,13000.0
2010-04-05 09:35:00,22.13,22.24,22.0,22.24,3900.0,21.883,21.9917,21.7544,21.9917,3900.0
2010-04-05 09:40:00,22.25,22.26,22.21,22.25,5400.0,22.0016,22.0115,21.9621,22.0016,5400.0
2010-04-05 09:45:00,22.25,22.27,22.25,22.25,12100.0,22.0016,22.0214,22.0016,22.0016,12100.0
2010-04-05 09:50:00,22.25,22.27,22.23,22.23,12200.0,22.0016,22.0214,21.9818,21.9818,12200.0
2010-04-05 09:55:00,22.23,22.25,22.2,22.22,4900.0,21.9818,22.0016,21.9522,21.972,4900.0
2010-04-05 10:00:00,22.23,22.24,22.17,22.2,6900.0,21.9818,21.9917,21.9225,21.9522,6900.0
2010-04-05 10:05:00,22.21,22.22,22.17,22.18,4800.0,21.9621,21.972,21.9225,21.9324,4800.0
2010-04-05 10:10:00,22.22,22.24,22.18,22.2,11600.0,21.972,21.9917,21.9324,21.9522,11600.0
2010-04-05 10:15:00,22.19,22.23,22.11,22.12,6900.0,21.9423,21.9818,21.8632,21.8731,6900.0
2010-04-05 10:20:00,22.15,22.2,22.14,22.18,3800.0,21.9027,21.9522,21.8928,21.9324,3800.0
2010-04-05 10:25:00,22.2,22.24,22.17,22.18,17000.0,21.9522,21.9917,21.9225,21.9324,17000.0
2010-04-05 10:30:00,22.16,22.2,22.09,22.15,10400.0,21.9126,21.9522,21.8434,21.9027,10400.0
2010-04-05 10:35:00,22.13,22.22,22.13,22.19,5200.0,21.883,21.972,21.883,21.9423,5200.0
2010-04-05 10:40:00,22.2,22.22,22.18,22.19,5200.0,21.9522,21.972,21.9324,21.9423,5200.0
2010-04-05 10:45:00,22.2,22.22,22.17,22.17,5600.0,21.9522,21.972,21.9225,21.9225,5600.0
2010-04-05 10:50:00,22.16,22.22,22.15,22.19,6700.0,21.9126,21.972,21.9027,21.9423,6700.0
2010-04-05 10:55:00,22.2,22.2,22.14,22.17,6000.0,21.9522,21.9522,21.8928,21.9225,6000.0
2010-04-05 11:00:00,22.19,22.22,22.16,22.19,17100.0,21.9423,21.972,21.9126,21.9423,17100.0
2010-04-05 11:05:00,22.2,22.22,22.17,22.19,12000.0,21.9522,21.972,21.9225,21.9423,12000.0
2010-04-05 11:10:00,22.2,22.21,22.16,22.19,8200.0,21.9522,21.9621,21.9126,21.9423,8200.0
2010-04-05 11:15:00,22.19,22.25,22.18,22.25,11200.0,21.9423,22.0016,21.9324,22.0016,11200.0
2010-04-05 11:20:00,22.25,22.27,22.23,22.25,8400.0,22.0016,22.0214,21.9818,22.0016,8400.0
2010-04-05 11:25:00,22.25,22.29,22.22,22.25,12000.0,22.0016,22.0412,21.972,22.0016,12000.0
2010-04-05 11:30:00,22.25,22.27,22.23,22.26,19900.0,22.0016,22.0214,21.9818,22.0115,19900.0
2010-04-05 11:35:00,22.26,22.29,22.25,22.27,10400.0,22.0115,22.0412,22.0016,22.0214,10400.0
2010-04-05 11:40:00,22.28,22.28,22.25,22.28,14500.0,22.0313,22.0313,22.0016,22.0313,14500.0
2010-04-05 11:45:00,22.29,22.29,22.25,22.25,18700.0,22.0412,22.0412,22.0016,22.0016,18700.0
2010-04-05 11:50:00,22.25,22.28,22.25,22.25,4000.0,22.0016,22.0313,22.0016,22.0016,4000.0
2010-04-05 11:55:00,22.25,22.27,22.25,22.25,3000.0,22.0016,22.0214,22.0016,22.0016,3000.0
2010-04-05 12:00:00,22.25,22.26,22.24,22.24,2800.0,22.0016,22.0115,21.9917,21.9917,2800.0
2010-04-05 12:05:00,22.24,22.25,22.22,22.24,2200.0,21.9917,22.0016,21.972,21.9917,2200.0
2010-04-05 12:10:00,22.23,22.24,22.22,22.24,4100.0,21.9818,21.9917,21.972,21.9917,4100.0
2010-04-05 12:15:00,22.24,22.25,22.23,22.23,3400.0,21.9917,22.0016,21.9818,21.9818,3400.0
2010-04-05 12:20:00,22.24,22.27,22.24,22.26,8000.0,21.9917,22.0214,21.9917,22.0115,8000.0
2010-04-05 12:25:00,22.25,22.26,22.25,22.25,1900.0,22.0016,22.0115,22.0016,22.0016,1900.0
2010-04-05 12:30:00,22.25,22.26,22.25,22.25,3400.0,22.0016,22.0115,22.0016,22.0016,3400.0
2010-04-05 12:35:00,22.25,22.25,22.24,22.25,1200.0,22.0016,22.0016,21.9917,22.0016,1200.0
2010-04-05 12:40:00,22.25,22.26,22.24,22.24,2600.0,22.0016,22.0115,21.9917,21.9917,2600.0
2010-04-05 12:45:00,22.24,22.25,22.2,22.23,4200.0,21.9917,22.0016,21.9522,21.9818,4200.0
2010-04-05 12:50:00,22.25,22.25,22.25,22.25,200.0,22.0016,22.0016,22.0016,22.0016,200.0
2010-04-05 12:55:00,22.25,22.25,22.24,22.25,3100.0,22.0016,22.0016,21.9917,22.0016,3100.0
2010-04-05 13:00:00,22.25,22.25,22.24,22.25,1600.0,22.0016,22.0016,21.9917,22.0016,1600.0
2010-04-05 13:05:00,22.25,22.25,22.22,22.25,1700.0,22.0016,22.0016,21.972,22.0016,1700.0
2010-04-05 13:10:00,22.24,22.25,22.24,22.24,600.0,21.9917,22.0016,21.9917,21.9917,600.0
2010-04-05 13:15:00,22.25,22.25,22.24,22.25,1300.0,22.0016,22.0016,21.9917,22.0016,1300.0
2010-04-05 13:20:00,22.25,22.25,22.25,22.25,900.0,22.0016,22.0016,22.0016,22.0016,900.0
2010-04-05 13:25:00,22.25,22.25,22.24,22.25,7000.0,22.0016,22.0016,21.9917,22.0016,7000.0
2010-04-05 13:30:00,22.25,22.27,22.22,22.23,2700.0,22.0016,22.0214,21.972,21.9818,2700.0
2010-04-05 13:35:00,22.24,22.24,22.23,22.24,700.0,21.9917,21.9917,21.9818,21.9917,700.0
2010-04-05 13:40:00,22.25,22.27,22.23,22.24,3200.0,22.0016,22.0214,21.9818,21.9917,3200.0
2010-04-05 13:45:00,22.25,22.25,22.24,22.25,700.0,22.0016,22.0016,21.9917,22.0016,700.0
2010-04-05 13:50:00,22.25,22.25,22.25,22.25,3200.0,22.0016,22.0016,22.0016,22.0016,3200.0
2010-04-05 13:55:00,22.25,22.25,22.24,22.25,1800.0,22.0016,22.0016,21.9917,22.0016,1800.0
2010-04-05 14:00:00,22.25,22.25,22.24,22.25,6000.0,22.0016,22.0016,21.9917,22.0016,6000.0
2010-04-05 14:05:00,22.24,22.26,22.24,22.25,5700.0,21.9917,22.0115,21.9917,22.0016,5700.0
2010-04-05 14:10:00,22.26,22.26,22.24,22.26,4200.0,22.0115,22.0115,21.9917,22.0115,4200.0
2010-04-05 14:15:00,22.25,22.28,22.24,22.25,4000.0,22.0016,22.0313,21.9917,22.0016,4000.0
2010-04-05 14:20:00,22.26,22.27,22.25,22.26,2400.0,22.0115,22.0214,22.0016,22.0115,2400.0
2010-04-05 14:25:00,22.27,22.29,22.26,22.29,6900.0,22.0214,22.0412,22.0115,22.0412,6900.0
2010-04-05 14:30:00,22.28,22.28,22.27,22.28,3000.0,22.0313,22.0313,22.0214,22.0313,3000.0
2010-04-05 14:35:00,22.27,22.31,22.27,22.3,11200.0,22.0214,22.0609,22.0214,22.0511,11200.0
2010-04-05 14:40:00,22.3,22.3,22.26,22.28,8800.0,22.0511,22.0511,22.0115,22.0313,8800.0
2010-04-05 14:45:00,22.27,22.3,22.27,22.3,2000.0,22.0214,22.0511,22.0214,22.0511,2000.0
2010-04-05 14:50:00,22.3,22.3,22.28,22.29,2700.0,22.0511,22.0511,22.0313,22.0412,2700.0
2010-04-05 14:55:00,22.3,22.33,22.28,22.29,5200.0,22.0511,22.0807,22.0313,22.0412,5200.0
2010-04-05 15:00:00,22.29,22.29,22.28,22.28,2900.0,22.0412,22.0412,22.0313,22.0313,2900.0
2010-04-05 15:05:00,22.28,22.31,22.28,22.31,7300.0,22.0313,22.0609,22.0313,22.0609,7300.0
2010-04-05 15:10:00,22.32,22.39,22.32,22.39,4500.0,22.0708,22.1401,22.0708,22.1401,4500.0
2010-04-05 15:15:00,22.38,22.41,22.38,22.41,2000.0,22.1302,22.1598,22.1302,22.1598,2000.0
2010-04-05 15:20:00,22.42,22.48,22.42,22.48,4700.0,22.1697,22.2291,22.1697,22.2291,4700.0
2010-04-05 15:25:00,22.5,22.51,22.46,22.46,6000.0,22.2488,22.2587,22.2093,22.2093,6000.0
2010-04-05 15:30:00,22.46,22.49,22.45,22.49,3900.0,22.2093,22.2389,22.1994,22.2389,3900.0
2010-04-05 15:35:00,22.49,22.56,22.49,22.52,4900.0,22.2389,22.3082,22.2389,22.2686,4900.0
2010-04-05 15:40:00,22.52,22.53,22.44,22.45,3800.0,22.2686,22.2785,22.1895,22.1994,3800.0
2010-04-05 15:45:00,22.48,22.54,22.48,22.53,5300.0,22.2291,22.2884,22.2291,22.2785,5300.0
2010-04-05 15:50:00,22.53,22.56,22.5,22.56,9300.0,22.2785,22.3082,22.2488,22.3082,9300.0
2010-04-05 15:55:00,22.56,22.63,22.55,22.62,16300.0,22.3082,22.3774,22.2983,22.3675,16300.0
2010-04-06 09:30:00,22.65,22.84,22.59,22.59,10700.0,22.3972,22.585,22.3378,22.3378,10700.0
2010-04-06 09:35:00,22.59,22.65,22.59,22.65,800.0,22.3378,22.3972,22.3378,22.3972,800.0
2010-04-06 09:40:00,22.66,22.85,22.66,22.8,7300.0,22.407,22.5949,22.407,22.5455,7300.0
2010-04-06 09:45:00,22.75,22.82,22.75,22.78,2900.0,22.496,22.5653,22.496,22.5257,2900.0
2010-04-06 09:50:00,22.74,22.8,22.74,22.8,2000.0,22.4861,22.5455,22.4861,22.5455,2000.0
2010-04-06 09:55:00,22.8,22.9,22.8,22.81,7100.0,22.5455,22.6444,22.5455,22.5554,7100.0
2010-04-06 10:00:00,22.79,22.89,22.76,22.89,1200.0,22.5356,22.6345,22.5059,22.6345,1200.0
2010-04-06 10:05:00,22.9,22.98,22.88,22.97,10000.0,22.6444,22.7235,22.6246,22.7136,10000.0
2010-04-06 10:10:00,22.94,22.98,22.91,22.96,7600.0,22.6839,22.7235,22.6543,22.7037,7600.0
2010-04-06 10:15:00,22.96,22.97,22.94,22.97,1500.0,22.7037,22.7136,22.6839,22.7136,1500.0
2010-04-06 10:20:00,22.98,23.03,22.93,23.03,5300.0,22.7235,22.7729,22.674,22.7729,5300.0
2010-04-06 10:25:00,22.94,22.97,22.92,22.96,2500.0,22.6839,22.7136,22.6641,22.7037,2500.0
2010-04-06 10:30:00,22.96,23.0,22.9,22.94,3100.0,22.7037,22.7432,22.6444,22.6839,3100.0
2010-04-06 10:35:00,22.99,23.01,22.92,22.97,3600.0,22.7334,22.7531,22.6641,22.7136,3600.0
2010-04-06 10:40:00,22.97,22.98,22.91,22.95,5600.0,22.7136,22.7235,22.6543,22.6938,5600.0
2010-04-06 10:45:00,22.96,22.97,22.96,22.97,300.0,22.7037,22.7136,22.7037,22.7136,300.0
2010-04-06 10:50:00,22.97,22.99,22.97,22.99,1700.0,22.7136,22.7334,22.7136,22.7334,1700.0
2010-04-06 10:55:00,23.0,23.01,23.0,23.01,700.0,22.7432,22.7531,22.7432,22.7531,700.0
2010-04-06 11:00:00,23.0,23.0,22.93,22.94,4400.0,22.7432,22.7432,22.674,22.6839,4400.0
2010-04-06 11:05:00,22.98,22.98,22.92,22.95,800.0,22.7235,22.7235,22.6641,22.6938,800.0
2010-04-06 11:10:00,22.95,22.96,22.92,22.95,1500.0,22.6938,22.7037,22.6641,22.6938,1500.0
2010-04-06 11:15:00,22.93,22.98,22.93,22.98,2800.0,22.674,22.7235,22.674,22.7235,2800.0
2010-04-06 11:20:00,22.96,22.98,22.85,22.88,6800.0,22.7037,22.7235,22.5949,22.6246,6800.0
2010-04-06 11:25:00,22.88,22.88,22.77,22.78,12700.0,22.6246,22.6246,22.5158,22.5257,12700.0
2010-04-06 11:30:00,22.77,22.79,22.74,22.76,1500.0,22.5158,22.5356,22.4861,22.5059,1500.0
2010-04-06 11:35:00,22.77,22.8,22.7,22.7,3800.0,22.5158,22.5455,22.4466,22.4466,3800.0
2010-04-06 11:40:00,22.72,22.74,22.64,22.67,8100.0,22.4664,22.4861,22.3873,22.4169,8100.0
2010-04-06 11:45:00,22.66,22.7,22.66,22.7,300.0,22.407,22.4466,22.407,22.4466,300.0
2010-04-06 11:50:00,22.72,22.72,22.65,22.65,3600.0,22.4664,22.4664,22.3972,22.3972,3600.0
2010-04-06 11:55:00,22.68,22.68,22.68,22.68,100.0,22.4268,22.4268,22.4268,22.4268,100.0
2010-04-06 12:00:00,22.69,22.69,22.64,22.68,1000.0,22.4367,22.4367,22.3873,22.4268,1000.0
2010-04-06 12:05:00,22.67,22.67,22.65,22.67,2000.0,22.4169,22.4169,22.3972,22.4169,2000.0
2010-04-06 12:10:00,22.65,22.66,22.65,22.65,700.0,22.3972,22.407,22.3972,22.3972,700.0
2010-04-06 12:15:00,22.63,22.63,22.6,22.6,900.0,22.3774,22.3774,22.3477,22.3477,900.0
2010-04-06 12:20:00,22.63,22.63,22.59,22.6,4700.0,22.3774,22.3774,22.3378,22.3477,4700.0
2010-04-06 12:25:00,22.58,22.66,22.58,22.66,4300.0,22.3279,22.407,22.3279,22.407,4300.0
2010-04-06 12:30:00,22.69,22.69,22.69,22.69,800.0,22.4367,22.4367,22.4367,22.4367,800.0
2010-04-06 12:35:00,22.67,22.69,22.67,22.69,700.0,22.4169,22.4367,22.4169,22.4367,700.0
2010-04-06 12:40:00,22.69,22.69,22.69,22.69,100.0,22.4367,22.4367,22.4367,22.4367,100.0
2010-04-06 12:45:00,22.69,22.69,22.69,22.69,500.0,22.4367,22.4367,22.4367,22.4367,500.0
2010-04-06 12:50:00,22.69,22.73,22.69,22.73,800.0,22.4367,22.4763,22.4367,22.4763,800.0
2010-04-06 12:55:00,22.73,22.86,22.73,22.86,1800.0,22.4763,22.6048,22.4763,22.6048,1800.0
2010-04-06 13:00:00,22.88,22.88,22.85,22.86,1300.0,22.6246,22.6246,22.5949,22.6048,1300.0
2010-04-06 13:05:00,22.85,22.85,22.85,22.85,600.0,22.5949,22.5949,22.5949,22.5949,600.0
2010-04-06 13:10:00,22.85,22.89,22.85,22.89,3500.0,22.5949,22.6345,22.5949,22.6345,3500.0
2010-04-06 13:15:00,22.88,22.88,22.83,22.85,10400.0,22.6246,22.6246,22.5751,22.5949,10400.0
2010-04-06 13:20:00,22.85,22.85,22.85,22.85,0.0,22.5949,22.5949,22.5949,22.5949,0.0
2010-04-06 13:25:00,22.85,22.85,22.85,22.85,0.0,22.5949,22.5949,22.5949,22.5949,0.0
2010-04-06 13:30:00,22.86,22.86,22.86,22.86,200.0,22.6048,22.6048,22.6048,22.6048,200.0
2010-04-06 13:35:00,22.86,22.86,22.84,22.86,1600.0,22.6048,22.6048,22.585,22.6048,1600.0
2010-04-06 13:40:00,22.9,22.92,22.9,22.92,800.0,22.6444,22.6641,22.6444,22.6641,800.0
2010-04-06 13:45:00,22.91,22.96,22.91,22.93,4200.0,22.6543,22.7037,22.6543,22.674,4200.0
2010-04-06 13:50:00,22.91,22.95,22.91,22.95,1700.0,22.6543,22.6938,22.6543,22.6938,1700.0
2010-04-06 13:55:00,22.96,22.97,22.92,22.94,1600.0,22.7037,22.7136,22.6641,22.6839,1600.0
2010-04-06 14:00:00,22.94,22.96,22.93,22.96,1500.0,22.6839,22.7037,22.674,22.7037,1500.0
2010-04-06 14:05:00,22.98,23.01,22.97,23.01,3400.0,22.7235,22.7531,22.7136,22.7531,3400.0
2010-04-06 14:10:00,23.02,23.05,23.02,23.05,2100.0,22.763,22.7927,22.763,22.7927,2100.0
2010-04-06 14:15:00,23.03,23.03,23.01,23.02,3000.0,22.7729,22.7729,22.7531,22.763,3000.0
2010-04-06 14:20:00,23.03,23.03,23.0,23.02,2900.0,22.7729,22.7729,22.7432,22.763,2900.0
2010-04-06 14:25:00,23.02,23.02,23.0,23.0,1700.0,22.763,22.763,22.7432,22.7432,1700.0
2010-04-06 14:30:00,22.97,22.97,22.94,22.94,1400.0,22.7136,22.7136,22.6839,22.6839,1400.0
2010-04-06 14:35:00,22.94,22.94,22.94,22.94,100.0,22.6839,22.6839,22.6839,22.6839,100.0
2010-04-06 14:40:00,22.93,22.93,22.9,22.9,1200.0,22.674,22.674,22.6444,22.6444,1200.0
2010-04-06 14:45:00,22.9,22.91,22.89,22.9,2200.0,22.6444,22.6543,22.6345,22.6444,2200.0
2010-04-06 14:50:00,22.89,22.95,22.89,22.95,700.0,22.6345,22.6938,22.6345,22.6938,700.0
2010-04-06 14:55:00,22.94,23.01,22.94,23.01,1800.0,22.6839,22.7531,22.6839,22.7531,1800.0
2010-04-06 15:00:00,23.01,23.11,23.01,23.11,5100.0,22.7531,22.852,22.7531,22.852,5100.0
2010-04-06 15:05:00,23.12,23.12,23.11,23.11,900.0,22.8619,22.8619,22.852,22.852,900.0
2010-04-06 15:10:00,23.11,23.11,23.11,23.11,400.0,22.852,22.852,22.852,22.852,400.0
2010-04-06 15:15:00,23.11,23.2,23.11,23.14,5900.0,22.852,22.941,22.852,22.8817,5900.0
2010-04-06 15:20:00,23.14,23.14,23.09,23.09,1800.0,22.8817,22.8817,22.8322,22.8322,1800.0
2010-04-06 15:25:00,23.09,23.09,23.06,23.07,3500.0,22.8322,22.8322,22.8026,22.8125,3500.0
2010-04-06 15:30:00,23.07,23.1,23.06,23.06,5800.0,22.8125,22.8421,22.8026,22.8026,5800.0
2010-04-06 15:35:00,23.06,23.17,23.06,23.14,7400.0,22.8026,22.9113,22.8026,22.8817,7400.0
2010-04-06 15:40:00,23.14,23.19,23.14,23.18,3800.0,22.8817,22.9311,22.8817,22.9212,3800.0
2010-04-06 15:45:00,23.18,23.26,23.18,23.23,9000.0,22.9212,23.0003,22.9212,22.9707,9000.0
2010-04-06 15:50:00,23.22,23.24,23.19,23.2,6800.0,22.9608,22.9806,22.9311,22.941,6800.0
2010-04-06 15:55:00,23.21,23.24,23.17,23.17,12300.0,22.9509,22.9806,22.9113,22.9113,12300.0
2010-04-07 09:30:00,23.1,23.19,23.1,23.19,1300.0,22.8421,22.9311,22.8421,22.9311,1300.0
2010-04-07 09:35:00,23.09,23.09,22.92,22.92,3800.0,22.8322,22.8322,22.6641,22.6641,3800.0
2010-04-07 09:40:00,22.9,23.04,22.79,23.04,5500.0,22.6444,22.7828,22.5356,22.7828,5500.0
2010-04-07 09:45:00,22.98,23.09,22.94,23.09,1500.0,22.7235,22.8322,22.6839,22.8322,1500.0
2010-04-07 09:50:00,23.11,23.18,23.05,23.1,2100.0,22.852,22.9212,22.7927,22.8421,2100.0
2010-04-07 09:55:00,23.11,23.13,23.11,23.13,600.0,22.852,22.8718,22.852,22.8718,600.0
2010-04-07 10:00:00,23.13,23.14,22.93,22.93,3100.0,22.8718,22.8817,22.674,22.674,3100.0
2010-04-07 10:05:00,22.95,23.06,22.93,23.06,2300.0,22.6938,22.8026,22.674,22.8026,2300.0
2010-04-07 10:10:00,23.02,23.14,23.02,23.11,3100.0,22.763,22.8817,22.763,22.852,3100.0
2010-04-07 10:15:00,23.11,23.16,23.07,23.08,6800.0,22.852,22.9015,22.8125,22.8224,6800.0
2010-04-07 10:20:00,23.07,23.07,23.05,23.07,300.0,22.8125,22.8125,22.7927,22.8125,300.0
2010-04-07 10:25:00,23.07,23.12,23.06,23.12,1700.0,22.8125,22.8619,22.8026,22.8619,1700.0
2010-04-07 10:30:00,23.11,23.14,23.02,23.08,3400.0,22.852,22.8817,22.763,22.8224,3400.0
2010-04-07 10:35:00,23.12,23.2,23.11,23.19,1900.0,22.8619,22.941,22.852,22.9311,1900.0
2010-04-07 10:40:00,23.14,23.16,23.08,23.08,5000.0,22.8817,22.9015,22.8224,22.8224,5000.0
2010-04-07 10:45:00,23.08,23.09,23.03,23.03,1600.0,22.8224,22.8322,22.7729,22.7729,1600.0
2010-04-07 10:50:00,23.03,23.04,23.0,23.04,2500.0,22.7729,22.7828,22.7432,22.7828,2500.0
2010-04-07 10:55:00,23.02,23.14,23.01,23.12,3200.0,22.763,22.8817,22.7531,22.8619,3200.0
2010-04-07 11:00:00,23.11,23.13,23.04,23.04,2000.0,22.852,22.8718,22.7828,22.7828,2000.0
2010-04-07 11:05:00,23.03,23.04,23.02,23.04,700.0,22.7729,22.7828,22.763,22.7828,700.0
2010-04-07 11:10:00,23.04,23.11,23.04,23.11,1700.0,22.7828,22.852,22.7828,22.852,1700.0
2010-04-07 11:15:00,23.1,23.1,23.06,23.09,3500.0,22.8421,22.8421,22.8026,22.8322,3500.0
2010-04-07 11:20:00,23.11,23.11,23.1,23.1,1400.0,22.852,22.852,22.8421,22.8421,1400.0
2010-04-07 11:25:00,23.12,23.15,23.12,23.13,1700.0,22.8619,22.8916,22.8619,22.8718,1700.0
2010-04-07 11:30:00,23.11,23.11,23.11,23.11,500.0,22.852,22.852,22.852,22.852,500.0
2010-04-07 11:35:00,23.09,23.14,23.06,23.06,2000.0,22.8322,22.8817,22.8026,22.8026,2000.0
2010-04-07 11:40:00,23.05,23.06,23.03,23.05,2300.0,22.7927,22.8026,22.7729,22.7927,2300.0
2010-04-07 11:45:00,23.05,23.05,23.02,23.02,900.0,22.7927,22.7927,22.763,22.763,900.0
2010-04-07 11:50:00,23.02,23.03,23.01,23.02,1500.0,22.763,22.7729,22.7531,22.763,1500.0
2010-04-07 11:55:00,23.02,23.02,23.02,23.02,0.0,22.763,22.763,22.763,22.763,0.0
2010-04-07 12:00:00,23.02,23.02,23.0,23.0,1100.0,22.763,22.763,22.7432,22.7432,1100.0
2010-04-07 12:05:00,23.01,23.06,23.01,23.05,1400.0,22.7531,22.8026,22.7531,22.7927,1400.0
2010-04-07 12:10:00,23.05,23.06,23.03,23.06,800.0,22.7927,22.8026,22.7729,22.8026,800.0
2010-04-07 12:15:00,23.07,23.07,23.05,23.05,500.0,22.8125,22.8125,22.7927,22.7927,500.0
2010-04-07 12:20:00,23.04,23.04,23.04,23.04,100.0,22.7828,22.7828,22.7828,22.7828,100.0
2010-04-07 12:25:00,23.03,23.03,23.0,23.01,1900.0,22.7729,22.7729,22.7432,22.7531,1900.0
2010-04-07 12:30:00,23.01,23.06,23.01,23.06,1100.0,22.7531,22.8026,22.7531,22.8026,1100.0
2010-04-07 12:35:00,23.03,23.03,23.02,23.03,500.0,22.7729,22.7729,22.763,22.7729,500.0
2010-04-07 12:40:00,23.02,23.02,23.01,23.01,1200.0,22.763,22.763,22.7531,22.7531,1200.0
2010-04-07 12:45:00,23.01,23.01,23.01,23.01,0.0,22.7531,22.7531,22.7531,22.7531,0.0
2010-04-07 12:50:00,23.01,23.01,22.95,22.96,2000.0,22.7531,22.7531,22.6938,22.7037,2000.0
2010-04-07 12:55:00,22.96,22.96,22.95,22.96,1700.0,22.7037,22.7037,22.6938,22.7037,1700.0
2010-04-07 13:00:00,22.96,23.05,22.95,23.04,1700.0,22.7037,22.7927,22.6938,22.7828,1700.0
2010-04-07 13:05:00,23.02,23.02,23.0,23.0,2900.0,22.763,22.763,22.7432,22.7432,2900.0
2010-04-07 13:10:00,23.0,23.1,23.0,23.1,1400.0,22.7432,22.8421,22.7432,22.8421,1400.0
2010-04-07 13:15:00,23.09,23.09,22.99,22.99,5900.0,22.8322,22.8322,22.7334,22.7334,5900.0
2010-04-07 13:20:00,22.98,22.99,22.98,22.99,3400.0,22.7235,22.7334,22.7235,22.7334,3400.0
2010-04-07 13:25:00,22.99,23.06,22.99,23.03,800.0,22.7334,22.8026,22.7334,22.7729,800.0
2010-04-07 13:30:00,23.03,23.03,23.03,23.03,100.0,22.7729,22.7729,22.7729,22.7729,100.0
2010-04-07 13:35:00,23.0,23.01,23.0,23.0,300.0,22.7432,22.7531,22.7432,22.7432,300.0
2010-04-07 13:40:00,23.0,23.01,23.0,23.0,800.0,22.7432,22.7531,22.7432,22.7432,800.0
2010-04-07 13:45:00,23.0,23.0,22.95,22.95,2400.0,22.7432,22.7432,22.6938,22.6938,2400.0
2010-04-07 13:50:00,22.96,22.97,22.95,22.97,900.0,22.7037,22.7136,22.6938,22.7136,900.0
2010-04-07 13:55:00,23.0,23.02,22.98,23.0,1900.0,22.7432,22.763,22.7235,22.7432,1900.0
2010-04-07 14:00:00,22.99,23.0,22.98,22.99,2400.0,22.7334,22.7432,22.7235,22.7334,2400.0
2010-04-07 14:05:00,22.95,22.96,22.93,22.93,2000.0,22.6938,22.7037,22.674,22.674,2000.0
2010-04-07 14:10:00,22.95,22.95,22.85,22.85,4800.0,22.6938,22.6938,22.5949,22.5949,4800.0
2010-04-07 14:15:00,22.84,22.86,22.77,22.78,5300.0,22.585,22.6048,22.5158,22.5257,5300.0
2010-04-07 14:20:00,22.77,22.77,22.72,22.75,4400.0,22.5158,22.5158,22.4664,22.496,4400.0
2010-04-07 14:25:00,22.75,22.76,22.68,22.68,2400.0,22.496,22.5059,22.4268,22.4268,2400.0
2010-04-07 14:30:00,22.69,22.69,22.63,22.64,4000.0,22.4367,22.4367,22.3774,22.3873,4000.0
2010-04-07 14:35:00,22.64,22.64,22.58,22.63,5800.0,22.3873,22.3873,22.3279,22.3774,5800.0
2010-04-07 14:40:00,22.62,22.66,22.59,22.63,5900.0,22.3675,22.407,22.3378,22.3774,5900.0
2010-04-07 14:45:00,22.65,22.66,22.65,22.66,2000.0,22.3972,22.407,22.3972,22.407,2000.0
2010-04-07 14:50:00,22.65,22.7,22.65,22.7,1300.0,22.3972,22.4466,22.3972,22.4466,1300.0
2010-04-07 14:55:00,22.67,22.72,22.63,22.72,2500.0,22.4169,22.4664,22.3774,22.4664,2500.0
2010-04-07 15:00:00,22.69,22.69,22.56,22.58,4600.0,22.4367,22.4367,22.3082,22.3279,4600.0
2010-04-07 15:05:00,22.57,22.57,22.43,22.48,15500.0,22.318,22.318,22.1796,22.2291,15500.0
2010-04-07 15:10:00,22.47,22.47,22.4,22.4,3400.0,22.2192,22.2192,22.1499,22.1499,3400.0
2010-04-07 15:15:00,22.41,22.48,22.35,22.48,13600.0,22.1598,22.2291,22.1005,22.2291,13600.0
2010-04-07 15:20:00,22.47,22.47,22.39,22.4,14400.0,22.2192,22.2192,22.1401,22.1499,14400.0
2010-04-07 15:25:00,22.4,22.43,22.4,22.43,2700.0,22.1499,22.1796,22.1499,22.1796,2700.0
2010-04-07 15:30:00,22.42,22.42,22.29,22.31,9400.0,22.1697,22.1697,22.0412,22.0609,9400.0
2010-04-07 15:35:00,22.29,22.3,22.23,22.25,15100.0,22.0412,22.0511,21.9818,22.0016,15100.0
2010-04-07 15:40:00,22.25,22.26,22.2,22.22,18800.0,22.0016,22.0115,21.9522,21.972,18800.0
2010-04-07 15:45:00,22.21,22.21,22.17,22.18,19600.0,21.9621,21.9621,21.9225,21.9324,19600.0
2010-04-07 15:50:00,22.19,22.21,22.11,22.16,36300.0,21.9423,21.9621,21.8632,21.9126,36300.0
2010-04-07 15:55:00,22.15,22.22,22.09,22.2,30400.0,21.9027,21.972,21.8434,21.9522,30400.0
2010-04-08 09:30:00,22.19,22.29,22.1,22.29,6500.0,21.9423,22.0412,21.8533,22.0412,6500.0
2010-04-08 09:35:00,22.22,22.29,21.89,22.1,7200.0,21.972,22.0412,21.6456,21.8533,7200.0
2010-04-08 09:40:00,22.06,22.13,22.01,22.04,2500.0,21.8137,21.883,21.7643,21.794,2500.0
2010-04-08 09:45:00,22.12,22.14,22.1,22.1,1100.0,21.8731,21.8928,21.8533,21.8533,1100.0
2010-04-08 09:50:00,22.09,22.09,22.03,22.07,1000.0,21.8434,21.8434,21.7841,21.8236,1000.0
2010-04-08 09:55:00,22.06,22.11,21.95,22.05,3200.0,21.8137,21.8632,21.705,21.8039,3200.0
2010-04-08 10:00:00,22.1,22.13,22.04,22.09,3600.0,21.8533,21.883,21.794,21.8434,3600.0
2010-04-08 10:05:00,22.06,22.21,22.03,22.19,6000.0,21.8137,21.9621,21.7841,21.9423,6000.0
2010-04-08 10:10:00,22.14,22.29,22.11,22.18,3800.0,21.8928,22.0412,21.8632,21.9324,3800.0
2010-04-08 10:15:00,22.2,22.22,22.19,22.22,300.0,21.9522,21.972,21.9423,21.972,300.0
2010-04-08 10:20:00,22.25,22.3,22.24,22.3,1400.0,22.0016,22.0511,21.9917,22.0511,1400.0
2010-04-08 10:25:00,22.38,22.43,22.36,22.39,1600.0,22.1302,22.1796,22.1104,22.1401,1600.0
2010-04-08 10:30:00,22.43,22.47,22.34,22.4,3600.0,22.1796,22.2192,22.0906,22.1499,3600.0
2010-04-08 10:35:00,22.38,22.41,22.32,22.34,1800.0,22.1302,22.1598,22.0708,22.0906,1800.0
2010-04-08 10:40:00,22.29,22.34,22.29,22.29,1400.0,22.0412,22.0906,22.0412,22.0412,1400.0
2010-04-08 10:45:00,22.27,22.33,22.27,22.3,2000.0,22.0214,22.0807,22.0214,22.0511,2000.0
2010-04-08 10:50:00,22.3,22.31,22.23,22.25,1100.0,22.0511,22.0609,21.9818,22.0016,1100.0
2010-04-08 10:55:00,22.25,22.29,22.18,22.2,1300.0,22.0016,22.0412,21.9324,21.9522,1300.0
2010-04-08 11:00:00,22.2,22.22,22.17,22.21,1400.0,21.9522,21.972,21.9225,21.9621,1400.0
2010-04-08 11:05:00,22.27,22.27,22.24,22.24,1200.0,22.0214,22.0214,21.9917,21.9917,1200.0
2010-04-08 11:10:00,22.24,22.24,22.16,22.2,1700.0,21.9917,21.9917,21.9126,21.9522,1700.0
2010-04-08 11:15:00,22.19,22.22,22.15,22.22,1500.0,21.9423,21.972,21.9027,21.972,1500.0
2010-04-08 11:20:00,22.28,22.28,22.26,22.28,1300.0,22.0313,22.0313,22.0115,22.0313,1300.0
2010-04-08 11:25:00,22.27,22.27,22.27,22.27,100.0,22.0214,22.0214,22.0214,22.0214,100.0
2010-04-08 11:30:00,22.28,22.28,22.24,22.25,500.0,22.0313,22.0313,21.9917,22.0016,500.0
2010-04-08 11:35:00,22.25,22.26,22.22,22.22,1100.0,22.0016,22.0115,21.972,21.972,1100.0
2010-04-08 11:40:00,22.21,22.22,22.19,22.19,400.0,21.9621,21.972,21.9423,21.9423,400.0
2010-04-08 11:45:00,22.18,22.21,22.15,22.21,600.0,21.9324,21.9621,21.9027,21.9621,600.0
2010-04-08 11:50:00,22.21,22.23,22.17,22.17,500.0,21.9621,21.9818,21.9225,21.9225,500.0
2010-04-08 11:55:00,22.17,22.17,22.17,22.17,100.0,21.9225,21.9225,21.9225,21.9225,100.0
2010-04-08 12:00:00,22.17,22.17,22.16,22.16,200.0,21.9225,21.9225,21.9126,21.9126,200.0
2010-04-08 12:05:00,22.16,22.16,22.14,22.14,2400.0,21.9126,21.9126,21.8928,21.8928,2400.0
2010-04-08 12:10:00,22.14,22.15,22.14,22.15,300.0,21.8928,21.9027,21.8928,21.9027,300.0
2010-04-08 12:15:00,22.15,22.18,22.15,22.18,600.0,21.9027,21.9324,21.9027,21.9324,600.0
2010-04-08 12:20:00,22.2,22.21,22.2,22.2,500.0,21.9522,21.9621,21.9522,21.9522,500.0
2010-04-08 12:25:00,22.22,22.22,22.22,22.22,300.0,21.972,21.972,21.972,21.972,300.0
2010-04-08 12:30:00,22.25,22.25,22.25,22.25,2000.0,22.0016,22.0016,22.0016,22.0016,2000.0
2010-04-08 12:35:00,22.25,22.25,22.23,22.23,1100.0,22.0016,22.0016,21.9818,21.9818,1100.0
2010-04-08 12:40:00,22.24,22.25,22.22,22.23,2500.0,21.9917,22.0016,21.972,21.9818,2500.0
2010-04-08 12:45:00,22.24,22.27,22.24,22.26,1700.0,21.9917,22.0214,21.9917,22.0115,1700.0
2010-04-08 12:50:00,22.26,22.26,22.26,22.26,0.0,22.0115,22.0115,22.0115,22.0115,0.0
2010-04-08 12:55:00,22.28,22.33,22.28,22.32,1200.0,22.0313,22.0807,22.0313,22.0708,1200.0
2010-04-08 13:00:00,22.33,22.35,22.33,22.35,1300.0,22.0807,22.1005,22.0807,22.1005,1300.0
2010-04-08 13:05:00,22.36,22.37,22.36,22.37,200.0,22.1104,22.1203,22.1104,22.1203,200.0
2010-04-08 13:10:00,22.33,22.33,22.33,22.33,100.0,22.0807,22.0807,22.0807,22.0807,100.0
2010-04-08 13:15:00,22.31,22.33,22.29,22.3,400.0,22.0609,22.0807,22.0412,22.0511,400.0
2010-04-08 13:20:00,22.29,22.3,22.29,22.3,200.0,22.0412,22.0511,22.0412,22.0511,200.0
2010-04-08 13:25:00,22.29,22.31,22.27,22.31,1100.0,22.0412,22.0609,22.0214,22.0609,1100.0
2010-04-08 13:30:00,22.28,22.3,22.28,22.3,300.0,22.0313,22.0511,22.0313,22.0511,300.0
2010-04-08 13:35:00,22.29,22.3,22.28,22.3,800.0,22.0412,22.0511,22.0313,22.0511,800.0
2010-04-08 13:40:00,22.28,22.29,22.27,22.29,300.0,22.0313,22.0412,22.0214,22.0412,300.0
2010-04-08 13:45:00,22.29,22.31,22.27,22.28,800.0,22.0412,22.0609,22.0214,22.0313,800.0
2010-04-08 13:50:00,22.27,22.3,22.25,22.25,2200.0,22.0214,22.0511,22.0016,22.0016,2200.0
2010-04-08 13:55:00,22.27,22.28,22.19,22.19,2000.0,22.0214,22.0313,21.9423,21.9423,2000.0
2010-04-08 14:00:00,22.21,22.26,22.21,22.26,1800.0,21.9621,22.0115,21.9621,22.0115,1800.0
2010-04-08 14:05:00,22.26,22.26,22.25,22.26,400.0,22.0115,22.0115,22.0016,22.0115,400.0
2010-04-08 14:10:00,22.25,22.25,22.25,22.25,100.0,22.0016,22.0016,22.0016,22.0016,100.0
2010-04-08 14:15:00,22.26,22.31,22.26,22.27,2700.0,22.0115,22.0609,22.0115,22.0214,2700.0
2010-04-08 14:20:00,22.26,22.28,22.25,22.25,600.0,22.0115,22.0313,22.0016,22.0016,600.0
2010-04-08 14:25:00,22.28,22.31,22.28,22.31,1100.0,22.0313,22.0609,22.0313,22.0609,1100.0
2010-04-08 14:30:00,22.32,22.32,22.3,22.31,400.0,22.0708,22.0708,22.0511,22.0609,400.0
2010-04-08 14:35:00,22.3,22.31,22.3,22.31,200.0,22.0511,22.0609,22.0511,22.0609,200.0
2010-04-08 14:40:00,22.29,22.35,22.29,22.34,1500.0,22.0412,22.1005,22.0412,22.0906,1500.0
2010-04-08 14:45:00,22.32,22.4,22.32,22.4,900.0,22.0708,22.1499,22.0708,22.1499,900.0
2010-04-08 14:50:00,22.4,22.4,22.35,22.35,600.0,22.1499,22.1499,22.1005,22.1005,600.0
2010-04-08 14:55:00,22.36,22.36,22.34,22.34,400.0,22.1104,22.1104,22.0906,22.0906,400.0
2010-04-08 15:00:00,22.3,22.36,22.27,22.28,2200.0,22.0511,22.1104,22.0214,22.0313,2200.0
2010-04-08 15:05:00,22.28,22.29,22.28,22.28,600.0,22.0313,22.0412,22.0313,22.0313,600.0
2010-04-08 15:10:00,22.27,22.27,22.23,22.23,1300.0,22.0214,22.0214,21.9818,21.9818,1300.0
2010-04-08 15:15:00,22.22,22.23,22.21,22.23,1400.0,21.972,21.9818,21.9621,21.9818,1400.0
2010-04-08 15:20:00,22.23,22.28,22.23,22.28,2000.0,21.9818,22.0313,21.9818,22.0313,2000.0
2010-04-08 15:25:00,22.3,22.31,22.18,22.19,3700.0,22.0511,22.0609,21.9324,21.9423,3700.0
2010-04-08 15:30:00,22.19,22.22,22.17,22.22,2500.0,21.9423,21.972,21.9225,21.972,2500.0
2010-04-08 15:35:00,22.22,22.23,22.18,22.2,1700.0,21.972,21.9818,21.9324,21.9522,1700.0
2010-04-08 15:40:00,22.2,22.2,22.15,22.19,2800.0,21.9522,21.9522,21.9027,21.9423,2800.0
2010-04-08 15:45:00,22.18,22.21,22.18,22.21,2600.0,21.9324,21.9621,21.9324,21.9621,2600.0
2010-04-08 15:50:00,22.2,22.21,22.18,22.18,3100.0,21.9522,21.9621,21.9324,21.9324,3100.0
2010-04-08 15:55:00,22.18,22.18,22.11,22.15,11300.0,21.9324,21.9324,21.8632,21.9027,11300.0
2010-04-09 09:30:00,22.18,22.4,22.18,22.29,4300.0,21.9324,22.1499,21.9324,22.0412,4300.0
2010-04-09 09:35:00,22.28,22.4,22.25,22.4,5600.0,22.0313,22.1499,22.0016,22.1499,5600.0
2010-04-09 09:40:00,22.37,22.48,22.29,22.38,17100.0,22.1203,22.2291,22.0412,22.1302,17100.0
2010-04-09 09:45:00,22.39,22.44,22.3,22.33,9600.0,22.1401,22.1895,22.0511,22.0807,9600.0
2010-04-09 09:50:00,22.33,22.4,22.32,22.35,6400.0,22.0807,22.1499,22.0708,22.1005,6400.0
2010-04-09 09:55:00,22.37,22.64,22.37,22.58,6600.0,22.1203,22.3873,22.1203,22.3279,6600.0
2010-04-09 10:00:00,22.57,22.75,22.57,22.71,9600.0,22.318,22.496,22.318,22.4565,9600.0
2010-04-09 10:05:00,22.68,22.71,22.68,22.71,2400.0,22.4268,22.4565,22.4268,22.4565,2400.0
2010-04-09 10:10:00,22.72,22.75,22.62,22.62,8700.0,22.4664,22.496,22.3675,22.3675,8700.0
2010-04-09 10:15:00,22.62,22.69,22.45,22.68,17000.0,22.3675,22.4367,22.1994,22.4268,17000.0
2010-04-09 10:20:00,22.68,22.71,22.67,22.71,400.0,22.4268,22.4565,22.4169,22.4565,400.0
2010-04-09 10:25:00,22.7,22.81,22.64,22.66,11400.0,22.4466,22.5554,22.3873,22.407,11400.0
2010-04-09 10:30:00,22.66,22.9,22.66,22.86,16500.0,22.407,22.6444,22.407,22.6048,16500.0
2010-04-09 10:35:00,22.85,22.89,22.84,22.89,2600.0,22.5949,22.6345,22.585,22.6345,2600.0
2010-04-09 10:40:00,22.88,22.9,22.87,22.9,3600.0,22.6246,22.6444,22.6147,22.6444,3600.0
2010-04-09 10:45:00,22.9,22.95,22.9,22.92,4700.0,22.6444,22.6938,22.6444,22.6641,4700.0
2010-04-09 10:50:00,22.93,22.95,22.93,22.95,3400.0,22.674,22.6938,22.674,22.6938,3400.0
2010-04-09 10:55:00,22.95,22.96,22.84,22.92,3400.0,22.6938,22.7037,22.585,22.6641,3400.0
2010-04-09 11:00:00,22.91,22.96,22.91,22.95,2000.0,22.6543,22.7037,22.6543,22.6938,2000.0
2010-04-09 11:05:00,22.91,22.94,22.91,22.93,1400.0,22.6543,22.6839,22.6543,22.674,1400.0
2010-04-09 11:10:00,22.94,23.0,22.94,23.0,2400.0,22.6839,22.7432,22.6839,22.7432,2400.0
2010-04-09 11:15:00,23.0,23.0,22.95,22.95,4400.0,22.7432,22.7432,22.6938,22.6938,4400.0
2010-04-09 11:20:00,22.94,22.98,22.94,22.98,3700.0,22.6839,22.7235,22.6839,22.7235,3700.0
2010-04-09 11:25:00,22.98,23.15,22.98,23.15,10700.0,22.7235,22.8916,22.7235,22.8916,10700.0
2010-04-09 11:30:00,23.17,23.18,23.01,23.03,20200.0,22.9113,22.9212,22.7531,22.7729,20200.0
2010-04-09 11:35:00,23.02,23.03,22.94,22.95,3300.0,22.763,22.7729,22.6839,22.6938,3300.0
2010-04-09 11:40:00,22.93,22.95,22.82,22.86,7500.0,22.674,22.6938,22.5653,22.6048,7500.0
2010-04-09 11:45:00,22.86,22.86,22.83,22.85,1800.0,22.6048,22.6048,22.5751,22.5949,1800.0
2010-04-09 11:50:00,22.85,22.93,22.84,22.93,1500.0,22.5949,22.674,22.585,22.674,1500.0
2010-04-09 11:55:00,22.92,22.93,22.9,22.92,1800.0,22.6641,22.674,22.6444,22.6641,1800.0
2010-04-09 12:00:00,22.91,23.0,22.91,23.0,2900.0,22.6543,22.7432,22.6543,22.7432,2900.0
2010-04-09 12:05:00,23.0,23.02,23.0,23.02,200.0,22.7432,22.763,22.7432,22.763,200.0
2010-04-09 12:10:00,23.04,23.08,23.03,23.05,3800.0,22.7828,22.8224,22.7729,22.7927,3800.0
2010-04-09 12:15:00,23.05,23.07,23.0,23.0,2500.0,22.7927,22.8125,22.7432,22.7432,2500.0
2010-04-09 12:20:00,22.99,23.0,22.97,22.97,1200.0,22.7334,22.7432,22.7136,22.7136,1200.0
2010-04-09 12:25:00,22.99,22.99,22.99,22.99,300.0,22.7334,22.7334,22.7334,22.7334,300.0
2010-04-09 12:30:00,23.0,23.04,23.0,23.01,1900.0,22.7432,22.7828,22.7432,22.7531,1900.0
2010-04-09 12:35:00,23.0,23.0,22.99,23.0,1100.0,22.7432,22.7432,22.7334,22.7432,1100.0
2010-04-09 12:40:00,22.98,22.98,22.98,22.98,200.0,22.7235,22.7235,22.7235,22.7235,200.0
2010-04-09 12:45:00,22.99,22.99,22.95,22.99,2300.0,22.7334,22.7334,22.6938,22.7334,2300.0
2010-04-09 12:50:00,23.0,23.0,22.97,22.97,2000.0,22.7432,22.7432,22.7136,22.7136,2000.0
2010-04-09 12:55:00,23.0,23.0,22.98,23.0,1000.0,22.7432,22.7432,22.7235,22.7432,1000.0
2010-04-09 13:00:00,23.0,23.02,22.95,22.97,3700.0,22.7432,22.763,22.6938,22.7136,3700.0
2010-04-09 13:05:00,22.95,23.02,22.92,23.02,4000.0,22.6938,22.763,22.6641,22.763,4000.0
2010-04-09 13:10:00,23.01,23.03,23.01,23.03,1500.0,22.7531,22.7729,22.7531,22.7729,1500.0
2010-04-09 13:15:00,23.03,23.08,23.03,23.07,3500.0,22.7729,22.8224,22.7729,22.8125,3500.0
2010-04-09 13:20:00,23.07,23.11,23.07,23.1,4700.0,22.8125,22.852,22.8125,22.8421,4700.0
2010-04-09 13:25:00,23.1,23.15,23.1,23.14,5500.0,22.8421,22.8916,22.8421,22.8817,5500.0
2010-04-09 13:30:00,23.14,23.15,23.1,23.1,1900.0,22.8817,22.8916,22.8421,22.8421,1900.0
2010-04-09 13:35:00,23.11,23.15,23.11,23.12,1900.0,22.852,22.8916,22.852,22.8619,1900.0
2010-04-09 13:40:00,23.1,23.24,23.08,23.24,7000.0,22.8421,22.9806,22.8224,22.9806,7000.0
2010-04-09 13:45:00,23.24,23.25,23.18,23.18,6900.0,22.9806,22.9905,22.9212,22.9212,6900.0
2010-04-09 13:50:00,23.19,23.23,23.18,23.21,3100.0,22.9311,22.9707,22.9212,22.9509,3100.0
2010-04-09 13:55:00,23.21,23.25,23.21,23.23,5300.0,22.9509,22.9905,22.9509,22.9707,5300.0
2010-04-09 14:00:00,23.24,23.24,23.21,23.23,2100.0,22.9806,22.9806,22.9509,22.9707,2100.0
2010-04-09 14:05:00,23.23,23.24,23.22,23.24,4000.0,22.9707,22.9806,22.9608,22.9806,4000.0
2010-04-09 14:10:00,23.24,23.25,23.23,23.23,1500.0,22.9806,22.9905,22.9707,22.9707,1500.0
2010-04-09 14:15:00,23.24,23.25,23.24,23.24,2900.0,22.9806,22.9905,22.9806,22.9806,2900.0
2010-04-09 14:20:00,23.25,23.36,23.25,23.36,6000.0,22.9905,23.0992,22.9905,23.0992,6000.0
2010-04-09 14:25:00,23.36,23.36,23.32,23.35,4500.0,23.0992,23.0992,23.0597,23.0893,4500.0
2010-04-09 14:30:00,23.34,23.35,23.29,23.33,5600.0,23.0795,23.0893,23.03,23.0696,5600.0
2010-04-09 14:35:00,23.34,23.38,23.33,23.34,10400.0,23.0795,23.119,23.0696,23.0795,10400.0
2010-04-09 14:40:00,23.35,23.38,23.34,23.38,5500.0,23.0893,23.119,23.0795,23.119,5500.0
2010-04-09 14:45:00,23.38,23.38,23.35,23.35,6000.0,23.119,23.119,23.0893,23.0893,6000.0
2010-04-09 14:50:00,23.35,23.38,23.34,23.38,5800.0,23.0893,23.119,23.0795,23.119,5800.0
2010-04-09 14:55:00,23.37,23.37,23.35,23.36,5900.0,23.1091,23.1091,23.0893,23.0992,5900.0
2010-04-09 15:00:00,23.37,23.37,23.34,23.34,8200.0,23.1091,23.1091,23.0795,23.0795,8200.0
2010-04-09 15:05:00,23.34,23.35,23.25,23.25,6500.0,23.0795,23.0893,22.9905,22.9905,6500.0
2010-04-09 15:10:00,23.24,23.24,23.19,23.23,6900.0,22.9806,22.9806,22.9311,22.9707,6900.0
2010-04-09 15:15:00,23.22,23.23,23.22,23.22,4300.0,22.9608,22.9707,22.9608,22.9608,4300.0
2010-04-09 15:20:00,23.21,23.21,23.19,23.19,1100.0,22.9509,22.9509,22.9311,22.9311,1100.0
2010-04-09 15:25:00,23.2,23.22,23.17,23.19,11000.0,22.941,22.9608,22.9113,22.9311,11000.0
2010-04-09 15:30:00,23.2,23.2,23.17,23.19,6100.0,22.941,22.941,22.9113,22.9311,6100.0
2010-04-09 15:35:00,23.2,23.2,23.17,23.18,3800.0,22.941,22.941,22.9113,22.9212,3800.0
2010-04-09 15:40:00,23.18,23.19,23.15,23.18,4400.0,22.9212,22.9311,22.8916,22.9212,4400.0
2010-04-09 15:45:00,23.18,23.2,23.18,23.19,7300.0,22.9212,22.941,22.9212,22.9311,7300.0
2010-04-09 15:50:00,23.19,23.2,23.19,23.19,12800.0,22.9311,22.941,22.9311,22.9311,12800.0
2010-04-09 15:55:00,23.2,23.2,23.19,23.2,20300.0,22.941,22.941,22.9311,22.941,20300.0
2010-04-12 09:30:00,23.14,23.3,23.04,23.1,7600.0,22.8817,23.0399,22.7828,22.8421,7600.0
2010-04-12 09:35:00,23.15,23.31,23.06,23.18,4900.0,22.8916,23.0498,22.8026,22.9212,4900.0
2010-04-12 09:40:00,23.2,23.27,23.15,23.22,1600.0,22.941,23.0102,22.8916,22.9608,1600.0
2010-04-12 09:45:00,23.31,23.8,23.2,23.64,52300.0,23.0498,23.5343,22.941,23.3761,52300.0
2010-04-12 09:50:00,23.64,23.76,23.6,23.61,15800.0,23.3761,23.4948,23.3365,23.3464,15800.0
2010-04-12 09:55:00,23.61,23.61,23.46,23.46,17300.0,23.3464,23.3464,23.1981,23.1981,17300.0
2010-04-12 10:00:00,23.47,23.59,23.39,23.58,10200.0,23.208,23.3267,23.1289,23.3168,10200.0
2010-04-12 10:05:00,23.61,23.66,23.55,23.56,10300.0,23.3464,23.3959,23.2871,23.297,10300.0
2010-04-12 10:10:00,23.61,23.65,23.54,23.57,6300.0,23.3464,23.386,23.2772,23.3069,6300.0
2010-04-12 10:15:00,23.5,23.54,23.4,23.43,8000.0,23.2377,23.2772,23.1388,23.1684,8000.0
2010-04-12 10:20:00,23.45,23.5,23.36,23.43,4500.0,23.1882,23.2377,23.0992,23.1684,4500.0
2010-04-12 10:25:00,23.43,23.5,23.43,23.47,2000.0,23.1684,23.2377,23.1684,23.208,2000.0
2010-04-12 10:30:00,23.48,23.5,23.43,23.5,3100.0,23.2179,23.2377,23.1684,23.2377,3100.0
2010-04-12 10:35:00,23.44,23.46,23.25,23.39,12600.0,23.1783,23.1981,22.9905,23.1289,12600.0
2010-04-12 10:40:00,23.36,23.44,23.34,23.44,2200.0,23.0992,23.1783,23.0795,23.1783,2200.0
2010-04-12 10:45:00,23.42,23.52,23.42,23.5,3800.0,23.1586,23.2574,23.1586,23.2377,3800.0
2010-04-12 10:50:00,23.51,23.58,23.46,23.55,11500.0,23.2476,23.3168,23.1981,23.2871,11500.0
2010-04-12 10:55:00,23.5,23.53,23.45,23.52,7000.0,23.2377,23.2673,23.1882,23.2574,7000.0
2010-04-12 11:00:00,23.52,23.58,23.52,23.56,24600.0,23.2574,23.3168,23.2574,23.297,24600.0
2010-04-12 11:05:00,23.56,23.58,23.51,23.56,4400.0,23.297,23.3168,23.2476,23.297,4400.0
2010-04-12 11:10:00,23.57,23.59,23.55,23.58,11100.0,23.3069,23.3267,23.2871,23.3168,11100.0
2010-04-12 11:15:00,23.57,23.69,23.57,23.69,6300.0,23.3069,23.4255,23.3069,23.4255,6300.0
2010-04-12 11:20:00,23.69,23.7,23.66,23.7,13700.0,23.4255,23.4354,23.3959,23.4354,13700.0
2010-04-12 11:25:00,23.7,23.7,23.66,23.66,8900.0,23.4354,23.4354,23.3959,23.3959,8900.0
2010-04-12 11:30:00,23.67,23.85,23.66,23.82,45400.0,23.4058,23.5838,23.3959,23.5541,45400.0
2010-04-12 11:35:00,23.82,23.94,23.75,23.88,16300.0,23.5541,23.6728,23.4849,23.6134,16300.0
2010-04-12 11:40:00,23.9,23.95,23.89,23.94,8700.0,23.6332,23.6826,23.6233,23.6728,8700.0
2010-04-12 11:45:00,23.94,23.95,23.9,23.92,7700.0,23.6728,23.6826,23.6332,23.653,7700.0
2010-04-12 11:50:00,23.92,24.08,23.92,24.02,33400.0,23.653,23.8112,23.653,23.7519,33400.0
2010-04-12 11:55:00,24.04,24.06,24.01,24.03,12700.0,23.7716,23.7914,23.742,23.7617,12700.0
2010-04-12 12:00:00,24.04,24.09,24.03,24.05,10500.0,23.7716,23.8211,23.7617,23.7815,10500.0
2010-04-12 12:05:00,24.05,24.05,23.95,23.97,7000.0,23.7815,23.7815,23.6826,23.7024,7000.0
2010-04-12 12:10:00,23.99,24.02,23.96,23.96,5800.0,23.7222,23.7519,23.6925,23.6925,5800.0
2010-04-12 12:15:00,23.96,23.98,23.9,23.92,18700.0,23.6925,23.7123,23.6332,23.653,18700.0
2010-04-12 12:20:00,23.91,23.93,23.91,23.92,600.0,23.6431,23.6629,23.6431,23.653,600.0
2010-04-12 12:25:00,23.94,23.96,23.91,23.95,3600.0,23.6728,23.6925,23.6431,23.6826,3600.0
2010-04-12 12:30:00,23.93,23.95,23.86,23.87,9300.0,23.6629,23.6826,23.5936,23.6035,9300.0
2010-04-12 12:35:00,23.91,23.96,23.89,23.93,2900.0,23.6431,23.6925,23.6233,23.6629,2900.0
2010-04-12 12:40:00,23.93,24.03,23.93,23.99,21700.0,23.6629,23.7617,23.6629,23.7222,21700.0
2010-04-12 12:45:00,23.99,24.01,23.94,23.94,3700.0,23.7222,23.742,23.6728,23.6728,3700.0
2010-04-12 12:50:00,23.94,24.03,23.92,24.02,4500.0,23.6728,23.7617,23.653,23.7519,4500.0
2010-04-12 12:55:00,24.02,24.02,23.98,24.02,2200.0,23.7519,23.7519,23.7123,23.7519,2200.0
2010-04-12 13:00:00,23.99,24.04,23.97,24.03,3800.0,23.7222,23.7716,23.7024,23.7617,3800.0
2010-04-12 13:05:00,24.01,24.1,24.01,24.02,22400.0,23.742,23.831,23.742,23.7519,22400.0
2010-04-12 13:10:00,24.06,24.07,24.05,24.06,1500.0,23.7914,23.8013,23.7815,23.7914,1500.0
2010-04-12 13:15:00,24.06,24.07,24.02,24.03,1700.0,23.7914,23.8013,23.7519,23.7617,1700.0
2010-04-12 13:20:00,24.04,24.04,23.96,24.01,2200.0,23.7716,23.7716,23.6925,23.742,2200.0
2010-04-12 13:25:00,24.0,24.03,23.81,23.81,18900.0,23.7321,23.7617,23.5442,23.5442,18900.0
2010-04-12 13:30:00,23.84,23.85,23.67,23.77,14600.0,23.5739,23.5838,23.4058,23.5047,14600.0
2010-04-12 13:35:00,23.74,23.76,23.67,23.72,4100.0,23.475,23.4948,23.4058,23.4552,4100.0
2010-04-12 13:40:00,23.71,23.72,23.66,23.67,2100.0,23.4453,23.4552,23.3959,23.4058,2100.0
2010-04-12 13:45:00,23.66,23.66,23.53,23.55,8600.0,23.3959,23.3959,23.2673,23.2871,8600.0
2010-04-12 13:50:00,23.54,23.59,23.5,23.54,5300.0,23.2772,23.3267,23.2377,23.2772,5300.0
2010-04-12 13:55:00,23.52,23.54,23.4,23.4,4100.0,23.2574,23.2772,23.1388,23.1388,4100.0
2010-04-12 14:00:00,23.46,23.47,23.43,23.45,3800.0,23.1981,23.208,23.1684,23.1882,3800.0
2010-04-12 14:05:00,23.46,23.49,23.41,23.41,1900.0,23.1981,23.2278,23.1487,23.1487,1900.0
2010-04-12 14:10:00,23.41,23.5,23.41,23.46,3700.0,23.1487,23.2377,23.1487,23.1981,3700.0
2010-04-12 14:15:00,23.46,23.51,23.45,23.45,3800.0,23.1981,23.2476,23.1882,23.1882,3800.0
2010-04-12 14:20:00,23.44,23.49,23.43,23.49,3200.0,23.1783,23.2278,23.1684,23.2278,3200.0
2010-04-12 14:25:00,23.49,23.51,23.49,23.5,1600.0,23.2278,23.2476,23.2278,23.2377,1600.0
2010-04-12 14:30:00,23.53,23.53,23.46,23.49,4200.0,23.2673,23.2673,23.1981,23.2278,4200.0
2010-04-12 14:35:00,23.47,23.49,23.47,23.49,3700.0,23.208,23.2278,23.208,23.2278,3700.0
2010-04-12 14:40:00,23.48,23.52,23.47,23.52,1800.0,23.2179,23.2574,23.208,23.2574,1800.0
2010-04-12 14:45:00,23.53,23.53,23.52,23.53,800.0,23.2673,23.2673,23.2574,23.2673,800.0
2010-04-12 14:50:00,23.54,23.63,23.54,23.61,8000.0,23.2772,23.3662,23.2772,23.3464,8000.0
2010-04-12 14:55:00,23.6,23.62,23.59,23.61,2500.0,23.3365,23.3563,23.3267,23.3464,2500.0
2010-04-12 15:00:00,23.62,23.66,23.61,23.64,4000.0,23.3563,23.3959,23.3464,23.3761,4000.0
2010-04-12 15:05:00,23.63,23.66,23.63,23.64,3100.0,23.3662,23.3959,23.3662,23.3761,3100.0
2010-04-12 15:10:00,23.63,23.63,23.6,23.62,1300.0,23.3662,23.3662,23.3365,23.3563,1300.0
2010-04-12 15:15:00,23.61,23.61,23.54,23.55,4700.0,23.3464,23.3464,23.2772,23.2871,4700.0
2010-04-12 15:20:00,23.55,23.55,23.41,23.43,4400.0,23.2871,23.2871,23.1487,23.1684,4400.0
2010-04-12 15:25:00,23.42,23.46,23.38,23.45,6100.0,23.1586,23.1981,23.119,23.1882,6100.0
2010-04-12 15:30:00,23.42,23.5,23.41,23.5,5200.0,23.1586,23.2377,23.1487,23.2377,5200.0
2010-04-12 15:35:00,23.5,23.5,23.43,23.44,3500.0,23.2377,23.2377,23.1684,23.1783,3500.0
2010-04-12 15:40:00,23.42,23.44,23.31,23.34,8100.0,23.1586,23.1783,23.0498,23.0795,8100.0
2010-04-12 15:45:00,23.33,23.33,23.17,23.19,32000.0,23.0696,23.0696,22.9113,22.9311,32000.0
2010-04-12 15:50:00,23.19,23.27,23.19,23.2,7400.0,22.9311,23.0102,22.9311,22.941,7400.0
2010-04-12 15:55:00,23.21,23.26,23.17,23.2,38700.0,22.9509,23.0003,22.9113,22.941,38700.0
2010-04-13 09:30:00,23.14,23.14,22.69,22.95,25600.0,22.8817,22.8817,22.4367,22.6938,25600.0
2010-04-13 09:35:00,22.99,23.09,22.95,22.99,6000.0,22.7334,22.8322,22.6938,22.7334,6000.0
2010-04-13 09:40:00,22.96,22.96,22.8,22.87,4600.0,22.7037,22.7037,22.5455,22.6147,4600.0
2010-04-13 09:45:00,22.87,22.87,22.82,22.85,3300.0,22.6147,22.6147,22.5653,22.5949,3300.0
2010-04-13 09:50:00,22.85,22.98,22.85,22.93,2700.0,22.5949,22.7235,22.5949,22.674,2700.0
2010-04-13 09:55:00,22.93,22.95,22.9,22.9,800.0,22.674,22.6938,22.6444,22.6444,800.0
2010-04-13 10:00:00,22.9,22.91,22.9,22.9,2900.0,22.6444,22.6543,22.6444,22.6444,2900.0
2010-04-13 10:05:00,22.89,22.95,22.87,22.95,3400.0,22.6345,22.6938,22.6147,22.6938,3400.0
2010-04-13 10:10:00,22.97,23.0,22.95,22.96,1200.0,22.7136,22.7432,22.6938,22.7037,1200.0
2010-04-13 10:15:00,23.0,23.0,22.88,22.88,2400.0,22.7432,22.7432,22.6246,22.6246,2400.0
2010-04-13 10:20:00,22.88,22.88,22.74,22.77,8100.0,22.6246,22.6246,22.4861,22.5158,8100.0
2010-04-13 10:25:00,22.81,22.85,22.75,22.76,5100.0,22.5554,22.5949,22.496,22.5059,5100.0
2010-04-13 10:30:00,22.75,22.79,22.72,22.77,3500.0,22.496,22.5356,22.4664,22.5158,3500.0
2010-04-13 10:35:00,22.76,22.76,22.63,22.73,12600.0,22.5059,22.5059,22.3774,22.4763,12600.0
2010-04-13 10:40:00,22.74,22.77,22.74,22.75,1000.0,22.4861,22.5158,22.4861,22.496,1000.0
2010-04-13 10:45:00,22.74,22.74,22.7,22.73,800.0,22.4861,22.4861,22.4466,22.4763,800.0
2010-04-13 10:50:00,22.73,22.73,22.68,22.68,2200.0,22.4763,22.4763,22.4268,22.4268,2200.0
2010-04-13 10:55:00,22.69,22.69,22.64,22.66,1200.0,22.4367,22.4367,22.3873,22.407,1200.0
2010-04-13 11:00:00,22.66,22.66,22.44,22.44,21900.0,22.407,22.407,22.1895,22.1895,21900.0
2010-04-13 11:05:00,22.49,22.58,22.49,22.56,5100.0,22.2389,22.3279,22.2389,22.3082,5100.0
2010-04-13 11:10:00,22.54,22.54,22.53,22.53,1500.0,22.2884,22.2884,22.2785,22.2785,1500.0
2010-04-13 11:15:00,22.53,22.58,22.53,22.58,1500.0,22.2785,22.3279,22.2785,22.3279,1500.0
2010-04-13 11:20:00,22.59,22.65,22.59,22.63,2100.0,22.3378,22.3972,22.3378,22.3774,2100.0
2010-04-13 11:25:00,22.62,22.63,22.59,22.63,3300.0,22.3675,22.3774,22.3378,22.3774,3300.0
2010-04-13 11:30:00,22.62,22.62,22.57,22.6,3400.0,22.3675,22.3675,22.318,22.3477,3400.0
2010-04-13 11:35:00,22.6,22.6,22.58,22.58,3100.0,22.3477,22.3477,22.3279,22.3279,3100.0
2010-04-13 11:40:00,22.59,22.59,22.52,22.52,1700.0,22.3378,22.3378,22.2686,22.2686,1700.0
2010-04-13 11:45:00,22.52,22.54,22.48,22.5,1700.0,22.2686,22.2884,22.2291,22.2488,1700.0
2010-04-13 11:50:00,22.5,22.52,22.5,22.51,400.0,22.2488,22.2686,22.2488,22.2587,400.0
2010-04-13 11:55:00,22.51,22.53,22.51,22.53,600.0,22.2587,22.2785,22.2587,22.2785,600.0
2010-04-13 12:00:00,22.53,22.55,22.53,22.55,300.0,22.2785,22.2983,22.2785,22.2983,300.0
2010-04-13 12:05:00,22.53,22.53,22.49,22.5,2000.0,22.2785,22.2785,22.2389,22.2488,2000.0
2010-04-13 12:10:00,22.5,22.54,22.5,22.54,1500.0,22.2488,22.2884,22.2488,22.2884,1500.0
2010-04-13 12:15:00,22.55,22.55,22.54,22.54,1000.0,22.2983,22.2983,22.2884,22.2884,1000.0
2010-04-13 12:20:00,22.54,22.55,22.53,22.53,2100.0,22.2884,22.2983,22.2785,22.2785,2100.0
2010-04-13 12:25:00,22.53,22.54,22.53,22.54,600.0,22.2785,22.2884,22.2785,22.2884,600.0
2010-04-13 12:30:00,22.54,22.54,22.51,22.51,2500.0,22.2884,22.2884,22.2587,22.2587,2500.0
2010-04-13 12:35:00,22.52,22.52,22.52,22.52,500.0,22.2686,22.2686,22.2686,22.2686,500.0
2010-04-13 12:40:00,22.52,22.53,22.52,22.52,1300.0,22.2686,22.2785,22.2686,22.2686,1300.0
2010-04-13 12:45:00,22.51,22.51,22.51,22.51,100.0,22.2587,22.2587,22.2587,22.2587,100.0
2010-04-13 12:50:00,22.51,22.51,22.51,22.51,1000.0,22.2587,22.2587,22.2587,22.2587,1000.0
2010-04-13 12:55:00,22.52,22.65,22.52,22.65,3400.0,22.2686,22.3972,22.2686,22.3972,3400.0
2010-04-13 13:00:00,22.61,22.61,22.61,22.61,1000.0,22.3576,22.3576,22.3576,22.3576,1000.0
2010-04-13 13:05:00,22.62,22.62,22.61,22.62,1000.0,22.3675,22.3675,22.3576,22.3675,1000.0
2010-04-13 13:10:00,22.62,22.66,22.62,22.66,1000.0,22.3675,22.407,22.3675,22.407,1000.0
2010-04-13 13:15:00,22.66,22.66,22.66,22.66,700.0,22.407,22.407,22.407,22.407,700.0
2010-04-13 13:20:00,22.66,22.68,22.65,22.68,2200.0,22.407,22.4268,22.3972,22.4268,2200.0
2010-04-13 13:25:00,22.69,22.69,22.66,22.66,2800.0,22.4367,22.4367,22.407,22.407,2800.0
2010-04-13 13:30:00,22.66,22.68,22.62,22.68,1900.0,22.407,22.4268,22.3675,22.4268,1900.0
2010-04-13 13:35:00,22.71,22.72,22.71,22.71,700.0,22.4565,22.4664,22.4565,22.4565,700.0
2010-04-13 13:40:00,22.74,22.79,22.74,22.75,1300.0,22.4861,22.5356,22.4861,22.496,1300.0
2010-04-13 13:45:00,22.77,22.79,22.77,22.79,1200.0,22.5158,22.5356,22.5158,22.5356,1200.0
2010-04-13 13:50:00,22.81,22.85,22.81,22.85,1300.0,22.5554,22.5949,22.5554,22.5949,1300.0
2010-04-13 13:55:00,22.86,22.91,22.82,22.86,4100.0,22.6048,22.6543,22.5653,22.6048,4100.0
2010-04-13 14:00:00,22.86,22.87,22.83,22.84,7500.0,22.6048,22.6147,22.5751,22.585,7500.0
2010-04-13 14:05:00,22.84,22.84,22.82,22.82,1100.0,22.585,22.585,22.5653,22.5653,1100.0
2010-04-13 14:10:00,22.8,22.8,22.74,22.75,9200.0,22.5455,22.5455,22.4861,22.496,9200.0
2010-04-13 14:15:00,22.75,22.75,22.75,22.75,1500.0,22.496,22.496,22.496,22.496,1500.0
2010-04-13 14:20:00,22.75,22.81,22.75,22.81,1100.0,22.496,22.5554,22.496,22.5554,1100.0
2010-04-13 14:25:00,22.82,22.86,22.82,22.84,1600.0,22.5653,22.6048,22.5653,22.585,1600.0
2010-04-13 14:30:00,22.84,22.84,22.8,22.83,800.0,22.585,22.585,22.5455,22.5751,800.0
2010-04-13 14:35:00,22.83,22.83,22.82,22.82,700.0,22.5751,22.5751,22.5653,22.5653,700.0
2010-04-13 14:40:00,22.83,22.83,22.81,22.81,1200.0,22.5751,22.5751,22.5554,22.5554,1200.0
2010-04-13 14:45:00,22.81,22.81,22.81,22.81,600.0,22.5554,22.5554,22.5554,22.5554,600.0
2010-04-13 14:50:00,22.81,22.87,22.81,22.87,900.0,22.5554,22.6147,22.5554,22.6147,900.0
2010-04-13 14:55:00,22.86,22.86,22.8,22.8,1500.0,22.6048,22.6048,22.5455,22.5455,1500.0
2010-04-13 15:00:00,22.81,22.81,22.78,22.79,2700.0,22.5554,22.5554,22.5257,22.5356,2700.0
2010-04-13 15:05:00,22.82,22.83,22.82,22.83,200.0,22.5653,22.5751,22.5653,22.5751,200.0
2010-04-13 15:10:00,22.83,22.88,22.83,22.88,1700.0,22.5751,22.6246,22.5751,22.6246,1700.0
2010-04-13 15:15:00,22.89,22.96,22.89,22.96,2700.0,22.6345,22.7037,22.6345,22.7037,2700.0
2010-04-13 15:20:00,22.97,22.98,22.92,22.92,2400.0,22.7136,22.7235,22.6641,22.6641,2400.0
2010-04-13 15:25:00,22.9,22.91,22.89,22.91,800.0,22.6444,22.6543,22.6345,22.6543,800.0
2010-04-13 15:30:00,22.93,22.94,22.91,22.94,2200.0,22.674,22.6839,22.6543,22.6839,2200.0
2010-04-13 15:35:00,22.94,22.96,22.94,22.95,1600.0,22.6839,22.7037,22.6839,22.6938,1600.0
2010-04-13 15:40:00,22.95,22.95,22.92,22.92,5100.0,22.6938,22.6938,22.6641,22.6641,5100.0
2010-04-13 15:45:00,22.91,22.92,22.9,22.91,2600.0,22.6543,22.6641,22.6444,22.6543,2600.0
2010-04-13 15:50:00,22.91,22.92,22.89,22.9,2700.0,22.6543,22.6641,22.6345,22.6444,2700.0
2010-04-13 15:55:00,22.89,22.89,22.81,22.82,11100.0,22.6345,22.6345,22.5554,22.5653,11100.0
2010-04-14 09:30:00,23.03,23.03,22.72,22.87,3500.0,22.7729,22.7729,22.4664,22.6147,3500.0
2010-04-14 09:35:00,22.86,22.93,22.86,22.93,400.0,22.6048,22.674,22.6048,22.674,400.0
2010-04-14 09:40:00,22.94,22.96,22.94,22.95,1600.0,22.6839,22.7037,22.6839,22.6938,1600.0
2010-04-14 09:45:00,22.95,23.05,22.95,23.05,1000.0,22.6938,22.7927,22.6938,22.7927,1000.0
2010-04-14 09:50:00,23.03,23.07,23.03,23.07,1200.0,22.7729,22.8125,22.7729,22.8125,1200.0
2010-04-14 09:55:00,23.1,23.13,23.0,23.1,6100.0,22.8421,22.8718,22.7432,22.8421,6100.0
2010-04-14 10:00:00,23.1,23.13,23.0,23.0,3100.0,22.8421,22.8718,22.7432,22.7432,3100.0
2010-04-14 10:05:00,23.01,23.13,22.99,23.13,1800.0,22.7531,22.8718,22.7334,22.8718,1800.0
2010-04-14 10:10:00,23.13,23.14,23.0,23.0,1300.0,22.8718,22.8817,22.7432,22.7432,1300.0
2010-04-14 10:15:00,22.99,23.08,22.98,23.08,2100.0,22.7334,22.8224,22.7235,22.8224,2100.0
2010-04-14 10:20:00,23.08,23.1,23.08,23.09,1200.0,22.8224,22.8421,22.8224,22.8322,1200.0
2010-04-14 10:25:00,23.08,23.1,23.06,23.06,1600.0,22.8224,22.8421,22.8026,22.8026,1600.0
2010-04-14 10:30:00,23.09,23.17,23.07,23.08,3300.0,22.8322,22.9113,22.8125,22.8224,3300.0
2010-04-14 10:35:00,23.08,23.17,23.08,23.11,1900.0,22.8224,22.9113,22.8224,22.852,1900.0
2010-04-14 10:40:00,23.11,23.11,23.1,23.11,2100.0,22.852,22.852,22.8421,22.852,2100.0
2010-04-14 10:45:00,23.11,23.16,23.11,23.16,1200.0,22.852,22.9015,22.852,22.9015,1200.0
2010-04-14 10:50:00,23.17,23.17,23.16,23.16,1400.0,22.9113,22.9113,22.9015,22.9015,1400.0
2010-04-14 10:55:00,23.16,23.26,23.16,23.25,22600.0,22.9015,23.0003,22.9015,22.9905,22600.0
2010-04-14 11:00:00,23.25,23.29,23.18,23.18,4600.0,22.9905,23.03,22.9212,22.9212,4600.0
2010-04-14 11:05:00,23.2,23.2,23.13,23.13,1200.0,22.941,22.941,22.8718,22.8718,1200.0
2010-04-14 11:10:00,23.14,23.14,23.12,23.12,300.0,22.8817,22.8817,22.8619,22.8619,300.0
2010-04-14 11:15:00,23.13,23.19,23.13,23.19,9400.0,22.8718,22.9311,22.8718,22.9311,9400.0
2010-04-14 11:20:00,23.18,23.19,23.16,23.19,3800.0,22.9212,22.9311,22.9015,22.9311,3800.0
2010-04-14 11:25:00,23.18,23.19,23.18,23.19,1600.0,22.9212,22.9311,22.9212,22.9311,1600.0
2010-04-14 11:30:00,23.19,23.19,23.14,23.14,800.0,22.9311,22.9311,22.8817,22.8817,800.0
2010-04-14 11:35:00,23.14,23.15,23.07,23.11,3700.0,22.8817,22.8916,22.8125,22.852,3700.0
2010-04-14 11:40:00,23.11,23.11,23.05,23.06,1500.0,22.852,22.852,22.7927,22.8026,1500.0
2010-04-14 11:45:00,23.03,23.04,22.96,22.96,2000.0,22.7729,22.7828,22.7037,22.7037,2000.0
2010-04-14 11:50:00,22.95,22.96,22.93,22.94,1900.0,22.6938,22.7037,22.674,22.6839,1900.0
2010-04-14 11:55:00,22.96,22.97,22.96,22.96,1400.0,22.7037,22.7136,22.7037,22.7037,1400.0
2010-04-14 12:00:00,22.97,22.97,22.93,22.95,1200.0,22.7136,22.7136,22.674,22.6938,1200.0
2010-04-14 12:05:00,22.94,22.97,22.94,22.95,1300.0,22.6839,22.7136,22.6839,22.6938,1300.0
2010-04-14 12:10:00,22.97,22.97,22.96,22.96,200.0,22.7136,22.7136,22.7037,22.7037,200.0
2010-04-14 12:15:00,22.97,22.98,22.96,22.96,1200.0,22.7136,22.7235,22.7037,22.7037,1200.0
2010-04-14 12:20:00,22.96,22.97,22.95,22.97,1100.0,22.7037,22.7136,22.6938,22.7136,1100.0
2010-04-14 12:25:00,22.98,23.01,22.98,23.0,3800.0,22.7235,22.7531,22.7235,22.7432,3800.0
2010-04-14 12:30:00,23.0,23.0,22.98,22.99,3100.0,22.7432,22.7432,22.7235,22.7334,3100.0
2010-04-14 12:35:00,22.99,23.0,22.99,22.99,1300.0,22.7334,22.7432,22.7334,22.7334,1300.0
2010-04-14 12:40:00,22.99,22.99,22.95,22.95,1100.0,22.7334,22.7334,22.6938,22.6938,1100.0
2010-04-14 12:45:00,22.97,22.97,22.96,22.97,900.0,22.7136,22.7136,22.7037,22.7136,900.0
2010-04-14 12:50:00,22.97,22.98,22.97,22.97,1300.0,22.7136,22.7235,22.7136,22.7136,1300.0
2010-04-14 12:55:00,22.97,22.97,22.91,22.92,2800.0,22.7136,22.7136,22.6543,22.6641,2800.0
2010-04-14 13:00:00,22.92,22.93,22.92,22.93,1100.0,22.6641,22.674,22.6641,22.674,1100.0
2010-04-14 13:05:00,22.92,22.94,22.89,22.94,1900.0,22.6641,22.6839,22.6345,22.6839,1900.0
2010-04-14 13:10:00,22.93,22.95,22.9,22.94,2100.0,22.674,22.6938,22.6444,22.6839,2100.0
2010-04-14 13:15:00,22.94,22.94,22.93,22.93,1100.0,22.6839,22.6839,22.674,22.674,1100.0
2010-04-14 13:20:00,22.93,22.93,22.92,22.92,2000.0,22.674,22.674,22.6641,22.6641,2000.0
2010-04-14 13:25:00,22.93,22.93,22.92,22.93,1900.0,22.674,22.674,22.6641,22.674,1900.0
2010-04-14 13:30:00,22.95,23.0,22.93,23.0,9400.0,22.6938,22.7432,22.674,22.7432,9400.0
2010-04-14 13:35:00,23.01,23.01,22.99,22.99,4700.0,22.7531,22.7531,22.7334,22.7334,4700.0
2010-04-14 13:40:00,23.0,23.0,22.89,22.91,1900.0,22.7432,22.7432,22.6345,22.6543,1900.0
2010-04-14 13:45:00,22.91,22.92,22.91,22.92,1100.0,22.6543,22.6641,22.6543,22.6641,1100.0
2010-04-14 13:50:00,22.94,22.96,22.93,22.95,2800.0,22.6839,22.7037,22.674,22.6938,2800.0
2010-04-14 13:55:00,22.95,22.95,22.9,22.9,3000.0,22.6938,22.6938,22.6444,22.6444,3000.0
2010-04-14 14:00:00,22.91,22.94,22.91,22.93,1400.0,22.6543,22.6839,22.6543,22.674,1400.0
2010-04-14 14:05:00,22.93,22.93,22.89,22.9,1600.0,22.674,22.674,22.6345,22.6444,1600.0
2010-04-14 14:10:00,22.89,22.94,22.89,22.94,2500.0,22.6345,22.6839,22.6345,22.6839,2500.0
2010-04-14 14:15:00,22.94,22.94,22.93,22.93,1400.0,22.6839,22.6839,22.674,22.674,1400.0
2010-04-14 14:20:00,22.94,22.97,22.94,22.97,2000.0,22.6839,22.7136,22.6839,22.7136,2000.0
2010-04-14 14:25:00,22.96,22.98,22.96,22.98,1600.0,22.7037,22.7235,22.7037,22.7235,1600.0
2010-04-14 14:30:00,22.99,23.0,22.99,23.0,1900.0,22.7334,22.7432,22.7334,22.7432,1900.0
2010-04-14 14:35:00,22.99,23.04,22.99,23.04,4700.0,22.7334,22.7828,22.7334,22.7828,4700.0
2010-04-14 14:40:00,23.04,23.04,23.0,23.0,4700.0,22.7828,22.7828,22.7432,22.7432,4700.0
2010-04-14 14:45:00,22.99,23.0,22.95,22.95,5500.0,22.7334,22.7432,22.6938,22.6938,5500.0
2010-04-14 14:50:00,22.95,22.96,22.93,22.93,1800.0,22.6938,22.7037,22.674,22.674,1800.0
2010-04-14 14:55:00,22.94,23.01,22.94,23.01,1300.0,22.6839,22.7531,22.6839,22.7531,1300.0
2010-04-14 15:00:00,23.05,23.05,23.0,23.0,2100.0,22.7927,22.7927,22.7432,22.7432,2100.0
2010-04-14 15:05:00,22.99,23.0,22.91,22.97,8100.0,22.7334,22.7432,22.6543,22.7136,8100.0
2010-04-14 15:10:00,22.99,23.03,22.99,23.03,800.0,22.7334,22.7729,22.7334,22.7729,800.0
2010-04-14 15:15:00,23.04,23.09,23.04,23.06,2700.0,22.7828,22.8322,22.7828,22.8026,2700.0
2010-04-14 15:20:00,23.04,23.04,23.02,23.04,1100.0,22.7828,22.7828,22.763,22.7828,1100.0
2010-04-14 15:25:00,23.04,23.04,22.99,23.0,4600.0,22.7828,22.7828,22.7334,22.7432,4600.0
2010-04-14 15:30:00,23.02,23.16,23.02,23.16,2500.0,22.763,22.9015,22.763,22.9015,2500.0
2010-04-14 15:35:00,23.17,23.21,23.16,23.16,2900.0,22.9113,22.9509,22.9015,22.9015,2900.0
2010-04-14 15:40:00,23.18,23.22,23.12,23.22,9100.0,22.9212,22.9608,22.8619,22.9608,9100.0
2010-04-14 15:45:00,23.22,23.22,23.17,23.18,1500.0,22.9608,22.9608,22.9113,22.9212,1500.0
2010-04-14 15:50:00,23.18,23.23,23.15,23.18,5100.0,22.9212,22.9707,22.8916,22.9212,5100.0
2010-04-14 15:55:00,23.19,23.26,23.19,23.26,5700.0,22.9311,23.0003,22.9311,23.0003,5700.0
2010-04-15 09:30:00,23.36,23.5,23.31,23.47,11800.0,23.0992,23.2377,23.0498,23.208,11800.0
2010-04-15 09:35:00,23.44,23.45,23.43,23.44,5400.0,23.1783,23.1882,23.1684,23.1783,5400.0
2010-04-15 09:40:00,23.48,23.48,23.44,23.44,1900.0,23.2179,23.2179,23.1783,23.1783,1900.0
2010-04-15 09:45:00,23.45,23.47,23.45,23.47,1800.0,23.1882,23.208,23.1882,23.208,1800.0
2010-04-15 09:50:00,23.48,23.5,23.48,23.49,2800.0,23.2179,23.2377,23.2179,23.2278,2800.0
2010-04-15 09:55:00,23.47,23.49,23.47,23.49,1000.0,23.208,23.2278,23.208,23.2278,1000.0
2010-04-15 10:00:00,23.48,23.48,23.39,23.41,4400.0,23.2179,23.2179,23.1289,23.1487,4400.0
2010-04-15 10:05:00,23.43,23.47,23.41,23.47,3100.0,23.1684,23.208,23.1487,23.208,3100.0
2010-04-15 10:10:00,23.48,23.48,23.4,23.4,1100.0,23.2179,23.2179,23.1388,23.1388,1100.0
2010-04-15 10:15:00,23.4,23.45,23.4,23.44,2600.0,23.1388,23.1882,23.1388,23.1783,2600.0
2010-04-15 10:20:00,23.44,23.44,23.4,23.44,1500.0,23.1783,23.1783,23.1388,23.1783,1500.0
2010-04-15 10:25:00,23.44,23.45,23.42,23.42,1900.0,23.1783,23.1882,23.1586,23.1586,1900.0
2010-04-15 10:30:00,23.42,23.42,23.37,23.4,2300.0,23.1586,23.1586,23.1091,23.1388,2300.0
2010-04-15 10:35:00,23.4,23.4,23.34,23.36,1000.0,23.1388,23.1388,23.0795,23.0992,1000.0
2010-04-15 10:40:00,23.36,23.44,23.36,23.44,3200.0,23.0992,23.1783,23.0992,23.1783,3200.0
2010-04-15 10:45:00,23.46,23.49,23.43,23.43,1700.0,23.1981,23.2278,23.1684,23.1684,1700.0
2010-04-15 10:50:00,23.41,23.49,23.41,23.49,3700.0,23.1487,23.2278,23.1487,23.2278,3700.0
2010-04-15 10:55:00,23.49,23.49,23.43,23.46,2300.0,23.2278,23.2278,23.1684,23.1981,2300.0
2010-04-15 11:00:00,23.5,23.5,23.47,23.5,4200.0,23.2377,23.2377,23.208,23.2377,4200.0
2010-04-15 11:05:00,23.5,23.5,23.48,23.5,500.0,23.2377,23.2377,23.2179,23.2377,500.0
2010-04-15 11:10:00,23.48,23.48,23.46,23.46,1400.0,23.2179,23.2179,23.1981,23.1981,1400.0
2010-04-15 11:15:00,23.4,23.4,23.38,23.4,600.0,23.1388,23.1388,23.119,23.1388,600.0
2010-04-15 11:20:00,23.4,23.61,23.4,23.6,16900.0,23.1388,23.3464,23.1388,23.3365,16900.0
2010-04-15 11:25:00,23.6,23.67,23.6,23.6,1600.0,23.3365,23.4058,23.3365,23.3365,1600.0
2010-04-15 11:30:00,23.6,23.74,23.58,23.73,8300.0,23.3365,23.475,23.3168,23.4651,8300.0
2010-04-15 11:35:00,23.69,23.74,23.66,23.74,4200.0,23.4255,23.475,23.3959,23.475,4200.0
2010-04-15 11:40:00,23.76,23.77,23.68,23.68,2500.0,23.4948,23.5047,23.4157,23.4157,2500.0
2010-04-15 11:45:00,23.66,23.68,23.65,23.67,600.0,23.3959,23.4157,23.386,23.4058,600.0
2010-04-15 11:50:00,23.67,23.68,23.67,23.68,400.0,23.4058,23.4157,23.4058,23.4157,400.0
2010-04-15 11:55:00,23.67,23.72,23.67,23.69,4200.0,23.4058,23.4552,23.4058,23.4255,4200.0
2010-04-15 12:00:00,23.72,23.77,23.7,23.74,3500.0,23.4552,23.5047,23.4354,23.475,3500.0
2010-04-15 12:05:00,23.75,23.76,23.74,23.74,5200.0,23.4849,23.4948,23.475,23.475,5200.0
2010-04-15 12:10:00,23.72,23.75,23.68,23.75,2900.0,23.4552,23.4849,23.4157,23.4849,2900.0
2010-04-15 12:15:00,23.75,23.76,23.74,23.74,2200.0,23.4849,23.4948,23.475,23.475,2200.0
2010-04-15 12:20:00,23.74,23.76,23.74,23.74,1600.0,23.475,23.4948,23.475,23.475,1600.0
2010-04-15 12:25:00,23.74,23.75,23.73,23.73,500.0,23.475,23.4849,23.4651,23.4651,500.0
2010-04-15 12:30:00,23.74,23.76,23.74,23.76,500.0,23.475,23.4948,23.475,23.4948,500.0
2010-04-15 12:35:00,23.76,23.77,23.75,23.77,1600.0,23.4948,23.5047,23.4849,23.5047,1600.0
2010-04-15 12:40:00,23.77,23.77,23.74,23.74,2700.0,23.5047,23.5047,23.475,23.475,2700.0
2010-04-15 12:45:00,23.73,23.77,23.73,23.77,1000.0,23.4651,23.5047,23.4651,23.5047,1000.0
2010-04-15 12:50:00,23.78,23.8,23.78,23.78,800.0,23.5145,23.5343,23.5145,23.5145,800.0
2010-04-15 12:55:00,23.78,23.87,23.78,23.87,3400.0,23.5145,23.6035,23.5145,23.6035,3400.0
2010-04-15 13:00:00,23.86,23.93,23.84,23.93,9500.0,23.5936,23.6629,23.5739,23.6629,9500.0
2010-04-15 13:05:00,23.93,23.95,23.92,23.92,3500.0,23.6629,23.6826,23.653,23.653,3500.0
2010-04-15 13:10:00,23.93,23.95,23.92,23.94,4100.0,23.6629,23.6826,23.653,23.6728,4100.0
2010-04-15 13:15:00,23.94,23.95,23.93,23.95,4400.0,23.6728,23.6826,23.6629,23.6826,4400.0
2010-04-15 13:20:00,23.94,24.04,23.94,24.01,17200.0,23.6728,23.7716,23.6728,23.742,17200.0
2010-04-15 13:25:00,24.03,24.08,24.03,24.06,4500.0,23.7617,23.8112,23.7617,23.7914,4500.0
2010-04-15 13:30:00,24.08,24.08,24.04,24.05,2000.0,23.8112,23.8112,23.7716,23.7815,2000.0
2010-04-15 13:35:00,24.06,24.09,23.98,24.02,20600.0,23.7914,23.8211,23.7123,23.7519,20600.0
2010-04-15 13:40:00,24.02,24.02,23.99,24.0,1900.0,23.7519,23.7519,23.7222,23.7321,1900.0
2010-04-15 13:45:00,24.0,24.0,23.96,23.96,600.0,23.7321,23.7321,23.6925,23.6925,600.0
2010-04-15 13:50:00,23.95,23.97,23.91,23.91,2300.0,23.6826,23.7024,23.6431,23.6431,2300.0
2010-04-15 13:55:00,23.93,23.94,23.93,23.93,800.0,23.6629,23.6728,23.6629,23.6629,800.0
2010-04-15 14:00:00,23.94,23.94,23.89,23.92,2000.0,23.6728,23.6728,23.6233,23.653,2000.0
2010-04-15 14:05:00,23.9,23.9,23.87,23.87,1100.0,23.6332,23.6332,23.6035,23.6035,1100.0
2010-04-15 14:10:00,23.87,23.87,23.81,23.84,4800.0,23.6035,23.6035,23.5442,23.5739,4800.0
2010-04-15 14:15:00,23.84,23.85,23.84,23.84,2400.0,23.5739,23.5838,23.5739,23.5739,2400.0
2010-04-15 14:20:00,23.84,23.88,23.84,23.88,1200.0,23.5739,23.6134,23.5739,23.6134,1200.0
2010-04-15 14:25:00,23.9,23.9,23.88,23.88,1800.0,23.6332,23.6332,23.6134,23.6134,1800.0
2010-04-15 14:30:00,23.89,23.89,23.83,23.83,1700.0,23.6233,23.6233,23.564,23.564,1700.0
2010-04-15 14:35:00,23.83,23.88,23.83,23.88,2700.0,23.564,23.6134,23.564,23.6134,2700.0
2010-04-15 14:40:00,23.88,23.89,23.86,23.86,1400.0,23.6134,23.6233,23.5936,23.5936,1400.0
2010-04-15 14:45:00,23.88,23.88,23.86,23.88,800.0,23.6134,23.6134,23.5936,23.6134,800.0
2010-04-15 14:50:00,23.87,23.89,23.87,23.88,3000.0,23.6035,23.6233,23.6035,23.6134,3000.0
2010-04-15 14:55:00,23.88,23.89,23.87,23.89,1300.0,23.6134,23.6233,23.6035,23.6233,1300.0
2010-04-15 15:00:00,23.89,23.89,23.84,23.86,1500.0,23.6233,23.6233,23.5739,23.5936,1500.0
2010-04-15 15:05:00,23.85,23.86,23.83,23.86,2000.0,23.5838,23.5936,23.564,23.5936,2000.0
2010-04-15 15:10:00,23.86,23.87,23.86,23.86,800.0,23.5936,23.6035,23.5936,23.5936,800.0
2010-04-15 15:15:00,23.87,23.87,23.85,23.87,1500.0,23.6035,23.6035,23.5838,23.6035,1500.0
2010-04-15 15:20:00,23.86,23.87,23.86,23.86,1300.0,23.5936,23.6035,23.5936,23.5936,1300.0
2010-04-15 15:25:00,23.85,23.86,23.85,23.86,1100.0,23.5838,23.5936,23.5838,23.5936,1100.0
2010-04-15 15:30:00,23.87,23.87,23.81,23.81,3800.0,23.6035,23.6035,23.5442,23.5442,3800.0
2010-04-15 15:35:00,23.81,23.85,23.81,23.82,4100.0,23.5442,23.5838,23.5442,23.5541,4100.0
2010-04-15 15:40:00,23.81,23.81,23.77,23.81,2700.0,23.5442,23.5442,23.5047,23.5442,2700.0
2010-04-15 15:45:00,23.79,23.8,23.75,23.8,4400.0,23.5244,23.5343,23.4849,23.5343,4400.0
2010-04-15 15:50:00,23.79,23.8,23.7,23.73,12200.0,23.5244,23.5343,23.4354,23.4651,12200.0
2010-04-15 15:55:00,23.74,23.81,23.74,23.78,6200.0,23.475,23.5442,23.475,23.5145,6200.0
2010-04-16 09:30:00,23.81,23.98,23.81,23.94,22700.0,23.5442,23.7123,23.5442,23.6728,22700.0
2010-04-16 09:35:00,23.94,23.94,23.94,23.94,200.0,23.6728,23.6728,23.6728,23.6728,200.0
2010-04-16 09:40:00,23.94,23.95,23.85,23.85,3600.0,23.6728,23.6826,23.5838,23.5838,3600.0
2010-04-16 09:45:00,23.81,23.81,23.75,23.76,1000.0,23.5442,23.5442,23.4849,23.4948,1000.0
2010-04-16 09:50:00,23.75,23.77,23.75,23.76,300.0,23.4849,23.5047,23.4849,23.4948,300.0
2010-04-16 09:55:00,23.69,23.71,23.63,23.71,2800.0,23.4255,23.4453,23.3662,23.4453,2800.0
2010-04-16 10:00:00,23.7,23.7,23.67,23.7,1700.0,23.4354,23.4354,23.4058,23.4354,1700.0
2010-04-16 10:05:00,23.7,23.71,23.7,23.7,2100.0,23.4354,23.4453,23.4354,23.4354,2100.0
2010-04-16 10:10:00,23.72,23.72,23.69,23.71,900.0,23.4552,23.4552,23.4255,23.4453,900.0
2010-04-16 10:15:00,23.72,23.8,23.71,23.79,6300.0,23.4552,23.5343,23.4453,23.5244,6300.0
2010-04-16 10:20:00,23.8,23.8,23.75,23.75,400.0,23.5343,23.5343,23.4849,23.4849,400.0
2010-04-16 10:25:00,23.76,23.77,23.76,23.77,500.0,23.4948,23.5047,23.4948,23.5047,500.0
2010-04-16 10:30:00,23.81,23.83,23.77,23.8,1500.0,23.5442,23.564,23.5047,23.5343,1500.0
2010-04-16 10:35:00,23.76,23.76,23.48,23.53,5400.0,23.4948,23.4948,23.2179,23.2673,5400.0
2010-04-16 10:40:00,23.55,23.55,23.4,23.47,3100.0,23.2871,23.2871,23.1388,23.208,3100.0
2010-04-16 10:45:00,23.53,23.59,23.53,23.53,2300.0,23.2673,23.3267,23.2673,23.2673,2300.0
2010-04-16 10:50:00,23.52,23.52,23.31,23.35,6400.0,23.2574,23.2574,23.0498,23.0893,6400.0
2010-04-16 10:55:00,23.36,23.57,23.31,23.57,1900.0,23.0992,23.3069,23.0498,23.3069,1900.0
2010-04-16 11:00:00,23.5,23.58,23.5,23.55,1600.0,23.2377,23.3168,23.2377,23.2871,1600.0
2010-04-16 11:05:00,23.62,23.66,23.62,23.65,700.0,23.3563,23.3959,23.3563,23.386,700.0
2010-04-16 11:10:00,23.6,23.6,23.45,23.46,3200.0,23.3365,23.3365,23.1882,23.1981,3200.0
2010-04-16 11:15:00,23.37,23.37,23.3,23.36,3500.0,23.1091,23.1091,23.0399,23.0992,3500.0
2010-04-16 11:20:00,23.31,23.55,23.31,23.55,1500.0,23.0498,23.2871,23.0498,23.2871,1500.0
2010-04-16 11:25:00,23.55,23.67,23.54,23.55,2500.0,23.2871,23.4058,23.2772,23.2871,2500.0
2010-04-16 11:30:00,23.54,23.54,23.5,23.53,1200.0,23.2772,23.2772,23.2377,23.2673,1200.0
2010-04-16 11:35:00,23.52,23.52,23.46,23.46,1300.0,23.2574,23.2574,23.1981,23.1981,1300.0
2010-04-16 11:40:00,23.48,23.51,23.48,23.48,1600.0,23.2179,23.2476,23.2179,23.2179,1600.0
2010-04-16 11:45:00,23.48,23.48,23.4,23.46,1000.0,23.2179,23.2179,23.1388,23.1981,1000.0
2010-04-16 11:50:00,23.45,23.45,23.34,23.42,3300.0,23.1882,23.1882,23.0795,23.1586,3300.0
2010-04-16 11:55:00,23.41,23.46,23.41,23.43,2300.0,23.1487,23.1981,23.1487,23.1684,2300.0
2010-04-16 12:00:00,23.35,23.4,23.27,23.27,1300.0,23.0893,23.1388,23.0102,23.0102,1300.0
2010-04-16 12:05:00,23.28,23.3,23.13,23.27,10500.0,23.0201,23.0399,22.8718,23.0102,10500.0
2010-04-16 12:10:00,23.27,23.27,23.22,23.22,1600.0,23.0102,23.0102,22.9608,22.9608,1600.0
2010-04-16 12:15:00,23.24,23.31,23.24,23.31,1600.0,22.9806,23.0498,22.9806,23.0498,1600.0
2010-04-16 12:20:00,23.31,23.38,23.31,23.38,3000.0,23.0498,23.119,23.0498,23.119,3000.0
2010-04-16 12:25:00,23.38,23.38,23.31,23.31,400.0,23.119,23.119,23.0498,23.0498,400.0
2010-04-16 12:30:00,23.31,23.31,23.25,23.25,3600.0,23.0498,23.0498,22.9905,22.9905,3600.0
2010-04-16 12:35:00,23.25,23.25,23.17,23.17,2200.0,22.9905,22.9905,22.9113,22.9113,2200.0
2010-04-16 12:40:00,23.11,23.21,23.1,23.21,3500.0,22.852,22.9509,22.8421,22.9509,3500.0
2010-04-16 12:45:00,23.25,23.28,23.24,23.28,700.0,22.9905,23.0201,22.9806,23.0201,700.0
2010-04-16 12:50:00,23.29,23.31,23.28,23.29,400.0,23.03,23.0498,23.0201,23.03,400.0
2010-04-16 12:55:00,23.34,23.34,23.34,23.34,200.0,23.0795,23.0795,23.0795,23.0795,200.0
2010-04-16 13:00:00,23.32,23.35,23.32,23.35,300.0,23.0597,23.0893,23.0597,23.0893,300.0
2010-04-16 13:05:00,23.35,23.35,23.35,23.35,200.0,23.0893,23.0893,23.0893,23.0893,200.0
2010-04-16 13:10:00,23.39,23.41,23.28,23.28,3500.0,23.1289,23.1487,23.0201,23.0201,3500.0
2010-04-16 13:15:00,23.21,23.3,23.21,23.21,2500.0,22.9509,23.0399,22.9509,22.9509,2500.0
2010-04-16 13:20:00,23.22,23.22,23.22,23.22,100.0,22.9608,22.9608,22.9608,22.9608,100.0
2010-04-16 13:25:00,23.22,23.22,23.22,23.22,300.0,22.9608,22.9608,22.9608,22.9608,300.0
2010-04-16 13:30:00,23.27,23.27,23.27,23.27,100.0,23.0102,23.0102,23.0102,23.0102,100.0
2010-04-16 13:35:00,23.27,23.27,23.27,23.27,100.0,23.0102,23.0102,23.0102,23.0102,100.0
2010-04-16 13:40:00,23.29,23.29,23.28,23.28,300.0,23.03,23.03,23.0201,23.0201,300.0
2010-04-16 13:45:00,23.28,23.28,23.22,23.22,600.0,23.0201,23.0201,22.9608,22.9608,600.0
2010-04-16 13:50:00,23.24,23.24,23.24,23.24,100.0,22.9806,22.9806,22.9806,22.9806,100.0
2010-04-16 13:55:00,23.24,23.24,23.24,23.24,0.0,22.9806,22.9806,22.9806,22.9806,0.0
2010-04-16 14:00:00,23.26,23.26,23.2,23.2,1400.0,23.0003,23.0003,22.941,22.941,1400.0
2010-04-16 14:05:00,23.18,23.26,23.18,23.26,800.0,22.9212,23.0003,22.9212,23.0003,800.0
2010-04-16 14:10:00,23.33,23.33,23.33,23.33,100.0,23.0696,23.0696,23.0696,23.0696,100.0
2010-04-16 14:15:00,23.38,23.38,23.35,23.37,1000.0,23.119,23.119,23.0893,23.1091,1000.0
2010-04-16 14:20:00,23.37,23.37,23.37,23.37,100.0,23.1091,23.1091,23.1091,23.1091,100.0
2010-04-16 14:25:00,23.4,23.43,23.4,23.42,600.0,23.1388,23.1684,23.1388,23.1586,600.0
2010-04-16 14:30:00,23.43,23.43,23.42,23.42,500.0,23.1684,23.1684,23.1586,23.1586,500.0
2010-04-16 14:35:00,23.41,23.41,23.37,23.39,1300.0,23.1487,23.1487,23.1091,23.1289,1300.0
2010-04-16 14:40:00,23.36,23.43,23.36,23.43,1800.0,23.0992,23.1684,23.0992,23.1684,1800.0
2010-04-16 14:45:00,23.36,23.36,23.32,23.34,1500.0,23.0992,23.0992,23.0597,23.0795,1500.0
2010-04-16 14:50:00,23.36,23.4,23.35,23.39,1400.0,23.0992,23.1388,23.0893,23.1289,1400.0
2010-04-16 14:55:00,23.4,23.42,23.37,23.4,2500.0,23.1388,23.1586,23.1091,23.1388,2500.0
2010-04-16 15:00:00,23.39,23.39,23.37,23.39,1900.0,23.1289,23.1289,23.1091,23.1289,1900.0
2010-04-16 15:05:00,23.37,23.37,23.36,23.37,800.0,23.1091,23.1091,23.0992,23.1091,800.0
2010-04-16 15:10:00,23.38,23.38,23.37,23.38,1900.0,23.119,23.119,23.1091,23.119,1900.0
2010-04-16 15:15:00,23.38,23.39,23.36,23.36,600.0,23.119,23.1289,23.0992,23.0992,600.0
2010-04-16 15:20:00,23.37,23.38,23.37,23.37,3900.0,23.1091,23.119,23.1091,23.1091,3900.0
2010-04-16 15:25:00,23.36,23.44,23.36,23.44,3300.0,23.0992,23.1783,23.0992,23.1783,3300.0
2010-04-16 15:30:00,23.43,23.49,23.37,23.48,7100.0,23.1684,23.2278,23.1091,23.2179,7100.0
2010-04-16 15:35:00,23.49,23.56,23.48,23.56,6100.0,23.2278,23.297,23.2179,23.297,6100.0
2010-04-16 15:40:00,23.56,23.62,23.53,23.62,6000.0,23.297,23.3563,23.2673,23.3563,6000.0
2010-04-16 15:45:00,23.62,23.69,23.54,23.54,8400.0,23.3563,23.4255,23.2772,23.2772,8400.0
2010-04-16 15:50:00,23.54,23.64,23.54,23.56,8300.0,23.2772,23.3761,23.2772,23.297,8300.0
2010-04-16 15:55:00,23.56,23.63,23.51,23.61,10200.0,23.297,23.3662,23.2476,23.3464,10200.0
2010-04-19 09:30:00,23.47,23.5,23.25,23.37,6700.0,23.208,23.2377,22.9905,23.1091,6700.0
2010-04-19 09:35:00,23.33,23.44,23.33,23.42,3100.0,23.0696,23.1783,23.0696,23.1586,3100.0
2010-04-19 09:40:00,23.4,23.43,23.4,23.42,7600.0,23.1388,23.1684,23.1388,23.1586,7600.0
2010-04-19 09:45:00,23.41,23.47,23.41,23.43,2200.0,23.1487,23.208,23.1487,23.1684,2200.0
2010-04-19 09:50:00,23.42,23.48,23.4,23.47,3100.0,23.1586,23.2179,23.1388,23.208,3100.0
2010-04-19 09:55:00,23.48,23.52,23.4,23.4,2600.0,23.2179,23.2574,23.1388,23.1388,2600.0
2010-04-19 10:00:00,23.4,23.45,23.39,23.39,4000.0,23.1388,23.1882,23.1289,23.1289,4000.0
2010-04-19 10:05:00,23.43,23.44,23.34,23.37,2500.0,23.1684,23.1783,23.0795,23.1091,2500.0
2010-04-19 10:10:00,23.37,23.39,23.29,23.33,1000.0,23.1091,23.1289,23.03,23.0696,1000.0
2010-04-19 10:15:00,23.39,23.39,23.3,23.3,1600.0,23.1289,23.1289,23.0399,23.0399,1600.0
2010-04-19 10:20:00,23.33,23.33,23.21,23.21,2000.0,23.0696,23.0696,22.9509,22.9509,2000.0
2010-04-19 10:25:00,23.21,23.21,23.1,23.15,2100.0,22.9509,22.9509,22.8421,22.8916,2100.0
2010-04-19 10:30:00,23.15,23.17,23.11,23.14,2200.0,22.8916,22.9113,22.852,22.8817,2200.0
2010-04-19 10:35:00,23.14,23.14,22.95,23.0,4600.0,22.8817,22.8817,22.6938,22.7432,4600.0
2010-04-19 10:40:00,23.01,23.02,22.93,23.02,6100.0,22.7531,22.763,22.674,22.763,6100.0
2010-04-19 10:45:00,23.02,23.03,22.92,22.92,9800.0,22.763,22.7729,22.6641,22.6641,9800.0
2010-04-19 10:50:00,22.92,22.97,22.92,22.97,11900.0,22.6641,22.7136,22.6641,22.7136,11900.0
2010-04-19 10:55:00,22.98,22.99,22.83,22.92,10800.0,22.7235,22.7334,22.5751,22.6641,10800.0
2010-04-19 11:00:00,22.92,22.92,22.89,22.9,4100.0,22.6641,22.6641,22.6345,22.6444,4100.0
2010-04-19 11:05:00,22.89,22.89,22.72,22.86,16500.0,22.6345,22.6345,22.4664,22.6048,16500.0
2010-04-19 11:10:00,22.82,22.82,22.71,22.78,5100.0,22.5653,22.5653,22.4565,22.5257,5100.0
2010-04-19 11:15:00,22.78,22.85,22.78,22.82,3300.0,22.5257,22.5949,22.5257,22.5653,3300.0
2010-04-19 11:20:00,22.84,22.91,22.81,22.81,15200.0,22.585,22.6543,22.5554,22.5554,15200.0
2010-04-19 11:25:00,22.81,22.83,22.71,22.71,5900.0,22.5554,22.5751,22.4565,22.4565,5900.0
2010-04-19 11:30:00,22.69,22.76,22.69,22.76,1200.0,22.4367,22.5059,22.4367,22.5059,1200.0
2010-04-19 11:35:00,22.72,22.72,22.66,22.66,1800.0,22.4664,22.4664,22.407,22.407,1800.0
2010-04-19 11:40:00,22.66,22.69,22.47,22.47,14700.0,22.407,22.4367,22.2192,22.2192,14700.0
2010-04-19 11:45:00,22.46,22.5,22.43,22.46,2900.0,22.2093,22.2488,22.1796,22.2093,2900.0
2010-04-19 11:50:00,22.46,22.46,22.2,22.29,21400.0,22.2093,22.2093,21.9522,22.0412,21400.0
2010-04-19 11:55:00,22.29,22.34,22.27,22.34,5900.0,22.0412,22.0906,22.0214,22.0906,5900.0
2010-04-19 12:00:00,22.34,22.44,22.31,22.4,42400.0,22.0906,22.1895,22.0609,22.1499,42400.0
2010-04-19 12:05:00,22.41,22.42,22.38,22.4,9700.0,22.1598,22.1697,22.1302,22.1499,9700.0
2010-04-19 12:10:00,22.33,22.33,22.06,22.06,15900.0,22.0807,22.0807,21.8137,21.8137,15900.0
2010-04-19 12:15:00,22.09,22.14,22.09,22.14,9000.0,21.8434,21.8928,21.8434,21.8928,9000.0
2010-04-19 12:20:00,22.14,22.22,22.11,22.22,4300.0,21.8928,21.972,21.8632,21.972,4300.0
2010-04-19 12:25:00,22.2,22.26,22.2,22.25,3600.0,21.9522,22.0115,21.9522,22.0016,3600.0
2010-04-19 12:30:00,22.25,22.28,22.24,22.28,2500.0,22.0016,22.0313,21.9917,22.0313,2500.0
2010-04-19 12:35:00,22.27,22.29,22.27,22.28,1700.0,22.0214,22.0412,22.0214,22.0313,1700.0
2010-04-19 12:40:00,22.26,22.32,22.25,22.31,7400.0,22.0115,22.0708,22.0016,22.0609,7400.0
2010-04-19 12:45:00,22.34,22.42,22.34,22.41,1000.0,22.0906,22.1697,22.0906,22.1598,1000.0
2010-04-19 12:50:00,22.41,22.41,22.37,22.38,900.0,22.1598,22.1598,22.1203,22.1302,900.0
2010-04-19 12:55:00,22.38,22.41,22.36,22.41,600.0,22.1302,22.1598,22.1104,22.1598,600.0
2010-04-19 13:00:00,22.4,22.4,22.24,22.24,1600.0,22.1499,22.1499,21.9917,21.9917,1600.0
2010-04-19 13:05:00,22.24,22.35,22.22,22.22,2300.0,21.9917,22.1005,21.972,21.972,2300.0
2010-04-19 13:10:00,22.22,22.24,22.22,22.24,2500.0,21.972,21.9917,21.972,21.9917,2500.0
2010-04-19 13:15:00,22.24,22.24,22.15,22.15,2100.0,21.9917,21.9917,21.9027,21.9027,2100.0
2010-04-19 13:20:00,22.16,22.17,22.16,22.16,2000.0,21.9126,21.9225,21.9126,21.9126,2000.0
2010-04-19 13:25:00,22.16,22.16,22.13,22.16,1800.0,21.9126,21.9126,21.883,21.9126,1800.0
2010-04-19 13:30:00,22.16,22.2,22.16,22.18,3900.0,21.9126,21.9522,21.9126,21.9324,3900.0
2010-04-19 13:35:00,22.18,22.18,22.18,22.18,1100.0,21.9324,21.9324,21.9324,21.9324,1100.0
2010-04-19 13:40:00,22.18,22.21,22.18,22.19,1800.0,21.9324,21.9621,21.9324,21.9423,1800.0
2010-04-19 13:45:00,22.18,22.19,22.16,22.18,4400.0,21.9324,21.9423,21.9126,21.9324,4400.0
2010-04-19 13:50:00,22.18,22.19,22.15,22.16,4300.0,21.9324,21.9423,21.9027,21.9126,4300.0
2010-04-19 13:55:00,22.14,22.15,22.1,22.1,1300.0,21.8928,21.9027,21.8533,21.8533,1300.0
2010-04-19 14:00:00,22.1,22.13,22.1,22.12,3800.0,21.8533,21.883,21.8533,21.8731,3800.0
2010-04-19 14:05:00,22.12,22.19,22.11,22.19,2900.0,21.8731,21.9423,21.8632,21.9423,2900.0
2010-04-19 14:10:00,22.18,22.2,22.18,22.2,2700.0,21.9324,21.9522,21.9324,21.9522,2700.0
2010-04-19 14:15:00,22.2,22.23,22.19,22.23,3800.0,21.9522,21.9818,21.9423,21.9818,3800.0
2010-04-19 14:20:00,22.22,22.23,22.19,22.2,3300.0,21.972,21.9818,21.9423,21.9522,3300.0
2010-04-19 14:25:00,22.2,22.3,22.2,22.22,2400.0,21.9522,22.0511,21.9522,21.972,2400.0
2010-04-19 14:30:00,22.25,22.25,22.19,22.25,3300.0,22.0016,22.0016,21.9423,22.0016,3300.0
2010-04-19 14:35:00,22.24,22.25,22.19,22.21,2000.0,21.9917,22.0016,21.9423,21.9621,2000.0
2010-04-19 14:40:00,22.21,22.21,22.17,22.19,2200.0,21.9621,21.9621,21.9225,21.9423,2200.0
2010-04-19 14:45:00,22.19,22.2,22.16,22.16,2300.0,21.9423,21.9522,21.9126,21.9126,2300.0
2010-04-19 14:50:00,22.16,22.16,22.15,22.15,4000.0,21.9126,21.9126,21.9027,21.9027,4000.0
2010-04-19 14:55:00,22.16,22.2,22.15,22.2,4600.0,21.9126,21.9522,21.9027,21.9522,4600.0
2010-04-19 15:00:00,22.2,22.31,22.2,22.25,8100.0,21.9522,22.0609,21.9522,22.0016,8100.0
2010-04-19 15:05:00,22.26,22.31,22.25,22.31,3400.0,22.0115,22.0609,22.0016,22.0609,3400.0
2010-04-19 15:10:00,22.29,22.33,22.22,22.27,3400.0,22.0412,22.0807,21.972,22.0214,3400.0
2010-04-19 15:15:00,22.27,22.28,22.26,22.26,3300.0,22.0214,22.0313,22.0115,22.0115,3300.0
2010-04-19 15:20:00,22.26,22.3,22.26,22.3,3500.0,22.0115,22.0511,22.0115,22.0511,3500.0
2010-04-19 15:25:00,22.3,22.35,22.3,22.34,3900.0,22.0511,22.1005,22.0511,22.0906,3900.0
2010-04-19 15:30:00,22.32,22.34,22.3,22.3,2600.0,22.0708,22.0906,22.0511,22.0511,2600.0
2010-04-19 15:35:00,22.28,22.28,22.21,22.22,3000.0,22.0313,22.0313,21.9621,21.972,3000.0
2010-04-19 15:40:00,22.21,22.25,22.17,22.21,5500.0,21.9621,22.0016,21.9225,21.9621,5500.0
2010-04-19 15:45:00,22.2,22.29,22.19,22.23,4500.0,21.9522,22.0412,21.9423,21.9818,4500.0
2010-04-19 15:50:00,22.23,22.23,22.2,22.2,4500.0,21.9818,21.9818,21.9522,21.9522,4500.0
2010-04-19 15:55:00,22.2,22.23,22.17,22.17,15600.0,21.9522,21.9818,21.9225,21.9225,15600.0
2010-04-20 09:30:00,22.28,22.65,22.25,22.65,7100.0,22.0313,22.3972,22.0016,22.3972,7100.0
2010-04-20 09:35:00,22.58,22.75,22.5,22.57,17900.0,22.3279,22.496,22.2488,22.318,17900.0
2010-04-20 09:40:00,22.54,22.65,22.54,22.65,2000.0,22.2884,22.3972,22.2884,22.3972,2000.0
2010-04-20 09:45:00,22.65,22.76,22.62,22.62,5400.0,22.3972,22.5059,22.3675,22.3675,5400.0
2010-04-20 09:50:00,22.62,22.69,22.59,22.69,2000.0,22.3675,22.4367,22.3378,22.4367,2000.0
2010-04-20 09:55:00,22.73,22.82,22.69,22.73,3100.0,22.4763,22.5653,22.4367,22.4763,3100.0
2010-04-20 10:00:00,22.72,22.72,22.57,22.65,3300.0,22.4664,22.4664,22.318,22.3972,3300.0
2010-04-20 10:05:00,22.63,22.66,22.58,22.64,1500.0,22.3774,22.407,22.3279,22.3873,1500.0
2010-04-20 10:10:00,22.67,22.69,22.64,22.66,1100.0,22.4169,22.4367,22.3873,22.407,1100.0
2010-04-20 10:15:00,22.67,22.69,22.6,22.63,1700.0,22.4169,22.4367,22.3477,22.3774,1700.0
2010-04-20 10:20:00,22.64,22.64,22.56,22.59,4100.0,22.3873,22.3873,22.3082,22.3378,4100.0
2010-04-20 10:25:00,22.56,22.64,22.56,22.63,1900.0,22.3082,22.3873,22.3082,22.3774,1900.0
2010-04-20 10:30:00,22.61,22.7,22.56,22.7,3000.0,22.3576,22.4466,22.3082,22.4466,3000.0
2010-04-20 10:35:00,22.73,22.76,22.66,22.71,3700.0,22.4763,22.5059,22.407,22.4565,3700.0
2010-04-20 10:40:00,22.75,22.82,22.71,22.82,1200.0,22.496,22.5653,22.4565,22.5653,1200.0
2010-04-20 10:45:00,22.82,22.85,22.79,22.82,4600.0,22.5653,22.5949,22.5356,22.5653,4600.0
2010-04-20 10:50:00,22.81,22.81,22.78,22.78,2400.0,22.5554,22.5554,22.5257,22.5257,2400.0
2010-04-20 10:55:00,22.81,22.81,22.72,22.72,3400.0,22.5554,22.5554,22.4664,22.4664,3400.0
2010-04-20 11:00:00,22.73,22.8,22.72,22.8,5100.0,22.4763,22.5455,22.4664,22.5455,5100.0
2010-04-20 11:05:00,22.83,22.86,22.8,22.85,1100.0,22.5751,22.6048,22.5455,22.5949,1100.0
2010-04-20 11:10:00,22.82,22.86,22.78,22.86,5700.0,22.5653,22.6048,22.5257,22.6048,5700.0
2010-04-20 11:15:00,22.85,22.88,22.83,22.86,3000.0,22.5949,22.6246,22.5751,22.6048,3000.0
2010-04-20 11:20:00,22.85,22.85,22.84,22.84,500.0,22.5949,22.5949,22.585,22.585,500.0
2010-04-20 11:25:00,22.85,22.85,22.8,22.8,1900.0,22.5949,22.5949,22.5455,22.5455,1900.0
2010-04-20 11:30:00,22.82,22.83,22.81,22.83,700.0,22.5653,22.5751,22.5554,22.5751,700.0
2010-04-20 11:35:00,22.81,22.83,22.8,22.8,900.0,22.5554,22.5751,22.5455,22.5455,900.0
2010-04-20 11:40:00,22.8,22.82,22.78,22.78,900.0,22.5455,22.5653,22.5257,22.5257,900.0
2010-04-20 11:45:00,22.79,22.8,22.75,22.77,3200.0,22.5356,22.5455,22.496,22.5158,3200.0
2010-04-20 11:50:00,22.76,22.79,22.75,22.78,1300.0,22.5059,22.5356,22.496,22.5257,1300.0
2010-04-20 11:55:00,22.77,22.78,22.76,22.76,600.0,22.5158,22.5257,22.5059,22.5059,600.0
2010-04-20 12:00:00,22.76,22.8,22.74,22.74,3300.0,22.5059,22.5455,22.4861,22.4861,3300.0
2010-04-20 12:05:00,22.74,22.76,22.74,22.76,1600.0,22.4861,22.5059,22.4861,22.5059,1600.0
2010-04-20 12:10:00,22.81,22.81,22.75,22.75,200.0,22.5554,22.5554,22.496,22.496,200.0
2010-04-20 12:15:00,22.76,22.76,22.76,22.76,100.0,22.5059,22.5059,22.5059,22.5059,100.0
2010-04-20 12:20:00,22.8,22.8,22.78,22.78,300.0,22.5455,22.5455,22.5257,22.5257,300.0
2010-04-20 12:25:00,22.76,22.76,22.72,22.74,1300.0,22.5059,22.5059,22.4664,22.4861,1300.0
2010-04-20 12:30:00,22.73,22.73,22.71,22.72,1400.0,22.4763,22.4763,22.4565,22.4664,1400.0
2010-04-20 12:35:00,22.74,22.75,22.74,22.75,300.0,22.4861,22.496,22.4861,22.496,300.0
2010-04-20 12:40:00,22.75,22.75,22.7,22.7,1000.0,22.496,22.496,22.4466,22.4466,1000.0
2010-04-20 12:45:00,22.71,22.71,22.7,22.7,300.0,22.4565,22.4565,22.4466,22.4466,300.0
2010-04-20 12:50:00,22.71,22.71,22.7,22.7,800.0,22.4565,22.4565,22.4466,22.4466,800.0
2010-04-20 12:55:00,22.68,22.68,22.68,22.68,200.0,22.4268,22.4268,22.4268,22.4268,200.0
2010-04-20 13:00:00,22.69,22.73,22.69,22.73,1100.0,22.4367,22.4763,22.4367,22.4763,1100.0
2010-04-20 13:05:00,22.75,22.75,22.73,22.73,1200.0,22.496,22.496,22.4763,22.4763,1200.0
2010-04-20 13:10:00,22.74,22.74,22.72,22.73,3100.0,22.4861,22.4861,22.4664,22.4763,3100.0
2010-04-20 13:15:00,22.72,22.73,22.72,22.73,400.0,22.4664,22.4763,22.4664,22.4763,400.0
2010-04-20 13:20:00,22.73,22.74,22.73,22.74,600.0,22.4763,22.4861,22.4763,22.4861,600.0
2010-04-20 13:25:00,22.76,22.76,22.76,22.76,1500.0,22.5059,22.5059,22.5059,22.5059,1500.0
2010-04-20 13:30:00,22.75,22.75,22.73,22.73,900.0,22.496,22.496,22.4763,22.4763,900.0
2010-04-20 13:35:00,22.75,22.75,22.75,22.75,200.0,22.496,22.496,22.496,22.496,200.0
2010-04-20 13:40:00,22.76,22.76,22.73,22.73,400.0,22.5059,22.5059,22.4763,22.4763,400.0
2010-04-20 13:45:00,22.71,22.78,22.71,22.77,5900.0,22.4565,22.5257,22.4565,22.5158,5900.0
2010-04-20 13:50:00,22.75,22.75,22.73,22.75,1700.0,22.496,22.496,22.4763,22.496,1700.0
2010-04-20 13:55:00,22.76,22.76,22.74,22.74,1100.0,22.5059,22.5059,22.4861,22.4861,1100.0
2010-04-20 14:00:00,22.75,22.75,22.74,22.74,900.0,22.496,22.496,22.4861,22.4861,900.0
2010-04-20 14:05:00,22.74,22.74,22.71,22.73,2100.0,22.4861,22.4861,22.4565,22.4763,2100.0
2010-04-20 14:10:00,22.73,22.77,22.73,22.74,1400.0,22.4763,22.5158,22.4763,22.4861,1400.0
2010-04-20 14:15:00,22.75,22.78,22.73,22.73,1500.0,22.496,22.5257,22.4763,22.4763,1500.0
2010-04-20 14:20:00,22.74,22.75,22.73,22.75,1200.0,22.4861,22.496,22.4763,22.496,1200.0
2010-04-20 14:25:00,22.73,22.74,22.73,22.74,1000.0,22.4763,22.4861,22.4763,22.4861,1000.0
2010-04-20 14:30:00,22.74,22.75,22.72,22.72,2500.0,22.4861,22.496,22.4664,22.4664,2500.0
2010-04-20 14:35:00,22.73,22.77,22.72,22.73,4500.0,22.4763,22.5158,22.4664,22.4763,4500.0
2010-04-20 14:40:00,22.73,22.73,22.7,22.7,1400.0,22.4763,22.4763,22.4466,22.4466,1400.0
2010-04-20 14:45:00,22.7,22.72,22.68,22.72,1500.0,22.4466,22.4664,22.4268,22.4664,1500.0
2010-04-20 14:50:00,22.73,22.74,22.68,22.68,2900.0,22.4763,22.4861,22.4268,22.4268,2900.0
2010-04-20 14:55:00,22.68,22.7,22.67,22.7,700.0,22.4268,22.4466,22.4169,22.4466,700.0
2010-04-20 15:00:00,22.69,22.72,22.68,22.71,3100.0,22.4367,22.4664,22.4268,22.4565,3100.0
2010-04-20 15:05:00,22.7,22.73,22.68,22.72,2900.0,22.4466,22.4763,22.4268,22.4664,2900.0
2010-04-20 15:10:00,22.73,22.73,22.7,22.7,1200.0,22.4763,22.4763,22.4466,22.4466,1200.0
2010-04-20 15:15:00,22.7,22.72,22.68,22.71,5600.0,22.4466,22.4664,22.4268,22.4565,5600.0
2010-04-20 15:20:00,22.68,22.73,22.68,22.7,2800.0,22.4268,22.4763,22.4268,22.4466,2800.0
2010-04-20 15:25:00,22.71,22.71,22.7,22.7,1400.0,22.4565,22.4565,22.4466,22.4466,1400.0
2010-04-20 15:30:00,22.7,22.76,22.69,22.74,2300.0,22.4466,22.5059,22.4367,22.4861,2300.0
2010-04-20 15:35:00,22.74,22.74,22.72,22.73,2400.0,22.4861,22.4861,22.4664,22.4763,2400.0
2010-04-20 15:40:00,22.75,22.79,22.71,22.78,8200.0,22.496,22.5356,22.4565,22.5257,8200.0
2010-04-20 15:45:00,22.76,22.78,22.76,22.78,1600.0,22.5059,22.5257,22.5059,22.5257,1600.0
2010-04-20 15:50:00,22.8,22.82,22.77,22.8,4800.0,22.5455,22.5653,22.5158,22.5455,4800.0
2010-04-20 15:55:00,22.79,22.82,22.78,22.8,2600.0,22.5356,22.5653,22.5257,22.5455,2600.0
2010-04-21 09:30:00,22.78,22.78,22.54,22.7,1900.0,22.5257,22.5257,22.2884,22.4466,1900.0
2010-04-21 09:35:00,22.89,22.89,22.89,22.89,100.0,22.6345,22.6345,22.6345,22.6345,100.0
2010-04-21 09:40:00,22.86,22.93,22.79,22.79,4300.0,22.6048,22.674,22.5356,22.5356,4300.0
2010-04-21 09:45:00,22.74,22.82,22.74,22.77,1500.0,22.4861,22.5653,22.4861,22.5158,1500.0
2010-04-21 09:50:00,22.77,22.81,22.72,22.81,4800.0,22.5158,22.5554,22.4664,22.5554,4800.0
2010-04-21 09:55:00,22.8,22.83,22.8,22.82,1400.0,22.5455,22.5751,22.5455,22.5653,1400.0
2010-04-21 10:00:00,22.8,22.83,22.77,22.81,1800.0,22.5455,22.5751,22.5158,22.5554,1800.0
2010-04-21 10:05:00,22.83,22.88,22.78,22.82,2800.0,22.5751,22.6246,22.5257,22.5653,2800.0
2010-04-21 10:10:00,22.82,22.86,22.76,22.79,5000.0,22.5653,22.6048,22.5059,22.5356,5000.0
2010-04-21 10:15:00,22.76,22.81,22.66,22.66,1300.0,22.5059,22.5554,22.407,22.407,1300.0
2010-04-21 10:20:00,22.63,22.69,22.57,22.66,2000.0,22.3774,22.4367,22.318,22.407,2000.0
2010-04-21 10:25:00,22.67,22.67,22.61,22.67,2300.0,22.4169,22.4169,22.3576,22.4169,2300.0
2010-04-21 10:30:00,22.66,22.71,22.57,22.68,2800.0,22.407,22.4565,22.318,22.4268,2800.0
2010-04-21 10:35:00,22.65,22.65,22.44,22.52,16200.0,22.3972,22.3972,22.1895,22.2686,16200.0
2010-04-21 10:40:00,22.51,22.52,22.43,22.52,2800.0,22.2587,22.2686,22.1796,22.2686,2800.0
2010-04-21 10:45:00,22.48,22.51,22.45,22.5,2300.0,22.2291,22.2587,22.1994,22.2488,2300.0
2010-04-21 10:50:00,22.51,22.51,22.47,22.47,700.0,22.2587,22.2587,22.2192,22.2192,700.0
2010-04-21 10:55:00,22.48,22.59,22.48,22.51,5800.0,22.2291,22.3378,22.2291,22.2587,5800.0
2010-04-21 11:00:00,22.55,22.58,22.48,22.57,3400.0,22.2983,22.3279,22.2291,22.318,3400.0
2010-04-21 11:05:00,22.57,22.64,22.57,22.62,900.0,22.318,22.3873,22.318,22.3675,900.0
2010-04-21 11:10:00,22.59,22.64,22.59,22.61,3000.0,22.3378,22.3873,22.3378,22.3576,3000.0
2010-04-21 11:15:00,22.64,22.65,22.64,22.65,300.0,22.3873,22.3972,22.3873,22.3972,300.0
2010-04-21 11:20:00,22.66,22.72,22.66,22.67,1300.0,22.407,22.4664,22.407,22.4169,1300.0
2010-04-21 11:25:00,22.67,22.67,22.6,22.6,2800.0,22.4169,22.4169,22.3477,22.3477,2800.0
2010-04-21 11:30:00,22.6,22.6,22.54,22.54,1700.0,22.3477,22.3477,22.2884,22.2884,1700.0
2010-04-21 11:35:00,22.56,22.56,22.56,22.56,100.0,22.3082,22.3082,22.3082,22.3082,100.0
2010-04-21 11:40:00,22.57,22.58,22.57,22.58,500.0,22.318,22.3279,22.318,22.3279,500.0
2010-04-21 11:45:00,22.56,22.58,22.54,22.54,600.0,22.3082,22.3279,22.2884,22.2884,600.0
2010-04-21 11:50:00,22.56,22.56,22.56,22.56,100.0,22.3082,22.3082,22.3082,22.3082,100.0
2010-04-21 11:55:00,22.58,22.58,22.58,22.58,400.0,22.3279,22.3279,22.3279,22.3279,400.0
2010-04-21 12:00:00,22.61,22.62,22.61,22.62,300.0,22.3576,22.3675,22.3576,22.3675,300.0
2010-04-21 12:05:00,22.64,22.64,22.58,22.58,600.0,22.3873,22.3873,22.3279,22.3279,600.0
2010-04-21 12:10:00,22.59,22.59,22.5,22.5,2200.0,22.3378,22.3378,22.2488,22.2488,2200.0
2010-04-21 12:15:00,22.53,22.57,22.52,22.55,1000.0,22.2785,22.318,22.2686,22.2983,1000.0
2010-04-21 12:20:00,22.55,22.62,22.55,22.61,1200.0,22.2983,22.3675,22.2983,22.3576,1200.0
2010-04-21 12:25:00,22.63,22.63,22.63,22.63,200.0,22.3774,22.3774,22.3774,22.3774,200.0
2010-04-21 12:30:00,22.66,22.66,22.66,22.66,200.0,22.407,22.407,22.407,22.407,200.0
2010-04-21 12:35:00,22.66,22.66,22.66,22.66,0.0,22.407,22.407,22.407,22.407,0.0
2010-04-21 12:40:00,22.68,22.68,22.62,22.63,14900.0,22.4268,22.4268,22.3675,22.3774,14900.0
2010-04-21 12:45:00,22.61,22.65,22.61,22.64,2600.0,22.3576,22.3972,22.3576,22.3873,2600.0
2010-04-21 12:50:00,22.64,22.65,22.63,22.63,500.0,22.3873,22.3972,22.3774,22.3774,500.0
2010-04-21 12:55:00,22.64,22.65,22.64,22.65,900.0,22.3873,22.3972,22.3873,22.3972,900.0
2010-04-21 13:00:00,22.63,22.63,22.63,22.63,700.0,22.3774,22.3774,22.3774,22.3774,700.0
2010-04-21 13:05:00,22.65,22.69,22.65,22.69,1300.0,22.3972,22.4367,22.3972,22.4367,1300.0
2010-04-21 13:10:00,22.68,22.75,22.68,22.75,4200.0,22.4268,22.496,22.4268,22.496,4200.0
2010-04-21 13:15:00,22.72,22.74,22.72,22.74,600.0,22.4664,22.4861,22.4664,22.4861,600.0
2010-04-21 13:20:00,22.76,22.84,22.75,22.78,4900.0,22.5059,22.585,22.496,22.5257,4900.0
2010-04-21 13:25:00,22.78,22.78,22.78,22.78,0.0,22.5257,22.5257,22.5257,22.5257,0.0
2010-04-21 13:30:00,22.77,22.81,22.77,22.81,1100.0,22.5158,22.5554,22.5158,22.5554,1100.0
2010-04-21 13:35:00,22.81,22.81,22.8,22.8,400.0,22.5554,22.5554,22.5455,22.5455,400.0
2010-04-21 13:40:00,22.79,22.8,22.79,22.8,400.0,22.5356,22.5455,22.5356,22.5455,400.0
2010-04-21 13:45:00,22.8,22.81,22.8,22.81,800.0,22.5455,22.5554,22.5455,22.5554,800.0
2010-04-21 13:50:00,22.81,22.81,22.8,22.8,300.0,22.5554,22.5554,22.5455,22.5455,300.0
2010-04-21 13:55:00,22.8,22.81,22.8,22.81,600.0,22.5455,22.5554,22.5455,22.5554,600.0
2010-04-21 14:00:00,22.79,22.79,22.78,22.78,700.0,22.5356,22.5356,22.5257,22.5257,700.0
2010-04-21 14:05:00,22.78,22.78,22.78,22.78,300.0,22.5257,22.5257,22.5257,22.5257,300.0
2010-04-21 14:10:00,22.78,22.78,22.72,22.78,2700.0,22.5257,22.5257,22.4664,22.5257,2700.0
2010-04-21 14:15:00,22.79,22.86,22.78,22.81,94400.0,22.5356,22.6048,22.5257,22.5554,94400.0
2010-04-21 14:20:00,22.83,22.84,22.81,22.81,900.0,22.5751,22.585,22.5554,22.5554,900.0
2010-04-21 14:25:00,22.8,22.82,22.78,22.81,6400.0,22.5455,22.5653,22.5257,22.5554,6400.0
2010-04-21 14:30:00,22.8,22.85,22.78,22.85,6300.0,22.5455,22.5949,22.5257,22.5949,6300.0
2010-04-21 14:35:00,22.8,22.81,22.8,22.81,1100.0,22.5455,22.5554,22.5455,22.5554,1100.0
2010-04-21 14:40:00,22.82,22.82,22.81,22.82,400.0,22.5653,22.5653,22.5554,22.5653,400.0
2010-04-21 14:45:00,22.8,22.83,22.8,22.82,1100.0,22.5455,22.5751,22.5455,22.5653,1100.0
2010-04-21 14:50:00,22.82,22.82,22.8,22.8,800.0,22.5653,22.5653,22.5455,22.5455,800.0
2010-04-21 14:55:00,22.81,22.89,22.81,22.89,5200.0,22.5554,22.6345,22.5554,22.6345,5200.0
2010-04-21 15:00:00,22.9,22.93,22.9,22.92,2100.0,22.6444,22.674,22.6444,22.6641,2100.0
2010-04-21 15:05:00,22.93,23.0,22.93,23.0,3100.0,22.674,22.7432,22.674,22.7432,3100.0
2010-04-21 15:10:00,23.01,23.06,23.0,23.06,3800.0,22.7531,22.8026,22.7432,22.8026,3800.0
2010-04-21 15:15:00,23.08,23.23,23.08,23.17,17500.0,22.8224,22.9707,22.8224,22.9113,17500.0
2010-04-21 15:20:00,23.14,23.21,23.14,23.16,5900.0,22.8817,22.9509,22.8817,22.9015,5900.0
2010-04-21 15:25:00,23.17,23.18,23.16,23.17,1900.0,22.9113,22.9212,22.9015,22.9113,1900.0
2010-04-21 15:30:00,23.18,23.22,23.18,23.22,12300.0,22.9212,22.9608,22.9212,22.9608,12300.0
2010-04-21 15:35:00,23.2,23.22,23.18,23.19,6300.0,22.941,22.9608,22.9212,22.9311,6300.0
2010-04-21 15:40:00,23.19,23.21,23.19,23.21,2700.0,22.9311,22.9509,22.9311,22.9509,2700.0
2010-04-21 15:45:00,23.22,23.26,23.19,23.25,3800.0,22.9608,23.0003,22.9311,22.9905,3800.0
2010-04-21 15:50:00,23.25,23.3,23.21,23.21,6700.0,22.9905,23.0399,22.9509,22.9509,6700.0
2010-04-21 15:55:00,23.22,23.22,23.15,23.16,5200.0,22.9608,22.9608,22.8916,22.9015,5200.0
2010-04-22 09:30:00,22.99,22.99,22.75,22.77,9400.0,22.7334,22.7334,22.496,22.5158,9400.0
2010-04-22 09:35:00,22.78,22.96,22.78,22.96,1800.0,22.5257,22.7037,22.5257,22.7037,1800.0
2010-04-22 09:40:00,22.82,22.82,22.75,22.75,2800.0,22.5653,22.5653,22.496,22.496,2800.0
2010-04-22 09:45:00,22.75,22.81,22.75,22.81,5100.0,22.496,22.5554,22.496,22.5554,5100.0
2010-04-22 09:50:00,22.84,22.84,22.84,22.84,100.0,22.585,22.585,22.585,22.585,100.0
2010-04-22 09:55:00,22.86,23.01,22.86,23.01,1500.0,22.6048,22.7531,22.6048,22.7531,1500.0
2010-04-22 10:00:00,23.09,23.09,22.96,23.0,3000.0,22.8322,22.8322,22.7037,22.7432,3000.0
2010-04-22 10:05:00,23.0,23.25,22.99,23.25,7300.0,22.7432,22.9905,22.7334,22.9905,7300.0
2010-04-22 10:10:00,23.25,23.32,23.19,23.3,1700.0,22.9905,23.0597,22.9311,23.0399,1700.0
2010-04-22 10:15:00,23.29,23.33,23.2,23.26,3000.0,23.03,23.0696,22.941,23.0003,3000.0
2010-04-22 10:20:00,23.22,23.31,23.18,23.3,3000.0,22.9608,23.0498,22.9212,23.0399,3000.0
2010-04-22 10:25:00,23.29,23.53,23.29,23.36,5100.0,23.03,23.2673,23.03,23.0992,5100.0
2010-04-22 10:30:00,23.43,23.43,23.27,23.43,4800.0,23.1684,23.1684,23.0102,23.1684,4800.0
2010-04-22 10:35:00,23.43,23.53,23.39,23.39,2500.0,23.1684,23.2673,23.1289,23.1289,2500.0
2010-04-22 10:40:00,23.36,23.51,23.36,23.46,3000.0,23.0992,23.2476,23.0992,23.1981,3000.0
2010-04-22 10:45:00,23.46,23.46,23.38,23.42,2000.0,23.1981,23.1981,23.119,23.1586,2000.0
2010-04-22 10:50:00,23.39,23.42,23.35,23.41,3200.0,23.1289,23.1586,23.0893,23.1487,3200.0
2010-04-22 10:55:00,23.41,23.41,23.29,23.33,600.0,23.1487,23.1487,23.03,23.0696,600.0
2010-04-22 11:00:00,23.31,23.4,23.31,23.4,1800.0,23.0498,23.1388,23.0498,23.1388,1800.0
2010-04-22 11:05:00,23.36,23.36,23.36,23.36,100.0,23.0992,23.0992,23.0992,23.0992,100.0
2010-04-22 11:10:00,23.42,23.42,23.37,23.4,1400.0,23.1586,23.1586,23.1091,23.1388,1400.0
2010-04-22 11:15:00,23.36,23.36,23.34,23.34,300.0,23.0992,23.0992,23.0795,23.0795,300.0
2010-04-22 11:20:00,23.34,23.4,23.33,23.34,5800.0,23.0795,23.1388,23.0696,23.0795,5800.0
2010-04-22 11:25:00,23.34,23.36,23.34,23.36,700.0,23.0795,23.0992,23.0795,23.0992,700.0
2010-04-22 11:30:00,23.36,23.36,23.29,23.34,600.0,23.0992,23.0992,23.03,23.0795,600.0
2010-04-22 11:35:00,23.32,23.36,23.27,23.36,1200.0,23.0597,23.0992,23.0102,23.0992,1200.0
2010-04-22 11:40:00,23.34,23.38,23.34,23.37,700.0,23.0795,23.119,23.0795,23.1091,700.0
2010-04-22 11:45:00,23.38,23.48,23.37,23.42,9200.0,23.119,23.2179,23.1091,23.1586,9200.0
2010-04-22 11:50:00,23.42,23.48,23.36,23.48,2900.0,23.1586,23.2179,23.0992,23.2179,2900.0
2010-04-22 11:55:00,23.46,23.48,23.46,23.48,1600.0,23.1981,23.2179,23.1981,23.2179,1600.0
2010-04-22 12:00:00,23.47,23.48,23.46,23.47,1300.0,23.208,23.2179,23.1981,23.208,1300.0
2010-04-22 12:05:00,23.48,23.76,23.47,23.75,21900.0,23.2179,23.4948,23.208,23.4849,21900.0
2010-04-22 12:10:00,23.72,23.72,23.63,23.66,4700.0,23.4552,23.4552,23.3662,23.3959,4700.0
2010-04-22 12:15:00,23.67,23.72,23.64,23.72,3200.0,23.4058,23.4552,23.3761,23.4552,3200.0
2010-04-22 12:20:00,23.73,23.85,23.73,23.85,4900.0,23.4651,23.5838,23.4651,23.5838,4900.0
2010-04-22 12:25:00,23.83,23.84,23.81,23.82,2800.0,23.564,23.5739,23.5442,23.5541,2800.0
2010-04-22 12:30:00,23.82,23.83,23.79,23.83,4300.0,23.5541,23.564,23.5244,23.564,4300.0
2010-04-22 12:35:00,23.83,23.89,23.83,23.87,900.0,23.564,23.6233,23.564,23.6035,900.0
2010-04-22 12:40:00,23.88,23.93,23.88,23.92,3000.0,23.6134,23.6629,23.6134,23.653,3000.0
2010-04-22 12:45:00,23.9,23.92,23.87,23.88,3800.0,23.6332,23.653,23.6035,23.6134,3800.0
2010-04-22 12:50:00,23.89,23.89,23.84,23.85,4100.0,23.6233,23.6233,23.5739,23.5838,4100.0
2010-04-22 12:55:00,23.86,23.86,23.83,23.85,4900.0,23.5936,23.5936,23.564,23.5838,4900.0
2010-04-22 13:00:00,23.84,23.91,23.84,23.9,3500.0,23.5739,23.6431,23.5739,23.6332,3500.0
2010-04-22 13:05:00,23.92,23.98,23.87,23.98,3900.0,23.653,23.7123,23.6035,23.7123,3900.0
2010-04-22 13:10:00,23.98,23.99,23.94,23.95,4100.0,23.7123,23.7222,23.6728,23.6826,4100.0
2010-04-22 13:15:00,23.95,23.99,23.95,23.97,11200.0,23.6826,23.7222,23.6826,23.7024,11200.0
2010-04-22 13:20:00,23.98,24.0,23.97,23.98,4400.0,23.7123,23.7321,23.7024,23.7123,4400.0
2010-04-22 13:25:00,23.99,23.99,23.98,23.99,3500.0,23.7222,23.7222,23.7123,23.7222,3500.0
2010-04-22 13:30:00,23.99,23.99,23.98,23.99,6500.0,23.7222,23.7222,23.7123,23.7222,6500.0
2010-04-22 13:35:00,23.98,23.99,23.98,23.99,5200.0,23.7123,23.7222,23.7123,23.7222,5200.0
2010-04-22 13:40:00,23.99,23.99,23.98,23.98,2700.0,23.7222,23.7222,23.7123,23.7123,2700.0
2010-04-22 13:45:00,23.97,24.0,23.94,24.0,11500.0,23.7024,23.7321,23.6728,23.7321,11500.0
2010-04-22 13:50:00,24.0,24.4,24.0,24.4,121800.0,23.7321,24.1276,23.7321,24.1276,121800.0
2010-04-22 13:55:00,24.39,24.56,24.39,24.55,22100.0,24.1177,24.2858,24.1177,24.2759,22100.0
2010-04-22 14:00:00,24.55,24.66,24.55,24.6,25600.0,24.2759,24.3847,24.2759,24.3254,25600.0
2010-04-22 14:05:00,24.6,24.6,24.49,24.57,15700.0,24.3254,24.3254,24.2166,24.2957,15700.0
2010-04-22 14:10:00,24.55,24.6,24.52,24.59,5300.0,24.2759,24.3254,24.2463,24.3155,5300.0
2010-04-22 14:15:00,24.6,24.68,24.59,24.68,4200.0,24.3254,24.4045,24.3155,24.4045,4200.0
2010-04-22 14:20:00,24.66,24.67,24.61,24.61,8200.0,24.3847,24.3946,24.3353,24.3353,8200.0
2010-04-22 14:25:00,24.61,24.79,24.61,24.79,4200.0,24.3353,24.5133,24.3353,24.5133,4200.0
2010-04-22 14:30:00,24.76,24.77,24.72,24.72,8300.0,24.4836,24.4935,24.444,24.444,8300.0
2010-04-22 14:35:00,24.71,24.71,24.61,24.63,5300.0,24.4342,24.4342,24.3353,24.3551,5300.0
2010-04-22 14:40:00,24.62,24.63,24.56,24.58,3500.0,24.3452,24.3551,24.2858,24.3056,3500.0
2010-04-22 14:45:00,24.58,24.63,24.57,24.57,4400.0,24.3056,24.3551,24.2957,24.2957,4400.0
2010-04-22 14:50:00,24.58,24.58,24.49,24.52,5400.0,24.3056,24.3056,24.2166,24.2463,5400.0
2010-04-22 14:55:00,24.53,24.53,24.52,24.53,1800.0,24.2562,24.2562,24.2463,24.2562,1800.0
2010-04-22 15:00:00,24.52,24.59,24.45,24.55,8100.0,24.2463,24.3155,24.1771,24.2759,8100.0
2010-04-22 15:05:00,24.54,24.62,24.54,24.61,5500.0,24.2661,24.3452,24.2661,24.3353,5500.0
2010-04-22 15:10:00,24.61,24.66,24.61,24.66,3400.0,24.3353,24.3847,24.3353,24.3847,3400.0
2010-04-22 15:15:00,24.67,24.72,24.67,24.7,6600.0,24.3946,24.444,24.3946,24.4243,6600.0
2010-04-22 15:20:00,24.76,24.85,24.72,24.84,8500.0,24.4836,24.5726,24.444,24.5627,8500.0
2010-04-22 15:25:00,24.83,24.83,24.77,24.79,8600.0,24.5528,24.5528,24.4935,24.5133,8600.0
2010-04-22 15:30:00,24.78,24.81,24.59,24.59,15600.0,24.5034,24.533,24.3155,24.3155,15600.0
2010-04-22 15:35:00,24.59,24.6,24.47,24.47,3300.0,24.3155,24.3254,24.1968,24.1968,3300.0
2010-04-22 15:40:00,24.47,24.5,24.46,24.49,4000.0,24.1968,24.2265,24.1869,24.2166,4000.0
2010-04-22 15:45:00,24.49,24.65,24.49,24.59,26900.0,24.2166,24.3748,24.2166,24.3155,26900.0
2010-04-22 15:50:00,24.59,24.7,24.59,24.68,12400.0,24.3155,24.4243,24.3155,24.4045,12400.0
2010-04-22 15:55:00,24.68,24.68,24.55,24.59,25500.0,24.4045,24.4045,24.2759,24.3155,25500.0
2010-04-23 09:30:00,24.73,24.93,24.54,24.93,14800.0,24.4539,24.6517,24.2661,24.6517,14800.0
2010-04-23 09:35:00,24.88,24.92,24.72,24.77,4700.0,24.6023,24.6418,24.444,24.4935,4700.0
2010-04-23 09:40:00,24.71,24.71,24.29,24.38,13200.0,24.4342,24.4342,24.0188,24.1078,13200.0
2010-04-23 09:45:00,24.34,24.61,24.32,24.6,13200.0,24.0683,24.3353,24.0485,24.3254,13200.0
2010-04-23 09:50:00,24.68,24.77,24.58,24.64,8200.0,24.4045,24.4935,24.3056,24.3649,8200.0
2010-04-23 09:55:00,24.65,24.71,24.65,24.7,1600.0,24.3748,24.4342,24.3748,24.4243,1600.0
2010-04-23 10:00:00,24.7,24.94,24.68,24.88,7600.0,24.4243,24.6616,24.4045,24.6023,7600.0
2010-04-23 10:05:00,24.87,25.0,24.83,25.0,7800.0,24.5924,24.7209,24.5528,24.7209,7800.0
2010-04-23 10:10:00,24.99,25.0,24.91,24.98,24900.0,24.711,24.7209,24.6319,24.7011,24900.0
2010-04-23 10:15:00,24.98,24.99,24.86,24.87,4500.0,24.7011,24.711,24.5825,24.5924,4500.0
2010-04-23 10:20:00,24.87,24.94,24.78,24.89,6900.0,24.5924,24.6616,24.5034,24.6121,6900.0
2010-04-23 10:25:00,24.86,24.99,24.86,24.91,10100.0,24.5825,24.711,24.5825,24.6319,10100.0
2010-04-23 10:30:00,24.88,24.91,24.65,24.65,4600.0,24.6023,24.6319,24.3748,24.3748,4600.0
2010-04-23 10:35:00,24.64,24.75,24.61,24.75,11000.0,24.3649,24.4737,24.3353,24.4737,11000.0
2010-04-23 10:40:00,24.74,24.81,24.63,24.79,8400.0,24.4638,24.533,24.3551,24.5133,8400.0
2010-04-23 10:45:00,24.75,24.76,24.66,24.67,2100.0,24.4737,24.4836,24.3847,24.3946,2100.0
2010-04-23 10:50:00,24.65,24.69,24.65,24.68,1000.0,24.3748,24.4144,24.3748,24.4045,1000.0
2010-04-23 10:55:00,24.69,24.69,24.54,24.58,1800.0,24.4144,24.4144,24.2661,24.3056,1800.0
2010-04-23 11:00:00,24.58,24.6,24.57,24.58,2300.0,24.3056,24.3254,24.2957,24.3056,2300.0
2010-04-23 11:05:00,24.56,24.6,24.56,24.6,1000.0,24.2858,24.3254,24.2858,24.3254,1000.0
2010-04-23 11:10:00,24.59,24.75,24.59,24.75,2500.0,24.3155,24.4737,24.3155,24.4737,2500.0
2010-04-23 11:15:00,24.76,24.87,24.76,24.87,1500.0,24.4836,24.5924,24.4836,24.5924,1500.0
2010-04-23 11:20:00,24.83,24.83,24.73,24.73,1500.0,24.5528,24.5528,24.4539,24.4539,1500.0
2010-04-23 11:25:00,24.69,24.75,24.64,24.74,3500.0,24.4144,24.4737,24.3649,24.4638,3500.0
2010-04-23 11:30:00,24.76,24.76,24.68,24.68,1400.0,24.4836,24.4836,24.4045,24.4045,1400.0
2010-04-23 11:35:00,24.68,24.8,24.68,24.8,1500.0,24.4045,24.5232,24.4045,24.5232,1500.0
2010-04-23 11:40:00,24.77,24.78,24.77,24.78,1300.0,24.4935,24.5034,24.4935,24.5034,1300.0
2010-04-23 11:45:00,24.78,24.82,24.77,24.77,2100.0,24.5034,24.5429,24.4935,24.4935,2100.0
2010-04-23 11:50:00,24.77,24.78,24.75,24.75,1900.0,24.4935,24.5034,24.4737,24.4737,1900.0
2010-04-23 11:55:00,24.75,24.77,24.75,24.77,1100.0,24.4737,24.4935,24.4737,24.4935,1100.0
2010-04-23 12:00:00,24.78,24.81,24.78,24.81,1000.0,24.5034,24.533,24.5034,24.533,1000.0
2010-04-23 12:05:00,24.81,24.88,24.79,24.86,4200.0,24.533,24.6023,24.5133,24.5825,4200.0
2010-04-23 12:10:00,24.86,24.86,24.81,24.85,2000.0,24.5825,24.5825,24.533,24.5726,2000.0
2010-04-23 12:15:00,24.85,24.85,24.81,24.82,10100.0,24.5726,24.5726,24.533,24.5429,10100.0
2010-04-23 12:20:00,24.81,24.81,24.8,24.81,1000.0,24.533,24.533,24.5232,24.533,1000.0
2010-04-23 12:25:00,24.81,24.85,24.8,24.84,3600.0,24.533,24.5726,24.5232,24.5627,3600.0
2010-04-23 12:30:00,24.83,24.83,24.81,24.83,1800.0,24.5528,24.5528,24.533,24.5528,1800.0
2010-04-23 12:35:00,24.83,24.87,24.83,24.86,3500.0,24.5528,24.5924,24.5528,24.5825,3500.0
2010-04-23 12:40:00,24.86,24.9,24.85,24.9,1300.0,24.5825,24.622,24.5726,24.622,1300.0
2010-04-23 12:45:00,24.89,25.14,24.87,25.06,26000.0,24.6121,24.8594,24.5924,24.7803,26000.0
2010-04-23 12:50:00,25.03,25.06,24.95,25.06,1900.0,24.7506,24.7803,24.6715,24.7803,1900.0
2010-04-23 12:55:00,25.05,25.1,25.03,25.08,2900.0,24.7704,24.8198,24.7506,24.8,2900.0
2010-04-23 13:00:00,25.08,25.18,25.07,25.17,6000.0,24.8,24.8989,24.7901,24.889,6000.0
2010-04-23 13:05:00,25.15,25.17,25.14,25.16,2600.0,24.8692,24.889,24.8594,24.8791,2600.0
2010-04-23 13:10:00,25.16,25.17,25.14,25.14,1500.0,24.8791,24.889,24.8594,24.8594,1500.0
2010-04-23 13:15:00,25.15,25.19,25.14,25.17,4400.0,24.8692,24.9088,24.8594,24.889,4400.0
2010-04-23 13:20:00,25.17,25.18,25.14,25.14,2100.0,24.889,24.8989,24.8594,24.8594,2100.0
2010-04-23 13:25:00,25.14,25.14,25.04,25.04,4900.0,24.8594,24.8594,24.7605,24.7605,4900.0
2010-04-23 13:30:00,25.04,25.06,25.02,25.04,1300.0,24.7605,24.7803,24.7407,24.7605,1300.0
2010-04-23 13:35:00,25.04,25.05,25.02,25.02,1300.0,24.7605,24.7704,24.7407,24.7407,1300.0
2010-04-23 13:40:00,25.02,25.03,25.01,25.01,900.0,24.7407,24.7506,24.7308,24.7308,900.0
2010-04-23 13:45:00,25.02,25.02,24.95,24.96,4000.0,24.7407,24.7407,24.6715,24.6814,4000.0
2010-04-23 13:50:00,24.95,24.95,24.91,24.92,3200.0,24.6715,24.6715,24.6319,24.6418,3200.0
2010-04-23 13:55:00,24.93,25.07,24.93,25.07,2000.0,24.6517,24.7901,24.6517,24.7901,2000.0
2010-04-23 14:00:00,25.05,25.05,24.94,24.94,2600.0,24.7704,24.7704,24.6616,24.6616,2600.0
2010-04-23 14:05:00,24.97,25.08,24.96,25.06,5200.0,24.6913,24.8,24.6814,24.7803,5200.0
2010-04-23 14:10:00,25.04,25.04,25.02,25.02,1000.0,24.7605,24.7605,24.7407,24.7407,1000.0
2010-04-23 14:15:00,25.02,25.02,25.0,25.0,1600.0,24.7407,24.7407,24.7209,24.7209,1600.0
2010-04-23 14:20:00,25.01,25.01,25.0,25.0,700.0,24.7308,24.7308,24.7209,24.7209,700.0
2010-04-23 14:25:00,25.0,25.04,25.0,25.0,5800.0,24.7209,24.7605,24.7209,24.7209,5800.0
2010-04-23 14:30:00,25.0,25.25,25.0,25.22,28900.0,24.7209,24.9681,24.7209,24.9385,28900.0
2010-04-23 14:35:00,25.21,25.22,25.1,25.1,2800.0,24.9286,24.9385,24.8198,24.8198,2800.0
2010-04-23 14:40:00,25.1,25.19,25.1,25.18,4700.0,24.8198,24.9088,24.8198,24.8989,4700.0
2010-04-23 14:45:00,25.19,25.24,25.19,25.23,5700.0,24.9088,24.9582,24.9088,24.9484,5700.0
2010-04-23 14:50:00,25.23,25.3,25.22,25.28,10800.0,24.9484,25.0176,24.9385,24.9978,10800.0
2010-04-23 14:55:00,25.29,25.34,25.29,25.32,4100.0,25.0077,25.0571,25.0077,25.0373,4100.0
2010-04-23 15:00:00,25.33,25.34,25.31,25.31,6800.0,25.0472,25.0571,25.0275,25.0275,6800.0
2010-04-23 15:05:00,25.31,25.31,25.24,25.24,5000.0,25.0275,25.0275,24.9582,24.9582,5000.0
2010-04-23 15:10:00,25.24,25.31,25.24,25.31,3400.0,24.9582,25.0275,24.9582,25.0275,3400.0
2010-04-23 15:15:00,25.32,25.35,25.31,25.33,4400.0,25.0373,25.067,25.0275,25.0472,4400.0
2010-04-23 15:20:00,25.33,25.33,25.27,25.27,6200.0,25.0472,25.0472,24.9879,24.9879,6200.0
2010-04-23 15:25:00,25.28,25.36,25.25,25.34,7600.0,24.9978,25.0769,24.9681,25.0571,7600.0
2010-04-23 15:30:00,25.34,25.36,25.33,25.33,5600.0,25.0571,25.0769,25.0472,25.0472,5600.0
2010-04-23 15:35:00,25.33,25.35,25.33,25.34,7300.0,25.0472,25.067,25.0472,25.0571,7300.0
2010-04-23 15:40:00,25.34,25.35,25.26,25.26,10000.0,25.0571,25.067,24.978,24.978,10000.0
2010-04-23 15:45:00,25.27,25.36,25.27,25.36,14300.0,24.9879,25.0769,24.9879,25.0769,14300.0
2010-04-23 15:50:00,25.36,25.4,25.34,25.39,16800.0,25.0769,25.1165,25.0571,25.1066,16800.0
2010-04-23 15:55:00,25.39,25.4,25.33,25.36,9800.0,25.1066,25.1165,25.0472,25.0769,9800.0
2010-04-26 09:30:00,25.46,25.46,25.27,25.3,10600.0,25.1758,25.1758,24.9879,25.0176,10600.0
2010-04-26 09:35:00,25.34,25.35,25.3,25.32,3200.0,25.0571,25.067,25.0176,25.0373,3200.0
2010-04-26 09:40:00,25.37,25.49,25.37,25.49,1900.0,25.0868,25.2054,25.0868,25.2054,1900.0
2010-04-26 09:45:00,25.47,25.61,25.47,25.61,3000.0,25.1857,25.3241,25.1857,25.3241,3000.0
2010-04-26 09:50:00,25.62,25.76,25.61,25.69,5000.0,25.334,25.4724,25.3241,25.4032,5000.0
2010-04-26 09:55:00,25.69,25.72,25.56,25.56,6500.0,25.4032,25.4329,25.2747,25.2747,6500.0
2010-04-26 10:00:00,25.59,25.59,25.36,25.49,8200.0,25.3043,25.3043,25.0769,25.2054,8200.0
2010-04-26 10:05:00,25.49,25.61,25.49,25.57,1800.0,25.2054,25.3241,25.2054,25.2846,1800.0
2010-04-26 10:10:00,25.57,25.72,25.57,25.69,2000.0,25.2846,25.4329,25.2846,25.4032,2000.0
2010-04-26 10:15:00,25.64,25.64,25.47,25.5,2600.0,25.3538,25.3538,25.1857,25.2153,2600.0
2010-04-26 10:20:00,25.54,25.59,25.46,25.52,3200.0,25.2549,25.3043,25.1758,25.2351,3200.0
2010-04-26 10:25:00,25.5,25.51,25.47,25.47,1300.0,25.2153,25.2252,25.1857,25.1857,1300.0
2010-04-26 10:30:00,25.46,25.55,25.46,25.5,1800.0,25.1758,25.2648,25.1758,25.2153,1800.0
2010-04-26 10:35:00,25.44,25.44,25.35,25.43,2300.0,25.156,25.156,25.067,25.1461,2300.0
2010-04-26 10:40:00,25.41,25.47,25.41,25.47,1500.0,25.1263,25.1857,25.1263,25.1857,1500.0
2010-04-26 10:45:00,25.52,25.52,25.33,25.35,6300.0,25.2351,25.2351,25.0472,25.067,6300.0
2010-04-26 10:50:00,25.33,25.38,25.22,25.38,10200.0,25.0472,25.0967,24.9385,25.0967,10200.0
2010-04-26 10:55:00,25.35,25.38,25.26,25.26,3200.0,25.067,25.0967,24.978,24.978,3200.0
2010-04-26 11:00:00,25.26,25.31,25.24,25.27,2600.0,24.978,25.0275,24.9582,24.9879,2600.0
2010-04-26 11:05:00,25.26,25.3,25.08,25.13,9600.0,24.978,25.0176,24.8,24.8495,9600.0
2010-04-26 11:10:00,25.14,25.14,25.01,25.01,9400.0,24.8594,24.8594,24.7308,24.7308,9400.0
2010-04-26 11:15:00,25.03,25.05,24.94,24.94,10600.0,24.7506,24.7704,24.6616,24.6616,10600.0
2010-04-26 11:20:00,24.98,25.02,24.94,24.96,3900.0,24.7011,24.7407,24.6616,24.6814,3900.0
2010-04-26 11:25:00,25.01,25.07,24.98,25.05,400.0,24.7308,24.7901,24.7011,24.7704,400.0
2010-04-26 11:30:00,25.08,25.11,25.04,25.11,3400.0,24.8,24.8297,24.7605,24.8297,3400.0
2010-04-26 11:35:00,25.07,25.11,25.04,25.07,5100.0,24.7901,24.8297,24.7605,24.7901,5100.0
2010-04-26 11:40:00,25.07,25.07,25.04,25.05,3400.0,24.7901,24.7901,24.7605,24.7704,3400.0
2010-04-26 11:45:00,25.05,25.05,25.04,25.04,900.0,24.7704,24.7704,24.7605,24.7605,900.0
2010-04-26 11:50:00,25.04,25.04,24.94,24.94,1300.0,24.7605,24.7605,24.6616,24.6616,1300.0
2010-04-26 11:55:00,24.96,25.04,24.96,25.04,1000.0,24.6814,24.7605,24.6814,24.7605,1000.0
2010-04-26 12:00:00,25.08,25.1,25.04,25.07,2500.0,24.8,24.8198,24.7605,24.7901,2500.0
2010-04-26 12:05:00,25.08,25.18,25.08,25.11,3700.0,24.8,24.8989,24.8,24.8297,3700.0
2010-04-26 12:10:00,25.12,25.15,25.08,25.14,2400.0,24.8396,24.8692,24.8,24.8594,2400.0
2010-04-26 12:15:00,25.15,25.16,25.08,25.16,3000.0,24.8692,24.8791,24.8,24.8791,3000.0
2010-04-26 12:20:00,25.12,25.13,25.07,25.08,1500.0,24.8396,24.8495,24.7901,24.8,1500.0
2010-04-26 12:25:00,25.07,25.07,25.04,25.04,1300.0,24.7901,24.7901,24.7605,24.7605,1300.0
2010-04-26 12:30:00,25.04,25.05,25.01,25.02,800.0,24.7605,24.7704,24.7308,24.7407,800.0
2010-04-26 12:35:00,25.0,25.02,24.98,24.99,1000.0,24.7209,24.7407,24.7011,24.711,1000.0
2010-04-26 12:40:00,25.0,25.0,24.97,24.97,800.0,24.7209,24.7209,24.6913,24.6913,800.0
2010-04-26 12:45:00,24.96,24.97,24.95,24.95,400.0,24.6814,24.6913,24.6715,24.6715,400.0
2010-04-26 12:50:00,24.94,24.96,24.93,24.93,500.0,24.6616,24.6814,24.6517,24.6517,500.0
2010-04-26 12:55:00,24.91,24.92,24.89,24.9,1700.0,24.6319,24.6418,24.6121,24.622,1700.0
2010-04-26 13:00:00,24.9,24.93,24.89,24.91,1100.0,24.622,24.6517,24.6121,24.6319,1100.0
2010-04-26 13:05:00,24.91,24.91,24.88,24.89,800.0,24.6319,24.6319,24.6023,24.6121,800.0
2010-04-26 13:10:00,24.89,24.92,24.88,24.92,800.0,24.6121,24.6418,24.6023,24.6418,800.0
2010-04-26 13:15:00,24.9,24.97,24.88,24.97,3100.0,24.622,24.6913,24.6023,24.6913,3100.0
2010-04-26 13:20:00,24.97,24.97,24.92,24.92,2300.0,24.6913,24.6913,24.6418,24.6418,2300.0
2010-04-26 13:25:00,24.91,24.92,24.88,24.9,2300.0,24.6319,24.6418,24.6023,24.622,2300.0
2010-04-26 13:30:00,24.9,24.9,24.78,24.8,3600.0,24.622,24.622,24.5034,24.5232,3600.0
2010-04-26 13:35:00,24.81,24.87,24.73,24.85,5700.0,24.533,24.5924,24.4539,24.5726,5700.0
2010-04-26 13:40:00,24.82,24.82,24.77,24.78,1000.0,24.5429,24.5429,24.4935,24.5034,1000.0
2010-04-26 13:45:00,24.81,24.89,24.78,24.89,3400.0,24.533,24.6121,24.5034,24.6121,3400.0
2010-04-26 13:50:00,24.9,24.92,24.85,24.85,2800.0,24.622,24.6418,24.5726,24.5726,2800.0
2010-04-26 13:55:00,24.85,24.85,24.8,24.8,1100.0,24.5726,24.5726,24.5232,24.5232,1100.0
2010-04-26 14:00:00,24.77,24.78,24.77,24.78,500.0,24.4935,24.5034,24.4935,24.5034,500.0
2010-04-26 14:05:00,24.76,24.85,24.76,24.85,2200.0,24.4836,24.5726,24.4836,24.5726,2200.0
2010-04-26 14:10:00,24.84,24.98,24.84,24.98,3600.0,24.5627,24.7011,24.5627,24.7011,3600.0
2010-04-26 14:15:00,24.98,24.98,24.97,24.97,2700.0,24.7011,24.7011,24.6913,24.6913,2700.0
2010-04-26 14:20:00,24.95,24.95,24.92,24.94,1800.0,24.6715,24.6715,24.6418,24.6616,1800.0
2010-04-26 14:25:00,24.97,24.97,24.92,24.95,1400.0,24.6913,24.6913,24.6418,24.6715,1400.0
2010-04-26 14:30:00,24.97,24.98,24.94,24.98,2400.0,24.6913,24.7011,24.6616,24.7011,2400.0
2010-04-26 14:35:00,24.98,25.01,24.97,24.97,2300.0,24.7011,24.7308,24.6913,24.6913,2300.0
2010-04-26 14:40:00,24.98,25.06,24.98,25.06,3900.0,24.7011,24.7803,24.7011,24.7803,3900.0
2010-04-26 14:45:00,25.06,25.1,25.06,25.07,1800.0,24.7803,24.8198,24.7803,24.7901,1800.0
2010-04-26 14:50:00,25.08,25.11,25.03,25.03,4100.0,24.8,24.8297,24.7506,24.7506,4100.0
2010-04-26 14:55:00,25.04,25.05,25.0,25.0,2000.0,24.7605,24.7704,24.7209,24.7209,2000.0
2010-04-26 15:00:00,25.0,25.01,24.98,25.01,2200.0,24.7209,24.7308,24.7011,24.7308,2200.0
2010-04-26 15:05:00,24.99,25.01,24.97,24.99,1200.0,24.711,24.7308,24.6913,24.711,1200.0
2010-04-26 15:10:00,24.97,24.97,24.89,24.89,4200.0,24.6913,24.6913,24.6121,24.6121,4200.0
2010-04-26 15:15:00,24.87,24.93,24.87,24.91,2600.0,24.5924,24.6517,24.5924,24.6319,2600.0
2010-04-26 15:20:00,24.89,24.95,24.85,24.95,2700.0,24.6121,24.6715,24.5726,24.6715,2700.0
2010-04-26 15:25:00,24.97,24.99,24.92,24.93,2300.0,24.6913,24.711,24.6418,24.6517,2300.0
2010-04-26 15:30:00,24.94,24.99,24.92,24.98,3000.0,24.6616,24.711,24.6418,24.7011,3000.0
2010-04-26 15:35:00,24.99,25.0,24.97,24.98,5800.0,24.711,24.7209,24.6913,24.7011,5800.0
2010-04-26 15:40:00,24.98,25.0,24.97,25.0,4200.0,24.7011,24.7209,24.6913,24.7209,4200.0
2010-04-26 15:45:00,25.0,25.0,24.95,24.99,4000.0,24.7209,24.7209,24.6715,24.711,4000.0
2010-04-26 15:50:00,24.99,25.0,24.95,24.98,5200.0,24.711,24.7209,24.6715,24.7011,5200.0
2010-04-26 15:55:00,24.96,25.0,24.94,24.95,8900.0,24.6814,24.7209,24.6616,24.6715,8900.0
2010-04-27 09:30:00,23.11,23.11,21.66,22.87,161600.0,22.852,22.852,21.4182,22.6147,161600.0
2010-04-27 09:35:00,22.97,23.21,22.78,23.05,40300.0,22.7136,22.9509,22.5257,22.7927,40300.0
2010-04-27 09:40:00,23.0,23.31,23.0,23.29,38600.0,22.7432,23.0498,22.7432,23.03,38600.0
2010-04-27 09:45:00,23.26,23.4,22.9,23.33,34400.0,23.0003,23.1388,22.6444,23.0696,34400.0
2010-04-27 09:50:00,23.4,23.51,23.15,23.45,64000.0,23.1388,23.2476,22.8916,23.1882,64000.0
2010-04-27 09:55:00,23.42,23.5,23.26,23.29,115300.0,23.1586,23.2377,23.0003,23.03,115300.0
2010-04-27 10:00:00,23.26,23.3,22.96,23.0,16600.0,23.0003,23.0399,22.7037,22.7432,16600.0
2010-04-27 10:05:00,23.01,23.28,22.9,23.26,51100.0,22.7531,23.0201,22.6444,23.0003,51100.0
2010-04-27 10:10:00,23.3,23.31,23.04,23.04,21000.0,23.0399,23.0498,22.7828,22.7828,21000.0
2010-04-27 10:15:00,23.07,23.41,23.06,23.26,39800.0,22.8125,23.1487,22.8026,23.0003,39800.0
2010-04-27 10:20:00,23.27,23.4,23.14,23.14,24800.0,23.0102,23.1388,22.8817,22.8817,24800.0
2010-04-27 10:25:00,23.18,23.35,23.13,23.25,27000.0,22.9212,23.0893,22.8718,22.9905,27000.0
2010-04-27 10:30:00,23.25,23.25,23.18,23.19,24800.0,22.9905,22.9905,22.9212,22.9311,24800.0
2010-04-27 10:35:00,23.19,23.36,23.18,23.3,56700.0,22.9311,23.0992,22.9212,23.0399,56700.0
2010-04-27 10:40:00,23.31,23.46,23.25,23.41,34900.0,23.0498,23.1981,22.9905,23.1487,34900.0
2010-04-27 10:45:00,23.41,23.62,23.41,23.42,46900.0,23.1487,23.3563,23.1487,23.1586,46900.0
2010-04-27 10:50:00,23.43,23.48,23.4,23.43,14200.0,23.1684,23.2179,23.1388,23.1684,14200.0
2010-04-27 10:55:00,23.43,23.65,23.43,23.6,13400.0,23.1684,23.386,23.1684,23.3365,13400.0
2010-04-27 11:00:00,23.6,23.6,23.5,23.54,9200.0,23.3365,23.3365,23.2377,23.2772,9200.0
2010-04-27 11:05:00,23.53,23.63,23.52,23.58,10400.0,23.2673,23.3662,23.2574,23.3168,10400.0
2010-04-27 11:10:00,23.55,23.56,23.46,23.48,29100.0,23.2871,23.297,23.1981,23.2179,29100.0
2010-04-27 11:15:00,23.49,23.64,23.47,23.54,13900.0,23.2278,23.3761,23.208,23.2772,13900.0
2010-04-27 11:20:00,23.56,23.65,23.5,23.5,14800.0,23.297,23.386,23.2377,23.2377,14800.0
2010-04-27 11:25:00,23.5,23.51,23.35,23.35,31100.0,23.2377,23.2476,23.0893,23.0893,31100.0
2010-04-27 11:30:00,23.36,23.36,23.18,23.27,19200.0,23.0992,23.0992,22.9212,23.0102,19200.0
2010-04-27 11:35:00,23.26,23.35,23.26,23.28,17000.0,23.0003,23.0893,23.0003,23.0201,17000.0
2010-04-27 11:40:00,23.28,23.35,23.27,23.31,16000.0,23.0201,23.0893,23.0102,23.0498,16000.0
2010-04-27 11:45:00,23.31,23.41,23.31,23.34,7600.0,23.0498,23.1487,23.0498,23.0795,7600.0
2010-04-27 11:50:00,23.34,23.34,23.21,23.26,6900.0,23.0795,23.0795,22.9509,23.0003,6900.0
2010-04-27 11:55:00,23.22,23.32,23.21,23.28,3300.0,22.9608,23.0597,22.9509,23.0201,3300.0
2010-04-27 12:00:00,23.24,23.38,23.21,23.29,7500.0,22.9806,23.119,22.9509,23.03,7500.0
2010-04-27 12:05:00,23.29,23.39,23.28,23.34,4900.0,23.03,23.1289,23.0201,23.0795,4900.0
2010-04-27 12:10:00,23.3,23.33,23.22,23.23,7300.0,23.0399,23.0696,22.9608,22.9707,7300.0
2010-04-27 12:15:00,23.23,23.32,23.23,23.26,2200.0,22.9707,23.0597,22.9707,23.0003,2200.0
2010-04-27 12:20:00,23.26,23.26,23.19,23.25,3100.0,23.0003,23.0003,22.9311,22.9905,3100.0
2010-04-27 12:25:00,23.23,23.25,23.1,23.21,7900.0,22.9707,22.9905,22.8421,22.9509,7900.0
2010-04-27 12:30:00,23.17,23.23,23.16,23.23,3300.0,22.9113,22.9707,22.9015,22.9707,3300.0
2010-04-27 12:35:00,23.23,23.24,23.23,23.24,3900.0,22.9707,22.9806,22.9707,22.9806,3900.0
2010-04-27 12:40:00,23.23,23.24,23.23,23.24,2900.0,22.9707,22.9806,22.9707,22.9806,2900.0
2010-04-27 12:45:00,23.24,23.24,23.2,23.2,10300.0,22.9806,22.9806,22.941,22.941,10300.0
2010-04-27 12:50:00,23.2,23.21,23.14,23.17,6400.0,22.941,22.9509,22.8817,22.9113,6400.0
2010-04-27 12:55:00,23.16,23.19,23.12,23.17,9800.0,22.9015,22.9311,22.8619,22.9113,9800.0
2010-04-27 13:00:00,23.16,23.18,23.15,23.15,2400.0,22.9015,22.9212,22.8916,22.8916,2400.0
2010-04-27 13:05:00,23.17,23.27,23.16,23.25,7600.0,22.9113,23.0102,22.9015,22.9905,7600.0
2010-04-27 13:10:00,23.24,23.25,23.24,23.25,1500.0,22.9806,22.9905,22.9806,22.9905,1500.0
2010-04-27 13:15:00,23.25,23.33,23.25,23.33,8800.0,22.9905,23.0696,22.9905,23.0696,8800.0
2010-04-27 13:20:00,23.34,23.54,23.33,23.51,25100.0,23.0795,23.2772,23.0696,23.2476,25100.0
2010-04-27 13:25:00,23.48,23.53,23.48,23.49,8500.0,23.2179,23.2673,23.2179,23.2278,8500.0
2010-04-27 13:30:00,23.49,23.55,23.47,23.47,4500.0,23.2278,23.2871,23.208,23.208,4500.0
2010-04-27 13:35:00,23.48,23.49,23.45,23.47,11500.0,23.2179,23.2278,23.1882,23.208,11500.0
2010-04-27 13:40:00,23.46,23.52,23.44,23.5,3800.0,23.1981,23.2574,23.1783,23.2377,3800.0
2010-04-27 13:45:00,23.49,23.5,23.47,23.48,1100.0,23.2278,23.2377,23.208,23.2179,1100.0
2010-04-27 13:50:00,23.47,23.47,23.37,23.38,8800.0,23.208,23.208,23.1091,23.119,8800.0
2010-04-27 13:55:00,23.38,23.41,23.34,23.34,8800.0,23.119,23.1487,23.0795,23.0795,8800.0
2010-04-27 14:00:00,23.35,23.36,23.31,23.35,18300.0,23.0893,23.0992,23.0498,23.0893,18300.0
2010-04-27 14:05:00,23.35,23.38,23.34,23.35,7500.0,23.0893,23.119,23.0795,23.0893,7500.0
2010-04-27 14:10:00,23.35,23.4,23.34,23.39,7500.0,23.0893,23.1388,23.0795,23.1289,7500.0
2010-04-27 14:15:00,23.4,23.41,23.33,23.34,7000.0,23.1388,23.1487,23.0696,23.0795,7000.0
2010-04-27 14:20:00,23.33,23.36,23.33,23.36,10700.0,23.0696,23.0992,23.0696,23.0992,10700.0
2010-04-27 14:25:00,23.35,23.35,23.3,23.3,4200.0,23.0893,23.0893,23.0399,23.0399,4200.0
2010-04-27 14:30:00,23.3,23.31,23.24,23.24,12100.0,23.0399,23.0498,22.9806,22.9806,12100.0
2010-04-27 14:35:00,23.24,23.26,23.14,23.23,27000.0,22.9806,23.0003,22.8817,22.9707,27000.0
2010-04-27 14:40:00,23.24,23.25,23.17,23.2,4400.0,22.9806,22.9905,22.9113,22.941,4400.0
2010-04-27 14:45:00,23.2,23.22,23.18,23.21,8800.0,22.941,22.9608,22.9212,22.9509,8800.0
2010-04-27 14:50:00,23.2,23.21,23.2,23.2,5500.0,22.941,22.9509,22.941,22.941,5500.0
2010-04-27 14:55:00,23.21,23.21,23.12,23.12,8900.0,22.9509,22.9509,22.8619,22.8619,8900.0
2010-04-27 15:00:00,23.1,23.17,23.09,23.15,11400.0,22.8421,22.9113,22.8322,22.8916,11400.0
2010-04-27 15:05:00,23.15,23.16,23.09,23.11,11600.0,22.8916,22.9015,22.8322,22.852,11600.0
2010-04-27 15:10:00,23.11,23.12,23.05,23.08,13400.0,22.852,22.8619,22.7927,22.8224,13400.0
2010-04-27 15:15:00,23.1,23.1,22.98,23.01,14700.0,22.8421,22.8421,22.7235,22.7531,14700.0
2010-04-27 15:20:00,23.04,23.04,22.97,23.02,7900.0,22.7828,22.7828,22.7136,22.763,7900.0
2010-04-27 15:25:00,23.01,23.04,22.99,23.02,12500.0,22.7531,22.7828,22.7334,22.763,12500.0
2010-04-27 15:30:00,23.03,23.03,23.0,23.0,8400.0,22.7729,22.7729,22.7432,22.7432,8400.0
2010-04-27 15:35:00,23.0,23.02,22.87,22.9,29500.0,22.7432,22.763,22.6147,22.6444,29500.0
2010-04-27 15:40:00,22.89,22.9,22.75,22.78,33100.0,22.6345,22.6444,22.496,22.5257,33100.0
2010-04-27 15:45:00,22.77,22.78,22.68,22.7,27500.0,22.5158,22.5257,22.4268,22.4466,27500.0
2010-04-27 15:50:00,22.68,22.77,22.68,22.72,26300.0,22.4268,22.5158,22.4268,22.4664,26300.0
2010-04-27 15:55:00,22.71,22.77,22.7,22.75,27400.0,22.4565,22.5158,22.4466,22.496,27400.0
2010-04-28 09:30:00,23.31,23.72,23.25,23.32,18500.0,23.0498,23.4552,22.9905,23.0597,18500.0
2010-04-28 09:35:00,23.33,23.66,23.3,23.54,18500.0,23.0696,23.3959,23.0399,23.2772,18500.0
2010-04-28 09:40:00,23.56,23.63,23.53,23.59,8300.0,23.297,23.3662,23.2673,23.3267,8300.0
2010-04-28 09:45:00,23.55,23.56,23.5,23.51,9900.0,23.2871,23.297,23.2377,23.2476,9900.0
2010-04-28 09:50:00,23.51,23.51,23.19,23.19,7400.0,23.2476,23.2476,22.9311,22.9311,7400.0
2010-04-28 09:55:00,23.19,23.26,23.13,23.25,3400.0,22.9311,23.0003,22.8718,22.9905,3400.0
2010-04-28 10:00:00,23.32,23.39,23.26,23.26,7400.0,23.0597,23.1289,23.0003,23.0003,7400.0
2010-04-28 10:05:00,23.19,23.26,23.16,23.26,3400.0,22.9311,23.0003,22.9015,23.0003,3400.0
2010-04-28 10:10:00,23.28,23.3,23.2,23.25,6400.0,23.0201,23.0399,22.941,22.9905,6400.0
2010-04-28 10:15:00,23.29,23.39,23.28,23.39,5300.0,23.03,23.1289,23.0201,23.1289,5300.0
2010-04-28 10:20:00,23.39,23.43,23.39,23.4,7000.0,23.1289,23.1684,23.1289,23.1388,7000.0
2010-04-28 10:25:00,23.39,23.42,23.37,23.37,2500.0,23.1289,23.1586,23.1091,23.1091,2500.0
2010-04-28 10:30:00,23.35,23.44,23.17,23.17,3100.0,23.0893,23.1783,22.9113,22.9113,3100.0
2010-04-28 10:35:00,23.15,23.15,22.99,23.03,15000.0,22.8916,22.8916,22.7334,22.7729,15000.0
2010-04-28 10:40:00,23.04,23.08,23.01,23.01,2200.0,22.7828,22.8224,22.7531,22.7531,2200.0
2010-04-28 10:45:00,23.0,23.08,22.88,22.88,2500.0,22.7432,22.8224,22.6246,22.6246,2500.0
2010-04-28 10:50:00,22.88,22.94,22.86,22.92,2200.0,22.6246,22.6839,22.6048,22.6641,2200.0
2010-04-28 10:55:00,22.97,23.02,22.89,23.02,6100.0,22.7136,22.763,22.6345,22.763,6100.0
2010-04-28 11:00:00,23.02,23.11,23.02,23.07,1900.0,22.763,22.852,22.763,22.8125,1900.0
2010-04-28 11:05:00,23.07,23.1,23.05,23.08,1600.0,22.8125,22.8421,22.7927,22.8224,1600.0
2010-04-28 11:10:00,23.07,23.11,23.03,23.09,2800.0,22.8125,22.852,22.7729,22.8322,2800.0
2010-04-28 11:15:00,23.12,23.13,23.05,23.13,5600.0,22.8619,22.8718,22.7927,22.8718,5600.0
2010-04-28 11:20:00,23.1,23.11,23.07,23.11,1100.0,22.8421,22.852,22.8125,22.852,1100.0
2010-04-28 11:25:00,23.09,23.09,23.0,23.05,14700.0,22.8322,22.8322,22.7432,22.7927,14700.0
2010-04-28 11:30:00,23.05,23.16,23.01,23.13,1700.0,22.7927,22.9015,22.7531,22.8718,1700.0
2010-04-28 11:35:00,23.09,23.11,23.0,23.0,10300.0,22.8322,22.852,22.7432,22.7432,10300.0
2010-04-28 11:40:00,23.04,23.08,22.96,22.96,5700.0,22.7828,22.8224,22.7037,22.7037,5700.0
2010-04-28 11:45:00,22.94,23.0,22.91,23.0,2500.0,22.6839,22.7432,22.6543,22.7432,2500.0
2010-04-28 11:50:00,22.95,22.95,22.95,22.95,500.0,22.6938,22.6938,22.6938,22.6938,500.0
2010-04-28 11:55:00,22.96,22.98,22.94,22.95,2400.0,22.7037,22.7235,22.6839,22.6938,2400.0
2010-04-28 12:00:00,22.97,22.99,22.91,22.91,3100.0,22.7136,22.7334,22.6543,22.6543,3100.0
2010-04-28 12:05:00,22.92,23.0,22.9,23.0,2400.0,22.6641,22.7432,22.6444,22.7432,2400.0
2010-04-28 12:10:00,22.99,23.06,22.97,23.06,5000.0,22.7334,22.8026,22.7136,22.8026,5000.0
2010-04-28 12:15:00,23.07,23.08,23.05,23.08,1200.0,22.8125,22.8224,22.7927,22.8224,1200.0
2010-04-28 12:20:00,23.07,23.13,23.06,23.13,1400.0,22.8125,22.8718,22.8026,22.8718,1400.0
2010-04-28 12:25:00,23.15,23.17,23.15,23.16,1300.0,22.8916,22.9113,22.8916,22.9015,1300.0
2010-04-28 12:30:00,23.14,23.14,23.09,23.1,2000.0,22.8817,22.8817,22.8322,22.8421,2000.0
2010-04-28 12:35:00,23.1,23.15,23.1,23.12,3000.0,22.8421,22.8916,22.8421,22.8619,3000.0
2010-04-28 12:40:00,23.13,23.15,23.09,23.15,4400.0,22.8718,22.8916,22.8322,22.8916,4400.0
2010-04-28 12:45:00,23.15,23.2,23.14,23.19,1500.0,22.8916,22.941,22.8817,22.9311,1500.0
2010-04-28 12:50:00,23.19,23.29,23.19,23.29,1800.0,22.9311,23.03,22.9311,23.03,1800.0
2010-04-28 12:55:00,23.29,23.33,23.28,23.28,3300.0,23.03,23.0696,23.0201,23.0201,3300.0
2010-04-28 13:00:00,23.28,23.28,23.28,23.28,300.0,23.0201,23.0201,23.0201,23.0201,300.0
2010-04-28 13:05:00,23.3,23.32,23.28,23.31,2300.0,23.0399,23.0597,23.0201,23.0498,2300.0
2010-04-28 13:10:00,23.32,23.32,23.32,23.32,400.0,23.0597,23.0597,23.0597,23.0597,400.0
2010-04-28 13:15:00,23.32,23.32,23.29,23.29,1100.0,23.0597,23.0597,23.03,23.03,1100.0
2010-04-28 13:20:00,23.3,23.3,23.29,23.29,1100.0,23.0399,23.0399,23.03,23.03,1100.0
2010-04-28 13:25:00,23.31,23.34,23.29,23.3,8700.0,23.0498,23.0795,23.03,23.0399,8700.0
2010-04-28 13:30:00,23.31,23.31,23.29,23.29,300.0,23.0498,23.0498,23.03,23.03,300.0
2010-04-28 13:35:00,23.31,23.35,23.31,23.35,1300.0,23.0498,23.0893,23.0498,23.0893,1300.0
2010-04-28 13:40:00,23.34,23.38,23.34,23.38,500.0,23.0795,23.119,23.0795,23.119,500.0
2010-04-28 13:45:00,23.36,23.36,23.34,23.34,900.0,23.0992,23.0992,23.0795,23.0795,900.0
2010-04-28 13:50:00,23.35,23.35,23.35,23.35,100.0,23.0893,23.0893,23.0893,23.0893,100.0
2010-04-28 13:55:00,23.37,23.41,23.37,23.38,3200.0,23.1091,23.1487,23.1091,23.119,3200.0
2010-04-28 14:00:00,23.4,23.44,23.39,23.41,4100.0,23.1388,23.1783,23.1289,23.1487,4100.0
2010-04-28 14:05:00,23.43,23.46,23.41,23.41,5100.0,23.1684,23.1981,23.1487,23.1487,5100.0
2010-04-28 14:10:00,23.4,23.44,23.4,23.44,800.0,23.1388,23.1783,23.1388,23.1783,800.0
2010-04-28 14:15:00,23.42,23.47,23.39,23.39,3300.0,23.1586,23.208,23.1289,23.1289,3300.0
2010-04-28 14:20:00,23.36,23.49,23.36,23.49,2100.0,23.0992,23.2278,23.0992,23.2278,2100.0
2010-04-28 14:25:00,23.47,23.49,23.47,23.48,900.0,23.208,23.2278,23.208,23.2179,900.0
2010-04-28 14:30:00,23.47,23.5,23.43,23.5,5200.0,23.208,23.2377,23.1684,23.2377,5200.0
2010-04-28 14:35:00,23.49,23.49,23.42,23.42,1700.0,23.2278,23.2278,23.1586,23.1586,1700.0
2010-04-28 14:40:00,23.42,23.43,23.4,23.41,2500.0,23.1586,23.1684,23.1388,23.1487,2500.0
2010-04-28 14:45:00,23.39,23.41,23.39,23.4,3700.0,23.1289,23.1487,23.1289,23.1388,3700.0
2010-04-28 14:50:00,23.4,23.46,23.38,23.42,9100.0,23.1388,23.1981,23.119,23.1586,9100.0
2010-04-28 14:55:00,23.43,23.53,23.43,23.52,8400.0,23.1684,23.2673,23.1684,23.2574,8400.0
2010-04-28 15:00:00,23.52,23.54,23.44,23.49,3600.0,23.2574,23.2772,23.1783,23.2278,3600.0
2010-04-28 15:05:00,23.48,23.5,23.45,23.47,3600.0,23.2179,23.2377,23.1882,23.208,3600.0
2010-04-28 15:10:00,23.47,23.53,23.47,23.53,2200.0,23.208,23.2673,23.208,23.2673,2200.0
2010-04-28 15:15:00,23.52,23.52,23.45,23.48,8400.0,23.2574,23.2574,23.1882,23.2179,8400.0
2010-04-28 15:20:00,23.47,23.47,23.33,23.37,14100.0,23.208,23.208,23.0696,23.1091,14100.0
2010-04-28 15:25:00,23.36,23.38,23.33,23.34,3700.0,23.0992,23.119,23.0696,23.0795,3700.0
2010-04-28 15:30:00,23.34,23.34,23.21,23.22,9400.0,23.0795,23.0795,22.9509,22.9608,9400.0
2010-04-28 15:35:00,23.24,23.24,23.08,23.08,7300.0,22.9806,22.9806,22.8224,22.8224,7300.0
2010-04-28 15:40:00,23.08,23.1,23.04,23.1,5100.0,22.8224,22.8421,22.7828,22.8421,5100.0
2010-04-28 15:45:00,23.12,23.12,23.05,23.06,15500.0,22.8619,22.8619,22.7927,22.8026,15500.0
2010-04-28 15:50:00,23.04,23.08,23.01,23.02,5400.0,22.7828,22.8224,22.7531,22.763,5400.0
2010-04-28 15:55:00,23.01,23.06,22.97,22.98,22300.0,22.7531,22.8026,22.7136,22.7235,22300.0
2010-04-29 09:30:00,23.26,23.51,23.26,23.47,2800.0,23.0003,23.2476,23.0003,23.208,2800.0
2010-04-29 09:35:00,23.49,23.49,23.24,23.26,7200.0,23.2278,23.2278,22.9806,23.0003,7200.0
2010-04-29 09:40:00,23.31,23.38,23.31,23.31,3500.0,23.0498,23.119,23.0498,23.0498,3500.0
2010-04-29 09:45:00,23.4,23.49,23.38,23.49,3300.0,23.1388,23.2278,23.119,23.2278,3300.0
2010-04-29 09:50:00,23.5,23.56,23.41,23.45,17100.0,23.2377,23.297,23.1487,23.1882,17100.0
2010-04-29 09:55:00,23.48,23.5,23.45,23.46,4800.0,23.2179,23.2377,23.1882,23.1981,4800.0
2010-04-29 10:00:00,23.5,23.5,23.35,23.5,4100.0,23.2377,23.2377,23.0893,23.2377,4100.0
2010-04-29 10:05:00,23.45,23.45,23.34,23.34,1400.0,23.1882,23.1882,23.0795,23.0795,1400.0
2010-04-29 10:10:00,23.35,23.36,23.34,23.36,1700.0,23.0893,23.0992,23.0795,23.0992,1700.0
2010-04-29 10:15:00,23.35,23.46,23.34,23.46,2400.0,23.0893,23.1981,23.0795,23.1981,2400.0
2010-04-29 10:20:00,23.44,23.5,23.4,23.4,3500.0,23.1783,23.2377,23.1388,23.1388,3500.0
2010-04-29 10:25:00,23.36,23.41,23.32,23.38,1400.0,23.0992,23.1487,23.0597,23.119,1400.0
2010-04-29 10:30:00,23.34,23.4,23.34,23.4,900.0,23.0795,23.1388,23.0795,23.1388,900.0
2010-04-29 10:35:00,23.46,23.47,23.41,23.43,1000.0,23.1981,23.208,23.1487,23.1684,1000.0
2010-04-29 10:40:00,23.44,23.46,23.38,23.44,2500.0,23.1783,23.1981,23.119,23.1783,2500.0
2010-04-29 10:45:00,23.44,23.5,23.44,23.5,3400.0,23.1783,23.2377,23.1783,23.2377,3400.0
2010-04-29 10:50:00,23.49,23.5,23.35,23.4,6100.0,23.2278,23.2377,23.0893,23.1388,6100.0
2010-04-29 10:55:00,23.4,23.4,23.34,23.36,2300.0,23.1388,23.1388,23.0795,23.0992,2300.0
2010-04-29 11:00:00,23.36,23.45,23.33,23.45,4800.0,23.0992,23.1882,23.0696,23.1882,4800.0
2010-04-29 11:05:00,23.43,23.45,23.39,23.43,2600.0,23.1684,23.1882,23.1289,23.1684,2600.0
2010-04-29 11:10:00,23.43,23.43,23.43,23.43,300.0,23.1684,23.1684,23.1684,23.1684,300.0
2010-04-29 11:15:00,23.41,23.41,23.35,23.35,1000.0,23.1487,23.1487,23.0893,23.0893,1000.0
2010-04-29 11:20:00,23.35,23.44,23.35,23.43,1500.0,23.0893,23.1783,23.0893,23.1684,1500.0
2010-04-29 11:25:00,23.43,23.45,23.43,23.44,600.0,23.1684,23.1882,23.1684,23.1783,600.0
2010-04-29 11:30:00,23.44,23.45,23.41,23.41,11700.0,23.1783,23.1882,23.1487,23.1487,11700.0
2010-04-29 11:35:00,23.42,23.45,23.42,23.45,600.0,23.1586,23.1882,23.1586,23.1882,600.0
2010-04-29 11:40:00,23.45,23.52,23.45,23.46,4400.0,23.1882,23.2574,23.1882,23.1981,4400.0
2010-04-29 11:45:00,23.46,23.52,23.46,23.5,1200.0,23.1981,23.2574,23.1981,23.2377,1200.0
2010-04-29 11:50:00,23.51,23.51,23.51,23.51,300.0,23.2476,23.2476,23.2476,23.2476,300.0
2010-04-29 11:55:00,23.5,23.51,23.5,23.5,3300.0,23.2377,23.2476,23.2377,23.2377,3300.0
2010-04-29 12:00:00,23.5,23.5,23.47,23.47,7200.0,23.2377,23.2377,23.208,23.208,7200.0
2010-04-29 12:05:00,23.48,23.5,23.48,23.49,3100.0,23.2179,23.2377,23.2179,23.2278,3100.0
2010-04-29 12:10:00,23.47,23.5,23.47,23.5,600.0,23.208,23.2377,23.208,23.2377,600.0
2010-04-29 12:15:00,23.48,23.52,23.48,23.52,500.0,23.2179,23.2574,23.2179,23.2574,500.0
2010-04-29 12:20:00,23.51,23.51,23.48,23.5,400.0,23.2476,23.2476,23.2179,23.2377,400.0
2010-04-29 12:25:00,23.48,23.51,23.48,23.49,1000.0,23.2179,23.2476,23.2179,23.2278,1000.0
2010-04-29 12:30:00,23.46,23.56,23.46,23.56,1000.0,23.1981,23.297,23.1981,23.297,1000.0
2010-04-29 12:35:00,23.54,23.54,23.53,23.53,600.0,23.2772,23.2772,23.2673,23.2673,600.0
2010-04-29 12:40:00,23.52,23.62,23.51,23.62,1300.0,23.2574,23.3563,23.2476,23.3563,1300.0
2010-04-29 12:45:00,23.6,23.65,23.6,23.64,2000.0,23.3365,23.386,23.3365,23.3761,2000.0
2010-04-29 12:50:00,23.62,23.64,23.62,23.63,700.0,23.3563,23.3761,23.3563,23.3662,700.0
2010-04-29 12:55:00,23.65,23.65,23.61,23.65,7400.0,23.386,23.386,23.3464,23.386,7400.0
2010-04-29 13:00:00,23.65,23.67,23.64,23.67,2800.0,23.386,23.4058,23.3761,23.4058,2800.0
2010-04-29 13:05:00,23.68,23.75,23.68,23.73,3700.0,23.4157,23.4849,23.4157,23.4651,3700.0
2010-04-29 13:10:00,23.73,23.82,23.73,23.77,5100.0,23.4651,23.5541,23.4651,23.5047,5100.0
2010-04-29 13:15:00,23.74,23.74,23.73,23.74,1000.0,23.475,23.475,23.4651,23.475,1000.0
2010-04-29 13:20:00,23.74,23.74,23.67,23.7,5300.0,23.475,23.475,23.4058,23.4354,5300.0
2010-04-29 13:25:00,23.64,23.69,23.64,23.66,300.0,23.3761,23.4255,23.3761,23.3959,300.0
2010-04-29 13:30:00,23.63,23.65,23.63,23.65,11400.0,23.3662,23.386,23.3662,23.386,11400.0
2010-04-29 13:35:00,23.69,23.86,23.69,23.84,5500.0,23.4255,23.5936,23.4255,23.5739,5500.0
2010-04-29 13:40:00,23.86,23.86,23.79,23.79,2700.0,23.5936,23.5936,23.5244,23.5244,2700.0
2010-04-29 13:45:00,23.78,23.79,23.77,23.79,600.0,23.5145,23.5244,23.5047,23.5244,600.0
2010-04-29 13:50:00,23.78,23.78,23.74,23.74,900.0,23.5145,23.5145,23.475,23.475,900.0
2010-04-29 13:55:00,23.75,23.79,23.75,23.79,600.0,23.4849,23.5244,23.4849,23.5244,600.0
2010-04-29 14:00:00,23.77,23.86,23.77,23.84,1800.0,23.5047,23.5936,23.5047,23.5739,1800.0
2010-04-29 14:05:00,23.79,23.86,23.77,23.78,7100.0,23.5244,23.5936,23.5047,23.5145,7100.0
2010-04-29 14:10:00,23.76,23.79,23.76,23.78,2800.0,23.4948,23.5244,23.4948,23.5145,2800.0
2010-04-29 14:15:00,23.78,23.79,23.78,23.79,1000.0,23.5145,23.5244,23.5145,23.5244,1000.0
2010-04-29 14:20:00,23.8,23.82,23.79,23.82,1900.0,23.5343,23.5541,23.5244,23.5541,1900.0
2010-04-29 14:25:00,23.82,23.82,23.78,23.82,1700.0,23.5541,23.5541,23.5145,23.5541,1700.0
2010-04-29 14:30:00,23.87,23.93,23.85,23.9,3800.0,23.6035,23.6629,23.5838,23.6332,3800.0
2010-04-29 14:35:00,23.88,23.89,23.79,23.79,3000.0,23.6134,23.6233,23.5244,23.5244,3000.0
2010-04-29 14:40:00,23.78,23.79,23.77,23.79,1700.0,23.5145,23.5244,23.5047,23.5244,1700.0
2010-04-29 14:45:00,23.78,23.8,23.78,23.8,2000.0,23.5145,23.5343,23.5145,23.5343,2000.0
2010-04-29 14:50:00,23.79,23.79,23.65,23.72,1900.0,23.5244,23.5244,23.386,23.4552,1900.0
2010-04-29 14:55:00,23.72,23.77,23.66,23.76,3400.0,23.4552,23.5047,23.3959,23.4948,3400.0
2010-04-29 15:00:00,23.75,23.75,23.69,23.72,3300.0,23.4849,23.4849,23.4255,23.4552,3300.0
2010-04-29 15:05:00,23.73,23.84,23.73,23.83,2200.0,23.4651,23.5739,23.4651,23.564,2200.0
2010-04-29 15:10:00,23.8,23.8,23.75,23.75,6800.0,23.5343,23.5343,23.4849,23.4849,6800.0
2010-04-29 15:15:00,23.75,23.75,23.68,23.68,2100.0,23.4849,23.4849,23.4157,23.4157,2100.0
2010-04-29 15:20:00,23.7,23.7,23.66,23.66,1700.0,23.4354,23.4354,23.3959,23.3959,1700.0
2010-04-29 15:25:00,23.67,23.7,23.65,23.69,1700.0,23.4058,23.4354,23.386,23.4255,1700.0
2010-04-29 15:30:00,23.71,23.75,23.71,23.75,1800.0,23.4453,23.4849,23.4453,23.4849,1800.0
2010-04-29 15:35:00,23.75,23.86,23.75,23.86,4900.0,23.4849,23.5936,23.4849,23.5936,4900.0
2010-04-29 15:40:00,23.87,23.98,23.87,23.88,7500.0,23.6035,23.7123,23.6035,23.6134,7500.0
2010-04-29 15:45:00,23.88,23.96,23.88,23.95,3900.0,23.6134,23.6925,23.6134,23.6826,3900.0
2010-04-29 15:50:00,23.94,24.0,23.94,24.0,5000.0,23.6728,23.7321,23.6728,23.7321,5000.0
2010-04-29 15:55:00,24.01,24.1,23.99,24.08,25900.0,23.742,23.831,23.7222,23.8112,25900.0
2010-04-30 09:30:00,24.15,24.3,24.15,24.24,2500.0,23.8804,24.0287,23.8804,23.9694,2500.0
2010-04-30 09:35:00,24.23,24.24,24.19,24.19,600.0,23.9595,23.9694,23.92,23.92,600.0
2010-04-30 09:40:00,24.18,24.35,24.18,24.28,2200.0,23.9101,24.0782,23.9101,24.009,2200.0
2010-04-30 09:45:00,24.32,24.44,24.28,24.44,4000.0,24.0485,24.1672,24.009,24.1672,4000.0
2010-04-30 09:50:00,24.37,24.61,24.33,24.61,13200.0,24.098,24.3353,24.0584,24.3353,13200.0
2010-04-30 09:55:00,24.65,24.75,24.44,24.45,5000.0,24.3748,24.4737,24.1672,24.1771,5000.0
2010-04-30 10:00:00,24.38,24.43,24.13,24.2,10600.0,24.1078,24.1573,23.8606,23.9299,10600.0
2010-04-30 10:05:00,24.2,24.34,24.2,24.25,16100.0,23.9299,24.0683,23.9299,23.9793,16100.0
2010-04-30 10:10:00,24.25,24.26,24.19,24.2,3200.0,23.9793,23.9892,23.92,23.9299,3200.0
2010-04-30 10:15:00,24.2,24.26,24.18,24.25,4600.0,23.9299,23.9892,23.9101,23.9793,4600.0
2010-04-30 10:20:00,24.25,24.31,24.24,24.24,1900.0,23.9793,24.0386,23.9694,23.9694,1900.0
2010-04-30 10:25:00,24.27,24.37,24.26,24.32,1000.0,23.9991,24.098,23.9892,24.0485,1000.0
2010-04-30 10:30:00,24.25,24.3,24.25,24.28,2100.0,23.9793,24.0287,23.9793,24.009,2100.0
2010-04-30 10:35:00,24.25,24.25,24.01,24.17,6400.0,23.9793,23.9793,23.742,23.9002,6400.0
2010-04-30 10:40:00,24.17,24.2,24.13,24.2,1100.0,23.9002,23.9299,23.8606,23.9299,1100.0
2010-04-30 10:45:00,24.22,24.3,24.2,24.26,4400.0,23.9496,24.0287,23.9299,23.9892,4400.0
2010-04-30 10:50:00,24.3,24.3,24.08,24.08,2800.0,24.0287,24.0287,23.8112,23.8112,2800.0
2010-04-30 10:55:00,24.06,24.16,24.06,24.13,2400.0,23.7914,23.8903,23.7914,23.8606,2400.0
2010-04-30 11:00:00,24.14,24.27,23.87,24.01,33500.0,23.8705,23.9991,23.6035,23.742,33500.0
2010-04-30 11:05:00,23.99,24.1,23.96,24.05,4300.0,23.7222,23.831,23.6925,23.7815,4300.0
2010-04-30 11:10:00,24.05,24.07,23.98,23.99,3900.0,23.7815,23.8013,23.7123,23.7222,3900.0
2010-04-30 11:15:00,23.96,23.96,23.86,23.88,1900.0,23.6925,23.6925,23.5936,23.6134,1900.0
2010-04-30 11:20:00,23.89,23.91,23.88,23.91,1400.0,23.6233,23.6431,23.6134,23.6431,1400.0
2010-04-30 11:25:00,23.91,23.94,23.85,23.85,2200.0,23.6431,23.6728,23.5838,23.5838,2200.0
2010-04-30 11:30:00,23.8,23.9,23.8,23.88,5500.0,23.5343,23.6332,23.5343,23.6134,5500.0
2010-04-30 11:35:00,23.88,23.92,23.88,23.91,2500.0,23.6134,23.653,23.6134,23.6431,2500.0
2010-04-30 11:40:00,23.88,23.93,23.88,23.93,1200.0,23.6134,23.6629,23.6134,23.6629,1200.0
2010-04-30 11:45:00,23.93,23.98,23.93,23.98,600.0,23.6629,23.7123,23.6629,23.7123,600.0
2010-04-30 11:50:00,23.98,23.98,23.93,23.93,1500.0,23.7123,23.7123,23.6629,23.6629,1500.0
2010-04-30 11:55:00,23.89,24.0,23.87,24.0,4400.0,23.6233,23.7321,23.6035,23.7321,4400.0
2010-04-30 12:00:00,24.01,24.1,24.01,24.04,9300.0,23.742,23.831,23.742,23.7716,9300.0
2010-04-30 12:05:00,24.05,24.06,24.04,24.04,3300.0,23.7815,23.7914,23.7716,23.7716,3300.0
2010-04-30 12:10:00,24.05,24.06,24.04,24.04,900.0,23.7815,23.7914,23.7716,23.7716,900.0
2010-04-30 12:15:00,24.04,24.05,24.0,24.02,2000.0,23.7716,23.7815,23.7321,23.7519,2000.0
2010-04-30 12:20:00,24.0,24.0,23.79,23.85,5500.0,23.7321,23.7321,23.5244,23.5838,5500.0
2010-04-30 12:25:00,23.86,23.95,23.86,23.92,3100.0,23.5936,23.6826,23.5936,23.653,3100.0
2010-04-30 12:30:00,23.9,23.91,23.84,23.84,700.0,23.6332,23.6431,23.5739,23.5739,700.0
2010-04-30 12:35:00,23.82,23.83,23.75,23.78,2800.0,23.5541,23.564,23.4849,23.5145,2800.0
2010-04-30 12:40:00,23.79,23.81,23.79,23.8,2100.0,23.5244,23.5442,23.5244,23.5343,2100.0
2010-04-30 12:45:00,23.81,23.88,23.8,23.83,4300.0,23.5442,23.6134,23.5343,23.564,4300.0
2010-04-30 12:50:00,23.83,23.96,23.8,23.8,6300.0,23.564,23.6925,23.5343,23.5343,6300.0
2010-04-30 12:55:00,23.79,23.79,23.64,23.67,5400.0,23.5244,23.5244,23.3761,23.4058,5400.0
2010-04-30 13:00:00,23.65,23.67,23.65,23.67,1000.0,23.386,23.4058,23.386,23.4058,1000.0
2010-04-30 13:05:00,23.67,23.71,23.64,23.67,3200.0,23.4058,23.4453,23.3761,23.4058,3200.0
2010-04-30 13:10:00,23.65,23.66,23.59,23.59,800.0,23.386,23.3959,23.3267,23.3267,800.0
2010-04-30 13:15:00,23.61,23.66,23.61,23.66,3300.0,23.3464,23.3959,23.3464,23.3959,3300.0
2010-04-30 13:20:00,23.66,23.69,23.65,23.68,4700.0,23.3959,23.4255,23.386,23.4157,4700.0
2010-04-30 13:25:00,23.68,23.68,23.65,23.68,2900.0,23.4157,23.4157,23.386,23.4157,2900.0
2010-04-30 13:30:00,23.67,23.68,23.65,23.67,2200.0,23.4058,23.4157,23.386,23.4058,2200.0
2010-04-30 13:35:00,23.67,23.68,23.66,23.67,2100.0,23.4058,23.4157,23.3959,23.4058,2100.0
2010-04-30 13:40:00,23.66,23.66,23.63,23.64,2400.0,23.3959,23.3959,23.3662,23.3761,2400.0
2010-04-30 13:45:00,23.64,23.67,23.63,23.66,2700.0,23.3761,23.4058,23.3662,23.3959,2700.0
2010-04-30 13:50:00,23.66,23.66,23.64,23.64,1000.0,23.3959,23.3959,23.3761,23.3761,1000.0
2010-04-30 13:55:00,23.64,23.64,23.61,23.61,1500.0,23.3761,23.3761,23.3464,23.3464,1500.0
2010-04-30 14:00:00,23.61,23.61,23.49,23.53,6800.0,23.3464,23.3464,23.2278,23.2673,6800.0
2010-04-30 14:05:00,23.52,23.52,23.51,23.52,1300.0,23.2574,23.2574,23.2476,23.2574,1300.0
2010-04-30 14:10:00,23.52,23.58,23.52,23.58,1200.0,23.2574,23.3168,23.2574,23.3168,1200.0
2010-04-30 14:15:00,23.58,23.64,23.58,23.62,3800.0,23.3168,23.3761,23.3168,23.3563,3800.0
2010-04-30 14:20:00,23.6,23.61,23.58,23.58,2800.0,23.3365,23.3464,23.3168,23.3168,2800.0
2010-04-30 14:25:00,23.59,23.6,23.58,23.6,500.0,23.3267,23.3365,23.3168,23.3365,500.0
2010-04-30 14:30:00,23.6,23.61,23.59,23.59,2400.0,23.3365,23.3464,23.3267,23.3267,2400.0
2010-04-30 14:35:00,23.59,23.6,23.59,23.59,1500.0,23.3267,23.3365,23.3267,23.3267,1500.0
2010-04-30 14:40:00,23.58,23.59,23.48,23.5,3900.0,23.3168,23.3267,23.2179,23.2377,3900.0
2010-04-30 14:45:00,23.51,23.54,23.51,23.51,2000.0,23.2476,23.2772,23.2476,23.2476,2000.0
2010-04-30 14:50:00,23.56,23.57,23.54,23.57,600.0,23.297,23.3069,23.2772,23.3069,600.0
2010-04-30 14:55:00,23.56,23.58,23.54,23.54,900.0,23.297,23.3168,23.2772,23.2772,900.0
2010-04-30 15:00:00,23.56,23.58,23.56,23.58,1900.0,23.297,23.3168,23.297,23.3168,1900.0
2010-04-30 15:05:00,23.56,23.57,23.43,23.45,4400.0,23.297,23.3069,23.1684,23.1882,4400.0
2010-04-30 15:10:00,23.46,23.49,23.46,23.47,2600.0,23.1981,23.2278,23.1981,23.208,2600.0
2010-04-30 15:15:00,23.47,23.47,23.42,23.42,2800.0,23.208,23.208,23.1586,23.1586,2800.0
2010-04-30 15:20:00,23.42,23.43,23.33,23.38,5700.0,23.1586,23.1684,23.0696,23.119,5700.0
2010-04-30 15:25:00,23.37,23.38,23.3,23.31,2500.0,23.1091,23.119,23.0399,23.0498,2500.0
2010-04-30 15:30:00,23.3,23.33,23.3,23.33,5100.0,23.0399,23.0696,23.0399,23.0696,5100.0
2010-04-30 15:35:00,23.33,23.33,23.24,23.27,8000.0,23.0696,23.0696,22.9806,23.0102,8000.0
2010-04-30 15:40:00,23.26,23.26,23.19,23.24,3700.0,23.0003,23.0003,22.9311,22.9806,3700.0
2010-04-30 15:45:00,23.23,23.23,23.14,23.16,5000.0,22.9707,22.9707,22.8817,22.9015,5000.0
2010-04-30 15:50:00,23.15,23.19,23.14,23.18,5000.0,22.8916,22.9311,22.8817,22.9212,5000.0
2010-04-30 15:55:00,23.19,23.25,23.09,23.12,22900.0,22.9311,22.9905,22.8322,22.8619,22900.0
2010-05-03 09:30:00,23.23,23.83,23.23,23.67,14700.0,22.9707,23.564,22.9707,23.4058,14700.0
2010-05-03 09:35:00,23.56,23.66,23.56,23.66,3500.0,23.297,23.3959,23.297,23.3959,3500.0
2010-05-03 09:40:00,23.65,23.68,23.5,23.5,5200.0,23.386,23.4157,23.2377,23.2377,5200.0
2010-05-03 09:45:00,23.47,23.5,23.3,23.38,5000.0,23.208,23.2377,23.0399,23.119,5000.0
2010-05-03 09:50:00,23.38,23.56,23.38,23.56,3800.0,23.119,23.297,23.119,23.297,3800.0
2010-05-03 09:55:00,23.61,23.71,23.58,23.64,6400.0,23.3464,23.4453,23.3168,23.3761,6400.0
2010-05-03 10:00:00,23.61,23.79,23.61,23.79,7200.0,23.3464,23.5244,23.3464,23.5244,7200.0
2010-05-03 10:05:00,23.79,23.8,23.66,23.79,5000.0,23.5244,23.5343,23.3959,23.5244,5000.0
2010-05-03 10:10:00,23.9,24.12,23.88,24.12,5500.0,23.6332,23.8507,23.6134,23.8507,5500.0
2010-05-03 10:15:00,24.13,24.15,24.05,24.12,9800.0,23.8606,23.8804,23.7815,23.8507,9800.0
2010-05-03 10:20:00,24.12,24.2,24.12,24.16,6000.0,23.8507,23.9299,23.8507,23.8903,6000.0
2010-05-03 10:25:00,24.15,24.15,23.99,24.06,3700.0,23.8804,23.8804,23.7222,23.7914,3700.0
2010-05-03 10:30:00,24.06,24.08,24.05,24.08,1300.0,23.7914,23.8112,23.7815,23.8112,1300.0
2010-05-03 10:35:00,24.08,24.21,24.07,24.21,3300.0,23.8112,23.9397,23.8013,23.9397,3300.0
2010-05-03 10:40:00,24.21,24.21,24.17,24.17,700.0,23.9397,23.9397,23.9002,23.9002,700.0
2010-05-03 10:45:00,24.11,24.11,23.95,23.99,4100.0,23.8409,23.8409,23.6826,23.7222,4100.0
2010-05-03 10:50:00,23.97,23.98,23.8,23.82,5200.0,23.7024,23.7123,23.5343,23.5541,5200.0
2010-05-03 10:55:00,23.85,23.85,23.8,23.83,3100.0,23.5838,23.5838,23.5343,23.564,3100.0
2010-05-03 11:00:00,23.84,24.01,23.81,24.01,4000.0,23.5739,23.742,23.5442,23.742,4000.0
2010-05-03 11:05:00,23.95,23.99,23.88,23.94,2700.0,23.6826,23.7222,23.6134,23.6728,2700.0
2010-05-03 11:10:00,23.95,24.12,23.92,24.1,10400.0,23.6826,23.8507,23.653,23.831,10400.0
2010-05-03 11:15:00,24.1,24.2,24.1,24.17,4000.0,23.831,23.9299,23.831,23.9002,4000.0
2010-05-03 11:20:00,24.2,24.31,24.2,24.31,2600.0,23.9299,24.0386,23.9299,24.0386,2600.0
2010-05-03 11:25:00,24.3,24.32,24.26,24.3,3000.0,24.0287,24.0485,23.9892,24.0287,3000.0
2010-05-03 11:30:00,24.3,24.35,24.2,24.3,7000.0,24.0287,24.0782,23.9299,24.0287,7000.0
2010-05-03 11:35:00,24.29,24.3,24.22,24.22,3000.0,24.0188,24.0287,23.9496,23.9496,3000.0
2010-05-03 11:40:00,24.2,24.22,24.13,24.13,3300.0,23.9299,23.9496,23.8606,23.8606,3300.0
2010-05-03 11:45:00,24.13,24.18,24.13,24.15,3100.0,23.8606,23.9101,23.8606,23.8804,3100.0
2010-05-03 11:50:00,24.15,24.15,24.06,24.06,1300.0,23.8804,23.8804,23.7914,23.7914,1300.0
2010-05-03 11:55:00,24.07,24.18,24.07,24.15,3600.0,23.8013,23.9101,23.8013,23.8804,3600.0
2010-05-03 12:00:00,24.15,24.21,24.15,24.17,5300.0,23.8804,23.9397,23.8804,23.9002,5300.0
2010-05-03 12:05:00,24.18,24.2,24.17,24.18,1400.0,23.9101,23.9299,23.9002,23.9101,1400.0
2010-05-03 12:10:00,24.18,24.21,24.17,24.19,1800.0,23.9101,23.9397,23.9002,23.92,1800.0
2010-05-03 12:15:00,24.19,24.3,24.17,24.3,2800.0,23.92,24.0287,23.9002,24.0287,2800.0
2010-05-03 12:20:00,24.32,24.37,24.3,24.34,1600.0,24.0485,24.098,24.0287,24.0683,1600.0
2010-05-03 12:25:00,24.35,24.38,24.35,24.38,2200.0,24.0782,24.1078,24.0782,24.1078,2200.0
2010-05-03 12:30:00,24.38,24.38,24.29,24.32,3200.0,24.1078,24.1078,24.0188,24.0485,3200.0
2010-05-03 12:35:00,24.3,24.34,24.22,24.31,6100.0,24.0287,24.0683,23.9496,24.0386,6100.0
2010-05-03 12:40:00,24.32,24.49,24.32,24.48,8400.0,24.0485,24.2166,24.0485,24.2067,8400.0
2010-05-03 12:45:00,24.5,24.55,24.49,24.49,3800.0,24.2265,24.2759,24.2166,24.2166,3800.0
2010-05-03 12:50:00,24.49,24.49,24.34,24.4,4700.0,24.2166,24.2166,24.0683,24.1276,4700.0
2010-05-03 12:55:00,24.4,24.41,24.38,24.39,3400.0,24.1276,24.1375,24.1078,24.1177,3400.0
2010-05-03 13:00:00,24.39,24.4,24.35,24.38,3200.0,24.1177,24.1276,24.0782,24.1078,3200.0
2010-05-03 13:05:00,24.38,24.43,24.38,24.38,4300.0,24.1078,24.1573,24.1078,24.1078,4300.0
2010-05-03 13:10:00,24.37,24.37,24.31,24.32,1300.0,24.098,24.098,24.0386,24.0485,1300.0
2010-05-03 13:15:00,24.31,24.31,24.27,24.27,1300.0,24.0386,24.0386,23.9991,23.9991,1300.0
2010-05-03 13:20:00,24.23,24.23,24.19,24.22,2300.0,23.9595,23.9595,23.92,23.9496,2300.0
2010-05-03 13:25:00,24.2,24.21,24.13,24.14,3600.0,23.9299,23.9397,23.8606,23.8705,3600.0
2010-05-03 13:30:00,24.15,24.15,24.15,24.15,200.0,23.8804,23.8804,23.8804,23.8804,200.0
2010-05-03 13:35:00,24.13,24.17,24.13,24.17,1100.0,23.8606,23.9002,23.8606,23.9002,1100.0
2010-05-03 13:40:00,24.17,24.18,24.15,24.15,1000.0,23.9002,23.9101,23.8804,23.8804,1000.0
2010-05-03 13:45:00,24.16,24.16,24.16,24.16,200.0,23.8903,23.8903,23.8903,23.8903,200.0
2010-05-03 13:50:00,24.16,24.16,24.14,24.16,1900.0,23.8903,23.8903,23.8705,23.8903,1900.0
2010-05-03 13:55:00,24.2,24.2,24.16,24.16,500.0,23.9299,23.9299,23.8903,23.8903,500.0
2010-05-03 14:00:00,24.16,24.16,24.12,24.14,700.0,23.8903,23.8903,23.8507,23.8705,700.0
2010-05-03 14:05:00,24.1,24.1,24.03,24.03,1200.0,23.831,23.831,23.7617,23.7617,1200.0
2010-05-03 14:10:00,24.06,24.06,24.04,24.05,600.0,23.7914,23.7914,23.7716,23.7815,600.0
2010-05-03 14:15:00,24.11,24.11,24.09,24.09,200.0,23.8409,23.8409,23.8211,23.8211,200.0
2010-05-03 14:20:00,24.11,24.15,24.03,24.14,5700.0,23.8409,23.8804,23.7617,23.8705,5700.0
2010-05-03 14:25:00,24.14,24.14,24.12,24.12,900.0,23.8705,23.8705,23.8507,23.8507,900.0
2010-05-03 14:30:00,24.1,24.11,24.03,24.03,1300.0,23.831,23.8409,23.7617,23.7617,1300.0
2010-05-03 14:35:00,24.03,24.12,24.03,24.12,1800.0,23.7617,23.8507,23.7617,23.8507,1800.0
2010-05-03 14:40:00,24.13,24.13,24.13,24.13,100.0,23.8606,23.8606,23.8606,23.8606,100.0
2010-05-03 14:45:00,24.12,24.12,24.09,24.11,500.0,23.8507,23.8507,23.8211,23.8409,500.0
2010-05-03 14:50:00,24.11,24.12,24.11,24.11,800.0,23.8409,23.8507,23.8409,23.8409,800.0
2010-05-03 14:55:00,24.1,24.1,24.04,24.04,4600.0,23.831,23.831,23.7716,23.7716,4600.0
2010-05-03 15:00:00,24.04,24.04,24.01,24.01,1000.0,23.7716,23.7716,23.742,23.742,1000.0
2010-05-03 15:05:00,24.01,24.02,23.99,23.99,3900.0,23.742,23.7519,23.7222,23.7222,3900.0
2010-05-03 15:10:00,23.94,23.97,23.87,23.97,4900.0,23.6728,23.7024,23.6035,23.7024,4900.0
2010-05-03 15:15:00,23.99,23.99,23.96,23.96,300.0,23.7222,23.7222,23.6925,23.6925,300.0
2010-05-03 15:20:00,23.97,23.99,23.76,23.76,8200.0,23.7024,23.7222,23.4948,23.4948,8200.0
2010-05-03 15:25:00,23.75,23.78,23.7,23.76,4000.0,23.4849,23.5145,23.4354,23.4948,4000.0
2010-05-03 15:30:00,23.75,23.86,23.75,23.84,5000.0,23.4849,23.5936,23.4849,23.5739,5000.0
2010-05-03 15:35:00,23.87,23.87,23.76,23.77,4800.0,23.6035,23.6035,23.4948,23.5047,4800.0
2010-05-03 15:40:00,23.78,23.83,23.78,23.83,3900.0,23.5145,23.564,23.5145,23.564,3900.0
2010-05-03 15:45:00,23.85,23.96,23.84,23.88,15200.0,23.5838,23.6925,23.5739,23.6134,15200.0
2010-05-03 15:50:00,23.88,23.96,23.88,23.88,4000.0,23.6134,23.6925,23.6134,23.6134,4000.0
2010-05-03 15:55:00,23.92,23.93,23.87,23.89,12800.0,23.653,23.6629,23.6035,23.6233,12800.0
2010-05-04 09:30:00,23.74,23.77,23.51,23.51,12100.0,23.475,23.5047,23.2476,23.2476,12100.0
2010-05-04 09:35:00,23.6,23.76,23.15,23.15,6300.0,23.3365,23.4948,22.8916,22.8916,6300.0
2010-05-04 09:40:00,23.13,23.31,23.08,23.15,4800.0,22.8718,23.0498,22.8224,22.8916,4800.0
2010-05-04 09:45:00,23.21,23.21,23.17,23.18,9500.0,22.9509,22.9509,22.9113,22.9212,9500.0
2010-05-04 09:50:00,23.2,23.24,23.2,23.23,2900.0,22.941,22.9806,22.941,22.9707,2900.0
2010-05-04 09:55:00,23.27,23.36,23.25,23.36,2100.0,23.0102,23.0992,22.9905,23.0992,2100.0
2010-05-04 10:00:00,23.33,23.45,23.25,23.39,6900.0,23.0696,23.1882,22.9905,23.1289,6900.0
2010-05-04 10:05:00,23.39,23.39,23.33,23.36,8300.0,23.1289,23.1289,23.0696,23.0992,8300.0
2010-05-04 10:10:00,23.35,23.35,23.24,23.24,700.0,23.0893,23.0893,22.9806,22.9806,700.0
2010-05-04 10:15:00,23.21,23.24,23.16,23.16,800.0,22.9509,22.9806,22.9015,22.9015,800.0
2010-05-04 10:20:00,23.17,23.25,23.13,23.18,1400.0,22.9113,22.9905,22.8718,22.9212,1400.0
2010-05-04 10:25:00,23.18,23.32,23.17,23.29,3400.0,22.9212,23.0597,22.9113,23.03,3400.0
2010-05-04 10:30:00,23.19,23.25,23.13,23.13,1400.0,22.9311,22.9905,22.8718,22.8718,1400.0
2010-05-04 10:35:00,23.09,23.26,23.09,23.12,6400.0,22.8322,23.0003,22.8322,22.8619,6400.0
2010-05-04 10:40:00,23.18,23.27,23.11,23.19,4000.0,22.9212,23.0102,22.852,22.9311,4000.0
2010-05-04 10:45:00,23.22,23.26,23.16,23.17,9000.0,22.9608,23.0003,22.9015,22.9113,9000.0
2010-05-04 10:50:00,23.18,23.2,23.07,23.14,3800.0,22.9212,22.941,22.8125,22.8817,3800.0
2010-05-04 10:55:00,23.14,23.19,23.13,23.15,7500.0,22.8817,22.9311,22.8718,22.8916,7500.0
2010-05-04 11:00:00,23.13,23.16,23.06,23.09,4300.0,22.8718,22.9015,22.8026,22.8322,4300.0
2010-05-04 11:05:00,23.07,23.11,23.0,23.07,2500.0,22.8125,22.852,22.7432,22.8125,2500.0
2010-05-04 11:10:00,23.06,23.08,23.06,23.08,800.0,22.8026,22.8224,22.8026,22.8224,800.0
2010-05-04 11:15:00,23.06,23.09,23.06,23.09,900.0,22.8026,22.8322,22.8026,22.8322,900.0
2010-05-04 11:20:00,23.12,23.14,23.12,23.12,700.0,22.8619,22.8817,22.8619,22.8619,700.0
2010-05-04 11:25:00,23.12,23.16,23.09,23.1,1400.0,22.8619,22.9015,22.8322,22.8421,1400.0
2010-05-04 11:30:00,23.09,23.21,23.09,23.13,1600.0,22.8322,22.9509,22.8322,22.8718,1600.0
2010-05-04 11:35:00,23.15,23.2,23.15,23.2,800.0,22.8916,22.941,22.8916,22.941,800.0
2010-05-04 11:40:00,23.25,23.28,23.24,23.24,1900.0,22.9905,23.0201,22.9806,22.9806,1900.0
2010-05-04 11:45:00,23.25,23.25,23.18,23.18,1900.0,22.9905,22.9905,22.9212,22.9212,1900.0
2010-05-04 11:50:00,23.14,23.14,23.1,23.14,500.0,22.8817,22.8817,22.8421,22.8817,500.0
2010-05-04 11:55:00,23.17,23.18,23.17,23.18,200.0,22.9113,22.9212,22.9113,22.9212,200.0
2010-05-04 12:00:00,23.16,23.17,23.13,23.15,2800.0,22.9015,22.9113,22.8718,22.8916,2800.0
2010-05-04 12:05:00,23.12,23.13,23.11,23.11,400.0,22.8619,22.8718,22.852,22.852,400.0
2010-05-04 12:10:00,23.12,23.12,23.09,23.1,900.0,22.8619,22.8619,22.8322,22.8421,900.0
2010-05-04 12:15:00,23.13,23.2,23.12,23.13,1400.0,22.8718,22.941,22.8619,22.8718,1400.0
2010-05-04 12:20:00,23.08,23.08,22.84,22.89,9300.0,22.8224,22.8224,22.585,22.6345,9300.0
2010-05-04 12:25:00,22.94,23.01,22.94,23.01,1200.0,22.6839,22.7531,22.6839,22.7531,1200.0
2010-05-04 12:30:00,23.01,23.06,23.0,23.05,2200.0,22.7531,22.8026,22.7432,22.7927,2200.0
2010-05-04 12:35:00,23.05,23.11,23.05,23.11,1200.0,22.7927,22.852,22.7927,22.852,1200.0
2010-05-04 12:40:00,23.13,23.14,23.13,23.14,200.0,22.8718,22.8817,22.8718,22.8817,200.0
2010-05-04 12:45:00,23.12,23.17,23.12,23.17,900.0,22.8619,22.9113,22.8619,22.9113,900.0
2010-05-04 12:50:00,23.16,23.18,23.14,23.15,1000.0,22.9015,22.9212,22.8817,22.8916,1000.0
2010-05-04 12:55:00,23.12,23.13,23.12,23.13,200.0,22.8619,22.8718,22.8619,22.8718,200.0
2010-05-04 13:00:00,23.13,23.22,23.13,23.22,1800.0,22.8718,22.9608,22.8718,22.9608,1800.0
2010-05-04 13:05:00,23.18,23.19,23.18,23.18,500.0,22.9212,22.9311,22.9212,22.9212,500.0
2010-05-04 13:10:00,23.15,23.15,23.15,23.15,100.0,22.8916,22.8916,22.8916,22.8916,100.0
2010-05-04 13:15:00,23.16,23.16,23.16,23.16,100.0,22.9015,22.9015,22.9015,22.9015,100.0
2010-05-04 13:20:00,23.16,23.18,23.12,23.12,300.0,22.9015,22.9212,22.8619,22.8619,300.0
2010-05-04 13:25:00,23.11,23.11,23.11,23.11,400.0,22.852,22.852,22.852,22.852,400.0
2010-05-04 13:30:00,23.14,23.25,23.14,23.25,3800.0,22.8817,22.9905,22.8817,22.9905,3800.0
2010-05-04 13:35:00,23.26,23.28,23.23,23.28,4400.0,23.0003,23.0201,22.9707,23.0201,4400.0
2010-05-04 13:40:00,23.27,23.3,23.27,23.28,1200.0,23.0102,23.0399,23.0102,23.0201,1200.0
2010-05-04 13:45:00,23.25,23.28,23.23,23.28,3800.0,22.9905,23.0201,22.9707,23.0201,3800.0
2010-05-04 13:50:00,23.29,23.29,23.29,23.29,100.0,23.03,23.03,23.03,23.03,100.0
2010-05-04 13:55:00,23.29,23.29,23.29,23.29,0.0,23.03,23.03,23.03,23.03,0.0
2010-05-04 14:00:00,23.27,23.27,23.23,23.26,2800.0,23.0102,23.0102,22.9707,23.0003,2800.0
2010-05-04 14:05:00,23.29,23.35,23.29,23.35,1000.0,23.03,23.0893,23.03,23.0893,1000.0
2010-05-04 14:10:00,23.36,23.36,23.36,23.36,100.0,23.0992,23.0992,23.0992,23.0992,100.0
2010-05-04 14:15:00,23.35,23.35,23.26,23.26,200.0,23.0893,23.0893,23.0003,23.0003,200.0
2010-05-04 14:20:00,23.26,23.31,23.26,23.3,4000.0,23.0003,23.0498,23.0003,23.0399,4000.0
2010-05-04 14:25:00,23.3,23.3,23.3,23.3,200.0,23.0399,23.0399,23.0399,23.0399,200.0
2010-05-04 14:30:00,23.26,23.26,23.25,23.25,300.0,23.0003,23.0003,22.9905,22.9905,300.0
2010-05-04 14:35:00,23.25,23.28,23.25,23.28,2700.0,22.9905,23.0201,22.9905,23.0201,2700.0
2010-05-04 14:40:00,23.25,23.28,23.25,23.26,900.0,22.9905,23.0201,22.9905,23.0003,900.0
2010-05-04 14:45:00,23.25,23.26,23.25,23.25,3700.0,22.9905,23.0003,22.9905,22.9905,3700.0
2010-05-04 14:50:00,23.26,23.27,23.26,23.26,700.0,23.0003,23.0102,23.0003,23.0003,700.0
2010-05-04 14:55:00,23.28,23.3,23.27,23.27,1500.0,23.0201,23.0399,23.0102,23.0102,1500.0
2010-05-04 15:00:00,23.26,23.26,23.14,23.26,4600.0,23.0003,23.0003,22.8817,23.0003,4600.0
2010-05-04 15:05:00,23.25,23.28,23.24,23.24,1200.0,22.9905,23.0201,22.9806,22.9806,1200.0
2010-05-04 15:10:00,23.23,23.23,23.16,23.16,2500.0,22.9707,22.9707,22.9015,22.9015,2500.0
2010-05-04 15:15:00,23.16,23.24,23.16,23.24,4500.0,22.9015,22.9806,22.9015,22.9806,4500.0
2010-05-04 15:20:00,23.22,23.24,23.18,23.22,4100.0,22.9608,22.9806,22.9212,22.9608,4100.0
2010-05-04 15:25:00,23.18,23.19,23.11,23.11,2200.0,22.9212,22.9311,22.852,22.852,2200.0
2010-05-04 15:30:00,23.11,23.12,23.05,23.05,3000.0,22.852,22.8619,22.7927,22.7927,3000.0
2010-05-04 15:35:00,23.05,23.07,22.96,22.97,5300.0,22.7927,22.8125,22.7037,22.7136,5300.0
2010-05-04 15:40:00,22.96,22.96,22.83,22.89,9900.0,22.7037,22.7037,22.5751,22.6345,9900.0
2010-05-04 15:45:00,22.9,23.07,22.89,23.03,6400.0,22.6444,22.8125,22.6345,22.7729,6400.0
2010-05-04 15:50:00,23.03,23.1,23.0,23.08,16300.0,22.7729,22.8421,22.7432,22.8224,16300.0
2010-05-04 15:55:00,23.09,23.09,22.99,23.0,9200.0,22.8322,22.8322,22.7334,22.7432,9200.0
2010-05-05 09:30:00,22.64,22.64,22.17,22.25,14400.0,22.3873,22.3873,21.9225,22.0016,14400.0
2010-05-05 09:35:00,22.25,22.25,22.01,22.08,8300.0,22.0016,22.0016,21.7643,21.8335,8300.0
2010-05-05 09:40:00,22.08,22.42,22.08,22.42,7000.0,21.8335,22.1697,21.8335,22.1697,7000.0
2010-05-05 09:45:00,22.36,22.36,22.2,22.28,1700.0,22.1104,22.1104,21.9522,22.0313,1700.0
2010-05-05 09:50:00,22.22,22.27,22.05,22.27,3900.0,21.972,22.0214,21.8039,22.0214,3900.0
2010-05-05 09:55:00,22.34,22.51,22.34,22.51,3900.0,22.0906,22.2587,22.0906,22.2587,3900.0
2010-05-05 10:00:00,22.57,22.71,22.57,22.71,800.0,22.318,22.4565,22.318,22.4565,800.0
2010-05-05 10:05:00,22.66,22.73,22.63,22.65,1500.0,22.407,22.4763,22.3774,22.3972,1500.0
2010-05-05 10:10:00,22.65,22.81,22.62,22.72,7600.0,22.3972,22.5554,22.3675,22.4664,7600.0
2010-05-05 10:15:00,22.71,22.93,22.66,22.93,1900.0,22.4565,22.674,22.407,22.674,1900.0
2010-05-05 10:20:00,22.92,22.92,22.86,22.86,3200.0,22.6641,22.6641,22.6048,22.6048,3200.0
2010-05-05 10:25:00,22.88,22.92,22.87,22.87,16700.0,22.6246,22.6641,22.6147,22.6147,16700.0
2010-05-05 10:30:00,22.84,22.88,22.75,22.75,12100.0,22.585,22.6246,22.496,22.496,12100.0
2010-05-05 10:35:00,22.71,22.71,22.69,22.69,200.0,22.4565,22.4565,22.4367,22.4367,200.0
2010-05-05 10:40:00,22.71,22.95,22.71,22.86,7000.0,22.4565,22.6938,22.4565,22.6048,7000.0
2010-05-05 10:45:00,22.93,23.04,22.93,23.04,1800.0,22.674,22.7828,22.674,22.7828,1800.0
2010-05-05 10:50:00,23.07,23.09,22.89,22.89,7000.0,22.8125,22.8322,22.6345,22.6345,7000.0
2010-05-05 10:55:00,22.85,22.94,22.85,22.86,2400.0,22.5949,22.6839,22.5949,22.6048,2400.0
2010-05-05 11:00:00,22.9,22.9,22.9,22.9,100.0,22.6444,22.6444,22.6444,22.6444,100.0
2010-05-05 11:05:00,22.8,22.8,22.67,22.7,600.0,22.5455,22.5455,22.4169,22.4466,600.0
2010-05-05 11:10:00,22.76,22.86,22.76,22.83,1400.0,22.5059,22.6048,22.5059,22.5751,1400.0
2010-05-05 11:15:00,22.86,22.86,22.85,22.86,500.0,22.6048,22.6048,22.5949,22.6048,500.0
2010-05-05 11:20:00,22.88,23.03,22.88,23.03,1400.0,22.6246,22.7729,22.6246,22.7729,1400.0
2010-05-05 11:25:00,23.01,23.03,22.95,22.95,2500.0,22.7531,22.7729,22.6938,22.6938,2500.0
2010-05-05 11:30:00,22.89,22.89,22.85,22.85,200.0,22.6345,22.6345,22.5949,22.5949,200.0
2010-05-05 11:35:00,22.85,22.9,22.85,22.9,1400.0,22.5949,22.6444,22.5949,22.6444,1400.0
2010-05-05 11:40:00,22.92,23.09,22.92,23.09,6000.0,22.6641,22.8322,22.6641,22.8322,6000.0
2010-05-05 11:45:00,23.08,23.09,23.08,23.09,1500.0,22.8224,22.8322,22.8224,22.8322,1500.0
2010-05-05 11:50:00,23.11,23.13,23.08,23.08,1000.0,22.852,22.8718,22.8224,22.8224,1000.0
2010-05-05 11:55:00,23.11,23.13,23.1,23.13,1400.0,22.852,22.8718,22.8421,22.8718,1400.0
2010-05-05 12:00:00,23.1,23.1,23.07,23.07,300.0,22.8421,22.8421,22.8125,22.8125,300.0
2010-05-05 12:05:00,23.01,23.01,23.01,23.01,200.0,22.7531,22.7531,22.7531,22.7531,200.0
2010-05-05 12:10:00,23.05,23.05,22.96,23.0,8800.0,22.7927,22.7927,22.7037,22.7432,8800.0
2010-05-05 12:15:00,22.98,23.03,22.97,23.02,1800.0,22.7235,22.7729,22.7136,22.763,1800.0
2010-05-05 12:20:00,23.02,23.03,22.95,22.96,4300.0,22.763,22.7729,22.6938,22.7037,4300.0
2010-05-05 12:25:00,23.0,23.0,22.95,22.95,2700.0,22.7432,22.7432,22.6938,22.6938,2700.0
2010-05-05 12:30:00,22.96,23.04,22.96,23.04,1200.0,22.7037,22.7828,22.7037,22.7828,1200.0
2010-05-05 12:35:00,23.0,23.0,22.96,22.96,200.0,22.7432,22.7432,22.7037,22.7037,200.0
2010-05-05 12:40:00,22.95,22.97,22.94,22.95,3100.0,22.6938,22.7136,22.6839,22.6938,3100.0
2010-05-05 12:45:00,22.95,23.03,22.94,23.0,1500.0,22.6938,22.7729,22.6839,22.7432,1500.0
2010-05-05 12:50:00,23.0,23.02,23.0,23.0,14200.0,22.7432,22.763,22.7432,22.7432,14200.0
2010-05-05 12:55:00,23.0,23.0,22.91,22.94,2300.0,22.7432,22.7432,22.6543,22.6839,2300.0
2010-05-05 13:00:00,22.86,22.86,22.79,22.85,500.0,22.6048,22.6048,22.5356,22.5949,500.0
2010-05-05 13:05:00,22.84,22.9,22.84,22.9,700.0,22.585,22.6444,22.585,22.6444,700.0
2010-05-05 13:10:00,22.82,22.83,22.8,22.8,700.0,22.5653,22.5751,22.5455,22.5455,700.0
2010-05-05 13:15:00,22.82,22.9,22.8,22.9,900.0,22.5653,22.6444,22.5455,22.6444,900.0
2010-05-05 13:20:00,22.89,22.9,22.89,22.9,500.0,22.6345,22.6444,22.6345,22.6444,500.0
2010-05-05 13:25:00,22.87,22.87,22.87,22.87,200.0,22.6147,22.6147,22.6147,22.6147,200.0
2010-05-05 13:30:00,22.89,22.89,22.86,22.87,1200.0,22.6345,22.6345,22.6048,22.6147,1200.0
2010-05-05 13:35:00,22.84,22.85,22.84,22.85,200.0,22.585,22.5949,22.585,22.5949,200.0
2010-05-05 13:40:00,22.92,22.93,22.92,22.93,500.0,22.6641,22.674,22.6641,22.674,500.0
2010-05-05 13:45:00,22.91,23.0,22.91,23.0,1300.0,22.6543,22.7432,22.6543,22.7432,1300.0
2010-05-05 13:50:00,23.01,23.02,22.98,23.0,2000.0,22.7531,22.763,22.7235,22.7432,2000.0
2010-05-05 13:55:00,23.0,23.0,22.93,22.93,700.0,22.7432,22.7432,22.674,22.674,700.0
2010-05-05 14:00:00,22.88,22.89,22.84,22.84,1600.0,22.6246,22.6345,22.585,22.585,1600.0
2010-05-05 14:05:00,22.82,22.87,22.82,22.87,500.0,22.5653,22.6147,22.5653,22.6147,500.0
2010-05-05 14:10:00,22.81,22.9,22.81,22.89,2000.0,22.5554,22.6444,22.5554,22.6345,2000.0
2010-05-05 14:15:00,22.89,22.95,22.87,22.93,2900.0,22.6345,22.6938,22.6147,22.674,2900.0
2010-05-05 14:20:00,22.9,22.9,22.88,22.89,1400.0,22.6444,22.6444,22.6246,22.6345,1400.0
2010-05-05 14:25:00,22.89,22.9,22.86,22.9,6600.0,22.6345,22.6444,22.6048,22.6444,6600.0
2010-05-05 14:30:00,22.89,22.93,22.88,22.9,3500.0,22.6345,22.674,22.6246,22.6444,3500.0
2010-05-05 14:35:00,22.89,22.89,22.79,22.79,800.0,22.6345,22.6345,22.5356,22.5356,800.0
2010-05-05 14:40:00,22.77,22.77,22.63,22.63,2000.0,22.5158,22.5158,22.3774,22.3774,2000.0
2010-05-05 14:45:00,22.59,22.66,22.58,22.66,2500.0,22.3378,22.407,22.3279,22.407,2500.0
2010-05-05 14:50:00,22.59,22.62,22.47,22.49,1300.0,22.3378,22.3675,22.2192,22.2389,1300.0
2010-05-05 14:55:00,22.48,22.6,22.48,22.6,1800.0,22.2291,22.3477,22.2291,22.3477,1800.0
2010-05-05 15:00:00,22.63,22.68,22.56,22.62,1100.0,22.3774,22.4268,22.3082,22.3675,1100.0
2010-05-05 15:05:00,22.64,22.64,22.57,22.57,1500.0,22.3873,22.3873,22.318,22.318,1500.0
2010-05-05 15:10:00,22.56,22.6,22.56,22.57,1800.0,22.3082,22.3477,22.3082,22.318,1800.0
2010-05-05 15:15:00,22.56,22.6,22.54,22.6,1500.0,22.3082,22.3477,22.2884,22.3477,1500.0
2010-05-05 15:20:00,22.61,22.68,22.58,22.66,8800.0,22.3576,22.4268,22.3279,22.407,8800.0
2010-05-05 15:25:00,22.69,22.72,22.67,22.69,5300.0,22.4367,22.4664,22.4169,22.4367,5300.0
2010-05-05 15:30:00,22.69,22.69,22.61,22.62,3000.0,22.4367,22.4367,22.3576,22.3675,3000.0
2010-05-05 15:35:00,22.62,22.62,22.54,22.55,2100.0,22.3675,22.3675,22.2884,22.2983,2100.0
2010-05-05 15:40:00,22.55,22.56,22.5,22.53,7300.0,22.2983,22.3082,22.2488,22.2785,7300.0
2010-05-05 15:45:00,22.51,22.51,22.46,22.5,6700.0,22.2587,22.2587,22.2093,22.2488,6700.0
2010-05-05 15:50:00,22.51,22.51,22.42,22.44,7300.0,22.2587,22.2587,22.1697,22.1895,7300.0
2010-05-05 15:55:00,22.44,22.5,22.44,22.5,9600.0,22.1895,22.2488,22.1895,22.2488,9600.0
2010-05-06 09:30:00,22.48,22.48,22.48,22.48,3500.0,22.2291,22.2291,22.2291,22.2291,3500.0
2010-05-06 09:35:00,22.38,22.64,22.38,22.58,2000.0,22.1302,22.3873,22.1302,22.3279,2000.0
2010-05-06 09:40:00,22.54,22.61,22.54,22.6,8200.0,22.2884,22.3576,22.2884,22.3477,8200.0
2010-05-06 09:45:00,22.63,22.63,22.48,22.5,1400.0,22.3774,22.3774,22.2291,22.2488,1400.0
2010-05-06 09:50:00,22.53,22.7,22.53,22.56,2400.0,22.2785,22.4466,22.2785,22.3082,2400.0
2010-05-06 09:55:00,22.6,22.72,22.6,22.7,3300.0,22.3477,22.4664,22.3477,22.4466,3300.0
2010-05-06 10:00:00,22.72,22.75,22.64,22.64,2200.0,22.4664,22.496,22.3873,22.3873,2200.0
2010-05-06 10:05:00,22.76,22.77,22.74,22.75,1200.0,22.5059,22.5158,22.4861,22.496,1200.0
2010-05-06 10:10:00,22.74,22.74,22.57,22.57,1300.0,22.4861,22.4861,22.318,22.318,1300.0
2010-05-06 10:15:00,22.59,22.67,22.59,22.67,1100.0,22.3378,22.4169,22.3378,22.4169,1100.0
2010-05-06 10:20:00,22.67,22.68,22.57,22.68,3900.0,22.4169,22.4268,22.318,22.4268,3900.0
2010-05-06 10:25:00,22.68,22.68,22.56,22.56,2600.0,22.4268,22.4268,22.3082,22.3082,2600.0
2010-05-06 10:30:00,22.55,22.61,22.55,22.6,1800.0,22.2983,22.3576,22.2983,22.3477,1800.0
2010-05-06 10:35:00,22.6,22.7,22.6,22.7,3500.0,22.3477,22.4466,22.3477,22.4466,3500.0
2010-05-06 10:40:00,22.68,22.69,22.58,22.59,2300.0,22.4268,22.4367,22.3279,22.3378,2300.0
2010-05-06 10:45:00,22.53,22.55,22.48,22.51,1500.0,22.2785,22.2983,22.2291,22.2587,1500.0
2010-05-06 10:50:00,22.5,22.6,22.49,22.54,4900.0,22.2488,22.3477,22.2389,22.2884,4900.0
2010-05-06 10:55:00,22.54,22.54,22.49,22.49,3600.0,22.2884,22.2884,22.2389,22.2389,3600.0
2010-05-06 11:00:00,22.47,22.55,22.47,22.55,6800.0,22.2192,22.2983,22.2192,22.2983,6800.0
2010-05-06 11:05:00,22.54,22.54,22.41,22.41,3800.0,22.2884,22.2884,22.1598,22.1598,3800.0
2010-05-06 11:10:00,22.37,22.37,22.27,22.27,1900.0,22.1203,22.1203,22.0214,22.0214,1900.0
2010-05-06 11:15:00,22.2,22.2,22.05,22.15,2500.0,21.9522,21.9522,21.8039,21.9027,2500.0
2010-05-06 11:20:00,22.12,22.22,22.09,22.09,4600.0,21.8731,21.972,21.8434,21.8434,4600.0
2010-05-06 11:25:00,22.07,22.21,22.04,22.18,3300.0,21.8236,21.9621,21.794,21.9324,3300.0
2010-05-06 11:30:00,22.2,22.2,22.18,22.18,400.0,21.9522,21.9522,21.9324,21.9324,400.0
2010-05-06 11:35:00,22.05,22.12,22.02,22.07,9500.0,21.8039,21.8731,21.7742,21.8236,9500.0
2010-05-06 11:40:00,22.06,22.06,22.01,22.04,1800.0,21.8137,21.8137,21.7643,21.794,1800.0
2010-05-06 11:45:00,22.09,22.1,22.05,22.05,2700.0,21.8434,21.8533,21.8039,21.8039,2700.0
2010-05-06 11:50:00,22.05,22.06,22.01,22.03,4200.0,21.8039,21.8137,21.7643,21.7841,4200.0
2010-05-06 11:55:00,22.05,22.1,22.05,22.08,1400.0,21.8039,21.8533,21.8039,21.8335,1400.0
2010-05-06 12:00:00,22.09,22.14,22.09,22.09,1800.0,21.8434,21.8928,21.8434,21.8434,1800.0
2010-05-06 12:05:00,22.07,22.12,22.05,22.11,1100.0,21.8236,21.8731,21.8039,21.8632,1100.0
2010-05-06 12:10:00,22.19,22.25,22.19,22.25,400.0,21.9423,22.0016,21.9423,22.0016,400.0
2010-05-06 12:15:00,22.3,22.32,22.24,22.29,5000.0,22.0511,22.0708,21.9917,22.0412,5000.0
2010-05-06 12:20:00,22.3,22.32,22.3,22.32,800.0,22.0511,22.0708,22.0511,22.0708,800.0
2010-05-06 12:25:00,22.31,22.35,22.29,22.34,1000.0,22.0609,22.1005,22.0412,22.0906,1000.0
2010-05-06 12:30:00,22.35,22.35,22.35,22.35,100.0,22.1005,22.1005,22.1005,22.1005,100.0
2010-05-06 12:35:00,22.35,22.35,22.24,22.27,2400.0,22.1005,22.1005,21.9917,22.0214,2400.0
2010-05-06 12:40:00,22.27,22.27,22.25,22.25,900.0,22.0214,22.0214,22.0016,22.0016,900.0
2010-05-06 12:45:00,22.22,22.22,22.19,22.19,900.0,21.972,21.972,21.9423,21.9423,900.0
2010-05-06 12:50:00,22.15,22.16,22.15,22.16,500.0,21.9027,21.9126,21.9027,21.9126,500.0
2010-05-06 12:55:00,22.16,22.18,22.12,22.16,1500.0,21.9126,21.9324,21.8731,21.9126,1500.0
2010-05-06 13:00:00,22.16,22.16,22.15,22.15,200.0,21.9126,21.9126,21.9027,21.9027,200.0
2010-05-06 13:05:00,22.13,22.13,22.1,22.13,900.0,21.883,21.883,21.8533,21.883,900.0
2010-05-06 13:10:00,22.19,22.19,22.13,22.13,2600.0,21.9423,21.9423,21.883,21.883,2600.0
2010-05-06 13:15:00,22.11,22.11,22.05,22.05,1100.0,21.8632,21.8632,21.8039,21.8039,1100.0
2010-05-06 13:20:00,22.05,22.05,21.95,21.98,5400.0,21.8039,21.8039,21.705,21.7346,5400.0
2010-05-06 13:25:00,21.95,22.02,21.95,22.01,4700.0,21.705,21.7742,21.705,21.7643,4700.0
2010-05-06 13:30:00,22.02,22.11,22.02,22.03,7400.0,21.7742,21.8632,21.7742,21.7841,7400.0
2010-05-06 13:35:00,21.95,21.96,21.9,21.9,2600.0,21.705,21.7149,21.6555,21.6555,2600.0
2010-05-06 13:40:00,21.86,21.86,21.78,21.85,3200.0,21.616,21.616,21.5369,21.6061,3200.0
2010-05-06 13:45:00,21.85,21.93,21.84,21.84,2200.0,21.6061,21.6852,21.5962,21.5962,2200.0
2010-05-06 13:50:00,21.82,21.82,21.8,21.8,400.0,21.5764,21.5764,21.5566,21.5566,400.0
2010-05-06 13:55:00,21.76,21.76,21.62,21.72,3500.0,21.5171,21.5171,21.3787,21.4775,3500.0
2010-05-06 14:00:00,21.69,21.69,21.6,21.6,2900.0,21.4479,21.4479,21.3589,21.3589,2900.0
2010-05-06 14:05:00,21.61,21.61,21.26,21.35,14400.0,21.3688,21.3688,21.0227,21.1117,14400.0
2010-05-06 14:10:00,21.37,21.37,21.2,21.35,2600.0,21.1314,21.1314,20.9633,21.1117,2600.0
2010-05-06 14:15:00,21.35,21.35,21.06,21.16,4500.0,21.1117,21.1117,20.8249,20.9238,4500.0
2010-05-06 14:20:00,21.08,21.15,20.71,21.13,14700.0,20.8447,20.9139,20.4788,20.8941,14700.0
2010-05-06 14:25:00,21.18,21.39,21.18,21.39,12600.0,20.9436,21.1512,20.9436,21.1512,12600.0
2010-05-06 14:30:00,21.38,21.72,21.37,21.48,30300.0,21.1413,21.4775,21.1314,21.2402,30300.0
2010-05-06 14:35:00,21.4,21.45,21.33,21.35,14500.0,21.1611,21.2105,21.0919,21.1117,14500.0
2010-05-06 14:40:00,21.35,21.37,21.17,21.17,28100.0,21.1117,21.1314,20.9337,20.9337,28100.0
2010-05-06 14:45:00,21.17,21.32,21.16,21.29,9500.0,20.9337,21.082,20.9238,21.0523,9500.0
2010-05-06 14:50:00,21.32,21.85,21.32,21.84,5700.0,21.082,21.6061,21.082,21.5962,5700.0
2010-05-06 14:55:00,21.86,21.94,21.4,21.83,1300.0,21.616,21.6951,21.1611,21.5863,1300.0
2010-05-06 15:00:00,21.59,21.64,21.35,21.64,2100.0,21.349,21.3984,21.1117,21.3984,2100.0
2010-05-06 15:05:00,21.73,22.0,21.72,21.99,2600.0,21.4874,21.7544,21.4775,21.7445,2600.0
2010-05-06 15:10:00,22.0,22.03,21.95,21.99,7900.0,21.7544,21.7841,21.705,21.7445,7900.0
2010-05-06 15:15:00,21.99,22.03,21.9,21.92,6000.0,21.7445,21.7841,21.6555,21.6753,6000.0
2010-05-06 15:20:00,21.95,22.02,21.76,21.96,12600.0,21.705,21.7742,21.5171,21.7149,12600.0
2010-05-06 15:25:00,21.9,21.9,21.63,21.7,45200.0,21.6555,21.6555,21.3885,21.4578,45200.0
2010-05-06 15:30:00,21.75,22.04,21.75,21.96,4100.0,21.5072,21.794,21.5072,21.7149,4100.0
2010-05-06 15:35:00,21.88,22.02,21.88,21.94,3400.0,21.6357,21.7742,21.6357,21.6951,3400.0
2010-05-06 15:40:00,21.9,22.12,21.9,22.09,2200.0,21.6555,21.8731,21.6555,21.8434,2200.0
2010-05-06 15:45:00,22.05,22.19,21.93,22.16,8500.0,21.8039,21.9423,21.6852,21.9126,8500.0
2010-05-06 15:50:00,22.18,22.18,22.01,22.05,8400.0,21.9324,21.9324,21.7643,21.8039,8400.0
2010-05-06 15:55:00,22.06,22.07,21.91,21.94,20600.0,21.8137,21.8236,21.6654,21.6951,20600.0
2010-05-07 09:30:00,21.95,22.24,21.95,22.15,6300.0,21.705,21.9917,21.705,21.9027,6300.0
2010-05-07 09:35:00,22.12,22.27,22.05,22.27,4700.0,21.8731,22.0214,21.8039,22.0214,4700.0
2010-05-07 09:40:00,22.27,22.38,22.23,22.3,4800.0,22.0214,22.1302,21.9818,22.0511,4800.0
2010-05-07 09:45:00,22.34,22.47,22.23,22.38,9500.0,22.0906,22.2192,21.9818,22.1302,9500.0
2010-05-07 09:50:00,22.34,22.38,22.07,22.12,2600.0,22.0906,22.1302,21.8236,21.8731,2600.0
2010-05-07 09:55:00,22.15,22.32,22.12,22.24,8400.0,21.9027,22.0708,21.8731,21.9917,8400.0
2010-05-07 10:00:00,22.23,22.23,21.85,21.85,6700.0,21.9818,21.9818,21.6061,21.6061,6700.0
2010-05-07 10:05:00,21.74,21.87,21.7,21.8,2600.0,21.4973,21.6259,21.4578,21.5566,2600.0
2010-05-07 10:10:00,21.73,21.81,21.66,21.7,2500.0,21.4874,21.5665,21.4182,21.4578,2500.0
2010-05-07 10:15:00,21.57,21.68,21.57,21.68,12500.0,21.3292,21.438,21.3292,21.438,12500.0
2010-05-07 10:20:00,21.69,21.69,21.53,21.65,7100.0,21.4479,21.4479,21.2897,21.4083,7100.0
2010-05-07 10:25:00,21.52,21.53,21.15,21.32,5600.0,21.2798,21.2897,20.9139,21.082,5600.0
2010-05-07 10:30:00,21.43,21.53,21.2,21.32,2900.0,21.1908,21.2897,20.9633,21.082,2900.0
2010-05-07 10:35:00,21.35,21.53,21.31,21.52,2300.0,21.1117,21.2897,21.0721,21.2798,2300.0
2010-05-07 10:40:00,21.52,21.52,21.39,21.39,4600.0,21.2798,21.2798,21.1512,21.1512,4600.0
2010-05-07 10:45:00,21.41,21.56,21.41,21.54,600.0,21.171,21.3193,21.171,21.2995,600.0
2010-05-07 10:50:00,21.54,21.58,21.45,21.57,900.0,21.2995,21.3391,21.2105,21.3292,900.0
2010-05-07 10:55:00,21.57,21.81,21.49,21.61,6000.0,21.3292,21.5665,21.2501,21.3688,6000.0
2010-05-07 11:00:00,21.59,21.74,21.59,21.7,1400.0,21.349,21.4973,21.349,21.4578,1400.0
2010-05-07 11:05:00,21.79,21.92,21.79,21.84,1300.0,21.5468,21.6753,21.5468,21.5962,1300.0
2010-05-07 11:10:00,21.9,21.9,21.86,21.86,900.0,21.6555,21.6555,21.616,21.616,900.0
2010-05-07 11:15:00,21.87,22.37,21.87,22.37,9900.0,21.6259,22.1203,21.6259,22.1203,9900.0
2010-05-07 11:20:00,22.14,22.14,21.92,21.99,700.0,21.8928,21.8928,21.6753,21.7445,700.0
2010-05-07 11:25:00,21.88,21.91,21.88,21.91,1900.0,21.6357,21.6654,21.6357,21.6654,1900.0
2010-05-07 11:30:00,21.87,21.94,21.87,21.87,6300.0,21.6259,21.6951,21.6259,21.6259,6300.0
2010-05-07 11:35:00,21.9,21.9,21.84,21.86,600.0,21.6555,21.6555,21.5962,21.616,600.0
2010-05-07 11:40:00,21.89,21.93,21.87,21.91,1700.0,21.6456,21.6852,21.6259,21.6654,1700.0
2010-05-07 11:45:00,21.93,22.02,21.91,22.02,900.0,21.6852,21.7742,21.6654,21.7742,900.0
2010-05-07 11:50:00,21.93,21.93,21.79,21.92,1300.0,21.6852,21.6852,21.5468,21.6753,1300.0
2010-05-07 11:55:00,21.9,21.9,21.84,21.88,1100.0,21.6555,21.6555,21.5962,21.6357,1100.0
2010-05-07 12:00:00,21.84,21.95,21.84,21.95,1200.0,21.5962,21.705,21.5962,21.705,1200.0
2010-05-07 12:05:00,21.96,22.14,21.94,22.03,800.0,21.7149,21.8928,21.6951,21.7841,800.0
2010-05-07 12:10:00,21.99,22.07,21.99,22.07,300.0,21.7445,21.8236,21.7445,21.8236,300.0
2010-05-07 12:15:00,22.08,22.12,22.07,22.12,900.0,21.8335,21.8731,21.8236,21.8731,900.0
2010-05-07 12:20:00,22.06,22.11,22.0,22.0,1300.0,21.8137,21.8632,21.7544,21.7544,1300.0
2010-05-07 12:25:00,21.87,21.87,21.79,21.84,1200.0,21.6259,21.6259,21.5468,21.5962,1200.0
2010-05-07 12:30:00,21.78,21.79,21.75,21.76,1500.0,21.5369,21.5468,21.5072,21.5171,1500.0
2010-05-07 12:35:00,21.78,21.84,21.78,21.83,500.0,21.5369,21.5962,21.5369,21.5863,500.0
2010-05-07 12:40:00,21.76,21.76,21.76,21.76,100.0,21.5171,21.5171,21.5171,21.5171,100.0
2010-05-07 12:45:00,21.78,21.8,21.78,21.78,2000.0,21.5369,21.5566,21.5369,21.5369,2000.0
2010-05-07 12:50:00,21.78,21.81,21.52,21.54,2800.0,21.5369,21.5665,21.2798,21.2995,2800.0
2010-05-07 12:55:00,21.56,21.66,21.56,21.6,4400.0,21.3193,21.4182,21.3193,21.3589,4400.0
2010-05-07 13:00:00,21.59,21.59,21.57,21.59,3600.0,21.349,21.349,21.3292,21.349,3600.0
2010-05-07 13:05:00,21.55,21.55,21.5,21.51,3200.0,21.3094,21.3094,21.26,21.2699,3200.0
2010-05-07 13:10:00,21.51,21.53,21.47,21.5,3400.0,21.2699,21.2897,21.2303,21.26,3400.0
2010-05-07 13:15:00,21.51,21.55,21.5,21.5,1400.0,21.2699,21.3094,21.26,21.26,1400.0
2010-05-07 13:20:00,21.52,21.52,21.5,21.5,300.0,21.2798,21.2798,21.26,21.26,300.0
2010-05-07 13:25:00,21.5,21.5,21.49,21.49,300.0,21.26,21.26,21.2501,21.2501,300.0
2010-05-07 13:30:00,21.53,21.57,21.52,21.57,1200.0,21.2897,21.3292,21.2798,21.3292,1200.0
2010-05-07 13:35:00,21.61,21.61,21.59,21.6,500.0,21.3688,21.3688,21.349,21.3589,500.0
2010-05-07 13:40:00,21.78,21.8,21.78,21.8,300.0,21.5369,21.5566,21.5369,21.5566,300.0
2010-05-07 13:45:00,21.78,21.81,21.78,21.79,600.0,21.5369,21.5665,21.5369,21.5468,600.0
2010-05-07 13:50:00,21.67,21.69,21.67,21.69,1000.0,21.4281,21.4479,21.4281,21.4479,1000.0
2010-05-07 13:55:00,21.66,21.68,21.47,21.54,2500.0,21.4182,21.438,21.2303,21.2995,2500.0
2010-05-07 14:00:00,21.54,21.66,21.45,21.45,3300.0,21.2995,21.4182,21.2105,21.2105,3300.0
2010-05-07 14:05:00,21.47,21.47,21.47,21.47,600.0,21.2303,21.2303,21.2303,21.2303,600.0
2010-05-07 14:10:00,21.49,21.49,21.38,21.45,700.0,21.2501,21.2501,21.1413,21.2105,700.0
2010-05-07 14:15:00,21.46,21.55,21.46,21.55,1600.0,21.2204,21.3094,21.2204,21.3094,1600.0
2010-05-07 14:20:00,21.51,21.51,21.51,21.51,100.0,21.2699,21.2699,21.2699,21.2699,100.0
2010-05-07 14:25:00,21.4,21.4,21.38,21.39,5900.0,21.1611,21.1611,21.1413,21.1512,5900.0
2010-05-07 14:30:00,21.35,21.37,21.33,21.37,2100.0,21.1117,21.1314,21.0919,21.1314,2100.0
2010-05-07 14:35:00,21.38,21.4,21.35,21.4,4400.0,21.1413,21.1611,21.1117,21.1611,4400.0
2010-05-07 14:40:00,21.39,21.47,21.33,21.47,5200.0,21.1512,21.2303,21.0919,21.2303,5200.0
2010-05-07 14:45:00,21.41,21.51,21.37,21.37,6300.0,21.171,21.2699,21.1314,21.1314,6300.0
2010-05-07 14:50:00,21.34,21.39,21.34,21.39,9100.0,21.1018,21.1512,21.1018,21.1512,9100.0
2010-05-07 14:55:00,21.37,21.47,21.37,21.44,5000.0,21.1314,21.2303,21.1314,21.2007,5000.0
2010-05-07 15:00:00,21.43,21.47,21.36,21.36,5500.0,21.1908,21.2303,21.1216,21.1216,5500.0
2010-05-07 15:05:00,21.33,21.34,21.25,21.25,1700.0,21.0919,21.1018,21.0128,21.0128,1700.0
2010-05-07 15:10:00,21.21,21.26,21.2,21.26,1100.0,20.9732,21.0227,20.9633,21.0227,1100.0
2010-05-07 15:15:00,21.2,21.26,21.14,21.26,1600.0,20.9633,21.0227,20.904,21.0227,1600.0
2010-05-07 15:20:00,21.27,21.37,21.27,21.35,3500.0,21.0326,21.1314,21.0326,21.1117,3500.0
2010-05-07 15:25:00,21.36,21.36,21.34,21.35,3200.0,21.1216,21.1216,21.1018,21.1117,3200.0
2010-05-07 15:30:00,21.33,21.33,21.29,21.3,5300.0,21.0919,21.0919,21.0523,21.0622,5300.0
2010-05-07 15:35:00,21.33,21.33,21.29,21.29,5600.0,21.0919,21.0919,21.0523,21.0523,5600.0
2010-05-07 15:40:00,21.29,21.36,21.26,21.32,3400.0,21.0523,21.1216,21.0227,21.082,3400.0
2010-05-07 15:45:00,21.3,21.33,21.27,21.32,5500.0,21.0622,21.0919,21.0326,21.082,5500.0
2010-05-07 15:50:00,21.32,21.43,21.29,21.3,12400.0,21.082,21.1908,21.0523,21.0622,12400.0
2010-05-07 15:55:00,21.3,21.3,21.23,21.24,11200.0,21.0622,21.0622,20.993,21.0029,11200.0
2010-05-10 09:30:00,22.66,23.0,22.66,22.86,9400.0,22.407,22.7432,22.407,22.6048,9400.0
2010-05-10 09:35:00,22.57,22.99,22.57,22.9,3800.0,22.318,22.7334,22.318,22.6444,3800.0
2010-05-10 09:40:00,22.9,23.0,22.9,22.93,4500.0,22.6444,22.7432,22.6444,22.674,4500.0
2010-05-10 09:45:00,22.95,22.96,22.89,22.94,2600.0,22.6938,22.7037,22.6345,22.6839,2600.0
2010-05-10 09:50:00,22.94,22.94,22.7,22.7,7100.0,22.6839,22.6839,22.4466,22.4466,7100.0
2010-05-10 09:55:00,22.65,22.66,22.44,22.49,12400.0,22.3972,22.407,22.1895,22.2389,12400.0
2010-05-10 10:00:00,22.49,22.49,22.2,22.28,12300.0,22.2389,22.2389,21.9522,22.0313,12300.0
2010-05-10 10:05:00,22.28,22.45,22.28,22.45,6800.0,22.0313,22.1994,22.0313,22.1994,6800.0
2010-05-10 10:10:00,22.49,22.56,22.49,22.52,5500.0,22.2389,22.3082,22.2389,22.2686,5500.0
2010-05-10 10:15:00,22.57,22.57,22.53,22.53,600.0,22.318,22.318,22.2785,22.2785,600.0
2010-05-10 10:20:00,22.5,22.51,22.49,22.51,1600.0,22.2488,22.2587,22.2389,22.2587,1600.0
2010-05-10 10:25:00,22.49,22.53,22.49,22.51,2300.0,22.2389,22.2785,22.2389,22.2587,2300.0
2010-05-10 10:30:00,22.51,22.67,22.51,22.56,4200.0,22.2587,22.4169,22.2587,22.3082,4200.0
2010-05-10 10:35:00,22.51,22.62,22.44,22.58,5300.0,22.2587,22.3675,22.1895,22.3279,5300.0
2010-05-10 10:40:00,22.6,22.62,22.51,22.51,2500.0,22.3477,22.3675,22.2587,22.2587,2500.0
2010-05-10 10:45:00,22.52,22.55,22.52,22.55,600.0,22.2686,22.2983,22.2686,22.2983,600.0
2010-05-10 10:50:00,22.5,22.56,22.5,22.56,10700.0,22.2488,22.3082,22.2488,22.3082,10700.0
2010-05-10 10:55:00,22.54,22.57,22.42,22.42,5900.0,22.2884,22.318,22.1697,22.1697,5900.0
2010-05-10 11:00:00,22.47,22.69,22.47,22.53,3300.0,22.2192,22.4367,22.2192,22.2785,3300.0
2010-05-10 11:05:00,22.53,22.61,22.53,22.61,2200.0,22.2785,22.3576,22.2785,22.3576,2200.0
2010-05-10 11:10:00,22.6,22.6,22.57,22.58,1800.0,22.3477,22.3477,22.318,22.3279,1800.0
2010-05-10 11:15:00,22.56,22.57,22.51,22.52,2000.0,22.3082,22.318,22.2587,22.2686,2000.0
2010-05-10 11:20:00,22.53,22.54,22.46,22.49,1100.0,22.2785,22.2884,22.2093,22.2389,1100.0
2010-05-10 11:25:00,22.56,22.58,22.56,22.58,300.0,22.3082,22.3279,22.3082,22.3279,300.0
2010-05-10 11:30:00,22.61,22.61,22.57,22.59,1800.0,22.3576,22.3576,22.318,22.3378,1800.0
2010-05-10 11:35:00,22.59,22.59,22.53,22.55,5500.0,22.3378,22.3378,22.2785,22.2983,5500.0
2010-05-10 11:40:00,22.55,22.56,22.54,22.54,5000.0,22.2983,22.3082,22.2884,22.2884,5000.0
2010-05-10 11:45:00,22.51,22.52,22.46,22.46,1000.0,22.2587,22.2686,22.2093,22.2093,1000.0
2010-05-10 11:50:00,22.46,22.5,22.46,22.5,3200.0,22.2093,22.2488,22.2093,22.2488,3200.0
2010-05-10 11:55:00,22.5,22.52,22.5,22.52,1000.0,22.2488,22.2686,22.2488,22.2686,1000.0
2010-05-10 12:00:00,22.52,22.53,22.48,22.48,2300.0,22.2686,22.2785,22.2291,22.2291,2300.0
2010-05-10 12:05:00,22.5,22.5,22.48,22.5,900.0,22.2488,22.2488,22.2291,22.2488,900.0
2010-05-10 12:10:00,22.49,22.49,22.48,22.48,400.0,22.2389,22.2389,22.2291,22.2291,400.0
2010-05-10 12:15:00,22.47,22.47,22.45,22.45,500.0,22.2192,22.2192,22.1994,22.1994,500.0
2010-05-10 12:20:00,22.43,22.46,22.43,22.46,1000.0,22.1796,22.2093,22.1796,22.2093,1000.0
2010-05-10 12:25:00,22.47,22.5,22.47,22.49,700.0,22.2192,22.2488,22.2192,22.2389,700.0
2010-05-10 12:30:00,22.48,22.48,22.44,22.44,400.0,22.2291,22.2291,22.1895,22.1895,400.0
2010-05-10 12:35:00,22.48,22.5,22.45,22.45,900.0,22.2291,22.2488,22.1994,22.1994,900.0
2010-05-10 12:40:00,22.45,22.49,22.45,22.49,800.0,22.1994,22.2389,22.1994,22.2389,800.0
2010-05-10 12:45:00,22.46,22.49,22.44,22.44,2300.0,22.2093,22.2389,22.1895,22.1895,2300.0
2010-05-10 12:50:00,22.43,22.5,22.42,22.49,2400.0,22.1796,22.2488,22.1697,22.2389,2400.0
2010-05-10 12:55:00,22.46,22.49,22.46,22.49,1100.0,22.2093,22.2389,22.2093,22.2389,1100.0
2010-05-10 13:00:00,22.49,22.5,22.45,22.45,1100.0,22.2389,22.2488,22.1994,22.1994,1100.0
2010-05-10 13:05:00,22.45,22.46,22.4,22.44,5400.0,22.1994,22.2093,22.1499,22.1895,5400.0
2010-05-10 13:10:00,22.46,22.47,22.4,22.43,1300.0,22.2093,22.2192,22.1499,22.1796,1300.0
2010-05-10 13:15:00,22.39,22.49,22.39,22.47,600.0,22.1401,22.2389,22.1401,22.2192,600.0
2010-05-10 13:20:00,22.45,22.47,22.44,22.44,700.0,22.1994,22.2192,22.1895,22.1895,700.0
2010-05-10 13:25:00,22.43,22.43,22.39,22.39,400.0,22.1796,22.1796,22.1401,22.1401,400.0
2010-05-10 13:30:00,22.42,22.43,22.38,22.4,1200.0,22.1697,22.1796,22.1302,22.1499,1200.0
2010-05-10 13:35:00,22.4,22.41,22.39,22.39,1400.0,22.1499,22.1598,22.1401,22.1401,1400.0
2010-05-10 13:40:00,22.38,22.4,22.38,22.38,5600.0,22.1302,22.1499,22.1302,22.1302,5600.0
2010-05-10 13:45:00,22.4,22.43,22.38,22.43,1400.0,22.1499,22.1796,22.1302,22.1796,1400.0
2010-05-10 13:50:00,22.43,22.5,22.42,22.5,5900.0,22.1796,22.2488,22.1697,22.2488,5900.0
2010-05-10 13:55:00,22.5,22.51,22.38,22.4,3800.0,22.2488,22.2587,22.1302,22.1499,3800.0
2010-05-10 14:00:00,22.4,22.46,22.38,22.44,10200.0,22.1499,22.2093,22.1302,22.1895,10200.0
2010-05-10 14:05:00,22.46,22.46,22.43,22.45,2100.0,22.2093,22.2093,22.1796,22.1994,2100.0
2010-05-10 14:10:00,22.45,22.58,22.45,22.52,16200.0,22.1994,22.3279,22.1994,22.2686,16200.0
2010-05-10 14:15:00,22.51,22.52,22.48,22.48,7800.0,22.2587,22.2686,22.2291,22.2291,7800.0
2010-05-10 14:20:00,22.49,22.51,22.48,22.5,3400.0,22.2389,22.2587,22.2291,22.2488,3400.0
2010-05-10 14:25:00,22.51,22.51,22.45,22.45,2500.0,22.2587,22.2587,22.1994,22.1994,2500.0
2010-05-10 14:30:00,22.45,22.45,22.41,22.42,6000.0,22.1994,22.1994,22.1598,22.1697,6000.0
2010-05-10 14:35:00,22.42,22.44,22.33,22.35,4200.0,22.1697,22.1895,22.0807,22.1005,4200.0
2010-05-10 14:40:00,22.35,22.45,22.31,22.43,7400.0,22.1005,22.1994,22.0609,22.1796,7400.0
2010-05-10 14:45:00,22.43,22.44,22.39,22.42,3000.0,22.1796,22.1895,22.1401,22.1697,3000.0
2010-05-10 14:50:00,22.44,22.45,22.42,22.43,4600.0,22.1895,22.1994,22.1697,22.1796,4600.0
2010-05-10 14:55:00,22.43,22.47,22.42,22.47,2900.0,22.1796,22.2192,22.1697,22.2192,2900.0
2010-05-10 15:00:00,22.46,22.46,22.41,22.44,3900.0,22.2093,22.2093,22.1598,22.1895,3900.0
2010-05-10 15:05:00,22.47,22.52,22.47,22.48,7900.0,22.2192,22.2686,22.2192,22.2291,7900.0
2010-05-10 15:10:00,22.48,22.5,22.46,22.48,3800.0,22.2291,22.2488,22.2093,22.2291,3800.0
2010-05-10 15:15:00,22.49,22.5,22.49,22.5,2900.0,22.2389,22.2488,22.2389,22.2488,2900.0
2010-05-10 15:20:00,22.5,22.51,22.49,22.51,1300.0,22.2488,22.2587,22.2389,22.2587,1300.0
2010-05-10 15:25:00,22.51,22.53,22.5,22.51,2000.0,22.2587,22.2785,22.2488,22.2587,2000.0
2010-05-10 15:30:00,22.51,22.52,22.51,22.52,1400.0,22.2587,22.2686,22.2587,22.2686,1400.0
2010-05-10 15:35:00,22.53,22.61,22.52,22.61,4300.0,22.2785,22.3576,22.2686,22.3576,4300.0
2010-05-10 15:40:00,22.6,22.68,22.6,22.68,4100.0,22.3477,22.4268,22.3477,22.4268,4100.0
2010-05-10 15:45:00,22.68,22.69,22.62,22.62,5700.0,22.4268,22.4367,22.3675,22.3675,5700.0
2010-05-10 15:50:00,22.61,22.64,22.59,22.64,8600.0,22.3576,22.3873,22.3378,22.3873,8600.0
2010-05-10 15:55:00,22.67,22.85,22.65,22.82,13700.0,22.4169,22.5949,22.3972,22.5653,13700.0
2010-05-11 09:30:00,22.68,22.68,22.51,22.51,5600.0,22.4268,22.4268,22.2587,22.2587,5600.0
2010-05-11 09:35:00,22.51,22.51,22.51,22.51,100.0,22.2587,22.2587,22.2587,22.2587,100.0
2010-05-11 09:40:00,22.62,22.62,22.62,22.62,100.0,22.3675,22.3675,22.3675,22.3675,100.0
2010-05-11 09:45:00,22.6,22.74,22.6,22.73,3200.0,22.3477,22.4861,22.3477,22.4763,3200.0
2010-05-11 09:50:00,22.73,22.95,22.72,22.91,5000.0,22.4763,22.6938,22.4664,22.6543,5000.0
2010-05-11 09:55:00,22.91,22.91,22.86,22.9,700.0,22.6543,22.6543,22.6048,22.6444,700.0
2010-05-11 10:00:00,22.9,22.9,22.83,22.83,1700.0,22.6444,22.6444,22.5751,22.5751,1700.0
2010-05-11 10:05:00,22.83,22.83,22.8,22.8,400.0,22.5751,22.5751,22.5455,22.5455,400.0
2010-05-11 10:10:00,22.82,22.89,22.79,22.87,1000.0,22.5653,22.6345,22.5356,22.6147,1000.0
2010-05-11 10:15:00,22.85,22.93,22.85,22.9,1900.0,22.5949,22.674,22.5949,22.6444,1900.0
2010-05-11 10:20:00,22.9,22.92,22.87,22.91,3800.0,22.6444,22.6641,22.6147,22.6543,3800.0
2010-05-11 10:25:00,22.91,22.95,22.91,22.95,700.0,22.6543,22.6938,22.6543,22.6938,700.0
2010-05-11 10:30:00,22.91,22.99,22.91,22.94,2500.0,22.6543,22.7334,22.6543,22.6839,2500.0
2010-05-11 10:35:00,22.98,23.01,22.97,23.0,13300.0,22.7235,22.7531,22.7136,22.7432,13300.0
2010-05-11 10:40:00,23.0,23.08,23.0,23.02,8400.0,22.7432,22.8224,22.7432,22.763,8400.0
2010-05-11 10:45:00,23.02,23.07,23.0,23.07,1500.0,22.763,22.8125,22.7432,22.8125,1500.0
2010-05-11 10:50:00,23.03,23.08,23.03,23.08,900.0,22.7729,22.8224,22.7729,22.8224,900.0
2010-05-11 10:55:00,23.04,23.04,23.01,23.01,1600.0,22.7828,22.7828,22.7531,22.7531,1600.0
2010-05-11 11:00:00,23.01,23.03,23.0,23.0,2500.0,22.7531,22.7729,22.7432,22.7432,2500.0
2010-05-11 11:05:00,23.03,23.1,23.01,23.08,2300.0,22.7729,22.8421,22.7531,22.8224,2300.0
2010-05-11 11:10:00,23.08,23.31,23.08,23.31,8900.0,22.8224,23.0498,22.8224,23.0498,8900.0
2010-05-11 11:15:00,23.28,23.29,23.24,23.27,3700.0,23.0201,23.03,22.9806,23.0102,3700.0
2010-05-11 11:20:00,23.27,23.29,23.27,23.29,1000.0,23.0102,23.03,23.0102,23.03,1000.0
2010-05-11 11:25:00,23.28,23.38,23.28,23.36,1600.0,23.0201,23.119,23.0201,23.0992,1600.0
2010-05-11 11:30:00,23.38,23.42,23.35,23.42,6300.0,23.119,23.1586,23.0893,23.1586,6300.0
2010-05-11 11:35:00,23.44,23.54,23.44,23.52,3500.0,23.1783,23.2772,23.1783,23.2574,3500.0
2010-05-11 11:40:00,23.52,23.57,23.5,23.57,1000.0,23.2574,23.3069,23.2377,23.3069,1000.0
2010-05-11 11:45:00,23.55,23.59,23.49,23.49,1100.0,23.2871,23.3267,23.2278,23.2278,1100.0
2010-05-11 11:50:00,23.48,23.54,23.48,23.54,500.0,23.2179,23.2772,23.2179,23.2772,500.0
2010-05-11 11:55:00,23.54,23.54,23.43,23.43,2600.0,23.2772,23.2772,23.1684,23.1684,2600.0
2010-05-11 12:00:00,23.4,23.48,23.33,23.44,3800.0,23.1388,23.2179,23.0696,23.1783,3800.0
2010-05-11 12:05:00,23.47,23.52,23.47,23.52,900.0,23.208,23.2574,23.208,23.2574,900.0
2010-05-11 12:10:00,23.49,23.51,23.45,23.45,800.0,23.2278,23.2476,23.1882,23.1882,800.0
2010-05-11 12:15:00,23.45,23.6,23.45,23.59,2100.0,23.1882,23.3365,23.1882,23.3267,2100.0
2010-05-11 12:20:00,23.59,23.59,23.52,23.57,2900.0,23.3267,23.3267,23.2574,23.3069,2900.0
2010-05-11 12:25:00,23.58,23.62,23.58,23.62,1800.0,23.3168,23.3563,23.3168,23.3563,1800.0
2010-05-11 12:30:00,23.65,23.76,23.62,23.75,3300.0,23.386,23.4948,23.3563,23.4849,3300.0
2010-05-11 12:35:00,23.76,23.79,23.74,23.78,2100.0,23.4948,23.5244,23.475,23.5145,2100.0
2010-05-11 12:40:00,23.79,23.84,23.76,23.78,4900.0,23.5244,23.5739,23.4948,23.5145,4900.0
2010-05-11 12:45:00,23.78,23.85,23.78,23.82,2600.0,23.5145,23.5838,23.5145,23.5541,2600.0
2010-05-11 12:50:00,23.82,23.83,23.8,23.82,800.0,23.5541,23.564,23.5343,23.5541,800.0
2010-05-11 12:55:00,23.84,23.84,23.79,23.79,800.0,23.5739,23.5739,23.5244,23.5244,800.0
2010-05-11 13:00:00,23.79,23.79,23.79,23.79,0.0,23.5244,23.5244,23.5244,23.5244,0.0
2010-05-11 13:05:00,23.77,23.79,23.74,23.75,3000.0,23.5047,23.5244,23.475,23.4849,3000.0
2010-05-11 13:10:00,23.76,23.8,23.72,23.74,2200.0,23.4948,23.5343,23.4552,23.475,2200.0
2010-05-11 13:15:00,23.73,23.84,23.73,23.82,3000.0,23.4651,23.5739,23.4651,23.5541,3000.0
2010-05-11 13:20:00,23.81,23.83,23.78,23.8,2900.0,23.5442,23.564,23.5145,23.5343,2900.0
2010-05-11 13:25:00,23.79,23.88,23.79,23.86,1400.0,23.5244,23.6134,23.5244,23.5936,1400.0
2010-05-11 13:30:00,23.87,23.95,23.87,23.94,1800.0,23.6035,23.6826,23.6035,23.6728,1800.0
2010-05-11 13:35:00,23.93,23.93,23.83,23.83,900.0,23.6629,23.6629,23.564,23.564,900.0
2010-05-11 13:40:00,23.83,23.87,23.82,23.87,800.0,23.564,23.6035,23.5541,23.6035,800.0
2010-05-11 13:45:00,23.9,24.09,23.9,24.02,6600.0,23.6332,23.8211,23.6332,23.7519,6600.0
2010-05-11 13:50:00,24.02,24.02,23.97,23.98,1500.0,23.7519,23.7519,23.7024,23.7123,1500.0
2010-05-11 13:55:00,23.98,23.98,23.9,23.9,1000.0,23.7123,23.7123,23.6332,23.6332,1000.0
2010-05-11 14:00:00,23.9,23.94,23.9,23.93,2200.0,23.6332,23.6728,23.6332,23.6629,2200.0
2010-05-11 14:05:00,23.93,23.94,23.83,23.83,3800.0,23.6629,23.6728,23.564,23.564,3800.0
2010-05-11 14:10:00,23.84,23.86,23.7,23.73,4300.0,23.5739,23.5936,23.4354,23.4651,4300.0
2010-05-11 14:15:00,23.73,23.74,23.62,23.63,6800.0,23.4651,23.475,23.3563,23.3662,6800.0
2010-05-11 14:20:00,23.66,23.82,23.66,23.76,6400.0,23.3959,23.5541,23.3959,23.4948,6400.0
2010-05-11 14:25:00,23.77,23.77,23.72,23.75,1900.0,23.5047,23.5047,23.4552,23.4849,1900.0
2010-05-11 14:30:00,23.71,23.72,23.64,23.72,4200.0,23.4453,23.4552,23.3761,23.4552,4200.0
2010-05-11 14:35:00,23.73,23.73,23.61,23.64,2400.0,23.4651,23.4651,23.3464,23.3761,2400.0
2010-05-11 14:40:00,23.6,23.6,23.52,23.55,3200.0,23.3365,23.3365,23.2574,23.2871,3200.0
2010-05-11 14:45:00,23.54,23.61,23.54,23.61,3400.0,23.2772,23.3464,23.2772,23.3464,3400.0
2010-05-11 14:50:00,23.61,23.75,23.61,23.73,3300.0,23.3464,23.4849,23.3464,23.4651,3300.0
2010-05-11 14:55:00,23.74,23.78,23.67,23.67,3200.0,23.475,23.5145,23.4058,23.4058,3200.0
2010-05-11 15:00:00,23.65,23.65,23.55,23.55,3000.0,23.386,23.386,23.2871,23.2871,3000.0
2010-05-11 15:05:00,23.57,23.61,23.57,23.58,2200.0,23.3069,23.3464,23.3069,23.3168,2200.0
2010-05-11 15:10:00,23.58,23.58,23.5,23.52,2600.0,23.3168,23.3168,23.2377,23.2574,2600.0
2010-05-11 15:15:00,23.5,23.55,23.43,23.49,5100.0,23.2377,23.2871,23.1684,23.2278,5100.0
2010-05-11 15:20:00,23.49,23.49,23.4,23.41,5300.0,23.2278,23.2278,23.1388,23.1487,5300.0
2010-05-11 15:25:00,23.41,23.42,23.36,23.4,6300.0,23.1487,23.1586,23.0992,23.1388,6300.0
2010-05-11 15:30:00,23.39,23.39,23.35,23.37,2700.0,23.1289,23.1289,23.0893,23.1091,2700.0
2010-05-11 15:35:00,23.39,23.54,23.39,23.5,7600.0,23.1289,23.2772,23.1289,23.2377,7600.0
2010-05-11 15:40:00,23.52,23.55,23.36,23.46,20500.0,23.2574,23.2871,23.0992,23.1981,20500.0
2010-05-11 15:45:00,23.47,23.54,23.35,23.39,13600.0,23.208,23.2772,23.0893,23.1289,13600.0
2010-05-11 15:50:00,23.35,23.42,23.35,23.37,6900.0,23.0893,23.1586,23.0893,23.1091,6900.0
2010-05-11 15:55:00,23.34,23.42,23.33,23.39,18200.0,23.0795,23.1586,23.0696,23.1289,18200.0
2010-05-12 09:30:00,23.58,23.81,23.33,23.56,5500.0,23.3168,23.5442,23.0696,23.297,5500.0
2010-05-12 09:35:00,23.61,23.75,23.61,23.69,800.0,23.3464,23.4849,23.3464,23.4255,800.0
2010-05-12 09:40:00,23.78,23.78,23.72,23.72,700.0,23.5145,23.5145,23.4552,23.4552,700.0
2010-05-12 09:45:00,23.73,23.74,23.67,23.67,1100.0,23.4651,23.475,23.4058,23.4058,1100.0
2010-05-12 09:50:00,23.67,23.7,23.43,23.47,18100.0,23.4058,23.4354,23.1684,23.208,18100.0
2010-05-12 09:55:00,23.55,23.75,23.48,23.75,3500.0,23.2871,23.4849,23.2179,23.4849,3500.0
2010-05-12 10:00:00,23.72,23.72,23.7,23.71,2800.0,23.4552,23.4552,23.4354,23.4453,2800.0
2010-05-12 10:05:00,23.74,23.92,23.71,23.75,24800.0,23.475,23.653,23.4453,23.4849,24800.0
2010-05-12 10:10:00,23.74,23.75,23.73,23.74,2900.0,23.475,23.4849,23.4651,23.475,2900.0
2010-05-12 10:15:00,23.75,23.75,23.67,23.71,8900.0,23.4849,23.4849,23.4058,23.4453,8900.0
2010-05-12 10:20:00,23.7,23.79,23.7,23.73,4100.0,23.4354,23.5244,23.4354,23.4651,4100.0
2010-05-12 10:25:00,23.75,23.75,23.75,23.75,1400.0,23.4849,23.4849,23.4849,23.4849,1400.0
2010-05-12 10:30:00,23.75,23.76,23.72,23.73,5000.0,23.4849,23.4948,23.4552,23.4651,5000.0
2010-05-12 10:35:00,23.73,23.73,23.57,23.68,1600.0,23.4651,23.4651,23.3069,23.4157,1600.0
2010-05-12 10:40:00,23.66,23.77,23.66,23.77,1800.0,23.3959,23.5047,23.3959,23.5047,1800.0
2010-05-12 10:45:00,23.77,23.81,23.75,23.78,3400.0,23.5047,23.5442,23.4849,23.5145,3400.0
2010-05-12 10:50:00,23.82,23.82,23.81,23.81,400.0,23.5541,23.5541,23.5442,23.5442,400.0
2010-05-12 10:55:00,23.79,23.9,23.79,23.86,2100.0,23.5244,23.6332,23.5244,23.5936,2100.0
2010-05-12 11:00:00,23.86,23.98,23.86,23.92,2400.0,23.5936,23.7123,23.5936,23.653,2400.0
2010-05-12 11:05:00,23.92,23.99,23.9,23.9,3600.0,23.653,23.7222,23.6332,23.6332,3600.0
2010-05-12 11:10:00,23.89,23.99,23.84,23.93,3500.0,23.6233,23.7222,23.5739,23.6629,3500.0
2010-05-12 11:15:00,23.92,23.93,23.88,23.91,2000.0,23.653,23.6629,23.6134,23.6431,2000.0
2010-05-12 11:20:00,23.94,23.94,23.88,23.91,1400.0,23.6728,23.6728,23.6134,23.6431,1400.0
2010-05-12 11:25:00,23.88,23.9,23.83,23.85,1400.0,23.6134,23.6332,23.564,23.5838,1400.0
2010-05-12 11:30:00,23.85,23.88,23.82,23.88,1300.0,23.5838,23.6134,23.5541,23.6134,1300.0
2010-05-12 11:35:00,23.88,23.92,23.87,23.9,1000.0,23.6134,23.653,23.6035,23.6332,1000.0
2010-05-12 11:40:00,23.93,23.98,23.92,23.98,1100.0,23.6629,23.7123,23.653,23.7123,1100.0
2010-05-12 11:45:00,23.98,24.07,23.97,24.01,2600.0,23.7123,23.8013,23.7024,23.742,2600.0
2010-05-12 11:50:00,24.04,24.14,24.04,24.14,2300.0,23.7716,23.8705,23.7716,23.8705,2300.0
2010-05-12 11:55:00,24.13,24.22,24.12,24.22,2400.0,23.8606,23.9496,23.8507,23.9496,2400.0
2010-05-12 12:00:00,24.22,24.25,24.21,24.25,1900.0,23.9496,23.9793,23.9397,23.9793,1900.0
2010-05-12 12:05:00,24.23,24.31,24.21,24.31,3600.0,23.9595,24.0386,23.9397,24.0386,3600.0
2010-05-12 12:10:00,24.34,24.44,24.34,24.44,1100.0,24.0683,24.1672,24.0683,24.1672,1100.0
2010-05-12 12:15:00,24.46,24.48,24.4,24.42,3500.0,24.1869,24.2067,24.1276,24.1474,3500.0
2010-05-12 12:20:00,24.38,24.38,24.29,24.3,2800.0,24.1078,24.1078,24.0188,24.0287,2800.0
2010-05-12 12:25:00,24.3,24.32,24.3,24.32,900.0,24.0287,24.0485,24.0287,24.0485,900.0
2010-05-12 12:30:00,24.32,24.37,24.32,24.36,600.0,24.0485,24.098,24.0485,24.0881,600.0
2010-05-12 12:35:00,24.34,24.34,24.27,24.29,2200.0,24.0683,24.0683,23.9991,24.0188,2200.0
2010-05-12 12:40:00,24.3,24.3,24.3,24.3,200.0,24.0287,24.0287,24.0287,24.0287,200.0
2010-05-12 12:45:00,24.29,24.35,24.29,24.35,1300.0,24.0188,24.0782,24.0188,24.0782,1300.0
2010-05-12 12:50:00,24.35,24.36,24.35,24.36,400.0,24.0782,24.0881,24.0782,24.0881,400.0
2010-05-12 12:55:00,24.35,24.38,24.35,24.37,700.0,24.0782,24.1078,24.0782,24.098,700.0
2010-05-12 13:00:00,24.37,24.38,24.36,24.38,300.0,24.098,24.1078,24.0881,24.1078,300.0
2010-05-12 13:05:00,24.38,24.48,24.38,24.47,2600.0,24.1078,24.2067,24.1078,24.1968,2600.0
2010-05-12 13:10:00,24.45,24.49,24.43,24.49,4000.0,24.1771,24.2166,24.1573,24.2166,4000.0
2010-05-12 13:15:00,24.49,24.51,24.48,24.48,1800.0,24.2166,24.2364,24.2067,24.2067,1800.0
2010-05-12 13:20:00,24.48,24.5,24.48,24.5,1800.0,24.2067,24.2265,24.2067,24.2265,1800.0
2010-05-12 13:25:00,24.46,24.5,24.46,24.5,1500.0,24.1869,24.2265,24.1869,24.2265,1500.0
2010-05-12 13:30:00,24.5,24.67,24.5,24.67,4900.0,24.2265,24.3946,24.2265,24.3946,4900.0
2010-05-12 13:35:00,24.65,24.7,24.61,24.64,5200.0,24.3748,24.4243,24.3353,24.3649,5200.0
2010-05-12 13:40:00,24.61,24.78,24.58,24.74,12100.0,24.3353,24.5034,24.3056,24.4638,12100.0
2010-05-12 13:45:00,24.74,24.82,24.73,24.81,1800.0,24.4638,24.5429,24.4539,24.533,1800.0
2010-05-12 13:50:00,24.83,24.88,24.79,24.85,1700.0,24.5528,24.6023,24.5133,24.5726,1700.0
2010-05-12 13:55:00,24.87,24.88,24.85,24.88,2000.0,24.5924,24.6023,24.5726,24.6023,2000.0
2010-05-12 14:00:00,24.87,24.9,24.82,24.82,2300.0,24.5924,24.622,24.5429,24.5429,2300.0
2010-05-12 14:05:00,24.84,24.91,24.76,24.76,4900.0,24.5627,24.6319,24.4836,24.4836,4900.0
2010-05-12 14:10:00,24.75,24.81,24.73,24.77,2700.0,24.4737,24.533,24.4539,24.4935,2700.0
2010-05-12 14:15:00,24.79,24.84,24.77,24.84,1100.0,24.5133,24.5627,24.4935,24.5627,1100.0
2010-05-12 14:20:00,24.88,24.9,24.82,24.9,1800.0,24.6023,24.622,24.5429,24.622,1800.0
2010-05-12 14:25:00,24.87,24.9,24.83,24.88,2100.0,24.5924,24.622,24.5528,24.6023,2100.0
2010-05-12 14:30:00,24.88,24.89,24.87,24.88,5700.0,24.6023,24.6121,24.5924,24.6023,5700.0
2010-05-12 14:35:00,24.89,24.95,24.88,24.95,4000.0,24.6121,24.6715,24.6023,24.6715,4000.0
2010-05-12 14:40:00,24.96,25.0,24.96,24.99,5500.0,24.6814,24.7209,24.6814,24.711,5500.0
2010-05-12 14:45:00,25.0,25.04,24.9,24.91,6600.0,24.7209,24.7605,24.622,24.6319,6600.0
2010-05-12 14:50:00,24.89,24.9,24.82,24.82,2100.0,24.6121,24.622,24.5429,24.5429,2100.0
2010-05-12 14:55:00,24.82,24.86,24.81,24.81,3100.0,24.5429,24.5825,24.533,24.533,3100.0
2010-05-12 15:00:00,24.82,24.89,24.82,24.85,4900.0,24.5429,24.6121,24.5429,24.5726,4900.0
2010-05-12 15:05:00,24.85,24.86,24.76,24.77,4400.0,24.5726,24.5825,24.4836,24.4935,4400.0
2010-05-12 15:10:00,24.76,24.88,24.76,24.88,1500.0,24.4836,24.6023,24.4836,24.6023,1500.0
2010-05-12 15:15:00,24.88,24.89,24.8,24.85,3800.0,24.6023,24.6121,24.5232,24.5726,3800.0
2010-05-12 15:20:00,24.84,24.84,24.8,24.81,1400.0,24.5627,24.5627,24.5232,24.533,1400.0
2010-05-12 15:25:00,24.8,24.85,24.78,24.78,5000.0,24.5232,24.5726,24.5034,24.5034,5000.0
2010-05-12 15:30:00,24.79,24.79,24.71,24.74,6300.0,24.5133,24.5133,24.4342,24.4638,6300.0
2010-05-12 15:35:00,24.71,24.73,24.66,24.66,3900.0,24.4342,24.4539,24.3847,24.3847,3900.0
2010-05-12 15:40:00,24.68,24.74,24.66,24.67,8700.0,24.4045,24.4638,24.3847,24.3946,8700.0
2010-05-12 15:45:00,24.69,24.74,24.68,24.68,6600.0,24.4144,24.4638,24.4045,24.4045,6600.0
2010-05-12 15:50:00,24.69,24.7,24.68,24.69,13100.0,24.4144,24.4243,24.4045,24.4144,13100.0
2010-05-12 15:55:00,24.69,24.76,24.69,24.7,12000.0,24.4144,24.4836,24.4144,24.4243,12000.0
2010-05-13 09:30:00,24.94,25.3,24.94,25.12,32200.0,24.6616,25.0176,24.6616,24.8396,32200.0
2010-05-13 09:35:00,25.08,25.22,25.02,25.09,17200.0,24.8,24.9385,24.7407,24.8099,17200.0
2010-05-13 09:40:00,25.1,25.1,25.05,25.08,2300.0,24.8198,24.8198,24.7704,24.8,2300.0
2010-05-13 09:45:00,25.09,25.34,25.06,25.33,13600.0,24.8099,25.0571,24.7803,25.0472,13600.0
2010-05-13 09:50:00,25.37,25.4,25.16,25.18,14300.0,25.0868,25.1165,24.8791,24.8989,14300.0
2010-05-13 09:55:00,25.18,25.19,25.11,25.17,3000.0,24.8989,24.9088,24.8297,24.889,3000.0
2010-05-13 10:00:00,25.16,25.16,25.06,25.11,12300.0,24.8791,24.8791,24.7803,24.8297,12300.0
2010-05-13 10:05:00,25.11,25.15,25.02,25.11,10700.0,24.8297,24.8692,24.7407,24.8297,10700.0
2010-05-13 10:10:00,25.11,25.11,25.07,25.09,16000.0,24.8297,24.8297,24.7901,24.8099,16000.0
2010-05-13 10:15:00,25.09,25.09,25.0,25.05,6700.0,24.8099,24.8099,24.7209,24.7704,6700.0
2010-05-13 10:20:00,25.01,25.06,25.01,25.03,10200.0,24.7308,24.7803,24.7308,24.7506,10200.0
2010-05-13 10:25:00,25.02,25.03,24.91,24.99,5800.0,24.7407,24.7506,24.6319,24.711,5800.0
2010-05-13 10:30:00,24.99,24.99,24.9,24.91,4600.0,24.711,24.711,24.622,24.6319,4600.0
2010-05-13 10:35:00,24.88,24.93,24.88,24.93,1800.0,24.6023,24.6517,24.6023,24.6517,1800.0
2010-05-13 10:40:00,24.93,24.93,24.91,24.93,5500.0,24.6517,24.6517,24.6319,24.6517,5500.0
2010-05-13 10:45:00,24.94,24.94,24.84,24.84,2900.0,24.6616,24.6616,24.5627,24.5627,2900.0
2010-05-13 10:50:00,24.85,24.85,24.78,24.79,2800.0,24.5726,24.5726,24.5034,24.5133,2800.0
2010-05-13 10:55:00,24.8,24.8,24.67,24.74,3400.0,24.5232,24.5232,24.3946,24.4638,3400.0
2010-05-13 11:00:00,24.72,24.8,24.7,24.79,4000.0,24.444,24.5232,24.4243,24.5133,4000.0
2010-05-13 11:05:00,24.8,24.85,24.8,24.82,3100.0,24.5232,24.5726,24.5232,24.5429,3100.0
2010-05-13 11:10:00,24.85,24.88,24.81,24.87,7300.0,24.5726,24.6023,24.533,24.5924,7300.0
2010-05-13 11:15:00,24.86,24.88,24.85,24.86,900.0,24.5825,24.6023,24.5726,24.5825,900.0
2010-05-13 11:20:00,24.88,24.88,24.86,24.87,2100.0,24.6023,24.6023,24.5825,24.5924,2100.0
2010-05-13 11:25:00,24.88,24.88,24.88,24.88,300.0,24.6023,24.6023,24.6023,24.6023,300.0
2010-05-13 11:30:00,24.86,24.87,24.84,24.85,3300.0,24.5825,24.5924,24.5627,24.5726,3300.0
2010-05-13 11:35:00,24.84,24.84,24.73,24.82,8400.0,24.5627,24.5627,24.4539,24.5429,8400.0
2010-05-13 11:40:00,24.84,24.88,24.84,24.88,500.0,24.5627,24.6023,24.5627,24.6023,500.0
2010-05-13 11:45:00,24.83,24.86,24.78,24.86,7600.0,24.5528,24.5825,24.5034,24.5825,7600.0
2010-05-13 11:50:00,24.87,24.87,24.75,24.78,6100.0,24.5924,24.5924,24.4737,24.5034,6100.0
2010-05-13 11:55:00,24.79,24.79,24.75,24.75,500.0,24.5133,24.5133,24.4737,24.4737,500.0
2010-05-13 12:00:00,24.77,24.81,24.77,24.81,700.0,24.4935,24.533,24.4935,24.533,700.0
2010-05-13 12:05:00,24.8,24.8,24.79,24.79,300.0,24.5232,24.5232,24.5133,24.5133,300.0
2010-05-13 12:10:00,24.81,24.81,24.77,24.77,300.0,24.533,24.533,24.4935,24.4935,300.0
2010-05-13 12:15:00,24.79,24.79,24.69,24.69,2400.0,24.5133,24.5133,24.4144,24.4144,2400.0
2010-05-13 12:20:00,24.71,24.75,24.64,24.75,2300.0,24.4342,24.4737,24.3649,24.4737,2300.0
2010-05-13 12:25:00,24.78,24.8,24.75,24.8,1200.0,24.5034,24.5232,24.4737,24.5232,1200.0
2010-05-13 12:30:00,24.76,24.76,24.71,24.74,1000.0,24.4836,24.4836,24.4342,24.4638,1000.0
2010-05-13 12:35:00,24.75,24.75,24.71,24.71,400.0,24.4737,24.4737,24.4342,24.4342,400.0
2010-05-13 12:40:00,24.71,24.71,24.71,24.71,100.0,24.4342,24.4342,24.4342,24.4342,100.0
2010-05-13 12:45:00,24.72,24.72,24.68,24.68,5000.0,24.444,24.444,24.4045,24.4045,5000.0
2010-05-13 12:50:00,24.7,24.79,24.7,24.79,1400.0,24.4243,24.5133,24.4243,24.5133,1400.0
2010-05-13 12:55:00,24.78,24.8,24.77,24.8,9500.0,24.5034,24.5232,24.4935,24.5232,9500.0
2010-05-13 13:00:00,24.8,24.8,24.76,24.77,800.0,24.5232,24.5232,24.4836,24.4935,800.0
2010-05-13 13:05:00,24.78,24.8,24.77,24.79,3600.0,24.5034,24.5232,24.4935,24.5133,3600.0
2010-05-13 13:10:00,24.8,24.82,24.77,24.8,1300.0,24.5232,24.5429,24.4935,24.5232,1300.0
2010-05-13 13:15:00,24.78,24.79,24.77,24.77,1300.0,24.5034,24.5133,24.4935,24.4935,1300.0
2010-05-13 13:20:00,24.77,24.78,24.76,24.77,900.0,24.4935,24.5034,24.4836,24.4935,900.0
2010-05-13 13:25:00,24.76,24.8,24.69,24.8,7200.0,24.4836,24.5232,24.4144,24.5232,7200.0
2010-05-13 13:30:00,24.81,24.81,24.8,24.81,900.0,24.533,24.533,24.5232,24.533,900.0
2010-05-13 13:35:00,24.81,24.81,24.78,24.78,2000.0,24.533,24.533,24.5034,24.5034,2000.0
2010-05-13 13:40:00,24.81,24.81,24.75,24.75,1900.0,24.533,24.533,24.4737,24.4737,1900.0
2010-05-13 13:45:00,24.75,24.77,24.75,24.77,500.0,24.4737,24.4935,24.4737,24.4935,500.0
2010-05-13 13:50:00,24.74,24.75,24.68,24.68,2700.0,24.4638,24.4737,24.4045,24.4045,2700.0
2010-05-13 13:55:00,24.68,24.7,24.58,24.7,5900.0,24.4045,24.4243,24.3056,24.4243,5900.0
2010-05-13 14:00:00,24.7,24.7,24.68,24.69,1900.0,24.4243,24.4243,24.4045,24.4144,1900.0
2010-05-13 14:05:00,24.69,24.74,24.69,24.74,500.0,24.4144,24.4638,24.4144,24.4638,500.0
2010-05-13 14:10:00,24.74,24.74,24.71,24.71,700.0,24.4638,24.4638,24.4342,24.4342,700.0
2010-05-13 14:15:00,24.73,24.73,24.7,24.7,1800.0,24.4539,24.4539,24.4243,24.4243,1800.0
2010-05-13 14:20:00,24.7,24.72,24.69,24.7,1000.0,24.4243,24.444,24.4144,24.4243,1000.0
2010-05-13 14:25:00,24.7,24.7,24.65,24.66,2800.0,24.4243,24.4243,24.3748,24.3847,2800.0
2010-05-13 14:30:00,24.66,24.66,24.46,24.63,4200.0,24.3847,24.3847,24.1869,24.3551,4200.0
2010-05-13 14:35:00,24.63,24.68,24.63,24.68,3700.0,24.3551,24.4045,24.3551,24.4045,3700.0
2010-05-13 14:40:00,24.67,24.67,24.59,24.59,2500.0,24.3946,24.3946,24.3155,24.3155,2500.0
2010-05-13 14:45:00,24.58,24.58,24.51,24.55,1800.0,24.3056,24.3056,24.2364,24.2759,1800.0
2010-05-13 14:50:00,24.57,24.57,24.31,24.32,3600.0,24.2957,24.2957,24.0386,24.0485,3600.0
2010-05-13 14:55:00,24.32,24.35,24.31,24.33,2400.0,24.0485,24.0782,24.0386,24.0584,2400.0
2010-05-13 15:00:00,24.35,24.53,24.33,24.34,4800.0,24.0782,24.2562,24.0584,24.0683,4800.0
2010-05-13 15:05:00,24.34,24.37,24.27,24.27,5500.0,24.0683,24.098,23.9991,23.9991,5500.0
2010-05-13 15:10:00,24.3,24.39,24.24,24.26,9300.0,24.0287,24.1177,23.9694,23.9892,9300.0
2010-05-13 15:15:00,24.26,24.32,24.16,24.2,9700.0,23.9892,24.0485,23.8903,23.9299,9700.0
2010-05-13 15:20:00,24.2,24.24,23.96,24.14,35400.0,23.9299,23.9694,23.6925,23.8705,35400.0
2010-05-13 15:25:00,24.14,24.17,24.09,24.1,13300.0,23.8705,23.9002,23.8211,23.831,13300.0
2010-05-13 15:30:00,24.09,24.24,24.09,24.16,19900.0,23.8211,23.9694,23.8211,23.8903,19900.0
2010-05-13 15:35:00,24.15,24.16,24.03,24.1,14700.0,23.8804,23.8903,23.7617,23.831,14700.0
2010-05-13 15:40:00,24.1,24.19,24.0,24.16,10400.0,23.831,23.92,23.7321,23.8903,10400.0
2010-05-13 15:45:00,24.17,24.28,24.16,24.21,9900.0,23.9002,24.009,23.8903,23.9397,9900.0
2010-05-13 15:50:00,24.23,24.25,24.18,24.2,9300.0,23.9595,23.9793,23.9101,23.9299,9300.0
2010-05-13 15:55:00,24.19,24.25,24.1,24.19,18500.0,23.92,23.9793,23.831,23.92,18500.0
2010-05-14 09:30:00,23.88,24.0,23.76,24.0,7200.0,23.6134,23.7321,23.4948,23.7321,7200.0
2010-05-14 09:35:00,23.98,24.08,23.93,23.93,2300.0,23.7123,23.8112,23.6629,23.6629,2300.0
2010-05-14 09:40:00,23.84,23.84,23.55,23.81,2600.0,23.5739,23.5739,23.2871,23.5442,2600.0
2010-05-14 09:45:00,23.8,23.89,23.8,23.86,3000.0,23.5343,23.6233,23.5343,23.5936,3000.0
2010-05-14 09:50:00,23.95,23.95,23.95,23.95,200.0,23.6826,23.6826,23.6826,23.6826,200.0
2010-05-14 09:55:00,23.94,24.1,23.94,23.99,4600.0,23.6728,23.831,23.6728,23.7222,4600.0
2010-05-14 10:00:00,24.02,24.03,23.96,23.97,15700.0,23.7519,23.7617,23.6925,23.7024,15700.0
2010-05-14 10:05:00,23.99,24.23,23.97,24.02,6900.0,23.7222,23.9595,23.7024,23.7519,6900.0
2010-05-14 10:10:00,23.99,24.11,23.9,24.02,10300.0,23.7222,23.8409,23.6332,23.7519,10300.0
2010-05-14 10:15:00,24.01,24.05,23.98,23.99,3400.0,23.742,23.7815,23.7123,23.7222,3400.0
2010-05-14 10:20:00,23.88,24.13,23.86,24.13,5300.0,23.6134,23.8606,23.5936,23.8606,5300.0
2010-05-14 10:25:00,24.18,24.21,24.0,24.09,2200.0,23.9101,23.9397,23.7321,23.8211,2200.0
2010-05-14 10:30:00,24.05,24.05,23.87,23.91,3700.0,23.7815,23.7815,23.6035,23.6431,3700.0
2010-05-14 10:35:00,23.97,23.99,23.86,23.88,6400.0,23.7024,23.7222,23.5936,23.6134,6400.0
2010-05-14 10:40:00,23.88,23.95,23.85,23.94,6300.0,23.6134,23.6826,23.5838,23.6728,6300.0
2010-05-14 10:45:00,23.88,23.9,23.83,23.9,7800.0,23.6134,23.6332,23.564,23.6332,7800.0
2010-05-14 10:50:00,23.9,23.9,23.8,23.89,5100.0,23.6332,23.6332,23.5343,23.6233,5100.0
2010-05-14 10:55:00,23.89,23.91,23.81,23.89,2700.0,23.6233,23.6431,23.5442,23.6233,2700.0
2010-05-14 11:00:00,23.81,23.84,23.77,23.81,2800.0,23.5442,23.5739,23.5047,23.5442,2800.0
2010-05-14 11:05:00,23.8,23.8,23.72,23.75,3600.0,23.5343,23.5343,23.4552,23.4849,3600.0
2010-05-14 11:10:00,23.7,23.78,23.7,23.77,800.0,23.4354,23.5145,23.4354,23.5047,800.0
2010-05-14 11:15:00,23.79,23.79,23.76,23.77,1400.0,23.5244,23.5244,23.4948,23.5047,1400.0
2010-05-14 11:20:00,23.7,23.73,23.63,23.68,7100.0,23.4354,23.4651,23.3662,23.4157,7100.0
2010-05-14 11:25:00,23.76,23.8,23.76,23.8,300.0,23.4948,23.5343,23.4948,23.5343,300.0
2010-05-14 11:30:00,23.67,23.67,23.61,23.61,500.0,23.4058,23.4058,23.3464,23.3464,500.0
2010-05-14 11:35:00,23.67,23.74,23.67,23.74,900.0,23.4058,23.475,23.4058,23.475,900.0
2010-05-14 11:40:00,23.73,23.73,23.66,23.73,900.0,23.4651,23.4651,23.3959,23.4651,900.0
2010-05-14 11:45:00,23.76,23.77,23.7,23.76,1400.0,23.4948,23.5047,23.4354,23.4948,1400.0
2010-05-14 11:50:00,23.69,23.7,23.59,23.64,2200.0,23.4255,23.4354,23.3267,23.3761,2200.0
2010-05-14 11:55:00,23.56,23.61,23.56,23.61,1000.0,23.297,23.3464,23.297,23.3464,1000.0
2010-05-14 12:00:00,23.59,23.6,23.56,23.59,700.0,23.3267,23.3365,23.297,23.3267,700.0
2010-05-14 12:05:00,23.55,23.59,23.5,23.56,1500.0,23.2871,23.3267,23.2377,23.297,1500.0
2010-05-14 12:10:00,23.56,23.61,23.53,23.53,900.0,23.297,23.3464,23.2673,23.2673,900.0
2010-05-14 12:15:00,23.52,23.57,23.52,23.57,700.0,23.2574,23.3069,23.2574,23.3069,700.0
2010-05-14 12:20:00,23.6,23.6,23.59,23.59,300.0,23.3365,23.3365,23.3267,23.3267,300.0
2010-05-14 12:25:00,23.66,23.69,23.54,23.54,3300.0,23.3959,23.4255,23.2772,23.2772,3300.0
2010-05-14 12:30:00,23.53,23.58,23.53,23.57,2600.0,23.2673,23.3168,23.2673,23.3069,2600.0
2010-05-14 12:35:00,23.58,23.66,23.55,23.66,2300.0,23.3168,23.3959,23.2871,23.3959,2300.0
2010-05-14 12:40:00,23.69,23.75,23.69,23.75,900.0,23.4255,23.4849,23.4255,23.4849,900.0
2010-05-14 12:45:00,23.63,23.65,23.63,23.65,400.0,23.3662,23.386,23.3662,23.386,400.0
2010-05-14 12:50:00,23.66,23.67,23.66,23.66,400.0,23.3959,23.4058,23.3959,23.3959,400.0
2010-05-14 12:55:00,23.68,23.8,23.68,23.8,1100.0,23.4157,23.5343,23.4157,23.5343,1100.0
2010-05-14 13:00:00,23.8,23.81,23.76,23.76,400.0,23.5343,23.5442,23.4948,23.4948,400.0
2010-05-14 13:05:00,23.76,23.76,23.76,23.76,0.0,23.4948,23.4948,23.4948,23.4948,0.0
2010-05-14 13:10:00,23.74,23.74,23.71,23.71,1600.0,23.475,23.475,23.4453,23.4453,1600.0
2010-05-14 13:15:00,23.71,23.73,23.62,23.63,2200.0,23.4453,23.4651,23.3563,23.3662,2200.0
2010-05-14 13:20:00,23.6,23.64,23.6,23.64,500.0,23.3365,23.3761,23.3365,23.3761,500.0
2010-05-14 13:25:00,23.67,23.67,23.67,23.67,100.0,23.4058,23.4058,23.4058,23.4058,100.0
2010-05-14 13:30:00,23.66,23.66,23.64,23.64,500.0,23.3959,23.3959,23.3761,23.3761,500.0
2010-05-14 13:35:00,23.63,23.64,23.58,23.6,600.0,23.3662,23.3761,23.3168,23.3365,600.0
2010-05-14 13:40:00,23.6,23.61,23.6,23.61,200.0,23.3365,23.3464,23.3365,23.3464,200.0
2010-05-14 13:45:00,23.6,23.75,23.6,23.75,1600.0,23.3365,23.4849,23.3365,23.4849,1600.0
2010-05-14 13:50:00,23.75,23.75,23.74,23.75,400.0,23.4849,23.4849,23.475,23.4849,400.0
2010-05-14 13:55:00,23.75,23.79,23.75,23.79,900.0,23.4849,23.5244,23.4849,23.5244,900.0
2010-05-14 14:00:00,23.71,23.72,23.66,23.69,2300.0,23.4453,23.4552,23.3959,23.4255,2300.0
2010-05-14 14:05:00,23.68,23.71,23.65,23.67,3100.0,23.4157,23.4453,23.386,23.4058,3100.0
2010-05-14 14:10:00,23.63,23.67,23.55,23.59,4200.0,23.3662,23.4058,23.2871,23.3267,4200.0
2010-05-14 14:15:00,23.59,23.59,23.5,23.53,4500.0,23.3267,23.3267,23.2377,23.2673,4500.0
2010-05-14 14:20:00,23.52,23.56,23.51,23.53,3400.0,23.2574,23.297,23.2476,23.2673,3400.0
2010-05-14 14:25:00,23.53,23.57,23.5,23.57,2400.0,23.2673,23.3069,23.2377,23.3069,2400.0
2010-05-14 14:30:00,23.57,23.58,23.54,23.58,1700.0,23.3069,23.3168,23.2772,23.3168,1700.0
2010-05-14 14:35:00,23.57,23.59,23.57,23.59,300.0,23.3069,23.3267,23.3069,23.3267,300.0
2010-05-14 14:40:00,23.62,23.62,23.54,23.56,2100.0,23.3563,23.3563,23.2772,23.297,2100.0
2010-05-14 14:45:00,23.56,23.58,23.56,23.56,1200.0,23.297,23.3168,23.297,23.297,1200.0
2010-05-14 14:50:00,23.57,23.61,23.56,23.58,1800.0,23.3069,23.3464,23.297,23.3168,1800.0
2010-05-14 14:55:00,23.58,23.58,23.54,23.55,1400.0,23.3168,23.3168,23.2772,23.2871,1400.0
2010-05-14 15:00:00,23.55,23.59,23.55,23.55,3100.0,23.2871,23.3267,23.2871,23.2871,3100.0
2010-05-14 15:05:00,23.55,23.56,23.55,23.55,3000.0,23.2871,23.297,23.2871,23.2871,3000.0
2010-05-14 15:10:00,23.55,23.58,23.54,23.54,5100.0,23.2871,23.3168,23.2772,23.2772,5100.0
2010-05-14 15:15:00,23.54,23.56,23.54,23.54,2200.0,23.2772,23.297,23.2772,23.2772,2200.0
2010-05-14 15:20:00,23.55,23.56,23.54,23.55,8500.0,23.2871,23.297,23.2772,23.2871,8500.0
2010-05-14 15:25:00,23.54,23.56,23.54,23.55,4500.0,23.2772,23.297,23.2772,23.2871,4500.0
2010-05-14 15:30:00,23.54,23.57,23.54,23.55,3900.0,23.2772,23.3069,23.2772,23.2871,3900.0
2010-05-14 15:35:00,23.55,23.57,23.54,23.57,4100.0,23.2871,23.3069,23.2772,23.3069,4100.0
2010-05-14 15:40:00,23.57,23.69,23.57,23.67,4300.0,23.3069,23.4255,23.3069,23.4058,4300.0
2010-05-14 15:45:00,23.68,23.7,23.64,23.7,4300.0,23.4157,23.4354,23.3761,23.4354,4300.0
2010-05-14 15:50:00,23.7,23.79,23.69,23.76,3900.0,23.4354,23.5244,23.4255,23.4948,3900.0
2010-05-14 15:55:00,23.76,23.81,23.69,23.74,7200.0,23.4948,23.5442,23.4255,23.475,7200.0
2010-05-17 09:30:00,23.96,24.37,23.96,24.37,7400.0,23.6925,24.098,23.6925,24.098,7400.0
2010-05-17 09:35:00,24.37,24.71,24.33,24.7,4300.0,24.098,24.4342,24.0584,24.4243,4300.0
2010-05-17 09:40:00,24.72,24.75,24.34,24.37,4000.0,24.444,24.4737,24.0683,24.098,4000.0
2010-05-17 09:45:00,24.36,24.4,24.25,24.3,3000.0,24.0881,24.1276,23.9793,24.0287,3000.0
2010-05-17 09:50:00,24.3,24.38,24.1,24.12,4200.0,24.0287,24.1078,23.831,23.8507,4200.0
2010-05-17 09:55:00,24.17,24.27,24.13,24.27,2500.0,23.9002,23.9991,23.8606,23.9991,2500.0
2010-05-17 10:00:00,24.32,24.34,24.19,24.19,4300.0,24.0485,24.0683,23.92,23.92,4300.0
2010-05-17 10:05:00,24.23,24.34,24.18,24.27,4200.0,23.9595,24.0683,23.9101,23.9991,4200.0
2010-05-17 10:10:00,24.23,24.39,24.15,24.34,2100.0,23.9595,24.1177,23.8804,24.0683,2100.0
2010-05-17 10:15:00,24.33,24.52,24.33,24.51,1400.0,24.0584,24.2463,24.0584,24.2364,1400.0
2010-05-17 10:20:00,24.5,24.51,24.4,24.4,2700.0,24.2265,24.2364,24.1276,24.1276,2700.0
2010-05-17 10:25:00,24.39,24.49,24.39,24.49,3100.0,24.1177,24.2166,24.1177,24.2166,3100.0
2010-05-17 10:30:00,24.48,24.55,24.44,24.55,4900.0,24.2067,24.2759,24.1672,24.2759,4900.0
2010-05-17 10:35:00,24.59,24.6,24.5,24.53,6800.0,24.3155,24.3254,24.2265,24.2562,6800.0
2010-05-17 10:40:00,24.5,24.51,24.31,24.4,6800.0,24.2265,24.2364,24.0386,24.1276,6800.0
2010-05-17 10:45:00,24.42,24.59,24.39,24.58,2400.0,24.1474,24.3155,24.1177,24.3056,2400.0
2010-05-17 10:50:00,24.58,24.64,24.54,24.59,3900.0,24.3056,24.3649,24.2661,24.3155,3900.0
2010-05-17 10:55:00,24.6,24.6,24.47,24.56,5600.0,24.3254,24.3254,24.1968,24.2858,5600.0
2010-05-17 11:00:00,24.56,24.63,24.46,24.54,4500.0,24.2858,24.3551,24.1869,24.2661,4500.0
2010-05-17 11:05:00,24.54,24.54,24.4,24.43,5500.0,24.2661,24.2661,24.1276,24.1573,5500.0
2010-05-17 11:10:00,24.44,24.47,24.39,24.4,6400.0,24.1672,24.1968,24.1177,24.1276,6400.0
2010-05-17 11:15:00,24.42,24.49,24.38,24.42,8500.0,24.1474,24.2166,24.1078,24.1474,8500.0
2010-05-17 11:20:00,24.41,24.62,24.41,24.57,12400.0,24.1375,24.3452,24.1375,24.2957,12400.0
2010-05-17 11:25:00,24.59,24.62,24.5,24.62,7900.0,24.3155,24.3452,24.2265,24.3452,7900.0
2010-05-17 11:30:00,24.6,24.62,24.51,24.56,4200.0,24.3254,24.3452,24.2364,24.2858,4200.0
2010-05-17 11:35:00,24.58,24.7,24.55,24.61,4100.0,24.3056,24.4243,24.2759,24.3353,4100.0
2010-05-17 11:40:00,24.61,24.62,24.57,24.6,2600.0,24.3353,24.3452,24.2957,24.3254,2600.0
2010-05-17 11:45:00,24.57,24.6,24.48,24.53,3600.0,24.2957,24.3254,24.2067,24.2562,3600.0
2010-05-17 11:50:00,24.5,24.52,24.39,24.42,5000.0,24.2265,24.2463,24.1177,24.1474,5000.0
2010-05-17 11:55:00,24.4,24.44,24.37,24.4,2300.0,24.1276,24.1672,24.098,24.1276,2300.0
2010-05-17 12:00:00,24.4,24.4,23.97,23.97,6900.0,24.1276,24.1276,23.7024,23.7024,6900.0
2010-05-17 12:05:00,23.94,23.99,23.89,23.9,8800.0,23.6728,23.7222,23.6233,23.6332,8800.0
2010-05-17 12:10:00,23.9,24.04,23.86,24.0,9100.0,23.6332,23.7716,23.5936,23.7321,9100.0
2010-05-17 12:15:00,24.02,24.16,24.02,24.14,2600.0,23.7519,23.8903,23.7519,23.8705,2600.0
2010-05-17 12:20:00,24.13,24.14,24.06,24.08,2800.0,23.8606,23.8705,23.7914,23.8112,2800.0
2010-05-17 12:25:00,24.06,24.11,24.05,24.05,2900.0,23.7914,23.8409,23.7815,23.7815,2900.0
2010-05-17 12:30:00,24.0,24.1,23.98,24.1,6100.0,23.7321,23.831,23.7123,23.831,6100.0
2010-05-17 12:35:00,24.09,24.09,24.0,24.04,13300.0,23.8211,23.8211,23.7321,23.7716,13300.0
2010-05-17 12:40:00,24.03,24.08,23.97,24.02,6100.0,23.7617,23.8112,23.7024,23.7519,6100.0
2010-05-17 12:45:00,24.06,24.08,23.99,24.0,8100.0,23.7914,23.8112,23.7222,23.7321,8100.0
2010-05-17 12:50:00,24.04,24.06,23.87,23.87,9400.0,23.7716,23.7914,23.6035,23.6035,9400.0
2010-05-17 12:55:00,23.85,23.88,23.83,23.88,5700.0,23.5838,23.6134,23.564,23.6134,5700.0
2010-05-17 13:00:00,23.86,23.88,23.77,23.81,13900.0,23.5936,23.6134,23.5047,23.5442,13900.0
2010-05-17 13:05:00,23.82,23.84,23.75,23.79,7500.0,23.5541,23.5739,23.4849,23.5244,7500.0
2010-05-17 13:10:00,23.77,23.8,23.75,23.76,6300.0,23.5047,23.5343,23.4849,23.4948,6300.0
2010-05-17 13:15:00,23.76,23.81,23.75,23.8,15600.0,23.4948,23.5442,23.4849,23.5343,15600.0
2010-05-17 13:20:00,23.8,23.8,23.75,23.78,10600.0,23.5343,23.5343,23.4849,23.5145,10600.0
2010-05-17 13:25:00,23.8,23.82,23.78,23.8,4300.0,23.5343,23.5541,23.5145,23.5343,4300.0
2010-05-17 13:30:00,23.8,23.83,23.79,23.82,3500.0,23.5343,23.564,23.5244,23.5541,3500.0
2010-05-17 13:35:00,23.8,23.82,23.74,23.74,9900.0,23.5343,23.5541,23.475,23.475,9900.0
2010-05-17 13:40:00,23.74,23.79,23.71,23.78,4000.0,23.475,23.5244,23.4453,23.5145,4000.0
2010-05-17 13:45:00,23.76,23.76,23.72,23.73,1700.0,23.4948,23.4948,23.4552,23.4651,1700.0
2010-05-17 13:50:00,23.72,23.8,23.72,23.8,2500.0,23.4552,23.5343,23.4552,23.5343,2500.0
2010-05-17 13:55:00,23.81,23.85,23.7,23.73,6900.0,23.5442,23.5838,23.4354,23.4651,6900.0
2010-05-17 14:00:00,23.73,23.81,23.73,23.76,6000.0,23.4651,23.5442,23.4651,23.4948,6000.0
2010-05-17 14:05:00,23.78,23.78,23.72,23.73,6800.0,23.5145,23.5145,23.4552,23.4651,6800.0
2010-05-17 14:10:00,23.72,23.77,23.69,23.77,7000.0,23.4552,23.5047,23.4255,23.5047,7000.0
2010-05-17 14:15:00,23.77,23.8,23.69,23.8,5600.0,23.5047,23.5343,23.4255,23.5343,5600.0
2010-05-17 14:20:00,23.78,23.79,23.77,23.78,1800.0,23.5145,23.5244,23.5047,23.5145,1800.0
2010-05-17 14:25:00,23.78,23.81,23.77,23.78,3200.0,23.5145,23.5442,23.5047,23.5145,3200.0
2010-05-17 14:30:00,23.77,23.81,23.75,23.75,14500.0,23.5047,23.5442,23.4849,23.4849,14500.0
2010-05-17 14:35:00,23.75,23.82,23.74,23.81,7000.0,23.4849,23.5541,23.475,23.5442,7000.0
2010-05-17 14:40:00,23.82,23.87,23.76,23.78,13200.0,23.5541,23.6035,23.4948,23.5145,13200.0
2010-05-17 14:45:00,23.78,23.83,23.77,23.82,17700.0,23.5145,23.564,23.5047,23.5541,17700.0
2010-05-17 14:50:00,23.83,23.85,23.73,23.73,9900.0,23.564,23.5838,23.4651,23.4651,9900.0
2010-05-17 14:55:00,23.74,23.77,23.68,23.76,27000.0,23.475,23.5047,23.4157,23.4948,27000.0
2010-05-17 15:00:00,23.75,23.79,23.74,23.76,17000.0,23.4849,23.5244,23.475,23.4948,17000.0
2010-05-17 15:05:00,23.75,23.77,23.66,23.66,13400.0,23.4849,23.5047,23.3959,23.3959,13400.0
2010-05-17 15:10:00,23.65,23.76,23.65,23.75,6800.0,23.386,23.4948,23.386,23.4849,6800.0
2010-05-17 15:15:00,23.75,23.76,23.64,23.7,13400.0,23.4849,23.4948,23.3761,23.4354,13400.0
2010-05-17 15:20:00,23.71,23.77,23.68,23.75,8900.0,23.4453,23.5047,23.4157,23.4849,8900.0
2010-05-17 15:25:00,23.75,23.79,23.73,23.78,11900.0,23.4849,23.5244,23.4651,23.5145,11900.0
2010-05-17 15:30:00,23.77,23.8,23.73,23.75,14700.0,23.5047,23.5343,23.4651,23.4849,14700.0
2010-05-17 15:35:00,23.75,23.8,23.66,23.76,18900.0,23.4849,23.5343,23.3959,23.4948,18900.0
2010-05-17 15:40:00,23.78,23.79,23.72,23.78,13600.0,23.5145,23.5244,23.4552,23.5145,13600.0
2010-05-17 15:45:00,23.76,23.81,23.67,23.76,21400.0,23.4948,23.5442,23.4058,23.4948,21400.0
2010-05-17 15:50:00,23.76,23.83,23.7,23.76,31100.0,23.4948,23.564,23.4354,23.4948,31100.0
2010-05-17 15:55:00,23.75,23.85,23.72,23.76,25000.0,23.4849,23.5838,23.4552,23.4948,25000.0
2010-05-18 09:30:00,23.93,24.38,23.93,24.27,11300.0,23.6629,24.1078,23.6629,23.9991,11300.0
2010-05-18 09:35:00,24.27,24.32,24.21,24.22,3400.0,23.9991,24.0485,23.9397,23.9496,3400.0
2010-05-18 09:40:00,24.27,24.29,24.27,24.29,300.0,23.9991,24.0188,23.9991,24.0188,300.0
2010-05-18 09:45:00,24.3,24.3,24.3,24.3,100.0,24.0287,24.0287,24.0287,24.0287,100.0
2010-05-18 09:50:00,24.36,24.41,24.32,24.41,3000.0,24.0881,24.1375,24.0485,24.1375,3000.0
2010-05-18 09:55:00,24.4,24.44,24.38,24.38,1100.0,24.1276,24.1672,24.1078,24.1078,1100.0
2010-05-18 10:00:00,24.35,24.43,24.35,24.37,1400.0,24.0782,24.1573,24.0782,24.098,1400.0
2010-05-18 10:05:00,24.31,24.32,24.19,24.26,2300.0,24.0386,24.0485,23.92,23.9892,2300.0
2010-05-18 10:10:00,24.3,24.43,24.3,24.43,1200.0,24.0287,24.1573,24.0287,24.1573,1200.0
2010-05-18 10:15:00,24.44,24.5,24.44,24.5,1600.0,24.1672,24.2265,24.1672,24.2265,1600.0
2010-05-18 10:20:00,24.49,24.5,24.33,24.35,1300.0,24.2166,24.2265,24.0584,24.0782,1300.0
2010-05-18 10:25:00,24.4,24.4,24.31,24.31,1500.0,24.1276,24.1276,24.0386,24.0386,1500.0
2010-05-18 10:30:00,24.3,24.3,24.18,24.18,700.0,24.0287,24.0287,23.9101,23.9101,700.0
2010-05-18 10:35:00,24.18,24.3,24.18,24.29,2800.0,23.9101,24.0287,23.9101,24.0188,2800.0
2010-05-18 10:40:00,24.3,24.3,24.13,24.16,1100.0,24.0287,24.0287,23.8606,23.8903,1100.0
2010-05-18 10:45:00,24.09,24.09,23.98,23.98,1000.0,23.8211,23.8211,23.7123,23.7123,1000.0
2010-05-18 10:50:00,23.83,23.93,23.8,23.89,3300.0,23.564,23.6629,23.5343,23.6233,3300.0
2010-05-18 10:55:00,23.92,23.97,23.9,23.9,2100.0,23.653,23.7024,23.6332,23.6332,2100.0
2010-05-18 11:00:00,23.88,23.9,23.82,23.82,1300.0,23.6134,23.6332,23.5541,23.5541,1300.0
2010-05-18 11:05:00,23.84,23.84,23.83,23.83,200.0,23.5739,23.5739,23.564,23.564,200.0
2010-05-18 11:10:00,23.9,23.9,23.9,23.9,700.0,23.6332,23.6332,23.6332,23.6332,700.0
2010-05-18 11:15:00,23.94,23.94,23.89,23.9,1000.0,23.6728,23.6728,23.6233,23.6332,1000.0
2010-05-18 11:20:00,23.9,23.9,23.88,23.89,900.0,23.6332,23.6332,23.6134,23.6233,900.0
2010-05-18 11:25:00,23.92,23.92,23.89,23.89,2400.0,23.653,23.653,23.6233,23.6233,2400.0
2010-05-18 11:30:00,23.88,23.89,23.87,23.87,400.0,23.6134,23.6233,23.6035,23.6035,400.0
2010-05-18 11:35:00,23.86,23.88,23.85,23.86,1300.0,23.5936,23.6134,23.5838,23.5936,1300.0
2010-05-18 11:40:00,23.84,23.84,23.72,23.74,4700.0,23.5739,23.5739,23.4552,23.475,4700.0
2010-05-18 11:45:00,23.73,23.76,23.72,23.76,1200.0,23.4651,23.4948,23.4552,23.4948,1200.0
2010-05-18 11:50:00,23.79,23.83,23.79,23.83,300.0,23.5244,23.564,23.5244,23.564,300.0
2010-05-18 11:55:00,23.84,23.89,23.84,23.86,300.0,23.5739,23.6233,23.5739,23.5936,300.0
2010-05-18 12:00:00,23.86,23.86,23.75,23.75,1300.0,23.5936,23.5936,23.4849,23.4849,1300.0
2010-05-18 12:05:00,23.75,23.82,23.75,23.82,500.0,23.4849,23.5541,23.4849,23.5541,500.0
2010-05-18 12:10:00,23.9,23.94,23.9,23.91,800.0,23.6332,23.6728,23.6332,23.6431,800.0
2010-05-18 12:15:00,23.91,23.91,23.91,23.91,200.0,23.6431,23.6431,23.6431,23.6431,200.0
2010-05-18 12:20:00,23.89,23.97,23.86,23.89,600.0,23.6233,23.7024,23.5936,23.6233,600.0
2010-05-18 12:25:00,23.92,23.92,23.89,23.91,1400.0,23.653,23.653,23.6233,23.6431,1400.0
2010-05-18 12:30:00,23.91,23.91,23.91,23.91,0.0,23.6431,23.6431,23.6431,23.6431,0.0
2010-05-18 12:35:00,23.93,24.03,23.93,23.97,2500.0,23.6629,23.7617,23.6629,23.7024,2500.0
2010-05-18 12:40:00,24.01,24.01,24.0,24.0,300.0,23.742,23.742,23.7321,23.7321,300.0
2010-05-18 12:45:00,24.07,24.17,24.07,24.17,2600.0,23.8013,23.9002,23.8013,23.9002,2600.0
2010-05-18 12:50:00,24.18,24.18,24.08,24.08,600.0,23.9101,23.9101,23.8112,23.8112,600.0
2010-05-18 12:55:00,24.09,24.21,24.08,24.08,5300.0,23.8211,23.9397,23.8112,23.8112,5300.0
2010-05-18 13:00:00,24.07,24.07,23.99,24.03,4000.0,23.8013,23.8013,23.7222,23.7617,4000.0
2010-05-18 13:05:00,23.99,24.01,23.95,24.01,1600.0,23.7222,23.742,23.6826,23.742,1600.0
2010-05-18 13:10:00,23.97,23.97,23.78,23.82,900.0,23.7024,23.7024,23.5145,23.5541,900.0
2010-05-18 13:15:00,23.85,23.89,23.85,23.85,500.0,23.5838,23.6233,23.5838,23.5838,500.0
2010-05-18 13:20:00,23.82,23.94,23.82,23.94,600.0,23.5541,23.6728,23.5541,23.6728,600.0
2010-05-18 13:25:00,24.05,24.05,24.02,24.02,200.0,23.7815,23.7815,23.7519,23.7519,200.0
2010-05-18 13:30:00,23.96,23.99,23.96,23.99,400.0,23.6925,23.7222,23.6925,23.7222,400.0
2010-05-18 13:35:00,24.0,24.0,23.8,23.81,1400.0,23.7321,23.7321,23.5343,23.5442,1400.0
2010-05-18 13:40:00,23.8,23.85,23.79,23.8,1600.0,23.5343,23.5838,23.5244,23.5343,1600.0
2010-05-18 13:45:00,23.79,23.8,23.76,23.8,3000.0,23.5244,23.5343,23.4948,23.5343,3000.0
2010-05-18 13:50:00,23.82,23.85,23.78,23.85,600.0,23.5541,23.5838,23.5145,23.5838,600.0
2010-05-18 13:55:00,23.8,23.93,23.8,23.88,2600.0,23.5343,23.6629,23.5343,23.6134,2600.0
2010-05-18 14:00:00,23.85,23.89,23.83,23.89,1000.0,23.5838,23.6233,23.564,23.6233,1000.0
2010-05-18 14:05:00,23.82,23.82,23.82,23.82,100.0,23.5541,23.5541,23.5541,23.5541,100.0
2010-05-18 14:10:00,23.85,23.85,23.85,23.85,100.0,23.5838,23.5838,23.5838,23.5838,100.0
2010-05-18 14:15:00,23.89,23.89,23.86,23.89,300.0,23.6233,23.6233,23.5936,23.6233,300.0
2010-05-18 14:20:00,23.84,23.84,23.79,23.79,3400.0,23.5739,23.5739,23.5244,23.5244,3400.0
2010-05-18 14:25:00,23.81,23.83,23.77,23.77,2500.0,23.5442,23.564,23.5047,23.5047,2500.0
2010-05-18 14:30:00,23.77,23.78,23.74,23.74,6800.0,23.5047,23.5145,23.475,23.475,6800.0
2010-05-18 14:35:00,23.73,23.73,23.69,23.7,5800.0,23.4651,23.4651,23.4255,23.4354,5800.0
2010-05-18 14:40:00,23.68,23.74,23.64,23.74,3100.0,23.4157,23.475,23.3761,23.475,3100.0
2010-05-18 14:45:00,23.75,23.83,23.68,23.68,3300.0,23.4849,23.564,23.4157,23.4157,3300.0
2010-05-18 14:50:00,23.67,23.71,23.61,23.61,1200.0,23.4058,23.4453,23.3464,23.3464,1200.0
2010-05-18 14:55:00,23.64,23.65,23.56,23.58,2800.0,23.3761,23.386,23.297,23.3168,2800.0
2010-05-18 15:00:00,23.55,23.55,23.5,23.5,2300.0,23.2871,23.2871,23.2377,23.2377,2300.0
2010-05-18 15:05:00,23.51,23.71,23.51,23.66,5500.0,23.2476,23.4453,23.2476,23.3959,5500.0
2010-05-18 15:10:00,23.69,23.82,23.67,23.82,1800.0,23.4255,23.5541,23.4058,23.5541,1800.0
2010-05-18 15:15:00,23.87,23.87,23.68,23.76,3400.0,23.6035,23.6035,23.4157,23.4948,3400.0
2010-05-18 15:20:00,23.75,23.75,23.6,23.65,3300.0,23.4849,23.4849,23.3365,23.386,3300.0
2010-05-18 15:25:00,23.64,23.64,23.54,23.54,4900.0,23.3761,23.3761,23.2772,23.2772,4900.0
2010-05-18 15:30:00,23.53,23.58,23.5,23.56,5900.0,23.2673,23.3168,23.2377,23.297,5900.0
2010-05-18 15:35:00,23.6,23.62,23.54,23.56,3400.0,23.3365,23.3563,23.2772,23.297,3400.0
2010-05-18 15:40:00,23.55,23.61,23.5,23.55,6500.0,23.2871,23.3464,23.2377,23.2871,6500.0
2010-05-18 15:45:00,23.55,23.58,23.47,23.49,11400.0,23.2871,23.3168,23.208,23.2278,11400.0
2010-05-18 15:50:00,23.5,23.6,23.47,23.53,11100.0,23.2377,23.3365,23.208,23.2673,11100.0
2010-05-18 15:55:00,23.52,23.57,23.49,23.53,6800.0,23.2574,23.3069,23.2278,23.2673,6800.0
2010-05-19 09:30:00,23.31,23.75,23.26,23.6,9800.0,23.0498,23.4849,23.0003,23.3365,9800.0
2010-05-19 09:35:00,23.53,23.53,23.47,23.48,1200.0,23.2673,23.2673,23.208,23.2179,1200.0
2010-05-19 09:40:00,23.51,23.54,23.49,23.54,2100.0,23.2476,23.2772,23.2278,23.2772,2100.0
2010-05-19 09:45:00,23.65,23.75,23.52,23.6,4300.0,23.386,23.4849,23.2574,23.3365,4300.0
2010-05-19 09:50:00,23.88,23.93,23.69,23.69,900.0,23.6134,23.6629,23.4255,23.4255,900.0
2010-05-19 09:55:00,23.61,23.61,23.58,23.58,300.0,23.3464,23.3464,23.3168,23.3168,300.0
2010-05-19 10:00:00,23.45,23.49,23.37,23.37,900.0,23.1882,23.2278,23.1091,23.1091,900.0
2010-05-19 10:05:00,23.46,23.52,23.38,23.38,1000.0,23.1981,23.2574,23.119,23.119,1000.0
2010-05-19 10:10:00,23.35,23.35,23.26,23.26,1500.0,23.0893,23.0893,23.0003,23.0003,1500.0
2010-05-19 10:15:00,23.32,23.36,23.05,23.11,1800.0,23.0597,23.0992,22.7927,22.852,1800.0
2010-05-19 10:20:00,23.22,23.22,22.91,23.2,7800.0,22.9608,22.9608,22.6543,22.941,7800.0
2010-05-19 10:25:00,23.09,23.36,23.09,23.32,2800.0,22.8322,23.0992,22.8322,23.0597,2800.0
2010-05-19 10:30:00,23.27,23.31,23.12,23.27,4000.0,23.0102,23.0498,22.8619,23.0102,4000.0
2010-05-19 10:35:00,23.25,23.25,23.06,23.11,2100.0,22.9905,22.9905,22.8026,22.852,2100.0
2010-05-19 10:40:00,23.1,23.23,23.1,23.17,1500.0,22.8421,22.9707,22.8421,22.9113,1500.0
2010-05-19 10:45:00,23.19,23.24,23.06,23.2,2100.0,22.9311,22.9806,22.8026,22.941,2100.0
2010-05-19 10:50:00,23.21,23.24,23.07,23.13,2900.0,22.9509,22.9806,22.8125,22.8718,2900.0
2010-05-19 10:55:00,23.14,23.35,23.14,23.28,1600.0,22.8817,23.0893,22.8817,23.0201,1600.0
2010-05-19 11:00:00,23.21,23.25,23.15,23.15,2400.0,22.9509,22.9905,22.8916,22.8916,2400.0
2010-05-19 11:05:00,23.17,23.19,23.17,23.17,600.0,22.9113,22.9311,22.9113,22.9113,600.0
2010-05-19 11:10:00,23.15,23.23,23.15,23.2,7400.0,22.8916,22.9707,22.8916,22.941,7400.0
2010-05-19 11:15:00,23.19,23.31,23.19,23.27,1400.0,22.9311,23.0498,22.9311,23.0102,1400.0
2010-05-19 11:20:00,23.27,23.27,23.18,23.18,1800.0,23.0102,23.0102,22.9212,22.9212,1800.0
2010-05-19 11:25:00,23.15,23.27,23.15,23.25,2900.0,22.8916,23.0102,22.8916,22.9905,2900.0
2010-05-19 11:30:00,23.24,23.33,23.21,23.33,5300.0,22.9806,23.0696,22.9509,23.0696,5300.0
2010-05-19 11:35:00,23.33,23.34,23.25,23.25,5000.0,23.0696,23.0795,22.9905,22.9905,5000.0
2010-05-19 11:40:00,23.24,23.32,23.19,23.32,2000.0,22.9806,23.0597,22.9311,23.0597,2000.0
2010-05-19 11:45:00,23.28,23.28,23.06,23.1,3000.0,23.0201,23.0201,22.8026,22.8421,3000.0
2010-05-19 11:50:00,23.11,23.19,23.09,23.19,7200.0,22.852,22.9311,22.8322,22.9311,7200.0
2010-05-19 11:55:00,23.19,23.24,23.17,23.24,2400.0,22.9311,22.9806,22.9113,22.9806,2400.0
2010-05-19 12:00:00,23.21,23.38,23.19,23.32,6300.0,22.9509,23.119,22.9311,23.0597,6300.0
2010-05-19 12:05:00,23.31,23.31,23.22,23.22,3200.0,23.0498,23.0498,22.9608,22.9608,3200.0
2010-05-19 12:10:00,23.26,23.26,23.21,23.21,1700.0,23.0003,23.0003,22.9509,22.9509,1700.0
2010-05-19 12:15:00,23.24,23.29,23.24,23.25,2800.0,22.9806,23.03,22.9806,22.9905,2800.0
2010-05-19 12:20:00,23.29,23.5,23.29,23.5,3600.0,23.03,23.2377,23.03,23.2377,3600.0
2010-05-19 12:25:00,23.51,23.6,23.51,23.59,3100.0,23.2476,23.3365,23.2476,23.3267,3100.0
2010-05-19 12:30:00,23.55,23.55,23.4,23.44,4300.0,23.2871,23.2871,23.1388,23.1783,4300.0
2010-05-19 12:35:00,23.4,23.55,23.4,23.5,4300.0,23.1388,23.2871,23.1388,23.2377,4300.0
2010-05-19 12:40:00,23.45,23.46,23.42,23.45,1700.0,23.1882,23.1981,23.1586,23.1882,1700.0
2010-05-19 12:45:00,23.44,23.47,23.31,23.32,5100.0,23.1783,23.208,23.0498,23.0597,5100.0
2010-05-19 12:50:00,23.31,23.52,23.31,23.52,2200.0,23.0498,23.2574,23.0498,23.2574,2200.0
2010-05-19 12:55:00,23.5,23.61,23.44,23.61,1500.0,23.2377,23.3464,23.1783,23.3464,1500.0
2010-05-19 13:00:00,23.64,23.67,23.54,23.6,1800.0,23.3761,23.4058,23.2772,23.3365,1800.0
2010-05-19 13:05:00,23.61,23.61,23.52,23.52,1600.0,23.3464,23.3464,23.2574,23.2574,1600.0
2010-05-19 13:10:00,23.54,23.56,23.5,23.56,1400.0,23.2772,23.297,23.2377,23.297,1400.0
2010-05-19 13:15:00,23.57,23.58,23.57,23.58,500.0,23.3069,23.3168,23.3069,23.3168,500.0
2010-05-19 13:20:00,23.59,23.76,23.59,23.7,1300.0,23.3267,23.4948,23.3267,23.4354,1300.0
2010-05-19 13:25:00,23.64,23.64,23.6,23.62,600.0,23.3761,23.3761,23.3365,23.3563,600.0
2010-05-19 13:30:00,23.56,23.58,23.53,23.58,800.0,23.297,23.3168,23.2673,23.3168,800.0
2010-05-19 13:35:00,23.6,23.6,23.52,23.58,1900.0,23.3365,23.3365,23.2574,23.3168,1900.0
2010-05-19 13:40:00,23.71,23.83,23.7,23.83,1500.0,23.4453,23.564,23.4354,23.564,1500.0
2010-05-19 13:45:00,23.85,23.96,23.84,23.96,700.0,23.5838,23.6925,23.5739,23.6925,700.0
2010-05-19 13:50:00,23.97,23.97,23.87,23.87,500.0,23.7024,23.7024,23.6035,23.6035,500.0
2010-05-19 13:55:00,23.84,23.84,23.72,23.72,600.0,23.5739,23.5739,23.4552,23.4552,600.0
2010-05-19 14:00:00,23.75,23.84,23.75,23.83,900.0,23.4849,23.5739,23.4849,23.564,900.0
2010-05-19 14:05:00,23.83,23.85,23.78,23.78,800.0,23.564,23.5838,23.5145,23.5145,800.0
2010-05-19 14:10:00,23.72,23.72,23.72,23.72,300.0,23.4552,23.4552,23.4552,23.4552,300.0
2010-05-19 14:15:00,23.7,23.7,23.64,23.64,300.0,23.4354,23.4354,23.3761,23.3761,300.0
2010-05-19 14:20:00,23.63,23.63,23.58,23.6,400.0,23.3662,23.3662,23.3168,23.3365,400.0
2010-05-19 14:25:00,23.58,23.68,23.58,23.68,700.0,23.3168,23.4157,23.3168,23.4157,700.0
2010-05-19 14:30:00,23.67,23.67,23.66,23.67,400.0,23.4058,23.4058,23.3959,23.4058,400.0
2010-05-19 14:35:00,23.6,23.6,23.56,23.59,400.0,23.3365,23.3365,23.297,23.3267,400.0
2010-05-19 14:40:00,23.64,23.77,23.64,23.77,600.0,23.3761,23.5047,23.3761,23.5047,600.0
2010-05-19 14:45:00,23.79,23.87,23.79,23.79,2500.0,23.5244,23.6035,23.5244,23.5244,2500.0
2010-05-19 14:50:00,23.81,23.82,23.76,23.78,600.0,23.5442,23.5541,23.4948,23.5145,600.0
2010-05-19 14:55:00,23.78,23.81,23.74,23.76,1700.0,23.5145,23.5442,23.475,23.4948,1700.0
2010-05-19 15:00:00,23.76,23.76,23.72,23.72,700.0,23.4948,23.4948,23.4552,23.4552,700.0
2010-05-19 15:05:00,23.69,23.69,23.53,23.53,1600.0,23.4255,23.4255,23.2673,23.2673,1600.0
2010-05-19 15:10:00,23.5,23.55,23.5,23.54,1000.0,23.2377,23.2871,23.2377,23.2772,1000.0
2010-05-19 15:15:00,23.52,23.65,23.52,23.64,1200.0,23.2574,23.386,23.2574,23.3761,1200.0
2010-05-19 15:20:00,23.66,23.66,23.51,23.52,1900.0,23.3959,23.3959,23.2476,23.2574,1900.0
2010-05-19 15:25:00,23.48,23.58,23.48,23.58,3900.0,23.2179,23.3168,23.2179,23.3168,3900.0
2010-05-19 15:30:00,23.57,23.58,23.47,23.51,4500.0,23.3069,23.3168,23.208,23.2476,4500.0
2010-05-19 15:35:00,23.48,23.55,23.42,23.53,4800.0,23.2179,23.2871,23.1586,23.2673,4800.0
2010-05-19 15:40:00,23.55,23.55,23.5,23.52,4100.0,23.2871,23.2871,23.2377,23.2574,4100.0
2010-05-19 15:45:00,23.51,23.56,23.5,23.51,2100.0,23.2476,23.297,23.2377,23.2476,2100.0
2010-05-19 15:50:00,23.52,23.58,23.52,23.56,3600.0,23.2574,23.3168,23.2574,23.297,3600.0
2010-05-19 15:55:00,23.54,23.57,23.49,23.52,3300.0,23.2772,23.3069,23.2278,23.2574,3300.0
2010-05-20 09:30:00,22.85,22.85,22.51,22.56,7500.0,22.5949,22.5949,22.2587,22.3082,7500.0
2010-05-20 09:35:00,22.52,22.83,22.51,22.68,1200.0,22.2686,22.5751,22.2587,22.4268,1200.0
2010-05-20 09:40:00,22.68,22.68,22.45,22.45,2700.0,22.4268,22.4268,22.1994,22.1994,2700.0
2010-05-20 09:45:00,22.35,22.45,22.28,22.45,1400.0,22.1005,22.1994,22.0313,22.1994,1400.0
2010-05-20 09:50:00,22.5,22.69,22.49,22.65,4000.0,22.2488,22.4367,22.2389,22.3972,4000.0
2010-05-20 09:55:00,22.65,22.67,22.58,22.6,7700.0,22.3972,22.4169,22.3279,22.3477,7700.0
2010-05-20 10:00:00,22.62,22.89,22.6,22.77,3100.0,22.3675,22.6345,22.3477,22.5158,3100.0
2010-05-20 10:05:00,22.77,22.86,22.75,22.8,6100.0,22.5158,22.6048,22.496,22.5455,6100.0
2010-05-20 10:10:00,22.8,22.8,22.77,22.78,4400.0,22.5455,22.5455,22.5158,22.5257,4400.0
2010-05-20 10:15:00,22.76,22.78,22.7,22.77,3000.0,22.5059,22.5257,22.4466,22.5158,3000.0
2010-05-20 10:20:00,22.73,22.77,22.7,22.7,7200.0,22.4763,22.5158,22.4466,22.4466,7200.0
2010-05-20 10:25:00,22.6,22.87,22.6,22.84,1900.0,22.3477,22.6147,22.3477,22.585,1900.0
2010-05-20 10:30:00,22.79,22.94,22.78,22.94,3300.0,22.5356,22.6839,22.5257,22.6839,3300.0
2010-05-20 10:35:00,22.87,22.87,22.8,22.8,700.0,22.6147,22.6147,22.5455,22.5455,700.0
2010-05-20 10:40:00,22.8,22.8,22.49,22.55,11800.0,22.5455,22.5455,22.2389,22.2983,11800.0
2010-05-20 10:45:00,22.57,22.75,22.57,22.69,6000.0,22.318,22.496,22.318,22.4367,6000.0
2010-05-20 10:50:00,22.62,22.71,22.62,22.66,1000.0,22.3675,22.4565,22.3675,22.407,1000.0
2010-05-20 10:55:00,22.66,22.66,22.5,22.5,4000.0,22.407,22.407,22.2488,22.2488,4000.0
2010-05-20 11:00:00,22.5,22.54,22.5,22.53,4500.0,22.2488,22.2884,22.2488,22.2785,4500.0
2010-05-20 11:05:00,22.53,22.65,22.5,22.58,1100.0,22.2785,22.3972,22.2488,22.3279,1100.0
2010-05-20 11:10:00,22.6,22.6,22.5,22.54,1400.0,22.3477,22.3477,22.2488,22.2884,1400.0
2010-05-20 11:15:00,22.5,22.55,22.49,22.55,7100.0,22.2488,22.2983,22.2389,22.2983,7100.0
2010-05-20 11:20:00,22.5,22.6,22.5,22.6,900.0,22.2488,22.3477,22.2488,22.3477,900.0
2010-05-20 11:25:00,22.59,22.69,22.59,22.68,400.0,22.3378,22.4367,22.3378,22.4268,400.0
2010-05-20 11:30:00,22.68,22.71,22.67,22.67,1400.0,22.4268,22.4565,22.4169,22.4169,1400.0
2010-05-20 11:35:00,22.67,22.73,22.63,22.67,2000.0,22.4169,22.4763,22.3774,22.4169,2000.0
2010-05-20 11:40:00,22.67,22.69,22.54,22.61,2100.0,22.4169,22.4367,22.2884,22.3576,2100.0
2010-05-20 11:45:00,22.64,22.68,22.64,22.68,2200.0,22.3873,22.4268,22.3873,22.4268,2200.0
2010-05-20 11:50:00,22.64,22.68,22.58,22.63,4500.0,22.3873,22.4268,22.3279,22.3774,4500.0
2010-05-20 11:55:00,22.61,22.62,22.51,22.58,2600.0,22.3576,22.3675,22.2587,22.3279,2600.0
2010-05-20 12:00:00,22.58,22.61,22.55,22.6,1300.0,22.3279,22.3576,22.2983,22.3477,1300.0
2010-05-20 12:05:00,22.6,22.65,22.6,22.65,400.0,22.3477,22.3972,22.3477,22.3972,400.0
2010-05-20 12:10:00,22.63,22.64,22.55,22.55,1200.0,22.3774,22.3873,22.2983,22.2983,1200.0
2010-05-20 12:15:00,22.55,22.55,22.46,22.5,3800.0,22.2983,22.2983,22.2093,22.2488,3800.0
2010-05-20 12:20:00,22.49,22.6,22.49,22.49,1500.0,22.2389,22.3477,22.2389,22.2389,1500.0
2010-05-20 12:25:00,22.5,22.51,22.46,22.46,1400.0,22.2488,22.2587,22.2093,22.2093,1400.0
2010-05-20 12:30:00,22.5,22.51,22.46,22.5,2900.0,22.2488,22.2587,22.2093,22.2488,2900.0
2010-05-20 12:35:00,22.49,22.52,22.48,22.52,1400.0,22.2389,22.2686,22.2291,22.2686,1400.0
2010-05-20 12:40:00,22.51,22.52,22.49,22.49,900.0,22.2587,22.2686,22.2389,22.2389,900.0
2010-05-20 12:45:00,22.49,22.49,22.45,22.48,2100.0,22.2389,22.2389,22.1994,22.2291,2100.0
2010-05-20 12:50:00,22.48,22.49,22.42,22.48,6400.0,22.2291,22.2389,22.1697,22.2291,6400.0
2010-05-20 12:55:00,22.48,22.5,22.45,22.45,6600.0,22.2291,22.2488,22.1994,22.1994,6600.0
2010-05-20 13:00:00,22.44,22.5,22.44,22.5,1300.0,22.1895,22.2488,22.1895,22.2488,1300.0
2010-05-20 13:05:00,22.49,22.57,22.49,22.51,2900.0,22.2389,22.318,22.2389,22.2587,2900.0
2010-05-20 13:10:00,22.55,22.62,22.51,22.58,1200.0,22.2983,22.3675,22.2587,22.3279,1200.0
2010-05-20 13:15:00,22.58,22.58,22.51,22.51,1000.0,22.3279,22.3279,22.2587,22.2587,1000.0
2010-05-20 13:20:00,22.53,22.63,22.51,22.51,1600.0,22.2785,22.3774,22.2587,22.2587,1600.0
2010-05-20 13:25:00,22.55,22.65,22.5,22.65,5800.0,22.2983,22.3972,22.2488,22.3972,5800.0
2010-05-20 13:30:00,22.53,22.75,22.53,22.65,4600.0,22.2785,22.496,22.2785,22.3972,4600.0
2010-05-20 13:35:00,22.58,22.63,22.5,22.5,1700.0,22.3279,22.3774,22.2488,22.2488,1700.0
2010-05-20 13:40:00,22.53,22.66,22.53,22.66,1600.0,22.2785,22.407,22.2785,22.407,1600.0
2010-05-20 13:45:00,22.67,22.67,22.59,22.62,700.0,22.4169,22.4169,22.3378,22.3675,700.0
2010-05-20 13:50:00,22.58,22.6,22.5,22.5,800.0,22.3279,22.3477,22.2488,22.2488,800.0
2010-05-20 13:55:00,22.5,22.55,22.5,22.53,1500.0,22.2488,22.2983,22.2488,22.2785,1500.0
2010-05-20 14:00:00,22.57,22.57,22.48,22.49,5200.0,22.318,22.318,22.2291,22.2389,5200.0
2010-05-20 14:05:00,22.47,22.52,22.42,22.52,900.0,22.2192,22.2686,22.1697,22.2686,900.0
2010-05-20 14:10:00,22.5,22.67,22.5,22.67,1100.0,22.2488,22.4169,22.2488,22.4169,1100.0
2010-05-20 14:15:00,22.65,22.68,22.57,22.68,500.0,22.3972,22.4268,22.318,22.4268,500.0
2010-05-20 14:20:00,22.72,22.86,22.72,22.85,2700.0,22.4664,22.6048,22.4664,22.5949,2700.0
2010-05-20 14:25:00,22.83,22.85,22.65,22.72,3800.0,22.5751,22.5949,22.3972,22.4664,3800.0
2010-05-20 14:30:00,22.63,22.8,22.63,22.8,1200.0,22.3774,22.5455,22.3774,22.5455,1200.0
2010-05-20 14:35:00,22.77,22.81,22.7,22.79,3100.0,22.5158,22.5554,22.4466,22.5356,3100.0
2010-05-20 14:40:00,22.8,22.9,22.75,22.82,5600.0,22.5455,22.6444,22.496,22.5653,5600.0
2010-05-20 14:45:00,22.83,22.96,22.81,22.91,3400.0,22.5751,22.7037,22.5554,22.6543,3400.0
2010-05-20 14:50:00,22.92,22.97,22.86,22.89,3500.0,22.6641,22.7136,22.6048,22.6345,3500.0
2010-05-20 14:55:00,22.88,22.91,22.75,22.77,8800.0,22.6246,22.6543,22.496,22.5158,8800.0
2010-05-20 15:00:00,22.73,22.88,22.73,22.82,5900.0,22.4763,22.6246,22.4763,22.5653,5900.0
2010-05-20 15:05:00,22.78,22.81,22.67,22.75,7400.0,22.5257,22.5554,22.4169,22.496,7400.0
2010-05-20 15:10:00,22.73,22.73,22.55,22.59,4000.0,22.4763,22.4763,22.2983,22.3378,4000.0
2010-05-20 15:15:00,22.54,22.68,22.51,22.64,3400.0,22.2884,22.4268,22.2587,22.3873,3400.0
2010-05-20 15:20:00,22.64,22.68,22.58,22.65,2800.0,22.3873,22.4268,22.3279,22.3972,2800.0
2010-05-20 15:25:00,22.65,22.69,22.6,22.6,1700.0,22.3972,22.4367,22.3477,22.3477,1700.0
2010-05-20 15:30:00,22.62,22.68,22.61,22.68,2100.0,22.3675,22.4268,22.3576,22.4268,2100.0
2010-05-20 15:35:00,22.71,22.71,22.58,22.66,2200.0,22.4565,22.4565,22.3279,22.407,2200.0
2010-05-20 15:40:00,22.63,22.63,22.46,22.46,7700.0,22.3774,22.3774,22.2093,22.2093,7700.0
2010-05-20 15:45:00,22.46,22.46,22.3,22.44,9600.0,22.2093,22.2093,22.0511,22.1895,9600.0
2010-05-20 15:50:00,22.44,22.44,22.23,22.25,10500.0,22.1895,22.1895,21.9818,22.0016,10500.0
2010-05-20 15:55:00,22.26,22.26,22.1,22.12,25400.0,22.0115,22.0115,21.8533,21.8731,25400.0
2010-05-21 09:30:00,21.7,21.71,21.37,21.43,31700.0,21.4578,21.4676,21.1314,21.1908,31700.0
2010-05-21 09:35:00,21.35,21.88,21.35,21.85,3200.0,21.1117,21.6357,21.1117,21.6061,3200.0
2010-05-21 09:40:00,21.89,22.1,21.82,22.05,1700.0,21.6456,21.8533,21.5764,21.8039,1700.0
2010-05-21 09:45:00,22.04,22.36,22.04,22.36,4500.0,21.794,22.1104,21.794,22.1104,4500.0
2010-05-21 09:50:00,22.47,22.64,22.44,22.46,9200.0,22.2192,22.3873,22.1895,22.2093,9200.0
2010-05-21 09:55:00,22.52,22.88,22.51,22.87,8500.0,22.2686,22.6246,22.2587,22.6147,8500.0
2010-05-21 10:00:00,22.82,22.91,22.76,22.78,10500.0,22.5653,22.6543,22.5059,22.5257,10500.0
2010-05-21 10:05:00,22.85,23.15,22.85,23.0,4800.0,22.5949,22.8916,22.5949,22.7432,4800.0
2010-05-21 10:10:00,22.89,22.97,22.8,22.9,11400.0,22.6345,22.7136,22.5455,22.6444,11400.0
2010-05-21 10:15:00,22.91,22.98,22.91,22.98,1400.0,22.6543,22.7235,22.6543,22.7235,1400.0
2010-05-21 10:20:00,22.96,22.98,22.74,22.79,19800.0,22.7037,22.7235,22.4861,22.5356,19800.0
2010-05-21 10:25:00,22.8,22.9,22.73,22.75,9000.0,22.5455,22.6444,22.4763,22.496,9000.0
2010-05-21 10:30:00,22.73,22.83,22.64,22.81,4600.0,22.4763,22.5751,22.3873,22.5554,4600.0
2010-05-21 10:35:00,22.85,22.9,22.83,22.88,1500.0,22.5949,22.6444,22.5751,22.6246,1500.0
2010-05-21 10:40:00,22.93,22.93,22.8,22.83,7100.0,22.674,22.674,22.5455,22.5751,7100.0
2010-05-21 10:45:00,22.84,22.94,22.69,22.87,4800.0,22.585,22.6839,22.4367,22.6147,4800.0
2010-05-21 10:50:00,22.9,22.95,22.79,22.84,3400.0,22.6444,22.6938,22.5356,22.585,3400.0
2010-05-21 10:55:00,22.84,22.92,22.82,22.92,5100.0,22.585,22.6641,22.5653,22.6641,5100.0
2010-05-21 11:00:00,22.99,22.99,22.95,22.97,1700.0,22.7334,22.7334,22.6938,22.7136,1700.0
2010-05-21 11:05:00,23.0,23.1,22.95,23.09,3100.0,22.7432,22.8421,22.6938,22.8322,3100.0
2010-05-21 11:10:00,23.07,23.09,22.96,23.03,3100.0,22.8125,22.8322,22.7037,22.7729,3100.0
2010-05-21 11:15:00,23.1,23.17,23.07,23.11,1700.0,22.8421,22.9113,22.8125,22.852,1700.0
2010-05-21 11:20:00,23.11,23.25,23.11,23.2,3600.0,22.852,22.9905,22.852,22.941,3600.0
2010-05-21 11:25:00,23.22,23.29,23.2,23.29,3400.0,22.9608,23.03,22.941,23.03,3400.0
2010-05-21 11:30:00,23.27,23.29,23.24,23.26,2500.0,23.0102,23.03,22.9806,23.0003,2500.0
2010-05-21 11:35:00,23.28,23.6,23.28,23.58,10800.0,23.0201,23.3365,23.0201,23.3168,10800.0
2010-05-21 11:40:00,23.61,23.78,23.61,23.74,3400.0,23.3464,23.5145,23.3464,23.475,3400.0
2010-05-21 11:45:00,23.76,23.83,23.56,23.58,3700.0,23.4948,23.564,23.297,23.3168,3700.0
2010-05-21 11:50:00,23.54,23.8,23.54,23.71,2900.0,23.2772,23.5343,23.2772,23.4453,2900.0
2010-05-21 11:55:00,23.7,23.7,23.48,23.51,900.0,23.4354,23.4354,23.2179,23.2476,900.0
2010-05-21 12:00:00,23.47,23.49,23.43,23.46,2900.0,23.208,23.2278,23.1684,23.1981,2900.0
2010-05-21 12:05:00,23.51,23.51,23.5,23.5,300.0,23.2476,23.2476,23.2377,23.2377,300.0
2010-05-21 12:10:00,23.53,23.53,23.42,23.53,3300.0,23.2673,23.2673,23.1586,23.2673,3300.0
2010-05-21 12:15:00,23.51,23.54,23.51,23.54,7600.0,23.2476,23.2772,23.2476,23.2772,7600.0
2010-05-21 12:20:00,23.54,23.59,23.54,23.59,2300.0,23.2772,23.3267,23.2772,23.3267,2300.0
2010-05-21 12:25:00,23.6,23.62,23.6,23.62,2800.0,23.3365,23.3563,23.3365,23.3563,2800.0
2010-05-21 12:30:00,23.6,23.62,23.56,23.56,10300.0,23.3365,23.3563,23.297,23.297,10300.0
2010-05-21 12:35:00,23.56,23.66,23.56,23.63,5300.0,23.297,23.3959,23.297,23.3662,5300.0
2010-05-21 12:40:00,23.64,23.67,23.59,23.59,1100.0,23.3761,23.4058,23.3267,23.3267,1100.0
2010-05-21 12:45:00,23.58,23.58,23.48,23.5,3100.0,23.3168,23.3168,23.2179,23.2377,3100.0
2010-05-21 12:50:00,23.49,23.54,23.48,23.54,1900.0,23.2278,23.2772,23.2179,23.2772,1900.0
2010-05-21 12:55:00,23.53,23.53,23.47,23.47,600.0,23.2673,23.2673,23.208,23.208,600.0
2010-05-21 13:00:00,23.5,23.5,23.42,23.42,4500.0,23.2377,23.2377,23.1586,23.1586,4500.0
2010-05-21 13:05:00,23.42,23.48,23.41,23.48,1800.0,23.1586,23.2179,23.1487,23.2179,1800.0
2010-05-21 13:10:00,23.49,23.52,23.48,23.52,3700.0,23.2278,23.2574,23.2179,23.2574,3700.0
2010-05-21 13:15:00,23.51,23.56,23.47,23.47,4400.0,23.2476,23.297,23.208,23.208,4400.0
2010-05-21 13:20:00,23.45,23.47,23.38,23.39,2600.0,23.1882,23.208,23.119,23.1289,2600.0
2010-05-21 13:25:00,23.39,23.53,23.39,23.49,8200.0,23.1289,23.2673,23.1289,23.2278,8200.0
2010-05-21 13:30:00,23.52,23.62,23.5,23.6,5800.0,23.2574,23.3563,23.2377,23.3365,5800.0
2010-05-21 13:35:00,23.58,23.6,23.48,23.5,2600.0,23.3168,23.3365,23.2179,23.2377,2600.0
2010-05-21 13:40:00,23.5,23.58,23.49,23.56,3200.0,23.2377,23.3168,23.2278,23.297,3200.0
2010-05-21 13:45:00,23.55,23.57,23.5,23.52,3100.0,23.2871,23.3069,23.2377,23.2574,3100.0
2010-05-21 13:50:00,23.52,23.52,23.48,23.48,1200.0,23.2574,23.2574,23.2179,23.2179,1200.0
2010-05-21 13:55:00,23.46,23.47,23.33,23.41,5300.0,23.1981,23.208,23.0696,23.1487,5300.0
2010-05-21 14:00:00,23.41,23.46,23.34,23.38,2200.0,23.1487,23.1981,23.0795,23.119,2200.0
2010-05-21 14:05:00,23.34,23.37,23.34,23.35,2100.0,23.0795,23.1091,23.0795,23.0893,2100.0
2010-05-21 14:10:00,23.36,23.4,23.35,23.35,1900.0,23.0992,23.1388,23.0893,23.0893,1900.0
2010-05-21 14:15:00,23.32,23.36,23.21,23.32,8800.0,23.0597,23.0992,22.9509,23.0597,8800.0
2010-05-21 14:20:00,23.29,23.29,23.24,23.25,800.0,23.03,23.03,22.9806,22.9905,800.0
2010-05-21 14:25:00,23.29,23.29,23.26,23.29,800.0,23.03,23.03,23.0003,23.03,800.0
2010-05-21 14:30:00,23.31,23.35,23.31,23.33,600.0,23.0498,23.0893,23.0498,23.0696,600.0
2010-05-21 14:35:00,23.33,23.33,23.27,23.29,3400.0,23.0696,23.0696,23.0102,23.03,3400.0
2010-05-21 14:40:00,23.26,23.35,23.26,23.33,2300.0,23.0003,23.0893,23.0003,23.0696,2300.0
2010-05-21 14:45:00,23.29,23.29,23.1,23.28,5400.0,23.03,23.03,22.8421,23.0201,5400.0
2010-05-21 14:50:00,23.28,23.28,23.13,23.13,900.0,23.0201,23.0201,22.8718,22.8718,900.0
2010-05-21 14:55:00,23.14,23.23,23.08,23.2,2500.0,22.8817,22.9707,22.8224,22.941,2500.0
2010-05-21 15:00:00,23.22,23.27,23.2,23.27,2400.0,22.9608,23.0102,22.941,23.0102,2400.0
2010-05-21 15:05:00,23.29,23.29,23.23,23.25,1600.0,23.03,23.03,22.9707,22.9905,1600.0
2010-05-21 15:10:00,23.25,23.26,23.18,23.18,5300.0,22.9905,23.0003,22.9212,22.9212,5300.0
2010-05-21 15:15:00,23.19,23.19,23.1,23.15,8600.0,22.9311,22.9311,22.8421,22.8916,8600.0
2010-05-21 15:20:00,23.14,23.22,23.09,23.12,18400.0,22.8817,22.9608,22.8322,22.8619,18400.0
2010-05-21 15:25:00,23.09,23.13,22.99,23.02,9900.0,22.8322,22.8718,22.7334,22.763,9900.0
2010-05-21 15:30:00,23.02,23.04,22.95,22.95,3700.0,22.763,22.7828,22.6938,22.6938,3700.0
2010-05-21 15:35:00,22.97,23.0,22.96,22.99,9900.0,22.7136,22.7432,22.7037,22.7334,9900.0
2010-05-21 15:40:00,22.98,23.11,22.98,23.11,11800.0,22.7235,22.852,22.7235,22.852,11800.0
2010-05-21 15:45:00,23.08,23.24,23.08,23.23,11500.0,22.8224,22.9806,22.8224,22.9707,11500.0
2010-05-21 15:50:00,23.22,23.37,23.18,23.33,8400.0,22.9608,23.1091,22.9212,23.0696,8400.0
2010-05-21 15:55:00,23.3,23.35,23.28,23.34,8700.0,23.0399,23.0893,23.0201,23.0795,8700.0
2010-05-24 09:30:00,23.33,24.03,23.33,23.99,14300.0,23.0696,23.7617,23.0696,23.7222,14300.0
2010-05-24 09:35:00,24.02,24.03,23.67,23.74,4700.0,23.7519,23.7617,23.4058,23.475,4700.0
2010-05-24 09:40:00,23.74,23.86,23.58,23.58,4700.0,23.475,23.5936,23.3168,23.3168,4700.0
2010-05-24 09:45:00,23.68,23.87,23.57,23.85,5200.0,23.4157,23.6035,23.3069,23.5838,5200.0
2010-05-24 09:50:00,23.9,23.93,23.85,23.85,2700.0,23.6332,23.6629,23.5838,23.5838,2700.0
2010-05-24 09:55:00,23.87,23.87,23.77,23.77,3000.0,23.6035,23.6035,23.5047,23.5047,3000.0
2010-05-24 10:00:00,23.77,23.82,23.49,23.49,2600.0,23.5047,23.5541,23.2278,23.2278,2600.0
2010-05-24 10:05:00,23.51,23.7,23.45,23.48,8500.0,23.2476,23.4354,23.1882,23.2179,8500.0
2010-05-24 10:10:00,23.51,23.54,23.47,23.54,2700.0,23.2476,23.2772,23.208,23.2772,2700.0
2010-05-24 10:15:00,23.55,23.68,23.55,23.65,2100.0,23.2871,23.4157,23.2871,23.386,2100.0
2010-05-24 10:20:00,23.65,23.65,23.57,23.6,2400.0,23.386,23.386,23.3069,23.3365,2400.0
2010-05-24 10:25:00,23.6,23.71,23.6,23.69,2100.0,23.3365,23.4453,23.3365,23.4255,2100.0
2010-05-24 10:30:00,23.65,23.82,23.65,23.77,1900.0,23.386,23.5541,23.386,23.5047,1900.0
2010-05-24 10:35:00,23.74,23.86,23.74,23.85,1300.0,23.475,23.5936,23.475,23.5838,1300.0
2010-05-24 10:40:00,23.82,23.82,23.74,23.74,1300.0,23.5541,23.5541,23.475,23.475,1300.0
2010-05-24 10:45:00,23.76,23.76,23.69,23.73,3400.0,23.4948,23.4948,23.4255,23.4651,3400.0
2010-05-24 10:50:00,23.69,23.73,23.59,23.6,1700.0,23.4255,23.4651,23.3267,23.3365,1700.0
2010-05-24 10:55:00,23.6,23.68,23.57,23.57,4700.0,23.3365,23.4157,23.3069,23.3069,4700.0
2010-05-24 11:00:00,23.54,23.54,23.47,23.5,2900.0,23.2772,23.2772,23.208,23.2377,2900.0
2010-05-24 11:05:00,23.5,23.58,23.5,23.58,2700.0,23.2377,23.3168,23.2377,23.3168,2700.0
2010-05-24 11:10:00,23.66,23.66,23.5,23.54,4100.0,23.3959,23.3959,23.2377,23.2772,4100.0
2010-05-24 11:15:00,23.51,23.56,23.5,23.56,1800.0,23.2476,23.297,23.2377,23.297,1800.0
2010-05-24 11:20:00,23.56,23.58,23.53,23.53,1400.0,23.297,23.3168,23.2673,23.2673,1400.0
2010-05-24 11:25:00,23.5,23.55,23.5,23.51,700.0,23.2377,23.2871,23.2377,23.2476,700.0
2010-05-24 11:30:00,23.51,23.52,23.51,23.52,700.0,23.2476,23.2574,23.2476,23.2574,700.0
2010-05-24 11:35:00,23.54,23.6,23.54,23.59,1500.0,23.2772,23.3365,23.2772,23.3267,1500.0
2010-05-24 11:40:00,23.59,23.68,23.59,23.68,2000.0,23.3267,23.4157,23.3267,23.4157,2000.0
2010-05-24 11:45:00,23.66,23.67,23.64,23.66,600.0,23.3959,23.4058,23.3761,23.3959,600.0
2010-05-24 11:50:00,23.67,23.7,23.59,23.66,1400.0,23.4058,23.4354,23.3267,23.3959,1400.0
2010-05-24 11:55:00,23.64,23.78,23.63,23.73,1700.0,23.3761,23.5145,23.3662,23.4651,1700.0
2010-05-24 12:00:00,23.72,23.73,23.72,23.73,300.0,23.4552,23.4651,23.4552,23.4651,300.0
2010-05-24 12:05:00,23.77,23.82,23.77,23.82,1400.0,23.5047,23.5541,23.5047,23.5541,1400.0
2010-05-24 12:10:00,23.83,23.86,23.83,23.86,500.0,23.564,23.5936,23.564,23.5936,500.0
2010-05-24 12:15:00,23.9,23.95,23.82,23.95,7400.0,23.6332,23.6826,23.5541,23.6826,7400.0
2010-05-24 12:20:00,23.94,23.95,23.91,23.95,1400.0,23.6728,23.6826,23.6431,23.6826,1400.0
2010-05-24 12:25:00,23.94,23.97,23.94,23.97,400.0,23.6728,23.7024,23.6728,23.7024,400.0
2010-05-24 12:30:00,24.0,24.07,24.0,24.05,2700.0,23.7321,23.8013,23.7321,23.7815,2700.0
2010-05-24 12:35:00,23.97,23.97,23.93,23.93,10800.0,23.7024,23.7024,23.6629,23.6629,10800.0
2010-05-24 12:40:00,23.92,23.92,23.88,23.88,400.0,23.653,23.653,23.6134,23.6134,400.0
2010-05-24 12:45:00,23.88,23.88,23.87,23.87,700.0,23.6134,23.6134,23.6035,23.6035,700.0
2010-05-24 12:50:00,23.88,23.92,23.87,23.92,3200.0,23.6134,23.653,23.6035,23.653,3200.0
2010-05-24 12:55:00,23.89,23.89,23.83,23.85,1300.0,23.6233,23.6233,23.564,23.5838,1300.0
2010-05-24 13:00:00,23.87,23.87,23.84,23.86,600.0,23.6035,23.6035,23.5739,23.5936,600.0
2010-05-24 13:05:00,23.85,23.86,23.79,23.79,1500.0,23.5838,23.5936,23.5244,23.5244,1500.0
2010-05-24 13:10:00,23.78,23.79,23.78,23.79,1200.0,23.5145,23.5244,23.5145,23.5244,1200.0
2010-05-24 13:15:00,23.75,23.77,23.75,23.75,3900.0,23.4849,23.5047,23.4849,23.4849,3900.0
2010-05-24 13:20:00,23.77,23.77,23.77,23.77,200.0,23.5047,23.5047,23.5047,23.5047,200.0
2010-05-24 13:25:00,23.78,23.82,23.77,23.78,500.0,23.5145,23.5541,23.5047,23.5145,500.0
2010-05-24 13:30:00,23.76,23.76,23.75,23.75,1900.0,23.4948,23.4948,23.4849,23.4849,1900.0
2010-05-24 13:35:00,23.75,23.77,23.75,23.75,3300.0,23.4849,23.5047,23.4849,23.4849,3300.0
2010-05-24 13:40:00,23.75,23.75,23.7,23.74,2200.0,23.4849,23.4849,23.4354,23.475,2200.0
2010-05-24 13:45:00,23.74,23.77,23.74,23.76,2000.0,23.475,23.5047,23.475,23.4948,2000.0
2010-05-24 13:50:00,23.76,23.76,23.7,23.7,1400.0,23.4948,23.4948,23.4354,23.4354,1400.0
2010-05-24 13:55:00,23.7,23.71,23.7,23.71,900.0,23.4354,23.4453,23.4354,23.4453,900.0
2010-05-24 14:00:00,23.72,23.73,23.7,23.72,10200.0,23.4552,23.4651,23.4354,23.4552,10200.0
2010-05-24 14:05:00,23.72,23.8,23.7,23.79,2700.0,23.4552,23.5343,23.4354,23.5244,2700.0
2010-05-24 14:10:00,23.82,23.82,23.8,23.8,600.0,23.5541,23.5541,23.5343,23.5343,600.0
2010-05-24 14:15:00,23.8,23.8,23.78,23.78,200.0,23.5343,23.5343,23.5145,23.5145,200.0
2010-05-24 14:20:00,23.75,23.75,23.74,23.74,200.0,23.4849,23.4849,23.475,23.475,200.0
2010-05-24 14:25:00,23.78,23.78,23.76,23.76,500.0,23.5145,23.5145,23.4948,23.4948,500.0
2010-05-24 14:30:00,23.81,23.82,23.78,23.82,900.0,23.5442,23.5541,23.5145,23.5541,900.0
2010-05-24 14:35:00,23.82,23.87,23.78,23.8,1900.0,23.5541,23.6035,23.5145,23.5343,1900.0
2010-05-24 14:40:00,23.83,23.85,23.78,23.85,800.0,23.564,23.5838,23.5145,23.5838,800.0
2010-05-24 14:45:00,23.82,23.87,23.74,23.75,2900.0,23.5541,23.6035,23.475,23.4849,2900.0
2010-05-24 14:50:00,23.74,23.81,23.74,23.81,1600.0,23.475,23.5442,23.475,23.5442,1600.0
2010-05-24 14:55:00,23.84,23.85,23.8,23.85,1500.0,23.5739,23.5838,23.5343,23.5838,1500.0
2010-05-24 15:00:00,23.85,23.86,23.73,23.73,4200.0,23.5838,23.5936,23.4651,23.4651,4200.0
2010-05-24 15:05:00,23.73,23.73,23.66,23.66,2300.0,23.4651,23.4651,23.3959,23.3959,2300.0
2010-05-24 15:10:00,23.67,23.78,23.67,23.78,4500.0,23.4058,23.5145,23.4058,23.5145,4500.0
2010-05-24 15:15:00,23.78,23.81,23.77,23.77,3000.0,23.5145,23.5442,23.5047,23.5047,3000.0
2010-05-24 15:20:00,23.78,23.79,23.77,23.79,1900.0,23.5145,23.5244,23.5047,23.5244,1900.0
2010-05-24 15:25:00,23.82,23.82,23.75,23.77,3800.0,23.5541,23.5541,23.4849,23.5047,3800.0
2010-05-24 15:30:00,23.74,23.82,23.73,23.82,3700.0,23.475,23.5541,23.4651,23.5541,3700.0
2010-05-24 15:35:00,23.82,23.82,23.65,23.68,10700.0,23.5541,23.5541,23.386,23.4157,10700.0
2010-05-24 15:40:00,23.67,23.75,23.67,23.73,8200.0,23.4058,23.4849,23.4058,23.4651,8200.0
2010-05-24 15:45:00,23.72,23.72,23.61,23.63,5900.0,23.4552,23.4552,23.3464,23.3662,5900.0
2010-05-24 15:50:00,23.61,23.63,23.5,23.57,9900.0,23.3464,23.3662,23.2377,23.3069,9900.0
2010-05-24 15:55:00,23.54,23.58,23.46,23.52,11200.0,23.2772,23.3168,23.1981,23.2574,11200.0
2010-05-25 09:30:00,22.71,22.71,22.51,22.7,7700.0,22.4565,22.4565,22.2587,22.4466,7700.0
2010-05-25 09:35:00,22.72,22.8,22.5,22.5,2100.0,22.4664,22.5455,22.2488,22.2488,2100.0
2010-05-25 09:40:00,22.44,22.44,22.0,22.21,7500.0,22.1895,22.1895,21.7544,21.9621,7500.0
2010-05-25 09:45:00,22.32,22.59,22.32,22.59,3900.0,22.0708,22.3378,22.0708,22.3378,3900.0
2010-05-25 09:50:00,22.58,22.73,22.51,22.53,5900.0,22.3279,22.4763,22.2587,22.2785,5900.0
2010-05-25 09:55:00,22.51,22.59,22.49,22.57,5300.0,22.2587,22.3378,22.2389,22.318,5300.0
2010-05-25 10:00:00,22.59,23.06,22.57,23.06,4300.0,22.3378,22.8026,22.318,22.8026,4300.0
2010-05-25 10:05:00,23.07,23.09,22.71,22.74,6200.0,22.8125,22.8322,22.4565,22.4861,6200.0
2010-05-25 10:10:00,22.7,22.78,22.57,22.73,7200.0,22.4466,22.5257,22.318,22.4763,7200.0
2010-05-25 10:15:00,22.76,23.01,22.76,22.8,4900.0,22.5059,22.7531,22.5059,22.5455,4900.0
2010-05-25 10:20:00,22.9,22.92,22.75,22.78,3800.0,22.6444,22.6641,22.496,22.5257,3800.0
2010-05-25 10:25:00,22.8,22.8,22.66,22.67,3100.0,22.5455,22.5455,22.407,22.4169,3100.0
2010-05-25 10:30:00,22.67,22.68,22.57,22.57,5100.0,22.4169,22.4268,22.318,22.318,5100.0
2010-05-25 10:35:00,22.57,22.6,22.43,22.56,5700.0,22.318,22.3477,22.1796,22.3082,5700.0
2010-05-25 10:40:00,22.5,22.54,22.44,22.44,3400.0,22.2488,22.2884,22.1895,22.1895,3400.0
2010-05-25 10:45:00,22.41,22.41,22.34,22.38,5700.0,22.1598,22.1598,22.0906,22.1302,5700.0
2010-05-25 10:50:00,22.37,22.41,22.35,22.41,3600.0,22.1203,22.1598,22.1005,22.1598,3600.0
2010-05-25 10:55:00,22.35,22.4,22.35,22.39,3300.0,22.1005,22.1499,22.1005,22.1401,3300.0
2010-05-25 11:00:00,22.39,22.47,22.39,22.47,3700.0,22.1401,22.2192,22.1401,22.2192,3700.0
2010-05-25 11:05:00,22.5,22.57,22.48,22.55,1400.0,22.2488,22.318,22.2291,22.2983,1400.0
2010-05-25 11:10:00,22.48,22.48,22.42,22.42,600.0,22.2291,22.2291,22.1697,22.1697,600.0
2010-05-25 11:15:00,22.49,22.6,22.47,22.49,2500.0,22.2389,22.3477,22.2192,22.2389,2500.0
2010-05-25 11:20:00,22.52,22.58,22.51,22.58,2800.0,22.2686,22.3279,22.2587,22.3279,2800.0
2010-05-25 11:25:00,22.59,22.88,22.59,22.83,5300.0,22.3378,22.6246,22.3378,22.5751,5300.0
2010-05-25 11:30:00,22.83,22.91,22.8,22.91,22200.0,22.5751,22.6543,22.5455,22.6543,22200.0
2010-05-25 11:35:00,22.88,23.0,22.87,22.99,1900.0,22.6246,22.7432,22.6147,22.7334,1900.0
2010-05-25 11:40:00,22.99,23.03,22.92,22.92,5100.0,22.7334,22.7729,22.6641,22.6641,5100.0
2010-05-25 11:45:00,22.94,22.95,22.85,22.92,8800.0,22.6839,22.6938,22.5949,22.6641,8800.0
2010-05-25 11:50:00,22.94,22.96,22.89,22.92,1300.0,22.6839,22.7037,22.6345,22.6641,1300.0
2010-05-25 11:55:00,22.92,22.97,22.89,22.89,5700.0,22.6641,22.7136,22.6345,22.6345,5700.0
2010-05-25 12:00:00,22.85,23.0,22.85,23.0,8200.0,22.5949,22.7432,22.5949,22.7432,8200.0
2010-05-25 12:05:00,22.99,22.99,22.93,22.93,1900.0,22.7334,22.7334,22.674,22.674,1900.0
2010-05-25 12:10:00,22.93,23.03,22.93,23.03,3600.0,22.674,22.7729,22.674,22.7729,3600.0
2010-05-25 12:15:00,23.03,23.03,23.01,23.01,400.0,22.7729,22.7729,22.7531,22.7531,400.0
2010-05-25 12:20:00,22.95,22.95,22.89,22.89,1400.0,22.6938,22.6938,22.6345,22.6345,1400.0
2010-05-25 12:25:00,22.91,23.0,22.9,22.9,1200.0,22.6543,22.7432,22.6444,22.6444,1200.0
2010-05-25 12:30:00,22.83,22.9,22.8,22.8,2000.0,22.5751,22.6444,22.5455,22.5455,2000.0
2010-05-25 12:35:00,22.81,22.85,22.79,22.79,1000.0,22.5554,22.5949,22.5356,22.5356,1000.0
2010-05-25 12:40:00,22.79,22.79,22.74,22.75,15200.0,22.5356,22.5356,22.4861,22.496,15200.0
2010-05-25 12:45:00,22.74,22.81,22.74,22.79,3700.0,22.4861,22.5554,22.4861,22.5356,3700.0
2010-05-25 12:50:00,22.79,22.79,22.74,22.75,12900.0,22.5356,22.5356,22.4861,22.496,12900.0
2010-05-25 12:55:00,22.73,22.76,22.73,22.74,3400.0,22.4763,22.5059,22.4763,22.4861,3400.0
2010-05-25 13:00:00,22.75,22.77,22.71,22.74,1900.0,22.496,22.5158,22.4565,22.4861,1900.0
2010-05-25 13:05:00,22.75,22.75,22.69,22.69,4100.0,22.496,22.496,22.4367,22.4367,4100.0
2010-05-25 13:10:00,22.68,22.7,22.63,22.65,11400.0,22.4268,22.4466,22.3774,22.3972,11400.0
2010-05-25 13:15:00,22.65,22.7,22.63,22.65,2000.0,22.3972,22.4466,22.3774,22.3972,2000.0
2010-05-25 13:20:00,22.63,22.68,22.6,22.6,2400.0,22.3774,22.4268,22.3477,22.3477,2400.0
2010-05-25 13:25:00,22.63,22.65,22.61,22.65,700.0,22.3774,22.3972,22.3576,22.3972,700.0
2010-05-25 13:30:00,22.61,22.65,22.58,22.65,1100.0,22.3576,22.3972,22.3279,22.3972,1100.0
2010-05-25 13:35:00,22.64,22.64,22.53,22.55,1800.0,22.3873,22.3873,22.2785,22.2983,1800.0
2010-05-25 13:40:00,22.54,22.55,22.54,22.54,600.0,22.2884,22.2983,22.2884,22.2884,600.0
2010-05-25 13:45:00,22.54,22.55,22.51,22.51,2300.0,22.2884,22.2983,22.2587,22.2587,2300.0
2010-05-25 13:50:00,22.53,22.54,22.49,22.5,3000.0,22.2785,22.2884,22.2389,22.2488,3000.0
2010-05-25 13:55:00,22.5,22.5,22.45,22.45,1800.0,22.2488,22.2488,22.1994,22.1994,1800.0
2010-05-25 14:00:00,22.41,22.52,22.39,22.52,4900.0,22.1598,22.2686,22.1401,22.2686,4900.0
2010-05-25 14:05:00,22.56,22.56,22.47,22.47,3600.0,22.3082,22.3082,22.2192,22.2192,3600.0
2010-05-25 14:10:00,22.5,22.55,22.5,22.55,1500.0,22.2488,22.2983,22.2488,22.2983,1500.0
2010-05-25 14:15:00,22.57,22.58,22.54,22.56,3000.0,22.318,22.3279,22.2884,22.3082,3000.0
2010-05-25 14:20:00,22.56,22.57,22.49,22.51,4400.0,22.3082,22.318,22.2389,22.2587,4400.0
2010-05-25 14:25:00,22.52,22.57,22.52,22.57,3300.0,22.2686,22.318,22.2686,22.318,3300.0
2010-05-25 14:30:00,22.55,22.66,22.54,22.57,4900.0,22.2983,22.407,22.2884,22.318,4900.0
2010-05-25 14:35:00,22.54,22.57,22.49,22.53,1500.0,22.2884,22.318,22.2389,22.2785,1500.0
2010-05-25 14:40:00,22.54,22.57,22.5,22.57,4900.0,22.2884,22.318,22.2488,22.318,4900.0
2010-05-25 14:45:00,22.57,22.71,22.57,22.71,3900.0,22.318,22.4565,22.318,22.4565,3900.0
2010-05-25 14:50:00,22.7,22.73,22.64,22.71,4900.0,22.4466,22.4763,22.3873,22.4565,4900.0
2010-05-25 14:55:00,22.71,22.74,22.56,22.59,3700.0,22.4565,22.4861,22.3082,22.3378,3700.0
2010-05-25 15:00:00,22.57,22.7,22.56,22.6,5500.0,22.318,22.4466,22.3082,22.3477,5500.0
2010-05-25 15:05:00,22.59,22.65,22.59,22.59,6300.0,22.3378,22.3972,22.3378,22.3378,6300.0
2010-05-25 15:10:00,22.59,22.65,22.57,22.57,5200.0,22.3378,22.3972,22.318,22.318,5200.0
2010-05-25 15:15:00,22.57,22.61,22.56,22.61,6400.0,22.318,22.3576,22.3082,22.3576,6400.0
2010-05-25 15:20:00,22.62,22.75,22.61,22.73,11800.0,22.3675,22.496,22.3576,22.4763,11800.0
2010-05-25 15:25:00,22.72,22.76,22.64,22.65,8900.0,22.4664,22.5059,22.3873,22.3972,8900.0
2010-05-25 15:30:00,22.66,22.77,22.63,22.75,19900.0,22.407,22.5158,22.3774,22.496,19900.0
2010-05-25 15:35:00,22.75,22.76,22.71,22.72,14800.0,22.496,22.5059,22.4565,22.4664,14800.0
2010-05-25 15:40:00,22.72,22.75,22.67,22.7,17500.0,22.4664,22.496,22.4169,22.4466,17500.0
2010-05-25 15:45:00,22.7,22.87,22.66,22.86,16200.0,22.4466,22.6147,22.407,22.6048,16200.0
2010-05-25 15:50:00,22.86,22.91,22.81,22.91,18500.0,22.6048,22.6543,22.5554,22.6543,18500.0
2010-05-25 15:55:00,22.91,22.93,22.85,22.89,20900.0,22.6543,22.674,22.5949,22.6345,20900.0
2010-05-26 09:30:00,23.18,23.29,23.11,23.19,6900.0,22.9212,23.03,22.852,22.9311,6900.0
2010-05-26 09:35:00,23.25,23.35,23.15,23.35,4400.0,22.9905,23.0893,22.8916,23.0893,4400.0
2010-05-26 09:40:00,23.45,23.46,23.34,23.46,3300.0,23.1882,23.1981,23.0795,23.1981,3300.0
2010-05-26 09:45:00,23.44,23.47,23.25,23.25,5300.0,23.1783,23.208,22.9905,22.9905,5300.0
2010-05-26 09:50:00,23.25,23.31,23.23,23.28,5000.0,22.9905,23.0498,22.9707,23.0201,5000.0
2010-05-26 09:55:00,23.27,23.33,23.25,23.25,6400.0,23.0102,23.0696,22.9905,22.9905,6400.0
2010-05-26 10:00:00,23.25,23.39,23.25,23.39,7800.0,22.9905,23.1289,22.9905,23.1289,7800.0
2010-05-26 10:05:00,23.35,23.36,23.28,23.28,2900.0,23.0893,23.0992,23.0201,23.0201,2900.0
2010-05-26 10:10:00,23.3,23.38,23.28,23.35,4200.0,23.0399,23.119,23.0201,23.0893,4200.0
2010-05-26 10:15:00,23.33,23.45,23.29,23.45,6200.0,23.0696,23.1882,23.03,23.1882,6200.0
2010-05-26 10:20:00,23.52,23.52,23.48,23.52,900.0,23.2574,23.2574,23.2179,23.2574,900.0
2010-05-26 10:25:00,23.52,23.6,23.52,23.59,5600.0,23.2574,23.3365,23.2574,23.3267,5600.0
2010-05-26 10:30:00,23.6,23.79,23.6,23.75,2200.0,23.3365,23.5244,23.3365,23.4849,2200.0
2010-05-26 10:35:00,23.75,23.97,23.71,23.97,7700.0,23.4849,23.7024,23.4453,23.7024,7700.0
2010-05-26 10:40:00,23.96,24.04,23.95,24.02,3400.0,23.6925,23.7716,23.6826,23.7519,3400.0
2010-05-26 10:45:00,24.08,24.09,24.0,24.0,2200.0,23.8112,23.8211,23.7321,23.7321,2200.0
2010-05-26 10:50:00,24.03,24.03,23.97,24.0,9600.0,23.7617,23.7617,23.7024,23.7321,9600.0
2010-05-26 10:55:00,24.0,24.02,23.8,23.8,6200.0,23.7321,23.7519,23.5343,23.5343,6200.0
2010-05-26 11:00:00,23.81,23.81,23.61,23.61,10900.0,23.5442,23.5442,23.3464,23.3464,10900.0
2010-05-26 11:05:00,23.6,23.61,23.57,23.58,7500.0,23.3365,23.3464,23.3069,23.3168,7500.0
2010-05-26 11:10:00,23.57,23.57,23.36,23.43,15800.0,23.3069,23.3069,23.0992,23.1684,15800.0
2010-05-26 11:15:00,23.43,23.46,23.43,23.46,7300.0,23.1684,23.1981,23.1684,23.1981,7300.0
2010-05-26 11:20:00,23.45,23.45,23.33,23.34,4300.0,23.1882,23.1882,23.0696,23.0795,4300.0
2010-05-26 11:25:00,23.33,23.39,23.3,23.3,3200.0,23.0696,23.1289,23.0399,23.0399,3200.0
2010-05-26 11:30:00,23.32,23.32,23.2,23.23,4100.0,23.0597,23.0597,22.941,22.9707,4100.0
2010-05-26 11:35:00,23.27,23.38,23.22,23.38,5800.0,23.0102,23.119,22.9608,23.119,5800.0
2010-05-26 11:40:00,23.4,23.41,23.3,23.41,9900.0,23.1388,23.1487,23.0399,23.1487,9900.0
2010-05-26 11:45:00,23.39,23.4,22.9,22.92,99200.0,23.1289,23.1388,22.6444,22.6641,99200.0
2010-05-26 11:50:00,22.92,22.96,22.79,22.85,25700.0,22.6641,22.7037,22.5356,22.5949,25700.0
2010-05-26 11:55:00,22.87,22.96,22.83,22.85,8500.0,22.6147,22.7037,22.5751,22.5949,8500.0
2010-05-26 12:00:00,22.86,23.09,22.86,23.09,6200.0,22.6048,22.8322,22.6048,22.8322,6200.0
2010-05-26 12:05:00,23.09,23.13,23.05,23.12,3100.0,22.8322,22.8718,22.7927,22.8619,3100.0
2010-05-26 12:10:00,23.12,23.21,23.12,23.19,2100.0,22.8619,22.9509,22.8619,22.9311,2100.0
2010-05-26 12:15:00,23.18,23.28,23.17,23.25,5200.0,22.9212,23.0201,22.9113,22.9905,5200.0
2010-05-26 12:20:00,23.26,23.37,23.25,23.37,3500.0,23.0003,23.1091,22.9905,23.1091,3500.0
2010-05-26 12:25:00,23.34,23.35,23.23,23.23,11900.0,23.0795,23.0893,22.9707,22.9707,11900.0
2010-05-26 12:30:00,23.24,23.25,23.22,23.25,3300.0,22.9806,22.9905,22.9608,22.9905,3300.0
2010-05-26 12:35:00,23.25,23.29,23.22,23.24,4200.0,22.9905,23.03,22.9608,22.9806,4200.0
2010-05-26 12:40:00,23.2,23.26,23.13,23.25,3200.0,22.941,23.0003,22.8718,22.9905,3200.0
2010-05-26 12:45:00,23.25,23.25,23.17,23.18,1500.0,22.9905,22.9905,22.9113,22.9212,1500.0
2010-05-26 12:50:00,23.19,23.27,23.19,23.27,2700.0,22.9311,23.0102,22.9311,23.0102,2700.0
2010-05-26 12:55:00,23.26,23.31,23.25,23.31,4200.0,23.0003,23.0498,22.9905,23.0498,4200.0
2010-05-26 13:00:00,23.32,23.44,23.32,23.42,11100.0,23.0597,23.1783,23.0597,23.1586,11100.0
2010-05-26 13:05:00,23.42,23.46,23.38,23.46,9700.0,23.1586,23.1981,23.119,23.1981,9700.0
2010-05-26 13:10:00,23.52,23.53,23.39,23.44,7900.0,23.2574,23.2673,23.1289,23.1783,7900.0
2010-05-26 13:15:00,23.44,23.63,23.43,23.6,18100.0,23.1783,23.3662,23.1684,23.3365,18100.0
2010-05-26 13:20:00,23.59,23.71,23.57,23.7,5300.0,23.3267,23.4453,23.3069,23.4354,5300.0
2010-05-26 13:25:00,23.72,23.72,23.63,23.65,6100.0,23.4552,23.4552,23.3662,23.386,6100.0
2010-05-26 13:30:00,23.65,23.65,23.55,23.59,4500.0,23.386,23.386,23.2871,23.3267,4500.0
2010-05-26 13:35:00,23.59,23.69,23.58,23.69,2900.0,23.3267,23.4255,23.3168,23.4255,2900.0
2010-05-26 13:40:00,23.71,23.72,23.64,23.65,3700.0,23.4453,23.4552,23.3761,23.386,3700.0
2010-05-26 13:45:00,23.65,23.75,23.65,23.75,9600.0,23.386,23.4849,23.386,23.4849,9600.0
2010-05-26 13:50:00,23.78,23.8,23.75,23.75,6000.0,23.5145,23.5343,23.4849,23.4849,6000.0
2010-05-26 13:55:00,23.75,23.77,23.6,23.62,6800.0,23.4849,23.5047,23.3365,23.3563,6800.0
2010-05-26 14:00:00,23.65,23.7,23.62,23.67,3400.0,23.386,23.4354,23.3563,23.4058,3400.0
2010-05-26 14:05:00,23.67,23.71,23.65,23.65,3900.0,23.4058,23.4453,23.386,23.386,3900.0
2010-05-26 14:10:00,23.66,23.66,23.65,23.66,2600.0,23.3959,23.3959,23.386,23.3959,2600.0
2010-05-26 14:15:00,23.66,23.77,23.66,23.76,2600.0,23.3959,23.5047,23.3959,23.4948,2600.0
2010-05-26 14:20:00,23.73,23.76,23.68,23.71,2200.0,23.4651,23.4948,23.4157,23.4453,2200.0
2010-05-26 14:25:00,23.74,23.76,23.7,23.76,1500.0,23.475,23.4948,23.4354,23.4948,1500.0
2010-05-26 14:30:00,23.75,23.75,23.59,23.7,12700.0,23.4849,23.4849,23.3267,23.4354,12700.0
2010-05-26 14:35:00,23.68,23.68,23.62,23.65,3400.0,23.4157,23.4157,23.3563,23.386,3400.0
2010-05-26 14:40:00,23.68,23.73,23.63,23.66,4300.0,23.4157,23.4651,23.3662,23.3959,4300.0
2010-05-26 14:45:00,23.71,23.71,23.63,23.69,4200.0,23.4453,23.4453,23.3662,23.4255,4200.0
2010-05-26 14:50:00,23.7,23.72,23.62,23.64,3800.0,23.4354,23.4552,23.3563,23.3761,3800.0
2010-05-26 14:55:00,23.71,23.74,23.68,23.73,1800.0,23.4453,23.475,23.4157,23.4651,1800.0
2010-05-26 15:00:00,23.75,23.78,23.75,23.75,2400.0,23.4849,23.5145,23.4849,23.4849,2400.0
2010-05-26 15:05:00,23.75,23.76,23.7,23.71,4000.0,23.4849,23.4948,23.4354,23.4453,4000.0
2010-05-26 15:10:00,23.66,23.76,23.66,23.76,1700.0,23.3959,23.4948,23.3959,23.4948,1700.0
2010-05-26 15:15:00,23.74,23.75,23.61,23.67,4300.0,23.475,23.4849,23.3464,23.4058,4300.0
2010-05-26 15:20:00,23.67,23.7,23.57,23.57,3700.0,23.4058,23.4354,23.3069,23.3069,3700.0
2010-05-26 15:25:00,23.53,23.53,23.36,23.49,12300.0,23.2673,23.2673,23.0992,23.2278,12300.0
2010-05-26 15:30:00,23.5,23.58,23.4,23.43,7100.0,23.2377,23.3168,23.1388,23.1684,7100.0
2010-05-26 15:35:00,23.43,23.58,23.32,23.5,7800.0,23.1684,23.3168,23.0597,23.2377,7800.0
2010-05-26 15:40:00,23.53,23.62,23.52,23.54,7200.0,23.2673,23.3563,23.2574,23.2772,7200.0
2010-05-26 15:45:00,23.53,23.53,23.36,23.36,8900.0,23.2673,23.2673,23.0992,23.0992,8900.0
2010-05-26 15:50:00,23.38,23.62,23.38,23.57,29700.0,23.119,23.3563,23.119,23.3069,29700.0
2010-05-26 15:55:00,23.59,23.66,23.51,23.64,39100.0,23.3267,23.3959,23.2476,23.3761,39100.0
2010-05-27 09:30:00,24.32,24.5,23.24,24.12,21000.0,24.0485,24.2265,22.9806,23.8507,21000.0
2010-05-27 09:35:00,24.1,24.1,23.88,23.88,6200.0,23.831,23.831,23.6134,23.6134,6200.0
2010-05-27 09:40:00,23.94,23.97,23.83,23.95,4500.0,23.6728,23.7024,23.564,23.6826,4500.0
2010-05-27 09:45:00,23.97,24.04,23.96,23.97,3100.0,23.7024,23.7716,23.6925,23.7024,3100.0
2010-05-27 09:50:00,23.96,23.98,23.71,23.86,4400.0,23.6925,23.7123,23.4453,23.5936,4400.0
2010-05-27 09:55:00,23.82,23.99,23.82,23.88,3800.0,23.5541,23.7222,23.5541,23.6134,3800.0
2010-05-27 10:00:00,23.87,23.89,23.8,23.86,1500.0,23.6035,23.6233,23.5343,23.5936,1500.0
2010-05-27 10:05:00,23.88,23.97,23.88,23.95,700.0,23.6134,23.7024,23.6134,23.6826,700.0
2010-05-27 10:10:00,23.96,24.06,23.96,24.06,3100.0,23.6925,23.7914,23.6925,23.7914,3100.0
2010-05-27 10:15:00,24.09,24.14,24.08,24.14,1100.0,23.8211,23.8705,23.8112,23.8705,1100.0
2010-05-27 10:20:00,24.16,24.17,24.08,24.13,3000.0,23.8903,23.9002,23.8112,23.8606,3000.0
2010-05-27 10:25:00,24.24,24.25,24.15,24.19,1500.0,23.9694,23.9793,23.8804,23.92,1500.0
2010-05-27 10:30:00,24.19,24.22,24.1,24.1,800.0,23.92,23.9496,23.831,23.831,800.0
2010-05-27 10:35:00,24.1,24.1,24.05,24.09,1200.0,23.831,23.831,23.7815,23.8211,1200.0
2010-05-27 10:40:00,24.1,24.1,24.02,24.05,2700.0,23.831,23.831,23.7519,23.7815,2700.0
2010-05-27 10:45:00,24.04,24.04,23.99,24.01,2100.0,23.7716,23.7716,23.7222,23.742,2100.0
2010-05-27 10:50:00,24.04,24.12,24.01,24.05,1200.0,23.7716,23.8507,23.742,23.7815,1200.0
2010-05-27 10:55:00,24.09,24.12,24.09,24.1,500.0,23.8211,23.8507,23.8211,23.831,500.0
2010-05-27 11:00:00,24.08,24.15,24.08,24.11,1300.0,23.8112,23.8804,23.8112,23.8409,1300.0
2010-05-27 11:05:00,24.15,24.15,24.09,24.12,3300.0,23.8804,23.8804,23.8211,23.8507,3300.0
2010-05-27 11:10:00,24.14,24.16,24.08,24.16,5300.0,23.8705,23.8903,23.8112,23.8903,5300.0
2010-05-27 11:15:00,24.16,24.21,24.15,24.19,1300.0,23.8903,23.9397,23.8804,23.92,1300.0
2010-05-27 11:20:00,24.21,24.21,24.13,24.2,5600.0,23.9397,23.9397,23.8606,23.9299,5600.0
2010-05-27 11:25:00,24.22,24.23,24.21,24.21,1100.0,23.9496,23.9595,23.9397,23.9397,1100.0
2010-05-27 11:30:00,24.19,24.19,24.09,24.1,5900.0,23.92,23.92,23.8211,23.831,5900.0
2010-05-27 11:35:00,24.16,24.19,24.13,24.13,1100.0,23.8903,23.92,23.8606,23.8606,1100.0
2010-05-27 11:40:00,24.09,24.19,24.08,24.16,900.0,23.8211,23.92,23.8112,23.8903,900.0
2010-05-27 11:45:00,24.19,24.19,24.19,24.19,300.0,23.92,23.92,23.92,23.92,300.0
2010-05-27 11:50:00,24.23,24.26,24.23,24.26,1000.0,23.9595,23.9892,23.9595,23.9892,1000.0
2010-05-27 11:55:00,24.23,24.26,24.22,24.23,1700.0,23.9595,23.9892,23.9496,23.9595,1700.0
2010-05-27 12:00:00,24.26,24.32,24.23,24.32,2500.0,23.9892,24.0485,23.9595,24.0485,2500.0
2010-05-27 12:05:00,24.35,24.37,24.32,24.36,1600.0,24.0782,24.098,24.0485,24.0881,1600.0
2010-05-27 12:10:00,24.38,24.43,24.32,24.41,1600.0,24.1078,24.1573,24.0485,24.1375,1600.0
2010-05-27 12:15:00,24.42,24.49,24.4,24.42,11500.0,24.1474,24.2166,24.1276,24.1474,11500.0
2010-05-27 12:20:00,24.43,24.43,24.36,24.38,500.0,24.1573,24.1573,24.0881,24.1078,500.0
2010-05-27 12:25:00,24.33,24.45,24.33,24.43,700.0,24.0584,24.1771,24.0584,24.1573,700.0
2010-05-27 12:30:00,24.41,24.5,24.41,24.49,7200.0,24.1375,24.2265,24.1375,24.2166,7200.0
2010-05-27 12:35:00,24.45,24.49,24.41,24.41,1400.0,24.1771,24.2166,24.1375,24.1375,1400.0
2010-05-27 12:40:00,24.38,24.44,24.38,24.42,1800.0,24.1078,24.1672,24.1078,24.1474,1800.0
2010-05-27 12:45:00,24.45,24.45,24.45,24.45,300.0,24.1771,24.1771,24.1771,24.1771,300.0
2010-05-27 12:50:00,24.43,24.43,24.4,24.4,400.0,24.1573,24.1573,24.1276,24.1276,400.0
2010-05-27 12:55:00,24.43,24.47,24.4,24.43,2300.0,24.1573,24.1968,24.1276,24.1573,2300.0
2010-05-27 13:00:00,24.42,24.43,24.41,24.43,700.0,24.1474,24.1573,24.1375,24.1573,700.0
2010-05-27 13:05:00,24.37,24.37,24.27,24.35,1500.0,24.098,24.098,23.9991,24.0782,1500.0
2010-05-27 13:10:00,24.39,24.45,24.39,24.45,900.0,24.1177,24.1771,24.1177,24.1771,900.0
2010-05-27 13:15:00,24.48,24.48,24.48,24.48,1200.0,24.2067,24.2067,24.2067,24.2067,1200.0
2010-05-27 13:20:00,24.48,24.59,24.48,24.56,8400.0,24.2067,24.3155,24.2067,24.2858,8400.0
2010-05-27 13:25:00,24.54,24.57,24.53,24.53,3300.0,24.2661,24.2957,24.2562,24.2562,3300.0
2010-05-27 13:30:00,24.56,24.56,24.52,24.55,2500.0,24.2858,24.2858,24.2463,24.2759,2500.0
2010-05-27 13:35:00,24.58,24.64,24.56,24.58,900.0,24.3056,24.3649,24.2858,24.3056,900.0
2010-05-27 13:40:00,24.6,24.64,24.58,24.6,800.0,24.3254,24.3649,24.3056,24.3254,800.0
2010-05-27 13:45:00,24.6,24.6,24.55,24.56,1200.0,24.3254,24.3254,24.2759,24.2858,1200.0
2010-05-27 13:50:00,24.56,24.56,24.54,24.55,1100.0,24.2858,24.2858,24.2661,24.2759,1100.0
2010-05-27 13:55:00,24.57,24.6,24.57,24.6,800.0,24.2957,24.3254,24.2957,24.3254,800.0
2010-05-27 14:00:00,24.57,24.57,24.53,24.53,1300.0,24.2957,24.2957,24.2562,24.2562,1300.0
2010-05-27 14:05:00,24.55,24.61,24.55,24.58,900.0,24.2759,24.3353,24.2759,24.3056,900.0
2010-05-27 14:10:00,24.61,24.66,24.61,24.66,2800.0,24.3353,24.3847,24.3353,24.3847,2800.0
2010-05-27 14:15:00,24.66,24.66,24.63,24.65,500.0,24.3847,24.3847,24.3551,24.3748,500.0
2010-05-27 14:20:00,24.65,24.7,24.61,24.68,2900.0,24.3748,24.4243,24.3353,24.4045,2900.0
2010-05-27 14:25:00,24.69,24.7,24.67,24.7,6200.0,24.4144,24.4243,24.3946,24.4243,6200.0
2010-05-27 14:30:00,24.7,24.73,24.67,24.68,4300.0,24.4243,24.4539,24.3946,24.4045,4300.0
2010-05-27 14:35:00,24.7,24.72,24.67,24.68,1900.0,24.4243,24.444,24.3946,24.4045,1900.0
2010-05-27 14:40:00,24.68,24.69,24.66,24.66,600.0,24.4045,24.4144,24.3847,24.3847,600.0
2010-05-27 14:45:00,24.66,24.68,24.58,24.68,2100.0,24.3847,24.4045,24.3056,24.4045,2100.0
2010-05-27 14:50:00,24.7,24.7,24.64,24.64,1100.0,24.4243,24.4243,24.3649,24.3649,1100.0
2010-05-27 14:55:00,24.64,24.67,24.64,24.67,800.0,24.3649,24.3946,24.3649,24.3946,800.0
2010-05-27 15:00:00,24.66,24.66,24.63,24.65,1100.0,24.3847,24.3847,24.3551,24.3748,1100.0
2010-05-27 15:05:00,24.66,24.74,24.65,24.65,7500.0,24.3847,24.4638,24.3748,24.3748,7500.0
2010-05-27 15:10:00,24.66,24.72,24.64,24.71,3100.0,24.3847,24.444,24.3649,24.4342,3100.0
2010-05-27 15:15:00,24.72,24.74,24.71,24.73,4100.0,24.444,24.4638,24.4342,24.4539,4100.0
2010-05-27 15:20:00,24.71,24.78,24.69,24.69,10800.0,24.4342,24.5034,24.4144,24.4144,10800.0
2010-05-27 15:25:00,24.71,24.73,24.64,24.66,4300.0,24.4342,24.4539,24.3649,24.3847,4300.0
2010-05-27 15:30:00,24.66,24.7,24.59,24.61,9900.0,24.3847,24.4243,24.3155,24.3353,9900.0
2010-05-27 15:35:00,24.62,24.64,24.52,24.53,10600.0,24.3452,24.3649,24.2463,24.2562,10600.0
2010-05-27 15:40:00,24.53,24.57,24.52,24.53,8400.0,24.2562,24.2957,24.2463,24.2562,8400.0
2010-05-27 15:45:00,24.54,24.58,24.53,24.54,10800.0,24.2661,24.3056,24.2562,24.2661,10800.0
2010-05-27 15:50:00,24.53,24.59,24.52,24.56,14700.0,24.2562,24.3155,24.2463,24.2858,14700.0
2010-05-27 15:55:00,24.6,24.69,24.58,24.58,20200.0,24.3254,24.4144,24.3056,24.3056,20200.0
2010-05-28 09:30:00,25.25,25.25,24.81,24.97,63500.0,24.9681,24.9681,24.533,24.6913,63500.0
2010-05-28 09:35:00,24.94,25.0,24.83,24.94,18000.0,24.6616,24.7209,24.5528,24.6616,18000.0
2010-05-28 09:40:00,24.99,25.21,24.85,24.91,28300.0,24.711,24.9286,24.5726,24.6319,28300.0
2010-05-28 09:45:00,24.91,25.06,24.85,25.0,10800.0,24.6319,24.7803,24.5726,24.7209,10800.0
2010-05-28 09:50:00,25.04,25.48,25.04,25.22,35300.0,24.7605,25.1956,24.7605,24.9385,35300.0
2010-05-28 09:55:00,25.22,25.65,25.22,25.47,20500.0,24.9385,25.3637,24.9385,25.1857,20500.0
2010-05-28 10:00:00,25.48,25.7,25.45,25.65,14500.0,25.1956,25.4131,25.1659,25.3637,14500.0
2010-05-28 10:05:00,25.68,25.8,25.66,25.74,19200.0,25.3933,25.512,25.3736,25.4527,19200.0
2010-05-28 10:10:00,25.72,25.75,25.58,25.59,10000.0,25.4329,25.4625,25.2944,25.3043,10000.0
2010-05-28 10:15:00,25.59,25.59,25.38,25.38,13900.0,25.3043,25.3043,25.0967,25.0967,13900.0
2010-05-28 10:20:00,25.43,25.5,25.38,25.39,12600.0,25.1461,25.2153,25.0967,25.1066,12600.0
2010-05-28 10:25:00,25.39,25.6,25.39,25.6,5900.0,25.1066,25.3142,25.1066,25.3142,5900.0
2010-05-28 10:30:00,25.58,25.72,25.58,25.72,9300.0,25.2944,25.4329,25.2944,25.4329,9300.0
2010-05-28 10:35:00,25.71,25.78,25.71,25.72,4000.0,25.423,25.4922,25.423,25.4329,4000.0
2010-05-28 10:40:00,25.67,25.67,25.53,25.53,5100.0,25.3834,25.3834,25.245,25.245,5100.0
2010-05-28 10:45:00,25.58,25.59,25.41,25.41,7100.0,25.2944,25.3043,25.1263,25.1263,7100.0
2010-05-28 10:50:00,25.4,25.47,25.15,25.29,19600.0,25.1165,25.1857,24.8692,25.0077,19600.0
2010-05-28 10:55:00,25.34,25.42,25.34,25.42,1200.0,25.0571,25.1362,25.0571,25.1362,1200.0
2010-05-28 11:00:00,25.45,25.52,25.45,25.48,1800.0,25.1659,25.2351,25.1659,25.1956,1800.0
2010-05-28 11:05:00,25.44,25.56,25.4,25.51,3400.0,25.156,25.2747,25.1165,25.2252,3400.0
2010-05-28 11:10:00,25.53,25.53,25.38,25.41,3800.0,25.245,25.245,25.0967,25.1263,3800.0
2010-05-28 11:15:00,25.39,25.41,25.23,25.23,4000.0,25.1066,25.1263,24.9484,24.9484,4000.0
2010-05-28 11:20:00,25.24,25.28,25.19,25.19,1500.0,24.9582,24.9978,24.9088,24.9088,1500.0
2010-05-28 11:25:00,25.19,25.23,25.15,25.17,2400.0,24.9088,24.9484,24.8692,24.889,2400.0
2010-05-28 11:30:00,25.17,25.19,25.11,25.11,4100.0,24.889,24.9088,24.8297,24.8297,4100.0
2010-05-28 11:35:00,25.13,25.17,25.0,25.0,5400.0,24.8495,24.889,24.7209,24.7209,5400.0
2010-05-28 11:40:00,25.01,25.19,25.01,25.16,3000.0,24.7308,24.9088,24.7308,24.8791,3000.0
2010-05-28 11:45:00,25.16,25.19,25.12,25.18,5100.0,24.8791,24.9088,24.8396,24.8989,5100.0
2010-05-28 11:50:00,25.17,25.17,25.1,25.1,2600.0,24.889,24.889,24.8198,24.8198,2600.0
2010-05-28 11:55:00,25.11,25.17,25.1,25.17,3100.0,24.8297,24.889,24.8198,24.889,3100.0
2010-05-28 12:00:00,25.17,25.2,25.14,25.14,1700.0,24.889,24.9187,24.8594,24.8594,1700.0
2010-05-28 12:05:00,25.12,25.2,25.12,25.2,800.0,24.8396,24.9187,24.8396,24.9187,800.0
2010-05-28 12:10:00,25.2,25.2,25.18,25.18,1300.0,24.9187,24.9187,24.8989,24.8989,1300.0
2010-05-28 12:15:00,25.19,25.28,25.19,25.28,5800.0,24.9088,24.9978,24.9088,24.9978,5800.0
2010-05-28 12:20:00,25.32,25.41,25.32,25.41,6700.0,25.0373,25.1263,25.0373,25.1263,6700.0
2010-05-28 12:25:00,25.46,25.46,25.42,25.42,400.0,25.1758,25.1758,25.1362,25.1362,400.0
2010-05-28 12:30:00,25.39,25.43,25.39,25.43,900.0,25.1066,25.1461,25.1066,25.1461,900.0
2010-05-28 12:35:00,25.45,25.45,25.09,25.09,5800.0,25.1659,25.1659,24.8099,24.8099,5800.0
2010-05-28 12:40:00,25.07,25.35,25.07,25.3,5300.0,24.7901,25.067,24.7901,25.0176,5300.0
2010-05-28 12:45:00,25.21,25.22,25.11,25.22,2100.0,24.9286,24.9385,24.8297,24.9385,2100.0
2010-05-28 12:50:00,25.22,25.31,25.22,25.31,1700.0,24.9385,25.0275,24.9385,25.0275,1700.0
2010-05-28 12:55:00,25.3,25.36,25.3,25.36,4800.0,25.0176,25.0769,25.0176,25.0769,4800.0
2010-05-28 13:00:00,25.36,25.4,25.34,25.39,2800.0,25.0769,25.1165,25.0571,25.1066,2800.0
2010-05-28 13:05:00,25.35,25.35,25.3,25.32,3100.0,25.067,25.067,25.0176,25.0373,3100.0
2010-05-28 13:10:00,25.33,25.43,25.33,25.43,4000.0,25.0472,25.1461,25.0472,25.1461,4000.0
2010-05-28 13:15:00,25.43,25.49,25.43,25.49,3100.0,25.1461,25.2054,25.1461,25.2054,3100.0
2010-05-28 13:20:00,25.49,25.49,25.39,25.39,2200.0,25.2054,25.2054,25.1066,25.1066,2200.0
2010-05-28 13:25:00,25.42,25.43,25.42,25.43,200.0,25.1362,25.1461,25.1362,25.1461,200.0
2010-05-28 13:30:00,25.42,25.44,25.41,25.41,800.0,25.1362,25.156,25.1263,25.1263,800.0
2010-05-28 13:35:00,25.4,25.45,25.4,25.45,200.0,25.1165,25.1659,25.1165,25.1659,200.0
2010-05-28 13:40:00,25.42,25.46,25.42,25.46,1500.0,25.1362,25.1758,25.1362,25.1758,1500.0
2010-05-28 13:45:00,25.46,25.46,25.39,25.39,3900.0,25.1758,25.1758,25.1066,25.1066,3900.0
2010-05-28 13:50:00,25.4,25.4,25.4,25.4,200.0,25.1165,25.1165,25.1165,25.1165,200.0
2010-05-28 13:55:00,25.42,25.43,25.39,25.39,4000.0,25.1362,25.1461,25.1066,25.1066,4000.0
2010-05-28 14:00:00,25.39,25.39,25.32,25.32,5400.0,25.1066,25.1066,25.0373,25.0373,5400.0
2010-05-28 14:05:00,25.32,25.32,25.16,25.31,7000.0,25.0373,25.0373,24.8791,25.0275,7000.0
2010-05-28 14:10:00,25.27,25.27,25.23,25.23,900.0,24.9879,24.9879,24.9484,24.9484,900.0
2010-05-28 14:15:00,25.22,25.25,25.22,25.25,1000.0,24.9385,24.9681,24.9385,24.9681,1000.0
2010-05-28 14:20:00,25.26,25.26,25.19,25.19,1600.0,24.978,24.978,24.9088,24.9088,1600.0
2010-05-28 14:25:00,25.22,25.24,25.17,25.24,3800.0,24.9385,24.9582,24.889,24.9582,3800.0
2010-05-28 14:30:00,25.24,25.28,25.24,25.28,600.0,24.9582,24.9978,24.9582,24.9978,600.0
2010-05-28 14:35:00,25.29,25.37,25.29,25.37,1100.0,25.0077,25.0868,25.0077,25.0868,1100.0
2010-05-28 14:40:00,25.4,25.45,25.39,25.44,2200.0,25.1165,25.1659,25.1066,25.156,2200.0
2010-05-28 14:45:00,25.43,25.6,25.43,25.54,5800.0,25.1461,25.3142,25.1461,25.2549,5800.0
2010-05-28 14:50:00,25.55,25.6,25.53,25.53,3900.0,25.2648,25.3142,25.245,25.245,3900.0
2010-05-28 14:55:00,25.53,25.53,25.51,25.51,2600.0,25.245,25.245,25.2252,25.2252,2600.0
2010-05-28 15:00:00,25.51,25.6,25.51,25.6,3700.0,25.2252,25.3142,25.2252,25.3142,3700.0
2010-05-28 15:05:00,25.59,25.6,25.52,25.52,8300.0,25.3043,25.3142,25.2351,25.2351,8300.0
2010-05-28 15:10:00,25.52,25.6,25.52,25.59,4800.0,25.2351,25.3142,25.2351,25.3043,4800.0
2010-05-28 15:15:00,25.59,25.6,25.54,25.6,7500.0,25.3043,25.3142,25.2549,25.3142,7500.0
2010-05-28 15:20:00,25.59,25.9,25.59,25.9,21600.0,25.3043,25.6109,25.3043,25.6109,21600.0
2010-05-28 15:25:00,25.84,25.87,25.78,25.84,5300.0,25.5515,25.5812,25.4922,25.5515,5300.0
2010-05-28 15:30:00,25.85,26.0,25.84,25.88,22500.0,25.5614,25.7098,25.5515,25.5911,22500.0
2010-05-28 15:35:00,25.88,25.88,25.74,25.74,12000.0,25.5911,25.5911,25.4527,25.4527,12000.0
2010-05-28 15:40:00,25.73,25.73,25.56,25.58,18000.0,25.4428,25.4428,25.2747,25.2944,18000.0
2010-05-28 15:45:00,25.59,25.63,25.33,25.63,11100.0,25.3043,25.3439,25.0472,25.3439,11100.0
2010-05-28 15:50:00,25.64,25.66,25.52,25.61,13100.0,25.3538,25.3736,25.2351,25.3241,13100.0
2010-05-28 15:55:00,25.64,25.65,25.53,25.53,19300.0,25.3538,25.3637,25.245,25.245,19300.0
2010-06-01 09:30:00,25.41,25.71,25.34,25.66,12800.0,25.1263,25.423,25.0571,25.3736,12800.0
2010-06-01 09:35:00,25.71,25.82,25.61,25.71,6300.0,25.423,25.5318,25.3241,25.423,6300.0
2010-06-01 09:40:00,25.72,25.77,25.69,25.76,6600.0,25.4329,25.4823,25.4032,25.4724,6600.0
2010-06-01 09:45:00,25.76,25.76,25.69,25.72,11300.0,25.4724,25.4724,25.4032,25.4329,11300.0
2010-06-01 09:50:00,25.74,25.83,25.52,25.55,9700.0,25.4527,25.5417,25.2351,25.2648,9700.0
2010-06-01 09:55:00,25.55,25.56,25.25,25.25,9100.0,25.2648,25.2747,24.9681,24.9681,9100.0
2010-06-01 10:00:00,25.31,25.71,25.26,25.54,19300.0,25.0275,25.423,24.978,25.2549,19300.0
2010-06-01 10:05:00,25.57,25.61,25.36,25.44,5100.0,25.2846,25.3241,25.0769,25.156,5100.0
2010-06-01 10:10:00,25.43,25.44,25.29,25.36,9100.0,25.1461,25.156,25.0077,25.0769,9100.0
2010-06-01 10:15:00,25.38,25.49,25.36,25.49,6500.0,25.0967,25.2054,25.0769,25.2054,6500.0
2010-06-01 10:20:00,25.5,25.64,25.5,25.6,2800.0,25.2153,25.3538,25.2153,25.3142,2800.0
2010-06-01 10:25:00,25.53,25.82,25.53,25.7,7100.0,25.245,25.5318,25.245,25.4131,7100.0
2010-06-01 10:30:00,25.67,25.73,25.65,25.73,5100.0,25.3834,25.4428,25.3637,25.4428,5100.0
2010-06-01 10:35:00,25.73,25.94,25.73,25.94,3100.0,25.4428,25.6504,25.4428,25.6504,3100.0
2010-06-01 10:40:00,25.92,25.98,25.69,25.71,17100.0,25.6306,25.69,25.4032,25.423,17100.0
2010-06-01 10:45:00,25.79,25.79,25.6,25.6,2000.0,25.5021,25.5021,25.3142,25.3142,2000.0
2010-06-01 10:50:00,25.6,25.64,25.6,25.6,600.0,25.3142,25.3538,25.3142,25.3142,600.0
2010-06-01 10:55:00,25.62,25.64,25.6,25.64,3300.0,25.334,25.3538,25.3142,25.3538,3300.0
2010-06-01 11:00:00,25.6,25.72,25.6,25.67,1200.0,25.3142,25.4329,25.3142,25.3834,1200.0
2010-06-01 11:05:00,25.65,25.72,25.6,25.7,3500.0,25.3637,25.4329,25.3142,25.4131,3500.0
2010-06-01 11:10:00,25.67,25.75,25.65,25.65,3500.0,25.3834,25.4625,25.3637,25.3637,3500.0
2010-06-01 11:15:00,25.62,25.65,25.58,25.59,2600.0,25.334,25.3637,25.2944,25.3043,2600.0
2010-06-01 11:20:00,25.6,25.61,25.57,25.59,800.0,25.3142,25.3241,25.2846,25.3043,800.0
2010-06-01 11:25:00,25.58,25.7,25.58,25.67,7600.0,25.2944,25.4131,25.2944,25.3834,7600.0
2010-06-01 11:30:00,25.67,25.72,25.67,25.68,5200.0,25.3834,25.4329,25.3834,25.3933,5200.0
2010-06-01 11:35:00,25.65,25.65,25.53,25.55,7200.0,25.3637,25.3637,25.245,25.2648,7200.0
2010-06-01 11:40:00,25.53,25.53,25.36,25.37,13800.0,25.245,25.245,25.0769,25.0868,13800.0
2010-06-01 11:45:00,25.32,25.34,25.28,25.34,2900.0,25.0373,25.0571,24.9978,25.0571,2900.0
2010-06-01 11:50:00,25.35,25.35,25.25,25.25,3400.0,25.067,25.067,24.9681,24.9681,3400.0
2010-06-01 11:55:00,25.26,25.26,25.11,25.11,4900.0,24.978,24.978,24.8297,24.8297,4900.0
2010-06-01 12:00:00,25.15,25.2,25.14,25.2,1200.0,24.8692,24.9187,24.8594,24.9187,1200.0
2010-06-01 12:05:00,25.17,25.18,25.09,25.14,2600.0,24.889,24.8989,24.8099,24.8594,2600.0
2010-06-01 12:10:00,25.1,25.11,25.1,25.11,600.0,24.8198,24.8297,24.8198,24.8297,600.0
2010-06-01 12:15:00,25.14,25.17,25.14,25.17,400.0,24.8594,24.889,24.8594,24.889,400.0
2010-06-01 12:20:00,25.18,25.2,25.15,25.15,700.0,24.8989,24.9187,24.8692,24.8692,700.0
2010-06-01 12:25:00,25.17,25.34,25.17,25.29,1000.0,24.889,25.0571,24.889,25.0077,1000.0
2010-06-01 12:30:00,25.26,25.26,25.22,25.24,1200.0,24.978,24.978,24.9385,24.9582,1200.0
2010-06-01 12:35:00,25.24,25.24,25.24,25.24,0.0,24.9582,24.9582,24.9582,24.9582,0.0
2010-06-01 12:40:00,25.23,25.23,25.15,25.15,2000.0,24.9484,24.9484,24.8692,24.8692,2000.0
2010-06-01 12:45:00,25.14,25.22,25.14,25.2,3600.0,24.8594,24.9385,24.8594,24.9187,3600.0
2010-06-01 12:50:00,25.21,25.24,25.21,25.24,1600.0,24.9286,24.9582,24.9286,24.9582,1600.0
2010-06-01 12:55:00,25.23,25.23,25.13,25.13,1600.0,24.9484,24.9484,24.8495,24.8495,1600.0
2010-06-01 13:00:00,25.13,25.14,25.11,25.11,1100.0,24.8495,24.8594,24.8297,24.8297,1100.0
2010-06-01 13:05:00,25.09,25.2,25.08,25.2,2500.0,24.8099,24.9187,24.8,24.9187,2500.0
2010-06-01 13:10:00,25.2,25.25,25.17,25.25,500.0,24.9187,24.9681,24.889,24.9681,500.0
2010-06-01 13:15:00,25.28,25.4,25.27,25.4,1900.0,24.9978,25.1165,24.9879,25.1165,1900.0
2010-06-01 13:20:00,25.4,25.64,25.37,25.55,21700.0,25.1165,25.3538,25.0868,25.2648,21700.0
2010-06-01 13:25:00,25.48,25.54,25.44,25.44,4100.0,25.1956,25.2549,25.156,25.156,4100.0
2010-06-01 13:30:00,25.44,25.46,25.43,25.44,5700.0,25.156,25.1758,25.1461,25.156,5700.0
2010-06-01 13:35:00,25.4,25.42,25.36,25.39,3700.0,25.1165,25.1362,25.0769,25.1066,3700.0
2010-06-01 13:40:00,25.42,25.46,25.42,25.45,1200.0,25.1362,25.1758,25.1362,25.1659,1200.0
2010-06-01 13:45:00,25.42,25.42,25.34,25.38,3300.0,25.1362,25.1362,25.0571,25.0967,3300.0
2010-06-01 13:50:00,25.35,25.35,25.22,25.3,3500.0,25.067,25.067,24.9385,25.0176,3500.0
2010-06-01 13:55:00,25.31,25.33,25.0,25.05,17000.0,25.0275,25.0472,24.7209,24.7704,17000.0
2010-06-01 14:00:00,25.07,25.07,24.93,24.97,23200.0,24.7901,24.7901,24.6517,24.6913,23200.0
2010-06-01 14:05:00,24.99,24.99,24.93,24.94,1300.0,24.711,24.711,24.6517,24.6616,1300.0
2010-06-01 14:10:00,24.95,25.0,24.95,24.99,7300.0,24.6715,24.7209,24.6715,24.711,7300.0
2010-06-01 14:15:00,24.99,25.0,24.98,25.0,7600.0,24.711,24.7209,24.7011,24.7209,7600.0
2010-06-01 14:20:00,24.98,25.08,24.96,25.05,6700.0,24.7011,24.8,24.6814,24.7704,6700.0
2010-06-01 14:25:00,25.06,25.06,24.96,25.0,7800.0,24.7803,24.7803,24.6814,24.7209,7800.0
2010-06-01 14:30:00,25.01,25.09,25.01,25.04,9600.0,24.7308,24.8099,24.7308,24.7605,9600.0
2010-06-01 14:35:00,25.03,25.04,24.99,24.99,3700.0,24.7506,24.7605,24.711,24.711,3700.0
2010-06-01 14:40:00,24.98,25.09,24.97,25.08,8600.0,24.7011,24.8099,24.6913,24.8,8600.0
2010-06-01 14:45:00,25.08,25.27,25.08,25.25,8200.0,24.8,24.9879,24.8,24.9681,8200.0
2010-06-01 14:50:00,25.25,25.27,25.15,25.16,3300.0,24.9681,24.9879,24.8692,24.8791,3300.0
2010-06-01 14:55:00,25.18,25.18,25.07,25.14,6500.0,24.8989,24.8989,24.7901,24.8594,6500.0
2010-06-01 15:00:00,25.13,25.13,25.06,25.07,2900.0,24.8495,24.8495,24.7803,24.7901,2900.0
2010-06-01 15:05:00,25.07,25.07,24.94,24.94,11900.0,24.7901,24.7901,24.6616,24.6616,11900.0
2010-06-01 15:10:00,24.95,25.06,24.92,25.04,3500.0,24.6715,24.7803,24.6418,24.7605,3500.0
2010-06-01 15:15:00,25.05,25.1,24.96,24.96,6600.0,24.7704,24.8198,24.6814,24.6814,6600.0
2010-06-01 15:20:00,24.96,25.02,24.85,24.98,6000.0,24.6814,24.7407,24.5726,24.7011,6000.0
2010-06-01 15:25:00,25.01,25.03,24.89,25.03,5200.0,24.7308,24.7506,24.6121,24.7506,5200.0
2010-06-01 15:30:00,25.01,25.15,25.01,25.09,6000.0,24.7308,24.8692,24.7308,24.8099,6000.0
2010-06-01 15:35:00,25.1,25.13,25.07,25.11,3500.0,24.8198,24.8495,24.7901,24.8297,3500.0
2010-06-01 15:40:00,25.11,25.12,25.0,25.0,13000.0,24.8297,24.8396,24.7209,24.7209,13000.0
2010-06-01 15:45:00,25.0,25.04,24.9,24.91,11800.0,24.7209,24.7605,24.622,24.6319,11800.0
2010-06-01 15:50:00,24.91,24.91,24.78,24.85,7900.0,24.6319,24.6319,24.5034,24.5726,7900.0
2010-06-01 15:55:00,24.84,24.85,24.75,24.81,8400.0,24.5627,24.5726,24.4737,24.533,8400.0
2010-06-02 09:30:00,24.82,25.09,24.31,24.35,14700.0,24.5429,24.8099,24.0386,24.0782,14700.0
2010-06-02 09:35:00,24.42,24.64,23.31,23.31,74300.0,24.1474,24.3649,23.0498,23.0498,74300.0
2010-06-02 09:40:00,23.37,23.51,23.17,23.3,25600.0,23.1091,23.2476,22.9113,23.0399,25600.0
2010-06-02 09:45:00,23.37,23.6,23.3,23.39,21600.0,23.1091,23.3365,23.0399,23.1289,21600.0
2010-06-02 09:50:00,23.41,23.62,23.37,23.47,10000.0,23.1487,23.3563,23.1091,23.208,10000.0
2010-06-02 09:55:00,23.48,23.48,23.41,23.45,6700.0,23.2179,23.2179,23.1487,23.1882,6700.0
2010-06-02 10:00:00,23.48,23.5,23.38,23.43,12300.0,23.2179,23.2377,23.119,23.1684,12300.0
2010-06-02 10:05:00,23.42,23.43,22.87,22.99,76000.0,23.1586,23.1684,22.6147,22.7334,76000.0
2010-06-02 10:10:00,23.01,23.21,22.97,23.21,26800.0,22.7531,22.9509,22.7136,22.9509,26800.0
2010-06-02 10:15:00,23.18,23.38,23.16,23.38,10700.0,22.9212,23.119,22.9015,23.119,10700.0
2010-06-02 10:20:00,23.35,23.49,23.35,23.37,11500.0,23.0893,23.2278,23.0893,23.1091,11500.0
2010-06-02 10:25:00,23.35,23.49,23.35,23.46,9200.0,23.0893,23.2278,23.0893,23.1981,9200.0
2010-06-02 10:30:00,23.4,23.45,23.35,23.4,13100.0,23.1388,23.1882,23.0893,23.1388,13100.0
2010-06-02 10:35:00,23.4,23.48,23.25,23.26,11800.0,23.1388,23.2179,22.9905,23.0003,11800.0
2010-06-02 10:40:00,23.27,23.3,23.19,23.21,5100.0,23.0102,23.0399,22.9311,22.9509,5100.0
2010-06-02 10:45:00,23.21,23.22,23.14,23.14,10100.0,22.9509,22.9608,22.8817,22.8817,10100.0
2010-06-02 10:50:00,23.15,23.2,23.07,23.09,11100.0,22.8916,22.941,22.8125,22.8322,11100.0
2010-06-02 10:55:00,23.09,23.1,22.95,23.01,31300.0,22.8322,22.8421,22.6938,22.7531,31300.0
2010-06-02 11:00:00,23.03,23.1,22.99,23.1,5900.0,22.7729,22.8421,22.7334,22.8421,5900.0
2010-06-02 11:05:00,23.1,23.22,23.05,23.16,15900.0,22.8421,22.9608,22.7927,22.9015,15900.0
2010-06-02 11:10:00,23.17,23.19,23.09,23.09,9500.0,22.9113,22.9311,22.8322,22.8322,9500.0
2010-06-02 11:15:00,23.1,23.2,23.07,23.09,9800.0,22.8421,22.941,22.8125,22.8322,9800.0
2010-06-02 11:20:00,23.13,23.17,23.07,23.07,5000.0,22.8718,22.9113,22.8125,22.8125,5000.0
2010-06-02 11:25:00,23.07,23.12,23.07,23.1,2700.0,22.8125,22.8619,22.8125,22.8421,2700.0
2010-06-02 11:30:00,23.1,23.1,23.07,23.1,8600.0,22.8421,22.8421,22.8125,22.8421,8600.0
2010-06-02 11:35:00,23.1,23.14,23.08,23.11,6200.0,22.8421,22.8817,22.8224,22.852,6200.0
2010-06-02 11:40:00,23.12,23.22,23.11,23.2,6600.0,22.8619,22.9608,22.852,22.941,6600.0
2010-06-02 11:45:00,23.21,23.24,23.13,23.14,11900.0,22.9509,22.9806,22.8718,22.8817,11900.0
2010-06-02 11:50:00,23.15,23.24,23.15,23.18,3600.0,22.8916,22.9806,22.8916,22.9212,3600.0
2010-06-02 11:55:00,23.18,23.18,23.17,23.18,3100.0,22.9212,22.9212,22.9113,22.9212,3100.0
2010-06-02 12:00:00,23.2,23.2,23.15,23.16,4800.0,22.941,22.941,22.8916,22.9015,4800.0
2010-06-02 12:05:00,23.17,23.17,23.13,23.13,1300.0,22.9113,22.9113,22.8718,22.8718,1300.0
2010-06-02 12:10:00,23.14,23.16,23.13,23.15,5500.0,22.8817,22.9015,22.8718,22.8916,5500.0
2010-06-02 12:15:00,23.14,23.17,23.03,23.11,17600.0,22.8817,22.9113,22.7729,22.852,17600.0
2010-06-02 12:20:00,23.07,23.09,23.03,23.03,2700.0,22.8125,22.8322,22.7729,22.7729,2700.0
2010-06-02 12:25:00,23.05,23.08,23.05,23.05,1000.0,22.7927,22.8224,22.7927,22.7927,1000.0
2010-06-02 12:30:00,23.07,23.12,23.03,23.1,3000.0,22.8125,22.8619,22.7729,22.8421,3000.0
2010-06-02 12:35:00,23.11,23.12,22.91,22.93,15500.0,22.852,22.8619,22.6543,22.674,15500.0
2010-06-02 12:40:00,22.93,22.99,22.91,22.98,2900.0,22.674,22.7334,22.6543,22.7235,2900.0
2010-06-02 12:45:00,23.0,23.0,22.95,23.0,2600.0,22.7432,22.7432,22.6938,22.7432,2600.0
2010-06-02 12:50:00,22.99,22.99,22.92,22.98,3800.0,22.7334,22.7334,22.6641,22.7235,3800.0
2010-06-02 12:55:00,22.98,23.03,22.97,23.0,4300.0,22.7235,22.7729,22.7136,22.7432,4300.0
2010-06-02 13:00:00,23.01,23.1,22.99,23.01,13500.0,22.7531,22.8421,22.7334,22.7531,13500.0
2010-06-02 13:05:00,23.05,23.07,22.94,22.95,5400.0,22.7927,22.8125,22.6839,22.6938,5400.0
2010-06-02 13:10:00,22.94,22.98,22.94,22.95,1500.0,22.6839,22.7235,22.6839,22.6938,1500.0
2010-06-02 13:15:00,22.95,23.02,22.95,22.98,2500.0,22.6938,22.763,22.6938,22.7235,2500.0
2010-06-02 13:20:00,22.98,23.01,22.96,22.98,4600.0,22.7235,22.7531,22.7037,22.7235,4600.0
2010-06-02 13:25:00,22.98,23.05,22.95,22.97,10600.0,22.7235,22.7927,22.6938,22.7136,10600.0
2010-06-02 13:30:00,22.97,22.99,22.96,22.97,5800.0,22.7136,22.7334,22.7037,22.7136,5800.0
2010-06-02 13:35:00,22.96,22.98,22.95,22.95,5600.0,22.7037,22.7235,22.6938,22.6938,5600.0
2010-06-02 13:40:00,22.95,23.03,22.94,22.98,6800.0,22.6938,22.7729,22.6839,22.7235,6800.0
2010-06-02 13:45:00,22.98,23.0,22.97,22.98,10000.0,22.7235,22.7432,22.7136,22.7235,10000.0
2010-06-02 13:50:00,22.97,22.98,22.97,22.97,4000.0,22.7136,22.7235,22.7136,22.7136,4000.0
2010-06-02 13:55:00,22.97,22.98,22.97,22.97,5600.0,22.7136,22.7235,22.7136,22.7136,5600.0
2010-06-02 14:00:00,22.97,22.98,22.91,22.93,10900.0,22.7136,22.7235,22.6543,22.674,10900.0
2010-06-02 14:05:00,22.92,23.0,22.91,22.93,5300.0,22.6641,22.7432,22.6543,22.674,5300.0
2010-06-02 14:10:00,22.94,22.94,22.92,22.93,3500.0,22.6839,22.6839,22.6641,22.674,3500.0
2010-06-02 14:15:00,22.93,22.95,22.9,22.9,9500.0,22.674,22.6938,22.6444,22.6444,9500.0
2010-06-02 14:20:00,22.86,22.91,22.86,22.89,7600.0,22.6048,22.6543,22.6048,22.6345,7600.0
2010-06-02 14:25:00,22.89,22.95,22.89,22.94,7400.0,22.6345,22.6938,22.6345,22.6839,7400.0
2010-06-02 14:30:00,22.94,22.95,22.89,22.89,8600.0,22.6839,22.6938,22.6345,22.6345,8600.0
2010-06-02 14:35:00,22.9,22.93,22.89,22.93,10600.0,22.6444,22.674,22.6345,22.674,10600.0
2010-06-02 14:40:00,22.93,23.13,22.91,23.11,12300.0,22.674,22.8718,22.6543,22.852,12300.0
2010-06-02 14:45:00,23.11,23.12,23.04,23.07,11000.0,22.852,22.8619,22.7828,22.8125,11000.0
2010-06-02 14:50:00,23.07,23.16,23.07,23.15,36800.0,22.8125,22.9015,22.8125,22.8916,36800.0
2010-06-02 14:55:00,23.15,23.38,23.14,23.37,21000.0,22.8916,23.119,22.8817,23.1091,21000.0
2010-06-02 15:00:00,23.38,23.49,23.33,23.43,10800.0,23.119,23.2278,23.0696,23.1684,10800.0
2010-06-02 15:05:00,23.41,23.57,23.41,23.47,10400.0,23.1487,23.3069,23.1487,23.208,10400.0
2010-06-02 15:10:00,23.46,23.53,23.45,23.51,10100.0,23.1981,23.2673,23.1882,23.2476,10100.0
2010-06-02 15:15:00,23.51,23.53,23.46,23.47,7500.0,23.2476,23.2673,23.1981,23.208,7500.0
2010-06-02 15:20:00,23.48,23.56,23.47,23.56,4200.0,23.2179,23.297,23.208,23.297,4200.0
2010-06-02 15:25:00,23.56,23.6,23.53,23.56,9700.0,23.297,23.3365,23.2673,23.297,9700.0
2010-06-02 15:30:00,23.58,23.58,23.38,23.4,17300.0,23.3168,23.3168,23.119,23.1388,17300.0
2010-06-02 15:35:00,23.41,23.47,23.39,23.44,16400.0,23.1487,23.208,23.1289,23.1783,16400.0
2010-06-02 15:40:00,23.46,23.52,23.45,23.5,17600.0,23.1981,23.2574,23.1882,23.2377,17600.0
2010-06-02 15:45:00,23.5,23.65,23.5,23.57,23600.0,23.2377,23.386,23.2377,23.3069,23600.0
2010-06-02 15:50:00,23.57,23.65,23.55,23.58,28200.0,23.3069,23.386,23.2871,23.3168,28200.0
2010-06-02 15:55:00,23.59,23.59,23.47,23.54,59900.0,23.3267,23.3267,23.208,23.2772,59900.0
2010-06-03 09:30:00,23.55,23.55,23.17,23.38,17400.0,23.2871,23.2871,22.9113,23.119,17400.0
2010-06-03 09:35:00,23.4,23.52,23.37,23.49,10300.0,23.1388,23.2574,23.1091,23.2278,10300.0
2010-06-03 09:40:00,23.46,23.59,23.41,23.53,4800.0,23.1981,23.3267,23.1487,23.2673,4800.0
2010-06-03 09:45:00,23.51,23.7,23.5,23.7,8900.0,23.2476,23.4354,23.2377,23.4354,8900.0
2010-06-03 09:50:00,23.71,23.75,23.54,23.61,8200.0,23.4453,23.4849,23.2772,23.3464,8200.0
2010-06-03 09:55:00,23.62,23.69,23.58,23.65,3000.0,23.3563,23.4255,23.3168,23.386,3000.0
2010-06-03 10:00:00,23.64,23.65,23.55,23.55,5900.0,23.3761,23.386,23.2871,23.2871,5900.0
2010-06-03 10:05:00,23.55,23.65,23.54,23.6,5400.0,23.2871,23.386,23.2772,23.3365,5400.0
2010-06-03 10:10:00,23.59,23.59,23.42,23.5,4800.0,23.3267,23.3267,23.1586,23.2377,4800.0
2010-06-03 10:15:00,23.45,23.5,23.32,23.32,11500.0,23.1882,23.2377,23.0597,23.0597,11500.0
2010-06-03 10:20:00,23.34,23.36,23.25,23.25,6400.0,23.0795,23.0992,22.9905,22.9905,6400.0
2010-06-03 10:25:00,23.25,23.33,23.25,23.26,5700.0,22.9905,23.0696,22.9905,23.0003,5700.0
2010-06-03 10:30:00,23.25,23.4,23.25,23.39,5300.0,22.9905,23.1388,22.9905,23.1289,5300.0
2010-06-03 10:35:00,23.4,23.46,23.25,23.25,11200.0,23.1388,23.1981,22.9905,22.9905,11200.0
2010-06-03 10:40:00,23.26,23.32,23.25,23.26,9200.0,23.0003,23.0597,22.9905,23.0003,9200.0
2010-06-03 10:45:00,23.25,23.28,23.19,23.19,5600.0,22.9905,23.0201,22.9311,22.9311,5600.0
2010-06-03 10:50:00,23.2,23.29,23.2,23.29,4300.0,22.941,23.03,22.941,23.03,4300.0
2010-06-03 10:55:00,23.29,23.3,23.27,23.3,4300.0,23.03,23.0399,23.0102,23.0399,4300.0
2010-06-03 11:00:00,23.3,23.37,23.3,23.37,5700.0,23.0399,23.1091,23.0399,23.1091,5700.0
2010-06-03 11:05:00,23.44,23.49,23.44,23.48,600.0,23.1783,23.2278,23.1783,23.2179,600.0
2010-06-03 11:10:00,23.49,23.57,23.48,23.55,3500.0,23.2278,23.3069,23.2179,23.2871,3500.0
2010-06-03 11:15:00,23.54,23.59,23.51,23.51,3100.0,23.2772,23.3267,23.2476,23.2476,3100.0
2010-06-03 11:20:00,23.5,23.54,23.5,23.52,3000.0,23.2377,23.2772,23.2377,23.2574,3000.0
2010-06-03 11:25:00,23.51,23.56,23.48,23.5,3700.0,23.2476,23.297,23.2179,23.2377,3700.0
2010-06-03 11:30:00,23.5,23.59,23.49,23.59,4500.0,23.2377,23.3267,23.2278,23.3267,4500.0
2010-06-03 11:35:00,23.59,23.83,23.59,23.83,7900.0,23.3267,23.564,23.3267,23.564,7900.0
2010-06-03 11:40:00,23.81,23.92,23.63,23.71,15200.0,23.5442,23.653,23.3662,23.4453,15200.0
2010-06-03 11:45:00,23.73,23.76,23.64,23.69,2800.0,23.4651,23.4948,23.3761,23.4255,2800.0
2010-06-03 11:50:00,23.69,23.74,23.65,23.74,2000.0,23.4255,23.475,23.386,23.475,2000.0
2010-06-03 11:55:00,23.75,23.84,23.74,23.75,3900.0,23.4849,23.5739,23.475,23.4849,3900.0
2010-06-03 12:00:00,23.8,23.8,23.74,23.78,4200.0,23.5343,23.5343,23.475,23.5145,4200.0
2010-06-03 12:05:00,23.76,23.77,23.59,23.59,1200.0,23.4948,23.5047,23.3267,23.3267,1200.0
2010-06-03 12:10:00,23.64,23.73,23.64,23.72,900.0,23.3761,23.4651,23.3761,23.4552,900.0
2010-06-03 12:15:00,23.7,23.71,23.62,23.62,5300.0,23.4354,23.4453,23.3563,23.3563,5300.0
2010-06-03 12:20:00,23.62,23.62,23.5,23.5,3600.0,23.3563,23.3563,23.2377,23.2377,3600.0
2010-06-03 12:25:00,23.5,23.53,23.48,23.53,3000.0,23.2377,23.2673,23.2179,23.2673,3000.0
2010-06-03 12:30:00,23.52,23.52,23.49,23.51,1000.0,23.2574,23.2574,23.2278,23.2476,1000.0
2010-06-03 12:35:00,23.53,23.59,23.53,23.59,1400.0,23.2673,23.3267,23.2673,23.3267,1400.0
2010-06-03 12:40:00,23.59,23.6,23.58,23.59,1700.0,23.3267,23.3365,23.3168,23.3267,1700.0
2010-06-03 12:45:00,23.59,23.64,23.59,23.64,1700.0,23.3267,23.3761,23.3267,23.3761,1700.0
2010-06-03 12:50:00,23.63,23.64,23.58,23.62,1900.0,23.3662,23.3761,23.3168,23.3563,1900.0
2010-06-03 12:55:00,23.63,23.63,23.6,23.63,1100.0,23.3662,23.3662,23.3365,23.3662,1100.0
2010-06-03 13:00:00,23.65,23.68,23.64,23.67,700.0,23.386,23.4157,23.3761,23.4058,700.0
2010-06-03 13:05:00,23.69,23.74,23.69,23.74,1400.0,23.4255,23.475,23.4255,23.475,1400.0
2010-06-03 13:10:00,23.73,23.79,23.73,23.76,3200.0,23.4651,23.5244,23.4651,23.4948,3200.0
2010-06-03 13:15:00,23.76,23.82,23.75,23.76,3100.0,23.4948,23.5541,23.4849,23.4948,3100.0
2010-06-03 13:20:00,23.76,23.76,23.65,23.67,3200.0,23.4948,23.4948,23.386,23.4058,3200.0
2010-06-03 13:25:00,23.67,23.68,23.57,23.57,2000.0,23.4058,23.4157,23.3069,23.3069,2000.0
2010-06-03 13:30:00,23.59,23.67,23.59,23.6,3700.0,23.3267,23.4058,23.3267,23.3365,3700.0
2010-06-03 13:35:00,23.62,23.62,23.51,23.59,5500.0,23.3563,23.3563,23.2476,23.3267,5500.0
2010-06-03 13:40:00,23.59,23.64,23.59,23.61,4900.0,23.3267,23.3761,23.3267,23.3464,4900.0
2010-06-03 13:45:00,23.6,23.61,23.53,23.55,4800.0,23.3365,23.3464,23.2673,23.2871,4800.0
2010-06-03 13:50:00,23.58,23.58,23.5,23.51,1700.0,23.3168,23.3168,23.2377,23.2476,1700.0
2010-06-03 13:55:00,23.51,23.55,23.48,23.49,3400.0,23.2476,23.2871,23.2179,23.2278,3400.0
2010-06-03 14:00:00,23.49,23.5,23.49,23.49,1900.0,23.2278,23.2377,23.2278,23.2278,1900.0
2010-06-03 14:05:00,23.49,23.61,23.49,23.6,4800.0,23.2278,23.3464,23.2278,23.3365,4800.0
2010-06-03 14:10:00,23.6,23.7,23.59,23.65,2900.0,23.3365,23.4354,23.3267,23.386,2900.0
2010-06-03 14:15:00,23.62,23.62,23.53,23.56,2500.0,23.3563,23.3563,23.2673,23.297,2500.0
2010-06-03 14:20:00,23.56,23.64,23.56,23.63,1800.0,23.297,23.3761,23.297,23.3662,1800.0
2010-06-03 14:25:00,23.64,23.69,23.58,23.6,2700.0,23.3761,23.4255,23.3168,23.3365,2700.0
2010-06-03 14:30:00,23.56,23.66,23.56,23.57,3400.0,23.297,23.3959,23.297,23.3069,3400.0
2010-06-03 14:35:00,23.62,23.74,23.6,23.73,1800.0,23.3563,23.475,23.3365,23.4651,1800.0
2010-06-03 14:40:00,23.71,23.78,23.71,23.75,2500.0,23.4453,23.5145,23.4453,23.4849,2500.0
2010-06-03 14:45:00,23.75,23.75,23.7,23.71,4100.0,23.4849,23.4849,23.4354,23.4453,4100.0
2010-06-03 14:50:00,23.71,23.78,23.71,23.78,2600.0,23.4453,23.5145,23.4453,23.5145,2600.0
2010-06-03 14:55:00,23.79,23.82,23.78,23.8,3500.0,23.5244,23.5541,23.5145,23.5343,3500.0
2010-06-03 15:00:00,23.82,23.84,23.82,23.83,1500.0,23.5541,23.5739,23.5541,23.564,1500.0
2010-06-03 15:05:00,23.83,23.83,23.79,23.81,2300.0,23.564,23.564,23.5244,23.5442,2300.0
2010-06-03 15:10:00,23.8,23.87,23.8,23.87,5000.0,23.5343,23.6035,23.5343,23.6035,5000.0
2010-06-03 15:15:00,23.85,23.9,23.8,23.86,11400.0,23.5838,23.6332,23.5343,23.5936,11400.0
2010-06-03 15:20:00,23.86,23.95,23.86,23.92,10000.0,23.5936,23.6826,23.5936,23.653,10000.0
2010-06-03 15:25:00,23.91,24.14,23.91,24.09,11700.0,23.6431,23.8705,23.6431,23.8211,11700.0
2010-06-03 15:30:00,24.13,24.13,23.84,23.84,8800.0,23.8606,23.8606,23.5739,23.5739,8800.0
2010-06-03 15:35:00,23.84,24.0,23.83,23.91,20200.0,23.5739,23.7321,23.564,23.6431,20200.0
2010-06-03 15:40:00,23.9,24.0,23.85,24.0,10100.0,23.6332,23.7321,23.5838,23.7321,10100.0
2010-06-03 15:45:00,23.98,23.98,23.83,23.93,15700.0,23.7123,23.7123,23.564,23.6629,15700.0
2010-06-03 15:50:00,23.91,23.98,23.87,23.95,20500.0,23.6431,23.7123,23.6035,23.6826,20500.0
2010-06-03 15:55:00,23.97,24.01,23.89,23.91,41100.0,23.7024,23.742,23.6233,23.6431,41100.0
2010-06-04 09:30:00,23.7,23.9,23.3,23.63,54500.0,23.4354,23.6332,23.0399,23.3662,54500.0
2010-06-04 09:35:00,23.64,23.64,23.18,23.44,21100.0,23.3761,23.3761,22.9212,23.1783,21100.0
2010-06-04 09:40:00,23.44,23.61,23.3,23.5,12900.0,23.1783,23.3464,23.0399,23.2377,12900.0
2010-06-04 09:45:00,23.5,23.5,23.37,23.4,12500.0,23.2377,23.2377,23.1091,23.1388,12500.0
2010-06-04 09:50:00,23.42,23.46,23.29,23.39,11200.0,23.1586,23.1981,23.03,23.1289,11200.0
2010-06-04 09:55:00,23.34,23.43,23.23,23.34,16400.0,23.0795,23.1684,22.9707,23.0795,16400.0
2010-06-04 10:00:00,23.36,23.58,23.33,23.56,26300.0,23.0992,23.3168,23.0696,23.297,26300.0
2010-06-04 10:05:00,23.58,23.72,23.54,23.72,20500.0,23.3168,23.4552,23.2772,23.4552,20500.0
2010-06-04 10:10:00,23.71,23.9,23.71,23.86,32300.0,23.4453,23.6332,23.4453,23.5936,32300.0
2010-06-04 10:15:00,23.86,23.88,23.73,23.8,29400.0,23.5936,23.6134,23.4651,23.5343,29400.0
2010-06-04 10:20:00,23.82,23.82,23.68,23.76,10100.0,23.5541,23.5541,23.4157,23.4948,10100.0
2010-06-04 10:25:00,23.75,23.8,23.75,23.8,4200.0,23.4849,23.5343,23.4849,23.5343,4200.0
2010-06-04 10:30:00,23.77,23.77,23.59,23.65,12000.0,23.5047,23.5047,23.3267,23.386,12000.0
2010-06-04 10:35:00,23.65,23.83,23.64,23.78,5800.0,23.386,23.564,23.3761,23.5145,5800.0
2010-06-04 10:40:00,23.81,23.85,23.76,23.79,5100.0,23.5442,23.5838,23.4948,23.5244,5100.0
2010-06-04 10:45:00,23.8,23.82,23.76,23.78,4100.0,23.5343,23.5541,23.4948,23.5145,4100.0
2010-06-04 10:50:00,23.77,23.78,23.64,23.74,11700.0,23.5047,23.5145,23.3761,23.475,11700.0
2010-06-04 10:55:00,23.75,23.81,23.74,23.79,6200.0,23.4849,23.5442,23.475,23.5244,6200.0
2010-06-04 11:00:00,23.8,23.84,23.79,23.8,4200.0,23.5343,23.5739,23.5244,23.5343,4200.0
2010-06-04 11:05:00,23.82,23.82,23.78,23.78,300.0,23.5541,23.5541,23.5145,23.5145,300.0
2010-06-04 11:10:00,23.78,23.79,23.74,23.77,4600.0,23.5145,23.5244,23.475,23.5047,4600.0
2010-06-04 11:15:00,23.76,23.8,23.63,23.63,7900.0,23.4948,23.5343,23.3662,23.3662,7900.0
2010-06-04 11:20:00,23.58,23.6,23.48,23.48,13100.0,23.3168,23.3365,23.2179,23.2179,13100.0
2010-06-04 11:25:00,23.47,23.5,23.22,23.23,17400.0,23.208,23.2377,22.9608,22.9707,17400.0
2010-06-04 11:30:00,23.24,23.33,23.2,23.33,7100.0,22.9806,23.0696,22.941,23.0696,7100.0
2010-06-04 11:35:00,23.33,23.33,23.22,23.25,3800.0,23.0696,23.0696,22.9608,22.9905,3800.0
2010-06-04 11:40:00,23.25,23.27,23.11,23.16,4100.0,22.9905,23.0102,22.852,22.9015,4100.0
2010-06-04 11:45:00,23.16,23.24,23.16,23.24,2600.0,22.9015,22.9806,22.9015,22.9806,2600.0
2010-06-04 11:50:00,23.24,23.3,23.22,23.28,8000.0,22.9806,23.0399,22.9608,23.0201,8000.0
2010-06-04 11:55:00,23.3,23.33,23.3,23.33,3600.0,23.0399,23.0696,23.0399,23.0696,3600.0
2010-06-04 12:00:00,23.32,23.39,23.24,23.25,5400.0,23.0597,23.1289,22.9806,22.9905,5400.0
2010-06-04 12:05:00,23.23,23.24,23.13,23.17,3400.0,22.9707,22.9806,22.8718,22.9113,3400.0
2010-06-04 12:10:00,23.16,23.26,23.16,23.25,3700.0,22.9015,23.0003,22.9015,22.9905,3700.0
2010-06-04 12:15:00,23.26,23.3,23.26,23.26,500.0,23.0003,23.0399,23.0003,23.0003,500.0
2010-06-04 12:20:00,23.25,23.25,23.19,23.21,1100.0,22.9905,22.9905,22.9311,22.9509,1100.0
2010-06-04 12:25:00,23.19,23.22,23.15,23.15,6100.0,22.9311,22.9608,22.8916,22.8916,6100.0
2010-06-04 12:30:00,23.15,23.15,23.05,23.13,3600.0,22.8916,22.8916,22.7927,22.8718,3600.0
2010-06-04 12:35:00,23.14,23.15,23.11,23.11,1200.0,22.8817,22.8916,22.852,22.852,1200.0
2010-06-04 12:40:00,23.1,23.1,22.89,22.91,21700.0,22.8421,22.8421,22.6345,22.6543,21700.0
2010-06-04 12:45:00,22.89,22.95,22.89,22.93,1400.0,22.6345,22.6938,22.6345,22.674,1400.0
2010-06-04 12:50:00,22.93,22.93,22.91,22.91,1300.0,22.674,22.674,22.6543,22.6543,1300.0
2010-06-04 12:55:00,22.89,23.05,22.89,23.04,2700.0,22.6345,22.7927,22.6345,22.7828,2700.0
2010-06-04 13:00:00,23.04,23.17,23.04,23.17,2700.0,22.7828,22.9113,22.7828,22.9113,2700.0
2010-06-04 13:05:00,23.17,23.3,23.11,23.25,6400.0,22.9113,23.0399,22.852,22.9905,6400.0
2010-06-04 13:10:00,23.25,23.25,23.23,23.24,5700.0,22.9905,22.9905,22.9707,22.9806,5700.0
2010-06-04 13:15:00,23.24,23.24,23.13,23.18,5300.0,22.9806,22.9806,22.8718,22.9212,5300.0
2010-06-04 13:20:00,23.18,23.18,23.13,23.13,9500.0,22.9212,22.9212,22.8718,22.8718,9500.0
2010-06-04 13:25:00,23.13,23.25,23.13,23.25,3000.0,22.8718,22.9905,22.8718,22.9905,3000.0
2010-06-04 13:30:00,23.23,23.29,23.2,23.22,4400.0,22.9707,23.03,22.941,22.9608,4400.0
2010-06-04 13:35:00,23.22,23.23,23.18,23.19,800.0,22.9608,22.9707,22.9212,22.9311,800.0
2010-06-04 13:40:00,23.21,23.21,23.14,23.17,2600.0,22.9509,22.9509,22.8817,22.9113,2600.0
2010-06-04 13:45:00,23.17,23.17,23.06,23.09,1800.0,22.9113,22.9113,22.8026,22.8322,1800.0
2010-06-04 13:50:00,23.09,23.09,23.0,23.0,4100.0,22.8322,22.8322,22.7432,22.7432,4100.0
2010-06-04 13:55:00,23.0,23.0,22.92,22.98,6500.0,22.7432,22.7432,22.6641,22.7235,6500.0
2010-06-04 14:00:00,22.98,23.01,22.92,22.93,3100.0,22.7235,22.7531,22.6641,22.674,3100.0
2010-06-04 14:05:00,22.95,22.97,22.84,22.88,2900.0,22.6938,22.7136,22.585,22.6246,2900.0
2010-06-04 14:10:00,22.88,22.89,22.77,22.82,6600.0,22.6246,22.6345,22.5158,22.5653,6600.0
2010-06-04 14:15:00,22.83,22.9,22.8,22.84,5900.0,22.5751,22.6444,22.5455,22.585,5900.0
2010-06-04 14:20:00,22.85,22.97,22.85,22.96,8000.0,22.5949,22.7136,22.5949,22.7037,8000.0
2010-06-04 14:25:00,22.94,22.95,22.74,22.77,8000.0,22.6839,22.6938,22.4861,22.5158,8000.0
2010-06-04 14:30:00,22.77,22.83,22.73,22.83,1600.0,22.5158,22.5751,22.4763,22.5751,1600.0
2010-06-04 14:35:00,22.81,22.92,22.76,22.92,7000.0,22.5554,22.6641,22.5059,22.6641,7000.0
2010-06-04 14:40:00,22.92,23.03,22.85,23.02,12100.0,22.6641,22.7729,22.5949,22.763,12100.0
2010-06-04 14:45:00,23.0,23.11,22.97,22.98,12400.0,22.7432,22.852,22.7136,22.7235,12400.0
2010-06-04 14:50:00,23.0,23.03,22.96,23.0,9900.0,22.7432,22.7729,22.7037,22.7432,9900.0
2010-06-04 14:55:00,23.0,23.08,23.0,23.01,4300.0,22.7432,22.8224,22.7432,22.7531,4300.0
2010-06-04 15:00:00,23.04,23.19,23.0,23.19,5100.0,22.7828,22.9311,22.7432,22.9311,5100.0
2010-06-04 15:05:00,23.2,23.26,23.12,23.19,10800.0,22.941,23.0003,22.8619,22.9311,10800.0
2010-06-04 15:10:00,23.24,23.41,23.24,23.37,14100.0,22.9806,23.1487,22.9806,23.1091,14100.0
2010-06-04 15:15:00,23.37,23.5,23.29,23.46,10600.0,23.1091,23.2377,23.03,23.1981,10600.0
2010-06-04 15:20:00,23.47,23.5,23.3,23.3,11000.0,23.208,23.2377,23.0399,23.0399,11000.0
2010-06-04 15:25:00,23.29,23.41,23.29,23.33,9600.0,23.03,23.1487,23.03,23.0696,9600.0
2010-06-04 15:30:00,23.33,23.39,23.25,23.33,12500.0,23.0696,23.1289,22.9905,23.0696,12500.0
2010-06-04 15:35:00,23.34,23.44,23.33,23.35,10600.0,23.0795,23.1783,23.0696,23.0893,10600.0
2010-06-04 15:40:00,23.35,23.38,23.11,23.15,19900.0,23.0893,23.119,22.852,22.8916,19900.0
2010-06-04 15:45:00,23.14,23.34,23.13,23.31,18500.0,22.8817,23.0795,22.8718,23.0498,18500.0
2010-06-04 15:50:00,23.32,23.32,23.09,23.16,32100.0,23.0597,23.0597,22.8322,22.9015,32100.0
2010-06-04 15:55:00,23.16,23.19,23.12,23.18,12100.0,22.9015,22.9311,22.8619,22.9212,12100.0
2010-06-07 09:30:00,23.4,23.48,23.2,23.2,12600.0,23.1388,23.2179,22.941,22.941,12600.0
2010-06-07 09:35:00,23.17,23.23,22.82,22.9,13600.0,22.9113,22.9707,22.5653,22.6444,13600.0
2010-06-07 09:40:00,22.86,22.86,22.36,22.52,20400.0,22.6048,22.6048,22.1104,22.2686,20400.0
2010-06-07 09:45:00,22.52,22.6,22.46,22.55,7500.0,22.2686,22.3477,22.2093,22.2983,7500.0
2010-06-07 09:50:00,22.51,22.78,22.5,22.74,3100.0,22.2587,22.5257,22.2488,22.4861,3100.0
2010-06-07 09:55:00,22.71,22.79,22.68,22.7,4300.0,22.4565,22.5356,22.4268,22.4466,4300.0
2010-06-07 10:00:00,22.7,22.77,22.67,22.77,10200.0,22.4466,22.5158,22.4169,22.5158,10200.0
2010-06-07 10:05:00,22.77,22.89,22.72,22.84,6200.0,22.5158,22.6345,22.4664,22.585,6200.0
2010-06-07 10:10:00,22.84,22.92,22.81,22.87,5500.0,22.585,22.6641,22.5554,22.6147,5500.0
2010-06-07 10:15:00,22.8,22.83,22.75,22.76,7600.0,22.5455,22.5751,22.496,22.5059,7600.0
2010-06-07 10:20:00,22.78,22.87,22.73,22.86,18200.0,22.5257,22.6147,22.4763,22.6048,18200.0
2010-06-07 10:25:00,22.89,22.94,22.85,22.9,4100.0,22.6345,22.6839,22.5949,22.6444,4100.0
2010-06-07 10:30:00,22.94,22.96,22.77,22.8,6900.0,22.6839,22.7037,22.5158,22.5455,6900.0
2010-06-07 10:35:00,22.76,22.78,22.55,22.58,15100.0,22.5059,22.5257,22.2983,22.3279,15100.0
2010-06-07 10:40:00,22.58,22.84,22.58,22.84,5900.0,22.3279,22.585,22.3279,22.585,5900.0
2010-06-07 10:45:00,22.83,22.83,22.56,22.58,9700.0,22.5751,22.5751,22.3082,22.3279,9700.0
2010-06-07 10:50:00,22.6,22.6,22.37,22.38,9600.0,22.3477,22.3477,22.1203,22.1302,9600.0
2010-06-07 10:55:00,22.38,22.49,22.2,22.24,30300.0,22.1302,22.2389,21.9522,21.9917,30300.0
2010-06-07 11:00:00,22.25,22.36,22.24,22.26,21300.0,22.0016,22.1104,21.9917,22.0115,21300.0
2010-06-07 11:05:00,22.25,22.27,22.06,22.09,22600.0,22.0016,22.0214,21.8137,21.8434,22600.0
2010-06-07 11:10:00,22.07,22.12,21.89,21.95,14800.0,21.8236,21.8731,21.6456,21.705,14800.0
2010-06-07 11:15:00,21.95,21.99,21.82,21.82,8800.0,21.705,21.7445,21.5764,21.5764,8800.0
2010-06-07 11:20:00,21.82,21.87,21.76,21.76,4700.0,21.5764,21.6259,21.5171,21.5171,4700.0
2010-06-07 11:25:00,21.78,22.0,21.57,21.92,37100.0,21.5369,21.7544,21.3292,21.6753,37100.0
2010-06-07 11:30:00,21.92,22.08,21.92,22.08,5000.0,21.6753,21.8335,21.6753,21.8335,5000.0
2010-06-07 11:35:00,22.06,22.09,22.03,22.06,4300.0,21.8137,21.8434,21.7841,21.8137,4300.0
2010-06-07 11:40:00,22.04,22.06,21.92,21.95,3600.0,21.794,21.8137,21.6753,21.705,3600.0
2010-06-07 11:45:00,21.96,22.01,21.87,21.87,7400.0,21.7149,21.7643,21.6259,21.6259,7400.0
2010-06-07 11:50:00,21.88,22.05,21.87,22.02,4100.0,21.6357,21.8039,21.6259,21.7742,4100.0
2010-06-07 11:55:00,22.01,22.02,21.97,21.99,3700.0,21.7643,21.7742,21.7247,21.7445,3700.0
2010-06-07 12:00:00,21.98,22.09,21.98,22.09,11300.0,21.7346,21.8434,21.7346,21.8434,11300.0
2010-06-07 12:05:00,22.1,22.13,22.1,22.11,15300.0,21.8533,21.883,21.8533,21.8632,15300.0
2010-06-07 12:10:00,22.1,22.12,22.1,22.12,2600.0,21.8533,21.8731,21.8533,21.8731,2600.0
2010-06-07 12:15:00,22.12,22.12,22.08,22.08,5000.0,21.8731,21.8731,21.8335,21.8335,5000.0
2010-06-07 12:20:00,22.05,22.07,22.01,22.01,4700.0,21.8039,21.8236,21.7643,21.7643,4700.0
2010-06-07 12:25:00,21.99,21.99,21.88,21.9,13100.0,21.7445,21.7445,21.6357,21.6555,13100.0
2010-06-07 12:30:00,21.89,21.89,21.79,21.83,7100.0,21.6456,21.6456,21.5468,21.5863,7100.0
2010-06-07 12:35:00,21.83,21.95,21.83,21.89,6300.0,21.5863,21.705,21.5863,21.6456,6300.0
2010-06-07 12:40:00,21.89,21.97,21.88,21.96,3300.0,21.6456,21.7247,21.6357,21.7149,3300.0
2010-06-07 12:45:00,21.97,22.02,21.95,22.01,9400.0,21.7247,21.7742,21.705,21.7643,9400.0
2010-06-07 12:50:00,21.99,22.02,21.97,22.01,2000.0,21.7445,21.7742,21.7247,21.7643,2000.0
2010-06-07 12:55:00,22.02,22.06,21.99,21.99,15200.0,21.7742,21.8137,21.7445,21.7445,15200.0
2010-06-07 13:00:00,21.98,21.98,21.85,21.92,7800.0,21.7346,21.7346,21.6061,21.6753,7800.0
2010-06-07 13:05:00,21.91,21.98,21.91,21.94,6200.0,21.6654,21.7346,21.6654,21.6951,6200.0
2010-06-07 13:10:00,21.98,21.98,21.91,21.91,1700.0,21.7346,21.7346,21.6654,21.6654,1700.0
2010-06-07 13:15:00,21.94,22.01,21.94,21.99,1200.0,21.6951,21.7643,21.6951,21.7445,1200.0
2010-06-07 13:20:00,21.99,22.02,21.99,22.02,2000.0,21.7445,21.7742,21.7445,21.7742,2000.0
2010-06-07 13:25:00,22.01,22.03,21.98,22.03,2500.0,21.7643,21.7841,21.7346,21.7841,2500.0
2010-06-07 13:30:00,22.03,22.11,22.01,22.06,6400.0,21.7841,21.8632,21.7643,21.8137,6400.0
2010-06-07 13:35:00,22.07,22.1,22.04,22.06,2200.0,21.8236,21.8533,21.794,21.8137,2200.0
2010-06-07 13:40:00,22.04,22.05,22.0,22.03,2200.0,21.794,21.8039,21.7544,21.7841,2200.0
2010-06-07 13:45:00,22.0,22.01,22.0,22.0,9000.0,21.7544,21.7643,21.7544,21.7544,9000.0
2010-06-07 13:50:00,22.0,22.03,22.0,22.02,7200.0,21.7544,21.7841,21.7544,21.7742,7200.0
2010-06-07 13:55:00,22.01,22.03,22.0,22.01,4900.0,21.7643,21.7841,21.7544,21.7643,4900.0
2010-06-07 14:00:00,22.01,22.02,22.0,22.02,6300.0,21.7643,21.7742,21.7544,21.7742,6300.0
2010-06-07 14:05:00,22.0,22.02,22.0,22.0,6300.0,21.7544,21.7742,21.7544,21.7544,6300.0
2010-06-07 14:10:00,22.0,22.03,22.0,22.0,4500.0,21.7544,21.7841,21.7544,21.7544,4500.0
2010-06-07 14:15:00,22.01,22.03,22.0,22.02,6100.0,21.7643,21.7841,21.7544,21.7742,6100.0
2010-06-07 14:20:00,22.01,22.03,22.0,22.0,12200.0,21.7643,21.7841,21.7544,21.7544,12200.0
2010-06-07 14:25:00,22.0,22.04,22.0,22.02,4600.0,21.7544,21.794,21.7544,21.7742,4600.0
2010-06-07 14:30:00,22.01,22.03,21.98,22.0,10700.0,21.7643,21.7841,21.7346,21.7544,10700.0
2010-06-07 14:35:00,22.0,22.03,21.98,22.0,7200.0,21.7544,21.7841,21.7346,21.7544,7200.0
2010-06-07 14:40:00,22.0,22.03,22.0,22.0,69900.0,21.7544,21.7841,21.7544,21.7544,69900.0
2010-06-07 14:45:00,22.0,22.03,21.95,22.03,25300.0,21.7544,21.7841,21.705,21.7841,25300.0
2010-06-07 14:50:00,22.02,22.12,22.02,22.11,12600.0,21.7742,21.8731,21.7742,21.8632,12600.0
2010-06-07 14:55:00,22.12,22.18,22.12,22.16,11100.0,21.8731,21.9324,21.8731,21.9126,11100.0
2010-06-07 15:00:00,22.16,22.34,22.16,22.34,19700.0,21.9126,22.0906,21.9126,22.0906,19700.0
2010-06-07 15:05:00,22.33,22.49,22.33,22.46,17000.0,22.0807,22.2389,22.0807,22.2093,17000.0
2010-06-07 15:10:00,22.47,22.55,22.43,22.43,18000.0,22.2192,22.2983,22.1796,22.1796,18000.0
2010-06-07 15:15:00,22.43,22.46,22.33,22.37,9300.0,22.1796,22.2093,22.0807,22.1203,9300.0
2010-06-07 15:20:00,22.37,22.38,22.23,22.26,7800.0,22.1203,22.1302,21.9818,22.0115,7800.0
2010-06-07 15:25:00,22.26,22.31,22.23,22.24,16200.0,22.0115,22.0609,21.9818,21.9917,16200.0
2010-06-07 15:30:00,22.24,22.32,22.22,22.31,14200.0,21.9917,22.0708,21.972,22.0609,14200.0
2010-06-07 15:35:00,22.32,22.39,22.26,22.32,12300.0,22.0708,22.1401,22.0115,22.0708,12300.0
2010-06-07 15:40:00,22.32,22.32,22.17,22.23,19300.0,22.0708,22.0708,21.9225,21.9818,19300.0
2010-06-07 15:45:00,22.25,22.29,22.11,22.17,15000.0,22.0016,22.0412,21.8632,21.9225,15000.0
2010-06-07 15:50:00,22.18,22.26,22.14,22.19,20300.0,21.9324,22.0115,21.8928,21.9423,20300.0
2010-06-07 15:55:00,22.2,22.33,22.1,22.23,73500.0,21.9522,22.0807,21.8533,21.9818,73500.0
2010-06-08 09:30:00,22.28,22.28,22.1,22.17,10300.0,22.0313,22.0313,21.8533,21.9225,10300.0
2010-06-08 09:35:00,22.23,22.52,22.22,22.51,24900.0,21.9818,22.2686,21.972,22.2587,24900.0
2010-06-08 09:40:00,22.41,22.47,22.39,22.4,5200.0,22.1598,22.2192,22.1401,22.1499,5200.0
2010-06-08 09:45:00,22.37,22.38,22.12,22.18,5000.0,22.1203,22.1302,21.8731,21.9324,5000.0
2010-06-08 09:50:00,22.18,22.18,22.0,22.08,15500.0,21.9324,21.9324,21.7544,21.8335,15500.0
2010-06-08 09:55:00,22.09,22.28,22.09,22.22,10200.0,21.8434,22.0313,21.8434,21.972,10200.0
2010-06-08 10:00:00,22.23,22.3,22.16,22.3,13900.0,21.9818,22.0511,21.9126,22.0511,13900.0
2010-06-08 10:05:00,22.3,22.4,22.26,22.28,7100.0,22.0511,22.1499,22.0115,22.0313,7100.0
2010-06-08 10:10:00,22.28,22.28,22.11,22.11,3700.0,22.0313,22.0313,21.8632,21.8632,3700.0
2010-06-08 10:15:00,22.01,22.03,22.0,22.0,13100.0,21.7643,21.7841,21.7544,21.7544,13100.0
2010-06-08 10:20:00,22.0,22.05,22.0,22.01,11800.0,21.7544,21.8039,21.7544,21.7643,11800.0
2010-06-08 10:25:00,22.01,22.05,21.97,21.98,12500.0,21.7643,21.8039,21.7247,21.7346,12500.0
2010-06-08 10:30:00,21.98,21.98,21.89,21.9,9500.0,21.7346,21.7346,21.6456,21.6555,9500.0
2010-06-08 10:35:00,21.86,21.86,21.79,21.8,7800.0,21.616,21.616,21.5468,21.5566,7800.0
2010-06-08 10:40:00,21.77,21.77,21.65,21.65,10400.0,21.527,21.527,21.4083,21.4083,10400.0
2010-06-08 10:45:00,21.65,21.68,21.65,21.65,6300.0,21.4083,21.438,21.4083,21.4083,6300.0
2010-06-08 10:50:00,21.68,21.72,21.55,21.62,15300.0,21.438,21.4775,21.3094,21.3787,15300.0
2010-06-08 10:55:00,21.61,21.64,21.57,21.61,11200.0,21.3688,21.3984,21.3292,21.3688,11200.0
2010-06-08 11:00:00,21.61,21.64,21.56,21.56,3000.0,21.3688,21.3984,21.3193,21.3193,3000.0
2010-06-08 11:05:00,21.57,21.62,21.4,21.42,14600.0,21.3292,21.3787,21.1611,21.1809,14600.0
2010-06-08 11:10:00,21.46,21.46,21.4,21.46,2500.0,21.2204,21.2204,21.1611,21.2204,2500.0
2010-06-08 11:15:00,21.47,21.49,21.44,21.47,3400.0,21.2303,21.2501,21.2007,21.2303,3400.0
2010-06-08 11:20:00,21.49,21.66,21.49,21.65,8600.0,21.2501,21.4182,21.2501,21.4083,8600.0
2010-06-08 11:25:00,21.66,21.67,21.55,21.57,2200.0,21.4182,21.4281,21.3094,21.3292,2200.0
2010-06-08 11:30:00,21.57,21.7,21.55,21.7,5600.0,21.3292,21.4578,21.3094,21.4578,5600.0
2010-06-08 11:35:00,21.67,21.77,21.63,21.76,4700.0,21.4281,21.527,21.3885,21.5171,4700.0
2010-06-08 11:40:00,21.77,21.78,21.68,21.68,2700.0,21.527,21.5369,21.438,21.438,2700.0
2010-06-08 11:45:00,21.68,21.72,21.64,21.66,4300.0,21.438,21.4775,21.3984,21.4182,4300.0
2010-06-08 11:50:00,21.66,21.8,21.66,21.8,13300.0,21.4182,21.5566,21.4182,21.5566,13300.0
2010-06-08 11:55:00,21.8,21.93,21.79,21.81,7600.0,21.5566,21.6852,21.5468,21.5665,7600.0
2010-06-08 12:00:00,21.83,21.92,21.81,21.9,5600.0,21.5863,21.6753,21.5665,21.6555,5600.0
2010-06-08 12:05:00,21.9,21.9,21.87,21.9,3000.0,21.6555,21.6555,21.6259,21.6555,3000.0
2010-06-08 12:10:00,21.9,21.9,21.83,21.87,4500.0,21.6555,21.6555,21.5863,21.6259,4500.0
2010-06-08 12:15:00,21.86,21.9,21.83,21.9,1600.0,21.616,21.6555,21.5863,21.6555,1600.0
2010-06-08 12:20:00,21.9,21.96,21.85,21.96,4000.0,21.6555,21.7149,21.6061,21.7149,4000.0
2010-06-08 12:25:00,21.98,22.0,21.93,21.97,3000.0,21.7346,21.7544,21.6852,21.7247,3000.0
2010-06-08 12:30:00,21.95,22.01,21.94,21.99,3300.0,21.705,21.7643,21.6951,21.7445,3300.0
2010-06-08 12:35:00,21.99,21.99,21.91,21.93,4100.0,21.7445,21.7445,21.6654,21.6852,4100.0
2010-06-08 12:40:00,21.94,22.03,21.94,22.0,6100.0,21.6951,21.7841,21.6951,21.7544,6100.0
2010-06-08 12:45:00,21.98,21.98,21.86,21.95,7200.0,21.7346,21.7346,21.616,21.705,7200.0
2010-06-08 12:50:00,21.94,21.94,21.88,21.94,4800.0,21.6951,21.6951,21.6357,21.6951,4800.0
2010-06-08 12:55:00,21.92,21.97,21.92,21.95,1000.0,21.6753,21.7247,21.6753,21.705,1000.0
2010-06-08 13:00:00,21.98,22.0,21.96,21.97,2600.0,21.7346,21.7544,21.7149,21.7247,2600.0
2010-06-08 13:05:00,21.95,21.97,21.83,21.83,2700.0,21.705,21.7247,21.5863,21.5863,2700.0
2010-06-08 13:10:00,21.75,21.79,21.75,21.79,300.0,21.5072,21.5468,21.5072,21.5468,300.0
2010-06-08 13:15:00,21.76,21.76,21.67,21.69,1200.0,21.5171,21.5171,21.4281,21.4479,1200.0
2010-06-08 13:20:00,21.7,21.71,21.6,21.6,1600.0,21.4578,21.4676,21.3589,21.3589,1600.0
2010-06-08 13:25:00,21.61,21.66,21.61,21.65,1200.0,21.3688,21.4182,21.3688,21.4083,1200.0
2010-06-08 13:30:00,21.64,21.64,21.48,21.49,2900.0,21.3984,21.3984,21.2402,21.2501,2900.0
2010-06-08 13:35:00,21.49,21.51,21.47,21.49,4400.0,21.2501,21.2699,21.2303,21.2501,4400.0
2010-06-08 13:40:00,21.48,21.51,21.48,21.51,1600.0,21.2402,21.2699,21.2402,21.2699,1600.0
2010-06-08 13:45:00,21.52,21.53,21.38,21.38,9400.0,21.2798,21.2897,21.1413,21.1413,9400.0
2010-06-08 13:50:00,21.38,21.39,21.29,21.29,5100.0,21.1413,21.1512,21.0523,21.0523,5100.0
2010-06-08 13:55:00,21.34,21.41,21.3,21.41,4800.0,21.1018,21.171,21.0622,21.171,4800.0
2010-06-08 14:00:00,21.44,21.48,21.42,21.48,1800.0,21.2007,21.2402,21.1809,21.2402,1800.0
2010-06-08 14:05:00,21.48,21.48,21.4,21.43,3200.0,21.2402,21.2402,21.1611,21.1908,3200.0
2010-06-08 14:10:00,21.43,21.43,21.3,21.33,7200.0,21.1908,21.1908,21.0622,21.0919,7200.0
2010-06-08 14:15:00,21.32,21.46,21.31,21.46,2700.0,21.082,21.2204,21.0721,21.2204,2700.0
2010-06-08 14:20:00,21.48,21.67,21.48,21.65,5200.0,21.2402,21.4281,21.2402,21.4083,5200.0
2010-06-08 14:25:00,21.7,21.73,21.68,21.68,2200.0,21.4578,21.4874,21.438,21.438,2200.0
2010-06-08 14:30:00,21.69,21.7,21.63,21.63,4200.0,21.4479,21.4578,21.3885,21.3885,4200.0
2010-06-08 14:35:00,21.62,21.63,21.6,21.6,2600.0,21.3787,21.3885,21.3589,21.3589,2600.0
2010-06-08 14:40:00,21.58,21.6,21.55,21.6,11500.0,21.3391,21.3589,21.3094,21.3589,11500.0
2010-06-08 14:45:00,21.58,21.59,21.55,21.58,1700.0,21.3391,21.349,21.3094,21.3391,1700.0
2010-06-08 14:50:00,21.54,21.54,21.45,21.47,1500.0,21.2995,21.2995,21.2105,21.2303,1500.0
2010-06-08 14:55:00,21.46,21.5,21.38,21.4,5900.0,21.2204,21.26,21.1413,21.1611,5900.0
2010-06-08 15:00:00,21.39,21.44,21.33,21.4,3600.0,21.1512,21.2007,21.0919,21.1611,3600.0
2010-06-08 15:05:00,21.4,21.41,21.35,21.39,5900.0,21.1611,21.171,21.1117,21.1512,5900.0
2010-06-08 15:10:00,21.38,21.41,21.33,21.35,3600.0,21.1413,21.171,21.0919,21.1117,3600.0
2010-06-08 15:15:00,21.35,21.39,21.25,21.33,10100.0,21.1117,21.1512,21.0128,21.0919,10100.0
2010-06-08 15:20:00,21.34,21.45,21.34,21.41,4300.0,21.1018,21.2105,21.1018,21.171,4300.0
2010-06-08 15:25:00,21.41,21.48,21.36,21.44,2700.0,21.171,21.2402,21.1216,21.2007,2700.0
2010-06-08 15:30:00,21.45,21.55,21.44,21.44,5000.0,21.2105,21.3094,21.2007,21.2007,5000.0
2010-06-08 15:35:00,21.42,21.56,21.42,21.56,9500.0,21.1809,21.3193,21.1809,21.3193,9500.0
2010-06-08 15:40:00,21.57,21.61,21.53,21.56,19000.0,21.3292,21.3688,21.2897,21.3193,19000.0
2010-06-08 15:45:00,21.59,21.6,21.41,21.41,25800.0,21.349,21.3589,21.171,21.171,25800.0
2010-06-08 15:50:00,21.41,21.45,21.34,21.38,31900.0,21.171,21.2105,21.1018,21.1413,31900.0
2010-06-08 15:55:00,21.37,21.45,21.31,21.41,38600.0,21.1314,21.2105,21.0721,21.171,38600.0
2010-06-09 09:30:00,21.6,21.99,21.46,21.91,14500.0,21.3589,21.7445,21.2204,21.6654,14500.0
2010-06-09 09:35:00,21.8,21.8,21.67,21.75,6900.0,21.5566,21.5566,21.4281,21.5072,6900.0
2010-06-09 09:40:00,21.74,21.84,21.72,21.84,4300.0,21.4973,21.5962,21.4775,21.5962,4300.0
2010-06-09 09:45:00,21.84,21.84,21.73,21.73,3100.0,21.5962,21.5962,21.4874,21.4874,3100.0
2010-06-09 09:50:00,21.73,21.73,21.63,21.64,3300.0,21.4874,21.4874,21.3885,21.3984,3300.0
2010-06-09 09:55:00,21.64,21.65,21.51,21.62,8800.0,21.3984,21.4083,21.2699,21.3787,8800.0
2010-06-09 10:00:00,21.59,21.63,21.44,21.45,6900.0,21.349,21.3885,21.2007,21.2105,6900.0
2010-06-09 10:05:00,21.44,21.45,21.31,21.36,11200.0,21.2007,21.2105,21.0721,21.1216,11200.0
2010-06-09 10:10:00,21.33,21.4,21.33,21.4,4600.0,21.0919,21.1611,21.0919,21.1611,4600.0
2010-06-09 10:15:00,21.4,21.45,21.39,21.41,6100.0,21.1611,21.2105,21.1512,21.171,6100.0
2010-06-09 10:20:00,21.39,21.44,21.39,21.43,5600.0,21.1512,21.2007,21.1512,21.1908,5600.0
2010-06-09 10:25:00,21.43,21.47,21.41,21.41,5100.0,21.1908,21.2303,21.171,21.171,5100.0
2010-06-09 10:30:00,21.41,21.44,21.3,21.35,6000.0,21.171,21.2007,21.0622,21.1117,6000.0
2010-06-09 10:35:00,21.35,21.35,21.27,21.28,6600.0,21.1117,21.1117,21.0326,21.0424,6600.0
2010-06-09 10:40:00,21.27,21.31,21.24,21.26,8100.0,21.0326,21.0721,21.0029,21.0227,8100.0
2010-06-09 10:45:00,21.3,21.43,21.27,21.43,26100.0,21.0622,21.1908,21.0326,21.1908,26100.0
2010-06-09 10:50:00,21.44,21.59,21.44,21.59,5200.0,21.2007,21.349,21.2007,21.349,5200.0
2010-06-09 10:55:00,21.58,21.73,21.57,21.73,6000.0,21.3391,21.4874,21.3292,21.4874,6000.0
2010-06-09 11:00:00,21.72,21.81,21.7,21.81,6200.0,21.4775,21.5665,21.4578,21.5665,6200.0
2010-06-09 11:05:00,21.81,21.9,21.81,21.86,15900.0,21.5665,21.6555,21.5665,21.616,15900.0
2010-06-09 11:10:00,21.85,21.86,21.83,21.86,2600.0,21.6061,21.616,21.5863,21.616,2600.0
2010-06-09 11:15:00,21.86,21.89,21.86,21.88,4300.0,21.616,21.6456,21.616,21.6357,4300.0
2010-06-09 11:20:00,21.9,21.91,21.89,21.9,10600.0,21.6555,21.6654,21.6456,21.6555,10600.0
2010-06-09 11:25:00,21.9,22.19,21.89,22.15,17200.0,21.6555,21.9423,21.6456,21.9027,17200.0
2010-06-09 11:30:00,22.15,22.16,21.83,21.88,30400.0,21.9027,21.9126,21.5863,21.6357,30400.0
2010-06-09 11:35:00,21.9,21.95,21.89,21.95,6200.0,21.6555,21.705,21.6456,21.705,6200.0
2010-06-09 11:40:00,21.94,21.95,21.84,21.85,6600.0,21.6951,21.705,21.5962,21.6061,6600.0
2010-06-09 11:45:00,21.85,21.85,21.6,21.66,21000.0,21.6061,21.6061,21.3589,21.4182,21000.0
2010-06-09 11:50:00,21.67,21.72,21.67,21.72,1800.0,21.4281,21.4775,21.4281,21.4775,1800.0
2010-06-09 11:55:00,21.73,21.78,21.68,21.68,5600.0,21.4874,21.5369,21.438,21.438,5600.0
2010-06-09 12:00:00,21.69,21.72,21.61,21.64,4500.0,21.4479,21.4775,21.3688,21.3984,4500.0
2010-06-09 12:05:00,21.64,21.64,21.56,21.61,6800.0,21.3984,21.3984,21.3193,21.3688,6800.0
2010-06-09 12:10:00,21.6,21.63,21.58,21.58,4500.0,21.3589,21.3885,21.3391,21.3391,4500.0
2010-06-09 12:15:00,21.59,21.66,21.51,21.66,16000.0,21.349,21.4182,21.2699,21.4182,16000.0
2010-06-09 12:20:00,21.66,21.75,21.63,21.69,8300.0,21.4182,21.5072,21.3885,21.4479,8300.0
2010-06-09 12:25:00,21.68,21.75,21.68,21.73,9700.0,21.438,21.5072,21.438,21.4874,9700.0
2010-06-09 12:30:00,21.73,21.75,21.72,21.72,4600.0,21.4874,21.5072,21.4775,21.4775,4600.0
2010-06-09 12:35:00,21.73,21.73,21.61,21.66,5000.0,21.4874,21.4874,21.3688,21.4182,5000.0
2010-06-09 12:40:00,21.65,21.75,21.64,21.73,13600.0,21.4083,21.5072,21.3984,21.4874,13600.0
2010-06-09 12:45:00,21.75,21.8,21.74,21.8,6500.0,21.5072,21.5566,21.4973,21.5566,6500.0
2010-06-09 12:50:00,21.8,21.93,21.8,21.93,14300.0,21.5566,21.6852,21.5566,21.6852,14300.0
2010-06-09 12:55:00,21.93,21.95,21.8,21.87,13500.0,21.6852,21.705,21.5566,21.6259,13500.0
2010-06-09 13:00:00,21.88,21.88,21.69,21.69,10900.0,21.6357,21.6357,21.4479,21.4479,10900.0
2010-06-09 13:05:00,21.7,21.84,21.69,21.78,16800.0,21.4578,21.5962,21.4479,21.5369,16800.0
2010-06-09 13:10:00,21.78,21.85,21.76,21.82,13000.0,21.5369,21.6061,21.5171,21.5764,13000.0
2010-06-09 13:15:00,21.85,21.85,21.79,21.85,4500.0,21.6061,21.6061,21.5468,21.6061,4500.0
2010-06-09 13:20:00,21.85,21.85,21.8,21.85,4700.0,21.6061,21.6061,21.5566,21.6061,4700.0
2010-06-09 13:25:00,21.85,21.85,21.79,21.79,9400.0,21.6061,21.6061,21.5468,21.5468,9400.0
2010-06-09 13:30:00,21.78,21.85,21.76,21.77,5400.0,21.5369,21.6061,21.5171,21.527,5400.0
2010-06-09 13:35:00,21.77,21.87,21.76,21.87,6900.0,21.527,21.6259,21.5171,21.6259,6900.0
2010-06-09 13:40:00,21.86,21.86,21.76,21.79,7400.0,21.616,21.616,21.5171,21.5468,7400.0
2010-06-09 13:45:00,21.8,21.83,21.76,21.79,10400.0,21.5566,21.5863,21.5171,21.5468,10400.0
2010-06-09 13:50:00,21.8,21.87,21.8,21.83,5600.0,21.5566,21.6259,21.5566,21.5863,5600.0
2010-06-09 13:55:00,21.86,21.88,21.81,21.83,13600.0,21.616,21.6357,21.5665,21.5863,13600.0
2010-06-09 14:00:00,21.86,21.92,21.85,21.87,14000.0,21.616,21.6753,21.6061,21.6259,14000.0
2010-06-09 14:05:00,21.86,21.88,21.81,21.83,4800.0,21.616,21.6357,21.5665,21.5863,4800.0
2010-06-09 14:10:00,21.83,21.87,21.82,21.87,3200.0,21.5863,21.6259,21.5764,21.6259,3200.0
2010-06-09 14:15:00,21.87,21.96,21.87,21.9,16700.0,21.6259,21.7149,21.6259,21.6555,16700.0
2010-06-09 14:20:00,21.9,21.9,21.8,21.9,11400.0,21.6555,21.6555,21.5566,21.6555,11400.0
2010-06-09 14:25:00,21.9,21.99,21.9,21.98,3600.0,21.6555,21.7445,21.6555,21.7346,3600.0
2010-06-09 14:30:00,21.99,22.04,21.92,21.95,13700.0,21.7445,21.794,21.6753,21.705,13700.0
2010-06-09 14:35:00,21.96,22.1,21.95,22.1,17800.0,21.7149,21.8533,21.705,21.8533,17800.0
2010-06-09 14:40:00,22.09,22.1,21.95,21.97,6500.0,21.8434,21.8533,21.705,21.7247,6500.0
2010-06-09 14:45:00,21.97,22.02,21.95,21.95,10100.0,21.7247,21.7742,21.705,21.705,10100.0
2010-06-09 14:50:00,21.98,22.05,21.96,21.96,17600.0,21.7346,21.8039,21.7149,21.7149,17600.0
2010-06-09 14:55:00,21.96,21.96,21.88,21.91,13300.0,21.7149,21.7149,21.6357,21.6654,13300.0
2010-06-09 15:00:00,21.91,22.03,21.89,22.01,22700.0,21.6654,21.7841,21.6456,21.7643,22700.0
2010-06-09 15:05:00,22.0,22.0,21.97,22.0,13700.0,21.7544,21.7544,21.7247,21.7544,13700.0
2010-06-09 15:10:00,21.99,22.0,21.86,21.91,18500.0,21.7445,21.7544,21.616,21.6654,18500.0
2010-06-09 15:15:00,21.91,22.03,21.82,21.85,24500.0,21.6654,21.7841,21.5764,21.6061,24500.0
2010-06-09 15:20:00,21.82,21.89,21.77,21.89,12200.0,21.5764,21.6456,21.527,21.6456,12200.0
2010-06-09 15:25:00,21.89,21.97,21.88,21.97,12200.0,21.6456,21.7247,21.6357,21.7247,12200.0
2010-06-09 15:30:00,21.97,21.97,21.9,21.93,7300.0,21.7247,21.7247,21.6555,21.6852,7300.0
2010-06-09 15:35:00,21.93,21.95,21.8,21.84,14000.0,21.6852,21.705,21.5566,21.5962,14000.0
2010-06-09 15:40:00,21.84,21.93,21.82,21.84,10300.0,21.5962,21.6852,21.5764,21.5962,10300.0
2010-06-09 15:45:00,21.85,21.89,21.78,21.82,19100.0,21.6061,21.6456,21.5369,21.5764,19100.0
2010-06-09 15:50:00,21.81,21.84,21.77,21.83,22800.0,21.5665,21.5962,21.527,21.5863,22800.0
2010-06-09 15:55:00,21.84,21.93,21.83,21.9,18100.0,21.5962,21.6852,21.5863,21.6555,18100.0
2010-06-10 09:30:00,22.19,22.39,22.16,22.33,17400.0,21.9423,22.1401,21.9126,22.0807,17400.0
2010-06-10 09:35:00,22.33,22.33,21.92,22.09,7600.0,22.0807,22.0807,21.6753,21.8434,7600.0
2010-06-10 09:40:00,22.11,22.16,22.02,22.16,3100.0,21.8632,21.9126,21.7742,21.9126,3100.0
2010-06-10 09:45:00,22.2,22.25,22.18,22.23,3600.0,21.9522,22.0016,21.9324,21.9818,3600.0
2010-06-10 09:50:00,22.25,22.35,22.25,22.32,3300.0,22.0016,22.1005,22.0016,22.0708,3300.0
2010-06-10 09:55:00,22.32,22.36,22.27,22.27,6600.0,22.0708,22.1104,22.0214,22.0214,6600.0
2010-06-10 10:00:00,22.27,22.32,22.15,22.19,7800.0,22.0214,22.0708,21.9027,21.9423,7800.0
2010-06-10 10:05:00,22.18,22.32,22.17,22.32,12300.0,21.9324,22.0708,21.9225,22.0708,12300.0
2010-06-10 10:10:00,22.32,22.44,22.32,22.44,18700.0,22.0708,22.1895,22.0708,22.1895,18700.0
2010-06-10 10:15:00,22.44,22.49,22.41,22.48,8400.0,22.1895,22.2389,22.1598,22.2291,8400.0
2010-06-10 10:20:00,22.46,22.48,22.4,22.4,6200.0,22.2093,22.2291,22.1499,22.1499,6200.0
2010-06-10 10:25:00,22.4,22.42,22.23,22.41,9000.0,22.1499,22.1697,21.9818,22.1598,9000.0
2010-06-10 10:30:00,22.41,22.43,22.35,22.35,5700.0,22.1598,22.1796,22.1005,22.1005,5700.0
2010-06-10 10:35:00,22.35,22.35,22.23,22.31,11600.0,22.1005,22.1005,21.9818,22.0609,11600.0
2010-06-10 10:40:00,22.31,22.35,22.29,22.35,4300.0,22.0609,22.1005,22.0412,22.1005,4300.0
2010-06-10 10:45:00,22.36,22.45,22.36,22.42,7400.0,22.1104,22.1994,22.1104,22.1697,7400.0
2010-06-10 10:50:00,22.44,22.47,22.39,22.47,5000.0,22.1895,22.2192,22.1401,22.2192,5000.0
2010-06-10 10:55:00,22.47,22.48,22.42,22.48,4600.0,22.2192,22.2291,22.1697,22.2291,4600.0
2010-06-10 11:00:00,22.48,22.5,22.46,22.48,9000.0,22.2291,22.2488,22.2093,22.2291,9000.0
2010-06-10 11:05:00,22.48,22.5,22.48,22.49,13900.0,22.2291,22.2488,22.2291,22.2389,13900.0
2010-06-10 11:10:00,22.5,22.53,22.49,22.5,12300.0,22.2488,22.2785,22.2389,22.2488,12300.0
2010-06-10 11:15:00,22.5,22.52,22.46,22.48,5900.0,22.2488,22.2686,22.2093,22.2291,5900.0
2010-06-10 11:20:00,22.48,22.5,22.47,22.5,1900.0,22.2291,22.2488,22.2192,22.2488,1900.0
2010-06-10 11:25:00,22.53,22.53,22.44,22.44,9600.0,22.2785,22.2785,22.1895,22.1895,9600.0
2010-06-10 11:30:00,22.45,22.5,22.44,22.46,10100.0,22.1994,22.2488,22.1895,22.2093,10100.0
2010-06-10 11:35:00,22.45,22.5,22.45,22.5,4000.0,22.1994,22.2488,22.1994,22.2488,4000.0
2010-06-10 11:40:00,22.5,22.5,22.44,22.45,7400.0,22.2488,22.2488,22.1895,22.1994,7400.0
2010-06-10 11:45:00,22.47,22.48,22.45,22.48,3300.0,22.2192,22.2291,22.1994,22.2291,3300.0
2010-06-10 11:50:00,22.48,22.5,22.45,22.47,8300.0,22.2291,22.2488,22.1994,22.2192,8300.0
2010-06-10 11:55:00,22.47,22.48,22.46,22.47,5500.0,22.2192,22.2291,22.2093,22.2192,5500.0
2010-06-10 12:00:00,22.46,22.47,22.38,22.42,5600.0,22.2093,22.2192,22.1302,22.1697,5600.0
2010-06-10 12:05:00,22.41,22.42,22.3,22.31,19600.0,22.1598,22.1697,22.0511,22.0609,19600.0
2010-06-10 12:10:00,22.31,22.35,22.31,22.35,2900.0,22.0609,22.1005,22.0609,22.1005,2900.0
2010-06-10 12:15:00,22.33,22.43,22.33,22.39,1900.0,22.0807,22.1796,22.0807,22.1401,1900.0
2010-06-10 12:20:00,22.39,22.43,22.32,22.32,15700.0,22.1401,22.1796,22.0708,22.0708,15700.0
2010-06-10 12:25:00,22.34,22.34,22.24,22.33,9400.0,22.0906,22.0906,21.9917,22.0807,9400.0
2010-06-10 12:30:00,22.35,22.36,22.31,22.33,1700.0,22.1005,22.1104,22.0609,22.0807,1700.0
2010-06-10 12:35:00,22.31,22.36,22.3,22.36,5700.0,22.0609,22.1104,22.0511,22.1104,5700.0
2010-06-10 12:40:00,22.37,22.37,22.33,22.34,3100.0,22.1203,22.1203,22.0807,22.0906,3100.0
2010-06-10 12:45:00,22.34,22.36,22.3,22.34,3500.0,22.0906,22.1104,22.0511,22.0906,3500.0
2010-06-10 12:50:00,22.35,22.38,22.35,22.37,2300.0,22.1005,22.1302,22.1005,22.1203,2300.0
2010-06-10 12:55:00,22.36,22.4,22.36,22.4,4800.0,22.1104,22.1499,22.1104,22.1499,4800.0
2010-06-10 13:00:00,22.41,22.44,22.38,22.38,10300.0,22.1598,22.1895,22.1302,22.1302,10300.0
2010-06-10 13:05:00,22.4,22.44,22.38,22.44,9500.0,22.1499,22.1895,22.1302,22.1895,9500.0
2010-06-10 13:10:00,22.44,22.51,22.43,22.51,25300.0,22.1895,22.2587,22.1796,22.2587,25300.0
2010-06-10 13:15:00,22.51,22.56,22.46,22.49,20000.0,22.2587,22.3082,22.2093,22.2389,20000.0
2010-06-10 13:20:00,22.5,22.5,22.44,22.45,11800.0,22.2488,22.2488,22.1895,22.1994,11800.0
2010-06-10 13:25:00,22.45,22.52,22.45,22.52,3400.0,22.1994,22.2686,22.1994,22.2686,3400.0
2010-06-10 13:30:00,22.53,22.54,22.47,22.49,7500.0,22.2785,22.2884,22.2192,22.2389,7500.0
2010-06-10 13:35:00,22.48,22.5,22.42,22.45,8000.0,22.2291,22.2488,22.1697,22.1994,8000.0
2010-06-10 13:40:00,22.43,22.46,22.43,22.43,8000.0,22.1796,22.2093,22.1796,22.1796,8000.0
2010-06-10 13:45:00,22.44,22.6,22.44,22.58,11600.0,22.1895,22.3477,22.1895,22.3279,11600.0
2010-06-10 13:50:00,22.59,22.59,22.51,22.52,13300.0,22.3378,22.3378,22.2587,22.2686,13300.0
2010-06-10 13:55:00,22.51,22.52,22.48,22.5,5200.0,22.2587,22.2686,22.2291,22.2488,5200.0
2010-06-10 14:00:00,22.49,22.54,22.49,22.5,13600.0,22.2389,22.2884,22.2389,22.2488,13600.0
2010-06-10 14:05:00,22.49,22.49,22.35,22.38,19800.0,22.2389,22.2389,22.1005,22.1302,19800.0
2010-06-10 14:10:00,22.39,22.46,22.29,22.36,35700.0,22.1401,22.2093,22.0412,22.1104,35700.0
2010-06-10 14:15:00,22.36,22.44,22.34,22.39,10200.0,22.1104,22.1895,22.0906,22.1401,10200.0
2010-06-10 14:20:00,22.4,22.41,22.38,22.38,4100.0,22.1499,22.1598,22.1302,22.1302,4100.0
2010-06-10 14:25:00,22.38,22.39,22.37,22.37,5200.0,22.1302,22.1401,22.1203,22.1203,5200.0
2010-06-10 14:30:00,22.38,22.4,22.36,22.36,5400.0,22.1302,22.1499,22.1104,22.1104,5400.0
2010-06-10 14:35:00,22.36,22.45,22.36,22.42,9300.0,22.1104,22.1994,22.1104,22.1697,9300.0
2010-06-10 14:40:00,22.42,22.5,22.39,22.39,31400.0,22.1697,22.2488,22.1401,22.1401,31400.0
2010-06-10 14:45:00,22.4,22.42,22.35,22.35,14600.0,22.1499,22.1697,22.1005,22.1005,14600.0
2010-06-10 14:50:00,22.35,22.42,22.35,22.36,5500.0,22.1005,22.1697,22.1005,22.1104,5500.0
2010-06-10 14:55:00,22.36,22.41,22.36,22.39,9300.0,22.1104,22.1598,22.1104,22.1401,9300.0
2010-06-10 15:00:00,22.39,22.4,22.35,22.38,8300.0,22.1401,22.1499,22.1005,22.1302,8300.0
2010-06-10 15:05:00,22.38,22.4,22.38,22.4,6400.0,22.1302,22.1499,22.1302,22.1499,6400.0
2010-06-10 15:10:00,22.4,22.43,22.39,22.43,6800.0,22.1499,22.1796,22.1401,22.1796,6800.0
2010-06-10 15:15:00,22.43,22.5,22.43,22.49,13400.0,22.1796,22.2488,22.1796,22.2389,13400.0
2010-06-10 15:20:00,22.48,22.49,22.39,22.42,19100.0,22.2291,22.2389,22.1401,22.1697,19100.0
2010-06-10 15:25:00,22.43,22.43,22.38,22.38,12200.0,22.1796,22.1796,22.1302,22.1302,12200.0
2010-06-10 15:30:00,22.39,22.4,22.35,22.36,8900.0,22.1401,22.1499,22.1005,22.1104,8900.0
2010-06-10 15:35:00,22.36,22.4,22.36,22.4,10800.0,22.1104,22.1499,22.1104,22.1499,10800.0
2010-06-10 15:40:00,22.4,22.49,22.39,22.47,20500.0,22.1499,22.2389,22.1401,22.2192,20500.0
2010-06-10 15:45:00,22.47,22.47,22.39,22.44,14200.0,22.2192,22.2192,22.1401,22.1895,14200.0
2010-06-10 15:50:00,22.44,22.48,22.39,22.39,21300.0,22.1895,22.2291,22.1401,22.1401,21300.0
2010-06-10 15:55:00,22.4,22.4,22.35,22.39,36400.0,22.1499,22.1499,22.1005,22.1401,36400.0
2010-06-11 09:30:00,22.67,23.4,22.62,23.24,580400.0,22.4169,23.1388,22.3675,22.9806,580400.0
2010-06-11 09:35:00,23.25,23.36,23.11,23.28,282800.0,22.9905,23.0992,22.852,23.0201,282800.0
2010-06-11 09:40:00,23.28,23.68,23.2,23.58,211100.0,23.0201,23.4157,22.941,23.3168,211100.0
2010-06-11 09:45:00,23.59,23.65,23.41,23.45,188300.0,23.3267,23.386,23.1487,23.1882,188300.0
2010-06-11 09:50:00,23.47,23.53,23.3,23.49,146300.0,23.208,23.2673,23.0399,23.2278,146300.0
2010-06-11 09:55:00,23.49,23.68,23.48,23.59,81800.0,23.2278,23.4157,23.2179,23.3267,81800.0
2010-06-11 10:00:00,23.59,23.6,23.4,23.4,180100.0,23.3267,23.3365,23.1388,23.1388,180100.0
2010-06-11 10:05:00,23.41,23.69,23.31,23.63,228300.0,23.1487,23.4255,23.0498,23.3662,228300.0
2010-06-11 10:10:00,23.63,23.81,23.43,23.75,161300.0,23.3662,23.5442,23.1684,23.4849,161300.0
2010-06-11 10:15:00,23.74,24.0,23.69,23.95,189600.0,23.475,23.7321,23.4255,23.6826,189600.0
2010-06-11 10:20:00,23.95,24.09,23.83,23.85,94300.0,23.6826,23.8211,23.564,23.5838,94300.0
2010-06-11 10:25:00,23.81,23.92,23.73,23.75,80800.0,23.5442,23.653,23.4651,23.4849,80800.0
2010-06-11 10:30:00,23.75,23.8,23.46,23.53,164200.0,23.4849,23.5343,23.1981,23.2673,164200.0
2010-06-11 10:35:00,23.53,23.66,23.51,23.59,97300.0,23.2673,23.3959,23.2476,23.3267,97300.0
2010-06-11 10:40:00,23.59,23.71,23.59,23.64,74300.0,23.3267,23.4453,23.3267,23.3761,74300.0
2010-06-11 10:45:00,23.64,23.69,23.59,23.61,92500.0,23.3761,23.4255,23.3267,23.3464,92500.0
2010-06-11 10:50:00,23.61,23.62,23.56,23.56,68600.0,23.3464,23.3563,23.297,23.297,68600.0
2010-06-11 10:55:00,23.56,23.67,23.5,23.67,93300.0,23.297,23.4058,23.2377,23.4058,93300.0
2010-06-11 11:00:00,23.66,23.75,23.6,23.61,41100.0,23.3959,23.4849,23.3365,23.3464,41100.0
2010-06-11 11:05:00,23.61,23.67,23.59,23.62,47400.0,23.3464,23.4058,23.3267,23.3563,47400.0
2010-06-11 11:10:00,23.62,23.75,23.6,23.71,43300.0,23.3563,23.4849,23.3365,23.4453,43300.0
2010-06-11 11:15:00,23.71,23.72,23.59,23.61,32100.0,23.4453,23.4552,23.3267,23.3464,32100.0
2010-06-11 11:20:00,23.61,23.69,23.6,23.66,28900.0,23.3464,23.4255,23.3365,23.3959,28900.0
2010-06-11 11:25:00,23.65,23.75,23.61,23.69,53700.0,23.386,23.4849,23.3464,23.4255,53700.0
2010-06-11 11:30:00,23.66,23.68,23.6,23.67,35000.0,23.3959,23.4157,23.3365,23.4058,35000.0
2010-06-11 11:35:00,23.66,23.7,23.61,23.64,26200.0,23.3959,23.4354,23.3464,23.3761,26200.0
2010-06-11 11:40:00,23.64,23.68,23.62,23.64,15400.0,23.3761,23.4157,23.3563,23.3761,15400.0
2010-06-11 11:45:00,23.63,23.64,23.61,23.61,15100.0,23.3662,23.3761,23.3464,23.3464,15100.0
2010-06-11 11:50:00,23.63,23.63,23.6,23.63,26700.0,23.3662,23.3662,23.3365,23.3662,26700.0
2010-06-11 11:55:00,23.64,23.72,23.6,23.7,35100.0,23.3761,23.4552,23.3365,23.4354,35100.0
2010-06-11 12:00:00,23.71,23.84,23.7,23.79,57600.0,23.4453,23.5739,23.4354,23.5244,57600.0
2010-06-11 12:05:00,23.79,23.98,23.79,23.89,40100.0,23.5244,23.7123,23.5244,23.6233,40100.0
2010-06-11 12:10:00,23.9,23.97,23.89,23.95,17500.0,23.6332,23.7024,23.6233,23.6826,17500.0
2010-06-11 12:15:00,23.95,24.0,23.94,24.0,33700.0,23.6826,23.7321,23.6728,23.7321,33700.0
2010-06-11 12:20:00,24.0,24.0,23.94,23.94,29600.0,23.7321,23.7321,23.6728,23.6728,29600.0
2010-06-11 12:25:00,23.94,23.94,23.7,23.79,24700.0,23.6728,23.6728,23.4354,23.5244,24700.0
2010-06-11 12:30:00,23.79,23.79,23.7,23.73,38900.0,23.5244,23.5244,23.4354,23.4651,38900.0
2010-06-11 12:35:00,23.75,23.78,23.75,23.76,17000.0,23.4849,23.5145,23.4849,23.4948,17000.0
2010-06-11 12:40:00,23.76,23.87,23.75,23.75,19800.0,23.4948,23.6035,23.4849,23.4849,19800.0
2010-06-11 12:45:00,23.77,23.85,23.76,23.85,6900.0,23.5047,23.5838,23.4948,23.5838,6900.0
2010-06-11 12:50:00,23.86,23.95,23.85,23.94,5000.0,23.5936,23.6826,23.5838,23.6728,5000.0
2010-06-11 12:55:00,23.95,23.95,23.82,23.83,15500.0,23.6826,23.6826,23.5541,23.564,15500.0
2010-06-11 13:00:00,23.83,23.92,23.83,23.89,11000.0,23.564,23.653,23.564,23.6233,11000.0
2010-06-11 13:05:00,23.9,23.99,23.89,23.94,7300.0,23.6332,23.7222,23.6233,23.6728,7300.0
2010-06-11 13:10:00,23.96,24.0,23.94,23.98,40000.0,23.6925,23.7321,23.6728,23.7123,40000.0
2010-06-11 13:15:00,23.99,23.99,23.97,23.97,16700.0,23.7222,23.7222,23.7024,23.7024,16700.0
2010-06-11 13:20:00,23.98,23.98,23.84,23.88,24200.0,23.7123,23.7123,23.5739,23.6134,24200.0
2010-06-11 13:25:00,23.9,23.99,23.9,23.98,4800.0,23.6332,23.7222,23.6332,23.7123,4800.0
2010-06-11 13:30:00,23.97,24.0,23.93,23.95,31300.0,23.7024,23.7321,23.6629,23.6826,31300.0
2010-06-11 13:35:00,23.96,23.99,23.9,23.93,24800.0,23.6925,23.7222,23.6332,23.6629,24800.0
2010-06-11 13:40:00,23.92,23.95,23.89,23.92,10600.0,23.653,23.6826,23.6233,23.653,10600.0
2010-06-11 13:45:00,23.93,23.94,23.85,23.88,12100.0,23.6629,23.6728,23.5838,23.6134,12100.0
2010-06-11 13:50:00,23.88,23.89,23.8,23.87,38300.0,23.6134,23.6233,23.5343,23.6035,38300.0
2010-06-11 13:55:00,23.9,23.97,23.89,23.96,17000.0,23.6332,23.7024,23.6233,23.6925,17000.0
2010-06-11 14:00:00,23.96,24.05,23.94,24.02,21900.0,23.6925,23.7815,23.6728,23.7519,21900.0
2010-06-11 14:05:00,24.02,24.06,24.02,24.05,14100.0,23.7519,23.7914,23.7519,23.7815,14100.0
2010-06-11 14:10:00,24.05,24.18,24.02,24.1,25200.0,23.7815,23.9101,23.7519,23.831,25200.0
2010-06-11 14:15:00,24.11,24.14,24.0,24.01,32700.0,23.8409,23.8705,23.7321,23.742,32700.0
2010-06-11 14:20:00,24.02,24.03,23.98,24.0,18600.0,23.7519,23.7617,23.7123,23.7321,18600.0
2010-06-11 14:25:00,24.01,24.02,24.0,24.01,26600.0,23.742,23.7519,23.7321,23.742,26600.0
2010-06-11 14:30:00,24.01,24.24,24.01,24.23,39600.0,23.742,23.9694,23.742,23.9595,39600.0
2010-06-11 14:35:00,24.24,24.36,24.23,24.28,46900.0,23.9694,24.0881,23.9595,24.009,46900.0
2010-06-11 14:40:00,24.28,24.49,24.28,24.43,25800.0,24.009,24.2166,24.009,24.1573,25800.0
2010-06-11 14:45:00,24.42,24.48,24.3,24.34,42400.0,24.1474,24.2067,24.0287,24.0683,42400.0
2010-06-11 14:50:00,24.34,24.43,24.34,24.39,16300.0,24.0683,24.1573,24.0683,24.1177,16300.0
2010-06-11 14:55:00,24.4,24.5,24.4,24.5,34900.0,24.1276,24.2265,24.1276,24.2265,34900.0
2010-06-11 15:00:00,24.48,24.49,24.24,24.32,48600.0,24.2067,24.2166,23.9694,24.0485,48600.0
2010-06-11 15:05:00,24.32,24.38,24.31,24.37,17100.0,24.0485,24.1078,24.0386,24.098,17100.0
2010-06-11 15:10:00,24.38,24.38,24.27,24.28,40400.0,24.1078,24.1078,23.9991,24.009,40400.0
2010-06-11 15:15:00,24.28,24.5,24.28,24.44,23400.0,24.009,24.2265,24.009,24.1672,23400.0
2010-06-11 15:20:00,24.45,24.48,24.43,24.45,11500.0,24.1771,24.2067,24.1573,24.1771,11500.0
2010-06-11 15:25:00,24.48,24.69,24.46,24.66,39200.0,24.2067,24.4144,24.1869,24.3847,39200.0
2010-06-11 15:30:00,24.66,24.8,24.65,24.75,56200.0,24.3847,24.5232,24.3748,24.4737,56200.0
2010-06-11 15:35:00,24.74,24.8,24.68,24.78,39300.0,24.4638,24.5232,24.4045,24.5034,39300.0
2010-06-11 15:40:00,24.8,24.87,24.65,24.66,63800.0,24.5232,24.5924,24.3748,24.3847,63800.0
2010-06-11 15:45:00,24.66,24.68,24.56,24.66,52900.0,24.3847,24.4045,24.2858,24.3847,52900.0
2010-06-11 15:50:00,24.65,24.78,24.59,24.73,70500.0,24.3748,24.5034,24.3155,24.4539,70500.0
2010-06-11 15:55:00,24.74,24.84,24.66,24.68,149100.0,24.4638,24.5627,24.3847,24.4045,149100.0
2010-06-14 09:30:00,24.75,24.89,24.5,24.52,39200.0,24.4737,24.6121,24.2265,24.2463,39200.0
2010-06-14 09:35:00,24.5,24.72,24.45,24.5,25400.0,24.2265,24.444,24.1771,24.2265,25400.0
2010-06-14 09:40:00,24.51,24.61,24.45,24.49,49100.0,24.2364,24.3353,24.1771,24.2166,49100.0
2010-06-14 09:45:00,24.48,24.48,24.27,24.27,32300.0,24.2067,24.2067,23.9991,23.9991,32300.0
2010-06-14 09:50:00,24.27,24.34,24.25,24.3,28900.0,23.9991,24.0683,23.9793,24.0287,28900.0
2010-06-14 09:55:00,24.3,24.35,24.23,24.33,13200.0,24.0287,24.0782,23.9595,24.0584,13200.0
2010-06-14 10:00:00,24.3,24.44,24.28,24.32,5900.0,24.0287,24.1672,24.009,24.0485,5900.0
2010-06-14 10:05:00,24.31,24.32,24.03,24.13,30800.0,24.0386,24.0485,23.7617,23.8606,30800.0
2010-06-14 10:10:00,24.13,24.13,24.06,24.07,25400.0,23.8606,23.8606,23.7914,23.8013,25400.0
2010-06-14 10:15:00,24.08,24.35,24.07,24.35,12100.0,23.8112,24.0782,23.8013,24.0782,12100.0
2010-06-14 10:20:00,24.33,24.33,24.22,24.23,11300.0,24.0584,24.0584,23.9496,23.9595,11300.0
2010-06-14 10:25:00,24.25,24.3,24.24,24.24,13100.0,23.9793,24.0287,23.9694,23.9694,13100.0
2010-06-14 10:30:00,24.23,24.28,24.22,24.23,17500.0,23.9595,24.009,23.9496,23.9595,17500.0
2010-06-14 10:35:00,24.24,24.24,24.08,24.11,15500.0,23.9694,23.9694,23.8112,23.8409,15500.0
2010-06-14 10:40:00,24.1,24.12,24.06,24.08,6300.0,23.831,23.8507,23.7914,23.8112,6300.0
2010-06-14 10:45:00,24.09,24.09,24.01,24.02,8300.0,23.8211,23.8211,23.742,23.7519,8300.0
2010-06-14 10:50:00,24.01,24.01,23.81,23.88,48900.0,23.742,23.742,23.5442,23.6134,48900.0
2010-06-14 10:55:00,23.86,23.86,23.75,23.83,15900.0,23.5936,23.5936,23.4849,23.564,15900.0
2010-06-14 11:00:00,23.83,24.14,23.83,24.14,15000.0,23.564,23.8705,23.564,23.8705,15000.0
2010-06-14 11:05:00,24.14,24.3,24.1,24.22,38400.0,23.8705,24.0287,23.831,23.9496,38400.0
2010-06-14 11:10:00,24.2,24.43,24.2,24.42,20700.0,23.9299,24.1573,23.9299,24.1474,20700.0
2010-06-14 11:15:00,24.4,24.4,24.31,24.33,14700.0,24.1276,24.1276,24.0386,24.0584,14700.0
2010-06-14 11:20:00,24.36,24.42,24.31,24.35,5300.0,24.0881,24.1474,24.0386,24.0782,5300.0
2010-06-14 11:25:00,24.37,24.42,24.37,24.4,12600.0,24.098,24.1474,24.098,24.1276,12600.0
2010-06-14 11:30:00,24.4,24.42,24.37,24.39,10200.0,24.1276,24.1474,24.098,24.1177,10200.0
2010-06-14 11:35:00,24.41,24.56,24.41,24.48,10600.0,24.1375,24.2858,24.1375,24.2067,10600.0
2010-06-14 11:40:00,24.46,24.58,24.45,24.55,16600.0,24.1869,24.3056,24.1771,24.2759,16600.0
2010-06-14 11:45:00,24.57,24.61,24.56,24.6,4900.0,24.2957,24.3353,24.2858,24.3254,4900.0
2010-06-14 11:50:00,24.57,24.61,24.57,24.58,2700.0,24.2957,24.3353,24.2957,24.3056,2700.0
2010-06-14 11:55:00,24.6,24.65,24.58,24.6,5200.0,24.3254,24.3748,24.3056,24.3254,5200.0
2010-06-14 12:00:00,24.59,24.61,24.46,24.53,10700.0,24.3155,24.3353,24.1869,24.2562,10700.0
2010-06-14 12:05:00,24.53,24.56,24.47,24.49,1600.0,24.2562,24.2858,24.1968,24.2166,1600.0
2010-06-14 12:10:00,24.48,24.55,24.46,24.53,15000.0,24.2067,24.2759,24.1869,24.2562,15000.0
2010-06-14 12:15:00,24.52,24.54,24.43,24.43,4400.0,24.2463,24.2661,24.1573,24.1573,4400.0
2010-06-14 12:20:00,24.4,24.44,24.37,24.39,3300.0,24.1276,24.1672,24.098,24.1177,3300.0
2010-06-14 12:25:00,24.4,24.4,24.25,24.27,9500.0,24.1276,24.1276,23.9793,23.9991,9500.0
2010-06-14 12:30:00,24.29,24.46,24.29,24.46,8500.0,24.0188,24.1869,24.0188,24.1869,8500.0
2010-06-14 12:35:00,24.45,24.46,24.35,24.41,10700.0,24.1771,24.1869,24.0782,24.1375,10700.0
2010-06-14 12:40:00,24.4,24.42,24.38,24.38,2200.0,24.1276,24.1474,24.1078,24.1078,2200.0
2010-06-14 12:45:00,24.39,24.46,24.39,24.41,2300.0,24.1177,24.1869,24.1177,24.1375,2300.0
2010-06-14 12:50:00,24.4,24.45,24.39,24.39,2700.0,24.1276,24.1771,24.1177,24.1177,2700.0
2010-06-14 12:55:00,24.39,24.4,24.3,24.3,12300.0,24.1177,24.1276,24.0287,24.0287,12300.0
2010-06-14 13:00:00,24.27,24.28,24.25,24.28,20000.0,23.9991,24.009,23.9793,24.009,20000.0
2010-06-14 13:05:00,24.27,24.27,24.2,24.23,7500.0,23.9991,23.9991,23.9299,23.9595,7500.0
2010-06-14 13:10:00,24.22,24.25,24.2,24.23,2000.0,23.9496,23.9793,23.9299,23.9595,2000.0
2010-06-14 13:15:00,24.24,24.24,24.2,24.2,3300.0,23.9694,23.9694,23.9299,23.9299,3300.0
2010-06-14 13:20:00,24.21,24.27,24.18,24.27,20900.0,23.9397,23.9991,23.9101,23.9991,20900.0
2010-06-14 13:25:00,24.27,24.35,24.2,24.33,15200.0,23.9991,24.0782,23.9299,24.0584,15200.0
2010-06-14 13:30:00,24.31,24.34,24.23,24.23,10500.0,24.0386,24.0683,23.9595,23.9595,10500.0
2010-06-14 13:35:00,24.25,24.44,24.25,24.44,3400.0,23.9793,24.1672,23.9793,24.1672,3400.0
2010-06-14 13:40:00,24.45,24.49,24.43,24.47,2900.0,24.1771,24.2166,24.1573,24.1968,2900.0
2010-06-14 13:45:00,24.49,24.51,24.49,24.49,3700.0,24.2166,24.2364,24.2166,24.2166,3700.0
2010-06-14 13:50:00,24.49,24.49,24.37,24.41,7600.0,24.2166,24.2166,24.098,24.1375,7600.0
2010-06-14 13:55:00,24.4,24.43,24.3,24.31,10000.0,24.1276,24.1573,24.0287,24.0386,10000.0
2010-06-14 14:00:00,24.26,24.31,24.26,24.3,8500.0,23.9892,24.0386,23.9892,24.0287,8500.0
2010-06-14 14:05:00,24.26,24.34,24.2,24.34,9700.0,23.9892,24.0683,23.9299,24.0683,9700.0
2010-06-14 14:10:00,24.35,24.38,24.34,24.35,3400.0,24.0782,24.1078,24.0683,24.0782,3400.0
2010-06-14 14:15:00,24.34,24.37,24.24,24.36,12000.0,24.0683,24.098,23.9694,24.0881,12000.0
2010-06-14 14:20:00,24.35,24.44,24.31,24.44,6000.0,24.0782,24.1672,24.0386,24.1672,6000.0
2010-06-14 14:25:00,24.45,24.49,24.41,24.48,9500.0,24.1771,24.2166,24.1375,24.2067,9500.0
2010-06-14 14:30:00,24.5,24.5,24.44,24.47,14200.0,24.2265,24.2265,24.1672,24.1968,14200.0
2010-06-14 14:35:00,24.49,24.53,24.46,24.53,10500.0,24.2166,24.2562,24.1869,24.2562,10500.0
2010-06-14 14:40:00,24.52,24.63,24.5,24.61,14000.0,24.2463,24.3551,24.2265,24.3353,14000.0
2010-06-14 14:45:00,24.63,24.7,24.61,24.68,7200.0,24.3551,24.4243,24.3353,24.4045,7200.0
2010-06-14 14:50:00,24.69,24.75,24.68,24.75,9400.0,24.4144,24.4737,24.4045,24.4737,9400.0
2010-06-14 14:55:00,24.75,24.75,24.72,24.72,7200.0,24.4737,24.4737,24.444,24.444,7200.0
2010-06-14 15:00:00,24.7,24.73,24.7,24.71,8500.0,24.4243,24.4539,24.4243,24.4342,8500.0
2010-06-14 15:05:00,24.68,24.72,24.63,24.69,11300.0,24.4045,24.444,24.3551,24.4144,11300.0
2010-06-14 15:10:00,24.7,24.79,24.69,24.79,10600.0,24.4243,24.5133,24.4144,24.5133,10600.0
2010-06-14 15:15:00,24.78,24.84,24.75,24.8,16400.0,24.5034,24.5627,24.4737,24.5232,16400.0
2010-06-14 15:20:00,24.8,24.85,24.65,24.7,17800.0,24.5232,24.5726,24.3748,24.4243,17800.0
2010-06-14 15:25:00,24.73,24.85,24.72,24.84,17500.0,24.4539,24.5726,24.444,24.5627,17500.0
2010-06-14 15:30:00,24.85,24.86,24.6,24.6,14700.0,24.5726,24.5825,24.3254,24.3254,14700.0
2010-06-14 15:35:00,24.59,24.59,24.42,24.53,16500.0,24.3155,24.3155,24.1474,24.2562,16500.0
2010-06-14 15:40:00,24.55,24.72,24.47,24.69,28400.0,24.2759,24.444,24.1968,24.4144,28400.0
2010-06-14 15:45:00,24.65,24.73,24.61,24.64,18300.0,24.3748,24.4539,24.3353,24.3649,18300.0
2010-06-14 15:50:00,24.65,24.67,24.5,24.64,18700.0,24.3748,24.3946,24.2265,24.3649,18700.0
2010-06-14 15:55:00,24.64,24.67,24.5,24.53,18900.0,24.3649,24.3946,24.2265,24.2562,18900.0
2010-06-15 09:30:00,25.18,25.19,24.81,25.07,45000.0,24.8989,24.9088,24.533,24.7901,45000.0
2010-06-15 09:35:00,25.06,25.07,24.82,24.9,18100.0,24.7803,24.7901,24.5429,24.622,18100.0
2010-06-15 09:40:00,24.84,25.0,24.84,24.97,12100.0,24.5627,24.7209,24.5627,24.6913,12100.0
2010-06-15 09:45:00,24.99,25.0,24.95,24.95,12500.0,24.711,24.7209,24.6715,24.6715,12500.0
2010-06-15 09:50:00,24.95,25.04,24.89,24.97,22000.0,24.6715,24.7605,24.6121,24.6913,22000.0
2010-06-15 09:55:00,24.97,25.07,24.95,25.0,10700.0,24.6913,24.7901,24.6715,24.7209,10700.0
2010-06-15 10:00:00,25.0,25.06,24.98,25.04,18400.0,24.7209,24.7803,24.7011,24.7605,18400.0
2010-06-15 10:05:00,25.06,25.19,25.06,25.11,30200.0,24.7803,24.9088,24.7803,24.8297,30200.0
2010-06-15 10:10:00,25.11,25.13,24.92,24.94,23700.0,24.8297,24.8495,24.6418,24.6616,23700.0
2010-06-15 10:15:00,24.95,24.97,24.84,24.92,13900.0,24.6715,24.6913,24.5627,24.6418,13900.0
2010-06-15 10:20:00,24.92,25.05,24.92,25.0,14700.0,24.6418,24.7704,24.6418,24.7209,14700.0
2010-06-15 10:25:00,24.98,25.1,24.97,25.02,7100.0,24.7011,24.8198,24.6913,24.7407,7100.0
2010-06-15 10:30:00,25.01,25.02,24.94,24.97,6500.0,24.7308,24.7407,24.6616,24.6913,6500.0
2010-06-15 10:35:00,25.0,25.06,24.98,25.0,12700.0,24.7209,24.7803,24.7011,24.7209,12700.0
2010-06-15 10:40:00,25.01,25.07,24.93,25.07,24300.0,24.7308,24.7901,24.6517,24.7901,24300.0
2010-06-15 10:45:00,25.08,25.08,25.0,25.03,6100.0,24.8,24.8,24.7209,24.7506,6100.0
2010-06-15 10:50:00,25.04,25.05,25.02,25.02,7900.0,24.7605,24.7704,24.7407,24.7407,7900.0
2010-06-15 10:55:00,25.02,25.02,24.97,25.0,6700.0,24.7407,24.7407,24.6913,24.7209,6700.0
2010-06-15 11:00:00,25.0,25.15,25.0,25.15,12800.0,24.7209,24.8692,24.7209,24.8692,12800.0
2010-06-15 11:05:00,25.15,25.28,25.14,25.28,15100.0,24.8692,24.9978,24.8594,24.9978,15100.0
2010-06-15 11:10:00,25.28,25.28,25.14,25.18,6800.0,24.9978,24.9978,24.8594,24.8989,6800.0
2010-06-15 11:15:00,25.18,25.27,25.13,25.15,11400.0,24.8989,24.9879,24.8495,24.8692,11400.0
2010-06-15 11:20:00,25.18,25.24,25.17,25.18,12300.0,24.8989,24.9582,24.889,24.8989,12300.0
2010-06-15 11:25:00,25.18,25.19,25.14,25.15,15700.0,24.8989,24.9088,24.8594,24.8692,15700.0
2010-06-15 11:30:00,25.13,25.13,25.05,25.09,6400.0,24.8495,24.8495,24.7704,24.8099,6400.0
2010-06-15 11:35:00,25.1,25.17,25.1,25.12,5900.0,24.8198,24.889,24.8198,24.8396,5900.0
2010-06-15 11:40:00,25.13,25.24,25.12,25.24,12800.0,24.8495,24.9582,24.8396,24.9582,12800.0
2010-06-15 11:45:00,25.22,25.24,25.16,25.2,6700.0,24.9385,24.9582,24.8791,24.9187,6700.0
2010-06-15 11:50:00,25.2,25.25,25.19,25.23,6600.0,24.9187,24.9681,24.9088,24.9484,6600.0
2010-06-15 11:55:00,25.22,25.23,25.08,25.12,9000.0,24.9385,24.9484,24.8,24.8396,9000.0
2010-06-15 12:00:00,25.12,25.2,25.12,25.2,5400.0,24.8396,24.9187,24.8396,24.9187,5400.0
2010-06-15 12:05:00,25.2,25.36,25.18,25.36,38200.0,24.9187,25.0769,24.8989,25.0769,38200.0
2010-06-15 12:10:00,25.37,25.37,25.3,25.3,6900.0,25.0868,25.0868,25.0176,25.0176,6900.0
2010-06-15 12:15:00,25.29,25.3,25.23,25.25,8500.0,25.0077,25.0176,24.9484,24.9681,8500.0
2010-06-15 12:20:00,25.24,25.25,25.2,25.2,5200.0,24.9582,24.9681,24.9187,24.9187,5200.0
2010-06-15 12:25:00,25.16,25.18,25.15,25.15,1700.0,24.8791,24.8989,24.8692,24.8692,1700.0
2010-06-15 12:30:00,25.14,25.17,25.1,25.16,5300.0,24.8594,24.889,24.8198,24.8791,5300.0
2010-06-15 12:35:00,25.17,25.17,25.05,25.05,4300.0,24.889,24.889,24.7704,24.7704,4300.0
2010-06-15 12:40:00,25.05,25.06,24.97,25.01,5500.0,24.7704,24.7803,24.6913,24.7308,5500.0
2010-06-15 12:45:00,25.04,25.14,25.04,25.11,4000.0,24.7605,24.8594,24.7605,24.8297,4000.0
2010-06-15 12:50:00,25.1,25.1,25.04,25.04,2700.0,24.8198,24.8198,24.7605,24.7605,2700.0
2010-06-15 12:55:00,25.04,25.04,24.98,24.99,5100.0,24.7605,24.7605,24.7011,24.711,5100.0
2010-06-15 13:00:00,25.01,25.05,25.0,25.02,9800.0,24.7308,24.7704,24.7209,24.7407,9800.0
2010-06-15 13:05:00,25.01,25.06,24.98,25.06,26300.0,24.7308,24.7803,24.7011,24.7803,26300.0
2010-06-15 13:10:00,25.05,25.13,25.04,25.12,5600.0,24.7704,24.8495,24.7605,24.8396,5600.0
2010-06-15 13:15:00,25.15,25.23,25.14,25.23,3200.0,24.8692,24.9484,24.8594,24.9484,3200.0
2010-06-15 13:20:00,25.24,25.25,25.19,25.22,8100.0,24.9582,24.9681,24.9088,24.9385,8100.0
2010-06-15 13:25:00,25.21,25.24,25.19,25.21,5300.0,24.9286,24.9582,24.9088,24.9286,5300.0
2010-06-15 13:30:00,25.21,25.24,25.2,25.24,1500.0,24.9286,24.9582,24.9187,24.9582,1500.0
2010-06-15 13:35:00,25.23,25.23,25.22,25.22,1500.0,24.9484,24.9484,24.9385,24.9385,1500.0
2010-06-15 13:40:00,25.22,25.22,25.1,25.17,8500.0,24.9385,24.9385,24.8198,24.889,8500.0
2010-06-15 13:45:00,25.15,25.25,25.15,25.24,5400.0,24.8692,24.9681,24.8692,24.9582,5400.0
2010-06-15 13:50:00,25.24,25.24,25.1,25.1,6700.0,24.9582,24.9582,24.8198,24.8198,6700.0
2010-06-15 13:55:00,25.1,25.13,25.1,25.13,3000.0,24.8198,24.8495,24.8198,24.8495,3000.0
2010-06-15 14:00:00,25.16,25.19,25.13,25.19,3400.0,24.8791,24.9088,24.8495,24.9088,3400.0
2010-06-15 14:05:00,25.18,25.22,25.17,25.22,11100.0,24.8989,24.9385,24.889,24.9385,11100.0
2010-06-15 14:10:00,25.21,25.22,25.19,25.22,7000.0,24.9286,24.9385,24.9088,24.9385,7000.0
2010-06-15 14:15:00,25.24,25.25,25.23,25.25,13200.0,24.9582,24.9681,24.9484,24.9681,13200.0
2010-06-15 14:20:00,25.25,25.3,25.22,25.27,25600.0,24.9681,25.0176,24.9385,24.9879,25600.0
2010-06-15 14:25:00,25.28,25.28,25.22,25.23,5600.0,24.9978,24.9978,24.9385,24.9484,5600.0
2010-06-15 14:30:00,25.22,25.22,25.09,25.1,7500.0,24.9385,24.9385,24.8099,24.8198,7500.0
2010-06-15 14:35:00,25.1,25.17,25.1,25.14,6700.0,24.8198,24.889,24.8198,24.8594,6700.0
2010-06-15 14:40:00,25.11,25.11,25.01,25.01,5100.0,24.8297,24.8297,24.7308,24.7308,5100.0
2010-06-15 14:45:00,25.01,25.02,24.97,25.02,7100.0,24.7308,24.7407,24.6913,24.7407,7100.0
2010-06-15 14:50:00,25.01,25.03,24.98,24.99,7900.0,24.7308,24.7506,24.7011,24.711,7900.0
2010-06-15 14:55:00,24.98,25.01,24.95,24.95,7500.0,24.7011,24.7308,24.6715,24.6715,7500.0
2010-06-15 15:00:00,24.97,25.0,24.9,24.91,11100.0,24.6913,24.7209,24.622,24.6319,11100.0
2010-06-15 15:05:00,24.92,24.97,24.92,24.97,3800.0,24.6418,24.6913,24.6418,24.6913,3800.0
2010-06-15 15:10:00,24.97,24.98,24.95,24.98,1600.0,24.6913,24.7011,24.6715,24.7011,1600.0
2010-06-15 15:15:00,24.98,25.04,24.97,25.0,11300.0,24.7011,24.7605,24.6913,24.7209,11300.0
2010-06-15 15:20:00,25.0,25.01,24.99,24.99,15900.0,24.7209,24.7308,24.711,24.711,15900.0
2010-06-15 15:25:00,25.0,25.02,24.98,25.01,14700.0,24.7209,24.7407,24.7011,24.7308,14700.0
2010-06-15 15:30:00,25.01,25.02,25.01,25.02,5400.0,24.7308,24.7407,24.7308,24.7407,5400.0
2010-06-15 15:35:00,25.02,25.02,25.01,25.01,9000.0,24.7407,24.7407,24.7308,24.7308,9000.0
2010-06-15 15:40:00,25.01,25.02,24.99,25.0,16900.0,24.7308,24.7407,24.711,24.7209,16900.0
2010-06-15 15:45:00,25.0,25.06,24.99,25.04,31500.0,24.7209,24.7803,24.711,24.7605,31500.0
2010-06-15 15:50:00,25.05,25.21,25.05,25.2,15200.0,24.7704,24.9286,24.7704,24.9187,15200.0
2010-06-15 15:55:00,25.2,25.21,25.09,25.12,24800.0,24.9187,24.9286,24.8099,24.8396,24800.0
2010-06-16 09:30:00,25.04,25.2,24.86,25.11,23400.0,24.7605,24.9187,24.5825,24.8297,23400.0
2010-06-16 09:35:00,25.11,25.2,25.1,25.2,12500.0,24.8297,24.9187,24.8198,24.9187,12500.0
2010-06-16 09:40:00,25.2,25.42,25.2,25.36,10700.0,24.9187,25.1362,24.9187,25.0769,10700.0
2010-06-16 09:45:00,25.35,25.43,25.32,25.38,6200.0,25.067,25.1461,25.0373,25.0967,6200.0
2010-06-16 09:50:00,25.35,25.37,25.11,25.16,9300.0,25.067,25.0868,24.8297,24.8791,9300.0
2010-06-16 09:55:00,25.17,25.21,25.15,25.19,10000.0,24.889,24.9286,24.8692,24.9088,10000.0
2010-06-16 10:00:00,25.22,25.22,25.11,25.14,14100.0,24.9385,24.9385,24.8297,24.8594,14100.0
2010-06-16 10:05:00,25.12,25.15,25.04,25.06,12400.0,24.8396,24.8692,24.7605,24.7803,12400.0
2010-06-16 10:10:00,25.0,25.01,24.97,25.01,11700.0,24.7209,24.7308,24.6913,24.7308,11700.0
2010-06-16 10:15:00,25.0,25.05,25.0,25.0,10400.0,24.7209,24.7704,24.7209,24.7209,10400.0
2010-06-16 10:20:00,25.0,25.07,24.99,25.03,16200.0,24.7209,24.7901,24.711,24.7506,16200.0
2010-06-16 10:25:00,25.05,25.09,24.97,25.0,22000.0,24.7704,24.8099,24.6913,24.7209,22000.0
2010-06-16 10:30:00,24.99,25.0,24.99,25.0,7500.0,24.711,24.7209,24.711,24.7209,7500.0
2010-06-16 10:35:00,25.01,25.1,25.01,25.05,9600.0,24.7308,24.8198,24.7308,24.7704,9600.0
2010-06-16 10:40:00,25.05,25.15,25.04,25.14,10500.0,24.7704,24.8692,24.7605,24.8594,10500.0
2010-06-16 10:45:00,25.15,25.26,25.14,25.25,20400.0,24.8692,24.978,24.8594,24.9681,20400.0
2010-06-16 10:50:00,25.26,25.31,25.18,25.25,30500.0,24.978,25.0275,24.8989,24.9681,30500.0
2010-06-16 10:55:00,25.27,25.39,25.27,25.32,12400.0,24.9879,25.1066,24.9879,25.0373,12400.0
2010-06-16 11:00:00,25.3,25.31,25.23,25.24,5000.0,25.0176,25.0275,24.9484,24.9582,5000.0
2010-06-16 11:05:00,25.23,25.32,25.23,25.31,6200.0,24.9484,25.0373,24.9484,25.0275,6200.0
2010-06-16 11:10:00,25.31,25.35,25.31,25.33,5300.0,25.0275,25.067,25.0275,25.0472,5300.0
2010-06-16 11:15:00,25.33,25.35,25.32,25.32,2600.0,25.0472,25.067,25.0373,25.0373,2600.0
2010-06-16 11:20:00,25.31,25.37,25.31,25.35,3900.0,25.0275,25.0868,25.0275,25.067,3900.0
2010-06-16 11:25:00,25.37,25.5,25.35,25.5,15600.0,25.0868,25.2153,25.067,25.2153,15600.0
2010-06-16 11:30:00,25.49,25.57,25.49,25.55,15000.0,25.2054,25.2846,25.2054,25.2648,15000.0
2010-06-16 11:35:00,25.55,25.57,25.55,25.57,7700.0,25.2648,25.2846,25.2648,25.2846,7700.0
2010-06-16 11:40:00,25.57,25.61,25.54,25.55,5400.0,25.2846,25.3241,25.2549,25.2648,5400.0
2010-06-16 11:45:00,25.54,25.54,25.5,25.5,15200.0,25.2549,25.2549,25.2153,25.2153,15200.0
2010-06-16 11:50:00,25.52,25.63,25.51,25.62,4400.0,25.2351,25.3439,25.2252,25.334,4400.0
2010-06-16 11:55:00,25.65,25.65,25.6,25.62,6400.0,25.3637,25.3637,25.3142,25.334,6400.0
2010-06-16 12:00:00,25.62,25.73,25.6,25.7,8000.0,25.334,25.4428,25.3142,25.4131,8000.0
2010-06-16 12:05:00,25.7,25.8,25.7,25.74,19700.0,25.4131,25.512,25.4131,25.4527,19700.0
2010-06-16 12:10:00,25.72,25.75,25.66,25.66,7900.0,25.4329,25.4625,25.3736,25.3736,7900.0
2010-06-16 12:15:00,25.67,25.73,25.67,25.72,1900.0,25.3834,25.4428,25.3834,25.4329,1900.0
2010-06-16 12:20:00,25.73,25.75,25.73,25.74,8600.0,25.4428,25.4625,25.4428,25.4527,8600.0
2010-06-16 12:25:00,25.74,25.75,25.7,25.71,9600.0,25.4527,25.4625,25.4131,25.423,9600.0
2010-06-16 12:30:00,25.74,25.8,25.74,25.74,9600.0,25.4527,25.512,25.4527,25.4527,9600.0
2010-06-16 12:35:00,25.72,25.77,25.72,25.73,8600.0,25.4329,25.4823,25.4329,25.4428,8600.0
2010-06-16 12:40:00,25.73,25.73,25.66,25.73,12100.0,25.4428,25.4428,25.3736,25.4428,12100.0
2010-06-16 12:45:00,25.73,25.73,25.69,25.73,9400.0,25.4428,25.4428,25.4032,25.4428,9400.0
2010-06-16 12:50:00,25.69,25.73,25.65,25.73,2800.0,25.4032,25.4428,25.3637,25.4428,2800.0
2010-06-16 12:55:00,25.72,25.73,25.7,25.72,5300.0,25.4329,25.4428,25.4131,25.4329,5300.0
2010-06-16 13:00:00,25.72,25.73,25.71,25.72,7300.0,25.4329,25.4428,25.423,25.4329,7300.0
2010-06-16 13:05:00,25.72,25.74,25.71,25.72,9700.0,25.4329,25.4527,25.423,25.4329,9700.0
2010-06-16 13:10:00,25.72,25.75,25.7,25.71,26900.0,25.4329,25.4625,25.4131,25.423,26900.0
2010-06-16 13:15:00,25.72,25.73,25.71,25.72,3500.0,25.4329,25.4428,25.423,25.4329,3500.0
2010-06-16 13:20:00,25.72,25.74,25.72,25.73,18200.0,25.4329,25.4527,25.4329,25.4428,18200.0
2010-06-16 13:25:00,25.72,25.73,25.65,25.69,13200.0,25.4329,25.4428,25.3637,25.4032,13200.0
2010-06-16 13:30:00,25.69,25.75,25.69,25.73,12800.0,25.4032,25.4625,25.4032,25.4428,12800.0
2010-06-16 13:35:00,25.73,25.98,25.73,25.98,32500.0,25.4428,25.69,25.4428,25.69,32500.0
2010-06-16 13:40:00,25.97,25.97,25.95,25.97,5600.0,25.6801,25.6801,25.6603,25.6801,5600.0
2010-06-16 13:45:00,25.97,25.98,25.95,25.96,16100.0,25.6801,25.69,25.6603,25.6702,16100.0
2010-06-16 13:50:00,25.96,25.98,25.95,25.95,9100.0,25.6702,25.69,25.6603,25.6603,9100.0
2010-06-16 13:55:00,25.95,25.96,25.9,25.9,5400.0,25.6603,25.6702,25.6109,25.6109,5400.0
2010-06-16 14:00:00,25.9,25.91,25.86,25.91,12700.0,25.6109,25.6208,25.5713,25.6208,12700.0
2010-06-16 14:05:00,25.9,25.94,25.9,25.92,12100.0,25.6109,25.6504,25.6109,25.6306,12100.0
2010-06-16 14:10:00,25.91,25.94,25.89,25.89,10400.0,25.6208,25.6504,25.601,25.601,10400.0
2010-06-16 14:15:00,25.87,25.87,25.82,25.86,5100.0,25.5812,25.5812,25.5318,25.5713,5100.0
2010-06-16 14:20:00,25.84,25.87,25.78,25.8,13100.0,25.5515,25.5812,25.4922,25.512,13100.0
2010-06-16 14:25:00,25.81,25.83,25.71,25.76,9600.0,25.5219,25.5417,25.423,25.4724,9600.0
2010-06-16 14:30:00,25.77,25.9,25.77,25.9,7000.0,25.4823,25.6109,25.4823,25.6109,7000.0
2010-06-16 14:35:00,25.87,25.96,25.87,25.91,18200.0,25.5812,25.6702,25.5812,25.6208,18200.0
2010-06-16 14:40:00,25.91,25.93,25.89,25.92,11600.0,25.6208,25.6405,25.601,25.6306,11600.0
2010-06-16 14:45:00,25.9,26.35,25.88,26.33,165900.0,25.6109,26.0558,25.5911,26.0361,165900.0
2010-06-16 14:50:00,26.33,26.45,26.26,26.34,84600.0,26.0361,26.1547,25.9669,26.046,84600.0
2010-06-16 14:55:00,26.35,26.5,26.32,26.41,60600.0,26.0558,26.2042,26.0262,26.1152,60600.0
2010-06-16 15:00:00,26.4,26.4,26.25,26.29,29700.0,26.1053,26.1053,25.957,25.9965,29700.0
2010-06-16 15:05:00,26.28,26.28,26.18,26.2,21200.0,25.9866,25.9866,25.8877,25.9075,21200.0
2010-06-16 15:10:00,26.18,26.27,26.15,26.16,34600.0,25.8877,25.9767,25.8581,25.868,34600.0
2010-06-16 15:15:00,26.16,26.16,25.88,25.9,47700.0,25.868,25.868,25.5911,25.6109,47700.0
2010-06-16 15:20:00,25.91,25.92,25.59,25.61,40900.0,25.6208,25.6306,25.3043,25.3241,40900.0
2010-06-16 15:25:00,25.62,25.8,25.52,25.7,35300.0,25.334,25.512,25.2351,25.4131,35300.0
2010-06-16 15:30:00,25.7,25.88,25.61,25.76,19700.0,25.4131,25.5911,25.3241,25.4724,19700.0
2010-06-16 15:35:00,25.76,26.0,25.76,25.98,11700.0,25.4724,25.7098,25.4724,25.69,11700.0
2010-06-16 15:40:00,25.98,25.98,25.89,25.97,18200.0,25.69,25.69,25.601,25.6801,18200.0
2010-06-16 15:45:00,25.99,26.04,25.95,26.02,19600.0,25.6999,25.7493,25.6603,25.7295,19600.0
2010-06-16 15:50:00,26.01,26.02,25.86,25.92,50900.0,25.7196,25.7295,25.5713,25.6306,50900.0
2010-06-16 15:55:00,25.89,25.94,25.8,25.86,36300.0,25.601,25.6504,25.512,25.5713,36300.0
2010-06-17 09:30:00,26.21,26.46,26.05,26.22,31300.0,25.9174,26.1646,25.7592,25.9273,31300.0
2010-06-17 09:35:00,26.21,26.21,25.86,25.9,11100.0,25.9174,25.9174,25.5713,25.6109,11100.0
2010-06-17 09:40:00,25.91,25.91,25.63,25.67,10900.0,25.6208,25.6208,25.3439,25.3834,10900.0
2010-06-17 09:45:00,25.63,25.75,25.45,25.65,20400.0,25.3439,25.4625,25.1659,25.3637,20400.0
2010-06-17 09:50:00,25.59,25.65,25.5,25.51,8700.0,25.3043,25.3637,25.2153,25.2252,8700.0
2010-06-17 09:55:00,25.51,25.73,25.5,25.6,14500.0,25.2252,25.4428,25.2153,25.3142,14500.0
2010-06-17 10:00:00,25.59,25.59,25.32,25.39,27900.0,25.3043,25.3043,25.0373,25.1066,27900.0
2010-06-17 10:05:00,25.43,25.49,25.3,25.3,8400.0,25.1461,25.2054,25.0176,25.0176,8400.0
2010-06-17 10:10:00,25.3,25.36,25.12,25.13,12400.0,25.0176,25.0769,24.8396,24.8495,12400.0
2010-06-17 10:15:00,25.2,25.21,25.15,25.15,3500.0,24.9187,24.9286,24.8692,24.8692,3500.0
2010-06-17 10:20:00,25.15,25.15,25.05,25.05,14100.0,24.8692,24.8692,24.7704,24.7704,14100.0
2010-06-17 10:25:00,25.05,25.09,24.87,24.93,10500.0,24.7704,24.8099,24.5924,24.6517,10500.0
2010-06-17 10:30:00,24.97,24.97,24.9,24.96,10300.0,24.6913,24.6913,24.622,24.6814,10300.0
2010-06-17 10:35:00,24.96,24.98,24.9,24.95,5700.0,24.6814,24.7011,24.622,24.6715,5700.0
2010-06-17 10:40:00,24.95,24.96,24.9,24.93,10200.0,24.6715,24.6814,24.622,24.6517,10200.0
2010-06-17 10:45:00,24.9,24.93,24.86,24.9,13200.0,24.622,24.6517,24.5825,24.622,13200.0
2010-06-17 10:50:00,24.89,24.89,24.86,24.88,2100.0,24.6121,24.6121,24.5825,24.6023,2100.0
2010-06-17 10:55:00,24.92,24.99,24.87,24.96,12500.0,24.6418,24.711,24.5924,24.6814,12500.0
2010-06-17 11:00:00,24.94,24.96,24.88,24.94,7900.0,24.6616,24.6814,24.6023,24.6616,7900.0
2010-06-17 11:05:00,24.96,24.96,24.9,24.95,5000.0,24.6814,24.6814,24.622,24.6715,5000.0
2010-06-17 11:10:00,24.98,25.2,24.98,25.17,6500.0,24.7011,24.9187,24.7011,24.889,6500.0
2010-06-17 11:15:00,25.18,25.19,25.01,25.03,10200.0,24.8989,24.9088,24.7308,24.7506,10200.0
2010-06-17 11:20:00,25.0,25.04,25.0,25.03,1700.0,24.7209,24.7605,24.7209,24.7506,1700.0
2010-06-17 11:25:00,25.04,25.21,25.04,25.16,3500.0,24.7605,24.9286,24.7605,24.8791,3500.0
2010-06-17 11:30:00,25.19,25.31,25.16,25.31,4800.0,24.9088,25.0275,24.8791,25.0275,4800.0
2010-06-17 11:35:00,25.33,25.36,25.27,25.32,3400.0,25.0472,25.0769,24.9879,25.0373,3400.0
2010-06-17 11:40:00,25.28,25.33,25.28,25.33,1400.0,24.9978,25.0472,24.9978,25.0472,1400.0
2010-06-17 11:45:00,25.3,25.38,25.2,25.37,6200.0,25.0176,25.0967,24.9187,25.0868,6200.0
2010-06-17 11:50:00,25.39,25.43,25.38,25.43,3400.0,25.1066,25.1461,25.0967,25.1461,3400.0
2010-06-17 11:55:00,25.46,25.54,25.39,25.39,5100.0,25.1758,25.2549,25.1066,25.1066,5100.0
2010-06-17 12:00:00,25.33,25.35,25.25,25.25,2200.0,25.0472,25.067,24.9681,24.9681,2200.0
2010-06-17 12:05:00,25.24,25.35,25.24,25.35,1200.0,24.9582,25.067,24.9582,25.067,1200.0
2010-06-17 12:10:00,25.34,25.38,25.33,25.34,6900.0,25.0571,25.0967,25.0472,25.0571,6900.0
2010-06-17 12:15:00,25.34,25.35,25.34,25.34,1000.0,25.0571,25.067,25.0571,25.0571,1000.0
2010-06-17 12:20:00,25.37,25.46,25.37,25.43,4800.0,25.0868,25.1758,25.0868,25.1461,4800.0
2010-06-17 12:25:00,25.43,25.43,25.32,25.34,3900.0,25.1461,25.1461,25.0373,25.0571,3900.0
2010-06-17 12:30:00,25.33,25.5,25.33,25.5,7500.0,25.0472,25.2153,25.0472,25.2153,7500.0
2010-06-17 12:35:00,25.45,25.45,25.37,25.4,3600.0,25.1659,25.1659,25.0868,25.1165,3600.0
2010-06-17 12:40:00,25.38,25.39,25.36,25.37,2100.0,25.0967,25.1066,25.0769,25.0868,2100.0
2010-06-17 12:45:00,25.35,25.41,25.33,25.37,4500.0,25.067,25.1263,25.0472,25.0868,4500.0
2010-06-17 12:50:00,25.38,25.51,25.38,25.47,8200.0,25.0967,25.2252,25.0967,25.1857,8200.0
2010-06-17 12:55:00,25.47,25.53,25.47,25.5,6600.0,25.1857,25.245,25.1857,25.2153,6600.0
2010-06-17 13:00:00,25.48,25.48,25.39,25.43,4900.0,25.1956,25.1956,25.1066,25.1461,4900.0
2010-06-17 13:05:00,25.45,25.56,25.45,25.55,3800.0,25.1659,25.2747,25.1659,25.2648,3800.0
2010-06-17 13:10:00,25.54,25.61,25.53,25.59,14500.0,25.2549,25.3241,25.245,25.3043,14500.0
2010-06-17 13:15:00,25.6,25.68,25.6,25.64,10300.0,25.3142,25.3933,25.3142,25.3538,10300.0
2010-06-17 13:20:00,25.63,25.64,25.55,25.55,16200.0,25.3439,25.3538,25.2648,25.2648,16200.0
2010-06-17 13:25:00,25.54,25.54,25.37,25.41,9600.0,25.2549,25.2549,25.0868,25.1263,9600.0
2010-06-17 13:30:00,25.46,25.48,25.45,25.46,2800.0,25.1758,25.1956,25.1659,25.1758,2800.0
2010-06-17 13:35:00,25.46,25.51,25.45,25.51,4700.0,25.1758,25.2252,25.1659,25.2252,4700.0
2010-06-17 13:40:00,25.53,25.61,25.53,25.6,5100.0,25.245,25.3241,25.245,25.3142,5100.0
2010-06-17 13:45:00,25.6,25.66,25.58,25.66,3900.0,25.3142,25.3736,25.2944,25.3736,3900.0
2010-06-17 13:50:00,25.68,25.72,25.66,25.7,2300.0,25.3933,25.4329,25.3736,25.4131,2300.0
2010-06-17 13:55:00,25.71,25.8,25.7,25.79,4000.0,25.423,25.512,25.4131,25.5021,4000.0
2010-06-17 14:00:00,25.8,25.83,25.75,25.78,4000.0,25.512,25.5417,25.4625,25.4922,4000.0
2010-06-17 14:05:00,25.78,25.8,25.7,25.7,1500.0,25.4922,25.512,25.4131,25.4131,1500.0
2010-06-17 14:10:00,25.67,25.74,25.67,25.74,5800.0,25.3834,25.4527,25.3834,25.4527,5800.0
2010-06-17 14:15:00,25.78,25.78,25.75,25.75,5300.0,25.4922,25.4922,25.4625,25.4625,5300.0
2010-06-17 14:20:00,25.74,25.77,25.74,25.77,1700.0,25.4527,25.4823,25.4527,25.4823,1700.0
2010-06-17 14:25:00,25.76,25.77,25.75,25.75,5300.0,25.4724,25.4823,25.4625,25.4625,5300.0
2010-06-17 14:30:00,25.75,25.77,25.73,25.77,7500.0,25.4625,25.4823,25.4428,25.4823,7500.0
2010-06-17 14:35:00,25.76,25.77,25.74,25.74,3400.0,25.4724,25.4823,25.4527,25.4527,3400.0
2010-06-17 14:40:00,25.73,25.74,25.56,25.56,4200.0,25.4428,25.4527,25.2747,25.2747,4200.0
2010-06-17 14:45:00,25.55,25.6,25.51,25.6,4600.0,25.2648,25.3142,25.2252,25.3142,4600.0
2010-06-17 14:50:00,25.61,25.61,25.52,25.53,7800.0,25.3241,25.3241,25.2351,25.245,7800.0
2010-06-17 14:55:00,25.53,25.71,25.53,25.71,10300.0,25.245,25.423,25.245,25.423,10300.0
2010-06-17 15:00:00,25.7,25.7,25.62,25.63,11300.0,25.4131,25.4131,25.334,25.3439,11300.0
2010-06-17 15:05:00,25.61,25.66,25.59,25.66,5300.0,25.3241,25.3736,25.3043,25.3736,5300.0
2010-06-17 15:10:00,25.66,25.72,25.62,25.63,5000.0,25.3736,25.4329,25.334,25.3439,5000.0
2010-06-17 15:15:00,25.61,25.65,25.53,25.65,8100.0,25.3241,25.3637,25.245,25.3637,8100.0
2010-06-17 15:20:00,25.67,25.7,25.53,25.62,12300.0,25.3834,25.4131,25.245,25.334,12300.0
2010-06-17 15:25:00,25.63,25.63,25.57,25.61,6500.0,25.3439,25.3439,25.2846,25.3241,6500.0
2010-06-17 15:30:00,25.61,25.75,25.61,25.75,4600.0,25.3241,25.4625,25.3241,25.4625,4600.0
2010-06-17 15:35:00,25.74,25.75,25.63,25.71,5500.0,25.4527,25.4625,25.3439,25.423,5500.0
2010-06-17 15:40:00,25.67,25.72,25.63,25.7,15500.0,25.3834,25.4329,25.3439,25.4131,15500.0
2010-06-17 15:45:00,25.7,25.81,25.7,25.8,16800.0,25.4131,25.5219,25.4131,25.512,16800.0
2010-06-17 15:50:00,25.8,25.81,25.75,25.78,29700.0,25.512,25.5219,25.4625,25.4922,29700.0
2010-06-17 15:55:00,25.79,25.86,25.76,25.77,44500.0,25.5021,25.5713,25.4724,25.4823,44500.0
2010-06-18 09:30:00,25.97,26.1,25.86,25.96,80500.0,25.6801,25.8086,25.5713,25.6702,80500.0
2010-06-18 09:35:00,26.0,26.1,25.93,26.09,4800.0,25.7098,25.8086,25.6405,25.7988,4800.0
2010-06-18 09:40:00,26.09,26.24,26.08,26.13,20900.0,25.7988,25.9471,25.7889,25.8383,20900.0
2010-06-18 09:45:00,26.12,26.12,26.1,26.1,1000.0,25.8284,25.8284,25.8086,25.8086,1000.0
2010-06-18 09:50:00,26.12,26.12,25.83,26.0,8700.0,25.8284,25.8284,25.5417,25.7098,8700.0
2010-06-18 09:55:00,25.98,25.98,25.91,25.91,1900.0,25.69,25.69,25.6208,25.6208,1900.0
2010-06-18 10:00:00,25.87,25.96,25.86,25.87,10600.0,25.5812,25.6702,25.5713,25.5812,10600.0
2010-06-18 10:05:00,25.88,25.93,25.86,25.93,8800.0,25.5911,25.6405,25.5713,25.6405,8800.0
2010-06-18 10:10:00,25.9,26.01,25.87,25.98,28300.0,25.6109,25.7196,25.5812,25.69,28300.0
2010-06-18 10:15:00,25.98,26.09,25.98,26.08,6400.0,25.69,25.7988,25.69,25.7889,6400.0
2010-06-18 10:20:00,26.1,26.15,26.05,26.1,7800.0,25.8086,25.8581,25.7592,25.8086,7800.0
2010-06-18 10:25:00,26.11,26.11,26.06,26.06,4600.0,25.8185,25.8185,25.7691,25.7691,4600.0
2010-06-18 10:30:00,26.11,26.11,26.07,26.08,4300.0,25.8185,25.8185,25.779,25.7889,4300.0
2010-06-18 10:35:00,26.09,26.16,26.05,26.13,20400.0,25.7988,25.868,25.7592,25.8383,20400.0
2010-06-18 10:40:00,26.09,26.11,26.06,26.11,9100.0,25.7988,25.8185,25.7691,25.8185,9100.0
2010-06-18 10:45:00,26.12,26.22,26.12,26.22,8100.0,25.8284,25.9273,25.8284,25.9273,8100.0
2010-06-18 10:50:00,26.22,26.35,26.22,26.34,3300.0,25.9273,26.0558,25.9273,26.046,3300.0
2010-06-18 10:55:00,26.36,26.39,26.24,26.33,23900.0,26.0657,26.0954,25.9471,26.0361,23900.0
2010-06-18 11:00:00,26.33,26.33,26.25,26.25,2000.0,26.0361,26.0361,25.957,25.957,2000.0
2010-06-18 11:05:00,26.26,26.35,26.15,26.35,13400.0,25.9669,26.0558,25.8581,26.0558,13400.0
2010-06-18 11:10:00,26.34,26.38,26.26,26.38,6000.0,26.046,26.0855,25.9669,26.0855,6000.0
2010-06-18 11:15:00,26.39,26.44,26.3,26.3,9600.0,26.0954,26.1448,26.0064,26.0064,9600.0
2010-06-18 11:20:00,26.33,26.33,26.22,26.25,2500.0,26.0361,26.0361,25.9273,25.957,2500.0
2010-06-18 11:25:00,26.24,26.26,26.24,26.26,1900.0,25.9471,25.9669,25.9471,25.9669,1900.0
2010-06-18 11:30:00,26.24,26.29,26.21,26.29,1100.0,25.9471,25.9965,25.9174,25.9965,1100.0
2010-06-18 11:35:00,26.23,26.26,26.21,26.24,5100.0,25.9372,25.9669,25.9174,25.9471,5100.0
2010-06-18 11:40:00,26.25,26.28,26.23,26.24,6200.0,25.957,25.9866,25.9372,25.9471,6200.0
2010-06-18 11:45:00,26.23,26.26,26.22,26.24,3200.0,25.9372,25.9669,25.9273,25.9471,3200.0
2010-06-18 11:50:00,26.23,26.25,26.22,26.22,2100.0,25.9372,25.957,25.9273,25.9273,2100.0
2010-06-18 11:55:00,26.22,26.29,26.22,26.26,5200.0,25.9273,25.9965,25.9273,25.9669,5200.0
2010-06-18 12:00:00,26.26,26.34,26.26,26.3,2500.0,25.9669,26.046,25.9669,26.0064,2500.0
2010-06-18 12:05:00,26.3,26.3,26.27,26.27,400.0,26.0064,26.0064,25.9767,25.9767,400.0
2010-06-18 12:10:00,26.26,26.28,26.25,26.26,2200.0,25.9669,25.9866,25.957,25.9669,2200.0
2010-06-18 12:15:00,26.26,26.27,26.23,26.27,11100.0,25.9669,25.9767,25.9372,25.9767,11100.0
2010-06-18 12:20:00,26.25,26.27,26.15,26.16,6800.0,25.957,25.9767,25.8581,25.868,6800.0
2010-06-18 12:25:00,26.15,26.15,26.11,26.13,6800.0,25.8581,25.8581,25.8185,25.8383,6800.0
2010-06-18 12:30:00,26.12,26.19,26.1,26.15,9000.0,25.8284,25.8976,25.8086,25.8581,9000.0
2010-06-18 12:35:00,26.14,26.2,26.14,26.17,6700.0,25.8482,25.9075,25.8482,25.8779,6700.0
2010-06-18 12:40:00,26.2,26.21,26.12,26.15,11400.0,25.9075,25.9174,25.8284,25.8581,11400.0
2010-06-18 12:45:00,26.16,26.21,26.13,26.18,11600.0,25.868,25.9174,25.8383,25.8877,11600.0
2010-06-18 12:50:00,26.16,26.28,26.16,26.28,10000.0,25.868,25.9866,25.868,25.9866,10000.0
2010-06-18 12:55:00,26.24,26.28,26.21,26.22,7600.0,25.9471,25.9866,25.9174,25.9273,7600.0
2010-06-18 13:00:00,26.23,26.34,26.2,26.34,13000.0,25.9372,26.046,25.9075,26.046,13000.0
2010-06-18 13:05:00,26.32,26.35,26.32,26.34,7200.0,26.0262,26.0558,26.0262,26.046,7200.0
2010-06-18 13:10:00,26.3,26.35,26.27,26.3,22900.0,26.0064,26.0558,25.9767,26.0064,22900.0
2010-06-18 13:15:00,26.31,26.33,26.16,26.16,55300.0,26.0163,26.0361,25.868,25.868,55300.0
2010-06-18 13:20:00,26.17,26.24,26.17,26.23,7900.0,25.8779,25.9471,25.8779,25.9372,7900.0
2010-06-18 13:25:00,26.25,26.31,26.22,26.29,13300.0,25.957,26.0163,25.9273,25.9965,13300.0
2010-06-18 13:30:00,26.29,26.31,26.25,26.31,8900.0,25.9965,26.0163,25.957,26.0163,8900.0
2010-06-18 13:35:00,26.31,26.35,26.31,26.35,4500.0,26.0163,26.0558,26.0163,26.0558,4500.0
2010-06-18 13:40:00,26.35,26.41,26.3,26.41,10400.0,26.0558,26.1152,26.0064,26.1152,10400.0
2010-06-18 13:45:00,26.42,26.43,26.37,26.41,4100.0,26.1251,26.135,26.0756,26.1152,4100.0
2010-06-18 13:50:00,26.42,26.43,26.37,26.43,5300.0,26.1251,26.135,26.0756,26.135,5300.0
2010-06-18 13:55:00,26.43,26.48,26.43,26.46,2700.0,26.135,26.1844,26.135,26.1646,2700.0
2010-06-18 14:00:00,26.47,26.49,26.44,26.47,3100.0,26.1745,26.1943,26.1448,26.1745,3100.0
2010-06-18 14:05:00,26.48,26.48,26.45,26.48,2000.0,26.1844,26.1844,26.1547,26.1844,2000.0
2010-06-18 14:10:00,26.47,26.48,26.42,26.48,6100.0,26.1745,26.1844,26.1251,26.1844,6100.0
2010-06-18 14:15:00,26.48,26.49,26.43,26.43,16000.0,26.1844,26.1943,26.135,26.135,16000.0
2010-06-18 14:20:00,26.42,26.47,26.4,26.41,4800.0,26.1251,26.1745,26.1053,26.1152,4800.0
2010-06-18 14:25:00,26.42,26.45,26.4,26.44,6500.0,26.1251,26.1547,26.1053,26.1448,6500.0
2010-06-18 14:30:00,26.44,26.44,26.34,26.34,1900.0,26.1448,26.1448,26.046,26.046,1900.0
2010-06-18 14:35:00,26.34,26.34,26.26,26.33,3300.0,26.046,26.046,25.9669,26.0361,3300.0
2010-06-18 14:40:00,26.34,26.35,26.33,26.34,3200.0,26.046,26.0558,26.0361,26.046,3200.0
2010-06-18 14:45:00,26.32,26.32,26.29,26.29,1500.0,26.0262,26.0262,25.9965,25.9965,1500.0
2010-06-18 14:50:00,26.25,26.28,26.25,26.25,2100.0,25.957,25.9866,25.957,25.957,2100.0
2010-06-18 14:55:00,26.25,26.25,26.22,26.25,5900.0,25.957,25.957,25.9273,25.957,5900.0
2010-06-18 15:00:00,26.25,26.25,26.18,26.18,3500.0,25.957,25.957,25.8877,25.8877,3500.0
2010-06-18 15:05:00,26.17,26.17,26.13,26.14,2300.0,25.8779,25.8779,25.8383,25.8482,2300.0
2010-06-18 15:10:00,26.12,26.2,26.09,26.09,12900.0,25.8284,25.9075,25.7988,25.7988,12900.0
2010-06-18 15:15:00,26.1,26.14,26.09,26.14,9500.0,25.8086,25.8482,25.7988,25.8482,9500.0
2010-06-18 15:20:00,26.12,26.19,26.12,26.17,4900.0,25.8284,25.8976,25.8284,25.8779,4900.0
2010-06-18 15:25:00,26.17,26.25,26.17,26.2,6100.0,25.8779,25.957,25.8779,25.9075,6100.0
2010-06-18 15:30:00,26.24,26.25,26.2,26.22,3900.0,25.9471,25.957,25.9075,25.9273,3900.0
2010-06-18 15:35:00,26.23,26.25,26.2,26.25,5300.0,25.9372,25.957,25.9075,25.957,5300.0
2010-06-18 15:40:00,26.24,26.25,26.13,26.14,12500.0,25.9471,25.957,25.8383,25.8482,12500.0
2010-06-18 15:45:00,26.13,26.21,26.11,26.12,13100.0,25.8383,25.9174,25.8185,25.8284,13100.0
2010-06-18 15:50:00,26.13,26.25,26.13,26.18,29500.0,25.8383,25.957,25.8383,25.8877,29500.0
2010-06-18 15:55:00,26.18,26.22,26.13,26.16,22000.0,25.8877,25.9273,25.8383,25.868,22000.0
2010-06-21 09:30:00,26.49,26.75,26.45,26.65,37300.0,26.1943,26.4514,26.1547,26.3525,37300.0
2010-06-21 09:35:00,26.65,26.65,26.44,26.44,10100.0,26.3525,26.3525,26.1448,26.1448,10100.0
2010-06-21 09:40:00,26.4,26.5,26.4,26.45,4500.0,26.1053,26.2042,26.1053,26.1547,4500.0
2010-06-21 09:45:00,26.42,26.42,26.05,26.1,12700.0,26.1251,26.1251,25.7592,25.8086,12700.0
2010-06-21 09:50:00,26.11,26.16,26.06,26.1,15800.0,25.8185,25.868,25.7691,25.8086,15800.0
2010-06-21 09:55:00,26.12,26.15,26.06,26.15,17000.0,25.8284,25.8581,25.7691,25.8581,17000.0
2010-06-21 10:00:00,26.15,26.17,26.13,26.16,10400.0,25.8581,25.8779,25.8383,25.868,10400.0
2010-06-21 10:05:00,26.18,26.21,26.0,26.02,11300.0,25.8877,25.9174,25.7098,25.7295,11300.0
2010-06-21 10:10:00,26.04,26.05,26.0,26.04,5800.0,25.7493,25.7592,25.7098,25.7493,5800.0
2010-06-21 10:15:00,26.06,26.1,26.0,26.0,13000.0,25.7691,25.8086,25.7098,25.7098,13000.0
2010-06-21 10:20:00,25.99,25.99,25.9,25.98,11800.0,25.6999,25.6999,25.6109,25.69,11800.0
2010-06-21 10:25:00,25.98,25.98,25.74,25.75,24800.0,25.69,25.69,25.4527,25.4625,24800.0
2010-06-21 10:30:00,25.73,25.75,25.61,25.61,13200.0,25.4428,25.4625,25.3241,25.3241,13200.0
2010-06-21 10:35:00,25.62,25.7,25.53,25.7,6900.0,25.334,25.4131,25.245,25.4131,6900.0
2010-06-21 10:40:00,25.73,25.73,25.53,25.6,20300.0,25.4428,25.4428,25.245,25.3142,20300.0
2010-06-21 10:45:00,25.59,25.66,25.59,25.63,3500.0,25.3043,25.3736,25.3043,25.3439,3500.0
2010-06-21 10:50:00,25.62,25.62,25.59,25.59,1200.0,25.334,25.334,25.3043,25.3043,1200.0
2010-06-21 10:55:00,25.55,25.57,25.3,25.31,19000.0,25.2648,25.2846,25.0176,25.0275,19000.0
2010-06-21 11:00:00,25.29,25.29,25.2,25.23,22400.0,25.0077,25.0077,24.9187,24.9484,22400.0
2010-06-21 11:05:00,25.23,25.31,25.21,25.24,13300.0,24.9484,25.0275,24.9286,24.9582,13300.0
2010-06-21 11:10:00,25.23,25.23,25.22,25.23,9900.0,24.9484,24.9484,24.9385,24.9484,9900.0
2010-06-21 11:15:00,25.22,25.34,25.13,25.34,14700.0,24.9385,25.0571,24.8495,25.0571,14700.0
2010-06-21 11:20:00,25.33,25.4,25.29,25.34,13800.0,25.0472,25.1165,25.0077,25.0571,13800.0
2010-06-21 11:25:00,25.32,25.38,25.28,25.37,9500.0,25.0373,25.0967,24.9978,25.0868,9500.0
2010-06-21 11:30:00,25.36,25.48,25.35,25.47,13400.0,25.0769,25.1956,25.067,25.1857,13400.0
2010-06-21 11:35:00,25.45,25.47,25.39,25.42,9600.0,25.1659,25.1857,25.1066,25.1362,9600.0
2010-06-21 11:40:00,25.41,25.47,25.36,25.47,2200.0,25.1263,25.1857,25.0769,25.1857,2200.0
2010-06-21 11:45:00,25.44,25.45,25.3,25.31,5900.0,25.156,25.1659,25.0176,25.0275,5900.0
2010-06-21 11:50:00,25.28,25.31,25.27,25.31,6000.0,24.9978,25.0275,24.9879,25.0275,6000.0
2010-06-21 11:55:00,25.28,25.34,25.27,25.33,7500.0,24.9978,25.0571,24.9879,25.0472,7500.0
2010-06-21 12:00:00,25.32,25.37,25.27,25.3,10500.0,25.0373,25.0868,24.9879,25.0176,10500.0
2010-06-21 12:05:00,25.28,25.34,25.2,25.32,15800.0,24.9978,25.0571,24.9187,25.0373,15800.0
2010-06-21 12:10:00,25.32,25.36,25.32,25.33,7500.0,25.0373,25.0769,25.0373,25.0472,7500.0
2010-06-21 12:15:00,25.32,25.46,25.32,25.46,20900.0,25.0373,25.1758,25.0373,25.1758,20900.0
2010-06-21 12:20:00,25.43,25.45,25.43,25.43,11200.0,25.1461,25.1659,25.1461,25.1461,11200.0
2010-06-21 12:25:00,25.45,25.5,25.45,25.5,7300.0,25.1659,25.2153,25.1659,25.2153,7300.0
2010-06-21 12:30:00,25.5,25.53,25.44,25.53,9500.0,25.2153,25.245,25.156,25.245,9500.0
2010-06-21 12:35:00,25.5,25.51,25.47,25.5,6400.0,25.2153,25.2252,25.1857,25.2153,6400.0
2010-06-21 12:40:00,25.51,25.76,25.5,25.53,32700.0,25.2252,25.4724,25.2153,25.245,32700.0
2010-06-21 12:45:00,25.55,25.59,25.55,25.56,2500.0,25.2648,25.3043,25.2648,25.2747,2500.0
2010-06-21 12:50:00,25.57,25.6,25.54,25.54,6200.0,25.2846,25.3142,25.2549,25.2549,6200.0
2010-06-21 12:55:00,25.56,25.57,25.55,25.57,900.0,25.2747,25.2846,25.2648,25.2846,900.0
2010-06-21 13:00:00,25.57,25.59,25.56,25.59,2100.0,25.2846,25.3043,25.2747,25.3043,2100.0
2010-06-21 13:05:00,25.63,25.71,25.59,25.68,5500.0,25.3439,25.423,25.3043,25.3933,5500.0
2010-06-21 13:10:00,25.66,25.84,25.65,25.84,3600.0,25.3736,25.5515,25.3637,25.5515,3600.0
2010-06-21 13:15:00,25.84,25.88,25.8,25.87,8900.0,25.5515,25.5911,25.512,25.5812,8900.0
2010-06-21 13:20:00,25.86,25.88,25.78,25.78,4600.0,25.5713,25.5911,25.4922,25.4922,4600.0
2010-06-21 13:25:00,25.75,25.75,25.73,25.75,500.0,25.4625,25.4625,25.4428,25.4625,500.0
2010-06-21 13:30:00,25.77,25.77,25.66,25.66,6400.0,25.4823,25.4823,25.3736,25.3736,6400.0
2010-06-21 13:35:00,25.65,25.65,25.5,25.5,4100.0,25.3637,25.3637,25.2153,25.2153,4100.0
2010-06-21 13:40:00,25.48,25.5,25.46,25.48,2800.0,25.1956,25.2153,25.1758,25.1956,2800.0
2010-06-21 13:45:00,25.46,25.51,25.44,25.51,4900.0,25.1758,25.2252,25.156,25.2252,4900.0
2010-06-21 13:50:00,25.53,25.64,25.52,25.59,3400.0,25.245,25.3538,25.2351,25.3043,3400.0
2010-06-21 13:55:00,25.59,25.59,25.49,25.53,2300.0,25.3043,25.3043,25.2054,25.245,2300.0
2010-06-21 14:00:00,25.55,25.56,25.45,25.47,1700.0,25.2648,25.2747,25.1659,25.1857,1700.0
2010-06-21 14:05:00,25.46,25.56,25.46,25.55,2300.0,25.1758,25.2747,25.1758,25.2648,2300.0
2010-06-21 14:10:00,25.52,25.61,25.52,25.61,700.0,25.2351,25.3241,25.2351,25.3241,700.0
2010-06-21 14:15:00,25.61,25.66,25.58,25.59,1600.0,25.3241,25.3736,25.2944,25.3043,1600.0
2010-06-21 14:20:00,25.59,25.59,25.59,25.59,0.0,25.3043,25.3043,25.3043,25.3043,0.0
2010-06-21 14:25:00,25.57,25.62,25.45,25.46,4900.0,25.2846,25.334,25.1659,25.1758,4900.0
2010-06-21 14:30:00,25.47,25.48,25.46,25.48,1800.0,25.1857,25.1956,25.1758,25.1956,1800.0
2010-06-21 14:35:00,25.46,25.52,25.46,25.5,4100.0,25.1758,25.2351,25.1758,25.2153,4100.0
2010-06-21 14:40:00,25.5,25.51,25.49,25.51,2300.0,25.2153,25.2252,25.2054,25.2252,2300.0
2010-06-21 14:45:00,25.5,25.53,25.5,25.53,2900.0,25.2153,25.245,25.2153,25.245,2900.0
2010-06-21 14:50:00,25.51,25.52,25.43,25.48,12300.0,25.2252,25.2351,25.1461,25.1956,12300.0
2010-06-21 14:55:00,25.48,25.61,25.48,25.57,11900.0,25.1956,25.3241,25.1956,25.2846,11900.0
2010-06-21 15:00:00,25.58,25.67,25.55,25.55,11800.0,25.2944,25.3834,25.2648,25.2648,11800.0
2010-06-21 15:05:00,25.56,25.62,25.54,25.54,14400.0,25.2747,25.334,25.2549,25.2549,14400.0
2010-06-21 15:10:00,25.5,25.51,25.24,25.44,29100.0,25.2153,25.2252,24.9582,25.156,29100.0
2010-06-21 15:15:00,25.43,25.57,25.37,25.37,18300.0,25.1461,25.2846,25.0868,25.0868,18300.0
2010-06-21 15:20:00,25.38,25.49,25.37,25.42,47100.0,25.0967,25.2054,25.0868,25.1362,47100.0
2010-06-21 15:25:00,25.41,25.41,25.32,25.37,22500.0,25.1263,25.1263,25.0373,25.0868,22500.0
2010-06-21 15:30:00,25.35,25.6,25.33,25.6,21300.0,25.067,25.3142,25.0472,25.3142,21300.0
2010-06-21 15:35:00,25.6,25.61,25.48,25.51,15500.0,25.3142,25.3241,25.1956,25.2252,15500.0
2010-06-21 15:40:00,25.51,25.52,25.28,25.29,11500.0,25.2252,25.2351,24.9978,25.0077,11500.0
2010-06-21 15:45:00,25.3,25.45,25.3,25.38,16200.0,25.0176,25.1659,25.0176,25.0967,16200.0
2010-06-21 15:50:00,25.4,25.57,25.4,25.51,16000.0,25.1165,25.2846,25.1165,25.2252,16000.0
2010-06-21 15:55:00,25.5,25.56,25.47,25.55,20100.0,25.2153,25.2747,25.1857,25.2648,20100.0
2010-06-22 09:30:00,25.53,25.87,25.45,25.46,35200.0,25.245,25.5812,25.1659,25.1758,35200.0
2010-06-22 09:35:00,25.54,25.59,25.46,25.59,3600.0,25.2549,25.3043,25.1758,25.3043,3600.0
2010-06-22 09:40:00,25.58,25.71,25.56,25.67,3400.0,25.2944,25.423,25.2747,25.3834,3400.0
2010-06-22 09:45:00,25.72,25.86,25.66,25.69,3600.0,25.4329,25.5713,25.3736,25.4032,3600.0
2010-06-22 09:50:00,25.67,25.68,25.42,25.45,4100.0,25.3834,25.3933,25.1362,25.1659,4100.0
2010-06-22 09:55:00,25.45,25.48,25.21,25.22,8200.0,25.1659,25.1956,24.9286,24.9385,8200.0
2010-06-22 10:00:00,25.26,25.26,25.07,25.1,9700.0,24.978,24.978,24.7901,24.8198,9700.0
2010-06-22 10:05:00,25.1,25.27,25.1,25.27,5400.0,24.8198,24.9879,24.8198,24.9879,5400.0
2010-06-22 10:10:00,25.28,25.38,25.27,25.34,7000.0,24.9978,25.0967,24.9879,25.0571,7000.0
2010-06-22 10:15:00,25.35,25.35,25.15,25.17,6800.0,25.067,25.067,24.8692,24.889,6800.0
2010-06-22 10:20:00,25.15,25.17,25.03,25.04,11200.0,24.8692,24.889,24.7506,24.7605,11200.0
2010-06-22 10:25:00,25.08,25.2,25.08,25.18,2900.0,24.8,24.9187,24.8,24.8989,2900.0
2010-06-22 10:30:00,25.21,25.29,25.02,25.02,16400.0,24.9286,25.0077,24.7407,24.7407,16400.0
2010-06-22 10:35:00,25.03,25.04,25.01,25.03,5400.0,24.7506,24.7605,24.7308,24.7506,5400.0
2010-06-22 10:40:00,25.03,25.12,25.03,25.07,8400.0,24.7506,24.8396,24.7506,24.7901,8400.0
2010-06-22 10:45:00,25.07,25.13,25.07,25.1,4800.0,24.7901,24.8495,24.7901,24.8198,4800.0
2010-06-22 10:50:00,25.1,25.22,25.09,25.22,5600.0,24.8198,24.9385,24.8099,24.9385,5600.0
2010-06-22 10:55:00,25.21,25.24,25.16,25.18,3100.0,24.9286,24.9582,24.8791,24.8989,3100.0
2010-06-22 11:00:00,25.17,25.18,25.14,25.14,1000.0,24.889,24.8989,24.8594,24.8594,1000.0
2010-06-22 11:05:00,25.17,25.17,25.01,25.05,7300.0,24.889,24.889,24.7308,24.7704,7300.0
2010-06-22 11:10:00,25.08,25.11,25.04,25.11,5200.0,24.8,24.8297,24.7605,24.8297,5200.0
2010-06-22 11:15:00,25.13,25.16,25.11,25.15,2700.0,24.8495,24.8791,24.8297,24.8692,2700.0
2010-06-22 11:20:00,25.15,25.2,25.11,25.2,2600.0,24.8692,24.9187,24.8297,24.9187,2600.0
2010-06-22 11:25:00,25.21,25.22,25.13,25.18,5800.0,24.9286,24.9385,24.8495,24.8989,5800.0
2010-06-22 11:30:00,25.18,25.26,25.14,25.26,7200.0,24.8989,24.978,24.8594,24.978,7200.0
2010-06-22 11:35:00,25.28,25.4,25.27,25.38,6500.0,24.9978,25.1165,24.9879,25.0967,6500.0
2010-06-22 11:40:00,25.36,25.39,25.28,25.38,7100.0,25.0769,25.1066,24.9978,25.0967,7100.0
2010-06-22 11:45:00,25.36,25.41,25.34,25.41,2100.0,25.0769,25.1263,25.0571,25.1263,2100.0
2010-06-22 11:50:00,25.41,25.45,25.41,25.45,1400.0,25.1263,25.1659,25.1263,25.1659,1400.0
2010-06-22 11:55:00,25.42,25.43,25.26,25.26,9700.0,25.1362,25.1461,24.978,24.978,9700.0
2010-06-22 12:00:00,25.26,25.27,25.2,25.2,2700.0,24.978,24.9879,24.9187,24.9187,2700.0
2010-06-22 12:05:00,25.22,25.26,25.2,25.26,3400.0,24.9385,24.978,24.9187,24.978,3400.0
2010-06-22 12:10:00,25.27,25.29,25.15,25.19,3100.0,24.9879,25.0077,24.8692,24.9088,3100.0
2010-06-22 12:15:00,25.16,25.2,25.16,25.18,2200.0,24.8791,24.9187,24.8791,24.8989,2200.0
2010-06-22 12:20:00,25.21,25.21,25.18,25.18,1400.0,24.9286,24.9286,24.8989,24.8989,1400.0
2010-06-22 12:25:00,25.21,25.25,25.2,25.21,3800.0,24.9286,24.9681,24.9187,24.9286,3800.0
2010-06-22 12:30:00,25.2,25.23,25.12,25.12,4100.0,24.9187,24.9484,24.8396,24.8396,4100.0
2010-06-22 12:35:00,25.13,25.13,25.07,25.09,1900.0,24.8495,24.8495,24.7901,24.8099,1900.0
2010-06-22 12:40:00,25.11,25.11,25.01,25.02,3500.0,24.8297,24.8297,24.7308,24.7407,3500.0
2010-06-22 12:45:00,25.02,25.06,25.02,25.02,1200.0,24.7407,24.7803,24.7407,24.7407,1200.0
2010-06-22 12:50:00,25.03,25.09,25.03,25.07,2300.0,24.7506,24.8099,24.7506,24.7901,2300.0
2010-06-22 12:55:00,25.1,25.14,25.1,25.12,1000.0,24.8198,24.8594,24.8198,24.8396,1000.0
2010-06-22 13:00:00,25.13,25.13,25.08,25.1,6400.0,24.8495,24.8495,24.8,24.8198,6400.0
2010-06-22 13:05:00,25.13,25.23,25.13,25.2,9100.0,24.8495,24.9484,24.8495,24.9187,9100.0
2010-06-22 13:10:00,25.2,25.26,25.19,25.25,11000.0,24.9187,24.978,24.9088,24.9681,11000.0
2010-06-22 13:15:00,25.27,25.28,25.23,25.25,6700.0,24.9879,24.9978,24.9484,24.9681,6700.0
2010-06-22 13:20:00,25.26,25.31,25.17,25.18,9100.0,24.978,25.0275,24.889,24.8989,9100.0
2010-06-22 13:25:00,25.17,25.17,25.06,25.06,1300.0,24.889,24.889,24.7803,24.7803,1300.0
2010-06-22 13:30:00,25.09,25.09,25.0,25.03,4900.0,24.8099,24.8099,24.7209,24.7506,4900.0
2010-06-22 13:35:00,25.03,25.03,25.0,25.02,2000.0,24.7506,24.7506,24.7209,24.7407,2000.0
2010-06-22 13:40:00,25.03,25.18,25.02,25.18,4100.0,24.7506,24.8989,24.7407,24.8989,4100.0
2010-06-22 13:45:00,25.19,25.2,25.17,25.18,1900.0,24.9088,24.9187,24.889,24.8989,1900.0
2010-06-22 13:50:00,25.17,25.19,25.09,25.09,10000.0,24.889,24.9088,24.8099,24.8099,10000.0
2010-06-22 13:55:00,25.1,25.11,25.08,25.1,4600.0,24.8198,24.8297,24.8,24.8198,4600.0
2010-06-22 14:00:00,25.04,25.05,24.99,24.99,3700.0,24.7605,24.7704,24.711,24.711,3700.0
2010-06-22 14:05:00,25.0,25.02,24.99,25.0,14500.0,24.7209,24.7407,24.711,24.7209,14500.0
2010-06-22 14:10:00,25.01,25.03,25.0,25.02,7200.0,24.7308,24.7506,24.7209,24.7407,7200.0
2010-06-22 14:15:00,25.01,25.05,25.0,25.03,4800.0,24.7308,24.7704,24.7209,24.7506,4800.0
2010-06-22 14:20:00,25.05,25.06,25.0,25.0,6600.0,24.7704,24.7803,24.7209,24.7209,6600.0
2010-06-22 14:25:00,25.02,25.02,24.99,25.01,10800.0,24.7407,24.7407,24.711,24.7308,10800.0
2010-06-22 14:30:00,24.99,25.01,24.97,25.0,8500.0,24.711,24.7308,24.6913,24.7209,8500.0
2010-06-22 14:35:00,25.0,25.03,24.98,25.03,21400.0,24.7209,24.7506,24.7011,24.7506,21400.0
2010-06-22 14:40:00,25.0,25.01,24.94,24.96,32300.0,24.7209,24.7308,24.6616,24.6814,32300.0
2010-06-22 14:45:00,24.95,25.01,24.92,24.96,27400.0,24.6715,24.7308,24.6418,24.6814,27400.0
2010-06-22 14:50:00,24.94,24.98,24.94,24.96,16800.0,24.6616,24.7011,24.6616,24.6814,16800.0
2010-06-22 14:55:00,24.97,25.01,24.91,25.0,25700.0,24.6913,24.7308,24.6319,24.7209,25700.0
2010-06-22 15:00:00,25.0,25.03,24.96,25.02,13200.0,24.7209,24.7506,24.6814,24.7407,13200.0
2010-06-22 15:05:00,25.03,25.07,25.0,25.0,8700.0,24.7506,24.7901,24.7209,24.7209,8700.0
2010-06-22 15:10:00,25.02,25.06,24.99,25.03,13800.0,24.7407,24.7803,24.711,24.7506,13800.0
2010-06-22 15:15:00,25.03,25.11,25.0,25.1,6500.0,24.7506,24.8297,24.7209,24.8198,6500.0
2010-06-22 15:20:00,25.06,25.07,25.0,25.0,9200.0,24.7803,24.7901,24.7209,24.7209,9200.0
2010-06-22 15:25:00,25.0,25.04,24.97,25.0,14800.0,24.7209,24.7605,24.6913,24.7209,14800.0
2010-06-22 15:30:00,25.0,25.03,24.95,25.03,18900.0,24.7209,24.7506,24.6715,24.7506,18900.0
2010-06-22 15:35:00,25.02,25.06,24.97,25.04,12500.0,24.7407,24.7803,24.6913,24.7605,12500.0
2010-06-22 15:40:00,25.03,25.04,24.98,25.02,22000.0,24.7506,24.7605,24.7011,24.7407,22000.0
2010-06-22 15:45:00,25.02,25.04,24.98,25.02,18000.0,24.7407,24.7605,24.7011,24.7407,18000.0
2010-06-22 15:50:00,25.02,25.05,24.97,25.03,24600.0,24.7407,24.7704,24.6913,24.7506,24600.0
2010-06-22 15:55:00,25.03,25.06,25.0,25.01,32600.0,24.7506,24.7803,24.7209,24.7308,32600.0
2010-06-23 09:30:00,25.0,25.04,24.97,25.0,18300.0,24.7209,24.7605,24.6913,24.7209,18300.0
2010-06-23 09:35:00,25.02,25.12,25.0,25.1,8400.0,24.7407,24.8396,24.7209,24.8198,8400.0
2010-06-23 09:40:00,25.11,25.11,25.05,25.05,2700.0,24.8297,24.8297,24.7704,24.7704,2700.0
2010-06-23 09:45:00,25.08,25.11,25.05,25.05,1600.0,24.8,24.8297,24.7704,24.7704,1600.0
2010-06-23 09:50:00,25.04,25.12,25.04,25.1,1900.0,24.7605,24.8396,24.7605,24.8198,1900.0
2010-06-23 09:55:00,25.07,25.21,25.07,25.21,4500.0,24.7901,24.9286,24.7901,24.9286,4500.0
2010-06-23 10:00:00,25.2,25.2,24.83,24.88,25800.0,24.9187,24.9187,24.5528,24.6023,25800.0
2010-06-23 10:05:00,24.88,25.0,24.46,24.54,45900.0,24.6023,24.7209,24.1869,24.2661,45900.0
2010-06-23 10:10:00,24.52,24.64,24.5,24.64,5700.0,24.2463,24.3649,24.2265,24.3649,5700.0
2010-06-23 10:15:00,24.64,24.65,24.53,24.62,8100.0,24.3649,24.3748,24.2562,24.3452,8100.0
2010-06-23 10:20:00,24.61,24.62,24.51,24.53,7400.0,24.3353,24.3452,24.2364,24.2562,7400.0
2010-06-23 10:25:00,24.51,24.53,24.5,24.51,3900.0,24.2364,24.2562,24.2265,24.2364,3900.0
2010-06-23 10:30:00,24.52,24.63,24.51,24.62,9700.0,24.2463,24.3551,24.2364,24.3452,9700.0
2010-06-23 10:35:00,24.61,24.61,24.58,24.59,4400.0,24.3353,24.3353,24.3056,24.3155,4400.0
2010-06-23 10:40:00,24.59,24.66,24.59,24.63,3700.0,24.3155,24.3847,24.3155,24.3551,3700.0
2010-06-23 10:45:00,24.64,24.67,24.62,24.64,1500.0,24.3649,24.3946,24.3452,24.3649,1500.0
2010-06-23 10:50:00,24.64,24.64,24.64,24.64,0.0,24.3649,24.3649,24.3649,24.3649,0.0
2010-06-23 10:55:00,24.7,24.84,24.7,24.74,3500.0,24.4243,24.5627,24.4243,24.4638,3500.0
2010-06-23 11:00:00,24.68,24.68,24.66,24.68,700.0,24.4045,24.4045,24.3847,24.4045,700.0
2010-06-23 11:05:00,24.68,24.72,24.68,24.72,500.0,24.4045,24.444,24.4045,24.444,500.0
2010-06-23 11:10:00,24.71,24.71,24.64,24.68,1000.0,24.4342,24.4342,24.3649,24.4045,1000.0
2010-06-23 11:15:00,24.64,24.68,24.64,24.66,1800.0,24.3649,24.4045,24.3649,24.3847,1800.0
2010-06-23 11:20:00,24.68,24.75,24.67,24.67,3700.0,24.4045,24.4737,24.3946,24.3946,3700.0
2010-06-23 11:25:00,24.67,24.72,24.67,24.72,5400.0,24.3946,24.444,24.3946,24.444,5400.0
2010-06-23 11:30:00,24.72,24.76,24.71,24.71,700.0,24.444,24.4836,24.4342,24.4342,700.0
2010-06-23 11:35:00,24.71,24.73,24.69,24.72,1200.0,24.4342,24.4539,24.4144,24.444,1200.0
2010-06-23 11:40:00,24.71,24.75,24.71,24.75,900.0,24.4342,24.4737,24.4342,24.4737,900.0
2010-06-23 11:45:00,24.75,24.75,24.72,24.72,400.0,24.4737,24.4737,24.444,24.444,400.0
2010-06-23 11:50:00,24.7,24.73,24.66,24.69,3300.0,24.4243,24.4539,24.3847,24.4144,3300.0
2010-06-23 11:55:00,24.71,24.78,24.71,24.75,1200.0,24.4342,24.5034,24.4342,24.4737,1200.0
2010-06-23 12:00:00,24.73,24.73,24.69,24.69,1700.0,24.4539,24.4539,24.4144,24.4144,1700.0
2010-06-23 12:05:00,24.69,24.71,24.67,24.68,15000.0,24.4144,24.4342,24.3946,24.4045,15000.0
2010-06-23 12:10:00,24.68,24.69,24.67,24.68,1200.0,24.4045,24.4144,24.3946,24.4045,1200.0
2010-06-23 12:15:00,24.68,24.69,24.65,24.66,4300.0,24.4045,24.4144,24.3748,24.3847,4300.0
2010-06-23 12:20:00,24.66,24.68,24.65,24.65,6300.0,24.3847,24.4045,24.3748,24.3748,6300.0
2010-06-23 12:25:00,24.67,24.67,24.65,24.65,3000.0,24.3946,24.3946,24.3748,24.3748,3000.0
2010-06-23 12:30:00,24.67,24.67,24.65,24.65,1800.0,24.3946,24.3946,24.3748,24.3748,1800.0
2010-06-23 12:35:00,24.66,24.72,24.66,24.7,3200.0,24.3847,24.444,24.3847,24.4243,3200.0
2010-06-23 12:40:00,24.71,24.71,24.69,24.69,2500.0,24.4342,24.4342,24.4144,24.4144,2500.0
2010-06-23 12:45:00,24.7,24.75,24.7,24.75,2700.0,24.4243,24.4737,24.4243,24.4737,2700.0
2010-06-23 12:50:00,24.76,24.79,24.76,24.77,8300.0,24.4836,24.5133,24.4836,24.4935,8300.0
2010-06-23 12:55:00,24.76,24.76,24.69,24.7,14300.0,24.4836,24.4836,24.4144,24.4243,14300.0
2010-06-23 13:00:00,24.71,24.8,24.7,24.79,5100.0,24.4342,24.5232,24.4243,24.5133,5100.0
2010-06-23 13:05:00,24.79,24.8,24.76,24.8,4300.0,24.5133,24.5232,24.4836,24.5232,4300.0
2010-06-23 13:10:00,24.82,24.88,24.82,24.88,600.0,24.5429,24.6023,24.5429,24.6023,600.0
2010-06-23 13:15:00,24.84,24.91,24.84,24.91,3600.0,24.5627,24.6319,24.5627,24.6319,3600.0
2010-06-23 13:20:00,24.89,24.94,24.89,24.94,3100.0,24.6121,24.6616,24.6121,24.6616,3100.0
2010-06-23 13:25:00,24.95,24.95,24.9,24.9,3200.0,24.6715,24.6715,24.622,24.622,3200.0
2010-06-23 13:30:00,24.91,24.91,24.89,24.89,7100.0,24.6319,24.6319,24.6121,24.6121,7100.0
2010-06-23 13:35:00,24.9,24.9,24.87,24.87,1000.0,24.622,24.622,24.5924,24.5924,1000.0
2010-06-23 13:40:00,24.88,24.9,24.88,24.9,700.0,24.6023,24.622,24.6023,24.622,700.0
2010-06-23 13:45:00,24.87,24.9,24.82,24.82,1200.0,24.5924,24.622,24.5429,24.5429,1200.0
2010-06-23 13:50:00,24.84,24.9,24.83,24.88,2200.0,24.5627,24.622,24.5528,24.6023,2200.0
2010-06-23 13:55:00,24.87,24.9,24.87,24.9,2200.0,24.5924,24.622,24.5924,24.622,2200.0
2010-06-23 14:00:00,24.9,24.9,24.85,24.89,1600.0,24.622,24.622,24.5726,24.6121,1600.0
2010-06-23 14:05:00,24.89,24.89,24.84,24.87,2500.0,24.6121,24.6121,24.5627,24.5924,2500.0
2010-06-23 14:10:00,24.87,24.9,24.85,24.89,7200.0,24.5924,24.622,24.5726,24.6121,7200.0
2010-06-23 14:15:00,24.89,24.9,24.7,24.89,22200.0,24.6121,24.622,24.4243,24.6121,22200.0
2010-06-23 14:20:00,24.89,24.9,24.82,24.88,9300.0,24.6121,24.622,24.5429,24.6023,9300.0
2010-06-23 14:25:00,24.87,24.93,24.85,24.93,7600.0,24.5924,24.6517,24.5726,24.6517,7600.0
2010-06-23 14:30:00,24.93,25.18,24.92,25.1,5000.0,24.6517,24.8989,24.6418,24.8198,5000.0
2010-06-23 14:35:00,25.11,25.13,25.05,25.05,500.0,24.8297,24.8495,24.7704,24.7704,500.0
2010-06-23 14:40:00,25.02,25.03,24.91,24.91,4100.0,24.7407,24.7506,24.6319,24.6319,4100.0
2010-06-23 14:45:00,24.91,24.93,24.82,24.87,3200.0,24.6319,24.6517,24.5429,24.5924,3200.0
2010-06-23 14:50:00,24.85,25.0,24.82,24.97,3900.0,24.5726,24.7209,24.5429,24.6913,3900.0
2010-06-23 14:55:00,24.98,24.98,24.82,24.84,6700.0,24.7011,24.7011,24.5429,24.5627,6700.0
2010-06-23 15:00:00,24.85,24.94,24.83,24.91,12600.0,24.5726,24.6616,24.5528,24.6319,12600.0
2010-06-23 15:05:00,24.91,24.91,24.7,24.71,13500.0,24.6319,24.6319,24.4243,24.4342,13500.0
2010-06-23 15:10:00,24.71,24.78,24.7,24.73,16100.0,24.4342,24.5034,24.4243,24.4539,16100.0
2010-06-23 15:15:00,24.74,24.87,24.73,24.84,8800.0,24.4638,24.5924,24.4539,24.5627,8800.0
2010-06-23 15:20:00,24.85,24.91,24.84,24.91,6600.0,24.5726,24.6319,24.5627,24.6319,6600.0
2010-06-23 15:25:00,24.92,25.02,24.92,24.97,12200.0,24.6418,24.7407,24.6418,24.6913,12200.0
2010-06-23 15:30:00,24.97,24.97,24.85,24.93,8700.0,24.6913,24.6913,24.5726,24.6517,8700.0
2010-06-23 15:35:00,24.92,25.02,24.9,25.0,10400.0,24.6418,24.7407,24.622,24.7209,10400.0
2010-06-23 15:40:00,25.02,25.08,24.98,25.03,8700.0,24.7407,24.8,24.7011,24.7506,8700.0
2010-06-23 15:45:00,25.03,25.06,24.97,25.03,6400.0,24.7506,24.7803,24.6913,24.7506,6400.0
2010-06-23 15:50:00,25.01,25.03,24.95,24.99,9500.0,24.7308,24.7506,24.6715,24.711,9500.0
2010-06-23 15:55:00,24.96,25.0,24.9,24.94,21500.0,24.6814,24.7209,24.622,24.6616,21500.0
2010-06-24 09:30:00,24.75,24.75,24.5,24.68,7300.0,24.4737,24.4737,24.2265,24.4045,7300.0
2010-06-24 09:35:00,24.73,24.81,24.71,24.73,4200.0,24.4539,24.533,24.4342,24.4539,4200.0
2010-06-24 09:40:00,24.7,24.7,24.48,24.52,7700.0,24.4243,24.4243,24.2067,24.2463,7700.0
2010-06-24 09:45:00,24.51,24.52,24.45,24.48,9700.0,24.2364,24.2463,24.1771,24.2067,9700.0
2010-06-24 09:50:00,24.47,24.47,24.26,24.31,8800.0,24.1968,24.1968,23.9892,24.0386,8800.0
2010-06-24 09:55:00,24.32,24.32,24.14,24.16,14600.0,24.0485,24.0485,23.8705,23.8903,14600.0
2010-06-24 10:00:00,24.11,24.19,24.1,24.17,9600.0,23.8409,23.92,23.831,23.9002,9600.0
2010-06-24 10:05:00,24.17,24.38,24.14,24.34,15400.0,23.9002,24.1078,23.8705,24.0683,15400.0
2010-06-24 10:10:00,24.32,24.32,24.1,24.14,4300.0,24.0485,24.0485,23.831,23.8705,4300.0
2010-06-24 10:15:00,24.13,24.32,24.1,24.31,12700.0,23.8606,24.0485,23.831,24.0386,12700.0
2010-06-24 10:20:00,24.32,24.49,24.32,24.45,5500.0,24.0485,24.2166,24.0485,24.1771,5500.0
2010-06-24 10:25:00,24.46,24.49,24.4,24.44,4200.0,24.1869,24.2166,24.1276,24.1672,4200.0
2010-06-24 10:30:00,24.42,24.43,24.33,24.39,7900.0,24.1474,24.1573,24.0584,24.1177,7900.0
2010-06-24 10:35:00,24.4,24.49,24.39,24.45,5700.0,24.1276,24.2166,24.1177,24.1771,5700.0
2010-06-24 10:40:00,24.46,24.48,24.34,24.34,5700.0,24.1869,24.2067,24.0683,24.0683,5700.0
2010-06-24 10:45:00,24.35,24.44,24.31,24.41,8100.0,24.0782,24.1672,24.0386,24.1375,8100.0
2010-06-24 10:50:00,24.43,24.43,24.2,24.22,3800.0,24.1573,24.1573,23.9299,23.9496,3800.0
2010-06-24 10:55:00,24.21,24.35,24.17,24.35,5300.0,23.9397,24.0782,23.9002,24.0782,5300.0
2010-06-24 11:00:00,24.33,24.37,24.23,24.35,10000.0,24.0584,24.098,23.9595,24.0782,10000.0
2010-06-24 11:05:00,24.35,24.36,24.21,24.23,18200.0,24.0782,24.0881,23.9397,23.9595,18200.0
2010-06-24 11:10:00,24.24,24.29,24.22,24.29,2100.0,23.9694,24.0188,23.9496,24.0188,2100.0
2010-06-24 11:15:00,24.3,24.38,24.3,24.35,3300.0,24.0287,24.1078,24.0287,24.0782,3300.0
2010-06-24 11:20:00,24.35,24.39,24.29,24.34,2900.0,24.0782,24.1177,24.0188,24.0683,2900.0
2010-06-24 11:25:00,24.36,24.42,24.35,24.35,1500.0,24.0881,24.1474,24.0782,24.0782,1500.0
2010-06-24 11:30:00,24.35,24.38,24.31,24.31,2800.0,24.0782,24.1078,24.0386,24.0386,2800.0
2010-06-24 11:35:00,24.3,24.38,24.3,24.38,2800.0,24.0287,24.1078,24.0287,24.1078,2800.0
2010-06-24 11:40:00,24.41,24.52,24.41,24.5,1300.0,24.1375,24.2463,24.1375,24.2265,1300.0
2010-06-24 11:45:00,24.5,24.53,24.5,24.51,12500.0,24.2265,24.2562,24.2265,24.2364,12500.0
2010-06-24 11:50:00,24.5,24.54,24.5,24.54,7900.0,24.2265,24.2661,24.2265,24.2661,7900.0
2010-06-24 11:55:00,24.55,24.57,24.55,24.57,600.0,24.2759,24.2957,24.2759,24.2957,600.0
2010-06-24 12:00:00,24.6,24.71,24.59,24.67,2000.0,24.3254,24.4342,24.3155,24.3946,2000.0
2010-06-24 12:05:00,24.63,24.63,24.57,24.61,8100.0,24.3551,24.3551,24.2957,24.3353,8100.0
2010-06-24 12:10:00,24.62,24.63,24.57,24.58,2000.0,24.3452,24.3551,24.2957,24.3056,2000.0
2010-06-24 12:15:00,24.53,24.53,24.5,24.5,500.0,24.2562,24.2562,24.2265,24.2265,500.0
2010-06-24 12:20:00,24.5,24.53,24.46,24.53,2300.0,24.2265,24.2562,24.1869,24.2562,2300.0
2010-06-24 12:25:00,24.56,24.58,24.46,24.49,4400.0,24.2858,24.3056,24.1869,24.2166,4400.0
2010-06-24 12:30:00,24.49,24.51,24.45,24.49,7500.0,24.2166,24.2364,24.1771,24.2166,7500.0
2010-06-24 12:35:00,24.5,24.5,24.42,24.44,4300.0,24.2265,24.2265,24.1474,24.1672,4300.0
2010-06-24 12:40:00,24.45,24.46,24.39,24.39,6900.0,24.1771,24.1869,24.1177,24.1177,6900.0
2010-06-24 12:45:00,24.4,24.43,24.37,24.43,3300.0,24.1276,24.1573,24.098,24.1573,3300.0
2010-06-24 12:50:00,24.43,24.49,24.42,24.49,2200.0,24.1573,24.2166,24.1474,24.2166,2200.0
2010-06-24 12:55:00,24.5,24.61,24.5,24.61,4900.0,24.2265,24.3353,24.2265,24.3353,4900.0
2010-06-24 13:00:00,24.58,24.67,24.54,24.63,9100.0,24.3056,24.3946,24.2661,24.3551,9100.0
2010-06-24 13:05:00,24.6,24.6,24.52,24.52,1500.0,24.3254,24.3254,24.2463,24.2463,1500.0
2010-06-24 13:10:00,24.54,24.67,24.53,24.67,11500.0,24.2661,24.3946,24.2562,24.3946,11500.0
2010-06-24 13:15:00,24.67,24.67,24.63,24.63,3900.0,24.3946,24.3946,24.3551,24.3551,3900.0
2010-06-24 13:20:00,24.64,24.64,24.56,24.58,1100.0,24.3649,24.3649,24.2858,24.3056,1100.0
2010-06-24 13:25:00,24.56,24.57,24.49,24.49,2400.0,24.2858,24.2957,24.2166,24.2166,2400.0
2010-06-24 13:30:00,24.5,24.57,24.5,24.57,3000.0,24.2265,24.2957,24.2265,24.2957,3000.0
2010-06-24 13:35:00,24.58,24.65,24.58,24.65,5400.0,24.3056,24.3748,24.3056,24.3748,5400.0
2010-06-24 13:40:00,24.64,24.65,24.61,24.62,1500.0,24.3649,24.3748,24.3353,24.3452,1500.0
2010-06-24 13:45:00,24.58,24.61,24.54,24.61,4800.0,24.3056,24.3353,24.2661,24.3353,4800.0
2010-06-24 13:50:00,24.63,24.63,24.59,24.6,3300.0,24.3551,24.3551,24.3155,24.3254,3300.0
2010-06-24 13:55:00,24.62,24.67,24.62,24.67,2000.0,24.3452,24.3946,24.3452,24.3946,2000.0
2010-06-24 14:00:00,24.67,24.69,24.62,24.63,3300.0,24.3946,24.4144,24.3452,24.3551,3300.0
2010-06-24 14:05:00,24.61,24.63,24.57,24.58,13300.0,24.3353,24.3551,24.2957,24.3056,13300.0
2010-06-24 14:10:00,24.57,24.58,24.54,24.54,3500.0,24.2957,24.3056,24.2661,24.2661,3500.0
2010-06-24 14:15:00,24.55,24.63,24.54,24.63,6100.0,24.2759,24.3551,24.2661,24.3551,6100.0
2010-06-24 14:20:00,24.63,24.63,24.56,24.58,8900.0,24.3551,24.3551,24.2858,24.3056,8900.0
2010-06-24 14:25:00,24.58,24.64,24.58,24.63,7600.0,24.3056,24.3649,24.3056,24.3551,7600.0
2010-06-24 14:30:00,24.64,24.64,24.53,24.57,7400.0,24.3649,24.3649,24.2562,24.2957,7400.0
2010-06-24 14:35:00,24.55,24.57,24.52,24.53,3400.0,24.2759,24.2957,24.2463,24.2562,3400.0
2010-06-24 14:40:00,24.53,24.55,24.52,24.55,900.0,24.2562,24.2759,24.2463,24.2759,900.0
2010-06-24 14:45:00,24.54,24.6,24.44,24.44,5100.0,24.2661,24.3254,24.1672,24.1672,5100.0
2010-06-24 14:50:00,24.45,24.48,24.44,24.44,12700.0,24.1771,24.2067,24.1672,24.1672,12700.0
2010-06-24 14:55:00,24.45,24.48,24.43,24.44,3700.0,24.1771,24.2067,24.1573,24.1672,3700.0
2010-06-24 15:00:00,24.45,24.55,24.44,24.52,4800.0,24.1771,24.2759,24.1672,24.2463,4800.0
2010-06-24 15:05:00,24.49,24.52,24.39,24.39,11000.0,24.2166,24.2463,24.1177,24.1177,11000.0
2010-06-24 15:10:00,24.38,24.39,24.25,24.35,11100.0,24.1078,24.1177,23.9793,24.0782,11100.0
2010-06-24 15:15:00,24.33,24.42,24.32,24.37,8700.0,24.0584,24.1474,24.0485,24.098,8700.0
2010-06-24 15:20:00,24.37,24.42,24.27,24.4,19600.0,24.098,24.1474,23.9991,24.1276,19600.0
2010-06-24 15:25:00,24.38,24.51,24.35,24.43,19500.0,24.1078,24.2364,24.0782,24.1573,19500.0
2010-06-24 15:30:00,24.43,24.52,24.4,24.52,5700.0,24.1573,24.2463,24.1276,24.2463,5700.0
2010-06-24 15:35:00,24.52,24.56,24.45,24.48,5000.0,24.2463,24.2858,24.1771,24.2067,5000.0
2010-06-24 15:40:00,24.44,24.5,24.4,24.44,11400.0,24.1672,24.2265,24.1276,24.1672,11400.0
2010-06-24 15:45:00,24.45,24.5,24.36,24.41,17000.0,24.1771,24.2265,24.0881,24.1375,17000.0
2010-06-24 15:50:00,24.41,24.5,24.37,24.47,15200.0,24.1375,24.2265,24.098,24.1968,15200.0
2010-06-24 15:55:00,24.48,24.51,24.4,24.43,29000.0,24.2067,24.2364,24.1276,24.1573,29000.0
2010-06-25 09:30:00,24.47,24.47,24.32,24.35,5000.0,24.1968,24.1968,24.0485,24.0782,5000.0
2010-06-25 09:35:00,24.41,24.41,24.3,24.3,1500.0,24.1375,24.1375,24.0287,24.0287,1500.0
2010-06-25 09:40:00,24.36,24.36,24.19,24.19,4200.0,24.0881,24.0881,23.92,23.92,4200.0
2010-06-25 09:45:00,24.18,24.22,24.03,24.1,10300.0,23.9101,23.9496,23.7617,23.831,10300.0
2010-06-25 09:50:00,24.08,24.08,23.88,23.88,10600.0,23.8112,23.8112,23.6134,23.6134,10600.0
2010-06-25 09:55:00,23.97,24.13,23.97,24.11,4100.0,23.7024,23.8606,23.7024,23.8409,4100.0
2010-06-25 10:00:00,24.14,24.32,24.12,24.32,2200.0,23.8705,24.0485,23.8507,24.0485,2200.0
2010-06-25 10:05:00,24.31,24.41,24.3,24.38,1300.0,24.0386,24.1375,24.0287,24.1078,1300.0
2010-06-25 10:10:00,24.32,24.35,24.23,24.24,5600.0,24.0485,24.0782,23.9595,23.9694,5600.0
2010-06-25 10:15:00,24.24,24.24,24.07,24.07,5600.0,23.9694,23.9694,23.8013,23.8013,5600.0
2010-06-25 10:20:00,24.11,24.11,24.02,24.08,2800.0,23.8409,23.8409,23.7519,23.8112,2800.0
2010-06-25 10:25:00,24.03,24.06,23.97,24.06,5500.0,23.7617,23.7914,23.7024,23.7914,5500.0
2010-06-25 10:30:00,24.04,24.04,23.86,23.95,3600.0,23.7716,23.7716,23.5936,23.6826,3600.0
2010-06-25 10:35:00,23.99,24.01,23.92,23.93,3100.0,23.7222,23.742,23.653,23.6629,3100.0
2010-06-25 10:40:00,23.97,24.14,23.97,24.14,3500.0,23.7024,23.8705,23.7024,23.8705,3500.0
2010-06-25 10:45:00,24.15,24.15,24.09,24.1,1900.0,23.8804,23.8804,23.8211,23.831,1900.0
2010-06-25 10:50:00,24.14,24.16,24.04,24.04,1700.0,23.8705,23.8903,23.7716,23.7716,1700.0
2010-06-25 10:55:00,24.02,24.08,24.0,24.04,4100.0,23.7519,23.8112,23.7321,23.7716,4100.0
2010-06-25 11:00:00,24.06,24.08,24.03,24.08,1100.0,23.7914,23.8112,23.7617,23.8112,1100.0
2010-06-25 11:05:00,24.05,24.13,24.05,24.12,2700.0,23.7815,23.8606,23.7815,23.8507,2700.0
2010-06-25 11:10:00,24.13,24.13,24.07,24.1,1800.0,23.8606,23.8606,23.8013,23.831,1800.0
2010-06-25 11:15:00,24.13,24.17,24.11,24.17,800.0,23.8606,23.9002,23.8409,23.9002,800.0
2010-06-25 11:20:00,24.14,24.15,23.96,24.02,9000.0,23.8705,23.8804,23.6925,23.7519,9000.0
2010-06-25 11:25:00,24.06,24.23,24.06,24.23,2300.0,23.7914,23.9595,23.7914,23.9595,2300.0
2010-06-25 11:30:00,24.23,24.3,24.23,24.28,2500.0,23.9595,24.0287,23.9595,24.009,2500.0
2010-06-25 11:35:00,24.27,24.3,24.18,24.18,3800.0,23.9991,24.0287,23.9101,23.9101,3800.0
2010-06-25 11:40:00,24.19,24.21,24.17,24.21,1400.0,23.92,23.9397,23.9002,23.9397,1400.0
2010-06-25 11:45:00,24.23,24.34,24.23,24.34,2600.0,23.9595,24.0683,23.9595,24.0683,2600.0
2010-06-25 11:50:00,24.36,24.41,24.36,24.41,1100.0,24.0881,24.1375,24.0881,24.1375,1100.0
2010-06-25 11:55:00,24.38,24.44,24.38,24.4,1800.0,24.1078,24.1672,24.1078,24.1276,1800.0
2010-06-25 12:00:00,24.37,24.39,24.32,24.36,3600.0,24.098,24.1177,24.0485,24.0881,3600.0
2010-06-25 12:05:00,24.35,24.37,24.35,24.37,200.0,24.0782,24.098,24.0782,24.098,200.0
2010-06-25 12:10:00,24.42,24.45,24.34,24.34,15100.0,24.1474,24.1771,24.0683,24.0683,15100.0
2010-06-25 12:15:00,24.33,24.33,24.3,24.32,2900.0,24.0584,24.0584,24.0287,24.0485,2900.0
2010-06-25 12:20:00,24.37,24.42,24.37,24.37,2800.0,24.098,24.1474,24.098,24.098,2800.0
2010-06-25 12:25:00,24.38,24.4,24.35,24.38,3500.0,24.1078,24.1276,24.0782,24.1078,3500.0
2010-06-25 12:30:00,24.38,24.39,24.3,24.32,5700.0,24.1078,24.1177,24.0287,24.0485,5700.0
2010-06-25 12:35:00,24.31,24.32,24.3,24.3,700.0,24.0386,24.0485,24.0287,24.0287,700.0
2010-06-25 12:40:00,24.29,24.35,24.28,24.35,7800.0,24.0188,24.0782,24.009,24.0782,7800.0
2010-06-25 12:45:00,24.36,24.38,24.35,24.36,1700.0,24.0881,24.1078,24.0782,24.0881,1700.0
2010-06-25 12:50:00,24.32,24.34,24.27,24.3,17400.0,24.0485,24.0683,23.9991,24.0287,17400.0
2010-06-25 12:55:00,24.3,24.4,24.29,24.4,8300.0,24.0287,24.1276,24.0188,24.1276,8300.0
2010-06-25 13:00:00,24.36,24.39,24.36,24.39,600.0,24.0881,24.1177,24.0881,24.1177,600.0
2010-06-25 13:05:00,24.39,24.48,24.38,24.48,3700.0,24.1177,24.2067,24.1078,24.2067,3700.0
2010-06-25 13:10:00,24.48,24.55,24.4,24.4,3500.0,24.2067,24.2759,24.1276,24.1276,3500.0
2010-06-25 13:15:00,24.4,24.52,24.4,24.42,6300.0,24.1276,24.2463,24.1276,24.1474,6300.0
2010-06-25 13:20:00,24.4,24.42,24.35,24.35,2500.0,24.1276,24.1474,24.0782,24.0782,2500.0
2010-06-25 13:25:00,24.37,24.5,24.37,24.5,2200.0,24.098,24.2265,24.098,24.2265,2200.0
2010-06-25 13:30:00,24.54,24.61,24.54,24.61,1700.0,24.2661,24.3353,24.2661,24.3353,1700.0
2010-06-25 13:35:00,24.68,24.76,24.62,24.62,4600.0,24.4045,24.4836,24.3452,24.3452,4600.0
2010-06-25 13:40:00,24.57,24.7,24.57,24.7,2200.0,24.2957,24.4243,24.2957,24.4243,2200.0
2010-06-25 13:45:00,24.66,24.68,24.54,24.54,12400.0,24.3847,24.4045,24.2661,24.2661,12400.0
2010-06-25 13:50:00,24.52,24.52,24.38,24.42,2300.0,24.2463,24.2463,24.1078,24.1474,2300.0
2010-06-25 13:55:00,24.42,24.5,24.42,24.5,3300.0,24.1474,24.2265,24.1474,24.2265,3300.0
2010-06-25 14:00:00,24.51,24.55,24.51,24.55,2700.0,24.2364,24.2759,24.2364,24.2759,2700.0
2010-06-25 14:05:00,24.49,24.49,24.4,24.4,5100.0,24.2166,24.2166,24.1276,24.1276,5100.0
2010-06-25 14:10:00,24.43,24.47,24.41,24.47,500.0,24.1573,24.1968,24.1375,24.1968,500.0
2010-06-25 14:15:00,24.47,24.55,24.47,24.54,13700.0,24.1968,24.2759,24.1968,24.2661,13700.0
2010-06-25 14:20:00,24.55,24.56,24.51,24.54,3200.0,24.2759,24.2858,24.2364,24.2661,3200.0
2010-06-25 14:25:00,24.52,24.57,24.5,24.57,2600.0,24.2463,24.2957,24.2265,24.2957,2600.0
2010-06-25 14:30:00,24.59,24.63,24.54,24.63,4200.0,24.3155,24.3551,24.2661,24.3551,4200.0
2010-06-25 14:35:00,24.64,24.67,24.63,24.67,3900.0,24.3649,24.3946,24.3551,24.3946,3900.0
2010-06-25 14:40:00,24.67,24.7,24.59,24.59,5700.0,24.3946,24.4243,24.3155,24.3155,5700.0
2010-06-25 14:45:00,24.58,24.6,24.53,24.58,3000.0,24.3056,24.3254,24.2562,24.3056,3000.0
2010-06-25 14:50:00,24.59,24.6,24.58,24.58,1100.0,24.3155,24.3254,24.3056,24.3056,1100.0
2010-06-25 14:55:00,24.6,24.6,24.52,24.54,1800.0,24.3254,24.3254,24.2463,24.2661,1800.0
2010-06-25 15:00:00,24.54,24.54,24.45,24.48,5700.0,24.2661,24.2661,24.1771,24.2067,5700.0
2010-06-25 15:05:00,24.48,24.55,24.45,24.52,19900.0,24.2067,24.2759,24.1771,24.2463,19900.0
2010-06-25 15:10:00,24.53,24.64,24.53,24.64,3500.0,24.2562,24.3649,24.2562,24.3649,3500.0
2010-06-25 15:15:00,24.61,24.61,24.48,24.55,28000.0,24.3353,24.3353,24.2067,24.2759,28000.0
2010-06-25 15:20:00,24.59,24.65,24.59,24.61,1100.0,24.3155,24.3748,24.3155,24.3353,1100.0
2010-06-25 15:25:00,24.63,24.67,24.62,24.66,3800.0,24.3551,24.3946,24.3452,24.3847,3800.0
2010-06-25 15:30:00,24.65,24.75,24.63,24.75,7100.0,24.3748,24.4737,24.3551,24.4737,7100.0
2010-06-25 15:35:00,24.73,24.78,24.7,24.74,14000.0,24.4539,24.5034,24.4243,24.4638,14000.0
2010-06-25 15:40:00,24.74,24.8,24.63,24.64,9900.0,24.4638,24.5232,24.3551,24.3649,9900.0
2010-06-25 15:45:00,24.63,24.75,24.61,24.75,11000.0,24.3551,24.4737,24.3353,24.4737,11000.0
2010-06-25 15:50:00,24.73,24.8,24.62,24.75,35300.0,24.4539,24.5232,24.3452,24.4737,35300.0
2010-06-25 15:55:00,24.75,24.92,24.75,24.92,66000.0,24.4737,24.6418,24.4737,24.6418,66000.0
2010-06-28 09:30:00,24.93,25.14,24.92,25.02,17500.0,24.6517,24.8594,24.6418,24.7407,17500.0
2010-06-28 09:35:00,25.06,25.08,25.0,25.03,15300.0,24.7803,24.8,24.7209,24.7506,15300.0
2010-06-28 09:40:00,25.05,25.16,25.01,25.03,4100.0,24.7704,24.8791,24.7308,24.7506,4100.0
2010-06-28 09:45:00,25.0,25.04,24.97,25.04,14600.0,24.7209,24.7605,24.6913,24.7605,14600.0
2010-06-28 09:50:00,25.06,25.13,25.01,25.06,5200.0,24.7803,24.8495,24.7308,24.7803,5200.0
2010-06-28 09:55:00,25.01,25.07,25.0,25.03,3800.0,24.7308,24.7901,24.7209,24.7506,3800.0
2010-06-28 10:00:00,25.03,25.2,25.03,25.18,7400.0,24.7506,24.9187,24.7506,24.8989,7400.0
2010-06-28 10:05:00,25.17,25.18,25.0,25.01,21300.0,24.889,24.8989,24.7209,24.7308,21300.0
2010-06-28 10:10:00,25.02,25.08,25.01,25.08,9800.0,24.7407,24.8,24.7308,24.8,9800.0
2010-06-28 10:15:00,25.06,25.08,25.04,25.07,5300.0,24.7803,24.8,24.7605,24.7901,5300.0
2010-06-28 10:20:00,25.07,25.19,25.05,25.15,9400.0,24.7901,24.9088,24.7704,24.8692,9400.0
2010-06-28 10:25:00,25.14,25.28,25.13,25.19,18200.0,24.8594,24.9978,24.8495,24.9088,18200.0
2010-06-28 10:30:00,25.23,25.24,25.14,25.14,13000.0,24.9484,24.9582,24.8594,24.8594,13000.0
2010-06-28 10:35:00,25.14,25.22,25.08,25.15,12100.0,24.8594,24.9385,24.8,24.8692,12100.0
2010-06-28 10:40:00,25.12,25.25,25.11,25.23,13200.0,24.8396,24.9681,24.8297,24.9484,13200.0
2010-06-28 10:45:00,25.23,25.25,25.22,25.24,9400.0,24.9484,24.9681,24.9385,24.9582,9400.0
2010-06-28 10:50:00,25.21,25.31,25.21,25.31,8100.0,24.9286,25.0275,24.9286,25.0275,8100.0
2010-06-28 10:55:00,25.32,25.4,25.31,25.38,13500.0,25.0373,25.1165,25.0275,25.0967,13500.0
2010-06-28 11:00:00,25.38,25.5,25.38,25.48,12300.0,25.0967,25.2153,25.0967,25.1956,12300.0
2010-06-28 11:05:00,25.49,25.64,25.49,25.61,19000.0,25.2054,25.3538,25.2054,25.3241,19000.0
2010-06-28 11:10:00,25.61,25.62,25.58,25.6,5300.0,25.3241,25.334,25.2944,25.3142,5300.0
2010-06-28 11:15:00,25.62,25.62,25.52,25.54,6400.0,25.334,25.334,25.2351,25.2549,6400.0
2010-06-28 11:20:00,25.51,25.57,25.5,25.55,7400.0,25.2252,25.2846,25.2153,25.2648,7400.0
2010-06-28 11:25:00,25.57,25.6,25.55,25.59,4600.0,25.2846,25.3142,25.2648,25.3043,4600.0
2010-06-28 11:30:00,25.6,25.75,25.6,25.68,16000.0,25.3142,25.4625,25.3142,25.3933,16000.0
2010-06-28 11:35:00,25.69,25.83,25.68,25.82,11700.0,25.4032,25.5417,25.3933,25.5318,11700.0
2010-06-28 11:40:00,25.82,25.95,25.82,25.86,11900.0,25.5318,25.6603,25.5318,25.5713,11900.0
2010-06-28 11:45:00,25.86,25.86,25.78,25.82,16700.0,25.5713,25.5713,25.4922,25.5318,16700.0
2010-06-28 11:50:00,25.81,25.81,25.75,25.75,2900.0,25.5219,25.5219,25.4625,25.4625,2900.0
2010-06-28 11:55:00,25.75,25.75,25.64,25.64,5000.0,25.4625,25.4625,25.3538,25.3538,5000.0
2010-06-28 12:00:00,25.66,25.69,25.58,25.58,9300.0,25.3736,25.4032,25.2944,25.2944,9300.0
2010-06-28 12:05:00,25.57,25.57,25.51,25.57,8300.0,25.2846,25.2846,25.2252,25.2846,8300.0
2010-06-28 12:10:00,25.56,25.64,25.54,25.6,3000.0,25.2747,25.3538,25.2549,25.3142,3000.0
2010-06-28 12:15:00,25.59,25.61,25.57,25.59,5100.0,25.3043,25.3241,25.2846,25.3043,5100.0
2010-06-28 12:20:00,25.59,25.59,25.52,25.57,7400.0,25.3043,25.3043,25.2351,25.2846,7400.0
2010-06-28 12:25:00,25.58,25.62,25.58,25.58,6500.0,25.2944,25.334,25.2944,25.2944,6500.0
2010-06-28 12:30:00,25.6,25.64,25.54,25.54,6500.0,25.3142,25.3538,25.2549,25.2549,6500.0
2010-06-28 12:35:00,25.56,25.59,25.48,25.48,7400.0,25.2747,25.3043,25.1956,25.1956,7400.0
2010-06-28 12:40:00,25.46,25.53,25.43,25.53,4500.0,25.1758,25.245,25.1461,25.245,4500.0
2010-06-28 12:45:00,25.53,25.59,25.52,25.54,6500.0,25.245,25.3043,25.2351,25.2549,6500.0
2010-06-28 12:50:00,25.54,25.55,25.51,25.54,1400.0,25.2549,25.2648,25.2252,25.2549,1400.0
2010-06-28 12:55:00,25.58,25.66,25.56,25.66,3000.0,25.2944,25.3736,25.2747,25.3736,3000.0
2010-06-28 13:00:00,25.62,25.62,25.55,25.55,3800.0,25.334,25.334,25.2648,25.2648,3800.0
2010-06-28 13:05:00,25.55,25.55,25.53,25.53,3100.0,25.2648,25.2648,25.245,25.245,3100.0
2010-06-28 13:10:00,25.53,25.53,25.45,25.45,2300.0,25.245,25.245,25.1659,25.1659,2300.0
2010-06-28 13:15:00,25.49,25.49,25.43,25.43,6000.0,25.2054,25.2054,25.1461,25.1461,6000.0
2010-06-28 13:20:00,25.44,25.46,25.42,25.45,1700.0,25.156,25.1758,25.1362,25.1659,1700.0
2010-06-28 13:25:00,25.48,25.59,25.46,25.56,4700.0,25.1956,25.3043,25.1758,25.2747,4700.0
2010-06-28 13:30:00,25.56,25.56,25.5,25.5,6700.0,25.2747,25.2747,25.2153,25.2153,6700.0
2010-06-28 13:35:00,25.5,25.53,25.5,25.53,5000.0,25.2153,25.245,25.2153,25.245,5000.0
2010-06-28 13:40:00,25.54,25.57,25.53,25.56,3000.0,25.2549,25.2846,25.245,25.2747,3000.0
2010-06-28 13:45:00,25.56,25.62,25.56,25.61,2900.0,25.2747,25.334,25.2747,25.3241,2900.0
2010-06-28 13:50:00,25.63,25.71,25.63,25.68,4400.0,25.3439,25.423,25.3439,25.3933,4400.0
2010-06-28 13:55:00,25.69,25.73,25.69,25.73,5100.0,25.4032,25.4428,25.4032,25.4428,5100.0
2010-06-28 14:00:00,25.73,25.76,25.7,25.73,6300.0,25.4428,25.4724,25.4131,25.4428,6300.0
2010-06-28 14:05:00,25.75,25.76,25.7,25.71,4800.0,25.4625,25.4724,25.4131,25.423,4800.0
2010-06-28 14:10:00,25.74,25.8,25.73,25.77,5300.0,25.4527,25.512,25.4428,25.4823,5300.0
2010-06-28 14:15:00,25.78,25.78,25.75,25.75,7500.0,25.4922,25.4922,25.4625,25.4625,7500.0
2010-06-28 14:20:00,25.75,25.76,25.73,25.73,6700.0,25.4625,25.4724,25.4428,25.4428,6700.0
2010-06-28 14:25:00,25.73,25.8,25.73,25.74,5200.0,25.4428,25.512,25.4428,25.4527,5200.0
2010-06-28 14:30:00,25.73,25.76,25.72,25.74,7700.0,25.4428,25.4724,25.4329,25.4527,7700.0
2010-06-28 14:35:00,25.73,25.78,25.69,25.78,10100.0,25.4428,25.4922,25.4032,25.4922,10100.0
2010-06-28 14:40:00,25.77,25.85,25.76,25.85,5700.0,25.4823,25.5614,25.4724,25.5614,5700.0
2010-06-28 14:45:00,25.85,25.86,25.83,25.86,8700.0,25.5614,25.5713,25.5417,25.5713,8700.0
2010-06-28 14:50:00,25.85,25.86,25.77,25.78,7900.0,25.5614,25.5713,25.4823,25.4922,7900.0
2010-06-28 14:55:00,25.81,25.86,25.81,25.85,4100.0,25.5219,25.5713,25.5219,25.5614,4100.0
2010-06-28 15:00:00,25.87,25.9,25.86,25.88,5600.0,25.5812,25.6109,25.5713,25.5911,5600.0
2010-06-28 15:05:00,25.88,25.98,25.88,25.92,17000.0,25.5911,25.69,25.5911,25.6306,17000.0
2010-06-28 15:10:00,25.92,25.95,25.86,25.9,12000.0,25.6306,25.6603,25.5713,25.6109,12000.0
2010-06-28 15:15:00,25.89,26.0,25.87,26.0,13900.0,25.601,25.7098,25.5812,25.7098,13900.0
2010-06-28 15:20:00,26.0,26.03,25.9,25.92,18100.0,25.7098,25.7394,25.6109,25.6306,18100.0
2010-06-28 15:25:00,25.93,25.95,25.9,25.95,11500.0,25.6405,25.6603,25.6109,25.6603,11500.0
2010-06-28 15:30:00,25.93,25.98,25.9,25.94,21500.0,25.6405,25.69,25.6109,25.6504,21500.0
2010-06-28 15:35:00,25.93,25.93,25.91,25.91,6900.0,25.6405,25.6405,25.6208,25.6208,6900.0
2010-06-28 15:40:00,25.93,26.03,25.92,25.98,10500.0,25.6405,25.7394,25.6306,25.69,10500.0
2010-06-28 15:45:00,25.98,26.02,25.82,25.98,19200.0,25.69,25.7295,25.5318,25.69,19200.0
2010-06-28 15:50:00,25.98,26.0,25.79,25.85,30700.0,25.69,25.7098,25.5021,25.5614,30700.0
2010-06-28 15:55:00,25.85,25.86,25.8,25.83,22800.0,25.5614,25.5713,25.512,25.5417,22800.0
2010-06-29 09:30:00,25.26,25.26,24.76,24.88,15400.0,24.978,24.978,24.4836,24.6023,15400.0
2010-06-29 09:35:00,24.85,24.97,24.79,24.79,8600.0,24.5726,24.6913,24.5133,24.5133,8600.0
2010-06-29 09:40:00,24.79,24.93,24.72,24.76,14200.0,24.5133,24.6517,24.444,24.4836,14200.0
2010-06-29 09:45:00,24.73,24.82,24.64,24.67,18700.0,24.4539,24.5429,24.3649,24.3946,18700.0
2010-06-29 09:50:00,24.64,24.78,24.5,24.78,10300.0,24.3649,24.5034,24.2265,24.5034,10300.0
2010-06-29 09:55:00,24.78,24.82,24.76,24.8,4400.0,24.5034,24.5429,24.4836,24.5232,4400.0
2010-06-29 10:00:00,24.79,24.79,24.46,24.46,10500.0,24.5133,24.5133,24.1869,24.1869,10500.0
2010-06-29 10:05:00,24.4,24.52,24.35,24.52,10900.0,24.1276,24.2463,24.0782,24.2463,10900.0
2010-06-29 10:10:00,24.55,24.59,24.38,24.44,8600.0,24.2759,24.3155,24.1078,24.1672,8600.0
2010-06-29 10:15:00,24.4,24.48,24.37,24.4,22700.0,24.1276,24.2067,24.098,24.1276,22700.0
2010-06-29 10:20:00,24.4,24.4,24.23,24.23,11000.0,24.1276,24.1276,23.9595,23.9595,11000.0
2010-06-29 10:25:00,24.2,24.2,24.04,24.04,6100.0,23.9299,23.9299,23.7716,23.7716,6100.0
2010-06-29 10:30:00,24.09,24.22,24.09,24.2,8900.0,23.8211,23.9496,23.8211,23.9299,8900.0
2010-06-29 10:35:00,24.28,24.28,24.23,24.23,2200.0,24.009,24.009,23.9595,23.9595,2200.0
2010-06-29 10:40:00,24.23,24.33,24.22,24.27,5500.0,23.9595,24.0584,23.9496,23.9991,5500.0
2010-06-29 10:45:00,24.27,24.31,24.23,24.31,4900.0,23.9991,24.0386,23.9595,24.0386,4900.0
2010-06-29 10:50:00,24.28,24.38,24.28,24.38,5000.0,24.009,24.1078,24.009,24.1078,5000.0
2010-06-29 10:55:00,24.41,24.57,24.41,24.57,1900.0,24.1375,24.2957,24.1375,24.2957,1900.0
2010-06-29 11:00:00,24.59,24.62,24.47,24.47,3400.0,24.3155,24.3452,24.1968,24.1968,3400.0
2010-06-29 11:05:00,24.49,24.5,24.36,24.5,7800.0,24.2166,24.2265,24.0881,24.2265,7800.0
2010-06-29 11:10:00,24.56,24.63,24.55,24.57,6500.0,24.2858,24.3551,24.2759,24.2957,6500.0
2010-06-29 11:15:00,24.58,24.58,24.44,24.45,7100.0,24.3056,24.3056,24.1672,24.1771,7100.0
2010-06-29 11:20:00,24.45,24.59,24.45,24.59,8600.0,24.1771,24.3155,24.1771,24.3155,8600.0
2010-06-29 11:25:00,24.58,24.58,24.52,24.52,7100.0,24.3056,24.3056,24.2463,24.2463,7100.0
2010-06-29 11:30:00,24.52,24.53,24.5,24.5,13400.0,24.2463,24.2562,24.2265,24.2265,13400.0
2010-06-29 11:35:00,24.49,24.5,24.44,24.46,4600.0,24.2166,24.2265,24.1672,24.1869,4600.0
2010-06-29 11:40:00,24.45,24.45,24.4,24.4,1700.0,24.1771,24.1771,24.1276,24.1276,1700.0
2010-06-29 11:45:00,24.41,24.52,24.41,24.51,5400.0,24.1375,24.2463,24.1375,24.2364,5400.0
2010-06-29 11:50:00,24.52,24.6,24.51,24.55,13500.0,24.2463,24.3254,24.2364,24.2759,13500.0
2010-06-29 11:55:00,24.52,24.54,24.42,24.45,8400.0,24.2463,24.2661,24.1474,24.1771,8400.0
2010-06-29 12:00:00,24.43,24.43,24.31,24.33,8700.0,24.1573,24.1573,24.0386,24.0584,8700.0
2010-06-29 12:05:00,24.33,24.49,24.33,24.49,7700.0,24.0584,24.2166,24.0584,24.2166,7700.0
2010-06-29 12:10:00,24.49,24.53,24.45,24.52,1200.0,24.2166,24.2562,24.1771,24.2463,1200.0
2010-06-29 12:15:00,24.52,24.59,24.47,24.56,6100.0,24.2463,24.3155,24.1968,24.2858,6100.0
2010-06-29 12:20:00,24.53,24.58,24.49,24.58,3600.0,24.2562,24.3056,24.2166,24.3056,3600.0
2010-06-29 12:25:00,24.59,24.6,24.47,24.48,2400.0,24.3155,24.3254,24.1968,24.2067,2400.0
2010-06-29 12:30:00,24.47,24.53,24.45,24.52,5200.0,24.1968,24.2562,24.1771,24.2463,5200.0
2010-06-29 12:35:00,24.55,24.59,24.55,24.56,2300.0,24.2759,24.3155,24.2759,24.2858,2300.0
2010-06-29 12:40:00,24.54,24.58,24.52,24.53,3700.0,24.2661,24.3056,24.2463,24.2562,3700.0
2010-06-29 12:45:00,24.53,24.56,24.52,24.52,3500.0,24.2562,24.2858,24.2463,24.2463,3500.0
2010-06-29 12:50:00,24.48,24.48,24.42,24.42,3300.0,24.2067,24.2067,24.1474,24.1474,3300.0
2010-06-29 12:55:00,24.35,24.35,24.33,24.34,1300.0,24.0782,24.0782,24.0584,24.0683,1300.0
2010-06-29 13:00:00,24.33,24.34,24.3,24.31,3000.0,24.0584,24.0683,24.0287,24.0386,3000.0
2010-06-29 13:05:00,24.35,24.38,24.31,24.36,1900.0,24.0782,24.1078,24.0386,24.0881,1900.0
2010-06-29 13:10:00,24.39,24.44,24.39,24.42,2800.0,24.1177,24.1672,24.1177,24.1474,2800.0
2010-06-29 13:15:00,24.41,24.41,24.39,24.41,1000.0,24.1375,24.1375,24.1177,24.1375,1000.0
2010-06-29 13:20:00,24.4,24.46,24.34,24.42,8700.0,24.1276,24.1869,24.0683,24.1474,8700.0
2010-06-29 13:25:00,24.38,24.39,24.36,24.38,4500.0,24.1078,24.1177,24.0881,24.1078,4500.0
2010-06-29 13:30:00,24.35,24.36,24.26,24.26,3300.0,24.0782,24.0881,23.9892,23.9892,3300.0
2010-06-29 13:35:00,24.27,24.29,24.2,24.21,8500.0,23.9991,24.0188,23.9299,23.9397,8500.0
2010-06-29 13:40:00,24.21,24.28,24.2,24.25,4000.0,23.9397,24.009,23.9299,23.9793,4000.0
2010-06-29 13:45:00,24.29,24.37,24.29,24.34,3000.0,24.0188,24.098,24.0188,24.0683,3000.0
2010-06-29 13:50:00,24.33,24.33,24.21,24.21,3500.0,24.0584,24.0584,23.9397,23.9397,3500.0
2010-06-29 13:55:00,24.23,24.39,24.23,24.37,3700.0,23.9595,24.1177,23.9595,24.098,3700.0
2010-06-29 14:00:00,24.36,24.39,24.35,24.39,1700.0,24.0881,24.1177,24.0782,24.1177,1700.0
2010-06-29 14:05:00,24.39,24.47,24.39,24.46,3400.0,24.1177,24.1968,24.1177,24.1869,3400.0
2010-06-29 14:10:00,24.46,24.53,24.46,24.49,3600.0,24.1869,24.2562,24.1869,24.2166,3600.0
2010-06-29 14:15:00,24.48,24.49,24.39,24.4,3600.0,24.2067,24.2166,24.1177,24.1276,3600.0
2010-06-29 14:20:00,24.39,24.44,24.34,24.44,3900.0,24.1177,24.1672,24.0683,24.1672,3900.0
2010-06-29 14:25:00,24.44,24.46,24.4,24.43,3000.0,24.1672,24.1869,24.1276,24.1573,3000.0
2010-06-29 14:30:00,24.42,24.42,24.32,24.36,5400.0,24.1474,24.1474,24.0485,24.0881,5400.0
2010-06-29 14:35:00,24.33,24.42,24.33,24.37,4000.0,24.0584,24.1474,24.0584,24.098,4000.0
2010-06-29 14:40:00,24.37,24.38,24.33,24.36,4600.0,24.098,24.1078,24.0584,24.0881,4600.0
2010-06-29 14:45:00,24.36,24.4,24.35,24.38,4900.0,24.0881,24.1276,24.0782,24.1078,4900.0
2010-06-29 14:50:00,24.39,24.39,24.3,24.35,6400.0,24.1177,24.1177,24.0287,24.0782,6400.0
2010-06-29 14:55:00,24.36,24.36,24.2,24.22,7600.0,24.0881,24.0881,23.9299,23.9496,7600.0
2010-06-29 15:00:00,24.2,24.21,24.15,24.18,8800.0,23.9299,23.9397,23.8804,23.9101,8800.0
2010-06-29 15:05:00,24.19,24.19,24.14,24.14,18600.0,23.92,23.92,23.8705,23.8705,18600.0
2010-06-29 15:10:00,24.1,24.18,24.08,24.15,2900.0,23.831,23.9101,23.8112,23.8804,2900.0
2010-06-29 15:15:00,24.17,24.19,24.03,24.03,2100.0,23.9002,23.92,23.7617,23.7617,2100.0
2010-06-29 15:20:00,24.02,24.02,23.86,23.87,15000.0,23.7519,23.7519,23.5936,23.6035,15000.0
2010-06-29 15:25:00,23.89,23.89,23.81,23.88,5400.0,23.6233,23.6233,23.5442,23.6134,5400.0
2010-06-29 15:30:00,23.87,23.96,23.83,23.96,8900.0,23.6035,23.6925,23.564,23.6925,8900.0
2010-06-29 15:35:00,23.97,24.09,23.97,24.03,8900.0,23.7024,23.8211,23.7024,23.7617,8900.0
2010-06-29 15:40:00,24.03,24.11,24.01,24.01,8400.0,23.7617,23.8409,23.742,23.742,8400.0
2010-06-29 15:45:00,24.0,24.01,23.85,23.89,12200.0,23.7321,23.742,23.5838,23.6233,12200.0
2010-06-29 15:50:00,23.88,24.0,23.84,23.99,23900.0,23.6134,23.7321,23.5739,23.7222,23900.0
2010-06-29 15:55:00,24.0,24.08,23.97,24.04,57000.0,23.7321,23.8112,23.7024,23.7716,57000.0
2010-06-30 09:30:00,23.97,24.0,23.66,23.78,25200.0,23.7024,23.7321,23.3959,23.5145,25200.0
2010-06-30 09:35:00,23.79,23.93,23.79,23.92,4500.0,23.5244,23.6629,23.5244,23.653,4500.0
2010-06-30 09:40:00,24.01,24.34,24.01,24.24,2700.0,23.742,24.0683,23.742,23.9694,2700.0
2010-06-30 09:45:00,24.22,24.39,24.16,24.39,6700.0,23.9496,24.1177,23.8903,24.1177,6700.0
2010-06-30 09:50:00,24.36,24.48,24.32,24.48,1900.0,24.0881,24.2067,24.0485,24.2067,1900.0
2010-06-30 09:55:00,24.48,24.48,24.14,24.27,10200.0,24.2067,24.2067,23.8705,23.9991,10200.0
2010-06-30 10:00:00,24.23,24.26,24.21,24.21,3500.0,23.9595,23.9892,23.9397,23.9397,3500.0
2010-06-30 10:05:00,24.17,24.27,24.15,24.16,4400.0,23.9002,23.9991,23.8804,23.8903,4400.0
2010-06-30 10:10:00,24.18,24.25,24.14,24.23,3200.0,23.9101,23.9793,23.8705,23.9595,3200.0
2010-06-30 10:15:00,24.24,24.36,24.24,24.33,1200.0,23.9694,24.0881,23.9694,24.0584,1200.0
2010-06-30 10:20:00,24.33,24.33,24.15,24.16,5600.0,24.0584,24.0584,23.8804,23.8903,5600.0
2010-06-30 10:25:00,24.15,24.28,24.15,24.25,6500.0,23.8804,24.009,23.8804,23.9793,6500.0
2010-06-30 10:30:00,24.22,24.29,24.22,24.29,900.0,23.9496,24.0188,23.9496,24.0188,900.0
2010-06-30 10:35:00,24.26,24.35,24.26,24.35,300.0,23.9892,24.0782,23.9892,24.0782,300.0
2010-06-30 10:40:00,24.35,24.35,24.19,24.21,7000.0,24.0782,24.0782,23.92,23.9397,7000.0
2010-06-30 10:45:00,24.24,24.33,24.24,24.28,1400.0,23.9694,24.0584,23.9694,24.009,1400.0
2010-06-30 10:50:00,24.23,24.34,24.2,24.34,1300.0,23.9595,24.0683,23.9299,24.0683,1300.0
2010-06-30 10:55:00,24.29,24.29,24.2,24.2,700.0,24.0188,24.0188,23.9299,23.9299,700.0
2010-06-30 11:00:00,24.15,24.25,24.15,24.25,3800.0,23.8804,23.9793,23.8804,23.9793,3800.0
2010-06-30 11:05:00,24.23,24.28,24.15,24.19,5200.0,23.9595,24.009,23.8804,23.92,5200.0
2010-06-30 11:10:00,24.17,24.25,24.17,24.25,800.0,23.9002,23.9793,23.9002,23.9793,800.0
2010-06-30 11:15:00,24.25,24.26,24.25,24.26,300.0,23.9793,23.9892,23.9793,23.9892,300.0
2010-06-30 11:20:00,24.25,24.26,24.15,24.25,3600.0,23.9793,23.9892,23.8804,23.9793,3600.0
2010-06-30 11:25:00,24.28,24.28,24.22,24.22,700.0,24.009,24.009,23.9496,23.9496,700.0
2010-06-30 11:30:00,24.18,24.28,24.15,24.27,3600.0,23.9101,24.009,23.8804,23.9991,3600.0
2010-06-30 11:35:00,24.27,24.3,24.26,24.27,1800.0,23.9991,24.0287,23.9892,23.9991,1800.0
2010-06-30 11:40:00,24.26,24.34,24.26,24.34,5600.0,23.9892,24.0683,23.9892,24.0683,5600.0
2010-06-30 11:45:00,24.34,24.4,24.34,24.4,2300.0,24.0683,24.1276,24.0683,24.1276,2300.0
2010-06-30 11:50:00,24.44,24.45,24.37,24.4,2300.0,24.1672,24.1771,24.098,24.1276,2300.0
2010-06-30 11:55:00,24.36,24.44,24.31,24.31,2400.0,24.0881,24.1672,24.0386,24.0386,2400.0
2010-06-30 12:00:00,24.29,24.35,24.24,24.25,3800.0,24.0188,24.0782,23.9694,23.9793,3800.0
2010-06-30 12:05:00,24.24,24.25,24.15,24.16,15200.0,23.9694,23.9793,23.8804,23.8903,15200.0
2010-06-30 12:10:00,24.18,24.23,24.17,24.18,8200.0,23.9101,23.9595,23.9002,23.9101,8200.0
2010-06-30 12:15:00,24.21,24.28,24.2,24.26,1000.0,23.9397,24.009,23.9299,23.9892,1000.0
2010-06-30 12:20:00,24.26,24.26,24.2,24.2,5500.0,23.9892,23.9892,23.9299,23.9299,5500.0
2010-06-30 12:25:00,24.2,24.22,24.17,24.22,14900.0,23.9299,23.9496,23.9002,23.9496,14900.0
2010-06-30 12:30:00,24.22,24.26,24.17,24.22,3600.0,23.9496,23.9892,23.9002,23.9496,3600.0
2010-06-30 12:35:00,24.21,24.25,24.19,24.19,13300.0,23.9397,23.9793,23.92,23.92,13300.0
2010-06-30 12:40:00,24.19,24.19,24.15,24.15,5900.0,23.92,23.92,23.8804,23.8804,5900.0
2010-06-30 12:45:00,24.15,24.16,24.13,24.14,2600.0,23.8804,23.8903,23.8606,23.8705,2600.0
2010-06-30 12:50:00,24.16,24.2,24.16,24.19,9100.0,23.8903,23.9299,23.8903,23.92,9100.0
2010-06-30 12:55:00,24.17,24.17,24.12,24.12,2300.0,23.9002,23.9002,23.8507,23.8507,2300.0
2010-06-30 13:00:00,24.11,24.11,24.08,24.1,3100.0,23.8409,23.8409,23.8112,23.831,3100.0
2010-06-30 13:05:00,24.08,24.08,24.04,24.07,2500.0,23.8112,23.8112,23.7716,23.8013,2500.0
2010-06-30 13:10:00,24.07,24.1,24.07,24.09,3400.0,23.8013,23.831,23.8013,23.8211,3400.0
2010-06-30 13:15:00,24.09,24.1,24.08,24.09,3400.0,23.8211,23.831,23.8112,23.8211,3400.0
2010-06-30 13:20:00,24.1,24.16,24.09,24.16,2700.0,23.831,23.8903,23.8211,23.8903,2700.0
2010-06-30 13:25:00,24.17,24.17,24.17,24.17,400.0,23.9002,23.9002,23.9002,23.9002,400.0
2010-06-30 13:30:00,24.19,24.19,24.06,24.06,2300.0,23.92,23.92,23.7914,23.7914,2300.0
2010-06-30 13:35:00,24.13,24.14,24.12,24.13,500.0,23.8606,23.8705,23.8507,23.8606,500.0
2010-06-30 13:40:00,24.1,24.16,24.1,24.15,1900.0,23.831,23.8903,23.831,23.8804,1900.0
2010-06-30 13:45:00,24.15,24.15,24.1,24.11,4300.0,23.8804,23.8804,23.831,23.8409,4300.0
2010-06-30 13:50:00,24.12,24.13,24.08,24.13,3200.0,23.8507,23.8606,23.8112,23.8606,3200.0
2010-06-30 13:55:00,24.12,24.14,24.11,24.14,1400.0,23.8507,23.8705,23.8409,23.8705,1400.0
2010-06-30 14:00:00,24.13,24.15,24.07,24.08,6000.0,23.8606,23.8804,23.8013,23.8112,6000.0
2010-06-30 14:05:00,24.09,24.13,24.04,24.08,2000.0,23.8211,23.8606,23.7716,23.8112,2000.0
2010-06-30 14:10:00,24.06,24.09,24.03,24.05,5100.0,23.7914,23.8211,23.7617,23.7815,5100.0
2010-06-30 14:15:00,24.05,24.13,24.03,24.13,1800.0,23.7815,23.8606,23.7617,23.8606,1800.0
2010-06-30 14:20:00,24.13,24.13,23.96,23.99,2100.0,23.8606,23.8606,23.6925,23.7222,2100.0
2010-06-30 14:25:00,23.95,23.99,23.94,23.99,8500.0,23.6826,23.7222,23.6728,23.7222,8500.0
2010-06-30 14:30:00,23.99,24.0,23.92,23.95,6800.0,23.7222,23.7321,23.653,23.6826,6800.0
2010-06-30 14:35:00,23.95,23.97,23.91,23.93,14400.0,23.6826,23.7024,23.6431,23.6629,14400.0
2010-06-30 14:40:00,23.93,23.95,23.84,23.86,11800.0,23.6629,23.6826,23.5739,23.5936,11800.0
2010-06-30 14:45:00,23.87,23.94,23.85,23.93,10300.0,23.6035,23.6728,23.5838,23.6629,10300.0
2010-06-30 14:50:00,23.95,24.03,23.92,24.03,2900.0,23.6826,23.7617,23.653,23.7617,2900.0
2010-06-30 14:55:00,24.04,24.06,23.96,23.96,9900.0,23.7716,23.7914,23.6925,23.6925,9900.0
2010-06-30 15:00:00,23.98,24.0,23.98,24.0,2300.0,23.7123,23.7321,23.7123,23.7321,2300.0
2010-06-30 15:05:00,24.01,24.07,24.01,24.07,800.0,23.742,23.8013,23.742,23.8013,800.0
2010-06-30 15:10:00,24.08,24.09,23.97,23.97,5400.0,23.8112,23.8211,23.7024,23.7024,5400.0
2010-06-30 15:15:00,24.0,24.0,23.86,23.9,2900.0,23.7321,23.7321,23.5936,23.6332,2900.0
2010-06-30 15:20:00,23.91,23.92,23.88,23.88,6500.0,23.6431,23.653,23.6134,23.6134,6500.0
2010-06-30 15:25:00,23.9,23.9,23.74,23.78,9700.0,23.6332,23.6332,23.475,23.5145,9700.0
2010-06-30 15:30:00,23.75,23.82,23.69,23.7,5000.0,23.4849,23.5541,23.4255,23.4354,5000.0
2010-06-30 15:35:00,23.73,23.78,23.68,23.68,8200.0,23.4651,23.5145,23.4157,23.4157,8200.0
2010-06-30 15:40:00,23.67,23.73,23.55,23.55,10400.0,23.4058,23.4651,23.2871,23.2871,10400.0
2010-06-30 15:45:00,23.53,23.64,23.42,23.64,13100.0,23.2673,23.3761,23.1586,23.3761,13100.0
2010-06-30 15:50:00,23.62,23.64,23.51,23.53,15100.0,23.3563,23.3761,23.2476,23.2673,15100.0
2010-06-30 15:55:00,23.53,23.67,23.5,23.66,28500.0,23.2673,23.4058,23.2377,23.3959,28500.0
2010-07-01 09:30:00,23.75,23.75,23.39,23.63,20600.0,23.4849,23.4849,23.1289,23.3662,20600.0
2010-07-01 09:35:00,23.62,23.87,23.56,23.87,6200.0,23.3563,23.6035,23.297,23.6035,6200.0
2010-07-01 09:40:00,23.85,23.93,23.73,23.9,7600.0,23.5838,23.6629,23.4651,23.6332,7600.0
2010-07-01 09:45:00,23.89,23.99,23.89,23.93,10300.0,23.6233,23.7222,23.6233,23.6629,10300.0
2010-07-01 09:50:00,23.93,23.95,23.91,23.93,8300.0,23.6629,23.6826,23.6431,23.6629,8300.0
2010-07-01 09:55:00,23.93,23.99,23.83,23.99,12100.0,23.6629,23.7222,23.564,23.7222,12100.0
2010-07-01 10:00:00,23.95,23.97,23.74,23.86,24200.0,23.6826,23.7024,23.475,23.5936,24200.0
2010-07-01 10:05:00,23.85,23.93,23.81,23.85,16600.0,23.5838,23.6629,23.5442,23.5838,16600.0
2010-07-01 10:10:00,23.86,23.94,23.77,23.77,24900.0,23.5936,23.6728,23.5047,23.5047,24900.0
2010-07-01 10:15:00,23.77,23.83,23.7,23.7,26000.0,23.5047,23.564,23.4354,23.4354,26000.0
2010-07-01 10:20:00,23.7,23.72,23.58,23.63,13300.0,23.4354,23.4552,23.3168,23.3662,13300.0
2010-07-01 10:25:00,23.59,23.67,23.57,23.57,5700.0,23.3267,23.4058,23.3069,23.3069,5700.0
2010-07-01 10:30:00,23.55,23.58,23.48,23.56,7500.0,23.2871,23.3168,23.2179,23.297,7500.0
2010-07-01 10:35:00,23.57,23.58,23.29,23.29,9800.0,23.3069,23.3168,23.03,23.03,9800.0
2010-07-01 10:40:00,23.32,23.33,23.09,23.14,10100.0,23.0597,23.0696,22.8322,22.8817,10100.0
2010-07-01 10:45:00,23.14,23.32,23.09,23.21,17600.0,22.8817,23.0597,22.8322,22.9509,17600.0
2010-07-01 10:50:00,23.18,23.2,23.02,23.08,25500.0,22.9212,22.941,22.763,22.8224,25500.0
2010-07-01 10:55:00,23.05,23.09,22.88,22.89,158000.0,22.7927,22.8322,22.6246,22.6345,158000.0
2010-07-01 11:00:00,22.91,22.93,22.68,22.85,24700.0,22.6543,22.674,22.4268,22.5949,24700.0
2010-07-01 11:05:00,22.85,22.91,22.75,22.77,19800.0,22.5949,22.6543,22.496,22.5158,19800.0
2010-07-01 11:10:00,22.79,22.85,22.7,22.72,17800.0,22.5356,22.5949,22.4466,22.4664,17800.0
2010-07-01 11:15:00,22.73,22.92,22.73,22.91,43300.0,22.4763,22.6641,22.4763,22.6543,43300.0
2010-07-01 11:20:00,22.89,22.89,22.79,22.89,9200.0,22.6345,22.6345,22.5356,22.6345,9200.0
2010-07-01 11:25:00,22.87,23.0,22.84,22.99,28700.0,22.6147,22.7432,22.585,22.7334,28700.0
2010-07-01 11:30:00,22.99,23.07,22.98,23.04,35800.0,22.7334,22.8125,22.7235,22.7828,35800.0
2010-07-01 11:35:00,23.04,23.04,22.99,23.0,16800.0,22.7828,22.7828,22.7334,22.7432,16800.0
2010-07-01 11:40:00,23.0,23.01,22.93,22.94,13100.0,22.7432,22.7531,22.674,22.6839,13100.0
2010-07-01 11:45:00,22.94,23.01,22.92,23.0,17000.0,22.6839,22.7531,22.6641,22.7432,17000.0
2010-07-01 11:50:00,23.0,23.02,22.95,22.99,15800.0,22.7432,22.763,22.6938,22.7334,15800.0
2010-07-01 11:55:00,22.99,23.03,22.95,23.03,19000.0,22.7334,22.7729,22.6938,22.7729,19000.0
2010-07-01 12:00:00,23.03,23.07,22.97,23.06,21100.0,22.7729,22.8125,22.7136,22.8026,21100.0
2010-07-01 12:05:00,23.04,23.05,23.01,23.01,3100.0,22.7828,22.7927,22.7531,22.7531,3100.0
2010-07-01 12:10:00,23.02,23.02,22.96,23.0,5000.0,22.763,22.763,22.7037,22.7432,5000.0
2010-07-01 12:15:00,22.99,23.0,22.92,22.98,5600.0,22.7334,22.7432,22.6641,22.7235,5600.0
2010-07-01 12:20:00,22.98,23.03,22.98,23.02,5100.0,22.7235,22.7729,22.7235,22.763,5100.0
2010-07-01 12:25:00,23.02,23.03,22.93,23.0,9800.0,22.763,22.7729,22.674,22.7432,9800.0
2010-07-01 12:30:00,23.0,23.07,22.99,23.07,8300.0,22.7432,22.8125,22.7334,22.8125,8300.0
2010-07-01 12:35:00,23.08,23.17,23.05,23.12,12200.0,22.8224,22.9113,22.7927,22.8619,12200.0
2010-07-01 12:40:00,23.13,23.23,23.13,23.2,23900.0,22.8718,22.9707,22.8718,22.941,23900.0
2010-07-01 12:45:00,23.19,23.19,23.02,23.03,5000.0,22.9311,22.9311,22.763,22.7729,5000.0
2010-07-01 12:50:00,23.03,23.04,22.92,22.94,25300.0,22.7729,22.7828,22.6641,22.6839,25300.0
2010-07-01 12:55:00,22.94,22.95,22.74,22.74,12900.0,22.6839,22.6938,22.4861,22.4861,12900.0
2010-07-01 13:00:00,22.75,22.78,22.73,22.73,7100.0,22.496,22.5257,22.4763,22.4763,7100.0
2010-07-01 13:05:00,22.74,22.78,22.72,22.74,9800.0,22.4861,22.5257,22.4664,22.4861,9800.0
2010-07-01 13:10:00,22.75,22.79,22.72,22.75,5400.0,22.496,22.5356,22.4664,22.496,5400.0
2010-07-01 13:15:00,22.77,22.97,22.77,22.96,6100.0,22.5158,22.7136,22.5158,22.7037,6100.0
2010-07-01 13:20:00,22.97,23.02,22.96,22.99,11600.0,22.7136,22.763,22.7037,22.7334,11600.0
2010-07-01 13:25:00,22.98,23.0,22.94,22.95,3800.0,22.7235,22.7432,22.6839,22.6938,3800.0
2010-07-01 13:30:00,22.95,23.1,22.95,23.09,4400.0,22.6938,22.8421,22.6938,22.8322,4400.0
2010-07-01 13:35:00,23.08,23.15,23.08,23.15,5400.0,22.8224,22.8916,22.8224,22.8916,5400.0
2010-07-01 13:40:00,23.15,23.16,23.02,23.11,5400.0,22.8916,22.9015,22.763,22.852,5400.0
2010-07-01 13:45:00,23.13,23.14,23.01,23.05,4000.0,22.8718,22.8817,22.7531,22.7927,4000.0
2010-07-01 13:50:00,23.03,23.09,23.0,23.08,8600.0,22.7729,22.8322,22.7432,22.8224,8600.0
2010-07-01 13:55:00,23.06,23.09,23.06,23.08,3900.0,22.8026,22.8322,22.8026,22.8224,3900.0
2010-07-01 14:00:00,23.08,23.13,23.06,23.08,7900.0,22.8224,22.8718,22.8026,22.8224,7900.0
2010-07-01 14:05:00,23.09,23.1,23.01,23.02,4300.0,22.8322,22.8421,22.7531,22.763,4300.0
2010-07-01 14:10:00,23.03,23.04,23.0,23.02,7800.0,22.7729,22.7828,22.7432,22.763,7800.0
2010-07-01 14:15:00,23.02,23.11,23.0,23.02,9400.0,22.763,22.852,22.7432,22.763,9400.0
2010-07-01 14:20:00,23.02,23.02,22.93,23.0,5600.0,22.763,22.763,22.674,22.7432,5600.0
2010-07-01 14:25:00,23.0,23.02,22.94,22.97,3600.0,22.7432,22.763,22.6839,22.7136,3600.0
2010-07-01 14:30:00,22.97,23.0,22.94,22.97,6400.0,22.7136,22.7432,22.6839,22.7136,6400.0
2010-07-01 14:35:00,22.98,23.03,22.92,22.99,20600.0,22.7235,22.7729,22.6641,22.7334,20600.0
2010-07-01 14:40:00,22.99,23.0,22.86,22.9,16400.0,22.7334,22.7432,22.6048,22.6444,16400.0
2010-07-01 14:45:00,22.89,22.91,22.87,22.89,8500.0,22.6345,22.6543,22.6147,22.6345,8500.0
2010-07-01 14:50:00,22.89,22.89,22.78,22.81,15500.0,22.6345,22.6345,22.5257,22.5554,15500.0
2010-07-01 14:55:00,22.81,22.87,22.79,22.85,11300.0,22.5554,22.6147,22.5356,22.5949,11300.0
2010-07-01 15:00:00,22.86,22.91,22.85,22.9,13600.0,22.6048,22.6543,22.5949,22.6444,13600.0
2010-07-01 15:05:00,22.89,22.94,22.88,22.94,13000.0,22.6345,22.6839,22.6246,22.6839,13000.0
2010-07-01 15:10:00,22.94,22.95,22.89,22.92,7900.0,22.6839,22.6938,22.6345,22.6641,7900.0
2010-07-01 15:15:00,22.91,22.92,22.82,22.85,13300.0,22.6543,22.6641,22.5653,22.5949,13300.0
2010-07-01 15:20:00,22.84,22.88,22.77,22.82,8300.0,22.585,22.6246,22.5158,22.5653,8300.0
2010-07-01 15:25:00,22.82,22.91,22.76,22.9,12600.0,22.5653,22.6543,22.5059,22.6444,12600.0
2010-07-01 15:30:00,22.89,23.0,22.87,23.0,22700.0,22.6345,22.7432,22.6147,22.7432,22700.0
2010-07-01 15:35:00,23.0,23.02,22.95,23.0,32500.0,22.7432,22.763,22.6938,22.7432,32500.0
2010-07-01 15:40:00,23.0,23.01,22.96,23.01,23700.0,22.7432,22.7531,22.7037,22.7531,23700.0
2010-07-01 15:45:00,23.01,23.04,22.93,22.93,21100.0,22.7531,22.7828,22.674,22.674,21100.0
2010-07-01 15:50:00,22.92,23.07,22.87,23.06,63400.0,22.6641,22.8125,22.6147,22.8026,63400.0
2010-07-01 15:55:00,23.06,23.07,22.98,23.0,36100.0,22.8026,22.8125,22.7235,22.7432,36100.0
2010-07-02 09:30:00,23.12,23.13,22.8,23.1,14200.0,22.8619,22.8718,22.5455,22.8421,14200.0
2010-07-02 09:35:00,23.07,23.18,23.0,23.0,4900.0,22.8125,22.9212,22.7432,22.7432,4900.0
2010-07-02 09:40:00,23.06,23.15,23.04,23.04,5600.0,22.8026,22.8916,22.7828,22.7828,5600.0
2010-07-02 09:45:00,23.04,23.2,23.02,23.13,6400.0,22.7828,22.941,22.763,22.8718,6400.0
2010-07-02 09:50:00,23.12,23.14,23.02,23.08,6400.0,22.8619,22.8817,22.763,22.8224,6400.0
2010-07-02 09:55:00,23.06,23.25,23.06,23.24,7400.0,22.8026,22.9905,22.8026,22.9806,7400.0
2010-07-02 10:00:00,23.24,23.27,23.14,23.14,14500.0,22.9806,23.0102,22.8817,22.8817,14500.0
2010-07-02 10:05:00,23.13,23.15,23.08,23.12,9800.0,22.8718,22.8916,22.8224,22.8619,9800.0
2010-07-02 10:10:00,23.12,23.13,23.07,23.1,6400.0,22.8619,22.8718,22.8125,22.8421,6400.0
2010-07-02 10:15:00,23.13,23.18,23.11,23.16,2600.0,22.8718,22.9212,22.852,22.9015,2600.0
2010-07-02 10:20:00,23.17,23.18,23.1,23.1,3200.0,22.9113,22.9212,22.8421,22.8421,3200.0
2010-07-02 10:25:00,23.1,23.17,23.07,23.15,3000.0,22.8421,22.9113,22.8125,22.8916,3000.0
2010-07-02 10:30:00,23.17,23.17,23.1,23.13,5100.0,22.9113,22.9113,22.8421,22.8718,5100.0
2010-07-02 10:35:00,23.13,23.13,23.07,23.09,6100.0,22.8718,22.8718,22.8125,22.8322,6100.0
2010-07-02 10:40:00,23.12,23.18,23.11,23.13,5400.0,22.8619,22.9212,22.852,22.8718,5400.0
2010-07-02 10:45:00,23.13,23.19,23.13,23.18,3200.0,22.8718,22.9311,22.8718,22.9212,3200.0
2010-07-02 10:50:00,23.17,23.17,23.07,23.09,4900.0,22.9113,22.9113,22.8125,22.8322,4900.0
2010-07-02 10:55:00,23.09,23.09,23.0,23.01,4400.0,22.8322,22.8322,22.7432,22.7531,4400.0
2010-07-02 11:00:00,23.0,23.01,22.93,22.96,7000.0,22.7432,22.7531,22.674,22.7037,7000.0
2010-07-02 11:05:00,22.96,23.03,22.96,23.0,9400.0,22.7037,22.7729,22.7037,22.7432,9400.0
2010-07-02 11:10:00,23.0,23.09,22.87,22.97,57200.0,22.7432,22.8322,22.6147,22.7136,57200.0
2010-07-02 11:15:00,22.96,22.97,22.89,22.89,12900.0,22.7037,22.7136,22.6345,22.6345,12900.0
2010-07-02 11:20:00,22.88,22.95,22.83,22.92,5800.0,22.6246,22.6938,22.5751,22.6641,5800.0
2010-07-02 11:25:00,22.96,23.01,22.96,22.98,2600.0,22.7037,22.7531,22.7037,22.7235,2600.0
2010-07-02 11:30:00,22.96,22.97,22.89,22.93,2400.0,22.7037,22.7136,22.6345,22.674,2400.0
2010-07-02 11:35:00,22.92,22.93,22.82,22.82,11000.0,22.6641,22.674,22.5653,22.5653,11000.0
2010-07-02 11:40:00,22.83,22.87,22.79,22.86,6100.0,22.5751,22.6147,22.5356,22.6048,6100.0
2010-07-02 11:45:00,22.86,22.87,22.83,22.87,3900.0,22.6048,22.6147,22.5751,22.6147,3900.0
2010-07-02 11:50:00,22.89,23.08,22.89,23.08,3900.0,22.6345,22.8224,22.6345,22.8224,3900.0
2010-07-02 11:55:00,23.05,23.07,22.94,22.97,6500.0,22.7927,22.8125,22.6839,22.7136,6500.0
2010-07-02 12:00:00,23.01,23.01,23.0,23.0,1300.0,22.7531,22.7531,22.7432,22.7432,1300.0
2010-07-02 12:05:00,23.01,23.08,22.98,23.08,3000.0,22.7531,22.8224,22.7235,22.8224,3000.0
2010-07-02 12:10:00,23.15,23.19,23.15,23.19,2600.0,22.8916,22.9311,22.8916,22.9311,2600.0
2010-07-02 12:15:00,23.18,23.19,23.11,23.11,4800.0,22.9212,22.9311,22.852,22.852,4800.0
2010-07-02 12:20:00,23.09,23.12,23.09,23.11,1800.0,22.8322,22.8619,22.8322,22.852,1800.0
2010-07-02 12:25:00,23.15,23.28,23.15,23.26,3800.0,22.8916,23.0201,22.8916,23.0003,3800.0
2010-07-02 12:30:00,23.26,23.26,23.17,23.22,6100.0,23.0003,23.0003,22.9113,22.9608,6100.0
2010-07-02 12:35:00,23.22,23.22,23.17,23.2,4200.0,22.9608,22.9608,22.9113,22.941,4200.0
2010-07-02 12:40:00,23.21,23.26,23.18,23.18,8100.0,22.9509,23.0003,22.9212,22.9212,8100.0
2010-07-02 12:45:00,23.18,23.25,23.16,23.25,4900.0,22.9212,22.9905,22.9015,22.9905,4900.0
2010-07-02 12:50:00,23.26,23.26,23.2,23.2,3900.0,23.0003,23.0003,22.941,22.941,3900.0
2010-07-02 12:55:00,23.2,23.24,23.2,23.22,2400.0,22.941,22.9806,22.941,22.9608,2400.0
2010-07-02 13:00:00,23.21,23.22,23.11,23.11,3600.0,22.9509,22.9608,22.852,22.852,3600.0
2010-07-02 13:05:00,23.12,23.15,23.11,23.15,4000.0,22.8619,22.8916,22.852,22.8916,4000.0
2010-07-02 13:10:00,23.15,23.26,23.14,23.23,4000.0,22.8916,23.0003,22.8817,22.9707,4000.0
2010-07-02 13:15:00,23.24,23.25,23.22,23.24,3100.0,22.9806,22.9905,22.9608,22.9806,3100.0
2010-07-02 13:20:00,23.25,23.26,23.2,23.21,3300.0,22.9905,23.0003,22.941,22.9509,3300.0
2010-07-02 13:25:00,23.23,23.26,23.13,23.14,3500.0,22.9707,23.0003,22.8718,22.8817,3500.0
2010-07-02 13:30:00,23.16,23.26,23.16,23.25,1900.0,22.9015,23.0003,22.9015,22.9905,1900.0
2010-07-02 13:35:00,23.25,23.26,23.19,23.2,5600.0,22.9905,23.0003,22.9311,22.941,5600.0
2010-07-02 13:40:00,23.2,23.25,23.18,23.23,3500.0,22.941,22.9905,22.9212,22.9707,3500.0
2010-07-02 13:45:00,23.25,23.28,23.25,23.28,3800.0,22.9905,23.0201,22.9905,23.0201,3800.0
2010-07-02 13:50:00,23.28,23.28,23.23,23.25,6000.0,23.0201,23.0201,22.9707,22.9905,6000.0
2010-07-02 13:55:00,23.25,23.28,23.25,23.28,2900.0,22.9905,23.0201,22.9905,23.0201,2900.0
2010-07-02 14:00:00,23.28,23.31,23.27,23.28,2300.0,23.0201,23.0498,23.0102,23.0201,2300.0
2010-07-02 14:05:00,23.3,23.31,23.27,23.3,2200.0,23.0399,23.0498,23.0102,23.0399,2200.0
2010-07-02 14:10:00,23.28,23.29,23.26,23.26,1400.0,23.0201,23.03,23.0003,23.0003,1400.0
2010-07-02 14:15:00,23.26,23.26,23.25,23.25,700.0,23.0003,23.0003,22.9905,22.9905,700.0
2010-07-02 14:20:00,23.24,23.25,23.22,23.25,1200.0,22.9806,22.9905,22.9608,22.9905,1200.0
2010-07-02 14:25:00,23.22,23.22,23.16,23.2,1600.0,22.9608,22.9608,22.9015,22.941,1600.0
2010-07-02 14:30:00,23.19,23.22,23.06,23.06,1600.0,22.9311,22.9608,22.8026,22.8026,1600.0
2010-07-02 14:35:00,23.07,23.08,23.03,23.06,4800.0,22.8125,22.8224,22.7729,22.8026,4800.0
2010-07-02 14:40:00,23.05,23.06,23.01,23.02,2900.0,22.7927,22.8026,22.7531,22.763,2900.0
2010-07-02 14:45:00,23.04,23.07,23.02,23.05,3500.0,22.7828,22.8125,22.763,22.7927,3500.0
2010-07-02 14:50:00,23.05,23.08,23.04,23.07,8800.0,22.7927,22.8224,22.7828,22.8125,8800.0
2010-07-02 14:55:00,23.09,23.12,23.08,23.09,4200.0,22.8322,22.8619,22.8224,22.8322,4200.0
2010-07-02 15:00:00,23.1,23.12,23.06,23.09,3100.0,22.8421,22.8619,22.8026,22.8322,3100.0
2010-07-02 15:05:00,23.09,23.09,23.03,23.07,19400.0,22.8322,22.8322,22.7729,22.8125,19400.0
2010-07-02 15:10:00,23.07,23.1,23.03,23.03,9600.0,22.8125,22.8421,22.7729,22.7729,9600.0
2010-07-02 15:15:00,23.05,23.09,23.04,23.08,2800.0,22.7927,22.8322,22.7828,22.8224,2800.0
2010-07-02 15:20:00,23.11,23.15,23.06,23.15,5300.0,22.852,22.8916,22.8026,22.8916,5300.0
2010-07-02 15:25:00,23.13,23.23,23.13,23.16,8900.0,22.8718,22.9707,22.8718,22.9015,8900.0
2010-07-02 15:30:00,23.14,23.14,23.12,23.12,1800.0,22.8817,22.8817,22.8619,22.8619,1800.0
2010-07-02 15:35:00,23.15,23.3,23.14,23.3,12700.0,22.8916,23.0399,22.8817,23.0399,12700.0
2010-07-02 15:40:00,23.31,23.31,23.17,23.19,4600.0,23.0498,23.0498,22.9113,22.9311,4600.0
2010-07-02 15:45:00,23.21,23.28,23.19,23.21,6600.0,22.9509,23.0201,22.9311,22.9509,6600.0
2010-07-02 15:50:00,23.22,23.23,23.17,23.2,7500.0,22.9608,22.9707,22.9113,22.941,7500.0
2010-07-02 15:55:00,23.17,23.19,23.05,23.08,18900.0,22.9113,22.9311,22.7927,22.8224,18900.0
2010-07-06 09:30:00,23.3,23.61,23.1,23.53,18700.0,23.0399,23.3464,22.8421,23.2673,18700.0
2010-07-06 09:35:00,23.51,23.54,23.35,23.35,14300.0,23.2476,23.2772,23.0893,23.0893,14300.0
2010-07-06 09:40:00,23.31,23.36,23.3,23.31,2700.0,23.0498,23.0992,23.0399,23.0498,2700.0
2010-07-06 09:45:00,23.34,23.41,23.31,23.36,1500.0,23.0795,23.1487,23.0498,23.0992,1500.0
2010-07-06 09:50:00,23.39,23.5,23.39,23.5,13100.0,23.1289,23.2377,23.1289,23.2377,13100.0
2010-07-06 09:55:00,23.5,23.53,23.5,23.5,4800.0,23.2377,23.2673,23.2377,23.2377,4800.0
2010-07-06 10:00:00,23.5,23.59,23.4,23.59,9600.0,23.2377,23.3267,23.1388,23.3267,9600.0
2010-07-06 10:05:00,23.57,23.61,23.46,23.55,6400.0,23.3069,23.3464,23.1981,23.2871,6400.0
2010-07-06 10:10:00,23.58,23.65,23.54,23.64,15400.0,23.3168,23.386,23.2772,23.3761,15400.0
2010-07-06 10:15:00,23.63,23.65,23.6,23.61,5300.0,23.3662,23.386,23.3365,23.3464,5300.0
2010-07-06 10:20:00,23.61,23.77,23.61,23.76,14300.0,23.3464,23.5047,23.3464,23.4948,14300.0
2010-07-06 10:25:00,23.76,23.82,23.75,23.77,7000.0,23.4948,23.5541,23.4849,23.5047,7000.0
2010-07-06 10:30:00,23.75,23.78,23.7,23.78,3500.0,23.4849,23.5145,23.4354,23.5145,3500.0
2010-07-06 10:35:00,23.78,23.88,23.78,23.85,9600.0,23.5145,23.6134,23.5145,23.5838,9600.0
2010-07-06 10:40:00,23.86,23.86,23.72,23.77,1500.0,23.5936,23.5936,23.4552,23.5047,1500.0
2010-07-06 10:45:00,23.73,23.76,23.7,23.7,3000.0,23.4651,23.4948,23.4354,23.4354,3000.0
2010-07-06 10:50:00,23.72,23.73,23.67,23.72,4600.0,23.4552,23.4651,23.4058,23.4552,4600.0
2010-07-06 10:55:00,23.72,23.72,23.56,23.56,4300.0,23.4552,23.4552,23.297,23.297,4300.0
2010-07-06 11:00:00,23.55,23.6,23.54,23.56,3000.0,23.2871,23.3365,23.2772,23.297,3000.0
2010-07-06 11:05:00,23.55,23.55,23.37,23.41,3300.0,23.2871,23.2871,23.1091,23.1487,3300.0
2010-07-06 11:10:00,23.44,23.5,23.34,23.38,6800.0,23.1783,23.2377,23.0795,23.119,6800.0
2010-07-06 11:15:00,23.38,23.42,23.33,23.35,1700.0,23.119,23.1586,23.0696,23.0893,1700.0
2010-07-06 11:20:00,23.31,23.31,23.2,23.26,8100.0,23.0498,23.0498,22.941,23.0003,8100.0
2010-07-06 11:25:00,23.26,23.3,23.1,23.13,5800.0,23.0003,23.0399,22.8421,22.8718,5800.0
2010-07-06 11:30:00,23.15,23.26,23.15,23.26,2500.0,22.8916,23.0003,22.8916,23.0003,2500.0
2010-07-06 11:35:00,23.27,23.34,23.27,23.33,2600.0,23.0102,23.0795,23.0102,23.0696,2600.0
2010-07-06 11:40:00,23.33,23.38,23.3,23.36,3700.0,23.0696,23.119,23.0399,23.0992,3700.0
2010-07-06 11:45:00,23.37,23.37,23.3,23.31,3900.0,23.1091,23.1091,23.0399,23.0498,3900.0
2010-07-06 11:50:00,23.32,23.34,23.28,23.29,3200.0,23.0597,23.0795,23.0201,23.03,3200.0
2010-07-06 11:55:00,23.29,23.4,23.29,23.35,2800.0,23.03,23.1388,23.03,23.0893,2800.0
2010-07-06 12:00:00,23.36,23.49,23.34,23.46,8800.0,23.0992,23.2278,23.0795,23.1981,8800.0
2010-07-06 12:05:00,23.47,23.57,23.44,23.57,6400.0,23.208,23.3069,23.1783,23.3069,6400.0
2010-07-06 12:10:00,23.59,23.61,23.38,23.39,5400.0,23.3267,23.3464,23.119,23.1289,5400.0
2010-07-06 12:15:00,23.36,23.39,23.29,23.39,24000.0,23.0992,23.1289,23.03,23.1289,24000.0
2010-07-06 12:20:00,23.42,23.46,23.28,23.28,7100.0,23.1586,23.1981,23.0201,23.0201,7100.0
2010-07-06 12:25:00,23.3,23.31,23.21,23.27,12000.0,23.0399,23.0498,22.9509,23.0102,12000.0
2010-07-06 12:30:00,23.25,23.28,23.21,23.21,3100.0,22.9905,23.0201,22.9509,22.9509,3100.0
2010-07-06 12:35:00,23.23,23.33,23.23,23.3,2300.0,22.9707,23.0696,22.9707,23.0399,2300.0
2010-07-06 12:40:00,23.29,23.3,23.12,23.12,1900.0,23.03,23.0399,22.8619,22.8619,1900.0
2010-07-06 12:45:00,23.1,23.15,23.09,23.13,6300.0,22.8421,22.8916,22.8322,22.8718,6300.0
2010-07-06 12:50:00,23.09,23.09,23.04,23.04,5700.0,22.8322,22.8322,22.7828,22.7828,5700.0
2010-07-06 12:55:00,23.01,23.05,22.96,22.96,3800.0,22.7531,22.7927,22.7037,22.7037,3800.0
2010-07-06 13:00:00,22.97,23.01,22.97,23.0,13400.0,22.7136,22.7531,22.7136,22.7432,13400.0
2010-07-06 13:05:00,23.01,23.09,23.01,23.09,6700.0,22.7531,22.8322,22.7531,22.8322,6700.0
2010-07-06 13:10:00,23.06,23.09,23.0,23.01,14800.0,22.8026,22.8322,22.7432,22.7531,14800.0
2010-07-06 13:15:00,23.0,23.01,22.9,22.92,8200.0,22.7432,22.7531,22.6444,22.6641,8200.0
2010-07-06 13:20:00,22.93,22.99,22.92,22.99,2500.0,22.674,22.7334,22.6641,22.7334,2500.0
2010-07-06 13:25:00,22.97,23.04,22.95,23.04,3000.0,22.7136,22.7828,22.6938,22.7828,3000.0
2010-07-06 13:30:00,23.05,23.05,22.97,22.99,2000.0,22.7927,22.7927,22.7136,22.7334,2000.0
2010-07-06 13:35:00,22.97,22.97,22.85,22.85,2300.0,22.7136,22.7136,22.5949,22.5949,2300.0
2010-07-06 13:40:00,22.84,22.92,22.82,22.82,14900.0,22.585,22.6641,22.5653,22.5653,14900.0
2010-07-06 13:45:00,22.79,22.81,22.76,22.76,2000.0,22.5356,22.5554,22.5059,22.5059,2000.0
2010-07-06 13:50:00,22.75,22.76,22.68,22.69,6900.0,22.496,22.5059,22.4268,22.4367,6900.0
2010-07-06 13:55:00,22.69,22.73,22.66,22.73,2600.0,22.4367,22.4763,22.407,22.4763,2600.0
2010-07-06 14:00:00,22.77,22.77,22.73,22.74,1100.0,22.5158,22.5158,22.4763,22.4861,1100.0
2010-07-06 14:05:00,22.74,22.74,22.58,22.65,7700.0,22.4861,22.4861,22.3279,22.3972,7700.0
2010-07-06 14:10:00,22.63,22.65,22.41,22.44,22800.0,22.3774,22.3972,22.1598,22.1895,22800.0
2010-07-06 14:15:00,22.44,22.49,22.43,22.46,15100.0,22.1895,22.2389,22.1796,22.2093,15100.0
2010-07-06 14:20:00,22.46,22.48,22.38,22.48,12700.0,22.2093,22.2291,22.1302,22.2291,12700.0
2010-07-06 14:25:00,22.48,22.56,22.47,22.51,10500.0,22.2291,22.3082,22.2192,22.2587,10500.0
2010-07-06 14:30:00,22.54,22.54,22.52,22.53,5300.0,22.2884,22.2884,22.2686,22.2785,5300.0
2010-07-06 14:35:00,22.53,22.58,22.46,22.47,19300.0,22.2785,22.3279,22.2093,22.2192,19300.0
2010-07-06 14:40:00,22.47,22.47,22.44,22.45,14000.0,22.2192,22.2192,22.1895,22.1994,14000.0
2010-07-06 14:45:00,22.44,22.45,22.35,22.35,12600.0,22.1895,22.1994,22.1005,22.1005,12600.0
2010-07-06 14:50:00,22.34,22.36,22.3,22.34,18500.0,22.0906,22.1104,22.0511,22.0906,18500.0
2010-07-06 14:55:00,22.33,22.33,22.15,22.15,48800.0,22.0807,22.0807,21.9027,21.9027,48800.0
2010-07-06 15:00:00,22.15,22.17,22.02,22.16,68900.0,21.9027,21.9225,21.7742,21.9126,68900.0
2010-07-06 15:05:00,22.16,22.31,22.14,22.31,29900.0,21.9126,22.0609,21.8928,22.0609,29900.0
2010-07-06 15:10:00,22.3,22.35,22.18,22.35,20600.0,22.0511,22.1005,21.9324,22.1005,20600.0
2010-07-06 15:15:00,22.37,22.38,22.11,22.2,39100.0,22.1203,22.1302,21.8632,21.9522,39100.0
2010-07-06 15:20:00,22.2,22.22,22.06,22.15,22600.0,21.9522,21.972,21.8137,21.9027,22600.0
2010-07-06 15:25:00,22.15,22.27,22.15,22.19,16800.0,21.9027,22.0214,21.9027,21.9423,16800.0
2010-07-06 15:30:00,22.19,22.25,22.11,22.13,21500.0,21.9423,22.0016,21.8632,21.883,21500.0
2010-07-06 15:35:00,22.17,22.22,22.13,22.14,20200.0,21.9225,21.972,21.883,21.8928,20200.0
2010-07-06 15:40:00,22.14,22.26,22.12,22.23,36200.0,21.8928,22.0115,21.8731,21.9818,36200.0
2010-07-06 15:45:00,22.24,22.3,22.09,22.09,28400.0,21.9917,22.0511,21.8434,21.8434,28400.0
2010-07-06 15:50:00,22.11,22.21,22.03,22.17,23100.0,21.8632,21.9621,21.7841,21.9225,23100.0
2010-07-06 15:55:00,22.15,22.28,22.15,22.21,26200.0,21.9027,22.0313,21.9027,21.9621,26200.0
2010-07-07 09:30:00,22.22,22.56,22.06,22.3,12300.0,21.972,22.3082,21.8137,22.0511,12300.0
2010-07-07 09:35:00,22.27,22.5,22.25,22.4,6000.0,22.0214,22.2488,22.0016,22.1499,6000.0
2010-07-07 09:40:00,22.4,22.43,22.33,22.38,6100.0,22.1499,22.1796,22.0807,22.1302,6100.0
2010-07-07 09:45:00,22.35,22.35,22.09,22.09,14100.0,22.1005,22.1005,21.8434,21.8434,14100.0
2010-07-07 09:50:00,22.16,22.24,22.07,22.07,15100.0,21.9126,21.9917,21.8236,21.8236,15100.0
2010-07-07 09:55:00,22.14,22.26,22.12,22.2,10700.0,21.8928,22.0115,21.8731,21.9522,10700.0
2010-07-07 10:00:00,22.2,22.27,22.2,22.26,16100.0,21.9522,22.0214,21.9522,22.0115,16100.0
2010-07-07 10:05:00,22.24,22.25,22.18,22.24,7100.0,21.9917,22.0016,21.9324,21.9917,7100.0
2010-07-07 10:10:00,22.24,22.3,22.21,22.28,3700.0,21.9917,22.0511,21.9621,22.0313,3700.0
2010-07-07 10:15:00,22.27,22.27,22.16,22.24,10400.0,22.0214,22.0214,21.9126,21.9917,10400.0
2010-07-07 10:20:00,22.24,22.25,22.16,22.16,29400.0,21.9917,22.0016,21.9126,21.9126,29400.0
2010-07-07 10:25:00,22.19,22.22,22.15,22.16,14400.0,21.9423,21.972,21.9027,21.9126,14400.0
2010-07-07 10:30:00,22.19,22.28,22.18,22.28,7400.0,21.9423,22.0313,21.9324,22.0313,7400.0
2010-07-07 10:35:00,22.3,22.45,22.29,22.39,7400.0,22.0511,22.1994,22.0412,22.1401,7400.0
2010-07-07 10:40:00,22.44,22.51,22.44,22.48,4800.0,22.1895,22.2587,22.1895,22.2291,4800.0
2010-07-07 10:45:00,22.49,22.67,22.49,22.67,12100.0,22.2389,22.4169,22.2389,22.4169,12100.0
2010-07-07 10:50:00,22.67,22.7,22.61,22.7,13300.0,22.4169,22.4466,22.3576,22.4466,13300.0
2010-07-07 10:55:00,22.7,22.7,22.66,22.67,6100.0,22.4466,22.4466,22.407,22.4169,6100.0
2010-07-07 11:00:00,22.67,22.7,22.54,22.54,9700.0,22.4169,22.4466,22.2884,22.2884,9700.0
2010-07-07 11:05:00,22.57,22.57,22.53,22.53,3700.0,22.318,22.318,22.2785,22.2785,3700.0
2010-07-07 11:10:00,22.54,22.66,22.54,22.61,22300.0,22.2884,22.407,22.2884,22.3576,22300.0
2010-07-07 11:15:00,22.6,22.63,22.58,22.59,31600.0,22.3477,22.3774,22.3279,22.3378,31600.0
2010-07-07 11:20:00,22.59,22.62,22.56,22.6,7600.0,22.3378,22.3675,22.3082,22.3477,7600.0
2010-07-07 11:25:00,22.6,22.66,22.6,22.66,9000.0,22.3477,22.407,22.3477,22.407,9000.0
2010-07-07 11:30:00,22.66,22.81,22.66,22.78,8400.0,22.407,22.5554,22.407,22.5257,8400.0
2010-07-07 11:35:00,22.78,22.79,22.74,22.76,6900.0,22.5257,22.5356,22.4861,22.5059,6900.0
2010-07-07 11:40:00,22.76,22.76,22.64,22.67,13300.0,22.5059,22.5059,22.3873,22.4169,13300.0
2010-07-07 11:45:00,22.66,22.73,22.66,22.71,22700.0,22.407,22.4763,22.407,22.4565,22700.0
2010-07-07 11:50:00,22.72,22.72,22.61,22.61,6800.0,22.4664,22.4664,22.3576,22.3576,6800.0
2010-07-07 11:55:00,22.59,22.61,22.55,22.58,11900.0,22.3378,22.3576,22.2983,22.3279,11900.0
2010-07-07 12:00:00,22.57,22.6,22.54,22.59,6800.0,22.318,22.3477,22.2884,22.3378,6800.0
2010-07-07 12:05:00,22.56,22.58,22.53,22.55,3400.0,22.3082,22.3279,22.2785,22.2983,3400.0
2010-07-07 12:10:00,22.54,22.61,22.54,22.61,6300.0,22.2884,22.3576,22.2884,22.3576,6300.0
2010-07-07 12:15:00,22.61,22.61,22.54,22.58,5700.0,22.3576,22.3576,22.2884,22.3279,5700.0
2010-07-07 12:20:00,22.56,22.6,22.55,22.6,2200.0,22.3082,22.3477,22.2983,22.3477,2200.0
2010-07-07 12:25:00,22.61,22.65,22.57,22.62,6500.0,22.3576,22.3972,22.318,22.3675,6500.0
2010-07-07 12:30:00,22.67,22.7,22.66,22.68,8200.0,22.4169,22.4466,22.407,22.4268,8200.0
2010-07-07 12:35:00,22.67,22.7,22.64,22.69,2900.0,22.4169,22.4466,22.3873,22.4367,2900.0
2010-07-07 12:40:00,22.67,22.7,22.67,22.7,1300.0,22.4169,22.4466,22.4169,22.4466,1300.0
2010-07-07 12:45:00,22.7,22.7,22.67,22.7,1500.0,22.4466,22.4466,22.4169,22.4466,1500.0
2010-07-07 12:50:00,22.69,22.69,22.65,22.66,3000.0,22.4367,22.4367,22.3972,22.407,3000.0
2010-07-07 12:55:00,22.67,22.75,22.67,22.73,1800.0,22.4169,22.496,22.4169,22.4763,1800.0
2010-07-07 13:00:00,22.71,22.82,22.71,22.82,4400.0,22.4565,22.5653,22.4565,22.5653,4400.0
2010-07-07 13:05:00,22.83,22.83,22.81,22.83,4500.0,22.5751,22.5751,22.5554,22.5751,4500.0
2010-07-07 13:10:00,22.82,22.9,22.82,22.9,6400.0,22.5653,22.6444,22.5653,22.6444,6400.0
2010-07-07 13:15:00,22.9,22.9,22.86,22.9,7500.0,22.6444,22.6444,22.6048,22.6444,7500.0
2010-07-07 13:20:00,22.9,22.97,22.9,22.96,7200.0,22.6444,22.7136,22.6444,22.7037,7200.0
2010-07-07 13:25:00,22.97,23.05,22.97,23.05,12100.0,22.7136,22.7927,22.7136,22.7927,12100.0
2010-07-07 13:30:00,23.03,23.07,23.0,23.0,7600.0,22.7729,22.8125,22.7432,22.7432,7600.0
2010-07-07 13:35:00,23.0,23.01,22.88,22.93,9000.0,22.7432,22.7531,22.6246,22.674,9000.0
2010-07-07 13:40:00,22.97,23.05,22.96,23.05,5100.0,22.7136,22.7927,22.7037,22.7927,5100.0
2010-07-07 13:45:00,23.04,23.13,23.04,23.13,8700.0,22.7828,22.8718,22.7828,22.8718,8700.0
2010-07-07 13:50:00,23.12,23.2,23.05,23.2,6700.0,22.8619,22.941,22.7927,22.941,6700.0
2010-07-07 13:55:00,23.17,23.2,23.15,23.16,6400.0,22.9113,22.941,22.8916,22.9015,6400.0
2010-07-07 14:00:00,23.17,23.31,23.17,23.3,15200.0,22.9113,23.0498,22.9113,23.0399,15200.0
2010-07-07 14:05:00,23.28,23.33,23.21,23.26,12700.0,23.0201,23.0696,22.9509,23.0003,12700.0
2010-07-07 14:10:00,23.26,23.33,23.25,23.28,7800.0,23.0003,23.0696,22.9905,23.0201,7800.0
2010-07-07 14:15:00,23.29,23.29,23.23,23.25,2900.0,23.03,23.03,22.9707,22.9905,2900.0
2010-07-07 14:20:00,23.26,23.29,23.21,23.22,5900.0,23.0003,23.03,22.9509,22.9608,5900.0
2010-07-07 14:25:00,23.22,23.29,23.21,23.27,4000.0,22.9608,23.03,22.9509,23.0102,4000.0
2010-07-07 14:30:00,23.24,23.27,23.22,23.22,3000.0,22.9806,23.0102,22.9608,22.9608,3000.0
2010-07-07 14:35:00,23.21,23.21,23.15,23.17,6500.0,22.9509,22.9509,22.8916,22.9113,6500.0
2010-07-07 14:40:00,23.19,23.2,23.16,23.2,2500.0,22.9311,22.941,22.9015,22.941,2500.0
2010-07-07 14:45:00,23.2,23.22,23.2,23.21,3000.0,22.941,22.9608,22.941,22.9509,3000.0
2010-07-07 14:50:00,23.19,23.22,23.18,23.22,4300.0,22.9311,22.9608,22.9212,22.9608,4300.0
2010-07-07 14:55:00,23.21,23.22,23.12,23.13,20600.0,22.9509,22.9608,22.8619,22.8718,20600.0
2010-07-07 15:00:00,23.13,23.13,23.09,23.1,5600.0,22.8718,22.8718,22.8322,22.8421,5600.0
2010-07-07 15:05:00,23.09,23.13,23.09,23.13,3700.0,22.8322,22.8718,22.8322,22.8718,3700.0
2010-07-07 15:10:00,23.13,23.15,23.12,23.13,10000.0,22.8718,22.8916,22.8619,22.8718,10000.0
2010-07-07 15:15:00,23.13,23.15,23.09,23.11,13300.0,22.8718,22.8916,22.8322,22.852,13300.0
2010-07-07 15:20:00,23.11,23.16,23.11,23.13,24800.0,22.852,22.9015,22.852,22.8718,24800.0
2010-07-07 15:25:00,23.13,23.14,23.07,23.14,9300.0,22.8718,22.8817,22.8125,22.8817,9300.0
2010-07-07 15:30:00,23.14,23.16,23.12,23.15,12100.0,22.8817,22.9015,22.8619,22.8916,12100.0
2010-07-07 15:35:00,23.15,23.22,23.15,23.21,11700.0,22.8916,22.9608,22.8916,22.9509,11700.0
2010-07-07 15:40:00,23.21,23.29,23.18,23.29,16000.0,22.9509,23.03,22.9212,23.03,16000.0
2010-07-07 15:45:00,23.29,23.36,23.28,23.36,14500.0,23.03,23.0992,23.0201,23.0992,14500.0
2010-07-07 15:50:00,23.36,23.46,23.35,23.44,19700.0,23.0992,23.1981,23.0893,23.1783,19700.0
2010-07-07 15:55:00,23.43,23.45,23.33,23.34,24800.0,23.1684,23.1882,23.0696,23.0795,24800.0
2010-07-08 09:30:00,23.61,23.72,22.99,23.43,16300.0,23.3464,23.4552,22.7334,23.1684,16300.0
2010-07-08 09:35:00,23.48,23.73,23.45,23.72,3800.0,23.2179,23.4651,23.1882,23.4552,3800.0
2010-07-08 09:40:00,23.65,23.65,23.49,23.49,3100.0,23.386,23.386,23.2278,23.2278,3100.0
2010-07-08 09:45:00,23.48,23.49,23.3,23.32,4700.0,23.2179,23.2278,23.0399,23.0597,4700.0
2010-07-08 09:50:00,23.27,23.31,23.16,23.22,2700.0,23.0102,23.0498,22.9015,22.9608,2700.0
2010-07-08 09:55:00,23.1,23.2,23.1,23.18,2700.0,22.8421,22.941,22.8421,22.9212,2700.0
2010-07-08 10:00:00,23.25,23.25,23.23,23.25,4500.0,22.9905,22.9905,22.9707,22.9905,4500.0
2010-07-08 10:05:00,23.25,23.25,23.14,23.19,1700.0,22.9905,22.9905,22.8817,22.9311,1700.0
2010-07-08 10:10:00,23.25,23.25,23.22,23.23,8800.0,22.9905,22.9905,22.9608,22.9707,8800.0
2010-07-08 10:15:00,23.25,23.25,23.21,23.25,2800.0,22.9905,22.9905,22.9509,22.9905,2800.0
2010-07-08 10:20:00,23.25,23.25,23.24,23.25,5400.0,22.9905,22.9905,22.9806,22.9905,5400.0
2010-07-08 10:25:00,23.25,23.25,23.21,23.24,3800.0,22.9905,22.9905,22.9509,22.9806,3800.0
2010-07-08 10:30:00,23.23,23.25,23.21,23.23,1200.0,22.9707,22.9905,22.9509,22.9707,1200.0
2010-07-08 10:35:00,23.23,23.23,23.12,23.14,2900.0,22.9707,22.9707,22.8619,22.8817,2900.0
2010-07-08 10:40:00,23.16,23.16,23.07,23.13,1100.0,22.9015,22.9015,22.8125,22.8718,1100.0
2010-07-08 10:45:00,23.14,23.25,23.14,23.22,1600.0,22.8817,22.9905,22.8817,22.9608,1600.0
2010-07-08 10:50:00,23.24,23.24,23.15,23.15,7900.0,22.9806,22.9806,22.8916,22.8916,7900.0
2010-07-08 10:55:00,23.14,23.22,23.11,23.14,2500.0,22.8817,22.9608,22.852,22.8817,2500.0
2010-07-08 11:00:00,23.12,23.12,23.0,23.07,4800.0,22.8619,22.8619,22.7432,22.8125,4800.0
2010-07-08 11:05:00,23.11,23.16,23.04,23.16,4100.0,22.852,22.9015,22.7828,22.9015,4100.0
2010-07-08 11:10:00,23.18,23.18,23.13,23.13,5700.0,22.9212,22.9212,22.8718,22.8718,5700.0
2010-07-08 11:15:00,23.16,23.16,23.1,23.1,14400.0,22.9015,22.9015,22.8421,22.8421,14400.0
2010-07-08 11:20:00,23.11,23.11,23.04,23.08,6000.0,22.852,22.852,22.7828,22.8224,6000.0
2010-07-08 11:25:00,23.08,23.08,23.05,23.06,1600.0,22.8224,22.8224,22.7927,22.8026,1600.0
2010-07-08 11:30:00,23.08,23.11,23.06,23.06,900.0,22.8224,22.852,22.8026,22.8026,900.0
2010-07-08 11:35:00,23.09,23.11,23.01,23.02,5300.0,22.8322,22.852,22.7531,22.763,5300.0
2010-07-08 11:40:00,23.03,23.04,22.97,22.97,7400.0,22.7729,22.7828,22.7136,22.7136,7400.0
2010-07-08 11:45:00,22.95,22.95,22.85,22.86,3400.0,22.6938,22.6938,22.5949,22.6048,3400.0
2010-07-08 11:50:00,22.85,22.85,22.71,22.85,10900.0,22.5949,22.5949,22.4565,22.5949,10900.0
2010-07-08 11:55:00,22.83,22.83,22.81,22.81,2600.0,22.5751,22.5751,22.5554,22.5554,2600.0
2010-07-08 12:00:00,22.8,22.82,22.77,22.82,2500.0,22.5455,22.5653,22.5158,22.5653,2500.0
2010-07-08 12:05:00,22.82,22.82,22.8,22.82,3900.0,22.5653,22.5653,22.5455,22.5653,3900.0
2010-07-08 12:10:00,22.82,22.88,22.79,22.79,4900.0,22.5653,22.6246,22.5356,22.5356,4900.0
2010-07-08 12:15:00,22.78,22.87,22.75,22.8,6600.0,22.5257,22.6147,22.496,22.5455,6600.0
2010-07-08 12:20:00,22.84,22.84,22.79,22.81,2600.0,22.585,22.585,22.5356,22.5554,2600.0
2010-07-08 12:25:00,22.81,22.81,22.78,22.78,5600.0,22.5554,22.5554,22.5257,22.5257,5600.0
2010-07-08 12:30:00,22.76,22.77,22.76,22.76,900.0,22.5059,22.5158,22.5059,22.5059,900.0
2010-07-08 12:35:00,22.79,22.8,22.75,22.77,6900.0,22.5356,22.5455,22.496,22.5158,6900.0
2010-07-08 12:40:00,22.77,22.79,22.71,22.73,11800.0,22.5158,22.5356,22.4565,22.4763,11800.0
2010-07-08 12:45:00,22.78,22.8,22.74,22.78,3600.0,22.5257,22.5455,22.4861,22.5257,3600.0
2010-07-08 12:50:00,22.78,22.81,22.75,22.79,6500.0,22.5257,22.5554,22.496,22.5356,6500.0
2010-07-08 12:55:00,22.78,22.79,22.61,22.63,5100.0,22.5257,22.5356,22.3576,22.3774,5100.0
2010-07-08 13:00:00,22.68,22.68,22.65,22.65,5100.0,22.4268,22.4268,22.3972,22.3972,5100.0
2010-07-08 13:05:00,22.69,22.71,22.69,22.69,2400.0,22.4367,22.4565,22.4367,22.4367,2400.0
2010-07-08 13:10:00,22.71,22.73,22.7,22.73,5500.0,22.4565,22.4763,22.4466,22.4763,5500.0
2010-07-08 13:15:00,22.75,22.81,22.7,22.81,9100.0,22.496,22.5554,22.4466,22.5554,9100.0
2010-07-08 13:20:00,22.81,22.84,22.79,22.84,5000.0,22.5554,22.585,22.5356,22.585,5000.0
2010-07-08 13:25:00,22.84,22.84,22.78,22.78,1800.0,22.585,22.585,22.5257,22.5257,1800.0
2010-07-08 13:30:00,22.79,22.82,22.78,22.8,3800.0,22.5356,22.5653,22.5257,22.5455,3800.0
2010-07-08 13:35:00,22.81,22.85,22.8,22.82,6100.0,22.5554,22.5949,22.5455,22.5653,6100.0
2010-07-08 13:40:00,22.82,22.85,22.82,22.84,3500.0,22.5653,22.5949,22.5653,22.585,3500.0
2010-07-08 13:45:00,22.83,22.83,22.79,22.79,3000.0,22.5751,22.5751,22.5356,22.5356,3000.0
2010-07-08 13:50:00,22.79,22.79,22.73,22.73,3000.0,22.5356,22.5356,22.4763,22.4763,3000.0
2010-07-08 13:55:00,22.7,22.74,22.65,22.74,7400.0,22.4466,22.4861,22.3972,22.4861,7400.0
2010-07-08 14:00:00,22.75,22.79,22.74,22.78,3100.0,22.496,22.5356,22.4861,22.5257,3100.0
2010-07-08 14:05:00,22.77,22.8,22.75,22.78,11900.0,22.5158,22.5455,22.496,22.5257,11900.0
2010-07-08 14:10:00,22.77,22.79,22.7,22.76,14400.0,22.5158,22.5356,22.4466,22.5059,14400.0
2010-07-08 14:15:00,22.74,22.76,22.67,22.76,9200.0,22.4861,22.5059,22.4169,22.5059,9200.0
2010-07-08 14:20:00,22.74,22.74,22.7,22.7,4800.0,22.4861,22.4861,22.4466,22.4466,4800.0
2010-07-08 14:25:00,22.7,22.78,22.7,22.78,3700.0,22.4466,22.5257,22.4466,22.5257,3700.0
2010-07-08 14:30:00,22.77,22.81,22.71,22.73,3900.0,22.5158,22.5554,22.4565,22.4763,3900.0
2010-07-08 14:35:00,22.73,22.74,22.69,22.69,6100.0,22.4763,22.4861,22.4367,22.4367,6100.0
2010-07-08 14:40:00,22.68,22.79,22.66,22.77,4700.0,22.4268,22.5356,22.407,22.5158,4700.0
2010-07-08 14:45:00,22.73,22.8,22.69,22.8,4200.0,22.4763,22.5455,22.4367,22.5455,4200.0
2010-07-08 14:50:00,22.79,22.79,22.74,22.74,2400.0,22.5356,22.5356,22.4861,22.4861,2400.0
2010-07-08 14:55:00,22.74,22.85,22.73,22.85,4100.0,22.4861,22.5949,22.4763,22.5949,4100.0
2010-07-08 15:00:00,22.83,22.86,22.74,22.74,10300.0,22.5751,22.6048,22.4861,22.4861,10300.0
2010-07-08 15:05:00,22.74,22.8,22.7,22.7,5700.0,22.4861,22.5455,22.4466,22.4466,5700.0
2010-07-08 15:10:00,22.71,22.75,22.7,22.72,2900.0,22.4565,22.496,22.4466,22.4664,2900.0
2010-07-08 15:15:00,22.72,22.79,22.71,22.79,6700.0,22.4664,22.5356,22.4565,22.5356,6700.0
2010-07-08 15:20:00,22.8,22.85,22.8,22.85,9000.0,22.5455,22.5949,22.5455,22.5949,9000.0
2010-07-08 15:25:00,22.85,22.92,22.83,22.88,11600.0,22.5949,22.6641,22.5751,22.6246,11600.0
2010-07-08 15:30:00,22.88,23.01,22.76,22.92,35500.0,22.6246,22.7531,22.5059,22.6641,35500.0
2010-07-08 15:35:00,22.9,22.91,22.85,22.91,13100.0,22.6444,22.6543,22.5949,22.6543,13100.0
2010-07-08 15:40:00,22.91,22.94,22.83,22.93,12600.0,22.6543,22.6839,22.5751,22.674,12600.0
2010-07-08 15:45:00,22.94,22.97,22.89,22.94,20800.0,22.6839,22.7136,22.6345,22.6839,20800.0
2010-07-08 15:50:00,22.95,22.97,22.88,22.9,15400.0,22.6938,22.7136,22.6246,22.6444,15400.0
2010-07-08 15:55:00,22.91,23.0,22.9,22.96,39400.0,22.6543,22.7432,22.6444,22.7037,39400.0
2010-07-09 09:30:00,22.95,22.95,22.5,22.93,8600.0,22.6938,22.6938,22.2488,22.674,8600.0
2010-07-09 09:35:00,22.97,23.04,22.87,22.9,13600.0,22.7136,22.7828,22.6147,22.6444,13600.0
2010-07-09 09:40:00,22.92,23.3,22.89,23.1,18700.0,22.6641,23.0399,22.6345,22.8421,18700.0
2010-07-09 09:45:00,23.14,23.23,23.04,23.04,4900.0,22.8817,22.9707,22.7828,22.7828,4900.0
2010-07-09 09:50:00,23.03,23.1,23.02,23.08,5200.0,22.7729,22.8421,22.763,22.8224,5200.0
2010-07-09 09:55:00,23.05,23.11,23.05,23.08,3100.0,22.7927,22.852,22.7927,22.8224,3100.0
2010-07-09 10:00:00,23.11,23.11,23.07,23.1,3200.0,22.852,22.852,22.8125,22.8421,3200.0
2010-07-09 10:05:00,23.09,23.11,23.04,23.05,3500.0,22.8322,22.852,22.7828,22.7927,3500.0
2010-07-09 10:10:00,22.96,23.0,22.95,23.0,1100.0,22.7037,22.7432,22.6938,22.7432,1100.0
2010-07-09 10:15:00,22.97,23.01,22.97,23.0,1700.0,22.7136,22.7531,22.7136,22.7432,1700.0
2010-07-09 10:20:00,22.98,23.11,22.98,23.11,7900.0,22.7235,22.852,22.7235,22.852,7900.0
2010-07-09 10:25:00,23.14,23.16,23.04,23.06,4400.0,22.8817,22.9015,22.7828,22.8026,4400.0
2010-07-09 10:30:00,23.07,23.07,23.0,23.04,3800.0,22.8125,22.8125,22.7432,22.7828,3800.0
2010-07-09 10:35:00,23.08,23.25,23.08,23.25,3800.0,22.8224,22.9905,22.8224,22.9905,3800.0
2010-07-09 10:40:00,23.25,23.38,23.23,23.33,7000.0,22.9905,23.119,22.9707,23.0696,7000.0
2010-07-09 10:45:00,23.28,23.28,23.26,23.27,700.0,23.0201,23.0201,23.0003,23.0102,700.0
2010-07-09 10:50:00,23.24,23.24,23.23,23.24,300.0,22.9806,22.9806,22.9707,22.9806,300.0
2010-07-09 10:55:00,23.24,23.28,23.24,23.28,1300.0,22.9806,23.0201,22.9806,23.0201,1300.0
2010-07-09 11:00:00,23.31,23.31,23.23,23.23,2100.0,23.0498,23.0498,22.9707,22.9707,2100.0
2010-07-09 11:05:00,23.26,23.32,23.13,23.13,3300.0,23.0003,23.0597,22.8718,22.8718,3300.0
2010-07-09 11:10:00,23.11,23.13,23.11,23.12,500.0,22.852,22.8718,22.852,22.8619,500.0
2010-07-09 11:15:00,23.11,23.2,23.07,23.2,4100.0,22.852,22.941,22.8125,22.941,4100.0
2010-07-09 11:20:00,23.19,23.24,23.19,23.21,1300.0,22.9311,22.9806,22.9311,22.9509,1300.0
2010-07-09 11:25:00,23.2,23.21,23.14,23.17,1700.0,22.941,22.9509,22.8817,22.9113,1700.0
2010-07-09 11:30:00,23.17,23.19,23.09,23.1,4400.0,22.9113,22.9311,22.8322,22.8421,4400.0
2010-07-09 11:35:00,23.09,23.13,23.09,23.12,3700.0,22.8322,22.8718,22.8322,22.8619,3700.0
2010-07-09 11:40:00,23.13,23.14,23.08,23.14,5900.0,22.8718,22.8817,22.8224,22.8817,5900.0
2010-07-09 11:45:00,23.14,23.16,23.1,23.16,2500.0,22.8817,22.9015,22.8421,22.9015,2500.0
2010-07-09 11:50:00,23.14,23.15,23.11,23.11,1800.0,22.8817,22.8916,22.852,22.852,1800.0
2010-07-09 11:55:00,23.12,23.14,23.11,23.11,600.0,22.8619,22.8817,22.852,22.852,600.0
2010-07-09 12:00:00,23.13,23.15,23.11,23.13,1700.0,22.8718,22.8916,22.852,22.8718,1700.0
2010-07-09 12:05:00,23.15,23.15,23.14,23.15,1000.0,22.8916,22.8916,22.8817,22.8916,1000.0
2010-07-09 12:10:00,23.16,23.16,23.13,23.13,1200.0,22.9015,22.9015,22.8718,22.8718,1200.0
2010-07-09 12:15:00,23.12,23.15,23.12,23.15,1000.0,22.8619,22.8916,22.8619,22.8916,1000.0
2010-07-09 12:20:00,23.14,23.15,23.13,23.13,1400.0,22.8817,22.8916,22.8718,22.8718,1400.0
2010-07-09 12:25:00,23.12,23.15,23.12,23.13,2200.0,22.8619,22.8916,22.8619,22.8718,2200.0
2010-07-09 12:30:00,23.15,23.16,23.11,23.13,1500.0,22.8916,22.9015,22.852,22.8718,1500.0
2010-07-09 12:35:00,23.13,23.14,23.09,23.1,900.0,22.8718,22.8817,22.8322,22.8421,900.0
2010-07-09 12:40:00,23.09,23.19,23.08,23.13,12600.0,22.8322,22.9311,22.8224,22.8718,12600.0
2010-07-09 12:45:00,23.15,23.37,23.14,23.2,2600.0,22.8916,23.1091,22.8817,22.941,2600.0
2010-07-09 12:50:00,23.24,23.28,23.24,23.26,1700.0,22.9806,23.0201,22.9806,23.0003,1700.0
2010-07-09 12:55:00,23.26,23.28,23.26,23.28,300.0,23.0003,23.0201,23.0003,23.0201,300.0
2010-07-09 13:00:00,23.24,23.29,23.23,23.29,3000.0,22.9806,23.03,22.9707,23.03,3000.0
2010-07-09 13:05:00,23.29,23.31,23.29,23.31,700.0,23.03,23.0498,23.03,23.0498,700.0
2010-07-09 13:10:00,23.29,23.29,23.26,23.29,600.0,23.03,23.03,23.0003,23.03,600.0
2010-07-09 13:15:00,23.27,23.3,23.25,23.27,1600.0,23.0102,23.0399,22.9905,23.0102,1600.0
2010-07-09 13:20:00,23.27,23.27,23.25,23.27,1200.0,23.0102,23.0102,22.9905,23.0102,1200.0
2010-07-09 13:25:00,23.26,23.31,23.26,23.31,1300.0,23.0003,23.0498,23.0003,23.0498,1300.0
2010-07-09 13:30:00,23.3,23.35,23.29,23.29,5200.0,23.0399,23.0893,23.03,23.03,5200.0
2010-07-09 13:35:00,23.26,23.28,23.25,23.27,500.0,23.0003,23.0201,22.9905,23.0102,500.0
2010-07-09 13:40:00,23.23,23.26,23.19,23.24,4100.0,22.9707,23.0003,22.9311,22.9806,4100.0
2010-07-09 13:45:00,23.26,23.29,23.23,23.27,2900.0,23.0003,23.03,22.9707,23.0102,2900.0
2010-07-09 13:50:00,23.27,23.33,23.27,23.31,6500.0,23.0102,23.0696,23.0102,23.0498,6500.0
2010-07-09 13:55:00,23.31,23.33,23.31,23.33,700.0,23.0498,23.0696,23.0498,23.0696,700.0
2010-07-09 14:00:00,23.36,23.37,23.33,23.33,4200.0,23.0992,23.1091,23.0696,23.0696,4200.0
2010-07-09 14:05:00,23.34,23.38,23.33,23.38,2600.0,23.0795,23.119,23.0696,23.119,2600.0
2010-07-09 14:10:00,23.39,23.4,23.38,23.38,2100.0,23.1289,23.1388,23.119,23.119,2100.0
2010-07-09 14:15:00,23.35,23.35,23.33,23.33,300.0,23.0893,23.0893,23.0696,23.0696,300.0
2010-07-09 14:20:00,23.35,23.39,23.34,23.37,1600.0,23.0893,23.1289,23.0795,23.1091,1600.0
2010-07-09 14:25:00,23.34,23.37,23.33,23.33,1700.0,23.0795,23.1091,23.0696,23.0696,1700.0
2010-07-09 14:30:00,23.35,23.35,23.32,23.32,900.0,23.0893,23.0893,23.0597,23.0597,900.0
2010-07-09 14:35:00,23.27,23.34,23.27,23.32,3300.0,23.0102,23.0795,23.0102,23.0597,3300.0
2010-07-09 14:40:00,23.35,23.4,23.35,23.37,1800.0,23.0893,23.1388,23.0893,23.1091,1800.0
2010-07-09 14:45:00,23.4,23.4,23.37,23.37,400.0,23.1388,23.1388,23.1091,23.1091,400.0
2010-07-09 14:50:00,23.39,23.43,23.39,23.4,1900.0,23.1289,23.1684,23.1289,23.1388,1900.0
2010-07-09 14:55:00,23.41,23.47,23.41,23.46,3600.0,23.1487,23.208,23.1487,23.1981,3600.0
2010-07-09 15:00:00,23.45,23.47,23.45,23.47,1600.0,23.1882,23.208,23.1882,23.208,1600.0
2010-07-09 15:05:00,23.47,23.47,23.46,23.47,2400.0,23.208,23.208,23.1981,23.208,2400.0
2010-07-09 15:10:00,23.47,23.5,23.46,23.5,8200.0,23.208,23.2377,23.1981,23.2377,8200.0
2010-07-09 15:15:00,23.52,23.53,23.5,23.51,2100.0,23.2574,23.2673,23.2377,23.2476,2100.0
2010-07-09 15:20:00,23.51,23.52,23.5,23.51,2000.0,23.2476,23.2574,23.2377,23.2476,2000.0
2010-07-09 15:25:00,23.52,23.54,23.49,23.49,9300.0,23.2574,23.2772,23.2278,23.2278,9300.0
2010-07-09 15:30:00,23.49,23.49,23.45,23.45,4200.0,23.2278,23.2278,23.1882,23.1882,4200.0
2010-07-09 15:35:00,23.44,23.47,23.42,23.46,6700.0,23.1783,23.208,23.1586,23.1981,6700.0
2010-07-09 15:40:00,23.44,23.48,23.43,23.48,4400.0,23.1783,23.2179,23.1684,23.2179,4400.0
2010-07-09 15:45:00,23.48,23.49,23.45,23.49,3900.0,23.2179,23.2278,23.1882,23.2278,3900.0
2010-07-09 15:50:00,23.49,23.52,23.43,23.49,5000.0,23.2278,23.2574,23.1684,23.2278,5000.0
2010-07-09 15:55:00,23.49,23.51,23.48,23.5,8400.0,23.2278,23.2476,23.2179,23.2377,8400.0
2010-07-12 09:30:00,23.44,23.44,23.12,23.33,8500.0,23.1783,23.1783,22.8619,23.0696,8500.0
2010-07-12 09:35:00,23.36,23.36,23.19,23.24,4900.0,23.0992,23.0992,22.9311,22.9806,4900.0
2010-07-12 09:40:00,23.29,23.35,23.28,23.31,2800.0,23.03,23.0893,23.0201,23.0498,2800.0
2010-07-12 09:45:00,23.31,23.48,23.31,23.46,2100.0,23.0498,23.2179,23.0498,23.1981,2100.0
2010-07-12 09:50:00,23.47,23.47,23.24,23.29,6600.0,23.208,23.208,22.9806,23.03,6600.0
2010-07-12 09:55:00,23.27,23.34,23.26,23.34,2400.0,23.0102,23.0795,23.0003,23.0795,2400.0
2010-07-12 10:00:00,23.38,23.46,23.29,23.46,3600.0,23.119,23.1981,23.03,23.1981,3600.0
2010-07-12 10:05:00,23.38,23.38,23.13,23.16,4800.0,23.119,23.119,22.8718,22.9015,4800.0
2010-07-12 10:10:00,23.16,23.18,23.15,23.15,4200.0,22.9015,22.9212,22.8916,22.8916,4200.0
2010-07-12 10:15:00,23.15,23.18,23.15,23.16,1300.0,22.8916,22.9212,22.8916,22.9015,1300.0
2010-07-12 10:20:00,23.18,23.18,23.12,23.12,400.0,22.9212,22.9212,22.8619,22.8619,400.0
2010-07-12 10:25:00,23.03,23.09,23.0,23.0,1800.0,22.7729,22.8322,22.7432,22.7432,1800.0
2010-07-12 10:30:00,23.0,23.02,23.0,23.0,1400.0,22.7432,22.763,22.7432,22.7432,1400.0
2010-07-12 10:35:00,23.02,23.03,23.0,23.01,1500.0,22.763,22.7729,22.7432,22.7531,1500.0
2010-07-12 10:40:00,23.02,23.02,22.81,22.82,3000.0,22.763,22.763,22.5554,22.5653,3000.0
2010-07-12 10:45:00,22.79,22.88,22.79,22.85,3900.0,22.5356,22.6246,22.5356,22.5949,3900.0
2010-07-12 10:50:00,22.82,22.85,22.74,22.74,3200.0,22.5653,22.5949,22.4861,22.4861,3200.0
2010-07-12 10:55:00,22.71,22.73,22.69,22.7,2500.0,22.4565,22.4763,22.4367,22.4466,2500.0
2010-07-12 11:00:00,22.7,22.7,22.58,22.6,5900.0,22.4466,22.4466,22.3279,22.3477,5900.0
2010-07-12 11:05:00,22.6,22.61,22.51,22.53,12100.0,22.3477,22.3576,22.2587,22.2785,12100.0
2010-07-12 11:10:00,22.51,22.58,22.51,22.58,5700.0,22.2587,22.3279,22.2587,22.3279,5700.0
2010-07-12 11:15:00,22.58,22.62,22.58,22.6,8000.0,22.3279,22.3675,22.3279,22.3477,8000.0
2010-07-12 11:20:00,22.6,22.7,22.6,22.7,9300.0,22.3477,22.4466,22.3477,22.4466,9300.0
2010-07-12 11:25:00,22.71,22.71,22.64,22.64,4100.0,22.4565,22.4565,22.3873,22.3873,4100.0
2010-07-12 11:30:00,22.65,22.7,22.64,22.7,4300.0,22.3972,22.4466,22.3873,22.4466,4300.0
2010-07-12 11:35:00,22.72,22.8,22.71,22.76,5800.0,22.4664,22.5455,22.4565,22.5059,5800.0
2010-07-12 11:40:00,22.76,22.86,22.76,22.82,13200.0,22.5059,22.6048,22.5059,22.5653,13200.0
2010-07-12 11:45:00,22.82,22.86,22.79,22.82,8300.0,22.5653,22.6048,22.5356,22.5653,8300.0
2010-07-12 11:50:00,22.8,22.83,22.78,22.79,8900.0,22.5455,22.5751,22.5257,22.5356,8900.0
2010-07-12 11:55:00,22.79,22.8,22.75,22.75,3200.0,22.5356,22.5455,22.496,22.496,3200.0
2010-07-12 12:00:00,22.76,22.83,22.74,22.83,4400.0,22.5059,22.5751,22.4861,22.5751,4400.0
2010-07-12 12:05:00,22.85,22.85,22.8,22.82,700.0,22.5949,22.5949,22.5455,22.5653,700.0
2010-07-12 12:10:00,22.83,22.86,22.83,22.85,1200.0,22.5751,22.6048,22.5751,22.5949,1200.0
2010-07-12 12:15:00,22.83,22.84,22.81,22.82,1300.0,22.5751,22.585,22.5554,22.5653,1300.0
2010-07-12 12:20:00,22.82,22.82,22.75,22.78,6100.0,22.5653,22.5653,22.496,22.5257,6100.0
2010-07-12 12:25:00,22.8,22.84,22.77,22.77,1900.0,22.5455,22.585,22.5158,22.5158,1900.0
2010-07-12 12:30:00,22.78,22.78,22.69,22.78,4100.0,22.5257,22.5257,22.4367,22.5257,4100.0
2010-07-12 12:35:00,22.79,22.86,22.79,22.86,1200.0,22.5356,22.6048,22.5356,22.6048,1200.0
2010-07-12 12:40:00,22.9,22.93,22.88,22.92,8200.0,22.6444,22.674,22.6246,22.6641,8200.0
2010-07-12 12:45:00,22.92,22.93,22.84,22.9,7500.0,22.6641,22.674,22.585,22.6444,7500.0
2010-07-12 12:50:00,22.88,22.97,22.88,22.93,6200.0,22.6246,22.7136,22.6246,22.674,6200.0
2010-07-12 12:55:00,22.94,22.96,22.85,22.85,6100.0,22.6839,22.7037,22.5949,22.5949,6100.0
2010-07-12 13:00:00,22.85,22.9,22.8,22.9,6300.0,22.5949,22.6444,22.5455,22.6444,6300.0
2010-07-12 13:05:00,22.9,22.92,22.87,22.87,6000.0,22.6444,22.6641,22.6147,22.6147,6000.0
2010-07-12 13:10:00,22.87,22.87,22.86,22.86,1200.0,22.6147,22.6147,22.6048,22.6048,1200.0
2010-07-12 13:15:00,22.87,22.91,22.87,22.9,4000.0,22.6147,22.6543,22.6147,22.6444,4000.0
2010-07-12 13:20:00,22.9,22.91,22.89,22.9,1100.0,22.6444,22.6543,22.6345,22.6444,1100.0
2010-07-12 13:25:00,22.92,22.95,22.9,22.93,2100.0,22.6641,22.6938,22.6444,22.674,2100.0
2010-07-12 13:30:00,22.94,23.0,22.94,23.0,18200.0,22.6839,22.7432,22.6839,22.7432,18200.0
2010-07-12 13:35:00,23.0,23.06,23.0,23.06,3000.0,22.7432,22.8026,22.7432,22.8026,3000.0
2010-07-12 13:40:00,23.07,23.08,22.98,23.01,2600.0,22.8125,22.8224,22.7235,22.7531,2600.0
2010-07-12 13:45:00,23.03,23.09,23.03,23.09,3300.0,22.7729,22.8322,22.7729,22.8322,3300.0
2010-07-12 13:50:00,23.06,23.2,23.06,23.2,5900.0,22.8026,22.941,22.8026,22.941,5900.0
2010-07-12 13:55:00,23.2,23.26,23.2,23.21,8200.0,22.941,23.0003,22.941,22.9509,8200.0
2010-07-12 14:00:00,23.2,23.2,23.15,23.15,1300.0,22.941,22.941,22.8916,22.8916,1300.0
2010-07-12 14:05:00,23.15,23.15,23.1,23.11,3100.0,22.8916,22.8916,22.8421,22.852,3100.0
2010-07-12 14:10:00,23.08,23.12,23.07,23.07,1400.0,22.8224,22.8619,22.8125,22.8125,1400.0
2010-07-12 14:15:00,23.12,23.18,23.09,23.09,3600.0,22.8619,22.9212,22.8322,22.8322,3600.0
2010-07-12 14:20:00,23.06,23.09,23.05,23.09,1700.0,22.8026,22.8322,22.7927,22.8322,1700.0
2010-07-12 14:25:00,23.1,23.1,23.0,23.04,2000.0,22.8421,22.8421,22.7432,22.7828,2000.0
2010-07-12 14:30:00,23.05,23.1,23.0,23.06,9200.0,22.7927,22.8421,22.7432,22.8026,9200.0
2010-07-12 14:35:00,23.09,23.15,23.09,23.12,2600.0,22.8322,22.8916,22.8322,22.8619,2600.0
2010-07-12 14:40:00,23.1,23.16,23.07,23.16,2800.0,22.8421,22.9015,22.8125,22.9015,2800.0
2010-07-12 14:45:00,23.15,23.18,23.13,23.14,4200.0,22.8916,22.9212,22.8718,22.8817,4200.0
2010-07-12 14:50:00,23.15,23.15,23.02,23.02,2500.0,22.8916,22.8916,22.763,22.763,2500.0
2010-07-12 14:55:00,23.02,23.05,23.0,23.0,3800.0,22.763,22.7927,22.7432,22.7432,3800.0
2010-07-12 15:00:00,23.0,23.07,23.0,23.07,4600.0,22.7432,22.8125,22.7432,22.8125,4600.0
2010-07-12 15:05:00,23.05,23.11,23.02,23.04,7200.0,22.7927,22.852,22.763,22.7828,7200.0
2010-07-12 15:10:00,23.03,23.1,23.02,23.07,4900.0,22.7729,22.8421,22.763,22.8125,4900.0
2010-07-12 15:15:00,23.1,23.11,23.03,23.1,7300.0,22.8421,22.852,22.7729,22.8421,7300.0
2010-07-12 15:20:00,23.1,23.18,23.05,23.16,2900.0,22.8421,22.9212,22.7927,22.9015,2900.0
2010-07-12 15:25:00,23.18,23.18,23.09,23.15,4400.0,22.9212,22.9212,22.8322,22.8916,4400.0
2010-07-12 15:30:00,23.16,23.17,23.12,23.16,8700.0,22.9015,22.9113,22.8619,22.9015,8700.0
2010-07-12 15:35:00,23.16,23.16,23.1,23.14,7900.0,22.9015,22.9015,22.8421,22.8817,7900.0
2010-07-12 15:40:00,23.16,23.2,23.09,23.14,6800.0,22.9015,22.941,22.8322,22.8817,6800.0
2010-07-12 15:45:00,23.15,23.16,23.09,23.1,9300.0,22.8916,22.9015,22.8322,22.8421,9300.0
2010-07-12 15:50:00,23.09,23.14,23.05,23.13,13500.0,22.8322,22.8817,22.7927,22.8718,13500.0
2010-07-12 15:55:00,23.13,23.16,23.07,23.1,22900.0,22.8718,22.9015,22.8125,22.8421,22900.0
2010-07-13 09:30:00,23.49,23.49,23.29,23.35,4900.0,23.2278,23.2278,23.03,23.0893,4900.0
2010-07-13 09:35:00,23.34,23.34,23.23,23.23,4500.0,23.0795,23.0795,22.9707,22.9707,4500.0
2010-07-13 09:40:00,23.29,23.3,23.21,23.26,15300.0,23.03,23.0399,22.9509,23.0003,15300.0
2010-07-13 09:45:00,23.25,23.25,23.09,23.09,8700.0,22.9905,22.9905,22.8322,22.8322,8700.0
2010-07-13 09:50:00,23.06,23.13,23.05,23.13,2100.0,22.8026,22.8718,22.7927,22.8718,2100.0
2010-07-13 09:55:00,23.12,23.17,23.12,23.13,2400.0,22.8619,22.9113,22.8619,22.8718,2400.0
2010-07-13 10:00:00,23.14,23.22,23.13,23.19,5500.0,22.8817,22.9608,22.8718,22.9311,5500.0
2010-07-13 10:05:00,23.22,23.25,23.22,23.25,500.0,22.9608,22.9905,22.9608,22.9905,500.0
2010-07-13 10:10:00,23.26,23.28,23.21,23.24,2600.0,23.0003,23.0201,22.9509,22.9806,2600.0
2010-07-13 10:15:00,23.27,23.35,23.2,23.23,6700.0,23.0102,23.0893,22.941,22.9707,6700.0
2010-07-13 10:20:00,23.23,23.35,23.23,23.35,4600.0,22.9707,23.0893,22.9707,23.0893,4600.0
2010-07-13 10:25:00,23.35,23.35,23.28,23.31,6700.0,23.0893,23.0893,23.0201,23.0498,6700.0
2010-07-13 10:30:00,23.32,23.32,23.29,23.3,3100.0,23.0597,23.0597,23.03,23.0399,3100.0
2010-07-13 10:35:00,23.3,23.31,23.3,23.31,900.0,23.0399,23.0498,23.0399,23.0498,900.0
2010-07-13 10:40:00,23.31,23.31,23.23,23.23,500.0,23.0498,23.0498,22.9707,22.9707,500.0
2010-07-13 10:45:00,23.23,23.23,23.17,23.18,2400.0,22.9707,22.9707,22.9113,22.9212,2400.0
2010-07-13 10:50:00,23.23,23.23,23.17,23.23,4300.0,22.9707,22.9707,22.9113,22.9707,4300.0
2010-07-13 10:55:00,23.23,23.25,23.21,23.23,2200.0,22.9707,22.9905,22.9509,22.9707,2200.0
2010-07-13 11:00:00,23.23,23.35,23.23,23.35,4600.0,22.9707,23.0893,22.9707,23.0893,4600.0
2010-07-13 11:05:00,23.35,23.45,23.33,23.45,3400.0,23.0893,23.1882,23.0696,23.1882,3400.0
2010-07-13 11:10:00,23.45,23.52,23.43,23.52,7300.0,23.1882,23.2574,23.1684,23.2574,7300.0
2010-07-13 11:15:00,23.52,23.52,23.35,23.35,2200.0,23.2574,23.2574,23.0893,23.0893,2200.0
2010-07-13 11:20:00,23.37,23.38,23.33,23.38,3800.0,23.1091,23.119,23.0696,23.119,3800.0
2010-07-13 11:25:00,23.4,23.5,23.4,23.5,9000.0,23.1388,23.2377,23.1388,23.2377,9000.0
2010-07-13 11:30:00,23.47,23.55,23.43,23.52,6900.0,23.208,23.2871,23.1684,23.2574,6900.0
2010-07-13 11:35:00,23.5,23.52,23.45,23.46,3800.0,23.2377,23.2574,23.1882,23.1981,3800.0
2010-07-13 11:40:00,23.45,23.45,23.39,23.39,3100.0,23.1882,23.1882,23.1289,23.1289,3100.0
2010-07-13 11:45:00,23.39,23.49,23.39,23.45,4300.0,23.1289,23.2278,23.1289,23.1882,4300.0
2010-07-13 11:50:00,23.45,23.45,23.44,23.44,2200.0,23.1882,23.1882,23.1783,23.1783,2200.0
2010-07-13 11:55:00,23.45,23.45,23.44,23.45,1500.0,23.1882,23.1882,23.1783,23.1882,1500.0
2010-07-13 12:00:00,23.44,23.49,23.43,23.47,4600.0,23.1783,23.2278,23.1684,23.208,4600.0
2010-07-13 12:05:00,23.47,23.48,23.45,23.45,1800.0,23.208,23.2179,23.1882,23.1882,1800.0
2010-07-13 12:10:00,23.45,23.49,23.44,23.44,11300.0,23.1882,23.2278,23.1783,23.1783,11300.0
2010-07-13 12:15:00,23.46,23.48,23.46,23.48,2600.0,23.1981,23.2179,23.1981,23.2179,2600.0
2010-07-13 12:20:00,23.49,23.51,23.49,23.49,1600.0,23.2278,23.2476,23.2278,23.2278,1600.0
2010-07-13 12:25:00,23.51,23.55,23.5,23.55,9200.0,23.2476,23.2871,23.2377,23.2871,9200.0
2010-07-13 12:30:00,23.55,23.61,23.54,23.61,6500.0,23.2871,23.3464,23.2772,23.3464,6500.0
2010-07-13 12:35:00,23.61,23.62,23.6,23.61,1000.0,23.3464,23.3563,23.3365,23.3464,1000.0
2010-07-13 12:40:00,23.61,23.8,23.6,23.72,28000.0,23.3464,23.5343,23.3365,23.4552,28000.0
2010-07-13 12:45:00,23.68,23.68,23.65,23.66,2300.0,23.4157,23.4157,23.386,23.3959,2300.0
2010-07-13 12:50:00,23.66,23.74,23.66,23.74,1700.0,23.3959,23.475,23.3959,23.475,1700.0
2010-07-13 12:55:00,23.74,23.8,23.74,23.74,6100.0,23.475,23.5343,23.475,23.475,6100.0
2010-07-13 13:00:00,23.75,23.8,23.74,23.79,1800.0,23.4849,23.5343,23.475,23.5244,1800.0
2010-07-13 13:05:00,23.8,23.8,23.79,23.8,1100.0,23.5343,23.5343,23.5244,23.5343,1100.0
2010-07-13 13:10:00,23.79,23.8,23.67,23.72,2400.0,23.5244,23.5343,23.4058,23.4552,2400.0
2010-07-13 13:15:00,23.67,23.69,23.65,23.66,2100.0,23.4058,23.4255,23.386,23.3959,2100.0
2010-07-13 13:20:00,23.66,23.66,23.62,23.65,1000.0,23.3959,23.3959,23.3563,23.386,1000.0
2010-07-13 13:25:00,23.63,23.64,23.57,23.63,3900.0,23.3662,23.3761,23.3069,23.3662,3900.0
2010-07-13 13:30:00,23.63,23.76,23.63,23.76,1500.0,23.3662,23.4948,23.3662,23.4948,1500.0
2010-07-13 13:35:00,23.73,23.78,23.7,23.78,1700.0,23.4651,23.5145,23.4354,23.5145,1700.0
2010-07-13 13:40:00,23.77,23.79,23.76,23.76,2700.0,23.5047,23.5244,23.4948,23.4948,2700.0
2010-07-13 13:45:00,23.78,23.78,23.73,23.73,700.0,23.5145,23.5145,23.4651,23.4651,700.0
2010-07-13 13:50:00,23.69,23.7,23.64,23.64,1700.0,23.4255,23.4354,23.3761,23.3761,1700.0
2010-07-13 13:55:00,23.61,23.63,23.6,23.61,3200.0,23.3464,23.3662,23.3365,23.3464,3200.0
2010-07-13 14:00:00,23.63,23.69,23.61,23.66,3400.0,23.3662,23.4255,23.3464,23.3959,3400.0
2010-07-13 14:05:00,23.64,23.67,23.62,23.63,1000.0,23.3761,23.4058,23.3563,23.3662,1000.0
2010-07-13 14:10:00,23.62,23.69,23.62,23.69,1600.0,23.3563,23.4255,23.3563,23.4255,1600.0
2010-07-13 14:15:00,23.7,23.8,23.68,23.71,14400.0,23.4354,23.5343,23.4157,23.4453,14400.0
2010-07-13 14:20:00,23.7,23.72,23.59,23.59,2200.0,23.4354,23.4552,23.3267,23.3267,2200.0
2010-07-13 14:25:00,23.61,23.61,23.58,23.59,900.0,23.3464,23.3464,23.3168,23.3267,900.0
2010-07-13 14:30:00,23.59,23.6,23.57,23.58,1500.0,23.3267,23.3365,23.3069,23.3168,1500.0
2010-07-13 14:35:00,23.59,23.59,23.54,23.58,3200.0,23.3267,23.3267,23.2772,23.3168,3200.0
2010-07-13 14:40:00,23.6,23.64,23.6,23.64,1200.0,23.3365,23.3761,23.3365,23.3761,1200.0
2010-07-13 14:45:00,23.63,23.74,23.61,23.7,31700.0,23.3662,23.475,23.3464,23.4354,31700.0
2010-07-13 14:50:00,23.71,23.73,23.69,23.7,1100.0,23.4453,23.4651,23.4255,23.4354,1100.0
2010-07-13 14:55:00,23.72,23.74,23.69,23.73,1400.0,23.4552,23.475,23.4255,23.4651,1400.0
2010-07-13 15:00:00,23.74,23.82,23.74,23.8,5000.0,23.475,23.5541,23.475,23.5343,5000.0
2010-07-13 15:05:00,23.8,23.91,23.79,23.89,13300.0,23.5343,23.6431,23.5244,23.6233,13300.0
2010-07-13 15:10:00,23.9,23.93,23.86,23.88,4100.0,23.6332,23.6629,23.5936,23.6134,4100.0
2010-07-13 15:15:00,23.87,23.9,23.87,23.9,3300.0,23.6035,23.6332,23.6035,23.6332,3300.0
2010-07-13 15:20:00,23.9,23.9,23.88,23.89,5700.0,23.6332,23.6332,23.6134,23.6233,5700.0
2010-07-13 15:25:00,23.89,23.93,23.88,23.93,5500.0,23.6233,23.6629,23.6134,23.6629,5500.0
2010-07-13 15:30:00,23.92,23.92,23.85,23.88,8600.0,23.653,23.653,23.5838,23.6134,8600.0
2010-07-13 15:35:00,23.87,23.9,23.86,23.89,2500.0,23.6035,23.6332,23.5936,23.6233,2500.0
2010-07-13 15:40:00,23.89,23.9,23.85,23.85,14200.0,23.6233,23.6332,23.5838,23.5838,14200.0
2010-07-13 15:45:00,23.87,23.92,23.86,23.87,8500.0,23.6035,23.653,23.5936,23.6035,8500.0
2010-07-13 15:50:00,23.87,23.93,23.83,23.87,17400.0,23.6035,23.6629,23.564,23.6035,17400.0
2010-07-13 15:55:00,23.88,23.91,23.82,23.89,24800.0,23.6134,23.6431,23.5541,23.6233,24800.0
2010-07-14 09:30:00,23.74,23.74,23.32,23.32,12800.0,23.475,23.475,23.0597,23.0597,12800.0
2010-07-14 09:35:00,23.32,23.38,23.29,23.33,4300.0,23.0597,23.119,23.03,23.0696,4300.0
2010-07-14 09:40:00,23.27,23.33,23.24,23.25,2500.0,23.0102,23.0696,22.9806,22.9905,2500.0
2010-07-14 09:45:00,23.25,23.28,23.18,23.22,6100.0,22.9905,23.0201,22.9212,22.9608,6100.0
2010-07-14 09:50:00,23.22,23.25,23.13,23.25,8400.0,22.9608,22.9905,22.8718,22.9905,8400.0
2010-07-14 09:55:00,23.23,23.25,23.15,23.15,10700.0,22.9707,22.9905,22.8916,22.8916,10700.0
2010-07-14 10:00:00,23.15,23.15,22.78,23.01,50900.0,22.8916,22.8916,22.5257,22.7531,50900.0
2010-07-14 10:05:00,23.02,23.27,23.02,23.27,8800.0,22.763,23.0102,22.763,23.0102,8800.0
2010-07-14 10:10:00,23.29,23.31,23.27,23.3,5700.0,23.03,23.0498,23.0102,23.0399,5700.0
2010-07-14 10:15:00,23.31,23.44,23.31,23.44,7200.0,23.0498,23.1783,23.0498,23.1783,7200.0
2010-07-14 10:20:00,23.47,23.5,23.43,23.43,5800.0,23.208,23.2377,23.1684,23.1684,5800.0
2010-07-14 10:25:00,23.48,23.5,23.45,23.47,2800.0,23.2179,23.2377,23.1882,23.208,2800.0
2010-07-14 10:30:00,23.46,23.46,23.41,23.46,800.0,23.1981,23.1981,23.1487,23.1981,800.0
2010-07-14 10:35:00,23.43,23.45,23.36,23.37,1400.0,23.1684,23.1882,23.0992,23.1091,1400.0
2010-07-14 10:40:00,23.38,23.4,23.37,23.37,11300.0,23.119,23.1388,23.1091,23.1091,11300.0
2010-07-14 10:45:00,23.38,23.39,23.37,23.39,2000.0,23.119,23.1289,23.1091,23.1289,2000.0
2010-07-14 10:50:00,23.39,23.39,23.24,23.25,3600.0,23.1289,23.1289,22.9806,22.9905,3600.0
2010-07-14 10:55:00,23.24,23.28,23.24,23.27,3300.0,22.9806,23.0201,22.9806,23.0102,3300.0
2010-07-14 11:00:00,23.31,23.31,23.25,23.31,4000.0,23.0498,23.0498,22.9905,23.0498,4000.0
2010-07-14 11:05:00,23.31,23.37,23.27,23.36,17400.0,23.0498,23.1091,23.0102,23.0992,17400.0
2010-07-14 11:10:00,23.35,23.37,23.31,23.37,1300.0,23.0893,23.1091,23.0498,23.1091,1300.0
2010-07-14 11:15:00,23.38,23.44,23.34,23.41,8000.0,23.119,23.1783,23.0795,23.1487,8000.0
2010-07-14 11:20:00,23.41,23.51,23.41,23.5,5200.0,23.1487,23.2476,23.1487,23.2377,5200.0
2010-07-14 11:25:00,23.48,23.49,23.45,23.49,3000.0,23.2179,23.2278,23.1882,23.2278,3000.0
2010-07-14 11:30:00,23.47,23.5,23.47,23.49,2500.0,23.208,23.2377,23.208,23.2278,2500.0
2010-07-14 11:35:00,23.5,23.55,23.46,23.53,5000.0,23.2377,23.2871,23.1981,23.2673,5000.0
2010-07-14 11:40:00,23.53,23.55,23.53,23.55,6700.0,23.2673,23.2871,23.2673,23.2871,6700.0
2010-07-14 11:45:00,23.54,23.6,23.54,23.59,4200.0,23.2772,23.3365,23.2772,23.3267,4200.0
2010-07-14 11:50:00,23.57,23.6,23.55,23.59,7000.0,23.3069,23.3365,23.2871,23.3267,7000.0
2010-07-14 11:55:00,23.6,23.6,23.56,23.59,3400.0,23.3365,23.3365,23.297,23.3267,3400.0
2010-07-14 12:00:00,23.57,23.58,23.56,23.56,700.0,23.3069,23.3168,23.297,23.297,700.0
2010-07-14 12:05:00,23.58,23.58,23.55,23.56,700.0,23.3168,23.3168,23.2871,23.297,700.0
2010-07-14 12:10:00,23.57,23.63,23.57,23.6,3600.0,23.3069,23.3662,23.3069,23.3365,3600.0
2010-07-14 12:15:00,23.61,23.63,23.59,23.63,2600.0,23.3464,23.3662,23.3267,23.3662,2600.0
2010-07-14 12:20:00,23.63,23.63,23.57,23.62,3200.0,23.3662,23.3662,23.3069,23.3563,3200.0
2010-07-14 12:25:00,23.62,23.63,23.59,23.63,3000.0,23.3563,23.3662,23.3267,23.3662,3000.0
2010-07-14 12:30:00,23.63,23.63,23.63,23.63,1800.0,23.3662,23.3662,23.3662,23.3662,1800.0
2010-07-14 12:35:00,23.63,23.65,23.63,23.65,600.0,23.3662,23.386,23.3662,23.386,600.0
2010-07-14 12:40:00,23.65,23.68,23.65,23.65,2900.0,23.386,23.4157,23.386,23.386,2900.0
2010-07-14 12:45:00,23.65,23.65,23.65,23.65,1600.0,23.386,23.386,23.386,23.386,1600.0
2010-07-14 12:50:00,23.65,23.65,23.58,23.58,1600.0,23.386,23.386,23.3168,23.3168,1600.0
2010-07-14 12:55:00,23.58,23.6,23.58,23.6,700.0,23.3168,23.3365,23.3168,23.3365,700.0
2010-07-14 13:00:00,23.6,23.6,23.58,23.58,1600.0,23.3365,23.3365,23.3168,23.3168,1600.0
2010-07-14 13:05:00,23.58,23.58,23.56,23.57,1000.0,23.3168,23.3168,23.297,23.3069,1000.0
2010-07-14 13:10:00,23.56,23.57,23.55,23.56,1600.0,23.297,23.3069,23.2871,23.297,1600.0
2010-07-14 13:15:00,23.57,23.6,23.57,23.6,2000.0,23.3069,23.3365,23.3069,23.3365,2000.0
2010-07-14 13:20:00,23.6,23.6,23.59,23.59,2900.0,23.3365,23.3365,23.3267,23.3267,2900.0
2010-07-14 13:25:00,23.59,23.59,23.59,23.59,0.0,23.3267,23.3267,23.3267,23.3267,0.0
2010-07-14 13:30:00,23.6,23.6,23.59,23.6,1500.0,23.3365,23.3365,23.3267,23.3365,1500.0
2010-07-14 13:35:00,23.59,23.6,23.57,23.59,4000.0,23.3267,23.3365,23.3069,23.3267,4000.0
2010-07-14 13:40:00,23.58,23.6,23.58,23.59,4300.0,23.3168,23.3365,23.3168,23.3267,4300.0
2010-07-14 13:45:00,23.59,23.59,23.57,23.57,4600.0,23.3267,23.3267,23.3069,23.3069,4600.0
2010-07-14 13:50:00,23.57,23.57,23.53,23.54,6600.0,23.3069,23.3069,23.2673,23.2772,6600.0
2010-07-14 13:55:00,23.53,23.6,23.53,23.57,5100.0,23.2673,23.3365,23.2673,23.3069,5100.0
2010-07-14 14:00:00,23.56,23.56,23.5,23.52,5200.0,23.297,23.297,23.2377,23.2574,5200.0
2010-07-14 14:05:00,23.52,23.54,23.42,23.47,1800.0,23.2574,23.2772,23.1586,23.208,1800.0
2010-07-14 14:10:00,23.48,23.49,23.41,23.41,900.0,23.2179,23.2278,23.1487,23.1487,900.0
2010-07-14 14:15:00,23.42,23.55,23.42,23.54,10300.0,23.1586,23.2871,23.1586,23.2772,10300.0
2010-07-14 14:20:00,23.54,23.55,23.52,23.52,1800.0,23.2772,23.2871,23.2574,23.2574,1800.0
2010-07-14 14:25:00,23.48,23.5,23.39,23.5,3800.0,23.2179,23.2377,23.1289,23.2377,3800.0
2010-07-14 14:30:00,23.48,23.54,23.46,23.54,1600.0,23.2179,23.2772,23.1981,23.2772,1600.0
2010-07-14 14:35:00,23.54,23.58,23.52,23.55,2600.0,23.2772,23.3168,23.2574,23.2871,2600.0
2010-07-14 14:40:00,23.55,23.55,23.54,23.54,600.0,23.2871,23.2871,23.2772,23.2772,600.0
2010-07-14 14:45:00,23.52,23.55,23.49,23.53,1200.0,23.2574,23.2871,23.2278,23.2673,1200.0
2010-07-14 14:50:00,23.52,23.55,23.52,23.54,2100.0,23.2574,23.2871,23.2574,23.2772,2100.0
2010-07-14 14:55:00,23.5,23.55,23.5,23.54,4000.0,23.2377,23.2871,23.2377,23.2772,4000.0
2010-07-14 15:00:00,23.54,23.55,23.54,23.54,2500.0,23.2772,23.2871,23.2772,23.2772,2500.0
2010-07-14 15:05:00,23.53,23.54,23.44,23.45,1800.0,23.2673,23.2772,23.1783,23.1882,1800.0
2010-07-14 15:10:00,23.45,23.48,23.43,23.48,800.0,23.1882,23.2179,23.1684,23.2179,800.0
2010-07-14 15:15:00,23.45,23.55,23.45,23.54,2700.0,23.1882,23.2871,23.1882,23.2772,2700.0
2010-07-14 15:20:00,23.55,23.55,23.53,23.54,2800.0,23.2871,23.2871,23.2673,23.2772,2800.0
2010-07-14 15:25:00,23.55,23.59,23.54,23.54,7100.0,23.2871,23.3267,23.2772,23.2772,7100.0
2010-07-14 15:30:00,23.55,23.55,23.5,23.5,2400.0,23.2871,23.2871,23.2377,23.2377,2400.0
2010-07-14 15:35:00,23.51,23.54,23.5,23.53,5400.0,23.2476,23.2772,23.2377,23.2673,5400.0
2010-07-14 15:40:00,23.53,23.55,23.48,23.51,12200.0,23.2673,23.2871,23.2179,23.2476,12200.0
2010-07-14 15:45:00,23.5,23.58,23.5,23.57,10900.0,23.2377,23.3168,23.2377,23.3069,10900.0
2010-07-14 15:50:00,23.57,23.64,23.52,23.62,11600.0,23.3069,23.3761,23.2574,23.3563,11600.0
2010-07-14 15:55:00,23.62,23.65,23.56,23.62,7900.0,23.3563,23.386,23.297,23.3563,7900.0
2010-07-15 09:30:00,23.56,23.56,23.11,23.44,6200.0,23.297,23.297,22.852,23.1783,6200.0
2010-07-15 09:35:00,23.44,23.49,23.41,23.46,3000.0,23.1783,23.2278,23.1487,23.1981,3000.0
2010-07-15 09:40:00,23.42,23.45,23.33,23.33,3700.0,23.1586,23.1882,23.0696,23.0696,3700.0
2010-07-15 09:45:00,23.25,23.27,23.24,23.24,6500.0,22.9905,23.0102,22.9806,22.9806,6500.0
2010-07-15 09:50:00,23.27,23.29,23.22,23.26,5800.0,23.0102,23.03,22.9608,23.0003,5800.0
2010-07-15 09:55:00,23.22,23.24,23.15,23.21,28300.0,22.9608,22.9806,22.8916,22.9509,28300.0
2010-07-15 10:00:00,23.21,23.21,22.95,22.95,6400.0,22.9509,22.9509,22.6938,22.6938,6400.0
2010-07-15 10:05:00,23.0,23.0,22.82,22.84,3100.0,22.7432,22.7432,22.5653,22.585,3100.0
2010-07-15 10:10:00,22.83,22.93,22.79,22.93,13700.0,22.5751,22.674,22.5356,22.674,13700.0
2010-07-15 10:15:00,22.92,22.92,22.73,22.73,6300.0,22.6641,22.6641,22.4763,22.4763,6300.0
2010-07-15 10:20:00,22.76,22.84,22.76,22.8,9100.0,22.5059,22.585,22.5059,22.5455,9100.0
2010-07-15 10:25:00,22.8,22.87,22.8,22.86,17200.0,22.5455,22.6147,22.5455,22.6048,17200.0
2010-07-15 10:30:00,22.88,22.96,22.86,22.9,5200.0,22.6246,22.7037,22.6048,22.6444,5200.0
2010-07-15 10:35:00,22.95,22.96,22.91,22.91,300.0,22.6938,22.7037,22.6543,22.6543,300.0
2010-07-15 10:40:00,22.98,23.05,22.94,23.05,3200.0,22.7235,22.7927,22.6839,22.7927,3200.0
2010-07-15 10:45:00,23.04,23.06,23.04,23.06,800.0,22.7828,22.8026,22.7828,22.8026,800.0
2010-07-15 10:50:00,23.12,23.16,23.11,23.16,1200.0,22.8619,22.9015,22.852,22.9015,1200.0
2010-07-15 10:55:00,23.13,23.16,23.13,23.14,500.0,22.8718,22.9015,22.8718,22.8817,500.0
2010-07-15 11:00:00,23.15,23.15,23.13,23.13,800.0,22.8916,22.8916,22.8718,22.8718,800.0
2010-07-15 11:05:00,23.13,23.2,23.11,23.2,10600.0,22.8718,22.941,22.852,22.941,10600.0
2010-07-15 11:10:00,23.19,23.24,23.18,23.24,12000.0,22.9311,22.9806,22.9212,22.9806,12000.0
2010-07-15 11:15:00,23.25,23.3,23.23,23.23,800.0,22.9905,23.0399,22.9707,22.9707,800.0
2010-07-15 11:20:00,23.26,23.27,23.23,23.25,3000.0,23.0003,23.0102,22.9707,22.9905,3000.0
2010-07-15 11:25:00,23.23,23.23,23.22,23.23,1100.0,22.9707,22.9707,22.9608,22.9707,1100.0
2010-07-15 11:30:00,23.22,23.25,23.2,23.2,1700.0,22.9608,22.9905,22.941,22.941,1700.0
2010-07-15 11:35:00,23.18,23.24,23.18,23.24,2100.0,22.9212,22.9806,22.9212,22.9806,2100.0
2010-07-15 11:40:00,23.23,23.26,23.2,23.2,2300.0,22.9707,23.0003,22.941,22.941,2300.0
2010-07-15 11:45:00,23.2,23.21,23.17,23.17,800.0,22.941,22.9509,22.9113,22.9113,800.0
2010-07-15 11:50:00,23.16,23.18,23.16,23.18,400.0,22.9015,22.9212,22.9015,22.9212,400.0
2010-07-15 11:55:00,23.18,23.18,23.15,23.17,1300.0,22.9212,22.9212,22.8916,22.9113,1300.0
2010-07-15 12:00:00,23.13,23.13,23.11,23.11,1000.0,22.8718,22.8718,22.852,22.852,1000.0
2010-07-15 12:05:00,23.1,23.13,23.07,23.08,4200.0,22.8421,22.8718,22.8125,22.8224,4200.0
2010-07-15 12:10:00,23.06,23.1,23.05,23.09,7400.0,22.8026,22.8421,22.7927,22.8322,7400.0
2010-07-15 12:15:00,23.07,23.14,23.07,23.1,10400.0,22.8125,22.8817,22.8125,22.8421,10400.0
2010-07-15 12:20:00,23.11,23.13,23.11,23.12,3300.0,22.852,22.8718,22.852,22.8619,3300.0
2010-07-15 12:25:00,23.13,23.16,23.13,23.16,1100.0,22.8718,22.9015,22.8718,22.9015,1100.0
2010-07-15 12:30:00,23.15,23.17,23.13,23.13,700.0,22.8916,22.9113,22.8718,22.8718,700.0
2010-07-15 12:35:00,23.12,23.12,23.12,23.12,100.0,22.8619,22.8619,22.8619,22.8619,100.0
2010-07-15 12:40:00,23.14,23.15,23.09,23.15,5900.0,22.8817,22.8916,22.8322,22.8916,5900.0
2010-07-15 12:45:00,23.15,23.2,23.15,23.2,1000.0,22.8916,22.941,22.8916,22.941,1000.0
2010-07-15 12:50:00,23.2,23.28,23.18,23.26,3600.0,22.941,23.0201,22.9212,23.0003,3600.0
2010-07-15 12:55:00,23.27,23.28,23.23,23.23,2200.0,23.0102,23.0201,22.9707,22.9707,2200.0
2010-07-15 13:00:00,23.25,23.32,23.25,23.31,1600.0,22.9905,23.0597,22.9905,23.0498,1600.0
2010-07-15 13:05:00,23.29,23.37,23.27,23.34,3700.0,23.03,23.1091,23.0102,23.0795,3700.0
2010-07-15 13:10:00,23.35,23.36,23.29,23.36,800.0,23.0893,23.0992,23.03,23.0992,800.0
2010-07-15 13:15:00,23.39,23.39,23.34,23.35,5400.0,23.1289,23.1289,23.0795,23.0893,5400.0
2010-07-15 13:20:00,23.35,23.35,23.32,23.35,4800.0,23.0893,23.0893,23.0597,23.0893,4800.0
2010-07-15 13:25:00,23.35,23.35,23.31,23.32,3700.0,23.0893,23.0893,23.0498,23.0597,3700.0
2010-07-15 13:30:00,23.33,23.33,23.21,23.21,3000.0,23.0696,23.0696,22.9509,22.9509,3000.0
2010-07-15 13:35:00,23.23,23.28,23.22,23.24,4000.0,22.9707,23.0201,22.9608,22.9806,4000.0
2010-07-15 13:40:00,23.23,23.25,23.17,23.19,5400.0,22.9707,22.9905,22.9113,22.9311,5400.0
2010-07-15 13:45:00,23.2,23.23,23.2,23.23,1100.0,22.941,22.9707,22.941,22.9707,1100.0
2010-07-15 13:50:00,23.21,23.25,23.18,23.25,2100.0,22.9509,22.9905,22.9212,22.9905,2100.0
2010-07-15 13:55:00,23.26,23.27,23.23,23.24,700.0,23.0003,23.0102,22.9707,22.9806,700.0
2010-07-15 14:00:00,23.17,23.22,23.16,23.22,1300.0,22.9113,22.9608,22.9015,22.9608,1300.0
2010-07-15 14:05:00,23.19,23.19,23.11,23.15,1300.0,22.9311,22.9311,22.852,22.8916,1300.0
2010-07-15 14:10:00,23.16,23.2,23.14,23.2,700.0,22.9015,22.941,22.8817,22.941,700.0
2010-07-15 14:15:00,23.2,23.22,23.2,23.22,1000.0,22.941,22.9608,22.941,22.9608,1000.0
2010-07-15 14:20:00,23.26,23.26,23.2,23.25,1400.0,23.0003,23.0003,22.941,22.9905,1400.0
2010-07-15 14:25:00,23.25,23.29,23.25,23.29,3000.0,22.9905,23.03,22.9905,23.03,3000.0
2010-07-15 14:30:00,23.31,23.33,23.24,23.26,8600.0,23.0498,23.0696,22.9806,23.0003,8600.0
2010-07-15 14:35:00,23.23,23.24,23.19,23.23,2500.0,22.9707,22.9806,22.9311,22.9707,2500.0
2010-07-15 14:40:00,23.25,23.25,23.22,23.22,1300.0,22.9905,22.9905,22.9608,22.9608,1300.0
2010-07-15 14:45:00,23.21,23.22,23.19,23.22,2600.0,22.9509,22.9608,22.9311,22.9608,2600.0
2010-07-15 14:50:00,23.22,23.22,23.22,23.22,0.0,22.9608,22.9608,22.9608,22.9608,0.0
2010-07-15 14:55:00,23.22,23.24,23.19,23.19,2900.0,22.9608,22.9806,22.9311,22.9311,2900.0
2010-07-15 15:00:00,23.2,23.24,23.18,23.19,3700.0,22.941,22.9806,22.9212,22.9311,3700.0
2010-07-15 15:05:00,23.19,23.21,23.1,23.1,3600.0,22.9311,22.9509,22.8421,22.8421,3600.0
2010-07-15 15:10:00,23.08,23.08,23.04,23.06,2000.0,22.8224,22.8224,22.7828,22.8026,2000.0
2010-07-15 15:15:00,23.04,23.19,23.04,23.17,5800.0,22.7828,22.9311,22.7828,22.9113,5800.0
2010-07-15 15:20:00,23.14,23.2,23.1,23.14,6900.0,22.8817,22.941,22.8421,22.8817,6900.0
2010-07-15 15:25:00,23.15,23.25,23.11,23.23,8900.0,22.8916,22.9905,22.852,22.9707,8900.0
2010-07-15 15:30:00,23.29,23.34,23.23,23.23,5000.0,23.03,23.0795,22.9707,22.9707,5000.0
2010-07-15 15:35:00,23.22,23.33,23.22,23.27,8300.0,22.9608,23.0696,22.9608,23.0102,8300.0
2010-07-15 15:40:00,23.28,23.34,23.19,23.23,17100.0,23.0201,23.0795,22.9311,22.9707,17100.0
2010-07-15 15:45:00,23.23,23.35,23.22,23.31,21900.0,22.9707,23.0893,22.9608,23.0498,21900.0
2010-07-15 15:50:00,23.33,23.36,23.3,23.34,9300.0,23.0696,23.0992,23.0399,23.0795,9300.0
2010-07-15 15:55:00,23.33,23.35,23.27,23.29,12300.0,23.0696,23.0893,23.0102,23.03,12300.0
2010-07-16 09:30:00,23.03,23.06,22.8,22.82,24000.0,22.7729,22.8026,22.5455,22.5653,24000.0
2010-07-16 09:35:00,22.79,22.91,22.79,22.8,5200.0,22.5356,22.6543,22.5356,22.5455,5200.0
2010-07-16 09:40:00,22.79,22.91,22.76,22.82,8700.0,22.5356,22.6543,22.5059,22.5653,8700.0
2010-07-16 09:45:00,22.79,22.94,22.7,22.89,12700.0,22.5356,22.6839,22.4466,22.6345,12700.0
2010-07-16 09:50:00,22.91,22.94,22.75,22.77,17200.0,22.6543,22.6839,22.496,22.5158,17200.0
2010-07-16 09:55:00,22.78,22.86,22.59,22.86,26800.0,22.5257,22.6048,22.3378,22.6048,26800.0
2010-07-16 10:00:00,22.81,22.87,22.75,22.85,14800.0,22.5554,22.6147,22.496,22.5949,14800.0
2010-07-16 10:05:00,22.86,22.92,22.75,22.79,37400.0,22.6048,22.6641,22.496,22.5356,37400.0
2010-07-16 10:10:00,22.8,22.88,22.79,22.86,4500.0,22.5455,22.6246,22.5356,22.6048,4500.0
2010-07-16 10:15:00,22.85,22.92,22.84,22.85,2500.0,22.5949,22.6641,22.585,22.5949,2500.0
2010-07-16 10:20:00,22.87,22.89,22.83,22.86,2400.0,22.6147,22.6345,22.5751,22.6048,2400.0
2010-07-16 10:25:00,22.86,22.86,22.74,22.82,4500.0,22.6048,22.6048,22.4861,22.5653,4500.0
2010-07-16 10:30:00,22.86,22.86,22.75,22.81,2600.0,22.6048,22.6048,22.496,22.5554,2600.0
2010-07-16 10:35:00,22.82,22.85,22.79,22.79,1200.0,22.5653,22.5949,22.5356,22.5356,1200.0
2010-07-16 10:40:00,22.77,22.8,22.75,22.8,2700.0,22.5158,22.5455,22.496,22.5455,2700.0
2010-07-16 10:45:00,22.8,22.81,22.8,22.81,500.0,22.5455,22.5554,22.5455,22.5554,500.0
2010-07-16 10:50:00,22.79,22.84,22.75,22.81,5300.0,22.5356,22.585,22.496,22.5554,5300.0
2010-07-16 10:55:00,22.81,22.87,22.79,22.86,5900.0,22.5554,22.6147,22.5356,22.6048,5900.0
2010-07-16 11:00:00,22.87,22.88,22.86,22.88,1500.0,22.6147,22.6246,22.6048,22.6246,1500.0
2010-07-16 11:05:00,22.88,22.94,22.88,22.93,2600.0,22.6246,22.6839,22.6246,22.674,2600.0
2010-07-16 11:10:00,22.94,22.99,22.93,22.97,2600.0,22.6839,22.7334,22.674,22.7136,2600.0
2010-07-16 11:15:00,22.96,22.96,22.85,22.88,6400.0,22.7037,22.7037,22.5949,22.6246,6400.0
2010-07-16 11:20:00,22.87,22.89,22.81,22.81,4300.0,22.6147,22.6345,22.5554,22.5554,4300.0
2010-07-16 11:25:00,22.82,23.0,22.79,23.0,14600.0,22.5653,22.7432,22.5356,22.7432,14600.0
2010-07-16 11:30:00,22.99,23.0,22.96,23.0,4200.0,22.7334,22.7432,22.7037,22.7432,4200.0
2010-07-16 11:35:00,22.99,23.01,22.96,22.99,7300.0,22.7334,22.7531,22.7037,22.7334,7300.0
2010-07-16 11:40:00,22.99,23.0,22.95,22.97,4100.0,22.7334,22.7432,22.6938,22.7136,4100.0
2010-07-16 11:45:00,22.98,22.98,22.92,22.92,6400.0,22.7235,22.7235,22.6641,22.6641,6400.0
2010-07-16 11:50:00,22.95,22.95,22.85,22.86,2200.0,22.6938,22.6938,22.5949,22.6048,2200.0
2010-07-16 11:55:00,22.85,22.92,22.8,22.81,4500.0,22.5949,22.6641,22.5455,22.5554,4500.0
2010-07-16 12:00:00,22.83,22.87,22.82,22.86,2400.0,22.5751,22.6147,22.5653,22.6048,2400.0
2010-07-16 12:05:00,22.84,22.85,22.79,22.85,4000.0,22.585,22.5949,22.5356,22.5949,4000.0
2010-07-16 12:10:00,22.85,22.89,22.81,22.87,6300.0,22.5949,22.6345,22.5554,22.6147,6300.0
2010-07-16 12:15:00,22.86,22.87,22.75,22.75,12700.0,22.6048,22.6147,22.496,22.496,12700.0
2010-07-16 12:20:00,22.75,22.76,22.75,22.76,7700.0,22.496,22.5059,22.496,22.5059,7700.0
2010-07-16 12:25:00,22.76,22.79,22.75,22.76,8100.0,22.5059,22.5356,22.496,22.5059,8100.0
2010-07-16 12:30:00,22.76,22.8,22.71,22.79,8000.0,22.5059,22.5455,22.4565,22.5356,8000.0
2010-07-16 12:35:00,22.79,22.81,22.75,22.8,2000.0,22.5356,22.5554,22.496,22.5455,2000.0
2010-07-16 12:40:00,22.8,22.88,22.8,22.88,4600.0,22.5455,22.6246,22.5455,22.6246,4600.0
2010-07-16 12:45:00,22.88,22.89,22.83,22.89,2000.0,22.6246,22.6345,22.5751,22.6345,2000.0
2010-07-16 12:50:00,22.88,22.9,22.85,22.85,1200.0,22.6246,22.6444,22.5949,22.5949,1200.0
2010-07-16 12:55:00,22.86,22.86,22.78,22.79,1200.0,22.6048,22.6048,22.5257,22.5356,1200.0
2010-07-16 13:00:00,22.77,22.77,22.76,22.76,400.0,22.5158,22.5158,22.5059,22.5059,400.0
2010-07-16 13:05:00,22.78,22.82,22.77,22.81,1000.0,22.5257,22.5653,22.5158,22.5554,1000.0
2010-07-16 13:10:00,22.79,22.81,22.79,22.81,1800.0,22.5356,22.5554,22.5356,22.5554,1800.0
2010-07-16 13:15:00,22.81,22.86,22.81,22.84,2700.0,22.5554,22.6048,22.5554,22.585,2700.0
2010-07-16 13:20:00,22.81,22.81,22.75,22.75,2700.0,22.5554,22.5554,22.496,22.496,2700.0
2010-07-16 13:25:00,22.8,22.8,22.77,22.8,900.0,22.5455,22.5455,22.5158,22.5455,900.0
2010-07-16 13:30:00,22.79,22.85,22.77,22.85,1000.0,22.5356,22.5949,22.5158,22.5949,1000.0
2010-07-16 13:35:00,22.87,22.87,22.85,22.85,3400.0,22.6147,22.6147,22.5949,22.5949,3400.0
2010-07-16 13:40:00,22.84,22.84,22.78,22.8,1800.0,22.585,22.585,22.5257,22.5455,1800.0
2010-07-16 13:45:00,22.79,22.82,22.75,22.82,5400.0,22.5356,22.5653,22.496,22.5653,5400.0
2010-07-16 13:50:00,22.84,22.85,22.77,22.8,10900.0,22.585,22.5949,22.5158,22.5455,10900.0
2010-07-16 13:55:00,22.81,22.89,22.81,22.86,800.0,22.5554,22.6345,22.5554,22.6048,800.0
2010-07-16 14:00:00,22.87,22.89,22.8,22.88,14700.0,22.6147,22.6345,22.5455,22.6246,14700.0
2010-07-16 14:05:00,22.88,22.89,22.86,22.88,3000.0,22.6246,22.6345,22.6048,22.6246,3000.0
2010-07-16 14:10:00,22.89,22.9,22.89,22.89,1400.0,22.6345,22.6444,22.6345,22.6345,1400.0
2010-07-16 14:15:00,22.87,22.9,22.85,22.87,18700.0,22.6147,22.6444,22.5949,22.6147,18700.0
2010-07-16 14:20:00,22.87,22.9,22.87,22.88,1200.0,22.6147,22.6444,22.6147,22.6246,1200.0
2010-07-16 14:25:00,22.9,22.97,22.9,22.9,4900.0,22.6444,22.7136,22.6444,22.6444,4900.0
2010-07-16 14:30:00,22.89,22.95,22.88,22.95,2200.0,22.6345,22.6938,22.6246,22.6938,2200.0
2010-07-16 14:35:00,22.96,22.98,22.9,22.93,10000.0,22.7037,22.7235,22.6444,22.674,10000.0
2010-07-16 14:40:00,22.93,22.95,22.91,22.93,2000.0,22.674,22.6938,22.6543,22.674,2000.0
2010-07-16 14:45:00,22.93,22.96,22.93,22.94,2500.0,22.674,22.7037,22.674,22.6839,2500.0
2010-07-16 14:50:00,22.9,22.95,22.9,22.91,9000.0,22.6444,22.6938,22.6444,22.6543,9000.0
2010-07-16 14:55:00,22.92,22.92,22.88,22.9,10300.0,22.6641,22.6641,22.6246,22.6444,10300.0
2010-07-16 15:00:00,22.91,22.97,22.91,22.94,2500.0,22.6543,22.7136,22.6543,22.6839,2500.0
2010-07-16 15:05:00,22.94,22.94,22.85,22.85,4200.0,22.6839,22.6839,22.5949,22.5949,4200.0
2010-07-16 15:10:00,22.85,22.89,22.83,22.89,16400.0,22.5949,22.6345,22.5751,22.6345,16400.0
2010-07-16 15:15:00,22.89,22.89,22.81,22.81,7400.0,22.6345,22.6345,22.5554,22.5554,7400.0
2010-07-16 15:20:00,22.83,22.85,22.74,22.75,11100.0,22.5751,22.5949,22.4861,22.496,11100.0
2010-07-16 15:25:00,22.74,22.84,22.7,22.82,6900.0,22.4861,22.585,22.4466,22.5653,6900.0
2010-07-16 15:30:00,22.83,22.85,22.79,22.82,3900.0,22.5751,22.5949,22.5356,22.5653,3900.0
2010-07-16 15:35:00,22.81,22.89,22.76,22.76,11300.0,22.5554,22.6345,22.5059,22.5059,11300.0
2010-07-16 15:40:00,22.78,22.86,22.78,22.85,10800.0,22.5257,22.6048,22.5257,22.5949,10800.0
2010-07-16 15:45:00,22.83,22.84,22.72,22.74,17800.0,22.5751,22.585,22.4664,22.4861,17800.0
2010-07-16 15:50:00,22.71,22.81,22.69,22.8,9500.0,22.4565,22.5554,22.4367,22.5455,9500.0
2010-07-16 15:55:00,22.78,22.8,22.74,22.78,16900.0,22.5257,22.5455,22.4861,22.5257,16900.0
2010-07-19 09:30:00,22.9,23.06,22.87,22.87,5600.0,22.6444,22.8026,22.6147,22.6147,5600.0
2010-07-19 09:35:00,22.87,22.87,22.71,22.71,2200.0,22.6147,22.6147,22.4565,22.4565,2200.0
2010-07-19 09:40:00,22.7,22.7,22.62,22.67,4800.0,22.4466,22.4466,22.3675,22.4169,4800.0
2010-07-19 09:45:00,22.67,22.78,22.6,22.61,5500.0,22.4169,22.5257,22.3477,22.3576,5500.0
2010-07-19 09:50:00,22.61,22.71,22.61,22.69,4200.0,22.3576,22.4565,22.3576,22.4367,4200.0
2010-07-19 09:55:00,22.71,22.76,22.68,22.69,6700.0,22.4565,22.5059,22.4268,22.4367,6700.0
2010-07-19 10:00:00,22.72,22.8,22.69,22.8,10700.0,22.4664,22.5455,22.4367,22.5455,10700.0
2010-07-19 10:05:00,22.8,22.87,22.73,22.73,10500.0,22.5455,22.6147,22.4763,22.4763,10500.0
2010-07-19 10:10:00,22.73,22.79,22.73,22.76,4300.0,22.4763,22.5356,22.4763,22.5059,4300.0
2010-07-19 10:15:00,22.8,22.81,22.75,22.78,5800.0,22.5455,22.5554,22.496,22.5257,5800.0
2010-07-19 10:20:00,22.79,22.81,22.75,22.79,14900.0,22.5356,22.5554,22.496,22.5356,14900.0
2010-07-19 10:25:00,22.76,22.76,22.75,22.75,2900.0,22.5059,22.5059,22.496,22.496,2900.0
2010-07-19 10:30:00,22.75,22.8,22.75,22.78,5600.0,22.496,22.5455,22.496,22.5257,5600.0
2010-07-19 10:35:00,22.79,22.8,22.75,22.75,8000.0,22.5356,22.5455,22.496,22.496,8000.0
2010-07-19 10:40:00,22.75,22.75,22.63,22.71,9300.0,22.496,22.496,22.3774,22.4565,9300.0
2010-07-19 10:45:00,22.69,22.71,22.62,22.67,8400.0,22.4367,22.4565,22.3675,22.4169,8400.0
2010-07-19 10:50:00,22.63,22.67,22.53,22.57,7600.0,22.3774,22.4169,22.2785,22.318,7600.0
2010-07-19 10:55:00,22.51,22.63,22.51,22.63,3800.0,22.2587,22.3774,22.2587,22.3774,3800.0
2010-07-19 11:00:00,22.64,22.8,22.64,22.78,3000.0,22.3873,22.5455,22.3873,22.5257,3000.0
2010-07-19 11:05:00,22.8,22.8,22.74,22.79,2900.0,22.5455,22.5455,22.4861,22.5356,2900.0
2010-07-19 11:10:00,22.8,22.83,22.76,22.77,3500.0,22.5455,22.5751,22.5059,22.5158,3500.0
2010-07-19 11:15:00,22.77,22.81,22.76,22.76,16200.0,22.5158,22.5554,22.5059,22.5059,16200.0
2010-07-19 11:20:00,22.75,22.83,22.75,22.8,1700.0,22.496,22.5751,22.496,22.5455,1700.0
2010-07-19 11:25:00,22.8,22.8,22.74,22.74,2900.0,22.5455,22.5455,22.4861,22.4861,2900.0
2010-07-19 11:30:00,22.72,22.72,22.68,22.71,1600.0,22.4664,22.4664,22.4268,22.4565,1600.0
2010-07-19 11:35:00,22.68,22.68,22.61,22.65,2000.0,22.4268,22.4268,22.3576,22.3972,2000.0
2010-07-19 11:40:00,22.65,22.73,22.61,22.73,2600.0,22.3972,22.4763,22.3576,22.4763,2600.0
2010-07-19 11:45:00,22.71,22.72,22.65,22.65,6100.0,22.4565,22.4664,22.3972,22.3972,6100.0
2010-07-19 11:50:00,22.68,22.8,22.66,22.8,3400.0,22.4268,22.5455,22.407,22.5455,3400.0
2010-07-19 11:55:00,22.79,22.79,22.75,22.75,2200.0,22.5356,22.5356,22.496,22.496,2200.0
2010-07-19 12:00:00,22.75,22.75,22.64,22.7,5000.0,22.496,22.496,22.3873,22.4466,5000.0
2010-07-19 12:05:00,22.7,22.73,22.63,22.7,5600.0,22.4466,22.4763,22.3774,22.4466,5600.0
2010-07-19 12:10:00,22.72,22.73,22.67,22.69,9500.0,22.4664,22.4763,22.4169,22.4367,9500.0
2010-07-19 12:15:00,22.7,22.76,22.69,22.75,19400.0,22.4466,22.5059,22.4367,22.496,19400.0
2010-07-19 12:20:00,22.77,22.77,22.76,22.77,400.0,22.5158,22.5158,22.5059,22.5158,400.0
2010-07-19 12:25:00,22.77,22.8,22.77,22.8,1200.0,22.5158,22.5455,22.5158,22.5455,1200.0
2010-07-19 12:30:00,22.79,22.79,22.74,22.75,4700.0,22.5356,22.5356,22.4861,22.496,4700.0
2010-07-19 12:35:00,22.75,22.78,22.73,22.76,12200.0,22.496,22.5257,22.4763,22.5059,12200.0
2010-07-19 12:40:00,22.76,22.79,22.75,22.75,2100.0,22.5059,22.5356,22.496,22.496,2100.0
2010-07-19 12:45:00,22.75,22.76,22.74,22.75,5700.0,22.496,22.5059,22.4861,22.496,5700.0
2010-07-19 12:50:00,22.75,22.78,22.7,22.7,3000.0,22.496,22.5257,22.4466,22.4466,3000.0
2010-07-19 12:55:00,22.67,22.7,22.62,22.7,4700.0,22.4169,22.4466,22.3675,22.4466,4700.0
2010-07-19 13:00:00,22.7,22.7,22.63,22.63,2400.0,22.4466,22.4466,22.3774,22.3774,2400.0
2010-07-19 13:05:00,22.62,22.68,22.61,22.67,2100.0,22.3675,22.4268,22.3576,22.4169,2100.0
2010-07-19 13:10:00,22.67,22.68,22.64,22.64,1000.0,22.4169,22.4268,22.3873,22.3873,1000.0
2010-07-19 13:15:00,22.67,22.73,22.65,22.7,4300.0,22.4169,22.4763,22.3972,22.4466,4300.0
2010-07-19 13:20:00,22.72,22.72,22.69,22.7,400.0,22.4664,22.4664,22.4367,22.4466,400.0
2010-07-19 13:25:00,22.73,22.75,22.66,22.73,1900.0,22.4763,22.496,22.407,22.4763,1900.0
2010-07-19 13:30:00,22.74,22.79,22.74,22.79,1900.0,22.4861,22.5356,22.4861,22.5356,1900.0
2010-07-19 13:35:00,22.79,22.79,22.69,22.73,3400.0,22.5356,22.5356,22.4367,22.4763,3400.0
2010-07-19 13:40:00,22.73,22.73,22.73,22.73,100.0,22.4763,22.4763,22.4763,22.4763,100.0
2010-07-19 13:45:00,22.68,22.77,22.68,22.76,3500.0,22.4268,22.5158,22.4268,22.5059,3500.0
2010-07-19 13:50:00,22.76,22.78,22.76,22.78,1100.0,22.5059,22.5257,22.5059,22.5257,1100.0
2010-07-19 13:55:00,22.77,22.77,22.77,22.77,300.0,22.5158,22.5158,22.5158,22.5158,300.0
2010-07-19 14:00:00,22.75,22.78,22.75,22.78,3200.0,22.496,22.5257,22.496,22.5257,3200.0
2010-07-19 14:05:00,22.78,22.8,22.78,22.79,2300.0,22.5257,22.5455,22.5257,22.5356,2300.0
2010-07-19 14:10:00,22.79,22.9,22.79,22.87,6600.0,22.5356,22.6444,22.5356,22.6147,6600.0
2010-07-19 14:15:00,22.87,22.9,22.87,22.9,3400.0,22.6147,22.6444,22.6147,22.6444,3400.0
2010-07-19 14:20:00,22.89,22.89,22.84,22.89,3400.0,22.6345,22.6345,22.585,22.6345,3400.0
2010-07-19 14:25:00,22.89,22.89,22.83,22.84,2500.0,22.6345,22.6345,22.5751,22.585,2500.0
2010-07-19 14:30:00,22.84,22.85,22.81,22.85,2500.0,22.585,22.5949,22.5554,22.5949,2500.0
2010-07-19 14:35:00,22.89,22.89,22.87,22.87,2400.0,22.6345,22.6345,22.6147,22.6147,2400.0
2010-07-19 14:40:00,22.86,22.9,22.84,22.9,5400.0,22.6048,22.6444,22.585,22.6444,5400.0
2010-07-19 14:45:00,22.9,22.9,22.88,22.9,3700.0,22.6444,22.6444,22.6246,22.6444,3700.0
2010-07-19 14:50:00,22.88,22.92,22.88,22.88,6000.0,22.6246,22.6641,22.6246,22.6246,6000.0
2010-07-19 14:55:00,22.89,22.9,22.84,22.89,4900.0,22.6345,22.6444,22.585,22.6345,4900.0
2010-07-19 15:00:00,22.89,22.91,22.86,22.9,19100.0,22.6345,22.6543,22.6048,22.6444,19100.0
2010-07-19 15:05:00,22.9,23.0,22.85,22.98,6300.0,22.6444,22.7432,22.5949,22.7235,6300.0
2010-07-19 15:10:00,22.97,23.0,22.95,23.0,51800.0,22.7136,22.7432,22.6938,22.7432,51800.0
2010-07-19 15:15:00,22.99,23.0,22.95,22.98,5800.0,22.7334,22.7432,22.6938,22.7235,5800.0
2010-07-19 15:20:00,22.99,23.0,22.92,22.93,19200.0,22.7334,22.7432,22.6641,22.674,19200.0
2010-07-19 15:25:00,22.94,22.94,22.86,22.89,3100.0,22.6839,22.6839,22.6048,22.6345,3100.0
2010-07-19 15:30:00,22.91,22.99,22.89,22.92,7900.0,22.6543,22.7334,22.6345,22.6641,7900.0
2010-07-19 15:35:00,22.91,22.95,22.82,22.82,13300.0,22.6543,22.6938,22.5653,22.5653,13300.0
2010-07-19 15:40:00,22.85,22.89,22.83,22.88,8700.0,22.5949,22.6345,22.5751,22.6246,8700.0
2010-07-19 15:45:00,22.89,22.91,22.83,22.88,7700.0,22.6345,22.6543,22.5751,22.6246,7700.0
2010-07-19 15:50:00,22.89,22.94,22.86,22.9,11900.0,22.6345,22.6839,22.6048,22.6444,11900.0
2010-07-19 15:55:00,22.9,22.9,22.89,22.9,14200.0,22.6444,22.6444,22.6345,22.6444,14200.0
2010-07-20 09:30:00,22.66,22.66,22.39,22.46,11100.0,22.407,22.407,22.1401,22.2093,11100.0
2010-07-20 09:35:00,22.47,22.5,22.23,22.31,9700.0,22.2192,22.2488,21.9818,22.0609,9700.0
2010-07-20 09:40:00,22.31,22.5,22.27,22.5,4900.0,22.0609,22.2488,22.0214,22.2488,4900.0
2010-07-20 09:45:00,22.5,22.58,22.48,22.5,13400.0,22.2488,22.3279,22.2291,22.2488,13400.0
2010-07-20 09:50:00,22.48,22.65,22.48,22.62,4100.0,22.2291,22.3972,22.2291,22.3675,4100.0
2010-07-20 09:55:00,22.63,22.65,22.57,22.61,2700.0,22.3774,22.3972,22.318,22.3576,2700.0
2010-07-20 10:00:00,22.61,22.65,22.55,22.56,10000.0,22.3576,22.3972,22.2983,22.3082,10000.0
2010-07-20 10:05:00,22.52,22.53,22.46,22.48,9100.0,22.2686,22.2785,22.2093,22.2291,9100.0
2010-07-20 10:10:00,22.52,22.63,22.51,22.52,3900.0,22.2686,22.3774,22.2587,22.2686,3900.0
2010-07-20 10:15:00,22.5,22.64,22.5,22.64,2700.0,22.2488,22.3873,22.2488,22.3873,2700.0
2010-07-20 10:20:00,22.64,22.64,22.63,22.64,2600.0,22.3873,22.3873,22.3774,22.3873,2600.0
2010-07-20 10:25:00,22.64,22.64,22.62,22.64,1700.0,22.3873,22.3873,22.3675,22.3873,1700.0
2010-07-20 10:30:00,22.64,22.64,22.55,22.55,2400.0,22.3873,22.3873,22.2983,22.2983,2400.0
2010-07-20 10:35:00,22.57,22.65,22.57,22.63,1900.0,22.318,22.3972,22.318,22.3774,1900.0
2010-07-20 10:40:00,22.59,22.7,22.59,22.66,1900.0,22.3378,22.4466,22.3378,22.407,1900.0
2010-07-20 10:45:00,22.68,22.71,22.68,22.7,3300.0,22.4268,22.4565,22.4268,22.4466,3300.0
2010-07-20 10:50:00,22.71,22.75,22.71,22.71,3000.0,22.4565,22.496,22.4565,22.4565,3000.0
2010-07-20 10:55:00,22.68,22.68,22.57,22.57,8700.0,22.4268,22.4268,22.318,22.318,8700.0
2010-07-20 11:00:00,22.59,22.6,22.59,22.6,3000.0,22.3378,22.3477,22.3378,22.3477,3000.0
2010-07-20 11:05:00,22.59,22.6,22.54,22.6,4800.0,22.3378,22.3477,22.2884,22.3477,4800.0
2010-07-20 11:10:00,22.59,22.61,22.59,22.61,1800.0,22.3378,22.3576,22.3378,22.3576,1800.0
2010-07-20 11:15:00,22.61,22.66,22.61,22.66,4100.0,22.3576,22.407,22.3576,22.407,4100.0
2010-07-20 11:20:00,22.66,22.66,22.62,22.64,2400.0,22.407,22.407,22.3675,22.3873,2400.0
2010-07-20 11:25:00,22.64,22.65,22.63,22.63,1000.0,22.3873,22.3972,22.3774,22.3774,1000.0
2010-07-20 11:30:00,22.65,22.71,22.64,22.68,11900.0,22.3972,22.4565,22.3873,22.4268,11900.0
2010-07-20 11:35:00,22.66,22.68,22.6,22.6,2000.0,22.407,22.4268,22.3477,22.3477,2000.0
2010-07-20 11:40:00,22.57,22.57,22.5,22.53,10600.0,22.318,22.318,22.2488,22.2785,10600.0
2010-07-20 11:45:00,22.57,22.57,22.57,22.57,500.0,22.318,22.318,22.318,22.318,500.0
2010-07-20 11:50:00,22.57,22.59,22.53,22.59,2900.0,22.318,22.3378,22.2785,22.3378,2900.0
2010-07-20 11:55:00,22.57,22.6,22.56,22.6,1500.0,22.318,22.3477,22.3082,22.3477,1500.0
2010-07-20 12:00:00,22.59,22.59,22.55,22.55,400.0,22.3378,22.3378,22.2983,22.2983,400.0
2010-07-20 12:05:00,22.57,22.6,22.57,22.58,1000.0,22.318,22.3477,22.318,22.3279,1000.0
2010-07-20 12:10:00,22.57,22.58,22.51,22.52,2400.0,22.318,22.3279,22.2587,22.2686,2400.0
2010-07-20 12:15:00,22.5,22.51,22.49,22.51,12900.0,22.2488,22.2587,22.2389,22.2587,12900.0
2010-07-20 12:20:00,22.52,22.54,22.5,22.54,24300.0,22.2686,22.2884,22.2488,22.2884,24300.0
2010-07-20 12:25:00,22.54,22.58,22.54,22.57,500.0,22.2884,22.3279,22.2884,22.318,500.0
2010-07-20 12:30:00,22.55,22.55,22.55,22.55,1800.0,22.2983,22.2983,22.2983,22.2983,1800.0
2010-07-20 12:35:00,22.56,22.58,22.56,22.56,300.0,22.3082,22.3279,22.3082,22.3082,300.0
2010-07-20 12:40:00,22.55,22.57,22.55,22.57,900.0,22.2983,22.318,22.2983,22.318,900.0
2010-07-20 12:45:00,22.63,22.63,22.61,22.61,600.0,22.3774,22.3774,22.3576,22.3576,600.0
2010-07-20 12:50:00,22.6,22.62,22.6,22.6,2100.0,22.3477,22.3675,22.3477,22.3477,2100.0
2010-07-20 12:55:00,22.64,22.64,22.64,22.64,400.0,22.3873,22.3873,22.3873,22.3873,400.0
2010-07-20 13:00:00,22.65,22.71,22.65,22.7,800.0,22.3972,22.4565,22.3972,22.4466,800.0
2010-07-20 13:05:00,22.68,22.68,22.68,22.68,500.0,22.4268,22.4268,22.4268,22.4268,500.0
2010-07-20 13:10:00,22.7,22.7,22.6,22.6,700.0,22.4466,22.4466,22.3477,22.3477,700.0
2010-07-20 13:15:00,22.63,22.65,22.63,22.65,300.0,22.3774,22.3972,22.3774,22.3972,300.0
2010-07-20 13:20:00,22.7,22.73,22.7,22.71,1600.0,22.4466,22.4763,22.4466,22.4565,1600.0
2010-07-20 13:25:00,22.69,22.69,22.66,22.68,3400.0,22.4367,22.4367,22.407,22.4268,3400.0
2010-07-20 13:30:00,22.69,22.75,22.69,22.75,7500.0,22.4367,22.496,22.4367,22.496,7500.0
2010-07-20 13:35:00,22.8,22.89,22.8,22.88,1100.0,22.5455,22.6345,22.5455,22.6246,1100.0
2010-07-20 13:40:00,22.89,22.94,22.89,22.92,8600.0,22.6345,22.6839,22.6345,22.6641,8600.0
2010-07-20 13:45:00,22.92,22.92,22.9,22.9,1000.0,22.6641,22.6641,22.6444,22.6444,1000.0
2010-07-20 13:50:00,22.9,23.0,22.9,23.0,4600.0,22.6444,22.7432,22.6444,22.7432,4600.0
2010-07-20 13:55:00,23.0,23.05,23.0,23.03,38700.0,22.7432,22.7927,22.7432,22.7729,38700.0
2010-07-20 14:00:00,23.03,23.03,22.95,22.95,6600.0,22.7729,22.7729,22.6938,22.6938,6600.0
2010-07-20 14:05:00,22.95,23.02,22.95,23.0,11000.0,22.6938,22.763,22.6938,22.7432,11000.0
2010-07-20 14:10:00,23.0,23.0,22.99,23.0,2300.0,22.7432,22.7432,22.7334,22.7432,2300.0
2010-07-20 14:15:00,22.93,23.0,22.87,22.93,10600.0,22.674,22.7432,22.6147,22.674,10600.0
2010-07-20 14:20:00,22.9,22.9,22.83,22.83,5300.0,22.6444,22.6444,22.5751,22.5751,5300.0
2010-07-20 14:25:00,22.82,22.84,22.79,22.84,5600.0,22.5653,22.585,22.5356,22.585,5600.0
2010-07-20 14:30:00,22.84,22.91,22.84,22.9,900.0,22.585,22.6543,22.585,22.6444,900.0
2010-07-20 14:35:00,22.93,22.97,22.9,22.9,2600.0,22.674,22.7136,22.6444,22.6444,2600.0
2010-07-20 14:40:00,22.89,22.89,22.85,22.89,2700.0,22.6345,22.6345,22.5949,22.6345,2700.0
2010-07-20 14:45:00,22.9,22.94,22.89,22.94,2200.0,22.6444,22.6839,22.6345,22.6839,2200.0
2010-07-20 14:50:00,22.93,23.02,22.92,22.99,2000.0,22.674,22.763,22.6641,22.7334,2000.0
2010-07-20 14:55:00,22.97,22.97,22.89,22.93,1400.0,22.7136,22.7136,22.6345,22.674,1400.0
2010-07-20 15:00:00,22.89,23.0,22.89,23.0,2000.0,22.6345,22.7432,22.6345,22.7432,2000.0
2010-07-20 15:05:00,23.0,23.0,22.95,22.99,1300.0,22.7432,22.7432,22.6938,22.7334,1300.0
2010-07-20 15:10:00,22.99,23.1,22.99,23.1,15400.0,22.7334,22.8421,22.7334,22.8421,15400.0
2010-07-20 15:15:00,23.1,23.15,23.09,23.09,2000.0,22.8421,22.8916,22.8322,22.8322,2000.0
2010-07-20 15:20:00,23.05,23.11,23.01,23.1,23800.0,22.7927,22.852,22.7531,22.8421,23800.0
2010-07-20 15:25:00,23.15,23.15,23.07,23.13,4400.0,22.8916,22.8916,22.8125,22.8718,4400.0
2010-07-20 15:30:00,23.13,23.21,23.13,23.2,6600.0,22.8718,22.9509,22.8718,22.941,6600.0
2010-07-20 15:35:00,23.2,23.2,23.08,23.08,4000.0,22.941,22.941,22.8224,22.8224,4000.0
2010-07-20 15:40:00,23.09,23.14,23.07,23.1,6100.0,22.8322,22.8817,22.8125,22.8421,6100.0
2010-07-20 15:45:00,23.1,23.18,23.08,23.15,9700.0,22.8421,22.9212,22.8224,22.8916,9700.0
2010-07-20 15:50:00,23.15,23.24,23.14,23.16,24000.0,22.8916,22.9806,22.8817,22.9015,24000.0
2010-07-20 15:55:00,23.15,23.15,23.13,23.15,7200.0,22.8916,22.8916,22.8718,22.8916,7200.0
2010-07-21 09:30:00,23.31,23.31,22.45,23.22,3800.0,23.0498,23.0498,22.1994,22.9608,3800.0
2010-07-21 09:35:00,23.21,23.21,23.04,23.04,2600.0,22.9509,22.9509,22.7828,22.7828,2600.0
2010-07-21 09:40:00,22.97,23.05,22.92,23.05,3300.0,22.7136,22.7927,22.6641,22.7927,3300.0
2010-07-21 09:45:00,23.03,23.03,22.75,22.78,3900.0,22.7729,22.7729,22.496,22.5257,3900.0
2010-07-21 09:50:00,22.81,22.87,22.74,22.81,1400.0,22.5554,22.6147,22.4861,22.5554,1400.0
2010-07-21 09:55:00,22.78,22.82,22.71,22.82,4700.0,22.5257,22.5653,22.4565,22.5653,4700.0
2010-07-21 10:00:00,22.82,22.82,22.73,22.81,2800.0,22.5653,22.5653,22.4763,22.5554,2800.0
2010-07-21 10:05:00,22.78,22.83,22.74,22.82,4500.0,22.5257,22.5751,22.4861,22.5653,4500.0
2010-07-21 10:10:00,22.83,22.96,22.82,22.92,6300.0,22.5751,22.7037,22.5653,22.6641,6300.0
2010-07-21 10:15:00,22.92,23.07,22.92,23.02,2500.0,22.6641,22.8125,22.6641,22.763,2500.0
2010-07-21 10:20:00,22.97,22.99,22.97,22.99,800.0,22.7136,22.7334,22.7136,22.7334,800.0
2010-07-21 10:25:00,23.04,23.14,23.0,23.13,6200.0,22.7828,22.8817,22.7432,22.8718,6200.0
2010-07-21 10:30:00,23.14,23.15,23.12,23.12,1000.0,22.8817,22.8916,22.8619,22.8619,1000.0
2010-07-21 10:35:00,23.1,23.13,23.03,23.04,1600.0,22.8421,22.8718,22.7729,22.7828,1600.0
2010-07-21 10:40:00,23.03,23.04,23.01,23.03,700.0,22.7729,22.7828,22.7531,22.7729,700.0
2010-07-21 10:45:00,22.99,23.11,22.96,23.11,1400.0,22.7334,22.852,22.7037,22.852,1400.0
2010-07-21 10:50:00,23.11,23.19,23.11,23.13,1600.0,22.852,22.9311,22.852,22.8718,1600.0
2010-07-21 10:55:00,23.16,23.16,23.02,23.02,1300.0,22.9015,22.9015,22.763,22.763,1300.0
2010-07-21 11:00:00,23.01,23.03,22.96,22.96,800.0,22.7531,22.7729,22.7037,22.7037,800.0
2010-07-21 11:05:00,22.93,22.96,22.92,22.95,3100.0,22.674,22.7037,22.6641,22.6938,3100.0
2010-07-21 11:10:00,22.95,23.04,22.95,23.04,3800.0,22.6938,22.7828,22.6938,22.7828,3800.0
2010-07-21 11:15:00,23.04,23.04,22.96,22.96,900.0,22.7828,22.7828,22.7037,22.7037,900.0
2010-07-21 11:20:00,22.96,22.96,22.96,22.96,1500.0,22.7037,22.7037,22.7037,22.7037,1500.0
2010-07-21 11:25:00,22.96,22.97,22.96,22.96,400.0,22.7037,22.7136,22.7037,22.7037,400.0
2010-07-21 11:30:00,22.96,22.98,22.96,22.96,3000.0,22.7037,22.7235,22.7037,22.7037,3000.0
2010-07-21 11:35:00,22.96,23.08,22.96,23.07,1200.0,22.7037,22.8224,22.7037,22.8125,1200.0
2010-07-21 11:40:00,23.09,23.09,23.08,23.08,300.0,22.8322,22.8322,22.8224,22.8224,300.0
2010-07-21 11:45:00,22.97,22.97,22.96,22.97,400.0,22.7136,22.7136,22.7037,22.7136,400.0
2010-07-21 11:50:00,22.97,22.97,22.96,22.96,1000.0,22.7136,22.7136,22.7037,22.7037,1000.0
2010-07-21 11:55:00,23.01,23.09,23.01,23.09,600.0,22.7531,22.8322,22.7531,22.8322,600.0
2010-07-21 12:00:00,23.07,23.09,23.07,23.09,600.0,22.8125,22.8322,22.8125,22.8322,600.0
2010-07-21 12:05:00,23.1,23.12,23.09,23.09,600.0,22.8421,22.8619,22.8322,22.8322,600.0
2010-07-21 12:10:00,23.06,23.12,23.04,23.12,800.0,22.8026,22.8619,22.7828,22.8619,800.0
2010-07-21 12:15:00,23.16,23.16,23.16,23.16,100.0,22.9015,22.9015,22.9015,22.9015,100.0
2010-07-21 12:20:00,23.08,23.13,23.07,23.13,1600.0,22.8224,22.8718,22.8125,22.8718,1600.0
2010-07-21 12:25:00,23.13,23.14,23.13,23.13,800.0,22.8718,22.8817,22.8718,22.8718,800.0
2010-07-21 12:30:00,23.14,23.22,23.14,23.2,7800.0,22.8817,22.9608,22.8817,22.941,7800.0
2010-07-21 12:35:00,23.2,23.25,23.19,23.25,4100.0,22.941,22.9905,22.9311,22.9905,4100.0
2010-07-21 12:40:00,23.25,23.25,23.24,23.25,2000.0,22.9905,22.9905,22.9806,22.9905,2000.0
2010-07-21 12:45:00,23.25,23.25,23.23,23.23,600.0,22.9905,22.9905,22.9707,22.9707,600.0
2010-07-21 12:50:00,23.23,23.23,23.14,23.16,600.0,22.9707,22.9707,22.8817,22.9015,600.0
2010-07-21 12:55:00,23.13,23.15,23.12,23.13,2000.0,22.8718,22.8916,22.8619,22.8718,2000.0
2010-07-21 13:00:00,23.16,23.19,23.13,23.19,1200.0,22.9015,22.9311,22.8718,22.9311,1200.0
2010-07-21 13:05:00,23.2,23.2,23.19,23.2,1600.0,22.941,22.941,22.9311,22.941,1600.0
2010-07-21 13:10:00,23.19,23.25,23.16,23.25,7800.0,22.9311,22.9905,22.9015,22.9905,7800.0
2010-07-21 13:15:00,23.25,23.25,23.22,23.22,1600.0,22.9905,22.9905,22.9608,22.9608,1600.0
2010-07-21 13:20:00,23.22,23.22,23.12,23.12,1400.0,22.9608,22.9608,22.8619,22.8619,1400.0
2010-07-21 13:25:00,23.12,23.19,23.07,23.19,2300.0,22.8619,22.9311,22.8125,22.9311,2300.0
2010-07-21 13:30:00,23.19,23.25,23.19,23.24,2300.0,22.9311,22.9905,22.9311,22.9806,2300.0
2010-07-21 13:35:00,23.23,23.23,23.18,23.19,1600.0,22.9707,22.9707,22.9212,22.9311,1600.0
2010-07-21 13:40:00,23.2,23.2,23.15,23.17,2500.0,22.941,22.941,22.8916,22.9113,2500.0
2010-07-21 13:45:00,23.19,23.2,23.17,23.18,1000.0,22.9311,22.941,22.9113,22.9212,1000.0
2010-07-21 13:50:00,23.2,23.25,23.19,23.23,1700.0,22.941,22.9905,22.9311,22.9707,1700.0
2010-07-21 13:55:00,23.25,23.25,23.17,23.17,2500.0,22.9905,22.9905,22.9113,22.9113,2500.0
2010-07-21 14:00:00,23.17,23.18,23.02,23.18,14900.0,22.9113,22.9212,22.763,22.9212,14900.0
2010-07-21 14:05:00,23.15,23.15,23.05,23.05,4600.0,22.8916,22.8916,22.7927,22.7927,4600.0
2010-07-21 14:10:00,23.02,23.04,22.92,22.93,40600.0,22.763,22.7828,22.6641,22.674,40600.0
2010-07-21 14:15:00,22.93,23.02,22.92,23.01,6600.0,22.674,22.763,22.6641,22.7531,6600.0
2010-07-21 14:20:00,23.01,23.08,23.0,23.08,1700.0,22.7531,22.8224,22.7432,22.8224,1700.0
2010-07-21 14:25:00,23.09,23.12,23.09,23.1,1700.0,22.8322,22.8619,22.8322,22.8421,1700.0
2010-07-21 14:30:00,23.07,23.07,22.96,22.99,5300.0,22.8125,22.8125,22.7037,22.7334,5300.0
2010-07-21 14:35:00,22.98,23.0,22.95,23.0,9400.0,22.7235,22.7432,22.6938,22.7432,9400.0
2010-07-21 14:40:00,23.0,23.09,22.98,23.08,5300.0,22.7432,22.8322,22.7235,22.8224,5300.0
2010-07-21 14:45:00,23.07,23.07,22.99,22.99,3200.0,22.8125,22.8125,22.7334,22.7334,3200.0
2010-07-21 14:50:00,22.99,23.01,22.9,22.95,5900.0,22.7334,22.7531,22.6444,22.6938,5900.0
2010-07-21 14:55:00,22.96,23.0,22.91,22.95,8500.0,22.7037,22.7432,22.6543,22.6938,8500.0
2010-07-21 15:00:00,22.95,22.98,22.88,22.95,6900.0,22.6938,22.7235,22.6246,22.6938,6900.0
2010-07-21 15:05:00,22.99,23.08,22.99,23.07,6500.0,22.7334,22.8224,22.7334,22.8125,6500.0
2010-07-21 15:10:00,23.07,23.13,23.04,23.13,5800.0,22.8125,22.8718,22.7828,22.8718,5800.0
2010-07-21 15:15:00,23.13,23.2,23.02,23.02,5900.0,22.8718,22.941,22.763,22.763,5900.0
2010-07-21 15:20:00,22.95,23.07,22.95,23.04,4700.0,22.6938,22.8125,22.6938,22.7828,4700.0
2010-07-21 15:25:00,23.0,23.12,22.95,23.0,9500.0,22.7432,22.8619,22.6938,22.7432,9500.0
2010-07-21 15:30:00,22.99,23.08,22.89,23.0,6100.0,22.7334,22.8224,22.6345,22.7432,6100.0
2010-07-21 15:35:00,23.0,23.02,22.96,22.99,7600.0,22.7432,22.763,22.7037,22.7334,7600.0
2010-07-21 15:40:00,22.99,22.99,22.91,22.96,9000.0,22.7334,22.7334,22.6543,22.7037,9000.0
2010-07-21 15:45:00,22.98,22.99,22.88,22.92,4700.0,22.7235,22.7334,22.6246,22.6641,4700.0
2010-07-21 15:50:00,22.92,22.96,22.88,22.9,6600.0,22.6641,22.7037,22.6246,22.6444,6600.0
2010-07-21 15:55:00,22.88,22.88,22.83,22.86,8800.0,22.6246,22.6246,22.5751,22.6048,8800.0
2010-07-22 09:30:00,23.27,23.3,23.07,23.09,15400.0,23.0102,23.0399,22.8125,22.8322,15400.0
2010-07-22 09:35:00,23.11,23.17,23.11,23.17,700.0,22.852,22.9113,22.852,22.9113,700.0
2010-07-22 09:40:00,23.16,23.21,23.09,23.1,1800.0,22.9015,22.9509,22.8322,22.8421,1800.0
2010-07-22 09:45:00,23.1,23.25,23.1,23.14,21900.0,22.8421,22.9905,22.8421,22.8817,21900.0
2010-07-22 09:50:00,23.14,23.16,23.11,23.16,1600.0,22.8817,22.9015,22.852,22.9015,1600.0
2010-07-22 09:55:00,23.17,23.38,23.17,23.3,21900.0,22.9113,23.119,22.9113,23.0399,21900.0
2010-07-22 10:00:00,23.31,23.49,23.18,23.49,29900.0,23.0498,23.2278,22.9212,23.2278,29900.0
2010-07-22 10:05:00,23.51,23.58,23.45,23.5,4800.0,23.2476,23.3168,23.1882,23.2377,4800.0
2010-07-22 10:10:00,23.54,23.69,23.54,23.69,3200.0,23.2772,23.4255,23.2772,23.4255,3200.0
2010-07-22 10:15:00,23.7,23.71,23.65,23.67,4400.0,23.4354,23.4453,23.386,23.4058,4400.0
2010-07-22 10:20:00,23.66,23.66,23.54,23.62,2400.0,23.3959,23.3959,23.2772,23.3563,2400.0
2010-07-22 10:25:00,23.62,23.68,23.57,23.61,9800.0,23.3563,23.4157,23.3069,23.3464,9800.0
2010-07-22 10:30:00,23.63,23.63,23.53,23.53,1400.0,23.3662,23.3662,23.2673,23.2673,1400.0
2010-07-22 10:35:00,23.54,23.57,23.52,23.57,1300.0,23.2772,23.3069,23.2574,23.3069,1300.0
2010-07-22 10:40:00,23.57,23.67,23.57,23.66,2100.0,23.3069,23.4058,23.3069,23.3959,2100.0
2010-07-22 10:45:00,23.63,23.66,23.59,23.66,1800.0,23.3662,23.3959,23.3267,23.3959,1800.0
2010-07-22 10:50:00,23.65,23.75,23.61,23.72,5900.0,23.386,23.4849,23.3464,23.4552,5900.0
2010-07-22 10:55:00,23.73,23.74,23.65,23.65,3500.0,23.4651,23.475,23.386,23.386,3500.0
2010-07-22 11:00:00,23.67,23.75,23.65,23.71,4000.0,23.4058,23.4849,23.386,23.4453,4000.0
2010-07-22 11:05:00,23.74,23.76,23.73,23.75,1800.0,23.475,23.4948,23.4651,23.4849,1800.0
2010-07-22 11:10:00,23.75,23.75,23.7,23.71,1600.0,23.4849,23.4849,23.4354,23.4453,1600.0
2010-07-22 11:15:00,23.72,23.74,23.72,23.74,1500.0,23.4552,23.475,23.4552,23.475,1500.0
2010-07-22 11:20:00,23.75,23.75,23.73,23.75,1100.0,23.4849,23.4849,23.4651,23.4849,1100.0
2010-07-22 11:25:00,23.75,23.75,23.71,23.73,1000.0,23.4849,23.4849,23.4453,23.4651,1000.0
2010-07-22 11:30:00,23.73,23.73,23.62,23.64,11400.0,23.4651,23.4651,23.3563,23.3761,11400.0
2010-07-22 11:35:00,23.64,23.64,23.5,23.5,2300.0,23.3761,23.3761,23.2377,23.2377,2300.0
2010-07-22 11:40:00,23.51,23.53,23.48,23.51,4700.0,23.2476,23.2673,23.2179,23.2476,4700.0
2010-07-22 11:45:00,23.51,23.56,23.48,23.56,800.0,23.2476,23.297,23.2179,23.297,800.0
2010-07-22 11:50:00,23.56,23.56,23.42,23.43,6100.0,23.297,23.297,23.1586,23.1684,6100.0
2010-07-22 11:55:00,23.47,23.5,23.47,23.48,1000.0,23.208,23.2377,23.208,23.2179,1000.0
2010-07-22 12:00:00,23.51,23.55,23.51,23.55,700.0,23.2476,23.2871,23.2476,23.2871,700.0
2010-07-22 12:05:00,23.57,23.6,23.56,23.59,2100.0,23.3069,23.3365,23.297,23.3267,2100.0
2010-07-22 12:10:00,23.62,23.65,23.6,23.61,2800.0,23.3563,23.386,23.3365,23.3464,2800.0
2010-07-22 12:15:00,23.6,23.69,23.59,23.69,1800.0,23.3365,23.4255,23.3267,23.4255,1800.0
2010-07-22 12:20:00,23.71,23.71,23.65,23.71,1500.0,23.4453,23.4453,23.386,23.4453,1500.0
2010-07-22 12:25:00,23.71,23.71,23.66,23.66,1700.0,23.4453,23.4453,23.3959,23.3959,1700.0
2010-07-22 12:30:00,23.69,23.71,23.69,23.71,2300.0,23.4255,23.4453,23.4255,23.4453,2300.0
2010-07-22 12:35:00,23.73,23.76,23.71,23.74,1300.0,23.4651,23.4948,23.4453,23.475,1300.0
2010-07-22 12:40:00,23.75,23.76,23.72,23.72,1600.0,23.4849,23.4948,23.4552,23.4552,1600.0
2010-07-22 12:45:00,23.72,23.72,23.69,23.71,700.0,23.4552,23.4552,23.4255,23.4453,700.0
2010-07-22 12:50:00,23.71,23.79,23.71,23.79,3100.0,23.4453,23.5244,23.4453,23.5244,3100.0
2010-07-22 12:55:00,23.8,23.86,23.74,23.82,13600.0,23.5343,23.5936,23.475,23.5541,13600.0
2010-07-22 13:00:00,23.83,23.83,23.76,23.76,2800.0,23.564,23.564,23.4948,23.4948,2800.0
2010-07-22 13:05:00,23.77,23.8,23.77,23.79,1600.0,23.5047,23.5343,23.5047,23.5244,1600.0
2010-07-22 13:10:00,23.79,23.86,23.79,23.86,1300.0,23.5244,23.5936,23.5244,23.5936,1300.0
2010-07-22 13:15:00,23.86,23.91,23.86,23.91,1800.0,23.5936,23.6431,23.5936,23.6431,1800.0
2010-07-22 13:20:00,23.91,23.91,23.91,23.91,1400.0,23.6431,23.6431,23.6431,23.6431,1400.0
2010-07-22 13:25:00,23.89,23.89,23.83,23.83,600.0,23.6233,23.6233,23.564,23.564,600.0
2010-07-22 13:30:00,23.8,23.8,23.7,23.73,2300.0,23.5343,23.5343,23.4354,23.4651,2300.0
2010-07-22 13:35:00,23.73,23.73,23.7,23.7,1500.0,23.4651,23.4651,23.4354,23.4354,1500.0
2010-07-22 13:40:00,23.71,23.71,23.67,23.71,4600.0,23.4453,23.4453,23.4058,23.4453,4600.0
2010-07-22 13:45:00,23.72,23.72,23.67,23.68,2800.0,23.4552,23.4552,23.4058,23.4157,2800.0
2010-07-22 13:50:00,23.68,23.68,23.62,23.62,2200.0,23.4157,23.4157,23.3563,23.3563,2200.0
2010-07-22 13:55:00,23.62,23.62,23.59,23.59,1300.0,23.3563,23.3563,23.3267,23.3267,1300.0
2010-07-22 14:00:00,23.62,23.68,23.61,23.68,3800.0,23.3563,23.4157,23.3464,23.4157,3800.0
2010-07-22 14:05:00,23.72,23.77,23.72,23.77,1300.0,23.4552,23.5047,23.4552,23.5047,1300.0
2010-07-22 14:10:00,23.78,23.79,23.74,23.79,1500.0,23.5145,23.5244,23.475,23.5244,1500.0
2010-07-22 14:15:00,23.78,23.81,23.75,23.76,1400.0,23.5145,23.5442,23.4849,23.4948,1400.0
2010-07-22 14:20:00,23.77,23.82,23.76,23.76,800.0,23.5047,23.5541,23.4948,23.4948,800.0
2010-07-22 14:25:00,23.78,23.89,23.77,23.89,2000.0,23.5145,23.6233,23.5047,23.6233,2000.0
2010-07-22 14:30:00,23.92,23.92,23.85,23.85,3400.0,23.653,23.653,23.5838,23.5838,3400.0
2010-07-22 14:35:00,23.86,23.95,23.86,23.91,3300.0,23.5936,23.6826,23.5936,23.6431,3300.0
2010-07-22 14:40:00,23.91,23.91,23.84,23.88,2000.0,23.6431,23.6431,23.5739,23.6134,2000.0
2010-07-22 14:45:00,23.88,23.9,23.85,23.9,3800.0,23.6134,23.6332,23.5838,23.6332,3800.0
2010-07-22 14:50:00,23.9,23.9,23.87,23.88,4000.0,23.6332,23.6332,23.6035,23.6134,4000.0
2010-07-22 14:55:00,23.9,23.9,23.84,23.88,11100.0,23.6332,23.6332,23.5739,23.6134,11100.0
2010-07-22 15:00:00,23.88,23.93,23.88,23.92,16700.0,23.6134,23.6629,23.6134,23.653,16700.0
2010-07-22 15:05:00,23.92,23.93,23.87,23.93,4800.0,23.653,23.6629,23.6035,23.6629,4800.0
2010-07-22 15:10:00,23.94,23.98,23.92,23.97,10800.0,23.6728,23.7123,23.653,23.7024,10800.0
2010-07-22 15:15:00,23.99,24.03,23.99,24.03,7400.0,23.7222,23.7617,23.7222,23.7617,7400.0
2010-07-22 15:20:00,24.03,24.05,24.02,24.03,6200.0,23.7617,23.7815,23.7519,23.7617,6200.0
2010-07-22 15:25:00,24.04,24.05,24.0,24.01,4600.0,23.7716,23.7815,23.7321,23.742,4600.0
2010-07-22 15:30:00,24.02,24.05,24.01,24.02,10500.0,23.7519,23.7815,23.742,23.7519,10500.0
2010-07-22 15:35:00,24.03,24.03,23.85,23.9,13100.0,23.7617,23.7617,23.5838,23.6332,13100.0
2010-07-22 15:40:00,23.9,24.03,23.87,23.99,9000.0,23.6332,23.7617,23.6035,23.7222,9000.0
2010-07-22 15:45:00,23.99,24.05,23.97,24.01,16500.0,23.7222,23.7815,23.7024,23.742,16500.0
2010-07-22 15:50:00,24.02,24.17,24.02,24.1,29800.0,23.7519,23.9002,23.7519,23.831,29800.0
2010-07-22 15:55:00,24.11,24.16,24.08,24.09,27200.0,23.8409,23.8903,23.8112,23.8211,27200.0
2010-07-23 09:30:00,24.08,24.3,24.01,24.05,8000.0,23.8112,24.0287,23.742,23.7815,8000.0
2010-07-23 09:35:00,24.0,24.12,24.0,24.11,3500.0,23.7321,23.8507,23.7321,23.8409,3500.0
2010-07-23 09:40:00,24.12,24.12,24.08,24.1,5800.0,23.8507,23.8507,23.8112,23.831,5800.0
2010-07-23 09:45:00,24.06,24.09,23.96,23.98,5100.0,23.7914,23.8211,23.6925,23.7123,5100.0
2010-07-23 09:50:00,23.96,23.96,23.89,23.95,3000.0,23.6925,23.6925,23.6233,23.6826,3000.0
2010-07-23 09:55:00,23.96,24.01,23.85,23.93,2100.0,23.6925,23.742,23.5838,23.6629,2100.0
2010-07-23 10:00:00,23.93,24.05,23.87,24.0,2600.0,23.6629,23.7815,23.6035,23.7321,2600.0
2010-07-23 10:05:00,24.05,24.06,23.97,24.06,1800.0,23.7815,23.7914,23.7024,23.7914,1800.0
2010-07-23 10:10:00,24.06,24.14,24.02,24.14,2000.0,23.7914,23.8705,23.7519,23.8705,2000.0
2010-07-23 10:15:00,24.14,24.14,24.05,24.05,1500.0,23.8705,23.8705,23.7815,23.7815,1500.0
2010-07-23 10:20:00,24.06,24.06,24.01,24.02,1500.0,23.7914,23.7914,23.742,23.7519,1500.0
2010-07-23 10:25:00,24.05,24.1,24.05,24.1,11300.0,23.7815,23.831,23.7815,23.831,11300.0
2010-07-23 10:30:00,24.12,24.17,24.12,24.17,3300.0,23.8507,23.9002,23.8507,23.9002,3300.0
2010-07-23 10:35:00,24.19,24.19,24.06,24.12,2800.0,23.92,23.92,23.7914,23.8507,2800.0
2010-07-23 10:40:00,24.2,24.2,24.19,24.19,700.0,23.9299,23.9299,23.92,23.92,700.0
2010-07-23 10:45:00,24.18,24.24,24.18,24.18,2100.0,23.9101,23.9694,23.9101,23.9101,2100.0
2010-07-23 10:50:00,24.11,24.11,24.05,24.09,900.0,23.8409,23.8409,23.7815,23.8211,900.0
2010-07-23 10:55:00,24.08,24.15,24.07,24.11,1000.0,23.8112,23.8804,23.8013,23.8409,1000.0
2010-07-23 11:00:00,24.07,24.12,24.06,24.12,10100.0,23.8013,23.8507,23.7914,23.8507,10100.0
2010-07-23 11:05:00,24.13,24.19,24.13,24.19,1500.0,23.8606,23.92,23.8606,23.92,1500.0
2010-07-23 11:10:00,24.17,24.17,24.06,24.11,3000.0,23.9002,23.9002,23.7914,23.8409,3000.0
2010-07-23 11:15:00,24.14,24.17,24.14,24.14,1600.0,23.8705,23.9002,23.8705,23.8705,1600.0
2010-07-23 11:20:00,24.13,24.13,24.07,24.11,4600.0,23.8606,23.8606,23.8013,23.8409,4600.0
2010-07-23 11:25:00,24.11,24.23,24.11,24.2,1200.0,23.8409,23.9595,23.8409,23.9299,1200.0
2010-07-23 11:30:00,24.22,24.31,24.22,24.25,8000.0,23.9496,24.0386,23.9496,23.9793,8000.0
2010-07-23 11:35:00,24.26,24.31,24.26,24.27,1800.0,23.9892,24.0386,23.9892,23.9991,1800.0
2010-07-23 11:40:00,24.26,24.26,24.07,24.14,3600.0,23.9892,23.9892,23.8013,23.8705,3600.0
2010-07-23 11:45:00,24.16,24.24,24.16,24.21,2100.0,23.8903,23.9694,23.8903,23.9397,2100.0
2010-07-23 11:50:00,24.25,24.29,24.25,24.28,1500.0,23.9793,24.0188,23.9793,24.009,1500.0
2010-07-23 11:55:00,24.31,24.31,24.18,24.18,2800.0,24.0386,24.0386,23.9101,23.9101,2800.0
2010-07-23 12:00:00,24.21,24.33,24.2,24.21,2200.0,23.9397,24.0584,23.9299,23.9397,2200.0
2010-07-23 12:05:00,24.19,24.24,24.18,24.21,800.0,23.92,23.9694,23.9101,23.9397,800.0
2010-07-23 12:10:00,24.17,24.17,24.07,24.13,2500.0,23.9002,23.9002,23.8013,23.8606,2500.0
2010-07-23 12:15:00,24.13,24.22,24.13,24.22,1700.0,23.8606,23.9496,23.8606,23.9496,1700.0
2010-07-23 12:20:00,24.24,24.24,24.12,24.16,1600.0,23.9694,23.9694,23.8507,23.8903,1600.0
2010-07-23 12:25:00,24.16,24.19,24.13,24.19,1700.0,23.8903,23.92,23.8606,23.92,1700.0
2010-07-23 12:30:00,24.16,24.2,24.15,24.2,2000.0,23.8903,23.9299,23.8804,23.9299,2000.0
2010-07-23 12:35:00,24.22,24.27,24.19,24.19,1800.0,23.9496,23.9991,23.92,23.92,1800.0
2010-07-23 12:40:00,24.21,24.21,24.1,24.12,11600.0,23.9397,23.9397,23.831,23.8507,11600.0
2010-07-23 12:45:00,24.12,24.22,24.12,24.22,1500.0,23.8507,23.9496,23.8507,23.9496,1500.0
2010-07-23 12:50:00,24.23,24.34,24.16,24.21,7300.0,23.9595,24.0683,23.8903,23.9397,7300.0
2010-07-23 12:55:00,24.22,24.24,24.22,24.24,1800.0,23.9496,23.9694,23.9496,23.9694,1800.0
2010-07-23 13:00:00,24.24,24.26,24.19,24.2,1200.0,23.9694,23.9892,23.92,23.9299,1200.0
2010-07-23 13:05:00,24.22,24.22,24.17,24.2,2200.0,23.9496,23.9496,23.9002,23.9299,2200.0
2010-07-23 13:10:00,24.2,24.37,24.2,24.37,3900.0,23.9299,24.098,23.9299,24.098,3900.0
2010-07-23 13:15:00,24.38,24.41,24.31,24.41,16500.0,24.1078,24.1375,24.0386,24.1375,16500.0
2010-07-23 13:20:00,24.42,24.5,24.42,24.5,3500.0,24.1474,24.2265,24.1474,24.2265,3500.0
2010-07-23 13:25:00,24.5,24.64,24.49,24.64,7600.0,24.2265,24.3649,24.2166,24.3649,7600.0
2010-07-23 13:30:00,24.65,24.72,24.65,24.65,3000.0,24.3748,24.444,24.3748,24.3748,3000.0
2010-07-23 13:35:00,24.67,24.67,24.6,24.61,2200.0,24.3946,24.3946,24.3254,24.3353,2200.0
2010-07-23 13:40:00,24.59,24.59,24.53,24.53,1900.0,24.3155,24.3155,24.2562,24.2562,1900.0
2010-07-23 13:45:00,24.51,24.51,24.42,24.43,9100.0,24.2364,24.2364,24.1474,24.1573,9100.0
2010-07-23 13:50:00,24.44,24.48,24.37,24.48,3900.0,24.1672,24.2067,24.098,24.2067,3900.0
2010-07-23 13:55:00,24.47,24.55,24.47,24.51,2300.0,24.1968,24.2759,24.1968,24.2364,2300.0
2010-07-23 14:00:00,24.5,24.5,24.44,24.49,3300.0,24.2265,24.2265,24.1672,24.2166,3300.0
2010-07-23 14:05:00,24.49,24.53,24.48,24.53,2800.0,24.2166,24.2562,24.2067,24.2562,2800.0
2010-07-23 14:10:00,24.5,24.51,24.45,24.47,1800.0,24.2265,24.2364,24.1771,24.1968,1800.0
2010-07-23 14:15:00,24.46,24.47,24.43,24.47,2600.0,24.1869,24.1968,24.1573,24.1968,2600.0
2010-07-23 14:20:00,24.47,24.47,24.38,24.38,3000.0,24.1968,24.1968,24.1078,24.1078,3000.0
2010-07-23 14:25:00,24.38,24.39,24.33,24.35,3700.0,24.1078,24.1177,24.0584,24.0782,3700.0
2010-07-23 14:30:00,24.37,24.37,24.36,24.37,3100.0,24.098,24.098,24.0881,24.098,3100.0
2010-07-23 14:35:00,24.35,24.37,24.34,24.37,7300.0,24.0782,24.098,24.0683,24.098,7300.0
2010-07-23 14:40:00,24.37,24.4,24.36,24.4,5300.0,24.098,24.1276,24.0881,24.1276,5300.0
2010-07-23 14:45:00,24.42,24.49,24.42,24.49,3800.0,24.1474,24.2166,24.1474,24.2166,3800.0
2010-07-23 14:50:00,24.49,24.54,24.48,24.54,2200.0,24.2166,24.2661,24.2067,24.2661,2200.0
2010-07-23 14:55:00,24.56,24.56,24.45,24.48,10700.0,24.2858,24.2858,24.1771,24.2067,10700.0
2010-07-23 15:00:00,24.48,24.5,24.46,24.48,2600.0,24.2067,24.2265,24.1869,24.2067,2600.0
2010-07-23 15:05:00,24.46,24.54,24.44,24.54,4400.0,24.1869,24.2661,24.1672,24.2661,4400.0
2010-07-23 15:10:00,24.56,24.56,24.53,24.53,3900.0,24.2858,24.2858,24.2562,24.2562,3900.0
2010-07-23 15:15:00,24.52,24.57,24.48,24.56,9900.0,24.2463,24.2957,24.2067,24.2858,9900.0
2010-07-23 15:20:00,24.56,24.59,24.55,24.59,6000.0,24.2858,24.3155,24.2759,24.3155,6000.0
2010-07-23 15:25:00,24.62,24.63,24.54,24.63,8500.0,24.3452,24.3551,24.2661,24.3551,8500.0
2010-07-23 15:30:00,24.63,24.69,24.63,24.66,9100.0,24.3551,24.4144,24.3551,24.3847,9100.0
2010-07-23 15:35:00,24.66,24.67,24.52,24.59,11600.0,24.3847,24.3946,24.2463,24.3155,11600.0
2010-07-23 15:40:00,24.6,24.61,24.47,24.54,8500.0,24.3254,24.3353,24.1968,24.2661,8500.0
2010-07-23 15:45:00,24.55,24.61,24.55,24.6,9200.0,24.2759,24.3353,24.2759,24.3254,9200.0
2010-07-23 15:50:00,24.6,24.76,24.6,24.69,19600.0,24.3254,24.4836,24.3254,24.4144,19600.0
2010-07-23 15:55:00,24.7,24.76,24.65,24.73,24400.0,24.4243,24.4836,24.3748,24.4539,24400.0
2010-07-26 09:30:00,24.83,25.03,24.79,25.0,13500.0,24.5528,24.7506,24.5133,24.7209,13500.0
2010-07-26 09:35:00,25.0,25.0,24.91,24.95,11300.0,24.7209,24.7209,24.6319,24.6715,11300.0
2010-07-26 09:40:00,24.93,24.95,24.65,24.77,11700.0,24.6517,24.6715,24.3748,24.4935,11700.0
2010-07-26 09:45:00,24.81,24.87,24.81,24.82,3900.0,24.533,24.5924,24.533,24.5429,3900.0
2010-07-26 09:50:00,24.87,25.0,24.87,25.0,4000.0,24.5924,24.7209,24.5924,24.7209,4000.0
2010-07-26 09:55:00,24.98,25.01,24.87,24.9,4300.0,24.7011,24.7308,24.5924,24.622,4300.0
2010-07-26 10:00:00,24.9,25.22,24.9,25.2,8600.0,24.622,24.9385,24.622,24.9187,8600.0
2010-07-26 10:05:00,25.15,25.23,25.14,25.23,3200.0,24.8692,24.9484,24.8594,24.9484,3200.0
2010-07-26 10:10:00,25.26,25.35,25.25,25.35,5300.0,24.978,25.067,24.9681,25.067,5300.0
2010-07-26 10:15:00,25.35,25.42,25.31,25.31,4500.0,25.067,25.1362,25.0275,25.0275,4500.0
2010-07-26 10:20:00,25.3,25.31,25.17,25.22,11400.0,25.0176,25.0275,24.889,24.9385,11400.0
2010-07-26 10:25:00,25.22,25.27,25.17,25.26,8900.0,24.9385,24.9879,24.889,24.978,8900.0
2010-07-26 10:30:00,25.25,25.29,25.22,25.29,9800.0,24.9681,25.0077,24.9385,25.0077,9800.0
2010-07-26 10:35:00,25.3,25.43,25.3,25.43,11000.0,25.0176,25.1461,25.0176,25.1461,11000.0
2010-07-26 10:40:00,25.43,25.44,25.36,25.38,2900.0,25.1461,25.156,25.0769,25.0967,2900.0
2010-07-26 10:45:00,25.38,25.38,25.27,25.31,2000.0,25.0967,25.0967,24.9879,25.0275,2000.0
2010-07-26 10:50:00,25.31,25.32,25.3,25.32,3700.0,25.0275,25.0373,25.0176,25.0373,3700.0
2010-07-26 10:55:00,25.31,25.38,25.31,25.38,3300.0,25.0275,25.0967,25.0275,25.0967,3300.0
2010-07-26 11:00:00,25.39,25.4,25.35,25.37,4800.0,25.1066,25.1165,25.067,25.0868,4800.0
2010-07-26 11:05:00,25.37,25.43,25.37,25.38,5500.0,25.0868,25.1461,25.0868,25.0967,5500.0
2010-07-26 11:10:00,25.39,25.43,25.37,25.41,3600.0,25.1066,25.1461,25.0868,25.1263,3600.0
2010-07-26 11:15:00,25.41,25.5,25.41,25.43,12400.0,25.1263,25.2153,25.1263,25.1461,12400.0
2010-07-26 11:20:00,25.43,25.43,25.39,25.39,700.0,25.1461,25.1461,25.1066,25.1066,700.0
2010-07-26 11:25:00,25.38,25.45,25.38,25.43,1400.0,25.0967,25.1659,25.0967,25.1461,1400.0
2010-07-26 11:30:00,25.44,25.44,25.37,25.38,5600.0,25.156,25.156,25.0868,25.0967,5600.0
2010-07-26 11:35:00,25.39,25.41,25.39,25.4,1700.0,25.1066,25.1263,25.1066,25.1165,1700.0
2010-07-26 11:40:00,25.38,25.43,25.37,25.4,7900.0,25.0967,25.1461,25.0868,25.1165,7900.0
2010-07-26 11:45:00,25.41,25.41,25.41,25.41,1500.0,25.1263,25.1263,25.1263,25.1263,1500.0
2010-07-26 11:50:00,25.41,25.41,25.41,25.41,400.0,25.1263,25.1263,25.1263,25.1263,400.0
2010-07-26 11:55:00,25.41,25.42,25.4,25.41,3000.0,25.1263,25.1362,25.1165,25.1263,3000.0
2010-07-26 12:00:00,25.41,25.41,25.4,25.41,1300.0,25.1263,25.1263,25.1165,25.1263,1300.0
2010-07-26 12:05:00,25.4,25.48,25.37,25.4,11100.0,25.1165,25.1956,25.0868,25.1165,11100.0
2010-07-26 12:10:00,25.4,25.41,25.39,25.41,900.0,25.1165,25.1263,25.1066,25.1263,900.0
2010-07-26 12:15:00,25.38,25.39,25.38,25.38,800.0,25.0967,25.1066,25.0967,25.0967,800.0
2010-07-26 12:20:00,25.39,25.39,25.38,25.39,600.0,25.1066,25.1066,25.0967,25.1066,600.0
2010-07-26 12:25:00,25.38,25.39,25.38,25.39,700.0,25.0967,25.1066,25.0967,25.1066,700.0
2010-07-26 12:30:00,25.37,25.38,25.37,25.37,1900.0,25.0868,25.0967,25.0868,25.0868,1900.0
2010-07-26 12:35:00,25.37,25.43,25.37,25.43,2300.0,25.0868,25.1461,25.0868,25.1461,2300.0
2010-07-26 12:40:00,25.39,25.39,25.32,25.33,2400.0,25.1066,25.1066,25.0373,25.0472,2400.0
2010-07-26 12:45:00,25.34,25.43,25.34,25.43,2400.0,25.0571,25.1461,25.0571,25.1461,2400.0
2010-07-26 12:50:00,25.43,25.43,25.39,25.4,2300.0,25.1461,25.1461,25.1066,25.1165,2300.0
2010-07-26 12:55:00,25.4,25.42,25.37,25.42,800.0,25.1165,25.1362,25.0868,25.1362,800.0
2010-07-26 13:00:00,25.43,25.46,25.42,25.44,8100.0,25.1461,25.1758,25.1362,25.156,8100.0
2010-07-26 13:05:00,25.44,25.44,25.36,25.36,2000.0,25.156,25.156,25.0769,25.0769,2000.0
2010-07-26 13:10:00,25.35,25.35,25.3,25.33,3400.0,25.067,25.067,25.0176,25.0472,3400.0
2010-07-26 13:15:00,25.34,25.37,25.34,25.34,1300.0,25.0571,25.0868,25.0571,25.0571,1300.0
2010-07-26 13:20:00,25.34,25.37,25.34,25.37,1700.0,25.0571,25.0868,25.0571,25.0868,1700.0
2010-07-26 13:25:00,25.35,25.36,25.34,25.36,1500.0,25.067,25.0769,25.0571,25.0769,1500.0
2010-07-26 13:30:00,25.35,25.41,25.35,25.38,1800.0,25.067,25.1263,25.067,25.0967,1800.0
2010-07-26 13:35:00,25.36,25.4,25.34,25.39,4200.0,25.0769,25.1165,25.0571,25.1066,4200.0
2010-07-26 13:40:00,25.4,25.45,25.4,25.45,3100.0,25.1165,25.1659,25.1165,25.1659,3100.0
2010-07-26 13:45:00,25.45,25.45,25.39,25.39,2600.0,25.1659,25.1659,25.1066,25.1066,2600.0
2010-07-26 13:50:00,25.4,25.42,25.39,25.41,1800.0,25.1165,25.1362,25.1066,25.1263,1800.0
2010-07-26 13:55:00,25.41,25.41,25.39,25.4,3600.0,25.1263,25.1263,25.1066,25.1165,3600.0
2010-07-26 14:00:00,25.39,25.39,25.36,25.37,2100.0,25.1066,25.1066,25.0769,25.0868,2100.0
2010-07-26 14:05:00,25.38,25.39,25.37,25.37,2900.0,25.0967,25.1066,25.0868,25.0868,2900.0
2010-07-26 14:10:00,25.37,25.37,25.31,25.33,5100.0,25.0868,25.0868,25.0275,25.0472,5100.0
2010-07-26 14:15:00,25.33,25.34,25.3,25.32,1800.0,25.0472,25.0571,25.0176,25.0373,1800.0
2010-07-26 14:20:00,25.32,25.32,25.3,25.32,5400.0,25.0373,25.0373,25.0176,25.0373,5400.0
2010-07-26 14:25:00,25.31,25.37,25.3,25.32,5900.0,25.0275,25.0868,25.0176,25.0373,5900.0
2010-07-26 14:30:00,25.31,25.33,25.3,25.31,2200.0,25.0275,25.0472,25.0176,25.0275,2200.0
2010-07-26 14:35:00,25.31,25.36,25.3,25.31,2300.0,25.0275,25.0769,25.0176,25.0275,2300.0
2010-07-26 14:40:00,25.3,25.36,25.3,25.32,15100.0,25.0176,25.0769,25.0176,25.0373,15100.0
2010-07-26 14:45:00,25.32,25.35,25.29,25.29,2400.0,25.0373,25.067,25.0077,25.0077,2400.0
2010-07-26 14:50:00,25.27,25.27,25.22,25.23,2900.0,24.9879,24.9879,24.9385,24.9484,2900.0
2010-07-26 14:55:00,25.22,25.25,25.22,25.25,5600.0,24.9385,24.9681,24.9385,24.9681,5600.0
2010-07-26 15:00:00,25.25,25.31,25.25,25.31,5500.0,24.9681,25.0275,24.9681,25.0275,5500.0
2010-07-26 15:05:00,25.31,25.37,25.31,25.31,6200.0,25.0275,25.0868,25.0275,25.0275,6200.0
2010-07-26 15:10:00,25.33,25.35,25.27,25.32,4800.0,25.0472,25.067,24.9879,25.0373,4800.0
2010-07-26 15:15:00,25.32,25.35,25.3,25.35,3200.0,25.0373,25.067,25.0176,25.067,3200.0
2010-07-26 15:20:00,25.34,25.4,25.34,25.39,6600.0,25.0571,25.1165,25.0571,25.1066,6600.0
2010-07-26 15:25:00,25.4,25.45,25.39,25.45,13600.0,25.1165,25.1659,25.1066,25.1659,13600.0
2010-07-26 15:30:00,25.45,25.46,25.35,25.37,23600.0,25.1659,25.1758,25.067,25.0868,23600.0
2010-07-26 15:35:00,25.37,25.45,25.36,25.44,12500.0,25.0868,25.1659,25.0769,25.156,12500.0
2010-07-26 15:40:00,25.41,25.45,25.38,25.38,6700.0,25.1263,25.1659,25.0967,25.0967,6700.0
2010-07-26 15:45:00,25.38,25.41,25.38,25.4,5100.0,25.0967,25.1263,25.0967,25.1165,5100.0
2010-07-26 15:50:00,25.4,25.45,25.38,25.38,18900.0,25.1165,25.1659,25.0967,25.0967,18900.0
2010-07-26 15:55:00,25.39,25.43,25.39,25.42,25400.0,25.1066,25.1461,25.1066,25.1362,25400.0
2010-07-27 09:30:00,25.55,25.89,25.53,25.89,4400.0,25.2648,25.601,25.245,25.601,4400.0
2010-07-27 09:35:00,25.83,25.86,25.8,25.84,1800.0,25.5417,25.5713,25.512,25.5515,1800.0
2010-07-27 09:40:00,25.8,25.8,25.6,25.65,3700.0,25.512,25.512,25.3142,25.3637,3700.0
2010-07-27 09:45:00,25.65,25.65,25.43,25.49,11100.0,25.3637,25.3637,25.1461,25.2054,11100.0
2010-07-27 09:50:00,25.48,25.59,25.48,25.53,3100.0,25.1956,25.3043,25.1956,25.245,3100.0
2010-07-27 09:55:00,25.55,25.61,25.53,25.59,3900.0,25.2648,25.3241,25.245,25.3043,3900.0
2010-07-27 10:00:00,25.58,25.8,25.48,25.59,7200.0,25.2944,25.512,25.1956,25.3043,7200.0
2010-07-27 10:05:00,25.62,25.7,25.58,25.6,6200.0,25.334,25.4131,25.2944,25.3142,6200.0
2010-07-27 10:10:00,25.59,25.59,25.48,25.53,2200.0,25.3043,25.3043,25.1956,25.245,2200.0
2010-07-27 10:15:00,25.52,25.6,25.48,25.6,1500.0,25.2351,25.3142,25.1956,25.3142,1500.0
2010-07-27 10:20:00,25.67,25.68,25.63,25.67,1800.0,25.3834,25.3933,25.3439,25.3834,1800.0
2010-07-27 10:25:00,25.68,25.68,25.58,25.62,3900.0,25.3933,25.3933,25.2944,25.334,3900.0
2010-07-27 10:30:00,25.63,25.63,25.51,25.51,2000.0,25.3439,25.3439,25.2252,25.2252,2000.0
2010-07-27 10:35:00,25.5,25.51,25.46,25.5,6900.0,25.2153,25.2252,25.1758,25.2153,6900.0
2010-07-27 10:40:00,25.46,25.49,25.35,25.35,4200.0,25.1758,25.2054,25.067,25.067,4200.0
2010-07-27 10:45:00,25.36,25.38,25.35,25.35,6600.0,25.0769,25.0967,25.067,25.067,6600.0
2010-07-27 10:50:00,25.32,25.38,25.3,25.38,4900.0,25.0373,25.0967,25.0176,25.0967,4900.0
2010-07-27 10:55:00,25.31,25.33,25.3,25.3,3100.0,25.0275,25.0472,25.0176,25.0176,3100.0
2010-07-27 11:00:00,25.3,25.3,25.06,25.06,6600.0,25.0176,25.0176,24.7803,24.7803,6600.0
2010-07-27 11:05:00,25.06,25.09,25.0,25.03,6500.0,24.7803,24.8099,24.7209,24.7506,6500.0
2010-07-27 11:10:00,25.02,25.02,24.83,24.86,6000.0,24.7407,24.7407,24.5528,24.5825,6000.0
2010-07-27 11:15:00,24.89,24.98,24.8,24.8,3300.0,24.6121,24.7011,24.5232,24.5232,3300.0
2010-07-27 11:20:00,24.78,24.83,24.75,24.83,3100.0,24.5034,24.5528,24.4737,24.5528,3100.0
2010-07-27 11:25:00,24.84,24.92,24.81,24.89,3500.0,24.5627,24.6418,24.533,24.6121,3500.0
2010-07-27 11:30:00,24.86,24.93,24.81,24.82,3200.0,24.5825,24.6517,24.533,24.5429,3200.0
2010-07-27 11:35:00,24.82,24.89,24.81,24.85,3500.0,24.5429,24.6121,24.533,24.5726,3500.0
2010-07-27 11:40:00,24.84,24.95,24.78,24.82,16200.0,24.5627,24.6715,24.5034,24.5429,16200.0
2010-07-27 11:45:00,24.82,24.82,24.74,24.75,2300.0,24.5429,24.5429,24.4638,24.4737,2300.0
2010-07-27 11:50:00,24.74,24.79,24.74,24.76,3300.0,24.4638,24.5133,24.4638,24.4836,3300.0
2010-07-27 11:55:00,24.75,24.86,24.75,24.86,3000.0,24.4737,24.5825,24.4737,24.5825,3000.0
2010-07-27 12:00:00,24.81,24.81,24.8,24.8,700.0,24.533,24.533,24.5232,24.5232,700.0
2010-07-27 12:05:00,24.75,24.81,24.74,24.81,7000.0,24.4737,24.533,24.4638,24.533,7000.0
2010-07-27 12:10:00,24.82,24.83,24.8,24.83,2400.0,24.5429,24.5528,24.5232,24.5528,2400.0
2010-07-27 12:15:00,24.82,24.83,24.8,24.8,900.0,24.5429,24.5528,24.5232,24.5232,900.0
2010-07-27 12:20:00,24.81,24.83,24.8,24.81,16100.0,24.533,24.5528,24.5232,24.533,16100.0
2010-07-27 12:25:00,24.82,24.84,24.82,24.83,7200.0,24.5429,24.5627,24.5429,24.5528,7200.0
2010-07-27 12:30:00,24.82,24.84,24.81,24.81,2600.0,24.5429,24.5627,24.533,24.533,2600.0
2010-07-27 12:35:00,24.81,24.81,24.75,24.77,1600.0,24.533,24.533,24.4737,24.4935,1600.0
2010-07-27 12:40:00,24.8,24.82,24.8,24.81,10700.0,24.5232,24.5429,24.5232,24.533,10700.0
2010-07-27 12:45:00,24.79,24.79,24.61,24.61,1400.0,24.5133,24.5133,24.3353,24.3353,1400.0
2010-07-27 12:50:00,24.62,24.67,24.6,24.6,900.0,24.3452,24.3946,24.3254,24.3254,900.0
2010-07-27 12:55:00,24.6,24.66,24.6,24.66,1500.0,24.3254,24.3847,24.3254,24.3847,1500.0
2010-07-27 13:00:00,24.69,24.69,24.6,24.6,1500.0,24.4144,24.4144,24.3254,24.3254,1500.0
2010-07-27 13:05:00,24.66,24.66,24.64,24.64,600.0,24.3847,24.3847,24.3649,24.3649,600.0
2010-07-27 13:10:00,24.66,24.67,24.63,24.67,1000.0,24.3847,24.3946,24.3551,24.3946,1000.0
2010-07-27 13:15:00,24.63,24.63,24.6,24.62,1800.0,24.3551,24.3551,24.3254,24.3452,1800.0
2010-07-27 13:20:00,24.61,24.67,24.6,24.66,1400.0,24.3353,24.3946,24.3254,24.3847,1400.0
2010-07-27 13:25:00,24.66,24.66,24.47,24.5,3700.0,24.3847,24.3847,24.1968,24.2265,3700.0
2010-07-27 13:30:00,24.54,24.56,24.53,24.56,3900.0,24.2661,24.2858,24.2562,24.2858,3900.0
2010-07-27 13:35:00,24.55,24.55,24.47,24.48,2300.0,24.2759,24.2759,24.1968,24.2067,2300.0
2010-07-27 13:40:00,24.48,24.52,24.47,24.47,1000.0,24.2067,24.2463,24.1968,24.1968,1000.0
2010-07-27 13:45:00,24.41,24.61,24.41,24.61,2400.0,24.1375,24.3353,24.1375,24.3353,2400.0
2010-07-27 13:50:00,24.63,24.63,24.54,24.54,1100.0,24.3551,24.3551,24.2661,24.2661,1100.0
2010-07-27 13:55:00,24.51,24.62,24.51,24.58,1600.0,24.2364,24.3452,24.2364,24.3056,1600.0
2010-07-27 14:00:00,24.58,24.6,24.55,24.55,1500.0,24.3056,24.3254,24.2759,24.2759,1500.0
2010-07-27 14:05:00,24.57,24.67,24.57,24.67,800.0,24.2957,24.3946,24.2957,24.3946,800.0
2010-07-27 14:10:00,24.66,24.67,24.62,24.62,1600.0,24.3847,24.3946,24.3452,24.3452,1600.0
2010-07-27 14:15:00,24.62,24.75,24.61,24.75,2600.0,24.3452,24.4737,24.3353,24.4737,2600.0
2010-07-27 14:20:00,24.74,24.77,24.74,24.77,1500.0,24.4638,24.4935,24.4638,24.4935,1500.0
2010-07-27 14:25:00,24.76,24.76,24.7,24.7,700.0,24.4836,24.4836,24.4243,24.4243,700.0
2010-07-27 14:30:00,24.73,24.74,24.69,24.69,2300.0,24.4539,24.4638,24.4144,24.4144,2300.0
2010-07-27 14:35:00,24.68,24.71,24.64,24.69,2600.0,24.4045,24.4342,24.3649,24.4144,2600.0
2010-07-27 14:40:00,24.7,24.73,24.7,24.71,1300.0,24.4243,24.4539,24.4243,24.4342,1300.0
2010-07-27 14:45:00,24.7,24.74,24.7,24.73,2700.0,24.4243,24.4638,24.4243,24.4539,2700.0
2010-07-27 14:50:00,24.73,24.73,24.68,24.68,3000.0,24.4539,24.4539,24.4045,24.4045,3000.0
2010-07-27 14:55:00,24.69,24.78,24.69,24.76,5700.0,24.4144,24.5034,24.4144,24.4836,5700.0
2010-07-27 15:00:00,24.8,24.83,24.8,24.82,2700.0,24.5232,24.5528,24.5232,24.5429,2700.0
2010-07-27 15:05:00,24.83,24.85,24.8,24.85,4800.0,24.5528,24.5726,24.5232,24.5726,4800.0
2010-07-27 15:10:00,24.87,24.88,24.79,24.79,3100.0,24.5924,24.6023,24.5133,24.5133,3100.0
2010-07-27 15:15:00,24.76,24.83,24.76,24.83,4500.0,24.4836,24.5528,24.4836,24.5528,4500.0
2010-07-27 15:20:00,24.83,24.88,24.83,24.88,1000.0,24.5528,24.6023,24.5528,24.6023,1000.0
2010-07-27 15:25:00,24.87,24.87,24.84,24.84,3500.0,24.5924,24.5924,24.5627,24.5627,3500.0
2010-07-27 15:30:00,24.84,24.84,24.73,24.75,6600.0,24.5627,24.5627,24.4539,24.4737,6600.0
2010-07-27 15:35:00,24.75,24.82,24.75,24.77,10900.0,24.4737,24.5429,24.4737,24.4935,10900.0
2010-07-27 15:40:00,24.78,24.78,24.75,24.77,3400.0,24.5034,24.5034,24.4737,24.4935,3400.0
2010-07-27 15:45:00,24.76,24.8,24.72,24.72,4100.0,24.4836,24.5232,24.444,24.444,4100.0
2010-07-27 15:50:00,24.74,24.74,24.65,24.7,17600.0,24.4638,24.4638,24.3748,24.4243,17600.0
2010-07-27 15:55:00,24.7,24.7,24.64,24.68,19300.0,24.4243,24.4243,24.3649,24.4045,19300.0
2010-07-28 09:30:00,24.56,24.69,24.5,24.65,4600.0,24.2858,24.4144,24.2265,24.3748,4600.0
2010-07-28 09:35:00,24.73,24.82,24.67,24.67,2100.0,24.4539,24.5429,24.3946,24.3946,2100.0
2010-07-28 09:40:00,24.66,24.66,24.35,24.35,2500.0,24.3847,24.3847,24.0782,24.0782,2500.0
2010-07-28 09:45:00,24.43,24.52,24.38,24.49,4200.0,24.1573,24.2463,24.1078,24.2166,4200.0
2010-07-28 09:50:00,24.51,24.52,24.44,24.44,300.0,24.2364,24.2463,24.1672,24.1672,300.0
2010-07-28 09:55:00,24.37,24.49,24.32,24.46,4000.0,24.098,24.2166,24.0485,24.1869,4000.0
2010-07-28 10:00:00,24.46,24.52,24.45,24.46,2100.0,24.1869,24.2463,24.1771,24.1869,2100.0
2010-07-28 10:05:00,24.45,24.5,24.42,24.42,3800.0,24.1771,24.2265,24.1474,24.1474,3800.0
2010-07-28 10:10:00,24.34,24.34,24.23,24.25,1300.0,24.0683,24.0683,23.9595,23.9793,1300.0
2010-07-28 10:15:00,24.29,24.29,24.29,24.29,200.0,24.0188,24.0188,24.0188,24.0188,200.0
2010-07-28 10:20:00,24.24,24.25,24.14,24.18,2200.0,23.9694,23.9793,23.8705,23.9101,2200.0
2010-07-28 10:25:00,24.23,24.34,24.23,24.28,1000.0,23.9595,24.0683,23.9595,24.009,1000.0
2010-07-28 10:30:00,24.3,24.32,24.26,24.27,1200.0,24.0287,24.0485,23.9892,23.9991,1200.0
2010-07-28 10:35:00,24.25,24.25,24.25,24.25,300.0,23.9793,23.9793,23.9793,23.9793,300.0
2010-07-28 10:40:00,24.29,24.46,24.28,24.46,2700.0,24.0188,24.1869,24.009,24.1869,2700.0
2010-07-28 10:45:00,24.46,24.53,24.46,24.51,5000.0,24.1869,24.2562,24.1869,24.2364,5000.0
2010-07-28 10:50:00,24.5,24.54,24.5,24.51,1600.0,24.2265,24.2661,24.2265,24.2364,1600.0
2010-07-28 10:55:00,24.51,24.53,24.46,24.5,2100.0,24.2364,24.2562,24.1869,24.2265,2100.0
2010-07-28 11:00:00,24.49,24.51,24.48,24.48,800.0,24.2166,24.2364,24.2067,24.2067,800.0
2010-07-28 11:05:00,24.5,24.5,24.49,24.49,3200.0,24.2265,24.2265,24.2166,24.2166,3200.0
2010-07-28 11:10:00,24.5,24.52,24.49,24.52,2700.0,24.2265,24.2463,24.2166,24.2463,2700.0
2010-07-28 11:15:00,24.55,24.58,24.55,24.55,3700.0,24.2759,24.3056,24.2759,24.2759,3700.0
2010-07-28 11:20:00,24.52,24.54,24.49,24.54,2500.0,24.2463,24.2661,24.2166,24.2661,2500.0
2010-07-28 11:25:00,24.56,24.56,24.51,24.51,200.0,24.2858,24.2858,24.2364,24.2364,200.0
2010-07-28 11:30:00,24.47,24.48,24.45,24.47,800.0,24.1968,24.2067,24.1771,24.1968,800.0
2010-07-28 11:35:00,24.49,24.57,24.49,24.5,3000.0,24.2166,24.2957,24.2166,24.2265,3000.0
2010-07-28 11:40:00,24.5,24.53,24.46,24.5,1800.0,24.2265,24.2562,24.1869,24.2265,1800.0
2010-07-28 11:45:00,24.51,24.51,24.51,24.51,100.0,24.2364,24.2364,24.2364,24.2364,100.0
2010-07-28 11:50:00,24.47,24.5,24.47,24.49,1200.0,24.1968,24.2265,24.1968,24.2166,1200.0
2010-07-28 11:55:00,24.5,24.51,24.5,24.51,1000.0,24.2265,24.2364,24.2265,24.2364,1000.0
2010-07-28 12:00:00,24.53,24.53,24.53,24.53,300.0,24.2562,24.2562,24.2562,24.2562,300.0
2010-07-28 12:05:00,24.54,24.58,24.53,24.53,1100.0,24.2661,24.3056,24.2562,24.2562,1100.0
2010-07-28 12:10:00,24.56,24.62,24.56,24.61,2200.0,24.2858,24.3452,24.2858,24.3353,2200.0
2010-07-28 12:15:00,24.61,24.62,24.61,24.62,1000.0,24.3353,24.3452,24.3353,24.3452,1000.0
2010-07-28 12:20:00,24.64,24.64,24.6,24.6,1200.0,24.3649,24.3649,24.3254,24.3254,1200.0
2010-07-28 12:25:00,24.57,24.6,24.55,24.57,1200.0,24.2957,24.3254,24.2759,24.2957,1200.0
2010-07-28 12:30:00,24.55,24.55,24.5,24.5,1300.0,24.2759,24.2759,24.2265,24.2265,1300.0
2010-07-28 12:35:00,24.48,24.5,24.47,24.5,1200.0,24.2067,24.2265,24.1968,24.2265,1200.0
2010-07-28 12:40:00,24.56,24.57,24.56,24.57,200.0,24.2858,24.2957,24.2858,24.2957,200.0
2010-07-28 12:45:00,24.58,24.59,24.57,24.58,2000.0,24.3056,24.3155,24.2957,24.3056,2000.0
2010-07-28 12:50:00,24.55,24.61,24.53,24.61,600.0,24.2759,24.3353,24.2562,24.3353,600.0
2010-07-28 12:55:00,24.61,24.7,24.61,24.7,700.0,24.3353,24.4243,24.3353,24.4243,700.0
2010-07-28 13:00:00,24.72,24.75,24.68,24.68,900.0,24.444,24.4737,24.4045,24.4045,900.0
2010-07-28 13:05:00,24.66,24.66,24.61,24.63,800.0,24.3847,24.3847,24.3353,24.3551,800.0
2010-07-28 13:10:00,24.67,24.67,24.6,24.61,1700.0,24.3946,24.3946,24.3254,24.3353,1700.0
2010-07-28 13:15:00,24.62,24.62,24.6,24.6,700.0,24.3452,24.3452,24.3254,24.3254,700.0
2010-07-28 13:20:00,24.54,24.54,24.49,24.52,5800.0,24.2661,24.2661,24.2166,24.2463,5800.0
2010-07-28 13:25:00,24.51,24.51,24.48,24.5,1200.0,24.2364,24.2364,24.2067,24.2265,1200.0
2010-07-28 13:30:00,24.5,24.5,24.46,24.47,1600.0,24.2265,24.2265,24.1869,24.1968,1600.0
2010-07-28 13:35:00,24.48,24.49,24.48,24.49,500.0,24.2067,24.2166,24.2067,24.2166,500.0
2010-07-28 13:40:00,24.49,24.5,24.47,24.48,9600.0,24.2166,24.2265,24.1968,24.2067,9600.0
2010-07-28 13:45:00,24.48,24.5,24.47,24.5,1400.0,24.2067,24.2265,24.1968,24.2265,1400.0
2010-07-28 13:50:00,24.51,24.54,24.49,24.52,2700.0,24.2364,24.2661,24.2166,24.2463,2700.0
2010-07-28 13:55:00,24.52,24.52,24.49,24.49,500.0,24.2463,24.2463,24.2166,24.2166,500.0
2010-07-28 14:00:00,24.48,24.48,24.45,24.48,2000.0,24.2067,24.2067,24.1771,24.2067,2000.0
2010-07-28 14:05:00,24.51,24.56,24.48,24.5,3000.0,24.2364,24.2858,24.2067,24.2265,3000.0
2010-07-28 14:10:00,24.48,24.49,24.43,24.43,1600.0,24.2067,24.2166,24.1573,24.1573,1600.0
2010-07-28 14:15:00,24.41,24.41,24.26,24.26,3500.0,24.1375,24.1375,23.9892,23.9892,3500.0
2010-07-28 14:20:00,24.26,24.33,24.23,24.3,7200.0,23.9892,24.0584,23.9595,24.0287,7200.0
2010-07-28 14:25:00,24.23,24.24,24.23,24.24,300.0,23.9595,23.9694,23.9595,23.9694,300.0
2010-07-28 14:30:00,24.25,24.28,24.23,24.28,1300.0,23.9793,24.009,23.9595,24.009,1300.0
2010-07-28 14:35:00,24.32,24.32,24.29,24.29,500.0,24.0485,24.0485,24.0188,24.0188,500.0
2010-07-28 14:40:00,24.27,24.28,24.21,24.21,6800.0,23.9991,24.009,23.9397,23.9397,6800.0
2010-07-28 14:45:00,24.21,24.24,24.21,24.23,2000.0,23.9397,23.9694,23.9397,23.9595,2000.0
2010-07-28 14:50:00,24.22,24.28,24.22,24.25,2100.0,23.9496,24.009,23.9496,23.9793,2100.0
2010-07-28 14:55:00,24.24,24.29,24.23,24.23,1400.0,23.9694,24.0188,23.9595,23.9595,1400.0
2010-07-28 15:00:00,24.25,24.27,24.24,24.24,3400.0,23.9793,23.9991,23.9694,23.9694,3400.0
2010-07-28 15:05:00,24.26,24.26,24.13,24.13,4600.0,23.9892,23.9892,23.8606,23.8606,4600.0
2010-07-28 15:10:00,24.14,24.19,24.13,24.17,5000.0,23.8705,23.92,23.8606,23.9002,5000.0
2010-07-28 15:15:00,24.16,24.19,24.11,24.14,8300.0,23.8903,23.92,23.8409,23.8705,8300.0
2010-07-28 15:20:00,24.15,24.24,24.13,24.23,3300.0,23.8804,23.9694,23.8606,23.9595,3300.0
2010-07-28 15:25:00,24.2,24.26,24.2,24.24,1900.0,23.9299,23.9892,23.9299,23.9694,1900.0
2010-07-28 15:30:00,24.24,24.38,24.22,24.32,9600.0,23.9694,24.1078,23.9496,24.0485,9600.0
2010-07-28 15:35:00,24.34,24.46,24.33,24.44,18600.0,24.0683,24.1869,24.0584,24.1672,18600.0
2010-07-28 15:40:00,24.44,24.55,24.41,24.53,15100.0,24.1672,24.2759,24.1375,24.2562,15100.0
2010-07-28 15:45:00,24.54,24.65,24.52,24.64,20800.0,24.2661,24.3748,24.2463,24.3649,20800.0
2010-07-28 15:50:00,24.65,24.69,24.6,24.65,21000.0,24.3748,24.4144,24.3254,24.3748,21000.0
2010-07-28 15:55:00,24.65,24.65,24.57,24.6,22200.0,24.3748,24.3748,24.2957,24.3254,22200.0
2010-07-29 09:30:00,24.93,25.0,24.84,24.89,3400.0,24.6517,24.7209,24.5627,24.6121,3400.0
2010-07-29 09:35:00,25.0,25.3,25.0,25.28,6500.0,24.7209,25.0176,24.7209,24.9978,6500.0
2010-07-29 09:40:00,25.26,25.3,25.18,25.18,8500.0,24.978,25.0176,24.8989,24.8989,8500.0
2010-07-29 09:45:00,25.18,25.21,25.17,25.19,5500.0,24.8989,24.9286,24.889,24.9088,5500.0
2010-07-29 09:50:00,25.2,25.25,25.15,25.25,10100.0,24.9187,24.9681,24.8692,24.9681,10100.0
2010-07-29 09:55:00,25.24,25.25,25.17,25.21,3600.0,24.9582,24.9681,24.889,24.9286,3600.0
2010-07-29 10:00:00,25.21,25.23,25.18,25.23,5100.0,24.9286,24.9484,24.8989,24.9484,5100.0
2010-07-29 10:05:00,25.24,25.24,25.01,25.06,31400.0,24.9582,24.9582,24.7308,24.7803,31400.0
2010-07-29 10:10:00,25.06,25.06,24.91,24.93,17700.0,24.7803,24.7803,24.6319,24.6517,17700.0
2010-07-29 10:15:00,24.94,25.25,24.92,25.25,16900.0,24.6616,24.9681,24.6418,24.9681,16900.0
2010-07-29 10:20:00,25.23,25.33,25.22,25.29,4900.0,24.9484,25.0472,24.9385,25.0077,4900.0
2010-07-29 10:25:00,25.3,25.37,25.25,25.37,6800.0,25.0176,25.0868,24.9681,25.0868,6800.0
2010-07-29 10:30:00,25.37,25.49,25.28,25.48,21500.0,25.0868,25.2054,24.9978,25.1956,21500.0
2010-07-29 10:35:00,25.48,25.67,25.48,25.59,18100.0,25.1956,25.3834,25.1956,25.3043,18100.0
2010-07-29 10:40:00,25.59,25.63,25.46,25.52,9300.0,25.3043,25.3439,25.1758,25.2351,9300.0
2010-07-29 10:45:00,25.52,25.52,25.27,25.31,23200.0,25.2351,25.2351,24.9879,25.0275,23200.0
2010-07-29 10:50:00,25.31,25.31,25.23,25.24,4500.0,25.0275,25.0275,24.9484,24.9582,4500.0
2010-07-29 10:55:00,25.23,25.32,25.23,25.31,12600.0,24.9484,25.0373,24.9484,25.0275,12600.0
2010-07-29 11:00:00,25.29,25.29,25.08,25.18,15900.0,25.0077,25.0077,24.8,24.8989,15900.0
2010-07-29 11:05:00,25.14,25.16,25.02,25.07,10600.0,24.8594,24.8791,24.7407,24.7901,10600.0
2010-07-29 11:10:00,25.09,25.18,25.09,25.1,3200.0,24.8099,24.8989,24.8099,24.8198,3200.0
2010-07-29 11:15:00,25.08,25.1,24.93,24.93,15100.0,24.8,24.8198,24.6517,24.6517,15100.0
2010-07-29 11:20:00,24.94,25.0,24.88,25.0,7300.0,24.6616,24.7209,24.6023,24.7209,7300.0
2010-07-29 11:25:00,25.0,25.0,24.9,24.9,7700.0,24.7209,24.7209,24.622,24.622,7700.0
2010-07-29 11:30:00,24.9,24.91,24.77,24.89,12500.0,24.622,24.6319,24.4935,24.6121,12500.0
2010-07-29 11:35:00,24.88,25.0,24.85,24.97,3300.0,24.6023,24.7209,24.5726,24.6913,3300.0
2010-07-29 11:40:00,24.99,25.0,24.98,25.0,3900.0,24.711,24.7209,24.7011,24.7209,3900.0
2010-07-29 11:45:00,24.98,25.0,24.94,24.98,3000.0,24.7011,24.7209,24.6616,24.7011,3000.0
2010-07-29 11:50:00,25.0,25.01,24.89,24.94,20100.0,24.7209,24.7308,24.6121,24.6616,20100.0
2010-07-29 11:55:00,24.93,24.95,24.87,24.95,5300.0,24.6517,24.6715,24.5924,24.6715,5300.0
2010-07-29 12:00:00,24.95,24.97,24.88,24.93,6700.0,24.6715,24.6913,24.6023,24.6517,6700.0
2010-07-29 12:05:00,24.92,24.97,24.88,24.96,4400.0,24.6418,24.6913,24.6023,24.6814,4400.0
2010-07-29 12:10:00,24.94,24.99,24.94,24.97,4900.0,24.6616,24.711,24.6616,24.6913,4900.0
2010-07-29 12:15:00,24.98,24.99,24.97,24.99,3200.0,24.7011,24.711,24.6913,24.711,3200.0
2010-07-29 12:20:00,24.99,24.99,24.95,24.97,2600.0,24.711,24.711,24.6715,24.6913,2600.0
2010-07-29 12:25:00,24.98,24.99,24.96,24.99,3800.0,24.7011,24.711,24.6814,24.711,3800.0
2010-07-29 12:30:00,24.97,24.99,24.88,24.92,3700.0,24.6913,24.711,24.6023,24.6418,3700.0
2010-07-29 12:35:00,24.93,24.99,24.92,24.92,3900.0,24.6517,24.711,24.6418,24.6418,3900.0
2010-07-29 12:40:00,24.92,24.99,24.92,24.99,3400.0,24.6418,24.711,24.6418,24.711,3400.0
2010-07-29 12:45:00,24.98,25.0,24.94,25.0,13800.0,24.7011,24.7209,24.6616,24.7209,13800.0
2010-07-29 12:50:00,25.0,25.13,25.0,25.13,11300.0,24.7209,24.8495,24.7209,24.8495,11300.0
2010-07-29 12:55:00,25.14,25.29,25.14,25.27,19900.0,24.8594,25.0077,24.8594,24.9879,19900.0
2010-07-29 13:00:00,25.27,25.28,25.06,25.13,8700.0,24.9879,24.9978,24.7803,24.8495,8700.0
2010-07-29 13:05:00,25.17,25.19,25.14,25.18,12100.0,24.889,24.9088,24.8594,24.8989,12100.0
2010-07-29 13:10:00,25.19,25.24,25.16,25.24,3100.0,24.9088,24.9582,24.8791,24.9582,3100.0
2010-07-29 13:15:00,25.3,25.36,25.3,25.34,5000.0,25.0176,25.0769,25.0176,25.0571,5000.0
2010-07-29 13:20:00,25.35,25.36,25.3,25.3,5400.0,25.067,25.0769,25.0176,25.0176,5400.0
2010-07-29 13:25:00,25.31,25.36,25.31,25.36,6800.0,25.0275,25.0769,25.0275,25.0769,6800.0
2010-07-29 13:30:00,25.38,25.46,25.38,25.46,6200.0,25.0967,25.1758,25.0967,25.1758,6200.0
2010-07-29 13:35:00,25.45,25.52,25.44,25.52,9100.0,25.1659,25.2351,25.156,25.2351,9100.0
2010-07-29 13:40:00,25.51,25.54,25.5,25.5,5600.0,25.2252,25.2549,25.2153,25.2153,5600.0
2010-07-29 13:45:00,25.5,25.51,25.42,25.46,14700.0,25.2153,25.2252,25.1362,25.1758,14700.0
2010-07-29 13:50:00,25.47,25.51,25.45,25.47,4500.0,25.1857,25.2252,25.1659,25.1857,4500.0
2010-07-29 13:55:00,25.45,25.47,25.44,25.44,9800.0,25.1659,25.1857,25.156,25.156,9800.0
2010-07-29 14:00:00,25.46,25.5,25.42,25.44,5600.0,25.1758,25.2153,25.1362,25.156,5600.0
2010-07-29 14:05:00,25.41,25.41,25.31,25.35,8600.0,25.1263,25.1263,25.0275,25.067,8600.0
2010-07-29 14:10:00,25.35,25.41,25.34,25.41,8700.0,25.067,25.1263,25.0571,25.1263,8700.0
2010-07-29 14:15:00,25.43,25.46,25.43,25.45,6500.0,25.1461,25.1758,25.1461,25.1659,6500.0
2010-07-29 14:20:00,25.45,25.49,25.39,25.42,8900.0,25.1659,25.2054,25.1066,25.1362,8900.0
2010-07-29 14:25:00,25.38,25.38,25.33,25.36,11500.0,25.0967,25.0967,25.0472,25.0769,11500.0
2010-07-29 14:30:00,25.36,25.47,25.36,25.44,16600.0,25.0769,25.1857,25.0769,25.156,16600.0
2010-07-29 14:35:00,25.45,25.52,25.45,25.52,16200.0,25.1659,25.2351,25.1659,25.2351,16200.0
2010-07-29 14:40:00,25.52,25.52,25.45,25.46,13000.0,25.2351,25.2351,25.1659,25.1758,13000.0
2010-07-29 14:45:00,25.45,25.5,25.44,25.5,13500.0,25.1659,25.2153,25.156,25.2153,13500.0
2010-07-29 14:50:00,25.49,25.5,25.44,25.45,19000.0,25.2054,25.2153,25.156,25.1659,19000.0
2010-07-29 14:55:00,25.44,25.48,25.41,25.46,8000.0,25.156,25.1956,25.1263,25.1758,8000.0
2010-07-29 15:00:00,25.46,25.5,25.42,25.44,9600.0,25.1758,25.2153,25.1362,25.156,9600.0
2010-07-29 15:05:00,25.44,25.44,25.36,25.36,8400.0,25.156,25.156,25.0769,25.0769,8400.0
2010-07-29 15:10:00,25.36,25.48,25.36,25.47,8000.0,25.0769,25.1956,25.0769,25.1857,8000.0
2010-07-29 15:15:00,25.47,25.52,25.43,25.48,20100.0,25.1857,25.2351,25.1461,25.1956,20100.0
2010-07-29 15:20:00,25.48,25.51,25.46,25.48,15600.0,25.1956,25.2252,25.1758,25.1956,15600.0
2010-07-29 15:25:00,25.48,25.48,25.41,25.42,13400.0,25.1956,25.1956,25.1263,25.1362,13400.0
2010-07-29 15:30:00,25.44,25.5,25.41,25.5,23000.0,25.156,25.2153,25.1263,25.2153,23000.0
2010-07-29 15:35:00,25.48,25.51,25.45,25.5,6800.0,25.1956,25.2252,25.1659,25.2153,6800.0
2010-07-29 15:40:00,25.48,25.5,25.38,25.44,6300.0,25.1956,25.2153,25.0967,25.156,6300.0
2010-07-29 15:45:00,25.44,25.46,25.39,25.41,12600.0,25.156,25.1758,25.1066,25.1263,12600.0
2010-07-29 15:50:00,25.42,25.49,25.42,25.47,15200.0,25.1362,25.2054,25.1362,25.1857,15200.0
2010-07-29 15:55:00,25.47,25.52,25.39,25.43,41000.0,25.1857,25.2351,25.1066,25.1461,41000.0
2010-07-30 09:30:00,25.03,25.03,24.68,25.02,5700.0,24.7506,24.7506,24.4045,24.7407,5700.0
2010-07-30 09:35:00,24.97,24.97,24.89,24.95,3400.0,24.6913,24.6913,24.6121,24.6715,3400.0
2010-07-30 09:40:00,24.9,25.0,24.86,25.0,3500.0,24.622,24.7209,24.5825,24.7209,3500.0
2010-07-30 09:45:00,25.0,25.12,24.99,25.11,3500.0,24.7209,24.8396,24.711,24.8297,3500.0
2010-07-30 09:50:00,25.05,25.13,25.05,25.13,800.0,24.7704,24.8495,24.7704,24.8495,800.0
2010-07-30 09:55:00,25.13,25.33,25.13,25.27,2200.0,24.8495,25.0472,24.8495,24.9879,2200.0
2010-07-30 10:00:00,25.29,25.51,25.29,25.51,4900.0,25.0077,25.2252,25.0077,25.2252,4900.0
2010-07-30 10:05:00,25.5,25.51,25.45,25.45,9500.0,25.2153,25.2252,25.1659,25.1659,9500.0
2010-07-30 10:10:00,25.48,25.48,25.36,25.37,2900.0,25.1956,25.1956,25.0769,25.0868,2900.0
2010-07-30 10:15:00,25.4,25.41,25.37,25.37,1900.0,25.1165,25.1263,25.0868,25.0868,1900.0
2010-07-30 10:20:00,25.35,25.38,25.26,25.26,1900.0,25.067,25.0967,24.978,24.978,1900.0
2010-07-30 10:25:00,25.29,25.34,25.28,25.34,2700.0,25.0077,25.0571,24.9978,25.0571,2700.0
2010-07-30 10:30:00,25.42,25.45,25.35,25.39,3300.0,25.1362,25.1659,25.067,25.1066,3300.0
2010-07-30 10:35:00,25.42,25.5,25.39,25.5,2100.0,25.1362,25.2153,25.1066,25.2153,2100.0
2010-07-30 10:40:00,25.49,25.5,25.47,25.48,11000.0,25.2054,25.2153,25.1857,25.1956,11000.0
2010-07-30 10:45:00,25.49,25.5,25.37,25.39,9100.0,25.2054,25.2153,25.0868,25.1066,9100.0
2010-07-30 10:50:00,25.41,25.45,25.41,25.41,1700.0,25.1263,25.1659,25.1263,25.1263,1700.0
2010-07-30 10:55:00,25.41,25.47,25.41,25.47,1500.0,25.1263,25.1857,25.1263,25.1857,1500.0
2010-07-30 11:00:00,25.45,25.46,25.41,25.46,2100.0,25.1659,25.1758,25.1263,25.1758,2100.0
2010-07-30 11:05:00,25.47,25.53,25.47,25.52,9500.0,25.1857,25.245,25.1857,25.2351,9500.0
2010-07-30 11:10:00,25.5,25.5,25.45,25.47,1900.0,25.2153,25.2153,25.1659,25.1857,1900.0
2010-07-30 11:15:00,25.47,25.52,25.46,25.5,7700.0,25.1857,25.2351,25.1758,25.2153,7700.0
2010-07-30 11:20:00,25.48,25.48,25.43,25.43,1000.0,25.1956,25.1956,25.1461,25.1461,1000.0
2010-07-30 11:25:00,25.38,25.42,25.37,25.37,1500.0,25.0967,25.1362,25.0868,25.0868,1500.0
2010-07-30 11:30:00,25.4,25.4,25.39,25.39,600.0,25.1165,25.1165,25.1066,25.1066,600.0
2010-07-30 11:35:00,25.36,25.36,25.26,25.28,9200.0,25.0769,25.0769,24.978,24.9978,9200.0
2010-07-30 11:40:00,25.28,25.31,25.28,25.31,6700.0,24.9978,25.0275,24.9978,25.0275,6700.0
2010-07-30 11:45:00,25.31,25.43,25.31,25.4,4600.0,25.0275,25.1461,25.0275,25.1165,4600.0
2010-07-30 11:50:00,25.43,25.43,25.39,25.39,3700.0,25.1461,25.1461,25.1066,25.1066,3700.0
2010-07-30 11:55:00,25.4,25.4,25.38,25.4,3300.0,25.1165,25.1165,25.0967,25.1165,3300.0
2010-07-30 12:00:00,25.4,25.4,25.36,25.36,3200.0,25.1165,25.1165,25.0769,25.0769,3200.0
2010-07-30 12:05:00,25.36,25.39,25.36,25.37,1500.0,25.0769,25.1066,25.0769,25.0868,1500.0
2010-07-30 12:10:00,25.37,25.37,25.31,25.32,3300.0,25.0868,25.0868,25.0275,25.0373,3300.0
2010-07-30 12:15:00,25.29,25.38,25.29,25.38,2700.0,25.0077,25.0967,25.0077,25.0967,2700.0
2010-07-30 12:20:00,25.36,25.37,25.31,25.34,5500.0,25.0769,25.0868,25.0275,25.0571,5500.0
2010-07-30 12:25:00,25.35,25.35,25.34,25.34,600.0,25.067,25.067,25.0571,25.0571,600.0
2010-07-30 12:30:00,25.36,25.39,25.35,25.37,3200.0,25.0769,25.1066,25.067,25.0868,3200.0
2010-07-30 12:35:00,25.35,25.38,25.32,25.32,3300.0,25.067,25.0967,25.0373,25.0373,3300.0
2010-07-30 12:40:00,25.32,25.32,25.27,25.3,33000.0,25.0373,25.0373,24.9879,25.0176,33000.0
2010-07-30 12:45:00,25.29,25.29,25.25,25.25,4500.0,25.0077,25.0077,24.9681,24.9681,4500.0
2010-07-30 12:50:00,25.22,25.22,25.17,25.18,6700.0,24.9385,24.9385,24.889,24.8989,6700.0
2010-07-30 12:55:00,25.19,25.19,25.14,25.15,2500.0,24.9088,24.9088,24.8594,24.8692,2500.0
2010-07-30 13:00:00,25.18,25.2,25.18,25.2,700.0,24.8989,24.9187,24.8989,24.9187,700.0
2010-07-30 13:05:00,25.22,25.25,25.2,25.21,2900.0,24.9385,24.9681,24.9187,24.9286,2900.0
2010-07-30 13:10:00,25.2,25.21,25.1,25.11,7100.0,24.9187,24.9286,24.8198,24.8297,7100.0
2010-07-30 13:15:00,25.1,25.12,25.07,25.09,4100.0,24.8198,24.8396,24.7901,24.8099,4100.0
2010-07-30 13:20:00,25.08,25.08,24.99,24.99,5000.0,24.8,24.8,24.711,24.711,5000.0
2010-07-30 13:25:00,25.0,25.02,24.99,25.01,3700.0,24.7209,24.7407,24.711,24.7308,3700.0
2010-07-30 13:30:00,25.0,25.0,24.94,24.94,6200.0,24.7209,24.7209,24.6616,24.6616,6200.0
2010-07-30 13:35:00,24.93,25.02,24.93,25.02,7000.0,24.6517,24.7407,24.6517,24.7407,7000.0
2010-07-30 13:40:00,25.01,25.09,25.01,25.07,2700.0,24.7308,24.8099,24.7308,24.7901,2700.0
2010-07-30 13:45:00,25.1,25.12,25.1,25.11,3200.0,24.8198,24.8396,24.8198,24.8297,3200.0
2010-07-30 13:50:00,25.11,25.16,25.11,25.16,1200.0,24.8297,24.8791,24.8297,24.8791,1200.0
2010-07-30 13:55:00,25.15,25.15,25.01,25.01,2500.0,24.8692,24.8692,24.7308,24.7308,2500.0
2010-07-30 14:00:00,25.05,25.09,25.02,25.04,1300.0,24.7704,24.8099,24.7407,24.7605,1300.0
2010-07-30 14:05:00,25.02,25.05,24.97,24.97,1600.0,24.7407,24.7704,24.6913,24.6913,1600.0
2010-07-30 14:10:00,25.0,25.06,25.0,25.04,4000.0,24.7209,24.7803,24.7209,24.7605,4000.0
2010-07-30 14:15:00,25.04,25.08,25.04,25.06,1800.0,24.7605,24.8,24.7605,24.7803,1800.0
2010-07-30 14:20:00,25.07,25.09,25.04,25.04,2000.0,24.7901,24.8099,24.7605,24.7605,2000.0
2010-07-30 14:25:00,25.05,25.05,24.97,25.0,3400.0,24.7704,24.7704,24.6913,24.7209,3400.0
2010-07-30 14:30:00,24.99,25.02,24.99,25.0,2900.0,24.711,24.7407,24.711,24.7209,2900.0
2010-07-30 14:35:00,25.0,25.01,24.99,25.0,1200.0,24.7209,24.7308,24.711,24.7209,1200.0
2010-07-30 14:40:00,24.99,25.02,24.97,25.02,4700.0,24.711,24.7407,24.6913,24.7407,4700.0
2010-07-30 14:45:00,25.0,25.02,24.99,25.0,11700.0,24.7209,24.7407,24.711,24.7209,11700.0
2010-07-30 14:50:00,25.0,25.03,25.0,25.02,2900.0,24.7209,24.7506,24.7209,24.7407,2900.0
2010-07-30 14:55:00,25.01,25.06,25.0,25.06,55100.0,24.7308,24.7803,24.7209,24.7803,55100.0
2010-07-30 15:00:00,25.05,25.1,25.05,25.1,2400.0,24.7704,24.8198,24.7704,24.8198,2400.0
2010-07-30 15:05:00,25.11,25.14,25.1,25.14,2200.0,24.8297,24.8594,24.8198,24.8594,2200.0
2010-07-30 15:10:00,25.16,25.24,25.15,25.23,4500.0,24.8791,24.9582,24.8692,24.9484,4500.0
2010-07-30 15:15:00,25.25,25.28,25.21,25.24,6800.0,24.9681,24.9978,24.9286,24.9582,6800.0
2010-07-30 15:20:00,25.25,25.3,25.2,25.3,8400.0,24.9681,25.0176,24.9187,25.0176,8400.0
2010-07-30 15:25:00,25.29,25.32,25.26,25.3,12200.0,25.0077,25.0373,24.978,25.0176,12200.0
2010-07-30 15:30:00,25.3,25.3,25.21,25.23,9100.0,25.0176,25.0176,24.9286,24.9484,9100.0
2010-07-30 15:35:00,25.23,25.25,25.2,25.23,8400.0,24.9484,24.9681,24.9187,24.9484,8400.0
2010-07-30 15:40:00,25.24,25.26,25.2,25.23,7900.0,24.9582,24.978,24.9187,24.9484,7900.0
2010-07-30 15:45:00,25.25,25.29,25.23,25.28,15100.0,24.9681,25.0077,24.9484,24.9978,15100.0
2010-07-30 15:50:00,25.29,25.35,25.23,25.25,26000.0,25.0077,25.067,24.9484,24.9681,26000.0
2010-07-30 15:55:00,25.27,25.33,25.25,25.25,22800.0,24.9879,25.0472,24.9681,24.9681,22800.0
2010-08-02 09:30:00,25.65,25.87,25.61,25.85,10000.0,25.3637,25.5812,25.3241,25.5614,10000.0
2010-08-02 09:35:00,25.85,25.85,25.85,25.85,100.0,25.5614,25.5614,25.5614,25.5614,100.0
2010-08-02 09:40:00,25.74,25.75,25.57,25.61,5900.0,25.4527,25.4625,25.2846,25.3241,5900.0
2010-08-02 09:45:00,25.64,25.67,25.57,25.57,28100.0,25.3538,25.3834,25.2846,25.2846,28100.0
2010-08-02 09:50:00,25.57,25.57,25.43,25.44,1500.0,25.2846,25.2846,25.1461,25.156,1500.0
2010-08-02 09:55:00,25.45,25.47,25.3,25.33,4700.0,25.1659,25.1857,25.0176,25.0472,4700.0
2010-08-02 10:00:00,25.34,25.51,25.34,25.51,2800.0,25.0571,25.2252,25.0571,25.2252,2800.0
2010-08-02 10:05:00,25.52,25.52,25.35,25.35,2600.0,25.2351,25.2351,25.067,25.067,2600.0
2010-08-02 10:10:00,25.36,25.53,25.36,25.47,7900.0,25.0769,25.245,25.0769,25.1857,7900.0
2010-08-02 10:15:00,25.45,25.5,25.43,25.47,7800.0,25.1659,25.2153,25.1461,25.1857,7800.0
2010-08-02 10:20:00,25.48,25.48,25.47,25.47,2200.0,25.1956,25.1956,25.1857,25.1857,2200.0
2010-08-02 10:25:00,25.47,25.47,25.43,25.43,1800.0,25.1857,25.1857,25.1461,25.1461,1800.0
2010-08-02 10:30:00,25.45,25.45,25.41,25.42,2000.0,25.1659,25.1659,25.1263,25.1362,2000.0
2010-08-02 10:35:00,25.43,25.43,25.36,25.36,1200.0,25.1461,25.1461,25.0769,25.0769,1200.0
2010-08-02 10:40:00,25.34,25.35,25.33,25.33,1000.0,25.0571,25.067,25.0472,25.0472,1000.0
2010-08-02 10:45:00,25.36,25.42,25.17,25.42,28700.0,25.0769,25.1362,24.889,25.1362,28700.0
2010-08-02 10:50:00,25.44,25.48,25.44,25.48,2100.0,25.156,25.1956,25.156,25.1956,2100.0
2010-08-02 10:55:00,25.49,25.5,25.49,25.49,3300.0,25.2054,25.2153,25.2054,25.2054,3300.0
2010-08-02 11:00:00,25.51,25.52,25.49,25.5,3800.0,25.2252,25.2351,25.2054,25.2153,3800.0
2010-08-02 11:05:00,25.5,25.52,25.47,25.51,5100.0,25.2153,25.2351,25.1857,25.2252,5100.0
2010-08-02 11:10:00,25.52,25.53,25.5,25.5,700.0,25.2351,25.245,25.2153,25.2153,700.0
2010-08-02 11:15:00,25.5,25.5,25.44,25.45,1700.0,25.2153,25.2153,25.156,25.1659,1700.0
2010-08-02 11:20:00,25.39,25.44,25.38,25.39,2100.0,25.1066,25.156,25.0967,25.1066,2100.0
2010-08-02 11:25:00,25.4,25.45,25.4,25.41,1800.0,25.1165,25.1659,25.1165,25.1263,1800.0
2010-08-02 11:30:00,25.46,25.5,25.46,25.5,2200.0,25.1758,25.2153,25.1758,25.2153,2200.0
2010-08-02 11:35:00,25.48,25.48,25.42,25.46,3100.0,25.1956,25.1956,25.1362,25.1758,3100.0
2010-08-02 11:40:00,25.45,25.45,25.41,25.42,600.0,25.1659,25.1659,25.1263,25.1362,600.0
2010-08-02 11:45:00,25.42,25.42,25.39,25.4,2900.0,25.1362,25.1362,25.1066,25.1165,2900.0
2010-08-02 11:50:00,25.39,25.39,25.36,25.37,1400.0,25.1066,25.1066,25.0769,25.0868,1400.0
2010-08-02 11:55:00,25.36,25.4,25.36,25.4,1400.0,25.0769,25.1165,25.0769,25.1165,1400.0
2010-08-02 12:00:00,25.41,25.41,25.36,25.39,3200.0,25.1263,25.1263,25.0769,25.1066,3200.0
2010-08-02 12:05:00,25.37,25.38,25.36,25.38,600.0,25.0868,25.0967,25.0769,25.0967,600.0
2010-08-02 12:10:00,25.39,25.41,25.31,25.41,5200.0,25.1066,25.1263,25.0275,25.1263,5200.0
2010-08-02 12:15:00,25.41,25.41,25.4,25.41,3200.0,25.1263,25.1263,25.1165,25.1263,3200.0
2010-08-02 12:20:00,25.4,25.4,25.4,25.4,900.0,25.1165,25.1165,25.1165,25.1165,900.0
2010-08-02 12:25:00,25.4,25.4,25.34,25.36,2600.0,25.1165,25.1165,25.0571,25.0769,2600.0
2010-08-02 12:30:00,25.37,25.41,25.32,25.4,7600.0,25.0868,25.1263,25.0373,25.1165,7600.0
2010-08-02 12:35:00,25.4,25.4,25.29,25.34,1700.0,25.1165,25.1165,25.0077,25.0571,1700.0
2010-08-02 12:40:00,25.3,25.31,25.26,25.31,1000.0,25.0176,25.0275,24.978,25.0275,1000.0
2010-08-02 12:45:00,25.33,25.36,25.3,25.34,6100.0,25.0472,25.0769,25.0176,25.0571,6100.0
2010-08-02 12:50:00,25.35,25.4,25.33,25.4,1800.0,25.067,25.1165,25.0472,25.1165,1800.0
2010-08-02 12:55:00,25.41,25.41,25.38,25.39,2400.0,25.1263,25.1263,25.0967,25.1066,2400.0
2010-08-02 13:00:00,25.41,25.43,25.4,25.43,800.0,25.1263,25.1461,25.1165,25.1461,800.0
2010-08-02 13:05:00,25.44,25.45,25.44,25.45,1700.0,25.156,25.1659,25.156,25.1659,1700.0
2010-08-02 13:10:00,25.45,25.46,25.43,25.45,2100.0,25.1659,25.1758,25.1461,25.1659,2100.0
2010-08-02 13:15:00,25.45,25.45,25.37,25.45,4300.0,25.1659,25.1659,25.0868,25.1659,4300.0
2010-08-02 13:20:00,25.44,25.46,25.42,25.45,3600.0,25.156,25.1758,25.1362,25.1659,3600.0
2010-08-02 13:25:00,25.46,25.46,25.41,25.45,2500.0,25.1758,25.1758,25.1263,25.1659,2500.0
2010-08-02 13:30:00,25.45,25.46,25.39,25.46,14500.0,25.1659,25.1758,25.1066,25.1758,14500.0
2010-08-02 13:35:00,25.46,25.49,25.46,25.48,2600.0,25.1758,25.2054,25.1758,25.1956,2600.0
2010-08-02 13:40:00,25.5,25.5,25.49,25.49,4400.0,25.2153,25.2153,25.2054,25.2054,4400.0
2010-08-02 13:45:00,25.5,25.5,25.49,25.49,1000.0,25.2153,25.2153,25.2054,25.2054,1000.0
2010-08-02 13:50:00,25.49,25.5,25.44,25.46,31700.0,25.2054,25.2153,25.156,25.1758,31700.0
2010-08-02 13:55:00,25.47,25.5,25.46,25.5,600.0,25.1857,25.2153,25.1758,25.2153,600.0
2010-08-02 14:00:00,25.48,25.48,25.44,25.44,2600.0,25.1956,25.1956,25.156,25.156,2600.0
2010-08-02 14:05:00,25.45,25.46,25.42,25.44,800.0,25.1659,25.1758,25.1362,25.156,800.0
2010-08-02 14:10:00,25.46,25.49,25.46,25.49,800.0,25.1758,25.2054,25.1758,25.2054,800.0
2010-08-02 14:15:00,25.49,25.5,25.47,25.47,2400.0,25.2054,25.2153,25.1857,25.1857,2400.0
2010-08-02 14:20:00,25.49,25.5,25.49,25.5,5500.0,25.2054,25.2153,25.2054,25.2153,5500.0
2010-08-02 14:25:00,25.5,25.5,25.49,25.5,2200.0,25.2153,25.2153,25.2054,25.2153,2200.0
2010-08-02 14:30:00,25.5,25.53,25.49,25.53,7200.0,25.2153,25.245,25.2054,25.245,7200.0
2010-08-02 14:35:00,25.52,25.53,25.52,25.53,1400.0,25.2351,25.245,25.2351,25.245,1400.0
2010-08-02 14:40:00,25.55,25.56,25.54,25.56,7500.0,25.2648,25.2747,25.2549,25.2747,7500.0
2010-08-02 14:45:00,25.57,25.57,25.5,25.51,5800.0,25.2846,25.2846,25.2153,25.2252,5800.0
2010-08-02 14:50:00,25.5,25.55,25.47,25.52,4000.0,25.2153,25.2648,25.1857,25.2351,4000.0
2010-08-02 14:55:00,25.51,25.53,25.5,25.53,2600.0,25.2252,25.245,25.2153,25.245,2600.0
2010-08-02 15:00:00,25.49,25.51,25.45,25.45,3400.0,25.2054,25.2252,25.1659,25.1659,3400.0
2010-08-02 15:05:00,25.45,25.5,25.44,25.5,3300.0,25.1659,25.2153,25.156,25.2153,3300.0
2010-08-02 15:10:00,25.48,25.48,25.45,25.46,2000.0,25.1956,25.1956,25.1659,25.1758,2000.0
2010-08-02 15:15:00,25.46,25.49,25.44,25.49,4400.0,25.1758,25.2054,25.156,25.2054,4400.0
2010-08-02 15:20:00,25.49,25.49,25.45,25.46,3900.0,25.2054,25.2054,25.1659,25.1758,3900.0
2010-08-02 15:25:00,25.49,25.5,25.46,25.5,4700.0,25.2054,25.2153,25.1758,25.2153,4700.0
2010-08-02 15:30:00,25.49,25.5,25.46,25.47,2900.0,25.2054,25.2153,25.1758,25.1857,2900.0
2010-08-02 15:35:00,25.49,25.5,25.43,25.43,12200.0,25.2054,25.2153,25.1461,25.1461,12200.0
2010-08-02 15:40:00,25.42,25.5,25.4,25.5,6700.0,25.1362,25.2153,25.1165,25.2153,6700.0
2010-08-02 15:45:00,25.5,25.5,25.41,25.42,5500.0,25.2153,25.2153,25.1263,25.1362,5500.0
2010-08-02 15:50:00,25.41,25.45,25.36,25.42,8400.0,25.1263,25.1659,25.0769,25.1362,8400.0
2010-08-02 15:55:00,25.43,25.44,25.38,25.43,10700.0,25.1461,25.156,25.0967,25.1461,10700.0
2010-08-03 09:30:00,25.38,25.44,25.3,25.42,6000.0,25.0967,25.156,25.0176,25.1362,6000.0
2010-08-03 09:35:00,25.4,25.42,25.31,25.36,1700.0,25.1165,25.1362,25.0275,25.0769,1700.0
2010-08-03 09:40:00,25.32,25.38,25.2,25.23,3300.0,25.0373,25.0967,24.9187,24.9484,3300.0
2010-08-03 09:45:00,25.19,25.35,25.05,25.12,5000.0,24.9088,25.067,24.7704,24.8396,5000.0
2010-08-03 09:50:00,25.1,25.1,25.0,25.0,1100.0,24.8198,24.8198,24.7209,24.7209,1100.0
2010-08-03 09:55:00,24.91,24.94,24.8,24.89,4200.0,24.6319,24.6616,24.5232,24.6121,4200.0
2010-08-03 10:00:00,24.86,24.94,24.67,24.78,23600.0,24.5825,24.6616,24.3946,24.5034,23600.0
2010-08-03 10:05:00,24.84,24.84,24.67,24.74,9600.0,24.5627,24.5627,24.3946,24.4638,9600.0
2010-08-03 10:10:00,24.74,24.74,24.54,24.55,7300.0,24.4638,24.4638,24.2661,24.2759,7300.0
2010-08-03 10:15:00,24.55,24.68,24.51,24.68,9300.0,24.2759,24.4045,24.2364,24.4045,9300.0
2010-08-03 10:20:00,24.68,24.74,24.68,24.74,4800.0,24.4045,24.4638,24.4045,24.4638,4800.0
2010-08-03 10:25:00,24.74,24.75,24.74,24.74,2400.0,24.4638,24.4737,24.4638,24.4638,2400.0
2010-08-03 10:30:00,24.73,24.74,24.69,24.74,6200.0,24.4539,24.4638,24.4144,24.4638,6200.0
2010-08-03 10:35:00,24.75,24.75,24.71,24.74,3600.0,24.4737,24.4737,24.4342,24.4638,3600.0
2010-08-03 10:40:00,24.74,24.76,24.74,24.76,2400.0,24.4638,24.4836,24.4638,24.4836,2400.0
2010-08-03 10:45:00,24.77,24.8,24.69,24.69,9300.0,24.4935,24.5232,24.4144,24.4144,9300.0
2010-08-03 10:50:00,24.7,24.74,24.7,24.74,5900.0,24.4243,24.4638,24.4243,24.4638,5900.0
2010-08-03 10:55:00,24.73,24.74,24.71,24.74,1700.0,24.4539,24.4638,24.4342,24.4638,1700.0
2010-08-03 11:00:00,24.72,24.74,24.71,24.74,2000.0,24.444,24.4638,24.4342,24.4638,2000.0
2010-08-03 11:05:00,24.73,24.75,24.73,24.75,3100.0,24.4539,24.4737,24.4539,24.4737,3100.0
2010-08-03 11:10:00,24.75,24.79,24.73,24.79,4200.0,24.4737,24.5133,24.4539,24.5133,4200.0
2010-08-03 11:15:00,24.78,24.78,24.74,24.74,7200.0,24.5034,24.5034,24.4638,24.4638,7200.0
2010-08-03 11:20:00,24.75,24.76,24.69,24.74,8700.0,24.4737,24.4836,24.4144,24.4638,8700.0
2010-08-03 11:25:00,24.73,24.73,24.69,24.7,1800.0,24.4539,24.4539,24.4144,24.4243,1800.0
2010-08-03 11:30:00,24.71,24.81,24.71,24.81,3300.0,24.4342,24.533,24.4342,24.533,3300.0
2010-08-03 11:35:00,24.81,24.86,24.81,24.83,20500.0,24.533,24.5825,24.533,24.5528,20500.0
2010-08-03 11:40:00,24.82,24.88,24.82,24.88,11200.0,24.5429,24.6023,24.5429,24.6023,11200.0
2010-08-03 11:45:00,24.88,24.9,24.87,24.87,4300.0,24.6023,24.622,24.5924,24.5924,4300.0
2010-08-03 11:50:00,24.87,24.89,24.84,24.84,4800.0,24.5924,24.6121,24.5627,24.5627,4800.0
2010-08-03 11:55:00,24.85,24.85,24.84,24.85,3000.0,24.5726,24.5726,24.5627,24.5726,3000.0
2010-08-03 12:00:00,24.85,24.85,24.77,24.77,2900.0,24.5726,24.5726,24.4935,24.4935,2900.0
2010-08-03 12:05:00,24.77,24.81,24.76,24.78,2100.0,24.4935,24.533,24.4836,24.5034,2100.0
2010-08-03 12:10:00,24.8,24.8,24.78,24.79,700.0,24.5232,24.5232,24.5034,24.5133,700.0
2010-08-03 12:15:00,24.79,24.79,24.78,24.79,1500.0,24.5133,24.5133,24.5034,24.5133,1500.0
2010-08-03 12:20:00,24.79,24.82,24.79,24.8,1300.0,24.5133,24.5429,24.5133,24.5232,1300.0
2010-08-03 12:25:00,24.8,24.81,24.7,24.74,3300.0,24.5232,24.533,24.4243,24.4638,3300.0
2010-08-03 12:30:00,24.74,24.81,24.74,24.79,3400.0,24.4638,24.533,24.4638,24.5133,3400.0
2010-08-03 12:35:00,24.8,24.83,24.8,24.83,500.0,24.5232,24.5528,24.5232,24.5528,500.0
2010-08-03 12:40:00,24.84,24.86,24.82,24.82,4700.0,24.5627,24.5825,24.5429,24.5429,4700.0
2010-08-03 12:45:00,24.83,24.84,24.81,24.82,4200.0,24.5528,24.5627,24.533,24.5429,4200.0
2010-08-03 12:50:00,24.82,24.82,24.8,24.8,2700.0,24.5429,24.5429,24.5232,24.5232,2700.0
2010-08-03 12:55:00,24.8,24.8,24.75,24.75,6000.0,24.5232,24.5232,24.4737,24.4737,6000.0
2010-08-03 13:00:00,24.75,24.76,24.7,24.72,2000.0,24.4737,24.4836,24.4243,24.444,2000.0
2010-08-03 13:05:00,24.71,24.77,24.7,24.75,7000.0,24.4342,24.4935,24.4243,24.4737,7000.0
2010-08-03 13:10:00,24.76,24.77,24.76,24.77,1800.0,24.4836,24.4935,24.4836,24.4935,1800.0
2010-08-03 13:15:00,24.77,24.78,24.76,24.77,3200.0,24.4935,24.5034,24.4836,24.4935,3200.0
2010-08-03 13:20:00,24.79,24.8,24.79,24.8,2000.0,24.5133,24.5232,24.5133,24.5232,2000.0
2010-08-03 13:25:00,24.8,24.85,24.8,24.85,6300.0,24.5232,24.5726,24.5232,24.5726,6300.0
2010-08-03 13:30:00,24.87,24.91,24.84,24.85,5700.0,24.5924,24.6319,24.5627,24.5726,5700.0
2010-08-03 13:35:00,24.87,24.91,24.85,24.9,17400.0,24.5924,24.6319,24.5726,24.622,17400.0
2010-08-03 13:40:00,24.9,24.91,24.88,24.91,1500.0,24.622,24.6319,24.6023,24.6319,1500.0
2010-08-03 13:45:00,24.91,24.92,24.91,24.92,1400.0,24.6319,24.6418,24.6319,24.6418,1400.0
2010-08-03 13:50:00,24.91,24.91,24.85,24.9,8200.0,24.6319,24.6319,24.5726,24.622,8200.0
2010-08-03 13:55:00,24.9,25.04,24.9,25.03,21600.0,24.622,24.7605,24.622,24.7506,21600.0
2010-08-03 14:00:00,25.05,25.08,25.05,25.07,1200.0,24.7704,24.8,24.7704,24.7901,1200.0
2010-08-03 14:05:00,25.07,25.1,25.07,25.1,4700.0,24.7901,24.8198,24.7901,24.8198,4700.0
2010-08-03 14:10:00,25.1,25.12,25.1,25.12,3600.0,24.8198,24.8396,24.8198,24.8396,3600.0
2010-08-03 14:15:00,25.12,25.19,25.12,25.18,3100.0,24.8396,24.9088,24.8396,24.8989,3100.0
2010-08-03 14:20:00,25.21,25.24,25.19,25.19,4100.0,24.9286,24.9582,24.9088,24.9088,4100.0
2010-08-03 14:25:00,25.23,25.24,25.22,25.24,5900.0,24.9484,24.9582,24.9385,24.9582,5900.0
2010-08-03 14:30:00,25.24,25.28,25.23,25.27,7700.0,24.9582,24.9978,24.9484,24.9879,7700.0
2010-08-03 14:35:00,25.28,25.3,25.26,25.27,8200.0,24.9978,25.0176,24.978,24.9879,8200.0
2010-08-03 14:40:00,25.26,25.28,25.22,25.27,4900.0,24.978,24.9978,24.9385,24.9879,4900.0
2010-08-03 14:45:00,25.26,25.32,25.25,25.32,2600.0,24.978,25.0373,24.9681,25.0373,2600.0
2010-08-03 14:50:00,25.32,25.35,25.3,25.35,6400.0,25.0373,25.067,25.0176,25.067,6400.0
2010-08-03 14:55:00,25.35,25.4,25.35,25.35,4300.0,25.067,25.1165,25.067,25.067,4300.0
2010-08-03 15:00:00,25.35,25.4,25.35,25.39,2500.0,25.067,25.1165,25.067,25.1066,2500.0
2010-08-03 15:05:00,25.38,25.43,25.37,25.4,7100.0,25.0967,25.1461,25.0868,25.1165,7100.0
2010-08-03 15:10:00,25.4,25.49,25.4,25.46,3900.0,25.1165,25.2054,25.1165,25.1758,3900.0
2010-08-03 15:15:00,25.45,25.48,25.44,25.44,3300.0,25.1659,25.1956,25.156,25.156,3300.0
2010-08-03 15:20:00,25.45,25.45,25.33,25.33,4200.0,25.1659,25.1659,25.0472,25.0472,4200.0
2010-08-03 15:25:00,25.34,25.34,25.3,25.33,5000.0,25.0571,25.0571,25.0176,25.0472,5000.0
2010-08-03 15:30:00,25.34,25.42,25.34,25.39,8600.0,25.0571,25.1362,25.0571,25.1066,8600.0
2010-08-03 15:35:00,25.39,25.41,25.33,25.35,6100.0,25.1066,25.1263,25.0472,25.067,6100.0
2010-08-03 15:40:00,25.35,25.45,25.32,25.37,10600.0,25.067,25.1659,25.0373,25.0868,10600.0
2010-08-03 15:45:00,25.37,25.43,25.29,25.36,14800.0,25.0868,25.1461,25.0077,25.0769,14800.0
2010-08-03 15:50:00,25.34,25.39,25.3,25.32,10500.0,25.0571,25.1066,25.0176,25.0373,10500.0
2010-08-03 15:55:00,25.32,25.38,25.32,25.33,16100.0,25.0373,25.0967,25.0373,25.0472,16100.0
2010-08-04 09:30:00,25.45,25.45,25.14,25.33,1800.0,25.1659,25.1659,24.8594,25.0472,1800.0
2010-08-04 09:35:00,25.4,25.4,25.24,25.34,3200.0,25.1165,25.1165,24.9582,25.0571,3200.0
2010-08-04 09:40:00,25.28,25.28,25.28,25.28,200.0,24.9978,24.9978,24.9978,24.9978,200.0
2010-08-04 09:45:00,25.19,25.26,25.19,25.22,1400.0,24.9088,24.978,24.9088,24.9385,1400.0
2010-08-04 09:50:00,25.21,25.22,25.14,25.22,2000.0,24.9286,24.9385,24.8594,24.9385,2000.0
2010-08-04 09:55:00,25.22,25.24,25.19,25.21,4200.0,24.9385,24.9582,24.9088,24.9286,4200.0
2010-08-04 10:00:00,25.21,25.26,25.2,25.22,19000.0,24.9286,24.978,24.9187,24.9385,19000.0
2010-08-04 10:05:00,25.22,25.22,25.15,25.17,4300.0,24.9385,24.9385,24.8692,24.889,4300.0
2010-08-04 10:10:00,25.15,25.15,25.04,25.04,4000.0,24.8692,24.8692,24.7605,24.7605,4000.0
2010-08-04 10:15:00,25.05,25.05,24.9,24.9,2700.0,24.7704,24.7704,24.622,24.622,2700.0
2010-08-04 10:20:00,24.9,24.94,24.9,24.94,1800.0,24.622,24.6616,24.622,24.6616,1800.0
2010-08-04 10:25:00,24.94,24.96,24.94,24.95,1000.0,24.6616,24.6814,24.6616,24.6715,1000.0
2010-08-04 10:30:00,24.95,24.97,24.94,24.95,1800.0,24.6715,24.6913,24.6616,24.6715,1800.0
2010-08-04 10:35:00,24.95,24.95,24.81,24.83,2800.0,24.6715,24.6715,24.533,24.5528,2800.0
2010-08-04 10:40:00,24.86,24.9,24.86,24.9,500.0,24.5825,24.622,24.5825,24.622,500.0
2010-08-04 10:45:00,24.9,24.94,24.89,24.91,6500.0,24.622,24.6616,24.6121,24.6319,6500.0
2010-08-04 10:50:00,24.88,24.88,24.77,24.78,4000.0,24.6023,24.6023,24.4935,24.5034,4000.0
2010-08-04 10:55:00,24.77,24.8,24.77,24.77,4300.0,24.4935,24.5232,24.4935,24.4935,4300.0
2010-08-04 11:00:00,24.76,24.77,24.73,24.74,5600.0,24.4836,24.4935,24.4539,24.4638,5600.0
2010-08-04 11:05:00,24.75,24.83,24.73,24.8,3100.0,24.4737,24.5528,24.4539,24.5232,3100.0
2010-08-04 11:10:00,24.82,24.9,24.82,24.9,600.0,24.5429,24.622,24.5429,24.622,600.0
2010-08-04 11:15:00,24.9,24.91,24.89,24.91,2000.0,24.622,24.6319,24.6121,24.6319,2000.0
2010-08-04 11:20:00,24.91,24.94,24.9,24.94,2700.0,24.6319,24.6616,24.622,24.6616,2700.0
2010-08-04 11:25:00,24.94,24.94,24.93,24.94,1200.0,24.6616,24.6616,24.6517,24.6616,1200.0
2010-08-04 11:30:00,24.96,24.96,24.95,24.96,1000.0,24.6814,24.6814,24.6715,24.6814,1000.0
2010-08-04 11:35:00,24.94,24.99,24.94,24.99,2800.0,24.6616,24.711,24.6616,24.711,2800.0
2010-08-04 11:40:00,24.96,24.97,24.94,24.96,2000.0,24.6814,24.6913,24.6616,24.6814,2000.0
2010-08-04 11:45:00,24.98,24.99,24.96,24.99,900.0,24.7011,24.711,24.6814,24.711,900.0
2010-08-04 11:50:00,24.99,25.0,24.98,24.99,1500.0,24.711,24.7209,24.7011,24.711,1500.0
2010-08-04 11:55:00,24.97,24.99,24.96,24.98,14700.0,24.6913,24.711,24.6814,24.7011,14700.0
2010-08-04 12:00:00,24.99,25.0,24.95,24.99,1100.0,24.711,24.7209,24.6715,24.711,1100.0
2010-08-04 12:05:00,24.98,25.0,24.97,25.0,800.0,24.7011,24.7209,24.6913,24.7209,800.0
2010-08-04 12:10:00,25.0,25.0,24.96,24.96,4000.0,24.7209,24.7209,24.6814,24.6814,4000.0
2010-08-04 12:15:00,24.98,24.99,24.96,24.97,1400.0,24.7011,24.711,24.6814,24.6913,1400.0
2010-08-04 12:20:00,24.97,25.0,24.94,24.96,3500.0,24.6913,24.7209,24.6616,24.6814,3500.0
2010-08-04 12:25:00,24.96,24.97,24.91,24.91,1200.0,24.6814,24.6913,24.6319,24.6319,1200.0
2010-08-04 12:30:00,24.89,24.95,24.89,24.95,1100.0,24.6121,24.6715,24.6121,24.6715,1100.0
2010-08-04 12:35:00,24.94,24.96,24.86,24.86,3400.0,24.6616,24.6814,24.5825,24.5825,3400.0
2010-08-04 12:40:00,24.89,24.89,24.86,24.87,1800.0,24.6121,24.6121,24.5825,24.5924,1800.0
2010-08-04 12:45:00,24.88,24.91,24.88,24.9,900.0,24.6023,24.6319,24.6023,24.622,900.0
2010-08-04 12:50:00,24.88,24.91,24.88,24.9,700.0,24.6023,24.6319,24.6023,24.622,700.0
2010-08-04 12:55:00,24.9,24.93,24.9,24.9,700.0,24.622,24.6517,24.622,24.622,700.0
2010-08-04 13:00:00,24.91,24.95,24.91,24.95,900.0,24.6319,24.6715,24.6319,24.6715,900.0
2010-08-04 13:05:00,24.93,24.93,24.86,24.88,4600.0,24.6517,24.6517,24.5825,24.6023,4600.0
2010-08-04 13:10:00,24.87,24.88,24.82,24.83,1500.0,24.5924,24.6023,24.5429,24.5528,1500.0
2010-08-04 13:15:00,24.83,24.85,24.83,24.83,700.0,24.5528,24.5726,24.5528,24.5528,700.0
2010-08-04 13:20:00,24.81,24.85,24.8,24.83,2100.0,24.533,24.5726,24.5232,24.5528,2100.0
2010-08-04 13:25:00,24.82,24.84,24.8,24.84,1700.0,24.5429,24.5627,24.5232,24.5627,1700.0
2010-08-04 13:30:00,24.84,24.84,24.84,24.84,2300.0,24.5627,24.5627,24.5627,24.5627,2300.0
2010-08-04 13:35:00,24.84,24.85,24.83,24.84,5000.0,24.5627,24.5726,24.5528,24.5627,5000.0
2010-08-04 13:40:00,24.83,24.83,24.79,24.82,1600.0,24.5528,24.5528,24.5133,24.5429,1600.0
2010-08-04 13:45:00,24.83,24.84,24.82,24.84,900.0,24.5528,24.5627,24.5429,24.5627,900.0
2010-08-04 13:50:00,24.83,24.86,24.83,24.84,1300.0,24.5528,24.5825,24.5528,24.5627,1300.0
2010-08-04 13:55:00,24.83,24.84,24.79,24.81,2200.0,24.5528,24.5627,24.5133,24.533,2200.0
2010-08-04 14:00:00,24.81,24.9,24.75,24.9,56500.0,24.533,24.622,24.4737,24.622,56500.0
2010-08-04 14:05:00,24.89,24.89,24.84,24.85,2100.0,24.6121,24.6121,24.5627,24.5726,2100.0
2010-08-04 14:10:00,24.84,24.85,24.82,24.83,1200.0,24.5627,24.5726,24.5429,24.5528,1200.0
2010-08-04 14:15:00,24.84,24.85,24.82,24.84,2200.0,24.5627,24.5726,24.5429,24.5627,2200.0
2010-08-04 14:20:00,24.83,24.83,24.79,24.79,1700.0,24.5528,24.5528,24.5133,24.5133,1700.0
2010-08-04 14:25:00,24.8,24.85,24.8,24.85,3500.0,24.5232,24.5726,24.5232,24.5726,3500.0
2010-08-04 14:30:00,24.84,24.84,24.83,24.84,1600.0,24.5627,24.5627,24.5528,24.5627,1600.0
2010-08-04 14:35:00,24.83,24.83,24.78,24.78,1800.0,24.5528,24.5528,24.5034,24.5034,1800.0
2010-08-04 14:40:00,24.77,24.84,24.77,24.84,1800.0,24.4935,24.5627,24.4935,24.5627,1800.0
2010-08-04 14:45:00,24.86,24.87,24.83,24.87,1000.0,24.5825,24.5924,24.5528,24.5924,1000.0
2010-08-04 14:50:00,24.87,24.88,24.82,24.82,2300.0,24.5924,24.6023,24.5429,24.5429,2300.0
2010-08-04 14:55:00,24.84,24.85,24.81,24.81,4400.0,24.5627,24.5726,24.533,24.533,4400.0
2010-08-04 15:00:00,24.81,24.88,24.79,24.88,3100.0,24.533,24.6023,24.5133,24.6023,3100.0
2010-08-04 15:05:00,24.88,24.92,24.88,24.91,2200.0,24.6023,24.6418,24.6023,24.6319,2200.0
2010-08-04 15:10:00,24.92,24.98,24.9,24.93,3800.0,24.6418,24.7011,24.622,24.6517,3800.0
2010-08-04 15:15:00,24.91,24.99,24.89,24.97,4300.0,24.6319,24.711,24.6121,24.6913,4300.0
2010-08-04 15:20:00,24.98,25.0,24.97,24.99,7500.0,24.7011,24.7209,24.6913,24.711,7500.0
2010-08-04 15:25:00,25.0,25.01,24.98,24.98,7400.0,24.7209,24.7308,24.7011,24.7011,7400.0
2010-08-04 15:30:00,24.99,24.99,24.9,24.9,14200.0,24.711,24.711,24.622,24.622,14200.0
2010-08-04 15:35:00,24.92,24.93,24.86,24.87,10400.0,24.6418,24.6517,24.5825,24.5924,10400.0
2010-08-04 15:40:00,24.87,24.94,24.81,24.81,14100.0,24.5924,24.6616,24.533,24.533,14100.0
2010-08-04 15:45:00,24.84,24.88,24.81,24.86,5500.0,24.5627,24.6023,24.533,24.5825,5500.0
2010-08-04 15:50:00,24.87,24.91,24.84,24.89,5300.0,24.5924,24.6319,24.5627,24.6121,5300.0
2010-08-04 15:55:00,24.89,24.94,24.85,24.88,13700.0,24.6121,24.6616,24.5726,24.6023,13700.0
2010-08-05 09:30:00,24.74,24.74,24.23,24.24,4500.0,24.4638,24.4638,23.9595,23.9694,4500.0
2010-08-05 09:35:00,24.26,24.26,24.17,24.21,5600.0,23.9892,23.9892,23.9002,23.9397,5600.0
2010-08-05 09:40:00,24.18,24.25,24.17,24.22,4800.0,23.9101,23.9793,23.9002,23.9496,4800.0
2010-08-05 09:45:00,24.22,24.28,24.2,24.28,11700.0,23.9496,24.009,23.9299,24.009,11700.0
2010-08-05 09:50:00,24.3,24.39,24.29,24.39,1300.0,24.0287,24.1177,24.0188,24.1177,1300.0
2010-08-05 09:55:00,24.41,24.58,24.41,24.55,2900.0,24.1375,24.3056,24.1375,24.2759,2900.0
2010-08-05 10:00:00,24.54,24.57,24.49,24.5,4600.0,24.2661,24.2957,24.2166,24.2265,4600.0
2010-08-05 10:05:00,24.46,24.47,24.45,24.45,1100.0,24.1869,24.1968,24.1771,24.1771,1100.0
2010-08-05 10:10:00,24.41,24.49,24.4,24.45,2500.0,24.1375,24.2166,24.1276,24.1771,2500.0
2010-08-05 10:15:00,24.49,24.49,24.41,24.42,1600.0,24.2166,24.2166,24.1375,24.1474,1600.0
2010-08-05 10:20:00,24.4,24.48,24.4,24.45,1900.0,24.1276,24.2067,24.1276,24.1771,1900.0
2010-08-05 10:25:00,24.45,24.55,24.45,24.47,2300.0,24.1771,24.2759,24.1771,24.1968,2300.0
2010-08-05 10:30:00,24.46,24.48,24.43,24.45,1000.0,24.1869,24.2067,24.1573,24.1771,1000.0
2010-08-05 10:35:00,24.42,24.5,24.41,24.45,2400.0,24.1474,24.2265,24.1375,24.1771,2400.0
2010-08-05 10:40:00,24.42,24.46,24.42,24.43,800.0,24.1474,24.1869,24.1474,24.1573,800.0
2010-08-05 10:45:00,24.44,24.52,24.44,24.51,9800.0,24.1672,24.2463,24.1672,24.2364,9800.0
2010-08-05 10:50:00,24.5,24.51,24.5,24.5,2100.0,24.2265,24.2364,24.2265,24.2265,2100.0
2010-08-05 10:55:00,24.51,24.51,24.5,24.51,5700.0,24.2364,24.2364,24.2265,24.2364,5700.0
2010-08-05 11:00:00,24.5,24.59,24.5,24.55,1500.0,24.2265,24.3155,24.2265,24.2759,1500.0
2010-08-05 11:05:00,24.5,24.54,24.5,24.54,2500.0,24.2265,24.2661,24.2265,24.2661,2500.0
2010-08-05 11:10:00,24.53,24.57,24.53,24.57,5400.0,24.2562,24.2957,24.2562,24.2957,5400.0
2010-08-05 11:15:00,24.56,24.59,24.55,24.56,900.0,24.2858,24.3155,24.2759,24.2858,900.0
2010-08-05 11:20:00,24.58,24.58,24.58,24.58,200.0,24.3056,24.3056,24.3056,24.3056,200.0
2010-08-05 11:25:00,24.58,24.6,24.56,24.59,1400.0,24.3056,24.3254,24.2858,24.3155,1400.0
2010-08-05 11:30:00,24.6,24.6,24.57,24.57,1000.0,24.3254,24.3254,24.2957,24.2957,1000.0
2010-08-05 11:35:00,24.56,24.56,24.53,24.54,4200.0,24.2858,24.2858,24.2562,24.2661,4200.0
2010-08-05 11:40:00,24.56,24.6,24.5,24.5,5300.0,24.2858,24.3254,24.2265,24.2265,5300.0
2010-08-05 11:45:00,24.51,24.51,24.5,24.51,1700.0,24.2364,24.2364,24.2265,24.2364,1700.0
2010-08-05 11:50:00,24.5,24.53,24.5,24.52,4800.0,24.2265,24.2562,24.2265,24.2463,4800.0
2010-08-05 11:55:00,24.59,24.59,24.56,24.56,700.0,24.3155,24.3155,24.2858,24.2858,700.0
2010-08-05 12:00:00,24.53,24.53,24.53,24.53,500.0,24.2562,24.2562,24.2562,24.2562,500.0
2010-08-05 12:05:00,24.6,24.6,24.58,24.59,6700.0,24.3254,24.3254,24.3056,24.3155,6700.0
2010-08-05 12:10:00,24.59,24.59,24.59,24.59,200.0,24.3155,24.3155,24.3155,24.3155,200.0
2010-08-05 12:15:00,24.6,24.67,24.58,24.59,2300.0,24.3254,24.3946,24.3056,24.3155,2300.0
2010-08-05 12:20:00,24.59,24.59,24.57,24.59,400.0,24.3155,24.3155,24.2957,24.3155,400.0
2010-08-05 12:25:00,24.61,24.61,24.6,24.6,500.0,24.3353,24.3353,24.3254,24.3254,500.0
2010-08-05 12:30:00,24.63,24.64,24.58,24.64,5500.0,24.3551,24.3649,24.3056,24.3649,5500.0
2010-08-05 12:35:00,24.62,24.66,24.58,24.58,7400.0,24.3452,24.3847,24.3056,24.3056,7400.0
2010-08-05 12:40:00,24.59,24.59,24.52,24.57,9500.0,24.3155,24.3155,24.2463,24.2957,9500.0
2010-08-05 12:45:00,24.6,24.62,24.59,24.59,3100.0,24.3254,24.3452,24.3155,24.3155,3100.0
2010-08-05 12:50:00,24.59,24.59,24.52,24.52,6800.0,24.3155,24.3155,24.2463,24.2463,6800.0
2010-08-05 12:55:00,24.5,24.51,24.5,24.51,1200.0,24.2265,24.2364,24.2265,24.2364,1200.0
2010-08-05 13:00:00,24.52,24.54,24.52,24.54,1700.0,24.2463,24.2661,24.2463,24.2661,1700.0
2010-08-05 13:05:00,24.53,24.54,24.53,24.54,1200.0,24.2562,24.2661,24.2562,24.2661,1200.0
2010-08-05 13:10:00,24.55,24.56,24.55,24.56,2600.0,24.2759,24.2858,24.2759,24.2858,2600.0
2010-08-05 13:15:00,24.55,24.55,24.55,24.55,500.0,24.2759,24.2759,24.2759,24.2759,500.0
2010-08-05 13:20:00,24.55,24.57,24.55,24.57,1300.0,24.2759,24.2957,24.2759,24.2957,1300.0
2010-08-05 13:25:00,24.59,24.59,24.59,24.59,100.0,24.3155,24.3155,24.3155,24.3155,100.0
2010-08-05 13:30:00,24.62,24.64,24.62,24.64,1400.0,24.3452,24.3649,24.3452,24.3649,1400.0
2010-08-05 13:35:00,24.65,24.65,24.59,24.61,4000.0,24.3748,24.3748,24.3155,24.3353,4000.0
2010-08-05 13:40:00,24.62,24.62,24.61,24.62,700.0,24.3452,24.3452,24.3353,24.3452,700.0
2010-08-05 13:45:00,24.63,24.63,24.63,24.63,1600.0,24.3551,24.3551,24.3551,24.3551,1600.0
2010-08-05 13:50:00,24.63,24.63,24.6,24.6,3900.0,24.3551,24.3551,24.3254,24.3254,3900.0
2010-08-05 13:55:00,24.6,24.64,24.51,24.64,18700.0,24.3254,24.3649,24.2364,24.3649,18700.0
2010-08-05 14:00:00,24.62,24.63,24.62,24.63,1200.0,24.3452,24.3551,24.3452,24.3551,1200.0
2010-08-05 14:05:00,24.64,24.66,24.64,24.66,600.0,24.3649,24.3847,24.3649,24.3847,600.0
2010-08-05 14:10:00,24.65,24.65,24.65,24.65,100.0,24.3748,24.3748,24.3748,24.3748,100.0
2010-08-05 14:15:00,24.66,24.7,24.66,24.7,1600.0,24.3847,24.4243,24.3847,24.4243,1600.0
2010-08-05 14:20:00,24.71,24.71,24.71,24.71,100.0,24.4342,24.4342,24.4342,24.4342,100.0
2010-08-05 14:25:00,24.73,24.75,24.73,24.73,500.0,24.4539,24.4737,24.4539,24.4539,500.0
2010-08-05 14:30:00,24.72,24.72,24.69,24.69,1200.0,24.444,24.444,24.4144,24.4144,1200.0
2010-08-05 14:35:00,24.7,24.7,24.7,24.7,200.0,24.4243,24.4243,24.4243,24.4243,200.0
2010-08-05 14:40:00,24.7,24.8,24.7,24.8,6500.0,24.4243,24.5232,24.4243,24.5232,6500.0
2010-08-05 14:45:00,24.81,24.87,24.8,24.87,4600.0,24.533,24.5924,24.5232,24.5924,4600.0
2010-08-05 14:50:00,24.85,24.86,24.84,24.86,1000.0,24.5726,24.5825,24.5627,24.5825,1000.0
2010-08-05 14:55:00,24.86,24.86,24.84,24.84,2300.0,24.5825,24.5825,24.5627,24.5627,2300.0
2010-08-05 15:00:00,24.86,24.91,24.86,24.91,9400.0,24.5825,24.6319,24.5825,24.6319,9400.0
2010-08-05 15:05:00,24.92,24.92,24.91,24.91,6300.0,24.6418,24.6418,24.6319,24.6319,6300.0
2010-08-05 15:10:00,24.9,24.9,24.86,24.87,5300.0,24.622,24.622,24.5825,24.5924,5300.0
2010-08-05 15:15:00,24.86,24.87,24.86,24.86,1900.0,24.5825,24.5924,24.5825,24.5825,1900.0
2010-08-05 15:20:00,24.85,24.94,24.84,24.93,4300.0,24.5726,24.6616,24.5627,24.6517,4300.0
2010-08-05 15:25:00,24.92,24.93,24.88,24.9,4800.0,24.6418,24.6517,24.6023,24.622,4800.0
2010-08-05 15:30:00,24.89,24.89,24.85,24.88,8800.0,24.6121,24.6121,24.5726,24.6023,8800.0
2010-08-05 15:35:00,24.87,24.9,24.86,24.9,4100.0,24.5924,24.622,24.5825,24.622,4100.0
2010-08-05 15:40:00,24.9,24.97,24.9,24.96,6300.0,24.622,24.6913,24.622,24.6814,6300.0
2010-08-05 15:45:00,24.95,24.96,24.93,24.94,10000.0,24.6715,24.6814,24.6517,24.6616,10000.0
2010-08-05 15:50:00,24.94,24.95,24.88,24.93,10600.0,24.6616,24.6715,24.6023,24.6517,10600.0
2010-08-05 15:55:00,24.92,24.97,24.86,24.91,11800.0,24.6418,24.6913,24.5825,24.6319,11800.0
2010-08-06 09:30:00,24.44,24.44,24.14,24.24,8800.0,24.1672,24.1672,23.8705,23.9694,8800.0
2010-08-06 09:35:00,24.27,24.31,24.21,24.3,13200.0,23.9991,24.0386,23.9397,24.0287,13200.0
2010-08-06 09:40:00,24.33,24.39,24.32,24.36,2600.0,24.0584,24.1177,24.0485,24.0881,2600.0
2010-08-06 09:45:00,24.37,24.44,24.32,24.32,3800.0,24.098,24.1672,24.0485,24.0485,3800.0
2010-08-06 09:50:00,24.33,24.4,24.33,24.35,1100.0,24.0584,24.1276,24.0584,24.0782,1100.0
2010-08-06 09:55:00,24.35,24.44,24.33,24.42,1000.0,24.0782,24.1672,24.0584,24.1474,1000.0
2010-08-06 10:00:00,24.42,24.47,24.33,24.33,4900.0,24.1474,24.1968,24.0584,24.0584,4900.0
2010-08-06 10:05:00,24.4,24.41,24.33,24.35,3000.0,24.1276,24.1375,24.0584,24.0782,3000.0
2010-08-06 10:10:00,24.36,24.39,24.32,24.35,4500.0,24.0881,24.1177,24.0485,24.0782,4500.0
2010-08-06 10:15:00,24.36,24.42,24.31,24.4,6700.0,24.0881,24.1474,24.0386,24.1276,6700.0
2010-08-06 10:20:00,24.37,24.4,24.3,24.3,1900.0,24.098,24.1276,24.0287,24.0287,1900.0
2010-08-06 10:25:00,24.3,24.3,24.25,24.25,2000.0,24.0287,24.0287,23.9793,23.9793,2000.0
2010-08-06 10:30:00,24.25,24.25,24.22,24.23,700.0,23.9793,23.9793,23.9496,23.9595,700.0
2010-08-06 10:35:00,24.21,24.21,24.13,24.15,5600.0,23.9397,23.9397,23.8606,23.8804,5600.0
2010-08-06 10:40:00,24.13,24.13,23.92,23.96,6100.0,23.8606,23.8606,23.653,23.6925,6100.0
2010-08-06 10:45:00,23.97,23.97,23.88,23.91,7900.0,23.7024,23.7024,23.6134,23.6431,7900.0
2010-08-06 10:50:00,23.9,23.91,23.75,23.85,7500.0,23.6332,23.6431,23.4849,23.5838,7500.0
2010-08-06 10:55:00,23.82,23.86,23.61,23.62,36000.0,23.5541,23.5936,23.3464,23.3563,36000.0
2010-08-06 11:00:00,23.64,23.75,23.6,23.64,65500.0,23.3761,23.4849,23.3365,23.3761,65500.0
2010-08-06 11:05:00,23.63,23.66,23.56,23.65,13000.0,23.3662,23.3959,23.297,23.386,13000.0
2010-08-06 11:10:00,23.63,23.69,23.63,23.69,6400.0,23.3662,23.4255,23.3662,23.4255,6400.0
2010-08-06 11:15:00,23.72,23.91,23.7,23.91,8700.0,23.4552,23.6431,23.4354,23.6431,8700.0
2010-08-06 11:20:00,23.89,23.9,23.85,23.89,3900.0,23.6233,23.6332,23.5838,23.6233,3900.0
2010-08-06 11:25:00,23.89,23.89,23.85,23.87,2100.0,23.6233,23.6233,23.5838,23.6035,2100.0
2010-08-06 11:30:00,23.88,23.96,23.87,23.96,3800.0,23.6134,23.6925,23.6035,23.6925,3800.0
2010-08-06 11:35:00,23.94,23.95,23.92,23.95,1100.0,23.6728,23.6826,23.653,23.6826,1100.0
2010-08-06 11:40:00,23.94,23.96,23.94,23.94,700.0,23.6728,23.6925,23.6728,23.6728,700.0
2010-08-06 11:45:00,23.95,23.95,23.91,23.93,2300.0,23.6826,23.6826,23.6431,23.6629,2300.0
2010-08-06 11:50:00,23.93,23.94,23.9,23.92,2200.0,23.6629,23.6728,23.6332,23.653,2200.0
2010-08-06 11:55:00,23.92,23.92,23.88,23.89,5000.0,23.653,23.653,23.6134,23.6233,5000.0
2010-08-06 12:00:00,23.88,23.93,23.88,23.93,6800.0,23.6134,23.6629,23.6134,23.6629,6800.0
2010-08-06 12:05:00,23.94,23.98,23.94,23.97,4100.0,23.6728,23.7123,23.6728,23.7024,4100.0
2010-08-06 12:10:00,23.97,24.0,23.97,23.99,4200.0,23.7024,23.7321,23.7024,23.7222,4200.0
2010-08-06 12:15:00,23.99,23.99,23.97,23.99,1400.0,23.7222,23.7222,23.7024,23.7222,1400.0
2010-08-06 12:20:00,24.0,24.0,23.99,24.0,1800.0,23.7321,23.7321,23.7222,23.7321,1800.0
2010-08-06 12:25:00,24.0,24.02,23.97,23.98,11300.0,23.7321,23.7519,23.7024,23.7123,11300.0
2010-08-06 12:30:00,23.99,23.99,23.99,23.99,1100.0,23.7222,23.7222,23.7222,23.7222,1100.0
2010-08-06 12:35:00,23.99,23.99,23.99,23.99,600.0,23.7222,23.7222,23.7222,23.7222,600.0
2010-08-06 12:40:00,24.0,24.03,24.0,24.03,200.0,23.7321,23.7617,23.7321,23.7617,200.0
2010-08-06 12:45:00,24.03,24.1,24.03,24.1,4900.0,23.7617,23.831,23.7617,23.831,4900.0
2010-08-06 12:50:00,24.09,24.12,24.09,24.11,1800.0,23.8211,23.8507,23.8211,23.8409,1800.0
2010-08-06 12:55:00,24.1,24.11,24.08,24.11,3600.0,23.831,23.8409,23.8112,23.8409,3600.0
2010-08-06 13:00:00,24.09,24.15,24.09,24.13,7400.0,23.8211,23.8804,23.8211,23.8606,7400.0
2010-08-06 13:05:00,24.13,24.16,24.13,24.16,3000.0,23.8606,23.8903,23.8606,23.8903,3000.0
2010-08-06 13:10:00,24.12,24.12,24.1,24.11,6100.0,23.8507,23.8507,23.831,23.8409,6100.0
2010-08-06 13:15:00,24.13,24.16,24.13,24.15,1500.0,23.8606,23.8903,23.8606,23.8804,1500.0
2010-08-06 13:20:00,24.16,24.16,24.15,24.16,2200.0,23.8903,23.8903,23.8804,23.8903,2200.0
2010-08-06 13:25:00,24.15,24.16,24.15,24.15,3800.0,23.8804,23.8903,23.8804,23.8804,3800.0
2010-08-06 13:30:00,24.16,24.16,24.15,24.15,1100.0,23.8903,23.8903,23.8804,23.8804,1100.0
2010-08-06 13:35:00,24.15,24.15,24.12,24.15,2900.0,23.8804,23.8804,23.8507,23.8804,2900.0
2010-08-06 13:40:00,24.15,24.16,24.13,24.15,9400.0,23.8804,23.8903,23.8606,23.8804,9400.0
2010-08-06 13:45:00,24.16,24.28,24.14,24.28,6100.0,23.8903,24.009,23.8705,24.009,6100.0
2010-08-06 13:50:00,24.29,24.31,24.27,24.31,3900.0,24.0188,24.0386,23.9991,24.0386,3900.0
2010-08-06 13:55:00,24.3,24.31,24.3,24.3,1300.0,24.0287,24.0386,24.0287,24.0287,1300.0
2010-08-06 14:00:00,24.31,24.33,24.29,24.31,3800.0,24.0386,24.0584,24.0188,24.0386,3800.0
2010-08-06 14:05:00,24.3,24.36,24.3,24.36,3100.0,24.0287,24.0881,24.0287,24.0881,3100.0
2010-08-06 14:10:00,24.35,24.38,24.34,24.38,2900.0,24.0782,24.1078,24.0683,24.1078,2900.0
2010-08-06 14:15:00,24.34,24.37,24.29,24.37,2600.0,24.0683,24.098,24.0188,24.098,2600.0
2010-08-06 14:20:00,24.37,24.4,24.37,24.4,2100.0,24.098,24.1276,24.098,24.1276,2100.0
2010-08-06 14:25:00,24.4,24.48,24.4,24.45,1100.0,24.1276,24.2067,24.1276,24.1771,1100.0
2010-08-06 14:30:00,24.44,24.48,24.41,24.43,2800.0,24.1672,24.2067,24.1375,24.1573,2800.0
2010-08-06 14:35:00,24.4,24.46,24.4,24.41,1800.0,24.1276,24.1869,24.1276,24.1375,1800.0
2010-08-06 14:40:00,24.45,24.54,24.45,24.54,2100.0,24.1771,24.2661,24.1771,24.2661,2100.0
2010-08-06 14:45:00,24.54,24.62,24.54,24.62,6200.0,24.2661,24.3452,24.2661,24.3452,6200.0
2010-08-06 14:50:00,24.61,24.73,24.61,24.71,5700.0,24.3353,24.4539,24.3353,24.4342,5700.0
2010-08-06 14:55:00,24.71,24.73,24.68,24.69,4900.0,24.4342,24.4539,24.4045,24.4144,4900.0
2010-08-06 15:00:00,24.69,24.73,24.69,24.71,6400.0,24.4144,24.4539,24.4144,24.4342,6400.0
2010-08-06 15:05:00,24.72,24.72,24.67,24.69,4300.0,24.444,24.444,24.3946,24.4144,4300.0
2010-08-06 15:10:00,24.72,24.72,24.58,24.58,5100.0,24.444,24.444,24.3056,24.3056,5100.0
2010-08-06 15:15:00,24.58,24.61,24.58,24.61,2300.0,24.3056,24.3353,24.3056,24.3353,2300.0
2010-08-06 15:20:00,24.63,24.71,24.61,24.71,4800.0,24.3551,24.4342,24.3353,24.4342,4800.0
2010-08-06 15:25:00,24.71,24.83,24.7,24.76,4700.0,24.4342,24.5528,24.4243,24.4836,4700.0
2010-08-06 15:30:00,24.75,24.75,24.71,24.74,8300.0,24.4737,24.4737,24.4342,24.4638,8300.0
2010-08-06 15:35:00,24.77,24.81,24.75,24.78,5000.0,24.4935,24.533,24.4737,24.5034,5000.0
2010-08-06 15:40:00,24.79,24.81,24.78,24.8,6400.0,24.5133,24.533,24.5034,24.5232,6400.0
2010-08-06 15:45:00,24.8,24.88,24.8,24.87,7100.0,24.5232,24.6023,24.5232,24.5924,7100.0
2010-08-06 15:50:00,24.87,24.88,24.72,24.8,17900.0,24.5924,24.6023,24.444,24.5232,17900.0
2010-08-06 15:55:00,24.79,24.87,24.78,24.81,16600.0,24.5133,24.5924,24.5034,24.533,16600.0
2010-08-09 09:30:00,24.9,24.9,24.81,24.88,38500.0,24.622,24.622,24.533,24.6023,38500.0
2010-08-09 09:35:00,24.88,24.88,24.65,24.76,3900.0,24.6023,24.6023,24.3748,24.4836,3900.0
2010-08-09 09:40:00,24.75,24.75,24.65,24.7,3800.0,24.4737,24.4737,24.3748,24.4243,3800.0
2010-08-09 09:45:00,24.65,24.69,24.65,24.68,600.0,24.3748,24.4144,24.3748,24.4045,600.0
2010-08-09 09:50:00,24.69,24.7,24.65,24.67,3900.0,24.4144,24.4243,24.3748,24.3946,3900.0
2010-08-09 09:55:00,24.7,24.71,24.7,24.71,700.0,24.4243,24.4342,24.4243,24.4342,700.0
2010-08-09 10:00:00,24.71,24.71,24.68,24.71,1600.0,24.4342,24.4342,24.4045,24.4342,1600.0
2010-08-09 10:05:00,24.71,24.8,24.7,24.72,2400.0,24.4342,24.5232,24.4243,24.444,2400.0
2010-08-09 10:10:00,24.73,24.92,24.71,24.92,1600.0,24.4539,24.6418,24.4342,24.6418,1600.0
2010-08-09 10:15:00,24.9,25.0,24.9,25.0,2200.0,24.622,24.7209,24.622,24.7209,2200.0
2010-08-09 10:20:00,24.94,25.0,24.94,25.0,2400.0,24.6616,24.7209,24.6616,24.7209,2400.0
2010-08-09 10:25:00,25.0,25.0,24.93,24.97,800.0,24.7209,24.7209,24.6517,24.6913,800.0
2010-08-09 10:30:00,24.93,24.96,24.93,24.96,1100.0,24.6517,24.6814,24.6517,24.6814,1100.0
2010-08-09 10:35:00,24.93,24.99,24.92,24.94,2600.0,24.6517,24.711,24.6418,24.6616,2600.0
2010-08-09 10:40:00,24.94,24.95,24.93,24.93,1500.0,24.6616,24.6715,24.6517,24.6517,1500.0
2010-08-09 10:45:00,24.95,24.95,24.92,24.94,11000.0,24.6715,24.6715,24.6418,24.6616,11000.0
2010-08-09 10:50:00,24.93,24.95,24.84,24.84,2000.0,24.6517,24.6715,24.5627,24.5627,2000.0
2010-08-09 10:55:00,24.84,24.99,24.84,24.95,2300.0,24.5627,24.711,24.5627,24.6715,2300.0
2010-08-09 11:00:00,24.92,24.92,24.87,24.87,2100.0,24.6418,24.6418,24.5924,24.5924,2100.0
2010-08-09 11:05:00,24.87,24.87,24.83,24.85,1500.0,24.5924,24.5924,24.5528,24.5726,1500.0
2010-08-09 11:10:00,24.84,24.85,24.82,24.82,1700.0,24.5627,24.5726,24.5429,24.5429,1700.0
2010-08-09 11:15:00,24.81,24.85,24.79,24.82,3800.0,24.533,24.5726,24.5133,24.5429,3800.0
2010-08-09 11:20:00,24.82,24.85,24.79,24.8,2400.0,24.5429,24.5726,24.5133,24.5232,2400.0
2010-08-09 11:25:00,24.81,24.81,24.74,24.75,1400.0,24.533,24.533,24.4638,24.4737,1400.0
2010-08-09 11:30:00,24.77,24.82,24.74,24.82,2200.0,24.4935,24.5429,24.4638,24.5429,2200.0
2010-08-09 11:35:00,24.82,24.82,24.74,24.74,2000.0,24.5429,24.5429,24.4638,24.4638,2000.0
2010-08-09 11:40:00,24.72,24.73,24.7,24.7,8400.0,24.444,24.4539,24.4243,24.4243,8400.0
2010-08-09 11:45:00,24.7,24.7,24.69,24.69,1900.0,24.4243,24.4243,24.4144,24.4144,1900.0
2010-08-09 11:50:00,24.68,24.68,24.65,24.65,1900.0,24.4045,24.4045,24.3748,24.3748,1900.0
2010-08-09 11:55:00,24.65,24.65,24.65,24.65,2300.0,24.3748,24.3748,24.3748,24.3748,2300.0
2010-08-09 12:00:00,24.65,24.66,24.65,24.65,1600.0,24.3748,24.3847,24.3748,24.3748,1600.0
2010-08-09 12:05:00,24.65,24.65,24.6,24.62,2200.0,24.3748,24.3748,24.3254,24.3452,2200.0
2010-08-09 12:10:00,24.64,24.66,24.64,24.65,2300.0,24.3649,24.3847,24.3649,24.3748,2300.0
2010-08-09 12:15:00,24.66,24.66,24.61,24.61,2200.0,24.3847,24.3847,24.3353,24.3353,2200.0
2010-08-09 12:20:00,24.61,24.61,24.58,24.58,1300.0,24.3353,24.3353,24.3056,24.3056,1300.0
2010-08-09 12:25:00,24.53,24.54,24.48,24.48,2300.0,24.2562,24.2661,24.2067,24.2067,2300.0
2010-08-09 12:30:00,24.5,24.51,24.48,24.48,1100.0,24.2265,24.2364,24.2067,24.2067,1100.0
2010-08-09 12:35:00,24.48,24.52,24.43,24.5,6100.0,24.2067,24.2463,24.1573,24.2265,6100.0
2010-08-09 12:40:00,24.49,24.51,24.48,24.5,2100.0,24.2166,24.2364,24.2067,24.2265,2100.0
2010-08-09 12:45:00,24.51,24.53,24.5,24.51,3500.0,24.2364,24.2562,24.2265,24.2364,3500.0
2010-08-09 12:50:00,24.51,24.51,24.43,24.43,1600.0,24.2364,24.2364,24.1573,24.1573,1600.0
2010-08-09 12:55:00,24.46,24.47,24.45,24.47,2200.0,24.1869,24.1968,24.1771,24.1968,2200.0
2010-08-09 13:00:00,24.48,24.49,24.48,24.49,2200.0,24.2067,24.2166,24.2067,24.2166,2200.0
2010-08-09 13:05:00,24.49,24.51,24.48,24.51,3800.0,24.2166,24.2364,24.2067,24.2364,3800.0
2010-08-09 13:10:00,24.5,24.61,24.5,24.58,5100.0,24.2265,24.3353,24.2265,24.3056,5100.0
2010-08-09 13:15:00,24.6,24.6,24.59,24.6,500.0,24.3254,24.3254,24.3155,24.3254,500.0
2010-08-09 13:20:00,24.58,24.6,24.58,24.59,2400.0,24.3056,24.3254,24.3056,24.3155,2400.0
2010-08-09 13:25:00,24.6,24.6,24.58,24.59,1100.0,24.3254,24.3254,24.3056,24.3155,1100.0
2010-08-09 13:30:00,24.59,24.61,24.58,24.6,4900.0,24.3155,24.3353,24.3056,24.3254,4900.0
2010-08-09 13:35:00,24.6,24.6,24.59,24.59,1100.0,24.3254,24.3254,24.3155,24.3155,1100.0
2010-08-09 13:40:00,24.58,24.58,24.58,24.58,1200.0,24.3056,24.3056,24.3056,24.3056,1200.0
2010-08-09 13:45:00,24.59,24.6,24.55,24.58,3800.0,24.3155,24.3254,24.2759,24.3056,3800.0
2010-08-09 13:50:00,24.59,24.59,24.56,24.59,1000.0,24.3155,24.3155,24.2858,24.3155,1000.0
2010-08-09 13:55:00,24.59,24.6,24.58,24.59,700.0,24.3155,24.3254,24.3056,24.3155,700.0
2010-08-09 14:00:00,24.58,24.6,24.58,24.59,2000.0,24.3056,24.3254,24.3056,24.3155,2000.0
2010-08-09 14:05:00,24.59,24.6,24.57,24.6,4800.0,24.3155,24.3254,24.2957,24.3254,4800.0
2010-08-09 14:10:00,24.6,24.63,24.58,24.59,8100.0,24.3254,24.3551,24.3056,24.3155,8100.0
2010-08-09 14:15:00,24.57,24.6,24.57,24.58,18100.0,24.2957,24.3254,24.2957,24.3056,18100.0
2010-08-09 14:20:00,24.59,24.59,24.57,24.57,1300.0,24.3155,24.3155,24.2957,24.2957,1300.0
2010-08-09 14:25:00,24.57,24.6,24.55,24.55,7400.0,24.2957,24.3254,24.2759,24.2759,7400.0
2010-08-09 14:30:00,24.56,24.6,24.55,24.59,9300.0,24.2858,24.3254,24.2759,24.3155,9300.0
2010-08-09 14:35:00,24.58,24.58,24.52,24.57,2500.0,24.3056,24.3056,24.2463,24.2957,2500.0
2010-08-09 14:40:00,24.56,24.58,24.55,24.55,3800.0,24.2858,24.3056,24.2759,24.2759,3800.0
2010-08-09 14:45:00,24.54,24.59,24.54,24.58,4900.0,24.2661,24.3155,24.2661,24.3056,4900.0
2010-08-09 14:50:00,24.6,24.6,24.55,24.58,3100.0,24.3254,24.3254,24.2759,24.3056,3100.0
2010-08-09 14:55:00,24.58,24.6,24.57,24.58,4200.0,24.3056,24.3254,24.2957,24.3056,4200.0
2010-08-09 15:00:00,24.57,24.59,24.52,24.52,5600.0,24.2957,24.3155,24.2463,24.2463,5600.0
2010-08-09 15:05:00,24.53,24.53,24.5,24.5,1900.0,24.2562,24.2562,24.2265,24.2265,1900.0
2010-08-09 15:10:00,24.5,24.57,24.5,24.53,7500.0,24.2265,24.2957,24.2265,24.2562,7500.0
2010-08-09 15:15:00,24.54,24.55,24.53,24.55,1400.0,24.2661,24.2759,24.2562,24.2759,1400.0
2010-08-09 15:20:00,24.55,24.6,24.54,24.6,3000.0,24.2759,24.3254,24.2661,24.3254,3000.0
2010-08-09 15:25:00,24.61,24.62,24.59,24.62,5400.0,24.3353,24.3452,24.3155,24.3452,5400.0
2010-08-09 15:30:00,24.62,24.65,24.59,24.59,2100.0,24.3452,24.3748,24.3155,24.3155,2100.0
2010-08-09 15:35:00,24.6,24.67,24.6,24.65,3300.0,24.3254,24.3946,24.3254,24.3748,3300.0
2010-08-09 15:40:00,24.66,24.71,24.65,24.7,3200.0,24.3847,24.4342,24.3748,24.4243,3200.0
2010-08-09 15:45:00,24.68,24.71,24.68,24.69,4600.0,24.4045,24.4342,24.4045,24.4144,4600.0
2010-08-09 15:50:00,24.69,24.7,24.65,24.68,8600.0,24.4144,24.4243,24.3748,24.4045,8600.0
2010-08-09 15:55:00,24.7,24.73,24.66,24.71,8300.0,24.4243,24.4539,24.3847,24.4342,8300.0
2010-08-10 09:30:00,24.45,24.66,24.45,24.55,4000.0,24.1771,24.3847,24.1771,24.2759,4000.0
2010-08-10 09:35:00,24.56,24.56,24.42,24.42,2200.0,24.2858,24.2858,24.1474,24.1474,2200.0
2010-08-10 09:40:00,24.39,24.39,24.14,24.14,4200.0,24.1177,24.1177,23.8705,23.8705,4200.0
2010-08-10 09:45:00,24.13,24.14,24.01,24.03,3800.0,23.8606,23.8705,23.742,23.7617,3800.0
2010-08-10 09:50:00,24.06,24.07,23.96,23.96,4700.0,23.7914,23.8013,23.6925,23.6925,4700.0
2010-08-10 09:55:00,24.01,24.01,23.96,24.01,3400.0,23.742,23.742,23.6925,23.742,3400.0
2010-08-10 10:00:00,23.98,24.08,23.98,24.08,3200.0,23.7123,23.8112,23.7123,23.8112,3200.0
2010-08-10 10:05:00,24.03,24.06,23.96,24.06,1800.0,23.7617,23.7914,23.6925,23.7914,1800.0
2010-08-10 10:10:00,24.1,24.15,24.07,24.15,1800.0,23.831,23.8804,23.8013,23.8804,1800.0
2010-08-10 10:15:00,24.14,24.17,24.14,24.15,2500.0,23.8705,23.9002,23.8705,23.8804,2500.0
2010-08-10 10:20:00,24.16,24.16,24.15,24.15,3700.0,23.8903,23.8903,23.8804,23.8804,3700.0
2010-08-10 10:25:00,24.14,24.14,24.09,24.11,12300.0,23.8705,23.8705,23.8211,23.8409,12300.0
2010-08-10 10:30:00,24.1,24.11,24.09,24.1,2100.0,23.831,23.8409,23.8211,23.831,2100.0
2010-08-10 10:35:00,24.11,24.12,24.05,24.08,14300.0,23.8409,23.8507,23.7815,23.8112,14300.0
2010-08-10 10:40:00,24.1,24.24,24.1,24.23,1600.0,23.831,23.9694,23.831,23.9595,1600.0
2010-08-10 10:45:00,24.21,24.26,24.21,24.23,5500.0,23.9397,23.9892,23.9397,23.9595,5500.0
2010-08-10 10:50:00,24.24,24.24,24.14,24.14,4800.0,23.9694,23.9694,23.8705,23.8705,4800.0
2010-08-10 10:55:00,24.11,24.13,24.08,24.09,5400.0,23.8409,23.8606,23.8112,23.8211,5400.0
2010-08-10 11:00:00,24.06,24.18,24.05,24.17,3700.0,23.7914,23.9101,23.7815,23.9002,3700.0
2010-08-10 11:05:00,24.17,24.17,24.17,24.17,0.0,23.9002,23.9002,23.9002,23.9002,0.0
2010-08-10 11:10:00,24.19,24.24,24.19,24.19,1900.0,23.92,23.9694,23.92,23.92,1900.0
2010-08-10 11:15:00,24.19,24.19,24.12,24.12,700.0,23.92,23.92,23.8507,23.8507,700.0
2010-08-10 11:20:00,24.13,24.13,24.0,24.06,3200.0,23.8606,23.8606,23.7321,23.7914,3200.0
2010-08-10 11:25:00,24.08,24.08,24.0,24.04,5200.0,23.8112,23.8112,23.7321,23.7716,5200.0
2010-08-10 11:30:00,24.05,24.11,24.04,24.11,1300.0,23.7815,23.8409,23.7716,23.8409,1300.0
2010-08-10 11:35:00,24.11,24.11,24.07,24.08,2500.0,23.8409,23.8409,23.8013,23.8112,2500.0
2010-08-10 11:40:00,24.07,24.07,24.03,24.03,600.0,23.8013,23.8013,23.7617,23.7617,600.0
2010-08-10 11:45:00,24.02,24.04,24.0,24.01,1500.0,23.7519,23.7716,23.7321,23.742,1500.0
2010-08-10 11:50:00,24.01,24.01,24.0,24.01,700.0,23.742,23.742,23.7321,23.742,700.0
2010-08-10 11:55:00,24.01,24.02,23.99,23.99,6800.0,23.742,23.7519,23.7222,23.7222,6800.0
2010-08-10 12:00:00,24.0,24.07,23.99,24.07,3000.0,23.7321,23.8013,23.7222,23.8013,3000.0
2010-08-10 12:05:00,24.08,24.11,24.08,24.1,1000.0,23.8112,23.8409,23.8112,23.831,1000.0
2010-08-10 12:10:00,24.09,24.11,24.08,24.09,2700.0,23.8211,23.8409,23.8112,23.8211,2700.0
2010-08-10 12:15:00,24.11,24.12,24.09,24.11,1000.0,23.8409,23.8507,23.8211,23.8409,1000.0
2010-08-10 12:20:00,24.09,24.14,24.09,24.14,600.0,23.8211,23.8705,23.8211,23.8705,600.0
2010-08-10 12:25:00,24.16,24.16,24.13,24.16,1900.0,23.8903,23.8903,23.8606,23.8903,1900.0
2010-08-10 12:30:00,24.15,24.15,24.15,24.15,300.0,23.8804,23.8804,23.8804,23.8804,300.0
2010-08-10 12:35:00,24.14,24.15,24.13,24.15,2100.0,23.8705,23.8804,23.8606,23.8804,2100.0
2010-08-10 12:40:00,24.15,24.19,24.13,24.19,1700.0,23.8804,23.92,23.8606,23.92,1700.0
2010-08-10 12:45:00,24.19,24.19,24.19,24.19,700.0,23.92,23.92,23.92,23.92,700.0
2010-08-10 12:50:00,24.18,24.19,24.13,24.13,3300.0,23.9101,23.92,23.8606,23.8606,3300.0
2010-08-10 12:55:00,24.14,24.24,24.14,24.23,6000.0,23.8705,23.9694,23.8705,23.9595,6000.0
2010-08-10 13:00:00,24.23,24.27,24.23,24.27,2600.0,23.9595,23.9991,23.9595,23.9991,2600.0
2010-08-10 13:05:00,24.26,24.28,24.25,24.25,5500.0,23.9892,24.009,23.9793,23.9793,5500.0
2010-08-10 13:10:00,24.26,24.33,24.26,24.32,4000.0,23.9892,24.0584,23.9892,24.0485,4000.0
2010-08-10 13:15:00,24.3,24.34,24.28,24.34,3400.0,24.0287,24.0683,24.009,24.0683,3400.0
2010-08-10 13:20:00,24.29,24.29,24.23,24.23,3200.0,24.0188,24.0188,23.9595,23.9595,3200.0
2010-08-10 13:25:00,24.23,24.23,24.18,24.2,8200.0,23.9595,23.9595,23.9101,23.9299,8200.0
2010-08-10 13:30:00,24.2,24.2,24.2,24.2,2600.0,23.9299,23.9299,23.9299,23.9299,2600.0
2010-08-10 13:35:00,24.2,24.24,24.2,24.24,3600.0,23.9299,23.9694,23.9299,23.9694,3600.0
2010-08-10 13:40:00,24.23,24.27,24.23,24.25,1200.0,23.9595,23.9991,23.9595,23.9793,1200.0
2010-08-10 13:45:00,24.28,24.28,24.23,24.26,3500.0,24.009,24.009,23.9595,23.9892,3500.0
2010-08-10 13:50:00,24.27,24.28,24.27,24.28,700.0,23.9991,24.009,23.9991,24.009,700.0
2010-08-10 13:55:00,24.27,24.27,24.25,24.25,800.0,23.9991,23.9991,23.9793,23.9793,800.0
2010-08-10 14:00:00,24.27,24.37,24.26,24.37,6400.0,23.9991,24.098,23.9892,24.098,6400.0
2010-08-10 14:05:00,24.39,24.42,24.37,24.42,3000.0,24.1177,24.1474,24.098,24.1474,3000.0
2010-08-10 14:10:00,24.42,24.48,24.31,24.35,3300.0,24.1474,24.2067,24.0386,24.0782,3300.0
2010-08-10 14:15:00,24.35,24.49,24.29,24.31,4000.0,24.0782,24.2166,24.0188,24.0386,4000.0
2010-08-10 14:20:00,24.28,24.33,24.26,24.27,2400.0,24.009,24.0584,23.9892,23.9991,2400.0
2010-08-10 14:25:00,24.25,24.25,24.14,24.18,5100.0,23.9793,23.9793,23.8705,23.9101,5100.0
2010-08-10 14:30:00,24.21,24.35,24.21,24.28,4500.0,23.9397,24.0782,23.9397,24.009,4500.0
2010-08-10 14:35:00,24.3,24.3,24.24,24.27,4400.0,24.0287,24.0287,23.9694,23.9991,4400.0
2010-08-10 14:40:00,24.3,24.45,24.28,24.42,6600.0,24.0287,24.1771,24.009,24.1474,6600.0
2010-08-10 14:45:00,24.4,24.42,24.38,24.41,3300.0,24.1276,24.1474,24.1078,24.1375,3300.0
2010-08-10 14:50:00,24.41,24.41,24.29,24.31,2300.0,24.1375,24.1375,24.0188,24.0386,2300.0
2010-08-10 14:55:00,24.32,24.32,24.25,24.28,4600.0,24.0485,24.0485,23.9793,24.009,4600.0
2010-08-10 15:00:00,24.26,24.36,24.25,24.36,8800.0,23.9892,24.0881,23.9793,24.0881,8800.0
2010-08-10 15:05:00,24.37,24.38,24.3,24.33,4600.0,24.098,24.1078,24.0287,24.0584,4600.0
2010-08-10 15:10:00,24.32,24.33,24.17,24.18,13000.0,24.0485,24.0584,23.9002,23.9101,13000.0
2010-08-10 15:15:00,24.2,24.22,24.13,24.15,11500.0,23.9299,23.9496,23.8606,23.8804,11500.0
2010-08-10 15:20:00,24.17,24.17,24.12,24.16,2600.0,23.9002,23.9002,23.8507,23.8903,2600.0
2010-08-10 15:25:00,24.13,24.22,24.1,24.22,4200.0,23.8606,23.9496,23.831,23.9496,4200.0
2010-08-10 15:30:00,24.23,24.26,24.17,24.26,6000.0,23.9595,23.9892,23.9002,23.9892,6000.0
2010-08-10 15:35:00,24.25,24.28,24.18,24.21,6300.0,23.9793,24.009,23.9101,23.9397,6300.0
2010-08-10 15:40:00,24.2,24.25,24.19,24.2,8300.0,23.9299,23.9793,23.92,23.9299,8300.0
2010-08-10 15:45:00,24.21,24.23,24.17,24.2,5900.0,23.9397,23.9595,23.9002,23.9299,5900.0
2010-08-10 15:50:00,24.2,24.2,24.07,24.07,18700.0,23.9299,23.9299,23.8013,23.8013,18700.0
2010-08-10 15:55:00,24.08,24.11,24.03,24.07,32700.0,23.8112,23.8409,23.7617,23.8013,32700.0
2010-08-11 09:30:00,23.5,23.9,23.5,23.62,11100.0,23.2377,23.6332,23.2377,23.3563,11100.0
2010-08-11 09:35:00,23.65,23.65,23.54,23.55,2300.0,23.386,23.386,23.2772,23.2871,2300.0
2010-08-11 09:40:00,23.59,23.64,23.51,23.56,2700.0,23.3267,23.3761,23.2476,23.297,2700.0
2010-08-11 09:45:00,23.51,23.55,23.5,23.5,4400.0,23.2476,23.2871,23.2377,23.2377,4400.0
2010-08-11 09:50:00,23.53,23.58,23.52,23.54,9200.0,23.2673,23.3168,23.2574,23.2772,9200.0
2010-08-11 09:55:00,23.53,23.53,23.38,23.38,26200.0,23.2673,23.2673,23.119,23.119,26200.0
2010-08-11 10:00:00,23.37,23.38,23.17,23.27,17600.0,23.1091,23.119,22.9113,23.0102,17600.0
2010-08-11 10:05:00,23.26,23.27,23.24,23.26,40100.0,23.0003,23.0102,22.9806,23.0003,40100.0
2010-08-11 10:10:00,23.26,23.29,23.26,23.28,8700.0,23.0003,23.03,23.0003,23.0201,8700.0
2010-08-11 10:15:00,23.26,23.27,23.21,23.21,39900.0,23.0003,23.0102,22.9509,22.9509,39900.0
2010-08-11 10:20:00,23.22,23.27,23.15,23.18,16800.0,22.9608,23.0102,22.8916,22.9212,16800.0
2010-08-11 10:25:00,23.15,23.18,23.06,23.06,6900.0,22.8916,22.9212,22.8026,22.8026,6900.0
2010-08-11 10:30:00,23.07,23.08,23.01,23.03,6800.0,22.8125,22.8224,22.7531,22.7729,6800.0
2010-08-11 10:35:00,23.03,23.08,23.03,23.04,3300.0,22.7729,22.8224,22.7729,22.7828,3300.0
2010-08-11 10:40:00,23.03,23.05,22.89,22.9,9600.0,22.7729,22.7927,22.6345,22.6444,9600.0
2010-08-11 10:45:00,22.9,22.93,22.84,22.92,8000.0,22.6444,22.674,22.585,22.6641,8000.0
2010-08-11 10:50:00,22.87,22.93,22.87,22.92,5200.0,22.6147,22.674,22.6147,22.6641,5200.0
2010-08-11 10:55:00,22.92,22.96,22.9,22.94,3000.0,22.6641,22.7037,22.6444,22.6839,3000.0
2010-08-11 11:00:00,22.94,23.05,22.94,23.0,12100.0,22.6839,22.7927,22.6839,22.7432,12100.0
2010-08-11 11:05:00,23.02,23.1,23.0,23.09,3800.0,22.763,22.8421,22.7432,22.8322,3800.0
2010-08-11 11:10:00,23.1,23.11,23.02,23.02,2800.0,22.8421,22.852,22.763,22.763,2800.0
2010-08-11 11:15:00,23.05,23.05,23.0,23.0,1200.0,22.7927,22.7927,22.7432,22.7432,1200.0
2010-08-11 11:20:00,23.02,23.02,22.96,22.99,9000.0,22.763,22.763,22.7037,22.7334,9000.0
2010-08-11 11:25:00,23.0,23.0,22.89,22.89,8400.0,22.7432,22.7432,22.6345,22.6345,8400.0
2010-08-11 11:30:00,22.89,22.94,22.89,22.94,3300.0,22.6345,22.6839,22.6345,22.6839,3300.0
2010-08-11 11:35:00,22.95,22.96,22.93,22.94,1200.0,22.6938,22.7037,22.674,22.6839,1200.0
2010-08-11 11:40:00,22.94,23.0,22.94,23.0,3100.0,22.6839,22.7432,22.6839,22.7432,3100.0
2010-08-11 11:45:00,22.98,23.07,22.98,23.07,2800.0,22.7235,22.8125,22.7235,22.8125,2800.0
2010-08-11 11:50:00,23.07,23.1,23.07,23.1,1500.0,22.8125,22.8421,22.8125,22.8421,1500.0
2010-08-11 11:55:00,23.08,23.1,23.07,23.09,4300.0,22.8224,22.8421,22.8125,22.8322,4300.0
2010-08-11 12:00:00,23.08,23.1,23.02,23.02,1800.0,22.8224,22.8421,22.763,22.763,1800.0
2010-08-11 12:05:00,23.01,23.06,22.96,23.0,7600.0,22.7531,22.8026,22.7037,22.7432,7600.0
2010-08-11 12:10:00,22.97,23.03,22.97,22.98,1800.0,22.7136,22.7729,22.7136,22.7235,1800.0
2010-08-11 12:15:00,22.98,23.01,22.95,22.99,2500.0,22.7235,22.7531,22.6938,22.7334,2500.0
2010-08-11 12:20:00,22.95,23.04,22.95,23.04,2400.0,22.6938,22.7828,22.6938,22.7828,2400.0
2010-08-11 12:25:00,23.06,23.08,23.01,23.08,7800.0,22.8026,22.8224,22.7531,22.8224,7800.0
2010-08-11 12:30:00,23.05,23.15,23.03,23.14,10100.0,22.7927,22.8916,22.7729,22.8817,10100.0
2010-08-11 12:35:00,23.14,23.16,23.12,23.13,10500.0,22.8817,22.9015,22.8619,22.8718,10500.0
2010-08-11 12:40:00,23.13,23.16,23.05,23.05,1600.0,22.8718,22.9015,22.7927,22.7927,1600.0
2010-08-11 12:45:00,23.06,23.08,23.05,23.08,1700.0,22.8026,22.8224,22.7927,22.8224,1700.0
2010-08-11 12:50:00,23.05,23.1,23.04,23.1,6400.0,22.7927,22.8421,22.7828,22.8421,6400.0
2010-08-11 12:55:00,23.09,23.1,23.09,23.1,5300.0,22.8322,22.8421,22.8322,22.8421,5300.0
2010-08-11 13:00:00,23.11,23.12,23.1,23.12,1800.0,22.852,22.8619,22.8421,22.8619,1800.0
2010-08-11 13:05:00,23.2,23.2,23.18,23.19,800.0,22.941,22.941,22.9212,22.9311,800.0
2010-08-11 13:10:00,23.17,23.17,23.12,23.16,5800.0,22.9113,22.9113,22.8619,22.9015,5800.0
2010-08-11 13:15:00,23.16,23.17,23.1,23.15,5500.0,22.9015,22.9113,22.8421,22.8916,5500.0
2010-08-11 13:20:00,23.16,23.16,23.1,23.1,1200.0,22.9015,22.9015,22.8421,22.8421,1200.0
2010-08-11 13:25:00,23.09,23.1,23.09,23.1,1000.0,22.8322,22.8421,22.8322,22.8421,1000.0
2010-08-11 13:30:00,23.11,23.11,23.08,23.11,600.0,22.852,22.852,22.8224,22.852,600.0
2010-08-11 13:35:00,23.07,23.07,23.02,23.04,800.0,22.8125,22.8125,22.763,22.7828,800.0
2010-08-11 13:40:00,22.98,23.05,22.98,23.05,1400.0,22.7235,22.7927,22.7235,22.7927,1400.0
2010-08-11 13:45:00,23.06,23.06,23.04,23.06,700.0,22.8026,22.8026,22.7828,22.8026,700.0
2010-08-11 13:50:00,23.05,23.05,22.96,22.96,1900.0,22.7927,22.7927,22.7037,22.7037,1900.0
2010-08-11 13:55:00,22.96,23.04,22.93,23.04,1400.0,22.7037,22.7828,22.674,22.7828,1400.0
2010-08-11 14:00:00,23.02,23.02,22.98,22.98,1300.0,22.763,22.763,22.7235,22.7235,1300.0
2010-08-11 14:05:00,22.97,22.97,22.96,22.96,300.0,22.7136,22.7136,22.7037,22.7037,300.0
2010-08-11 14:10:00,22.99,22.99,22.95,22.95,300.0,22.7334,22.7334,22.6938,22.6938,300.0
2010-08-11 14:15:00,22.99,22.99,22.95,22.95,1300.0,22.7334,22.7334,22.6938,22.6938,1300.0
2010-08-11 14:20:00,22.94,22.99,22.94,22.99,1300.0,22.6839,22.7334,22.6839,22.7334,1300.0
2010-08-11 14:25:00,23.0,23.0,22.97,22.97,1100.0,22.7432,22.7432,22.7136,22.7136,1100.0
2010-08-11 14:30:00,22.99,23.01,22.99,23.0,6900.0,22.7334,22.7531,22.7334,22.7432,6900.0
2010-08-11 14:35:00,23.0,23.03,23.0,23.03,2000.0,22.7432,22.7729,22.7432,22.7729,2000.0
2010-08-11 14:40:00,23.01,23.01,22.95,22.96,3500.0,22.7531,22.7531,22.6938,22.7037,3500.0
2010-08-11 14:45:00,22.95,22.96,22.95,22.95,3800.0,22.6938,22.7037,22.6938,22.6938,3800.0
2010-08-11 14:50:00,22.95,22.95,22.9,22.94,7600.0,22.6938,22.6938,22.6444,22.6839,7600.0
2010-08-11 14:55:00,22.9,22.91,22.86,22.89,3500.0,22.6444,22.6543,22.6048,22.6345,3500.0
2010-08-11 15:00:00,22.9,23.0,22.9,23.0,3000.0,22.6444,22.7432,22.6444,22.7432,3000.0
2010-08-11 15:05:00,23.0,23.04,23.0,23.04,4200.0,22.7432,22.7828,22.7432,22.7828,4200.0
2010-08-11 15:10:00,23.04,23.07,23.04,23.07,6300.0,22.7828,22.8125,22.7828,22.8125,6300.0
2010-08-11 15:15:00,23.07,23.07,22.98,22.98,2300.0,22.8125,22.8125,22.7235,22.7235,2300.0
2010-08-11 15:20:00,23.0,23.01,22.95,22.95,2300.0,22.7432,22.7531,22.6938,22.6938,2300.0
2010-08-11 15:25:00,22.94,22.94,22.92,22.92,3300.0,22.6839,22.6839,22.6641,22.6641,3300.0
2010-08-11 15:30:00,22.91,22.98,22.91,22.97,3100.0,22.6543,22.7235,22.6543,22.7136,3100.0
2010-08-11 15:35:00,22.97,23.04,22.97,22.99,10600.0,22.7136,22.7828,22.7136,22.7334,10600.0
2010-08-11 15:40:00,22.99,23.0,22.94,22.97,4700.0,22.7334,22.7432,22.6839,22.7136,4700.0
2010-08-11 15:45:00,22.98,23.0,22.91,22.96,9300.0,22.7235,22.7432,22.6543,22.7037,9300.0
2010-08-11 15:50:00,22.96,22.96,22.86,22.9,13300.0,22.7037,22.7037,22.6048,22.6444,13300.0
2010-08-11 15:55:00,22.9,22.98,22.9,22.96,15200.0,22.6444,22.7235,22.6444,22.7037,15200.0
2010-08-12 09:30:00,22.52,22.85,22.11,22.24,12700.0,22.2686,22.5949,21.8632,21.9917,12700.0
2010-08-12 09:35:00,22.31,22.5,22.27,22.45,2000.0,22.0609,22.2488,22.0214,22.1994,2000.0
2010-08-12 09:40:00,22.42,22.63,22.42,22.54,2100.0,22.1697,22.3774,22.1697,22.2884,2100.0
2010-08-12 09:45:00,22.54,22.7,22.54,22.65,4000.0,22.2884,22.4466,22.2884,22.3972,4000.0
2010-08-12 09:50:00,22.65,22.66,22.55,22.55,1100.0,22.3972,22.407,22.2983,22.2983,1100.0
2010-08-12 09:55:00,22.64,22.68,22.64,22.68,400.0,22.3873,22.4268,22.3873,22.4268,400.0
2010-08-12 10:00:00,22.7,22.74,22.67,22.68,1500.0,22.4466,22.4861,22.4169,22.4268,1500.0
2010-08-12 10:05:00,22.66,22.84,22.64,22.83,1200.0,22.407,22.585,22.3873,22.5751,1200.0
2010-08-12 10:10:00,22.8,22.88,22.79,22.88,3700.0,22.5455,22.6246,22.5356,22.6246,3700.0
2010-08-12 10:15:00,22.88,22.88,22.88,22.88,6100.0,22.6246,22.6246,22.6246,22.6246,6100.0
2010-08-12 10:20:00,22.88,22.92,22.88,22.88,3100.0,22.6246,22.6641,22.6246,22.6246,3100.0
2010-08-12 10:25:00,22.88,22.89,22.79,22.79,2500.0,22.6246,22.6345,22.5356,22.5356,2500.0
2010-08-12 10:30:00,22.79,22.93,22.79,22.91,3900.0,22.5356,22.674,22.5356,22.6543,3900.0
2010-08-12 10:35:00,22.92,22.94,22.87,22.94,2100.0,22.6641,22.6839,22.6147,22.6839,2100.0
2010-08-12 10:40:00,22.92,22.98,22.92,22.95,700.0,22.6641,22.7235,22.6641,22.6938,700.0
2010-08-12 10:45:00,22.99,23.14,22.97,23.13,11100.0,22.7334,22.8817,22.7136,22.8718,11100.0
2010-08-12 10:50:00,23.12,23.25,23.12,23.21,900.0,22.8619,22.9905,22.8619,22.9509,900.0
2010-08-12 10:55:00,23.25,23.25,23.14,23.14,500.0,22.9905,22.9905,22.8817,22.8817,500.0
2010-08-12 11:00:00,23.16,23.16,23.05,23.05,1600.0,22.9015,22.9015,22.7927,22.7927,1600.0
2010-08-12 11:05:00,23.07,23.07,22.98,23.01,4500.0,22.8125,22.8125,22.7235,22.7531,4500.0
2010-08-12 11:10:00,23.0,23.06,22.99,23.04,1200.0,22.7432,22.8026,22.7334,22.7828,1200.0
2010-08-12 11:15:00,23.06,23.11,23.05,23.08,1700.0,22.8026,22.852,22.7927,22.8224,1700.0
2010-08-12 11:20:00,23.09,23.15,23.09,23.14,800.0,22.8322,22.8916,22.8322,22.8817,800.0
2010-08-12 11:25:00,23.14,23.15,23.11,23.13,5300.0,22.8817,22.8916,22.852,22.8718,5300.0
2010-08-12 11:30:00,23.12,23.14,23.11,23.11,1500.0,22.8619,22.8817,22.852,22.852,1500.0
2010-08-12 11:35:00,23.11,23.11,23.05,23.07,2900.0,22.852,22.852,22.7927,22.8125,2900.0
2010-08-12 11:40:00,23.06,23.08,23.04,23.07,1500.0,22.8026,22.8224,22.7828,22.8125,1500.0
2010-08-12 11:45:00,23.07,23.09,23.04,23.04,2900.0,22.8125,22.8322,22.7828,22.7828,2900.0
2010-08-12 11:50:00,23.04,23.08,23.04,23.07,400.0,22.7828,22.8224,22.7828,22.8125,400.0
2010-08-12 11:55:00,23.08,23.11,23.08,23.09,300.0,22.8224,22.852,22.8224,22.8322,300.0
2010-08-12 12:00:00,23.09,23.09,22.97,22.97,5100.0,22.8322,22.8322,22.7136,22.7136,5100.0
2010-08-12 12:05:00,22.98,23.05,22.98,23.05,19400.0,22.7235,22.7927,22.7235,22.7927,19400.0
2010-08-12 12:10:00,23.06,23.06,23.04,23.06,800.0,22.8026,22.8026,22.7828,22.8026,800.0
2010-08-12 12:15:00,23.06,23.1,23.06,23.1,4600.0,22.8026,22.8421,22.8026,22.8421,4600.0
2010-08-12 12:20:00,23.1,23.13,23.09,23.13,500.0,22.8421,22.8718,22.8322,22.8718,500.0
2010-08-12 12:25:00,23.13,23.15,23.13,23.15,500.0,22.8718,22.8916,22.8718,22.8916,500.0
2010-08-12 12:30:00,23.15,23.19,23.15,23.18,3100.0,22.8916,22.9311,22.8916,22.9212,3100.0
2010-08-12 12:35:00,23.17,23.18,23.17,23.17,1200.0,22.9113,22.9212,22.9113,22.9113,1200.0
2010-08-12 12:40:00,23.17,23.18,23.17,23.17,10800.0,22.9113,22.9212,22.9113,22.9113,10800.0
2010-08-12 12:45:00,23.16,23.17,23.11,23.11,1100.0,22.9015,22.9113,22.852,22.852,1100.0
2010-08-12 12:50:00,23.16,23.16,23.12,23.12,800.0,22.9015,22.9015,22.8619,22.8619,800.0
2010-08-12 12:55:00,23.12,23.18,23.12,23.16,1800.0,22.8619,22.9212,22.8619,22.9015,1800.0
2010-08-12 13:00:00,23.14,23.17,23.14,23.17,600.0,22.8817,22.9113,22.8817,22.9113,600.0
2010-08-12 13:05:00,23.17,23.17,23.11,23.11,2800.0,22.9113,22.9113,22.852,22.852,2800.0
2010-08-12 13:10:00,23.08,23.11,23.05,23.08,2000.0,22.8224,22.852,22.7927,22.8224,2000.0
2010-08-12 13:15:00,23.09,23.11,23.08,23.09,4700.0,22.8322,22.852,22.8224,22.8322,4700.0
2010-08-12 13:20:00,23.11,23.11,23.06,23.06,2300.0,22.852,22.852,22.8026,22.8026,2300.0
2010-08-12 13:25:00,23.08,23.08,23.01,23.03,3800.0,22.8224,22.8224,22.7531,22.7729,3800.0
2010-08-12 13:30:00,23.03,23.05,22.94,22.95,7200.0,22.7729,22.7927,22.6839,22.6938,7200.0
2010-08-12 13:35:00,22.95,23.0,22.95,22.99,900.0,22.6938,22.7432,22.6938,22.7334,900.0
2010-08-12 13:40:00,22.99,22.99,22.97,22.98,700.0,22.7334,22.7334,22.7136,22.7235,700.0
2010-08-12 13:45:00,22.98,22.98,22.97,22.98,800.0,22.7235,22.7235,22.7136,22.7235,800.0
2010-08-12 13:50:00,22.99,23.0,22.99,23.0,2200.0,22.7334,22.7432,22.7334,22.7432,2200.0
2010-08-12 13:55:00,23.0,23.0,22.93,22.97,2400.0,22.7432,22.7432,22.674,22.7136,2400.0
2010-08-12 14:00:00,22.96,22.96,22.96,22.96,100.0,22.7037,22.7037,22.7037,22.7037,100.0
2010-08-12 14:05:00,22.98,23.01,22.97,23.0,3100.0,22.7235,22.7531,22.7136,22.7432,3100.0
2010-08-12 14:10:00,22.99,22.99,22.99,22.99,100.0,22.7334,22.7334,22.7334,22.7334,100.0
2010-08-12 14:15:00,23.0,23.01,23.0,23.0,1400.0,22.7432,22.7531,22.7432,22.7432,1400.0
2010-08-12 14:20:00,22.92,22.92,22.92,22.92,100.0,22.6641,22.6641,22.6641,22.6641,100.0
2010-08-12 14:25:00,22.89,22.93,22.89,22.93,500.0,22.6345,22.674,22.6345,22.674,500.0
2010-08-12 14:30:00,22.93,22.94,22.93,22.93,1400.0,22.674,22.6839,22.674,22.674,1400.0
2010-08-12 14:35:00,22.9,22.93,22.8,22.81,5100.0,22.6444,22.674,22.5455,22.5554,5100.0
2010-08-12 14:40:00,22.83,22.85,22.82,22.85,11700.0,22.5751,22.5949,22.5653,22.5949,11700.0
2010-08-12 14:45:00,22.86,22.9,22.84,22.84,1400.0,22.6048,22.6444,22.585,22.585,1400.0
2010-08-12 14:50:00,22.84,22.93,22.84,22.93,2100.0,22.585,22.674,22.585,22.674,2100.0
2010-08-12 14:55:00,22.92,22.92,22.87,22.9,1300.0,22.6641,22.6641,22.6147,22.6444,1300.0
2010-08-12 15:00:00,22.87,22.99,22.87,22.98,2700.0,22.6147,22.7334,22.6147,22.7235,2700.0
2010-08-12 15:05:00,22.97,22.98,22.92,22.93,4500.0,22.7136,22.7235,22.6641,22.674,4500.0
2010-08-12 15:10:00,22.94,22.99,22.89,22.92,3700.0,22.6839,22.7334,22.6345,22.6641,3700.0
2010-08-12 15:15:00,22.93,22.94,22.85,22.85,1400.0,22.674,22.6839,22.5949,22.5949,1400.0
2010-08-12 15:20:00,22.88,22.92,22.87,22.9,7100.0,22.6246,22.6641,22.6147,22.6444,7100.0
2010-08-12 15:25:00,22.92,22.98,22.92,22.92,1900.0,22.6641,22.7235,22.6641,22.6641,1900.0
2010-08-12 15:30:00,22.93,22.99,22.93,22.99,2400.0,22.674,22.7334,22.674,22.7334,2400.0
2010-08-12 15:35:00,22.99,22.99,22.9,22.96,3300.0,22.7334,22.7334,22.6444,22.7037,3300.0
2010-08-12 15:40:00,22.91,22.94,22.83,22.93,9700.0,22.6543,22.6839,22.5751,22.674,9700.0
2010-08-12 15:45:00,22.93,22.98,22.91,22.94,5000.0,22.674,22.7235,22.6543,22.6839,5000.0
2010-08-12 15:50:00,22.92,22.99,22.92,22.93,9100.0,22.6641,22.7334,22.6641,22.674,9100.0
2010-08-12 15:55:00,22.92,23.0,22.91,22.98,11100.0,22.6641,22.7432,22.6543,22.7235,11100.0
2010-08-13 09:30:00,22.81,23.05,22.68,22.88,2200.0,22.5554,22.7927,22.4268,22.6246,2200.0
2010-08-13 09:35:00,22.8,22.84,22.66,22.69,3200.0,22.5455,22.585,22.407,22.4367,3200.0
2010-08-13 09:40:00,22.68,22.74,22.47,22.47,8000.0,22.4268,22.4861,22.2192,22.2192,8000.0
2010-08-13 09:45:00,22.5,22.5,22.46,22.46,15000.0,22.2488,22.2488,22.2093,22.2093,15000.0
2010-08-13 09:50:00,22.48,22.48,22.27,22.3,15300.0,22.2291,22.2291,22.0214,22.0511,15300.0
2010-08-13 09:55:00,22.3,22.48,22.29,22.47,5800.0,22.0511,22.2291,22.0412,22.2192,5800.0
2010-08-13 10:00:00,22.48,22.5,22.46,22.5,5800.0,22.2291,22.2488,22.2093,22.2488,5800.0
2010-08-13 10:05:00,22.5,22.5,22.48,22.5,4400.0,22.2488,22.2488,22.2291,22.2488,4400.0
2010-08-13 10:10:00,22.49,22.5,22.39,22.39,3300.0,22.2389,22.2488,22.1401,22.1401,3300.0
2010-08-13 10:15:00,22.41,22.42,22.37,22.38,2200.0,22.1598,22.1697,22.1203,22.1302,2200.0
2010-08-13 10:20:00,22.31,22.4,22.26,22.35,3300.0,22.0609,22.1499,22.0115,22.1005,3300.0
2010-08-13 10:25:00,22.31,22.31,22.24,22.24,4100.0,22.0609,22.0609,21.9917,21.9917,4100.0
2010-08-13 10:30:00,22.24,22.24,22.09,22.19,17200.0,21.9917,21.9917,21.8434,21.9423,17200.0
2010-08-13 10:35:00,22.22,22.22,22.19,22.19,1100.0,21.972,21.972,21.9423,21.9423,1100.0
2010-08-13 10:40:00,22.17,22.2,22.14,22.14,1000.0,21.9225,21.9522,21.8928,21.8928,1000.0
2010-08-13 10:45:00,22.12,22.14,22.06,22.12,7300.0,21.8731,21.8928,21.8137,21.8731,7300.0
2010-08-13 10:50:00,22.12,22.17,22.11,22.13,2900.0,21.8731,21.9225,21.8632,21.883,2900.0
2010-08-13 10:55:00,22.14,22.37,22.14,22.36,6900.0,21.8928,22.1203,21.8928,22.1104,6900.0
2010-08-13 11:00:00,22.34,22.44,22.34,22.44,4000.0,22.0906,22.1895,22.0906,22.1895,4000.0
2010-08-13 11:05:00,22.44,22.5,22.44,22.49,2300.0,22.1895,22.2488,22.1895,22.2389,2300.0
2010-08-13 11:10:00,22.47,22.49,22.4,22.41,2400.0,22.2192,22.2389,22.1499,22.1598,2400.0
2010-08-13 11:15:00,22.41,22.42,22.39,22.42,3800.0,22.1598,22.1697,22.1401,22.1697,3800.0
2010-08-13 11:20:00,22.4,22.43,22.4,22.43,4200.0,22.1499,22.1796,22.1499,22.1796,4200.0
2010-08-13 11:25:00,22.43,22.43,22.43,22.43,0.0,22.1796,22.1796,22.1796,22.1796,0.0
2010-08-13 11:30:00,22.46,22.47,22.44,22.44,800.0,22.2093,22.2192,22.1895,22.1895,800.0
2010-08-13 11:35:00,22.4,22.4,22.4,22.4,600.0,22.1499,22.1499,22.1499,22.1499,600.0
2010-08-13 11:40:00,22.36,22.48,22.36,22.48,1400.0,22.1104,22.2291,22.1104,22.2291,1400.0
2010-08-13 11:45:00,22.46,22.46,22.42,22.42,700.0,22.2093,22.2093,22.1697,22.1697,700.0
2010-08-13 11:50:00,22.39,22.39,22.3,22.3,700.0,22.1401,22.1401,22.0511,22.0511,700.0
2010-08-13 11:55:00,22.31,22.38,22.31,22.33,3300.0,22.0609,22.1302,22.0609,22.0807,3300.0
2010-08-13 12:00:00,22.32,22.45,22.32,22.45,4700.0,22.0708,22.1994,22.0708,22.1994,4700.0
2010-08-13 12:05:00,22.45,22.5,22.45,22.5,91000.0,22.1994,22.2488,22.1994,22.2488,91000.0
2010-08-13 12:10:00,22.5,22.52,22.47,22.47,19900.0,22.2488,22.2686,22.2192,22.2192,19900.0
2010-08-13 12:15:00,22.44,22.44,22.41,22.41,900.0,22.1895,22.1895,22.1598,22.1598,900.0
2010-08-13 12:20:00,22.41,22.44,22.41,22.42,1100.0,22.1598,22.1895,22.1598,22.1697,1100.0
2010-08-13 12:25:00,22.42,22.42,22.38,22.4,2700.0,22.1697,22.1697,22.1302,22.1499,2700.0
2010-08-13 12:30:00,22.41,22.48,22.4,22.45,6900.0,22.1598,22.2291,22.1499,22.1994,6900.0
2010-08-13 12:35:00,22.42,22.42,22.39,22.39,2000.0,22.1697,22.1697,22.1401,22.1401,2000.0
2010-08-13 12:40:00,22.37,22.39,22.36,22.37,1100.0,22.1203,22.1401,22.1104,22.1203,1100.0
2010-08-13 12:45:00,22.38,22.41,22.38,22.4,2900.0,22.1302,22.1598,22.1302,22.1499,2900.0
2010-08-13 12:50:00,22.42,22.43,22.42,22.43,1400.0,22.1697,22.1796,22.1697,22.1796,1400.0
2010-08-13 12:55:00,22.43,22.45,22.43,22.44,3200.0,22.1796,22.1994,22.1796,22.1895,3200.0
2010-08-13 13:00:00,22.44,22.47,22.44,22.45,2600.0,22.1895,22.2192,22.1895,22.1994,2600.0
2010-08-13 13:05:00,22.46,22.46,22.45,22.45,500.0,22.2093,22.2093,22.1994,22.1994,500.0
2010-08-13 13:10:00,22.45,22.47,22.43,22.47,5800.0,22.1994,22.2192,22.1796,22.2192,5800.0
2010-08-13 13:15:00,22.46,22.51,22.46,22.51,5600.0,22.2093,22.2587,22.2093,22.2587,5600.0
2010-08-13 13:20:00,22.48,22.5,22.48,22.49,6600.0,22.2291,22.2488,22.2291,22.2389,6600.0
2010-08-13 13:25:00,22.49,22.5,22.49,22.49,3300.0,22.2389,22.2488,22.2389,22.2389,3300.0
2010-08-13 13:30:00,22.49,22.49,22.49,22.49,100.0,22.2389,22.2389,22.2389,22.2389,100.0
2010-08-13 13:35:00,22.48,22.49,22.47,22.49,3700.0,22.2291,22.2389,22.2192,22.2389,3700.0
2010-08-13 13:40:00,22.49,22.5,22.48,22.49,3300.0,22.2389,22.2488,22.2291,22.2389,3300.0
2010-08-13 13:45:00,22.49,22.49,22.46,22.46,6900.0,22.2389,22.2389,22.2093,22.2093,6900.0
2010-08-13 13:50:00,22.45,22.45,22.41,22.42,2400.0,22.1994,22.1994,22.1598,22.1697,2400.0
2010-08-13 13:55:00,22.43,22.43,22.42,22.42,800.0,22.1796,22.1796,22.1697,22.1697,800.0
2010-08-13 14:00:00,22.42,22.43,22.41,22.41,4100.0,22.1697,22.1796,22.1598,22.1598,4100.0
2010-08-13 14:05:00,22.42,22.44,22.42,22.42,1200.0,22.1697,22.1895,22.1697,22.1697,1200.0
2010-08-13 14:10:00,22.44,22.47,22.44,22.47,1100.0,22.1895,22.2192,22.1895,22.2192,1100.0
2010-08-13 14:15:00,22.46,22.46,22.44,22.44,1400.0,22.2093,22.2093,22.1895,22.1895,1400.0
2010-08-13 14:20:00,22.42,22.44,22.35,22.44,11000.0,22.1697,22.1895,22.1005,22.1895,11000.0
2010-08-13 14:25:00,22.42,22.44,22.39,22.43,7900.0,22.1697,22.1895,22.1401,22.1796,7900.0
2010-08-13 14:30:00,22.41,22.42,22.41,22.42,800.0,22.1598,22.1697,22.1598,22.1697,800.0
2010-08-13 14:35:00,22.4,22.42,22.39,22.39,1300.0,22.1499,22.1697,22.1401,22.1401,1300.0
2010-08-13 14:40:00,22.41,22.41,22.4,22.41,1800.0,22.1598,22.1598,22.1499,22.1598,1800.0
2010-08-13 14:45:00,22.41,22.41,22.37,22.38,1200.0,22.1598,22.1598,22.1203,22.1302,1200.0
2010-08-13 14:50:00,22.38,22.4,22.37,22.37,2200.0,22.1302,22.1499,22.1203,22.1203,2200.0
2010-08-13 14:55:00,22.37,22.38,22.33,22.33,4000.0,22.1203,22.1302,22.0807,22.0807,4000.0
2010-08-13 15:00:00,22.32,22.32,22.31,22.32,1900.0,22.0708,22.0708,22.0609,22.0708,1900.0
2010-08-13 15:05:00,22.31,22.32,22.31,22.32,1300.0,22.0609,22.0708,22.0609,22.0708,1300.0
2010-08-13 15:10:00,22.33,22.36,22.33,22.33,1900.0,22.0807,22.1104,22.0807,22.0807,1900.0
2010-08-13 15:15:00,22.33,22.35,22.28,22.29,2400.0,22.0807,22.1005,22.0313,22.0412,2400.0
2010-08-13 15:20:00,22.28,22.33,22.28,22.31,2200.0,22.0313,22.0807,22.0313,22.0609,2200.0
2010-08-13 15:25:00,22.31,22.31,22.28,22.28,2700.0,22.0609,22.0609,22.0313,22.0313,2700.0
2010-08-13 15:30:00,22.27,22.36,22.25,22.36,5300.0,22.0214,22.1104,22.0016,22.1104,5300.0
2010-08-13 15:35:00,22.35,22.35,22.32,22.35,4800.0,22.1005,22.1005,22.0708,22.1005,4800.0
2010-08-13 15:40:00,22.35,22.36,22.3,22.3,5800.0,22.1005,22.1104,22.0511,22.0511,5800.0
2010-08-13 15:45:00,22.29,22.3,22.18,22.19,16300.0,22.0412,22.0511,21.9324,21.9423,16300.0
2010-08-13 15:50:00,22.17,22.2,22.11,22.17,13200.0,21.9225,21.9522,21.8632,21.9225,13200.0
2010-08-13 15:55:00,22.17,22.21,22.1,22.21,18600.0,21.9225,21.9621,21.8533,21.9621,18600.0
2010-08-16 09:30:00,22.14,22.24,21.83,21.9,22900.0,21.8928,21.9917,21.5863,21.6555,22900.0
2010-08-16 09:35:00,21.91,22.1,21.89,22.1,11700.0,21.6654,21.8533,21.6456,21.8533,11700.0
2010-08-16 09:40:00,22.1,22.27,22.05,22.27,3300.0,21.8533,22.0214,21.8039,22.0214,3300.0
2010-08-16 09:45:00,22.27,22.46,22.27,22.44,6400.0,22.0214,22.2093,22.0214,22.1895,6400.0
2010-08-16 09:50:00,22.45,22.46,22.33,22.33,3900.0,22.1994,22.2093,22.0807,22.0807,3900.0
2010-08-16 09:55:00,22.34,22.47,22.3,22.47,8500.0,22.0906,22.2192,22.0511,22.2192,8500.0
2010-08-16 10:00:00,22.53,22.55,22.48,22.55,4300.0,22.2785,22.2983,22.2291,22.2983,4300.0
2010-08-16 10:05:00,22.6,22.71,22.6,22.7,2500.0,22.3477,22.4565,22.3477,22.4466,2500.0
2010-08-16 10:10:00,22.73,22.83,22.72,22.79,4300.0,22.4763,22.5751,22.4664,22.5356,4300.0
2010-08-16 10:15:00,22.75,22.86,22.75,22.86,4200.0,22.496,22.6048,22.496,22.6048,4200.0
2010-08-16 10:20:00,22.87,22.93,22.84,22.88,2900.0,22.6147,22.674,22.585,22.6246,2900.0
2010-08-16 10:25:00,22.86,22.89,22.81,22.81,5300.0,22.6048,22.6345,22.5554,22.5554,5300.0
2010-08-16 10:30:00,22.83,22.87,22.66,22.76,15600.0,22.5751,22.6147,22.407,22.5059,15600.0
2010-08-16 10:35:00,22.75,22.75,22.69,22.71,1400.0,22.496,22.496,22.4367,22.4565,1400.0
2010-08-16 10:40:00,22.71,22.71,22.67,22.67,1300.0,22.4565,22.4565,22.4169,22.4169,1300.0
2010-08-16 10:45:00,22.67,22.67,22.56,22.56,3900.0,22.4169,22.4169,22.3082,22.3082,3900.0
2010-08-16 10:50:00,22.51,22.55,22.51,22.51,1100.0,22.2587,22.2983,22.2587,22.2587,1100.0
2010-08-16 10:55:00,22.46,22.54,22.46,22.54,700.0,22.2093,22.2884,22.2093,22.2884,700.0
2010-08-16 11:00:00,22.51,22.52,22.43,22.43,4400.0,22.2587,22.2686,22.1796,22.1796,4400.0
2010-08-16 11:05:00,22.45,22.48,22.39,22.39,3800.0,22.1994,22.2291,22.1401,22.1401,3800.0
2010-08-16 11:10:00,22.33,22.43,22.33,22.43,1600.0,22.0807,22.1796,22.0807,22.1796,1600.0
2010-08-16 11:15:00,22.39,22.42,22.39,22.4,1600.0,22.1401,22.1697,22.1401,22.1499,1600.0
2010-08-16 11:20:00,22.4,22.4,22.31,22.35,2200.0,22.1499,22.1499,22.0609,22.1005,2200.0
2010-08-16 11:25:00,22.38,22.46,22.34,22.46,1900.0,22.1302,22.2093,22.0906,22.2093,1900.0
2010-08-16 11:30:00,22.42,22.43,22.42,22.43,800.0,22.1697,22.1796,22.1697,22.1796,800.0
2010-08-16 11:35:00,22.47,22.6,22.46,22.56,4900.0,22.2192,22.3477,22.2093,22.3082,4900.0
2010-08-16 11:40:00,22.56,22.56,22.5,22.5,2500.0,22.3082,22.3082,22.2488,22.2488,2500.0
2010-08-16 11:45:00,22.48,22.56,22.48,22.55,1700.0,22.2291,22.3082,22.2291,22.2983,1700.0
2010-08-16 11:50:00,22.54,22.61,22.54,22.6,4000.0,22.2884,22.3576,22.2884,22.3477,4000.0
2010-08-16 11:55:00,22.6,22.6,22.59,22.59,3400.0,22.3477,22.3477,22.3378,22.3378,3400.0
2010-08-16 12:00:00,22.57,22.57,22.5,22.5,2300.0,22.318,22.318,22.2488,22.2488,2300.0
2010-08-16 12:05:00,22.53,22.53,22.51,22.53,3900.0,22.2785,22.2785,22.2587,22.2785,3900.0
2010-08-16 12:10:00,22.53,22.6,22.48,22.5,18100.0,22.2785,22.3477,22.2291,22.2488,18100.0
2010-08-16 12:15:00,22.5,22.5,22.46,22.49,700.0,22.2488,22.2488,22.2093,22.2389,700.0
2010-08-16 12:20:00,22.53,22.55,22.53,22.55,800.0,22.2785,22.2983,22.2785,22.2983,800.0
2010-08-16 12:25:00,22.55,22.67,22.55,22.67,1900.0,22.2983,22.4169,22.2983,22.4169,1900.0
2010-08-16 12:30:00,22.7,22.7,22.62,22.62,1900.0,22.4466,22.4466,22.3675,22.3675,1900.0
2010-08-16 12:35:00,22.62,22.73,22.62,22.73,4700.0,22.3675,22.4763,22.3675,22.4763,4700.0
2010-08-16 12:40:00,22.74,22.74,22.67,22.67,2600.0,22.4861,22.4861,22.4169,22.4169,2600.0
2010-08-16 12:45:00,22.69,22.69,22.68,22.68,500.0,22.4367,22.4367,22.4268,22.4268,500.0
2010-08-16 12:50:00,22.68,22.68,22.62,22.62,2500.0,22.4268,22.4268,22.3675,22.3675,2500.0
2010-08-16 12:55:00,22.61,22.62,22.59,22.59,2700.0,22.3576,22.3675,22.3378,22.3378,2700.0
2010-08-16 13:00:00,22.6,22.65,22.6,22.6,2300.0,22.3477,22.3972,22.3477,22.3477,2300.0
2010-08-16 13:05:00,22.55,22.6,22.5,22.58,2700.0,22.2983,22.3477,22.2488,22.3279,2700.0
2010-08-16 13:10:00,22.58,22.58,22.54,22.55,5900.0,22.3279,22.3279,22.2884,22.2983,5900.0
2010-08-16 13:15:00,22.55,22.61,22.55,22.59,4000.0,22.2983,22.3576,22.2983,22.3378,4000.0
2010-08-16 13:20:00,22.55,22.57,22.52,22.57,3100.0,22.2983,22.318,22.2686,22.318,3100.0
2010-08-16 13:25:00,22.57,22.57,22.55,22.56,600.0,22.318,22.318,22.2983,22.3082,600.0
2010-08-16 13:30:00,22.53,22.57,22.53,22.54,500.0,22.2785,22.318,22.2785,22.2884,500.0
2010-08-16 13:35:00,22.53,22.57,22.53,22.57,500.0,22.2785,22.318,22.2785,22.318,500.0
2010-08-16 13:40:00,22.58,22.6,22.55,22.6,1200.0,22.3279,22.3477,22.2983,22.3477,1200.0
2010-08-16 13:45:00,22.6,22.6,22.53,22.54,1700.0,22.3477,22.3477,22.2785,22.2884,1700.0
2010-08-16 13:50:00,22.55,22.55,22.49,22.52,3100.0,22.2983,22.2983,22.2389,22.2686,3100.0
2010-08-16 13:55:00,22.5,22.55,22.47,22.55,1100.0,22.2488,22.2983,22.2192,22.2983,1100.0
2010-08-16 14:00:00,22.56,22.57,22.56,22.56,1700.0,22.3082,22.318,22.3082,22.3082,1700.0
2010-08-16 14:05:00,22.61,22.61,22.56,22.57,1800.0,22.3576,22.3576,22.3082,22.318,1800.0
2010-08-16 14:10:00,22.55,22.57,22.51,22.56,7000.0,22.2983,22.318,22.2587,22.3082,7000.0
2010-08-16 14:15:00,22.58,22.6,22.55,22.6,800.0,22.3279,22.3477,22.2983,22.3477,800.0
2010-08-16 14:20:00,22.62,22.65,22.6,22.62,1600.0,22.3675,22.3972,22.3477,22.3675,1600.0
2010-08-16 14:25:00,22.64,22.69,22.64,22.69,1200.0,22.3873,22.4367,22.3873,22.4367,1200.0
2010-08-16 14:30:00,22.66,22.78,22.64,22.69,14100.0,22.407,22.5257,22.3873,22.4367,14100.0
2010-08-16 14:35:00,22.69,22.72,22.64,22.66,9900.0,22.4367,22.4664,22.3873,22.407,9900.0
2010-08-16 14:40:00,22.64,22.64,22.54,22.56,10500.0,22.3873,22.3873,22.2884,22.3082,10500.0
2010-08-16 14:45:00,22.55,22.57,22.53,22.53,5700.0,22.2983,22.318,22.2785,22.2785,5700.0
2010-08-16 14:50:00,22.54,22.55,22.49,22.5,11600.0,22.2884,22.2983,22.2389,22.2488,11600.0
2010-08-16 14:55:00,22.5,22.57,22.47,22.53,14900.0,22.2488,22.318,22.2192,22.2785,14900.0
2010-08-16 15:00:00,22.54,22.54,22.46,22.46,5400.0,22.2884,22.2884,22.2093,22.2093,5400.0
2010-08-16 15:05:00,22.48,22.55,22.44,22.5,9200.0,22.2291,22.2983,22.1895,22.2488,9200.0
2010-08-16 15:10:00,22.5,22.52,22.39,22.42,5500.0,22.2488,22.2686,22.1401,22.1697,5500.0
2010-08-16 15:15:00,22.41,22.48,22.39,22.46,4700.0,22.1598,22.2291,22.1401,22.2093,4700.0
2010-08-16 15:20:00,22.46,22.46,22.37,22.43,10500.0,22.2093,22.2093,22.1203,22.1796,10500.0
2010-08-16 15:25:00,22.42,22.46,22.42,22.46,1000.0,22.1697,22.2093,22.1697,22.2093,1000.0
2010-08-16 15:30:00,22.47,22.48,22.43,22.46,6500.0,22.2192,22.2291,22.1796,22.2093,6500.0
2010-08-16 15:35:00,22.48,22.54,22.42,22.48,9300.0,22.2291,22.2884,22.1697,22.2291,9300.0
2010-08-16 15:40:00,22.5,22.53,22.45,22.49,17900.0,22.2488,22.2785,22.1994,22.2389,17900.0
2010-08-16 15:45:00,22.5,22.55,22.46,22.51,9900.0,22.2488,22.2983,22.2093,22.2587,9900.0
2010-08-16 15:50:00,22.51,22.54,22.45,22.52,13600.0,22.2587,22.2884,22.1994,22.2686,13600.0
2010-08-16 15:55:00,22.53,22.59,22.51,22.58,10200.0,22.2785,22.3378,22.2587,22.3279,10200.0
2010-08-17 09:30:00,22.88,22.9,22.71,22.85,2200.0,22.6246,22.6444,22.4565,22.5949,2200.0
2010-08-17 09:35:00,22.79,22.84,22.75,22.84,2400.0,22.5356,22.585,22.496,22.585,2400.0
2010-08-17 09:40:00,22.86,22.88,22.77,22.81,3600.0,22.6048,22.6246,22.5158,22.5554,3600.0
2010-08-17 09:45:00,22.79,22.88,22.78,22.88,2500.0,22.5356,22.6246,22.5257,22.6246,2500.0
2010-08-17 09:50:00,22.87,23.08,22.87,23.03,2900.0,22.6147,22.8224,22.6147,22.7729,2900.0
2010-08-17 09:55:00,23.02,23.03,23.02,23.03,3500.0,22.763,22.7729,22.763,22.7729,3500.0
2010-08-17 10:00:00,23.03,23.05,23.01,23.01,11100.0,22.7729,22.7927,22.7531,22.7531,11100.0
2010-08-17 10:05:00,23.02,23.05,23.0,23.0,12600.0,22.763,22.7927,22.7432,22.7432,12600.0
2010-08-17 10:10:00,23.02,23.11,23.0,23.11,4500.0,22.763,22.852,22.7432,22.852,4500.0
2010-08-17 10:15:00,23.12,23.14,23.11,23.11,3200.0,22.8619,22.8817,22.852,22.852,3200.0
2010-08-17 10:20:00,23.12,23.17,23.11,23.16,5400.0,22.8619,22.9113,22.852,22.9015,5400.0
2010-08-17 10:25:00,23.19,23.21,23.18,23.21,800.0,22.9311,22.9509,22.9212,22.9509,800.0
2010-08-17 10:30:00,23.19,23.21,23.19,23.2,2700.0,22.9311,22.9509,22.9311,22.941,2700.0
2010-08-17 10:35:00,23.21,23.24,23.2,23.24,3300.0,22.9509,22.9806,22.941,22.9806,3300.0
2010-08-17 10:40:00,23.24,23.3,23.24,23.3,4800.0,22.9806,23.0399,22.9806,23.0399,4800.0
2010-08-17 10:45:00,23.28,23.35,23.28,23.35,4500.0,23.0201,23.0893,23.0201,23.0893,4500.0
2010-08-17 10:50:00,23.35,23.39,23.34,23.34,3100.0,23.0893,23.1289,23.0795,23.0795,3100.0
2010-08-17 10:55:00,23.33,23.37,23.33,23.37,700.0,23.0696,23.1091,23.0696,23.1091,700.0
2010-08-17 11:00:00,23.34,23.4,23.34,23.39,1800.0,23.0795,23.1388,23.0795,23.1289,1800.0
2010-08-17 11:05:00,23.37,23.4,23.36,23.38,15000.0,23.1091,23.1388,23.0992,23.119,15000.0
2010-08-17 11:10:00,23.38,23.45,23.36,23.44,4900.0,23.119,23.1882,23.0992,23.1783,4900.0
2010-08-17 11:15:00,23.45,23.53,23.44,23.53,3300.0,23.1882,23.2673,23.1783,23.2673,3300.0
2010-08-17 11:20:00,23.5,23.51,23.4,23.4,2800.0,23.2377,23.2476,23.1388,23.1388,2800.0
2010-08-17 11:25:00,23.38,23.48,23.32,23.32,13600.0,23.119,23.2179,23.0597,23.0597,13600.0
2010-08-17 11:30:00,23.32,23.45,23.3,23.38,9600.0,23.0597,23.1882,23.0399,23.119,9600.0
2010-08-17 11:35:00,23.35,23.38,23.33,23.35,2100.0,23.0893,23.119,23.0696,23.0893,2100.0
2010-08-17 11:40:00,23.36,23.36,23.28,23.28,4000.0,23.0992,23.0992,23.0201,23.0201,4000.0
2010-08-17 11:45:00,23.28,23.38,23.28,23.38,1800.0,23.0201,23.119,23.0201,23.119,1800.0
2010-08-17 11:50:00,23.39,23.41,23.38,23.41,600.0,23.1289,23.1487,23.119,23.1487,600.0
2010-08-17 11:55:00,23.41,23.46,23.41,23.46,1300.0,23.1487,23.1981,23.1487,23.1981,1300.0
2010-08-17 12:00:00,23.47,23.49,23.47,23.47,1100.0,23.208,23.2278,23.208,23.208,1100.0
2010-08-17 12:05:00,23.47,23.47,23.47,23.47,700.0,23.208,23.208,23.208,23.208,700.0
2010-08-17 12:10:00,23.48,23.48,23.4,23.4,2200.0,23.2179,23.2179,23.1388,23.1388,2200.0
2010-08-17 12:15:00,23.4,23.4,23.31,23.31,1100.0,23.1388,23.1388,23.0498,23.0498,1100.0
2010-08-17 12:20:00,23.28,23.28,23.23,23.24,1700.0,23.0201,23.0201,22.9707,22.9806,1700.0
2010-08-17 12:25:00,23.23,23.23,23.18,23.19,3100.0,22.9707,22.9707,22.9212,22.9311,3100.0
2010-08-17 12:30:00,23.19,23.23,23.19,23.21,10900.0,22.9311,22.9707,22.9311,22.9509,10900.0
2010-08-17 12:35:00,23.22,23.22,23.2,23.22,400.0,22.9608,22.9608,22.941,22.9608,400.0
2010-08-17 12:40:00,23.21,23.24,23.21,23.23,8700.0,22.9509,22.9806,22.9509,22.9707,8700.0
2010-08-17 12:45:00,23.24,23.24,23.2,23.21,3500.0,22.9806,22.9806,22.941,22.9509,3500.0
2010-08-17 12:50:00,23.24,23.25,23.24,23.25,900.0,22.9806,22.9905,22.9806,22.9905,900.0
2010-08-17 12:55:00,23.27,23.27,23.25,23.26,1600.0,23.0102,23.0102,22.9905,23.0003,1600.0
2010-08-17 13:00:00,23.26,23.26,23.24,23.24,700.0,23.0003,23.0003,22.9806,22.9806,700.0
2010-08-17 13:05:00,23.24,23.27,23.23,23.27,1000.0,22.9806,23.0102,22.9707,23.0102,1000.0
2010-08-17 13:10:00,23.31,23.39,23.31,23.37,1100.0,23.0498,23.1289,23.0498,23.1091,1100.0
2010-08-17 13:15:00,23.4,23.42,23.38,23.42,5400.0,23.1388,23.1586,23.119,23.1586,5400.0
2010-08-17 13:20:00,23.43,23.46,23.43,23.45,2000.0,23.1684,23.1981,23.1684,23.1882,2000.0
2010-08-17 13:25:00,23.46,23.47,23.46,23.47,500.0,23.1981,23.208,23.1981,23.208,500.0
2010-08-17 13:30:00,23.47,23.5,23.47,23.5,1700.0,23.208,23.2377,23.208,23.2377,1700.0
2010-08-17 13:35:00,23.5,23.5,23.47,23.49,2200.0,23.2377,23.2377,23.208,23.2278,2200.0
2010-08-17 13:40:00,23.47,23.48,23.47,23.48,500.0,23.208,23.2179,23.208,23.2179,500.0
2010-08-17 13:45:00,23.44,23.45,23.43,23.43,2200.0,23.1783,23.1882,23.1684,23.1684,2200.0
2010-08-17 13:50:00,23.4,23.4,23.34,23.34,1800.0,23.1388,23.1388,23.0795,23.0795,1800.0
2010-08-17 13:55:00,23.28,23.29,23.25,23.29,1800.0,23.0201,23.03,22.9905,23.03,1800.0
2010-08-17 14:00:00,23.29,23.29,23.26,23.27,2000.0,23.03,23.03,23.0003,23.0102,2000.0
2010-08-17 14:05:00,23.3,23.3,23.2,23.2,3300.0,23.0399,23.0399,22.941,22.941,3300.0
2010-08-17 14:10:00,23.2,23.27,23.2,23.27,6800.0,22.941,23.0102,22.941,23.0102,6800.0
2010-08-17 14:15:00,23.27,23.28,23.26,23.26,3700.0,23.0102,23.0201,23.0003,23.0003,3700.0
2010-08-17 14:20:00,23.25,23.25,23.23,23.24,5000.0,22.9905,22.9905,22.9707,22.9806,5000.0
2010-08-17 14:25:00,23.25,23.25,23.2,23.21,8100.0,22.9905,22.9905,22.941,22.9509,8100.0
2010-08-17 14:30:00,23.21,23.21,23.17,23.17,2500.0,22.9509,22.9509,22.9113,22.9113,2500.0
2010-08-17 14:35:00,23.17,23.17,23.11,23.15,5600.0,22.9113,22.9113,22.852,22.8916,5600.0
2010-08-17 14:40:00,23.15,23.19,23.15,23.19,2100.0,22.8916,22.9311,22.8916,22.9311,2100.0
2010-08-17 14:45:00,23.19,23.21,23.19,23.2,7000.0,22.9311,22.9509,22.9311,22.941,7000.0
2010-08-17 14:50:00,23.2,23.25,23.2,23.25,7200.0,22.941,22.9905,22.941,22.9905,7200.0
2010-08-17 14:55:00,23.24,23.25,23.24,23.25,4000.0,22.9806,22.9905,22.9806,22.9905,4000.0
2010-08-17 15:00:00,23.24,23.24,23.15,23.18,7300.0,22.9806,22.9806,22.8916,22.9212,7300.0
2010-08-17 15:05:00,23.19,23.19,23.14,23.19,5200.0,22.9311,22.9311,22.8817,22.9311,5200.0
2010-08-17 15:10:00,23.19,23.21,23.18,23.18,2700.0,22.9311,22.9509,22.9212,22.9212,2700.0
2010-08-17 15:15:00,23.19,23.27,23.19,23.26,4100.0,22.9311,23.0102,22.9311,23.0003,4100.0
2010-08-17 15:20:00,23.27,23.32,23.27,23.32,4700.0,23.0102,23.0597,23.0102,23.0597,4700.0
2010-08-17 15:25:00,23.34,23.35,23.33,23.33,4600.0,23.0795,23.0893,23.0696,23.0696,4600.0
2010-08-17 15:30:00,23.33,23.33,23.27,23.27,4500.0,23.0696,23.0696,23.0102,23.0102,4500.0
2010-08-17 15:35:00,23.27,23.3,23.24,23.3,4100.0,23.0102,23.0399,22.9806,23.0399,4100.0
2010-08-17 15:40:00,23.31,23.32,23.24,23.3,7000.0,23.0498,23.0597,22.9806,23.0399,7000.0
2010-08-17 15:45:00,23.27,23.27,23.16,23.18,4200.0,23.0102,23.0102,22.9015,22.9212,4200.0
2010-08-17 15:50:00,23.18,23.23,23.17,23.23,11000.0,22.9212,22.9707,22.9113,22.9707,11000.0
2010-08-17 15:55:00,23.23,23.24,23.22,23.24,19100.0,22.9707,22.9806,22.9608,22.9806,19100.0
2010-08-18 09:30:00,23.09,23.09,22.77,23.08,16900.0,22.8322,22.8322,22.5158,22.8224,16900.0
2010-08-18 09:35:00,22.99,23.0,22.92,22.92,1200.0,22.7334,22.7432,22.6641,22.6641,1200.0
2010-08-18 09:40:00,22.89,22.96,22.81,22.84,1800.0,22.6345,22.7037,22.5554,22.585,1800.0
2010-08-18 09:45:00,22.8,22.9,22.75,22.86,2200.0,22.5455,22.6444,22.496,22.6048,2200.0
2010-08-18 09:50:00,22.86,22.95,22.79,22.95,2000.0,22.6048,22.6938,22.5356,22.6938,2000.0
2010-08-18 09:55:00,22.93,23.01,22.93,23.01,600.0,22.674,22.7531,22.674,22.7531,600.0
2010-08-18 10:00:00,23.03,23.1,23.01,23.1,900.0,22.7729,22.8421,22.7531,22.8421,900.0
2010-08-18 10:05:00,23.15,23.2,23.12,23.12,1500.0,22.8916,22.941,22.8619,22.8619,1500.0
2010-08-18 10:10:00,23.09,23.14,23.05,23.14,1700.0,22.8322,22.8817,22.7927,22.8817,1700.0
2010-08-18 10:15:00,23.12,23.12,23.01,23.01,5000.0,22.8619,22.8619,22.7531,22.7531,5000.0
2010-08-18 10:20:00,22.97,22.97,22.82,22.82,5000.0,22.7136,22.7136,22.5653,22.5653,5000.0
2010-08-18 10:25:00,22.83,22.89,22.82,22.86,2300.0,22.5751,22.6345,22.5653,22.6048,2300.0
2010-08-18 10:30:00,22.89,22.97,22.89,22.96,1200.0,22.6345,22.7136,22.6345,22.7037,1200.0
2010-08-18 10:35:00,22.96,23.06,22.96,23.06,1100.0,22.7037,22.8026,22.7037,22.8026,1100.0
2010-08-18 10:40:00,23.05,23.11,23.05,23.08,900.0,22.7927,22.852,22.7927,22.8224,900.0
2010-08-18 10:45:00,23.12,23.12,23.04,23.04,1600.0,22.8619,22.8619,22.7828,22.7828,1600.0
2010-08-18 10:50:00,22.97,22.98,22.92,22.98,1700.0,22.7136,22.7235,22.6641,22.7235,1700.0
2010-08-18 10:55:00,22.88,22.93,22.87,22.9,3200.0,22.6246,22.674,22.6147,22.6444,3200.0
2010-08-18 11:00:00,22.92,23.0,22.92,23.0,1800.0,22.6641,22.7432,22.6641,22.7432,1800.0
2010-08-18 11:05:00,23.06,23.16,23.05,23.05,2700.0,22.8026,22.9015,22.7927,22.7927,2700.0
2010-08-18 11:10:00,23.05,23.05,22.97,23.01,1600.0,22.7927,22.7927,22.7136,22.7531,1600.0
2010-08-18 11:15:00,23.03,23.04,23.02,23.03,800.0,22.7729,22.7828,22.763,22.7729,800.0
2010-08-18 11:20:00,23.03,23.07,23.03,23.06,400.0,22.7729,22.8125,22.7729,22.8026,400.0
2010-08-18 11:25:00,23.05,23.06,22.97,23.01,3700.0,22.7927,22.8026,22.7136,22.7531,3700.0
2010-08-18 11:30:00,23.0,23.0,22.98,22.98,900.0,22.7432,22.7432,22.7235,22.7235,900.0
2010-08-18 11:35:00,22.98,23.01,22.98,23.01,1800.0,22.7235,22.7531,22.7235,22.7531,1800.0
2010-08-18 11:40:00,23.02,23.14,23.02,23.14,500.0,22.763,22.8817,22.763,22.8817,500.0
2010-08-18 11:45:00,23.18,23.21,23.13,23.21,2000.0,22.9212,22.9509,22.8718,22.9509,2000.0
2010-08-18 11:50:00,23.23,23.31,23.23,23.31,800.0,22.9707,23.0498,22.9707,23.0498,800.0
2010-08-18 11:55:00,23.28,23.3,23.19,23.22,2800.0,23.0201,23.0399,22.9311,22.9608,2800.0
2010-08-18 12:00:00,23.21,23.22,23.21,23.22,400.0,22.9509,22.9608,22.9509,22.9608,400.0
2010-08-18 12:05:00,23.22,23.25,23.22,23.25,700.0,22.9608,22.9905,22.9608,22.9905,700.0
2010-08-18 12:10:00,23.25,23.3,23.25,23.26,1400.0,22.9905,23.0399,22.9905,23.0003,1400.0
2010-08-18 12:15:00,23.27,23.28,23.26,23.27,2900.0,23.0102,23.0201,23.0003,23.0102,2900.0
2010-08-18 12:20:00,23.28,23.28,23.27,23.27,5000.0,23.0201,23.0201,23.0102,23.0102,5000.0
2010-08-18 12:25:00,23.28,23.32,23.27,23.32,2700.0,23.0201,23.0597,23.0102,23.0597,2700.0
2010-08-18 12:30:00,23.32,23.41,23.32,23.41,3800.0,23.0597,23.1487,23.0597,23.1487,3800.0
2010-08-18 12:35:00,23.42,23.46,23.36,23.46,4000.0,23.1586,23.1981,23.0992,23.1981,4000.0
2010-08-18 12:40:00,23.46,23.55,23.44,23.55,3700.0,23.1981,23.2871,23.1783,23.2871,3700.0
2010-08-18 12:45:00,23.55,23.62,23.55,23.62,4400.0,23.2871,23.3563,23.2871,23.3563,4400.0
2010-08-18 12:50:00,23.65,23.7,23.65,23.7,4600.0,23.386,23.4354,23.386,23.4354,4600.0
2010-08-18 12:55:00,23.74,23.8,23.74,23.76,4400.0,23.475,23.5343,23.475,23.4948,4400.0
2010-08-18 13:00:00,23.76,23.81,23.75,23.81,2700.0,23.4948,23.5442,23.4849,23.5442,2700.0
2010-08-18 13:05:00,23.82,23.88,23.8,23.88,4500.0,23.5541,23.6134,23.5343,23.6134,4500.0
2010-08-18 13:10:00,23.9,23.91,23.83,23.83,4800.0,23.6332,23.6431,23.564,23.564,4800.0
2010-08-18 13:15:00,23.81,23.87,23.81,23.87,2300.0,23.5442,23.6035,23.5442,23.6035,2300.0
2010-08-18 13:20:00,23.88,23.92,23.87,23.91,4200.0,23.6134,23.653,23.6035,23.6431,4200.0
2010-08-18 13:25:00,23.91,24.01,23.91,24.01,5600.0,23.6431,23.742,23.6431,23.742,5600.0
2010-08-18 13:30:00,24.01,24.05,23.95,23.95,11100.0,23.742,23.7815,23.6826,23.6826,11100.0
2010-08-18 13:35:00,23.95,23.99,23.95,23.99,4600.0,23.6826,23.7222,23.6826,23.7222,4600.0
2010-08-18 13:40:00,23.99,24.03,23.99,24.02,6200.0,23.7222,23.7617,23.7222,23.7519,6200.0
2010-08-18 13:45:00,24.03,24.04,24.01,24.04,5700.0,23.7617,23.7716,23.742,23.7716,5700.0
2010-08-18 13:50:00,24.05,24.15,24.05,24.14,5200.0,23.7815,23.8804,23.7815,23.8705,5200.0
2010-08-18 13:55:00,24.14,24.14,24.04,24.04,8800.0,23.8705,23.8705,23.7716,23.7716,8800.0
2010-08-18 14:00:00,24.05,24.08,24.05,24.06,4500.0,23.7815,23.8112,23.7815,23.7914,4500.0
2010-08-18 14:05:00,24.06,24.06,24.03,24.04,3900.0,23.7914,23.7914,23.7617,23.7716,3900.0
2010-08-18 14:10:00,24.04,24.05,24.01,24.05,5200.0,23.7716,23.7815,23.742,23.7815,5200.0
2010-08-18 14:15:00,24.05,24.09,24.05,24.08,4700.0,23.7815,23.8211,23.7815,23.8112,4700.0
2010-08-18 14:20:00,24.08,24.1,24.08,24.09,6800.0,23.8112,23.831,23.8112,23.8211,6800.0
2010-08-18 14:25:00,24.1,24.15,24.1,24.14,5000.0,23.831,23.8804,23.831,23.8705,5000.0
2010-08-18 14:30:00,24.13,24.14,23.97,23.99,5500.0,23.8606,23.8705,23.7024,23.7222,5500.0
2010-08-18 14:35:00,24.0,24.07,24.0,24.07,4500.0,23.7321,23.8013,23.7321,23.8013,4500.0
2010-08-18 14:40:00,24.07,24.12,24.07,24.1,5100.0,23.8013,23.8507,23.8013,23.831,5100.0
2010-08-18 14:45:00,24.1,24.12,24.01,24.01,7200.0,23.831,23.8507,23.742,23.742,7200.0
2010-08-18 14:50:00,24.01,24.02,23.9,23.93,12400.0,23.742,23.7519,23.6332,23.6629,12400.0
2010-08-18 14:55:00,23.92,23.99,23.91,23.99,2700.0,23.653,23.7222,23.6431,23.7222,2700.0
2010-08-18 15:00:00,24.0,24.05,24.0,24.01,3900.0,23.7321,23.7815,23.7321,23.742,3900.0
2010-08-18 15:05:00,24.01,24.02,23.99,23.99,4700.0,23.742,23.7519,23.7222,23.7222,4700.0
2010-08-18 15:10:00,23.98,24.02,23.94,23.99,10800.0,23.7123,23.7519,23.6728,23.7222,10800.0
2010-08-18 15:15:00,23.98,24.01,23.98,24.01,7100.0,23.7123,23.742,23.7123,23.742,7100.0
2010-08-18 15:20:00,24.01,24.05,23.95,23.95,18500.0,23.742,23.7815,23.6826,23.6826,18500.0
2010-08-18 15:25:00,23.95,23.98,23.95,23.98,4500.0,23.6826,23.7123,23.6826,23.7123,4500.0
2010-08-18 15:30:00,23.99,24.08,23.99,24.08,7500.0,23.7222,23.8112,23.7222,23.8112,7500.0
2010-08-18 15:35:00,24.08,24.08,23.97,23.98,5800.0,23.8112,23.8112,23.7024,23.7123,5800.0
2010-08-18 15:40:00,23.98,24.0,23.94,23.99,8000.0,23.7123,23.7321,23.6728,23.7222,8000.0
2010-08-18 15:45:00,23.97,24.02,23.96,24.02,16300.0,23.7024,23.7519,23.6925,23.7519,16300.0
2010-08-18 15:50:00,24.01,24.08,23.99,24.01,18600.0,23.742,23.8112,23.7222,23.742,18600.0
2010-08-18 15:55:00,24.01,24.09,24.0,24.05,9700.0,23.742,23.8211,23.7321,23.7815,9700.0
2010-08-19 09:30:00,24.05,24.18,23.92,24.16,10300.0,23.7815,23.9101,23.653,23.8903,10300.0
2010-08-19 09:35:00,24.2,24.29,24.16,24.26,6600.0,23.9299,24.0188,23.8903,23.9892,6600.0
2010-08-19 09:40:00,24.26,24.26,24.14,24.16,5700.0,23.9892,23.9892,23.8705,23.8903,5700.0
2010-08-19 09:45:00,24.16,24.16,24.08,24.12,3000.0,23.8903,23.8903,23.8112,23.8507,3000.0
2010-08-19 09:50:00,24.11,24.11,24.05,24.05,11100.0,23.8409,23.8409,23.7815,23.7815,11100.0
2010-08-19 09:55:00,24.05,24.1,24.05,24.05,4200.0,23.7815,23.831,23.7815,23.7815,4200.0
2010-08-19 10:00:00,24.05,24.06,23.85,23.9,20400.0,23.7815,23.7914,23.5838,23.6332,20400.0
2010-08-19 10:05:00,23.9,23.95,23.86,23.92,18200.0,23.6332,23.6826,23.5936,23.653,18200.0
2010-08-19 10:10:00,23.92,23.95,23.85,23.9,42100.0,23.653,23.6826,23.5838,23.6332,42100.0
2010-08-19 10:15:00,23.91,23.91,23.84,23.9,5400.0,23.6431,23.6431,23.5739,23.6332,5400.0
2010-08-19 10:20:00,23.9,23.9,23.88,23.88,2400.0,23.6332,23.6332,23.6134,23.6134,2400.0
2010-08-19 10:25:00,23.85,23.87,23.74,23.8,10300.0,23.5838,23.6035,23.475,23.5343,10300.0
2010-08-19 10:30:00,23.8,23.8,23.72,23.8,5100.0,23.5343,23.5343,23.4552,23.5343,5100.0
2010-08-19 10:35:00,23.81,23.93,23.8,23.92,15100.0,23.5442,23.6629,23.5343,23.653,15100.0
2010-08-19 10:40:00,23.93,23.93,23.89,23.9,20300.0,23.6629,23.6629,23.6233,23.6332,20300.0
2010-08-19 10:45:00,23.9,23.91,23.85,23.86,5200.0,23.6332,23.6431,23.5838,23.5936,5200.0
2010-08-19 10:50:00,23.89,23.91,23.78,23.78,6100.0,23.6233,23.6431,23.5145,23.5145,6100.0
2010-08-19 10:55:00,23.79,23.81,23.77,23.77,2300.0,23.5244,23.5442,23.5047,23.5047,2300.0
2010-08-19 11:00:00,23.76,23.77,23.62,23.63,16000.0,23.4948,23.5047,23.3563,23.3662,16000.0
2010-08-19 11:05:00,23.64,23.64,23.59,23.61,1800.0,23.3761,23.3761,23.3267,23.3464,1800.0
2010-08-19 11:10:00,23.64,23.69,23.63,23.63,3100.0,23.3761,23.4255,23.3662,23.3662,3100.0
2010-08-19 11:15:00,23.62,23.69,23.62,23.69,2300.0,23.3563,23.4255,23.3563,23.4255,2300.0
2010-08-19 11:20:00,23.69,23.72,23.69,23.71,6300.0,23.4255,23.4552,23.4255,23.4453,6300.0
2010-08-19 11:25:00,23.7,23.79,23.7,23.78,6000.0,23.4354,23.5244,23.4354,23.5145,6000.0
2010-08-19 11:30:00,23.78,23.83,23.76,23.81,9200.0,23.5145,23.564,23.4948,23.5442,9200.0
2010-08-19 11:35:00,23.82,23.82,23.76,23.8,6600.0,23.5541,23.5541,23.4948,23.5343,6600.0
2010-08-19 11:40:00,23.8,23.81,23.74,23.75,3800.0,23.5343,23.5442,23.475,23.4849,3800.0
2010-08-19 11:45:00,23.76,23.81,23.76,23.77,4900.0,23.4948,23.5442,23.4948,23.5047,4900.0
2010-08-19 11:50:00,23.76,23.81,23.74,23.75,6400.0,23.4948,23.5442,23.475,23.4849,6400.0
2010-08-19 11:55:00,23.72,23.75,23.72,23.75,4100.0,23.4552,23.4849,23.4552,23.4849,4100.0
2010-08-19 12:00:00,23.76,23.78,23.75,23.76,6200.0,23.4948,23.5145,23.4849,23.4948,6200.0
2010-08-19 12:05:00,23.75,23.76,23.73,23.73,3100.0,23.4849,23.4948,23.4651,23.4651,3100.0
2010-08-19 12:10:00,23.76,23.76,23.73,23.76,2200.0,23.4948,23.4948,23.4651,23.4948,2200.0
2010-08-19 12:15:00,23.76,23.78,23.76,23.77,4500.0,23.4948,23.5145,23.4948,23.5047,4500.0
2010-08-19 12:20:00,23.77,23.77,23.76,23.76,2500.0,23.5047,23.5047,23.4948,23.4948,2500.0
2010-08-19 12:25:00,23.76,23.77,23.76,23.76,3600.0,23.4948,23.5047,23.4948,23.4948,3600.0
2010-08-19 12:30:00,23.76,23.77,23.76,23.76,1400.0,23.4948,23.5047,23.4948,23.4948,1400.0
2010-08-19 12:35:00,23.76,23.78,23.76,23.77,3200.0,23.4948,23.5145,23.4948,23.5047,3200.0
2010-08-19 12:40:00,23.78,23.79,23.77,23.79,2700.0,23.5145,23.5244,23.5047,23.5244,2700.0
2010-08-19 12:45:00,23.79,23.82,23.79,23.81,3400.0,23.5244,23.5541,23.5244,23.5442,3400.0
2010-08-19 12:50:00,23.81,23.82,23.78,23.79,5200.0,23.5442,23.5541,23.5145,23.5244,5200.0
2010-08-19 12:55:00,23.79,23.89,23.79,23.87,5000.0,23.5244,23.6233,23.5244,23.6035,5000.0
2010-08-19 13:00:00,23.9,23.97,23.89,23.94,6400.0,23.6332,23.7024,23.6233,23.6728,6400.0
2010-08-19 13:05:00,23.95,23.95,23.94,23.94,1500.0,23.6826,23.6826,23.6728,23.6728,1500.0
2010-08-19 13:10:00,23.94,23.94,23.92,23.92,2100.0,23.6728,23.6728,23.653,23.653,2100.0
2010-08-19 13:15:00,23.92,23.92,23.87,23.87,2700.0,23.653,23.653,23.6035,23.6035,2700.0
2010-08-19 13:20:00,23.87,23.87,23.83,23.83,2000.0,23.6035,23.6035,23.564,23.564,2000.0
2010-08-19 13:25:00,23.83,23.84,23.82,23.82,1500.0,23.564,23.5739,23.5541,23.5541,1500.0
2010-08-19 13:30:00,23.82,23.82,23.8,23.8,2900.0,23.5541,23.5541,23.5343,23.5343,2900.0
2010-08-19 13:35:00,23.8,23.81,23.78,23.81,2900.0,23.5343,23.5442,23.5145,23.5442,2900.0
2010-08-19 13:40:00,23.81,23.81,23.71,23.78,9200.0,23.5442,23.5442,23.4453,23.5145,9200.0
2010-08-19 13:45:00,23.76,23.78,23.75,23.78,3000.0,23.4948,23.5145,23.4849,23.5145,3000.0
2010-08-19 13:50:00,23.77,23.79,23.76,23.77,3000.0,23.5047,23.5244,23.4948,23.5047,3000.0
2010-08-19 13:55:00,23.78,23.8,23.78,23.8,4000.0,23.5145,23.5343,23.5145,23.5343,4000.0
2010-08-19 14:00:00,23.79,23.8,23.79,23.8,3400.0,23.5244,23.5343,23.5244,23.5343,3400.0
2010-08-19 14:05:00,23.79,23.79,23.72,23.75,2600.0,23.5244,23.5244,23.4552,23.4849,2600.0
2010-08-19 14:10:00,23.74,23.83,23.74,23.74,4600.0,23.475,23.564,23.475,23.475,4600.0
2010-08-19 14:15:00,23.77,23.77,23.6,23.6,21700.0,23.5047,23.5047,23.3365,23.3365,21700.0
2010-08-19 14:20:00,23.6,23.7,23.58,23.67,11400.0,23.3365,23.4354,23.3168,23.4058,11400.0
2010-08-19 14:25:00,23.67,23.69,23.67,23.69,3200.0,23.4058,23.4255,23.4058,23.4255,3200.0
2010-08-19 14:30:00,23.69,23.79,23.69,23.74,4000.0,23.4255,23.5244,23.4255,23.475,4000.0
2010-08-19 14:35:00,23.73,23.73,23.66,23.66,4000.0,23.4651,23.4651,23.3959,23.3959,4000.0
2010-08-19 14:40:00,23.62,23.65,23.59,23.63,4600.0,23.3563,23.386,23.3267,23.3662,4600.0
2010-08-19 14:45:00,23.63,23.65,23.61,23.64,1800.0,23.3662,23.386,23.3464,23.3761,1800.0
2010-08-19 14:50:00,23.64,23.64,23.56,23.59,5500.0,23.3761,23.3761,23.297,23.3267,5500.0
2010-08-19 14:55:00,23.57,23.59,23.55,23.56,3700.0,23.3069,23.3267,23.2871,23.297,3700.0
2010-08-19 15:00:00,23.54,23.57,23.53,23.55,4000.0,23.2772,23.3069,23.2673,23.2871,4000.0
2010-08-19 15:05:00,23.57,23.66,23.55,23.62,4800.0,23.3069,23.3959,23.2871,23.3563,4800.0
2010-08-19 15:10:00,23.61,23.63,23.57,23.63,3800.0,23.3464,23.3662,23.3069,23.3662,3800.0
2010-08-19 15:15:00,23.69,23.74,23.62,23.64,6200.0,23.4255,23.475,23.3563,23.3761,6200.0
2010-08-19 15:20:00,23.64,23.75,23.64,23.74,5000.0,23.3761,23.4849,23.3761,23.475,5000.0
2010-08-19 15:25:00,23.73,23.74,23.6,23.6,5900.0,23.4651,23.475,23.3365,23.3365,5900.0
2010-08-19 15:30:00,23.57,23.63,23.57,23.62,4300.0,23.3069,23.3662,23.3069,23.3563,4300.0
2010-08-19 15:35:00,23.62,23.62,23.5,23.58,6200.0,23.3563,23.3563,23.2377,23.3168,6200.0
2010-08-19 15:40:00,23.55,23.57,23.54,23.56,3300.0,23.2871,23.3069,23.2772,23.297,3300.0
2010-08-19 15:45:00,23.56,23.58,23.52,23.52,4600.0,23.297,23.3168,23.2574,23.2574,4600.0
2010-08-19 15:50:00,23.52,23.52,23.46,23.51,13900.0,23.2574,23.2574,23.1981,23.2476,13900.0
2010-08-19 15:55:00,23.5,23.5,23.41,23.44,18500.0,23.2377,23.2377,23.1487,23.1783,18500.0
2010-08-20 09:30:00,23.4,23.4,23.24,23.24,25200.0,23.1388,23.1388,22.9806,22.9806,25200.0
2010-08-20 09:35:00,23.27,23.28,23.1,23.1,2100.0,23.0102,23.0201,22.8421,22.8421,2100.0
2010-08-20 09:40:00,23.08,23.15,22.91,22.91,9300.0,22.8224,22.8916,22.6543,22.6543,9300.0
2010-08-20 09:45:00,22.91,23.16,22.88,23.03,9900.0,22.6543,22.9015,22.6246,22.7729,9900.0
2010-08-20 09:50:00,23.11,23.27,23.08,23.24,2800.0,22.852,23.0102,22.8224,22.9806,2800.0
2010-08-20 09:55:00,23.24,23.34,23.24,23.32,3600.0,22.9806,23.0795,22.9806,23.0597,3600.0
2010-08-20 10:00:00,23.32,23.32,23.28,23.32,1000.0,23.0597,23.0597,23.0201,23.0597,1000.0
2010-08-20 10:05:00,23.33,23.33,23.2,23.2,200600.0,23.0696,23.0696,22.941,22.941,200600.0
2010-08-20 10:10:00,23.22,23.22,23.15,23.15,900.0,22.9608,22.9608,22.8916,22.8916,900.0
2010-08-20 10:15:00,23.15,23.37,23.15,23.33,11500.0,22.8916,23.1091,22.8916,23.0696,11500.0
2010-08-20 10:20:00,23.31,23.33,23.28,23.3,1900.0,23.0498,23.0696,23.0201,23.0399,1900.0
2010-08-20 10:25:00,23.32,23.36,23.32,23.36,3500.0,23.0597,23.0992,23.0597,23.0992,3500.0
2010-08-20 10:30:00,23.35,23.37,23.31,23.33,3300.0,23.0893,23.1091,23.0498,23.0696,3300.0
2010-08-20 10:35:00,23.37,23.55,23.36,23.52,6400.0,23.1091,23.2871,23.0992,23.2574,6400.0
2010-08-20 10:40:00,23.53,23.54,23.5,23.54,1400.0,23.2673,23.2772,23.2377,23.2772,1400.0
2010-08-20 10:45:00,23.5,23.54,23.5,23.5,900.0,23.2377,23.2772,23.2377,23.2377,900.0
2010-08-20 10:50:00,23.51,23.51,23.41,23.41,1400.0,23.2476,23.2476,23.1487,23.1487,1400.0
2010-08-20 10:55:00,23.4,23.4,23.29,23.29,900.0,23.1388,23.1388,23.03,23.03,900.0
2010-08-20 11:00:00,23.3,23.31,23.3,23.31,1200.0,23.0399,23.0498,23.0399,23.0498,1200.0
2010-08-20 11:05:00,23.29,23.48,23.29,23.48,9100.0,23.03,23.2179,23.03,23.2179,9100.0
2010-08-20 11:10:00,23.46,23.46,23.46,23.46,100.0,23.1981,23.1981,23.1981,23.1981,100.0
2010-08-20 11:15:00,23.39,23.44,23.31,23.42,5600.0,23.1289,23.1783,23.0498,23.1586,5600.0
2010-08-20 11:20:00,23.39,23.51,23.35,23.42,7600.0,23.1289,23.2476,23.0893,23.1586,7600.0
2010-08-20 11:25:00,23.4,23.49,23.28,23.34,14200.0,23.1388,23.2278,23.0201,23.0795,14200.0
2010-08-20 11:30:00,23.34,23.34,23.34,23.34,0.0,23.0795,23.0795,23.0795,23.0795,0.0
2010-08-20 11:35:00,23.32,23.32,23.18,23.18,800.0,23.0597,23.0597,22.9212,22.9212,800.0
2010-08-20 11:40:00,23.21,23.29,23.21,23.25,3000.0,22.9509,23.03,22.9509,22.9905,3000.0
2010-08-20 11:45:00,23.21,23.28,23.14,23.2,2800.0,22.9509,23.0201,22.8817,22.941,2800.0
2010-08-20 11:50:00,23.23,23.3,23.15,23.25,7500.0,22.9707,23.0399,22.8916,22.9905,7500.0
2010-08-20 11:55:00,23.24,23.28,23.2,23.28,2300.0,22.9806,23.0201,22.941,23.0201,2300.0
2010-08-20 12:00:00,23.32,23.36,23.24,23.24,3800.0,23.0597,23.0992,22.9806,22.9806,3800.0
2010-08-20 12:05:00,23.23,23.29,23.21,23.28,1500.0,22.9707,23.03,22.9509,23.0201,1500.0
2010-08-20 12:10:00,23.26,23.28,23.25,23.26,2200.0,23.0003,23.0201,22.9905,23.0003,2200.0
2010-08-20 12:15:00,23.26,23.28,23.18,23.28,7400.0,23.0003,23.0201,22.9212,23.0201,7400.0
2010-08-20 12:20:00,23.29,23.35,23.29,23.35,1000.0,23.03,23.0893,23.03,23.0893,1000.0
2010-08-20 12:25:00,23.32,23.32,23.26,23.26,600.0,23.0597,23.0597,23.0003,23.0003,600.0
2010-08-20 12:30:00,23.26,23.26,23.26,23.26,0.0,23.0003,23.0003,23.0003,23.0003,0.0
2010-08-20 12:35:00,23.26,23.26,23.26,23.26,100.0,23.0003,23.0003,23.0003,23.0003,100.0
2010-08-20 12:40:00,23.26,23.26,23.26,23.26,0.0,23.0003,23.0003,23.0003,23.0003,0.0
2010-08-20 12:45:00,23.26,23.26,23.26,23.26,100.0,23.0003,23.0003,23.0003,23.0003,100.0
2010-08-20 12:50:00,23.26,23.27,23.26,23.26,400.0,23.0003,23.0102,23.0003,23.0003,400.0
2010-08-20 12:55:00,23.26,23.3,23.26,23.26,1100.0,23.0003,23.0399,23.0003,23.0003,1100.0
2010-08-20 13:00:00,23.32,23.32,23.28,23.28,500.0,23.0597,23.0597,23.0201,23.0201,500.0
2010-08-20 13:05:00,23.26,23.28,23.25,23.28,1600.0,23.0003,23.0201,22.9905,23.0201,1600.0
2010-08-20 13:10:00,23.26,23.27,23.26,23.27,300.0,23.0003,23.0102,23.0003,23.0102,300.0
2010-08-20 13:15:00,23.25,23.28,23.23,23.26,3000.0,22.9905,23.0201,22.9707,23.0003,3000.0
2010-08-20 13:20:00,23.22,23.28,23.21,23.23,2100.0,22.9608,23.0201,22.9509,22.9707,2100.0
2010-08-20 13:25:00,23.27,23.35,23.27,23.31,1100.0,23.0102,23.0893,23.0102,23.0498,1100.0
2010-08-20 13:30:00,23.28,23.28,23.23,23.25,3200.0,23.0201,23.0201,22.9707,22.9905,3200.0
2010-08-20 13:35:00,23.24,23.29,23.16,23.28,18300.0,22.9806,23.03,22.9015,23.0201,18300.0
2010-08-20 13:40:00,23.26,23.26,23.25,23.25,300.0,23.0003,23.0003,22.9905,22.9905,300.0
2010-08-20 13:45:00,23.25,23.31,23.23,23.28,6900.0,22.9905,23.0498,22.9707,23.0201,6900.0
2010-08-20 13:50:00,23.33,23.34,23.33,23.34,200.0,23.0696,23.0795,23.0696,23.0795,200.0
2010-08-20 13:55:00,23.34,23.34,23.34,23.34,0.0,23.0795,23.0795,23.0795,23.0795,0.0
2010-08-20 14:00:00,23.34,23.34,23.31,23.31,200.0,23.0795,23.0795,23.0498,23.0498,200.0
2010-08-20 14:05:00,23.31,23.31,23.31,23.31,0.0,23.0498,23.0498,23.0498,23.0498,0.0
2010-08-20 14:10:00,23.3,23.3,23.17,23.23,32900.0,23.0399,23.0399,22.9113,22.9707,32900.0
2010-08-20 14:15:00,23.23,23.25,23.2,23.21,3100.0,22.9707,22.9905,22.941,22.9509,3100.0
2010-08-20 14:20:00,23.23,23.26,23.21,23.21,500.0,22.9707,23.0003,22.9509,22.9509,500.0
2010-08-20 14:25:00,23.22,23.22,23.22,23.22,200.0,22.9608,22.9608,22.9608,22.9608,200.0
2010-08-20 14:30:00,23.22,23.3,23.11,23.23,40300.0,22.9608,23.0399,22.852,22.9707,40300.0
2010-08-20 14:35:00,23.22,23.24,23.22,23.22,1800.0,22.9608,22.9806,22.9608,22.9608,1800.0
2010-08-20 14:40:00,23.23,23.24,23.23,23.24,600.0,22.9707,22.9806,22.9707,22.9806,600.0
2010-08-20 14:45:00,23.26,23.35,23.24,23.24,2100.0,23.0003,23.0893,22.9806,22.9806,2100.0
2010-08-20 14:50:00,23.24,23.34,23.24,23.31,3400.0,22.9806,23.0795,22.9806,23.0498,3400.0
2010-08-20 14:55:00,23.31,23.31,23.25,23.25,900.0,23.0498,23.0498,22.9905,22.9905,900.0
2010-08-20 15:00:00,23.26,23.33,23.26,23.28,1100.0,23.0003,23.0696,23.0003,23.0201,1100.0
2010-08-20 15:05:00,23.27,23.29,23.21,23.29,1800.0,23.0102,23.03,22.9509,23.03,1800.0
2010-08-20 15:10:00,23.3,23.31,23.28,23.3,800.0,23.0399,23.0498,23.0201,23.0399,800.0
2010-08-20 15:15:00,23.31,23.32,23.28,23.29,2100.0,23.0498,23.0597,23.0201,23.03,2100.0
2010-08-20 15:20:00,23.29,23.3,23.28,23.3,1500.0,23.03,23.0399,23.0201,23.0399,1500.0
2010-08-20 15:25:00,23.29,23.32,23.29,23.31,2000.0,23.03,23.0597,23.03,23.0498,2000.0
2010-08-20 15:30:00,23.32,23.42,23.31,23.36,5400.0,23.0597,23.1586,23.0498,23.0992,5400.0
2010-08-20 15:35:00,23.35,23.36,23.29,23.3,1200.0,23.0893,23.0992,23.03,23.0399,1200.0
2010-08-20 15:40:00,23.33,23.36,23.33,23.35,1500.0,23.0696,23.0992,23.0696,23.0893,1500.0
2010-08-20 15:45:00,23.33,23.34,23.3,23.3,500.0,23.0696,23.0795,23.0399,23.0399,500.0
2010-08-20 15:50:00,23.35,23.36,23.32,23.32,3100.0,23.0893,23.0992,23.0597,23.0597,3100.0
2010-08-20 15:55:00,23.32,23.36,23.31,23.36,3400.0,23.0597,23.0992,23.0498,23.0992,3400.0
2010-08-23 09:30:00,23.44,23.54,23.36,23.48,7100.0,23.1783,23.2772,23.0992,23.2179,7100.0
2010-08-23 09:35:00,23.51,23.54,23.51,23.54,400.0,23.2476,23.2772,23.2476,23.2772,400.0
2010-08-23 09:40:00,23.6,23.62,23.53,23.58,1600.0,23.3365,23.3563,23.2673,23.3168,1600.0
2010-08-23 09:45:00,23.58,23.63,23.58,23.61,700.0,23.3168,23.3662,23.3168,23.3464,700.0
2010-08-23 09:50:00,23.59,23.6,23.53,23.55,3800.0,23.3267,23.3365,23.2673,23.2871,3800.0
2010-08-23 09:55:00,23.54,23.6,23.54,23.54,5100.0,23.2772,23.3365,23.2772,23.2772,5100.0
2010-08-23 10:00:00,23.53,23.61,23.52,23.55,5200.0,23.2673,23.3464,23.2574,23.2871,5200.0
2010-08-23 10:05:00,23.57,23.62,23.52,23.55,25900.0,23.3069,23.3563,23.2574,23.2871,25900.0
2010-08-23 10:10:00,23.55,23.55,23.48,23.55,10900.0,23.2871,23.2871,23.2179,23.2871,10900.0
2010-08-23 10:15:00,23.54,23.55,23.46,23.52,16900.0,23.2772,23.2871,23.1981,23.2574,16900.0
2010-08-23 10:20:00,23.54,23.54,23.49,23.5,6000.0,23.2772,23.2772,23.2278,23.2377,6000.0
2010-08-23 10:25:00,23.51,23.54,23.51,23.54,2000.0,23.2476,23.2772,23.2476,23.2772,2000.0
2010-08-23 10:30:00,23.55,23.55,23.53,23.55,6900.0,23.2871,23.2871,23.2673,23.2871,6900.0
2010-08-23 10:35:00,23.53,23.55,23.5,23.54,1700.0,23.2673,23.2871,23.2377,23.2772,1700.0
2010-08-23 10:40:00,23.53,23.53,23.48,23.48,5600.0,23.2673,23.2673,23.2179,23.2179,5600.0
2010-08-23 10:45:00,23.49,23.54,23.34,23.35,15600.0,23.2278,23.2772,23.0795,23.0893,15600.0
2010-08-23 10:50:00,23.38,23.38,23.26,23.37,3500.0,23.119,23.119,23.0003,23.1091,3500.0
2010-08-23 10:55:00,23.4,23.4,23.33,23.35,1600.0,23.1388,23.1388,23.0696,23.0893,1600.0
2010-08-23 11:00:00,23.27,23.35,23.26,23.27,5200.0,23.0102,23.0893,23.0003,23.0102,5200.0
2010-08-23 11:05:00,23.23,23.38,23.22,23.35,12000.0,22.9707,23.119,22.9608,23.0893,12000.0
2010-08-23 11:10:00,23.34,23.34,23.34,23.34,200.0,23.0795,23.0795,23.0795,23.0795,200.0
2010-08-23 11:15:00,23.34,23.35,23.3,23.35,2000.0,23.0795,23.0893,23.0399,23.0893,2000.0
2010-08-23 11:20:00,23.3,23.37,23.29,23.32,6300.0,23.0399,23.1091,23.03,23.0597,6300.0
2010-08-23 11:25:00,23.34,23.34,23.3,23.3,600.0,23.0795,23.0795,23.0399,23.0399,600.0
2010-08-23 11:30:00,23.3,23.47,23.3,23.42,7200.0,23.0399,23.208,23.0399,23.1586,7200.0
2010-08-23 11:35:00,23.45,23.49,23.44,23.48,1400.0,23.1882,23.2278,23.1783,23.2179,1400.0
2010-08-23 11:40:00,23.49,23.52,23.49,23.5,1100.0,23.2278,23.2574,23.2278,23.2377,1100.0
2010-08-23 11:45:00,23.5,23.5,23.5,23.5,200.0,23.2377,23.2377,23.2377,23.2377,200.0
2010-08-23 11:50:00,23.44,23.44,23.37,23.37,1400.0,23.1783,23.1783,23.1091,23.1091,1400.0
2010-08-23 11:55:00,23.33,23.4,23.32,23.4,1600.0,23.0696,23.1388,23.0597,23.1388,1600.0
2010-08-23 12:00:00,23.4,23.4,23.4,23.4,600.0,23.1388,23.1388,23.1388,23.1388,600.0
2010-08-23 12:05:00,23.39,23.47,23.39,23.47,800.0,23.1289,23.208,23.1289,23.208,800.0
2010-08-23 12:10:00,23.47,23.47,23.47,23.47,100.0,23.208,23.208,23.208,23.208,100.0
2010-08-23 12:15:00,23.49,23.52,23.49,23.51,600.0,23.2278,23.2574,23.2278,23.2476,600.0
2010-08-23 12:20:00,23.51,23.58,23.51,23.55,2000.0,23.2476,23.3168,23.2476,23.2871,2000.0
2010-08-23 12:25:00,23.63,23.66,23.62,23.64,900.0,23.3662,23.3959,23.3563,23.3761,900.0
2010-08-23 12:30:00,23.66,23.66,23.66,23.66,100.0,23.3959,23.3959,23.3959,23.3959,100.0
2010-08-23 12:35:00,23.67,23.7,23.64,23.65,2100.0,23.4058,23.4354,23.3761,23.386,2100.0
2010-08-23 12:40:00,23.53,23.55,23.53,23.55,300.0,23.2673,23.2871,23.2673,23.2871,300.0
2010-08-23 12:45:00,23.54,23.56,23.54,23.56,400.0,23.2772,23.297,23.2772,23.297,400.0
2010-08-23 12:50:00,23.56,23.56,23.56,23.56,0.0,23.297,23.297,23.297,23.297,0.0
2010-08-23 12:55:00,23.52,23.53,23.52,23.53,300.0,23.2574,23.2673,23.2574,23.2673,300.0
2010-08-23 13:00:00,23.49,23.49,23.45,23.47,1600.0,23.2278,23.2278,23.1882,23.208,1600.0
2010-08-23 13:05:00,23.45,23.57,23.42,23.57,3900.0,23.1882,23.3069,23.1586,23.3069,3900.0
2010-08-23 13:10:00,23.48,23.49,23.48,23.49,200.0,23.2179,23.2278,23.2179,23.2278,200.0
2010-08-23 13:15:00,23.52,23.52,23.4,23.4,1000.0,23.2574,23.2574,23.1388,23.1388,1000.0
2010-08-23 13:20:00,23.51,23.55,23.51,23.55,300.0,23.2476,23.2871,23.2476,23.2871,300.0
2010-08-23 13:25:00,23.55,23.55,23.55,23.55,1300.0,23.2871,23.2871,23.2871,23.2871,1300.0
2010-08-23 13:30:00,23.47,23.49,23.47,23.48,600.0,23.208,23.2278,23.208,23.2179,600.0
2010-08-23 13:35:00,23.44,23.48,23.43,23.48,700.0,23.1783,23.2179,23.1684,23.2179,700.0
2010-08-23 13:40:00,23.4,23.4,23.4,23.4,100.0,23.1388,23.1388,23.1388,23.1388,100.0
2010-08-23 13:45:00,23.42,23.49,23.42,23.49,300.0,23.1586,23.2278,23.1586,23.2278,300.0
2010-08-23 13:50:00,23.49,23.49,23.49,23.49,0.0,23.2278,23.2278,23.2278,23.2278,0.0
2010-08-23 13:55:00,23.44,23.44,23.44,23.44,100.0,23.1783,23.1783,23.1783,23.1783,100.0
2010-08-23 14:00:00,23.46,23.46,23.37,23.41,1200.0,23.1981,23.1981,23.1091,23.1487,1200.0
2010-08-23 14:05:00,23.44,23.55,23.44,23.54,8600.0,23.1783,23.2871,23.1783,23.2772,8600.0
2010-08-23 14:10:00,23.55,23.56,23.52,23.55,3300.0,23.2871,23.297,23.2574,23.2871,3300.0
2010-08-23 14:15:00,23.53,23.53,23.41,23.45,1700.0,23.2673,23.2673,23.1487,23.1882,1700.0
2010-08-23 14:20:00,23.44,23.48,23.39,23.45,5700.0,23.1783,23.2179,23.1289,23.1882,5700.0
2010-08-23 14:25:00,23.43,23.43,23.42,23.42,300.0,23.1684,23.1684,23.1586,23.1586,300.0
2010-08-23 14:30:00,23.42,23.5,23.42,23.45,1200.0,23.1586,23.2377,23.1586,23.1882,1200.0
2010-08-23 14:35:00,23.48,23.48,23.46,23.47,500.0,23.2179,23.2179,23.1981,23.208,500.0
2010-08-23 14:40:00,23.43,23.45,23.37,23.37,9400.0,23.1684,23.1882,23.1091,23.1091,9400.0
2010-08-23 14:45:00,23.37,23.37,23.31,23.31,1000.0,23.1091,23.1091,23.0498,23.0498,1000.0
2010-08-23 14:50:00,23.32,23.33,23.24,23.3,11200.0,23.0597,23.0696,22.9806,23.0399,11200.0
2010-08-23 14:55:00,23.27,23.32,23.27,23.3,2600.0,23.0102,23.0597,23.0102,23.0399,2600.0
2010-08-23 15:00:00,23.31,23.31,23.3,23.31,500.0,23.0498,23.0498,23.0399,23.0498,500.0
2010-08-23 15:05:00,23.33,23.33,23.27,23.27,400.0,23.0696,23.0696,23.0102,23.0102,400.0
2010-08-23 15:10:00,23.27,23.31,23.26,23.28,3400.0,23.0102,23.0498,23.0003,23.0201,3400.0
2010-08-23 15:15:00,23.3,23.32,23.27,23.27,1500.0,23.0399,23.0597,23.0102,23.0102,1500.0
2010-08-23 15:20:00,23.28,23.31,23.24,23.24,3400.0,23.0201,23.0498,22.9806,22.9806,3400.0
2010-08-23 15:25:00,23.25,23.35,23.24,23.28,12800.0,22.9905,23.0893,22.9806,23.0201,12800.0
2010-08-23 15:30:00,23.25,23.31,23.25,23.29,9800.0,22.9905,23.0498,22.9905,23.03,9800.0
2010-08-23 15:35:00,23.27,23.3,23.23,23.3,23500.0,23.0102,23.0399,22.9707,23.0399,23500.0
2010-08-23 15:40:00,23.29,23.34,23.26,23.26,4000.0,23.03,23.0795,23.0003,23.0003,4000.0
2010-08-23 15:45:00,23.25,23.31,23.19,23.2,12000.0,22.9905,23.0498,22.9311,22.941,12000.0
2010-08-23 15:50:00,23.22,23.25,23.17,23.19,6700.0,22.9608,22.9905,22.9113,22.9311,6700.0
2010-08-23 15:55:00,23.2,23.25,23.16,23.19,8700.0,22.941,22.9905,22.9015,22.9311,8700.0
2010-08-24 09:30:00,22.92,22.96,22.75,22.82,14300.0,22.6641,22.7037,22.496,22.5653,14300.0
2010-08-24 09:35:00,22.81,22.96,22.76,22.76,8100.0,22.5554,22.7037,22.5059,22.5059,8100.0
2010-08-24 09:40:00,22.76,22.99,22.76,22.99,3900.0,22.5059,22.7334,22.5059,22.7334,3900.0
2010-08-24 09:45:00,22.89,22.89,22.79,22.83,6600.0,22.6345,22.6345,22.5356,22.5751,6600.0
2010-08-24 09:50:00,22.82,22.86,22.76,22.81,12300.0,22.5653,22.6048,22.5059,22.5554,12300.0
2010-08-24 09:55:00,22.8,22.82,22.62,22.73,17500.0,22.5455,22.5653,22.3675,22.4763,17500.0
2010-08-24 10:00:00,22.68,22.74,22.2,22.46,31600.0,22.4268,22.4861,21.9522,22.2093,31600.0
2010-08-24 10:05:00,22.49,22.5,22.4,22.41,3300.0,22.2389,22.2488,22.1499,22.1598,3300.0
2010-08-24 10:10:00,22.45,22.54,22.38,22.39,4100.0,22.1994,22.2884,22.1302,22.1401,4100.0
2010-08-24 10:15:00,22.39,22.63,22.39,22.58,9500.0,22.1401,22.3774,22.1401,22.3279,9500.0
2010-08-24 10:20:00,22.63,22.75,22.56,22.67,2100.0,22.3774,22.496,22.3082,22.4169,2100.0
2010-08-24 10:25:00,22.7,22.7,22.6,22.63,800.0,22.4466,22.4466,22.3477,22.3774,800.0
2010-08-24 10:30:00,22.62,22.62,22.53,22.6,16900.0,22.3675,22.3675,22.2785,22.3477,16900.0
2010-08-24 10:35:00,22.58,22.67,22.58,22.65,1100.0,22.3279,22.4169,22.3279,22.3972,1100.0
2010-08-24 10:40:00,22.66,22.69,22.66,22.69,2900.0,22.407,22.4367,22.407,22.4367,2900.0
2010-08-24 10:45:00,22.7,22.72,22.67,22.68,2300.0,22.4466,22.4664,22.4169,22.4268,2300.0
2010-08-24 10:50:00,22.7,22.75,22.65,22.65,1500.0,22.4466,22.496,22.3972,22.3972,1500.0
2010-08-24 10:55:00,22.65,22.86,22.65,22.86,4400.0,22.3972,22.6048,22.3972,22.6048,4400.0
2010-08-24 11:00:00,22.92,22.99,22.89,22.95,1600.0,22.6641,22.7334,22.6345,22.6938,1600.0
2010-08-24 11:05:00,22.98,22.98,22.94,22.97,4800.0,22.7235,22.7235,22.6839,22.7136,4800.0
2010-08-24 11:10:00,22.95,23.01,22.95,22.99,2600.0,22.6938,22.7531,22.6938,22.7334,2600.0
2010-08-24 11:15:00,22.99,23.03,22.94,23.02,5600.0,22.7334,22.7729,22.6839,22.763,5600.0
2010-08-24 11:20:00,23.04,23.09,23.04,23.09,1200.0,22.7828,22.8322,22.7828,22.8322,1200.0
2010-08-24 11:25:00,23.08,23.16,23.08,23.16,1200.0,22.8224,22.9015,22.8224,22.9015,1200.0
2010-08-24 11:30:00,23.16,23.23,23.16,23.17,1700.0,22.9015,22.9707,22.9015,22.9113,1700.0
2010-08-24 11:35:00,23.21,23.24,23.21,23.21,800.0,22.9509,22.9806,22.9509,22.9509,800.0
2010-08-24 11:40:00,23.23,23.28,23.23,23.26,800.0,22.9707,23.0201,22.9707,23.0003,800.0
2010-08-24 11:45:00,23.27,23.4,23.26,23.29,10800.0,23.0102,23.1388,23.0003,23.03,10800.0
2010-08-24 11:50:00,23.3,23.32,23.26,23.26,1300.0,23.0399,23.0597,23.0003,23.0003,1300.0
2010-08-24 11:55:00,23.24,23.36,23.22,23.29,2400.0,22.9806,23.0992,22.9608,23.03,2400.0
2010-08-24 12:00:00,23.25,23.25,23.16,23.16,300.0,22.9905,22.9905,22.9015,22.9015,300.0
2010-08-24 12:05:00,23.16,23.27,23.16,23.25,1500.0,22.9015,23.0102,22.9015,22.9905,1500.0
2010-08-24 12:10:00,23.23,23.24,23.12,23.12,900.0,22.9707,22.9806,22.8619,22.8619,900.0
2010-08-24 12:15:00,23.1,23.15,23.09,23.14,900.0,22.8421,22.8916,22.8322,22.8817,900.0
2010-08-24 12:20:00,23.11,23.11,23.03,23.03,600.0,22.852,22.852,22.7729,22.7729,600.0
2010-08-24 12:25:00,23.02,23.05,22.96,23.01,7500.0,22.763,22.7927,22.7037,22.7531,7500.0
2010-08-24 12:30:00,23.02,23.2,23.01,23.13,3800.0,22.763,22.941,22.7531,22.8718,3800.0
2010-08-24 12:35:00,23.11,23.15,23.09,23.15,2300.0,22.852,22.8916,22.8322,22.8916,2300.0
2010-08-24 12:40:00,23.15,23.16,23.13,23.15,1200.0,22.8916,22.9015,22.8718,22.8916,1200.0
2010-08-24 12:45:00,23.14,23.14,23.09,23.09,1100.0,22.8817,22.8817,22.8322,22.8322,1100.0
2010-08-24 12:50:00,23.06,23.13,23.06,23.11,2300.0,22.8026,22.8718,22.8026,22.852,2300.0
2010-08-24 12:55:00,23.12,23.14,23.11,23.11,1200.0,22.8619,22.8817,22.852,22.852,1200.0
2010-08-24 13:00:00,23.09,23.15,23.09,23.15,400.0,22.8322,22.8916,22.8322,22.8916,400.0
2010-08-24 13:05:00,23.08,23.12,23.0,23.1,6900.0,22.8224,22.8619,22.7432,22.8421,6900.0
2010-08-24 13:10:00,23.08,23.08,23.05,23.07,800.0,22.8224,22.8224,22.7927,22.8125,800.0
2010-08-24 13:15:00,23.08,23.11,23.08,23.11,400.0,22.8224,22.852,22.8224,22.852,400.0
2010-08-24 13:20:00,23.06,23.06,23.04,23.05,300.0,22.8026,22.8026,22.7828,22.7927,300.0
2010-08-24 13:25:00,23.06,23.21,23.06,23.21,2100.0,22.8026,22.9509,22.8026,22.9509,2100.0
2010-08-24 13:30:00,23.25,23.28,23.15,23.18,1100.0,22.9905,23.0201,22.8916,22.9212,1100.0
2010-08-24 13:35:00,23.17,23.17,23.11,23.13,800.0,22.9113,22.9113,22.852,22.8718,800.0
2010-08-24 13:40:00,23.17,23.17,23.0,23.0,2800.0,22.9113,22.9113,22.7432,22.7432,2800.0
2010-08-24 13:45:00,22.96,22.98,22.96,22.98,1000.0,22.7037,22.7235,22.7037,22.7235,1000.0
2010-08-24 13:50:00,22.98,23.03,22.95,22.96,1600.0,22.7235,22.7729,22.6938,22.7037,1600.0
2010-08-24 13:55:00,22.92,22.94,22.92,22.94,400.0,22.6641,22.6839,22.6641,22.6839,400.0
2010-08-24 14:00:00,22.91,22.93,22.89,22.9,9500.0,22.6543,22.674,22.6345,22.6444,9500.0
2010-08-24 14:05:00,22.9,22.92,22.86,22.87,2000.0,22.6444,22.6641,22.6048,22.6147,2000.0
2010-08-24 14:10:00,22.84,22.86,22.84,22.86,200.0,22.585,22.6048,22.585,22.6048,200.0
2010-08-24 14:15:00,22.88,22.92,22.88,22.92,1100.0,22.6246,22.6641,22.6246,22.6641,1100.0
2010-08-24 14:20:00,22.89,22.89,22.8,22.8,700.0,22.6345,22.6345,22.5455,22.5455,700.0
2010-08-24 14:25:00,22.8,22.85,22.78,22.78,1300.0,22.5455,22.5949,22.5257,22.5257,1300.0
2010-08-24 14:30:00,22.8,22.82,22.78,22.81,1500.0,22.5455,22.5653,22.5257,22.5554,1500.0
2010-08-24 14:35:00,22.83,22.88,22.83,22.87,1100.0,22.5751,22.6246,22.5751,22.6147,1100.0
2010-08-24 14:40:00,22.92,22.93,22.85,22.87,1300.0,22.6641,22.674,22.5949,22.6147,1300.0
2010-08-24 14:45:00,22.81,22.85,22.8,22.83,700.0,22.5554,22.5949,22.5455,22.5751,700.0
2010-08-24 14:50:00,22.82,22.86,22.78,22.86,2400.0,22.5653,22.6048,22.5257,22.6048,2400.0
2010-08-24 14:55:00,22.86,22.91,22.82,22.91,4900.0,22.6048,22.6543,22.5653,22.6543,4900.0
2010-08-24 15:00:00,22.91,22.93,22.85,22.93,1000.0,22.6543,22.674,22.5949,22.674,1000.0
2010-08-24 15:05:00,22.92,22.93,22.89,22.93,5200.0,22.6641,22.674,22.6345,22.674,5200.0
2010-08-24 15:10:00,22.93,22.98,22.93,22.98,1400.0,22.674,22.7235,22.674,22.7235,1400.0
2010-08-24 15:15:00,22.94,22.94,22.89,22.89,900.0,22.6839,22.6839,22.6345,22.6345,900.0
2010-08-24 15:20:00,22.86,23.02,22.8,22.98,3800.0,22.6048,22.763,22.5455,22.7235,3800.0
2010-08-24 15:25:00,22.94,23.05,22.93,22.93,2400.0,22.6839,22.7927,22.674,22.674,2400.0
2010-08-24 15:30:00,22.94,23.05,22.94,23.03,7200.0,22.6839,22.7927,22.6839,22.7729,7200.0
2010-08-24 15:35:00,23.04,23.05,22.97,23.04,11700.0,22.7828,22.7927,22.7136,22.7828,11700.0
2010-08-24 15:40:00,23.03,23.11,23.01,23.1,18000.0,22.7729,22.852,22.7531,22.8421,18000.0
2010-08-24 15:45:00,23.08,23.15,22.7,23.07,13700.0,22.8224,22.8916,22.4466,22.8125,13700.0
2010-08-24 15:50:00,23.07,23.07,22.96,22.97,18600.0,22.8125,22.8125,22.7037,22.7136,18600.0
2010-08-24 15:55:00,22.97,23.0,22.92,22.96,12400.0,22.7136,22.7432,22.6641,22.7037,12400.0
2010-08-25 09:30:00,22.69,23.19,22.69,23.05,6200.0,22.4367,22.9311,22.4367,22.7927,6200.0
2010-08-25 09:35:00,23.02,23.02,22.84,22.85,1200.0,22.763,22.763,22.585,22.5949,1200.0
2010-08-25 09:40:00,22.92,23.04,22.84,22.84,3300.0,22.6641,22.7828,22.585,22.585,3300.0
2010-08-25 09:45:00,22.86,22.92,22.86,22.86,4000.0,22.6048,22.6641,22.6048,22.6048,4000.0
2010-08-25 09:50:00,22.9,23.03,22.86,22.93,3800.0,22.6444,22.7729,22.6048,22.674,3800.0
2010-08-25 09:55:00,22.91,22.95,22.86,22.93,5000.0,22.6543,22.6938,22.6048,22.674,5000.0
2010-08-25 10:00:00,22.92,23.05,22.85,22.93,10300.0,22.6641,22.7927,22.5949,22.674,10300.0
2010-08-25 10:05:00,22.92,23.08,22.92,23.06,5700.0,22.6641,22.8224,22.6641,22.8026,5700.0
2010-08-25 10:10:00,23.06,23.1,23.06,23.07,1500.0,22.8026,22.8421,22.8026,22.8125,1500.0
2010-08-25 10:15:00,23.07,23.15,22.99,23.0,8300.0,22.8125,22.8916,22.7334,22.7432,8300.0
2010-08-25 10:20:00,22.99,23.06,22.99,23.05,900.0,22.7334,22.8026,22.7334,22.7927,900.0
2010-08-25 10:25:00,23.06,23.06,23.0,23.03,1600.0,22.8026,22.8026,22.7432,22.7729,1600.0
2010-08-25 10:30:00,23.0,23.06,22.99,23.06,1000.0,22.7432,22.8026,22.7334,22.8026,1000.0
2010-08-25 10:35:00,23.06,23.06,22.97,23.0,1900.0,22.8026,22.8026,22.7136,22.7432,1900.0
2010-08-25 10:40:00,22.99,23.06,22.99,23.05,4900.0,22.7334,22.8026,22.7334,22.7927,4900.0
2010-08-25 10:45:00,23.07,23.14,23.05,23.14,2500.0,22.8125,22.8817,22.7927,22.8817,2500.0
2010-08-25 10:50:00,23.17,23.18,23.17,23.18,800.0,22.9113,22.9212,22.9113,22.9212,800.0
2010-08-25 10:55:00,23.18,23.27,23.17,23.24,3400.0,22.9212,23.0102,22.9113,22.9806,3400.0
2010-08-25 11:00:00,23.28,23.32,23.26,23.26,900.0,23.0201,23.0597,23.0003,23.0003,900.0
2010-08-25 11:05:00,23.28,23.28,23.16,23.19,1300.0,23.0201,23.0201,22.9015,22.9311,1300.0
2010-08-25 11:10:00,23.18,23.24,23.1,23.24,4600.0,22.9212,22.9806,22.8421,22.9806,4600.0
2010-08-25 11:15:00,23.26,23.29,23.24,23.29,3300.0,23.0003,23.03,22.9806,23.03,3300.0
2010-08-25 11:20:00,23.29,23.34,23.29,23.31,2500.0,23.03,23.0795,23.03,23.0498,2500.0
2010-08-25 11:25:00,23.35,23.42,23.35,23.4,3700.0,23.0893,23.1586,23.0893,23.1388,3700.0
2010-08-25 11:30:00,23.38,23.38,23.26,23.27,2300.0,23.119,23.119,23.0003,23.0102,2300.0
2010-08-25 11:35:00,23.26,23.32,23.24,23.24,4600.0,23.0003,23.0597,22.9806,22.9806,4600.0
2010-08-25 11:40:00,23.21,23.21,23.07,23.07,1800.0,22.9509,22.9509,22.8125,22.8125,1800.0
2010-08-25 11:45:00,23.09,23.11,23.09,23.1,1400.0,22.8322,22.852,22.8322,22.8421,1400.0
2010-08-25 11:50:00,23.1,23.19,23.1,23.16,1200.0,22.8421,22.9311,22.8421,22.9015,1200.0
2010-08-25 11:55:00,23.19,23.23,23.11,23.18,4600.0,22.9311,22.9707,22.852,22.9212,4600.0
2010-08-25 12:00:00,23.18,23.2,23.18,23.18,400.0,22.9212,22.941,22.9212,22.9212,400.0
2010-08-25 12:05:00,23.16,23.16,23.08,23.08,800.0,22.9015,22.9015,22.8224,22.8224,800.0
2010-08-25 12:10:00,23.07,23.08,23.06,23.07,1800.0,22.8125,22.8224,22.8026,22.8125,1800.0
2010-08-25 12:15:00,23.03,23.03,22.97,22.97,11300.0,22.7729,22.7729,22.7136,22.7136,11300.0
2010-08-25 12:20:00,22.93,22.96,22.92,22.96,12800.0,22.674,22.7037,22.6641,22.7037,12800.0
2010-08-25 12:25:00,22.96,23.04,22.94,22.96,4400.0,22.7037,22.7828,22.6839,22.7037,4400.0
2010-08-25 12:30:00,22.98,22.99,22.93,22.94,4300.0,22.7235,22.7334,22.674,22.6839,4300.0
2010-08-25 12:35:00,22.95,22.97,22.95,22.97,1200.0,22.6938,22.7136,22.6938,22.7136,1200.0
2010-08-25 12:40:00,22.95,22.96,22.91,22.96,5600.0,22.6938,22.7037,22.6543,22.7037,5600.0
2010-08-25 12:45:00,22.95,23.03,22.95,23.03,1200.0,22.6938,22.7729,22.6938,22.7729,1200.0
2010-08-25 12:50:00,23.02,23.09,23.02,23.04,2700.0,22.763,22.8322,22.763,22.7828,2700.0
2010-08-25 12:55:00,23.04,23.04,22.95,22.95,600.0,22.7828,22.7828,22.6938,22.6938,600.0
2010-08-25 13:00:00,22.94,22.96,22.94,22.96,1000.0,22.6839,22.7037,22.6839,22.7037,1000.0
2010-08-25 13:05:00,22.93,22.98,22.92,22.98,1100.0,22.674,22.7235,22.6641,22.7235,1100.0
2010-08-25 13:10:00,23.02,23.03,22.97,22.98,1700.0,22.763,22.7729,22.7136,22.7235,1700.0
2010-08-25 13:15:00,22.95,22.99,22.88,22.99,5700.0,22.6938,22.7334,22.6246,22.7334,5700.0
2010-08-25 13:20:00,22.99,23.03,22.98,23.03,700.0,22.7334,22.7729,22.7235,22.7729,700.0
2010-08-25 13:25:00,23.0,23.0,23.0,23.0,100.0,22.7432,22.7432,22.7432,22.7432,100.0
2010-08-25 13:30:00,22.98,23.0,22.95,22.96,1600.0,22.7235,22.7432,22.6938,22.7037,1600.0
2010-08-25 13:35:00,23.01,23.01,22.96,22.96,1200.0,22.7531,22.7531,22.7037,22.7037,1200.0
2010-08-25 13:40:00,22.96,22.99,22.96,22.99,1600.0,22.7037,22.7334,22.7037,22.7334,1600.0
2010-08-25 13:45:00,23.08,23.1,23.08,23.1,400.0,22.8224,22.8421,22.8224,22.8421,400.0
2010-08-25 13:50:00,23.14,23.16,23.11,23.12,800.0,22.8817,22.9015,22.852,22.8619,800.0
2010-08-25 13:55:00,23.18,23.2,23.18,23.19,600.0,22.9212,22.941,22.9212,22.9311,600.0
2010-08-25 14:00:00,23.15,23.17,23.13,23.17,1700.0,22.8916,22.9113,22.8718,22.9113,1700.0
2010-08-25 14:05:00,23.19,23.31,23.19,23.31,1400.0,22.9311,23.0498,22.9311,23.0498,1400.0
2010-08-25 14:10:00,23.28,23.32,23.28,23.3,500.0,23.0201,23.0597,23.0201,23.0399,500.0
2010-08-25 14:15:00,23.33,23.33,23.29,23.3,1600.0,23.0696,23.0696,23.03,23.0399,1600.0
2010-08-25 14:20:00,23.27,23.34,23.25,23.33,5000.0,23.0102,23.0795,22.9905,23.0696,5000.0
2010-08-25 14:25:00,23.32,23.37,23.3,23.33,1200.0,23.0597,23.1091,23.0399,23.0696,1200.0
2010-08-25 14:30:00,23.36,23.38,23.33,23.38,2500.0,23.0992,23.119,23.0696,23.119,2500.0
2010-08-25 14:35:00,23.38,23.45,23.32,23.39,6300.0,23.119,23.1882,23.0597,23.1289,6300.0
2010-08-25 14:40:00,23.41,23.49,23.38,23.39,3800.0,23.1487,23.2278,23.119,23.1289,3800.0
2010-08-25 14:45:00,23.36,23.45,23.35,23.44,5000.0,23.0992,23.1882,23.0893,23.1783,5000.0
2010-08-25 14:50:00,23.44,23.44,23.39,23.41,2100.0,23.1783,23.1783,23.1289,23.1487,2100.0
2010-08-25 14:55:00,23.42,23.48,23.39,23.48,2500.0,23.1586,23.2179,23.1289,23.2179,2500.0
2010-08-25 15:00:00,23.46,23.52,23.42,23.42,5300.0,23.1981,23.2574,23.1586,23.1586,5300.0
2010-08-25 15:05:00,23.43,23.43,23.38,23.4,2100.0,23.1684,23.1684,23.119,23.1388,2100.0
2010-08-25 15:10:00,23.39,23.43,23.39,23.41,1400.0,23.1289,23.1684,23.1289,23.1487,1400.0
2010-08-25 15:15:00,23.43,23.46,23.36,23.38,3400.0,23.1684,23.1981,23.0992,23.119,3400.0
2010-08-25 15:20:00,23.37,23.38,23.3,23.36,4700.0,23.1091,23.119,23.0399,23.0992,4700.0
2010-08-25 15:25:00,23.34,23.46,23.34,23.44,2100.0,23.0795,23.1981,23.0795,23.1783,2100.0
2010-08-25 15:30:00,23.43,23.58,23.43,23.57,4300.0,23.1684,23.3168,23.1684,23.3069,4300.0
2010-08-25 15:35:00,23.59,23.6,23.5,23.59,5400.0,23.3267,23.3365,23.2377,23.3267,5400.0
2010-08-25 15:40:00,23.56,23.57,23.51,23.57,4400.0,23.297,23.3069,23.2476,23.3069,4400.0
2010-08-25 15:45:00,23.57,23.65,23.56,23.59,6200.0,23.3069,23.386,23.297,23.3267,6200.0
2010-08-25 15:50:00,23.6,23.63,23.51,23.52,6600.0,23.3365,23.3662,23.2476,23.2574,6600.0
2010-08-25 15:55:00,23.53,23.61,23.5,23.58,11900.0,23.2673,23.3464,23.2377,23.3168,11900.0
2010-08-26 09:30:00,23.74,23.82,23.44,23.82,2600.0,23.475,23.5541,23.1783,23.5541,2600.0
2010-08-26 09:35:00,23.82,23.82,23.82,23.82,0.0,23.5541,23.5541,23.5541,23.5541,0.0
2010-08-26 09:40:00,23.9,23.97,23.88,23.97,900.0,23.6332,23.7024,23.6134,23.7024,900.0
2010-08-26 09:45:00,23.87,23.87,23.83,23.83,500.0,23.6035,23.6035,23.564,23.564,500.0
2010-08-26 09:50:00,23.72,23.72,23.71,23.71,400.0,23.4552,23.4552,23.4453,23.4453,400.0
2010-08-26 09:55:00,23.69,23.86,23.69,23.84,1900.0,23.4255,23.5936,23.4255,23.5739,1900.0
2010-08-26 10:00:00,23.85,23.89,23.85,23.89,900.0,23.5838,23.6233,23.5838,23.6233,900.0
2010-08-26 10:05:00,23.86,23.86,23.86,23.86,100.0,23.5936,23.5936,23.5936,23.5936,100.0
2010-08-26 10:10:00,23.85,23.89,23.69,23.69,8200.0,23.5838,23.6233,23.4255,23.4255,8200.0
2010-08-26 10:15:00,23.69,23.72,23.67,23.7,5800.0,23.4255,23.4552,23.4058,23.4354,5800.0
2010-08-26 10:20:00,23.71,23.71,23.47,23.47,7600.0,23.4453,23.4453,23.208,23.208,7600.0
2010-08-26 10:25:00,23.47,23.49,23.3,23.37,5000.0,23.208,23.2278,23.0399,23.1091,5000.0
2010-08-26 10:30:00,23.39,23.51,23.35,23.46,4300.0,23.1289,23.2476,23.0893,23.1981,4300.0
2010-08-26 10:35:00,23.53,23.66,23.51,23.66,3600.0,23.2673,23.3959,23.2476,23.3959,3600.0
2010-08-26 10:40:00,23.65,23.65,23.6,23.6,1200.0,23.386,23.386,23.3365,23.3365,1200.0
2010-08-26 10:45:00,23.57,23.62,23.5,23.62,4200.0,23.3069,23.3563,23.2377,23.3563,4200.0
2010-08-26 10:50:00,23.56,23.57,23.53,23.57,1900.0,23.297,23.3069,23.2673,23.3069,1900.0
2010-08-26 10:55:00,23.59,23.59,23.57,23.57,400.0,23.3267,23.3267,23.3069,23.3069,400.0
2010-08-26 11:00:00,23.56,23.59,23.51,23.54,1100.0,23.297,23.3267,23.2476,23.2772,1100.0
2010-08-26 11:05:00,23.54,23.56,23.42,23.52,6000.0,23.2772,23.297,23.1586,23.2574,6000.0
2010-08-26 11:10:00,23.51,23.64,23.51,23.64,2400.0,23.2476,23.3761,23.2476,23.3761,2400.0
2010-08-26 11:15:00,23.6,23.7,23.55,23.7,3800.0,23.3365,23.4354,23.2871,23.4354,3800.0
2010-08-26 11:20:00,23.7,23.74,23.7,23.71,2200.0,23.4354,23.475,23.4354,23.4453,2200.0
2010-08-26 11:25:00,23.73,23.78,23.73,23.73,2000.0,23.4651,23.5145,23.4651,23.4651,2000.0
2010-08-26 11:30:00,23.73,23.75,23.67,23.73,2300.0,23.4651,23.4849,23.4058,23.4651,2300.0
2010-08-26 11:35:00,23.77,23.84,23.64,23.64,17400.0,23.5047,23.5739,23.3761,23.3761,17400.0
2010-08-26 11:40:00,23.61,23.64,23.57,23.6,12400.0,23.3464,23.3761,23.3069,23.3365,12400.0
2010-08-26 11:45:00,23.63,23.66,23.59,23.62,6200.0,23.3662,23.3959,23.3267,23.3563,6200.0
2010-08-26 11:50:00,23.57,23.57,23.47,23.5,2400.0,23.3069,23.3069,23.208,23.2377,2400.0
2010-08-26 11:55:00,23.5,23.57,23.5,23.57,8900.0,23.2377,23.3069,23.2377,23.3069,8900.0
2010-08-26 12:00:00,23.55,23.57,23.51,23.51,5800.0,23.2871,23.3069,23.2476,23.2476,5800.0
2010-08-26 12:05:00,23.49,23.5,23.47,23.47,25900.0,23.2278,23.2377,23.208,23.208,25900.0
2010-08-26 12:10:00,23.47,23.48,23.42,23.44,11600.0,23.208,23.2179,23.1586,23.1783,11600.0
2010-08-26 12:15:00,23.41,23.42,23.28,23.39,11800.0,23.1487,23.1586,23.0201,23.1289,11800.0
2010-08-26 12:20:00,23.39,23.5,23.38,23.41,10500.0,23.1289,23.2377,23.119,23.1487,10500.0
2010-08-26 12:25:00,23.42,23.44,23.41,23.41,1500.0,23.1586,23.1783,23.1487,23.1487,1500.0
2010-08-26 12:30:00,23.41,23.42,23.39,23.4,7000.0,23.1487,23.1586,23.1289,23.1388,7000.0
2010-08-26 12:35:00,23.39,23.5,23.39,23.47,9400.0,23.1289,23.2377,23.1289,23.208,9400.0
2010-08-26 12:40:00,23.42,23.45,23.38,23.45,4900.0,23.1586,23.1882,23.119,23.1882,4900.0
2010-08-26 12:45:00,23.44,23.44,23.4,23.42,2000.0,23.1783,23.1783,23.1388,23.1586,2000.0
2010-08-26 12:50:00,23.43,23.46,23.38,23.46,4900.0,23.1684,23.1981,23.119,23.1981,4900.0
2010-08-26 12:55:00,23.45,23.47,23.42,23.47,6600.0,23.1882,23.208,23.1586,23.208,6600.0
2010-08-26 13:00:00,23.5,23.5,23.39,23.39,1600.0,23.2377,23.2377,23.1289,23.1289,1600.0
2010-08-26 13:05:00,23.41,23.45,23.39,23.4,4000.0,23.1487,23.1882,23.1289,23.1388,4000.0
2010-08-26 13:10:00,23.4,23.45,23.38,23.4,4500.0,23.1388,23.1882,23.119,23.1388,4500.0
2010-08-26 13:15:00,23.41,23.43,23.41,23.41,800.0,23.1487,23.1684,23.1487,23.1487,800.0
2010-08-26 13:20:00,23.41,23.42,23.37,23.37,13000.0,23.1487,23.1586,23.1091,23.1091,13000.0
2010-08-26 13:25:00,23.36,23.36,23.24,23.29,5600.0,23.0992,23.0992,22.9806,23.03,5600.0
2010-08-26 13:30:00,23.28,23.31,23.26,23.31,2500.0,23.0201,23.0498,23.0003,23.0498,2500.0
2010-08-26 13:35:00,23.31,23.31,23.25,23.27,900.0,23.0498,23.0498,22.9905,23.0102,900.0
2010-08-26 13:40:00,23.25,23.26,23.22,23.22,1200.0,22.9905,23.0003,22.9608,22.9608,1200.0
2010-08-26 13:45:00,23.21,23.23,23.2,23.23,1200.0,22.9509,22.9707,22.941,22.9707,1200.0
2010-08-26 13:50:00,23.24,23.29,23.24,23.28,4300.0,22.9806,23.03,22.9806,23.0201,4300.0
2010-08-26 13:55:00,23.25,23.26,23.23,23.23,2800.0,22.9905,23.0003,22.9707,22.9707,2800.0
2010-08-26 14:00:00,23.22,23.29,23.22,23.25,2900.0,22.9608,23.03,22.9608,22.9905,2900.0
2010-08-26 14:05:00,23.23,23.32,23.19,23.32,7900.0,22.9707,23.0597,22.9311,23.0597,7900.0
2010-08-26 14:10:00,23.32,23.32,23.22,23.28,2100.0,23.0597,23.0597,22.9608,23.0201,2100.0
2010-08-26 14:15:00,23.29,23.36,23.29,23.29,5700.0,23.03,23.0992,23.03,23.03,5700.0
2010-08-26 14:20:00,23.28,23.31,23.23,23.23,2100.0,23.0201,23.0498,22.9707,22.9707,2100.0
2010-08-26 14:25:00,23.24,23.27,23.21,23.21,2700.0,22.9806,23.0102,22.9509,22.9509,2700.0
2010-08-26 14:30:00,23.21,23.29,23.21,23.22,3900.0,22.9509,23.03,22.9509,22.9608,3900.0
2010-08-26 14:35:00,23.25,23.27,23.22,23.26,3600.0,22.9905,23.0102,22.9608,23.0003,3600.0
2010-08-26 14:40:00,23.25,23.33,23.22,23.3,2200.0,22.9905,23.0696,22.9608,23.0399,2200.0
2010-08-26 14:45:00,23.31,23.31,23.18,23.26,6600.0,23.0498,23.0498,22.9212,23.0003,6600.0
2010-08-26 14:50:00,23.25,23.25,23.2,23.22,2500.0,22.9905,22.9905,22.941,22.9608,2500.0
2010-08-26 14:55:00,23.2,23.25,23.15,23.25,10900.0,22.941,22.9905,22.8916,22.9905,10900.0
2010-08-26 15:00:00,23.25,23.31,23.17,23.17,4600.0,22.9905,23.0498,22.9113,22.9113,4600.0
2010-08-26 15:05:00,23.18,23.26,23.13,23.18,3100.0,22.9212,23.0003,22.8718,22.9212,3100.0
2010-08-26 15:10:00,23.19,23.21,23.13,23.14,1500.0,22.9311,22.9509,22.8718,22.8817,1500.0
2010-08-26 15:15:00,23.19,23.3,23.18,23.3,4600.0,22.9311,23.0399,22.9212,23.0399,4600.0
2010-08-26 15:20:00,23.33,23.34,23.29,23.29,2300.0,23.0696,23.0795,23.03,23.03,2300.0
2010-08-26 15:25:00,23.28,23.28,23.17,23.21,4100.0,23.0201,23.0201,22.9113,22.9509,4100.0
2010-08-26 15:30:00,23.23,23.28,23.14,23.28,3800.0,22.9707,23.0201,22.8817,23.0201,3800.0
2010-08-26 15:35:00,23.31,23.37,23.3,23.34,3800.0,23.0498,23.1091,23.0399,23.0795,3800.0
2010-08-26 15:40:00,23.34,23.46,23.34,23.46,8300.0,23.0795,23.1981,23.0795,23.1981,8300.0
2010-08-26 15:45:00,23.46,23.47,23.34,23.35,9300.0,23.1981,23.208,23.0795,23.0893,9300.0
2010-08-26 15:50:00,23.34,23.35,23.25,23.28,6700.0,23.0795,23.0893,22.9905,23.0201,6700.0
2010-08-26 15:55:00,23.31,23.34,23.24,23.26,8900.0,23.0498,23.0795,22.9806,23.0003,8900.0
2010-08-27 09:30:00,23.64,23.76,23.32,23.62,4800.0,23.3761,23.4948,23.0597,23.3563,4800.0
2010-08-27 09:35:00,23.62,23.81,23.62,23.73,1700.0,23.3563,23.5442,23.3563,23.4651,1700.0
2010-08-27 09:40:00,23.7,23.7,23.38,23.51,13900.0,23.4354,23.4354,23.119,23.2476,13900.0
2010-08-27 09:45:00,23.5,23.57,23.5,23.5,2700.0,23.2377,23.3069,23.2377,23.2377,2700.0
2010-08-27 09:50:00,23.48,23.48,23.48,23.48,100.0,23.2179,23.2179,23.2179,23.2179,100.0
2010-08-27 09:55:00,23.53,23.53,23.31,23.31,800.0,23.2673,23.2673,23.0498,23.0498,800.0
2010-08-27 10:00:00,23.38,23.54,23.33,23.37,4700.0,23.119,23.2772,23.0696,23.1091,4700.0
2010-08-27 10:05:00,23.34,23.4,23.21,23.35,3900.0,23.0795,23.1388,22.9509,23.0893,3900.0
2010-08-27 10:10:00,23.39,23.62,23.39,23.55,2000.0,23.1289,23.3563,23.1289,23.2871,2000.0
2010-08-27 10:15:00,23.54,23.64,23.54,23.64,2500.0,23.2772,23.3761,23.2772,23.3761,2500.0
2010-08-27 10:20:00,23.63,23.66,23.59,23.65,2200.0,23.3662,23.3959,23.3267,23.386,2200.0
2010-08-27 10:25:00,23.68,23.83,23.68,23.8,2300.0,23.4157,23.564,23.4157,23.5343,2300.0
2010-08-27 10:30:00,23.86,23.9,23.82,23.82,1500.0,23.5936,23.6332,23.5541,23.5541,1500.0
2010-08-27 10:35:00,23.8,23.86,23.8,23.84,1600.0,23.5343,23.5936,23.5343,23.5739,1600.0
2010-08-27 10:40:00,23.82,23.83,23.71,23.71,1700.0,23.5541,23.564,23.4453,23.4453,1700.0
2010-08-27 10:45:00,23.7,23.7,23.66,23.66,400.0,23.4354,23.4354,23.3959,23.3959,400.0
2010-08-27 10:50:00,23.63,23.66,23.63,23.66,500.0,23.3662,23.3959,23.3662,23.3959,500.0
2010-08-27 10:55:00,23.62,23.62,23.54,23.59,300.0,23.3563,23.3563,23.2772,23.3267,300.0
2010-08-27 11:00:00,23.65,23.67,23.64,23.67,1700.0,23.386,23.4058,23.3761,23.4058,1700.0
2010-08-27 11:05:00,23.69,23.78,23.64,23.78,2500.0,23.4255,23.5145,23.3761,23.5145,2500.0
2010-08-27 11:10:00,23.87,23.88,23.73,23.73,8800.0,23.6035,23.6134,23.4651,23.4651,8800.0
2010-08-27 11:15:00,23.75,23.78,23.67,23.68,3200.0,23.4849,23.5145,23.4058,23.4157,3200.0
2010-08-27 11:20:00,23.7,23.76,23.69,23.76,5300.0,23.4354,23.4948,23.4255,23.4948,5300.0
2010-08-27 11:25:00,23.76,23.77,23.71,23.75,7000.0,23.4948,23.5047,23.4453,23.4849,7000.0
2010-08-27 11:30:00,23.75,23.8,23.72,23.74,13500.0,23.4849,23.5343,23.4552,23.475,13500.0
2010-08-27 11:35:00,23.73,23.78,23.72,23.77,3400.0,23.4651,23.5145,23.4552,23.5047,3400.0
2010-08-27 11:40:00,23.75,23.79,23.75,23.76,3600.0,23.4849,23.5244,23.4849,23.4948,3600.0
2010-08-27 11:45:00,23.75,23.78,23.75,23.78,2500.0,23.4849,23.5145,23.4849,23.5145,2500.0
2010-08-27 11:50:00,23.81,23.87,23.79,23.85,6700.0,23.5442,23.6035,23.5244,23.5838,6700.0
2010-08-27 11:55:00,23.83,23.85,23.78,23.78,1700.0,23.564,23.5838,23.5145,23.5145,1700.0
2010-08-27 12:00:00,23.81,23.81,23.77,23.77,400.0,23.5442,23.5442,23.5047,23.5047,400.0
2010-08-27 12:05:00,23.76,23.8,23.76,23.8,1100.0,23.4948,23.5343,23.4948,23.5343,1100.0
2010-08-27 12:10:00,23.77,23.8,23.7,23.7,700.0,23.5047,23.5343,23.4354,23.4354,700.0
2010-08-27 12:15:00,23.69,23.76,23.69,23.76,500.0,23.4255,23.4948,23.4255,23.4948,500.0
2010-08-27 12:20:00,23.76,23.76,23.63,23.73,1800.0,23.4948,23.4948,23.3662,23.4651,1800.0
2010-08-27 12:25:00,23.7,23.73,23.7,23.73,300.0,23.4354,23.4651,23.4354,23.4651,300.0
2010-08-27 12:30:00,23.72,23.72,23.69,23.72,700.0,23.4552,23.4552,23.4255,23.4552,700.0
2010-08-27 12:35:00,23.7,23.7,23.65,23.65,300.0,23.4354,23.4354,23.386,23.386,300.0
2010-08-27 12:40:00,23.64,23.68,23.6,23.6,8400.0,23.3761,23.4157,23.3365,23.3365,8400.0
2010-08-27 12:45:00,23.6,23.69,23.6,23.66,1600.0,23.3365,23.4255,23.3365,23.3959,1600.0
2010-08-27 12:50:00,23.66,23.66,23.66,23.66,0.0,23.3959,23.3959,23.3959,23.3959,0.0
2010-08-27 12:55:00,23.64,23.68,23.56,23.56,4200.0,23.3761,23.4157,23.297,23.297,4200.0
2010-08-27 13:00:00,23.55,23.79,23.55,23.79,2200.0,23.2871,23.5244,23.2871,23.5244,2200.0
2010-08-27 13:05:00,23.75,23.78,23.67,23.72,6100.0,23.4849,23.5145,23.4058,23.4552,6100.0
2010-08-27 13:10:00,23.72,23.78,23.67,23.67,3200.0,23.4552,23.5145,23.4058,23.4058,3200.0
2010-08-27 13:15:00,23.65,23.65,23.63,23.63,200.0,23.386,23.386,23.3662,23.3662,200.0
2010-08-27 13:20:00,23.62,23.62,23.58,23.58,3300.0,23.3563,23.3563,23.3168,23.3168,3300.0
2010-08-27 13:25:00,23.63,23.7,23.63,23.7,1600.0,23.3662,23.4354,23.3662,23.4354,1600.0
2010-08-27 13:30:00,23.74,23.85,23.74,23.81,1800.0,23.475,23.5838,23.475,23.5442,1800.0
2010-08-27 13:35:00,23.76,23.83,23.76,23.83,400.0,23.4948,23.564,23.4948,23.564,400.0
2010-08-27 13:40:00,23.83,23.85,23.83,23.85,700.0,23.564,23.5838,23.564,23.5838,700.0
2010-08-27 13:45:00,23.83,23.86,23.79,23.79,600.0,23.564,23.5936,23.5244,23.5244,600.0
2010-08-27 13:50:00,23.77,23.9,23.77,23.9,1100.0,23.5047,23.6332,23.5047,23.6332,1100.0
2010-08-27 13:55:00,23.9,23.91,23.88,23.91,1000.0,23.6332,23.6431,23.6134,23.6431,1000.0
2010-08-27 14:00:00,23.94,23.98,23.93,23.98,1700.0,23.6728,23.7123,23.6629,23.7123,1700.0
2010-08-27 14:05:00,23.93,23.93,23.79,23.9,1300.0,23.6629,23.6629,23.5244,23.6332,1300.0
2010-08-27 14:10:00,23.92,23.96,23.81,23.81,1700.0,23.653,23.6925,23.5442,23.5442,1700.0
2010-08-27 14:15:00,23.82,23.9,23.82,23.9,1200.0,23.5541,23.6332,23.5541,23.6332,1200.0
2010-08-27 14:20:00,23.87,23.94,23.83,23.94,1300.0,23.6035,23.6728,23.564,23.6728,1300.0
2010-08-27 14:25:00,23.87,23.88,23.83,23.86,5200.0,23.6035,23.6134,23.564,23.5936,5200.0
2010-08-27 14:30:00,23.87,23.92,23.85,23.89,12000.0,23.6035,23.653,23.5838,23.6233,12000.0
2010-08-27 14:35:00,23.88,23.93,23.87,23.88,8900.0,23.6134,23.6629,23.6035,23.6134,8900.0
2010-08-27 14:40:00,23.9,23.9,23.83,23.84,3900.0,23.6332,23.6332,23.564,23.5739,3900.0
2010-08-27 14:45:00,23.84,23.93,23.77,23.81,5900.0,23.5739,23.6629,23.5047,23.5442,5900.0
2010-08-27 14:50:00,23.82,23.84,23.8,23.8,800.0,23.5541,23.5739,23.5343,23.5343,800.0
2010-08-27 14:55:00,23.71,23.76,23.71,23.76,1700.0,23.4453,23.4948,23.4453,23.4948,1700.0
2010-08-27 15:00:00,23.77,23.77,23.66,23.71,2300.0,23.5047,23.5047,23.3959,23.4453,2300.0
2010-08-27 15:05:00,23.71,23.8,23.71,23.8,2600.0,23.4453,23.5343,23.4453,23.5343,2600.0
2010-08-27 15:10:00,23.83,23.86,23.8,23.8,4300.0,23.564,23.5936,23.5343,23.5343,4300.0
2010-08-27 15:15:00,23.79,23.85,23.7,23.7,11000.0,23.5244,23.5838,23.4354,23.4354,11000.0
2010-08-27 15:20:00,23.7,23.7,23.69,23.7,7000.0,23.4354,23.4354,23.4255,23.4354,7000.0
2010-08-27 15:25:00,23.7,23.7,23.65,23.65,10900.0,23.4354,23.4354,23.386,23.386,10900.0
2010-08-27 15:30:00,23.65,23.65,23.58,23.59,5300.0,23.386,23.386,23.3168,23.3267,5300.0
2010-08-27 15:35:00,23.6,23.65,23.6,23.65,1700.0,23.3365,23.386,23.3365,23.386,1700.0
2010-08-27 15:40:00,23.64,23.65,23.64,23.65,3700.0,23.3761,23.386,23.3761,23.386,3700.0
2010-08-27 15:45:00,23.65,23.65,23.55,23.62,20300.0,23.386,23.386,23.2871,23.3563,20300.0
2010-08-27 15:50:00,23.63,23.73,23.63,23.69,7800.0,23.3662,23.4651,23.3662,23.4255,7800.0
2010-08-27 15:55:00,23.7,23.72,23.68,23.71,11700.0,23.4354,23.4552,23.4157,23.4453,11700.0
2010-08-30 09:30:00,23.52,23.52,23.47,23.47,2500.0,23.2574,23.2574,23.208,23.208,2500.0
2010-08-30 09:35:00,23.53,23.58,23.5,23.54,1600.0,23.2673,23.3168,23.2377,23.2772,1600.0
2010-08-30 09:40:00,23.62,23.62,23.54,23.6,17500.0,23.3563,23.3563,23.2772,23.3365,17500.0
2010-08-30 09:45:00,23.61,23.61,23.57,23.58,1700.0,23.3464,23.3464,23.3069,23.3168,1700.0
2010-08-30 09:50:00,23.35,23.41,23.3,23.32,17900.0,23.0893,23.1487,23.0399,23.0597,17900.0
2010-08-30 09:55:00,23.33,23.34,23.3,23.33,16600.0,23.0696,23.0795,23.0399,23.0696,16600.0
2010-08-30 10:00:00,23.3,23.37,23.21,23.35,19500.0,23.0399,23.1091,22.9509,23.0893,19500.0
2010-08-30 10:05:00,23.35,23.47,23.35,23.45,3700.0,23.0893,23.208,23.0893,23.1882,3700.0
2010-08-30 10:10:00,23.45,23.55,23.44,23.55,6400.0,23.1882,23.2871,23.1783,23.2871,6400.0
2010-08-30 10:15:00,23.5,23.5,23.44,23.46,5800.0,23.2377,23.2377,23.1783,23.1981,5800.0
2010-08-30 10:20:00,23.44,23.48,23.4,23.47,3900.0,23.1783,23.2179,23.1388,23.208,3900.0
2010-08-30 10:25:00,23.43,23.43,23.35,23.43,1800.0,23.1684,23.1684,23.0893,23.1684,1800.0
2010-08-30 10:30:00,23.4,23.4,23.31,23.32,27600.0,23.1388,23.1388,23.0498,23.0597,27600.0
2010-08-30 10:35:00,23.33,23.35,23.3,23.34,8900.0,23.0696,23.0893,23.0399,23.0795,8900.0
2010-08-30 10:40:00,23.32,23.33,23.27,23.27,7100.0,23.0597,23.0696,23.0102,23.0102,7100.0
2010-08-30 10:45:00,23.3,23.34,23.28,23.31,5100.0,23.0399,23.0795,23.0201,23.0498,5100.0
2010-08-30 10:50:00,23.34,23.41,23.31,23.38,8700.0,23.0795,23.1487,23.0498,23.119,8700.0
2010-08-30 10:55:00,23.39,23.39,23.36,23.38,18400.0,23.1289,23.1289,23.0992,23.119,18400.0
2010-08-30 11:00:00,23.39,23.39,23.37,23.38,2300.0,23.1289,23.1289,23.1091,23.119,2300.0
2010-08-30 11:05:00,23.38,23.45,23.38,23.44,4100.0,23.119,23.1882,23.119,23.1783,4100.0
2010-08-30 11:10:00,23.45,23.45,23.43,23.45,1700.0,23.1882,23.1882,23.1684,23.1882,1700.0
2010-08-30 11:15:00,23.47,23.55,23.47,23.49,6400.0,23.208,23.2871,23.208,23.2278,6400.0
2010-08-30 11:20:00,23.49,23.5,23.42,23.42,3100.0,23.2278,23.2377,23.1586,23.1586,3100.0
2010-08-30 11:25:00,23.41,23.44,23.35,23.37,8600.0,23.1487,23.1783,23.0893,23.1091,8600.0
2010-08-30 11:30:00,23.36,23.39,23.34,23.35,7600.0,23.0992,23.1289,23.0795,23.0893,7600.0
2010-08-30 11:35:00,23.38,23.44,23.35,23.41,13700.0,23.119,23.1783,23.0893,23.1487,13700.0
2010-08-30 11:40:00,23.41,23.41,23.34,23.36,9400.0,23.1487,23.1487,23.0795,23.0992,9400.0
2010-08-30 11:45:00,23.36,23.43,23.33,23.41,41300.0,23.0992,23.1684,23.0696,23.1487,41300.0
2010-08-30 11:50:00,23.4,23.42,23.39,23.42,700.0,23.1388,23.1586,23.1289,23.1586,700.0
2010-08-30 11:55:00,23.4,23.4,23.35,23.35,3400.0,23.1388,23.1388,23.0893,23.0893,3400.0
2010-08-30 12:00:00,23.37,23.42,23.37,23.42,2000.0,23.1091,23.1586,23.1091,23.1586,2000.0
2010-08-30 12:05:00,23.42,23.5,23.42,23.5,3900.0,23.1586,23.2377,23.1586,23.2377,3900.0
2010-08-30 12:10:00,23.5,23.54,23.47,23.54,10700.0,23.2377,23.2772,23.208,23.2772,10700.0
2010-08-30 12:15:00,23.54,23.59,23.54,23.58,4700.0,23.2772,23.3267,23.2772,23.3168,4700.0
2010-08-30 12:20:00,23.59,23.6,23.59,23.59,2000.0,23.3267,23.3365,23.3267,23.3267,2000.0
2010-08-30 12:25:00,23.6,23.62,23.58,23.59,1300.0,23.3365,23.3563,23.3168,23.3267,1300.0
2010-08-30 12:30:00,23.58,23.6,23.54,23.56,4500.0,23.3168,23.3365,23.2772,23.297,4500.0
2010-08-30 12:35:00,23.58,23.69,23.56,23.69,2100.0,23.3168,23.4255,23.297,23.4255,2100.0
2010-08-30 12:40:00,23.69,23.75,23.68,23.68,1800.0,23.4255,23.4849,23.4157,23.4157,1800.0
2010-08-30 12:45:00,23.67,23.7,23.67,23.68,1100.0,23.4058,23.4354,23.4058,23.4157,1100.0
2010-08-30 12:50:00,23.67,23.69,23.64,23.67,1200.0,23.4058,23.4255,23.3761,23.4058,1200.0
2010-08-30 12:55:00,23.64,23.68,23.6,23.68,2900.0,23.3761,23.4157,23.3365,23.4157,2900.0
2010-08-30 13:00:00,23.67,23.72,23.67,23.72,2600.0,23.4058,23.4552,23.4058,23.4552,2600.0
2010-08-30 13:05:00,23.7,23.73,23.66,23.69,1800.0,23.4354,23.4651,23.3959,23.4255,1800.0
2010-08-30 13:10:00,23.66,23.75,23.66,23.7,4000.0,23.3959,23.4849,23.3959,23.4354,4000.0
2010-08-30 13:15:00,23.7,23.79,23.59,23.78,3300.0,23.4354,23.5244,23.3267,23.5145,3300.0
2010-08-30 13:20:00,23.73,23.78,23.67,23.71,5700.0,23.4651,23.5145,23.4058,23.4453,5700.0
2010-08-30 13:25:00,23.71,23.73,23.58,23.63,1900.0,23.4453,23.4651,23.3168,23.3662,1900.0
2010-08-30 13:30:00,23.61,23.61,23.55,23.55,2100.0,23.3464,23.3464,23.2871,23.2871,2100.0
2010-08-30 13:35:00,23.54,23.54,23.43,23.43,4700.0,23.2772,23.2772,23.1684,23.1684,4700.0
2010-08-30 13:40:00,23.43,23.48,23.39,23.39,3900.0,23.1684,23.2179,23.1289,23.1289,3900.0
2010-08-30 13:45:00,23.4,23.4,23.31,23.31,24200.0,23.1388,23.1388,23.0498,23.0498,24200.0
2010-08-30 13:50:00,23.3,23.35,23.29,23.3,7400.0,23.0399,23.0893,23.03,23.0399,7400.0
2010-08-30 13:55:00,23.32,23.37,23.28,23.32,7500.0,23.0597,23.1091,23.0201,23.0597,7500.0
2010-08-30 14:00:00,23.31,23.38,23.31,23.31,3800.0,23.0498,23.119,23.0498,23.0498,3800.0
2010-08-30 14:05:00,23.3,23.31,23.22,23.3,3600.0,23.0399,23.0498,22.9608,23.0399,3600.0
2010-08-30 14:10:00,23.3,23.39,23.3,23.37,3200.0,23.0399,23.1289,23.0399,23.1091,3200.0
2010-08-30 14:15:00,23.34,23.38,23.3,23.36,40200.0,23.0795,23.119,23.0399,23.0992,40200.0
2010-08-30 14:20:00,23.38,23.43,23.36,23.39,3200.0,23.119,23.1684,23.0992,23.1289,3200.0
2010-08-30 14:25:00,23.39,23.41,23.37,23.4,8700.0,23.1289,23.1487,23.1091,23.1388,8700.0
2010-08-30 14:30:00,23.39,23.48,23.39,23.44,6700.0,23.1289,23.2179,23.1289,23.1783,6700.0
2010-08-30 14:35:00,23.46,23.46,23.38,23.38,2900.0,23.1981,23.1981,23.119,23.119,2900.0
2010-08-30 14:40:00,23.38,23.42,23.38,23.4,3200.0,23.119,23.1586,23.119,23.1388,3200.0
2010-08-30 14:45:00,23.38,23.4,23.35,23.39,3600.0,23.119,23.1388,23.0893,23.1289,3600.0
2010-08-30 14:50:00,23.39,23.46,23.35,23.46,3300.0,23.1289,23.1981,23.0893,23.1981,3300.0
2010-08-30 14:55:00,23.47,23.48,23.41,23.45,2400.0,23.208,23.2179,23.1487,23.1882,2400.0
2010-08-30 15:00:00,23.42,23.44,23.39,23.44,4400.0,23.1586,23.1783,23.1289,23.1783,4400.0
2010-08-30 15:05:00,23.43,23.43,23.37,23.39,3600.0,23.1684,23.1684,23.1091,23.1289,3600.0
2010-08-30 15:10:00,23.39,23.47,23.37,23.44,6000.0,23.1289,23.208,23.1091,23.1783,6000.0
2010-08-30 15:15:00,23.43,23.48,23.39,23.48,8000.0,23.1684,23.2179,23.1289,23.2179,8000.0
2010-08-30 15:20:00,23.46,23.53,23.44,23.53,6800.0,23.1981,23.2673,23.1783,23.2673,6800.0
2010-08-30 15:25:00,23.54,23.54,23.48,23.51,6600.0,23.2772,23.2772,23.2179,23.2476,6600.0
2010-08-30 15:30:00,23.54,23.57,23.5,23.51,16400.0,23.2772,23.3069,23.2377,23.2476,16400.0
2010-08-30 15:35:00,23.51,23.63,23.51,23.6,9500.0,23.2476,23.3662,23.2476,23.3365,9500.0
2010-08-30 15:40:00,23.6,23.63,23.58,23.6,9100.0,23.3365,23.3662,23.3168,23.3365,9100.0
2010-08-30 15:45:00,23.6,23.6,23.5,23.54,8100.0,23.3365,23.3365,23.2377,23.2772,8100.0
2010-08-30 15:50:00,23.52,23.56,23.49,23.51,11300.0,23.2574,23.297,23.2278,23.2476,11300.0
2010-08-30 15:55:00,23.51,23.56,23.5,23.53,16000.0,23.2476,23.297,23.2377,23.2673,16000.0
2010-08-31 09:30:00,23.56,23.56,23.2,23.25,28500.0,23.297,23.297,22.941,22.9905,28500.0
2010-08-31 09:35:00,23.25,23.25,23.0,23.0,3700.0,22.9905,22.9905,22.7432,22.7432,3700.0
2010-08-31 09:40:00,23.0,23.0,22.81,22.89,23400.0,22.7432,22.7432,22.5554,22.6345,23400.0
2010-08-31 09:45:00,22.92,23.06,22.9,23.05,13600.0,22.6641,22.8026,22.6444,22.7927,13600.0
2010-08-31 09:50:00,23.07,23.08,22.92,23.0,41100.0,22.8125,22.8224,22.6641,22.7432,41100.0
2010-08-31 09:55:00,23.0,23.0,22.89,22.94,61700.0,22.7432,22.7432,22.6345,22.6839,61700.0
2010-08-31 10:00:00,22.94,23.15,22.9,23.07,11800.0,22.6839,22.8916,22.6444,22.8125,11800.0
2010-08-31 10:05:00,23.04,23.21,23.04,23.19,3900.0,22.7828,22.9509,22.7828,22.9311,3900.0
2010-08-31 10:10:00,23.2,23.26,23.15,23.15,22900.0,22.941,23.0003,22.8916,22.8916,22900.0
2010-08-31 10:15:00,23.16,23.41,23.16,23.35,5000.0,22.9015,23.1487,22.9015,23.0893,5000.0
2010-08-31 10:20:00,23.35,23.46,23.32,23.46,2900.0,23.0893,23.1981,23.0597,23.1981,2900.0
2010-08-31 10:25:00,23.46,23.46,23.34,23.35,3500.0,23.1981,23.1981,23.0795,23.0893,3500.0
2010-08-31 10:30:00,23.34,23.4,23.32,23.33,4000.0,23.0795,23.1388,23.0597,23.0696,4000.0
2010-08-31 10:35:00,23.31,23.31,23.16,23.16,2700.0,23.0498,23.0498,22.9015,22.9015,2700.0
2010-08-31 10:40:00,23.17,23.17,23.11,23.15,4700.0,22.9113,22.9113,22.852,22.8916,4700.0
2010-08-31 10:45:00,23.17,23.17,23.09,23.13,1500.0,22.9113,22.9113,22.8322,22.8718,1500.0
2010-08-31 10:50:00,23.1,23.2,23.1,23.13,9400.0,22.8421,22.941,22.8421,22.8718,9400.0
2010-08-31 10:55:00,23.13,23.2,23.12,23.19,6400.0,22.8718,22.941,22.8619,22.9311,6400.0
2010-08-31 11:00:00,23.2,23.24,23.17,23.18,8000.0,22.941,22.9806,22.9113,22.9212,8000.0
2010-08-31 11:05:00,23.17,23.2,22.92,22.96,11000.0,22.9113,22.941,22.6641,22.7037,11000.0
2010-08-31 11:10:00,22.98,23.04,22.9,23.0,10700.0,22.7235,22.7828,22.6444,22.7432,10700.0
2010-08-31 11:15:00,23.0,23.0,22.92,22.96,11600.0,22.7432,22.7432,22.6641,22.7037,11600.0
2010-08-31 11:20:00,22.95,23.0,22.95,22.99,7800.0,22.6938,22.7432,22.6938,22.7334,7800.0
2010-08-31 11:25:00,22.99,23.02,22.95,22.96,9100.0,22.7334,22.763,22.6938,22.7037,9100.0
2010-08-31 11:30:00,22.94,23.14,22.94,23.03,15100.0,22.6839,22.8817,22.6839,22.7729,15100.0
2010-08-31 11:35:00,23.04,23.08,22.97,22.97,11800.0,22.7828,22.8224,22.7136,22.7136,11800.0
2010-08-31 11:40:00,22.97,23.03,22.97,22.99,1900.0,22.7136,22.7729,22.7136,22.7334,1900.0
2010-08-31 11:45:00,22.99,23.08,22.99,23.06,5200.0,22.7334,22.8224,22.7334,22.8026,5200.0
2010-08-31 11:50:00,23.05,23.26,22.99,23.21,10300.0,22.7927,23.0003,22.7334,22.9509,10300.0
2010-08-31 11:55:00,23.22,23.22,23.06,23.12,6300.0,22.9608,22.9608,22.8026,22.8619,6300.0
2010-08-31 12:00:00,23.12,23.17,23.11,23.16,2500.0,22.8619,22.9113,22.852,22.9015,2500.0
2010-08-31 12:05:00,23.18,23.23,23.01,23.01,4600.0,22.9212,22.9707,22.7531,22.7531,4600.0
2010-08-31 12:10:00,23.02,23.02,22.96,23.0,4200.0,22.763,22.763,22.7037,22.7432,4200.0
2010-08-31 12:15:00,23.01,23.02,23.0,23.02,2300.0,22.7531,22.763,22.7432,22.763,2300.0
2010-08-31 12:20:00,23.03,23.07,23.02,23.07,1600.0,22.7729,22.8125,22.763,22.8125,1600.0
2010-08-31 12:25:00,23.05,23.05,23.02,23.02,1000.0,22.7927,22.7927,22.763,22.763,1000.0
2010-08-31 12:30:00,23.03,23.07,23.02,23.06,2600.0,22.7729,22.8125,22.763,22.8026,2600.0
2010-08-31 12:35:00,23.07,23.07,23.05,23.05,700.0,22.8125,22.8125,22.7927,22.7927,700.0
2010-08-31 12:40:00,23.05,23.08,23.05,23.08,2000.0,22.7927,22.8224,22.7927,22.8224,2000.0
2010-08-31 12:45:00,23.08,23.14,23.08,23.14,1000.0,22.8224,22.8817,22.8224,22.8817,1000.0
2010-08-31 12:50:00,23.11,23.13,23.02,23.05,3000.0,22.852,22.8718,22.763,22.7927,3000.0
2010-08-31 12:55:00,23.03,23.05,22.97,23.0,18100.0,22.7729,22.7927,22.7136,22.7432,18100.0
2010-08-31 13:00:00,22.97,23.1,22.96,22.98,11500.0,22.7136,22.8421,22.7037,22.7235,11500.0
2010-08-31 13:05:00,22.99,22.99,22.97,22.97,1800.0,22.7334,22.7334,22.7136,22.7136,1800.0
2010-08-31 13:10:00,22.97,22.99,22.96,22.98,7800.0,22.7136,22.7334,22.7037,22.7235,7800.0
2010-08-31 13:15:00,22.97,22.97,22.96,22.96,6800.0,22.7136,22.7136,22.7037,22.7037,6800.0
2010-08-31 13:20:00,22.97,23.03,22.97,23.0,15300.0,22.7136,22.7729,22.7136,22.7432,15300.0
2010-08-31 13:25:00,23.01,23.05,23.0,23.05,2100.0,22.7531,22.7927,22.7432,22.7927,2100.0
2010-08-31 13:30:00,23.04,23.09,23.04,23.06,1600.0,22.7828,22.8322,22.7828,22.8026,1600.0
2010-08-31 13:35:00,23.06,23.2,23.06,23.2,2600.0,22.8026,22.941,22.8026,22.941,2600.0
2010-08-31 13:40:00,23.21,23.21,23.17,23.17,400.0,22.9509,22.9509,22.9113,22.9113,400.0
2010-08-31 13:45:00,23.16,23.16,23.07,23.08,1700.0,22.9015,22.9015,22.8125,22.8224,1700.0
2010-08-31 13:50:00,23.07,23.08,23.0,23.0,1500.0,22.8125,22.8224,22.7432,22.7432,1500.0
2010-08-31 13:55:00,23.01,23.02,23.0,23.0,1200.0,22.7531,22.763,22.7432,22.7432,1200.0
2010-08-31 14:00:00,23.0,23.01,22.91,22.95,6700.0,22.7432,22.7531,22.6543,22.6938,6700.0
2010-08-31 14:05:00,22.97,23.08,22.97,23.06,2200.0,22.7136,22.8224,22.7136,22.8026,2200.0
2010-08-31 14:10:00,23.05,23.08,23.0,23.07,2400.0,22.7927,22.8224,22.7432,22.8125,2400.0
2010-08-31 14:15:00,23.01,23.01,22.82,22.82,4100.0,22.7531,22.7531,22.5653,22.5653,4100.0
2010-08-31 14:20:00,22.82,22.83,22.76,22.76,12900.0,22.5653,22.5751,22.5059,22.5059,12900.0
2010-08-31 14:25:00,22.75,22.81,22.67,22.69,6800.0,22.496,22.5554,22.4169,22.4367,6800.0
2010-08-31 14:30:00,22.69,22.85,22.66,22.77,14500.0,22.4367,22.5949,22.407,22.5158,14500.0
2010-08-31 14:35:00,22.79,22.85,22.73,22.76,6600.0,22.5356,22.5949,22.4763,22.5059,6600.0
2010-08-31 14:40:00,22.76,22.8,22.7,22.72,8700.0,22.5059,22.5455,22.4466,22.4664,8700.0
2010-08-31 14:45:00,22.71,22.71,22.52,22.52,13400.0,22.4565,22.4565,22.2686,22.2686,13400.0
2010-08-31 14:50:00,22.51,22.61,22.45,22.61,16300.0,22.2587,22.3576,22.1994,22.3576,16300.0
2010-08-31 14:55:00,22.59,22.61,22.54,22.57,4900.0,22.3378,22.3576,22.2884,22.318,4900.0
2010-08-31 15:00:00,22.57,22.71,22.57,22.7,6100.0,22.318,22.4565,22.318,22.4466,6100.0
2010-08-31 15:05:00,22.69,22.69,22.6,22.6,6800.0,22.4367,22.4367,22.3477,22.3477,6800.0
2010-08-31 15:10:00,22.6,22.61,22.54,22.54,6400.0,22.3477,22.3576,22.2884,22.2884,6400.0
2010-08-31 15:15:00,22.54,22.61,22.54,22.61,5100.0,22.2884,22.3576,22.2884,22.3576,5100.0
2010-08-31 15:20:00,22.6,22.61,22.54,22.56,8100.0,22.3477,22.3576,22.2884,22.3082,8100.0
2010-08-31 15:25:00,22.57,22.61,22.56,22.6,6300.0,22.318,22.3576,22.3082,22.3477,6300.0
2010-08-31 15:30:00,22.6,22.66,22.59,22.63,28700.0,22.3477,22.407,22.3378,22.3774,28700.0
2010-08-31 15:35:00,22.63,22.63,22.57,22.58,9400.0,22.3774,22.3774,22.318,22.3279,9400.0
2010-08-31 15:40:00,22.59,22.72,22.58,22.72,9600.0,22.3378,22.4664,22.3279,22.4664,9600.0
2010-08-31 15:45:00,22.74,22.78,22.71,22.77,14200.0,22.4861,22.5257,22.4565,22.5158,14200.0
2010-08-31 15:50:00,22.76,22.79,22.66,22.68,14500.0,22.5059,22.5356,22.407,22.4268,14500.0
2010-08-31 15:55:00,22.68,22.71,22.64,22.65,19200.0,22.4268,22.4565,22.3873,22.3972,19200.0
2010-09-01 09:30:00,22.93,23.22,22.6,23.02,9500.0,22.674,22.9608,22.3477,22.763,9500.0
2010-09-01 09:35:00,23.04,23.04,22.82,22.96,2700.0,22.7828,22.7828,22.5653,22.7037,2700.0
2010-09-01 09:40:00,22.98,22.98,22.91,22.97,1600.0,22.7235,22.7235,22.6543,22.7136,1600.0
2010-09-01 09:45:00,22.98,23.1,22.97,22.97,4800.0,22.7235,22.8421,22.7136,22.7136,4800.0
2010-09-01 09:50:00,23.0,23.02,22.86,22.86,27500.0,22.7432,22.763,22.6048,22.6048,27500.0
2010-09-01 09:55:00,22.9,22.93,22.77,22.81,31700.0,22.6444,22.674,22.5158,22.5554,31700.0
2010-09-01 10:00:00,22.82,23.04,22.51,22.98,27200.0,22.5653,22.7828,22.2587,22.7235,27200.0
2010-09-01 10:05:00,23.0,23.01,22.97,23.0,9800.0,22.7432,22.7531,22.7136,22.7432,9800.0
2010-09-01 10:10:00,23.0,23.0,22.9,22.92,17500.0,22.7432,22.7432,22.6444,22.6641,17500.0
2010-09-01 10:15:00,22.96,22.98,22.94,22.98,10600.0,22.7037,22.7235,22.6839,22.7235,10600.0
2010-09-01 10:20:00,22.98,22.98,22.91,22.95,10200.0,22.7235,22.7235,22.6543,22.6938,10200.0
2010-09-01 10:25:00,22.96,22.96,22.83,22.83,34000.0,22.7037,22.7037,22.5751,22.5751,34000.0
2010-09-01 10:30:00,22.83,22.89,22.73,22.73,31600.0,22.5751,22.6345,22.4763,22.4763,31600.0
2010-09-01 10:35:00,22.73,22.73,22.31,22.36,83100.0,22.4763,22.4763,22.0609,22.1104,83100.0
2010-09-01 10:40:00,22.38,22.4,22.17,22.2,37100.0,22.1302,22.1499,21.9225,21.9522,37100.0
2010-09-01 10:45:00,22.2,22.28,22.07,22.19,96900.0,21.9522,22.0313,21.8236,21.9423,96900.0
2010-09-01 10:50:00,22.16,22.17,21.81,21.87,81300.0,21.9126,21.9225,21.5665,21.6259,81300.0
2010-09-01 10:55:00,21.88,21.98,21.85,21.9,73900.0,21.6357,21.7346,21.6061,21.6555,73900.0
2010-09-01 11:00:00,21.89,21.92,21.66,21.68,45300.0,21.6456,21.6753,21.4182,21.438,45300.0
2010-09-01 11:05:00,21.71,21.71,21.36,21.43,88200.0,21.4676,21.4676,21.1216,21.1908,88200.0
2010-09-01 11:10:00,21.47,21.5,21.17,21.35,66400.0,21.2303,21.26,20.9337,21.1117,66400.0
2010-09-01 11:15:00,21.34,21.34,21.11,21.13,52400.0,21.1018,21.1018,20.8743,20.8941,52400.0
2010-09-01 11:20:00,21.14,21.36,21.12,21.33,105600.0,20.904,21.1216,20.8842,21.0919,105600.0
2010-09-01 11:25:00,21.28,21.33,21.22,21.24,43100.0,21.0424,21.0919,20.9831,21.0029,43100.0
2010-09-01 11:30:00,21.27,21.4,21.16,21.16,81900.0,21.0326,21.1611,20.9238,20.9238,81900.0
2010-09-01 11:35:00,21.19,21.19,20.93,20.93,76500.0,20.9535,20.9535,20.6964,20.6964,76500.0
2010-09-01 11:40:00,20.95,21.07,20.81,20.89,107300.0,20.7161,20.8348,20.5777,20.6568,107300.0
2010-09-01 11:45:00,20.89,21.08,20.89,21.07,65700.0,20.6568,20.8447,20.6568,20.8348,65700.0
2010-09-01 11:50:00,21.09,21.09,20.98,20.99,27600.0,20.8546,20.8546,20.7458,20.7557,27600.0
2010-09-01 11:55:00,21.0,21.0,20.83,20.88,33700.0,20.7656,20.7656,20.5975,20.6469,33700.0
2010-09-01 12:00:00,20.88,21.0,20.83,21.0,50000.0,20.6469,20.7656,20.5975,20.7656,50000.0
2010-09-01 12:05:00,21.0,21.17,20.99,21.1,51000.0,20.7656,20.9337,20.7557,20.8645,51000.0
2010-09-01 12:10:00,21.1,21.15,21.09,21.13,13300.0,20.8645,20.9139,20.8546,20.8941,13300.0
2010-09-01 12:15:00,21.13,21.15,21.07,21.07,75600.0,20.8941,20.9139,20.8348,20.8348,75600.0
2010-09-01 12:20:00,21.09,21.1,21.05,21.07,19700.0,20.8546,20.8645,20.815,20.8348,19700.0
2010-09-01 12:25:00,21.08,21.09,20.86,20.86,30600.0,20.8447,20.8546,20.6271,20.6271,30600.0
2010-09-01 12:30:00,20.86,20.91,20.69,20.79,43700.0,20.6271,20.6766,20.459,20.5579,43700.0
2010-09-01 12:35:00,20.76,20.82,20.67,20.74,57600.0,20.5283,20.5876,20.4393,20.5085,57600.0
2010-09-01 12:40:00,20.74,20.8,20.72,20.78,22600.0,20.5085,20.5678,20.4887,20.548,22600.0
2010-09-01 12:45:00,20.77,20.79,20.7,20.79,18700.0,20.5381,20.5579,20.4689,20.5579,18700.0
2010-09-01 12:50:00,20.77,20.91,20.75,20.91,24200.0,20.5381,20.6766,20.5184,20.6766,24200.0
2010-09-01 12:55:00,20.86,21.1,20.86,21.07,34500.0,20.6271,20.8645,20.6271,20.8348,34500.0
2010-09-01 13:00:00,21.07,21.22,21.06,21.2,60500.0,20.8348,20.9831,20.8249,20.9633,60500.0
2010-09-01 13:05:00,21.21,21.46,21.21,21.42,105500.0,20.9732,21.2204,20.9732,21.1809,105500.0
2010-09-01 13:10:00,21.42,21.46,21.32,21.45,56800.0,21.1809,21.2204,21.082,21.2105,56800.0
2010-09-01 13:15:00,21.4,21.54,21.35,21.52,59600.0,21.1611,21.2995,21.1117,21.2798,59600.0
2010-09-01 13:20:00,21.52,21.55,21.4,21.49,53300.0,21.2798,21.3094,21.1611,21.2501,53300.0
2010-09-01 13:25:00,21.5,21.58,21.46,21.46,87100.0,21.26,21.3391,21.2204,21.2204,87100.0
2010-09-01 13:30:00,21.46,21.47,21.4,21.44,23400.0,21.2204,21.2303,21.1611,21.2007,23400.0
2010-09-01 13:35:00,21.44,21.48,21.35,21.35,29300.0,21.2007,21.2402,21.1117,21.1117,29300.0
2010-09-01 13:40:00,21.35,21.39,21.35,21.37,22800.0,21.1117,21.1512,21.1117,21.1314,22800.0
2010-09-01 13:45:00,21.37,21.43,21.37,21.43,15100.0,21.1314,21.1908,21.1314,21.1908,15100.0
2010-09-01 13:50:00,21.47,21.51,21.4,21.5,30400.0,21.2303,21.2699,21.1611,21.26,30400.0
2010-09-01 13:55:00,21.49,21.55,21.47,21.55,27300.0,21.2501,21.3094,21.2303,21.3094,27300.0
2010-09-01 14:00:00,21.55,21.7,21.49,21.69,65600.0,21.3094,21.4578,21.2501,21.4479,65600.0
2010-09-01 14:05:00,21.7,21.74,21.64,21.67,50800.0,21.4578,21.4973,21.3984,21.4281,50800.0
2010-09-01 14:10:00,21.68,21.68,21.61,21.65,18400.0,21.438,21.438,21.3688,21.4083,18400.0
2010-09-01 14:15:00,21.66,21.95,21.65,21.92,66700.0,21.4182,21.705,21.4083,21.6753,66700.0
2010-09-01 14:20:00,21.92,21.97,21.75,21.89,47900.0,21.6753,21.7247,21.5072,21.6456,47900.0
2010-09-01 14:25:00,21.85,21.88,21.79,21.79,6300.0,21.6061,21.6357,21.5468,21.5468,6300.0
2010-09-01 14:30:00,21.79,21.91,21.79,21.86,30700.0,21.5468,21.6654,21.5468,21.616,30700.0
2010-09-01 14:35:00,21.84,21.84,21.75,21.81,27100.0,21.5962,21.5962,21.5072,21.5665,27100.0
2010-09-01 14:40:00,21.81,21.84,21.8,21.84,8100.0,21.5665,21.5962,21.5566,21.5962,8100.0
2010-09-01 14:45:00,21.84,21.85,21.81,21.81,5900.0,21.5962,21.6061,21.5665,21.5665,5900.0
2010-09-01 14:50:00,21.81,21.82,21.64,21.68,27800.0,21.5665,21.5764,21.3984,21.438,27800.0
2010-09-01 14:55:00,21.65,21.79,21.6,21.79,27800.0,21.4083,21.5468,21.3589,21.5468,27800.0
2010-09-01 15:00:00,21.76,21.86,21.76,21.78,6100.0,21.5171,21.616,21.5171,21.5369,6100.0
2010-09-01 15:05:00,21.76,21.95,21.76,21.92,24600.0,21.5171,21.705,21.5171,21.6753,24600.0
2010-09-01 15:10:00,21.94,22.07,21.86,22.06,35700.0,21.6951,21.8236,21.616,21.8137,35700.0
2010-09-01 15:15:00,22.06,22.21,22.04,22.2,39200.0,21.8137,21.9621,21.794,21.9522,39200.0
2010-09-01 15:20:00,22.21,22.4,22.2,22.38,67100.0,21.9621,22.1499,21.9522,22.1302,67100.0
2010-09-01 15:25:00,22.38,22.5,22.34,22.45,82000.0,22.1302,22.2488,22.0906,22.1994,82000.0
2010-09-01 15:30:00,22.42,22.43,22.37,22.42,28400.0,22.1697,22.1796,22.1203,22.1697,28400.0
2010-09-01 15:35:00,22.42,22.42,22.28,22.34,25600.0,22.1697,22.1697,22.0313,22.0906,25600.0
2010-09-01 15:40:00,22.33,22.41,22.32,22.37,47800.0,22.0807,22.1598,22.0708,22.1203,47800.0
2010-09-01 15:45:00,22.35,22.41,22.32,22.32,22300.0,22.1005,22.1598,22.0708,22.0708,22300.0
2010-09-01 15:50:00,22.33,22.38,22.24,22.26,55000.0,22.0807,22.1302,21.9917,22.0115,55000.0
2010-09-01 15:55:00,22.27,22.3,22.24,22.29,79900.0,22.0214,22.0511,21.9917,22.0412,79900.0
2010-09-02 09:30:00,22.29,22.29,21.6,22.23,17500.0,22.0412,22.0412,21.3589,21.9818,17500.0
2010-09-02 09:35:00,22.3,22.5,22.25,22.43,26800.0,22.0511,22.2488,22.0016,22.1796,26800.0
2010-09-02 09:40:00,22.4,22.46,22.35,22.4,18800.0,22.1499,22.2093,22.1005,22.1499,18800.0
2010-09-02 09:45:00,22.41,22.55,22.41,22.54,14400.0,22.1598,22.2983,22.1598,22.2884,14400.0
2010-09-02 09:50:00,22.62,22.91,22.58,22.91,18800.0,22.3675,22.6543,22.3279,22.6543,18800.0
2010-09-02 09:55:00,22.9,23.2,22.89,23.2,21800.0,22.6444,22.941,22.6345,22.941,21800.0
2010-09-02 10:00:00,23.2,23.49,23.15,23.15,32100.0,22.941,23.2278,22.8916,22.8916,32100.0
2010-09-02 10:05:00,23.15,23.15,22.95,22.96,25700.0,22.8916,22.8916,22.6938,22.7037,25700.0
2010-09-02 10:10:00,22.96,23.05,22.83,22.94,9400.0,22.7037,22.7927,22.5751,22.6839,9400.0
2010-09-02 10:15:00,22.99,23.0,22.73,22.79,15200.0,22.7334,22.7432,22.4763,22.5356,15200.0
2010-09-02 10:20:00,22.8,23.0,22.8,22.97,15600.0,22.5455,22.7432,22.5455,22.7136,15600.0
2010-09-02 10:25:00,22.97,23.0,22.85,22.9,24200.0,22.7136,22.7432,22.5949,22.6444,24200.0
2010-09-02 10:30:00,22.92,22.95,22.86,22.9,18200.0,22.6641,22.6938,22.6048,22.6444,18200.0
2010-09-02 10:35:00,22.87,22.93,22.87,22.93,14100.0,22.6147,22.674,22.6147,22.674,14100.0
2010-09-02 10:40:00,22.93,22.98,22.9,22.9,11500.0,22.674,22.7235,22.6444,22.6444,11500.0
2010-09-02 10:45:00,22.89,23.04,22.89,23.04,6800.0,22.6345,22.7828,22.6345,22.7828,6800.0
2010-09-02 10:50:00,23.03,23.04,22.94,22.97,15900.0,22.7729,22.7828,22.6839,22.7136,15900.0
2010-09-02 10:55:00,22.98,23.0,22.95,22.99,10600.0,22.7235,22.7432,22.6938,22.7334,10600.0
2010-09-02 11:00:00,22.97,23.0,22.85,22.88,35900.0,22.7136,22.7432,22.5949,22.6246,35900.0
2010-09-02 11:05:00,22.88,22.88,22.75,22.85,15200.0,22.6246,22.6246,22.496,22.5949,15200.0
2010-09-02 11:10:00,22.85,22.85,22.82,22.82,6600.0,22.5949,22.5949,22.5653,22.5653,6600.0
2010-09-02 11:15:00,22.83,22.9,22.83,22.89,37700.0,22.5751,22.6444,22.5751,22.6345,37700.0
2010-09-02 11:20:00,22.89,22.9,22.87,22.87,13600.0,22.6345,22.6444,22.6147,22.6147,13600.0
2010-09-02 11:25:00,22.88,22.91,22.87,22.89,9200.0,22.6246,22.6543,22.6147,22.6345,9200.0
2010-09-02 11:30:00,22.89,22.92,22.87,22.9,24400.0,22.6345,22.6641,22.6147,22.6444,24400.0
2010-09-02 11:35:00,22.92,22.92,22.85,22.91,32000.0,22.6641,22.6641,22.5949,22.6543,32000.0
2010-09-02 11:40:00,22.92,22.92,22.87,22.89,28800.0,22.6641,22.6641,22.6147,22.6345,28800.0
2010-09-02 11:45:00,22.89,22.91,22.86,22.89,22900.0,22.6345,22.6543,22.6048,22.6345,22900.0
2010-09-02 11:50:00,22.9,22.91,22.88,22.89,17800.0,22.6444,22.6543,22.6246,22.6345,17800.0
2010-09-02 11:55:00,22.89,22.9,22.88,22.89,18000.0,22.6345,22.6444,22.6246,22.6345,18000.0
2010-09-02 12:00:00,22.89,22.9,22.88,22.89,13800.0,22.6345,22.6444,22.6246,22.6345,13800.0
2010-09-02 12:05:00,22.88,22.89,22.88,22.89,8800.0,22.6246,22.6345,22.6246,22.6345,8800.0
2010-09-02 12:10:00,22.89,22.91,22.83,22.85,24400.0,22.6345,22.6543,22.5751,22.5949,24400.0
2010-09-02 12:15:00,22.85,22.88,22.85,22.86,6100.0,22.5949,22.6246,22.5949,22.6048,6100.0
2010-09-02 12:20:00,22.86,22.9,22.86,22.89,4700.0,22.6048,22.6444,22.6048,22.6345,4700.0
2010-09-02 12:25:00,22.89,22.9,22.88,22.89,6500.0,22.6345,22.6444,22.6246,22.6345,6500.0
2010-09-02 12:30:00,22.88,22.9,22.87,22.89,9200.0,22.6246,22.6444,22.6147,22.6345,9200.0
2010-09-02 12:35:00,22.9,22.9,22.88,22.89,13600.0,22.6444,22.6444,22.6246,22.6345,13600.0
2010-09-02 12:40:00,22.9,22.9,22.88,22.88,11800.0,22.6444,22.6444,22.6246,22.6246,11800.0
2010-09-02 12:45:00,22.89,22.9,22.88,22.89,2200.0,22.6345,22.6444,22.6246,22.6345,2200.0
2010-09-02 12:50:00,22.89,22.9,22.85,22.86,2900.0,22.6345,22.6444,22.5949,22.6048,2900.0
2010-09-02 12:55:00,22.87,22.89,22.86,22.87,3300.0,22.6147,22.6345,22.6048,22.6147,3300.0
2010-09-02 13:00:00,22.89,22.89,22.86,22.88,6800.0,22.6345,22.6345,22.6048,22.6246,6800.0
2010-09-02 13:05:00,22.89,22.9,22.89,22.89,5400.0,22.6345,22.6444,22.6345,22.6345,5400.0
2010-09-02 13:10:00,22.9,22.9,22.84,22.84,9400.0,22.6444,22.6444,22.585,22.585,9400.0
2010-09-02 13:15:00,22.85,22.86,22.78,22.79,10900.0,22.5949,22.6048,22.5257,22.5356,10900.0
2010-09-02 13:20:00,22.8,22.81,22.79,22.79,6500.0,22.5455,22.5554,22.5356,22.5356,6500.0
2010-09-02 13:25:00,22.81,22.82,22.74,22.74,8000.0,22.5554,22.5653,22.4861,22.4861,8000.0
2010-09-02 13:30:00,22.75,22.75,22.74,22.74,8200.0,22.496,22.496,22.4861,22.4861,8200.0
2010-09-02 13:35:00,22.75,22.75,22.69,22.69,9400.0,22.496,22.496,22.4367,22.4367,9400.0
2010-09-02 13:40:00,22.69,22.75,22.69,22.74,1300.0,22.4367,22.496,22.4367,22.4861,1300.0
2010-09-02 13:45:00,22.75,22.75,22.73,22.75,14300.0,22.496,22.496,22.4763,22.496,14300.0
2010-09-02 13:50:00,22.75,22.75,22.72,22.74,2900.0,22.496,22.496,22.4664,22.4861,2900.0
2010-09-02 13:55:00,22.73,22.74,22.69,22.7,6300.0,22.4763,22.4861,22.4367,22.4466,6300.0
2010-09-02 14:00:00,22.71,22.75,22.7,22.72,11200.0,22.4565,22.496,22.4466,22.4664,11200.0
2010-09-02 14:05:00,22.72,22.75,22.7,22.74,10100.0,22.4664,22.496,22.4466,22.4861,10100.0
2010-09-02 14:10:00,22.74,22.75,22.72,22.75,7800.0,22.4861,22.496,22.4664,22.496,7800.0
2010-09-02 14:15:00,22.74,22.75,22.67,22.7,10100.0,22.4861,22.496,22.4169,22.4466,10100.0
2010-09-02 14:20:00,22.72,22.74,22.62,22.62,6600.0,22.4664,22.4861,22.3675,22.3675,6600.0
2010-09-02 14:25:00,22.65,22.66,22.55,22.55,43400.0,22.3972,22.407,22.2983,22.2983,43400.0
2010-09-02 14:30:00,22.56,22.61,22.54,22.58,13600.0,22.3082,22.3576,22.2884,22.3279,13600.0
2010-09-02 14:35:00,22.6,22.6,22.55,22.58,6700.0,22.3477,22.3477,22.2983,22.3279,6700.0
2010-09-02 14:40:00,22.58,22.6,22.52,22.52,6500.0,22.3279,22.3477,22.2686,22.2686,6500.0
2010-09-02 14:45:00,22.53,22.55,22.42,22.48,12500.0,22.2785,22.2983,22.1697,22.2291,12500.0
2010-09-02 14:50:00,22.49,22.49,22.4,22.42,10800.0,22.2389,22.2389,22.1499,22.1697,10800.0
2010-09-02 14:55:00,22.42,22.42,22.25,22.26,31300.0,22.1697,22.1697,22.0016,22.0115,31300.0
2010-09-02 15:00:00,22.27,22.28,22.21,22.22,16900.0,22.0214,22.0313,21.9621,21.972,16900.0
2010-09-02 15:05:00,22.22,22.26,22.11,22.2,30100.0,21.972,22.0115,21.8632,21.9522,30100.0
2010-09-02 15:10:00,22.23,22.36,22.22,22.31,85100.0,21.9818,22.1104,21.972,22.0609,85100.0
2010-09-02 15:15:00,22.3,22.52,22.3,22.48,15900.0,22.0511,22.2686,22.0511,22.2291,15900.0
2010-09-02 15:20:00,22.48,22.53,22.48,22.49,12800.0,22.2291,22.2785,22.2291,22.2389,12800.0
2010-09-02 15:25:00,22.5,22.5,22.41,22.44,12000.0,22.2488,22.2488,22.1598,22.1895,12000.0
2010-09-02 15:30:00,22.45,22.47,22.45,22.47,5000.0,22.1994,22.2192,22.1994,22.2192,5000.0
2010-09-02 15:35:00,22.47,22.48,22.37,22.44,24400.0,22.2192,22.2291,22.1203,22.1895,24400.0
2010-09-02 15:40:00,22.44,22.44,22.39,22.4,19300.0,22.1895,22.1895,22.1401,22.1499,19300.0
2010-09-02 15:45:00,22.41,22.45,22.39,22.42,42100.0,22.1598,22.1994,22.1401,22.1697,42100.0
2010-09-02 15:50:00,22.43,22.47,22.38,22.39,34000.0,22.1796,22.2192,22.1302,22.1401,34000.0
2010-09-02 15:55:00,22.39,22.41,22.18,22.2,99800.0,22.1401,22.1598,21.9324,21.9522,99800.0
2010-09-03 09:30:00,25.23,25.25,24.3,24.89,171200.0,24.9484,24.9681,24.0287,24.6121,171200.0
2010-09-03 09:35:00,24.91,24.93,24.6,24.68,103700.0,24.6319,24.6517,24.3254,24.4045,103700.0
2010-09-03 09:40:00,24.65,25.46,24.62,25.4,158700.0,24.3748,25.1758,24.3452,25.1165,158700.0
2010-09-03 09:45:00,25.4,25.42,25.13,25.3,109000.0,25.1165,25.1362,24.8495,25.0176,109000.0
2010-09-03 09:50:00,25.26,25.57,25.25,25.51,135400.0,24.978,25.2846,24.9681,25.2252,135400.0
2010-09-03 09:55:00,25.51,25.6,25.25,25.45,79400.0,25.2252,25.3142,24.9681,25.1659,79400.0
2010-09-03 10:00:00,25.4,25.71,25.4,25.67,68200.0,25.1165,25.423,25.1165,25.3834,68200.0
2010-09-03 10:05:00,25.66,25.83,25.6,25.68,66800.0,25.3736,25.5417,25.3142,25.3933,66800.0
2010-09-03 10:10:00,25.68,25.78,25.51,25.67,41500.0,25.3933,25.4922,25.2252,25.3834,41500.0
2010-09-03 10:15:00,25.67,25.98,25.63,25.95,81800.0,25.3834,25.69,25.3439,25.6603,81800.0
2010-09-03 10:20:00,25.92,26.07,25.72,26.03,62600.0,25.6306,25.779,25.4329,25.7394,62600.0
2010-09-03 10:25:00,26.03,26.21,25.88,25.97,75400.0,25.7394,25.9174,25.5911,25.6801,75400.0
2010-09-03 10:30:00,25.97,26.17,25.85,25.95,98200.0,25.6801,25.8779,25.5614,25.6603,98200.0
2010-09-03 10:35:00,25.94,25.95,25.83,25.86,54300.0,25.6504,25.6603,25.5417,25.5713,54300.0
2010-09-03 10:40:00,25.86,25.9,25.74,25.83,44800.0,25.5713,25.6109,25.4527,25.5417,44800.0
2010-09-03 10:45:00,25.85,25.85,25.72,25.72,29400.0,25.5614,25.5614,25.4329,25.4329,29400.0
2010-09-03 10:50:00,25.72,25.8,25.57,25.79,51300.0,25.4329,25.512,25.2846,25.5021,51300.0
2010-09-03 10:55:00,25.79,25.8,25.65,25.66,24400.0,25.5021,25.512,25.3637,25.3736,24400.0
2010-09-03 11:00:00,25.66,25.66,25.41,25.44,35500.0,25.3736,25.3736,25.1263,25.156,35500.0
2010-09-03 11:05:00,25.45,25.73,25.4,25.72,43900.0,25.1659,25.4428,25.1165,25.4329,43900.0
2010-09-03 11:10:00,25.72,25.95,25.72,25.95,73100.0,25.4329,25.6603,25.4329,25.6603,73100.0
2010-09-03 11:15:00,25.93,26.08,25.93,26.0,35000.0,25.6405,25.7889,25.6405,25.7098,35000.0
2010-09-03 11:20:00,25.99,26.0,25.87,25.98,37100.0,25.6999,25.7098,25.5812,25.69,37100.0
2010-09-03 11:25:00,25.98,26.0,25.92,25.92,26900.0,25.69,25.7098,25.6306,25.6306,26900.0
2010-09-03 11:30:00,25.93,25.98,25.85,25.92,26500.0,25.6405,25.69,25.5614,25.6306,26500.0
2010-09-03 11:35:00,25.91,25.91,25.74,25.83,25800.0,25.6208,25.6208,25.4527,25.5417,25800.0
2010-09-03 11:40:00,25.83,25.92,25.8,25.8,16500.0,25.5417,25.6306,25.512,25.512,16500.0
2010-09-03 11:45:00,25.82,25.96,25.8,25.93,13700.0,25.5318,25.6702,25.512,25.6405,13700.0
2010-09-03 11:50:00,25.92,25.98,25.9,25.96,18400.0,25.6306,25.69,25.6109,25.6702,18400.0
2010-09-03 11:55:00,25.96,26.06,25.96,26.01,23300.0,25.6702,25.7691,25.6702,25.7196,23300.0
2010-09-03 12:00:00,26.0,26.23,25.99,26.23,37500.0,25.7098,25.9372,25.6999,25.9372,37500.0
2010-09-03 12:05:00,26.24,26.25,26.13,26.19,21300.0,25.9471,25.957,25.8383,25.8976,21300.0
2010-09-03 12:10:00,26.2,26.23,26.1,26.22,14100.0,25.9075,25.9372,25.8086,25.9273,14100.0
2010-09-03 12:15:00,26.22,26.37,26.22,26.34,41100.0,25.9273,26.0756,25.9273,26.046,41100.0
2010-09-03 12:20:00,26.35,26.42,26.29,26.35,35800.0,26.0558,26.1251,25.9965,26.0558,35800.0
2010-09-03 12:25:00,26.37,26.38,26.24,26.26,21600.0,26.0756,26.0855,25.9471,25.9669,21600.0
2010-09-03 12:30:00,26.28,26.3,26.2,26.25,16300.0,25.9866,26.0064,25.9075,25.957,16300.0
2010-09-03 12:35:00,26.25,26.3,26.1,26.16,20600.0,25.957,26.0064,25.8086,25.868,20600.0
2010-09-03 12:40:00,26.16,26.21,26.14,26.17,7100.0,25.868,25.9174,25.8482,25.8779,7100.0
2010-09-03 12:45:00,26.17,26.18,26.02,26.07,12900.0,25.8779,25.8877,25.7295,25.779,12900.0
2010-09-03 12:50:00,26.07,26.11,26.07,26.1,6200.0,25.779,25.8185,25.779,25.8086,6200.0
2010-09-03 12:55:00,26.12,26.3,26.12,26.15,20700.0,25.8284,26.0064,25.8284,25.8581,20700.0
2010-09-03 13:00:00,26.15,26.2,26.11,26.11,14000.0,25.8581,25.9075,25.8185,25.8185,14000.0
2010-09-03 13:05:00,26.11,26.17,26.06,26.15,15500.0,25.8185,25.8779,25.7691,25.8581,15500.0
2010-09-03 13:10:00,26.15,26.17,26.13,26.14,6500.0,25.8581,25.8779,25.8383,25.8482,6500.0
2010-09-03 13:15:00,26.15,26.26,26.14,26.26,20800.0,25.8581,25.9669,25.8482,25.9669,20800.0
2010-09-03 13:20:00,26.26,26.31,26.25,26.31,8700.0,25.9669,26.0163,25.957,26.0163,8700.0
2010-09-03 13:25:00,26.32,26.36,26.23,26.23,20200.0,26.0262,26.0657,25.9372,25.9372,20200.0
2010-09-03 13:30:00,26.25,26.28,26.19,26.22,12800.0,25.957,25.9866,25.8976,25.9273,12800.0
2010-09-03 13:35:00,26.23,26.3,26.23,26.25,11100.0,25.9372,26.0064,25.9372,25.957,11100.0
2010-09-03 13:40:00,26.28,26.28,26.19,26.19,8700.0,25.9866,25.9866,25.8976,25.8976,8700.0
2010-09-03 13:45:00,26.19,26.21,26.18,26.21,14000.0,25.8976,25.9174,25.8877,25.9174,14000.0
2010-09-03 13:50:00,26.21,26.29,26.21,26.28,19100.0,25.9174,25.9965,25.9174,25.9866,19100.0
2010-09-03 13:55:00,26.27,26.28,26.23,26.24,27200.0,25.9767,25.9866,25.9372,25.9471,27200.0
2010-09-03 14:00:00,26.24,26.29,26.24,26.29,17700.0,25.9471,25.9965,25.9471,25.9965,17700.0
2010-09-03 14:05:00,26.29,26.42,26.21,26.4,48000.0,25.9965,26.1251,25.9174,26.1053,48000.0
2010-09-03 14:10:00,26.4,26.41,26.08,26.18,45800.0,26.1053,26.1152,25.7889,25.8877,45800.0
2010-09-03 14:15:00,26.19,26.22,26.06,26.15,36900.0,25.8976,25.9273,25.7691,25.8581,36900.0
2010-09-03 14:20:00,26.15,26.2,26.12,26.2,9200.0,25.8581,25.9075,25.8284,25.9075,9200.0
2010-09-03 14:25:00,26.21,26.24,26.16,26.18,16100.0,25.9174,25.9471,25.868,25.8877,16100.0
2010-09-03 14:30:00,26.18,26.21,26.17,26.19,15600.0,25.8877,25.9174,25.8779,25.8976,15600.0
2010-09-03 14:35:00,26.19,26.2,26.08,26.11,30200.0,25.8976,25.9075,25.7889,25.8185,30200.0
2010-09-03 14:40:00,26.12,26.19,26.11,26.19,19200.0,25.8284,25.8976,25.8185,25.8976,19200.0
2010-09-03 14:45:00,26.2,26.22,26.16,26.18,21200.0,25.9075,25.9273,25.868,25.8877,21200.0
2010-09-03 14:50:00,26.18,26.25,26.17,26.2,24400.0,25.8877,25.957,25.8779,25.9075,24400.0
2010-09-03 14:55:00,26.2,26.2,26.12,26.12,16900.0,25.9075,25.9075,25.8284,25.8284,16900.0
2010-09-03 15:00:00,26.12,26.12,26.05,26.1,19400.0,25.8284,25.8284,25.7592,25.8086,19400.0
2010-09-03 15:05:00,26.11,26.15,26.09,26.11,24900.0,25.8185,25.8581,25.7988,25.8185,24900.0
2010-09-03 15:10:00,26.12,26.12,26.0,26.0,32600.0,25.8284,25.8284,25.7098,25.7098,32600.0
2010-09-03 15:15:00,26.0,26.0,25.75,25.77,44500.0,25.7098,25.7098,25.4625,25.4823,44500.0
2010-09-03 15:20:00,25.78,25.96,25.77,25.96,19000.0,25.4922,25.6702,25.4823,25.6702,19000.0
2010-09-03 15:25:00,25.95,26.08,25.95,26.08,17300.0,25.6603,25.7889,25.6603,25.7889,17300.0
2010-09-03 15:30:00,26.08,26.2,26.08,26.17,42200.0,25.7889,25.9075,25.7889,25.8779,42200.0
2010-09-03 15:35:00,26.18,26.22,26.18,26.19,30800.0,25.8877,25.9273,25.8877,25.8976,30800.0
2010-09-03 15:40:00,26.2,26.37,26.19,26.36,42300.0,25.9075,26.0756,25.8976,26.0657,42300.0
2010-09-03 15:45:00,26.36,26.47,26.34,26.38,43800.0,26.0657,26.1745,26.046,26.0855,43800.0
2010-09-03 15:50:00,26.37,26.4,26.27,26.29,56300.0,26.0756,26.1053,25.9767,25.9965,56300.0
2010-09-03 15:55:00,26.29,26.35,26.27,26.3,77900.0,25.9965,26.0558,25.9767,26.0064,77900.0
2010-09-07 09:30:00,26.41,26.5,26.19,26.32,50800.0,26.1152,26.2042,25.8976,26.0262,50800.0
2010-09-07 09:35:00,26.38,26.47,26.22,26.37,21400.0,26.0855,26.1745,25.9273,26.0756,21400.0
2010-09-07 09:40:00,26.38,26.38,26.07,26.28,16900.0,26.0855,26.0855,25.779,25.9866,16900.0
2010-09-07 09:45:00,26.34,26.44,26.16,26.28,16300.0,26.046,26.1448,25.868,25.9866,16300.0
2010-09-07 09:50:00,26.25,26.32,26.23,26.25,8700.0,25.957,26.0262,25.9372,25.957,8700.0
2010-09-07 09:55:00,26.28,26.34,26.23,26.3,14200.0,25.9866,26.046,25.9372,26.0064,14200.0
2010-09-07 10:00:00,26.32,26.32,26.25,26.29,5900.0,26.0262,26.0262,25.957,25.9965,5900.0
2010-09-07 10:05:00,26.28,26.39,26.28,26.33,9800.0,25.9866,26.0954,25.9866,26.0361,9800.0
2010-09-07 10:10:00,26.34,26.34,26.28,26.28,6800.0,26.046,26.046,25.9866,25.9866,6800.0
2010-09-07 10:15:00,26.3,26.39,26.3,26.38,4300.0,26.0064,26.0954,26.0064,26.0855,4300.0
2010-09-07 10:20:00,26.39,26.39,26.28,26.32,24600.0,26.0954,26.0954,25.9866,26.0262,24600.0
2010-09-07 10:25:00,26.36,26.48,26.32,26.45,5000.0,26.0657,26.1844,26.0262,26.1547,5000.0
2010-09-07 10:30:00,26.48,26.48,26.23,26.23,14000.0,26.1844,26.1844,25.9372,25.9372,14000.0
2010-09-07 10:35:00,26.23,26.26,26.06,26.16,16100.0,25.9372,25.9669,25.7691,25.868,16100.0
2010-09-07 10:40:00,26.16,26.39,26.16,26.33,18000.0,25.868,26.0954,25.868,26.0361,18000.0
2010-09-07 10:45:00,26.33,26.43,26.33,26.37,8900.0,26.0361,26.135,26.0361,26.0756,8900.0
2010-09-07 10:50:00,26.4,26.43,26.36,26.4,8900.0,26.1053,26.135,26.0657,26.1053,8900.0
2010-09-07 10:55:00,26.4,26.49,26.38,26.4,9600.0,26.1053,26.1943,26.0855,26.1053,9600.0
2010-09-07 11:00:00,26.4,26.49,26.4,26.43,5600.0,26.1053,26.1943,26.1053,26.135,5600.0
2010-09-07 11:05:00,26.41,26.44,26.38,26.43,5500.0,26.1152,26.1448,26.0855,26.135,5500.0
2010-09-07 11:10:00,26.43,26.47,26.39,26.42,6100.0,26.135,26.1745,26.0954,26.1251,6100.0
2010-09-07 11:15:00,26.42,26.48,26.41,26.47,6600.0,26.1251,26.1844,26.1152,26.1745,6600.0
2010-09-07 11:20:00,26.47,26.49,26.41,26.45,9600.0,26.1745,26.1943,26.1152,26.1547,9600.0
2010-09-07 11:25:00,26.41,26.44,26.38,26.42,3500.0,26.1152,26.1448,26.0855,26.1251,3500.0
2010-09-07 11:30:00,26.45,26.49,26.35,26.35,8800.0,26.1547,26.1943,26.0558,26.0558,8800.0
2010-09-07 11:35:00,26.34,26.38,26.31,26.38,6300.0,26.046,26.0855,26.0163,26.0855,6300.0
2010-09-07 11:40:00,26.38,26.44,26.37,26.39,10200.0,26.0855,26.1448,26.0756,26.0954,10200.0
2010-09-07 11:45:00,26.4,26.45,26.38,26.44,8800.0,26.1053,26.1547,26.0855,26.1448,8800.0
2010-09-07 11:50:00,26.44,26.44,26.38,26.41,2500.0,26.1448,26.1448,26.0855,26.1152,2500.0
2010-09-07 11:55:00,26.37,26.47,26.37,26.45,9100.0,26.0756,26.1745,26.0756,26.1547,9100.0
2010-09-07 12:00:00,26.45,26.45,26.41,26.44,1700.0,26.1547,26.1547,26.1152,26.1448,1700.0
2010-09-07 12:05:00,26.44,26.49,26.42,26.45,22800.0,26.1448,26.1943,26.1251,26.1547,22800.0
2010-09-07 12:10:00,26.47,26.47,26.39,26.45,52800.0,26.1745,26.1745,26.0954,26.1547,52800.0
2010-09-07 12:15:00,26.42,26.45,26.42,26.44,3600.0,26.1251,26.1547,26.1251,26.1448,3600.0
2010-09-07 12:20:00,26.44,26.47,26.37,26.43,10900.0,26.1448,26.1745,26.0756,26.135,10900.0
2010-09-07 12:25:00,26.43,26.45,26.4,26.45,2000.0,26.135,26.1547,26.1053,26.1547,2000.0
2010-09-07 12:30:00,26.42,26.42,26.39,26.4,5700.0,26.1251,26.1251,26.0954,26.1053,5700.0
2010-09-07 12:35:00,26.44,26.44,26.41,26.41,1500.0,26.1448,26.1448,26.1152,26.1152,1500.0
2010-09-07 12:40:00,26.43,26.43,26.39,26.39,3700.0,26.135,26.135,26.0954,26.0954,3700.0
2010-09-07 12:45:00,26.41,26.41,26.28,26.31,5100.0,26.1152,26.1152,25.9866,26.0163,5100.0
2010-09-07 12:50:00,26.31,26.33,26.29,26.33,2700.0,26.0163,26.0361,25.9965,26.0361,2700.0
2010-09-07 12:55:00,26.33,26.37,26.28,26.37,6000.0,26.0361,26.0756,25.9866,26.0756,6000.0
2010-09-07 13:00:00,26.36,26.37,26.3,26.31,6500.0,26.0657,26.0756,26.0064,26.0163,6500.0
2010-09-07 13:05:00,26.31,26.32,26.3,26.31,2900.0,26.0163,26.0262,26.0064,26.0163,2900.0
2010-09-07 13:10:00,26.32,26.35,26.31,26.32,4800.0,26.0262,26.0558,26.0163,26.0262,4800.0
2010-09-07 13:15:00,26.3,26.34,26.29,26.34,7600.0,26.0064,26.046,25.9965,26.046,7600.0
2010-09-07 13:20:00,26.33,26.4,26.3,26.4,4900.0,26.0361,26.1053,26.0064,26.1053,4900.0
2010-09-07 13:25:00,26.4,26.41,26.35,26.38,4500.0,26.1053,26.1152,26.0558,26.0855,4500.0
2010-09-07 13:30:00,26.39,26.39,26.37,26.39,2200.0,26.0954,26.0954,26.0756,26.0954,2200.0
2010-09-07 13:35:00,26.39,26.43,26.38,26.38,3800.0,26.0954,26.135,26.0855,26.0855,3800.0
2010-09-07 13:40:00,26.36,26.44,26.36,26.44,6900.0,26.0657,26.1448,26.0657,26.1448,6900.0
2010-09-07 13:45:00,26.44,26.48,26.43,26.47,7500.0,26.1448,26.1844,26.135,26.1745,7500.0
2010-09-07 13:50:00,26.48,26.65,26.48,26.63,41400.0,26.1844,26.3525,26.1844,26.3327,41400.0
2010-09-07 13:55:00,26.65,26.74,26.64,26.72,15500.0,26.3525,26.4415,26.3426,26.4217,15500.0
2010-09-07 14:00:00,26.7,26.74,26.59,26.6,11900.0,26.4019,26.4415,26.2932,26.3031,11900.0
2010-09-07 14:05:00,26.61,26.63,26.48,26.5,10900.0,26.3129,26.3327,26.1844,26.2042,10900.0
2010-09-07 14:10:00,26.54,26.6,26.53,26.55,4800.0,26.2437,26.3031,26.2338,26.2536,4800.0
2010-09-07 14:15:00,26.57,26.66,26.56,26.66,12100.0,26.2734,26.3624,26.2635,26.3624,12100.0
2010-09-07 14:20:00,26.67,26.71,26.6,26.66,11800.0,26.3723,26.4118,26.3031,26.3624,11800.0
2010-09-07 14:25:00,26.67,26.67,26.58,26.6,2400.0,26.3723,26.3723,26.2833,26.3031,2400.0
2010-09-07 14:30:00,26.59,26.62,26.56,26.56,4100.0,26.2932,26.3228,26.2635,26.2635,4100.0
2010-09-07 14:35:00,26.55,26.63,26.52,26.52,4800.0,26.2536,26.3327,26.224,26.224,4800.0
2010-09-07 14:40:00,26.49,26.59,26.49,26.59,7800.0,26.1943,26.2932,26.1943,26.2932,7800.0
2010-09-07 14:45:00,26.58,26.61,26.48,26.55,10200.0,26.2833,26.3129,26.1844,26.2536,10200.0
2010-09-07 14:50:00,26.54,26.6,26.53,26.59,5700.0,26.2437,26.3031,26.2338,26.2932,5700.0
2010-09-07 14:55:00,26.59,26.59,26.51,26.59,5700.0,26.2932,26.2932,26.2141,26.2932,5700.0
2010-09-07 15:00:00,26.58,26.58,26.49,26.54,6800.0,26.2833,26.2833,26.1943,26.2437,6800.0
2010-09-07 15:05:00,26.55,26.55,26.38,26.45,8200.0,26.2536,26.2536,26.0855,26.1547,8200.0
2010-09-07 15:10:00,26.48,26.48,26.38,26.4,3100.0,26.1844,26.1844,26.0855,26.1053,3100.0
2010-09-07 15:15:00,26.4,26.4,26.35,26.4,9200.0,26.1053,26.1053,26.0558,26.1053,9200.0
2010-09-07 15:20:00,26.4,26.4,26.34,26.37,4400.0,26.1053,26.1053,26.046,26.0756,4400.0
2010-09-07 15:25:00,26.37,26.42,26.33,26.42,5100.0,26.0756,26.1251,26.0361,26.1251,5100.0
2010-09-07 15:30:00,26.43,26.48,26.41,26.42,13700.0,26.135,26.1844,26.1152,26.1251,13700.0
2010-09-07 15:35:00,26.43,26.5,26.42,26.46,10500.0,26.135,26.2042,26.1251,26.1646,10500.0
2010-09-07 15:40:00,26.45,26.49,26.45,26.49,8400.0,26.1547,26.1943,26.1547,26.1943,8400.0
2010-09-07 15:45:00,26.49,26.51,26.49,26.49,20100.0,26.1943,26.2141,26.1943,26.1943,20100.0
2010-09-07 15:50:00,26.49,26.49,26.39,26.4,25700.0,26.1943,26.1943,26.0954,26.1053,25700.0
2010-09-07 15:55:00,26.39,26.45,26.39,26.41,24600.0,26.0954,26.1547,26.0954,26.1152,24600.0
2010-09-08 09:30:00,26.75,26.75,26.48,26.55,65700.0,26.4514,26.4514,26.1844,26.2536,65700.0
2010-09-08 09:35:00,26.56,26.7,26.48,26.64,10900.0,26.2635,26.4019,26.1844,26.3426,10900.0
2010-09-08 09:40:00,26.63,26.92,26.6,26.9,43200.0,26.3327,26.6195,26.3031,26.5997,43200.0
2010-09-08 09:45:00,26.9,26.93,26.89,26.9,33200.0,26.5997,26.6294,26.5898,26.5997,33200.0
2010-09-08 09:50:00,26.9,26.9,26.74,26.79,18200.0,26.5997,26.5997,26.4415,26.4909,18200.0
2010-09-08 09:55:00,26.75,26.83,26.73,26.75,5900.0,26.4514,26.5305,26.4316,26.4514,5900.0
2010-09-08 10:00:00,26.79,26.79,26.64,26.67,10100.0,26.4909,26.4909,26.3426,26.3723,10100.0
2010-09-08 10:05:00,26.71,26.73,26.51,26.56,22900.0,26.4118,26.4316,26.2141,26.2635,22900.0
2010-09-08 10:10:00,26.56,26.65,26.55,26.62,15900.0,26.2635,26.3525,26.2536,26.3228,15900.0
2010-09-08 10:15:00,26.61,26.64,26.5,26.5,10200.0,26.3129,26.3426,26.2042,26.2042,10200.0
2010-09-08 10:20:00,26.52,26.52,26.4,26.41,12600.0,26.224,26.224,26.1053,26.1152,12600.0
2010-09-08 10:25:00,26.41,26.55,26.39,26.55,12200.0,26.1152,26.2536,26.0954,26.2536,12200.0
2010-09-08 10:30:00,26.51,26.56,26.49,26.56,2000.0,26.2141,26.2635,26.1943,26.2635,2000.0
2010-09-08 10:35:00,26.55,26.64,26.47,26.5,22400.0,26.2536,26.3426,26.1745,26.2042,22400.0
2010-09-08 10:40:00,26.52,26.58,26.52,26.53,5300.0,26.224,26.2833,26.224,26.2338,5300.0
2010-09-08 10:45:00,26.55,26.58,26.51,26.54,2200.0,26.2536,26.2833,26.2141,26.2437,2200.0
2010-09-08 10:50:00,26.52,26.6,26.52,26.57,3300.0,26.224,26.3031,26.224,26.2734,3300.0
2010-09-08 10:55:00,26.57,26.58,26.55,26.55,2100.0,26.2734,26.2833,26.2536,26.2536,2100.0
2010-09-08 11:00:00,26.57,26.67,26.57,26.67,5500.0,26.2734,26.3723,26.2734,26.3723,5500.0
2010-09-08 11:05:00,26.7,26.77,26.66,26.75,5100.0,26.4019,26.4712,26.3624,26.4514,5100.0
2010-09-08 11:10:00,26.71,26.71,26.65,26.65,1500.0,26.4118,26.4118,26.3525,26.3525,1500.0
2010-09-08 11:15:00,26.69,26.69,26.62,26.62,2800.0,26.3921,26.3921,26.3228,26.3228,2800.0
2010-09-08 11:20:00,26.62,26.64,26.6,26.6,8900.0,26.3228,26.3426,26.3031,26.3031,8900.0
2010-09-08 11:25:00,26.62,26.65,26.61,26.64,3700.0,26.3228,26.3525,26.3129,26.3426,3700.0
2010-09-08 11:30:00,26.64,26.65,26.64,26.64,2300.0,26.3426,26.3525,26.3426,26.3426,2300.0
2010-09-08 11:35:00,26.64,26.64,26.61,26.61,5100.0,26.3426,26.3426,26.3129,26.3129,5100.0
2010-09-08 11:40:00,26.61,26.62,26.54,26.57,7000.0,26.3129,26.3228,26.2437,26.2734,7000.0
2010-09-08 11:45:00,26.58,26.62,26.57,26.62,3500.0,26.2833,26.3228,26.2734,26.3228,3500.0
2010-09-08 11:50:00,26.62,26.63,26.6,26.6,9900.0,26.3228,26.3327,26.3031,26.3031,9900.0
2010-09-08 11:55:00,26.6,26.67,26.57,26.65,5500.0,26.3031,26.3723,26.2734,26.3525,5500.0
2010-09-08 12:00:00,26.68,26.68,26.64,26.66,4400.0,26.3822,26.3822,26.3426,26.3624,4400.0
2010-09-08 12:05:00,26.66,26.66,26.64,26.65,1200.0,26.3624,26.3624,26.3426,26.3525,1200.0
2010-09-08 12:10:00,26.7,26.7,26.64,26.69,4500.0,26.4019,26.4019,26.3426,26.3921,4500.0
2010-09-08 12:15:00,26.68,26.68,26.61,26.61,2900.0,26.3822,26.3822,26.3129,26.3129,2900.0
2010-09-08 12:20:00,26.64,26.65,26.6,26.61,4100.0,26.3426,26.3525,26.3031,26.3129,4100.0
2010-09-08 12:25:00,26.61,26.62,26.6,26.61,3600.0,26.3129,26.3228,26.3031,26.3129,3600.0
2010-09-08 12:30:00,26.62,26.7,26.62,26.66,8300.0,26.3228,26.4019,26.3228,26.3624,8300.0
2010-09-08 12:35:00,26.68,26.72,26.64,26.66,3500.0,26.3822,26.4217,26.3426,26.3624,3500.0
2010-09-08 12:40:00,26.65,26.74,26.62,26.74,7500.0,26.3525,26.4415,26.3228,26.4415,7500.0
2010-09-08 12:45:00,26.74,26.79,26.74,26.77,5700.0,26.4415,26.4909,26.4415,26.4712,5700.0
2010-09-08 12:50:00,26.78,26.81,26.76,26.78,3500.0,26.481,26.5107,26.4613,26.481,3500.0
2010-09-08 12:55:00,26.75,26.8,26.75,26.8,2300.0,26.4514,26.5008,26.4514,26.5008,2300.0
2010-09-08 13:00:00,26.8,26.8,26.73,26.73,2800.0,26.5008,26.5008,26.4316,26.4316,2800.0
2010-09-08 13:05:00,26.74,26.76,26.73,26.76,1600.0,26.4415,26.4613,26.4316,26.4613,1600.0
2010-09-08 13:10:00,26.76,26.8,26.76,26.8,1600.0,26.4613,26.5008,26.4613,26.5008,1600.0
2010-09-08 13:15:00,26.81,26.82,26.8,26.82,4700.0,26.5107,26.5206,26.5008,26.5206,4700.0
2010-09-08 13:20:00,26.81,26.83,26.81,26.81,6000.0,26.5107,26.5305,26.5107,26.5107,6000.0
2010-09-08 13:25:00,26.82,26.82,26.81,26.82,3700.0,26.5206,26.5206,26.5107,26.5206,3700.0
2010-09-08 13:30:00,26.82,26.82,26.81,26.81,1100.0,26.5206,26.5206,26.5107,26.5107,1100.0
2010-09-08 13:35:00,26.81,26.83,26.81,26.83,4300.0,26.5107,26.5305,26.5107,26.5305,4300.0
2010-09-08 13:40:00,26.82,26.82,26.72,26.72,4900.0,26.5206,26.5206,26.4217,26.4217,4900.0
2010-09-08 13:45:00,26.72,26.73,26.69,26.7,4500.0,26.4217,26.4316,26.3921,26.4019,4500.0
2010-09-08 13:50:00,26.72,26.78,26.72,26.77,3500.0,26.4217,26.481,26.4217,26.4712,3500.0
2010-09-08 13:55:00,26.77,26.81,26.76,26.81,7600.0,26.4712,26.5107,26.4613,26.5107,7600.0
2010-09-08 14:00:00,26.79,26.8,26.71,26.72,7300.0,26.4909,26.5008,26.4118,26.4217,7300.0
2010-09-08 14:05:00,26.72,26.78,26.7,26.75,7700.0,26.4217,26.481,26.4019,26.4514,7700.0
2010-09-08 14:10:00,26.75,26.78,26.7,26.78,5300.0,26.4514,26.481,26.4019,26.481,5300.0
2010-09-08 14:15:00,26.77,26.82,26.74,26.81,5400.0,26.4712,26.5206,26.4415,26.5107,5400.0
2010-09-08 14:20:00,26.84,26.84,26.82,26.84,1900.0,26.5404,26.5404,26.5206,26.5404,1900.0
2010-09-08 14:25:00,26.83,26.84,26.8,26.81,2000.0,26.5305,26.5404,26.5008,26.5107,2000.0
2010-09-08 14:30:00,26.81,26.82,26.76,26.76,4500.0,26.5107,26.5206,26.4613,26.4613,4500.0
2010-09-08 14:35:00,26.75,26.76,26.73,26.76,3700.0,26.4514,26.4613,26.4316,26.4613,3700.0
2010-09-08 14:40:00,26.76,26.91,26.76,26.82,15900.0,26.4613,26.6096,26.4613,26.5206,15900.0
2010-09-08 14:45:00,26.83,26.85,26.73,26.73,6800.0,26.5305,26.5503,26.4316,26.4316,6800.0
2010-09-08 14:50:00,26.74,26.77,26.72,26.76,8400.0,26.4415,26.4712,26.4217,26.4613,8400.0
2010-09-08 14:55:00,26.76,26.77,26.75,26.77,5900.0,26.4613,26.4712,26.4514,26.4712,5900.0
2010-09-08 15:00:00,26.77,26.86,26.77,26.85,5900.0,26.4712,26.5602,26.4712,26.5503,5900.0
2010-09-08 15:05:00,26.85,26.95,26.85,26.95,18100.0,26.5503,26.6492,26.5503,26.6492,18100.0
2010-09-08 15:10:00,26.94,26.95,26.84,26.84,11000.0,26.6393,26.6492,26.5404,26.5404,11000.0
2010-09-08 15:15:00,26.84,26.85,26.77,26.78,13200.0,26.5404,26.5503,26.4712,26.481,13200.0
2010-09-08 15:20:00,26.78,26.78,26.67,26.67,12300.0,26.481,26.481,26.3723,26.3723,12300.0
2010-09-08 15:25:00,26.68,26.74,26.67,26.67,11600.0,26.3822,26.4415,26.3723,26.3723,11600.0
2010-09-08 15:30:00,26.68,26.74,26.67,26.72,6600.0,26.3822,26.4415,26.3723,26.4217,6600.0
2010-09-08 15:35:00,26.72,26.82,26.7,26.76,11900.0,26.4217,26.5206,26.4019,26.4613,11900.0
2010-09-08 15:40:00,26.75,26.75,26.65,26.65,25100.0,26.4514,26.4514,26.3525,26.3525,25100.0
2010-09-08 15:45:00,26.66,26.68,26.65,26.67,23000.0,26.3624,26.3822,26.3525,26.3723,23000.0
2010-09-08 15:50:00,26.67,26.68,26.61,26.62,28000.0,26.3723,26.3822,26.3129,26.3228,28000.0
2010-09-08 15:55:00,26.63,26.74,26.62,26.68,32200.0,26.3327,26.4415,26.3228,26.3822,32200.0
2010-09-09 09:30:00,26.92,26.96,26.79,26.82,8700.0,26.6195,26.659,26.4909,26.5206,8700.0
2010-09-09 09:35:00,26.81,26.89,26.81,26.89,6600.0,26.5107,26.5898,26.5107,26.5898,6600.0
2010-09-09 09:40:00,26.89,26.9,26.84,26.86,2300.0,26.5898,26.5997,26.5404,26.5602,2300.0
2010-09-09 09:45:00,26.88,26.91,26.87,26.87,10800.0,26.5799,26.6096,26.57,26.57,10800.0
2010-09-09 09:50:00,26.82,26.95,26.82,26.89,20700.0,26.5206,26.6492,26.5206,26.5898,20700.0
2010-09-09 09:55:00,26.89,26.91,26.77,26.91,22100.0,26.5898,26.6096,26.4712,26.6096,22100.0
2010-09-09 10:00:00,26.9,26.91,26.77,26.78,9500.0,26.5997,26.6096,26.4712,26.481,9500.0
2010-09-09 10:05:00,26.77,26.77,26.64,26.65,4200.0,26.4712,26.4712,26.3426,26.3525,4200.0
2010-09-09 10:10:00,26.65,26.66,26.5,26.57,8800.0,26.3525,26.3624,26.2042,26.2734,8800.0
2010-09-09 10:15:00,26.6,26.6,26.5,26.5,3600.0,26.3031,26.3031,26.2042,26.2042,3600.0
2010-09-09 10:20:00,26.53,26.54,26.51,26.53,1800.0,26.2338,26.2437,26.2141,26.2338,1800.0
2010-09-09 10:25:00,26.57,26.57,26.56,26.56,400.0,26.2734,26.2734,26.2635,26.2635,400.0
2010-09-09 10:30:00,26.56,26.57,26.42,26.42,7200.0,26.2635,26.2734,26.1251,26.1251,7200.0
2010-09-09 10:35:00,26.4,26.4,26.32,26.33,2400.0,26.1053,26.1053,26.0262,26.0361,2400.0
2010-09-09 10:40:00,26.35,26.35,25.97,26.34,16400.0,26.0558,26.0558,25.6801,26.046,16400.0
2010-09-09 10:45:00,26.34,26.47,26.34,26.45,12100.0,26.046,26.1745,26.046,26.1547,12100.0
2010-09-09 10:50:00,26.46,26.47,26.43,26.47,5900.0,26.1646,26.1745,26.135,26.1745,5900.0
2010-09-09 10:55:00,26.47,26.5,26.46,26.47,3900.0,26.1745,26.2042,26.1646,26.1745,3900.0
2010-09-09 11:00:00,26.47,26.52,26.47,26.48,3700.0,26.1745,26.224,26.1745,26.1844,3700.0
2010-09-09 11:05:00,26.48,26.49,26.48,26.49,3700.0,26.1844,26.1943,26.1844,26.1943,3700.0
2010-09-09 11:10:00,26.49,26.59,26.49,26.58,6200.0,26.1943,26.2932,26.1943,26.2833,6200.0
2010-09-09 11:15:00,26.59,26.67,26.58,26.65,8000.0,26.2932,26.3723,26.2833,26.3525,8000.0
2010-09-09 11:20:00,26.63,26.65,26.63,26.65,1100.0,26.3327,26.3525,26.3327,26.3525,1100.0
2010-09-09 11:25:00,26.65,26.7,26.62,26.7,3100.0,26.3525,26.4019,26.3228,26.4019,3100.0
2010-09-09 11:30:00,26.71,26.76,26.69,26.76,10600.0,26.4118,26.4613,26.3921,26.4613,10600.0
2010-09-09 11:35:00,26.8,26.8,26.75,26.76,9400.0,26.5008,26.5008,26.4514,26.4613,9400.0
2010-09-09 11:40:00,26.75,26.76,26.75,26.76,1200.0,26.4514,26.4613,26.4514,26.4613,1200.0
2010-09-09 11:45:00,26.76,26.78,26.7,26.7,3500.0,26.4613,26.481,26.4019,26.4019,3500.0
2010-09-09 11:50:00,26.7,26.7,26.66,26.66,2800.0,26.4019,26.4019,26.3624,26.3624,2800.0
2010-09-09 11:55:00,26.63,26.64,26.63,26.64,800.0,26.3327,26.3426,26.3327,26.3426,800.0
2010-09-09 12:00:00,26.64,26.7,26.63,26.7,3000.0,26.3426,26.4019,26.3327,26.4019,3000.0
2010-09-09 12:05:00,26.7,26.7,26.67,26.67,5000.0,26.4019,26.4019,26.3723,26.3723,5000.0
2010-09-09 12:10:00,26.67,26.67,26.67,26.67,500.0,26.3723,26.3723,26.3723,26.3723,500.0
2010-09-09 12:15:00,26.67,26.67,26.64,26.64,1200.0,26.3723,26.3723,26.3426,26.3426,1200.0
2010-09-09 12:20:00,26.64,26.65,26.61,26.61,5100.0,26.3426,26.3525,26.3129,26.3129,5100.0
2010-09-09 12:25:00,26.62,26.62,26.61,26.61,3400.0,26.3228,26.3228,26.3129,26.3129,3400.0
2010-09-09 12:30:00,26.62,26.66,26.62,26.66,1700.0,26.3228,26.3624,26.3228,26.3624,1700.0
2010-09-09 12:35:00,26.66,26.68,26.65,26.68,4300.0,26.3624,26.3822,26.3525,26.3822,4300.0
2010-09-09 12:40:00,26.69,26.7,26.68,26.7,2900.0,26.3921,26.4019,26.3822,26.4019,2900.0
2010-09-09 12:45:00,26.68,26.69,26.68,26.68,3200.0,26.3822,26.3921,26.3822,26.3822,3200.0
2010-09-09 12:50:00,26.69,26.7,26.68,26.68,6100.0,26.3921,26.4019,26.3822,26.3822,6100.0
2010-09-09 12:55:00,26.68,26.68,26.6,26.6,6300.0,26.3822,26.3822,26.3031,26.3031,6300.0
2010-09-09 13:00:00,26.6,26.6,26.55,26.58,4300.0,26.3031,26.3031,26.2536,26.2833,4300.0
2010-09-09 13:05:00,26.58,26.58,26.47,26.47,5600.0,26.2833,26.2833,26.1745,26.1745,5600.0
2010-09-09 13:10:00,26.47,26.47,26.36,26.36,2500.0,26.1745,26.1745,26.0657,26.0657,2500.0
2010-09-09 13:15:00,26.36,26.39,26.36,26.39,1600.0,26.0657,26.0954,26.0657,26.0954,1600.0
2010-09-09 13:20:00,26.38,26.41,26.38,26.38,1700.0,26.0855,26.1152,26.0855,26.0855,1700.0
2010-09-09 13:25:00,26.38,26.38,26.3,26.3,2400.0,26.0855,26.0855,26.0064,26.0064,2400.0
2010-09-09 13:30:00,26.29,26.29,26.22,26.29,4300.0,25.9965,25.9965,25.9273,25.9965,4300.0
2010-09-09 13:35:00,26.32,26.38,26.32,26.35,2800.0,26.0262,26.0855,26.0262,26.0558,2800.0
2010-09-09 13:40:00,26.37,26.41,26.36,26.39,1200.0,26.0756,26.1152,26.0657,26.0954,1200.0
2010-09-09 13:45:00,26.35,26.44,26.35,26.44,2200.0,26.0558,26.1448,26.0558,26.1448,2200.0
2010-09-09 13:50:00,26.45,26.49,26.44,26.44,3800.0,26.1547,26.1943,26.1448,26.1448,3800.0
2010-09-09 13:55:00,26.44,26.44,26.32,26.34,3700.0,26.1448,26.1448,26.0262,26.046,3700.0
2010-09-09 14:00:00,26.34,26.35,26.32,26.33,1100.0,26.046,26.0558,26.0262,26.0361,1100.0
2010-09-09 14:05:00,26.33,26.33,26.23,26.23,3900.0,26.0361,26.0361,25.9372,25.9372,3900.0
2010-09-09 14:10:00,26.24,26.34,26.22,26.34,7600.0,25.9471,26.046,25.9273,26.046,7600.0
2010-09-09 14:15:00,26.34,26.37,26.33,26.37,5000.0,26.046,26.0756,26.0361,26.0756,5000.0
2010-09-09 14:20:00,26.37,26.4,26.37,26.38,2100.0,26.0756,26.1053,26.0756,26.0855,2100.0
2010-09-09 14:25:00,26.35,26.35,26.31,26.33,3100.0,26.0558,26.0558,26.0163,26.0361,3100.0
2010-09-09 14:30:00,26.33,26.36,26.32,26.36,2800.0,26.0361,26.0657,26.0262,26.0657,2800.0
2010-09-09 14:35:00,26.36,26.4,26.36,26.37,4500.0,26.0657,26.1053,26.0657,26.0756,4500.0
2010-09-09 14:40:00,26.37,26.37,26.33,26.35,3100.0,26.0756,26.0756,26.0361,26.0558,3100.0
2010-09-09 14:45:00,26.36,26.39,26.35,26.37,1700.0,26.0657,26.0954,26.0558,26.0756,1700.0
2010-09-09 14:50:00,26.38,26.38,26.32,26.32,2600.0,26.0855,26.0855,26.0262,26.0262,2600.0
2010-09-09 14:55:00,26.33,26.34,26.32,26.34,1400.0,26.0361,26.046,26.0262,26.046,1400.0
2010-09-09 15:00:00,26.37,26.38,26.35,26.35,2100.0,26.0756,26.0855,26.0558,26.0558,2100.0
2010-09-09 15:05:00,26.35,26.42,26.35,26.41,3500.0,26.0558,26.1251,26.0558,26.1152,3500.0
2010-09-09 15:10:00,26.41,26.43,26.41,26.42,2800.0,26.1152,26.135,26.1152,26.1251,2800.0
2010-09-09 15:15:00,26.42,26.48,26.42,26.48,6600.0,26.1251,26.1844,26.1251,26.1844,6600.0
2010-09-09 15:20:00,26.48,26.48,26.45,26.46,5000.0,26.1844,26.1844,26.1547,26.1646,5000.0
2010-09-09 15:25:00,26.46,26.47,26.45,26.46,7600.0,26.1646,26.1745,26.1547,26.1646,7600.0
2010-09-09 15:30:00,26.47,26.47,26.43,26.45,3100.0,26.1745,26.1745,26.135,26.1547,3100.0
2010-09-09 15:35:00,26.45,26.45,26.42,26.42,3400.0,26.1547,26.1547,26.1251,26.1251,3400.0
2010-09-09 15:40:00,26.42,26.43,26.32,26.33,12600.0,26.1251,26.135,26.0262,26.0361,12600.0
2010-09-09 15:45:00,26.31,26.32,26.29,26.3,13000.0,26.0163,26.0262,25.9965,26.0064,13000.0
2010-09-09 15:50:00,26.3,26.3,26.24,26.25,8900.0,26.0064,26.0064,25.9471,25.957,8900.0
2010-09-09 15:55:00,26.26,26.39,26.24,26.34,17900.0,25.9669,26.0954,25.9471,26.046,17900.0
2010-09-10 09:30:00,26.36,26.5,26.36,26.48,10300.0,26.0657,26.2042,26.0657,26.1844,10300.0
2010-09-10 09:35:00,26.5,26.5,26.4,26.46,3500.0,26.2042,26.2042,26.1053,26.1646,3500.0
2010-09-10 09:40:00,26.46,26.6,26.46,26.56,2900.0,26.1646,26.3031,26.1646,26.2635,2900.0
2010-09-10 09:45:00,26.57,26.57,26.5,26.53,2800.0,26.2734,26.2734,26.2042,26.2338,2800.0
2010-09-10 09:50:00,26.55,26.64,26.54,26.62,19100.0,26.2536,26.3426,26.2437,26.3228,19100.0
2010-09-10 09:55:00,26.59,26.67,26.59,26.62,3000.0,26.2932,26.3723,26.2932,26.3228,3000.0
2010-09-10 10:00:00,26.62,26.65,26.56,26.65,3000.0,26.3228,26.3525,26.2635,26.3525,3000.0
2010-09-10 10:05:00,26.62,26.64,26.6,26.63,3000.0,26.3228,26.3426,26.3031,26.3327,3000.0
2010-09-10 10:10:00,26.62,26.64,26.58,26.64,2000.0,26.3228,26.3426,26.2833,26.3426,2000.0
2010-09-10 10:15:00,26.59,26.62,26.56,26.62,1700.0,26.2932,26.3228,26.2635,26.3228,1700.0
2010-09-10 10:20:00,26.62,26.65,26.58,26.61,9200.0,26.3228,26.3525,26.2833,26.3129,9200.0
2010-09-10 10:25:00,26.58,26.59,26.54,26.56,1500.0,26.2833,26.2932,26.2437,26.2635,1500.0
2010-09-10 10:30:00,26.57,26.65,26.57,26.65,2900.0,26.2734,26.3525,26.2734,26.3525,2900.0
2010-09-10 10:35:00,26.63,26.66,26.63,26.65,2700.0,26.3327,26.3624,26.3327,26.3525,2700.0
2010-09-10 10:40:00,26.63,26.66,26.63,26.65,7600.0,26.3327,26.3624,26.3327,26.3525,7600.0
2010-09-10 10:45:00,26.64,26.67,26.59,26.65,19500.0,26.3426,26.3723,26.2932,26.3525,19500.0
2010-09-10 10:50:00,26.65,26.72,26.65,26.7,6000.0,26.3525,26.4217,26.3525,26.4019,6000.0
2010-09-10 10:55:00,26.69,26.75,26.69,26.75,3400.0,26.3921,26.4514,26.3921,26.4514,3400.0
2010-09-10 11:00:00,26.75,26.78,26.75,26.75,7600.0,26.4514,26.481,26.4514,26.4514,7600.0
2010-09-10 11:05:00,26.75,26.86,26.73,26.86,9400.0,26.4514,26.5602,26.4316,26.5602,9400.0
2010-09-10 11:10:00,26.84,26.88,26.83,26.84,6000.0,26.5404,26.5799,26.5305,26.5404,6000.0
2010-09-10 11:15:00,26.83,26.84,26.76,26.76,3200.0,26.5305,26.5404,26.4613,26.4613,3200.0
2010-09-10 11:20:00,26.76,26.84,26.76,26.82,8400.0,26.4613,26.5404,26.4613,26.5206,8400.0
2010-09-10 11:25:00,26.82,26.87,26.78,26.87,2500.0,26.5206,26.57,26.481,26.57,2500.0
2010-09-10 11:30:00,26.86,26.86,26.69,26.69,2600.0,26.5602,26.5602,26.3921,26.3921,2600.0
2010-09-10 11:35:00,26.69,26.69,26.63,26.64,2200.0,26.3921,26.3921,26.3327,26.3426,2200.0
2010-09-10 11:40:00,26.61,26.61,26.56,26.57,3800.0,26.3129,26.3129,26.2635,26.2734,3800.0
2010-09-10 11:45:00,26.56,26.59,26.56,26.58,1800.0,26.2635,26.2932,26.2635,26.2833,1800.0
2010-09-10 11:50:00,26.58,26.58,26.46,26.53,6800.0,26.2833,26.2833,26.1646,26.2338,6800.0
2010-09-10 11:55:00,26.53,26.53,26.47,26.53,7000.0,26.2338,26.2338,26.1745,26.2338,7000.0
2010-09-10 12:00:00,26.54,26.6,26.53,26.53,3500.0,26.2437,26.3031,26.2338,26.2338,3500.0
2010-09-10 12:05:00,26.54,26.54,26.45,26.45,2900.0,26.2437,26.2437,26.1547,26.1547,2900.0
2010-09-10 12:10:00,26.46,26.46,26.42,26.44,2300.0,26.1646,26.1646,26.1251,26.1448,2300.0
2010-09-10 12:15:00,26.44,26.45,26.39,26.39,1300.0,26.1448,26.1547,26.0954,26.0954,1300.0
2010-09-10 12:20:00,26.4,26.4,26.37,26.37,1500.0,26.1053,26.1053,26.0756,26.0756,1500.0
2010-09-10 12:25:00,26.39,26.4,26.39,26.39,900.0,26.0954,26.1053,26.0954,26.0954,900.0
2010-09-10 12:30:00,26.36,26.38,26.35,26.36,1900.0,26.0657,26.0855,26.0558,26.0657,1900.0
2010-09-10 12:35:00,26.34,26.35,26.31,26.33,1900.0,26.046,26.0558,26.0163,26.0361,1900.0
2010-09-10 12:40:00,26.3,26.48,26.28,26.45,10800.0,26.0064,26.1844,25.9866,26.1547,10800.0
2010-09-10 12:45:00,26.49,26.52,26.49,26.52,1400.0,26.1943,26.224,26.1943,26.224,1400.0
2010-09-10 12:50:00,26.52,26.58,26.52,26.56,2600.0,26.224,26.2833,26.224,26.2635,2600.0
2010-09-10 12:55:00,26.57,26.57,26.44,26.44,2100.0,26.2734,26.2734,26.1448,26.1448,2100.0
2010-09-10 13:00:00,26.43,26.43,26.38,26.4,2400.0,26.135,26.135,26.0855,26.1053,2400.0
2010-09-10 13:05:00,26.38,26.38,26.3,26.34,1800.0,26.0855,26.0855,26.0064,26.046,1800.0
2010-09-10 13:10:00,26.33,26.41,26.33,26.39,1700.0,26.0361,26.1152,26.0361,26.0954,1700.0
2010-09-10 13:15:00,26.41,26.41,26.34,26.37,2000.0,26.1152,26.1152,26.046,26.0756,2000.0
2010-09-10 13:20:00,26.4,26.4,26.32,26.32,900.0,26.1053,26.1053,26.0262,26.0262,900.0
2010-09-10 13:25:00,26.32,26.35,26.32,26.32,2400.0,26.0262,26.0558,26.0262,26.0262,2400.0
2010-09-10 13:30:00,26.32,26.4,26.28,26.4,3100.0,26.0262,26.1053,25.9866,26.1053,3100.0
2010-09-10 13:35:00,26.42,26.42,26.35,26.39,1800.0,26.1251,26.1251,26.0558,26.0954,1800.0
2010-09-10 13:40:00,26.39,26.4,26.33,26.33,900.0,26.0954,26.1053,26.0361,26.0361,900.0
2010-09-10 13:45:00,26.31,26.33,26.29,26.33,1400.0,26.0163,26.0361,25.9965,26.0361,1400.0
2010-09-10 13:50:00,26.33,26.33,26.32,26.32,1300.0,26.0361,26.0361,26.0262,26.0262,1300.0
2010-09-10 13:55:00,26.31,26.31,26.29,26.29,800.0,26.0163,26.0163,25.9965,25.9965,800.0
2010-09-10 14:00:00,26.29,26.32,26.29,26.31,6800.0,25.9965,26.0262,25.9965,26.0163,6800.0
2010-09-10 14:05:00,26.32,26.48,26.31,26.42,3400.0,26.0262,26.1844,26.0163,26.1251,3400.0
2010-09-10 14:10:00,26.43,26.45,26.4,26.4,2100.0,26.135,26.1547,26.1053,26.1053,2100.0
2010-09-10 14:15:00,26.39,26.39,26.34,26.38,3100.0,26.0954,26.0954,26.046,26.0855,3100.0
2010-09-10 14:20:00,26.39,26.45,26.39,26.45,2700.0,26.0954,26.1547,26.0954,26.1547,2700.0
2010-09-10 14:25:00,26.45,26.59,26.44,26.58,8600.0,26.1547,26.2932,26.1448,26.2833,8600.0
2010-09-10 14:30:00,26.59,26.6,26.53,26.53,5300.0,26.2932,26.3031,26.2338,26.2338,5300.0
2010-09-10 14:35:00,26.51,26.55,26.49,26.54,2800.0,26.2141,26.2536,26.1943,26.2437,2800.0
2010-09-10 14:40:00,26.5,26.55,26.43,26.55,2600.0,26.2042,26.2536,26.135,26.2536,2600.0
2010-09-10 14:45:00,26.54,26.54,26.43,26.43,2400.0,26.2437,26.2437,26.135,26.135,2400.0
2010-09-10 14:50:00,26.42,26.44,26.42,26.43,2600.0,26.1251,26.1448,26.1251,26.135,2600.0
2010-09-10 14:55:00,26.44,26.44,26.41,26.41,2000.0,26.1448,26.1448,26.1152,26.1152,2000.0
2010-09-10 15:00:00,26.41,26.44,26.4,26.41,5900.0,26.1152,26.1448,26.1053,26.1152,5900.0
2010-09-10 15:05:00,26.4,26.4,26.34,26.34,2600.0,26.1053,26.1053,26.046,26.046,2600.0
2010-09-10 15:10:00,26.34,26.34,26.32,26.32,2200.0,26.046,26.046,26.0262,26.0262,2200.0
2010-09-10 15:15:00,26.32,26.39,26.32,26.36,3100.0,26.0262,26.0954,26.0262,26.0657,3100.0
2010-09-10 15:20:00,26.34,26.39,26.32,26.32,10400.0,26.046,26.0954,26.0262,26.0262,10400.0
2010-09-10 15:25:00,26.32,26.34,26.31,26.31,5000.0,26.0262,26.046,26.0163,26.0163,5000.0
2010-09-10 15:30:00,26.31,26.33,26.29,26.29,9200.0,26.0163,26.0361,25.9965,25.9965,9200.0
2010-09-10 15:35:00,26.28,26.29,26.24,26.24,6600.0,25.9866,25.9965,25.9471,25.9471,6600.0
2010-09-10 15:40:00,26.23,26.27,26.22,26.25,6300.0,25.9372,25.9767,25.9273,25.957,6300.0
2010-09-10 15:45:00,26.24,26.26,26.22,26.22,4900.0,25.9471,25.9669,25.9273,25.9273,4900.0
2010-09-10 15:50:00,26.22,26.23,26.21,26.22,5200.0,25.9273,25.9372,25.9174,25.9273,5200.0
2010-09-10 15:55:00,26.22,26.27,26.19,26.24,17200.0,25.9273,25.9767,25.8976,25.9471,17200.0
2010-09-13 09:30:00,26.5,26.5,26.41,26.5,6900.0,26.2042,26.2042,26.1152,26.2042,6900.0
2010-09-13 09:35:00,26.53,26.8,26.53,26.77,23500.0,26.2338,26.5008,26.2338,26.4712,23500.0
2010-09-13 09:40:00,26.79,26.89,26.76,26.81,20300.0,26.4909,26.5898,26.4613,26.5107,20300.0
2010-09-13 09:45:00,26.84,26.87,26.76,26.77,4000.0,26.5404,26.57,26.4613,26.4712,4000.0
2010-09-13 09:50:00,26.73,26.9,26.72,26.88,8700.0,26.4316,26.5997,26.4217,26.5799,8700.0
2010-09-13 09:55:00,26.88,26.9,26.88,26.9,2300.0,26.5799,26.5997,26.5799,26.5997,2300.0
2010-09-13 10:00:00,26.9,26.9,26.88,26.9,2300.0,26.5997,26.5997,26.5799,26.5997,2300.0
2010-09-13 10:05:00,26.9,27.0,26.88,26.99,36300.0,26.5997,26.6986,26.5799,26.6887,36300.0
2010-09-13 10:10:00,27.0,27.25,26.96,27.24,52000.0,26.6986,26.9458,26.659,26.9359,52000.0
2010-09-13 10:15:00,27.26,27.35,27.26,27.27,21100.0,26.9557,27.0447,26.9557,26.9656,21100.0
2010-09-13 10:20:00,27.28,27.34,27.23,27.29,13000.0,26.9755,27.0348,26.926,26.9854,13000.0
2010-09-13 10:25:00,27.28,27.31,27.25,27.28,4100.0,26.9755,27.0051,26.9458,26.9755,4100.0
2010-09-13 10:30:00,27.31,27.33,27.21,27.21,8500.0,27.0051,27.0249,26.9062,26.9062,8500.0
2010-09-13 10:35:00,27.19,27.25,27.19,27.22,5300.0,26.8865,26.9458,26.8865,26.9161,5300.0
2010-09-13 10:40:00,27.22,27.23,27.15,27.18,5900.0,26.9161,26.926,26.8469,26.8766,5900.0
2010-09-13 10:45:00,27.22,27.25,27.22,27.24,6900.0,26.9161,26.9458,26.9161,26.9359,6900.0
2010-09-13 10:50:00,27.25,27.3,27.25,27.27,9300.0,26.9458,26.9952,26.9458,26.9656,9300.0
2010-09-13 10:55:00,27.26,27.29,27.26,27.28,2700.0,26.9557,26.9854,26.9557,26.9755,2700.0
2010-09-13 11:00:00,27.28,27.28,27.27,27.27,7000.0,26.9755,26.9755,26.9656,26.9656,7000.0
2010-09-13 11:05:00,27.28,27.28,27.27,27.27,3800.0,26.9755,26.9755,26.9656,26.9656,3800.0
2010-09-13 11:10:00,27.27,27.28,27.27,27.28,4400.0,26.9656,26.9755,26.9656,26.9755,4400.0
2010-09-13 11:15:00,27.28,27.35,27.27,27.32,20700.0,26.9755,27.0447,26.9656,27.015,20700.0
2010-09-13 11:20:00,27.32,27.33,27.31,27.33,4200.0,27.015,27.0249,27.0051,27.0249,4200.0
2010-09-13 11:25:00,27.34,27.36,27.33,27.35,4000.0,27.0348,27.0546,27.0249,27.0447,4000.0
2010-09-13 11:30:00,27.35,27.37,27.33,27.36,6600.0,27.0447,27.0645,27.0249,27.0546,6600.0
2010-09-13 11:35:00,27.36,27.37,27.33,27.37,7400.0,27.0546,27.0645,27.0249,27.0645,7400.0
2010-09-13 11:40:00,27.36,27.43,27.34,27.39,28500.0,27.0546,27.1238,27.0348,27.0842,28500.0
2010-09-13 11:45:00,27.39,27.44,27.39,27.41,4100.0,27.0842,27.1337,27.0842,27.104,4100.0
2010-09-13 11:50:00,27.41,27.43,27.4,27.42,3700.0,27.104,27.1238,27.0941,27.1139,3700.0
2010-09-13 11:55:00,27.41,27.43,27.39,27.42,12200.0,27.104,27.1238,27.0842,27.1139,12200.0
2010-09-13 12:00:00,27.42,27.43,27.42,27.42,3300.0,27.1139,27.1238,27.1139,27.1139,3300.0
2010-09-13 12:05:00,27.42,27.43,27.34,27.34,6500.0,27.1139,27.1238,27.0348,27.0348,6500.0
2010-09-13 12:10:00,27.38,27.41,27.38,27.39,4100.0,27.0744,27.104,27.0744,27.0842,4100.0
2010-09-13 12:15:00,27.39,27.41,27.29,27.31,9800.0,27.0842,27.104,26.9854,27.0051,9800.0
2010-09-13 12:20:00,27.31,27.32,27.18,27.2,14000.0,27.0051,27.015,26.8766,26.8964,14000.0
2010-09-13 12:25:00,27.26,27.36,27.24,27.33,3100.0,26.9557,27.0546,26.9359,27.0249,3100.0
2010-09-13 12:30:00,27.32,27.33,27.29,27.29,2300.0,27.015,27.0249,26.9854,26.9854,2300.0
2010-09-13 12:35:00,27.3,27.33,27.29,27.3,10400.0,26.9952,27.0249,26.9854,26.9952,10400.0
2010-09-13 12:40:00,27.29,27.32,27.29,27.31,4100.0,26.9854,27.015,26.9854,27.0051,4100.0
2010-09-13 12:45:00,27.32,27.37,27.32,27.34,6000.0,27.015,27.0645,27.015,27.0348,6000.0
2010-09-13 12:50:00,27.34,27.34,27.28,27.3,4700.0,27.0348,27.0348,26.9755,26.9952,4700.0
2010-09-13 12:55:00,27.27,27.31,27.27,27.3,1100.0,26.9656,27.0051,26.9656,26.9952,1100.0
2010-09-13 13:00:00,27.3,27.33,27.3,27.32,2400.0,26.9952,27.0249,26.9952,27.015,2400.0
2010-09-13 13:05:00,27.33,27.33,27.28,27.32,6400.0,27.0249,27.0249,26.9755,27.015,6400.0
2010-09-13 13:10:00,27.32,27.32,27.32,27.32,700.0,27.015,27.015,27.015,27.015,700.0
2010-09-13 13:15:00,27.32,27.33,27.31,27.33,800.0,27.015,27.0249,27.0051,27.0249,800.0
2010-09-13 13:20:00,27.32,27.39,27.32,27.39,7600.0,27.015,27.0842,27.015,27.0842,7600.0
2010-09-13 13:25:00,27.4,27.48,27.39,27.43,6900.0,27.0941,27.1732,27.0842,27.1238,6900.0
2010-09-13 13:30:00,27.44,27.46,27.42,27.46,2700.0,27.1337,27.1535,27.1139,27.1535,2700.0
2010-09-13 13:35:00,27.46,27.48,27.45,27.45,3300.0,27.1535,27.1732,27.1436,27.1436,3300.0
2010-09-13 13:40:00,27.45,27.46,27.44,27.44,1700.0,27.1436,27.1535,27.1337,27.1337,1700.0
2010-09-13 13:45:00,27.45,27.49,27.45,27.46,7200.0,27.1436,27.1831,27.1436,27.1535,7200.0
2010-09-13 13:50:00,27.46,27.47,27.44,27.45,3100.0,27.1535,27.1633,27.1337,27.1436,3100.0
2010-09-13 13:55:00,27.46,27.46,27.44,27.45,2100.0,27.1535,27.1535,27.1337,27.1436,2100.0
2010-09-13 14:00:00,27.46,27.47,27.37,27.37,11300.0,27.1535,27.1633,27.0645,27.0645,11300.0
2010-09-13 14:05:00,27.37,27.38,27.37,27.38,3200.0,27.0645,27.0744,27.0645,27.0744,3200.0
2010-09-13 14:10:00,27.38,27.41,27.37,27.41,5200.0,27.0744,27.104,27.0645,27.104,5200.0
2010-09-13 14:15:00,27.41,27.49,27.39,27.48,8500.0,27.104,27.1831,27.0842,27.1732,8500.0
2010-09-13 14:20:00,27.48,27.49,27.44,27.44,7100.0,27.1732,27.1831,27.1337,27.1337,7100.0
2010-09-13 14:25:00,27.44,27.5,27.44,27.49,13100.0,27.1337,27.193,27.1337,27.1831,13100.0
2010-09-13 14:30:00,27.5,27.5,27.46,27.49,11300.0,27.193,27.193,27.1535,27.1831,11300.0
2010-09-13 14:35:00,27.5,27.5,27.49,27.49,14100.0,27.193,27.193,27.1831,27.1831,14100.0
2010-09-13 14:40:00,27.5,27.58,27.49,27.58,46600.0,27.193,27.2721,27.1831,27.2721,46600.0
2010-09-13 14:45:00,27.57,27.6,27.55,27.57,11000.0,27.2622,27.2919,27.2425,27.2622,11000.0
2010-09-13 14:50:00,27.55,27.63,27.55,27.61,15400.0,27.2425,27.3216,27.2425,27.3018,15400.0
2010-09-13 14:55:00,27.62,27.64,27.56,27.58,8000.0,27.3117,27.3314,27.2523,27.2721,8000.0
2010-09-13 15:00:00,27.59,27.59,27.48,27.48,5200.0,27.282,27.282,27.1732,27.1732,5200.0
2010-09-13 15:05:00,27.46,27.51,27.45,27.5,6900.0,27.1535,27.2029,27.1436,27.193,6900.0
2010-09-13 15:10:00,27.5,27.53,27.48,27.53,5300.0,27.193,27.2227,27.1732,27.2227,5300.0
2010-09-13 15:15:00,27.53,27.56,27.53,27.55,7400.0,27.2227,27.2523,27.2227,27.2425,7400.0
2010-09-13 15:20:00,27.56,27.58,27.55,27.57,3700.0,27.2523,27.2721,27.2425,27.2622,3700.0
2010-09-13 15:25:00,27.57,27.64,27.57,27.62,12100.0,27.2622,27.3314,27.2622,27.3117,12100.0
2010-09-13 15:30:00,27.62,27.63,27.6,27.61,4400.0,27.3117,27.3216,27.2919,27.3018,4400.0
2010-09-13 15:35:00,27.61,27.64,27.58,27.64,8700.0,27.3018,27.3314,27.2721,27.3314,8700.0
2010-09-13 15:40:00,27.64,27.7,27.63,27.7,10700.0,27.3314,27.3908,27.3216,27.3908,10700.0
2010-09-13 15:45:00,27.69,27.7,27.65,27.69,14600.0,27.3809,27.3908,27.3413,27.3809,14600.0
2010-09-13 15:50:00,27.68,27.7,27.65,27.69,11000.0,27.371,27.3908,27.3413,27.3809,11000.0
2010-09-13 15:55:00,27.66,27.69,27.61,27.62,26800.0,27.3512,27.3809,27.3018,27.3117,26800.0
2010-09-14 09:30:00,27.52,27.75,27.51,27.7,17300.0,27.2128,27.4402,27.2029,27.3908,17300.0
2010-09-14 09:35:00,27.61,27.64,27.52,27.52,4200.0,27.3018,27.3314,27.2128,27.2128,4200.0
2010-09-14 09:40:00,27.53,27.54,27.34,27.45,10700.0,27.2227,27.2326,27.0348,27.1436,10700.0
2010-09-14 09:45:00,27.45,27.58,27.41,27.58,5000.0,27.1436,27.2721,27.104,27.2721,5000.0
2010-09-14 09:50:00,27.63,27.74,27.61,27.74,7900.0,27.3216,27.4303,27.3018,27.4303,7900.0
2010-09-14 09:55:00,27.74,27.79,27.74,27.79,14200.0,27.4303,27.4798,27.4303,27.4798,14200.0
2010-09-14 10:00:00,27.79,27.8,27.75,27.75,8000.0,27.4798,27.4897,27.4402,27.4402,8000.0
2010-09-14 10:05:00,27.76,27.78,27.71,27.71,7700.0,27.4501,27.4699,27.4007,27.4007,7700.0
2010-09-14 10:10:00,27.7,27.77,27.66,27.67,21900.0,27.3908,27.46,27.3512,27.3611,21900.0
2010-09-14 10:15:00,27.7,27.79,27.7,27.78,4500.0,27.3908,27.4798,27.3908,27.4699,4500.0
2010-09-14 10:20:00,27.78,27.96,27.77,27.96,26100.0,27.4699,27.6479,27.46,27.6479,26100.0
2010-09-14 10:25:00,27.95,27.99,27.94,27.97,3800.0,27.638,27.6775,27.6281,27.6578,3800.0
2010-09-14 10:30:00,27.98,27.99,27.95,27.97,7500.0,27.6677,27.6775,27.638,27.6578,7500.0
2010-09-14 10:35:00,27.94,28.02,27.94,27.99,58400.0,27.6281,27.7072,27.6281,27.6775,58400.0
2010-09-14 10:40:00,28.0,28.24,27.98,28.2,33200.0,27.6874,27.9248,27.6677,27.8852,33200.0
2010-09-14 10:45:00,28.19,28.22,28.14,28.19,10300.0,27.8753,27.905,27.8259,27.8753,10300.0
2010-09-14 10:50:00,28.19,28.37,28.18,28.32,12600.0,27.8753,28.0533,27.8654,28.0039,12600.0
2010-09-14 10:55:00,28.32,28.43,28.31,28.4,7000.0,28.0039,28.1126,27.994,28.083,7000.0
2010-09-14 11:00:00,28.37,28.38,28.15,28.15,8100.0,28.0533,28.0632,27.8358,27.8358,8100.0
2010-09-14 11:05:00,28.15,28.41,28.15,28.41,7000.0,27.8358,28.0929,27.8358,28.0929,7000.0
2010-09-14 11:10:00,28.43,28.5,28.4,28.5,17200.0,28.1126,28.1818,28.083,28.1818,17200.0
2010-09-14 11:15:00,28.5,28.66,28.5,28.59,32600.0,28.1818,28.3401,28.1818,28.2708,32600.0
2010-09-14 11:20:00,28.58,28.6,28.45,28.51,18300.0,28.261,28.2807,28.1324,28.1917,18300.0
2010-09-14 11:25:00,28.53,28.58,28.52,28.56,13500.0,28.2115,28.261,28.2016,28.2412,13500.0
2010-09-14 11:30:00,28.57,28.65,28.57,28.63,20200.0,28.2511,28.3302,28.2511,28.3104,20200.0
2010-09-14 11:35:00,28.61,28.79,28.61,28.78,15600.0,28.2906,28.4686,28.2906,28.4587,15600.0
2010-09-14 11:40:00,28.8,28.89,28.75,28.88,16300.0,28.4785,28.5675,28.4291,28.5576,16300.0
2010-09-14 11:45:00,28.9,28.97,28.84,28.95,14900.0,28.5774,28.6466,28.5181,28.6268,14900.0
2010-09-14 11:50:00,28.94,29.03,28.94,28.98,36100.0,28.6169,28.7059,28.6169,28.6565,36100.0
2010-09-14 11:55:00,28.98,29.15,28.98,29.15,22800.0,28.6565,28.8246,28.6565,28.8246,22800.0
2010-09-14 12:00:00,29.14,29.15,29.07,29.1,14700.0,28.8147,28.8246,28.7455,28.7752,14700.0
2010-09-14 12:05:00,29.07,29.25,29.02,29.02,25900.0,28.7455,28.9235,28.696,28.696,25900.0
2010-09-14 12:10:00,29.05,29.17,29.02,29.13,6500.0,28.7257,28.8444,28.696,28.8048,6500.0
2010-09-14 12:15:00,29.13,29.15,28.9,28.96,13000.0,28.8048,28.8246,28.5774,28.6367,13000.0
2010-09-14 12:20:00,28.91,28.97,28.91,28.92,6200.0,28.5873,28.6466,28.5873,28.5972,6200.0
2010-09-14 12:25:00,28.92,29.07,28.91,29.04,6200.0,28.5972,28.7455,28.5873,28.7158,6200.0
2010-09-14 12:30:00,29.05,29.05,28.91,29.0,9600.0,28.7257,28.7257,28.5873,28.6763,9600.0
2010-09-14 12:35:00,29.0,29.01,28.91,28.98,8500.0,28.6763,28.6862,28.5873,28.6565,8500.0
2010-09-14 12:40:00,28.99,29.03,28.95,29.02,7400.0,28.6664,28.7059,28.6268,28.696,7400.0
2010-09-14 12:45:00,29.0,29.02,28.79,28.8,12100.0,28.6763,28.696,28.4686,28.4785,12100.0
2010-09-14 12:50:00,28.82,28.92,28.81,28.91,7600.0,28.4983,28.5972,28.4884,28.5873,7600.0
2010-09-14 12:55:00,28.93,28.94,28.89,28.93,5400.0,28.607,28.6169,28.5675,28.607,5400.0
2010-09-14 13:00:00,28.93,28.97,28.89,28.97,6700.0,28.607,28.6466,28.5675,28.6466,6700.0
2010-09-14 13:05:00,28.98,29.01,28.95,29.0,7000.0,28.6565,28.6862,28.6268,28.6763,7000.0
2010-09-14 13:10:00,28.99,29.01,28.98,29.0,6900.0,28.6664,28.6862,28.6565,28.6763,6900.0
2010-09-14 13:15:00,29.01,29.07,28.99,29.06,9700.0,28.6862,28.7455,28.6664,28.7356,9700.0
2010-09-14 13:20:00,29.06,29.08,28.96,29.0,8800.0,28.7356,28.7554,28.6367,28.6763,8800.0
2010-09-14 13:25:00,29.0,29.07,28.99,29.06,10800.0,28.6763,28.7455,28.6664,28.7356,10800.0
2010-09-14 13:30:00,29.06,29.07,28.96,28.99,11200.0,28.7356,28.7455,28.6367,28.6664,11200.0
2010-09-14 13:35:00,29.0,29.08,28.98,29.0,8000.0,28.6763,28.7554,28.6565,28.6763,8000.0
2010-09-14 13:40:00,29.02,29.02,28.97,28.97,5300.0,28.696,28.696,28.6466,28.6466,5300.0
2010-09-14 13:45:00,28.96,28.99,28.89,28.99,9400.0,28.6367,28.6664,28.5675,28.6664,9400.0
2010-09-14 13:50:00,28.99,29.0,28.98,28.99,5300.0,28.6664,28.6763,28.6565,28.6664,5300.0
2010-09-14 13:55:00,28.99,29.0,28.95,29.0,5800.0,28.6664,28.6763,28.6268,28.6763,5800.0
2010-09-14 14:00:00,28.99,29.0,28.93,28.97,7800.0,28.6664,28.6763,28.607,28.6466,7800.0
2010-09-14 14:05:00,28.97,29.02,28.97,29.02,6600.0,28.6466,28.696,28.6466,28.696,6600.0
2010-09-14 14:10:00,29.02,29.04,28.92,28.99,19500.0,28.696,28.7158,28.5972,28.6664,19500.0
2010-09-14 14:15:00,28.99,28.99,28.92,28.92,7100.0,28.6664,28.6664,28.5972,28.5972,7100.0
2010-09-14 14:20:00,28.92,28.96,28.88,28.94,8200.0,28.5972,28.6367,28.5576,28.6169,8200.0
2010-09-14 14:25:00,28.95,28.95,28.85,28.85,14300.0,28.6268,28.6268,28.5279,28.5279,14300.0
2010-09-14 14:30:00,28.87,28.87,28.79,28.82,7200.0,28.5477,28.5477,28.4686,28.4983,7200.0
2010-09-14 14:35:00,28.82,28.88,28.81,28.87,6500.0,28.4983,28.5576,28.4884,28.5477,6500.0
2010-09-14 14:40:00,28.88,28.88,28.83,28.85,6600.0,28.5576,28.5576,28.5082,28.5279,6600.0
2010-09-14 14:45:00,28.85,28.86,28.76,28.76,6600.0,28.5279,28.5378,28.4389,28.4389,6600.0
2010-09-14 14:50:00,28.76,28.86,28.73,28.79,11500.0,28.4389,28.5378,28.4093,28.4686,11500.0
2010-09-14 14:55:00,28.79,28.8,28.72,28.73,7300.0,28.4686,28.4785,28.3994,28.4093,7300.0
2010-09-14 15:00:00,28.73,28.77,28.71,28.76,7700.0,28.4093,28.4488,28.3895,28.4389,7700.0
2010-09-14 15:05:00,28.75,28.77,28.71,28.75,10900.0,28.4291,28.4488,28.3895,28.4291,10900.0
2010-09-14 15:10:00,28.75,28.76,28.67,28.7,11500.0,28.4291,28.4389,28.35,28.3796,11500.0
2010-09-14 15:15:00,28.67,28.7,28.64,28.66,11800.0,28.35,28.3796,28.3203,28.3401,11800.0
2010-09-14 15:20:00,28.67,28.67,28.6,28.6,9000.0,28.35,28.35,28.2807,28.2807,9000.0
2010-09-14 15:25:00,28.61,28.66,28.58,28.66,10100.0,28.2906,28.3401,28.261,28.3401,10100.0
2010-09-14 15:30:00,28.64,28.71,28.64,28.7,6800.0,28.3203,28.3895,28.3203,28.3796,6800.0
2010-09-14 15:35:00,28.7,28.72,28.67,28.68,10900.0,28.3796,28.3994,28.35,28.3598,10900.0
2010-09-14 15:40:00,28.66,28.69,28.63,28.63,17800.0,28.3401,28.3697,28.3104,28.3104,17800.0
2010-09-14 15:45:00,28.64,28.66,28.5,28.55,28100.0,28.3203,28.3401,28.1818,28.2313,28100.0
2010-09-14 15:50:00,28.55,28.6,28.5,28.52,27200.0,28.2313,28.2807,28.1818,28.2016,27200.0
2010-09-14 15:55:00,28.52,28.72,28.52,28.63,51800.0,28.2016,28.3994,28.2016,28.3104,51800.0
2010-09-15 09:30:00,28.4,28.48,28.09,28.24,8500.0,28.083,28.1621,27.7764,27.9248,8500.0
2010-09-15 09:35:00,28.2,28.27,28.13,28.26,5300.0,27.8852,27.9544,27.816,27.9445,5300.0
2010-09-15 09:40:00,28.21,28.25,27.9,27.96,7500.0,27.8951,27.9346,27.5885,27.6479,7500.0
2010-09-15 09:45:00,27.88,28.08,27.87,28.05,4800.0,27.5688,27.7665,27.5589,27.7369,4800.0
2010-09-15 09:50:00,28.03,28.06,28.03,28.04,3900.0,27.7171,27.7468,27.7171,27.727,3900.0
2010-09-15 09:55:00,28.04,28.16,28.04,28.16,3300.0,27.727,27.8456,27.727,27.8456,3300.0
2010-09-15 10:00:00,28.23,28.24,28.15,28.2,4700.0,27.9149,27.9248,27.8358,27.8852,4700.0
2010-09-15 10:05:00,28.25,28.31,28.23,28.26,12100.0,27.9346,27.994,27.9149,27.9445,12100.0
2010-09-15 10:10:00,28.28,28.44,28.26,28.44,4700.0,27.9643,28.1225,27.9445,28.1225,4700.0
2010-09-15 10:15:00,28.48,28.56,28.4,28.47,5400.0,28.1621,28.2412,28.083,28.1522,5400.0
2010-09-15 10:20:00,28.48,28.52,28.38,28.48,2600.0,28.1621,28.2016,28.0632,28.1621,2600.0
2010-09-15 10:25:00,28.48,28.48,28.24,28.29,14600.0,28.1621,28.1621,27.9248,27.9742,14600.0
2010-09-15 10:30:00,28.29,28.35,28.24,28.26,11600.0,27.9742,28.0335,27.9248,27.9445,11600.0
2010-09-15 10:35:00,28.24,28.26,28.2,28.25,5600.0,27.9248,27.9445,27.8852,27.9346,5600.0
2010-09-15 10:40:00,28.21,28.42,28.21,28.32,4500.0,27.8951,28.1027,27.8951,28.0039,4500.0
2010-09-15 10:45:00,28.34,28.34,28.21,28.23,5500.0,28.0236,28.0236,27.8951,27.9149,5500.0
2010-09-15 10:50:00,28.25,28.25,28.23,28.23,1900.0,27.9346,27.9346,27.9149,27.9149,1900.0
2010-09-15 10:55:00,28.23,28.24,28.16,28.23,9500.0,27.9149,27.9248,27.8456,27.9149,9500.0
2010-09-15 11:00:00,28.25,28.27,28.08,28.08,4200.0,27.9346,27.9544,27.7665,27.7665,4200.0
2010-09-15 11:05:00,28.07,28.08,28.04,28.07,4000.0,27.7566,27.7665,27.727,27.7566,4000.0
2010-09-15 11:10:00,28.06,28.14,28.06,28.09,11000.0,27.7468,27.8259,27.7468,27.7764,11000.0
2010-09-15 11:15:00,28.09,28.15,28.04,28.11,6900.0,27.7764,27.8358,27.727,27.7962,6900.0
2010-09-15 11:20:00,28.06,28.13,28.04,28.09,6100.0,27.7468,27.816,27.727,27.7764,6100.0
2010-09-15 11:25:00,28.07,28.22,28.06,28.09,2800.0,27.7566,27.905,27.7468,27.7764,2800.0
2010-09-15 11:30:00,28.09,28.17,28.07,28.14,3500.0,27.7764,27.8555,27.7566,27.8259,3500.0
2010-09-15 11:35:00,28.14,28.16,28.06,28.12,2300.0,27.8259,27.8456,27.7468,27.8061,2300.0
2010-09-15 11:40:00,28.11,28.19,28.11,28.18,900.0,27.7962,27.8753,27.7962,27.8654,900.0
2010-09-15 11:45:00,28.17,28.17,28.04,28.05,1800.0,27.8555,27.8555,27.727,27.7369,1800.0
2010-09-15 11:50:00,28.05,28.19,28.04,28.19,9000.0,27.7369,27.8753,27.727,27.8753,9000.0
2010-09-15 11:55:00,28.2,28.2,28.04,28.06,8600.0,27.8852,27.8852,27.727,27.7468,8600.0
2010-09-15 12:00:00,28.08,28.13,28.07,28.08,4100.0,27.7665,27.816,27.7566,27.7665,4100.0
2010-09-15 12:05:00,28.08,28.09,28.01,28.01,21300.0,27.7665,27.7764,27.6973,27.6973,21300.0
2010-09-15 12:10:00,28.01,28.03,28.0,28.0,3100.0,27.6973,27.7171,27.6874,27.6874,3100.0
2010-09-15 12:15:00,28.0,28.0,27.93,27.94,6600.0,27.6874,27.6874,27.6182,27.6281,6600.0
2010-09-15 12:20:00,27.94,27.97,27.93,27.97,3600.0,27.6281,27.6578,27.6182,27.6578,3600.0
2010-09-15 12:25:00,27.98,28.02,27.97,27.97,4300.0,27.6677,27.7072,27.6578,27.6578,4300.0
2010-09-15 12:30:00,27.97,28.02,27.96,28.01,4800.0,27.6578,27.7072,27.6479,27.6973,4800.0
2010-09-15 12:35:00,28.03,28.05,28.01,28.03,1300.0,27.7171,27.7369,27.6973,27.7171,1300.0
2010-09-15 12:40:00,28.02,28.02,28.0,28.0,1400.0,27.7072,27.7072,27.6874,27.6874,1400.0
2010-09-15 12:45:00,28.02,28.02,27.97,27.99,7800.0,27.7072,27.7072,27.6578,27.6775,7800.0
2010-09-15 12:50:00,28.01,28.01,27.95,27.97,2100.0,27.6973,27.6973,27.638,27.6578,2100.0
2010-09-15 12:55:00,27.95,27.95,27.93,27.93,4300.0,27.638,27.638,27.6182,27.6182,4300.0
2010-09-15 13:00:00,27.94,27.94,27.91,27.92,3600.0,27.6281,27.6281,27.5984,27.6083,3600.0
2010-09-15 13:05:00,27.91,27.91,27.89,27.89,2300.0,27.5984,27.5984,27.5787,27.5787,2300.0
2010-09-15 13:10:00,27.9,27.97,27.88,27.93,7500.0,27.5885,27.6578,27.5688,27.6182,7500.0
2010-09-15 13:15:00,27.95,28.16,27.95,28.16,8000.0,27.638,27.8456,27.638,27.8456,8000.0
2010-09-15 13:20:00,28.14,28.17,28.14,28.16,2500.0,27.8259,27.8555,27.8259,27.8456,2500.0
2010-09-15 13:25:00,28.15,28.19,28.14,28.18,11600.0,27.8358,27.8753,27.8259,27.8654,11600.0
2010-09-15 13:30:00,28.17,28.19,28.17,28.19,2700.0,27.8555,27.8753,27.8555,27.8753,2700.0
2010-09-15 13:35:00,28.2,28.22,28.16,28.16,3600.0,27.8852,27.905,27.8456,27.8456,3600.0
2010-09-15 13:40:00,28.16,28.2,28.16,28.17,1000.0,27.8456,27.8852,27.8456,27.8555,1000.0
2010-09-15 13:45:00,28.17,28.17,28.16,28.17,1900.0,27.8555,27.8555,27.8456,27.8555,1900.0
2010-09-15 13:50:00,28.16,28.21,28.16,28.2,2300.0,27.8456,27.8951,27.8456,27.8852,2300.0
2010-09-15 13:55:00,28.19,28.21,28.19,28.21,400.0,27.8753,27.8951,27.8753,27.8951,400.0
2010-09-15 14:00:00,28.21,28.21,28.18,28.18,2300.0,27.8951,27.8951,27.8654,27.8654,2300.0
2010-09-15 14:05:00,28.18,28.2,28.17,28.17,2000.0,27.8654,27.8852,27.8555,27.8555,2000.0
2010-09-15 14:10:00,28.17,28.17,28.15,28.15,1400.0,27.8555,27.8555,27.8358,27.8358,1400.0
2010-09-15 14:15:00,28.15,28.15,28.14,28.14,2700.0,27.8358,27.8358,27.8259,27.8259,2700.0
2010-09-15 14:20:00,28.14,28.16,28.14,28.16,1900.0,27.8259,27.8456,27.8259,27.8456,1900.0
2010-09-15 14:25:00,28.16,28.17,28.13,28.17,3600.0,27.8456,27.8555,27.816,27.8555,3600.0
2010-09-15 14:30:00,28.16,28.18,28.1,28.11,4700.0,27.8456,27.8654,27.7863,27.7962,4700.0
2010-09-15 14:35:00,28.13,28.14,28.07,28.11,2500.0,27.816,27.8259,27.7566,27.7962,2500.0
2010-09-15 14:40:00,28.12,28.12,28.0,28.02,11000.0,27.8061,27.8061,27.6874,27.7072,11000.0
2010-09-15 14:45:00,28.03,28.04,28.01,28.01,2000.0,27.7171,27.727,27.6973,27.6973,2000.0
2010-09-15 14:50:00,28.02,28.08,28.02,28.06,3300.0,27.7072,27.7665,27.7072,27.7468,3300.0
2010-09-15 14:55:00,28.06,28.08,28.04,28.08,3000.0,27.7468,27.7665,27.727,27.7665,3000.0
2010-09-15 15:00:00,28.08,28.12,28.02,28.07,8900.0,27.7665,27.8061,27.7072,27.7566,8900.0
2010-09-15 15:05:00,28.06,28.08,28.04,28.08,1900.0,27.7468,27.7665,27.727,27.7665,1900.0
2010-09-15 15:10:00,28.08,28.15,28.07,28.08,5300.0,27.7665,27.8358,27.7566,27.7665,5300.0
2010-09-15 15:15:00,28.08,28.14,28.04,28.14,2800.0,27.7665,27.8259,27.727,27.8259,2800.0
2010-09-15 15:20:00,28.11,28.15,28.05,28.15,5200.0,27.7962,27.8358,27.7369,27.8358,5200.0
2010-09-15 15:25:00,28.14,28.15,28.11,28.11,6600.0,27.8259,27.8358,27.7962,27.7962,6600.0
2010-09-15 15:30:00,28.12,28.14,28.11,28.12,3600.0,27.8061,27.8259,27.7962,27.8061,3600.0
2010-09-15 15:35:00,28.11,28.12,28.08,28.12,2600.0,27.7962,27.8061,27.7665,27.8061,2600.0
2010-09-15 15:40:00,28.11,28.11,28.04,28.04,7500.0,27.7962,27.7962,27.727,27.727,7500.0
2010-09-15 15:45:00,28.04,28.07,28.01,28.02,7200.0,27.727,27.7566,27.6973,27.7072,7200.0
2010-09-15 15:50:00,28.03,28.1,27.99,28.05,26600.0,27.7171,27.7863,27.6775,27.7369,26600.0
2010-09-15 15:55:00,28.04,28.05,28.0,28.01,18200.0,27.727,27.7369,27.6874,27.6973,18200.0
2010-09-16 09:30:00,27.89,27.99,27.89,27.93,2200.0,27.5787,27.6775,27.5787,27.6182,2200.0
2010-09-16 09:35:00,27.94,27.97,27.91,27.94,3300.0,27.6281,27.6578,27.5984,27.6281,3300.0
2010-09-16 09:40:00,27.89,27.89,27.67,27.71,5900.0,27.5787,27.5787,27.3611,27.4007,5900.0
2010-09-16 09:45:00,27.76,27.82,27.7,27.7,3500.0,27.4501,27.5094,27.3908,27.3908,3500.0
2010-09-16 09:50:00,27.72,27.76,27.7,27.73,4600.0,27.4106,27.4501,27.3908,27.4204,4600.0
2010-09-16 09:55:00,27.7,27.75,27.7,27.74,5600.0,27.3908,27.4402,27.3908,27.4303,5600.0
2010-09-16 10:00:00,27.71,27.73,27.55,27.7,9400.0,27.4007,27.4204,27.2425,27.3908,9400.0
2010-09-16 10:05:00,27.7,27.76,27.62,27.64,2800.0,27.3908,27.4501,27.3117,27.3314,2800.0
2010-09-16 10:10:00,27.7,27.76,27.64,27.72,6600.0,27.3908,27.4501,27.3314,27.4106,6600.0
2010-09-16 10:15:00,27.69,27.69,27.53,27.54,4600.0,27.3809,27.3809,27.2227,27.2326,4600.0
2010-09-16 10:20:00,27.6,27.71,27.6,27.71,2200.0,27.2919,27.4007,27.2919,27.4007,2200.0
2010-09-16 10:25:00,27.7,27.77,27.7,27.75,2600.0,27.3908,27.46,27.3908,27.4402,2600.0
2010-09-16 10:30:00,27.75,27.75,27.69,27.74,2900.0,27.4402,27.4402,27.3809,27.4303,2900.0
2010-09-16 10:35:00,27.74,27.81,27.74,27.8,1900.0,27.4303,27.4996,27.4303,27.4897,1900.0
2010-09-16 10:40:00,27.76,27.9,27.73,27.9,2700.0,27.4501,27.5885,27.4204,27.5885,2700.0
2010-09-16 10:45:00,27.94,27.97,27.93,27.93,2000.0,27.6281,27.6578,27.6182,27.6182,2000.0
2010-09-16 10:50:00,27.95,27.96,27.93,27.96,4700.0,27.638,27.6479,27.6182,27.6479,4700.0
2010-09-16 10:55:00,28.0,28.02,27.99,28.01,7900.0,27.6874,27.7072,27.6775,27.6973,7900.0
2010-09-16 11:00:00,27.98,27.98,27.89,27.89,1600.0,27.6677,27.6677,27.5787,27.5787,1600.0
2010-09-16 11:05:00,27.84,27.84,27.77,27.77,1800.0,27.5292,27.5292,27.46,27.46,1800.0
2010-09-16 11:10:00,27.76,27.85,27.76,27.85,600.0,27.4501,27.5391,27.4501,27.5391,600.0
2010-09-16 11:15:00,27.89,27.97,27.89,27.97,500.0,27.5787,27.6578,27.5787,27.6578,500.0
2010-09-16 11:20:00,27.98,27.98,27.9,27.9,2000.0,27.6677,27.6677,27.5885,27.5885,2000.0
2010-09-16 11:25:00,27.87,27.87,27.66,27.71,3200.0,27.5589,27.5589,27.3512,27.4007,3200.0
2010-09-16 11:30:00,27.73,27.76,27.64,27.64,3300.0,27.4204,27.4501,27.3314,27.3314,3300.0
2010-09-16 11:35:00,27.68,27.74,27.68,27.74,700.0,27.371,27.4303,27.371,27.4303,700.0
2010-09-16 11:40:00,27.74,27.77,27.74,27.77,900.0,27.4303,27.46,27.4303,27.46,900.0
2010-09-16 11:45:00,27.77,27.77,27.67,27.68,4300.0,27.46,27.46,27.3611,27.371,4300.0
2010-09-16 11:50:00,27.66,27.66,27.62,27.62,1200.0,27.3512,27.3512,27.3117,27.3117,1200.0
2010-09-16 11:55:00,27.62,27.64,27.6,27.6,5000.0,27.3117,27.3314,27.2919,27.2919,5000.0
2010-09-16 12:00:00,27.6,27.68,27.58,27.68,4700.0,27.2919,27.371,27.2721,27.371,4700.0
2010-09-16 12:05:00,27.68,27.69,27.65,27.65,1200.0,27.371,27.3809,27.3413,27.3413,1200.0
2010-09-16 12:10:00,27.6,27.61,27.54,27.61,1600.0,27.2919,27.3018,27.2326,27.3018,1600.0
2010-09-16 12:15:00,27.62,27.62,27.55,27.58,1100.0,27.3117,27.3117,27.2425,27.2721,1100.0
2010-09-16 12:20:00,27.57,27.59,27.57,27.59,2000.0,27.2622,27.282,27.2622,27.282,2000.0
2010-09-16 12:25:00,27.6,27.62,27.6,27.62,400.0,27.2919,27.3117,27.2919,27.3117,400.0
2010-09-16 12:30:00,27.63,27.63,27.63,27.63,200.0,27.3216,27.3216,27.3216,27.3216,200.0
2010-09-16 12:35:00,27.62,27.69,27.62,27.69,500.0,27.3117,27.3809,27.3117,27.3809,500.0
2010-09-16 12:40:00,27.69,27.82,27.69,27.82,2500.0,27.3809,27.5094,27.3809,27.5094,2500.0
2010-09-16 12:45:00,27.82,27.82,27.76,27.76,2200.0,27.5094,27.5094,27.4501,27.4501,2200.0
2010-09-16 12:50:00,27.77,27.78,27.77,27.78,500.0,27.46,27.4699,27.46,27.4699,500.0
2010-09-16 12:55:00,27.81,27.94,27.81,27.87,1700.0,27.4996,27.6281,27.4996,27.5589,1700.0
2010-09-16 13:00:00,27.86,27.88,27.79,27.84,1500.0,27.549,27.5688,27.4798,27.5292,1500.0
2010-09-16 13:05:00,27.84,27.86,27.82,27.82,1200.0,27.5292,27.549,27.5094,27.5094,1200.0
2010-09-16 13:10:00,27.84,27.85,27.82,27.82,3000.0,27.5292,27.5391,27.5094,27.5094,3000.0
2010-09-16 13:15:00,27.84,27.84,27.78,27.81,4200.0,27.5292,27.5292,27.4699,27.4996,4200.0
2010-09-16 13:20:00,27.79,27.81,27.77,27.79,5400.0,27.4798,27.4996,27.46,27.4798,5400.0
2010-09-16 13:25:00,27.79,27.81,27.79,27.79,1300.0,27.4798,27.4996,27.4798,27.4798,1300.0
2010-09-16 13:30:00,27.83,27.84,27.81,27.82,4900.0,27.5193,27.5292,27.4996,27.5094,4900.0
2010-09-16 13:35:00,27.8,27.85,27.8,27.85,1900.0,27.4897,27.5391,27.4897,27.5391,1900.0
2010-09-16 13:40:00,27.84,27.93,27.84,27.93,900.0,27.5292,27.6182,27.5292,27.6182,900.0
2010-09-16 13:45:00,27.94,27.95,27.88,27.88,2200.0,27.6281,27.638,27.5688,27.5688,2200.0
2010-09-16 13:50:00,27.9,27.91,27.83,27.86,1600.0,27.5885,27.5984,27.5193,27.549,1600.0
2010-09-16 13:55:00,27.86,27.9,27.82,27.9,1900.0,27.549,27.5885,27.5094,27.5885,1900.0
2010-09-16 14:00:00,27.9,27.93,27.9,27.93,1300.0,27.5885,27.6182,27.5885,27.6182,1300.0
2010-09-16 14:05:00,27.91,27.91,27.8,27.82,1900.0,27.5984,27.5984,27.4897,27.5094,1900.0
2010-09-16 14:10:00,27.83,27.93,27.83,27.93,1200.0,27.5193,27.6182,27.5193,27.6182,1200.0
2010-09-16 14:15:00,27.96,28.04,27.96,28.01,3500.0,27.6479,27.727,27.6479,27.6973,3500.0
2010-09-16 14:20:00,28.01,28.03,27.99,28.03,7700.0,27.6973,27.7171,27.6775,27.7171,7700.0
2010-09-16 14:25:00,28.03,28.15,28.03,28.07,3400.0,27.7171,27.8358,27.7171,27.7566,3400.0
2010-09-16 14:30:00,28.06,28.06,27.98,27.98,1100.0,27.7468,27.7468,27.6677,27.6677,1100.0
2010-09-16 14:35:00,27.99,28.0,27.99,28.0,400.0,27.6775,27.6874,27.6775,27.6874,400.0
2010-09-16 14:40:00,27.99,27.99,27.94,27.97,3600.0,27.6775,27.6775,27.6281,27.6578,3600.0
2010-09-16 14:45:00,27.97,27.99,27.93,27.93,1100.0,27.6578,27.6775,27.6182,27.6182,1100.0
2010-09-16 14:50:00,27.91,27.94,27.87,27.87,9100.0,27.5984,27.6281,27.5589,27.5589,9100.0
2010-09-16 14:55:00,27.88,27.88,27.87,27.88,800.0,27.5688,27.5688,27.5589,27.5688,800.0
2010-09-16 15:00:00,27.91,27.91,27.88,27.9,2300.0,27.5984,27.5984,27.5688,27.5885,2300.0
2010-09-16 15:05:00,27.9,27.92,27.89,27.92,2500.0,27.5885,27.6083,27.5787,27.6083,2500.0
2010-09-16 15:10:00,27.94,27.95,27.88,27.89,2500.0,27.6281,27.638,27.5688,27.5787,2500.0
2010-09-16 15:15:00,27.89,28.0,27.89,28.0,2100.0,27.5787,27.6874,27.5787,27.6874,2100.0
2010-09-16 15:20:00,28.0,28.0,27.9,27.91,3000.0,27.6874,27.6874,27.5885,27.5984,3000.0
2010-09-16 15:25:00,27.93,28.03,27.93,28.03,5700.0,27.6182,27.7171,27.6182,27.7171,5700.0
2010-09-16 15:30:00,28.03,28.1,28.02,28.04,4600.0,27.7171,27.7863,27.7072,27.727,4600.0
2010-09-16 15:35:00,28.03,28.06,28.0,28.06,3100.0,27.7171,27.7468,27.6874,27.7468,3100.0
2010-09-16 15:40:00,28.07,28.09,28.05,28.05,2500.0,27.7566,27.7764,27.7369,27.7369,2500.0
2010-09-16 15:45:00,28.04,28.07,28.01,28.07,3900.0,27.727,27.7566,27.6973,27.7566,3900.0
2010-09-16 15:50:00,28.09,28.12,28.01,28.11,9400.0,27.7764,27.8061,27.6973,27.7962,9400.0
2010-09-16 15:55:00,28.1,28.11,28.03,28.03,11700.0,27.7863,27.7962,27.7171,27.7171,11700.0
2010-09-17 09:30:00,28.33,28.45,28.02,28.02,49000.0,28.0137,28.1324,27.7072,27.7072,49000.0
2010-09-17 09:35:00,28.07,28.13,28.07,28.13,500.0,27.7566,27.816,27.7566,27.816,500.0
2010-09-17 09:40:00,28.03,28.03,27.66,27.74,2400.0,27.7171,27.7171,27.3512,27.4303,2400.0
2010-09-17 09:45:00,27.74,27.92,27.74,27.92,1700.0,27.4303,27.6083,27.4303,27.6083,1700.0
2010-09-17 09:50:00,27.86,27.87,27.8,27.8,1000.0,27.549,27.5589,27.4897,27.4897,1000.0
2010-09-17 09:55:00,27.83,27.83,27.6,27.64,4500.0,27.5193,27.5193,27.2919,27.3314,4500.0
2010-09-17 10:00:00,27.62,27.68,27.54,27.68,3700.0,27.3117,27.371,27.2326,27.371,3700.0
2010-09-17 10:05:00,27.72,27.87,27.72,27.74,2500.0,27.4106,27.5589,27.4106,27.4303,2500.0
2010-09-17 10:10:00,27.76,27.76,27.66,27.68,3800.0,27.4501,27.4501,27.3512,27.371,3800.0
2010-09-17 10:15:00,27.66,27.66,27.58,27.6,8400.0,27.3512,27.3512,27.2721,27.2919,8400.0
2010-09-17 10:20:00,27.63,27.8,27.62,27.78,1700.0,27.3216,27.4897,27.3117,27.4699,1700.0
2010-09-17 10:25:00,27.78,27.78,27.71,27.75,1000.0,27.4699,27.4699,27.4007,27.4402,1000.0
2010-09-17 10:30:00,27.68,27.68,27.57,27.59,1100.0,27.371,27.371,27.2622,27.282,1100.0
2010-09-17 10:35:00,27.61,27.74,27.59,27.74,3300.0,27.3018,27.4303,27.282,27.4303,3300.0
2010-09-17 10:40:00,27.74,27.74,27.63,27.7,1500.0,27.4303,27.4303,27.3216,27.3908,1500.0
2010-09-17 10:45:00,27.82,27.83,27.77,27.77,500.0,27.5094,27.5193,27.46,27.46,500.0
2010-09-17 10:50:00,27.72,27.79,27.72,27.79,500.0,27.4106,27.4798,27.4106,27.4798,500.0
2010-09-17 10:55:00,27.84,27.93,27.84,27.93,1400.0,27.5292,27.6182,27.5292,27.6182,1400.0
2010-09-17 11:00:00,27.91,27.98,27.91,27.97,1500.0,27.5984,27.6677,27.5984,27.6578,1500.0
2010-09-17 11:05:00,28.01,28.04,28.01,28.04,1200.0,27.6973,27.727,27.6973,27.727,1200.0
2010-09-17 11:10:00,27.99,28.1,27.99,28.1,4000.0,27.6775,27.7863,27.6775,27.7863,4000.0
2010-09-17 11:15:00,28.13,28.15,28.13,28.14,1900.0,27.816,27.8358,27.816,27.8259,1900.0
2010-09-17 11:20:00,28.14,28.15,28.09,28.1,2400.0,27.8259,27.8358,27.7764,27.7863,2400.0
2010-09-17 11:25:00,28.09,28.1,28.0,28.01,900.0,27.7764,27.7863,27.6874,27.6973,900.0
2010-09-17 11:30:00,28.0,28.08,28.0,28.08,1700.0,27.6874,27.7665,27.6874,27.7665,1700.0
2010-09-17 11:35:00,28.07,28.07,28.0,28.02,4000.0,27.7566,27.7566,27.6874,27.7072,4000.0
2010-09-17 11:40:00,28.0,28.0,27.95,27.98,3400.0,27.6874,27.6874,27.638,27.6677,3400.0
2010-09-17 11:45:00,27.96,27.96,27.95,27.95,1400.0,27.6479,27.6479,27.638,27.638,1400.0
2010-09-17 11:50:00,27.96,27.99,27.96,27.99,700.0,27.6479,27.6775,27.6479,27.6775,700.0
2010-09-17 11:55:00,27.99,27.99,27.96,27.96,200.0,27.6775,27.6775,27.6479,27.6479,200.0
2010-09-17 12:00:00,27.99,28.02,27.99,28.02,2500.0,27.6775,27.7072,27.6775,27.7072,2500.0
2010-09-17 12:05:00,28.02,28.02,28.0,28.02,1000.0,27.7072,27.7072,27.6874,27.7072,1000.0
2010-09-17 12:10:00,28.01,28.02,27.97,27.97,2700.0,27.6973,27.7072,27.6578,27.6578,2700.0
2010-09-17 12:15:00,27.96,27.99,27.96,27.99,2600.0,27.6479,27.6775,27.6479,27.6775,2600.0
2010-09-17 12:20:00,27.95,27.98,27.95,27.98,1000.0,27.638,27.6677,27.638,27.6677,1000.0
2010-09-17 12:25:00,28.02,28.02,28.01,28.01,200.0,27.7072,27.7072,27.6973,27.6973,200.0
2010-09-17 12:30:00,28.01,28.03,27.95,27.97,9600.0,27.6973,27.7171,27.638,27.6578,9600.0
2010-09-17 12:35:00,27.97,27.97,27.95,27.95,500.0,27.6578,27.6578,27.638,27.638,500.0
2010-09-17 12:40:00,27.95,27.99,27.95,27.99,700.0,27.638,27.6775,27.638,27.6775,700.0
2010-09-17 12:45:00,27.99,28.0,27.99,28.0,500.0,27.6775,27.6874,27.6775,27.6874,500.0
2010-09-17 12:50:00,28.0,28.01,27.95,27.96,2100.0,27.6874,27.6973,27.638,27.6479,2100.0
2010-09-17 12:55:00,27.97,28.0,27.97,28.0,2300.0,27.6578,27.6874,27.6578,27.6874,2300.0
2010-09-17 13:00:00,28.0,28.0,27.98,28.0,500.0,27.6874,27.6874,27.6677,27.6874,500.0
2010-09-17 13:05:00,28.01,28.03,28.0,28.0,3900.0,27.6973,27.7171,27.6874,27.6874,3900.0
2010-09-17 13:10:00,27.96,27.96,27.89,27.9,2100.0,27.6479,27.6479,27.5787,27.5885,2100.0
2010-09-17 13:15:00,27.9,27.93,27.89,27.93,2100.0,27.5885,27.6182,27.5787,27.6182,2100.0
2010-09-17 13:20:00,27.95,28.0,27.95,28.0,2000.0,27.638,27.6874,27.638,27.6874,2000.0
2010-09-17 13:25:00,27.99,27.99,27.99,27.99,300.0,27.6775,27.6775,27.6775,27.6775,300.0
2010-09-17 13:30:00,28.02,28.02,28.0,28.0,200.0,27.7072,27.7072,27.6874,27.6874,200.0
2010-09-17 13:35:00,28.0,28.0,27.98,28.0,1600.0,27.6874,27.6874,27.6677,27.6874,1600.0
2010-09-17 13:40:00,28.0,28.02,27.99,27.99,1000.0,27.6874,27.7072,27.6775,27.6775,1000.0
2010-09-17 13:45:00,28.01,28.02,27.99,28.01,6000.0,27.6973,27.7072,27.6775,27.6973,6000.0
2010-09-17 13:50:00,28.01,28.01,28.01,28.01,0.0,27.6973,27.6973,27.6973,27.6973,0.0
2010-09-17 13:55:00,28.01,28.01,27.96,27.96,1100.0,27.6973,27.6973,27.6479,27.6479,1100.0
2010-09-17 14:00:00,27.94,28.01,27.94,27.99,1500.0,27.6281,27.6973,27.6281,27.6775,1500.0
2010-09-17 14:05:00,28.01,28.01,27.97,27.97,200.0,27.6973,27.6973,27.6578,27.6578,200.0
2010-09-17 14:10:00,28.0,28.01,27.98,28.01,1000.0,27.6874,27.6973,27.6677,27.6973,1000.0
2010-09-17 14:15:00,27.98,28.01,27.97,28.01,1000.0,27.6677,27.6973,27.6578,27.6973,1000.0
2010-09-17 14:20:00,27.99,28.01,27.98,28.01,1200.0,27.6775,27.6973,27.6677,27.6973,1200.0
2010-09-17 14:25:00,28.02,28.02,28.0,28.0,2800.0,27.7072,27.7072,27.6874,27.6874,2800.0
2010-09-17 14:30:00,27.97,28.03,27.97,28.01,5700.0,27.6578,27.7171,27.6578,27.6973,5700.0
2010-09-17 14:35:00,28.05,28.17,28.03,28.17,1600.0,27.7369,27.8555,27.7171,27.8555,1600.0
2010-09-17 14:40:00,28.17,28.24,28.17,28.23,6000.0,27.8555,27.9248,27.8555,27.9149,6000.0
2010-09-17 14:45:00,28.24,28.24,28.17,28.23,1700.0,27.9248,27.9248,27.8555,27.9149,1700.0
2010-09-17 14:50:00,28.22,28.23,28.16,28.18,3500.0,27.905,27.9149,27.8456,27.8654,3500.0
2010-09-17 14:55:00,28.18,28.22,28.17,28.22,2200.0,27.8654,27.905,27.8555,27.905,2200.0
2010-09-17 15:00:00,28.21,28.28,28.21,28.24,2300.0,27.8951,27.9643,27.8951,27.9248,2300.0
2010-09-17 15:05:00,28.24,28.24,28.19,28.21,4000.0,27.9248,27.9248,27.8753,27.8951,4000.0
2010-09-17 15:10:00,28.2,28.22,28.2,28.2,3200.0,27.8852,27.905,27.8852,27.8852,3200.0
2010-09-17 15:15:00,28.19,28.25,28.19,28.21,2300.0,27.8753,27.9346,27.8753,27.8951,2300.0
2010-09-17 15:20:00,28.23,28.26,28.23,28.23,3200.0,27.9149,27.9445,27.9149,27.9149,3200.0
2010-09-17 15:25:00,28.23,28.25,28.19,28.22,3700.0,27.9149,27.9346,27.8753,27.905,3700.0
2010-09-17 15:30:00,28.24,28.35,28.24,28.34,6300.0,27.9248,28.0335,27.9248,28.0236,6300.0
2010-09-17 15:35:00,28.34,28.37,28.24,28.26,4300.0,28.0236,28.0533,27.9248,27.9445,4300.0
2010-09-17 15:40:00,28.26,28.32,28.22,28.32,5200.0,27.9445,28.0039,27.905,28.0039,5200.0
2010-09-17 15:45:00,28.31,28.45,28.31,28.42,19200.0,27.994,28.1324,27.994,28.1027,19200.0
2010-09-17 15:50:00,28.4,28.41,28.22,28.22,29900.0,28.083,28.0929,27.905,27.905,29900.0
2010-09-17 15:55:00,28.22,28.23,28.09,28.1,30500.0,27.905,27.9149,27.7764,27.7863,30500.0
2010-09-20 09:30:00,28.31,28.31,28.02,28.04,7400.0,27.994,27.994,27.7072,27.727,7400.0
2010-09-20 09:35:00,28.03,28.03,27.81,27.85,11200.0,27.7171,27.7171,27.4996,27.5391,11200.0
2010-09-20 09:40:00,27.84,27.84,27.54,27.55,7000.0,27.5292,27.5292,27.2326,27.2425,7000.0
2010-09-20 09:45:00,27.58,27.76,27.55,27.74,6300.0,27.2721,27.4501,27.2425,27.4303,6300.0
2010-09-20 09:50:00,27.75,27.76,27.59,27.65,15100.0,27.4402,27.4501,27.282,27.3413,15100.0
2010-09-20 09:55:00,27.64,27.69,27.64,27.67,4800.0,27.3314,27.3809,27.3314,27.3611,4800.0
2010-09-20 10:00:00,27.64,27.76,27.6,27.73,5900.0,27.3314,27.4501,27.2919,27.4204,5900.0
2010-09-20 10:05:00,27.73,27.82,27.71,27.79,16300.0,27.4204,27.5094,27.4007,27.4798,16300.0
2010-09-20 10:10:00,27.77,27.81,27.69,27.74,18700.0,27.46,27.4996,27.3809,27.4303,18700.0
2010-09-20 10:15:00,27.74,27.89,27.74,27.83,4000.0,27.4303,27.5787,27.4303,27.5193,4000.0
2010-09-20 10:20:00,27.87,27.92,27.8,27.82,5600.0,27.5589,27.6083,27.4897,27.5094,5600.0
2010-09-20 10:25:00,27.8,27.82,27.77,27.82,6400.0,27.4897,27.5094,27.46,27.5094,6400.0
2010-09-20 10:30:00,27.78,27.82,27.76,27.77,70000.0,27.4699,27.5094,27.4501,27.46,70000.0
2010-09-20 10:35:00,27.77,27.78,27.64,27.65,9300.0,27.46,27.4699,27.3314,27.3413,9300.0
2010-09-20 10:40:00,27.63,27.66,27.62,27.62,6200.0,27.3216,27.3512,27.3117,27.3117,6200.0
2010-09-20 10:45:00,27.63,27.68,27.62,27.67,8100.0,27.3216,27.371,27.3117,27.3611,8100.0
2010-09-20 10:50:00,27.66,27.89,27.64,27.89,10700.0,27.3512,27.5787,27.3314,27.5787,10700.0
2010-09-20 10:55:00,27.89,27.89,27.83,27.83,3900.0,27.5787,27.5787,27.5193,27.5193,3900.0
2010-09-20 11:00:00,27.86,28.0,27.86,27.98,5000.0,27.549,27.6874,27.549,27.6677,5000.0
2010-09-20 11:05:00,27.96,28.01,27.93,27.94,5200.0,27.6479,27.6973,27.6182,27.6281,5200.0
2010-09-20 11:10:00,27.93,27.94,27.77,27.77,4800.0,27.6182,27.6281,27.46,27.46,4800.0
2010-09-20 11:15:00,27.78,27.8,27.7,27.72,5700.0,27.4699,27.4897,27.3908,27.4106,5700.0
2010-09-20 11:20:00,27.74,27.78,27.71,27.75,4200.0,27.4303,27.4699,27.4007,27.4402,4200.0
2010-09-20 11:25:00,27.75,27.75,27.71,27.73,2400.0,27.4402,27.4402,27.4007,27.4204,2400.0
2010-09-20 11:30:00,27.7,27.75,27.7,27.72,3000.0,27.3908,27.4402,27.3908,27.4106,3000.0
2010-09-20 11:35:00,27.71,27.72,27.69,27.7,1600.0,27.4007,27.4106,27.3809,27.3908,1600.0
2010-09-20 11:40:00,27.71,27.71,27.67,27.71,2800.0,27.4007,27.4007,27.3611,27.4007,2800.0
2010-09-20 11:45:00,27.71,27.73,27.69,27.73,3100.0,27.4007,27.4204,27.3809,27.4204,3100.0
2010-09-20 11:50:00,27.71,27.71,27.69,27.71,1500.0,27.4007,27.4007,27.3809,27.4007,1500.0
2010-09-20 11:55:00,27.71,27.72,27.69,27.69,4300.0,27.4007,27.4106,27.3809,27.3809,4300.0
2010-09-20 12:00:00,27.69,27.71,27.66,27.66,7400.0,27.3809,27.4007,27.3512,27.3512,7400.0
2010-09-20 12:05:00,27.67,27.67,27.63,27.65,5500.0,27.3611,27.3611,27.3216,27.3413,5500.0
2010-09-20 12:10:00,27.65,27.69,27.64,27.65,3300.0,27.3413,27.3809,27.3314,27.3413,3300.0
2010-09-20 12:15:00,27.64,27.65,27.6,27.6,2600.0,27.3314,27.3413,27.2919,27.2919,2600.0
2010-09-20 12:20:00,27.6,27.64,27.6,27.6,8700.0,27.2919,27.3314,27.2919,27.2919,8700.0
2010-09-20 12:25:00,27.6,27.64,27.6,27.61,3200.0,27.2919,27.3314,27.2919,27.3018,3200.0
2010-09-20 12:30:00,27.62,27.71,27.61,27.69,4500.0,27.3117,27.4007,27.3018,27.3809,4500.0
2010-09-20 12:35:00,27.71,27.74,27.67,27.69,7500.0,27.4007,27.4303,27.3611,27.3809,7500.0
2010-09-20 12:40:00,27.68,27.68,27.63,27.64,1400.0,27.371,27.371,27.3216,27.3314,1400.0
2010-09-20 12:45:00,27.67,27.72,27.67,27.71,1600.0,27.3611,27.4106,27.3611,27.4007,1600.0
2010-09-20 12:50:00,27.71,27.74,27.7,27.74,1700.0,27.4007,27.4303,27.3908,27.4303,1700.0
2010-09-20 12:55:00,27.76,27.81,27.76,27.76,3600.0,27.4501,27.4996,27.4501,27.4501,3600.0
2010-09-20 13:00:00,27.74,27.77,27.74,27.76,3200.0,27.4303,27.46,27.4303,27.4501,3200.0
2010-09-20 13:05:00,27.75,27.76,27.75,27.75,1100.0,27.4402,27.4501,27.4402,27.4402,1100.0
2010-09-20 13:10:00,27.74,27.75,27.64,27.69,3900.0,27.4303,27.4402,27.3314,27.3809,3900.0
2010-09-20 13:15:00,27.66,27.75,27.66,27.75,1600.0,27.3512,27.4402,27.3512,27.4402,1600.0
2010-09-20 13:20:00,27.74,27.75,27.73,27.73,1500.0,27.4303,27.4402,27.4204,27.4204,1500.0
2010-09-20 13:25:00,27.74,27.75,27.73,27.75,1300.0,27.4303,27.4402,27.4204,27.4402,1300.0
2010-09-20 13:30:00,27.73,27.76,27.73,27.75,1000.0,27.4204,27.4501,27.4204,27.4402,1000.0
2010-09-20 13:35:00,27.75,27.76,27.75,27.75,3400.0,27.4402,27.4501,27.4402,27.4402,3400.0
2010-09-20 13:40:00,27.77,27.77,27.74,27.75,2800.0,27.46,27.46,27.4303,27.4402,2800.0
2010-09-20 13:45:00,27.72,27.75,27.71,27.75,2300.0,27.4106,27.4402,27.4007,27.4402,2300.0
2010-09-20 13:50:00,27.75,27.77,27.74,27.77,2100.0,27.4402,27.46,27.4303,27.46,2100.0
2010-09-20 13:55:00,27.75,27.75,27.71,27.73,1600.0,27.4402,27.4402,27.4007,27.4204,1600.0
2010-09-20 14:00:00,27.73,27.73,27.72,27.72,5400.0,27.4204,27.4204,27.4106,27.4106,5400.0
2010-09-20 14:05:00,27.73,27.76,27.73,27.75,2900.0,27.4204,27.4501,27.4204,27.4402,2900.0
2010-09-20 14:10:00,27.75,27.75,27.74,27.75,2000.0,27.4402,27.4402,27.4303,27.4402,2000.0
2010-09-20 14:15:00,27.75,27.82,27.74,27.82,2100.0,27.4402,27.5094,27.4303,27.5094,2100.0
2010-09-20 14:20:00,27.85,27.97,27.85,27.91,2300.0,27.5391,27.6578,27.5391,27.5984,2300.0
2010-09-20 14:25:00,27.91,27.92,27.9,27.91,1500.0,27.5984,27.6083,27.5885,27.5984,1500.0
2010-09-20 14:30:00,27.92,27.94,27.91,27.94,1300.0,27.6083,27.6281,27.5984,27.6281,1300.0
2010-09-20 14:35:00,27.93,28.0,27.91,28.0,3000.0,27.6182,27.6874,27.5984,27.6874,3000.0
2010-09-20 14:40:00,28.0,28.01,27.99,28.0,2900.0,27.6874,27.6973,27.6775,27.6874,2900.0
2010-09-20 14:45:00,27.99,28.04,27.99,28.04,12200.0,27.6775,27.727,27.6775,27.727,12200.0
2010-09-20 14:50:00,28.02,28.03,28.0,28.03,2900.0,27.7072,27.7171,27.6874,27.7171,2900.0
2010-09-20 14:55:00,28.04,28.1,28.0,28.01,6600.0,27.727,27.7863,27.6874,27.6973,6600.0
2010-09-20 15:00:00,28.01,28.06,28.0,28.06,2600.0,27.6973,27.7468,27.6874,27.7468,2600.0
2010-09-20 15:05:00,28.03,28.06,28.03,28.05,1000.0,27.7171,27.7468,27.7171,27.7369,1000.0
2010-09-20 15:10:00,28.03,28.03,28.0,28.03,4500.0,27.7171,27.7171,27.6874,27.7171,4500.0
2010-09-20 15:15:00,28.03,28.06,28.03,28.06,4100.0,27.7171,27.7468,27.7171,27.7468,4100.0
2010-09-20 15:20:00,28.07,28.15,28.07,28.15,6300.0,27.7566,27.8358,27.7566,27.8358,6300.0
2010-09-20 15:25:00,28.15,28.18,28.13,28.13,2400.0,27.8358,27.8654,27.816,27.816,2400.0
2010-09-20 15:30:00,28.14,28.19,28.13,28.18,8300.0,27.8259,27.8753,27.816,27.8654,8300.0
2010-09-20 15:35:00,28.17,28.24,28.17,28.24,4700.0,27.8555,27.9248,27.8555,27.9248,4700.0
2010-09-20 15:40:00,28.22,28.28,28.21,28.27,3400.0,27.905,27.9643,27.8951,27.9544,3400.0
2010-09-20 15:45:00,28.27,28.29,28.22,28.24,11400.0,27.9544,27.9742,27.905,27.9248,11400.0
2010-09-20 15:50:00,28.24,28.32,28.23,28.32,11300.0,27.9248,28.0039,27.9149,28.0039,11300.0
2010-09-20 15:55:00,28.33,28.33,28.21,28.26,26700.0,28.0137,28.0137,27.8951,27.9445,26700.0
2010-09-21 09:30:00,28.35,28.69,28.35,28.5,33200.0,28.0335,28.3697,28.0335,28.1818,33200.0
2010-09-21 09:35:00,28.59,28.59,28.49,28.53,11400.0,28.2708,28.2708,28.172,28.2115,11400.0
2010-09-21 09:40:00,28.54,28.66,28.5,28.66,19700.0,28.2214,28.3401,28.1818,28.3401,19700.0
2010-09-21 09:45:00,28.66,28.74,28.65,28.73,61200.0,28.3401,28.4192,28.3302,28.4093,61200.0
2010-09-21 09:50:00,28.7,28.73,28.69,28.69,23300.0,28.3796,28.4093,28.3697,28.3697,23300.0
2010-09-21 09:55:00,28.69,28.71,28.69,28.69,31900.0,28.3697,28.3895,28.3697,28.3697,31900.0
2010-09-21 10:00:00,28.69,28.7,28.6,28.6,28800.0,28.3697,28.3796,28.2807,28.2807,28800.0
2010-09-21 10:05:00,28.6,28.65,28.55,28.63,47200.0,28.2807,28.3302,28.2313,28.3104,47200.0
2010-09-21 10:10:00,28.63,28.7,28.63,28.7,11800.0,28.3104,28.3796,28.3104,28.3796,11800.0
2010-09-21 10:15:00,28.7,28.77,28.69,28.72,41100.0,28.3796,28.4488,28.3697,28.3994,41100.0
2010-09-21 10:20:00,28.71,28.73,28.69,28.69,23700.0,28.3895,28.4093,28.3697,28.3697,23700.0
2010-09-21 10:25:00,28.69,28.69,28.56,28.56,37300.0,28.3697,28.3697,28.2412,28.2412,37300.0
2010-09-21 10:30:00,28.56,28.59,28.55,28.56,16200.0,28.2412,28.2708,28.2313,28.2412,16200.0
2010-09-21 10:35:00,28.56,28.65,28.55,28.65,5800.0,28.2412,28.3302,28.2313,28.3302,5800.0
2010-09-21 10:40:00,28.64,28.72,28.63,28.72,8300.0,28.3203,28.3994,28.3104,28.3994,8300.0
2010-09-21 10:45:00,28.72,28.83,28.71,28.79,14700.0,28.3994,28.5082,28.3895,28.4686,14700.0
2010-09-21 10:50:00,28.79,28.84,28.77,28.77,13600.0,28.4686,28.5181,28.4488,28.4488,13600.0
2010-09-21 10:55:00,28.77,28.79,28.72,28.78,15200.0,28.4488,28.4686,28.3994,28.4587,15200.0
2010-09-21 11:00:00,28.77,28.78,28.73,28.76,4400.0,28.4488,28.4587,28.4093,28.4389,4400.0
2010-09-21 11:05:00,28.74,28.74,28.73,28.74,5000.0,28.4192,28.4192,28.4093,28.4192,5000.0
2010-09-21 11:10:00,28.73,28.85,28.73,28.83,7100.0,28.4093,28.5279,28.4093,28.5082,7100.0
2010-09-21 11:15:00,28.82,28.82,28.72,28.73,4700.0,28.4983,28.4983,28.3994,28.4093,4700.0
2010-09-21 11:20:00,28.74,28.75,28.69,28.7,19200.0,28.4192,28.4291,28.3697,28.3796,19200.0
2010-09-21 11:25:00,28.7,28.71,28.66,28.66,8800.0,28.3796,28.3895,28.3401,28.3401,8800.0
2010-09-21 11:30:00,28.67,28.67,28.62,28.63,10300.0,28.35,28.35,28.3005,28.3104,10300.0
2010-09-21 11:35:00,28.63,28.64,28.51,28.53,14700.0,28.3104,28.3203,28.1917,28.2115,14700.0
2010-09-21 11:40:00,28.53,28.55,28.52,28.55,5300.0,28.2115,28.2313,28.2016,28.2313,5300.0
2010-09-21 11:45:00,28.52,28.53,28.5,28.5,3800.0,28.2016,28.2115,28.1818,28.1818,3800.0
2010-09-21 11:50:00,28.5,28.53,28.5,28.53,4400.0,28.1818,28.2115,28.1818,28.2115,4400.0
2010-09-21 11:55:00,28.53,28.54,28.53,28.53,800.0,28.2115,28.2214,28.2115,28.2115,800.0
2010-09-21 12:00:00,28.53,28.55,28.5,28.53,10900.0,28.2115,28.2313,28.1818,28.2115,10900.0
2010-09-21 12:05:00,28.53,28.59,28.5,28.59,31500.0,28.2115,28.2708,28.1818,28.2708,31500.0
2010-09-21 12:10:00,28.58,28.73,28.58,28.73,9800.0,28.261,28.4093,28.261,28.4093,9800.0
2010-09-21 12:15:00,28.74,28.74,28.69,28.69,2900.0,28.4192,28.4192,28.3697,28.3697,2900.0
2010-09-21 12:20:00,28.72,28.73,28.7,28.71,19100.0,28.3994,28.4093,28.3796,28.3895,19100.0
2010-09-21 12:25:00,28.71,28.71,28.71,28.71,1200.0,28.3895,28.3895,28.3895,28.3895,1200.0
2010-09-21 12:30:00,28.72,28.74,28.7,28.74,10600.0,28.3994,28.4192,28.3796,28.4192,10600.0
2010-09-21 12:35:00,28.73,28.74,28.72,28.73,1000.0,28.4093,28.4192,28.3994,28.4093,1000.0
2010-09-21 12:40:00,28.72,28.74,28.72,28.74,1300.0,28.3994,28.4192,28.3994,28.4192,1300.0
2010-09-21 12:45:00,28.74,28.74,28.66,28.68,20200.0,28.4192,28.4192,28.3401,28.3598,20200.0
2010-09-21 12:50:00,28.67,28.68,28.65,28.67,3500.0,28.35,28.3598,28.3302,28.35,3500.0
2010-09-21 12:55:00,28.66,28.72,28.66,28.72,4000.0,28.3401,28.3994,28.3401,28.3994,4000.0
2010-09-21 13:00:00,28.72,28.72,28.71,28.72,1000.0,28.3994,28.3994,28.3895,28.3994,1000.0
2010-09-21 13:05:00,28.72,28.72,28.65,28.66,5300.0,28.3994,28.3994,28.3302,28.3401,5300.0
2010-09-21 13:10:00,28.67,28.68,28.67,28.68,500.0,28.35,28.3598,28.35,28.3598,500.0
2010-09-21 13:15:00,28.68,28.68,28.65,28.68,2600.0,28.3598,28.3598,28.3302,28.3598,2600.0
2010-09-21 13:20:00,28.69,28.72,28.69,28.71,1100.0,28.3697,28.3994,28.3697,28.3895,1100.0
2010-09-21 13:25:00,28.72,28.72,28.7,28.71,800.0,28.3994,28.3994,28.3796,28.3895,800.0
2010-09-21 13:30:00,28.7,28.71,28.7,28.7,4800.0,28.3796,28.3895,28.3796,28.3796,4800.0
2010-09-21 13:35:00,28.7,28.73,28.7,28.73,1600.0,28.3796,28.4093,28.3796,28.4093,1600.0
2010-09-21 13:40:00,28.73,28.74,28.72,28.74,3000.0,28.4093,28.4192,28.3994,28.4192,3000.0
2010-09-21 13:45:00,28.74,28.74,28.73,28.74,3200.0,28.4192,28.4192,28.4093,28.4192,3200.0
2010-09-21 13:50:00,28.74,28.74,28.73,28.74,5400.0,28.4192,28.4192,28.4093,28.4192,5400.0
2010-09-21 13:55:00,28.75,28.79,28.74,28.79,3500.0,28.4291,28.4686,28.4192,28.4686,3500.0
2010-09-21 14:00:00,28.79,28.85,28.79,28.85,6700.0,28.4686,28.5279,28.4686,28.5279,6700.0
2010-09-21 14:05:00,28.84,28.93,28.84,28.91,7200.0,28.5181,28.607,28.5181,28.5873,7200.0
2010-09-21 14:10:00,28.9,28.93,28.89,28.89,3700.0,28.5774,28.607,28.5675,28.5675,3700.0
2010-09-21 14:15:00,28.89,28.99,28.76,28.96,9700.0,28.5675,28.6664,28.4389,28.6367,9700.0
2010-09-21 14:20:00,28.96,28.96,28.78,28.91,4400.0,28.6367,28.6367,28.4587,28.5873,4400.0
2010-09-21 14:25:00,28.91,28.97,28.91,28.97,2300.0,28.5873,28.6466,28.5873,28.6466,2300.0
2010-09-21 14:30:00,28.97,29.0,28.92,29.0,18600.0,28.6466,28.6763,28.5972,28.6763,18600.0
2010-09-21 14:35:00,28.98,29.16,28.97,29.16,23300.0,28.6565,28.8345,28.6466,28.8345,23300.0
2010-09-21 14:40:00,29.15,29.47,29.14,29.27,38200.0,28.8246,29.141,28.8147,28.9433,38200.0
2010-09-21 14:45:00,29.26,29.35,29.18,29.28,14400.0,28.9334,29.0224,28.8543,28.9531,14400.0
2010-09-21 14:50:00,29.3,29.33,29.2,29.24,12800.0,28.9729,29.0026,28.874,28.9136,12800.0
2010-09-21 14:55:00,29.25,29.27,29.2,29.26,5600.0,28.9235,28.9433,28.874,28.9334,5600.0
2010-09-21 15:00:00,29.26,29.27,29.17,29.22,8900.0,28.9334,28.9433,28.8444,28.8938,8900.0
2010-09-21 15:05:00,29.24,29.27,29.22,29.23,5800.0,28.9136,28.9433,28.8938,28.9037,5800.0
2010-09-21 15:10:00,29.21,29.21,29.11,29.12,11500.0,28.8839,28.8839,28.785,28.7949,11500.0
2010-09-21 15:15:00,29.11,29.13,29.01,29.04,14500.0,28.785,28.8048,28.6862,28.7158,14500.0
2010-09-21 15:20:00,29.05,29.05,28.94,29.0,11300.0,28.7257,28.7257,28.6169,28.6763,11300.0
2010-09-21 15:25:00,28.98,28.98,28.93,28.94,6000.0,28.6565,28.6565,28.607,28.6169,6000.0
2010-09-21 15:30:00,28.97,28.97,28.82,28.95,11900.0,28.6466,28.6466,28.4983,28.6268,11900.0
2010-09-21 15:35:00,28.93,28.99,28.78,28.99,12800.0,28.607,28.6664,28.4587,28.6664,12800.0
2010-09-21 15:40:00,28.99,29.13,28.97,29.08,11900.0,28.6664,28.8048,28.6466,28.7554,11900.0
2010-09-21 15:45:00,29.09,29.21,29.07,29.21,16600.0,28.7653,28.8839,28.7455,28.8839,16600.0
2010-09-21 15:50:00,29.22,29.31,29.15,29.2,30200.0,28.8938,28.9828,28.8246,28.874,30200.0
2010-09-21 15:55:00,29.17,29.18,29.08,29.1,22300.0,28.8444,28.8543,28.7554,28.7752,22300.0
2010-09-22 09:30:00,29.05,29.09,28.94,29.02,9100.0,28.7257,28.7653,28.6169,28.696,9100.0
2010-09-22 09:35:00,29.1,29.13,28.7,28.77,34800.0,28.7752,28.8048,28.3796,28.4488,34800.0
2010-09-22 09:40:00,28.8,28.85,28.72,28.77,12200.0,28.4785,28.5279,28.3994,28.4488,12200.0
2010-09-22 09:45:00,28.77,28.86,28.77,28.79,9400.0,28.4488,28.5378,28.4488,28.4686,9400.0
2010-09-22 09:50:00,28.79,28.8,28.51,28.51,23400.0,28.4686,28.4785,28.1917,28.1917,23400.0
2010-09-22 09:55:00,28.54,28.62,28.51,28.52,15300.0,28.2214,28.3005,28.1917,28.2016,15300.0
2010-09-22 10:00:00,28.54,28.59,28.36,28.37,14700.0,28.2214,28.2708,28.0434,28.0533,14700.0
2010-09-22 10:05:00,28.38,28.38,28.23,28.33,33300.0,28.0632,28.0632,27.9149,28.0137,33300.0
2010-09-22 10:10:00,28.33,28.46,28.33,28.33,24700.0,28.0137,28.1423,28.0137,28.0137,24700.0
2010-09-22 10:15:00,28.32,28.33,28.26,28.26,10500.0,28.0039,28.0137,27.9445,27.9445,10500.0
2010-09-22 10:20:00,28.27,28.31,28.26,28.3,7900.0,27.9544,27.994,27.9445,27.9841,7900.0
2010-09-22 10:25:00,28.3,28.31,28.27,28.27,6600.0,27.9841,27.994,27.9544,27.9544,6600.0
2010-09-22 10:30:00,28.27,28.3,28.17,28.26,11900.0,27.9544,27.9841,27.8555,27.9445,11900.0
2010-09-22 10:35:00,28.26,28.29,28.26,28.29,10900.0,27.9445,27.9742,27.9445,27.9742,10900.0
2010-09-22 10:40:00,28.31,28.31,28.16,28.2,5800.0,27.994,27.994,27.8456,27.8852,5800.0
2010-09-22 10:45:00,28.15,28.26,28.15,28.18,16400.0,27.8358,27.9445,27.8358,27.8654,16400.0
2010-09-22 10:50:00,28.17,28.26,28.15,28.2,11000.0,27.8555,27.9445,27.8358,27.8852,11000.0
2010-09-22 10:55:00,28.15,28.24,28.15,28.15,7300.0,27.8358,27.9248,27.8358,27.8358,7300.0
2010-09-22 11:00:00,28.17,28.17,28.15,28.15,6400.0,27.8555,27.8555,27.8358,27.8358,6400.0
2010-09-22 11:05:00,28.15,28.16,28.06,28.09,7300.0,27.8358,27.8456,27.7468,27.7764,7300.0
2010-09-22 11:10:00,28.08,28.1,28.01,28.02,11300.0,27.7665,27.7863,27.6973,27.7072,11300.0
2010-09-22 11:15:00,28.03,28.1,28.02,28.02,6000.0,27.7171,27.7863,27.7072,27.7072,6000.0
2010-09-22 11:20:00,28.03,28.03,28.01,28.01,6900.0,27.7171,27.7171,27.6973,27.6973,6900.0
2010-09-22 11:25:00,28.01,28.04,27.93,27.94,16600.0,27.6973,27.727,27.6182,27.6281,16600.0
2010-09-22 11:30:00,27.96,27.96,27.92,27.92,6200.0,27.6479,27.6479,27.6083,27.6083,6200.0
2010-09-22 11:35:00,27.92,27.94,27.92,27.93,3400.0,27.6083,27.6281,27.6083,27.6182,3400.0
2010-09-22 11:40:00,27.94,27.96,27.93,27.93,2400.0,27.6281,27.6479,27.6182,27.6182,2400.0
2010-09-22 11:45:00,27.93,27.94,27.93,27.94,700.0,27.6182,27.6281,27.6182,27.6281,700.0
2010-09-22 11:50:00,27.94,27.97,27.93,27.97,12400.0,27.6281,27.6578,27.6182,27.6578,12400.0
2010-09-22 11:55:00,27.97,27.97,27.95,27.95,1900.0,27.6578,27.6578,27.638,27.638,1900.0
2010-09-22 12:00:00,27.96,27.97,27.94,27.97,7400.0,27.6479,27.6578,27.6281,27.6578,7400.0
2010-09-22 12:05:00,27.96,27.96,27.95,27.96,1400.0,27.6479,27.6479,27.638,27.6479,1400.0
2010-09-22 12:10:00,27.98,27.98,27.95,27.96,3200.0,27.6677,27.6677,27.638,27.6479,3200.0
2010-09-22 12:15:00,27.95,27.95,27.94,27.95,3600.0,27.638,27.638,27.6281,27.638,3600.0
2010-09-22 12:20:00,27.95,27.97,27.93,27.94,6500.0,27.638,27.6578,27.6182,27.6281,6500.0
2010-09-22 12:25:00,27.95,27.95,27.94,27.94,500.0,27.638,27.638,27.6281,27.6281,500.0
2010-09-22 12:30:00,27.94,27.96,27.94,27.95,2700.0,27.6281,27.6479,27.6281,27.638,2700.0
2010-09-22 12:35:00,27.94,27.94,27.93,27.93,3100.0,27.6281,27.6281,27.6182,27.6182,3100.0
2010-09-22 12:40:00,27.93,27.97,27.92,27.96,5100.0,27.6182,27.6578,27.6083,27.6479,5100.0
2010-09-22 12:45:00,27.94,27.94,27.91,27.91,2500.0,27.6281,27.6281,27.5984,27.5984,2500.0
2010-09-22 12:50:00,27.92,27.92,27.88,27.88,6500.0,27.6083,27.6083,27.5688,27.5688,6500.0
2010-09-22 12:55:00,27.89,27.9,27.89,27.89,2500.0,27.5787,27.5885,27.5787,27.5787,2500.0
2010-09-22 13:00:00,27.9,27.94,27.88,27.94,1700.0,27.5885,27.6281,27.5688,27.6281,1700.0
2010-09-22 13:05:00,27.91,27.91,27.88,27.88,6200.0,27.5984,27.5984,27.5688,27.5688,6200.0
2010-09-22 13:10:00,27.88,27.88,27.79,27.79,6800.0,27.5688,27.5688,27.4798,27.4798,6800.0
2010-09-22 13:15:00,27.78,27.82,27.77,27.82,10300.0,27.4699,27.5094,27.46,27.5094,10300.0
2010-09-22 13:20:00,27.83,27.93,27.82,27.93,3000.0,27.5193,27.6182,27.5094,27.6182,3000.0
2010-09-22 13:25:00,27.91,27.99,27.91,27.98,8900.0,27.5984,27.6775,27.5984,27.6677,8900.0
2010-09-22 13:30:00,27.97,28.01,27.97,28.01,3400.0,27.6578,27.6973,27.6578,27.6973,3400.0
2010-09-22 13:35:00,28.03,28.05,28.03,28.04,2300.0,27.7171,27.7369,27.7171,27.727,2300.0
2010-09-22 13:40:00,28.04,28.04,28.01,28.02,1700.0,27.727,27.727,27.6973,27.7072,1700.0
2010-09-22 13:45:00,28.01,28.08,28.01,28.08,5000.0,27.6973,27.7665,27.6973,27.7665,5000.0
2010-09-22 13:50:00,28.08,28.12,28.08,28.12,3900.0,27.7665,27.8061,27.7665,27.8061,3900.0
2010-09-22 13:55:00,28.12,28.12,28.1,28.11,1200.0,27.8061,27.8061,27.7863,27.7962,1200.0
2010-09-22 14:00:00,28.08,28.08,28.05,28.06,2900.0,27.7665,27.7665,27.7369,27.7468,2900.0
2010-09-22 14:05:00,28.06,28.06,28.01,28.02,7600.0,27.7468,27.7468,27.6973,27.7072,7600.0
2010-09-22 14:10:00,28.02,28.1,28.01,28.1,5500.0,27.7072,27.7863,27.6973,27.7863,5500.0
2010-09-22 14:15:00,28.1,28.11,28.05,28.05,1700.0,27.7863,27.7962,27.7369,27.7369,1700.0
2010-09-22 14:20:00,28.05,28.1,28.03,28.1,3700.0,27.7369,27.7863,27.7171,27.7863,3700.0
2010-09-22 14:25:00,28.08,28.09,28.06,28.09,3300.0,27.7665,27.7764,27.7468,27.7764,3300.0
2010-09-22 14:30:00,28.08,28.17,28.08,28.09,5700.0,27.7665,27.8555,27.7665,27.7764,5700.0
2010-09-22 14:35:00,28.09,28.17,28.08,28.11,4500.0,27.7764,27.8555,27.7665,27.7962,4500.0
2010-09-22 14:40:00,28.08,28.11,28.08,28.1,3500.0,27.7665,27.7962,27.7665,27.7863,3500.0
2010-09-22 14:45:00,28.1,28.11,28.05,28.05,4300.0,27.7863,27.7962,27.7369,27.7369,4300.0
2010-09-22 14:50:00,28.06,28.06,28.05,28.06,3600.0,27.7468,27.7468,27.7369,27.7468,3600.0
2010-09-22 14:55:00,28.05,28.12,28.05,28.11,7600.0,27.7369,27.8061,27.7369,27.7962,7600.0
2010-09-22 15:00:00,28.13,28.13,28.11,28.11,3200.0,27.816,27.816,27.7962,27.7962,3200.0
2010-09-22 15:05:00,28.11,28.11,28.04,28.04,5700.0,27.7962,27.7962,27.727,27.727,5700.0
2010-09-22 15:10:00,28.04,28.11,28.02,28.04,13900.0,27.727,27.7962,27.7072,27.727,13900.0
2010-09-22 15:15:00,28.06,28.07,28.02,28.02,5600.0,27.7468,27.7566,27.7072,27.7072,5600.0
2010-09-22 15:20:00,28.02,28.02,27.94,27.94,11100.0,27.7072,27.7072,27.6281,27.6281,11100.0
2010-09-22 15:25:00,27.94,27.95,27.93,27.93,7600.0,27.6281,27.638,27.6182,27.6182,7600.0
2010-09-22 15:30:00,27.94,27.94,27.85,27.91,7600.0,27.6281,27.6281,27.5391,27.5984,7600.0
2010-09-22 15:35:00,27.93,27.97,27.88,27.94,5800.0,27.6182,27.6578,27.5688,27.6281,5800.0
2010-09-22 15:40:00,27.94,27.95,27.88,27.92,5700.0,27.6281,27.638,27.5688,27.6083,5700.0
2010-09-22 15:45:00,27.94,27.94,27.83,27.83,10600.0,27.6281,27.6281,27.5193,27.5193,10600.0
2010-09-22 15:50:00,27.83,27.85,27.8,27.85,14700.0,27.5193,27.5391,27.4897,27.5391,14700.0
2010-09-22 15:55:00,27.88,27.96,27.88,27.94,12300.0,27.5688,27.6479,27.5688,27.6281,12300.0
2010-09-23 09:30:00,27.62,27.77,27.55,27.57,8100.0,27.3117,27.46,27.2425,27.2622,8100.0
2010-09-23 09:35:00,27.54,27.67,27.51,27.67,7700.0,27.2326,27.3611,27.2029,27.3611,7700.0
2010-09-23 09:40:00,27.69,27.79,27.69,27.78,13500.0,27.3809,27.4798,27.3809,27.4699,13500.0
2010-09-23 09:45:00,27.79,27.82,27.78,27.81,800.0,27.4798,27.5094,27.4699,27.4996,800.0
2010-09-23 09:50:00,27.81,27.83,27.78,27.79,1600.0,27.4996,27.5193,27.4699,27.4798,1600.0
2010-09-23 09:55:00,27.77,27.79,27.63,27.63,3000.0,27.46,27.4798,27.3216,27.3216,3000.0
2010-09-23 10:00:00,27.64,27.75,27.63,27.74,4200.0,27.3314,27.4402,27.3216,27.4303,4200.0
2010-09-23 10:05:00,27.72,27.75,27.72,27.75,12400.0,27.4106,27.4402,27.4106,27.4402,12400.0
2010-09-23 10:10:00,27.75,27.77,27.7,27.73,1800.0,27.4402,27.46,27.3908,27.4204,1800.0
2010-09-23 10:15:00,27.72,27.8,27.71,27.73,3900.0,27.4106,27.4897,27.4007,27.4204,3900.0
2010-09-23 10:20:00,27.71,27.72,27.61,27.61,4300.0,27.4007,27.4106,27.3018,27.3018,4300.0
2010-09-23 10:25:00,27.65,27.72,27.65,27.71,3300.0,27.3413,27.4106,27.3413,27.4007,3300.0
2010-09-23 10:30:00,27.7,27.96,27.7,27.91,15600.0,27.3908,27.6479,27.3908,27.5984,15600.0
2010-09-23 10:35:00,27.89,27.95,27.88,27.92,2300.0,27.5787,27.638,27.5688,27.6083,2300.0
2010-09-23 10:40:00,27.91,27.94,27.9,27.94,5800.0,27.5984,27.6281,27.5885,27.6281,5800.0
2010-09-23 10:45:00,27.95,28.09,27.93,28.06,8400.0,27.638,27.7764,27.6182,27.7468,8400.0
2010-09-23 10:50:00,28.06,28.06,27.95,28.0,3100.0,27.7468,27.7468,27.638,27.6874,3100.0
2010-09-23 10:55:00,28.01,28.03,27.98,27.98,1200.0,27.6973,27.7171,27.6677,27.6677,1200.0
2010-09-23 11:00:00,27.94,27.97,27.91,27.97,8300.0,27.6281,27.6578,27.5984,27.6578,8300.0
2010-09-23 11:05:00,27.95,28.0,27.95,28.0,2500.0,27.638,27.6874,27.638,27.6874,2500.0
2010-09-23 11:10:00,27.99,28.0,27.99,28.0,3900.0,27.6775,27.6874,27.6775,27.6874,3900.0
2010-09-23 11:15:00,28.0,28.0,27.99,28.0,2500.0,27.6874,27.6874,27.6775,27.6874,2500.0
2010-09-23 11:20:00,28.0,28.08,27.98,28.05,6100.0,27.6874,27.7665,27.6677,27.7369,6100.0
2010-09-23 11:25:00,28.05,28.11,28.01,28.11,4400.0,27.7369,27.7962,27.6973,27.7962,4400.0
2010-09-23 11:30:00,28.23,28.37,28.23,28.31,6900.0,27.9149,28.0533,27.9149,27.994,6900.0
2010-09-23 11:35:00,28.3,28.3,28.16,28.17,4100.0,27.9841,27.9841,27.8456,27.8555,4100.0
2010-09-23 11:40:00,28.16,28.16,28.05,28.09,1700.0,27.8456,27.8456,27.7369,27.7764,1700.0
2010-09-23 11:45:00,28.11,28.13,28.06,28.06,1300.0,27.7962,27.816,27.7468,27.7468,1300.0
2010-09-23 11:50:00,28.05,28.06,28.0,28.0,2400.0,27.7369,27.7468,27.6874,27.6874,2400.0
2010-09-23 11:55:00,28.0,28.11,28.0,28.01,4200.0,27.6874,27.7962,27.6874,27.6973,4200.0
2010-09-23 12:00:00,28.02,28.02,28.0,28.0,4100.0,27.7072,27.7072,27.6874,27.6874,4100.0
2010-09-23 12:05:00,28.01,28.02,28.0,28.02,9000.0,27.6973,27.7072,27.6874,27.7072,9000.0
2010-09-23 12:10:00,28.02,28.02,28.0,28.0,3700.0,27.7072,27.7072,27.6874,27.6874,3700.0
2010-09-23 12:15:00,28.0,28.01,28.0,28.0,1700.0,27.6874,27.6973,27.6874,27.6874,1700.0
2010-09-23 12:20:00,28.0,28.01,27.97,27.97,5000.0,27.6874,27.6973,27.6578,27.6578,5000.0
2010-09-23 12:25:00,27.98,27.98,27.95,27.96,4600.0,27.6677,27.6677,27.638,27.6479,4600.0
2010-09-23 12:30:00,27.96,27.97,27.95,27.96,2300.0,27.6479,27.6578,27.638,27.6479,2300.0
2010-09-23 12:35:00,27.96,28.0,27.95,27.96,4700.0,27.6479,27.6874,27.638,27.6479,4700.0
2010-09-23 12:40:00,27.96,27.96,27.95,27.95,2500.0,27.6479,27.6479,27.638,27.638,2500.0
2010-09-23 12:45:00,27.95,27.96,27.95,27.96,1400.0,27.638,27.6479,27.638,27.6479,1400.0
2010-09-23 12:50:00,27.98,27.99,27.97,27.99,2400.0,27.6677,27.6775,27.6578,27.6775,2400.0
2010-09-23 12:55:00,27.99,28.02,27.97,28.0,3300.0,27.6775,27.7072,27.6578,27.6874,3300.0
2010-09-23 13:00:00,28.01,28.05,28.0,28.05,5900.0,27.6973,27.7369,27.6874,27.7369,5900.0
2010-09-23 13:05:00,28.04,28.05,28.04,28.04,1000.0,27.727,27.7369,27.727,27.727,1000.0
2010-09-23 13:10:00,28.03,28.03,28.0,28.0,3100.0,27.7171,27.7171,27.6874,27.6874,3100.0
2010-09-23 13:15:00,27.99,27.99,27.91,27.94,5300.0,27.6775,27.6775,27.5984,27.6281,5300.0
2010-09-23 13:20:00,27.94,28.03,27.94,28.03,1100.0,27.6281,27.7171,27.6281,27.7171,1100.0
2010-09-23 13:25:00,28.02,28.03,28.01,28.01,1100.0,27.7072,27.7171,27.6973,27.6973,1100.0
2010-09-23 13:30:00,28.01,28.02,27.98,27.99,2700.0,27.6973,27.7072,27.6677,27.6775,2700.0
2010-09-23 13:35:00,27.98,28.04,27.98,28.02,2200.0,27.6677,27.727,27.6677,27.7072,2200.0
2010-09-23 13:40:00,27.98,27.99,27.95,27.97,1300.0,27.6677,27.6775,27.638,27.6578,1300.0
2010-09-23 13:45:00,27.96,28.0,27.91,27.91,3200.0,27.6479,27.6874,27.5984,27.5984,3200.0
2010-09-23 13:50:00,27.91,27.95,27.89,27.92,8200.0,27.5984,27.638,27.5787,27.6083,8200.0
2010-09-23 13:55:00,27.93,27.93,27.87,27.87,2000.0,27.6182,27.6182,27.5589,27.5589,2000.0
2010-09-23 14:00:00,27.86,27.93,27.85,27.93,4100.0,27.549,27.6182,27.5391,27.6182,4100.0
2010-09-23 14:05:00,27.93,27.93,27.85,27.92,3900.0,27.6182,27.6182,27.5391,27.6083,3900.0
2010-09-23 14:10:00,27.93,27.93,27.88,27.92,4800.0,27.6182,27.6182,27.5688,27.6083,4800.0
2010-09-23 14:15:00,27.91,27.93,27.91,27.91,4200.0,27.5984,27.6182,27.5984,27.5984,4200.0
2010-09-23 14:20:00,27.91,27.94,27.91,27.91,3100.0,27.5984,27.6281,27.5984,27.5984,3100.0
2010-09-23 14:25:00,27.91,27.92,27.86,27.86,1600.0,27.5984,27.6083,27.549,27.549,1600.0
2010-09-23 14:30:00,27.87,27.88,27.85,27.85,2500.0,27.5589,27.5688,27.5391,27.5391,2500.0
2010-09-23 14:35:00,27.85,27.86,27.8,27.8,6000.0,27.5391,27.549,27.4897,27.4897,6000.0
2010-09-23 14:40:00,27.8,27.81,27.75,27.78,5800.0,27.4897,27.4996,27.4402,27.4699,5800.0
2010-09-23 14:45:00,27.78,27.78,27.75,27.76,9600.0,27.4699,27.4699,27.4402,27.4501,9600.0
2010-09-23 14:50:00,27.76,27.76,27.71,27.76,6800.0,27.4501,27.4501,27.4007,27.4501,6800.0
2010-09-23 14:55:00,27.76,27.76,27.71,27.72,12400.0,27.4501,27.4501,27.4007,27.4106,12400.0
2010-09-23 15:00:00,27.72,27.76,27.71,27.75,5600.0,27.4106,27.4501,27.4007,27.4402,5600.0
2010-09-23 15:05:00,27.76,27.8,27.71,27.74,5600.0,27.4501,27.4897,27.4007,27.4303,5600.0
2010-09-23 15:10:00,27.74,27.75,27.71,27.73,5100.0,27.4303,27.4402,27.4007,27.4204,5100.0
2010-09-23 15:15:00,27.73,27.74,27.73,27.74,8400.0,27.4204,27.4303,27.4204,27.4303,8400.0
2010-09-23 15:20:00,27.77,27.79,27.73,27.78,2600.0,27.46,27.4798,27.4204,27.4699,2600.0
2010-09-23 15:25:00,27.78,27.78,27.73,27.73,3700.0,27.4699,27.4699,27.4204,27.4204,3700.0
2010-09-23 15:30:00,27.73,27.74,27.65,27.66,30100.0,27.4204,27.4303,27.3413,27.3512,30100.0
2010-09-23 15:35:00,27.65,27.68,27.64,27.64,3900.0,27.3413,27.371,27.3314,27.3314,3900.0
2010-09-23 15:40:00,27.66,27.68,27.6,27.61,5400.0,27.3512,27.371,27.2919,27.3018,5400.0
2010-09-23 15:45:00,27.61,27.65,27.6,27.63,3100.0,27.3018,27.3413,27.2919,27.3216,3100.0
2010-09-23 15:50:00,27.64,27.72,27.6,27.63,18100.0,27.3314,27.4106,27.2919,27.3216,18100.0
2010-09-23 15:55:00,27.64,27.64,27.56,27.64,22400.0,27.3314,27.3314,27.2523,27.3314,22400.0
2010-09-24 09:30:00,28.1,28.4,28.02,28.02,5900.0,27.7863,28.083,27.7072,27.7072,5900.0
2010-09-24 09:35:00,28.09,28.39,28.09,28.33,3800.0,27.7764,28.0731,27.7764,28.0137,3800.0
2010-09-24 09:40:00,28.42,28.47,28.36,28.47,4200.0,28.1027,28.1522,28.0434,28.1522,4200.0
2010-09-24 09:45:00,28.46,28.51,28.34,28.34,4600.0,28.1423,28.1917,28.0236,28.0236,4600.0
2010-09-24 09:50:00,28.37,28.37,28.25,28.28,4600.0,28.0533,28.0533,27.9346,27.9643,4600.0
2010-09-24 09:55:00,28.25,28.32,28.23,28.3,13400.0,27.9346,28.0039,27.9149,27.9841,13400.0
2010-09-24 10:00:00,28.3,28.39,28.27,28.39,4000.0,27.9841,28.0731,27.9544,28.0731,4000.0
2010-09-24 10:05:00,28.38,28.42,28.31,28.31,3000.0,28.0632,28.1027,27.994,27.994,3000.0
2010-09-24 10:10:00,28.3,28.34,28.25,28.25,12100.0,27.9841,28.0236,27.9346,27.9346,12100.0
2010-09-24 10:15:00,28.26,28.35,28.25,28.34,2500.0,27.9445,28.0335,27.9346,28.0236,2500.0
2010-09-24 10:20:00,28.36,28.39,28.36,28.39,500.0,28.0434,28.0731,28.0434,28.0731,500.0
2010-09-24 10:25:00,28.43,28.7,28.43,28.58,21700.0,28.1126,28.3796,28.1126,28.261,21700.0
2010-09-24 10:30:00,28.57,28.63,28.49,28.5,1700.0,28.2511,28.3104,28.172,28.1818,1700.0
2010-09-24 10:35:00,28.46,28.53,28.35,28.53,8000.0,28.1423,28.2115,28.0335,28.2115,8000.0
2010-09-24 10:40:00,28.57,28.71,28.57,28.7,3000.0,28.2511,28.3895,28.2511,28.3796,3000.0
2010-09-24 10:45:00,28.69,28.72,28.67,28.72,3100.0,28.3697,28.3994,28.35,28.3994,3100.0
2010-09-24 10:50:00,28.73,28.73,28.72,28.72,800.0,28.4093,28.4093,28.3994,28.3994,800.0
2010-09-24 10:55:00,28.7,28.72,28.69,28.7,5100.0,28.3796,28.3994,28.3697,28.3796,5100.0
2010-09-24 11:00:00,28.69,28.71,28.67,28.71,3000.0,28.3697,28.3895,28.35,28.3895,3000.0
2010-09-24 11:05:00,28.69,28.79,28.69,28.76,3900.0,28.3697,28.4686,28.3697,28.4389,3900.0
2010-09-24 11:10:00,28.75,28.8,28.67,28.8,7600.0,28.4291,28.4785,28.35,28.4785,7600.0
2010-09-24 11:15:00,28.8,28.82,28.7,28.7,1100.0,28.4785,28.4983,28.3796,28.3796,1100.0
2010-09-24 11:20:00,28.73,28.79,28.73,28.76,7900.0,28.4093,28.4686,28.4093,28.4389,7900.0
2010-09-24 11:25:00,28.75,28.76,28.73,28.76,4800.0,28.4291,28.4389,28.4093,28.4389,4800.0
2010-09-24 11:30:00,28.76,28.8,28.75,28.76,3200.0,28.4389,28.4785,28.4291,28.4389,3200.0
2010-09-24 11:35:00,28.76,28.76,28.73,28.74,3900.0,28.4389,28.4389,28.4093,28.4192,3900.0
2010-09-24 11:40:00,28.73,28.73,28.59,28.6,1200.0,28.4093,28.4093,28.2708,28.2807,1200.0
2010-09-24 11:45:00,28.56,28.58,28.47,28.5,4500.0,28.2412,28.261,28.1522,28.1818,4500.0
2010-09-24 11:50:00,28.49,28.51,28.46,28.5,1500.0,28.172,28.1917,28.1423,28.1818,1500.0
2010-09-24 11:55:00,28.48,28.52,28.48,28.52,600.0,28.1621,28.2016,28.1621,28.2016,600.0
2010-09-24 12:00:00,28.47,28.54,28.47,28.54,500.0,28.1522,28.2214,28.1522,28.2214,500.0
2010-09-24 12:05:00,28.54,28.61,28.53,28.61,1300.0,28.2214,28.2906,28.2115,28.2906,1300.0
2010-09-24 12:10:00,28.63,28.63,28.6,28.62,800.0,28.3104,28.3104,28.2807,28.3005,800.0
2010-09-24 12:15:00,28.63,28.67,28.63,28.67,900.0,28.3104,28.35,28.3104,28.35,900.0
2010-09-24 12:20:00,28.69,28.69,28.61,28.64,1900.0,28.3697,28.3697,28.2906,28.3203,1900.0
2010-09-24 12:25:00,28.65,28.71,28.65,28.69,1300.0,28.3302,28.3895,28.3302,28.3697,1300.0
2010-09-24 12:30:00,28.73,28.74,28.72,28.72,4500.0,28.4093,28.4192,28.3994,28.3994,4500.0
2010-09-24 12:35:00,28.72,28.75,28.72,28.75,10700.0,28.3994,28.4291,28.3994,28.4291,10700.0
2010-09-24 12:40:00,28.75,28.78,28.75,28.77,4800.0,28.4291,28.4587,28.4291,28.4488,4800.0
2010-09-24 12:45:00,28.76,28.78,28.76,28.77,2500.0,28.4389,28.4587,28.4389,28.4488,2500.0
2010-09-24 12:50:00,28.77,28.79,28.73,28.73,5200.0,28.4488,28.4686,28.4093,28.4093,5200.0
2010-09-24 12:55:00,28.75,28.76,28.64,28.64,3300.0,28.4291,28.4389,28.3203,28.3203,3300.0
2010-09-24 13:00:00,28.63,28.64,28.55,28.57,3100.0,28.3104,28.3203,28.2313,28.2511,3100.0
2010-09-24 13:05:00,28.57,28.57,28.57,28.57,15900.0,28.2511,28.2511,28.2511,28.2511,15900.0
2010-09-24 13:10:00,28.55,28.62,28.55,28.62,2300.0,28.2313,28.3005,28.2313,28.3005,2300.0
2010-09-24 13:15:00,28.62,28.65,28.6,28.64,13300.0,28.3005,28.3302,28.2807,28.3203,13300.0
2010-09-24 13:20:00,28.65,28.66,28.63,28.64,6300.0,28.3302,28.3401,28.3104,28.3203,6300.0
2010-09-24 13:25:00,28.64,28.69,28.64,28.65,4500.0,28.3203,28.3697,28.3203,28.3302,4500.0
2010-09-24 13:30:00,28.69,28.75,28.69,28.72,3700.0,28.3697,28.4291,28.3697,28.3994,3700.0
2010-09-24 13:35:00,28.72,28.75,28.65,28.71,2200.0,28.3994,28.4291,28.3302,28.3895,2200.0
2010-09-24 13:40:00,28.7,28.7,28.62,28.65,3000.0,28.3796,28.3796,28.3005,28.3302,3000.0
2010-09-24 13:45:00,28.67,28.68,28.63,28.65,1300.0,28.35,28.3598,28.3104,28.3302,1300.0
2010-09-24 13:50:00,28.67,28.67,28.64,28.65,1700.0,28.35,28.35,28.3203,28.3302,1700.0
2010-09-24 13:55:00,28.64,28.71,28.64,28.68,1600.0,28.3203,28.3895,28.3203,28.3598,1600.0
2010-09-24 14:00:00,28.69,28.71,28.63,28.65,3900.0,28.3697,28.3895,28.3104,28.3302,3900.0
2010-09-24 14:05:00,28.66,28.66,28.62,28.65,4100.0,28.3401,28.3401,28.3005,28.3302,4100.0
2010-09-24 14:10:00,28.66,28.68,28.65,28.68,2100.0,28.3401,28.3598,28.3302,28.3598,2100.0
2010-09-24 14:15:00,28.68,28.78,28.68,28.75,4000.0,28.3598,28.4587,28.3598,28.4291,4000.0
2010-09-24 14:20:00,28.78,28.78,28.75,28.78,2300.0,28.4587,28.4587,28.4291,28.4587,2300.0
2010-09-24 14:25:00,28.76,28.81,28.76,28.81,3000.0,28.4389,28.4884,28.4389,28.4884,3000.0
2010-09-24 14:30:00,28.79,28.8,28.75,28.75,3000.0,28.4686,28.4785,28.4291,28.4291,3000.0
2010-09-24 14:35:00,28.7,28.7,28.64,28.68,1900.0,28.3796,28.3796,28.3203,28.3598,1900.0
2010-09-24 14:40:00,28.69,28.7,28.68,28.69,600.0,28.3697,28.3796,28.3598,28.3697,600.0
2010-09-24 14:45:00,28.7,28.8,28.7,28.76,1800.0,28.3796,28.4785,28.3796,28.4389,1800.0
2010-09-24 14:50:00,28.74,28.79,28.72,28.78,8200.0,28.4192,28.4686,28.3994,28.4587,8200.0
2010-09-24 14:55:00,28.8,28.82,28.77,28.82,2600.0,28.4785,28.4983,28.4488,28.4983,2600.0
2010-09-24 15:00:00,28.81,28.82,28.77,28.82,4500.0,28.4884,28.4983,28.4488,28.4983,4500.0
2010-09-24 15:05:00,28.82,28.89,28.82,28.89,1900.0,28.4983,28.5675,28.4983,28.5675,1900.0
2010-09-24 15:10:00,28.88,28.92,28.86,28.92,1500.0,28.5576,28.5972,28.5378,28.5972,1500.0
2010-09-24 15:15:00,28.91,28.93,28.89,28.93,6700.0,28.5873,28.607,28.5675,28.607,6700.0
2010-09-24 15:20:00,28.94,28.94,28.86,28.88,12000.0,28.6169,28.6169,28.5378,28.5576,12000.0
2010-09-24 15:25:00,28.88,28.92,28.85,28.86,3600.0,28.5576,28.5972,28.5279,28.5378,3600.0
2010-09-24 15:30:00,28.86,28.87,28.82,28.85,7000.0,28.5378,28.5477,28.4983,28.5279,7000.0
2010-09-24 15:35:00,28.85,28.85,28.81,28.83,2100.0,28.5279,28.5279,28.4884,28.5082,2100.0
2010-09-24 15:40:00,28.84,28.85,28.82,28.82,2000.0,28.5181,28.5279,28.4983,28.4983,2000.0
2010-09-24 15:45:00,28.82,28.86,28.8,28.82,17000.0,28.4983,28.5378,28.4785,28.4983,17000.0
2010-09-24 15:50:00,28.83,28.86,28.82,28.83,8600.0,28.5082,28.5378,28.4983,28.5082,8600.0
2010-09-24 15:55:00,28.84,28.92,28.84,28.92,28300.0,28.5181,28.5972,28.5181,28.5972,28300.0
2010-09-27 09:30:00,29.02,29.14,29.0,29.01,16100.0,28.696,28.8147,28.6763,28.6862,16100.0
2010-09-27 09:35:00,29.03,29.16,29.01,29.16,5100.0,28.7059,28.8345,28.6862,28.8345,5100.0
2010-09-27 09:40:00,29.03,29.13,29.01,29.11,8000.0,28.7059,28.8048,28.6862,28.785,8000.0
2010-09-27 09:45:00,29.13,29.15,29.02,29.07,11300.0,28.8048,28.8246,28.696,28.7455,11300.0
2010-09-27 09:50:00,29.04,29.12,29.02,29.11,19800.0,28.7158,28.7949,28.696,28.785,19800.0
2010-09-27 09:55:00,29.1,29.1,28.77,28.79,19800.0,28.7752,28.7752,28.4488,28.4686,19800.0
2010-09-27 10:00:00,28.86,28.86,28.68,28.7,8300.0,28.5378,28.5378,28.3598,28.3796,8300.0
2010-09-27 10:05:00,28.7,28.88,28.67,28.88,12100.0,28.3796,28.5576,28.35,28.5576,12100.0
2010-09-27 10:10:00,28.82,28.83,28.67,28.67,8000.0,28.4983,28.5082,28.35,28.35,8000.0
2010-09-27 10:15:00,28.66,28.85,28.6,28.84,4700.0,28.3401,28.5279,28.2807,28.5181,4700.0
2010-09-27 10:20:00,28.81,28.81,28.7,28.75,3100.0,28.4884,28.4884,28.3796,28.4291,3100.0
2010-09-27 10:25:00,28.81,28.86,28.81,28.85,4500.0,28.4884,28.5378,28.4884,28.5279,4500.0
2010-09-27 10:30:00,28.85,28.88,28.71,28.76,7600.0,28.5279,28.5576,28.3895,28.4389,7600.0
2010-09-27 10:35:00,28.76,28.76,28.67,28.67,2800.0,28.4389,28.4389,28.35,28.35,2800.0
2010-09-27 10:40:00,28.68,28.78,28.68,28.78,1500.0,28.3598,28.4587,28.3598,28.4587,1500.0
2010-09-27 10:45:00,28.81,28.83,28.8,28.81,1300.0,28.4884,28.5082,28.4785,28.4884,1300.0
2010-09-27 10:50:00,28.81,28.81,28.76,28.77,2700.0,28.4884,28.4884,28.4389,28.4488,2700.0
2010-09-27 10:55:00,28.8,28.82,28.79,28.82,1000.0,28.4785,28.4983,28.4686,28.4983,1000.0
2010-09-27 11:00:00,28.81,28.88,28.7,28.77,31200.0,28.4884,28.5576,28.3796,28.4488,31200.0
2010-09-27 11:05:00,28.76,28.82,28.76,28.8,1700.0,28.4389,28.4983,28.4389,28.4785,1700.0
2010-09-27 11:10:00,28.8,28.84,28.75,28.75,6100.0,28.4785,28.5181,28.4291,28.4291,6100.0
2010-09-27 11:15:00,28.71,28.8,28.7,28.75,1600.0,28.3895,28.4785,28.3796,28.4291,1600.0
2010-09-27 11:20:00,28.76,28.83,28.72,28.8,3100.0,28.4389,28.5082,28.3994,28.4785,3100.0
2010-09-27 11:25:00,28.79,28.8,28.77,28.77,2600.0,28.4686,28.4785,28.4488,28.4488,2600.0
2010-09-27 11:30:00,28.74,28.81,28.74,28.8,2000.0,28.4192,28.4884,28.4192,28.4785,2000.0
2010-09-27 11:35:00,28.8,28.81,28.72,28.76,3800.0,28.4785,28.4884,28.3994,28.4389,3800.0
2010-09-27 11:40:00,28.77,28.82,28.76,28.82,2900.0,28.4488,28.4983,28.4389,28.4983,2900.0
2010-09-27 11:45:00,28.82,28.86,28.78,28.84,8400.0,28.4983,28.5378,28.4587,28.5181,8400.0
2010-09-27 11:50:00,28.87,28.91,28.85,28.89,3600.0,28.5477,28.5873,28.5279,28.5675,3600.0
2010-09-27 11:55:00,28.85,28.96,28.83,28.86,6300.0,28.5279,28.6367,28.5082,28.5378,6300.0
2010-09-27 12:00:00,28.89,28.91,28.87,28.87,1300.0,28.5675,28.5873,28.5477,28.5477,1300.0
2010-09-27 12:05:00,28.87,28.87,28.84,28.84,900.0,28.5477,28.5477,28.5181,28.5181,900.0
2010-09-27 12:10:00,28.84,28.84,28.77,28.77,1800.0,28.5181,28.5181,28.4488,28.4488,1800.0
2010-09-27 12:15:00,28.8,28.8,28.8,28.8,200.0,28.4785,28.4785,28.4785,28.4785,200.0
2010-09-27 12:20:00,28.79,28.79,28.75,28.77,2200.0,28.4686,28.4686,28.4291,28.4488,2200.0
2010-09-27 12:25:00,28.79,28.79,28.78,28.78,600.0,28.4686,28.4686,28.4587,28.4587,600.0
2010-09-27 12:30:00,28.8,28.82,28.77,28.82,3600.0,28.4785,28.4983,28.4488,28.4983,3600.0
2010-09-27 12:35:00,28.82,28.85,28.8,28.81,2600.0,28.4983,28.5279,28.4785,28.4884,2600.0
2010-09-27 12:40:00,28.8,28.85,28.8,28.84,1000.0,28.4785,28.5279,28.4785,28.5181,1000.0
2010-09-27 12:45:00,28.83,28.84,28.8,28.84,2800.0,28.5082,28.5181,28.4785,28.5181,2800.0
2010-09-27 12:50:00,28.82,28.82,28.81,28.81,300.0,28.4983,28.4983,28.4884,28.4884,300.0
2010-09-27 12:55:00,28.8,28.8,28.78,28.79,900.0,28.4785,28.4785,28.4587,28.4686,900.0
2010-09-27 13:00:00,28.79,28.84,28.76,28.84,5500.0,28.4686,28.5181,28.4389,28.5181,5500.0
2010-09-27 13:05:00,28.83,28.85,28.81,28.81,2100.0,28.5082,28.5279,28.4884,28.4884,2100.0
2010-09-27 13:10:00,28.84,28.87,28.84,28.86,2600.0,28.5181,28.5477,28.5181,28.5378,2600.0
2010-09-27 13:15:00,28.87,28.89,28.87,28.89,2200.0,28.5477,28.5675,28.5477,28.5675,2200.0
2010-09-27 13:20:00,28.88,28.88,28.83,28.83,1700.0,28.5576,28.5576,28.5082,28.5082,1700.0
2010-09-27 13:25:00,28.83,28.83,28.82,28.82,2200.0,28.5082,28.5082,28.4983,28.4983,2200.0
2010-09-27 13:30:00,28.83,28.83,28.82,28.82,11300.0,28.5082,28.5082,28.4983,28.4983,11300.0
2010-09-27 13:35:00,28.82,28.84,28.8,28.83,5700.0,28.4983,28.5181,28.4785,28.5082,5700.0
2010-09-27 13:40:00,28.84,28.89,28.84,28.89,5500.0,28.5181,28.5675,28.5181,28.5675,5500.0
2010-09-27 13:45:00,28.91,28.95,28.89,28.89,5400.0,28.5873,28.6268,28.5675,28.5675,5400.0
2010-09-27 13:50:00,28.91,28.92,28.9,28.9,700.0,28.5873,28.5972,28.5774,28.5774,700.0
2010-09-27 13:55:00,28.91,28.93,28.89,28.91,4600.0,28.5873,28.607,28.5675,28.5873,4600.0
2010-09-27 14:00:00,28.9,28.91,28.89,28.89,1500.0,28.5774,28.5873,28.5675,28.5675,1500.0
2010-09-27 14:05:00,28.86,28.88,28.85,28.85,3100.0,28.5378,28.5576,28.5279,28.5279,3100.0
2010-09-27 14:10:00,28.84,28.84,28.79,28.79,2200.0,28.5181,28.5181,28.4686,28.4686,2200.0
2010-09-27 14:15:00,28.8,28.85,28.79,28.85,3900.0,28.4785,28.5279,28.4686,28.5279,3900.0
2010-09-27 14:20:00,28.84,28.86,28.84,28.86,700.0,28.5181,28.5378,28.5181,28.5378,700.0
2010-09-27 14:25:00,28.84,28.86,28.84,28.85,2600.0,28.5181,28.5378,28.5181,28.5279,2600.0
2010-09-27 14:30:00,28.86,28.89,28.83,28.85,3600.0,28.5378,28.5675,28.5082,28.5279,3600.0
2010-09-27 14:35:00,28.81,28.82,28.8,28.82,1600.0,28.4884,28.4983,28.4785,28.4983,1600.0
2010-09-27 14:40:00,28.8,28.81,28.79,28.8,2000.0,28.4785,28.4884,28.4686,28.4785,2000.0
2010-09-27 14:45:00,28.8,28.81,28.79,28.8,1800.0,28.4785,28.4884,28.4686,28.4785,1800.0
2010-09-27 14:50:00,28.8,28.82,28.79,28.81,3000.0,28.4785,28.4983,28.4686,28.4884,3000.0
2010-09-27 14:55:00,28.81,28.81,28.79,28.8,3800.0,28.4884,28.4884,28.4686,28.4785,3800.0
2010-09-27 15:00:00,28.79,28.8,28.75,28.8,5800.0,28.4686,28.4785,28.4291,28.4785,5800.0
2010-09-27 15:05:00,28.8,28.82,28.8,28.82,2700.0,28.4785,28.4983,28.4785,28.4983,2700.0
2010-09-27 15:10:00,28.82,28.82,28.8,28.82,2300.0,28.4983,28.4983,28.4785,28.4983,2300.0
2010-09-27 15:15:00,28.82,28.83,28.81,28.83,6700.0,28.4983,28.5082,28.4884,28.5082,6700.0
2010-09-27 15:20:00,28.84,28.84,28.82,28.82,3500.0,28.5181,28.5181,28.4983,28.4983,3500.0
2010-09-27 15:25:00,28.83,28.83,28.81,28.81,5000.0,28.5082,28.5082,28.4884,28.4884,5000.0
2010-09-27 15:30:00,28.81,28.83,28.81,28.82,4800.0,28.4884,28.5082,28.4884,28.4983,4800.0
2010-09-27 15:35:00,28.82,28.82,28.76,28.76,3800.0,28.4983,28.4983,28.4389,28.4389,3800.0
2010-09-27 15:40:00,28.76,28.79,28.72,28.74,4200.0,28.4389,28.4686,28.3994,28.4192,4200.0
2010-09-27 15:45:00,28.74,28.74,28.68,28.68,4400.0,28.4192,28.4192,28.3598,28.3598,4400.0
2010-09-27 15:50:00,28.68,28.68,28.6,28.62,7700.0,28.3598,28.3598,28.2807,28.3005,7700.0
2010-09-27 15:55:00,28.62,28.67,28.61,28.64,10400.0,28.3005,28.35,28.2906,28.3203,10400.0
2010-09-28 09:30:00,28.81,28.81,28.61,28.63,6200.0,28.4884,28.4884,28.2906,28.3104,6200.0
2010-09-28 09:35:00,28.61,28.63,28.48,28.48,4800.0,28.2906,28.3104,28.1621,28.1621,4800.0
2010-09-28 09:40:00,28.49,28.5,28.09,28.19,16500.0,28.172,28.1818,27.7764,27.8753,16500.0
2010-09-28 09:45:00,28.2,28.32,28.13,28.29,11400.0,27.8852,28.0039,27.816,27.9742,11400.0
2010-09-28 09:50:00,28.3,28.36,28.3,28.34,4700.0,27.9841,28.0434,27.9841,28.0236,4700.0
2010-09-28 09:55:00,28.3,28.37,28.3,28.35,11300.0,27.9841,28.0533,27.9841,28.0335,11300.0
2010-09-28 10:00:00,28.35,28.39,28.22,28.33,10600.0,28.0335,28.0731,27.905,28.0137,10600.0
2010-09-28 10:05:00,28.33,28.33,28.2,28.2,2800.0,28.0137,28.0137,27.8852,27.8852,2800.0
2010-09-28 10:10:00,28.19,28.32,28.19,28.27,13700.0,27.8753,28.0039,27.8753,27.9544,13700.0
2010-09-28 10:15:00,28.26,28.27,28.2,28.22,5000.0,27.9445,27.9544,27.8852,27.905,5000.0
2010-09-28 10:20:00,28.2,28.33,28.2,28.33,2500.0,27.8852,28.0137,27.8852,28.0137,2500.0
2010-09-28 10:25:00,28.41,28.55,28.41,28.45,11500.0,28.0929,28.2313,28.0929,28.1324,11500.0
2010-09-28 10:30:00,28.49,28.62,28.47,28.55,3700.0,28.172,28.3005,28.1522,28.2313,3700.0
2010-09-28 10:35:00,28.53,28.55,28.43,28.43,8300.0,28.2115,28.2313,28.1126,28.1126,8300.0
2010-09-28 10:40:00,28.43,28.44,28.35,28.35,9200.0,28.1126,28.1225,28.0335,28.0335,9200.0
2010-09-28 10:45:00,28.33,28.33,28.25,28.3,10300.0,28.0137,28.0137,27.9346,27.9841,10300.0
2010-09-28 10:50:00,28.31,28.35,28.31,28.34,1300.0,27.994,28.0335,27.994,28.0236,1300.0
2010-09-28 10:55:00,28.36,28.42,28.36,28.42,1200.0,28.0434,28.1027,28.0434,28.1027,1200.0
2010-09-28 11:00:00,28.64,28.64,28.59,28.63,1500.0,28.3203,28.3203,28.2708,28.3104,1500.0
2010-09-28 11:05:00,28.58,28.58,28.52,28.52,3100.0,28.261,28.261,28.2016,28.2016,3100.0
2010-09-28 11:10:00,28.55,28.58,28.48,28.53,7200.0,28.2313,28.261,28.1621,28.2115,7200.0
2010-09-28 11:15:00,28.54,28.59,28.52,28.57,10400.0,28.2214,28.2708,28.2016,28.2511,10400.0
2010-09-28 11:20:00,28.57,28.66,28.52,28.66,17300.0,28.2511,28.3401,28.2016,28.3401,17300.0
2010-09-28 11:25:00,28.65,28.7,28.58,28.68,13000.0,28.3302,28.3796,28.261,28.3598,13000.0
2010-09-28 11:30:00,28.66,28.78,28.6,28.69,21800.0,28.3401,28.4587,28.2807,28.3697,21800.0
2010-09-28 11:35:00,28.76,28.86,28.7,28.85,5200.0,28.4389,28.5378,28.3796,28.5279,5200.0
2010-09-28 11:40:00,28.85,28.94,28.85,28.92,2300.0,28.5279,28.6169,28.5279,28.5972,2300.0
2010-09-28 11:45:00,28.92,28.92,28.91,28.91,500.0,28.5972,28.5972,28.5873,28.5873,500.0
2010-09-28 11:50:00,28.83,28.83,28.76,28.77,500.0,28.5082,28.5082,28.4389,28.4488,500.0
2010-09-28 11:55:00,28.77,28.77,28.67,28.76,1300.0,28.4488,28.4488,28.35,28.4389,1300.0
2010-09-28 12:00:00,28.75,28.75,28.68,28.68,500.0,28.4291,28.4291,28.3598,28.3598,500.0
2010-09-28 12:05:00,28.67,28.75,28.66,28.75,400.0,28.35,28.4291,28.3401,28.4291,400.0
2010-09-28 12:10:00,28.78,28.89,28.78,28.89,5900.0,28.4587,28.5675,28.4587,28.5675,5900.0
2010-09-28 12:15:00,28.89,28.96,28.84,28.85,7900.0,28.5675,28.6367,28.5181,28.5279,7900.0
2010-09-28 12:20:00,28.94,28.97,28.84,28.92,13800.0,28.6169,28.6466,28.5181,28.5972,13800.0
2010-09-28 12:25:00,28.95,28.99,28.82,28.84,15100.0,28.6268,28.6664,28.4983,28.5181,15100.0
2010-09-28 12:30:00,28.84,28.87,28.83,28.83,1400.0,28.5181,28.5477,28.5082,28.5082,1400.0
2010-09-28 12:35:00,28.84,28.9,28.8,28.8,8100.0,28.5181,28.5774,28.4785,28.4785,8100.0
2010-09-28 12:40:00,28.81,28.88,28.8,28.88,8300.0,28.4884,28.5576,28.4785,28.5576,8300.0
2010-09-28 12:45:00,28.88,28.92,28.8,28.83,13900.0,28.5576,28.5972,28.4785,28.5082,13900.0
2010-09-28 12:50:00,28.83,28.83,28.8,28.81,3100.0,28.5082,28.5082,28.4785,28.4884,3100.0
2010-09-28 12:55:00,28.82,28.89,28.8,28.83,4700.0,28.4983,28.5675,28.4785,28.5082,4700.0
2010-09-28 13:00:00,28.87,28.94,28.84,28.85,17400.0,28.5477,28.6169,28.5181,28.5279,17400.0
2010-09-28 13:05:00,28.84,28.92,28.83,28.92,5800.0,28.5181,28.5972,28.5082,28.5972,5800.0
2010-09-28 13:10:00,28.94,29.12,28.93,29.1,7700.0,28.6169,28.7949,28.607,28.7752,7700.0
2010-09-28 13:15:00,29.11,29.21,29.11,29.21,6800.0,28.785,28.8839,28.785,28.8839,6800.0
2010-09-28 13:20:00,29.23,29.42,29.23,29.36,38500.0,28.9037,29.0916,28.9037,29.0322,38500.0
2010-09-28 13:25:00,29.35,29.43,29.35,29.36,6000.0,29.0224,29.1015,29.0224,29.0322,6000.0
2010-09-28 13:30:00,29.35,29.4,29.34,29.39,2800.0,29.0224,29.0718,29.0125,29.0619,2800.0
2010-09-28 13:35:00,29.37,29.38,29.25,29.3,5400.0,29.0421,29.052,28.9235,28.9729,5400.0
2010-09-28 13:40:00,29.3,29.3,29.21,29.3,2500.0,28.9729,28.9729,28.8839,28.9729,2500.0
2010-09-28 13:45:00,29.32,29.35,29.25,29.3,10100.0,28.9927,29.0224,28.9235,28.9729,10100.0
2010-09-28 13:50:00,29.31,29.38,29.29,29.38,7200.0,28.9828,29.052,28.963,29.052,7200.0
2010-09-28 13:55:00,29.32,29.4,29.32,29.37,3900.0,28.9927,29.0718,28.9927,29.0421,3900.0
2010-09-28 14:00:00,29.37,29.37,29.29,29.32,6900.0,29.0421,29.0421,28.963,28.9927,6900.0
2010-09-28 14:05:00,29.31,29.34,29.31,29.33,2100.0,28.9828,29.0125,28.9828,29.0026,2100.0
2010-09-28 14:10:00,29.32,29.4,29.3,29.31,10500.0,28.9927,29.0718,28.9729,28.9828,10500.0
2010-09-28 14:15:00,29.3,29.38,29.28,29.33,7500.0,28.9729,29.052,28.9531,29.0026,7500.0
2010-09-28 14:20:00,29.35,29.36,29.3,29.3,2100.0,29.0224,29.0322,28.9729,28.9729,2100.0
2010-09-28 14:25:00,29.26,29.35,29.26,29.27,3200.0,28.9334,29.0224,28.9334,28.9433,3200.0
2010-09-28 14:30:00,29.24,29.32,29.2,29.29,3000.0,28.9136,28.9927,28.874,28.963,3000.0
2010-09-28 14:35:00,29.28,29.28,29.17,29.2,3100.0,28.9531,28.9531,28.8444,28.874,3100.0
2010-09-28 14:40:00,29.21,29.23,29.1,29.21,4000.0,28.8839,28.9037,28.7752,28.8839,4000.0
2010-09-28 14:45:00,29.19,29.19,29.02,29.03,4600.0,28.8641,28.8641,28.696,28.7059,4600.0
2010-09-28 14:50:00,29.07,29.19,29.05,29.19,5800.0,28.7455,28.8641,28.7257,28.8641,5800.0
2010-09-28 14:55:00,29.14,29.34,29.14,29.25,11400.0,28.8147,29.0125,28.8147,28.9235,11400.0
2010-09-28 15:00:00,29.24,29.25,29.11,29.15,2000.0,28.9136,28.9235,28.785,28.8246,2000.0
2010-09-28 15:05:00,29.18,29.24,29.13,29.23,7900.0,28.8543,28.9136,28.8048,28.9037,7900.0
2010-09-28 15:10:00,29.24,29.33,29.24,29.24,11100.0,28.9136,29.0026,28.9136,28.9136,11100.0
2010-09-28 15:15:00,29.24,29.26,29.22,29.26,9400.0,28.9136,28.9334,28.8938,28.9334,9400.0
2010-09-28 15:20:00,29.24,29.26,29.24,29.25,2000.0,28.9136,28.9334,28.9136,28.9235,2000.0
2010-09-28 15:25:00,29.25,29.31,29.24,29.27,10300.0,28.9235,28.9828,28.9136,28.9433,10300.0
2010-09-28 15:30:00,29.28,29.31,29.25,29.26,16000.0,28.9531,28.9828,28.9235,28.9334,16000.0
2010-09-28 15:35:00,29.26,29.31,29.22,29.31,6000.0,28.9334,28.9828,28.8938,28.9828,6000.0
2010-09-28 15:40:00,29.32,29.36,29.31,29.35,11400.0,28.9927,29.0322,28.9828,29.0224,11400.0
2010-09-28 15:45:00,29.36,29.4,29.36,29.39,10000.0,29.0322,29.0718,29.0322,29.0619,10000.0
2010-09-28 15:50:00,29.37,29.47,29.32,29.41,15800.0,29.0421,29.141,28.9927,29.0817,15800.0
2010-09-28 15:55:00,29.41,29.41,29.31,29.36,18100.0,29.0817,29.0817,28.9828,29.0322,18100.0
2010-09-29 09:30:00,29.39,29.5,28.96,29.47,26100.0,29.0619,29.1707,28.6367,29.141,26100.0
2010-09-29 09:35:00,29.48,29.74,29.48,29.69,38100.0,29.1509,29.408,29.1509,29.3586,38100.0
2010-09-29 09:40:00,29.7,30.14,29.67,29.96,45600.0,29.3685,29.8035,29.3388,29.6256,45600.0
2010-09-29 09:45:00,29.96,30.19,29.96,30.1,26600.0,29.6256,29.853,29.6256,29.764,26600.0
2010-09-29 09:50:00,30.05,30.05,29.91,29.94,10100.0,29.7145,29.7145,29.5761,29.6058,10100.0
2010-09-29 09:55:00,29.93,29.94,29.77,29.93,9700.0,29.5959,29.6058,29.4377,29.5959,9700.0
2010-09-29 10:00:00,29.89,29.97,29.89,29.96,4700.0,29.5563,29.6354,29.5563,29.6256,4700.0
2010-09-29 10:05:00,29.97,29.97,29.9,29.92,11500.0,29.6354,29.6354,29.5662,29.586,11500.0
2010-09-29 10:10:00,29.92,29.94,29.91,29.92,2200.0,29.586,29.6058,29.5761,29.586,2200.0
2010-09-29 10:15:00,29.92,29.93,29.64,29.65,10100.0,29.586,29.5959,29.3091,29.319,10100.0
2010-09-29 10:20:00,29.65,29.65,29.43,29.54,21800.0,29.319,29.319,29.1015,29.2102,21800.0
2010-09-29 10:25:00,29.54,29.68,29.53,29.61,4100.0,29.2102,29.3487,29.2004,29.2795,4100.0
2010-09-29 10:30:00,29.69,29.84,29.69,29.79,15900.0,29.3586,29.5069,29.3586,29.4574,15900.0
2010-09-29 10:35:00,29.77,29.8,29.72,29.74,3100.0,29.4377,29.4673,29.3882,29.408,3100.0
2010-09-29 10:40:00,29.74,29.81,29.69,29.73,9500.0,29.408,29.4772,29.3586,29.3981,9500.0
2010-09-29 10:45:00,29.72,29.82,29.71,29.77,3500.0,29.3882,29.4871,29.3783,29.4377,3500.0
2010-09-29 10:50:00,29.76,29.76,29.74,29.74,1100.0,29.4278,29.4278,29.408,29.408,1100.0
2010-09-29 10:55:00,29.69,29.73,29.63,29.63,29000.0,29.3586,29.3981,29.2992,29.2992,29000.0
2010-09-29 11:00:00,29.62,29.68,29.62,29.66,1900.0,29.2893,29.3487,29.2893,29.3289,1900.0
2010-09-29 11:05:00,29.72,29.72,29.62,29.64,8700.0,29.3882,29.3882,29.2893,29.3091,8700.0
2010-09-29 11:10:00,29.63,29.65,29.6,29.6,3600.0,29.2992,29.319,29.2696,29.2696,3600.0
2010-09-29 11:15:00,29.61,29.61,29.51,29.54,1300.0,29.2795,29.2795,29.1806,29.2102,1300.0
2010-09-29 11:20:00,29.54,29.54,29.52,29.54,500.0,29.2102,29.2102,29.1905,29.2102,500.0
2010-09-29 11:25:00,29.65,29.67,29.6,29.63,6800.0,29.319,29.3388,29.2696,29.2992,6800.0
2010-09-29 11:30:00,29.6,29.69,29.6,29.66,3600.0,29.2696,29.3586,29.2696,29.3289,3600.0
2010-09-29 11:35:00,29.66,29.74,29.65,29.66,19000.0,29.3289,29.408,29.319,29.3289,19000.0
2010-09-29 11:40:00,29.62,29.63,29.6,29.6,700.0,29.2893,29.2992,29.2696,29.2696,700.0
2010-09-29 11:45:00,29.61,29.65,29.51,29.52,7700.0,29.2795,29.319,29.1806,29.1905,7700.0
2010-09-29 11:50:00,29.52,29.6,29.52,29.56,1200.0,29.1905,29.2696,29.1905,29.23,1200.0
2010-09-29 11:55:00,29.57,29.64,29.57,29.58,2400.0,29.2399,29.3091,29.2399,29.2498,2400.0
2010-09-29 12:00:00,29.6,29.6,29.56,29.6,1900.0,29.2696,29.2696,29.23,29.2696,1900.0
2010-09-29 12:05:00,29.64,29.7,29.63,29.67,8000.0,29.3091,29.3685,29.2992,29.3388,8000.0
2010-09-29 12:10:00,29.7,29.79,29.61,29.79,15000.0,29.3685,29.4574,29.2795,29.4574,15000.0
2010-09-29 12:15:00,29.81,29.9,29.81,29.89,3100.0,29.4772,29.5662,29.4772,29.5563,3100.0
2010-09-29 12:20:00,29.9,29.96,29.9,29.94,1600.0,29.5662,29.6256,29.5662,29.6058,1600.0
2010-09-29 12:25:00,29.94,29.95,29.91,29.92,1400.0,29.6058,29.6157,29.5761,29.586,1400.0
2010-09-29 12:30:00,29.9,29.9,29.7,29.7,3100.0,29.5662,29.5662,29.3685,29.3685,3100.0
2010-09-29 12:35:00,29.68,29.72,29.68,29.72,900.0,29.3487,29.3882,29.3487,29.3882,900.0
2010-09-29 12:40:00,29.72,29.74,29.72,29.74,300.0,29.3882,29.408,29.3882,29.408,300.0
2010-09-29 12:45:00,29.72,29.72,29.62,29.64,1600.0,29.3882,29.3882,29.2893,29.3091,1600.0
2010-09-29 12:50:00,29.66,29.8,29.66,29.8,1200.0,29.3289,29.4673,29.3289,29.4673,1200.0
2010-09-29 12:55:00,29.78,29.79,29.6,29.6,600.0,29.4476,29.4574,29.2696,29.2696,600.0
2010-09-29 13:00:00,29.6,29.64,29.58,29.64,1500.0,29.2696,29.3091,29.2498,29.3091,1500.0
2010-09-29 13:05:00,29.67,29.68,29.64,29.64,500.0,29.3388,29.3487,29.3091,29.3091,500.0
2010-09-29 13:10:00,29.59,29.6,29.56,29.58,1500.0,29.2597,29.2696,29.23,29.2498,1500.0
2010-09-29 13:15:00,29.58,29.58,29.58,29.58,0.0,29.2498,29.2498,29.2498,29.2498,0.0
2010-09-29 13:20:00,29.59,29.61,29.59,29.61,1000.0,29.2597,29.2795,29.2597,29.2795,1000.0
2010-09-29 13:25:00,29.62,29.62,29.54,29.56,2200.0,29.2893,29.2893,29.2102,29.23,2200.0
2010-09-29 13:30:00,29.56,29.63,29.56,29.63,800.0,29.23,29.2992,29.23,29.2992,800.0
2010-09-29 13:35:00,29.63,29.64,29.53,29.54,2200.0,29.2992,29.3091,29.2004,29.2102,2200.0
2010-09-29 13:40:00,29.54,29.54,29.54,29.54,0.0,29.2102,29.2102,29.2102,29.2102,0.0
2010-09-29 13:45:00,29.6,29.6,29.59,29.59,1000.0,29.2696,29.2696,29.2597,29.2597,1000.0
2010-09-29 13:50:00,29.59,29.62,29.56,29.57,2700.0,29.2597,29.2893,29.23,29.2399,2700.0
2010-09-29 13:55:00,29.58,29.66,29.58,29.6,15600.0,29.2498,29.3289,29.2498,29.2696,15600.0
2010-09-29 14:00:00,29.63,29.65,29.57,29.61,23300.0,29.2992,29.319,29.2399,29.2795,23300.0
2010-09-29 14:05:00,29.6,29.72,29.6,29.72,11600.0,29.2696,29.3882,29.2696,29.3882,11600.0
2010-09-29 14:10:00,29.69,29.81,29.68,29.81,4800.0,29.3586,29.4772,29.3487,29.4772,4800.0
2010-09-29 14:15:00,29.84,29.85,29.76,29.8,10100.0,29.5069,29.5168,29.4278,29.4673,10100.0
2010-09-29 14:20:00,29.79,29.84,29.79,29.82,3700.0,29.4574,29.5069,29.4574,29.4871,3700.0
2010-09-29 14:25:00,29.84,29.85,29.82,29.82,7100.0,29.5069,29.5168,29.4871,29.4871,7100.0
2010-09-29 14:30:00,29.82,29.85,29.8,29.81,2300.0,29.4871,29.5168,29.4673,29.4772,2300.0
2010-09-29 14:35:00,29.81,29.82,29.8,29.8,2400.0,29.4772,29.4871,29.4673,29.4673,2400.0
2010-09-29 14:40:00,29.8,29.83,29.77,29.79,9200.0,29.4673,29.497,29.4377,29.4574,9200.0
2010-09-29 14:45:00,29.8,29.84,29.8,29.83,4500.0,29.4673,29.5069,29.4673,29.497,4500.0
2010-09-29 14:50:00,29.82,29.85,29.77,29.84,12400.0,29.4871,29.5168,29.4377,29.5069,12400.0
2010-09-29 14:55:00,29.87,29.9,29.79,29.88,27600.0,29.5366,29.5662,29.4574,29.5464,27600.0
2010-09-29 15:00:00,29.88,29.94,29.83,29.89,19100.0,29.5464,29.6058,29.497,29.5563,19100.0
2010-09-29 15:05:00,29.9,29.9,29.87,29.88,6100.0,29.5662,29.5662,29.5366,29.5464,6100.0
2010-09-29 15:10:00,29.87,29.92,29.85,29.92,12600.0,29.5366,29.586,29.5168,29.586,12600.0
2010-09-29 15:15:00,29.91,29.97,29.84,29.93,19400.0,29.5761,29.6354,29.5069,29.5959,19400.0
2010-09-29 15:20:00,29.93,29.94,29.92,29.94,11600.0,29.5959,29.6058,29.586,29.6058,11600.0
2010-09-29 15:25:00,29.95,29.97,29.91,29.92,21500.0,29.6157,29.6354,29.5761,29.586,21500.0
2010-09-29 15:30:00,29.94,29.97,29.92,29.97,24100.0,29.6058,29.6354,29.586,29.6354,24100.0
2010-09-29 15:35:00,29.97,30.0,29.96,29.98,17800.0,29.6354,29.6651,29.6256,29.6453,17800.0
2010-09-29 15:40:00,29.99,29.99,29.91,29.94,18300.0,29.6552,29.6552,29.5761,29.6058,18300.0
2010-09-29 15:45:00,29.93,29.96,29.84,29.92,28800.0,29.5959,29.6256,29.5069,29.586,28800.0
2010-09-29 15:50:00,29.95,29.95,29.8,29.8,8000.0,29.6157,29.6157,29.4673,29.4673,8000.0
2010-09-29 15:55:00,29.8,29.84,29.77,29.82,12000.0,29.4673,29.5069,29.4377,29.4871,12000.0
2010-09-30 09:30:00,29.99,29.99,29.84,29.84,15100.0,29.6552,29.6552,29.5069,29.5069,15100.0
2010-09-30 09:35:00,29.77,29.77,29.61,29.64,17200.0,29.4377,29.4377,29.2795,29.3091,17200.0
2010-09-30 09:40:00,29.61,29.61,29.46,29.55,10800.0,29.2795,29.2795,29.1311,29.2201,10800.0
2010-09-30 09:45:00,29.59,29.74,29.56,29.68,12700.0,29.2597,29.408,29.23,29.3487,12700.0
2010-09-30 09:50:00,29.67,29.77,29.67,29.77,12500.0,29.3388,29.4377,29.3388,29.4377,12500.0
2010-09-30 09:55:00,29.77,29.86,29.69,29.69,2300.0,29.4377,29.5267,29.3586,29.3586,2300.0
2010-09-30 10:00:00,29.67,29.68,29.59,29.61,7000.0,29.3388,29.3487,29.2597,29.2795,7000.0
2010-09-30 10:05:00,29.61,29.64,29.59,29.61,3000.0,29.2795,29.3091,29.2597,29.2795,3000.0
2010-09-30 10:10:00,29.59,29.65,29.59,29.65,8600.0,29.2597,29.319,29.2597,29.319,8600.0
2010-09-30 10:15:00,29.65,29.69,29.6,29.62,2200.0,29.319,29.3586,29.2696,29.2893,2200.0
2010-09-30 10:20:00,29.59,29.6,29.59,29.59,1900.0,29.2597,29.2696,29.2597,29.2597,1900.0
2010-09-30 10:25:00,29.59,29.61,29.56,29.57,8200.0,29.2597,29.2795,29.23,29.2399,8200.0
2010-09-30 10:30:00,29.56,29.57,29.52,29.53,5900.0,29.23,29.2399,29.1905,29.2004,5900.0
2010-09-30 10:35:00,29.54,29.64,29.54,29.56,3800.0,29.2102,29.3091,29.2102,29.23,3800.0
2010-09-30 10:40:00,29.55,29.67,29.55,29.67,3300.0,29.2201,29.3388,29.2201,29.3388,3300.0
2010-09-30 10:45:00,29.66,29.69,29.55,29.57,5800.0,29.3289,29.3586,29.2201,29.2399,5800.0
2010-09-30 10:50:00,29.58,29.6,29.5,29.5,8600.0,29.2498,29.2696,29.1707,29.1707,8600.0
2010-09-30 10:55:00,29.5,29.53,29.5,29.51,7500.0,29.1707,29.2004,29.1707,29.1806,7500.0
2010-09-30 11:00:00,29.5,29.5,29.32,29.32,5000.0,29.1707,29.1707,28.9927,28.9927,5000.0
2010-09-30 11:05:00,29.32,29.5,29.26,29.27,20400.0,28.9927,29.1707,28.9334,28.9433,20400.0
2010-09-30 11:10:00,29.29,29.36,29.27,29.33,3700.0,28.963,29.0322,28.9433,29.0026,3700.0
2010-09-30 11:15:00,29.33,29.33,29.27,29.27,1000.0,29.0026,29.0026,28.9433,28.9433,1000.0
2010-09-30 11:20:00,29.28,29.31,29.25,29.25,4200.0,28.9531,28.9828,28.9235,28.9235,4200.0
2010-09-30 11:25:00,29.25,29.25,29.11,29.15,7400.0,28.9235,28.9235,28.785,28.8246,7400.0
2010-09-30 11:30:00,29.15,29.22,29.12,29.2,4200.0,28.8246,28.8938,28.7949,28.874,4200.0
2010-09-30 11:35:00,29.17,29.19,29.11,29.18,4900.0,28.8444,28.8641,28.785,28.8543,4900.0
2010-09-30 11:40:00,29.17,29.37,29.17,29.37,37700.0,28.8444,29.0421,28.8444,29.0421,37700.0
2010-09-30 11:45:00,29.37,29.44,29.3,29.3,26100.0,29.0421,29.1114,28.9729,28.9729,26100.0
2010-09-30 11:50:00,29.33,29.35,29.25,29.27,4300.0,29.0026,29.0224,28.9235,28.9433,4300.0
2010-09-30 11:55:00,29.25,29.29,29.25,29.25,2100.0,28.9235,28.963,28.9235,28.9235,2100.0
2010-09-30 12:00:00,29.27,29.27,29.17,29.17,8200.0,28.9433,28.9433,28.8444,28.8444,8200.0
2010-09-30 12:05:00,29.17,29.17,29.11,29.11,2600.0,28.8444,28.8444,28.785,28.785,2600.0
2010-09-30 12:10:00,29.11,29.11,29.11,29.11,2900.0,28.785,28.785,28.785,28.785,2900.0
2010-09-30 12:15:00,29.11,29.15,29.11,29.15,1300.0,28.785,28.8246,28.785,28.8246,1300.0
2010-09-30 12:20:00,29.15,29.19,29.15,29.18,2100.0,28.8246,28.8641,28.8246,28.8543,2100.0
2010-09-30 12:25:00,29.17,29.17,29.11,29.11,2200.0,28.8444,28.8444,28.785,28.785,2200.0
2010-09-30 12:30:00,29.12,29.15,29.11,29.15,4200.0,28.7949,28.8246,28.785,28.8246,4200.0
2010-09-30 12:35:00,29.16,29.19,29.16,29.19,1100.0,28.8345,28.8641,28.8345,28.8641,1100.0
2010-09-30 12:40:00,29.21,29.22,29.2,29.22,700.0,28.8839,28.8938,28.874,28.8938,700.0
2010-09-30 12:45:00,29.22,29.23,29.2,29.2,1000.0,28.8938,28.9037,28.874,28.874,1000.0
2010-09-30 12:50:00,29.21,29.31,29.21,29.26,2900.0,28.8839,28.9828,28.8839,28.9334,2900.0
2010-09-30 12:55:00,29.22,29.23,29.2,29.23,700.0,28.8938,28.9037,28.874,28.9037,700.0
2010-09-30 13:00:00,29.26,29.28,29.18,29.18,1100.0,28.9334,28.9531,28.8543,28.8543,1100.0
2010-09-30 13:05:00,29.16,29.26,29.16,29.26,2600.0,28.8345,28.9334,28.8345,28.9334,2600.0
2010-09-30 13:10:00,29.26,29.3,29.21,29.23,4400.0,28.9334,28.9729,28.8839,28.9037,4400.0
2010-09-30 13:15:00,29.23,29.29,29.2,29.21,2100.0,28.9037,28.963,28.874,28.8839,2100.0
2010-09-30 13:20:00,29.22,29.23,29.2,29.2,700.0,28.8938,28.9037,28.874,28.874,700.0
2010-09-30 13:25:00,29.22,29.27,29.22,29.26,2400.0,28.8938,28.9433,28.8938,28.9334,2400.0
2010-09-30 13:30:00,29.23,29.24,29.18,29.18,1900.0,28.9037,28.9136,28.8543,28.8543,1900.0
2010-09-30 13:35:00,29.19,29.22,29.18,29.18,1200.0,28.8641,28.8938,28.8543,28.8543,1200.0
2010-09-30 13:40:00,29.16,29.16,29.14,29.15,1600.0,28.8345,28.8345,28.8147,28.8246,1600.0
2010-09-30 13:45:00,29.16,29.16,29.11,29.11,2600.0,28.8345,28.8345,28.785,28.785,2600.0
2010-09-30 13:50:00,29.11,29.12,29.11,29.11,3300.0,28.785,28.7949,28.785,28.785,3300.0
2010-09-30 13:55:00,29.12,29.12,29.11,29.11,1700.0,28.7949,28.7949,28.785,28.785,1700.0
2010-09-30 14:00:00,29.13,29.16,29.13,29.15,8700.0,28.8048,28.8345,28.8048,28.8246,8700.0
2010-09-30 14:05:00,29.12,29.14,29.12,29.12,3300.0,28.7949,28.8147,28.7949,28.7949,3300.0
2010-09-30 14:10:00,29.12,29.12,29.01,29.05,11300.0,28.7949,28.7949,28.6862,28.7257,11300.0
2010-09-30 14:15:00,29.05,29.06,29.02,29.03,1500.0,28.7257,28.7356,28.696,28.7059,1500.0
2010-09-30 14:20:00,29.03,29.15,29.03,29.15,4600.0,28.7059,28.8246,28.7059,28.8246,4600.0
2010-09-30 14:25:00,29.15,29.17,29.11,29.17,2800.0,28.8246,28.8444,28.785,28.8444,2800.0
2010-09-30 14:30:00,29.18,29.19,29.12,29.16,1500.0,28.8543,28.8641,28.7949,28.8345,1500.0
2010-09-30 14:35:00,29.21,29.3,29.21,29.3,3800.0,28.8839,28.9729,28.8839,28.9729,3800.0
2010-09-30 14:40:00,29.32,29.38,29.32,29.35,2300.0,28.9927,29.052,28.9927,29.0224,2300.0
2010-09-30 14:45:00,29.39,29.39,29.33,29.33,1500.0,29.0619,29.0619,29.0026,29.0026,1500.0
2010-09-30 14:50:00,29.34,29.36,29.26,29.26,1100.0,29.0125,29.0322,28.9334,28.9334,1100.0
2010-09-30 14:55:00,29.27,29.3,29.24,29.3,4400.0,28.9433,28.9729,28.9136,28.9729,4400.0
2010-09-30 15:00:00,29.31,29.31,29.29,29.29,9600.0,28.9828,28.9828,28.963,28.963,9600.0
2010-09-30 15:05:00,29.29,29.37,29.29,29.33,3000.0,28.963,29.0421,28.963,29.0026,3000.0
2010-09-30 15:10:00,29.3,29.33,29.29,29.32,5700.0,28.9729,29.0026,28.963,28.9927,5700.0
2010-09-30 15:15:00,29.32,29.34,29.29,29.34,5000.0,28.9927,29.0125,28.963,29.0125,5000.0
2010-09-30 15:20:00,29.33,29.35,29.32,29.35,1600.0,29.0026,29.0224,28.9927,29.0224,1600.0
2010-09-30 15:25:00,29.35,29.35,29.29,29.32,2800.0,29.0224,29.0224,28.963,28.9927,2800.0
2010-09-30 15:30:00,29.31,29.37,29.27,29.27,4100.0,28.9828,29.0421,28.9433,28.9433,4100.0
2010-09-30 15:35:00,29.28,29.3,29.23,29.23,8800.0,28.9531,28.9729,28.9037,28.9037,8800.0
2010-09-30 15:40:00,29.23,29.25,29.18,29.19,10200.0,28.9037,28.9235,28.8543,28.8641,10200.0
2010-09-30 15:45:00,29.2,29.23,29.09,29.23,11900.0,28.874,28.9037,28.7653,28.9037,11900.0
2010-09-30 15:50:00,29.24,29.33,29.21,29.25,11000.0,28.9136,29.0026,28.8839,28.9235,11000.0
2010-09-30 15:55:00,29.25,29.25,29.13,29.2,17800.0,28.9235,28.9235,28.8048,28.874,17800.0
2010-10-01 09:30:00,29.44,29.54,29.25,29.45,6300.0,29.1114,29.2102,28.9235,29.1212,6300.0
2010-10-01 09:35:00,29.42,29.45,29.37,29.41,1100.0,29.0916,29.1212,29.0421,29.0817,1100.0
2010-10-01 09:40:00,29.4,29.4,29.1,29.23,3300.0,29.0718,29.0718,28.7752,28.9037,3300.0
2010-10-01 09:45:00,29.26,29.34,29.09,29.11,4500.0,28.9334,29.0125,28.7653,28.785,4500.0
2010-10-01 09:50:00,29.02,29.09,29.01,29.03,7300.0,28.696,28.7653,28.6862,28.7059,7300.0
2010-10-01 09:55:00,29.05,29.15,29.03,29.08,2800.0,28.7257,28.8246,28.7059,28.7554,2800.0
2010-10-01 10:00:00,29.07,29.15,28.89,28.94,12000.0,28.7455,28.8246,28.5675,28.6169,12000.0
2010-10-01 10:05:00,29.01,29.06,28.98,29.04,3000.0,28.6862,28.7356,28.6565,28.7158,3000.0
2010-10-01 10:10:00,29.07,29.12,29.03,29.12,1300.0,28.7455,28.7949,28.7059,28.7949,1300.0
2010-10-01 10:15:00,29.11,29.11,29.09,29.11,5300.0,28.785,28.785,28.7653,28.785,5300.0
2010-10-01 10:20:00,29.06,29.06,28.97,28.97,12000.0,28.7356,28.7356,28.6466,28.6466,12000.0
2010-10-01 10:25:00,28.97,29.0,28.85,28.89,4700.0,28.6466,28.6763,28.5279,28.5675,4700.0
2010-10-01 10:30:00,28.87,28.98,28.87,28.96,3600.0,28.5477,28.6565,28.5477,28.6367,3600.0
2010-10-01 10:35:00,28.88,28.88,28.81,28.86,3900.0,28.5576,28.5576,28.4884,28.5378,3900.0
2010-10-01 10:40:00,28.85,28.89,28.85,28.89,800.0,28.5279,28.5675,28.5279,28.5675,800.0
2010-10-01 10:45:00,28.93,28.93,28.93,28.93,400.0,28.607,28.607,28.607,28.607,400.0
2010-10-01 10:50:00,28.81,28.81,28.81,28.81,100.0,28.4884,28.4884,28.4884,28.4884,100.0
2010-10-01 10:55:00,28.83,28.92,28.81,28.92,6600.0,28.5082,28.5972,28.4884,28.5972,6600.0
2010-10-01 11:00:00,28.9,29.0,28.83,28.83,4400.0,28.5774,28.6763,28.5082,28.5082,4400.0
2010-10-01 11:05:00,28.83,28.97,28.81,28.97,2500.0,28.5082,28.6466,28.4884,28.6466,2500.0
2010-10-01 11:10:00,29.0,29.02,28.96,28.96,2000.0,28.6763,28.696,28.6367,28.6367,2000.0
2010-10-01 11:15:00,28.91,28.96,28.9,28.96,900.0,28.5873,28.6367,28.5774,28.6367,900.0
2010-10-01 11:20:00,28.98,28.98,28.93,28.93,500.0,28.6565,28.6565,28.607,28.607,500.0
2010-10-01 11:25:00,28.92,28.93,28.89,28.93,1600.0,28.5972,28.607,28.5675,28.607,1600.0
2010-10-01 11:30:00,28.92,29.06,28.91,29.06,5500.0,28.5972,28.7356,28.5873,28.7356,5500.0
2010-10-01 11:35:00,29.05,29.15,29.02,29.08,11600.0,28.7257,28.8246,28.696,28.7554,11600.0
2010-10-01 11:40:00,29.08,29.14,29.02,29.08,9400.0,28.7554,28.8147,28.696,28.7554,9400.0
2010-10-01 11:45:00,29.08,29.11,29.03,29.11,18200.0,28.7554,28.785,28.7059,28.785,18200.0
2010-10-01 11:50:00,29.1,29.11,29.1,29.11,2100.0,28.7752,28.785,28.7752,28.785,2100.0
2010-10-01 11:55:00,29.12,29.2,29.12,29.19,1400.0,28.7949,28.874,28.7949,28.8641,1400.0
2010-10-01 12:00:00,29.17,29.2,29.13,29.13,800.0,28.8444,28.874,28.8048,28.8048,800.0
2010-10-01 12:05:00,29.11,29.19,29.09,29.11,3300.0,28.785,28.8641,28.7653,28.785,3300.0
2010-10-01 12:10:00,29.05,29.05,29.04,29.04,400.0,28.7257,28.7257,28.7158,28.7158,400.0
2010-10-01 12:15:00,29.03,29.03,28.99,29.01,1100.0,28.7059,28.7059,28.6664,28.6862,1100.0
2010-10-01 12:20:00,29.02,29.04,29.0,29.04,2700.0,28.696,28.7158,28.6763,28.7158,2700.0
2010-10-01 12:25:00,29.06,29.07,29.06,29.07,300.0,28.7356,28.7455,28.7356,28.7455,300.0
2010-10-01 12:30:00,29.02,29.02,28.98,28.99,700.0,28.696,28.696,28.6565,28.6664,700.0
2010-10-01 12:35:00,28.99,28.99,28.97,28.99,1400.0,28.6664,28.6664,28.6466,28.6664,1400.0
2010-10-01 12:40:00,28.99,29.06,28.99,29.04,1300.0,28.6664,28.7356,28.6664,28.7158,1300.0
2010-10-01 12:45:00,29.03,29.04,29.01,29.04,1000.0,28.7059,28.7158,28.6862,28.7158,1000.0
2010-10-01 12:50:00,29.04,29.07,29.04,29.07,2300.0,28.7158,28.7455,28.7158,28.7455,2300.0
2010-10-01 12:55:00,29.1,29.1,29.03,29.07,4700.0,28.7752,28.7752,28.7059,28.7455,4700.0
2010-10-01 13:00:00,29.07,29.07,29.04,29.05,3000.0,28.7455,28.7455,28.7158,28.7257,3000.0
2010-10-01 13:05:00,29.1,29.11,29.06,29.09,9000.0,28.7752,28.785,28.7356,28.7653,9000.0
2010-10-01 13:10:00,29.11,29.11,29.03,29.08,11600.0,28.785,28.785,28.7059,28.7554,11600.0
2010-10-01 13:15:00,29.07,29.11,29.05,29.05,4600.0,28.7455,28.785,28.7257,28.7257,4600.0
2010-10-01 13:20:00,29.06,29.07,29.02,29.04,2700.0,28.7356,28.7455,28.696,28.7158,2700.0
2010-10-01 13:25:00,29.09,29.09,29.03,29.04,4400.0,28.7653,28.7653,28.7059,28.7158,4400.0
2010-10-01 13:30:00,29.03,29.03,28.98,28.98,1300.0,28.7059,28.7059,28.6565,28.6565,1300.0
2010-10-01 13:35:00,28.97,28.98,28.94,28.94,1100.0,28.6466,28.6565,28.6169,28.6169,1100.0
2010-10-01 13:40:00,28.92,28.93,28.86,28.89,2800.0,28.5972,28.607,28.5378,28.5675,2800.0
2010-10-01 13:45:00,28.88,28.88,28.85,28.85,200.0,28.5576,28.5576,28.5279,28.5279,200.0
2010-10-01 13:50:00,28.87,28.92,28.87,28.9,1600.0,28.5477,28.5972,28.5477,28.5774,1600.0
2010-10-01 13:55:00,28.94,29.0,28.94,28.99,1100.0,28.6169,28.6763,28.6169,28.6664,1100.0
2010-10-01 14:00:00,28.98,29.03,28.96,29.03,800.0,28.6565,28.7059,28.6367,28.7059,800.0
2010-10-01 14:05:00,29.03,29.04,29.0,29.02,2400.0,28.7059,28.7158,28.6763,28.696,2400.0
2010-10-01 14:10:00,29.01,29.07,29.0,29.05,5400.0,28.6862,28.7455,28.6763,28.7257,5400.0
2010-10-01 14:15:00,29.04,29.04,29.0,29.02,3900.0,28.7158,28.7158,28.6763,28.696,3900.0
2010-10-01 14:20:00,29.02,29.02,29.01,29.01,3900.0,28.696,28.696,28.6862,28.6862,3900.0
2010-10-01 14:25:00,29.01,29.07,29.0,29.0,6000.0,28.6862,28.7455,28.6763,28.6763,6000.0
2010-10-01 14:30:00,29.01,29.09,29.0,29.09,4100.0,28.6862,28.7653,28.6763,28.7653,4100.0
2010-10-01 14:35:00,29.11,29.22,29.11,29.18,4900.0,28.785,28.8938,28.785,28.8543,4900.0
2010-10-01 14:40:00,29.14,29.21,29.14,29.2,2100.0,28.8147,28.8839,28.8147,28.874,2100.0
2010-10-01 14:45:00,29.2,29.22,29.19,29.22,2500.0,28.874,28.8938,28.8641,28.8938,2500.0
2010-10-01 14:50:00,29.23,29.3,29.23,29.3,2500.0,28.9037,28.9729,28.9037,28.9729,2500.0
2010-10-01 14:55:00,29.3,29.32,29.3,29.32,1400.0,28.9729,28.9927,28.9729,28.9927,1400.0
2010-10-01 15:00:00,29.32,29.38,29.3,29.31,7000.0,28.9927,29.052,28.9729,28.9828,7000.0
2010-10-01 15:05:00,29.31,29.36,29.3,29.32,9100.0,28.9828,29.0322,28.9729,28.9927,9100.0
2010-10-01 15:10:00,29.32,29.33,29.26,29.29,4900.0,28.9927,29.0026,28.9334,28.963,4900.0
2010-10-01 15:15:00,29.31,29.34,29.29,29.33,2900.0,28.9828,29.0125,28.963,29.0026,2900.0
2010-10-01 15:20:00,29.34,29.36,29.32,29.32,9100.0,29.0125,29.0322,28.9927,28.9927,9100.0
2010-10-01 15:25:00,29.31,29.33,29.28,29.3,9900.0,28.9828,29.0026,28.9531,28.9729,9900.0
2010-10-01 15:30:00,29.29,29.31,29.25,29.31,9000.0,28.963,28.9828,28.9235,28.9828,9000.0
2010-10-01 15:35:00,29.31,29.32,29.26,29.3,3700.0,28.9828,28.9927,28.9334,28.9729,3700.0
2010-10-01 15:40:00,29.3,29.32,29.28,29.29,4300.0,28.9729,28.9927,28.9531,28.963,4300.0
2010-10-01 15:45:00,29.28,29.31,29.27,29.27,4700.0,28.9531,28.9828,28.9433,28.9433,4700.0
2010-10-01 15:50:00,29.26,29.33,29.26,29.28,10700.0,28.9334,29.0026,28.9334,28.9531,10700.0
2010-10-01 15:55:00,29.3,29.36,29.27,29.35,16100.0,28.9729,29.0322,28.9433,29.0224,16100.0
2010-10-04 09:30:00,29.53,29.63,29.3,29.39,18100.0,29.2004,29.2992,28.9729,29.0619,18100.0
2010-10-04 09:35:00,29.42,29.42,29.32,29.37,3400.0,29.0916,29.0916,28.9927,29.0421,3400.0
2010-10-04 09:40:00,29.36,29.41,29.25,29.36,11300.0,29.0322,29.0817,28.9235,29.0322,11300.0
2010-10-04 09:45:00,29.36,29.36,29.21,29.21,5800.0,29.0322,29.0322,28.8839,28.8839,5800.0
2010-10-04 09:50:00,29.25,29.26,29.08,29.08,2600.0,28.9235,28.9334,28.7554,28.7554,2600.0
2010-10-04 09:55:00,29.05,29.05,28.87,28.87,3100.0,28.7257,28.7257,28.5477,28.5477,3100.0
2010-10-04 10:00:00,28.9,28.98,28.76,28.87,10600.0,28.5774,28.6565,28.4389,28.5477,10600.0
2010-10-04 10:05:00,28.9,29.01,28.86,28.9,8100.0,28.5774,28.6862,28.5378,28.5774,8100.0
2010-10-04 10:10:00,28.94,28.95,28.77,28.83,6700.0,28.6169,28.6268,28.4488,28.5082,6700.0
2010-10-04 10:15:00,28.84,29.07,28.84,29.0,6900.0,28.5181,28.7455,28.5181,28.6763,6900.0
2010-10-04 10:20:00,29.01,29.01,28.9,28.9,4100.0,28.6862,28.6862,28.5774,28.5774,4100.0
2010-10-04 10:25:00,28.9,28.9,28.77,28.77,2200.0,28.5774,28.5774,28.4488,28.4488,2200.0
2010-10-04 10:30:00,28.76,28.81,28.76,28.81,3500.0,28.4389,28.4884,28.4389,28.4884,3500.0
2010-10-04 10:35:00,28.76,28.87,28.76,28.87,5700.0,28.4389,28.5477,28.4389,28.5477,5700.0
2010-10-04 10:40:00,28.82,28.82,28.64,28.64,5200.0,28.4983,28.4983,28.3203,28.3203,5200.0
2010-10-04 10:45:00,28.64,28.67,28.57,28.59,6900.0,28.3203,28.35,28.2511,28.2708,6900.0
2010-10-04 10:50:00,28.57,28.67,28.57,28.6,2700.0,28.2511,28.35,28.2511,28.2807,2700.0
2010-10-04 10:55:00,28.6,28.6,28.53,28.55,4900.0,28.2807,28.2807,28.2115,28.2313,4900.0
2010-10-04 11:00:00,28.57,28.57,28.51,28.54,9100.0,28.2511,28.2511,28.1917,28.2214,9100.0
2010-10-04 11:05:00,28.54,28.54,28.51,28.54,6400.0,28.2214,28.2214,28.1917,28.2214,6400.0
2010-10-04 11:10:00,28.54,28.54,28.5,28.5,3200.0,28.2214,28.2214,28.1818,28.1818,3200.0
2010-10-04 11:15:00,28.5,28.51,28.32,28.43,9200.0,28.1818,28.1917,28.0039,28.1126,9200.0
2010-10-04 11:20:00,28.42,28.42,28.36,28.36,3600.0,28.1027,28.1027,28.0434,28.0434,3600.0
2010-10-04 11:25:00,28.39,28.51,28.35,28.51,5500.0,28.0731,28.1917,28.0335,28.1917,5500.0
2010-10-04 11:30:00,28.48,28.53,28.44,28.53,2800.0,28.1621,28.2115,28.1225,28.2115,2800.0
2010-10-04 11:35:00,28.54,28.56,28.49,28.52,8900.0,28.2214,28.2412,28.172,28.2016,8900.0
2010-10-04 11:40:00,28.53,28.59,28.5,28.56,11600.0,28.2115,28.2708,28.1818,28.2412,11600.0
2010-10-04 11:45:00,28.55,28.6,28.55,28.55,31800.0,28.2313,28.2807,28.2313,28.2313,31800.0
2010-10-04 11:50:00,28.55,28.61,28.52,28.52,11200.0,28.2313,28.2906,28.2016,28.2016,11200.0
2010-10-04 11:55:00,28.52,28.56,28.48,28.48,11200.0,28.2016,28.2412,28.1621,28.1621,11200.0
2010-10-04 12:00:00,28.48,28.58,28.48,28.53,8700.0,28.1621,28.261,28.1621,28.2115,8700.0
2010-10-04 12:05:00,28.54,28.55,28.45,28.55,14600.0,28.2214,28.2313,28.1324,28.2313,14600.0
2010-10-04 12:10:00,28.57,28.57,28.5,28.5,3300.0,28.2511,28.2511,28.1818,28.1818,3300.0
2010-10-04 12:15:00,28.51,28.6,28.5,28.6,13800.0,28.1917,28.2807,28.1818,28.2807,13800.0
2010-10-04 12:20:00,28.59,28.59,28.54,28.56,1100.0,28.2708,28.2708,28.2214,28.2412,1100.0
2010-10-04 12:25:00,28.56,28.57,28.54,28.54,900.0,28.2412,28.2511,28.2214,28.2214,900.0
2010-10-04 12:30:00,28.54,28.55,28.53,28.53,500.0,28.2214,28.2313,28.2115,28.2115,500.0
2010-10-04 12:35:00,28.53,28.54,28.52,28.53,3700.0,28.2115,28.2214,28.2016,28.2115,3700.0
2010-10-04 12:40:00,28.52,28.54,28.5,28.5,800.0,28.2016,28.2214,28.1818,28.1818,800.0
2010-10-04 12:45:00,28.5,28.5,28.46,28.5,2300.0,28.1818,28.1818,28.1423,28.1818,2300.0
2010-10-04 12:50:00,28.54,28.57,28.53,28.55,3300.0,28.2214,28.2511,28.2115,28.2313,3300.0
2010-10-04 12:55:00,28.54,28.54,28.5,28.51,4100.0,28.2214,28.2214,28.1818,28.1917,4100.0
2010-10-04 13:00:00,28.51,28.66,28.51,28.65,2500.0,28.1917,28.3401,28.1917,28.3302,2500.0
2010-10-04 13:05:00,28.65,28.71,28.64,28.64,6300.0,28.3302,28.3895,28.3203,28.3203,6300.0
2010-10-04 13:10:00,28.64,28.66,28.58,28.58,4200.0,28.3203,28.3401,28.261,28.261,4200.0
2010-10-04 13:15:00,28.58,28.58,28.57,28.58,600.0,28.261,28.261,28.2511,28.261,600.0
2010-10-04 13:20:00,28.59,28.61,28.53,28.53,13200.0,28.2708,28.2906,28.2115,28.2115,13200.0
2010-10-04 13:25:00,28.52,28.54,28.49,28.5,12900.0,28.2016,28.2214,28.172,28.1818,12900.0
2010-10-04 13:30:00,28.5,28.5,28.43,28.43,8500.0,28.1818,28.1818,28.1126,28.1126,8500.0
2010-10-04 13:35:00,28.44,28.45,28.43,28.45,2800.0,28.1225,28.1324,28.1126,28.1324,2800.0
2010-10-04 13:40:00,28.45,28.49,28.44,28.46,5400.0,28.1324,28.172,28.1225,28.1423,5400.0
2010-10-04 13:45:00,28.46,28.47,28.43,28.45,8200.0,28.1423,28.1522,28.1126,28.1324,8200.0
2010-10-04 13:50:00,28.43,28.45,28.41,28.45,2300.0,28.1126,28.1324,28.0929,28.1324,2300.0
2010-10-04 13:55:00,28.47,28.47,28.43,28.43,700.0,28.1522,28.1522,28.1126,28.1126,700.0
2010-10-04 14:00:00,28.45,28.47,28.43,28.43,4800.0,28.1324,28.1522,28.1126,28.1126,4800.0
2010-10-04 14:05:00,28.42,28.47,28.4,28.45,8400.0,28.1027,28.1522,28.083,28.1324,8400.0
2010-10-04 14:10:00,28.42,28.43,28.4,28.42,1500.0,28.1027,28.1126,28.083,28.1027,1500.0
2010-10-04 14:15:00,28.41,28.43,28.39,28.42,5200.0,28.0929,28.1126,28.0731,28.1027,5200.0
2010-10-04 14:20:00,28.38,28.43,28.37,28.41,1200.0,28.0632,28.1126,28.0533,28.0929,1200.0
2010-10-04 14:25:00,28.39,28.45,28.37,28.45,3300.0,28.0731,28.1324,28.0533,28.1324,3300.0
2010-10-04 14:30:00,28.43,28.43,28.37,28.4,5500.0,28.1126,28.1126,28.0533,28.083,5500.0
2010-10-04 14:35:00,28.39,28.48,28.39,28.45,4300.0,28.0731,28.1621,28.0731,28.1324,4300.0
2010-10-04 14:40:00,28.46,28.48,28.45,28.46,2600.0,28.1423,28.1621,28.1324,28.1423,2600.0
2010-10-04 14:45:00,28.45,28.45,28.41,28.42,2400.0,28.1324,28.1324,28.0929,28.1027,2400.0
2010-10-04 14:50:00,28.43,28.48,28.43,28.48,2500.0,28.1126,28.1621,28.1126,28.1621,2500.0
2010-10-04 14:55:00,28.46,28.47,28.39,28.39,4700.0,28.1423,28.1522,28.0731,28.0731,4700.0
2010-10-04 15:00:00,28.41,28.55,28.4,28.46,18800.0,28.0929,28.2313,28.083,28.1423,18800.0
2010-10-04 15:05:00,28.46,28.46,28.36,28.39,3100.0,28.1423,28.1423,28.0434,28.0731,3100.0
2010-10-04 15:10:00,28.4,28.4,28.35,28.37,7300.0,28.083,28.083,28.0335,28.0533,7300.0
2010-10-04 15:15:00,28.35,28.37,28.33,28.36,6800.0,28.0335,28.0533,28.0137,28.0434,6800.0
2010-10-04 15:20:00,28.36,28.4,28.36,28.4,5700.0,28.0434,28.083,28.0434,28.083,5700.0
2010-10-04 15:25:00,28.4,28.4,28.37,28.37,3200.0,28.083,28.083,28.0533,28.0533,3200.0
2010-10-04 15:30:00,28.38,28.43,28.26,28.36,16600.0,28.0632,28.1126,27.9445,28.0434,16600.0
2010-10-04 15:35:00,28.36,28.37,28.28,28.33,12000.0,28.0434,28.0533,27.9643,28.0137,12000.0
2010-10-04 15:40:00,28.33,28.39,28.31,28.38,5300.0,28.0137,28.0731,27.994,28.0632,5300.0
2010-10-04 15:45:00,28.37,28.4,28.31,28.38,10700.0,28.0533,28.083,27.994,28.0632,10700.0
2010-10-04 15:50:00,28.39,28.45,28.38,28.38,40000.0,28.0731,28.1324,28.0632,28.0632,40000.0
2010-10-04 15:55:00,28.39,28.42,28.35,28.41,25400.0,28.0731,28.1027,28.0335,28.0929,25400.0
2010-10-05 09:30:00,28.79,29.16,28.79,28.86,4400.0,28.4686,28.8345,28.4686,28.5378,4400.0
2010-10-05 09:35:00,28.76,28.76,28.63,28.63,1200.0,28.4389,28.4389,28.3104,28.3104,1200.0
2010-10-05 09:40:00,28.6,28.6,28.47,28.5,1200.0,28.2807,28.2807,28.1522,28.1818,1200.0
2010-10-05 09:45:00,28.6,28.7,28.6,28.7,1200.0,28.2807,28.3796,28.2807,28.3796,1200.0
2010-10-05 09:50:00,28.73,28.73,28.73,28.73,200.0,28.4093,28.4093,28.4093,28.4093,200.0
2010-10-05 09:55:00,28.71,28.71,28.58,28.65,2300.0,28.3895,28.3895,28.261,28.3302,2300.0
2010-10-05 10:00:00,28.69,28.7,28.61,28.61,7500.0,28.3697,28.3796,28.2906,28.2906,7500.0
2010-10-05 10:05:00,28.68,28.68,28.54,28.63,9300.0,28.3598,28.3598,28.2214,28.3104,9300.0
2010-10-05 10:10:00,28.64,28.79,28.63,28.72,8000.0,28.3203,28.4686,28.3104,28.3994,8000.0
2010-10-05 10:15:00,28.75,28.75,28.69,28.72,2200.0,28.4291,28.4291,28.3697,28.3994,2200.0
2010-10-05 10:20:00,28.73,28.73,28.57,28.7,3500.0,28.4093,28.4093,28.2511,28.3796,3500.0
2010-10-05 10:25:00,28.74,28.97,28.73,28.93,15900.0,28.4192,28.6466,28.4093,28.607,15900.0
2010-10-05 10:30:00,28.94,29.04,28.91,28.99,8900.0,28.6169,28.7158,28.5873,28.6664,8900.0
2010-10-05 10:35:00,29.01,29.2,28.99,29.09,7600.0,28.6862,28.874,28.6664,28.7653,7600.0
2010-10-05 10:40:00,29.12,29.2,29.12,29.2,4600.0,28.7949,28.874,28.7949,28.874,4600.0
2010-10-05 10:45:00,29.23,29.23,29.12,29.22,6500.0,28.9037,28.9037,28.7949,28.8938,6500.0
2010-10-05 10:50:00,29.17,29.25,29.16,29.25,3400.0,28.8444,28.9235,28.8345,28.9235,3400.0
2010-10-05 10:55:00,29.29,29.31,29.16,29.16,3700.0,28.963,28.9828,28.8345,28.8345,3700.0
2010-10-05 11:00:00,29.17,29.21,29.12,29.12,6300.0,28.8444,28.8839,28.7949,28.7949,6300.0
2010-10-05 11:05:00,29.11,29.12,29.1,29.11,4900.0,28.785,28.7949,28.7752,28.785,4900.0
2010-10-05 11:10:00,29.09,29.09,29.04,29.05,1100.0,28.7653,28.7653,28.7158,28.7257,1100.0
2010-10-05 11:15:00,29.05,29.12,29.05,29.11,1300.0,28.7257,28.7949,28.7257,28.785,1300.0
2010-10-05 11:20:00,29.1,29.11,29.07,29.11,5900.0,28.7752,28.785,28.7455,28.785,5900.0
2010-10-05 11:25:00,29.12,29.12,29.1,29.1,2000.0,28.7949,28.7949,28.7752,28.7752,2000.0
2010-10-05 11:30:00,29.1,29.19,29.1,29.16,1900.0,28.7752,28.8641,28.7752,28.8345,1900.0
2010-10-05 11:35:00,29.13,29.17,29.12,29.16,4100.0,28.8048,28.8444,28.7949,28.8345,4100.0
2010-10-05 11:40:00,29.19,29.26,29.19,29.26,1200.0,28.8641,28.9334,28.8641,28.9334,1200.0
2010-10-05 11:45:00,29.25,29.25,29.12,29.14,3500.0,28.9235,28.9235,28.7949,28.8147,3500.0
2010-10-05 11:50:00,29.15,29.2,29.15,29.2,1600.0,28.8246,28.874,28.8246,28.874,1600.0
2010-10-05 11:55:00,29.23,29.23,29.14,29.15,2400.0,28.9037,28.9037,28.8147,28.8246,2400.0
2010-10-05 12:00:00,29.12,29.12,29.1,29.11,2500.0,28.7949,28.7949,28.7752,28.785,2500.0
2010-10-05 12:05:00,29.13,29.13,29.13,29.13,100.0,28.8048,28.8048,28.8048,28.8048,100.0
2010-10-05 12:10:00,29.13,29.14,29.1,29.12,6200.0,28.8048,28.8147,28.7752,28.7949,6200.0
2010-10-05 12:15:00,29.13,29.16,29.12,29.16,2700.0,28.8048,28.8345,28.7949,28.8345,2700.0
2010-10-05 12:20:00,29.16,29.16,29.06,29.06,5900.0,28.8345,28.8345,28.7356,28.7356,5900.0
2010-10-05 12:25:00,29.12,29.13,29.12,29.13,200.0,28.7949,28.8048,28.7949,28.8048,200.0
2010-10-05 12:30:00,29.13,29.14,29.06,29.08,8400.0,28.8048,28.8147,28.7356,28.7554,8400.0
2010-10-05 12:35:00,29.08,29.19,29.08,29.13,1000.0,28.7554,28.8641,28.7554,28.8048,1000.0
2010-10-05 12:40:00,29.14,29.14,29.04,29.05,3500.0,28.8147,28.8147,28.7158,28.7257,3500.0
2010-10-05 12:45:00,29.06,29.13,29.03,29.08,3300.0,28.7356,28.8048,28.7059,28.7554,3300.0
2010-10-05 12:50:00,29.12,29.15,29.07,29.11,10200.0,28.7949,28.8246,28.7455,28.785,10200.0
2010-10-05 12:55:00,29.11,29.15,29.09,29.13,9400.0,28.785,28.8246,28.7653,28.8048,9400.0
2010-10-05 13:00:00,29.12,29.13,29.07,29.12,2400.0,28.7949,28.8048,28.7455,28.7949,2400.0
2010-10-05 13:05:00,29.15,29.16,29.1,29.12,4900.0,28.8246,28.8345,28.7752,28.7949,4900.0
2010-10-05 13:10:00,29.13,29.19,29.11,29.12,12200.0,28.8048,28.8641,28.785,28.7949,12200.0
2010-10-05 13:15:00,29.11,29.13,29.1,29.13,3900.0,28.785,28.8048,28.7752,28.8048,3900.0
2010-10-05 13:20:00,29.14,29.16,29.14,29.16,500.0,28.8147,28.8345,28.8147,28.8345,500.0
2010-10-05 13:25:00,29.1,29.11,29.06,29.11,1700.0,28.7752,28.785,28.7356,28.785,1700.0
2010-10-05 13:30:00,29.13,29.18,29.12,29.16,3000.0,28.8048,28.8543,28.7949,28.8345,3000.0
2010-10-05 13:35:00,29.14,29.14,29.1,29.11,5000.0,28.8147,28.8147,28.7752,28.785,5000.0
2010-10-05 13:40:00,29.1,29.12,29.07,29.1,1100.0,28.7752,28.7949,28.7455,28.7752,1100.0
2010-10-05 13:45:00,29.09,29.1,28.94,28.94,3800.0,28.7653,28.7752,28.6169,28.6169,3800.0
2010-10-05 13:50:00,28.95,29.0,28.95,28.98,4600.0,28.6268,28.6763,28.6268,28.6565,4600.0
2010-10-05 13:55:00,29.0,29.03,29.0,29.03,1100.0,28.6763,28.7059,28.6763,28.7059,1100.0
2010-10-05 14:00:00,29.0,29.05,28.99,28.99,3600.0,28.6763,28.7257,28.6664,28.6664,3600.0
2010-10-05 14:05:00,29.01,29.02,28.95,29.0,12500.0,28.6862,28.696,28.6268,28.6763,12500.0
2010-10-05 14:10:00,29.0,29.04,29.0,29.03,3900.0,28.6763,28.7158,28.6763,28.7059,3900.0
2010-10-05 14:15:00,29.04,29.06,28.98,28.98,5200.0,28.7158,28.7356,28.6565,28.6565,5200.0
2010-10-05 14:20:00,28.96,29.0,28.91,28.97,6600.0,28.6367,28.6763,28.5873,28.6466,6600.0
2010-10-05 14:25:00,28.98,28.98,28.92,28.93,2900.0,28.6565,28.6565,28.5972,28.607,2900.0
2010-10-05 14:30:00,28.97,28.99,28.93,28.93,5600.0,28.6466,28.6664,28.607,28.607,5600.0
2010-10-05 14:35:00,28.93,28.95,28.9,28.9,2500.0,28.607,28.6268,28.5774,28.5774,2500.0
2010-10-05 14:40:00,28.91,28.92,28.89,28.9,2700.0,28.5873,28.5972,28.5675,28.5774,2700.0
2010-10-05 14:45:00,28.96,28.96,28.87,28.91,3700.0,28.6367,28.6367,28.5477,28.5873,3700.0
2010-10-05 14:50:00,28.93,28.94,28.87,28.94,2500.0,28.607,28.6169,28.5477,28.6169,2500.0
2010-10-05 14:55:00,28.93,28.95,28.88,28.91,4800.0,28.607,28.6268,28.5576,28.5873,4800.0
2010-10-05 15:00:00,28.93,28.95,28.87,28.94,4900.0,28.607,28.6268,28.5477,28.6169,4900.0
2010-10-05 15:05:00,28.92,28.92,28.83,28.9,4300.0,28.5972,28.5972,28.5082,28.5774,4300.0
2010-10-05 15:10:00,28.91,28.91,28.87,28.89,4500.0,28.5873,28.5873,28.5477,28.5675,4500.0
2010-10-05 15:15:00,28.89,28.89,28.83,28.89,8900.0,28.5675,28.5675,28.5082,28.5675,8900.0
2010-10-05 15:20:00,28.89,28.93,28.86,28.92,3800.0,28.5675,28.607,28.5378,28.5972,3800.0
2010-10-05 15:25:00,28.91,28.93,28.87,28.92,4800.0,28.5873,28.607,28.5477,28.5972,4800.0
2010-10-05 15:30:00,28.92,28.92,28.85,28.87,2400.0,28.5972,28.5972,28.5279,28.5477,2400.0
2010-10-05 15:35:00,28.89,28.9,28.84,28.85,5000.0,28.5675,28.5774,28.5181,28.5279,5000.0
2010-10-05 15:40:00,28.85,28.85,28.77,28.8,7000.0,28.5279,28.5279,28.4488,28.4785,7000.0
2010-10-05 15:45:00,28.8,28.83,28.77,28.77,7800.0,28.4785,28.5082,28.4488,28.4488,7800.0
2010-10-05 15:50:00,28.79,28.83,28.69,28.72,28900.0,28.4686,28.5082,28.3697,28.3994,28900.0
2010-10-05 15:55:00,28.73,28.73,28.62,28.67,46300.0,28.4093,28.4093,28.3005,28.35,46300.0
2010-10-06 09:30:00,28.67,28.94,28.66,28.91,5800.0,28.35,28.6169,28.3401,28.5873,5800.0
2010-10-06 09:35:00,28.88,28.88,28.61,28.76,7200.0,28.5576,28.5576,28.2906,28.4389,7200.0
2010-10-06 09:40:00,28.78,28.82,28.55,28.55,2200.0,28.4587,28.4983,28.2313,28.2313,2200.0
2010-10-06 09:45:00,28.52,28.63,28.52,28.63,3700.0,28.2016,28.3104,28.2016,28.3104,3700.0
2010-10-06 09:50:00,28.66,28.77,28.65,28.76,9200.0,28.3401,28.4488,28.3302,28.4389,9200.0
2010-10-06 09:55:00,28.73,28.73,28.59,28.63,5100.0,28.4093,28.4093,28.2708,28.3104,5100.0
2010-10-06 10:00:00,28.65,28.69,28.65,28.67,4500.0,28.3302,28.3697,28.3302,28.35,4500.0
2010-10-06 10:05:00,28.65,28.68,28.62,28.68,7400.0,28.3302,28.3598,28.3005,28.3598,7400.0
2010-10-06 10:10:00,28.66,28.66,28.56,28.6,3300.0,28.3401,28.3401,28.2412,28.2807,3300.0
2010-10-06 10:15:00,28.6,28.6,28.41,28.41,6700.0,28.2807,28.2807,28.0929,28.0929,6700.0
2010-10-06 10:20:00,28.43,28.47,28.27,28.31,9500.0,28.1126,28.1522,27.9544,27.994,9500.0
2010-10-06 10:25:00,28.27,28.31,28.21,28.27,11300.0,27.9544,27.994,27.8951,27.9544,11300.0
2010-10-06 10:30:00,28.29,28.31,28.23,28.26,7900.0,27.9742,27.994,27.9149,27.9445,7900.0
2010-10-06 10:35:00,28.26,28.27,28.19,28.27,2200.0,27.9445,27.9544,27.8753,27.9544,2200.0
2010-10-06 10:40:00,28.23,28.31,28.15,28.15,3700.0,27.9149,27.994,27.8358,27.8358,3700.0
2010-10-06 10:45:00,28.17,28.23,28.12,28.12,4600.0,27.8555,27.9149,27.8061,27.8061,4600.0
2010-10-06 10:50:00,28.15,28.15,28.05,28.15,11200.0,27.8358,27.8358,27.7369,27.8358,11200.0
2010-10-06 10:55:00,28.08,28.22,28.08,28.22,3400.0,27.7665,27.905,27.7665,27.905,3400.0
2010-10-06 11:00:00,28.29,28.29,28.2,28.2,2000.0,27.9742,27.9742,27.8852,27.8852,2000.0
2010-10-06 11:05:00,28.21,28.39,28.21,28.38,1700.0,27.8951,28.0731,27.8951,28.0632,1700.0
2010-10-06 11:10:00,28.36,28.37,28.35,28.36,700.0,28.0434,28.0533,28.0335,28.0434,700.0
2010-10-06 11:15:00,28.34,28.41,28.34,28.35,2500.0,28.0236,28.0929,28.0236,28.0335,2500.0
2010-10-06 11:20:00,28.33,28.4,28.3,28.4,2100.0,28.0137,28.083,27.9841,28.083,2100.0
2010-10-06 11:25:00,28.37,28.37,28.33,28.36,2900.0,28.0533,28.0533,28.0137,28.0434,2900.0
2010-10-06 11:30:00,28.35,28.45,28.35,28.45,2100.0,28.0335,28.1324,28.0335,28.1324,2100.0
2010-10-06 11:35:00,28.55,28.62,28.55,28.62,3700.0,28.2313,28.3005,28.2313,28.3005,3700.0
2010-10-06 11:40:00,28.62,28.63,28.61,28.61,4700.0,28.3005,28.3104,28.2906,28.2906,4700.0
2010-10-06 11:45:00,28.63,28.63,28.56,28.59,13200.0,28.3104,28.3104,28.2412,28.2708,13200.0
2010-10-06 11:50:00,28.59,28.63,28.58,28.63,900.0,28.2708,28.3104,28.261,28.3104,900.0
2010-10-06 11:55:00,28.63,28.65,28.57,28.57,1200.0,28.3104,28.3302,28.2511,28.2511,1200.0
2010-10-06 12:00:00,28.59,28.62,28.59,28.6,600.0,28.2708,28.3005,28.2708,28.2807,600.0
2010-10-06 12:05:00,28.6,28.61,28.59,28.59,1200.0,28.2807,28.2906,28.2708,28.2708,1200.0
2010-10-06 12:10:00,28.6,28.6,28.55,28.55,27600.0,28.2807,28.2807,28.2313,28.2313,27600.0
2010-10-06 12:15:00,28.56,28.56,28.51,28.51,4900.0,28.2412,28.2412,28.1917,28.1917,4900.0
2010-10-06 12:20:00,28.51,28.52,28.5,28.5,1700.0,28.1917,28.2016,28.1818,28.1818,1700.0
2010-10-06 12:25:00,28.51,28.52,28.41,28.46,7400.0,28.1917,28.2016,28.0929,28.1423,7400.0
2010-10-06 12:30:00,28.44,28.45,28.38,28.4,3100.0,28.1225,28.1324,28.0632,28.083,3100.0
2010-10-06 12:35:00,28.4,28.43,28.39,28.42,400.0,28.083,28.1126,28.0731,28.1027,400.0
2010-10-06 12:40:00,28.42,28.47,28.39,28.45,2600.0,28.1027,28.1522,28.0731,28.1324,2600.0
2010-10-06 12:45:00,28.44,28.44,28.42,28.43,400.0,28.1225,28.1225,28.1027,28.1126,400.0
2010-10-06 12:50:00,28.41,28.43,28.33,28.33,2100.0,28.0929,28.1126,28.0137,28.0137,2100.0
2010-10-06 12:55:00,28.33,28.36,28.27,28.34,2400.0,28.0137,28.0434,27.9544,28.0236,2400.0
2010-10-06 13:00:00,28.29,28.31,28.15,28.19,2200.0,27.9742,27.994,27.8358,27.8753,2200.0
2010-10-06 13:05:00,28.17,28.21,28.14,28.16,1100.0,27.8555,27.8951,27.8259,27.8456,1100.0
2010-10-06 13:10:00,28.2,28.27,28.18,28.22,6000.0,27.8852,27.9544,27.8654,27.905,6000.0
2010-10-06 13:15:00,28.25,28.31,28.21,28.22,9400.0,27.9346,27.994,27.8951,27.905,9400.0
2010-10-06 13:20:00,28.24,28.24,28.14,28.18,12700.0,27.9248,27.9248,27.8259,27.8654,12700.0
2010-10-06 13:25:00,28.19,28.31,28.18,28.31,5800.0,27.8753,27.994,27.8654,27.994,5800.0
2010-10-06 13:30:00,28.3,28.34,28.21,28.25,5000.0,27.9841,28.0236,27.8951,27.9346,5000.0
2010-10-06 13:35:00,28.28,28.29,28.27,28.27,800.0,27.9643,27.9742,27.9544,27.9544,800.0
2010-10-06 13:40:00,28.27,28.28,28.24,28.24,1700.0,27.9544,27.9643,27.9248,27.9248,1700.0
2010-10-06 13:45:00,28.24,28.26,28.24,28.26,700.0,27.9248,27.9445,27.9248,27.9445,700.0
2010-10-06 13:50:00,28.26,28.27,28.25,28.26,1300.0,27.9445,27.9544,27.9346,27.9445,1300.0
2010-10-06 13:55:00,28.27,28.34,28.22,28.32,4500.0,27.9544,28.0236,27.905,28.0039,4500.0
2010-10-06 14:00:00,28.32,28.32,28.23,28.24,8200.0,28.0039,28.0039,27.9149,27.9248,8200.0
2010-10-06 14:05:00,28.25,28.26,28.21,28.26,3700.0,27.9346,27.9445,27.8951,27.9445,3700.0
2010-10-06 14:10:00,28.25,28.31,28.18,28.26,3200.0,27.9346,27.994,27.8654,27.9445,3200.0
2010-10-06 14:15:00,28.26,28.26,28.2,28.26,5200.0,27.9445,27.9445,27.8852,27.9445,5200.0
2010-10-06 14:20:00,28.25,28.3,28.19,28.3,4500.0,27.9346,27.9841,27.8753,27.9841,4500.0
2010-10-06 14:25:00,28.26,28.3,28.25,28.25,2400.0,27.9445,27.9841,27.9346,27.9346,2400.0
2010-10-06 14:30:00,28.26,28.27,28.25,28.25,3800.0,27.9445,27.9544,27.9346,27.9346,3800.0
2010-10-06 14:35:00,28.26,28.33,28.25,28.29,4000.0,27.9445,28.0137,27.9346,27.9742,4000.0
2010-10-06 14:40:00,28.28,28.28,28.21,28.23,12400.0,27.9643,27.9643,27.8951,27.9149,12400.0
2010-10-06 14:45:00,28.23,28.3,28.21,28.27,8000.0,27.9149,27.9841,27.8951,27.9544,8000.0
2010-10-06 14:50:00,28.27,28.3,28.21,28.28,6000.0,27.9544,27.9841,27.8951,27.9643,6000.0
2010-10-06 14:55:00,28.27,28.27,28.22,28.22,3900.0,27.9544,27.9544,27.905,27.905,3900.0
2010-10-06 15:00:00,28.23,28.28,28.21,28.24,6600.0,27.9149,27.9643,27.8951,27.9248,6600.0
2010-10-06 15:05:00,28.24,28.3,28.2,28.25,7300.0,27.9248,27.9841,27.8852,27.9346,7300.0
2010-10-06 15:10:00,28.25,28.29,28.19,28.29,4000.0,27.9346,27.9742,27.8753,27.9742,4000.0
2010-10-06 15:15:00,28.26,28.29,28.23,28.25,5400.0,27.9445,27.9742,27.9149,27.9346,5400.0
2010-10-06 15:20:00,28.25,28.26,28.23,28.23,4900.0,27.9346,27.9445,27.9149,27.9149,4900.0
2010-10-06 15:25:00,28.24,28.32,28.24,28.26,8100.0,27.9248,28.0039,27.9248,27.9445,8100.0
2010-10-06 15:30:00,28.25,28.26,28.17,28.18,12700.0,27.9346,27.9445,27.8555,27.8654,12700.0
2010-10-06 15:35:00,28.18,28.29,28.18,28.25,8700.0,27.8654,27.9742,27.8654,27.9346,8700.0
2010-10-06 15:40:00,28.24,28.26,28.19,28.2,16200.0,27.9248,27.9445,27.8753,27.8852,16200.0
2010-10-06 15:45:00,28.21,28.25,28.19,28.23,13300.0,27.8951,27.9346,27.8753,27.9149,13300.0
2010-10-06 15:50:00,28.23,28.25,28.2,28.24,23200.0,27.9149,27.9346,27.8852,27.9248,23200.0
2010-10-06 15:55:00,28.25,28.32,28.21,28.28,24000.0,27.9346,28.0039,27.8951,27.9643,24000.0
2010-10-07 09:30:00,28.6,28.8,28.58,28.79,8400.0,28.2807,28.4785,28.261,28.4686,8400.0
2010-10-07 09:35:00,28.75,28.84,28.72,28.82,13000.0,28.4291,28.5181,28.3994,28.4983,13000.0
2010-10-07 09:40:00,28.8,28.86,28.72,28.84,13000.0,28.4785,28.5378,28.3994,28.5181,13000.0
2010-10-07 09:45:00,28.82,28.83,28.67,28.68,2300.0,28.4983,28.5082,28.35,28.3598,2300.0
2010-10-07 09:50:00,28.66,28.81,28.66,28.81,1300.0,28.3401,28.4884,28.3401,28.4884,1300.0
2010-10-07 09:55:00,28.81,28.85,28.53,28.55,9700.0,28.4884,28.5279,28.2115,28.2313,9700.0
2010-10-07 10:00:00,28.53,28.53,28.31,28.33,14500.0,28.2115,28.2115,27.994,28.0137,14500.0
2010-10-07 10:05:00,28.33,28.34,28.26,28.27,4800.0,28.0137,28.0236,27.9445,27.9544,4800.0
2010-10-07 10:10:00,28.31,28.42,28.27,28.38,19600.0,27.994,28.1027,27.9544,28.0632,19600.0
2010-10-07 10:15:00,28.38,28.39,28.27,28.35,7800.0,28.0632,28.0731,27.9544,28.0335,7800.0
2010-10-07 10:20:00,28.35,28.39,28.33,28.38,14200.0,28.0335,28.0731,28.0137,28.0632,14200.0
2010-10-07 10:25:00,28.37,28.38,28.32,28.35,3500.0,28.0533,28.0632,28.0039,28.0335,3500.0
2010-10-07 10:30:00,28.38,28.39,28.34,28.37,13600.0,28.0632,28.0731,28.0236,28.0533,13600.0
2010-10-07 10:35:00,28.36,28.4,28.35,28.38,12200.0,28.0434,28.083,28.0335,28.0632,12200.0
2010-10-07 10:40:00,28.39,28.4,28.26,28.28,10800.0,28.0731,28.083,27.9445,27.9643,10800.0
2010-10-07 10:45:00,28.27,28.29,28.24,28.29,2500.0,27.9544,27.9742,27.9248,27.9742,2500.0
2010-10-07 10:50:00,28.28,28.31,28.24,28.29,15900.0,27.9643,27.994,27.9248,27.9742,15900.0
2010-10-07 10:55:00,28.29,28.29,28.27,28.29,900.0,27.9742,27.9742,27.9544,27.9742,900.0
2010-10-07 11:00:00,28.3,28.3,28.18,28.19,5300.0,27.9841,27.9841,27.8654,27.8753,5300.0
2010-10-07 11:05:00,28.23,28.23,28.23,28.23,500.0,27.9149,27.9149,27.9149,27.9149,500.0
2010-10-07 11:10:00,28.25,28.3,28.25,28.29,2700.0,27.9346,27.9841,27.9346,27.9742,2700.0
2010-10-07 11:15:00,28.3,28.3,28.24,28.24,13500.0,27.9841,27.9841,27.9248,27.9248,13500.0
2010-10-07 11:20:00,28.24,28.3,28.24,28.29,6600.0,27.9248,27.9841,27.9248,27.9742,6600.0
2010-10-07 11:25:00,28.29,28.29,28.24,28.28,20500.0,27.9742,27.9742,27.9248,27.9643,20500.0
2010-10-07 11:30:00,28.27,28.33,28.25,28.3,29200.0,27.9544,28.0137,27.9346,27.9841,29200.0
2010-10-07 11:35:00,28.3,28.3,28.27,28.3,4800.0,27.9841,27.9841,27.9544,27.9841,4800.0
2010-10-07 11:40:00,28.31,28.35,28.31,28.35,3200.0,27.994,28.0335,27.994,28.0335,3200.0
2010-10-07 11:45:00,28.35,28.35,28.28,28.28,1200.0,28.0335,28.0335,27.9643,27.9643,1200.0
2010-10-07 11:50:00,28.3,28.31,28.22,28.22,7800.0,27.9841,27.994,27.905,27.905,7800.0
2010-10-07 11:55:00,28.24,28.24,28.17,28.22,8800.0,27.9248,27.9248,27.8555,27.905,8800.0
2010-10-07 12:00:00,28.22,28.22,28.13,28.19,16600.0,27.905,27.905,27.816,27.8753,16600.0
2010-10-07 12:05:00,28.17,28.18,28.13,28.18,4400.0,27.8555,27.8654,27.816,27.8654,4400.0
2010-10-07 12:10:00,28.16,28.19,28.15,28.17,3700.0,27.8456,27.8753,27.8358,27.8555,3700.0
2010-10-07 12:15:00,28.17,28.19,28.06,28.07,9700.0,27.8555,27.8753,27.7468,27.7566,9700.0
2010-10-07 12:20:00,28.06,28.07,28.01,28.05,12100.0,27.7468,27.7566,27.6973,27.7369,12100.0
2010-10-07 12:25:00,28.06,28.06,27.89,27.9,14500.0,27.7468,27.7468,27.5787,27.5885,14500.0
2010-10-07 12:30:00,27.89,27.89,27.76,27.78,6500.0,27.5787,27.5787,27.4501,27.4699,6500.0
2010-10-07 12:35:00,27.77,27.95,27.76,27.95,9000.0,27.46,27.638,27.4501,27.638,9000.0
2010-10-07 12:40:00,27.95,28.03,27.93,27.99,9700.0,27.638,27.7171,27.6182,27.6775,9700.0
2010-10-07 12:45:00,28.0,28.01,27.99,27.99,500.0,27.6874,27.6973,27.6775,27.6775,500.0
2010-10-07 12:50:00,27.98,28.11,27.98,28.07,4500.0,27.6677,27.7962,27.6677,27.7566,4500.0
2010-10-07 12:55:00,28.06,28.1,28.06,28.07,2300.0,27.7468,27.7863,27.7468,27.7566,2300.0
2010-10-07 13:00:00,28.09,28.1,28.02,28.02,1600.0,27.7764,27.7863,27.7072,27.7072,1600.0
2010-10-07 13:05:00,28.05,28.14,28.02,28.14,4500.0,27.7369,27.8259,27.7072,27.8259,4500.0
2010-10-07 13:10:00,28.16,28.21,28.14,28.14,4600.0,27.8456,27.8951,27.8259,27.8259,4600.0
2010-10-07 13:15:00,28.14,28.17,28.11,28.12,4000.0,27.8259,27.8555,27.7962,27.8061,4000.0
2010-10-07 13:20:00,28.14,28.17,28.14,28.15,1900.0,27.8259,27.8555,27.8259,27.8358,1900.0
2010-10-07 13:25:00,28.15,28.16,28.08,28.08,3500.0,27.8358,27.8456,27.7665,27.7665,3500.0
2010-10-07 13:30:00,28.07,28.08,28.04,28.04,1700.0,27.7566,27.7665,27.727,27.727,1700.0
2010-10-07 13:35:00,28.06,28.06,27.99,28.05,1800.0,27.7468,27.7468,27.6775,27.7369,1800.0
2010-10-07 13:40:00,28.08,28.11,28.08,28.09,1800.0,27.7665,27.7962,27.7665,27.7764,1800.0
2010-10-07 13:45:00,28.09,28.11,28.07,28.08,2600.0,27.7764,27.7962,27.7566,27.7665,2600.0
2010-10-07 13:50:00,28.09,28.1,27.99,28.03,4400.0,27.7764,27.7863,27.6775,27.7171,4400.0
2010-10-07 13:55:00,28.05,28.22,28.05,28.13,17600.0,27.7369,27.905,27.7369,27.816,17600.0
2010-10-07 14:00:00,28.15,28.18,28.07,28.07,8400.0,27.8358,27.8654,27.7566,27.7566,8400.0
2010-10-07 14:05:00,28.08,28.2,28.08,28.15,5700.0,27.7665,27.8852,27.7665,27.8358,5700.0
2010-10-07 14:10:00,28.14,28.21,28.13,28.16,6800.0,27.8259,27.8951,27.816,27.8456,6800.0
2010-10-07 14:15:00,28.16,28.21,28.12,28.14,14000.0,27.8456,27.8951,27.8061,27.8259,14000.0
2010-10-07 14:20:00,28.16,28.18,28.12,28.13,4100.0,27.8456,27.8654,27.8061,27.816,4100.0
2010-10-07 14:25:00,28.14,28.14,28.12,28.14,3100.0,27.8259,27.8259,27.8061,27.8259,3100.0
2010-10-07 14:30:00,28.13,28.16,28.08,28.12,5900.0,27.816,27.8456,27.7665,27.8061,5900.0
2010-10-07 14:35:00,28.13,28.16,28.12,28.14,4800.0,27.816,27.8456,27.8061,27.8259,4800.0
2010-10-07 14:40:00,28.13,28.18,28.12,28.13,8900.0,27.816,27.8654,27.8061,27.816,8900.0
2010-10-07 14:45:00,28.13,28.16,28.1,28.14,17200.0,27.816,27.8456,27.7863,27.8259,17200.0
2010-10-07 14:50:00,28.14,28.19,28.14,28.17,8700.0,27.8259,27.8753,27.8259,27.8555,8700.0
2010-10-07 14:55:00,28.16,28.19,28.12,28.18,16900.0,27.8456,27.8753,27.8061,27.8654,16900.0
2010-10-07 15:00:00,28.19,28.21,28.13,28.16,41100.0,27.8753,27.8951,27.816,27.8456,41100.0
2010-10-07 15:05:00,28.17,28.21,28.14,28.18,18400.0,27.8555,27.8951,27.8259,27.8654,18400.0
2010-10-07 15:10:00,28.18,28.19,28.13,28.17,17400.0,27.8654,27.8753,27.816,27.8555,17400.0
2010-10-07 15:15:00,28.19,28.35,28.15,28.34,31000.0,27.8753,28.0335,27.8358,28.0236,31000.0
2010-10-07 15:20:00,28.28,28.53,28.28,28.49,23600.0,27.9643,28.2115,27.9643,28.172,23600.0
2010-10-07 15:25:00,28.51,28.55,28.44,28.45,10600.0,28.1917,28.2313,28.1225,28.1324,10600.0
2010-10-07 15:30:00,28.46,28.54,28.43,28.54,8700.0,28.1423,28.2214,28.1126,28.2214,8700.0
2010-10-07 15:35:00,28.52,28.61,28.52,28.61,6300.0,28.2016,28.2906,28.2016,28.2906,6300.0
2010-10-07 15:40:00,28.61,28.61,28.52,28.58,17600.0,28.2906,28.2906,28.2016,28.261,17600.0
2010-10-07 15:45:00,28.58,28.6,28.54,28.55,10100.0,28.261,28.2807,28.2214,28.2313,10100.0
2010-10-07 15:50:00,28.56,28.61,28.52,28.55,34200.0,28.2412,28.2906,28.2016,28.2313,34200.0
2010-10-07 15:55:00,28.55,28.57,28.5,28.53,19300.0,28.2313,28.2511,28.1818,28.2115,19300.0
2010-10-08 09:30:00,28.59,28.62,28.59,28.59,2300.0,28.2708,28.3005,28.2708,28.2708,2300.0
2010-10-08 09:35:00,28.57,28.59,28.57,28.59,200.0,28.2511,28.2708,28.2511,28.2708,200.0
2010-10-08 09:40:00,28.66,28.71,28.65,28.71,1200.0,28.3401,28.3895,28.3302,28.3895,1200.0
2010-10-08 09:45:00,28.59,28.86,28.59,28.79,7700.0,28.2708,28.5378,28.2708,28.4686,7700.0
2010-10-08 09:50:00,28.77,29.0,28.76,28.96,3300.0,28.4488,28.6763,28.4389,28.6367,3300.0
2010-10-08 09:55:00,28.96,28.99,28.95,28.95,2700.0,28.6367,28.6664,28.6268,28.6268,2700.0
2010-10-08 10:00:00,28.96,29.05,28.95,29.0,13500.0,28.6367,28.7257,28.6268,28.6763,13500.0
2010-10-08 10:05:00,29.01,29.11,29.0,29.0,14400.0,28.6862,28.785,28.6763,28.6763,14400.0
2010-10-08 10:10:00,28.99,29.04,28.98,29.0,4000.0,28.6664,28.7158,28.6565,28.6763,4000.0
2010-10-08 10:15:00,29.0,29.02,28.98,29.0,1700.0,28.6763,28.696,28.6565,28.6763,1700.0
2010-10-08 10:20:00,28.98,28.98,28.82,28.82,3300.0,28.6565,28.6565,28.4983,28.4983,3300.0
2010-10-08 10:25:00,28.79,28.82,28.7,28.76,2000.0,28.4686,28.4983,28.3796,28.4389,2000.0
2010-10-08 10:30:00,28.71,28.83,28.71,28.71,2100.0,28.3895,28.5082,28.3895,28.3895,2100.0
2010-10-08 10:35:00,28.71,28.82,28.71,28.82,900.0,28.3895,28.4983,28.3895,28.4983,900.0
2010-10-08 10:40:00,28.83,28.85,28.81,28.84,3600.0,28.5082,28.5279,28.4884,28.5181,3600.0
2010-10-08 10:45:00,28.83,28.83,28.74,28.75,500.0,28.5082,28.5082,28.4192,28.4291,500.0
2010-10-08 10:50:00,28.73,28.75,28.73,28.74,700.0,28.4093,28.4291,28.4093,28.4192,700.0
2010-10-08 10:55:00,28.75,28.88,28.71,28.77,18800.0,28.4291,28.5576,28.3895,28.4488,18800.0
2010-10-08 11:00:00,28.8,28.85,28.8,28.84,1500.0,28.4785,28.5279,28.4785,28.5181,1500.0
2010-10-08 11:05:00,28.84,28.85,28.8,28.8,3100.0,28.5181,28.5279,28.4785,28.4785,3100.0
2010-10-08 11:10:00,28.78,28.82,28.76,28.76,700.0,28.4587,28.4983,28.4389,28.4389,700.0
2010-10-08 11:15:00,28.74,28.86,28.71,28.85,2300.0,28.4192,28.5378,28.3895,28.5279,2300.0
2010-10-08 11:20:00,28.85,28.9,28.84,28.9,500.0,28.5279,28.5774,28.5181,28.5774,500.0
2010-10-08 11:25:00,28.88,28.9,28.87,28.9,1700.0,28.5576,28.5774,28.5477,28.5774,1700.0
2010-10-08 11:30:00,28.92,28.94,28.88,28.92,8000.0,28.5972,28.6169,28.5576,28.5972,8000.0
2010-10-08 11:35:00,28.91,28.91,28.8,28.8,2700.0,28.5873,28.5873,28.4785,28.4785,2700.0
2010-10-08 11:40:00,28.86,28.92,28.85,28.89,1400.0,28.5378,28.5972,28.5279,28.5675,1400.0
2010-10-08 11:45:00,28.85,28.93,28.83,28.88,9900.0,28.5279,28.607,28.5082,28.5576,9900.0
2010-10-08 11:50:00,28.88,28.88,28.88,28.88,100.0,28.5576,28.5576,28.5576,28.5576,100.0
2010-10-08 11:55:00,28.89,28.89,28.78,28.82,7100.0,28.5675,28.5675,28.4587,28.4983,7100.0
2010-10-08 12:00:00,28.83,28.84,28.73,28.75,4000.0,28.5082,28.5181,28.4093,28.4291,4000.0
2010-10-08 12:05:00,28.74,28.76,28.71,28.75,3500.0,28.4192,28.4389,28.3895,28.4291,3500.0
2010-10-08 12:10:00,28.76,28.8,28.75,28.79,1500.0,28.4389,28.4785,28.4291,28.4686,1500.0
2010-10-08 12:15:00,28.77,28.8,28.77,28.8,3200.0,28.4488,28.4785,28.4488,28.4785,3200.0
2010-10-08 12:20:00,28.82,28.82,28.77,28.78,1900.0,28.4983,28.4983,28.4488,28.4587,1900.0
2010-10-08 12:25:00,28.77,28.8,28.76,28.79,1600.0,28.4488,28.4785,28.4389,28.4686,1600.0
2010-10-08 12:30:00,28.78,28.81,28.78,28.8,2500.0,28.4587,28.4884,28.4587,28.4785,2500.0
2010-10-08 12:35:00,28.82,28.83,28.78,28.79,5300.0,28.4983,28.5082,28.4587,28.4686,5300.0
2010-10-08 12:40:00,28.8,28.91,28.77,28.9,1200.0,28.4785,28.5873,28.4488,28.5774,1200.0
2010-10-08 12:45:00,28.92,28.92,28.88,28.9,3500.0,28.5972,28.5972,28.5576,28.5774,3500.0
2010-10-08 12:50:00,28.88,28.9,28.83,28.87,1000.0,28.5576,28.5774,28.5082,28.5477,1000.0
2010-10-08 12:55:00,28.86,28.91,28.86,28.89,1100.0,28.5378,28.5873,28.5378,28.5675,1100.0
2010-10-08 13:00:00,28.91,28.92,28.9,28.9,1100.0,28.5873,28.5972,28.5774,28.5774,1100.0
2010-10-08 13:05:00,28.92,28.92,28.89,28.9,1100.0,28.5972,28.5972,28.5675,28.5774,1100.0
2010-10-08 13:10:00,28.89,28.92,28.88,28.92,5200.0,28.5675,28.5972,28.5576,28.5972,5200.0
2010-10-08 13:15:00,28.92,28.99,28.9,28.93,6500.0,28.5972,28.6664,28.5774,28.607,6500.0
2010-10-08 13:20:00,28.93,28.95,28.9,28.93,4500.0,28.607,28.6268,28.5774,28.607,4500.0
2010-10-08 13:25:00,28.94,28.96,28.9,28.95,4000.0,28.6169,28.6367,28.5774,28.6268,4000.0
2010-10-08 13:30:00,28.95,28.99,28.92,28.94,19500.0,28.6268,28.6664,28.5972,28.6169,19500.0
2010-10-08 13:35:00,28.95,28.96,28.94,28.94,1100.0,28.6268,28.6367,28.6169,28.6169,1100.0
2010-10-08 13:40:00,28.94,28.95,28.91,28.91,1900.0,28.6169,28.6268,28.5873,28.5873,1900.0
2010-10-08 13:45:00,28.91,28.96,28.9,28.92,3000.0,28.5873,28.6367,28.5774,28.5972,3000.0
2010-10-08 13:50:00,28.96,28.99,28.93,28.93,7700.0,28.6367,28.6664,28.607,28.607,7700.0
2010-10-08 13:55:00,28.91,28.93,28.9,28.93,1100.0,28.5873,28.607,28.5774,28.607,1100.0
2010-10-08 14:00:00,28.92,28.94,28.88,28.9,2300.0,28.5972,28.6169,28.5576,28.5774,2300.0
2010-10-08 14:05:00,28.94,28.95,28.94,28.95,1900.0,28.6169,28.6268,28.6169,28.6268,1900.0
2010-10-08 14:10:00,28.95,28.95,28.9,28.94,1000.0,28.6268,28.6268,28.5774,28.6169,1000.0
2010-10-08 14:15:00,28.94,28.95,28.92,28.95,1200.0,28.6169,28.6268,28.5972,28.6268,1200.0
2010-10-08 14:20:00,28.95,28.98,28.92,28.95,4700.0,28.6268,28.6565,28.5972,28.6268,4700.0
2010-10-08 14:25:00,28.94,28.94,28.89,28.9,9300.0,28.6169,28.6169,28.5675,28.5774,9300.0
2010-10-08 14:30:00,28.91,28.93,28.9,28.93,4100.0,28.5873,28.607,28.5774,28.607,4100.0
2010-10-08 14:35:00,28.93,28.94,28.9,28.92,5000.0,28.607,28.6169,28.5774,28.5972,5000.0
2010-10-08 14:40:00,28.92,28.99,28.92,28.99,4000.0,28.5972,28.6664,28.5972,28.6664,4000.0
2010-10-08 14:45:00,29.0,29.02,28.97,28.98,3000.0,28.6763,28.696,28.6466,28.6565,3000.0
2010-10-08 14:50:00,28.97,29.0,28.96,28.98,3800.0,28.6466,28.6763,28.6367,28.6565,3800.0
2010-10-08 14:55:00,28.99,29.02,28.94,28.94,5000.0,28.6664,28.696,28.6169,28.6169,5000.0
2010-10-08 15:00:00,28.95,28.99,28.89,28.93,10000.0,28.6268,28.6664,28.5675,28.607,10000.0
2010-10-08 15:05:00,28.93,28.97,28.9,28.94,3300.0,28.607,28.6466,28.5774,28.6169,3300.0
2010-10-08 15:10:00,28.94,28.98,28.93,28.98,10300.0,28.6169,28.6565,28.607,28.6565,10300.0
2010-10-08 15:15:00,28.98,29.02,28.95,28.98,7300.0,28.6565,28.696,28.6268,28.6565,7300.0
2010-10-08 15:20:00,29.02,29.02,28.96,28.98,5300.0,28.696,28.696,28.6367,28.6565,5300.0
2010-10-08 15:25:00,28.98,29.01,28.93,28.94,5700.0,28.6565,28.6862,28.607,28.6169,5700.0
2010-10-08 15:30:00,28.92,28.97,28.92,28.96,10500.0,28.5972,28.6466,28.5972,28.6367,10500.0
2010-10-08 15:35:00,28.97,28.98,28.94,28.97,6600.0,28.6466,28.6565,28.6169,28.6466,6600.0
2010-10-08 15:40:00,28.97,28.99,28.93,28.97,12700.0,28.6466,28.6664,28.607,28.6466,12700.0
2010-10-08 15:45:00,28.98,29.0,28.95,28.97,3800.0,28.6565,28.6763,28.6268,28.6466,3800.0
2010-10-08 15:50:00,28.99,29.04,28.97,28.97,12500.0,28.6664,28.7158,28.6466,28.6466,12500.0
2010-10-08 15:55:00,28.97,28.98,28.89,28.94,15900.0,28.6466,28.6565,28.5675,28.6169,15900.0
2010-10-11 09:30:00,28.82,28.82,28.82,28.82,4800.0,28.4983,28.4983,28.4983,28.4983,4800.0
2010-10-11 09:35:00,28.8,28.8,28.7,28.76,800.0,28.4785,28.4785,28.3796,28.4389,800.0
2010-10-11 09:40:00,28.77,28.83,28.77,28.83,1400.0,28.4488,28.5082,28.4488,28.5082,1400.0
2010-10-11 09:45:00,28.8,28.82,28.71,28.75,2500.0,28.4785,28.4983,28.3895,28.4291,2500.0
2010-10-11 09:50:00,28.74,28.85,28.71,28.8,3600.0,28.4192,28.5279,28.3895,28.4785,3600.0
2010-10-11 09:55:00,28.88,28.88,28.8,28.83,1300.0,28.5576,28.5576,28.4785,28.5082,1300.0
2010-10-11 10:00:00,28.79,28.79,28.79,28.79,100.0,28.4686,28.4686,28.4686,28.4686,100.0
2010-10-11 10:05:00,28.84,28.93,28.81,28.86,5800.0,28.5181,28.607,28.4884,28.5378,5800.0
2010-10-11 10:10:00,28.86,28.89,28.82,28.83,2000.0,28.5378,28.5675,28.4983,28.5082,2000.0
2010-10-11 10:15:00,28.83,28.83,28.8,28.8,1700.0,28.5082,28.5082,28.4785,28.4785,1700.0
2010-10-11 10:20:00,28.79,28.91,28.79,28.89,2000.0,28.4686,28.5873,28.4686,28.5675,2000.0
2010-10-11 10:25:00,28.89,28.92,28.84,28.84,5100.0,28.5675,28.5972,28.5181,28.5181,5100.0
2010-10-11 10:30:00,28.85,28.94,28.84,28.84,3900.0,28.5279,28.6169,28.5181,28.5181,3900.0
2010-10-11 10:35:00,28.87,28.87,28.78,28.78,1600.0,28.5477,28.5477,28.4587,28.4587,1600.0
2010-10-11 10:40:00,28.78,28.8,28.69,28.7,1000.0,28.4587,28.4785,28.3697,28.3796,1000.0
2010-10-11 10:45:00,28.68,28.68,28.58,28.58,3000.0,28.3598,28.3598,28.261,28.261,3000.0
2010-10-11 10:50:00,28.59,28.59,28.52,28.59,900.0,28.2708,28.2708,28.2016,28.2708,900.0
2010-10-11 10:55:00,28.6,28.7,28.6,28.7,2700.0,28.2807,28.3796,28.2807,28.3796,2700.0
2010-10-11 11:00:00,28.68,28.71,28.68,28.68,1300.0,28.3598,28.3895,28.3598,28.3598,1300.0
2010-10-11 11:05:00,28.66,28.68,28.58,28.6,1300.0,28.3401,28.3598,28.261,28.2807,1300.0
2010-10-11 11:10:00,28.7,28.74,28.7,28.73,1800.0,28.3796,28.4192,28.3796,28.4093,1800.0
2010-10-11 11:15:00,28.73,28.75,28.72,28.73,1100.0,28.4093,28.4291,28.3994,28.4093,1100.0
2010-10-11 11:20:00,28.73,28.81,28.73,28.78,2600.0,28.4093,28.4884,28.4093,28.4587,2600.0
2010-10-11 11:25:00,28.79,28.79,28.77,28.77,400.0,28.4686,28.4686,28.4488,28.4488,400.0
2010-10-11 11:30:00,28.79,28.82,28.76,28.76,700.0,28.4686,28.4983,28.4389,28.4389,700.0
2010-10-11 11:35:00,28.79,28.92,28.77,28.9,3000.0,28.4686,28.5972,28.4488,28.5774,3000.0
2010-10-11 11:40:00,28.98,29.01,28.92,28.92,4700.0,28.6565,28.6862,28.5972,28.5972,4700.0
2010-10-11 11:45:00,28.93,28.93,28.92,28.92,200.0,28.607,28.607,28.5972,28.5972,200.0
2010-10-11 11:50:00,28.93,28.97,28.93,28.97,900.0,28.607,28.6466,28.607,28.6466,900.0
2010-10-11 11:55:00,28.91,28.91,28.88,28.9,2100.0,28.5873,28.5873,28.5576,28.5774,2100.0
2010-10-11 12:00:00,28.89,28.89,28.84,28.85,3000.0,28.5675,28.5675,28.5181,28.5279,3000.0
2010-10-11 12:05:00,28.86,28.86,28.86,28.86,100.0,28.5378,28.5378,28.5378,28.5378,100.0
2010-10-11 12:10:00,28.84,28.9,28.84,28.9,500.0,28.5181,28.5774,28.5181,28.5774,500.0
2010-10-11 12:15:00,28.93,28.93,28.91,28.91,300.0,28.607,28.607,28.5873,28.5873,300.0
2010-10-11 12:20:00,28.88,28.93,28.88,28.93,700.0,28.5576,28.607,28.5576,28.607,700.0
2010-10-11 12:25:00,28.93,28.93,28.89,28.91,900.0,28.607,28.607,28.5675,28.5873,900.0
2010-10-11 12:30:00,28.89,28.9,28.87,28.88,800.0,28.5675,28.5774,28.5477,28.5576,800.0
2010-10-11 12:35:00,28.92,29.01,28.91,29.0,2200.0,28.5972,28.6862,28.5873,28.6763,2200.0
2010-10-11 12:40:00,29.01,29.01,29.01,29.01,100.0,28.6862,28.6862,28.6862,28.6862,100.0
2010-10-11 12:45:00,28.97,28.99,28.97,28.97,1100.0,28.6466,28.6664,28.6466,28.6466,1100.0
2010-10-11 12:50:00,28.98,29.02,28.98,29.02,1700.0,28.6565,28.696,28.6565,28.696,1700.0
2010-10-11 12:55:00,29.07,29.11,29.06,29.11,1500.0,28.7455,28.785,28.7356,28.785,1500.0
2010-10-11 13:00:00,29.1,29.14,29.09,29.12,1000.0,28.7752,28.8147,28.7653,28.7949,1000.0
2010-10-11 13:05:00,29.12,29.15,29.12,29.14,1000.0,28.7949,28.8246,28.7949,28.8147,1000.0
2010-10-11 13:10:00,29.14,29.15,29.13,29.15,800.0,28.8147,28.8246,28.8048,28.8246,800.0
2010-10-11 13:15:00,29.15,29.18,29.14,29.15,2400.0,28.8246,28.8543,28.8147,28.8246,2400.0
2010-10-11 13:20:00,29.17,29.19,29.13,29.13,1200.0,28.8444,28.8641,28.8048,28.8048,1200.0
2010-10-11 13:25:00,29.13,29.14,29.12,29.13,600.0,28.8048,28.8147,28.7949,28.8048,600.0
2010-10-11 13:30:00,29.12,29.13,29.12,29.12,500.0,28.7949,28.8048,28.7949,28.7949,500.0
2010-10-11 13:35:00,29.12,29.13,29.1,29.11,900.0,28.7949,28.8048,28.7752,28.785,900.0
2010-10-11 13:40:00,29.1,29.1,29.1,29.1,400.0,28.7752,28.7752,28.7752,28.7752,400.0
2010-10-11 13:45:00,29.09,29.1,29.09,29.1,800.0,28.7653,28.7752,28.7653,28.7752,800.0
2010-10-11 13:50:00,29.1,29.1,29.09,29.09,2800.0,28.7752,28.7752,28.7653,28.7653,2800.0
2010-10-11 13:55:00,29.08,29.1,29.07,29.07,900.0,28.7554,28.7752,28.7455,28.7455,900.0
2010-10-11 14:00:00,29.08,29.1,29.07,29.08,700.0,28.7554,28.7752,28.7455,28.7554,700.0
2010-10-11 14:05:00,29.07,29.11,29.05,29.07,2600.0,28.7455,28.785,28.7257,28.7455,2600.0
2010-10-11 14:10:00,29.07,29.09,29.05,29.09,3700.0,28.7455,28.7653,28.7257,28.7653,3700.0
2010-10-11 14:15:00,29.08,29.1,29.08,29.1,700.0,28.7554,28.7752,28.7554,28.7752,700.0
2010-10-11 14:20:00,29.07,29.11,29.07,29.09,500.0,28.7455,28.785,28.7455,28.7653,500.0
2010-10-11 14:25:00,29.11,29.13,29.06,29.13,55500.0,28.785,28.8048,28.7356,28.8048,55500.0
2010-10-11 14:30:00,29.13,29.19,29.08,29.17,9700.0,28.8048,28.8641,28.7554,28.8444,9700.0
2010-10-11 14:35:00,29.17,29.25,29.17,29.25,4700.0,28.8444,28.9235,28.8444,28.9235,4700.0
2010-10-11 14:40:00,29.25,29.25,29.24,29.24,3600.0,28.9235,28.9235,28.9136,28.9136,3600.0
2010-10-11 14:45:00,29.25,29.25,29.24,29.24,600.0,28.9235,28.9235,28.9136,28.9136,600.0
2010-10-11 14:50:00,29.25,29.25,29.24,29.24,1700.0,28.9235,28.9235,28.9136,28.9136,1700.0
2010-10-11 14:55:00,29.24,29.25,29.23,29.24,1600.0,28.9136,28.9235,28.9037,28.9136,1600.0
2010-10-11 15:00:00,29.23,29.24,29.21,29.22,1100.0,28.9037,28.9136,28.8839,28.8938,1100.0
2010-10-11 15:05:00,29.21,29.21,29.2,29.2,900.0,28.8839,28.8839,28.874,28.874,900.0
2010-10-11 15:10:00,29.2,29.2,29.14,29.15,4900.0,28.874,28.874,28.8147,28.8246,4900.0
2010-10-11 15:15:00,29.14,29.19,29.14,29.17,6200.0,28.8147,28.8641,28.8147,28.8444,6200.0
2010-10-11 15:20:00,29.17,29.17,29.09,29.15,6600.0,28.8444,28.8444,28.7653,28.8246,6600.0
2010-10-11 15:25:00,29.14,29.14,29.08,29.08,600.0,28.8147,28.8147,28.7554,28.7554,600.0
2010-10-11 15:30:00,29.08,29.14,29.01,29.01,1700.0,28.7554,28.8147,28.6862,28.6862,1700.0
2010-10-11 15:35:00,29.01,29.08,29.01,29.08,1500.0,28.6862,28.7554,28.6862,28.7554,1500.0
2010-10-11 15:40:00,28.99,29.06,28.97,29.04,5500.0,28.6664,28.7356,28.6466,28.7158,5500.0
2010-10-11 15:45:00,29.04,29.08,29.02,29.08,2800.0,28.7158,28.7554,28.696,28.7554,2800.0
2010-10-11 15:50:00,29.08,29.14,29.04,29.05,4500.0,28.7554,28.8147,28.7158,28.7257,4500.0
2010-10-11 15:55:00,29.04,29.08,29.02,29.02,10500.0,28.7158,28.7554,28.696,28.696,10500.0
2010-10-12 09:30:00,28.86,28.97,28.86,28.86,2100.0,28.5378,28.6466,28.5378,28.5378,2100.0
2010-10-12 09:35:00,28.86,29.09,28.86,29.04,7800.0,28.5378,28.7653,28.5378,28.7158,7800.0
2010-10-12 09:40:00,28.99,29.07,28.98,29.02,2000.0,28.6664,28.7455,28.6565,28.696,2000.0
2010-10-12 09:45:00,29.01,29.01,28.8,28.99,23500.0,28.6862,28.6862,28.4785,28.6664,23500.0
2010-10-12 09:50:00,28.98,29.01,28.89,28.97,2000.0,28.6565,28.6862,28.5675,28.6466,2000.0
2010-10-12 09:55:00,28.97,29.1,28.97,29.1,3000.0,28.6466,28.7752,28.6466,28.7752,3000.0
2010-10-12 10:00:00,29.08,29.28,28.85,29.27,507300.0,28.7554,28.9531,28.5279,28.9433,507300.0
2010-10-12 10:05:00,29.26,29.58,29.25,29.43,19600.0,28.9334,29.2498,28.9235,29.1015,19600.0
2010-10-12 10:10:00,29.46,29.57,29.36,29.47,7700.0,29.1311,29.2399,29.0322,29.141,7700.0
2010-10-12 10:15:00,29.48,29.68,29.48,29.56,18700.0,29.1509,29.3487,29.1509,29.23,18700.0
2010-10-12 10:20:00,29.46,29.46,29.4,29.42,1200.0,29.1311,29.1311,29.0718,29.0916,1200.0
2010-10-12 10:25:00,29.45,29.46,29.34,29.34,4100.0,29.1212,29.1311,29.0125,29.0125,4100.0
2010-10-12 10:30:00,29.39,29.39,29.34,29.34,2800.0,29.0619,29.0619,29.0125,29.0125,2800.0
2010-10-12 10:35:00,29.33,29.39,29.32,29.39,3500.0,29.0026,29.0619,28.9927,29.0619,3500.0
2010-10-12 10:40:00,29.38,29.39,29.35,29.39,2700.0,29.052,29.0619,29.0224,29.0619,2700.0
2010-10-12 10:45:00,29.39,29.5,29.39,29.5,6300.0,29.0619,29.1707,29.0619,29.1707,6300.0
2010-10-12 10:50:00,29.5,29.52,29.45,29.49,12400.0,29.1707,29.1905,29.1212,29.1608,12400.0
2010-10-12 10:55:00,29.49,29.53,29.42,29.53,42000.0,29.1608,29.2004,29.0916,29.2004,42000.0
2010-10-12 11:00:00,29.56,29.74,29.54,29.74,11900.0,29.23,29.408,29.2102,29.408,11900.0
2010-10-12 11:05:00,29.74,29.79,29.73,29.77,4900.0,29.408,29.4574,29.3981,29.4377,4900.0
2010-10-12 11:10:00,29.77,29.77,29.67,29.75,7600.0,29.4377,29.4377,29.3388,29.4179,7600.0
2010-10-12 11:15:00,29.76,29.97,29.76,29.91,29400.0,29.4278,29.6354,29.4278,29.5761,29400.0
2010-10-12 11:20:00,29.94,29.99,29.94,29.98,15500.0,29.6058,29.6552,29.6058,29.6453,15500.0
2010-10-12 11:25:00,29.97,30.0,29.97,29.97,63600.0,29.6354,29.6651,29.6354,29.6354,63600.0
2010-10-12 11:30:00,29.96,29.99,29.96,29.98,5600.0,29.6256,29.6552,29.6256,29.6453,5600.0
2010-10-12 11:35:00,29.98,29.98,29.93,29.93,8800.0,29.6453,29.6453,29.5959,29.5959,8800.0
2010-10-12 11:40:00,29.93,29.94,29.9,29.91,6100.0,29.5959,29.6058,29.5662,29.5761,6100.0
2010-10-12 11:45:00,29.91,29.95,29.9,29.95,7700.0,29.5761,29.6157,29.5662,29.6157,7700.0
2010-10-12 11:50:00,29.94,30.09,29.93,30.06,141300.0,29.6058,29.7541,29.5959,29.7244,141300.0
2010-10-12 11:55:00,30.05,30.2,30.04,30.11,8400.0,29.7145,29.8629,29.7047,29.7739,8400.0
2010-10-12 12:00:00,30.14,30.19,30.06,30.11,8100.0,29.8035,29.853,29.7244,29.7739,8100.0
2010-10-12 12:05:00,30.09,30.11,30.01,30.04,6900.0,29.7541,29.7739,29.675,29.7047,6900.0
2010-10-12 12:10:00,30.05,30.21,30.03,30.2,6500.0,29.7145,29.8728,29.6948,29.8629,6500.0
2010-10-12 12:15:00,30.2,30.24,30.17,30.19,4200.0,29.8629,29.9024,29.8332,29.853,4200.0
2010-10-12 12:20:00,30.2,30.2,30.02,30.07,5500.0,29.8629,29.8629,29.6849,29.7343,5500.0
2010-10-12 12:25:00,30.07,30.18,30.07,30.1,5200.0,29.7343,29.8431,29.7343,29.764,5200.0
2010-10-12 12:30:00,30.14,30.18,30.11,30.18,5200.0,29.8035,29.8431,29.7739,29.8431,5200.0
2010-10-12 12:35:00,30.18,30.24,30.17,30.23,5100.0,29.8431,29.9024,29.8332,29.8925,5100.0
2010-10-12 12:40:00,30.23,30.32,30.23,30.31,8100.0,29.8925,29.9815,29.8925,29.9716,8100.0
2010-10-12 12:45:00,30.28,30.31,30.25,30.29,7800.0,29.942,29.9716,29.9123,29.9519,7800.0
2010-10-12 12:50:00,30.29,30.4,30.28,30.39,15300.0,29.9519,30.0606,29.942,30.0508,15300.0
2010-10-12 12:55:00,30.39,30.4,30.37,30.4,8800.0,30.0508,30.0606,30.031,30.0606,8800.0
2010-10-12 13:00:00,30.39,30.49,30.39,30.45,12600.0,30.0508,30.1496,30.0508,30.1101,12600.0
2010-10-12 13:05:00,30.44,30.5,30.37,30.37,12200.0,30.1002,30.1595,30.031,30.031,12200.0
2010-10-12 13:10:00,30.36,30.4,30.26,30.31,17100.0,30.0211,30.0606,29.9222,29.9716,17100.0
2010-10-12 13:15:00,30.33,30.33,30.28,30.3,7900.0,29.9914,29.9914,29.942,29.9618,7900.0
2010-10-12 13:20:00,30.3,30.36,30.3,30.36,3900.0,29.9618,30.0211,29.9618,30.0211,3900.0
2010-10-12 13:25:00,30.36,30.43,30.33,30.43,5200.0,30.0211,30.0903,29.9914,30.0903,5200.0
2010-10-12 13:30:00,30.41,30.45,30.39,30.43,3400.0,30.0705,30.1101,30.0508,30.0903,3400.0
2010-10-12 13:35:00,30.43,30.44,30.37,30.41,4400.0,30.0903,30.1002,30.031,30.0705,4400.0
2010-10-12 13:40:00,30.42,30.45,30.38,30.45,8400.0,30.0804,30.1101,30.0409,30.1101,8400.0
2010-10-12 13:45:00,30.45,30.66,30.45,30.65,9500.0,30.1101,30.3177,30.1101,30.3078,9500.0
2010-10-12 13:50:00,30.66,30.66,30.47,30.47,7500.0,30.3177,30.3177,30.1299,30.1299,7500.0
2010-10-12 13:55:00,30.47,30.48,30.42,30.46,6700.0,30.1299,30.1397,30.0804,30.12,6700.0
2010-10-12 14:00:00,30.45,30.57,30.43,30.56,9800.0,30.1101,30.2287,30.0903,30.2189,9800.0
2010-10-12 14:05:00,30.53,30.55,30.45,30.52,3400.0,30.1892,30.209,30.1101,30.1793,3400.0
2010-10-12 14:10:00,30.53,30.66,30.53,30.6,4100.0,30.1892,30.3177,30.1892,30.2584,4100.0
2010-10-12 14:15:00,30.58,30.66,30.58,30.62,4900.0,30.2386,30.3177,30.2386,30.2782,4900.0
2010-10-12 14:20:00,30.59,30.6,30.5,30.54,18200.0,30.2485,30.2584,30.1595,30.1991,18200.0
2010-10-12 14:25:00,30.52,30.65,30.5,30.61,32900.0,30.1793,30.3078,30.1595,30.2683,32900.0
2010-10-12 14:30:00,30.63,30.66,30.53,30.59,12400.0,30.2881,30.3177,30.1892,30.2485,12400.0
2010-10-12 14:35:00,30.6,30.7,30.6,30.63,6800.0,30.2584,30.3573,30.2584,30.2881,6800.0
2010-10-12 14:40:00,30.63,30.67,30.61,30.65,12800.0,30.2881,30.3276,30.2683,30.3078,12800.0
2010-10-12 14:45:00,30.65,30.74,30.63,30.73,28300.0,30.3078,30.3968,30.2881,30.387,28300.0
2010-10-12 14:50:00,30.73,30.74,30.71,30.73,25900.0,30.387,30.3968,30.3672,30.387,25900.0
2010-10-12 14:55:00,30.73,30.9,30.71,30.89,15900.0,30.387,30.5551,30.3672,30.5452,15900.0
2010-10-12 15:00:00,30.89,30.9,30.73,30.75,7300.0,30.5452,30.5551,30.387,30.4067,7300.0
2010-10-12 15:05:00,30.74,30.76,30.67,30.69,8800.0,30.3968,30.4166,30.3276,30.3474,8800.0
2010-10-12 15:10:00,30.69,30.88,30.69,30.86,18800.0,30.3474,30.5353,30.3474,30.5155,18800.0
2010-10-12 15:15:00,30.87,30.95,30.86,30.91,8800.0,30.5254,30.6045,30.5155,30.5649,8800.0
2010-10-12 15:20:00,30.92,31.0,30.89,30.95,9300.0,30.5748,30.6539,30.5452,30.6045,9300.0
2010-10-12 15:25:00,30.95,31.0,30.89,30.97,24200.0,30.6045,30.6539,30.5452,30.6243,24200.0
2010-10-12 15:30:00,30.95,31.0,30.9,30.96,12000.0,30.6045,30.6539,30.5551,30.6144,12000.0
2010-10-12 15:35:00,30.94,30.97,30.89,30.91,5400.0,30.5946,30.6243,30.5452,30.5649,5400.0
2010-10-12 15:40:00,30.92,30.92,30.77,30.8,15300.0,30.5748,30.5748,30.4265,30.4562,15300.0
2010-10-12 15:45:00,30.8,30.93,30.78,30.92,9300.0,30.4562,30.5847,30.4364,30.5748,9300.0
2010-10-12 15:50:00,30.91,30.96,30.88,30.9,30800.0,30.5649,30.6144,30.5353,30.5551,30800.0
2010-10-12 15:55:00,30.91,30.94,30.85,30.9,35700.0,30.5649,30.5946,30.5056,30.5551,35700.0
2010-10-13 09:30:00,31.0,31.3,30.92,31.15,25800.0,30.6539,30.9506,30.5748,30.8023,25800.0
2010-10-13 09:35:00,31.15,31.29,31.14,31.17,26300.0,30.8023,30.9407,30.7924,30.822,26300.0
2010-10-13 09:40:00,31.15,31.28,31.1,31.28,10600.0,30.8023,30.9308,30.7528,30.9308,10600.0
2010-10-13 09:45:00,31.28,31.56,31.25,31.52,36900.0,30.9308,31.2077,30.9011,31.1681,36900.0
2010-10-13 09:50:00,31.55,31.55,31.41,31.5,25500.0,31.1978,31.1978,31.0594,31.1484,25500.0
2010-10-13 09:55:00,31.48,31.5,31.4,31.41,24300.0,31.1286,31.1484,31.0495,31.0594,24300.0
2010-10-13 10:00:00,31.41,31.54,31.37,31.43,36200.0,31.0594,31.1879,31.0198,31.0791,36200.0
2010-10-13 10:05:00,31.43,31.45,31.25,31.25,14500.0,31.0791,31.0989,30.9011,30.9011,14500.0
2010-10-13 10:10:00,31.24,31.24,30.95,30.95,16200.0,30.8913,30.8913,30.6045,30.6045,16200.0
2010-10-13 10:15:00,30.97,30.97,30.76,30.82,52800.0,30.6243,30.6243,30.4166,30.4759,52800.0
2010-10-13 10:20:00,30.82,30.83,30.56,30.8,35200.0,30.4759,30.4858,30.2189,30.4562,35200.0
2010-10-13 10:25:00,30.8,30.84,30.75,30.82,13700.0,30.4562,30.4957,30.4067,30.4759,13700.0
2010-10-13 10:30:00,30.83,30.84,30.64,30.7,12400.0,30.4858,30.4957,30.298,30.3573,12400.0
2010-10-13 10:35:00,30.7,30.76,30.61,30.76,7500.0,30.3573,30.4166,30.2683,30.4166,7500.0
2010-10-13 10:40:00,30.76,30.76,30.66,30.69,3300.0,30.4166,30.4166,30.3177,30.3474,3300.0
2010-10-13 10:45:00,30.65,30.67,30.6,30.6,2900.0,30.3078,30.3276,30.2584,30.2584,2900.0
2010-10-13 10:50:00,30.64,30.67,30.58,30.63,3200.0,30.298,30.3276,30.2386,30.2881,3200.0
2010-10-13 10:55:00,30.62,30.63,30.47,30.53,9100.0,30.2782,30.2881,30.1299,30.1892,9100.0
2010-10-13 11:00:00,30.54,30.58,30.5,30.56,2200.0,30.1991,30.2386,30.1595,30.2189,2200.0
2010-10-13 11:05:00,30.58,30.73,30.57,30.57,6000.0,30.2386,30.387,30.2287,30.2287,6000.0
2010-10-13 11:10:00,30.54,30.58,30.49,30.5,3700.0,30.1991,30.2386,30.1496,30.1595,3700.0
2010-10-13 11:15:00,30.46,30.48,30.36,30.38,9300.0,30.12,30.1397,30.0211,30.0409,9300.0
2010-10-13 11:20:00,30.38,30.4,30.37,30.38,4200.0,30.0409,30.0606,30.031,30.0409,4200.0
2010-10-13 11:25:00,30.38,30.38,30.33,30.37,4300.0,30.0409,30.0409,29.9914,30.031,4300.0
2010-10-13 11:30:00,30.37,30.53,30.37,30.53,2500.0,30.031,30.1892,30.031,30.1892,2500.0
2010-10-13 11:35:00,30.53,30.53,30.42,30.42,5200.0,30.1892,30.1892,30.0804,30.0804,5200.0
2010-10-13 11:40:00,30.44,30.44,30.39,30.39,5500.0,30.1002,30.1002,30.0508,30.0508,5500.0
2010-10-13 11:45:00,30.38,30.44,30.37,30.44,2800.0,30.0409,30.1002,30.031,30.1002,2800.0
2010-10-13 11:50:00,30.44,30.55,30.44,30.55,3700.0,30.1002,30.209,30.1002,30.209,3700.0
2010-10-13 11:55:00,30.54,30.56,30.54,30.56,2100.0,30.1991,30.2189,30.1991,30.2189,2100.0
2010-10-13 12:00:00,30.56,30.7,30.56,30.7,6100.0,30.2189,30.3573,30.2189,30.3573,6100.0
2010-10-13 12:05:00,30.71,30.8,30.69,30.8,7200.0,30.3672,30.4562,30.3474,30.4562,7200.0
2010-10-13 12:10:00,30.8,30.81,30.77,30.77,1000.0,30.4562,30.4661,30.4265,30.4265,1000.0
2010-10-13 12:15:00,30.78,30.78,30.74,30.76,3100.0,30.4364,30.4364,30.3968,30.4166,3100.0
2010-10-13 12:20:00,30.78,30.78,30.77,30.77,2800.0,30.4364,30.4364,30.4265,30.4265,2800.0
2010-10-13 12:25:00,30.76,30.8,30.76,30.78,6700.0,30.4166,30.4562,30.4166,30.4364,6700.0
2010-10-13 12:30:00,30.78,30.78,30.74,30.78,1400.0,30.4364,30.4364,30.3968,30.4364,1400.0
2010-10-13 12:35:00,30.76,30.78,30.75,30.78,32600.0,30.4166,30.4364,30.4067,30.4364,32600.0
2010-10-13 12:40:00,30.8,30.8,30.78,30.78,2000.0,30.4562,30.4562,30.4364,30.4364,2000.0
2010-10-13 12:45:00,30.72,30.74,30.72,30.73,700.0,30.3771,30.3968,30.3771,30.387,700.0
2010-10-13 12:50:00,30.71,30.72,30.63,30.63,2700.0,30.3672,30.3771,30.2881,30.2881,2700.0
2010-10-13 12:55:00,30.63,30.63,30.59,30.61,1200.0,30.2881,30.2881,30.2485,30.2683,1200.0
2010-10-13 13:00:00,30.61,30.71,30.61,30.71,1600.0,30.2683,30.3672,30.2683,30.3672,1600.0
2010-10-13 13:05:00,30.7,30.72,30.69,30.72,2600.0,30.3573,30.3771,30.3474,30.3771,2600.0
2010-10-13 13:10:00,30.72,30.72,30.69,30.69,700.0,30.3771,30.3771,30.3474,30.3474,700.0
2010-10-13 13:15:00,30.7,30.73,30.68,30.73,13800.0,30.3573,30.387,30.3375,30.387,13800.0
2010-10-13 13:20:00,30.73,30.8,30.73,30.8,47700.0,30.387,30.4562,30.387,30.4562,47700.0
2010-10-13 13:25:00,30.79,30.8,30.75,30.76,7500.0,30.4463,30.4562,30.4067,30.4166,7500.0
2010-10-13 13:30:00,30.76,30.76,30.73,30.73,2000.0,30.4166,30.4166,30.387,30.387,2000.0
2010-10-13 13:35:00,30.74,30.79,30.73,30.77,3600.0,30.3968,30.4463,30.387,30.4265,3600.0
2010-10-13 13:40:00,30.78,30.78,30.75,30.75,2400.0,30.4364,30.4364,30.4067,30.4067,2400.0
2010-10-13 13:45:00,30.76,30.88,30.75,30.82,20600.0,30.4166,30.5353,30.4067,30.4759,20600.0
2010-10-13 13:50:00,30.82,30.84,30.79,30.8,3200.0,30.4759,30.4957,30.4463,30.4562,3200.0
2010-10-13 13:55:00,30.81,30.83,30.76,30.76,1800.0,30.4661,30.4858,30.4166,30.4166,1800.0
2010-10-13 14:00:00,30.74,30.89,30.74,30.88,6700.0,30.3968,30.5452,30.3968,30.5353,6700.0
2010-10-13 14:05:00,30.88,30.89,30.85,30.86,6000.0,30.5353,30.5452,30.5056,30.5155,6000.0
2010-10-13 14:10:00,30.87,30.99,30.87,30.99,2700.0,30.5254,30.6441,30.5254,30.6441,2700.0
2010-10-13 14:15:00,31.0,31.13,31.0,31.06,4800.0,30.6539,30.7825,30.6539,30.7133,4800.0
2010-10-13 14:20:00,31.08,31.08,31.0,31.02,2000.0,30.733,30.733,30.6539,30.6737,2000.0
2010-10-13 14:25:00,31.03,31.03,30.96,30.96,2100.0,30.6836,30.6836,30.6144,30.6144,2100.0
2010-10-13 14:30:00,30.96,30.98,30.96,30.97,1500.0,30.6144,30.6342,30.6144,30.6243,1500.0
2010-10-13 14:35:00,30.97,30.97,30.91,30.96,2700.0,30.6243,30.6243,30.5649,30.6144,2700.0
2010-10-13 14:40:00,30.94,30.94,30.9,30.94,2300.0,30.5946,30.5946,30.5551,30.5946,2300.0
2010-10-13 14:45:00,30.9,30.9,30.82,30.82,5300.0,30.5551,30.5551,30.4759,30.4759,5300.0
2010-10-13 14:50:00,30.81,30.89,30.81,30.88,6300.0,30.4661,30.5452,30.4661,30.5353,6300.0
2010-10-13 14:55:00,30.89,30.99,30.86,30.99,4500.0,30.5452,30.6441,30.5155,30.6441,4500.0
2010-10-13 15:00:00,31.0,31.0,30.85,30.85,3000.0,30.6539,30.6539,30.5056,30.5056,3000.0
2010-10-13 15:05:00,30.86,30.91,30.85,30.86,5700.0,30.5155,30.5649,30.5056,30.5155,5700.0
2010-10-13 15:10:00,30.86,30.87,30.82,30.83,9600.0,30.5155,30.5254,30.4759,30.4858,9600.0
2010-10-13 15:15:00,30.84,30.97,30.84,30.94,4800.0,30.4957,30.6243,30.4957,30.5946,4800.0
2010-10-13 15:20:00,30.95,31.02,30.94,30.96,12700.0,30.6045,30.6737,30.5946,30.6144,12700.0
2010-10-13 15:25:00,30.97,30.97,30.85,30.93,8300.0,30.6243,30.6243,30.5056,30.5847,8300.0
2010-10-13 15:30:00,30.86,30.87,30.85,30.85,27000.0,30.5155,30.5254,30.5056,30.5056,27000.0
2010-10-13 15:35:00,30.85,30.86,30.81,30.82,7600.0,30.5056,30.5155,30.4661,30.4759,7600.0
2010-10-13 15:40:00,30.82,30.94,30.81,30.93,6400.0,30.4759,30.5946,30.4661,30.5847,6400.0
2010-10-13 15:45:00,30.93,30.93,30.88,30.88,10800.0,30.5847,30.5847,30.5353,30.5353,10800.0
2010-10-13 15:50:00,30.88,30.94,30.84,30.84,23600.0,30.5353,30.5946,30.4957,30.4957,23600.0
2010-10-13 15:55:00,30.84,30.89,30.81,30.87,19900.0,30.4957,30.5452,30.4661,30.5254,19900.0
2010-10-14 09:30:00,30.33,30.51,29.88,29.88,55500.0,29.9914,30.1694,29.5464,29.5464,55500.0
2010-10-14 09:35:00,29.92,29.92,29.61,29.85,29000.0,29.586,29.586,29.2795,29.5168,29000.0
2010-10-14 09:40:00,29.84,29.92,29.66,29.92,9600.0,29.5069,29.586,29.3289,29.586,9600.0
2010-10-14 09:45:00,29.92,30.02,29.92,29.96,12000.0,29.586,29.6849,29.586,29.6256,12000.0
2010-10-14 09:50:00,29.95,30.03,29.91,30.03,5200.0,29.6157,29.6948,29.5761,29.6948,5200.0
2010-10-14 09:55:00,30.0,30.08,29.94,30.07,7500.0,29.6651,29.7442,29.6058,29.7343,7500.0
2010-10-14 10:00:00,30.05,30.11,30.0,30.03,12500.0,29.7145,29.7739,29.6651,29.6948,12500.0
2010-10-14 10:05:00,30.01,30.14,30.01,30.14,8100.0,29.675,29.8035,29.675,29.8035,8100.0
2010-10-14 10:10:00,30.11,30.11,30.02,30.02,6800.0,29.7739,29.7739,29.6849,29.6849,6800.0
2010-10-14 10:15:00,30.01,30.07,29.97,30.0,10500.0,29.675,29.7343,29.6354,29.6651,10500.0
2010-10-14 10:20:00,30.01,30.01,29.92,30.01,13100.0,29.675,29.675,29.586,29.675,13100.0
2010-10-14 10:25:00,30.0,30.01,29.98,29.98,5300.0,29.6651,29.675,29.6453,29.6453,5300.0
2010-10-14 10:30:00,29.99,30.0,29.96,29.97,4900.0,29.6552,29.6651,29.6256,29.6354,4900.0
2010-10-14 10:35:00,29.98,30.0,29.98,30.0,18500.0,29.6453,29.6651,29.6453,29.6651,18500.0
2010-10-14 10:40:00,30.0,30.0,29.95,29.96,6100.0,29.6651,29.6651,29.6157,29.6256,6100.0
2010-10-14 10:45:00,29.95,30.0,29.95,29.99,5100.0,29.6157,29.6651,29.6157,29.6552,5100.0
2010-10-14 10:50:00,30.0,30.0,29.98,29.98,1800.0,29.6651,29.6651,29.6453,29.6453,1800.0
2010-10-14 10:55:00,30.0,30.0,29.95,29.96,5900.0,29.6651,29.6651,29.6157,29.6256,5900.0
2010-10-14 11:00:00,29.95,29.97,29.84,29.88,9600.0,29.6157,29.6354,29.5069,29.5464,9600.0
2010-10-14 11:05:00,29.87,29.92,29.86,29.91,2200.0,29.5366,29.586,29.5267,29.5761,2200.0
2010-10-14 11:10:00,29.9,29.93,29.87,29.93,2900.0,29.5662,29.5959,29.5366,29.5959,2900.0
2010-10-14 11:15:00,29.89,29.94,29.89,29.94,2800.0,29.5563,29.6058,29.5563,29.6058,2800.0
2010-10-14 11:20:00,29.95,29.98,29.94,29.98,2900.0,29.6157,29.6453,29.6058,29.6453,2900.0
2010-10-14 11:25:00,29.96,29.98,29.94,29.96,2300.0,29.6256,29.6453,29.6058,29.6256,2300.0
2010-10-14 11:30:00,29.96,29.99,29.94,29.98,4400.0,29.6256,29.6552,29.6058,29.6453,4400.0
2010-10-14 11:35:00,29.99,29.99,29.97,29.97,2400.0,29.6552,29.6552,29.6354,29.6354,2400.0
2010-10-14 11:40:00,29.99,30.0,29.9,29.94,107200.0,29.6552,29.6651,29.5662,29.6058,107200.0
2010-10-14 11:45:00,29.91,29.91,29.9,29.91,6800.0,29.5761,29.5761,29.5662,29.5761,6800.0
2010-10-14 11:50:00,29.91,29.96,29.91,29.96,900.0,29.5761,29.6256,29.5761,29.6256,900.0
2010-10-14 11:55:00,29.96,29.96,29.92,29.93,1000.0,29.6256,29.6256,29.586,29.5959,1000.0
2010-10-14 12:00:00,29.93,29.95,29.91,29.91,2100.0,29.5959,29.6157,29.5761,29.5761,2100.0
2010-10-14 12:05:00,29.93,29.93,29.9,29.92,1900.0,29.5959,29.5959,29.5662,29.586,1900.0
2010-10-14 12:10:00,29.93,29.93,29.91,29.93,900.0,29.5959,29.5959,29.5761,29.5959,900.0
2010-10-14 12:15:00,29.93,29.93,29.87,29.9,7700.0,29.5959,29.5959,29.5366,29.5662,7700.0
2010-10-14 12:20:00,29.89,29.9,29.8,29.8,5900.0,29.5563,29.5662,29.4673,29.4673,5900.0
2010-10-14 12:25:00,29.8,29.82,29.8,29.82,2600.0,29.4673,29.4871,29.4673,29.4871,2600.0
2010-10-14 12:30:00,29.82,29.83,29.81,29.82,2700.0,29.4871,29.497,29.4772,29.4871,2700.0
2010-10-14 12:35:00,29.82,29.86,29.81,29.85,1300.0,29.4871,29.5267,29.4772,29.5168,1300.0
2010-10-14 12:40:00,29.82,29.83,29.8,29.83,4300.0,29.4871,29.497,29.4673,29.497,4300.0
2010-10-14 12:45:00,29.82,29.84,29.81,29.83,2300.0,29.4871,29.5069,29.4772,29.497,2300.0
2010-10-14 12:50:00,29.82,29.89,29.82,29.88,3700.0,29.4871,29.5563,29.4871,29.5464,3700.0
2010-10-14 12:55:00,29.88,30.0,29.88,29.98,8000.0,29.5464,29.6651,29.5464,29.6453,8000.0
2010-10-14 13:00:00,30.0,30.06,30.0,30.05,3800.0,29.6651,29.7244,29.6651,29.7145,3800.0
2010-10-14 13:05:00,30.08,30.09,30.03,30.03,4000.0,29.7442,29.7541,29.6948,29.6948,4000.0
2010-10-14 13:10:00,30.05,30.1,30.05,30.07,2000.0,29.7145,29.764,29.7145,29.7343,2000.0
2010-10-14 13:15:00,30.1,30.1,30.05,30.08,1700.0,29.764,29.764,29.7145,29.7442,1700.0
2010-10-14 13:20:00,30.06,30.11,30.05,30.07,8200.0,29.7244,29.7739,29.7145,29.7343,8200.0
2010-10-14 13:25:00,30.06,30.11,30.06,30.11,3300.0,29.7244,29.7739,29.7244,29.7739,3300.0
2010-10-14 13:30:00,30.08,30.11,30.08,30.11,2100.0,29.7442,29.7739,29.7442,29.7739,2100.0
2010-10-14 13:35:00,30.09,30.11,30.08,30.09,7000.0,29.7541,29.7739,29.7442,29.7541,7000.0
2010-10-14 13:40:00,30.11,30.11,30.08,30.11,2600.0,29.7739,29.7739,29.7442,29.7739,2600.0
2010-10-14 13:45:00,30.11,30.11,30.08,30.1,3900.0,29.7739,29.7739,29.7442,29.764,3900.0
2010-10-14 13:50:00,30.1,30.16,30.1,30.13,5700.0,29.764,29.8233,29.764,29.7937,5700.0
2010-10-14 13:55:00,30.16,30.25,30.15,30.24,4000.0,29.8233,29.9123,29.8134,29.9024,4000.0
2010-10-14 14:00:00,30.24,30.24,30.17,30.17,6300.0,29.9024,29.9024,29.8332,29.8332,6300.0
2010-10-14 14:05:00,30.19,30.2,30.17,30.19,6400.0,29.853,29.8629,29.8332,29.853,6400.0
2010-10-14 14:10:00,30.2,30.24,30.2,30.23,7900.0,29.8629,29.9024,29.8629,29.8925,7900.0
2010-10-14 14:15:00,30.21,30.22,30.21,30.21,4400.0,29.8728,29.8826,29.8728,29.8728,4400.0
2010-10-14 14:20:00,30.22,30.22,30.18,30.2,6700.0,29.8826,29.8826,29.8431,29.8629,6700.0
2010-10-14 14:25:00,30.2,30.21,30.16,30.19,3200.0,29.8629,29.8728,29.8233,29.853,3200.0
2010-10-14 14:30:00,30.21,30.27,30.18,30.25,14000.0,29.8728,29.9321,29.8431,29.9123,14000.0
2010-10-14 14:35:00,30.25,30.32,30.24,30.29,3600.0,29.9123,29.9815,29.9024,29.9519,3600.0
2010-10-14 14:40:00,30.28,30.28,30.24,30.24,2000.0,29.942,29.942,29.9024,29.9024,2000.0
2010-10-14 14:45:00,30.24,30.26,30.23,30.26,4700.0,29.9024,29.9222,29.8925,29.9222,4700.0
2010-10-14 14:50:00,30.26,30.26,30.24,30.26,3800.0,29.9222,29.9222,29.9024,29.9222,3800.0
2010-10-14 14:55:00,30.26,30.26,30.23,30.25,3900.0,29.9222,29.9222,29.8925,29.9123,3900.0
2010-10-14 15:00:00,30.23,30.23,30.2,30.2,6700.0,29.8925,29.8925,29.8629,29.8629,6700.0
2010-10-14 15:05:00,30.22,30.25,30.2,30.23,6500.0,29.8826,29.9123,29.8629,29.8925,6500.0
2010-10-14 15:10:00,30.23,30.26,30.23,30.25,5000.0,29.8925,29.9222,29.8925,29.9123,5000.0
2010-10-14 15:15:00,30.26,30.29,30.25,30.28,4500.0,29.9222,29.9519,29.9123,29.942,4500.0
2010-10-14 15:20:00,30.28,30.37,30.27,30.37,9600.0,29.942,30.031,29.9321,30.031,9600.0
2010-10-14 15:25:00,30.36,30.39,30.35,30.37,7600.0,30.0211,30.0508,30.0112,30.031,7600.0
2010-10-14 15:30:00,30.38,30.39,30.36,30.38,6300.0,30.0409,30.0508,30.0211,30.0409,6300.0
2010-10-14 15:35:00,30.39,30.42,30.36,30.4,8500.0,30.0508,30.0804,30.0211,30.0606,8500.0
2010-10-14 15:40:00,30.38,30.39,30.29,30.33,22700.0,30.0409,30.0508,29.9519,29.9914,22700.0
2010-10-14 15:45:00,30.33,30.35,30.27,30.34,24000.0,29.9914,30.0112,29.9321,30.0013,24000.0
2010-10-14 15:50:00,30.33,30.37,30.31,30.36,30300.0,29.9914,30.031,29.9716,30.0211,30300.0
2010-10-14 15:55:00,30.37,30.47,30.36,30.43,17400.0,30.031,30.1299,30.0211,30.0903,17400.0
2010-10-15 09:30:00,30.78,30.86,30.58,30.63,50500.0,30.4364,30.5155,30.2386,30.2881,50500.0
2010-10-15 09:35:00,30.58,30.65,30.57,30.65,2500.0,30.2386,30.3078,30.2287,30.3078,2500.0
2010-10-15 09:40:00,30.58,30.6,30.49,30.56,2900.0,30.2386,30.2584,30.1496,30.2189,2900.0
2010-10-15 09:45:00,30.45,30.58,30.42,30.42,4400.0,30.1101,30.2386,30.0804,30.0804,4400.0
2010-10-15 09:50:00,30.33,30.39,30.25,30.25,2400.0,29.9914,30.0508,29.9123,29.9123,2400.0
2010-10-15 09:55:00,30.25,30.31,30.23,30.23,3100.0,29.9123,29.9716,29.8925,29.8925,3100.0
2010-10-15 10:00:00,30.24,30.46,30.23,30.3,2400.0,29.9024,30.12,29.8925,29.9618,2400.0
2010-10-15 10:05:00,30.32,30.42,30.31,30.42,1700.0,29.9815,30.0804,29.9716,30.0804,1700.0
2010-10-15 10:10:00,30.48,30.48,30.36,30.38,7600.0,30.1397,30.1397,30.0211,30.0409,7600.0
2010-10-15 10:15:00,30.4,30.46,30.39,30.4,2500.0,30.0606,30.12,30.0508,30.0606,2500.0
2010-10-15 10:20:00,30.4,30.46,30.4,30.45,33100.0,30.0606,30.12,30.0606,30.1101,33100.0
2010-10-15 10:25:00,30.41,30.44,30.4,30.4,9200.0,30.0705,30.1002,30.0606,30.0606,9200.0
2010-10-15 10:30:00,30.45,30.45,30.37,30.42,4900.0,30.1101,30.1101,30.031,30.0804,4900.0
2010-10-15 10:35:00,30.42,30.55,30.42,30.45,15600.0,30.0804,30.209,30.0804,30.1101,15600.0
2010-10-15 10:40:00,30.43,30.45,30.41,30.41,600.0,30.0903,30.1101,30.0705,30.0705,600.0
2010-10-15 10:45:00,30.41,30.42,30.36,30.42,1600.0,30.0705,30.0804,30.0211,30.0804,1600.0
2010-10-15 10:50:00,30.41,30.51,30.4,30.51,2500.0,30.0705,30.1694,30.0606,30.1694,2500.0
2010-10-15 10:55:00,30.52,30.59,30.5,30.5,1500.0,30.1793,30.2485,30.1595,30.1595,1500.0
2010-10-15 11:00:00,30.5,30.55,30.46,30.5,10100.0,30.1595,30.209,30.12,30.1595,10100.0
2010-10-15 11:05:00,30.5,30.57,30.46,30.56,3300.0,30.1595,30.2287,30.12,30.2189,3300.0
2010-10-15 11:10:00,30.58,30.61,30.56,30.58,2300.0,30.2386,30.2683,30.2189,30.2386,2300.0
2010-10-15 11:15:00,30.56,30.72,30.56,30.7,2800.0,30.2189,30.3771,30.2189,30.3573,2800.0
2010-10-15 11:20:00,30.69,30.69,30.61,30.61,4200.0,30.3474,30.3474,30.2683,30.2683,4200.0
2010-10-15 11:25:00,30.62,30.66,30.61,30.66,1200.0,30.2782,30.3177,30.2683,30.3177,1200.0
2010-10-15 11:30:00,30.68,30.84,30.67,30.8,7300.0,30.3375,30.4957,30.3276,30.4562,7300.0
2010-10-15 11:35:00,30.83,30.85,30.75,30.76,9400.0,30.4858,30.5056,30.4067,30.4166,9400.0
2010-10-15 11:40:00,30.78,30.78,30.7,30.72,24700.0,30.4364,30.4364,30.3573,30.3771,24700.0
2010-10-15 11:45:00,30.71,30.71,30.56,30.56,1400.0,30.3672,30.3672,30.2189,30.2189,1400.0
2010-10-15 11:50:00,30.5,30.51,30.49,30.5,1000.0,30.1595,30.1694,30.1496,30.1595,1000.0
2010-10-15 11:55:00,30.5,30.5,30.35,30.35,2500.0,30.1595,30.1595,30.0112,30.0112,2500.0
2010-10-15 12:00:00,30.37,30.49,30.37,30.44,1800.0,30.031,30.1496,30.031,30.1002,1800.0
2010-10-15 12:05:00,30.39,30.45,30.34,30.45,2500.0,30.0508,30.1101,30.0013,30.1101,2500.0
2010-10-15 12:10:00,30.44,30.54,30.44,30.46,2200.0,30.1002,30.1991,30.1002,30.12,2200.0
2010-10-15 12:15:00,30.47,30.54,30.47,30.49,2700.0,30.1299,30.1991,30.1299,30.1496,2700.0
2010-10-15 12:20:00,30.5,30.52,30.5,30.5,4800.0,30.1595,30.1793,30.1595,30.1595,4800.0
2010-10-15 12:25:00,30.5,30.53,30.5,30.51,2400.0,30.1595,30.1892,30.1595,30.1694,2400.0
2010-10-15 12:30:00,30.5,30.54,30.5,30.54,3300.0,30.1595,30.1991,30.1595,30.1991,3300.0
2010-10-15 12:35:00,30.5,30.5,30.45,30.46,1000.0,30.1595,30.1595,30.1101,30.12,1000.0
2010-10-15 12:40:00,30.47,30.47,30.45,30.45,300.0,30.1299,30.1299,30.1101,30.1101,300.0
2010-10-15 12:45:00,30.42,30.48,30.42,30.48,900.0,30.0804,30.1397,30.0804,30.1397,900.0
2010-10-15 12:50:00,30.5,30.51,30.45,30.47,6200.0,30.1595,30.1694,30.1101,30.1299,6200.0
2010-10-15 12:55:00,30.47,30.48,30.45,30.48,3700.0,30.1299,30.1397,30.1101,30.1397,3700.0
2010-10-15 13:00:00,30.48,30.53,30.48,30.48,1900.0,30.1397,30.1892,30.1397,30.1397,1900.0
2010-10-15 13:05:00,30.47,30.52,30.47,30.52,1200.0,30.1299,30.1793,30.1299,30.1793,1200.0
2010-10-15 13:10:00,30.51,30.56,30.5,30.56,2600.0,30.1694,30.2189,30.1595,30.2189,2600.0
2010-10-15 13:15:00,30.54,30.58,30.54,30.58,1000.0,30.1991,30.2386,30.1991,30.2386,1000.0
2010-10-15 13:20:00,30.58,30.6,30.55,30.55,1700.0,30.2386,30.2584,30.209,30.209,1700.0
2010-10-15 13:25:00,30.56,30.56,30.56,30.56,100.0,30.2189,30.2189,30.2189,30.2189,100.0
2010-10-15 13:30:00,30.58,30.65,30.58,30.6,700.0,30.2386,30.3078,30.2386,30.2584,700.0
2010-10-15 13:35:00,30.6,30.62,30.6,30.62,500.0,30.2584,30.2782,30.2584,30.2782,500.0
2010-10-15 13:40:00,30.6,30.6,30.56,30.57,3100.0,30.2584,30.2584,30.2189,30.2287,3100.0
2010-10-15 13:45:00,30.57,30.59,30.56,30.57,1400.0,30.2287,30.2485,30.2189,30.2287,1400.0
2010-10-15 13:50:00,30.63,30.65,30.57,30.57,1000.0,30.2881,30.3078,30.2287,30.2287,1000.0
2010-10-15 13:55:00,30.57,30.59,30.55,30.58,2500.0,30.2287,30.2485,30.209,30.2386,2500.0
2010-10-15 14:00:00,30.56,30.57,30.51,30.53,8900.0,30.2189,30.2287,30.1694,30.1892,8900.0
2010-10-15 14:05:00,30.52,30.65,30.52,30.65,4100.0,30.1793,30.3078,30.1793,30.3078,4100.0
2010-10-15 14:10:00,30.68,30.76,30.68,30.76,5100.0,30.3375,30.4166,30.3375,30.4166,5100.0
2010-10-15 14:15:00,30.76,30.79,30.76,30.77,2300.0,30.4166,30.4463,30.4166,30.4265,2300.0
2010-10-15 14:20:00,30.77,30.78,30.77,30.78,6000.0,30.4265,30.4364,30.4265,30.4364,6000.0
2010-10-15 14:25:00,30.78,30.92,30.78,30.92,6500.0,30.4364,30.5748,30.4364,30.5748,6500.0
2010-10-15 14:30:00,30.9,30.94,30.87,30.91,15500.0,30.5551,30.5946,30.5254,30.5649,15500.0
2010-10-15 14:35:00,30.92,30.92,30.88,30.92,16900.0,30.5748,30.5748,30.5353,30.5748,16900.0
2010-10-15 14:40:00,30.92,30.95,30.89,30.92,5200.0,30.5748,30.6045,30.5452,30.5748,5200.0
2010-10-15 14:45:00,30.93,30.97,30.9,30.97,5500.0,30.5847,30.6243,30.5551,30.6243,5500.0
2010-10-15 14:50:00,30.96,30.99,30.92,30.94,4400.0,30.6144,30.6441,30.5748,30.5946,4400.0
2010-10-15 14:55:00,30.94,31.01,30.9,31.0,4400.0,30.5946,30.6638,30.5551,30.6539,4400.0
2010-10-15 15:00:00,31.0,31.0,30.94,30.96,3100.0,30.6539,30.6539,30.5946,30.6144,3100.0
2010-10-15 15:05:00,30.95,30.95,30.89,30.92,4300.0,30.6045,30.6045,30.5452,30.5748,4300.0
2010-10-15 15:10:00,30.92,30.94,30.9,30.93,4300.0,30.5748,30.5946,30.5551,30.5847,4300.0
2010-10-15 15:15:00,30.94,30.98,30.93,30.94,4800.0,30.5946,30.6342,30.5847,30.5946,4800.0
2010-10-15 15:20:00,30.95,30.95,30.91,30.94,2600.0,30.6045,30.6045,30.5649,30.5946,2600.0
2010-10-15 15:25:00,30.93,30.99,30.9,30.91,4100.0,30.5847,30.6441,30.5551,30.5649,4100.0
2010-10-15 15:30:00,30.9,30.92,30.89,30.91,13400.0,30.5551,30.5748,30.5452,30.5649,13400.0
2010-10-15 15:35:00,30.91,30.99,30.9,30.99,14900.0,30.5649,30.6441,30.5551,30.6441,14900.0
2010-10-15 15:40:00,30.99,31.02,30.98,31.01,8400.0,30.6441,30.6737,30.6342,30.6638,8400.0
2010-10-15 15:45:00,31.01,31.02,31.0,31.01,5600.0,30.6638,30.6737,30.6539,30.6638,5600.0
2010-10-15 15:50:00,31.02,31.05,31.0,31.0,10800.0,30.6737,30.7034,30.6539,30.6539,10800.0
2010-10-15 15:55:00,31.01,31.01,30.98,30.98,16500.0,30.6638,30.6638,30.6342,30.6342,16500.0
2010-10-18 09:30:00,31.18,31.3,31.1,31.3,7600.0,30.8319,30.9506,30.7528,30.9506,7600.0
2010-10-18 09:35:00,31.3,31.52,31.28,31.52,15400.0,30.9506,31.1681,30.9308,31.1681,15400.0
2010-10-18 09:40:00,31.47,31.48,31.4,31.4,8400.0,31.1187,31.1286,31.0495,31.0495,8400.0
2010-10-18 09:45:00,31.39,31.45,31.39,31.4,4500.0,31.0396,31.0989,31.0396,31.0495,4500.0
2010-10-18 09:50:00,31.4,31.43,31.4,31.4,5900.0,31.0495,31.0791,31.0495,31.0495,5900.0
2010-10-18 09:55:00,31.4,31.5,31.4,31.46,4000.0,31.0495,31.1484,31.0495,31.1088,4000.0
2010-10-18 10:00:00,31.43,31.43,31.4,31.41,4500.0,31.0791,31.0791,31.0495,31.0594,4500.0
2010-10-18 10:05:00,31.42,31.52,31.42,31.5,5500.0,31.0693,31.1681,31.0693,31.1484,5500.0
2010-10-18 10:10:00,31.48,31.55,31.44,31.53,6300.0,31.1286,31.1978,31.089,31.178,6300.0
2010-10-18 10:15:00,31.53,31.53,31.41,31.41,11300.0,31.178,31.178,31.0594,31.0594,11300.0
2010-10-18 10:20:00,31.43,31.44,31.39,31.39,6300.0,31.0791,31.089,31.0396,31.0396,6300.0
2010-10-18 10:25:00,31.39,31.46,31.39,31.46,2800.0,31.0396,31.1088,31.0396,31.1088,2800.0
2010-10-18 10:30:00,31.45,31.49,31.44,31.44,2300.0,31.0989,31.1385,31.089,31.089,2300.0
2010-10-18 10:35:00,31.44,31.52,31.41,31.52,3300.0,31.089,31.1681,31.0594,31.1681,3300.0
2010-10-18 10:40:00,31.52,31.54,31.5,31.51,1900.0,31.1681,31.1879,31.1484,31.1582,1900.0
2010-10-18 10:45:00,31.5,31.53,31.5,31.51,5800.0,31.1484,31.178,31.1484,31.1582,5800.0
2010-10-18 10:50:00,31.51,31.64,31.5,31.62,5000.0,31.1582,31.2868,31.1484,31.267,5000.0
2010-10-18 10:55:00,31.62,31.62,31.6,31.62,3500.0,31.267,31.267,31.2472,31.267,3500.0
2010-10-18 11:00:00,31.6,31.61,31.51,31.57,6500.0,31.2472,31.2571,31.1582,31.2176,6500.0
2010-10-18 11:05:00,31.58,31.58,31.52,31.53,9700.0,31.2275,31.2275,31.1681,31.178,9700.0
2010-10-18 11:10:00,31.54,31.54,31.34,31.43,15400.0,31.1879,31.1879,30.9901,31.0791,15400.0
2010-10-18 11:15:00,31.44,31.5,31.43,31.5,2800.0,31.089,31.1484,31.0791,31.1484,2800.0
2010-10-18 11:20:00,31.5,31.61,31.48,31.6,12400.0,31.1484,31.2571,31.1286,31.2472,12400.0
2010-10-18 11:25:00,31.6,31.6,31.46,31.5,14600.0,31.2472,31.2472,31.1088,31.1484,14600.0
2010-10-18 11:30:00,31.51,31.57,31.5,31.52,79900.0,31.1582,31.2176,31.1484,31.1681,79900.0
2010-10-18 11:35:00,31.52,31.52,31.5,31.51,2200.0,31.1681,31.1681,31.1484,31.1582,2200.0
2010-10-18 11:40:00,31.5,31.5,31.44,31.44,5200.0,31.1484,31.1484,31.089,31.089,5200.0
2010-10-18 11:45:00,31.44,31.45,31.41,31.45,3300.0,31.089,31.0989,31.0594,31.0989,3300.0
2010-10-18 11:50:00,31.46,31.5,31.42,31.43,4200.0,31.1088,31.1484,31.0693,31.0791,4200.0
2010-10-18 11:55:00,31.43,31.46,31.41,31.46,3300.0,31.0791,31.1088,31.0594,31.1088,3300.0
2010-10-18 12:00:00,31.47,31.5,31.44,31.49,4500.0,31.1187,31.1484,31.089,31.1385,4500.0
2010-10-18 12:05:00,31.49,31.6,31.47,31.57,6100.0,31.1385,31.2472,31.1187,31.2176,6100.0
2010-10-18 12:10:00,31.6,31.6,31.52,31.52,3300.0,31.2472,31.2472,31.1681,31.1681,3300.0
2010-10-18 12:15:00,31.52,31.52,31.49,31.52,2400.0,31.1681,31.1681,31.1385,31.1681,2400.0
2010-10-18 12:20:00,31.5,31.51,31.49,31.51,1300.0,31.1484,31.1582,31.1385,31.1582,1300.0
2010-10-18 12:25:00,31.51,31.51,31.4,31.47,8800.0,31.1582,31.1582,31.0495,31.1187,8800.0
2010-10-18 12:30:00,31.5,31.5,31.36,31.39,1800.0,31.1484,31.1484,31.0099,31.0396,1800.0
2010-10-18 12:35:00,31.42,31.44,31.38,31.43,3000.0,31.0693,31.089,31.0297,31.0791,3000.0
2010-10-18 12:40:00,31.45,31.49,31.38,31.49,4300.0,31.0989,31.1385,31.0297,31.1385,4300.0
2010-10-18 12:45:00,31.48,31.49,31.46,31.47,800.0,31.1286,31.1385,31.1088,31.1187,800.0
2010-10-18 12:50:00,31.48,31.54,31.48,31.51,2100.0,31.1286,31.1879,31.1286,31.1582,2100.0
2010-10-18 12:55:00,31.5,31.59,31.5,31.55,4600.0,31.1484,31.2374,31.1484,31.1978,4600.0
2010-10-18 13:00:00,31.57,31.57,31.5,31.5,3100.0,31.2176,31.2176,31.1484,31.1484,3100.0
2010-10-18 13:05:00,31.5,31.52,31.5,31.5,2400.0,31.1484,31.1681,31.1484,31.1484,2400.0
2010-10-18 13:10:00,31.5,31.59,31.47,31.53,14000.0,31.1484,31.2374,31.1187,31.178,14000.0
2010-10-18 13:15:00,31.57,31.62,31.57,31.6,1500.0,31.2176,31.267,31.2176,31.2472,1500.0
2010-10-18 13:20:00,31.57,31.58,31.52,31.58,2300.0,31.2176,31.2275,31.1681,31.2275,2300.0
2010-10-18 13:25:00,31.57,31.73,31.57,31.66,10700.0,31.2176,31.3758,31.2176,31.3066,10700.0
2010-10-18 13:30:00,31.64,31.65,31.58,31.6,2800.0,31.2868,31.2967,31.2275,31.2472,2800.0
2010-10-18 13:35:00,31.63,31.63,31.58,31.61,5900.0,31.2769,31.2769,31.2275,31.2571,5900.0
2010-10-18 13:40:00,31.61,31.62,31.58,31.58,600.0,31.2571,31.267,31.2275,31.2275,600.0
2010-10-18 13:45:00,31.58,31.61,31.54,31.6,3300.0,31.2275,31.2571,31.1879,31.2472,3300.0
2010-10-18 13:50:00,31.59,31.59,31.55,31.58,1700.0,31.2374,31.2374,31.1978,31.2275,1700.0
2010-10-18 13:55:00,31.55,31.55,31.49,31.5,2800.0,31.1978,31.1978,31.1385,31.1484,2800.0
2010-10-18 14:00:00,31.5,31.55,31.5,31.5,7700.0,31.1484,31.1978,31.1484,31.1484,7700.0
2010-10-18 14:05:00,31.51,31.54,31.49,31.53,4500.0,31.1582,31.1879,31.1385,31.178,4500.0
2010-10-18 14:10:00,31.53,31.54,31.51,31.51,900.0,31.178,31.1879,31.1582,31.1582,900.0
2010-10-18 14:15:00,31.5,31.55,31.5,31.53,1700.0,31.1484,31.1978,31.1484,31.178,1700.0
2010-10-18 14:20:00,31.54,31.56,31.49,31.51,9800.0,31.1879,31.2077,31.1385,31.1582,9800.0
2010-10-18 14:25:00,31.5,31.52,31.49,31.49,1700.0,31.1484,31.1681,31.1385,31.1385,1700.0
2010-10-18 14:30:00,31.49,31.52,31.49,31.5,2700.0,31.1385,31.1681,31.1385,31.1484,2700.0
2010-10-18 14:35:00,31.5,31.56,31.49,31.5,4100.0,31.1484,31.2077,31.1385,31.1484,4100.0
2010-10-18 14:40:00,31.51,31.53,31.5,31.51,1000.0,31.1582,31.178,31.1484,31.1582,1000.0
2010-10-18 14:45:00,31.51,31.53,31.5,31.51,3000.0,31.1582,31.178,31.1484,31.1582,3000.0
2010-10-18 14:50:00,31.49,31.5,31.49,31.5,3800.0,31.1385,31.1484,31.1385,31.1484,3800.0
2010-10-18 14:55:00,31.5,31.53,31.49,31.52,3800.0,31.1484,31.178,31.1385,31.1681,3800.0
2010-10-18 15:00:00,31.53,31.6,31.52,31.6,7400.0,31.178,31.2472,31.1681,31.2472,7400.0
2010-10-18 15:05:00,31.6,31.61,31.6,31.61,5100.0,31.2472,31.2571,31.2472,31.2571,5100.0
2010-10-18 15:10:00,31.62,31.62,31.61,31.62,2700.0,31.267,31.267,31.2571,31.267,2700.0
2010-10-18 15:15:00,31.62,31.65,31.62,31.64,5800.0,31.267,31.2967,31.267,31.2868,5800.0
2010-10-18 15:20:00,31.63,31.63,31.55,31.56,4600.0,31.2769,31.2769,31.1978,31.2077,4600.0
2010-10-18 15:25:00,31.56,31.56,31.53,31.53,4500.0,31.2077,31.2077,31.178,31.178,4500.0
2010-10-18 15:30:00,31.53,31.59,31.52,31.56,3100.0,31.178,31.2374,31.1681,31.2077,3100.0
2010-10-18 15:35:00,31.56,31.65,31.56,31.62,6400.0,31.2077,31.2967,31.2077,31.267,6400.0
2010-10-18 15:40:00,31.61,31.65,31.6,31.65,6100.0,31.2571,31.2967,31.2472,31.2967,6100.0
2010-10-18 15:45:00,31.65,31.65,31.61,31.61,6000.0,31.2967,31.2967,31.2571,31.2571,6000.0
2010-10-18 15:50:00,31.63,31.63,31.57,31.58,10100.0,31.2769,31.2769,31.2176,31.2275,10100.0
2010-10-18 15:55:00,31.58,31.67,31.56,31.65,22600.0,31.2275,31.3165,31.2077,31.2967,22600.0
2010-10-19 09:30:00,31.16,31.17,31.02,31.17,5200.0,30.8122,30.822,30.6737,30.822,5200.0
2010-10-19 09:35:00,31.19,31.3,31.19,31.27,3400.0,30.8418,30.9506,30.8418,30.9209,3400.0
2010-10-19 09:40:00,31.25,31.27,31.19,31.19,4000.0,30.9011,30.9209,30.8418,30.8418,4000.0
2010-10-19 09:45:00,31.17,31.21,31.12,31.13,3400.0,30.822,30.8616,30.7726,30.7825,3400.0
2010-10-19 09:50:00,31.12,31.12,31.02,31.02,7900.0,30.7726,30.7726,30.6737,30.6737,7900.0
2010-10-19 09:55:00,31.04,31.12,31.04,31.11,5000.0,30.6935,30.7726,30.6935,30.7627,5000.0
2010-10-19 10:00:00,31.13,31.26,31.13,31.25,3100.0,30.7825,30.911,30.7825,30.9011,3100.0
2010-10-19 10:05:00,31.25,31.4,31.18,31.4,7100.0,30.9011,31.0495,30.8319,31.0495,7100.0
2010-10-19 10:10:00,31.45,31.49,31.41,31.49,4400.0,31.0989,31.1385,31.0594,31.1385,4400.0
2010-10-19 10:15:00,31.47,31.65,31.46,31.57,29700.0,31.1187,31.2967,31.1088,31.2176,29700.0
2010-10-19 10:20:00,31.56,31.6,31.56,31.6,5100.0,31.2077,31.2472,31.2077,31.2472,5100.0
2010-10-19 10:25:00,31.6,31.61,31.48,31.52,11500.0,31.2472,31.2571,31.1286,31.1681,11500.0
2010-10-19 10:30:00,31.55,31.61,31.51,31.54,6400.0,31.1978,31.2571,31.1582,31.1879,6400.0
2010-10-19 10:35:00,31.53,31.53,31.45,31.46,1400.0,31.178,31.178,31.0989,31.1088,1400.0
2010-10-19 10:40:00,31.44,31.44,31.35,31.35,1100.0,31.089,31.089,31.0,31.0,1100.0
2010-10-19 10:45:00,31.32,31.41,31.31,31.39,4200.0,30.9704,31.0594,30.9605,31.0396,4200.0
2010-10-19 10:50:00,31.37,31.41,31.33,31.33,4000.0,31.0198,31.0594,30.9803,30.9803,4000.0
2010-10-19 10:55:00,31.31,31.4,31.31,31.36,5700.0,30.9605,31.0495,30.9605,31.0099,5700.0
2010-10-19 11:00:00,31.36,31.46,31.34,31.46,17500.0,31.0099,31.1088,30.9901,31.1088,17500.0
2010-10-19 11:05:00,31.47,31.47,31.36,31.45,8700.0,31.1187,31.1187,31.0099,31.0989,8700.0
2010-10-19 11:10:00,31.44,31.51,31.44,31.5,5300.0,31.089,31.1582,31.089,31.1484,5300.0
2010-10-19 11:15:00,31.53,31.54,31.43,31.43,5300.0,31.178,31.1879,31.0791,31.0791,5300.0
2010-10-19 11:20:00,31.42,31.42,31.26,31.28,4000.0,31.0693,31.0693,30.911,30.9308,4000.0
2010-10-19 11:25:00,31.28,31.32,31.28,31.28,3900.0,30.9308,30.9704,30.9308,30.9308,3900.0
2010-10-19 11:30:00,31.29,31.37,31.27,31.27,6700.0,30.9407,31.0198,30.9209,30.9209,6700.0
2010-10-19 11:35:00,31.27,31.4,31.25,31.28,10400.0,30.9209,31.0495,30.9011,30.9308,10400.0
2010-10-19 11:40:00,31.27,31.34,31.23,31.25,5700.0,30.9209,30.9901,30.8814,30.9011,5700.0
2010-10-19 11:45:00,31.26,31.57,31.26,31.55,5300.0,30.911,31.2176,30.911,31.1978,5300.0
2010-10-19 11:50:00,31.55,31.55,31.5,31.5,2800.0,31.1978,31.1978,31.1484,31.1484,2800.0
2010-10-19 11:55:00,31.49,31.55,31.45,31.54,2300.0,31.1385,31.1978,31.0989,31.1879,2300.0
2010-10-19 12:00:00,31.49,31.53,31.49,31.53,1600.0,31.1385,31.178,31.1385,31.178,1600.0
2010-10-19 12:05:00,31.54,31.54,31.5,31.51,1600.0,31.1879,31.1879,31.1484,31.1582,1600.0
2010-10-19 12:10:00,31.47,31.47,31.43,31.45,2100.0,31.1187,31.1187,31.0791,31.0989,2100.0
2010-10-19 12:15:00,31.44,31.45,31.39,31.39,1200.0,31.089,31.0989,31.0396,31.0396,1200.0
2010-10-19 12:20:00,31.4,31.4,31.25,31.25,2000.0,31.0495,31.0495,30.9011,30.9011,2000.0
2010-10-19 12:25:00,31.21,31.25,31.19,31.19,900.0,30.8616,30.9011,30.8418,30.8418,900.0
2010-10-19 12:30:00,31.16,31.18,31.08,31.08,7200.0,30.8122,30.8319,30.733,30.733,7200.0
2010-10-19 12:35:00,31.08,31.1,31.07,31.09,2100.0,30.733,30.7528,30.7232,30.7429,2100.0
2010-10-19 12:40:00,31.07,31.15,31.04,31.12,4500.0,30.7232,30.8023,30.6935,30.7726,4500.0
2010-10-19 12:45:00,31.11,31.11,31.05,31.07,1600.0,30.7627,30.7627,30.7034,30.7232,1600.0
2010-10-19 12:50:00,31.06,31.11,31.06,31.09,800.0,30.7133,30.7627,30.7133,30.7429,800.0
2010-10-19 12:55:00,31.1,31.12,31.1,31.12,3400.0,30.7528,30.7726,30.7528,30.7726,3400.0
2010-10-19 13:00:00,31.12,31.16,31.11,31.16,2500.0,30.7726,30.8122,30.7627,30.8122,2500.0
2010-10-19 13:05:00,31.16,31.2,31.16,31.19,1700.0,30.8122,30.8517,30.8122,30.8418,1700.0
2010-10-19 13:10:00,31.18,31.18,31.09,31.1,2000.0,30.8319,30.8319,30.7429,30.7528,2000.0
2010-10-19 13:15:00,31.11,31.12,31.06,31.08,1200.0,30.7627,30.7726,30.7133,30.733,1200.0
2010-10-19 13:20:00,31.09,31.1,31.06,31.06,1300.0,30.7429,30.7528,30.7133,30.7133,1300.0
2010-10-19 13:25:00,31.04,31.04,30.92,30.92,6100.0,30.6935,30.6935,30.5748,30.5748,6100.0
2010-10-19 13:30:00,30.93,31.0,30.93,30.96,16200.0,30.5847,30.6539,30.5847,30.6144,16200.0
2010-10-19 13:35:00,30.96,30.99,30.95,30.99,3900.0,30.6144,30.6441,30.6045,30.6441,3900.0
2010-10-19 13:40:00,30.96,30.97,30.95,30.95,600.0,30.6144,30.6243,30.6045,30.6045,600.0
2010-10-19 13:45:00,30.94,30.95,30.9,30.93,2900.0,30.5946,30.6045,30.5551,30.5847,2900.0
2010-10-19 13:50:00,30.93,30.93,30.88,30.88,10800.0,30.5847,30.5847,30.5353,30.5353,10800.0
2010-10-19 13:55:00,30.86,30.86,30.79,30.82,7300.0,30.5155,30.5155,30.4463,30.4759,7300.0
2010-10-19 14:00:00,30.81,30.81,30.64,30.69,15000.0,30.4661,30.4661,30.298,30.3474,15000.0
2010-10-19 14:05:00,30.71,30.81,30.71,30.78,5000.0,30.3672,30.4661,30.3672,30.4364,5000.0
2010-10-19 14:10:00,30.78,30.86,30.73,30.86,4200.0,30.4364,30.5155,30.387,30.5155,4200.0
2010-10-19 14:15:00,30.87,30.9,30.84,30.89,9500.0,30.5254,30.5551,30.4957,30.5452,9500.0
2010-10-19 14:20:00,30.89,30.91,30.82,30.82,3200.0,30.5452,30.5649,30.4759,30.4759,3200.0
2010-10-19 14:25:00,30.78,30.8,30.75,30.75,3800.0,30.4364,30.4562,30.4067,30.4067,3800.0
2010-10-19 14:30:00,30.75,30.8,30.73,30.77,3300.0,30.4067,30.4562,30.387,30.4265,3300.0
2010-10-19 14:35:00,30.77,30.77,30.7,30.7,2400.0,30.4265,30.4265,30.3573,30.3573,2400.0
2010-10-19 14:40:00,30.7,30.79,30.7,30.76,5800.0,30.3573,30.4463,30.3573,30.4166,5800.0
2010-10-19 14:45:00,30.74,30.82,30.74,30.76,5400.0,30.3968,30.4759,30.3968,30.4166,5400.0
2010-10-19 14:50:00,30.76,30.82,30.76,30.77,4300.0,30.4166,30.4759,30.4166,30.4265,4300.0
2010-10-19 14:55:00,30.76,30.76,30.63,30.67,5300.0,30.4166,30.4166,30.2881,30.3276,5300.0
2010-10-19 15:00:00,30.68,30.69,30.59,30.59,2900.0,30.3375,30.3474,30.2485,30.2485,2900.0
2010-10-19 15:05:00,30.61,30.65,30.57,30.6,4800.0,30.2683,30.3078,30.2287,30.2584,4800.0
2010-10-19 15:10:00,30.58,30.62,30.52,30.54,6200.0,30.2386,30.2782,30.1793,30.1991,6200.0
2010-10-19 15:15:00,30.54,30.64,30.54,30.57,11600.0,30.1991,30.298,30.1991,30.2287,11600.0
2010-10-19 15:20:00,30.56,30.62,30.53,30.59,7600.0,30.2189,30.2782,30.1892,30.2485,7600.0
2010-10-19 15:25:00,30.59,30.67,30.57,30.58,8600.0,30.2485,30.3276,30.2287,30.2386,8600.0
2010-10-19 15:30:00,30.57,30.64,30.57,30.64,13600.0,30.2287,30.298,30.2287,30.298,13600.0
2010-10-19 15:35:00,30.64,30.68,30.64,30.67,6500.0,30.298,30.3375,30.298,30.3276,6500.0
2010-10-19 15:40:00,30.67,30.68,30.63,30.66,8800.0,30.3276,30.3375,30.2881,30.3177,8800.0
2010-10-19 15:45:00,30.66,30.71,30.63,30.66,10100.0,30.3177,30.3672,30.2881,30.3177,10100.0
2010-10-19 15:50:00,30.64,30.74,30.62,30.74,12500.0,30.298,30.3968,30.2782,30.3968,12500.0
2010-10-19 15:55:00,30.73,30.83,30.73,30.81,13800.0,30.387,30.4858,30.387,30.4661,13800.0
2010-10-20 09:30:00,30.89,31.31,30.89,31.31,8400.0,30.5452,30.9605,30.5452,30.9605,8400.0
2010-10-20 09:35:00,31.27,31.27,31.14,31.21,15200.0,30.9209,30.9209,30.7924,30.8616,15200.0
2010-10-20 09:40:00,31.19,31.29,31.12,31.28,5300.0,30.8418,30.9407,30.7726,30.9308,5300.0
2010-10-20 09:45:00,31.28,31.31,31.24,31.27,4000.0,30.9308,30.9605,30.8913,30.9209,4000.0
2010-10-20 09:50:00,31.29,31.33,31.23,31.23,5300.0,30.9407,30.9803,30.8814,30.8814,5300.0
2010-10-20 09:55:00,31.15,31.16,31.06,31.06,2800.0,30.8023,30.8122,30.7133,30.7133,2800.0
2010-10-20 10:00:00,30.97,30.97,30.94,30.96,1800.0,30.6243,30.6243,30.5946,30.6144,1800.0
2010-10-20 10:05:00,30.96,31.06,30.96,31.02,4800.0,30.6144,30.7133,30.6144,30.6737,4800.0
2010-10-20 10:10:00,31.0,31.01,30.87,30.9,3300.0,30.6539,30.6638,30.5254,30.5551,3300.0
2010-10-20 10:15:00,30.94,30.97,30.94,30.96,600.0,30.5946,30.6243,30.5946,30.6144,600.0
2010-10-20 10:20:00,30.89,30.91,30.87,30.9,2900.0,30.5452,30.5649,30.5254,30.5551,2900.0
2010-10-20 10:25:00,30.92,30.99,30.92,30.99,2500.0,30.5748,30.6441,30.5748,30.6441,2500.0
2010-10-20 10:30:00,30.97,31.07,30.97,31.07,3500.0,30.6243,30.7232,30.6243,30.7232,3500.0
2010-10-20 10:35:00,31.1,31.2,31.05,31.05,8800.0,30.7528,30.8517,30.7034,30.7034,8800.0
2010-10-20 10:40:00,31.05,31.2,31.05,31.2,1800.0,30.7034,30.8517,30.7034,30.8517,1800.0
2010-10-20 10:45:00,31.2,31.3,31.2,31.26,6400.0,30.8517,30.9506,30.8517,30.911,6400.0
2010-10-20 10:50:00,31.29,31.33,31.28,31.3,2600.0,30.9407,30.9803,30.9308,30.9506,2600.0
2010-10-20 10:55:00,31.28,31.28,31.22,31.22,500.0,30.9308,30.9308,30.8715,30.8715,500.0
2010-10-20 11:00:00,31.22,31.23,31.16,31.23,6200.0,30.8715,30.8814,30.8122,30.8814,6200.0
2010-10-20 11:05:00,31.19,31.28,31.18,31.28,3100.0,30.8418,30.9308,30.8319,30.9308,3100.0
2010-10-20 11:10:00,31.27,31.32,31.27,31.3,2400.0,30.9209,30.9704,30.9209,30.9506,2400.0
2010-10-20 11:15:00,31.25,31.28,31.25,31.28,400.0,30.9011,30.9308,30.9011,30.9308,400.0
2010-10-20 11:20:00,31.25,31.27,31.24,31.27,1400.0,30.9011,30.9209,30.8913,30.9209,1400.0
2010-10-20 11:25:00,31.25,31.31,31.2,31.31,5900.0,30.9011,30.9605,30.8517,30.9605,5900.0
2010-10-20 11:30:00,31.33,31.33,31.31,31.32,4900.0,30.9803,30.9803,30.9605,30.9704,4900.0
2010-10-20 11:35:00,31.33,31.33,31.32,31.33,300.0,30.9803,30.9803,30.9704,30.9803,300.0
2010-10-20 11:40:00,31.35,31.38,31.31,31.31,3800.0,31.0,31.0297,30.9605,30.9605,3800.0
2010-10-20 11:45:00,31.32,31.38,31.31,31.34,3400.0,30.9704,31.0297,30.9605,30.9901,3400.0
2010-10-20 11:50:00,31.35,31.38,31.35,31.35,600.0,31.0,31.0297,31.0,31.0,600.0
2010-10-20 11:55:00,31.36,31.37,31.34,31.37,900.0,31.0099,31.0198,30.9901,31.0198,900.0
2010-10-20 12:00:00,31.34,31.38,31.3,31.38,3500.0,30.9901,31.0297,30.9506,31.0297,3500.0
2010-10-20 12:05:00,31.38,31.4,31.38,31.4,1800.0,31.0297,31.0495,31.0297,31.0495,1800.0
2010-10-20 12:10:00,31.38,31.45,31.38,31.45,2300.0,31.0297,31.0989,31.0297,31.0989,2300.0
2010-10-20 12:15:00,31.4,31.47,31.4,31.46,4500.0,31.0495,31.1187,31.0495,31.1088,4500.0
2010-10-20 12:20:00,31.44,31.45,31.41,31.41,1300.0,31.089,31.0989,31.0594,31.0594,1300.0
2010-10-20 12:25:00,31.43,31.43,31.34,31.35,2800.0,31.0791,31.0791,30.9901,31.0,2800.0
2010-10-20 12:30:00,31.35,31.35,31.25,31.29,6400.0,31.0,31.0,30.9011,30.9407,6400.0
2010-10-20 12:35:00,31.27,31.27,31.2,31.2,6300.0,30.9209,30.9209,30.8517,30.8517,6300.0
2010-10-20 12:40:00,31.18,31.18,31.1,31.1,1800.0,30.8319,30.8319,30.7528,30.7528,1800.0
2010-10-20 12:45:00,31.09,31.12,31.05,31.06,8500.0,30.7429,30.7726,30.7034,30.7133,8500.0
2010-10-20 12:50:00,31.06,31.15,31.06,31.15,5300.0,30.7133,30.8023,30.7133,30.8023,5300.0
2010-10-20 12:55:00,31.14,31.14,31.1,31.1,2000.0,30.7924,30.7924,30.7528,30.7528,2000.0
2010-10-20 13:00:00,31.1,31.26,31.09,31.24,3300.0,30.7528,30.911,30.7429,30.8913,3300.0
2010-10-20 13:05:00,31.19,31.32,31.19,31.29,1500.0,30.8418,30.9704,30.8418,30.9407,1500.0
2010-10-20 13:10:00,31.27,31.27,31.19,31.23,1100.0,30.9209,30.9209,30.8418,30.8814,1100.0
2010-10-20 13:15:00,31.23,31.24,31.2,31.2,1300.0,30.8814,30.8913,30.8517,30.8517,1300.0
2010-10-20 13:20:00,31.2,31.21,31.18,31.2,1400.0,30.8517,30.8616,30.8319,30.8517,1400.0
2010-10-20 13:25:00,31.15,31.17,31.13,31.13,700.0,30.8023,30.822,30.7825,30.7825,700.0
2010-10-20 13:30:00,31.12,31.14,31.09,31.1,1800.0,30.7726,30.7924,30.7429,30.7528,1800.0
2010-10-20 13:35:00,31.11,31.16,31.11,31.13,1500.0,30.7627,30.8122,30.7627,30.7825,1500.0
2010-10-20 13:40:00,31.1,31.1,31.06,31.06,3000.0,30.7528,30.7528,30.7133,30.7133,3000.0
2010-10-20 13:45:00,31.04,31.04,30.99,31.01,5600.0,30.6935,30.6935,30.6441,30.6638,5600.0
2010-10-20 13:50:00,31.03,31.04,31.01,31.02,1400.0,30.6836,30.6935,30.6638,30.6737,1400.0
2010-10-20 13:55:00,31.02,31.02,30.95,30.99,2600.0,30.6737,30.6737,30.6045,30.6441,2600.0
2010-10-20 14:00:00,30.98,31.02,30.92,30.92,6100.0,30.6342,30.6737,30.5748,30.5748,6100.0
2010-10-20 14:05:00,30.87,30.96,30.86,30.87,3500.0,30.5254,30.6144,30.5155,30.5254,3500.0
2010-10-20 14:10:00,30.85,30.88,30.83,30.85,6400.0,30.5056,30.5353,30.4858,30.5056,6400.0
2010-10-20 14:15:00,30.86,30.91,30.86,30.91,2200.0,30.5155,30.5649,30.5155,30.5649,2200.0
2010-10-20 14:20:00,30.92,30.92,30.86,30.91,1700.0,30.5748,30.5748,30.5155,30.5649,1700.0
2010-10-20 14:25:00,30.94,30.98,30.91,30.91,2100.0,30.5946,30.6342,30.5649,30.5649,2100.0
2010-10-20 14:30:00,30.9,31.04,30.9,31.01,5700.0,30.5551,30.6935,30.5551,30.6638,5700.0
2010-10-20 14:35:00,30.98,31.02,30.98,31.0,1800.0,30.6342,30.6737,30.6342,30.6539,1800.0
2010-10-20 14:40:00,30.99,30.99,30.92,30.95,2000.0,30.6441,30.6441,30.5748,30.6045,2000.0
2010-10-20 14:45:00,30.95,30.96,30.88,30.88,2500.0,30.6045,30.6144,30.5353,30.5353,2500.0
2010-10-20 14:50:00,30.85,30.89,30.83,30.89,1600.0,30.5056,30.5452,30.4858,30.5452,1600.0
2010-10-20 14:55:00,30.86,30.88,30.82,30.88,2300.0,30.5155,30.5353,30.4759,30.5353,2300.0
2010-10-20 15:00:00,30.91,30.94,30.86,30.86,1600.0,30.5649,30.5946,30.5155,30.5155,1600.0
2010-10-20 15:05:00,30.85,30.87,30.84,30.84,1600.0,30.5056,30.5254,30.4957,30.4957,1600.0
2010-10-20 15:10:00,30.83,30.83,30.8,30.81,1200.0,30.4858,30.4858,30.4562,30.4661,1200.0
2010-10-20 15:15:00,30.83,30.84,30.8,30.81,5600.0,30.4858,30.4957,30.4562,30.4661,5600.0
2010-10-20 15:20:00,30.78,30.82,30.78,30.81,1300.0,30.4364,30.4759,30.4364,30.4661,1300.0
2010-10-20 15:25:00,30.79,30.87,30.78,30.87,3500.0,30.4463,30.5254,30.4364,30.5254,3500.0
2010-10-20 15:30:00,30.86,30.86,30.81,30.84,2600.0,30.5155,30.5155,30.4661,30.4957,2600.0
2010-10-20 15:35:00,30.84,30.84,30.7,30.78,6000.0,30.4957,30.4957,30.3573,30.4364,6000.0
2010-10-20 15:40:00,30.76,30.76,30.64,30.64,7900.0,30.4166,30.4166,30.298,30.298,7900.0
2010-10-20 15:45:00,30.66,30.79,30.66,30.76,4500.0,30.3177,30.4463,30.3177,30.4166,4500.0
2010-10-20 15:50:00,30.77,30.8,30.7,30.7,19000.0,30.4265,30.4562,30.3573,30.3573,19000.0
2010-10-20 15:55:00,30.69,30.72,30.69,30.71,18900.0,30.3474,30.3771,30.3474,30.3672,18900.0
2010-10-21 09:30:00,30.85,30.96,30.82,30.96,3000.0,30.5056,30.6144,30.4759,30.6144,3000.0
2010-10-21 09:35:00,30.94,31.25,30.94,31.24,5800.0,30.5946,30.9011,30.5946,30.8913,5800.0
2010-10-21 09:40:00,31.18,31.3,31.18,31.26,6800.0,30.8319,30.9506,30.8319,30.911,6800.0
2010-10-21 09:45:00,31.18,31.19,31.17,31.19,3500.0,30.8319,30.8418,30.822,30.8418,3500.0
2010-10-21 09:50:00,31.17,31.22,31.14,31.22,4300.0,30.822,30.8715,30.7924,30.8715,4300.0
2010-10-21 09:55:00,31.19,31.35,31.19,31.32,3300.0,30.8418,31.0,30.8418,30.9704,3300.0
2010-10-21 10:00:00,31.32,31.34,31.2,31.23,5000.0,30.9704,30.9901,30.8517,30.8814,5000.0
2010-10-21 10:05:00,31.23,31.58,31.22,31.58,3900.0,30.8814,31.2275,30.8715,31.2275,3900.0
2010-10-21 10:10:00,31.55,31.57,31.42,31.42,4300.0,31.1978,31.2176,31.0693,31.0693,4300.0
2010-10-21 10:15:00,31.48,31.51,31.38,31.4,3400.0,31.1286,31.1582,31.0297,31.0495,3400.0
2010-10-21 10:20:00,31.4,31.43,31.36,31.43,1200.0,31.0495,31.0791,31.0099,31.0791,1200.0
2010-10-21 10:25:00,31.47,31.47,31.35,31.35,700.0,31.1187,31.1187,31.0,31.0,700.0
2010-10-21 10:30:00,31.37,31.43,31.36,31.37,4900.0,31.0198,31.0791,31.0099,31.0198,4900.0
2010-10-21 10:35:00,31.35,31.4,31.35,31.4,500.0,31.0,31.0495,31.0,31.0495,500.0
2010-10-21 10:40:00,31.4,31.4,31.38,31.4,1300.0,31.0495,31.0495,31.0297,31.0495,1300.0
2010-10-21 10:45:00,31.38,31.38,31.28,31.28,1600.0,31.0297,31.0297,30.9308,30.9308,1600.0
2010-10-21 10:50:00,31.31,31.33,31.29,31.32,1400.0,30.9605,30.9803,30.9407,30.9704,1400.0
2010-10-21 10:55:00,31.38,31.39,31.37,31.38,2200.0,31.0297,31.0396,31.0198,31.0297,2200.0
2010-10-21 11:00:00,31.39,31.43,31.36,31.37,3100.0,31.0396,31.0791,31.0099,31.0198,3100.0
2010-10-21 11:05:00,31.37,31.41,31.35,31.41,6600.0,31.0198,31.0594,31.0,31.0594,6600.0
2010-10-21 11:10:00,31.37,31.37,31.27,31.29,7900.0,31.0198,31.0198,30.9209,30.9407,7900.0
2010-10-21 11:15:00,31.27,31.41,31.23,31.23,19000.0,30.9209,31.0594,30.8814,30.8814,19000.0
2010-10-21 11:20:00,31.27,31.44,31.27,31.39,3400.0,30.9209,31.089,30.9209,31.0396,3400.0
2010-10-21 11:25:00,31.3,31.33,31.21,31.29,7000.0,30.9506,30.9803,30.8616,30.9407,7000.0
2010-10-21 11:30:00,31.26,31.27,31.23,31.24,900.0,30.911,30.9209,30.8814,30.8913,900.0
2010-10-21 11:35:00,31.26,31.3,30.94,30.94,3600.0,30.911,30.9506,30.5946,30.5946,3600.0
2010-10-21 11:40:00,30.94,30.98,30.85,30.98,3500.0,30.5946,30.6342,30.5056,30.6342,3500.0
2010-10-21 11:45:00,31.03,31.05,30.99,31.02,2900.0,30.6836,30.7034,30.6441,30.6737,2900.0
2010-10-21 11:50:00,31.03,31.07,31.02,31.05,4500.0,30.6836,30.7232,30.6737,30.7034,4500.0
2010-10-21 11:55:00,31.05,31.3,31.05,31.3,1400.0,30.7034,30.9506,30.7034,30.9506,1400.0
2010-10-21 12:00:00,31.25,31.27,31.16,31.18,2100.0,30.9011,30.9209,30.8122,30.8319,2100.0
2010-10-21 12:05:00,31.21,31.21,31.21,31.21,100.0,30.8616,30.8616,30.8616,30.8616,100.0
2010-10-21 12:10:00,31.22,31.23,31.14,31.14,800.0,30.8715,30.8814,30.7924,30.7924,800.0
2010-10-21 12:15:00,31.14,31.17,31.11,31.17,2200.0,30.7924,30.822,30.7627,30.822,2200.0
2010-10-21 12:20:00,31.19,31.19,31.14,31.17,1000.0,30.8418,30.8418,30.7924,30.822,1000.0
2010-10-21 12:25:00,31.16,31.21,31.14,31.21,1400.0,30.8122,30.8616,30.7924,30.8616,1400.0
2010-10-21 12:30:00,31.27,31.3,31.14,31.14,2000.0,30.9209,30.9506,30.7924,30.7924,2000.0
2010-10-21 12:35:00,31.16,31.17,31.02,31.02,1600.0,30.8122,30.822,30.6737,30.6737,1600.0
2010-10-21 12:40:00,30.95,31.0,30.94,30.94,1400.0,30.6045,30.6539,30.5946,30.5946,1400.0
2010-10-21 12:45:00,30.93,30.93,30.77,30.88,4200.0,30.5847,30.5847,30.4265,30.5353,4200.0
2010-10-21 12:50:00,30.9,30.9,30.82,30.87,3100.0,30.5551,30.5551,30.4759,30.5254,3100.0
2010-10-21 12:55:00,30.83,30.9,30.83,30.87,6300.0,30.4858,30.5551,30.4858,30.5254,6300.0
2010-10-21 13:00:00,30.87,30.96,30.87,30.92,2100.0,30.5254,30.6144,30.5254,30.5748,2100.0
2010-10-21 13:05:00,30.93,30.93,30.88,30.92,2800.0,30.5847,30.5847,30.5353,30.5748,2800.0
2010-10-21 13:10:00,30.92,31.0,30.92,30.95,3100.0,30.5748,30.6539,30.5748,30.6045,3100.0
2010-10-21 13:15:00,30.94,31.0,30.91,30.94,1400.0,30.5946,30.6539,30.5649,30.5946,1400.0
2010-10-21 13:20:00,30.84,30.89,30.84,30.89,200.0,30.4957,30.5452,30.4957,30.5452,200.0
2010-10-21 13:25:00,30.89,30.9,30.86,30.89,2600.0,30.5452,30.5551,30.5155,30.5452,2600.0
2010-10-21 13:30:00,30.9,30.9,30.8,30.81,1700.0,30.5551,30.5551,30.4562,30.4661,1700.0
2010-10-21 13:35:00,30.88,30.9,30.87,30.88,2000.0,30.5353,30.5551,30.5254,30.5353,2000.0
2010-10-21 13:40:00,30.88,30.94,30.84,30.84,1600.0,30.5353,30.5946,30.4957,30.4957,1600.0
2010-10-21 13:45:00,30.87,30.87,30.66,30.76,5200.0,30.5254,30.5254,30.3177,30.4166,5200.0
2010-10-21 13:50:00,30.76,30.76,30.63,30.7,6700.0,30.4166,30.4166,30.2881,30.3573,6700.0
2010-10-21 13:55:00,30.67,30.74,30.61,30.66,3300.0,30.3276,30.3968,30.2683,30.3177,3300.0
2010-10-21 14:00:00,30.62,30.73,30.62,30.72,5400.0,30.2782,30.387,30.2782,30.3771,5400.0
2010-10-21 14:05:00,30.74,30.77,30.72,30.75,2800.0,30.3968,30.4265,30.3771,30.4067,2800.0
2010-10-21 14:10:00,30.76,30.77,30.75,30.76,3100.0,30.4166,30.4265,30.4067,30.4166,3100.0
2010-10-21 14:15:00,30.79,30.82,30.76,30.79,2800.0,30.4463,30.4759,30.4166,30.4463,2800.0
2010-10-21 14:20:00,30.83,30.83,30.75,30.75,4600.0,30.4858,30.4858,30.4067,30.4067,4600.0
2010-10-21 14:25:00,30.77,30.83,30.77,30.83,600.0,30.4265,30.4858,30.4265,30.4858,600.0
2010-10-21 14:30:00,30.84,30.86,30.83,30.85,3500.0,30.4957,30.5155,30.4858,30.5056,3500.0
2010-10-21 14:35:00,30.85,30.85,30.81,30.82,2200.0,30.5056,30.5056,30.4661,30.4759,2200.0
2010-10-21 14:40:00,30.87,30.87,30.81,30.81,4400.0,30.5254,30.5254,30.4661,30.4661,4400.0
2010-10-21 14:45:00,30.78,30.78,30.76,30.76,400.0,30.4364,30.4364,30.4166,30.4166,400.0
2010-10-21 14:50:00,30.77,30.83,30.75,30.82,5300.0,30.4265,30.4858,30.4067,30.4759,5300.0
2010-10-21 14:55:00,30.83,30.84,30.81,30.82,1800.0,30.4858,30.4957,30.4661,30.4759,1800.0
2010-10-21 15:00:00,30.81,30.88,30.78,30.83,5300.0,30.4661,30.5353,30.4364,30.4858,5300.0
2010-10-21 15:05:00,30.86,30.86,30.77,30.78,1800.0,30.5155,30.5155,30.4265,30.4364,1800.0
2010-10-21 15:10:00,30.8,30.89,30.79,30.88,1300.0,30.4562,30.5452,30.4463,30.5353,1300.0
2010-10-21 15:15:00,30.89,31.05,30.89,30.98,15700.0,30.5452,30.7034,30.5452,30.6342,15700.0
2010-10-21 15:20:00,30.98,31.02,30.98,31.0,1900.0,30.6342,30.6737,30.6342,30.6539,1900.0
2010-10-21 15:25:00,31.0,31.08,31.0,31.02,5400.0,30.6539,30.733,30.6539,30.6737,5400.0
2010-10-21 15:30:00,31.0,31.08,30.93,30.94,2900.0,30.6539,30.733,30.5847,30.5946,2900.0
2010-10-21 15:35:00,30.94,31.02,30.94,31.0,1500.0,30.5946,30.6737,30.5946,30.6539,1500.0
2010-10-21 15:40:00,30.99,30.99,30.86,30.87,1700.0,30.6441,30.6441,30.5155,30.5254,1700.0
2010-10-21 15:45:00,30.89,30.93,30.81,30.92,4400.0,30.5452,30.5847,30.4661,30.5748,4400.0
2010-10-21 15:50:00,30.92,30.93,30.84,30.93,5500.0,30.5748,30.5847,30.4957,30.5847,5500.0
2010-10-21 15:55:00,30.93,30.93,30.87,30.89,7500.0,30.5847,30.5847,30.5254,30.5452,7500.0
2010-10-22 09:30:00,30.92,31.17,30.62,31.06,5000.0,30.5748,30.822,30.2782,30.7133,5000.0
2010-10-22 09:35:00,31.0,31.03,30.93,30.98,3900.0,30.6539,30.6836,30.5847,30.6342,3900.0
2010-10-22 09:40:00,31.01,31.03,30.94,30.99,2500.0,30.6638,30.6836,30.5946,30.6441,2500.0
2010-10-22 09:45:00,30.98,31.05,30.98,31.05,1100.0,30.6342,30.7034,30.6342,30.7034,1100.0
2010-10-22 09:50:00,31.05,31.06,30.81,30.98,10800.0,30.7034,30.7133,30.4661,30.6342,10800.0
2010-10-22 09:55:00,30.98,31.01,30.63,30.63,12000.0,30.6342,30.6638,30.2881,30.2881,12000.0
2010-10-22 10:00:00,30.62,30.7,30.62,30.69,3600.0,30.2782,30.3573,30.2782,30.3474,3600.0
2010-10-22 10:05:00,30.71,30.72,30.63,30.63,3800.0,30.3672,30.3771,30.2881,30.2881,3800.0
2010-10-22 10:10:00,30.61,30.61,30.53,30.59,5100.0,30.2683,30.2683,30.1892,30.2485,5100.0
2010-10-22 10:15:00,30.57,30.59,30.52,30.52,8200.0,30.2287,30.2485,30.1793,30.1793,8200.0
2010-10-22 10:20:00,30.53,30.54,30.5,30.53,3600.0,30.1892,30.1991,30.1595,30.1892,3600.0
2010-10-22 10:25:00,30.56,30.65,30.56,30.65,7400.0,30.2189,30.3078,30.2189,30.3078,7400.0
2010-10-22 10:30:00,30.7,30.77,30.69,30.77,3000.0,30.3573,30.4265,30.3474,30.4265,3000.0
2010-10-22 10:35:00,30.79,30.79,30.76,30.76,200.0,30.4463,30.4463,30.4166,30.4166,200.0
2010-10-22 10:40:00,30.76,30.78,30.67,30.67,20700.0,30.4166,30.4364,30.3276,30.3276,20700.0
2010-10-22 10:45:00,30.7,30.73,30.68,30.73,5400.0,30.3573,30.387,30.3375,30.387,5400.0
2010-10-22 10:50:00,30.73,30.84,30.73,30.82,700.0,30.387,30.4957,30.387,30.4759,700.0
2010-10-22 10:55:00,30.87,31.0,30.87,30.96,2200.0,30.5254,30.6539,30.5254,30.6144,2200.0
2010-10-22 11:00:00,30.9,30.9,30.88,30.9,1000.0,30.5551,30.5551,30.5353,30.5551,1000.0
2010-10-22 11:05:00,30.9,30.9,30.82,30.82,1100.0,30.5551,30.5551,30.4759,30.4759,1100.0
2010-10-22 11:10:00,30.83,30.91,30.82,30.82,1100.0,30.4858,30.5649,30.4759,30.4759,1100.0
2010-10-22 11:15:00,30.8,30.8,30.8,30.8,100.0,30.4562,30.4562,30.4562,30.4562,100.0
2010-10-22 11:20:00,30.81,30.86,30.81,30.83,1300.0,30.4661,30.5155,30.4661,30.4858,1300.0
2010-10-22 11:25:00,30.8,30.92,30.79,30.91,1700.0,30.4562,30.5748,30.4463,30.5649,1700.0
2010-10-22 11:30:00,30.89,30.92,30.89,30.92,500.0,30.5452,30.5748,30.5452,30.5748,500.0
2010-10-22 11:35:00,30.92,31.02,30.92,31.02,1100.0,30.5748,30.6737,30.5748,30.6737,1100.0
2010-10-22 11:40:00,31.03,31.03,31.03,31.03,200.0,30.6836,30.6836,30.6836,30.6836,200.0
2010-10-22 11:45:00,31.04,31.04,30.94,30.94,1200.0,30.6935,30.6935,30.5946,30.5946,1200.0
2010-10-22 11:50:00,30.84,30.88,30.84,30.88,600.0,30.4957,30.5353,30.4957,30.5353,600.0
2010-10-22 11:55:00,30.92,30.93,30.9,30.9,600.0,30.5748,30.5847,30.5551,30.5551,600.0
2010-10-22 12:00:00,30.88,30.94,30.88,30.94,1400.0,30.5353,30.5946,30.5353,30.5946,1400.0
2010-10-22 12:05:00,30.93,31.0,30.92,30.99,1500.0,30.5847,30.6539,30.5748,30.6441,1500.0
2010-10-22 12:10:00,30.99,30.99,30.97,30.97,200.0,30.6441,30.6441,30.6243,30.6243,200.0
2010-10-22 12:15:00,30.97,30.98,30.96,30.98,600.0,30.6243,30.6342,30.6144,30.6342,600.0
2010-10-22 12:20:00,30.99,31.04,30.99,31.04,1200.0,30.6441,30.6935,30.6441,30.6935,1200.0
2010-10-22 12:25:00,31.06,31.17,31.05,31.17,900.0,30.7133,30.822,30.7034,30.822,900.0
2010-10-22 12:30:00,31.17,31.17,31.17,31.17,300.0,30.822,30.822,30.822,30.822,300.0
2010-10-22 12:35:00,31.22,31.22,31.09,31.09,1800.0,30.8715,30.8715,30.7429,30.7429,1800.0
2010-10-22 12:40:00,31.09,31.09,31.02,31.05,700.0,30.7429,30.7429,30.6737,30.7034,700.0
2010-10-22 12:45:00,31.03,31.08,31.03,31.08,1300.0,30.6836,30.733,30.6836,30.733,1300.0
2010-10-22 12:50:00,31.08,31.11,31.08,31.08,800.0,30.733,30.7627,30.733,30.733,800.0
2010-10-22 12:55:00,31.07,31.09,31.06,31.09,700.0,30.7232,30.7429,30.7133,30.7429,700.0
2010-10-22 13:00:00,31.09,31.09,30.97,31.0,1800.0,30.7429,30.7429,30.6243,30.6539,1800.0
2010-10-22 13:05:00,31.04,31.05,31.03,31.05,600.0,30.6935,30.7034,30.6836,30.7034,600.0
2010-10-22 13:10:00,31.05,31.07,31.05,31.07,600.0,30.7034,30.7232,30.7034,30.7232,600.0
2010-10-22 13:15:00,31.09,31.12,31.03,31.09,5000.0,30.7429,30.7726,30.6836,30.7429,5000.0
2010-10-22 13:20:00,31.08,31.08,31.05,31.06,600.0,30.733,30.733,30.7034,30.7133,600.0
2010-10-22 13:25:00,31.06,31.1,31.06,31.06,1000.0,30.7133,30.7528,30.7133,30.7133,1000.0
2010-10-22 13:30:00,31.05,31.05,31.01,31.05,700.0,30.7034,30.7034,30.6638,30.7034,700.0
2010-10-22 13:35:00,31.08,31.08,31.03,31.03,300.0,30.733,30.733,30.6836,30.6836,300.0
2010-10-22 13:40:00,31.03,31.03,31.03,31.03,0.0,30.6836,30.6836,30.6836,30.6836,0.0
2010-10-22 13:45:00,31.05,31.07,31.04,31.04,500.0,30.7034,30.7232,30.6935,30.6935,500.0
2010-10-22 13:50:00,31.06,31.06,31.04,31.04,200.0,30.7133,30.7133,30.6935,30.6935,200.0
2010-10-22 13:55:00,31.04,31.04,31.01,31.01,600.0,30.6935,30.6935,30.6638,30.6638,600.0
2010-10-22 14:00:00,31.02,31.02,31.01,31.01,200.0,30.6737,30.6737,30.6638,30.6638,200.0
2010-10-22 14:05:00,31.01,31.03,31.01,31.03,400.0,30.6638,30.6836,30.6638,30.6836,400.0
2010-10-22 14:10:00,31.07,31.11,31.07,31.11,1100.0,30.7232,30.7627,30.7232,30.7627,1100.0
2010-10-22 14:15:00,31.12,31.12,31.12,31.12,200.0,30.7726,30.7726,30.7726,30.7726,200.0
2010-10-22 14:20:00,31.12,31.14,31.12,31.14,500.0,30.7726,30.7924,30.7726,30.7924,500.0
2010-10-22 14:25:00,31.14,31.17,31.13,31.14,2700.0,30.7924,30.822,30.7825,30.7924,2700.0
2010-10-22 14:30:00,31.14,31.14,30.98,30.99,3200.0,30.7924,30.7924,30.6342,30.6441,3200.0
2010-10-22 14:35:00,31.05,31.05,30.99,30.99,7200.0,30.7034,30.7034,30.6441,30.6441,7200.0
2010-10-22 14:40:00,30.95,30.95,30.95,30.95,100.0,30.6045,30.6045,30.6045,30.6045,100.0
2010-10-22 14:45:00,30.96,31.0,30.96,31.0,1200.0,30.6144,30.6539,30.6144,30.6539,1200.0
2010-10-22 14:50:00,30.99,31.02,30.99,31.01,2700.0,30.6441,30.6737,30.6441,30.6638,2700.0
2010-10-22 14:55:00,31.01,31.02,31.0,31.02,600.0,30.6638,30.6737,30.6539,30.6737,600.0
2010-10-22 15:00:00,31.0,31.02,30.95,31.0,12000.0,30.6539,30.6737,30.6045,30.6539,12000.0
2010-10-22 15:05:00,30.99,31.0,30.97,30.97,2900.0,30.6441,30.6539,30.6243,30.6243,2900.0
2010-10-22 15:10:00,30.95,30.97,30.95,30.97,200.0,30.6045,30.6243,30.6045,30.6243,200.0
2010-10-22 15:15:00,30.95,30.96,30.95,30.96,500.0,30.6045,30.6144,30.6045,30.6144,500.0
2010-10-22 15:20:00,30.96,30.98,30.95,30.95,6900.0,30.6144,30.6342,30.6045,30.6045,6900.0
2010-10-22 15:25:00,30.98,31.0,30.96,31.0,8300.0,30.6342,30.6539,30.6144,30.6539,8300.0
2010-10-22 15:30:00,31.0,31.06,31.0,31.06,9500.0,30.6539,30.7133,30.6539,30.7133,9500.0
2010-10-22 15:35:00,31.05,31.05,31.05,31.05,400.0,30.7034,30.7034,30.7034,30.7034,400.0
2010-10-22 15:40:00,31.03,31.05,30.99,30.99,5900.0,30.6836,30.7034,30.6441,30.6441,5900.0
2010-10-22 15:45:00,31.0,31.05,31.0,31.03,3900.0,30.6539,30.7034,30.6539,30.6836,3900.0
2010-10-22 15:50:00,31.03,31.1,31.03,31.07,2700.0,30.6836,30.7528,30.6836,30.7232,2700.0
2010-10-22 15:55:00,31.07,31.07,31.01,31.04,3300.0,30.7232,30.7232,30.6638,30.6935,3300.0
2010-10-25 09:30:00,31.23,31.58,31.19,31.58,4000.0,30.8814,31.2275,30.8418,31.2275,4000.0
2010-10-25 09:35:00,31.56,31.74,31.55,31.65,9200.0,31.2077,31.3857,31.1978,31.2967,9200.0
2010-10-25 09:40:00,31.65,32.0,31.65,31.98,9500.0,31.2967,31.6428,31.2967,31.623,9500.0
2010-10-25 09:45:00,31.97,32.0,31.88,31.97,4100.0,31.6131,31.6428,31.5241,31.6131,4100.0
2010-10-25 09:50:00,31.99,32.12,31.95,32.06,14200.0,31.6329,31.7614,31.5933,31.7021,14200.0
2010-10-25 09:55:00,32.06,32.25,31.99,32.18,16600.0,31.7021,31.89,31.6329,31.8208,16600.0
2010-10-25 10:00:00,32.21,32.42,32.19,32.21,7800.0,31.8504,32.0581,31.8307,31.8504,7800.0
2010-10-25 10:05:00,32.27,32.5,32.27,32.3,8700.0,31.9098,32.1372,31.9098,31.9394,8700.0
2010-10-25 10:10:00,32.3,32.3,32.12,32.29,4700.0,31.9394,31.9394,31.7614,31.9295,4700.0
2010-10-25 10:15:00,32.28,32.28,32.16,32.18,12800.0,31.9197,31.9197,31.801,31.8208,12800.0
2010-10-25 10:20:00,32.17,32.19,32.14,32.16,8700.0,31.8109,31.8307,31.7812,31.801,8700.0
2010-10-25 10:25:00,32.18,32.26,32.15,32.15,4500.0,31.8208,31.8999,31.7911,31.7911,4500.0
2010-10-25 10:30:00,32.15,32.21,32.0,32.06,10300.0,31.7911,31.8504,31.6428,31.7021,10300.0
2010-10-25 10:35:00,32.08,32.08,31.97,31.99,1800.0,31.7219,31.7219,31.6131,31.6329,1800.0
2010-10-25 10:40:00,32.02,32.02,31.88,31.89,1500.0,31.6626,31.6626,31.5241,31.534,1500.0
2010-10-25 10:45:00,31.89,31.99,31.89,31.99,700.0,31.534,31.6329,31.534,31.6329,700.0
2010-10-25 10:50:00,31.98,32.04,31.98,32.03,3200.0,31.623,31.6823,31.623,31.6724,3200.0
2010-10-25 10:55:00,32.04,32.07,32.02,32.02,12000.0,31.6823,31.712,31.6626,31.6626,12000.0
2010-10-25 11:00:00,32.03,32.03,32.02,32.02,1200.0,31.6724,31.6724,31.6626,31.6626,1200.0
2010-10-25 11:05:00,32.03,32.07,32.03,32.07,6800.0,31.6724,31.712,31.6724,31.712,6800.0
2010-10-25 11:10:00,32.08,32.08,32.06,32.07,1000.0,31.7219,31.7219,31.7021,31.712,1000.0
2010-10-25 11:15:00,32.07,32.07,32.02,32.05,1200.0,31.712,31.712,31.6626,31.6922,1200.0
2010-10-25 11:20:00,32.05,32.07,32.04,32.04,8600.0,31.6922,31.712,31.6823,31.6823,8600.0
2010-10-25 11:25:00,32.03,32.08,32.03,32.08,1700.0,31.6724,31.7219,31.6724,31.7219,1700.0
2010-10-25 11:30:00,32.08,32.13,32.08,32.13,5400.0,31.7219,31.7713,31.7219,31.7713,5400.0
2010-10-25 11:35:00,32.11,32.11,32.07,32.07,700.0,31.7515,31.7515,31.712,31.712,700.0
2010-10-25 11:40:00,32.07,32.07,32.07,32.07,400.0,31.712,31.712,31.712,31.712,400.0
2010-10-25 11:45:00,32.09,32.11,32.09,32.1,5200.0,31.7318,31.7515,31.7318,31.7417,5200.0
2010-10-25 11:50:00,32.1,32.1,32.06,32.09,3000.0,31.7417,31.7417,31.7021,31.7318,3000.0
2010-10-25 11:55:00,32.1,32.1,32.1,32.1,300.0,31.7417,31.7417,31.7417,31.7417,300.0
2010-10-25 12:00:00,32.08,32.1,32.08,32.1,500.0,31.7219,31.7417,31.7219,31.7417,500.0
2010-10-25 12:05:00,32.1,32.1,32.06,32.1,5000.0,31.7417,31.7417,31.7021,31.7417,5000.0
2010-10-25 12:10:00,32.1,32.1,32.07,32.08,3800.0,31.7417,31.7417,31.712,31.7219,3800.0
2010-10-25 12:15:00,32.1,32.1,32.05,32.05,5800.0,31.7417,31.7417,31.6922,31.6922,5800.0
2010-10-25 12:20:00,32.05,32.06,32.03,32.05,8400.0,31.6922,31.7021,31.6724,31.6922,8400.0
2010-10-25 12:25:00,32.05,32.05,32.03,32.05,4600.0,31.6922,31.6922,31.6724,31.6922,4600.0
2010-10-25 12:30:00,32.04,32.07,32.04,32.04,1900.0,31.6823,31.712,31.6823,31.6823,1900.0
2010-10-25 12:35:00,32.04,32.1,32.04,32.1,1400.0,31.6823,31.7417,31.6823,31.7417,1400.0
2010-10-25 12:40:00,32.13,32.16,32.13,32.16,700.0,31.7713,31.801,31.7713,31.801,700.0
2010-10-25 12:45:00,32.17,32.17,32.16,32.17,13200.0,31.8109,31.8109,31.801,31.8109,13200.0
2010-10-25 12:50:00,32.17,32.18,32.17,32.18,29200.0,31.8109,31.8208,31.8109,31.8208,29200.0
2010-10-25 12:55:00,32.17,32.21,32.17,32.21,9400.0,31.8109,31.8504,31.8109,31.8504,9400.0
2010-10-25 13:00:00,32.21,32.21,32.13,32.17,8900.0,31.8504,31.8504,31.7713,31.8109,8900.0
2010-10-25 13:05:00,32.15,32.16,32.13,32.16,2500.0,31.7911,31.801,31.7713,31.801,2500.0
2010-10-25 13:10:00,32.17,32.17,32.16,32.16,1100.0,31.8109,31.8109,31.801,31.801,1100.0
2010-10-25 13:15:00,32.16,32.18,32.16,32.18,1400.0,31.801,31.8208,31.801,31.8208,1400.0
2010-10-25 13:20:00,32.2,32.21,32.19,32.19,1600.0,31.8405,31.8504,31.8307,31.8307,1600.0
2010-10-25 13:25:00,32.21,32.26,32.21,32.23,3500.0,31.8504,31.8999,31.8504,31.8702,3500.0
2010-10-25 13:30:00,32.24,32.26,32.22,32.25,1500.0,31.8801,31.8999,31.8603,31.89,1500.0
2010-10-25 13:35:00,32.25,32.25,32.25,32.25,0.0,31.89,31.89,31.89,31.89,0.0
2010-10-25 13:40:00,32.26,32.35,32.25,32.25,9000.0,31.8999,31.9889,31.89,31.89,9000.0
2010-10-25 13:45:00,32.25,32.26,32.2,32.2,6100.0,31.89,31.8999,31.8405,31.8405,6100.0
2010-10-25 13:50:00,32.19,32.21,32.15,32.21,3800.0,31.8307,31.8504,31.7911,31.8504,3800.0
2010-10-25 13:55:00,32.21,32.21,32.19,32.19,17900.0,31.8504,31.8504,31.8307,31.8307,17900.0
2010-10-25 14:00:00,32.21,32.23,32.19,32.19,3700.0,31.8504,31.8702,31.8307,31.8307,3700.0
2010-10-25 14:05:00,32.2,32.2,32.19,32.2,1300.0,31.8405,31.8405,31.8307,31.8405,1300.0
2010-10-25 14:10:00,32.19,32.22,32.19,32.21,1100.0,31.8307,31.8603,31.8307,31.8504,1100.0
2010-10-25 14:15:00,32.22,32.22,32.2,32.22,1600.0,31.8603,31.8603,31.8405,31.8603,1600.0
2010-10-25 14:20:00,32.22,32.24,32.22,32.22,1100.0,31.8603,31.8801,31.8603,31.8603,1100.0
2010-10-25 14:25:00,32.22,32.24,32.22,32.22,1400.0,31.8603,31.8801,31.8603,31.8603,1400.0
2010-10-25 14:30:00,32.23,32.25,32.23,32.23,3200.0,31.8702,31.89,31.8702,31.8702,3200.0
2010-10-25 14:35:00,32.22,32.23,32.19,32.22,5100.0,31.8603,31.8702,31.8307,31.8603,5100.0
2010-10-25 14:40:00,32.22,32.25,32.21,32.22,1700.0,31.8603,31.89,31.8504,31.8603,1700.0
2010-10-25 14:45:00,32.22,32.22,32.19,32.19,5500.0,31.8603,31.8603,31.8307,31.8307,5500.0
2010-10-25 14:50:00,32.19,32.22,32.08,32.08,11000.0,31.8307,31.8603,31.7219,31.7219,11000.0
2010-10-25 14:55:00,32.08,32.1,32.08,32.1,3300.0,31.7219,31.7417,31.7219,31.7417,3300.0
2010-10-25 15:00:00,32.11,32.17,32.11,32.17,3300.0,31.7515,31.8109,31.7515,31.8109,3300.0
2010-10-25 15:05:00,32.17,32.17,32.14,32.16,4500.0,31.8109,31.8109,31.7812,31.801,4500.0
2010-10-25 15:10:00,32.15,32.16,32.15,32.16,1800.0,31.7911,31.801,31.7911,31.801,1800.0
2010-10-25 15:15:00,32.15,32.22,32.15,32.21,3000.0,31.7911,31.8603,31.7911,31.8504,3000.0
2010-10-25 15:20:00,32.2,32.26,32.2,32.26,2100.0,31.8405,31.8999,31.8405,31.8999,2100.0
2010-10-25 15:25:00,32.26,32.33,32.26,32.29,3900.0,31.8999,31.9691,31.8999,31.9295,3900.0
2010-10-25 15:30:00,32.29,32.33,32.29,32.31,1800.0,31.9295,31.9691,31.9295,31.9493,1800.0
2010-10-25 15:35:00,32.31,32.31,32.2,32.21,6300.0,31.9493,31.9493,31.8405,31.8504,6300.0
2010-10-25 15:40:00,32.21,32.25,32.19,32.21,3900.0,31.8504,31.89,31.8307,31.8504,3900.0
2010-10-25 15:45:00,32.18,32.2,32.11,32.18,9600.0,31.8208,31.8405,31.7515,31.8208,9600.0
2010-10-25 15:50:00,32.18,32.19,32.16,32.17,5700.0,31.8208,31.8307,31.801,31.8109,5700.0
2010-10-25 15:55:00,32.16,32.19,32.08,32.08,24000.0,31.801,31.8307,31.7219,31.7219,24000.0
2010-10-26 09:30:00,31.83,32.06,31.8,31.81,18600.0,31.4747,31.7021,31.445,31.4549,18600.0
2010-10-26 09:35:00,31.79,31.89,31.62,31.82,14700.0,31.4351,31.534,31.267,31.4648,14700.0
2010-10-26 09:40:00,31.75,31.85,31.66,31.8,15000.0,31.3956,31.4945,31.3066,31.445,15000.0
2010-10-26 09:45:00,31.78,31.99,31.78,31.99,1500.0,31.4252,31.6329,31.4252,31.6329,1500.0
2010-10-26 09:50:00,31.98,32.04,31.97,32.01,7800.0,31.623,31.6823,31.6131,31.6527,7800.0
2010-10-26 09:55:00,32.02,32.02,31.97,31.99,1200.0,31.6626,31.6626,31.6131,31.6329,1200.0
2010-10-26 10:00:00,31.99,32.17,31.99,32.17,4800.0,31.6329,31.8109,31.6329,31.8109,4800.0
2010-10-26 10:05:00,32.15,32.15,32.1,32.14,2600.0,31.7911,31.7911,31.7417,31.7812,2600.0
2010-10-26 10:10:00,32.14,32.16,32.1,32.13,3900.0,31.7812,31.801,31.7417,31.7713,3900.0
2010-10-26 10:15:00,32.13,32.26,32.13,32.24,4400.0,31.7713,31.8999,31.7713,31.8801,4400.0
2010-10-26 10:20:00,32.25,32.4,32.24,32.4,3400.0,31.89,32.0383,31.8801,32.0383,3400.0
2010-10-26 10:25:00,32.39,32.4,32.3,32.3,2300.0,32.0284,32.0383,31.9394,31.9394,2300.0
2010-10-26 10:30:00,32.3,32.3,32.25,32.25,2800.0,31.9394,31.9394,31.89,31.89,2800.0
2010-10-26 10:35:00,32.25,32.26,32.14,32.14,4800.0,31.89,31.8999,31.7812,31.7812,4800.0
2010-10-26 10:40:00,32.15,32.15,32.04,32.06,2500.0,31.7911,31.7911,31.6823,31.7021,2500.0
2010-10-26 10:45:00,32.05,32.1,32.01,32.1,1900.0,31.6922,31.7417,31.6527,31.7417,1900.0
2010-10-26 10:50:00,32.08,32.19,32.07,32.19,800.0,31.7219,31.8307,31.712,31.8307,800.0
2010-10-26 10:55:00,32.24,32.34,32.24,32.34,800.0,31.8801,31.979,31.8801,31.979,800.0
2010-10-26 11:00:00,32.35,32.5,32.34,32.34,4500.0,31.9889,32.1372,31.979,31.979,4500.0
2010-10-26 11:05:00,32.34,32.35,32.17,32.17,2700.0,31.979,31.9889,31.8109,31.8109,2700.0
2010-10-26 11:10:00,32.15,32.22,32.15,32.22,1500.0,31.7911,31.8603,31.7911,31.8603,1500.0
2010-10-26 11:15:00,32.25,32.35,32.25,32.35,1900.0,31.89,31.9889,31.89,31.9889,1900.0
2010-10-26 11:20:00,32.35,32.47,32.33,32.47,2600.0,31.9889,32.1075,31.9691,32.1075,2600.0
2010-10-26 11:25:00,32.47,32.48,32.42,32.42,2300.0,32.1075,32.1174,32.0581,32.0581,2300.0
2010-10-26 11:30:00,32.43,32.44,32.4,32.43,1100.0,32.068,32.0779,32.0383,32.068,1100.0
2010-10-26 11:35:00,32.41,32.44,32.39,32.44,2500.0,32.0482,32.0779,32.0284,32.0779,2500.0
2010-10-26 11:40:00,32.44,32.44,32.39,32.4,900.0,32.0779,32.0779,32.0284,32.0383,900.0
2010-10-26 11:45:00,32.43,32.47,32.43,32.45,2300.0,32.068,32.1075,32.068,32.0878,2300.0
2010-10-26 11:50:00,32.44,32.48,32.36,32.36,10400.0,32.0779,32.1174,31.9988,31.9988,10400.0
2010-10-26 11:55:00,32.36,32.48,32.33,32.47,8300.0,31.9988,32.1174,31.9691,32.1075,8300.0
2010-10-26 12:00:00,32.48,32.49,32.35,32.35,3500.0,32.1174,32.1273,31.9889,31.9889,3500.0
2010-10-26 12:05:00,32.36,32.38,32.36,32.38,900.0,31.9988,32.0185,31.9988,32.0185,900.0
2010-10-26 12:10:00,32.39,32.41,32.37,32.41,1500.0,32.0284,32.0482,32.0086,32.0482,1500.0
2010-10-26 12:15:00,32.42,32.46,32.42,32.46,2500.0,32.0581,32.0976,32.0581,32.0976,2500.0
2010-10-26 12:20:00,32.44,32.47,32.44,32.46,2200.0,32.0779,32.1075,32.0779,32.0976,2200.0
2010-10-26 12:25:00,32.44,32.47,32.44,32.47,2900.0,32.0779,32.1075,32.0779,32.1075,2900.0
2010-10-26 12:30:00,32.46,32.48,32.46,32.48,1700.0,32.0976,32.1174,32.0976,32.1174,1700.0
2010-10-26 12:35:00,32.48,32.48,32.45,32.47,1500.0,32.1174,32.1174,32.0878,32.1075,1500.0
2010-10-26 12:40:00,32.48,32.48,32.38,32.38,1200.0,32.1174,32.1174,32.0185,32.0185,1200.0
2010-10-26 12:45:00,32.38,32.47,32.38,32.46,1900.0,32.0185,32.1075,32.0185,32.0976,1900.0
2010-10-26 12:50:00,32.45,32.45,32.44,32.44,1400.0,32.0878,32.0878,32.0779,32.0779,1400.0
2010-10-26 12:55:00,32.43,32.47,32.42,32.46,3000.0,32.068,32.1075,32.0581,32.0976,3000.0
2010-10-26 13:00:00,32.47,32.5,32.47,32.49,2100.0,32.1075,32.1372,32.1075,32.1273,2100.0
2010-10-26 13:05:00,32.48,32.5,32.45,32.48,9700.0,32.1174,32.1372,32.0878,32.1174,9700.0
2010-10-26 13:10:00,32.5,32.5,32.47,32.5,2300.0,32.1372,32.1372,32.1075,32.1372,2300.0
2010-10-26 13:15:00,32.5,32.59,32.5,32.57,14700.0,32.1372,32.2262,32.1372,32.2064,14700.0
2010-10-26 13:20:00,32.6,32.68,32.59,32.59,5500.0,32.2361,32.3152,32.2262,32.2262,5500.0
2010-10-26 13:25:00,32.61,32.62,32.51,32.51,1900.0,32.246,32.2559,32.1471,32.1471,1900.0
2010-10-26 13:30:00,32.52,32.61,32.51,32.61,2700.0,32.157,32.246,32.1471,32.246,2700.0
2010-10-26 13:35:00,32.58,32.58,32.55,32.55,400.0,32.2163,32.2163,32.1866,32.1866,400.0
2010-10-26 13:40:00,32.57,32.6,32.57,32.57,1400.0,32.2064,32.2361,32.2064,32.2064,1400.0
2010-10-26 13:45:00,32.57,32.58,32.43,32.43,6400.0,32.2064,32.2163,32.068,32.068,6400.0
2010-10-26 13:50:00,32.43,32.43,32.35,32.37,1900.0,32.068,32.068,31.9889,32.0086,1900.0
2010-10-26 13:55:00,32.36,32.37,32.35,32.35,1500.0,31.9988,32.0086,31.9889,31.9889,1500.0
2010-10-26 14:00:00,32.33,32.41,32.33,32.4,2800.0,31.9691,32.0482,31.9691,32.0383,2800.0
2010-10-26 14:05:00,32.41,32.41,32.3,32.3,3200.0,32.0482,32.0482,31.9394,31.9394,3200.0
2010-10-26 14:10:00,32.3,32.39,32.3,32.39,1900.0,31.9394,32.0284,31.9394,32.0284,1900.0
2010-10-26 14:15:00,32.42,32.44,32.38,32.44,1900.0,32.0581,32.0779,32.0185,32.0779,1900.0
2010-10-26 14:20:00,32.44,32.44,32.37,32.38,2100.0,32.0779,32.0779,32.0086,32.0185,2100.0
2010-10-26 14:25:00,32.38,32.39,32.37,32.39,1200.0,32.0185,32.0284,32.0086,32.0284,1200.0
2010-10-26 14:30:00,32.37,32.39,32.35,32.36,1200.0,32.0086,32.0284,31.9889,31.9988,1200.0
2010-10-26 14:35:00,32.36,32.4,32.36,32.39,3100.0,31.9988,32.0383,31.9988,32.0284,3100.0
2010-10-26 14:40:00,32.4,32.41,32.35,32.35,2700.0,32.0383,32.0482,31.9889,31.9889,2700.0
2010-10-26 14:45:00,32.35,32.38,32.34,32.38,2500.0,31.9889,32.0185,31.979,32.0185,2500.0
2010-10-26 14:50:00,32.38,32.39,32.36,32.36,1800.0,32.0185,32.0284,31.9988,31.9988,1800.0
2010-10-26 14:55:00,32.36,32.39,32.36,32.39,1900.0,31.9988,32.0284,31.9988,32.0284,1900.0
2010-10-26 15:00:00,32.36,32.38,32.31,32.32,6300.0,31.9988,32.0185,31.9493,31.9592,6300.0
2010-10-26 15:05:00,32.32,32.35,32.32,32.34,1900.0,31.9592,31.9889,31.9592,31.979,1900.0
2010-10-26 15:10:00,32.37,32.4,32.35,32.36,7500.0,32.0086,32.0383,31.9889,31.9988,7500.0
2010-10-26 15:15:00,32.36,32.37,32.34,32.35,3300.0,31.9988,32.0086,31.979,31.9889,3300.0
2010-10-26 15:20:00,32.35,32.42,32.34,32.4,12600.0,31.9889,32.0581,31.979,32.0383,12600.0
2010-10-26 15:25:00,32.4,32.49,32.35,32.37,7500.0,32.0383,32.1273,31.9889,32.0086,7500.0
2010-10-26 15:30:00,32.36,32.37,32.33,32.37,2300.0,31.9988,32.0086,31.9691,32.0086,2300.0
2010-10-26 15:35:00,32.42,32.43,32.38,32.4,2900.0,32.0581,32.068,32.0185,32.0383,2900.0
2010-10-26 15:40:00,32.41,32.47,32.39,32.4,4600.0,32.0482,32.1075,32.0284,32.0383,4600.0
2010-10-26 15:45:00,32.39,32.41,32.35,32.4,7200.0,32.0284,32.0482,31.9889,32.0383,7200.0
2010-10-26 15:50:00,32.37,32.4,32.33,32.33,4000.0,32.0086,32.0383,31.9691,31.9691,4000.0
2010-10-26 15:55:00,32.34,32.36,32.33,32.33,9200.0,31.979,31.9988,31.9691,31.9691,9200.0
2010-10-27 09:30:00,32.25,32.25,31.95,31.95,3700.0,31.89,31.89,31.5933,31.5933,3700.0
2010-10-27 09:35:00,32.0,32.04,31.94,31.97,3400.0,31.6428,31.6823,31.5834,31.6131,3400.0
2010-10-27 09:40:00,31.97,32.02,31.93,31.97,12000.0,31.6131,31.6626,31.5736,31.6131,12000.0
2010-10-27 09:45:00,31.97,31.99,31.94,31.99,3500.0,31.6131,31.6329,31.5834,31.6329,3500.0
2010-10-27 09:50:00,32.0,32.1,32.0,32.01,2700.0,31.6428,31.7417,31.6428,31.6527,2700.0
2010-10-27 09:55:00,32.04,32.15,32.02,32.14,1500.0,31.6823,31.7911,31.6626,31.7812,1500.0
2010-10-27 10:00:00,32.16,32.23,32.0,32.12,6000.0,31.801,31.8702,31.6428,31.7614,6000.0
2010-10-27 10:05:00,32.1,32.1,32.0,32.0,7900.0,31.7417,31.7417,31.6428,31.6428,7900.0
2010-10-27 10:10:00,31.99,32.01,31.98,32.0,4900.0,31.6329,31.6527,31.623,31.6428,4900.0
2010-10-27 10:15:00,32.0,32.08,32.0,32.02,5700.0,31.6428,31.7219,31.6428,31.6626,5700.0
2010-10-27 10:20:00,32.02,32.02,31.95,31.96,12200.0,31.6626,31.6626,31.5933,31.6032,12200.0
2010-10-27 10:25:00,31.95,31.96,31.88,31.91,7200.0,31.5933,31.6032,31.5241,31.5538,7200.0
2010-10-27 10:30:00,31.87,31.98,31.87,31.97,5600.0,31.5142,31.623,31.5142,31.6131,5600.0
2010-10-27 10:35:00,31.94,31.96,31.93,31.95,2700.0,31.5834,31.6032,31.5736,31.5933,2700.0
2010-10-27 10:40:00,31.99,32.03,31.99,31.99,2400.0,31.6329,31.6724,31.6329,31.6329,2400.0
2010-10-27 10:45:00,31.99,31.99,31.96,31.96,800.0,31.6329,31.6329,31.6032,31.6032,800.0
2010-10-27 10:50:00,31.95,31.95,31.87,31.94,7000.0,31.5933,31.5933,31.5142,31.5834,7000.0
2010-10-27 10:55:00,31.96,31.98,31.88,31.89,5600.0,31.6032,31.623,31.5241,31.534,5600.0
2010-10-27 11:00:00,31.85,31.85,31.75,31.75,10300.0,31.4945,31.4945,31.3956,31.3956,10300.0
2010-10-27 11:05:00,31.76,31.76,31.63,31.68,2000.0,31.4055,31.4055,31.2769,31.3263,2000.0
2010-10-27 11:10:00,31.68,31.68,31.6,31.6,2700.0,31.3263,31.3263,31.2472,31.2472,2700.0
2010-10-27 11:15:00,31.62,31.66,31.61,31.66,2500.0,31.267,31.3066,31.2571,31.3066,2500.0
2010-10-27 11:20:00,31.66,31.67,31.62,31.67,3300.0,31.3066,31.3165,31.267,31.3165,3300.0
2010-10-27 11:25:00,31.67,31.72,31.62,31.62,3300.0,31.3165,31.3659,31.267,31.267,3300.0
2010-10-27 11:30:00,31.6,31.63,31.58,31.6,3600.0,31.2472,31.2769,31.2275,31.2472,3600.0
2010-10-27 11:35:00,31.6,31.73,31.6,31.71,1700.0,31.2472,31.3758,31.2472,31.356,1700.0
2010-10-27 11:40:00,31.71,31.71,31.7,31.71,1000.0,31.356,31.356,31.3461,31.356,1000.0
2010-10-27 11:45:00,31.69,31.69,31.65,31.69,2700.0,31.3362,31.3362,31.2967,31.3362,2700.0
2010-10-27 11:50:00,31.68,31.71,31.68,31.71,600.0,31.3263,31.356,31.3263,31.356,600.0
2010-10-27 11:55:00,31.69,31.71,31.68,31.69,500.0,31.3362,31.356,31.3263,31.3362,500.0
2010-10-27 12:00:00,31.68,31.68,31.64,31.64,2000.0,31.3263,31.3263,31.2868,31.2868,2000.0
2010-10-27 12:05:00,31.64,31.65,31.64,31.65,2600.0,31.2868,31.2967,31.2868,31.2967,2600.0
2010-10-27 12:10:00,31.69,31.7,31.69,31.7,400.0,31.3362,31.3461,31.3362,31.3461,400.0
2010-10-27 12:15:00,31.7,31.73,31.69,31.72,700.0,31.3461,31.3758,31.3362,31.3659,700.0
2010-10-27 12:20:00,31.69,31.69,31.69,31.69,400.0,31.3362,31.3362,31.3362,31.3362,400.0
2010-10-27 12:25:00,31.69,31.69,31.63,31.65,1800.0,31.3362,31.3362,31.2769,31.2967,1800.0
2010-10-27 12:30:00,31.66,31.66,31.6,31.65,700.0,31.3066,31.3066,31.2472,31.2967,700.0
2010-10-27 12:35:00,31.6,31.62,31.55,31.55,900.0,31.2472,31.267,31.1978,31.1978,900.0
2010-10-27 12:40:00,31.52,31.52,31.39,31.41,2300.0,31.1681,31.1681,31.0396,31.0594,2300.0
2010-10-27 12:45:00,31.37,31.48,31.37,31.47,3900.0,31.0198,31.1286,31.0198,31.1187,3900.0
2010-10-27 12:50:00,31.45,31.54,31.45,31.52,5400.0,31.0989,31.1879,31.0989,31.1681,5400.0
2010-10-27 12:55:00,31.5,31.55,31.5,31.51,8900.0,31.1484,31.1978,31.1484,31.1582,8900.0
2010-10-27 13:00:00,31.53,31.53,31.5,31.5,2700.0,31.178,31.178,31.1484,31.1484,2700.0
2010-10-27 13:05:00,31.5,31.55,31.5,31.52,3600.0,31.1484,31.1978,31.1484,31.1681,3600.0
2010-10-27 13:10:00,31.51,31.52,31.46,31.47,10000.0,31.1582,31.1681,31.1088,31.1187,10000.0
2010-10-27 13:15:00,31.46,31.54,31.44,31.54,6300.0,31.1088,31.1879,31.089,31.1879,6300.0
2010-10-27 13:20:00,31.53,31.57,31.49,31.57,5300.0,31.178,31.2176,31.1385,31.2176,5300.0
2010-10-27 13:25:00,31.57,31.65,31.55,31.58,13000.0,31.2176,31.2967,31.1978,31.2275,13000.0
2010-10-27 13:30:00,31.58,31.61,31.55,31.6,9300.0,31.2275,31.2571,31.1978,31.2472,9300.0
2010-10-27 13:35:00,31.6,31.6,31.58,31.58,700.0,31.2472,31.2472,31.2275,31.2275,700.0
2010-10-27 13:40:00,31.58,31.62,31.58,31.6,5700.0,31.2275,31.267,31.2275,31.2472,5700.0
2010-10-27 13:45:00,31.59,31.59,31.55,31.57,1900.0,31.2374,31.2374,31.1978,31.2176,1900.0
2010-10-27 13:50:00,31.57,31.57,31.5,31.51,4300.0,31.2176,31.2176,31.1484,31.1582,4300.0
2010-10-27 13:55:00,31.51,31.58,31.51,31.58,2200.0,31.1582,31.2275,31.1582,31.2275,2200.0
2010-10-27 14:00:00,31.57,31.57,31.52,31.52,1300.0,31.2176,31.2176,31.1681,31.1681,1300.0
2010-10-27 14:05:00,31.52,31.61,31.52,31.59,1900.0,31.1681,31.2571,31.1681,31.2374,1900.0
2010-10-27 14:10:00,31.57,31.61,31.55,31.55,3300.0,31.2176,31.2571,31.1978,31.1978,3300.0
2010-10-27 14:15:00,31.55,31.55,31.54,31.55,2700.0,31.1978,31.1978,31.1879,31.1978,2700.0
2010-10-27 14:20:00,31.54,31.54,31.49,31.51,5600.0,31.1879,31.1879,31.1385,31.1582,5600.0
2010-10-27 14:25:00,31.54,31.54,31.5,31.5,5600.0,31.1879,31.1879,31.1484,31.1484,5600.0
2010-10-27 14:30:00,31.5,31.5,31.48,31.48,2500.0,31.1484,31.1484,31.1286,31.1286,2500.0
2010-10-27 14:35:00,31.47,31.53,31.46,31.53,4100.0,31.1187,31.178,31.1088,31.178,4100.0
2010-10-27 14:40:00,31.54,31.61,31.54,31.59,2300.0,31.1879,31.2571,31.1879,31.2374,2300.0
2010-10-27 14:45:00,31.59,31.61,31.5,31.51,3700.0,31.2374,31.2571,31.1484,31.1582,3700.0
2010-10-27 14:50:00,31.54,31.54,31.5,31.5,5800.0,31.1879,31.1879,31.1484,31.1484,5800.0
2010-10-27 14:55:00,31.5,31.54,31.5,31.51,7500.0,31.1484,31.1879,31.1484,31.1582,7500.0
2010-10-27 15:00:00,31.51,31.53,31.51,31.52,8000.0,31.1582,31.178,31.1582,31.1681,8000.0
2010-10-27 15:05:00,31.53,31.58,31.5,31.54,35600.0,31.178,31.2275,31.1484,31.1879,35600.0
2010-10-27 15:10:00,31.56,31.56,31.52,31.52,4500.0,31.2077,31.2077,31.1681,31.1681,4500.0
2010-10-27 15:15:00,31.52,31.52,31.49,31.52,5600.0,31.1681,31.1681,31.1385,31.1681,5600.0
2010-10-27 15:20:00,31.51,31.6,31.49,31.6,32700.0,31.1582,31.2472,31.1385,31.2472,32700.0
2010-10-27 15:25:00,31.6,31.63,31.5,31.5,12700.0,31.2472,31.2769,31.1484,31.1484,12700.0
2010-10-27 15:30:00,31.51,31.6,31.51,31.6,4100.0,31.1582,31.2472,31.1582,31.2472,4100.0
2010-10-27 15:35:00,31.58,31.6,31.55,31.57,7200.0,31.2275,31.2472,31.1978,31.2176,7200.0
2010-10-27 15:40:00,31.59,31.59,31.52,31.55,16500.0,31.2374,31.2374,31.1681,31.1978,16500.0
2010-10-27 15:45:00,31.55,31.57,31.52,31.54,9200.0,31.1978,31.2176,31.1681,31.1879,9200.0
2010-10-27 15:50:00,31.53,31.59,31.53,31.56,6800.0,31.178,31.2374,31.178,31.2077,6800.0
2010-10-27 15:55:00,31.57,31.64,31.54,31.62,24400.0,31.2176,31.2868,31.1879,31.267,24400.0
2010-10-28 09:30:00,31.7,32.02,31.44,32.02,7700.0,31.3461,31.6626,31.089,31.6626,7700.0
2010-10-28 09:35:00,31.96,32.03,31.94,32.01,7900.0,31.6032,31.6724,31.5834,31.6527,7900.0
2010-10-28 09:40:00,31.96,32.0,31.71,31.71,1500.0,31.6032,31.6428,31.356,31.356,1500.0
2010-10-28 09:45:00,31.7,31.71,31.55,31.55,3600.0,31.3461,31.356,31.1978,31.1978,3600.0
2010-10-28 09:50:00,31.56,31.56,31.39,31.47,10700.0,31.2077,31.2077,31.0396,31.1187,10700.0
2010-10-28 09:55:00,31.45,31.53,31.44,31.51,9900.0,31.0989,31.178,31.089,31.1582,9900.0
2010-10-28 10:00:00,31.51,31.6,31.51,31.6,1600.0,31.1582,31.2472,31.1582,31.2472,1600.0
2010-10-28 10:05:00,31.6,31.6,31.46,31.58,6700.0,31.2472,31.2472,31.1088,31.2275,6700.0
2010-10-28 10:10:00,31.56,31.57,31.47,31.5,1900.0,31.2077,31.2176,31.1187,31.1484,1900.0
2010-10-28 10:15:00,31.45,31.45,31.32,31.38,5400.0,31.0989,31.0989,30.9704,31.0297,5400.0
2010-10-28 10:20:00,31.32,31.4,31.26,31.4,5600.0,30.9704,31.0495,30.911,31.0495,5600.0
2010-10-28 10:25:00,31.4,31.4,31.29,31.3,2200.0,31.0495,31.0495,30.9407,30.9506,2200.0
2010-10-28 10:30:00,31.26,31.3,31.22,31.28,7400.0,30.911,30.9506,30.8715,30.9308,7400.0
2010-10-28 10:35:00,31.28,31.33,31.22,31.29,3300.0,30.9308,30.9803,30.8715,30.9407,3300.0
2010-10-28 10:40:00,31.29,31.39,31.29,31.35,5500.0,30.9407,31.0396,30.9407,31.0,5500.0
2010-10-28 10:45:00,31.35,31.41,31.29,31.29,9200.0,31.0,31.0594,30.9407,30.9407,9200.0
2010-10-28 10:50:00,31.3,31.33,31.23,31.24,4000.0,30.9506,30.9803,30.8814,30.8913,4000.0
2010-10-28 10:55:00,31.23,31.25,31.16,31.21,5300.0,30.8814,30.9011,30.8122,30.8616,5300.0
2010-10-28 11:00:00,31.18,31.19,31.15,31.18,2200.0,30.8319,30.8418,30.8023,30.8319,2200.0
2010-10-28 11:05:00,31.17,31.2,31.02,31.09,4900.0,30.822,30.8517,30.6737,30.7429,4900.0
2010-10-28 11:10:00,31.13,31.21,31.1,31.1,2500.0,30.7825,30.8616,30.7528,30.7528,2500.0
2010-10-28 11:15:00,31.13,31.17,31.1,31.12,5600.0,30.7825,30.822,30.7528,30.7726,5600.0
2010-10-28 11:20:00,31.11,31.11,31.05,31.08,3200.0,30.7627,30.7627,30.7034,30.733,3200.0
2010-10-28 11:25:00,31.07,31.14,31.03,31.13,3800.0,30.7232,30.7924,30.6836,30.7825,3800.0
2010-10-28 11:30:00,31.1,31.13,31.1,31.13,1500.0,30.7528,30.7825,30.7528,30.7825,1500.0
2010-10-28 11:35:00,31.13,31.16,31.13,31.15,1900.0,30.7825,30.8122,30.7825,30.8023,1900.0
2010-10-28 11:40:00,31.15,31.19,31.15,31.19,2600.0,30.8023,30.8418,30.8023,30.8418,2600.0
2010-10-28 11:45:00,31.18,31.18,31.16,31.16,1500.0,30.8319,30.8319,30.8122,30.8122,1500.0
2010-10-28 11:50:00,31.17,31.19,31.17,31.18,800.0,30.822,30.8418,30.822,30.8319,800.0
2010-10-28 11:55:00,31.17,31.17,31.15,31.16,2000.0,30.822,30.822,30.8023,30.8122,2000.0
2010-10-28 12:00:00,31.15,31.15,31.02,31.08,4800.0,30.8023,30.8023,30.6737,30.733,4800.0
2010-10-28 12:05:00,31.09,31.17,31.09,31.17,1100.0,30.7429,30.822,30.7429,30.822,1100.0
2010-10-28 12:10:00,31.15,31.19,31.14,31.19,2400.0,30.8023,30.8418,30.7924,30.8418,2400.0
2010-10-28 12:15:00,31.19,31.24,31.19,31.24,1800.0,30.8418,30.8913,30.8418,30.8913,1800.0
2010-10-28 12:20:00,31.23,31.27,31.16,31.17,4300.0,30.8814,30.9209,30.8122,30.822,4300.0
2010-10-28 12:25:00,31.17,31.18,31.04,31.08,6400.0,30.822,30.8319,30.6935,30.733,6400.0
2010-10-28 12:30:00,31.08,31.08,31.02,31.06,1200.0,30.733,30.733,30.6737,30.7133,1200.0
2010-10-28 12:35:00,31.07,31.09,31.07,31.09,1200.0,30.7232,30.7429,30.7232,30.7429,1200.0
2010-10-28 12:40:00,31.11,31.17,31.09,31.15,1900.0,30.7627,30.822,30.7429,30.8023,1900.0
2010-10-28 12:45:00,31.15,31.16,31.1,31.11,2500.0,30.8023,30.8122,30.7528,30.7627,2500.0
2010-10-28 12:50:00,31.1,31.14,31.1,31.12,1400.0,30.7528,30.7924,30.7528,30.7726,1400.0
2010-10-28 12:55:00,31.13,31.13,31.05,31.05,6800.0,30.7825,30.7825,30.7034,30.7034,6800.0
2010-10-28 13:00:00,31.03,31.06,31.01,31.06,3500.0,30.6836,30.7133,30.6638,30.7133,3500.0
2010-10-28 13:05:00,31.05,31.08,31.04,31.04,4400.0,30.7034,30.733,30.6935,30.6935,4400.0
2010-10-28 13:10:00,31.04,31.1,31.03,31.08,3000.0,30.6935,30.7528,30.6836,30.733,3000.0
2010-10-28 13:15:00,31.09,31.23,31.09,31.17,6300.0,30.7429,30.8814,30.7429,30.822,6300.0
2010-10-28 13:20:00,31.18,31.21,31.15,31.21,5400.0,30.8319,30.8616,30.8023,30.8616,5400.0
2010-10-28 13:25:00,31.21,31.23,31.21,31.22,1400.0,30.8616,30.8814,30.8616,30.8715,1400.0
2010-10-28 13:30:00,31.22,31.24,31.17,31.17,5600.0,30.8715,30.8913,30.822,30.822,5600.0
2010-10-28 13:35:00,31.16,31.23,31.16,31.21,3600.0,30.8122,30.8814,30.8122,30.8616,3600.0
2010-10-28 13:40:00,31.2,31.2,31.12,31.13,1600.0,30.8517,30.8517,30.7726,30.7825,1600.0
2010-10-28 13:45:00,31.13,31.13,31.03,31.07,2400.0,30.7825,30.7825,30.6836,30.7232,2400.0
2010-10-28 13:50:00,31.07,31.13,31.07,31.1,2300.0,30.7232,30.7825,30.7232,30.7528,2300.0
2010-10-28 13:55:00,31.12,31.13,31.12,31.13,800.0,30.7726,30.7825,30.7726,30.7825,800.0
2010-10-28 14:00:00,31.12,31.13,31.09,31.09,3100.0,30.7726,30.7825,30.7429,30.7429,3100.0
2010-10-28 14:05:00,31.1,31.18,31.1,31.13,5900.0,30.7528,30.8319,30.7528,30.7825,5900.0
2010-10-28 14:10:00,31.14,31.15,31.12,31.13,2000.0,30.7924,30.8023,30.7726,30.7825,2000.0
2010-10-28 14:15:00,31.15,31.15,31.08,31.08,2200.0,30.8023,30.8023,30.733,30.733,2200.0
2010-10-28 14:20:00,31.07,31.13,31.04,31.13,1600.0,30.7232,30.7825,30.6935,30.7825,1600.0
2010-10-28 14:25:00,31.09,31.09,31.01,31.03,4200.0,30.7429,30.7429,30.6638,30.6836,4200.0
2010-10-28 14:30:00,31.04,31.09,31.04,31.09,3800.0,30.6935,30.7429,30.6935,30.7429,3800.0
2010-10-28 14:35:00,31.06,31.07,31.01,31.05,4800.0,30.7133,30.7232,30.6638,30.7034,4800.0
2010-10-28 14:40:00,31.06,31.13,31.04,31.09,4500.0,30.7133,30.7825,30.6935,30.7429,4500.0
2010-10-28 14:45:00,31.1,31.11,31.05,31.11,3400.0,30.7528,30.7627,30.7034,30.7627,3400.0
2010-10-28 14:50:00,31.11,31.12,31.07,31.07,5700.0,30.7627,30.7726,30.7232,30.7232,5700.0
2010-10-28 14:55:00,31.06,31.12,31.06,31.09,3300.0,30.7133,30.7726,30.7133,30.7429,3300.0
2010-10-28 15:00:00,31.08,31.12,31.08,31.12,3000.0,30.733,30.7726,30.733,30.7726,3000.0
2010-10-28 15:05:00,31.12,31.21,31.12,31.16,6800.0,30.7726,30.8616,30.7726,30.8122,6800.0
2010-10-28 15:10:00,31.15,31.15,31.05,31.05,4300.0,30.8023,30.8023,30.7034,30.7034,4300.0
2010-10-28 15:15:00,31.07,31.08,31.04,31.08,4300.0,30.7232,30.733,30.6935,30.733,4300.0
2010-10-28 15:20:00,31.08,31.08,31.01,31.01,7400.0,30.733,30.733,30.6638,30.6638,7400.0
2010-10-28 15:25:00,31.01,31.05,31.01,31.05,9800.0,30.6638,30.7034,30.6638,30.7034,9800.0
2010-10-28 15:30:00,31.05,31.18,31.04,31.16,8700.0,30.7034,30.8319,30.6935,30.8122,8700.0
2010-10-28 15:35:00,31.16,31.24,31.16,31.22,3600.0,30.8122,30.8913,30.8122,30.8715,3600.0
2010-10-28 15:40:00,31.2,31.26,31.15,31.2,4600.0,30.8517,30.911,30.8023,30.8517,4600.0
2010-10-28 15:45:00,31.2,31.21,31.15,31.19,7400.0,30.8517,30.8616,30.8023,30.8418,7400.0
2010-10-28 15:50:00,31.18,31.22,31.13,31.17,9800.0,30.8319,30.8715,30.7825,30.822,9800.0
2010-10-28 15:55:00,31.17,31.19,31.11,31.17,16100.0,30.822,30.8418,30.7627,30.822,16100.0
2010-10-29 09:30:00,31.0,31.01,30.95,30.97,4200.0,30.6539,30.6638,30.6045,30.6243,4200.0
2010-10-29 09:35:00,30.94,30.94,30.77,30.89,5000.0,30.5946,30.5946,30.4265,30.5452,5000.0
2010-10-29 09:40:00,30.84,30.89,30.81,30.81,2900.0,30.4957,30.5452,30.4661,30.4661,2900.0
2010-10-29 09:45:00,30.81,30.89,30.76,30.88,8300.0,30.4661,30.5452,30.4166,30.5353,8300.0
2010-10-29 09:50:00,30.88,30.97,30.81,30.85,9100.0,30.5353,30.6243,30.4661,30.5056,9100.0
2010-10-29 09:55:00,30.82,30.82,30.81,30.81,200.0,30.4759,30.4759,30.4661,30.4661,200.0
2010-10-29 10:00:00,30.82,30.85,30.8,30.85,3600.0,30.4759,30.5056,30.4562,30.5056,3600.0
2010-10-29 10:05:00,30.86,31.05,30.84,31.03,5900.0,30.5155,30.7034,30.4957,30.6836,5900.0
2010-10-29 10:10:00,31.02,31.02,30.99,30.99,3700.0,30.6737,30.6737,30.6441,30.6441,3700.0
2010-10-29 10:15:00,31.01,31.06,31.01,31.06,3900.0,30.6638,30.7133,30.6638,30.7133,3900.0
2010-10-29 10:20:00,31.08,31.09,31.0,31.0,3100.0,30.733,30.7429,30.6539,30.6539,3100.0
2010-10-29 10:25:00,31.07,31.21,31.07,31.17,6000.0,30.7232,30.8616,30.7232,30.822,6000.0
2010-10-29 10:30:00,31.14,31.14,31.07,31.07,1500.0,30.7924,30.7924,30.7232,30.7232,1500.0
2010-10-29 10:35:00,31.02,31.06,31.02,31.03,1200.0,30.6737,30.7133,30.6737,30.6836,1200.0
2010-10-29 10:40:00,31.0,31.0,30.91,30.93,4200.0,30.6539,30.6539,30.5649,30.5847,4200.0
2010-10-29 10:45:00,30.9,30.9,30.87,30.9,700.0,30.5551,30.5551,30.5254,30.5551,700.0
2010-10-29 10:50:00,30.91,30.91,30.76,30.77,3000.0,30.5649,30.5649,30.4166,30.4265,3000.0
2010-10-29 10:55:00,30.76,30.86,30.76,30.86,3700.0,30.4166,30.5155,30.4166,30.5155,3700.0
2010-10-29 11:00:00,30.87,30.93,30.83,30.83,3300.0,30.5254,30.5847,30.4858,30.4858,3300.0
2010-10-29 11:05:00,30.87,30.96,30.87,30.94,2200.0,30.5254,30.6144,30.5254,30.5946,2200.0
2010-10-29 11:10:00,30.92,30.94,30.85,30.89,3000.0,30.5748,30.5946,30.5056,30.5452,3000.0
2010-10-29 11:15:00,30.87,30.87,30.81,30.83,1000.0,30.5254,30.5254,30.4661,30.4858,1000.0
2010-10-29 11:20:00,30.84,30.84,30.76,30.79,1200.0,30.4957,30.4957,30.4166,30.4463,1200.0
2010-10-29 11:25:00,30.79,30.84,30.79,30.84,1900.0,30.4463,30.4957,30.4463,30.4957,1900.0
2010-10-29 11:30:00,30.86,30.87,30.76,30.76,1600.0,30.5155,30.5254,30.4166,30.4166,1600.0
2010-10-29 11:35:00,30.76,30.82,30.76,30.82,2800.0,30.4166,30.4759,30.4166,30.4759,2800.0
2010-10-29 11:40:00,30.83,30.88,30.79,30.88,1100.0,30.4858,30.5353,30.4463,30.5353,1100.0
2010-10-29 11:45:00,30.86,30.86,30.81,30.85,3800.0,30.5155,30.5155,30.4661,30.5056,3800.0
2010-10-29 11:50:00,30.86,30.94,30.85,30.93,5900.0,30.5155,30.5946,30.5056,30.5847,5900.0
2010-10-29 11:55:00,30.96,31.0,30.94,30.96,3200.0,30.6144,30.6539,30.5946,30.6144,3200.0
2010-10-29 12:00:00,30.97,31.0,30.97,30.97,1700.0,30.6243,30.6539,30.6243,30.6243,1700.0
2010-10-29 12:05:00,31.0,31.01,30.93,30.93,2500.0,30.6539,30.6638,30.5847,30.5847,2500.0
2010-10-29 12:10:00,30.95,30.95,30.86,30.86,3200.0,30.6045,30.6045,30.5155,30.5155,3200.0
2010-10-29 12:15:00,30.86,30.93,30.86,30.91,2300.0,30.5155,30.5847,30.5155,30.5649,2300.0
2010-10-29 12:20:00,30.93,30.97,30.91,30.96,1900.0,30.5847,30.6243,30.5649,30.6144,1900.0
2010-10-29 12:25:00,30.96,30.97,30.92,30.96,900.0,30.6144,30.6243,30.5748,30.6144,900.0
2010-10-29 12:30:00,30.92,30.95,30.91,30.95,3500.0,30.5748,30.6045,30.5649,30.6045,3500.0
2010-10-29 12:35:00,30.95,30.97,30.88,30.89,2500.0,30.6045,30.6243,30.5353,30.5452,2500.0
2010-10-29 12:40:00,30.9,30.91,30.89,30.89,2000.0,30.5551,30.5649,30.5452,30.5452,2000.0
2010-10-29 12:45:00,30.9,30.93,30.85,30.9,4400.0,30.5551,30.5847,30.5056,30.5551,4400.0
2010-10-29 12:50:00,30.92,30.98,30.87,30.98,2200.0,30.5748,30.6342,30.5254,30.6342,2200.0
2010-10-29 12:55:00,30.97,31.02,30.97,31.02,1200.0,30.6243,30.6737,30.6243,30.6737,1200.0
2010-10-29 13:00:00,31.01,31.03,31.0,31.0,2400.0,30.6638,30.6836,30.6539,30.6539,2400.0
2010-10-29 13:05:00,30.93,30.96,30.93,30.94,1800.0,30.5847,30.6144,30.5847,30.5946,1800.0
2010-10-29 13:10:00,30.94,30.94,30.92,30.93,2100.0,30.5946,30.5946,30.5748,30.5847,2100.0
2010-10-29 13:15:00,30.96,31.01,30.92,31.01,3600.0,30.6144,30.6638,30.5748,30.6638,3600.0
2010-10-29 13:20:00,31.02,31.03,31.01,31.03,1400.0,30.6737,30.6836,30.6638,30.6836,1400.0
2010-10-29 13:25:00,31.05,31.08,31.05,31.07,3400.0,30.7034,30.733,30.7034,30.7232,3400.0
2010-10-29 13:30:00,31.1,31.13,31.09,31.11,900.0,30.7528,30.7825,30.7429,30.7627,900.0
2010-10-29 13:35:00,31.11,31.12,31.06,31.06,5500.0,30.7627,30.7726,30.7133,30.7133,5500.0
2010-10-29 13:40:00,31.06,31.06,30.97,31.0,2900.0,30.7133,30.7133,30.6243,30.6539,2900.0
2010-10-29 13:45:00,31.0,31.03,31.0,31.02,1200.0,30.6539,30.6836,30.6539,30.6737,1200.0
2010-10-29 13:50:00,31.02,31.04,30.98,31.01,5800.0,30.6737,30.6935,30.6342,30.6638,5800.0
2010-10-29 13:55:00,31.01,31.01,30.97,31.0,2500.0,30.6638,30.6638,30.6243,30.6539,2500.0
2010-10-29 14:00:00,31.0,31.02,30.99,31.02,9700.0,30.6539,30.6737,30.6441,30.6737,9700.0
2010-10-29 14:05:00,31.02,31.03,31.01,31.03,1500.0,30.6737,30.6836,30.6638,30.6836,1500.0
2010-10-29 14:10:00,31.04,31.05,31.03,31.05,1300.0,30.6935,30.7034,30.6836,30.7034,1300.0
2010-10-29 14:15:00,31.04,31.05,31.01,31.02,2400.0,30.6935,30.7034,30.6638,30.6737,2400.0
2010-10-29 14:20:00,31.02,31.05,31.01,31.03,5900.0,30.6737,30.7034,30.6638,30.6836,5900.0
2010-10-29 14:25:00,31.02,31.04,31.02,31.03,4000.0,30.6737,30.6935,30.6737,30.6836,4000.0
2010-10-29 14:30:00,31.02,31.04,31.0,31.0,5900.0,30.6737,30.6935,30.6539,30.6539,5900.0
2010-10-29 14:35:00,31.02,31.06,31.01,31.05,6400.0,30.6737,30.7133,30.6638,30.7034,6400.0
2010-10-29 14:40:00,31.05,31.05,31.01,31.03,1800.0,30.7034,30.7034,30.6638,30.6836,1800.0
2010-10-29 14:45:00,31.05,31.05,31.0,31.01,2600.0,30.7034,30.7034,30.6539,30.6638,2600.0
2010-10-29 14:50:00,31.01,31.01,30.96,30.96,1200.0,30.6638,30.6638,30.6144,30.6144,1200.0
2010-10-29 14:55:00,30.95,30.98,30.93,30.98,2800.0,30.6045,30.6342,30.5847,30.6342,2800.0
2010-10-29 15:00:00,30.97,31.02,30.97,31.02,3100.0,30.6243,30.6737,30.6243,30.6737,3100.0
2010-10-29 15:05:00,31.02,31.03,30.99,31.01,2100.0,30.6737,30.6836,30.6441,30.6638,2100.0
2010-10-29 15:10:00,31.01,31.01,30.94,30.96,4200.0,30.6638,30.6638,30.5946,30.6144,4200.0
2010-10-29 15:15:00,30.96,30.99,30.92,30.98,2200.0,30.6144,30.6441,30.5748,30.6342,2200.0
2010-10-29 15:20:00,30.97,30.99,30.96,30.98,2700.0,30.6243,30.6441,30.6144,30.6342,2700.0
2010-10-29 15:25:00,30.99,31.01,30.99,31.0,3500.0,30.6441,30.6638,30.6441,30.6539,3500.0
2010-10-29 15:30:00,30.99,31.01,30.97,30.99,2500.0,30.6441,30.6638,30.6243,30.6441,2500.0
2010-10-29 15:35:00,31.0,31.0,30.93,30.98,13500.0,30.6539,30.6539,30.5847,30.6342,13500.0
2010-10-29 15:40:00,30.98,31.0,30.94,30.94,7400.0,30.6342,30.6539,30.5946,30.5946,7400.0
2010-10-29 15:45:00,30.94,30.97,30.9,30.94,5200.0,30.5946,30.6243,30.5551,30.5946,5200.0
2010-10-29 15:50:00,30.92,30.95,30.88,30.9,10200.0,30.5748,30.6045,30.5353,30.5551,10200.0
2010-10-29 15:55:00,30.9,30.9,30.68,30.69,77700.0,30.5551,30.5551,30.3375,30.3474,77700.0
2010-11-01 09:30:00,30.68,31.36,30.51,30.89,32200.0,30.3375,31.0099,30.1694,30.5452,32200.0
2010-11-01 09:35:00,30.89,30.89,30.65,30.7,12300.0,30.5452,30.5452,30.3078,30.3573,12300.0
2010-11-01 09:40:00,30.72,30.75,30.53,30.53,11100.0,30.3771,30.4067,30.1892,30.1892,11100.0
2010-11-01 09:45:00,30.52,30.56,30.4,30.54,13800.0,30.1793,30.2189,30.0606,30.1991,13800.0
2010-11-01 09:50:00,30.56,30.67,30.46,30.46,12400.0,30.2189,30.3276,30.12,30.12,12400.0
2010-11-01 09:55:00,30.45,30.59,30.45,30.51,5500.0,30.1101,30.2485,30.1101,30.1694,5500.0
2010-11-01 10:00:00,30.57,30.74,30.57,30.72,7700.0,30.2287,30.3968,30.2287,30.3771,7700.0
2010-11-01 10:05:00,30.73,30.92,30.71,30.89,32200.0,30.387,30.5748,30.3672,30.5452,32200.0
2010-11-01 10:10:00,30.89,31.04,30.85,30.99,14200.0,30.5452,30.6935,30.5056,30.6441,14200.0
2010-11-01 10:15:00,31.0,31.11,30.94,30.96,12400.0,30.6539,30.7627,30.5946,30.6144,12400.0
2010-11-01 10:20:00,30.96,30.96,30.84,30.89,6200.0,30.6144,30.6144,30.4957,30.5452,6200.0
2010-11-01 10:25:00,30.88,30.91,30.83,30.91,3000.0,30.5353,30.5649,30.4858,30.5649,3000.0
2010-11-01 10:30:00,30.95,31.03,30.87,30.87,6800.0,30.6045,30.6836,30.5254,30.5254,6800.0
2010-11-01 10:35:00,30.85,30.96,30.85,30.89,8700.0,30.5056,30.6144,30.5056,30.5452,8700.0
2010-11-01 10:40:00,30.91,31.03,30.91,31.03,6200.0,30.5649,30.6836,30.5649,30.6836,6200.0
2010-11-01 10:45:00,31.04,31.24,31.04,31.23,6100.0,30.6935,30.8913,30.6935,30.8814,6100.0
2010-11-01 10:50:00,31.27,31.27,31.06,31.06,12900.0,30.9209,30.9209,30.7133,30.7133,12900.0
2010-11-01 10:55:00,31.05,31.07,30.95,30.95,6000.0,30.7034,30.7232,30.6045,30.6045,6000.0
2010-11-01 11:00:00,30.89,30.89,30.74,30.84,12000.0,30.5452,30.5452,30.3968,30.4957,12000.0
2010-11-01 11:05:00,30.8,30.82,30.71,30.75,32100.0,30.4562,30.4759,30.3672,30.4067,32100.0
2010-11-01 11:10:00,30.76,30.86,30.76,30.86,1800.0,30.4166,30.5155,30.4166,30.5155,1800.0
2010-11-01 11:15:00,30.87,30.87,30.73,30.81,9800.0,30.5254,30.5254,30.387,30.4661,9800.0
2010-11-01 11:20:00,30.84,30.84,30.74,30.79,8000.0,30.4957,30.4957,30.3968,30.4463,8000.0
2010-11-01 11:25:00,30.79,30.83,30.73,30.79,5500.0,30.4463,30.4858,30.387,30.4463,5500.0
2010-11-01 11:30:00,30.77,30.77,30.68,30.72,4800.0,30.4265,30.4265,30.3375,30.3771,4800.0
2010-11-01 11:35:00,30.69,30.71,30.55,30.58,8100.0,30.3474,30.3672,30.209,30.2386,8100.0
2010-11-01 11:40:00,30.59,30.59,30.44,30.49,4400.0,30.2485,30.2485,30.1002,30.1496,4400.0
2010-11-01 11:45:00,30.49,30.65,30.48,30.65,2300.0,30.1496,30.3078,30.1397,30.3078,2300.0
2010-11-01 11:50:00,30.64,30.68,30.58,30.61,4300.0,30.298,30.3375,30.2386,30.2683,4300.0
2010-11-01 11:55:00,30.61,30.66,30.57,30.66,3200.0,30.2683,30.3177,30.2287,30.3177,3200.0
2010-11-01 12:00:00,30.69,30.77,30.69,30.69,4700.0,30.3474,30.4265,30.3474,30.3474,4700.0
2010-11-01 12:05:00,30.68,30.68,30.6,30.61,1600.0,30.3375,30.3375,30.2584,30.2683,1600.0
2010-11-01 12:10:00,30.6,30.6,30.41,30.42,9500.0,30.2584,30.2584,30.0705,30.0804,9500.0
2010-11-01 12:15:00,30.45,30.5,30.45,30.5,800.0,30.1101,30.1595,30.1101,30.1595,800.0
2010-11-01 12:20:00,30.5,30.55,30.49,30.55,700.0,30.1595,30.209,30.1496,30.209,700.0
2010-11-01 12:25:00,30.58,30.58,30.46,30.49,3800.0,30.2386,30.2386,30.12,30.1496,3800.0
2010-11-01 12:30:00,30.52,30.52,30.43,30.48,2500.0,30.1793,30.1793,30.0903,30.1397,2500.0
2010-11-01 12:35:00,30.51,30.51,30.47,30.48,4000.0,30.1694,30.1694,30.1299,30.1397,4000.0
2010-11-01 12:40:00,30.47,30.5,30.45,30.49,1100.0,30.1299,30.1595,30.1101,30.1496,1100.0
2010-11-01 12:45:00,30.5,30.55,30.39,30.41,5900.0,30.1595,30.209,30.0508,30.0705,5900.0
2010-11-01 12:50:00,30.41,30.41,30.27,30.3,5400.0,30.0705,30.0705,29.9321,29.9618,5400.0
2010-11-01 12:55:00,30.32,30.33,30.28,30.32,4100.0,29.9815,29.9914,29.942,29.9815,4100.0
2010-11-01 13:00:00,30.29,30.37,30.28,30.29,2800.0,29.9519,30.031,29.942,29.9519,2800.0
2010-11-01 13:05:00,30.28,30.32,30.26,30.32,4900.0,29.942,29.9815,29.9222,29.9815,4900.0
2010-11-01 13:10:00,30.32,30.41,30.32,30.4,1300.0,29.9815,30.0705,29.9815,30.0606,1300.0
2010-11-01 13:15:00,30.4,30.4,30.28,30.33,5500.0,30.0606,30.0606,29.942,29.9914,5500.0
2010-11-01 13:20:00,30.32,30.32,30.28,30.28,1200.0,29.9815,29.9815,29.942,29.942,1200.0
2010-11-01 13:25:00,30.29,30.29,30.25,30.27,1100.0,29.9519,29.9519,29.9123,29.9321,1100.0
2010-11-01 13:30:00,30.31,30.37,30.3,30.34,5200.0,29.9716,30.031,29.9618,30.0013,5200.0
2010-11-01 13:35:00,30.35,30.35,30.27,30.35,6000.0,30.0112,30.0112,29.9321,30.0112,6000.0
2010-11-01 13:40:00,30.34,30.36,30.32,30.32,900.0,30.0013,30.0211,29.9815,29.9815,900.0
2010-11-01 13:45:00,30.34,30.4,30.34,30.4,1200.0,30.0013,30.0606,30.0013,30.0606,1200.0
2010-11-01 13:50:00,30.4,30.43,30.37,30.4,4100.0,30.0606,30.0903,30.031,30.0606,4100.0
2010-11-01 13:55:00,30.41,30.41,30.35,30.35,2400.0,30.0705,30.0705,30.0112,30.0112,2400.0
2010-11-01 14:00:00,30.35,30.4,30.31,30.33,3400.0,30.0112,30.0606,29.9716,29.9914,3400.0
2010-11-01 14:05:00,30.32,30.35,30.32,30.35,7000.0,29.9815,30.0112,29.9815,30.0112,7000.0
2010-11-01 14:10:00,30.34,30.35,30.3,30.3,5600.0,30.0013,30.0112,29.9618,29.9618,5600.0
2010-11-01 14:15:00,30.29,30.35,30.26,30.31,7700.0,29.9519,30.0112,29.9222,29.9716,7700.0
2010-11-01 14:20:00,30.31,30.35,30.3,30.32,7100.0,29.9716,30.0112,29.9618,29.9815,7100.0
2010-11-01 14:25:00,30.32,30.32,30.28,30.29,4000.0,29.9815,29.9815,29.942,29.9519,4000.0
2010-11-01 14:30:00,30.28,30.29,30.22,30.29,3400.0,29.942,29.9519,29.8826,29.9519,3400.0
2010-11-01 14:35:00,30.33,30.33,30.21,30.21,5800.0,29.9914,29.9914,29.8728,29.8728,5800.0
2010-11-01 14:40:00,30.22,30.22,30.11,30.2,5700.0,29.8826,29.8826,29.7739,29.8629,5700.0
2010-11-01 14:45:00,30.22,30.24,30.12,30.12,4900.0,29.8826,29.9024,29.7838,29.7838,4900.0
2010-11-01 14:50:00,30.13,30.19,30.1,30.16,6900.0,29.7937,29.853,29.764,29.8233,6900.0
2010-11-01 14:55:00,30.15,30.16,30.11,30.14,4800.0,29.8134,29.8233,29.7739,29.8035,4800.0
2010-11-01 15:00:00,30.14,30.29,30.14,30.2,13200.0,29.8035,29.9519,29.8035,29.8629,13200.0
2010-11-01 15:05:00,30.21,30.22,30.03,30.12,7500.0,29.8728,29.8826,29.6948,29.7838,7500.0
2010-11-01 15:10:00,30.16,30.16,30.01,30.02,10200.0,29.8233,29.8233,29.675,29.6849,10200.0
2010-11-01 15:15:00,30.01,30.12,30.01,30.11,3800.0,29.675,29.7838,29.675,29.7739,3800.0
2010-11-01 15:20:00,30.11,30.17,30.02,30.17,7800.0,29.7739,29.8332,29.6849,29.8332,7800.0
2010-11-01 15:25:00,30.18,30.24,30.17,30.18,5200.0,29.8431,29.9024,29.8332,29.8431,5200.0
2010-11-01 15:30:00,30.18,30.23,30.15,30.2,7200.0,29.8431,29.8925,29.8134,29.8629,7200.0
2010-11-01 15:35:00,30.2,30.28,30.18,30.18,6900.0,29.8629,29.942,29.8431,29.8431,6900.0
2010-11-01 15:40:00,30.17,30.25,30.16,30.24,6100.0,29.8332,29.9123,29.8233,29.9024,6100.0
2010-11-01 15:45:00,30.24,30.36,30.24,30.36,7100.0,29.9024,30.0211,29.9024,30.0211,7100.0
2010-11-01 15:50:00,30.36,30.44,30.32,30.44,9400.0,30.0211,30.1002,29.9815,30.1002,9400.0
2010-11-01 15:55:00,30.45,30.46,30.39,30.42,10600.0,30.1101,30.12,30.0508,30.0804,10600.0
2010-11-02 09:30:00,30.85,30.91,30.72,30.74,13000.0,30.5056,30.5649,30.3771,30.3968,13000.0
2010-11-02 09:35:00,30.73,30.85,30.73,30.81,8900.0,30.387,30.5056,30.387,30.4661,8900.0
2010-11-02 09:40:00,30.85,30.91,30.76,30.84,5500.0,30.5056,30.5649,30.4166,30.4957,5500.0
2010-11-02 09:45:00,30.88,30.91,30.85,30.88,2500.0,30.5353,30.5649,30.5056,30.5353,2500.0
2010-11-02 09:50:00,30.85,30.96,30.83,30.83,3400.0,30.5056,30.6144,30.4858,30.4858,3400.0
2010-11-02 09:55:00,30.85,30.91,30.77,30.77,5300.0,30.5056,30.5649,30.4265,30.4265,5300.0
2010-11-02 10:00:00,30.74,30.78,30.72,30.74,2500.0,30.3968,30.4364,30.3771,30.3968,2500.0
2010-11-02 10:05:00,30.72,30.76,30.6,30.76,6200.0,30.3771,30.4166,30.2584,30.4166,6200.0
2010-11-02 10:10:00,30.73,30.75,30.47,30.49,7700.0,30.387,30.4067,30.1299,30.1496,7700.0
2010-11-02 10:15:00,30.51,30.57,30.49,30.54,1300.0,30.1694,30.2287,30.1496,30.1991,1300.0
2010-11-02 10:20:00,30.52,30.55,30.44,30.45,2500.0,30.1793,30.209,30.1002,30.1101,2500.0
2010-11-02 10:25:00,30.43,30.45,30.38,30.38,8700.0,30.0903,30.1101,30.0409,30.0409,8700.0
2010-11-02 10:30:00,30.38,30.38,30.19,30.19,5400.0,30.0409,30.0409,29.853,29.853,5400.0
2010-11-02 10:35:00,30.16,30.22,30.09,30.22,7300.0,29.8233,29.8826,29.7541,29.8826,7300.0
2010-11-02 10:40:00,30.22,30.25,30.2,30.24,3700.0,29.8826,29.9123,29.8629,29.9024,3700.0
2010-11-02 10:45:00,30.22,30.23,30.17,30.18,2200.0,29.8826,29.8925,29.8332,29.8431,2200.0
2010-11-02 10:50:00,30.19,30.26,30.19,30.26,2500.0,29.853,29.9222,29.853,29.9222,2500.0
2010-11-02 10:55:00,30.27,30.34,30.2,30.34,5300.0,29.9321,30.0013,29.8629,30.0013,5300.0
2010-11-02 11:00:00,30.32,30.43,30.32,30.42,1700.0,29.9815,30.0903,29.9815,30.0804,1700.0
2010-11-02 11:05:00,30.41,30.47,30.38,30.47,4600.0,30.0705,30.1299,30.0409,30.1299,4600.0
2010-11-02 11:10:00,30.48,30.5,30.42,30.43,4200.0,30.1397,30.1595,30.0804,30.0903,4200.0
2010-11-02 11:15:00,30.45,30.47,30.41,30.47,2100.0,30.1101,30.1299,30.0705,30.1299,2100.0
2010-11-02 11:20:00,30.47,30.47,30.43,30.45,3400.0,30.1299,30.1299,30.0903,30.1101,3400.0
2010-11-02 11:25:00,30.45,30.46,30.45,30.45,800.0,30.1101,30.12,30.1101,30.1101,800.0
2010-11-02 11:30:00,30.44,30.48,30.44,30.48,2600.0,30.1002,30.1397,30.1002,30.1397,2600.0
2010-11-02 11:35:00,30.49,30.49,30.43,30.44,1800.0,30.1496,30.1496,30.0903,30.1002,1800.0
2010-11-02 11:40:00,30.45,30.45,30.36,30.36,3000.0,30.1101,30.1101,30.0211,30.0211,3000.0
2010-11-02 11:45:00,30.38,30.39,30.37,30.39,1700.0,30.0409,30.0508,30.031,30.0508,1700.0
2010-11-02 11:50:00,30.38,30.39,30.35,30.37,1900.0,30.0409,30.0508,30.0112,30.031,1900.0
2010-11-02 11:55:00,30.37,30.43,30.34,30.42,2900.0,30.031,30.0903,30.0013,30.0804,2900.0
2010-11-02 12:00:00,30.4,30.4,30.31,30.37,2300.0,30.0606,30.0606,29.9716,30.031,2300.0
2010-11-02 12:05:00,30.37,30.37,30.34,30.35,1100.0,30.031,30.031,30.0013,30.0112,1100.0
2010-11-02 12:10:00,30.33,30.33,30.29,30.32,900.0,29.9914,29.9914,29.9519,29.9815,900.0
2010-11-02 12:15:00,30.31,30.42,30.3,30.42,1700.0,29.9716,30.0804,29.9618,30.0804,1700.0
2010-11-02 12:20:00,30.42,30.42,30.4,30.41,400.0,30.0804,30.0804,30.0606,30.0705,400.0
2010-11-02 12:25:00,30.39,30.44,30.33,30.44,2200.0,30.0508,30.1002,29.9914,30.1002,2200.0
2010-11-02 12:30:00,30.42,30.44,30.37,30.37,1700.0,30.0804,30.1002,30.031,30.031,1700.0
2010-11-02 12:35:00,30.45,30.47,30.42,30.43,2000.0,30.1101,30.1299,30.0804,30.0903,2000.0
2010-11-02 12:40:00,30.46,30.51,30.46,30.51,1400.0,30.12,30.1694,30.12,30.1694,1400.0
2010-11-02 12:45:00,30.55,30.62,30.55,30.62,1400.0,30.209,30.2782,30.209,30.2782,1400.0
2010-11-02 12:50:00,30.6,30.62,30.54,30.56,1100.0,30.2584,30.2782,30.1991,30.2189,1100.0
2010-11-02 12:55:00,30.59,30.59,30.55,30.55,1200.0,30.2485,30.2485,30.209,30.209,1200.0
2010-11-02 13:00:00,30.53,30.64,30.51,30.64,2000.0,30.1892,30.298,30.1694,30.298,2000.0
2010-11-02 13:05:00,30.58,30.62,30.58,30.6,1100.0,30.2386,30.2782,30.2386,30.2584,1100.0
2010-11-02 13:10:00,30.62,30.62,30.56,30.56,1000.0,30.2782,30.2782,30.2189,30.2189,1000.0
2010-11-02 13:15:00,30.56,30.59,30.53,30.55,2300.0,30.2189,30.2485,30.1892,30.209,2300.0
2010-11-02 13:20:00,30.58,30.66,30.58,30.66,1700.0,30.2386,30.3177,30.2386,30.3177,1700.0
2010-11-02 13:25:00,30.66,30.68,30.63,30.63,3500.0,30.3177,30.3375,30.2881,30.2881,3500.0
2010-11-02 13:30:00,30.66,30.67,30.63,30.63,1800.0,30.3177,30.3276,30.2881,30.2881,1800.0
2010-11-02 13:35:00,30.63,30.72,30.63,30.72,1700.0,30.2881,30.3771,30.2881,30.3771,1700.0
2010-11-02 13:40:00,30.72,30.85,30.72,30.84,2200.0,30.3771,30.5056,30.3771,30.4957,2200.0
2010-11-02 13:45:00,30.84,30.86,30.82,30.83,3100.0,30.4957,30.5155,30.4759,30.4858,3100.0
2010-11-02 13:50:00,30.85,30.89,30.85,30.89,1600.0,30.5056,30.5452,30.5056,30.5452,1600.0
2010-11-02 13:55:00,30.9,30.92,30.9,30.92,1900.0,30.5551,30.5748,30.5551,30.5748,1900.0
2010-11-02 14:00:00,30.92,31.01,30.92,30.99,1500.0,30.5748,30.6638,30.5748,30.6441,1500.0
2010-11-02 14:05:00,30.98,31.0,30.93,30.93,2400.0,30.6342,30.6539,30.5847,30.5847,2400.0
2010-11-02 14:10:00,30.95,30.95,30.83,30.83,1700.0,30.6045,30.6045,30.4858,30.4858,1700.0
2010-11-02 14:15:00,30.83,30.89,30.67,30.67,4300.0,30.4858,30.5452,30.3276,30.3276,4300.0
2010-11-02 14:20:00,30.72,30.73,30.69,30.69,2400.0,30.3771,30.387,30.3474,30.3474,2400.0
2010-11-02 14:25:00,30.7,30.76,30.68,30.76,1000.0,30.3573,30.4166,30.3375,30.4166,1000.0
2010-11-02 14:30:00,30.72,30.72,30.68,30.68,1000.0,30.3771,30.3771,30.3375,30.3375,1000.0
2010-11-02 14:35:00,30.68,30.69,30.65,30.65,3400.0,30.3375,30.3474,30.3078,30.3078,3400.0
2010-11-02 14:40:00,30.66,30.68,30.6,30.62,6600.0,30.3177,30.3375,30.2584,30.2782,6600.0
2010-11-02 14:45:00,30.63,30.65,30.62,30.62,2200.0,30.2881,30.3078,30.2782,30.2782,2200.0
2010-11-02 14:50:00,30.61,30.64,30.59,30.63,3000.0,30.2683,30.298,30.2485,30.2881,3000.0
2010-11-02 14:55:00,30.6,30.63,30.6,30.6,4900.0,30.2584,30.2881,30.2584,30.2584,4900.0
2010-11-02 15:00:00,30.6,30.63,30.58,30.58,8000.0,30.2584,30.2881,30.2386,30.2386,8000.0
2010-11-02 15:05:00,30.6,30.6,30.57,30.57,2200.0,30.2584,30.2584,30.2287,30.2287,2200.0
2010-11-02 15:10:00,30.57,30.64,30.56,30.64,2700.0,30.2287,30.298,30.2189,30.298,2700.0
2010-11-02 15:15:00,30.63,30.7,30.63,30.7,2000.0,30.2881,30.3573,30.2881,30.3573,2000.0
2010-11-02 15:20:00,30.72,30.74,30.7,30.74,5800.0,30.3771,30.3968,30.3573,30.3968,5800.0
2010-11-02 15:25:00,30.72,30.78,30.72,30.76,2500.0,30.3771,30.4364,30.3771,30.4166,2500.0
2010-11-02 15:30:00,30.76,30.76,30.68,30.74,6600.0,30.4166,30.4166,30.3375,30.3968,6600.0
2010-11-02 15:35:00,30.74,30.77,30.74,30.77,2900.0,30.3968,30.4265,30.3968,30.4265,2900.0
2010-11-02 15:40:00,30.76,30.76,30.72,30.72,4500.0,30.4166,30.4166,30.3771,30.3771,4500.0
2010-11-02 15:45:00,30.69,30.82,30.69,30.75,4800.0,30.3474,30.4759,30.3474,30.4067,4800.0
2010-11-02 15:50:00,30.78,30.83,30.76,30.78,6900.0,30.4364,30.4858,30.4166,30.4364,6900.0
2010-11-02 15:55:00,30.77,30.79,30.7,30.79,18500.0,30.4265,30.4463,30.3573,30.4463,18500.0
2010-11-03 09:30:00,30.85,30.89,30.85,30.89,1000.0,30.5056,30.5452,30.5056,30.5452,1000.0
2010-11-03 09:35:00,30.86,30.92,30.8,30.83,2000.0,30.5155,30.5748,30.4562,30.4858,2000.0
2010-11-03 09:40:00,30.84,30.92,30.8,30.84,1100.0,30.4957,30.5748,30.4562,30.4957,1100.0
2010-11-03 09:45:00,30.84,30.9,30.84,30.87,1000.0,30.4957,30.5551,30.4957,30.5254,1000.0
2010-11-03 09:50:00,30.96,31.03,30.84,30.95,12600.0,30.6144,30.6836,30.4957,30.6045,12600.0
2010-11-03 09:55:00,30.94,31.13,30.94,31.01,5500.0,30.5946,30.7825,30.5946,30.6638,5500.0
2010-11-03 10:00:00,31.06,31.17,31.01,31.17,3500.0,30.7133,30.822,30.6638,30.822,3500.0
2010-11-03 10:05:00,31.16,31.18,31.11,31.18,1200.0,30.8122,30.8319,30.7627,30.8319,1200.0
2010-11-03 10:10:00,31.19,31.29,31.19,31.28,5300.0,30.8418,30.9407,30.8418,30.9308,5300.0
2010-11-03 10:15:00,31.29,31.34,31.27,31.34,2400.0,30.9407,30.9901,30.9209,30.9901,2400.0
2010-11-03 10:20:00,31.31,31.33,31.29,31.3,2500.0,30.9605,30.9803,30.9407,30.9506,2500.0
2010-11-03 10:25:00,31.29,31.47,31.29,31.41,6900.0,30.9407,31.1187,30.9407,31.0594,6900.0
2010-11-03 10:30:00,31.4,31.48,31.4,31.46,3700.0,31.0495,31.1286,31.0495,31.1088,3700.0
2010-11-03 10:35:00,31.44,31.58,31.44,31.52,5400.0,31.089,31.2275,31.089,31.1681,5400.0
2010-11-03 10:40:00,31.5,31.51,31.36,31.36,6100.0,31.1484,31.1582,31.0099,31.0099,6100.0
2010-11-03 10:45:00,31.36,31.39,31.32,31.33,8200.0,31.0099,31.0396,30.9704,30.9803,8200.0
2010-11-03 10:50:00,31.34,31.45,31.34,31.45,2400.0,30.9901,31.0989,30.9901,31.0989,2400.0
2010-11-03 10:55:00,31.44,31.5,31.44,31.5,1300.0,31.089,31.1484,31.089,31.1484,1300.0
2010-11-03 11:00:00,31.5,31.55,31.48,31.49,6100.0,31.1484,31.1978,31.1286,31.1385,6100.0
2010-11-03 11:05:00,31.5,31.5,31.31,31.35,4600.0,31.1484,31.1484,30.9605,31.0,4600.0
2010-11-03 11:10:00,31.31,31.4,31.3,31.33,4000.0,30.9605,31.0495,30.9506,30.9803,4000.0
2010-11-03 11:15:00,31.35,31.4,31.35,31.4,2400.0,31.0,31.0495,31.0,31.0495,2400.0
2010-11-03 11:20:00,31.41,31.45,31.41,31.45,2200.0,31.0594,31.0989,31.0594,31.0989,2200.0
2010-11-03 11:25:00,31.39,31.43,31.31,31.38,6300.0,31.0396,31.0791,30.9605,31.0297,6300.0
2010-11-03 11:30:00,31.38,31.47,31.38,31.42,3200.0,31.0297,31.1187,31.0297,31.0693,3200.0
2010-11-03 11:35:00,31.43,31.5,31.43,31.5,2800.0,31.0791,31.1484,31.0791,31.1484,2800.0
2010-11-03 11:40:00,31.51,31.51,31.5,31.5,1400.0,31.1582,31.1582,31.1484,31.1484,1400.0
2010-11-03 11:45:00,31.49,31.55,31.49,31.5,4800.0,31.1385,31.1978,31.1385,31.1484,4800.0
2010-11-03 11:50:00,31.51,31.52,31.46,31.51,1300.0,31.1582,31.1681,31.1088,31.1582,1300.0
2010-11-03 11:55:00,31.47,31.55,31.47,31.55,1100.0,31.1187,31.1978,31.1187,31.1978,1100.0
2010-11-03 12:00:00,31.56,31.56,31.37,31.43,3500.0,31.2077,31.2077,31.0198,31.0791,3500.0
2010-11-03 12:05:00,31.46,31.46,31.42,31.43,900.0,31.1088,31.1088,31.0693,31.0791,900.0
2010-11-03 12:10:00,31.46,31.47,31.45,31.45,1600.0,31.1088,31.1187,31.0989,31.0989,1600.0
2010-11-03 12:15:00,31.46,31.5,31.44,31.45,900.0,31.1088,31.1484,31.089,31.0989,900.0
2010-11-03 12:20:00,31.49,31.49,31.41,31.41,700.0,31.1385,31.1385,31.0594,31.0594,700.0
2010-11-03 12:25:00,31.39,31.39,31.39,31.39,200.0,31.0396,31.0396,31.0396,31.0396,200.0
2010-11-03 12:30:00,31.39,31.45,31.37,31.42,1800.0,31.0396,31.0989,31.0198,31.0693,1800.0
2010-11-03 12:35:00,31.45,31.48,31.43,31.44,2100.0,31.0989,31.1286,31.0791,31.089,2100.0
2010-11-03 12:40:00,31.48,31.52,31.47,31.51,3200.0,31.1286,31.1681,31.1187,31.1582,3200.0
2010-11-03 12:45:00,31.51,31.51,31.47,31.47,700.0,31.1582,31.1582,31.1187,31.1187,700.0
2010-11-03 12:50:00,31.47,31.48,31.44,31.48,1300.0,31.1187,31.1286,31.089,31.1286,1300.0
2010-11-03 12:55:00,31.49,31.5,31.48,31.49,700.0,31.1385,31.1484,31.1286,31.1385,700.0
2010-11-03 13:00:00,31.49,31.56,31.48,31.56,2300.0,31.1385,31.2077,31.1286,31.2077,2300.0
2010-11-03 13:05:00,31.58,31.6,31.53,31.53,1400.0,31.2275,31.2472,31.178,31.178,1400.0
2010-11-03 13:10:00,31.53,31.54,31.52,31.52,1500.0,31.178,31.1879,31.1681,31.1681,1500.0
2010-11-03 13:15:00,31.52,31.52,31.51,31.51,2400.0,31.1681,31.1681,31.1582,31.1582,2400.0
2010-11-03 13:20:00,31.48,31.5,31.47,31.5,1600.0,31.1286,31.1484,31.1187,31.1484,1600.0
2010-11-03 13:25:00,31.49,31.49,31.43,31.47,600.0,31.1385,31.1385,31.0791,31.1187,600.0
2010-11-03 13:30:00,31.45,31.45,31.45,31.45,300.0,31.0989,31.0989,31.0989,31.0989,300.0
2010-11-03 13:35:00,31.46,31.46,31.44,31.44,500.0,31.1088,31.1088,31.089,31.089,500.0
2010-11-03 13:40:00,31.39,31.42,31.35,31.42,1800.0,31.0396,31.0693,31.0,31.0693,1800.0
2010-11-03 13:45:00,31.46,31.46,31.45,31.45,400.0,31.1088,31.1088,31.0989,31.0989,400.0
2010-11-03 13:50:00,31.45,31.45,31.42,31.45,1900.0,31.0989,31.0989,31.0693,31.0989,1900.0
2010-11-03 13:55:00,31.43,31.43,31.4,31.4,300.0,31.0791,31.0791,31.0495,31.0495,300.0
2010-11-03 14:00:00,31.41,31.51,31.4,31.51,3500.0,31.0594,31.1582,31.0495,31.1582,3500.0
2010-11-03 14:05:00,31.52,31.57,31.45,31.45,3400.0,31.1681,31.2176,31.0989,31.0989,3400.0
2010-11-03 14:10:00,31.44,31.44,31.39,31.41,400.0,31.089,31.089,31.0396,31.0594,400.0
2010-11-03 14:15:00,31.39,31.58,31.39,31.44,4000.0,31.0396,31.2275,31.0396,31.089,4000.0
2010-11-03 14:20:00,31.49,31.63,31.49,31.49,2400.0,31.1385,31.2769,31.1385,31.1385,2400.0
2010-11-03 14:25:00,31.44,31.46,31.23,31.29,11500.0,31.089,31.1088,30.8814,30.9407,11500.0
2010-11-03 14:30:00,31.28,31.33,31.28,31.33,500.0,30.9308,30.9803,30.9308,30.9803,500.0
2010-11-03 14:35:00,31.37,31.59,31.37,31.59,2400.0,31.0198,31.2374,31.0198,31.2374,2400.0
2010-11-03 14:40:00,31.55,31.61,31.51,31.61,2100.0,31.1978,31.2571,31.1582,31.2571,2100.0
2010-11-03 14:45:00,31.63,31.63,31.55,31.55,1100.0,31.2769,31.2769,31.1978,31.1978,1100.0
2010-11-03 14:50:00,31.57,31.64,31.57,31.64,1700.0,31.2176,31.2868,31.2176,31.2868,1700.0
2010-11-03 14:55:00,31.59,31.67,31.59,31.64,4100.0,31.2374,31.3165,31.2374,31.2868,4100.0
2010-11-03 15:00:00,31.64,31.67,31.63,31.67,5200.0,31.2868,31.3165,31.2769,31.3165,5200.0
2010-11-03 15:05:00,31.67,31.75,31.67,31.7,2200.0,31.3165,31.3956,31.3165,31.3461,2200.0
2010-11-03 15:10:00,31.71,31.85,31.71,31.74,4100.0,31.356,31.4945,31.356,31.3857,4100.0
2010-11-03 15:15:00,31.77,31.78,31.74,31.75,3400.0,31.4153,31.4252,31.3857,31.3956,3400.0
2010-11-03 15:20:00,31.75,31.75,31.62,31.66,6000.0,31.3956,31.3956,31.267,31.3066,6000.0
2010-11-03 15:25:00,31.66,31.72,31.65,31.67,4600.0,31.3066,31.3659,31.2967,31.3165,4600.0
2010-11-03 15:30:00,31.66,31.7,31.58,31.6,3500.0,31.3066,31.3461,31.2275,31.2472,3500.0
2010-11-03 15:35:00,31.59,31.68,31.59,31.61,4200.0,31.2374,31.3263,31.2374,31.2571,4200.0
2010-11-03 15:40:00,31.58,31.61,31.55,31.6,2800.0,31.2275,31.2571,31.1978,31.2472,2800.0
2010-11-03 15:45:00,31.62,31.71,31.62,31.64,6100.0,31.267,31.356,31.267,31.2868,6100.0
2010-11-03 15:50:00,31.64,31.7,31.62,31.68,6400.0,31.2868,31.3461,31.267,31.3263,6400.0
2010-11-03 15:55:00,31.67,31.7,31.65,31.67,9300.0,31.3165,31.3461,31.2967,31.3165,9300.0
2010-11-04 09:30:00,31.84,32.19,31.79,32.16,12500.0,31.4846,31.8307,31.4351,31.801,12500.0
2010-11-04 09:35:00,32.13,32.13,32.03,32.07,3700.0,31.7713,31.7713,31.6724,31.712,3700.0
2010-11-04 09:40:00,32.18,32.19,32.13,32.18,2400.0,31.8208,31.8307,31.7713,31.8208,2400.0
2010-11-04 09:45:00,32.16,32.16,32.02,32.02,2100.0,31.801,31.801,31.6626,31.6626,2100.0
2010-11-04 09:50:00,32.06,32.14,32.02,32.14,3100.0,31.7021,31.7812,31.6626,31.7812,3100.0
2010-11-04 09:55:00,32.1,32.14,32.0,32.04,3200.0,31.7417,31.7812,31.6428,31.6823,3200.0
2010-11-04 10:00:00,32.05,32.05,31.82,31.82,2700.0,31.6922,31.6922,31.4648,31.4648,2700.0
2010-11-04 10:05:00,31.82,31.83,31.72,31.72,3000.0,31.4648,31.4747,31.3659,31.3659,3000.0
2010-11-04 10:10:00,31.76,31.78,31.71,31.71,3100.0,31.4055,31.4252,31.356,31.356,3100.0
2010-11-04 10:15:00,31.7,31.78,31.69,31.78,3100.0,31.3461,31.4252,31.3362,31.4252,3100.0
2010-11-04 10:20:00,31.78,31.88,31.78,31.88,1300.0,31.4252,31.5241,31.4252,31.5241,1300.0
2010-11-04 10:25:00,31.9,32.01,31.89,32.01,1100.0,31.5439,31.6527,31.534,31.6527,1100.0
2010-11-04 10:30:00,32.01,32.03,31.74,31.85,5000.0,31.6527,31.6724,31.3857,31.4945,5000.0
2010-11-04 10:35:00,31.87,31.87,31.78,31.78,1600.0,31.5142,31.5142,31.4252,31.4252,1600.0
2010-11-04 10:40:00,31.8,31.82,31.75,31.81,1800.0,31.445,31.4648,31.3956,31.4549,1800.0
2010-11-04 10:45:00,31.78,31.8,31.76,31.76,2500.0,31.4252,31.445,31.4055,31.4055,2500.0
2010-11-04 10:50:00,31.74,31.79,31.74,31.79,1000.0,31.3857,31.4351,31.3857,31.4351,1000.0
2010-11-04 10:55:00,31.79,31.87,31.79,31.87,1300.0,31.4351,31.5142,31.4351,31.5142,1300.0
2010-11-04 11:00:00,31.86,31.97,31.86,31.97,1900.0,31.5043,31.6131,31.5043,31.6131,1900.0
2010-11-04 11:05:00,31.95,31.95,31.9,31.9,700.0,31.5933,31.5933,31.5439,31.5439,700.0
2010-11-04 11:10:00,31.89,31.96,31.89,31.96,1400.0,31.534,31.6032,31.534,31.6032,1400.0
2010-11-04 11:15:00,31.97,31.99,31.96,31.99,900.0,31.6131,31.6329,31.6032,31.6329,900.0
2010-11-04 11:20:00,32.0,32.0,31.95,31.98,2300.0,31.6428,31.6428,31.5933,31.623,2300.0
2010-11-04 11:25:00,31.99,32.0,31.97,32.0,2300.0,31.6329,31.6428,31.6131,31.6428,2300.0
2010-11-04 11:30:00,32.0,32.09,32.0,32.07,4000.0,31.6428,31.7318,31.6428,31.712,4000.0
2010-11-04 11:35:00,32.07,32.08,32.01,32.01,3800.0,31.712,31.7219,31.6527,31.6527,3800.0
2010-11-04 11:40:00,32.01,32.01,31.97,31.97,1800.0,31.6527,31.6527,31.6131,31.6131,1800.0
2010-11-04 11:45:00,31.96,31.96,31.88,31.88,1700.0,31.6032,31.6032,31.5241,31.5241,1700.0
2010-11-04 11:50:00,31.88,31.89,31.87,31.88,1700.0,31.5241,31.534,31.5142,31.5241,1700.0
2010-11-04 11:55:00,31.85,31.88,31.74,31.75,2400.0,31.4945,31.5241,31.3857,31.3956,2400.0
2010-11-04 12:00:00,31.75,31.77,31.73,31.75,2100.0,31.3956,31.4153,31.3758,31.3956,2100.0
2010-11-04 12:05:00,31.75,31.81,31.75,31.81,5300.0,31.3956,31.4549,31.3956,31.4549,5300.0
2010-11-04 12:10:00,31.81,31.94,31.8,31.92,16100.0,31.4549,31.5834,31.445,31.5637,16100.0
2010-11-04 12:15:00,31.85,31.86,31.77,31.77,1400.0,31.4945,31.5043,31.4153,31.4153,1400.0
2010-11-04 12:20:00,31.78,31.78,31.77,31.78,600.0,31.4252,31.4252,31.4153,31.4252,600.0
2010-11-04 12:25:00,31.77,31.78,31.76,31.77,1200.0,31.4153,31.4252,31.4055,31.4153,1200.0
2010-11-04 12:30:00,31.76,31.82,31.76,31.82,1500.0,31.4055,31.4648,31.4055,31.4648,1500.0
2010-11-04 12:35:00,31.81,31.84,31.79,31.8,900.0,31.4549,31.4846,31.4351,31.445,900.0
2010-11-04 12:40:00,31.79,31.8,31.78,31.78,1400.0,31.4351,31.445,31.4252,31.4252,1400.0
2010-11-04 12:45:00,31.79,31.79,31.7,31.7,1400.0,31.4351,31.4351,31.3461,31.3461,1400.0
2010-11-04 12:50:00,31.71,31.75,31.71,31.75,2300.0,31.356,31.3956,31.356,31.3956,2300.0
2010-11-04 12:55:00,31.75,31.8,31.73,31.8,1600.0,31.3956,31.445,31.3758,31.445,1600.0
2010-11-04 13:00:00,31.8,31.82,31.8,31.82,1000.0,31.445,31.4648,31.445,31.4648,1000.0
2010-11-04 13:05:00,31.84,31.84,31.82,31.82,700.0,31.4846,31.4846,31.4648,31.4648,700.0
2010-11-04 13:10:00,31.82,31.82,31.69,31.69,1600.0,31.4648,31.4648,31.3362,31.3362,1600.0
2010-11-04 13:15:00,31.71,31.78,31.71,31.77,1700.0,31.356,31.4252,31.356,31.4153,1700.0
2010-11-04 13:20:00,31.77,31.79,31.77,31.79,1100.0,31.4153,31.4351,31.4153,31.4351,1100.0
2010-11-04 13:25:00,31.79,31.82,31.77,31.82,1700.0,31.4351,31.4648,31.4153,31.4648,1700.0
2010-11-04 13:30:00,31.82,31.82,31.67,31.68,4500.0,31.4648,31.4648,31.3165,31.3263,4500.0
2010-11-04 13:35:00,31.68,31.68,31.59,31.63,6700.0,31.3263,31.3263,31.2374,31.2769,6700.0
2010-11-04 13:40:00,31.64,31.68,31.64,31.64,4100.0,31.2868,31.3263,31.2868,31.2868,4100.0
2010-11-04 13:45:00,31.62,31.62,31.53,31.55,4500.0,31.267,31.267,31.178,31.1978,4500.0
2010-11-04 13:50:00,31.54,31.54,31.54,31.54,1500.0,31.1879,31.1879,31.1879,31.1879,1500.0
2010-11-04 13:55:00,31.54,31.54,31.44,31.45,2700.0,31.1879,31.1879,31.089,31.0989,2700.0
2010-11-04 14:00:00,31.45,31.48,31.41,31.47,6100.0,31.0989,31.1286,31.0594,31.1187,6100.0
2010-11-04 14:05:00,31.48,31.48,31.39,31.4,3300.0,31.1286,31.1286,31.0396,31.0495,3300.0
2010-11-04 14:10:00,31.43,31.5,31.43,31.49,1700.0,31.0791,31.1484,31.0791,31.1385,1700.0
2010-11-04 14:15:00,31.51,31.57,31.5,31.54,3100.0,31.1582,31.2176,31.1484,31.1879,3100.0
2010-11-04 14:20:00,31.54,31.58,31.53,31.58,2500.0,31.1879,31.2275,31.178,31.2275,2500.0
2010-11-04 14:25:00,31.59,31.59,31.56,31.56,1100.0,31.2374,31.2374,31.2077,31.2077,1100.0
2010-11-04 14:30:00,31.57,31.57,31.54,31.55,2500.0,31.2176,31.2176,31.1879,31.1978,2500.0
2010-11-04 14:35:00,31.55,31.58,31.55,31.58,3300.0,31.1978,31.2275,31.1978,31.2275,3300.0
2010-11-04 14:40:00,31.57,31.6,31.56,31.57,3000.0,31.2176,31.2472,31.2077,31.2176,3000.0
2010-11-04 14:45:00,31.59,31.59,31.51,31.52,7200.0,31.2374,31.2374,31.1582,31.1681,7200.0
2010-11-04 14:50:00,31.52,31.53,31.51,31.53,1900.0,31.1681,31.178,31.1582,31.178,1900.0
2010-11-04 14:55:00,31.52,31.53,31.52,31.53,2000.0,31.1681,31.178,31.1681,31.178,2000.0
2010-11-04 15:00:00,31.53,31.61,31.53,31.6,2800.0,31.178,31.2571,31.178,31.2472,2800.0
2010-11-04 15:05:00,31.61,31.72,31.61,31.72,2900.0,31.2571,31.3659,31.2571,31.3659,2900.0
2010-11-04 15:10:00,31.73,31.74,31.64,31.72,8100.0,31.3758,31.3857,31.2868,31.3659,8100.0
2010-11-04 15:15:00,31.72,31.79,31.7,31.71,4300.0,31.3659,31.4351,31.3461,31.356,4300.0
2010-11-04 15:20:00,31.68,31.79,31.67,31.79,6100.0,31.3263,31.4351,31.3165,31.4351,6100.0
2010-11-04 15:25:00,31.8,31.8,31.75,31.78,6600.0,31.445,31.445,31.3956,31.4252,6600.0
2010-11-04 15:30:00,31.79,31.81,31.72,31.81,8500.0,31.4351,31.4549,31.3659,31.4549,8500.0
2010-11-04 15:35:00,31.81,31.82,31.78,31.79,10400.0,31.4549,31.4648,31.4252,31.4351,10400.0
2010-11-04 15:40:00,31.79,31.81,31.72,31.75,7400.0,31.4351,31.4549,31.3659,31.3956,7400.0
2010-11-04 15:45:00,31.75,31.78,31.72,31.76,9500.0,31.3956,31.4252,31.3659,31.4055,9500.0
2010-11-04 15:50:00,31.77,31.84,31.73,31.8,14100.0,31.4153,31.4846,31.3758,31.445,14100.0
2010-11-04 15:55:00,31.81,31.89,31.81,31.86,12700.0,31.4549,31.534,31.4549,31.5043,12700.0
2010-11-05 09:30:00,32.02,32.08,31.65,31.65,3800.0,31.6626,31.7219,31.2967,31.2967,3800.0
2010-11-05 09:35:00,31.71,31.97,31.71,31.97,1900.0,31.356,31.6131,31.356,31.6131,1900.0
2010-11-05 09:40:00,32.03,32.03,31.93,31.93,1300.0,31.6724,31.6724,31.5736,31.5736,1300.0
2010-11-05 09:45:00,31.96,32.01,31.96,31.99,2800.0,31.6032,31.6527,31.6032,31.6329,2800.0
2010-11-05 09:50:00,31.97,32.08,31.97,32.08,2300.0,31.6131,31.7219,31.6131,31.7219,2300.0
2010-11-05 09:55:00,32.11,32.12,32.07,32.09,1100.0,31.7515,31.7614,31.712,31.7318,1100.0
2010-11-05 10:00:00,32.04,32.07,31.99,32.0,7800.0,31.6823,31.712,31.6329,31.6428,7800.0
2010-11-05 10:05:00,32.01,32.06,31.95,32.04,5200.0,31.6527,31.7021,31.5933,31.6823,5200.0
2010-11-05 10:10:00,32.03,32.05,32.03,32.04,1200.0,31.6724,31.6922,31.6724,31.6823,1200.0
2010-11-05 10:15:00,32.06,32.07,31.96,32.02,2600.0,31.7021,31.712,31.6032,31.6626,2600.0
2010-11-05 10:20:00,32.05,32.08,32.03,32.08,1400.0,31.6922,31.7219,31.6724,31.7219,1400.0
2010-11-05 10:25:00,32.09,32.13,32.07,32.13,4300.0,31.7318,31.7713,31.712,31.7713,4300.0
2010-11-05 10:30:00,32.15,32.19,32.15,32.16,1900.0,31.7911,31.8307,31.7911,31.801,1900.0
2010-11-05 10:35:00,32.18,32.25,32.17,32.25,6000.0,31.8208,31.89,31.8109,31.89,6000.0
2010-11-05 10:40:00,32.22,32.22,32.18,32.18,1000.0,31.8603,31.8603,31.8208,31.8208,1000.0
2010-11-05 10:45:00,32.15,32.15,32.08,32.11,1700.0,31.7911,31.7911,31.7219,31.7515,1700.0
2010-11-05 10:50:00,32.1,32.22,32.1,32.22,3000.0,31.7417,31.8603,31.7417,31.8603,3000.0
2010-11-05 10:55:00,32.22,32.25,32.22,32.24,2000.0,31.8603,31.89,31.8603,31.8801,2000.0
2010-11-05 11:00:00,32.22,32.22,32.15,32.15,1200.0,31.8603,31.8603,31.7911,31.7911,1200.0
2010-11-05 11:05:00,32.15,32.15,32.1,32.13,3500.0,31.7911,31.7911,31.7417,31.7713,3500.0
2010-11-05 11:10:00,32.13,32.16,32.13,32.13,2000.0,31.7713,31.801,31.7713,31.7713,2000.0
2010-11-05 11:15:00,32.16,32.18,32.16,32.18,1000.0,31.801,31.8208,31.801,31.8208,1000.0
2010-11-05 11:20:00,32.2,32.22,32.12,32.14,4000.0,31.8405,31.8603,31.7614,31.7812,4000.0
2010-11-05 11:25:00,32.14,32.16,32.12,32.16,2100.0,31.7812,31.801,31.7614,31.801,2100.0
2010-11-05 11:30:00,32.16,32.18,32.12,32.12,3000.0,31.801,31.8208,31.7614,31.7614,3000.0
2010-11-05 11:35:00,32.13,32.14,32.09,32.09,1100.0,31.7713,31.7812,31.7318,31.7318,1100.0
2010-11-05 11:40:00,32.05,32.05,31.94,32.0,6800.0,31.6922,31.6922,31.5834,31.6428,6800.0
2010-11-05 11:45:00,32.0,32.07,31.99,32.06,1700.0,31.6428,31.712,31.6329,31.7021,1700.0
2010-11-05 11:50:00,32.07,32.2,32.07,32.2,1500.0,31.712,31.8405,31.712,31.8405,1500.0
2010-11-05 11:55:00,32.2,32.2,32.05,32.05,5100.0,31.8405,31.8405,31.6922,31.6922,5100.0
2010-11-05 12:00:00,32.0,32.02,31.99,32.02,700.0,31.6428,31.6626,31.6329,31.6626,700.0
2010-11-05 12:05:00,32.0,32.0,31.95,31.95,500.0,31.6428,31.6428,31.5933,31.5933,500.0
2010-11-05 12:10:00,32.0,32.0,31.96,32.0,800.0,31.6428,31.6428,31.6032,31.6428,800.0
2010-11-05 12:15:00,32.0,32.05,32.0,32.05,2300.0,31.6428,31.6922,31.6428,31.6922,2300.0
2010-11-05 12:20:00,32.04,32.04,31.99,32.0,1000.0,31.6823,31.6823,31.6329,31.6428,1000.0
2010-11-05 12:25:00,32.0,32.1,32.0,32.1,1000.0,31.6428,31.7417,31.6428,31.7417,1000.0
2010-11-05 12:30:00,32.07,32.13,32.05,32.13,3100.0,31.712,31.7713,31.6922,31.7713,3100.0
2010-11-05 12:35:00,32.12,32.29,32.11,32.29,4100.0,31.7614,31.9295,31.7515,31.9295,4100.0
2010-11-05 12:40:00,32.24,32.25,32.2,32.22,2900.0,31.8801,31.89,31.8405,31.8603,2900.0
2010-11-05 12:45:00,32.23,32.23,32.21,32.21,800.0,31.8702,31.8702,31.8504,31.8504,800.0
2010-11-05 12:50:00,32.22,32.22,32.19,32.2,2000.0,31.8603,31.8603,31.8307,31.8405,2000.0
2010-11-05 12:55:00,32.2,32.21,32.16,32.19,4200.0,31.8405,31.8504,31.801,31.8307,4200.0
2010-11-05 13:00:00,32.19,32.21,32.16,32.21,2000.0,31.8307,31.8504,31.801,31.8504,2000.0
2010-11-05 13:05:00,32.23,32.26,32.23,32.26,2300.0,31.8702,31.8999,31.8702,31.8999,2300.0
2010-11-05 13:10:00,32.27,32.34,32.26,32.31,4600.0,31.9098,31.979,31.8999,31.9493,4600.0
2010-11-05 13:15:00,32.29,32.29,32.29,32.29,700.0,31.9295,31.9295,31.9295,31.9295,700.0
2010-11-05 13:20:00,32.29,32.29,32.26,32.26,500.0,31.9295,31.9295,31.8999,31.8999,500.0
2010-11-05 13:25:00,32.28,32.31,32.28,32.31,1100.0,31.9197,31.9493,31.9197,31.9493,1100.0
2010-11-05 13:30:00,32.28,32.28,32.17,32.17,600.0,31.9197,31.9197,31.8109,31.8109,600.0
2010-11-05 13:35:00,32.16,32.19,32.13,32.18,1200.0,31.801,31.8307,31.7713,31.8208,1200.0
2010-11-05 13:40:00,32.17,32.2,32.17,32.2,2200.0,31.8109,31.8405,31.8109,31.8405,2200.0
2010-11-05 13:45:00,32.2,32.21,32.2,32.21,800.0,31.8405,31.8504,31.8405,31.8504,800.0
2010-11-05 13:50:00,32.21,32.24,32.21,32.24,1700.0,31.8504,31.8801,31.8504,31.8801,1700.0
2010-11-05 13:55:00,32.24,32.24,32.22,32.22,300.0,31.8801,31.8801,31.8603,31.8603,300.0
2010-11-05 14:00:00,32.24,32.24,32.17,32.17,2300.0,31.8801,31.8801,31.8109,31.8109,2300.0
2010-11-05 14:05:00,32.19,32.25,32.19,32.25,2400.0,31.8307,31.89,31.8307,31.89,2400.0
2010-11-05 14:10:00,32.21,32.21,32.17,32.18,900.0,31.8504,31.8504,31.8109,31.8208,900.0
2010-11-05 14:15:00,32.18,32.2,32.13,32.18,3800.0,31.8208,31.8405,31.7713,31.8208,3800.0
2010-11-05 14:20:00,32.19,32.23,32.18,32.21,1100.0,31.8307,31.8702,31.8208,31.8504,1100.0
2010-11-05 14:25:00,32.22,32.22,32.16,32.2,3900.0,31.8603,31.8603,31.801,31.8405,3900.0
2010-11-05 14:30:00,32.21,32.24,32.2,32.2,1800.0,31.8504,31.8801,31.8405,31.8405,1800.0
2010-11-05 14:35:00,32.22,32.27,32.22,32.26,4300.0,31.8603,31.9098,31.8603,31.8999,4300.0
2010-11-05 14:40:00,32.25,32.25,32.2,32.22,1600.0,31.89,31.89,31.8405,31.8603,1600.0
2010-11-05 14:45:00,32.21,32.25,32.21,32.25,1400.0,31.8504,31.89,31.8504,31.89,1400.0
2010-11-05 14:50:00,32.25,32.27,32.23,32.23,1800.0,31.89,31.9098,31.8702,31.8702,1800.0
2010-11-05 14:55:00,32.24,32.24,32.23,32.23,200.0,31.8801,31.8801,31.8702,31.8702,200.0
2010-11-05 15:00:00,32.23,32.26,32.2,32.2,2500.0,31.8702,31.8999,31.8405,31.8405,2500.0
2010-11-05 15:05:00,32.2,32.23,32.18,32.18,900.0,31.8405,31.8702,31.8208,31.8208,900.0
2010-11-05 15:10:00,32.18,32.18,32.14,32.14,2500.0,31.8208,31.8208,31.7812,31.7812,2500.0
2010-11-05 15:15:00,32.12,32.15,32.12,32.15,1500.0,31.7614,31.7911,31.7614,31.7911,1500.0
2010-11-05 15:20:00,32.15,32.15,32.13,32.14,2000.0,31.7911,31.7911,31.7713,31.7812,2000.0
2010-11-05 15:25:00,32.15,32.22,32.15,32.21,2500.0,31.7911,31.8603,31.7911,31.8504,2500.0
2010-11-05 15:30:00,32.18,32.25,32.18,32.25,3600.0,31.8208,31.89,31.8208,31.89,3600.0
2010-11-05 15:35:00,32.24,32.25,32.21,32.21,2200.0,31.8801,31.89,31.8504,31.8504,2200.0
2010-11-05 15:40:00,32.19,32.24,32.17,32.23,4400.0,31.8307,31.8801,31.8109,31.8702,4400.0
2010-11-05 15:45:00,32.24,32.3,32.23,32.23,7500.0,31.8801,31.9394,31.8702,31.8702,7500.0
2010-11-05 15:50:00,32.22,32.3,32.21,32.26,5400.0,31.8603,31.9394,31.8504,31.8999,5400.0
2010-11-05 15:55:00,32.26,32.33,32.25,32.3,11800.0,31.8999,31.9691,31.89,31.9394,11800.0
2010-11-08 09:30:00,32.33,32.49,32.33,32.46,8400.0,31.9691,32.1273,31.9691,32.0976,8400.0
2010-11-08 09:35:00,32.48,32.54,32.45,32.47,4300.0,32.1174,32.1767,32.0878,32.1075,4300.0
2010-11-08 09:40:00,32.47,32.5,32.45,32.45,8200.0,32.1075,32.1372,32.0878,32.0878,8200.0
2010-11-08 09:45:00,32.45,32.49,32.31,32.32,11600.0,32.0878,32.1273,31.9493,31.9592,11600.0
2010-11-08 09:50:00,32.3,32.37,32.21,32.33,4200.0,31.9394,32.0086,31.8504,31.9691,4200.0
2010-11-08 09:55:00,32.33,32.34,32.31,32.31,1300.0,31.9691,31.979,31.9493,31.9493,1300.0
2010-11-08 10:00:00,32.3,32.41,32.29,32.41,4100.0,31.9394,32.0482,31.9295,32.0482,4100.0
2010-11-08 10:05:00,32.43,32.51,32.43,32.51,2200.0,32.068,32.1471,32.068,32.1471,2200.0
2010-11-08 10:10:00,32.51,32.52,32.46,32.51,1500.0,32.1471,32.157,32.0976,32.1471,1500.0
2010-11-08 10:15:00,32.54,32.68,32.54,32.67,3600.0,32.1767,32.3152,32.1767,32.3053,3600.0
2010-11-08 10:20:00,32.66,32.66,32.64,32.64,1400.0,32.2954,32.2954,32.2756,32.2756,1400.0
2010-11-08 10:25:00,32.65,32.76,32.65,32.75,8400.0,32.2855,32.3943,32.2855,32.3844,8400.0
2010-11-08 10:30:00,32.76,32.76,32.6,32.6,3000.0,32.3943,32.3943,32.2361,32.2361,3000.0
2010-11-08 10:35:00,32.59,32.67,32.59,32.67,1600.0,32.2262,32.3053,32.2262,32.3053,1600.0
2010-11-08 10:40:00,32.69,32.78,32.69,32.75,2100.0,32.3251,32.4141,32.3251,32.3844,2100.0
2010-11-08 10:45:00,32.78,32.87,32.78,32.87,2200.0,32.4141,32.5031,32.4141,32.5031,2200.0
2010-11-08 10:50:00,32.85,32.89,32.78,32.82,3300.0,32.4833,32.5228,32.4141,32.4536,3300.0
2010-11-08 10:55:00,32.84,32.84,32.78,32.82,3200.0,32.4734,32.4734,32.4141,32.4536,3200.0
2010-11-08 11:00:00,32.78,32.78,32.56,32.56,3900.0,32.4141,32.4141,32.1965,32.1965,3900.0
2010-11-08 11:05:00,32.57,32.89,32.57,32.82,4800.0,32.2064,32.5228,32.2064,32.4536,4800.0
2010-11-08 11:10:00,32.81,32.89,32.81,32.87,1600.0,32.4437,32.5228,32.4437,32.5031,1600.0
2010-11-08 11:15:00,32.86,32.9,32.68,32.9,5100.0,32.4932,32.5327,32.3152,32.5327,5100.0
2010-11-08 11:20:00,32.84,33.06,32.84,33.03,10200.0,32.4734,32.6909,32.4734,32.6613,10200.0
2010-11-08 11:25:00,33.03,33.14,33.03,33.13,6000.0,32.6613,32.7701,32.6613,32.7602,6000.0
2010-11-08 11:30:00,33.15,33.24,33.12,33.23,5700.0,32.7799,32.8689,32.7503,32.859,5700.0
2010-11-08 11:35:00,33.22,33.3,33.16,33.29,14700.0,32.8492,32.9283,32.7898,32.9184,14700.0
2010-11-08 11:40:00,33.3,33.38,33.27,33.35,6200.0,32.9283,33.0074,32.8986,32.9777,6200.0
2010-11-08 11:45:00,33.33,33.33,33.18,33.18,6600.0,32.9579,32.9579,32.8096,32.8096,6600.0
2010-11-08 11:50:00,33.18,33.22,33.09,33.2,5300.0,32.8096,32.8492,32.7206,32.8294,5300.0
2010-11-08 11:55:00,33.21,33.35,33.21,33.35,2400.0,32.8393,32.9777,32.8393,32.9777,2400.0
2010-11-08 12:00:00,33.34,33.34,33.3,33.31,7400.0,32.9678,32.9678,32.9283,32.9382,7400.0
2010-11-08 12:05:00,33.3,33.32,33.3,33.32,6200.0,32.9283,32.948,32.9283,32.948,6200.0
2010-11-08 12:10:00,33.33,33.41,33.32,33.4,6100.0,32.9579,33.037,32.948,33.0271,6100.0
2010-11-08 12:15:00,33.4,33.47,33.39,33.47,6200.0,33.0271,33.0964,33.0173,33.0964,6200.0
2010-11-08 12:20:00,33.46,33.5,33.4,33.4,8600.0,33.0865,33.126,33.0271,33.0271,8600.0
2010-11-08 12:25:00,33.43,33.43,33.4,33.41,1000.0,33.0568,33.0568,33.0271,33.037,1000.0
2010-11-08 12:30:00,33.35,33.37,33.33,33.36,2500.0,32.9777,32.9975,32.9579,32.9876,2500.0
2010-11-08 12:35:00,33.34,33.37,33.34,33.36,600.0,32.9678,32.9975,32.9678,32.9876,600.0
2010-11-08 12:40:00,33.37,33.39,33.37,33.38,2200.0,32.9975,33.0173,32.9975,33.0074,2200.0
2010-11-08 12:45:00,33.38,33.4,33.37,33.4,500.0,33.0074,33.0271,32.9975,33.0271,500.0
2010-11-08 12:50:00,33.38,33.38,33.31,33.31,500.0,33.0074,33.0074,32.9382,32.9382,500.0
2010-11-08 12:55:00,33.34,33.34,33.3,33.33,5900.0,32.9678,32.9678,32.9283,32.9579,5900.0
2010-11-08 13:00:00,33.35,33.35,33.3,33.34,2000.0,32.9777,32.9777,32.9283,32.9678,2000.0
2010-11-08 13:05:00,33.32,33.32,33.31,33.32,300.0,32.948,32.948,32.9382,32.948,300.0
2010-11-08 13:10:00,33.31,33.35,33.3,33.35,5000.0,32.9382,32.9777,32.9283,32.9777,5000.0
2010-11-08 13:15:00,33.37,33.38,33.35,33.38,1600.0,32.9975,33.0074,32.9777,33.0074,1600.0
2010-11-08 13:20:00,33.36,33.39,33.35,33.39,2300.0,32.9876,33.0173,32.9777,33.0173,2300.0
2010-11-08 13:25:00,33.37,33.38,33.31,33.33,3200.0,32.9975,33.0074,32.9382,32.9579,3200.0
2010-11-08 13:30:00,33.3,33.3,33.3,33.3,700.0,32.9283,32.9283,32.9283,32.9283,700.0
2010-11-08 13:35:00,33.29,33.29,33.17,33.17,2700.0,32.9184,32.9184,32.7997,32.7997,2700.0
2010-11-08 13:40:00,33.16,33.17,33.16,33.16,5500.0,32.7898,32.7997,32.7898,32.7898,5500.0
2010-11-08 13:45:00,33.17,33.18,33.16,33.18,1600.0,32.7997,32.8096,32.7898,32.8096,1600.0
2010-11-08 13:50:00,33.17,33.17,33.16,33.16,4400.0,32.7997,32.7997,32.7898,32.7898,4400.0
2010-11-08 13:55:00,33.17,33.17,33.16,33.16,1100.0,32.7997,32.7997,32.7898,32.7898,1100.0
2010-11-08 14:00:00,33.17,33.2,33.16,33.18,6000.0,32.7997,32.8294,32.7898,32.8096,6000.0
2010-11-08 14:05:00,33.21,33.26,33.21,33.25,2400.0,32.8393,32.8887,32.8393,32.8788,2400.0
2010-11-08 14:10:00,33.25,33.25,33.13,33.19,2200.0,32.8788,32.8788,32.7602,32.8195,2200.0
2010-11-08 14:15:00,33.17,33.25,33.17,33.25,1500.0,32.7997,32.8788,32.7997,32.8788,1500.0
2010-11-08 14:20:00,33.25,33.25,33.21,33.21,800.0,32.8788,32.8788,32.8393,32.8393,800.0
2010-11-08 14:25:00,33.2,33.21,33.12,33.12,7400.0,32.8294,32.8393,32.7503,32.7503,7400.0
2010-11-08 14:30:00,33.12,33.12,33.07,33.12,7500.0,32.7503,32.7503,32.7008,32.7503,7500.0
2010-11-08 14:35:00,33.12,33.18,33.12,33.12,3500.0,32.7503,32.8096,32.7503,32.7503,3500.0
2010-11-08 14:40:00,33.13,33.23,33.13,33.23,2000.0,32.7602,32.859,32.7602,32.859,2000.0
2010-11-08 14:45:00,33.23,33.24,33.23,33.23,2400.0,32.859,32.8689,32.859,32.859,2400.0
2010-11-08 14:50:00,33.24,33.24,33.24,33.24,1500.0,32.8689,32.8689,32.8689,32.8689,1500.0
2010-11-08 14:55:00,33.25,33.25,33.22,33.22,2300.0,32.8788,32.8788,32.8492,32.8492,2300.0
2010-11-08 15:00:00,33.23,33.26,33.23,33.23,3600.0,32.859,32.8887,32.859,32.859,3600.0
2010-11-08 15:05:00,33.22,33.24,33.12,33.12,2200.0,32.8492,32.8689,32.7503,32.7503,2200.0
2010-11-08 15:10:00,33.12,33.14,33.12,33.13,3400.0,32.7503,32.7701,32.7503,32.7602,3400.0
2010-11-08 15:15:00,33.13,33.18,33.13,33.18,2700.0,32.7602,32.8096,32.7602,32.8096,2700.0
2010-11-08 15:20:00,33.17,33.19,33.13,33.14,2500.0,32.7997,32.8195,32.7602,32.7701,2500.0
2010-11-08 15:25:00,33.14,33.15,33.12,33.15,1700.0,32.7701,32.7799,32.7503,32.7799,1700.0
2010-11-08 15:30:00,33.15,33.15,33.09,33.11,4600.0,32.7799,32.7799,32.7206,32.7404,4600.0
2010-11-08 15:35:00,33.11,33.11,33.06,33.07,7100.0,32.7404,32.7404,32.6909,32.7008,7100.0
2010-11-08 15:40:00,33.07,33.1,33.05,33.1,8200.0,32.7008,32.7305,32.6811,32.7305,8200.0
2010-11-08 15:45:00,33.1,33.1,33.01,33.04,5300.0,32.7305,32.7305,32.6415,32.6712,5300.0
2010-11-08 15:50:00,33.05,33.06,33.03,33.05,10400.0,32.6811,32.6909,32.6613,32.6811,10400.0
2010-11-08 15:55:00,33.05,33.05,32.96,33.02,17100.0,32.6811,32.6811,32.5921,32.6514,17100.0
2010-11-09 09:30:00,33.29,33.29,33.09,33.21,6500.0,32.9184,32.9184,32.7206,32.8393,6500.0
2010-11-09 09:35:00,33.1,33.27,33.04,33.16,18300.0,32.7305,32.8986,32.6712,32.7898,18300.0
2010-11-09 09:40:00,33.16,33.21,33.04,33.07,9700.0,32.7898,32.8393,32.6712,32.7008,9700.0
2010-11-09 09:45:00,33.08,33.1,32.84,32.84,2600.0,32.7107,32.7305,32.4734,32.4734,2600.0
2010-11-09 09:50:00,32.87,32.92,32.83,32.89,2700.0,32.5031,32.5525,32.4635,32.5228,2700.0
2010-11-09 09:55:00,32.88,32.94,32.86,32.93,2400.0,32.513,32.5723,32.4932,32.5624,2400.0
2010-11-09 10:00:00,32.93,33.03,32.93,33.02,2500.0,32.5624,32.6613,32.5624,32.6514,2500.0
2010-11-09 10:05:00,33.0,33.01,32.97,32.98,1100.0,32.6316,32.6415,32.6019,32.6118,1100.0
2010-11-09 10:10:00,32.98,33.11,32.97,33.09,2600.0,32.6118,32.7404,32.6019,32.7206,2600.0
2010-11-09 10:15:00,33.11,33.13,33.1,33.13,1100.0,32.7404,32.7602,32.7305,32.7602,1100.0
2010-11-09 10:20:00,33.15,33.29,33.15,33.2,1900.0,32.7799,32.9184,32.7799,32.8294,1900.0
2010-11-09 10:25:00,33.09,33.09,33.09,33.09,200.0,32.7206,32.7206,32.7206,32.7206,200.0
2010-11-09 10:30:00,33.05,33.06,33.03,33.05,500.0,32.6811,32.6909,32.6613,32.6811,500.0
2010-11-09 10:35:00,33.0,33.0,32.91,32.96,1900.0,32.6316,32.6316,32.5426,32.5921,1900.0
2010-11-09 10:40:00,32.97,33.03,32.97,33.01,1300.0,32.6019,32.6613,32.6019,32.6415,1300.0
2010-11-09 10:45:00,32.99,33.04,32.97,33.04,1800.0,32.6217,32.6712,32.6019,32.6712,1800.0
2010-11-09 10:50:00,33.02,33.03,32.97,32.97,900.0,32.6514,32.6613,32.6019,32.6019,900.0
2010-11-09 10:55:00,32.96,32.96,32.91,32.95,400.0,32.5921,32.5921,32.5426,32.5822,400.0
2010-11-09 11:00:00,32.9,32.9,32.84,32.84,4000.0,32.5327,32.5327,32.4734,32.4734,4000.0
2010-11-09 11:05:00,32.79,32.84,32.74,32.75,3300.0,32.424,32.4734,32.3745,32.3844,3300.0
2010-11-09 11:10:00,32.76,32.8,32.76,32.78,2100.0,32.3943,32.4338,32.3943,32.4141,2100.0
2010-11-09 11:15:00,32.76,32.82,32.71,32.77,2300.0,32.3943,32.4536,32.3449,32.4042,2300.0
2010-11-09 11:20:00,32.72,32.78,32.7,32.78,1900.0,32.3547,32.4141,32.335,32.4141,1900.0
2010-11-09 11:25:00,32.79,32.82,32.75,32.75,1700.0,32.424,32.4536,32.3844,32.3844,1700.0
2010-11-09 11:30:00,32.75,32.75,32.73,32.73,200.0,32.3844,32.3844,32.3646,32.3646,200.0
2010-11-09 11:35:00,32.74,32.8,32.74,32.8,1000.0,32.3745,32.4338,32.3745,32.4338,1000.0
2010-11-09 11:40:00,32.84,32.87,32.84,32.86,600.0,32.4734,32.5031,32.4734,32.4932,600.0
2010-11-09 11:45:00,32.87,32.88,32.87,32.87,600.0,32.5031,32.513,32.5031,32.5031,600.0
2010-11-09 11:50:00,32.87,32.87,32.75,32.78,1300.0,32.5031,32.5031,32.3844,32.4141,1300.0
2010-11-09 11:55:00,32.77,32.77,32.67,32.68,4900.0,32.4042,32.4042,32.3053,32.3152,4900.0
2010-11-09 12:00:00,32.68,32.72,32.67,32.72,2300.0,32.3152,32.3547,32.3053,32.3547,2300.0
2010-11-09 12:05:00,32.73,32.73,32.72,32.73,500.0,32.3646,32.3646,32.3547,32.3646,500.0
2010-11-09 12:10:00,32.74,32.78,32.72,32.75,1500.0,32.3745,32.4141,32.3547,32.3844,1500.0
2010-11-09 12:15:00,32.77,32.82,32.77,32.8,600.0,32.4042,32.4536,32.4042,32.4338,600.0
2010-11-09 12:20:00,32.8,32.8,32.73,32.74,1300.0,32.4338,32.4338,32.3646,32.3745,1300.0
2010-11-09 12:25:00,32.74,32.8,32.74,32.8,1300.0,32.3745,32.4338,32.3745,32.4338,1300.0
2010-11-09 12:30:00,32.8,32.82,32.78,32.79,2300.0,32.4338,32.4536,32.4141,32.424,2300.0
2010-11-09 12:35:00,32.79,32.79,32.78,32.78,2000.0,32.424,32.424,32.4141,32.4141,2000.0
2010-11-09 12:40:00,32.79,32.8,32.76,32.78,1900.0,32.424,32.4338,32.3943,32.4141,1900.0
2010-11-09 12:45:00,32.79,32.86,32.78,32.78,1200.0,32.424,32.4932,32.4141,32.4141,1200.0
2010-11-09 12:50:00,32.77,32.79,32.76,32.79,800.0,32.4042,32.424,32.3943,32.424,800.0
2010-11-09 12:55:00,32.79,32.81,32.78,32.79,2400.0,32.424,32.4437,32.4141,32.424,2400.0
2010-11-09 13:00:00,32.78,32.81,32.76,32.81,1200.0,32.4141,32.4437,32.3943,32.4437,1200.0
2010-11-09 13:05:00,32.83,32.88,32.83,32.88,1400.0,32.4635,32.513,32.4635,32.513,1400.0
2010-11-09 13:10:00,32.87,32.88,32.84,32.84,1200.0,32.5031,32.513,32.4734,32.4734,1200.0
2010-11-09 13:15:00,32.85,32.87,32.84,32.84,900.0,32.4833,32.5031,32.4734,32.4734,900.0
2010-11-09 13:20:00,32.82,32.85,32.82,32.85,1400.0,32.4536,32.4833,32.4536,32.4833,1400.0
2010-11-09 13:25:00,32.85,32.86,32.78,32.79,6400.0,32.4833,32.4932,32.4141,32.424,6400.0
2010-11-09 13:30:00,32.79,32.8,32.78,32.79,2800.0,32.424,32.4338,32.4141,32.424,2800.0
2010-11-09 13:35:00,32.8,32.82,32.75,32.75,6100.0,32.4338,32.4536,32.3844,32.3844,6100.0
2010-11-09 13:40:00,32.76,32.81,32.75,32.81,16300.0,32.3943,32.4437,32.3844,32.4437,16300.0
2010-11-09 13:45:00,32.8,32.8,32.72,32.76,6100.0,32.4338,32.4338,32.3547,32.3943,6100.0
2010-11-09 13:50:00,32.76,32.81,32.7,32.8,3000.0,32.3943,32.4437,32.335,32.4338,3000.0
2010-11-09 13:55:00,32.79,32.83,32.79,32.82,6100.0,32.424,32.4635,32.424,32.4536,6100.0
2010-11-09 14:00:00,32.83,32.86,32.82,32.83,2800.0,32.4635,32.4932,32.4536,32.4635,2800.0
2010-11-09 14:05:00,32.85,32.85,32.83,32.83,1200.0,32.4833,32.4833,32.4635,32.4635,1200.0
2010-11-09 14:10:00,32.84,32.85,32.84,32.85,1000.0,32.4734,32.4833,32.4734,32.4833,1000.0
2010-11-09 14:15:00,32.85,32.85,32.82,32.82,5800.0,32.4833,32.4833,32.4536,32.4536,5800.0
2010-11-09 14:20:00,32.83,32.83,32.83,32.83,100.0,32.4635,32.4635,32.4635,32.4635,100.0
2010-11-09 14:25:00,32.78,32.78,32.77,32.77,300.0,32.4141,32.4141,32.4042,32.4042,300.0
2010-11-09 14:30:00,32.77,32.8,32.76,32.77,1300.0,32.4042,32.4338,32.3943,32.4042,1300.0
2010-11-09 14:35:00,32.78,32.82,32.77,32.77,2400.0,32.4141,32.4536,32.4042,32.4042,2400.0
2010-11-09 14:40:00,32.81,32.94,32.79,32.86,3100.0,32.4437,32.5723,32.424,32.4932,3100.0
2010-11-09 14:45:00,32.85,32.85,32.82,32.82,300.0,32.4833,32.4833,32.4536,32.4536,300.0
2010-11-09 14:50:00,32.84,32.84,32.78,32.8,1000.0,32.4734,32.4734,32.4141,32.4338,1000.0
2010-11-09 14:55:00,32.82,32.84,32.8,32.84,300.0,32.4536,32.4734,32.4338,32.4734,300.0
2010-11-09 15:00:00,32.8,32.8,32.71,32.71,1400.0,32.4338,32.4338,32.3449,32.3449,1400.0
2010-11-09 15:05:00,32.71,32.71,32.65,32.65,2500.0,32.3449,32.3449,32.2855,32.2855,2500.0
2010-11-09 15:10:00,32.65,32.71,32.65,32.69,3500.0,32.2855,32.3449,32.2855,32.3251,3500.0
2010-11-09 15:15:00,32.74,32.74,32.65,32.67,1200.0,32.3745,32.3745,32.2855,32.3053,1200.0
2010-11-09 15:20:00,32.67,32.67,32.62,32.62,2800.0,32.3053,32.3053,32.2559,32.2559,2800.0
2010-11-09 15:25:00,32.65,32.65,32.53,32.62,4500.0,32.2855,32.2855,32.1669,32.2559,4500.0
2010-11-09 15:30:00,32.6,32.64,32.57,32.64,2200.0,32.2361,32.2756,32.2064,32.2756,2200.0
2010-11-09 15:35:00,32.63,32.64,32.44,32.44,4100.0,32.2657,32.2756,32.0779,32.0779,4100.0
2010-11-09 15:40:00,32.45,32.52,32.44,32.5,4000.0,32.0878,32.157,32.0779,32.1372,4000.0
2010-11-09 15:45:00,32.45,32.51,32.4,32.43,4900.0,32.0878,32.1471,32.0383,32.068,4900.0
2010-11-09 15:50:00,32.45,32.56,32.43,32.55,7700.0,32.0878,32.1965,32.068,32.1866,7700.0
2010-11-09 15:55:00,32.56,32.68,32.55,32.62,12300.0,32.1965,32.3152,32.1866,32.2559,12300.0
2010-11-10 09:30:00,32.65,32.92,32.65,32.65,3000.0,32.2855,32.5525,32.2855,32.2855,3000.0
2010-11-10 09:35:00,32.65,32.88,32.52,32.58,1800.0,32.2855,32.513,32.157,32.2163,1800.0
2010-11-10 09:40:00,32.49,32.61,32.49,32.51,3400.0,32.1273,32.246,32.1273,32.1471,3400.0
2010-11-10 09:45:00,32.54,32.61,32.47,32.47,1400.0,32.1767,32.246,32.1075,32.1075,1400.0
2010-11-10 09:50:00,32.38,32.49,32.36,32.49,3000.0,32.0185,32.1273,31.9988,32.1273,3000.0
2010-11-10 09:55:00,32.51,32.53,32.42,32.46,1900.0,32.1471,32.1669,32.0581,32.0976,1900.0
2010-11-10 10:00:00,32.5,32.58,32.5,32.55,4800.0,32.1372,32.2163,32.1372,32.1866,4800.0
2010-11-10 10:05:00,32.52,32.52,32.35,32.42,3200.0,32.157,32.157,31.9889,32.0581,3200.0
2010-11-10 10:10:00,32.4,32.46,32.4,32.45,1600.0,32.0383,32.0976,32.0383,32.0878,1600.0
2010-11-10 10:15:00,32.47,32.5,32.43,32.43,4100.0,32.1075,32.1372,32.068,32.068,4100.0
2010-11-10 10:20:00,32.43,32.53,32.42,32.53,4700.0,32.068,32.1669,32.0581,32.1669,4700.0
2010-11-10 10:25:00,32.51,32.52,32.44,32.44,2500.0,32.1471,32.157,32.0779,32.0779,2500.0
2010-11-10 10:30:00,32.47,32.57,32.47,32.55,4900.0,32.1075,32.2064,32.1075,32.1866,4900.0
2010-11-10 10:35:00,32.57,32.61,32.53,32.61,2700.0,32.2064,32.246,32.1669,32.246,2700.0
2010-11-10 10:40:00,32.62,32.66,32.62,32.63,300.0,32.2559,32.2954,32.2559,32.2657,300.0
2010-11-10 10:45:00,32.63,32.63,32.55,32.56,2800.0,32.2657,32.2657,32.1866,32.1965,2800.0
2010-11-10 10:50:00,32.6,32.61,32.55,32.59,1300.0,32.2361,32.246,32.1866,32.2262,1300.0
2010-11-10 10:55:00,32.6,32.68,32.6,32.67,900.0,32.2361,32.3152,32.2361,32.3053,900.0
2010-11-10 11:00:00,32.7,32.71,32.65,32.68,2200.0,32.335,32.3449,32.2855,32.3152,2200.0
2010-11-10 11:05:00,32.68,32.68,32.62,32.62,1000.0,32.3152,32.3152,32.2559,32.2559,1000.0
2010-11-10 11:10:00,32.63,32.73,32.63,32.69,1100.0,32.2657,32.3646,32.2657,32.3251,1100.0
2010-11-10 11:15:00,32.66,32.68,32.66,32.68,400.0,32.2954,32.3152,32.2954,32.3152,400.0
2010-11-10 11:20:00,32.69,32.69,32.69,32.69,100.0,32.3251,32.3251,32.3251,32.3251,100.0
2010-11-10 11:25:00,32.71,32.71,32.7,32.71,1000.0,32.3449,32.3449,32.335,32.3449,1000.0
2010-11-10 11:30:00,32.72,32.8,32.7,32.8,7200.0,32.3547,32.4338,32.335,32.4338,7200.0
2010-11-10 11:35:00,32.76,32.83,32.75,32.76,4900.0,32.3943,32.4635,32.3844,32.3943,4900.0
2010-11-10 11:40:00,32.74,32.74,32.7,32.72,600.0,32.3745,32.3745,32.335,32.3547,600.0
2010-11-10 11:45:00,32.72,32.72,32.72,32.72,0.0,32.3547,32.3547,32.3547,32.3547,0.0
2010-11-10 11:50:00,32.71,32.76,32.71,32.76,2000.0,32.3449,32.3943,32.3449,32.3943,2000.0
2010-11-10 11:55:00,32.76,32.82,32.76,32.81,5000.0,32.3943,32.4536,32.3943,32.4437,5000.0
2010-11-10 12:00:00,32.82,32.82,32.78,32.82,600.0,32.4536,32.4536,32.4141,32.4536,600.0
2010-11-10 12:05:00,32.82,32.82,32.8,32.8,1500.0,32.4536,32.4536,32.4338,32.4338,1500.0
2010-11-10 12:10:00,32.75,32.75,32.74,32.75,600.0,32.3844,32.3844,32.3745,32.3844,600.0
2010-11-10 12:15:00,32.73,32.78,32.73,32.76,400.0,32.3646,32.4141,32.3646,32.3943,400.0
2010-11-10 12:20:00,32.74,32.75,32.73,32.73,1200.0,32.3745,32.3844,32.3646,32.3646,1200.0
2010-11-10 12:25:00,32.76,32.76,32.74,32.74,400.0,32.3943,32.3943,32.3745,32.3745,400.0
2010-11-10 12:30:00,32.73,32.79,32.73,32.75,500.0,32.3646,32.424,32.3646,32.3844,500.0
2010-11-10 12:35:00,32.79,32.8,32.75,32.76,1400.0,32.424,32.4338,32.3844,32.3943,1400.0
2010-11-10 12:40:00,32.75,32.75,32.71,32.71,700.0,32.3844,32.3844,32.3449,32.3449,700.0
2010-11-10 12:45:00,32.72,32.72,32.71,32.71,300.0,32.3547,32.3547,32.3449,32.3449,300.0
2010-11-10 12:50:00,32.72,32.77,32.72,32.73,1800.0,32.3547,32.4042,32.3547,32.3646,1800.0
2010-11-10 12:55:00,32.75,32.75,32.68,32.72,2400.0,32.3844,32.3844,32.3152,32.3547,2400.0
2010-11-10 13:00:00,32.71,32.71,32.58,32.58,1400.0,32.3449,32.3449,32.2163,32.2163,1400.0
2010-11-10 13:05:00,32.57,32.71,32.57,32.71,1200.0,32.2064,32.3449,32.2064,32.3449,1200.0
2010-11-10 13:10:00,32.7,32.7,32.7,32.7,100.0,32.335,32.335,32.335,32.335,100.0
2010-11-10 13:15:00,32.69,32.76,32.69,32.76,300.0,32.3251,32.3943,32.3251,32.3943,300.0
2010-11-10 13:20:00,32.77,32.85,32.77,32.81,1100.0,32.4042,32.4833,32.4042,32.4437,1100.0
2010-11-10 13:25:00,32.81,32.81,32.81,32.81,100.0,32.4437,32.4437,32.4437,32.4437,100.0
2010-11-10 13:30:00,32.83,32.85,32.78,32.78,500.0,32.4635,32.4833,32.4141,32.4141,500.0
2010-11-10 13:35:00,32.79,32.81,32.75,32.8,1300.0,32.424,32.4437,32.3844,32.4338,1300.0
2010-11-10 13:40:00,32.77,32.8,32.77,32.78,300.0,32.4042,32.4338,32.4042,32.4141,300.0
2010-11-10 13:45:00,32.78,32.8,32.75,32.8,700.0,32.4141,32.4338,32.3844,32.4338,700.0
2010-11-10 13:50:00,32.76,32.78,32.76,32.78,400.0,32.3943,32.4141,32.3943,32.4141,400.0
2010-11-10 13:55:00,32.79,32.86,32.79,32.84,1200.0,32.424,32.4932,32.424,32.4734,1200.0
2010-11-10 14:00:00,32.84,32.91,32.84,32.91,800.0,32.4734,32.5426,32.4734,32.5426,800.0
2010-11-10 14:05:00,32.92,32.94,32.89,32.89,1000.0,32.5525,32.5723,32.5228,32.5228,1000.0
2010-11-10 14:10:00,32.91,32.91,32.88,32.91,700.0,32.5426,32.5426,32.513,32.5426,700.0
2010-11-10 14:15:00,32.9,32.9,32.89,32.9,1500.0,32.5327,32.5327,32.5228,32.5327,1500.0
2010-11-10 14:20:00,32.89,32.89,32.8,32.85,1500.0,32.5228,32.5228,32.4338,32.4833,1500.0
2010-11-10 14:25:00,32.86,32.93,32.86,32.93,800.0,32.4932,32.5624,32.4932,32.5624,800.0
2010-11-10 14:30:00,32.92,32.92,32.89,32.91,400.0,32.5525,32.5525,32.5228,32.5426,400.0
2010-11-10 14:35:00,32.87,32.91,32.87,32.91,600.0,32.5031,32.5426,32.5031,32.5426,600.0
2010-11-10 14:40:00,32.88,32.91,32.88,32.88,900.0,32.513,32.5426,32.513,32.513,900.0
2010-11-10 14:45:00,32.87,32.94,32.87,32.87,600.0,32.5031,32.5723,32.5031,32.5031,600.0
2010-11-10 14:50:00,32.9,32.9,32.89,32.9,600.0,32.5327,32.5327,32.5228,32.5327,600.0
2010-11-10 14:55:00,32.92,32.99,32.92,32.98,3000.0,32.5525,32.6217,32.5525,32.6118,3000.0
2010-11-10 15:00:00,32.97,32.97,32.91,32.94,900.0,32.6019,32.6019,32.5426,32.5723,900.0
2010-11-10 15:05:00,32.9,32.9,32.88,32.88,300.0,32.5327,32.5327,32.513,32.513,300.0
2010-11-10 15:10:00,32.9,32.95,32.9,32.95,800.0,32.5327,32.5822,32.5327,32.5822,800.0
2010-11-10 15:15:00,32.92,32.93,32.81,32.83,3100.0,32.5525,32.5624,32.4437,32.4635,3100.0
2010-11-10 15:20:00,32.84,32.84,32.81,32.83,600.0,32.4734,32.4734,32.4437,32.4635,600.0
2010-11-10 15:25:00,32.88,32.92,32.81,32.83,2800.0,32.513,32.5525,32.4437,32.4635,2800.0
2010-11-10 15:30:00,32.86,32.95,32.86,32.95,1600.0,32.4932,32.5822,32.4932,32.5822,1600.0
2010-11-10 15:35:00,32.89,32.92,32.83,32.88,2200.0,32.5228,32.5525,32.4635,32.513,2200.0
2010-11-10 15:40:00,32.89,32.9,32.82,32.83,1400.0,32.5228,32.5327,32.4536,32.4635,1400.0
2010-11-10 15:45:00,32.84,32.91,32.83,32.91,1700.0,32.4734,32.5426,32.4635,32.5426,1700.0
2010-11-10 15:50:00,32.92,32.98,32.89,32.93,9500.0,32.5525,32.6118,32.5228,32.5624,9500.0
2010-11-10 15:55:00,32.94,33.0,32.93,33.0,7300.0,32.5723,32.6316,32.5624,32.6316,7300.0
2010-11-11 09:30:00,32.62,32.67,32.32,32.61,3700.0,32.2559,32.3053,31.9592,32.246,3700.0
2010-11-11 09:35:00,32.64,32.69,32.47,32.68,3500.0,32.2756,32.3251,32.1075,32.3152,3500.0
2010-11-11 09:40:00,32.61,32.69,32.52,32.69,1500.0,32.246,32.3251,32.157,32.3251,1500.0
2010-11-11 09:45:00,32.58,32.75,32.56,32.75,5700.0,32.2163,32.3844,32.1965,32.3844,5700.0
2010-11-11 09:50:00,32.68,32.85,32.64,32.77,4600.0,32.3152,32.4833,32.2756,32.4042,4600.0
2010-11-11 09:55:00,32.77,32.8,32.74,32.8,1500.0,32.4042,32.4338,32.3745,32.4338,1500.0
2010-11-11 10:00:00,32.66,32.7,32.6,32.7,2800.0,32.2954,32.335,32.2361,32.335,2800.0
2010-11-11 10:05:00,32.66,32.83,32.66,32.82,3000.0,32.2954,32.4635,32.2954,32.4536,3000.0
2010-11-11 10:10:00,32.82,32.84,32.74,32.74,1200.0,32.4536,32.4734,32.3745,32.3745,1200.0
2010-11-11 10:15:00,32.74,32.87,32.74,32.87,1100.0,32.3745,32.5031,32.3745,32.5031,1100.0
2010-11-11 10:20:00,32.79,32.89,32.79,32.85,1900.0,32.424,32.5228,32.424,32.4833,1900.0
2010-11-11 10:25:00,32.77,32.85,32.77,32.79,2500.0,32.4042,32.4833,32.4042,32.424,2500.0
2010-11-11 10:30:00,32.76,32.76,32.74,32.74,3300.0,32.3943,32.3943,32.3745,32.3745,3300.0
2010-11-11 10:35:00,32.75,32.75,32.61,32.61,1800.0,32.3844,32.3844,32.246,32.246,1800.0
2010-11-11 10:40:00,32.62,32.66,32.6,32.6,1000.0,32.2559,32.2954,32.2361,32.2361,1000.0
2010-11-11 10:45:00,32.61,32.64,32.56,32.57,1200.0,32.246,32.2756,32.1965,32.2064,1200.0
2010-11-11 10:50:00,32.58,32.59,32.55,32.59,900.0,32.2163,32.2262,32.1866,32.2262,900.0
2010-11-11 10:55:00,32.64,32.66,32.62,32.65,600.0,32.2756,32.2954,32.2559,32.2855,600.0
2010-11-11 11:00:00,32.65,32.65,32.63,32.65,1000.0,32.2855,32.2855,32.2657,32.2855,1000.0
2010-11-11 11:05:00,32.67,32.67,32.59,32.61,1100.0,32.3053,32.3053,32.2262,32.246,1100.0
2010-11-11 11:10:00,32.63,32.7,32.63,32.7,1300.0,32.2657,32.335,32.2657,32.335,1300.0
2010-11-11 11:15:00,32.72,32.73,32.68,32.73,600.0,32.3547,32.3646,32.3152,32.3646,600.0
2010-11-11 11:20:00,32.7,32.71,32.7,32.7,600.0,32.335,32.3449,32.335,32.335,600.0
2010-11-11 11:25:00,32.68,32.69,32.64,32.65,900.0,32.3152,32.3251,32.2756,32.2855,900.0
2010-11-11 11:30:00,32.65,32.73,32.65,32.73,600.0,32.2855,32.3646,32.2855,32.3646,600.0
2010-11-11 11:35:00,32.71,32.71,32.64,32.7,2000.0,32.3449,32.3449,32.2756,32.335,2000.0
2010-11-11 11:40:00,32.67,32.67,32.65,32.67,400.0,32.3053,32.3053,32.2855,32.3053,400.0
2010-11-11 11:45:00,32.65,32.76,32.65,32.75,5000.0,32.2855,32.3943,32.2855,32.3844,5000.0
2010-11-11 11:50:00,32.75,32.75,32.73,32.74,800.0,32.3844,32.3844,32.3646,32.3745,800.0
2010-11-11 11:55:00,32.75,32.76,32.71,32.71,500.0,32.3844,32.3943,32.3449,32.3449,500.0
2010-11-11 12:00:00,32.74,32.78,32.65,32.75,2800.0,32.3745,32.4141,32.2855,32.3844,2800.0
2010-11-11 12:05:00,32.74,32.84,32.73,32.79,2600.0,32.3745,32.4734,32.3646,32.424,2600.0
2010-11-11 12:10:00,32.77,32.83,32.77,32.82,1600.0,32.4042,32.4635,32.4042,32.4536,1600.0
2010-11-11 12:15:00,32.82,32.82,32.78,32.8,7900.0,32.4536,32.4536,32.4141,32.4338,7900.0
2010-11-11 12:20:00,32.8,32.8,32.76,32.78,800.0,32.4338,32.4338,32.3943,32.4141,800.0
2010-11-11 12:25:00,32.77,32.77,32.72,32.72,1000.0,32.4042,32.4042,32.3547,32.3547,1000.0
2010-11-11 12:30:00,32.72,32.77,32.72,32.74,600.0,32.3547,32.4042,32.3547,32.3745,600.0
2010-11-11 12:35:00,32.72,32.75,32.71,32.75,700.0,32.3547,32.3844,32.3449,32.3844,700.0
2010-11-11 12:40:00,32.76,32.8,32.74,32.74,800.0,32.3943,32.4338,32.3745,32.3745,800.0
2010-11-11 12:45:00,32.75,32.75,32.75,32.75,200.0,32.3844,32.3844,32.3844,32.3844,200.0
2010-11-11 12:50:00,32.77,32.81,32.72,32.78,1100.0,32.4042,32.4437,32.3547,32.4141,1100.0
2010-11-11 12:55:00,32.77,32.77,32.76,32.77,700.0,32.4042,32.4042,32.3943,32.4042,700.0
2010-11-11 13:00:00,32.76,32.82,32.75,32.76,10700.0,32.3943,32.4536,32.3844,32.3943,10700.0
2010-11-11 13:05:00,32.77,32.78,32.75,32.78,1500.0,32.4042,32.4141,32.3844,32.4141,1500.0
2010-11-11 13:10:00,32.77,32.77,32.75,32.76,1500.0,32.4042,32.4042,32.3844,32.3943,1500.0
2010-11-11 13:15:00,32.77,32.81,32.76,32.79,1900.0,32.4042,32.4437,32.3943,32.424,1900.0
2010-11-11 13:20:00,32.8,32.83,32.8,32.81,700.0,32.4338,32.4635,32.4338,32.4437,700.0
2010-11-11 13:25:00,32.78,32.79,32.76,32.76,1200.0,32.4141,32.424,32.3943,32.3943,1200.0
2010-11-11 13:30:00,32.74,32.77,32.74,32.77,1600.0,32.3745,32.4042,32.3745,32.4042,1600.0
2010-11-11 13:35:00,32.78,32.8,32.77,32.79,900.0,32.4141,32.4338,32.4042,32.424,900.0
2010-11-11 13:40:00,32.81,32.87,32.81,32.85,1300.0,32.4437,32.5031,32.4437,32.4833,1300.0
2010-11-11 13:45:00,32.84,32.86,32.79,32.86,1600.0,32.4734,32.4932,32.424,32.4932,1600.0
2010-11-11 13:50:00,32.84,32.88,32.78,32.79,1700.0,32.4734,32.513,32.4141,32.424,1700.0
2010-11-11 13:55:00,32.79,32.82,32.79,32.82,1100.0,32.424,32.4536,32.424,32.4536,1100.0
2010-11-11 14:00:00,32.78,32.78,32.71,32.71,1200.0,32.4141,32.4141,32.3449,32.3449,1200.0
2010-11-11 14:05:00,32.74,32.74,32.71,32.73,700.0,32.3745,32.3745,32.3449,32.3646,700.0
2010-11-11 14:10:00,32.73,32.77,32.73,32.77,1300.0,32.3646,32.4042,32.3646,32.4042,1300.0
2010-11-11 14:15:00,32.78,32.81,32.78,32.8,1100.0,32.4141,32.4437,32.4141,32.4338,1100.0
2010-11-11 14:20:00,32.8,32.8,32.79,32.8,700.0,32.4338,32.4338,32.424,32.4338,700.0
2010-11-11 14:25:00,32.75,32.78,32.75,32.78,900.0,32.3844,32.4141,32.3844,32.4141,900.0
2010-11-11 14:30:00,32.77,32.83,32.77,32.83,1300.0,32.4042,32.4635,32.4042,32.4635,1300.0
2010-11-11 14:35:00,32.83,32.84,32.75,32.76,1400.0,32.4635,32.4734,32.3844,32.3943,1400.0
2010-11-11 14:40:00,32.75,32.83,32.75,32.82,800.0,32.3844,32.4635,32.3844,32.4536,800.0
2010-11-11 14:45:00,32.81,32.82,32.77,32.8,1700.0,32.4437,32.4536,32.4042,32.4338,1700.0
2010-11-11 14:50:00,32.78,32.78,32.72,32.74,1900.0,32.4141,32.4141,32.3547,32.3745,1900.0
2010-11-11 14:55:00,32.75,32.79,32.7,32.75,4100.0,32.3844,32.424,32.335,32.3844,4100.0
2010-11-11 15:00:00,32.73,32.75,32.71,32.71,2600.0,32.3646,32.3844,32.3449,32.3449,2600.0
2010-11-11 15:05:00,32.71,32.75,32.71,32.72,4300.0,32.3449,32.3844,32.3449,32.3547,4300.0
2010-11-11 15:10:00,32.71,32.71,32.65,32.67,6600.0,32.3449,32.3449,32.2855,32.3053,6600.0
2010-11-11 15:15:00,32.67,32.67,32.66,32.66,2000.0,32.3053,32.3053,32.2954,32.2954,2000.0
2010-11-11 15:20:00,32.63,32.68,32.6,32.61,5900.0,32.2657,32.3152,32.2361,32.246,5900.0
2010-11-11 15:25:00,32.6,32.6,32.54,32.56,2800.0,32.2361,32.2361,32.1767,32.1965,2800.0
2010-11-11 15:30:00,32.55,32.59,32.53,32.56,6000.0,32.1866,32.2262,32.1669,32.1965,6000.0
2010-11-11 15:35:00,32.58,32.65,32.57,32.65,500.0,32.2163,32.2855,32.2064,32.2855,500.0
2010-11-11 15:40:00,32.63,32.66,32.62,32.65,1600.0,32.2657,32.2954,32.2559,32.2855,1600.0
2010-11-11 15:45:00,32.73,32.75,32.65,32.65,2600.0,32.3646,32.3844,32.2855,32.2855,2600.0
2010-11-11 15:50:00,32.67,32.72,32.64,32.72,11700.0,32.3053,32.3547,32.2756,32.3547,11700.0
2010-11-11 15:55:00,32.7,32.8,32.69,32.75,8600.0,32.335,32.4338,32.3251,32.3844,8600.0
2010-11-12 09:30:00,32.43,32.58,32.09,32.58,3900.0,32.068,32.2163,31.7318,32.2163,3900.0
2010-11-12 09:35:00,32.55,32.55,32.38,32.38,900.0,32.1866,32.1866,32.0185,32.0185,900.0
2010-11-12 09:40:00,32.39,32.46,32.39,32.44,700.0,32.0284,32.0976,32.0284,32.0779,700.0
2010-11-12 09:45:00,32.48,32.57,32.48,32.57,2800.0,32.1174,32.2064,32.1174,32.2064,2800.0
2010-11-12 09:50:00,32.6,32.74,32.58,32.67,2100.0,32.2361,32.3745,32.2163,32.3053,2100.0
2010-11-12 09:55:00,32.67,32.68,32.57,32.64,2800.0,32.3053,32.3152,32.2064,32.2756,2800.0
2010-11-12 10:00:00,32.57,32.57,32.5,32.5,1800.0,32.2064,32.2064,32.1372,32.1372,1800.0
2010-11-12 10:05:00,32.56,32.56,32.5,32.5,1500.0,32.1965,32.1965,32.1372,32.1372,1500.0
2010-11-12 10:10:00,32.51,32.55,32.51,32.52,500.0,32.1471,32.1866,32.1471,32.157,500.0
2010-11-12 10:15:00,32.56,32.62,32.5,32.51,1900.0,32.1965,32.2559,32.1372,32.1471,1900.0
2010-11-12 10:20:00,32.51,32.54,32.45,32.49,1200.0,32.1471,32.1767,32.0878,32.1273,1200.0
2010-11-12 10:25:00,32.43,32.43,32.37,32.37,300.0,32.068,32.068,32.0086,32.0086,300.0
2010-11-12 10:30:00,32.37,32.43,32.28,32.43,1200.0,32.0086,32.068,31.9197,32.068,1200.0
2010-11-12 10:35:00,32.39,32.43,32.26,32.31,3100.0,32.0284,32.068,31.8999,31.9493,3100.0
2010-11-12 10:40:00,32.4,32.4,32.3,32.36,800.0,32.0383,32.0383,31.9394,31.9988,800.0
2010-11-12 10:45:00,32.37,32.4,32.3,32.3,1400.0,32.0086,32.0383,31.9394,31.9394,1400.0
2010-11-12 10:50:00,32.3,32.3,32.2,32.26,2300.0,31.9394,31.9394,31.8405,31.8999,2300.0
2010-11-12 10:55:00,32.19,32.24,32.18,32.23,1400.0,31.8307,31.8801,31.8208,31.8702,1400.0
2010-11-12 11:00:00,32.24,32.24,32.23,32.24,600.0,31.8801,31.8801,31.8702,31.8801,600.0
2010-11-12 11:05:00,32.22,32.22,32.13,32.16,2600.0,31.8603,31.8603,31.7713,31.801,2600.0
2010-11-12 11:10:00,32.18,32.23,32.12,32.23,2400.0,31.8208,31.8702,31.7614,31.8702,2400.0
2010-11-12 11:15:00,32.2,32.21,32.2,32.2,10500.0,31.8405,31.8504,31.8405,31.8405,10500.0
2010-11-12 11:20:00,32.23,32.38,32.18,32.38,4100.0,31.8702,32.0185,31.8208,32.0185,4100.0
2010-11-12 11:25:00,32.39,32.4,32.34,32.34,1300.0,32.0284,32.0383,31.979,31.979,1300.0
2010-11-12 11:30:00,32.35,32.4,32.35,32.37,1200.0,31.9889,32.0383,31.9889,32.0086,1200.0
2010-11-12 11:35:00,32.39,32.39,32.35,32.36,500.0,32.0284,32.0284,31.9889,31.9988,500.0
2010-11-12 11:40:00,32.37,32.39,32.37,32.39,900.0,32.0086,32.0284,32.0086,32.0284,900.0
2010-11-12 11:45:00,32.37,32.37,32.31,32.31,1400.0,32.0086,32.0086,31.9493,31.9493,1400.0
2010-11-12 11:50:00,32.25,32.25,32.2,32.21,1200.0,31.89,31.89,31.8405,31.8504,1200.0
2010-11-12 11:55:00,32.23,32.24,32.23,32.24,400.0,31.8702,31.8801,31.8702,31.8801,400.0
2010-11-12 12:00:00,32.18,32.22,32.17,32.22,700.0,31.8208,31.8603,31.8109,31.8603,700.0
2010-11-12 12:05:00,32.22,32.23,32.22,32.23,200.0,31.8603,31.8702,31.8603,31.8702,200.0
2010-11-12 12:10:00,32.15,32.2,32.14,32.19,1200.0,31.7911,31.8405,31.7812,31.8307,1200.0
2010-11-12 12:15:00,32.19,32.2,32.1,32.12,3100.0,31.8307,31.8405,31.7417,31.7614,3100.0
2010-11-12 12:20:00,32.18,32.18,32.04,32.04,5200.0,31.8208,31.8208,31.6823,31.6823,5200.0
2010-11-12 12:25:00,32.08,32.11,32.04,32.08,1200.0,31.7219,31.7515,31.6823,31.7219,1200.0
2010-11-12 12:30:00,32.04,32.09,32.02,32.03,2200.0,31.6823,31.7318,31.6626,31.6724,2200.0
2010-11-12 12:35:00,32.01,32.08,32.01,32.06,2800.0,31.6527,31.7219,31.6527,31.7021,2800.0
2010-11-12 12:40:00,32.07,32.12,32.05,32.1,4300.0,31.712,31.7614,31.6922,31.7417,4300.0
2010-11-12 12:45:00,32.09,32.1,32.01,32.01,1900.0,31.7318,31.7417,31.6527,31.6527,1900.0
2010-11-12 12:50:00,32.01,32.07,32.0,32.02,6200.0,31.6527,31.712,31.6428,31.6626,6200.0
2010-11-12 12:55:00,32.02,32.02,31.96,31.97,1900.0,31.6626,31.6626,31.6032,31.6131,1900.0
2010-11-12 13:00:00,31.98,31.99,31.98,31.99,200.0,31.623,31.6329,31.623,31.6329,200.0
2010-11-12 13:05:00,31.95,32.01,31.95,31.96,1400.0,31.5933,31.6527,31.5933,31.6032,1400.0
2010-11-12 13:10:00,32.0,32.02,31.98,31.99,6600.0,31.6428,31.6626,31.623,31.6329,6600.0
2010-11-12 13:15:00,32.0,32.01,31.95,31.96,3900.0,31.6428,31.6527,31.5933,31.6032,3900.0
2010-11-12 13:20:00,31.92,31.92,31.84,31.85,4900.0,31.5637,31.5637,31.4846,31.4945,4900.0
2010-11-12 13:25:00,31.85,31.9,31.84,31.89,6200.0,31.4945,31.5439,31.4846,31.534,6200.0
2010-11-12 13:30:00,31.89,31.9,31.83,31.83,11300.0,31.534,31.5439,31.4747,31.4747,11300.0
2010-11-12 13:35:00,31.83,31.87,31.82,31.85,3700.0,31.4747,31.5142,31.4648,31.4945,3700.0
2010-11-12 13:40:00,31.85,31.93,31.85,31.93,4900.0,31.4945,31.5736,31.4945,31.5736,4900.0
2010-11-12 13:45:00,31.93,31.95,31.86,31.88,17600.0,31.5736,31.5933,31.5043,31.5241,17600.0
2010-11-12 13:50:00,31.89,31.91,31.86,31.86,1200.0,31.534,31.5538,31.5043,31.5043,1200.0
2010-11-12 13:55:00,31.87,31.88,31.82,31.85,6800.0,31.5142,31.5241,31.4648,31.4945,6800.0
2010-11-12 14:00:00,31.84,31.85,31.83,31.85,3100.0,31.4846,31.4945,31.4747,31.4945,3100.0
2010-11-12 14:05:00,31.85,31.85,31.83,31.85,4800.0,31.4945,31.4945,31.4747,31.4945,4800.0
2010-11-12 14:10:00,31.85,31.85,31.84,31.85,3300.0,31.4945,31.4945,31.4846,31.4945,3300.0
2010-11-12 14:15:00,31.85,31.85,31.84,31.85,2200.0,31.4945,31.4945,31.4846,31.4945,2200.0
2010-11-12 14:20:00,31.85,31.85,31.84,31.85,2200.0,31.4945,31.4945,31.4846,31.4945,2200.0
2010-11-12 14:25:00,31.85,31.9,31.85,31.88,4900.0,31.4945,31.5439,31.4945,31.5241,4900.0
2010-11-12 14:30:00,31.88,31.9,31.88,31.9,3300.0,31.5241,31.5439,31.5241,31.5439,3300.0
2010-11-12 14:35:00,31.9,31.9,31.87,31.9,5100.0,31.5439,31.5439,31.5142,31.5439,5100.0
2010-11-12 14:40:00,31.89,31.89,31.85,31.88,1000.0,31.534,31.534,31.4945,31.5241,1000.0
2010-11-12 14:45:00,31.88,31.9,31.88,31.9,1500.0,31.5241,31.5439,31.5241,31.5439,1500.0
2010-11-12 14:50:00,31.9,32.02,31.9,32.02,3100.0,31.5439,31.6626,31.5439,31.6626,3100.0
2010-11-12 14:55:00,31.99,31.99,31.86,31.97,9000.0,31.6329,31.6329,31.5043,31.6131,9000.0
2010-11-12 15:00:00,31.97,32.11,31.96,32.11,3500.0,31.6131,31.7515,31.6032,31.7515,3500.0
2010-11-12 15:05:00,32.11,32.22,32.11,32.17,5000.0,31.7515,31.8603,31.7515,31.8109,5000.0
2010-11-12 15:10:00,32.16,32.17,32.0,32.0,7000.0,31.801,31.8109,31.6428,31.6428,7000.0
2010-11-12 15:15:00,31.99,32.02,31.96,32.01,3800.0,31.6329,31.6626,31.6032,31.6527,3800.0
2010-11-12 15:20:00,32.0,32.07,31.93,32.0,4800.0,31.6428,31.712,31.5736,31.6428,4800.0
2010-11-12 15:25:00,31.98,32.0,31.94,31.99,3800.0,31.623,31.6428,31.5834,31.6329,3800.0
2010-11-12 15:30:00,31.99,32.0,31.97,31.99,3600.0,31.6329,31.6428,31.6131,31.6329,3600.0
2010-11-12 15:35:00,31.99,32.06,31.97,32.01,8000.0,31.6329,31.7021,31.6131,31.6527,8000.0
2010-11-12 15:40:00,32.0,32.0,31.95,31.99,5200.0,31.6428,31.6428,31.5933,31.6329,5200.0
2010-11-12 15:45:00,31.99,32.0,31.99,32.0,6600.0,31.6329,31.6428,31.6329,31.6428,6600.0
2010-11-12 15:50:00,31.97,32.0,31.97,31.97,3900.0,31.6131,31.6428,31.6131,31.6131,3900.0
2010-11-12 15:55:00,31.98,32.02,31.98,32.01,13000.0,31.623,31.6626,31.623,31.6527,13000.0
2010-11-15 09:30:00,32.01,32.05,31.75,31.99,5600.0,31.6527,31.6922,31.3956,31.6329,5600.0
2010-11-15 09:35:00,32.0,32.1,32.0,32.02,9800.0,31.6428,31.7417,31.6428,31.6626,9800.0
2010-11-15 09:40:00,32.02,32.09,31.96,32.04,3200.0,31.6626,31.7318,31.6032,31.6823,3200.0
2010-11-15 09:45:00,32.06,32.07,31.96,32.0,5800.0,31.7021,31.712,31.6032,31.6428,5800.0
2010-11-15 09:50:00,31.99,31.99,31.74,31.74,6700.0,31.6329,31.6329,31.3857,31.3857,6700.0
2010-11-15 09:55:00,31.69,31.75,31.52,31.71,14500.0,31.3362,31.3956,31.1681,31.356,14500.0
2010-11-15 10:00:00,31.66,31.67,31.58,31.63,2900.0,31.3066,31.3165,31.2275,31.2769,2900.0
2010-11-15 10:05:00,31.6,31.63,31.57,31.6,3200.0,31.2472,31.2769,31.2176,31.2472,3200.0
2010-11-15 10:10:00,31.61,31.62,31.51,31.58,4000.0,31.2571,31.267,31.1582,31.2275,4000.0
2010-11-15 10:15:00,31.58,31.62,31.57,31.59,2400.0,31.2275,31.267,31.2176,31.2374,2400.0
2010-11-15 10:20:00,31.57,31.61,31.54,31.61,900.0,31.2176,31.2571,31.1879,31.2571,900.0
2010-11-15 10:25:00,31.62,31.65,31.6,31.6,2400.0,31.267,31.2967,31.2472,31.2472,2400.0
2010-11-15 10:30:00,31.61,31.73,31.61,31.71,2700.0,31.2571,31.3758,31.2571,31.356,2700.0
2010-11-15 10:35:00,31.68,31.79,31.68,31.79,400.0,31.3263,31.4351,31.3263,31.4351,400.0
2010-11-15 10:40:00,31.8,31.83,31.78,31.83,1100.0,31.445,31.4747,31.4252,31.4747,1100.0
2010-11-15 10:45:00,31.83,31.83,31.83,31.83,400.0,31.4747,31.4747,31.4747,31.4747,400.0
2010-11-15 10:50:00,31.85,31.89,31.85,31.85,900.0,31.4945,31.534,31.4945,31.4945,900.0
2010-11-15 10:55:00,31.86,31.86,31.76,31.76,500.0,31.5043,31.5043,31.4055,31.4055,500.0
2010-11-15 11:00:00,31.84,31.86,31.81,31.81,300.0,31.4846,31.5043,31.4549,31.4549,300.0
2010-11-15 11:05:00,31.75,31.75,31.65,31.65,500.0,31.3956,31.3956,31.2967,31.2967,500.0
2010-11-15 11:10:00,31.68,31.74,31.68,31.74,800.0,31.3263,31.3857,31.3263,31.3857,800.0
2010-11-15 11:15:00,31.75,31.84,31.75,31.84,800.0,31.3956,31.4846,31.3956,31.4846,800.0
2010-11-15 11:20:00,31.85,31.85,31.81,31.81,1600.0,31.4945,31.4945,31.4549,31.4549,1600.0
2010-11-15 11:25:00,31.83,31.87,31.81,31.87,400.0,31.4747,31.5142,31.4549,31.5142,400.0
2010-11-15 11:30:00,31.89,31.94,31.88,31.91,1700.0,31.534,31.5834,31.5241,31.5538,1700.0
2010-11-15 11:35:00,31.91,31.91,31.91,31.91,0.0,31.5538,31.5538,31.5538,31.5538,0.0
2010-11-15 11:40:00,31.92,32.04,31.92,32.04,500.0,31.5637,31.6823,31.5637,31.6823,500.0
2010-11-15 11:45:00,32.04,32.05,32.04,32.04,800.0,31.6823,31.6922,31.6823,31.6823,800.0
2010-11-15 11:50:00,32.02,32.02,31.96,31.98,1400.0,31.6626,31.6626,31.6032,31.623,1400.0
2010-11-15 11:55:00,32.01,32.02,32.0,32.0,1000.0,31.6527,31.6626,31.6428,31.6428,1000.0
2010-11-15 12:00:00,32.0,32.11,32.0,32.08,1100.0,31.6428,31.7515,31.6428,31.7219,1100.0
2010-11-15 12:05:00,32.06,32.06,31.91,31.91,1100.0,31.7021,31.7021,31.5538,31.5538,1100.0
2010-11-15 12:10:00,31.86,31.86,31.76,31.8,1100.0,31.5043,31.5043,31.4055,31.445,1100.0
2010-11-15 12:15:00,31.78,31.78,31.76,31.78,900.0,31.4252,31.4252,31.4055,31.4252,900.0
2010-11-15 12:20:00,31.77,31.78,31.76,31.78,800.0,31.4153,31.4252,31.4055,31.4252,800.0
2010-11-15 12:25:00,31.83,31.92,31.83,31.91,600.0,31.4747,31.5637,31.4747,31.5538,600.0
2010-11-15 12:30:00,31.93,32.01,31.93,31.99,1900.0,31.5736,31.6527,31.5736,31.6329,1900.0
2010-11-15 12:35:00,32.01,32.01,32.0,32.0,200.0,31.6527,31.6527,31.6428,31.6428,200.0
2010-11-15 12:40:00,32.01,32.09,32.01,32.06,1900.0,31.6527,31.7318,31.6527,31.7021,1900.0
2010-11-15 12:45:00,32.06,32.09,32.05,32.08,1600.0,31.7021,31.7318,31.6922,31.7219,1600.0
2010-11-15 12:50:00,32.08,32.09,32.04,32.09,3200.0,31.7219,31.7318,31.6823,31.7318,3200.0
2010-11-15 12:55:00,32.1,32.1,32.07,32.08,2500.0,31.7417,31.7417,31.712,31.7219,2500.0
2010-11-15 13:00:00,32.1,32.1,32.04,32.04,800.0,31.7417,31.7417,31.6823,31.6823,800.0
2010-11-15 13:05:00,32.03,32.05,32.02,32.02,1300.0,31.6724,31.6922,31.6626,31.6626,1300.0
2010-11-15 13:10:00,32.07,32.09,32.06,32.06,600.0,31.712,31.7318,31.7021,31.7021,600.0
2010-11-15 13:15:00,32.08,32.09,32.06,32.09,500.0,31.7219,31.7318,31.7021,31.7318,500.0
2010-11-15 13:20:00,32.11,32.15,32.11,32.14,1400.0,31.7515,31.7911,31.7515,31.7812,1400.0
2010-11-15 13:25:00,32.13,32.15,32.13,32.14,1200.0,31.7713,31.7911,31.7713,31.7812,1200.0
2010-11-15 13:30:00,32.1,32.13,32.09,32.13,500.0,31.7417,31.7713,31.7318,31.7713,500.0
2010-11-15 13:35:00,32.14,32.14,32.11,32.11,500.0,31.7812,31.7812,31.7515,31.7515,500.0
2010-11-15 13:40:00,32.09,32.1,32.06,32.1,800.0,31.7318,31.7417,31.7021,31.7417,800.0
2010-11-15 13:45:00,32.12,32.12,32.1,32.1,400.0,31.7614,31.7614,31.7417,31.7417,400.0
2010-11-15 13:50:00,32.1,32.13,32.1,32.13,700.0,31.7417,31.7713,31.7417,31.7713,700.0
2010-11-15 13:55:00,32.15,32.16,32.1,32.12,1600.0,31.7911,31.801,31.7417,31.7614,1600.0
2010-11-15 14:00:00,32.09,32.09,32.02,32.07,1700.0,31.7318,31.7318,31.6626,31.712,1700.0
2010-11-15 14:05:00,32.05,32.1,32.05,32.1,500.0,31.6922,31.7417,31.6922,31.7417,500.0
2010-11-15 14:10:00,32.08,32.08,32.05,32.06,800.0,31.7219,31.7219,31.6922,31.7021,800.0
2010-11-15 14:15:00,32.07,32.07,32.0,32.0,2300.0,31.712,31.712,31.6428,31.6428,2300.0
2010-11-15 14:20:00,31.94,31.96,31.94,31.96,300.0,31.5834,31.6032,31.5834,31.6032,300.0
2010-11-15 14:25:00,31.97,32.01,31.96,32.01,1100.0,31.6131,31.6527,31.6032,31.6527,1100.0
2010-11-15 14:30:00,32.03,32.04,31.99,31.99,800.0,31.6724,31.6823,31.6329,31.6329,800.0
2010-11-15 14:35:00,32.0,32.01,31.9,32.0,2900.0,31.6428,31.6527,31.5439,31.6428,2900.0
2010-11-15 14:40:00,32.0,32.06,32.0,32.01,800.0,31.6428,31.7021,31.6428,31.6527,800.0
2010-11-15 14:45:00,32.06,32.1,32.06,32.09,1300.0,31.7021,31.7417,31.7021,31.7318,1300.0
2010-11-15 14:50:00,32.05,32.2,31.99,32.15,2500.0,31.6922,31.8405,31.6329,31.7911,2500.0
2010-11-15 14:55:00,32.15,32.17,32.13,32.15,900.0,31.7911,31.8109,31.7713,31.7911,900.0
2010-11-15 15:00:00,32.13,32.13,32.09,32.11,1200.0,31.7713,31.7713,31.7318,31.7515,1200.0
2010-11-15 15:05:00,32.08,32.08,31.97,32.05,4200.0,31.7219,31.7219,31.6131,31.6922,4200.0
2010-11-15 15:10:00,32.07,32.07,31.99,31.99,900.0,31.712,31.712,31.6329,31.6329,900.0
2010-11-15 15:15:00,31.98,31.98,31.84,31.88,1800.0,31.623,31.623,31.4846,31.5241,1800.0
2010-11-15 15:20:00,31.87,31.87,31.84,31.86,600.0,31.5142,31.5142,31.4846,31.5043,600.0
2010-11-15 15:25:00,31.78,31.88,31.74,31.88,1600.0,31.4252,31.5241,31.3857,31.5241,1600.0
2010-11-15 15:30:00,31.85,31.85,31.79,31.8,1300.0,31.4945,31.4945,31.4351,31.445,1300.0
2010-11-15 15:35:00,31.82,31.83,31.79,31.83,1400.0,31.4648,31.4747,31.4351,31.4747,1400.0
2010-11-15 15:40:00,31.86,31.89,31.82,31.87,2100.0,31.5043,31.534,31.4648,31.5142,2100.0
2010-11-15 15:45:00,31.85,31.9,31.82,31.89,6500.0,31.4945,31.5439,31.4648,31.534,6500.0
2010-11-15 15:50:00,31.89,31.89,31.77,31.79,5400.0,31.534,31.534,31.4153,31.4351,5400.0
2010-11-15 15:55:00,31.78,31.84,31.77,31.78,5200.0,31.4252,31.4846,31.4153,31.4252,5200.0
2010-11-16 09:30:00,31.49,31.63,31.13,31.14,10300.0,31.1385,31.2769,30.7825,30.7924,10300.0
2010-11-16 09:35:00,31.18,31.48,31.18,31.48,4600.0,30.8319,31.1286,30.8319,31.1286,4600.0
2010-11-16 09:40:00,31.66,31.72,31.65,31.65,1800.0,31.3066,31.3659,31.2967,31.2967,1800.0
2010-11-16 09:45:00,31.64,31.68,31.39,31.39,1100.0,31.2868,31.3263,31.0396,31.0396,1100.0
2010-11-16 09:50:00,31.4,31.59,31.39,31.59,3300.0,31.0495,31.2374,31.0396,31.2374,3300.0
2010-11-16 09:55:00,31.53,31.56,31.36,31.5,2500.0,31.178,31.2077,31.0099,31.1484,2500.0
2010-11-16 10:00:00,31.51,31.54,31.48,31.51,2200.0,31.1582,31.1879,31.1286,31.1582,2200.0
2010-11-16 10:05:00,31.53,31.62,31.52,31.62,2000.0,31.178,31.267,31.1681,31.267,2000.0
2010-11-16 10:10:00,31.66,31.66,31.53,31.58,1700.0,31.3066,31.3066,31.178,31.2275,1700.0
2010-11-16 10:15:00,31.56,31.73,31.56,31.73,6000.0,31.2077,31.3758,31.2077,31.3758,6000.0
2010-11-16 10:20:00,31.67,31.67,31.43,31.43,1000.0,31.3165,31.3165,31.0791,31.0791,1000.0
2010-11-16 10:25:00,31.52,31.52,31.43,31.49,1100.0,31.1681,31.1681,31.0791,31.1385,1100.0
2010-11-16 10:30:00,31.45,31.45,31.23,31.23,1500.0,31.0989,31.0989,30.8814,30.8814,1500.0
2010-11-16 10:35:00,31.22,31.3,31.22,31.23,1300.0,30.8715,30.9506,30.8715,30.8814,1300.0
2010-11-16 10:40:00,31.23,31.32,31.23,31.31,1100.0,30.8814,30.9704,30.8814,30.9605,1100.0
2010-11-16 10:45:00,31.36,31.36,31.1,31.24,13300.0,31.0099,31.0099,30.7528,30.8913,13300.0
2010-11-16 10:50:00,31.22,31.22,31.13,31.13,3000.0,30.8715,30.8715,30.7825,30.7825,3000.0
2010-11-16 10:55:00,31.13,31.15,30.99,31.1,5400.0,30.7825,30.8023,30.6441,30.7528,5400.0
2010-11-16 11:00:00,31.1,31.1,31.02,31.02,2700.0,30.7528,30.7528,30.6737,30.6737,2700.0
2010-11-16 11:05:00,31.02,31.05,30.77,30.78,33900.0,30.6737,30.7034,30.4265,30.4364,33900.0
2010-11-16 11:10:00,30.77,30.83,30.65,30.79,9300.0,30.4265,30.4858,30.3078,30.4463,9300.0
2010-11-16 11:15:00,30.72,30.74,30.54,30.63,7700.0,30.3771,30.3968,30.1991,30.2881,7700.0
2010-11-16 11:20:00,30.6,30.61,30.58,30.61,12900.0,30.2584,30.2683,30.2386,30.2683,12900.0
2010-11-16 11:25:00,30.61,30.75,30.6,30.75,5000.0,30.2683,30.4067,30.2584,30.4067,5000.0
2010-11-16 11:30:00,30.76,30.82,30.75,30.79,3200.0,30.4166,30.4759,30.4067,30.4463,3200.0
2010-11-16 11:35:00,30.81,30.81,30.65,30.65,3700.0,30.4661,30.4661,30.3078,30.3078,3700.0
2010-11-16 11:40:00,30.62,30.64,30.55,30.55,1500.0,30.2782,30.298,30.209,30.209,1500.0
2010-11-16 11:45:00,30.51,30.67,30.51,30.6,4500.0,30.1694,30.3276,30.1694,30.2584,4500.0
2010-11-16 11:50:00,30.59,30.74,30.59,30.69,3200.0,30.2485,30.3968,30.2485,30.3474,3200.0
2010-11-16 11:55:00,30.68,30.72,30.67,30.72,700.0,30.3375,30.3771,30.3276,30.3771,700.0
2010-11-16 12:00:00,30.72,30.88,30.72,30.88,3400.0,30.3771,30.5353,30.3771,30.5353,3400.0
2010-11-16 12:05:00,30.88,30.95,30.8,30.95,6800.0,30.5353,30.6045,30.4562,30.6045,6800.0
2010-11-16 12:10:00,30.93,31.03,30.78,31.03,5800.0,30.5847,30.6836,30.4364,30.6836,5800.0
2010-11-16 12:15:00,31.06,31.13,31.01,31.01,4600.0,30.7133,30.7825,30.6638,30.6638,4600.0
2010-11-16 12:20:00,31.0,31.05,30.98,31.02,1900.0,30.6539,30.7034,30.6342,30.6737,1900.0
2010-11-16 12:25:00,31.02,31.14,31.01,31.14,5300.0,30.6737,30.7924,30.6638,30.7924,5300.0
2010-11-16 12:30:00,31.13,31.22,31.13,31.22,3900.0,30.7825,30.8715,30.7825,30.8715,3900.0
2010-11-16 12:35:00,31.19,31.22,31.15,31.18,4300.0,30.8418,30.8715,30.8023,30.8319,4300.0
2010-11-16 12:40:00,31.19,31.2,31.09,31.18,2600.0,30.8418,30.8517,30.7429,30.8319,2600.0
2010-11-16 12:45:00,31.19,31.19,30.99,31.02,5800.0,30.8418,30.8418,30.6441,30.6737,5800.0
2010-11-16 12:50:00,31.04,31.2,31.03,31.17,4800.0,30.6935,30.8517,30.6836,30.822,4800.0
2010-11-16 12:55:00,31.18,31.25,31.18,31.24,1100.0,30.8319,30.9011,30.8319,30.8913,1100.0
2010-11-16 13:00:00,31.22,31.22,31.16,31.18,900.0,30.8715,30.8715,30.8122,30.8319,900.0
2010-11-16 13:05:00,31.13,31.15,31.13,31.15,300.0,30.7825,30.8023,30.7825,30.8023,300.0
2010-11-16 13:10:00,31.17,31.27,31.17,31.27,3000.0,30.822,30.9209,30.822,30.9209,3000.0
2010-11-16 13:15:00,31.27,31.35,31.26,31.35,2300.0,30.9209,31.0,30.911,31.0,2300.0
2010-11-16 13:20:00,31.34,31.37,31.34,31.37,1700.0,30.9901,31.0198,30.9901,31.0198,1700.0
2010-11-16 13:25:00,31.37,31.43,31.37,31.41,1500.0,31.0198,31.0791,31.0198,31.0594,1500.0
2010-11-16 13:30:00,31.45,31.45,31.41,31.44,700.0,31.0989,31.0989,31.0594,31.089,700.0
2010-11-16 13:35:00,31.41,31.44,31.41,31.43,600.0,31.0594,31.089,31.0594,31.0791,600.0
2010-11-16 13:40:00,31.45,31.45,31.41,31.43,1900.0,31.0989,31.0989,31.0594,31.0791,1900.0
2010-11-16 13:45:00,31.45,31.47,31.42,31.44,4600.0,31.0989,31.1187,31.0693,31.089,4600.0
2010-11-16 13:50:00,31.46,31.54,31.44,31.51,3900.0,31.1088,31.1879,31.089,31.1582,3900.0
2010-11-16 13:55:00,31.52,31.57,31.52,31.57,1600.0,31.1681,31.2176,31.1681,31.2176,1600.0
2010-11-16 14:00:00,31.56,31.59,31.55,31.57,4200.0,31.2077,31.2374,31.1978,31.2176,4200.0
2010-11-16 14:05:00,31.57,31.6,31.56,31.6,2600.0,31.2176,31.2472,31.2077,31.2472,2600.0
2010-11-16 14:10:00,31.6,31.62,31.57,31.61,2000.0,31.2472,31.267,31.2176,31.2571,2000.0
2010-11-16 14:15:00,31.58,31.58,31.52,31.54,4800.0,31.2275,31.2275,31.1681,31.1879,4800.0
2010-11-16 14:20:00,31.53,31.57,31.49,31.5,2000.0,31.178,31.2176,31.1385,31.1484,2000.0
2010-11-16 14:25:00,31.49,31.5,31.43,31.44,3800.0,31.1385,31.1484,31.0791,31.089,3800.0
2010-11-16 14:30:00,31.44,31.47,31.43,31.44,4400.0,31.089,31.1187,31.0791,31.089,4400.0
2010-11-16 14:35:00,31.46,31.49,31.37,31.39,1400.0,31.1088,31.1385,31.0198,31.0396,1400.0
2010-11-16 14:40:00,31.36,31.42,31.35,31.36,1600.0,31.0099,31.0693,31.0,31.0099,1600.0
2010-11-16 14:45:00,31.36,31.43,31.35,31.43,1300.0,31.0099,31.0791,31.0,31.0791,1300.0
2010-11-16 14:50:00,31.43,31.5,31.43,31.49,6100.0,31.0791,31.1484,31.0791,31.1385,6100.0
2010-11-16 14:55:00,31.47,31.52,31.42,31.45,2500.0,31.1187,31.1681,31.0693,31.0989,2500.0
2010-11-16 15:00:00,31.44,31.5,31.43,31.45,2800.0,31.089,31.1484,31.0791,31.0989,2800.0
2010-11-16 15:05:00,31.42,31.47,31.42,31.44,2400.0,31.0693,31.1187,31.0693,31.089,2400.0
2010-11-16 15:10:00,31.43,31.45,31.33,31.33,2900.0,31.0791,31.0989,30.9803,30.9803,2900.0
2010-11-16 15:15:00,31.32,31.41,31.21,31.4,16500.0,30.9704,31.0594,30.8616,31.0495,16500.0
2010-11-16 15:20:00,31.38,31.56,31.35,31.55,13100.0,31.0297,31.2077,31.0,31.1978,13100.0
2010-11-16 15:25:00,31.55,31.55,31.44,31.44,3600.0,31.1978,31.1978,31.089,31.089,3600.0
2010-11-16 15:30:00,31.43,31.5,31.41,31.41,5000.0,31.0791,31.1484,31.0594,31.0594,5000.0
2010-11-16 15:35:00,31.42,31.44,31.37,31.42,9400.0,31.0693,31.089,31.0198,31.0693,9400.0
2010-11-16 15:40:00,31.41,31.49,31.41,31.47,6700.0,31.0594,31.1385,31.0594,31.1187,6700.0
2010-11-16 15:45:00,31.46,31.53,31.46,31.48,7500.0,31.1088,31.178,31.1088,31.1286,7500.0
2010-11-16 15:50:00,31.47,31.62,31.46,31.55,8500.0,31.1187,31.267,31.1088,31.1978,8500.0
2010-11-16 15:55:00,31.55,31.65,31.54,31.62,8500.0,31.1978,31.2967,31.1879,31.267,8500.0
2010-11-17 09:30:00,31.39,31.68,31.01,31.46,11600.0,31.0396,31.3263,30.6638,31.1088,11600.0
2010-11-17 09:35:00,31.57,31.68,31.57,31.67,1300.0,31.2176,31.3263,31.2176,31.3165,1300.0
2010-11-17 09:40:00,31.62,31.62,31.44,31.44,1600.0,31.267,31.267,31.089,31.089,1600.0
2010-11-17 09:45:00,31.51,31.56,31.33,31.48,3900.0,31.1582,31.2077,30.9803,31.1286,3900.0
2010-11-17 09:50:00,31.51,31.63,31.51,31.55,1500.0,31.1582,31.2769,31.1582,31.1978,1500.0
2010-11-17 09:55:00,31.57,31.67,31.5,31.67,2700.0,31.2176,31.3165,31.1484,31.3165,2700.0
2010-11-17 10:00:00,31.68,31.74,31.68,31.69,1000.0,31.3263,31.3857,31.3263,31.3362,1000.0
2010-11-17 10:05:00,31.72,31.8,31.72,31.75,2100.0,31.3659,31.445,31.3659,31.3956,2100.0
2010-11-17 10:10:00,31.71,31.74,31.68,31.74,1500.0,31.356,31.3857,31.3263,31.3857,1500.0
2010-11-17 10:15:00,31.77,31.8,31.65,31.67,1400.0,31.4153,31.445,31.2967,31.3165,1400.0
2010-11-17 10:20:00,31.68,31.76,31.66,31.75,2000.0,31.3263,31.4055,31.3066,31.3956,2000.0
2010-11-17 10:25:00,31.7,31.77,31.69,31.72,1400.0,31.3461,31.4153,31.3362,31.3659,1400.0
2010-11-17 10:30:00,31.78,31.86,31.72,31.8,3100.0,31.4252,31.5043,31.3659,31.445,3100.0
2010-11-17 10:35:00,31.75,31.75,31.6,31.65,3800.0,31.3956,31.3956,31.2472,31.2967,3800.0
2010-11-17 10:40:00,31.69,31.76,31.69,31.7,2000.0,31.3362,31.4055,31.3362,31.3461,2000.0
2010-11-17 10:45:00,31.69,31.8,31.69,31.69,2100.0,31.3362,31.445,31.3362,31.3362,2100.0
2010-11-17 10:50:00,31.66,31.66,31.64,31.64,300.0,31.3066,31.3066,31.2868,31.2868,300.0
2010-11-17 10:55:00,31.6,31.62,31.53,31.56,1900.0,31.2472,31.267,31.178,31.2077,1900.0
2010-11-17 11:00:00,31.61,31.63,31.57,31.57,1000.0,31.2571,31.2769,31.2176,31.2176,1000.0
2010-11-17 11:05:00,31.5,31.52,31.49,31.49,500.0,31.1484,31.1681,31.1385,31.1385,500.0
2010-11-17 11:10:00,31.47,31.57,31.46,31.57,2600.0,31.1187,31.2176,31.1088,31.2176,2600.0
2010-11-17 11:15:00,31.57,31.59,31.54,31.59,2900.0,31.2176,31.2374,31.1879,31.2374,2900.0
2010-11-17 11:20:00,31.59,31.6,31.57,31.57,1300.0,31.2374,31.2472,31.2176,31.2176,1300.0
2010-11-17 11:25:00,31.56,31.56,31.53,31.53,400.0,31.2077,31.2077,31.178,31.178,400.0
2010-11-17 11:30:00,31.56,31.56,31.53,31.55,1100.0,31.2077,31.2077,31.178,31.1978,1100.0
2010-11-17 11:35:00,31.54,31.59,31.53,31.59,1200.0,31.1879,31.2374,31.178,31.2374,1200.0
2010-11-17 11:40:00,31.59,31.61,31.57,31.58,1400.0,31.2374,31.2571,31.2176,31.2275,1400.0
2010-11-17 11:45:00,31.59,31.59,31.51,31.52,800.0,31.2374,31.2374,31.1582,31.1681,800.0
2010-11-17 11:50:00,31.49,31.59,31.49,31.55,1300.0,31.1385,31.2374,31.1385,31.1978,1300.0
2010-11-17 11:55:00,31.57,31.57,31.47,31.47,800.0,31.2176,31.2176,31.1187,31.1187,800.0
2010-11-17 12:00:00,31.44,31.47,31.39,31.46,4100.0,31.089,31.1187,31.0396,31.1088,4100.0
2010-11-17 12:05:00,31.44,31.45,31.42,31.45,600.0,31.089,31.0989,31.0693,31.0989,600.0
2010-11-17 12:10:00,31.42,31.47,31.42,31.47,1500.0,31.0693,31.1187,31.0693,31.1187,1500.0
2010-11-17 12:15:00,31.45,31.45,31.43,31.45,400.0,31.0989,31.0989,31.0791,31.0989,400.0
2010-11-17 12:20:00,31.44,31.46,31.42,31.46,1400.0,31.089,31.1088,31.0693,31.1088,1400.0
2010-11-17 12:25:00,31.48,31.48,31.43,31.43,800.0,31.1286,31.1286,31.0791,31.0791,800.0
2010-11-17 12:30:00,31.42,31.42,31.38,31.41,1600.0,31.0693,31.0693,31.0297,31.0594,1600.0
2010-11-17 12:35:00,31.46,31.48,31.46,31.48,600.0,31.1088,31.1286,31.1088,31.1286,600.0
2010-11-17 12:40:00,31.45,31.45,31.43,31.43,600.0,31.0989,31.0989,31.0791,31.0791,600.0
2010-11-17 12:45:00,31.41,31.48,31.41,31.48,500.0,31.0594,31.1286,31.0594,31.1286,500.0
2010-11-17 12:50:00,31.5,31.52,31.5,31.51,1700.0,31.1484,31.1681,31.1484,31.1582,1700.0
2010-11-17 12:55:00,31.5,31.51,31.5,31.5,1200.0,31.1484,31.1582,31.1484,31.1484,1200.0
2010-11-17 13:00:00,31.51,31.51,31.44,31.44,2200.0,31.1582,31.1582,31.089,31.089,2200.0
2010-11-17 13:05:00,31.42,31.45,31.37,31.39,2300.0,31.0693,31.0989,31.0198,31.0396,2300.0
2010-11-17 13:10:00,31.39,31.39,31.35,31.35,400.0,31.0396,31.0396,31.0,31.0,400.0
2010-11-17 13:15:00,31.35,31.35,31.35,31.35,900.0,31.0,31.0,31.0,31.0,900.0
2010-11-17 13:20:00,31.35,31.47,31.34,31.47,1900.0,31.0,31.1187,30.9901,31.1187,1900.0
2010-11-17 13:25:00,31.46,31.49,31.45,31.49,600.0,31.1088,31.1385,31.0989,31.1385,600.0
2010-11-17 13:30:00,31.49,31.51,31.48,31.51,600.0,31.1385,31.1582,31.1286,31.1582,600.0
2010-11-17 13:35:00,31.49,31.53,31.49,31.51,1000.0,31.1385,31.178,31.1385,31.1582,1000.0
2010-11-17 13:40:00,31.51,31.51,31.49,31.49,2800.0,31.1582,31.1582,31.1385,31.1385,2800.0
2010-11-17 13:45:00,31.49,31.56,31.49,31.56,2100.0,31.1385,31.2077,31.1385,31.2077,2100.0
2010-11-17 13:50:00,31.53,31.59,31.53,31.59,1000.0,31.178,31.2374,31.178,31.2374,1000.0
2010-11-17 13:55:00,31.57,31.58,31.57,31.58,1000.0,31.2176,31.2275,31.2176,31.2275,1000.0
2010-11-17 14:00:00,31.59,31.63,31.59,31.62,1000.0,31.2374,31.2769,31.2374,31.267,1000.0
2010-11-17 14:05:00,31.62,31.62,31.6,31.61,800.0,31.267,31.267,31.2472,31.2571,800.0
2010-11-17 14:10:00,31.6,31.62,31.6,31.62,1900.0,31.2472,31.267,31.2472,31.267,1900.0
2010-11-17 14:15:00,31.61,31.61,31.52,31.52,800.0,31.2571,31.2571,31.1681,31.1681,800.0
2010-11-17 14:20:00,31.52,31.52,31.49,31.49,1000.0,31.1681,31.1681,31.1385,31.1385,1000.0
2010-11-17 14:25:00,31.49,31.49,31.46,31.49,1800.0,31.1385,31.1385,31.1088,31.1385,1800.0
2010-11-17 14:30:00,31.48,31.52,31.46,31.51,1600.0,31.1286,31.1681,31.1088,31.1582,1600.0
2010-11-17 14:35:00,31.51,31.53,31.51,31.52,800.0,31.1582,31.178,31.1582,31.1681,800.0
2010-11-17 14:40:00,31.53,31.55,31.52,31.52,1700.0,31.178,31.1978,31.1681,31.1681,1700.0
2010-11-17 14:45:00,31.53,31.54,31.53,31.54,300.0,31.178,31.1879,31.178,31.1879,300.0
2010-11-17 14:50:00,31.52,31.6,31.48,31.55,3100.0,31.1681,31.2472,31.1286,31.1978,3100.0
2010-11-17 14:55:00,31.54,31.54,31.51,31.54,800.0,31.1879,31.1879,31.1582,31.1879,800.0
2010-11-17 15:00:00,31.55,31.57,31.54,31.54,1600.0,31.1978,31.2176,31.1879,31.1879,1600.0
2010-11-17 15:05:00,31.55,31.55,31.48,31.48,2100.0,31.1978,31.1978,31.1286,31.1286,2100.0
2010-11-17 15:10:00,31.48,31.51,31.43,31.49,1500.0,31.1286,31.1582,31.0791,31.1385,1500.0
2010-11-17 15:15:00,31.49,31.54,31.48,31.51,1500.0,31.1385,31.1879,31.1286,31.1582,1500.0
2010-11-17 15:20:00,31.51,31.54,31.46,31.52,2100.0,31.1582,31.1879,31.1088,31.1681,2100.0
2010-11-17 15:25:00,31.49,31.51,31.34,31.35,3300.0,31.1385,31.1582,30.9901,31.0,3300.0
2010-11-17 15:30:00,31.38,31.44,31.37,31.44,1900.0,31.0297,31.089,31.0198,31.089,1900.0
2010-11-17 15:35:00,31.46,31.52,31.46,31.5,2300.0,31.1088,31.1681,31.1088,31.1484,2300.0
2010-11-17 15:40:00,31.51,31.53,31.47,31.5,3500.0,31.1582,31.178,31.1187,31.1484,3500.0
2010-11-17 15:45:00,31.52,31.53,31.45,31.52,6900.0,31.1681,31.178,31.0989,31.1681,6900.0
2010-11-17 15:50:00,31.5,31.52,31.46,31.49,4200.0,31.1484,31.1681,31.1088,31.1385,4200.0
2010-11-17 15:55:00,31.51,31.52,31.46,31.48,5600.0,31.1582,31.1681,31.1088,31.1286,5600.0
2010-11-18 09:30:00,31.76,32.38,31.76,32.28,6900.0,31.4055,32.0185,31.4055,31.9197,6900.0
2010-11-18 09:35:00,32.25,32.33,32.05,32.22,2900.0,31.89,31.9691,31.6922,31.8603,2900.0
2010-11-18 09:40:00,32.15,32.15,31.99,32.01,4200.0,31.7911,31.7911,31.6329,31.6527,4200.0
2010-11-18 09:45:00,32.12,32.18,32.07,32.16,2800.0,31.7614,31.8208,31.712,31.801,2800.0
2010-11-18 09:50:00,32.12,32.16,32.03,32.04,2700.0,31.7614,31.801,31.6724,31.6823,2700.0
2010-11-18 09:55:00,32.08,32.14,31.97,32.07,2500.0,31.7219,31.7812,31.6131,31.712,2500.0
2010-11-18 10:00:00,32.07,32.09,32.03,32.06,4900.0,31.712,31.7318,31.6724,31.7021,4900.0
2010-11-18 10:05:00,32.07,32.17,32.05,32.17,2300.0,31.712,31.8109,31.6922,31.8109,2300.0
2010-11-18 10:10:00,32.23,32.31,32.22,32.31,2100.0,31.8702,31.9493,31.8603,31.9493,2100.0
2010-11-18 10:15:00,32.35,32.42,32.29,32.41,1300.0,31.9889,32.0581,31.9295,32.0482,1300.0
2010-11-18 10:20:00,32.41,32.45,32.36,32.43,1900.0,32.0482,32.0878,31.9988,32.068,1900.0
2010-11-18 10:25:00,32.4,32.58,32.4,32.58,2400.0,32.0383,32.2163,32.0383,32.2163,2400.0
2010-11-18 10:30:00,32.54,32.56,32.44,32.56,8500.0,32.1767,32.1965,32.0779,32.1965,8500.0
2010-11-18 10:35:00,32.54,32.68,32.54,32.62,9600.0,32.1767,32.3152,32.1767,32.2559,9600.0
2010-11-18 10:40:00,32.66,32.66,32.58,32.58,3500.0,32.2954,32.2954,32.2163,32.2163,3500.0
2010-11-18 10:45:00,32.56,32.58,32.52,32.58,1800.0,32.1965,32.2163,32.157,32.2163,1800.0
2010-11-18 10:50:00,32.59,32.63,32.59,32.63,2200.0,32.2262,32.2657,32.2262,32.2657,2200.0
2010-11-18 10:55:00,32.64,32.65,32.61,32.62,2300.0,32.2756,32.2855,32.246,32.2559,2300.0
2010-11-18 11:00:00,32.62,32.62,32.58,32.6,3500.0,32.2559,32.2559,32.2163,32.2361,3500.0
2010-11-18 11:05:00,32.6,32.63,32.58,32.63,6100.0,32.2361,32.2657,32.2163,32.2657,6100.0
2010-11-18 11:10:00,32.63,32.64,32.62,32.62,1200.0,32.2657,32.2756,32.2559,32.2559,1200.0
2010-11-18 11:15:00,32.62,32.63,32.55,32.55,2200.0,32.2559,32.2657,32.1866,32.1866,2200.0
2010-11-18 11:20:00,32.56,32.58,32.54,32.58,1000.0,32.1965,32.2163,32.1767,32.2163,1000.0
2010-11-18 11:25:00,32.6,32.61,32.57,32.57,1500.0,32.2361,32.246,32.2064,32.2064,1500.0
2010-11-18 11:30:00,32.6,32.61,32.47,32.5,5500.0,32.2361,32.246,32.1075,32.1372,5500.0
2010-11-18 11:35:00,32.5,32.5,32.41,32.42,1200.0,32.1372,32.1372,32.0482,32.0581,1200.0
2010-11-18 11:40:00,32.43,32.44,32.33,32.33,2100.0,32.068,32.0779,31.9691,31.9691,2100.0
2010-11-18 11:45:00,32.33,32.33,32.25,32.27,1800.0,31.9691,31.9691,31.89,31.9098,1800.0
2010-11-18 11:50:00,32.28,32.4,32.28,32.36,5700.0,31.9197,32.0383,31.9197,31.9988,5700.0
2010-11-18 11:55:00,32.37,32.38,32.33,32.37,1200.0,32.0086,32.0185,31.9691,32.0086,1200.0
2010-11-18 12:00:00,32.4,32.42,32.4,32.42,500.0,32.0383,32.0581,32.0383,32.0581,500.0
2010-11-18 12:05:00,32.39,32.45,32.39,32.45,1700.0,32.0284,32.0878,32.0284,32.0878,1700.0
2010-11-18 12:10:00,32.46,32.56,32.46,32.5,1500.0,32.0976,32.1965,32.0976,32.1372,1500.0
2010-11-18 12:15:00,32.52,32.52,32.52,32.52,100.0,32.157,32.157,32.157,32.157,100.0
2010-11-18 12:20:00,32.47,32.52,32.47,32.5,900.0,32.1075,32.157,32.1075,32.1372,900.0
2010-11-18 12:25:00,32.5,32.5,32.46,32.46,400.0,32.1372,32.1372,32.0976,32.0976,400.0
2010-11-18 12:30:00,32.46,32.46,32.4,32.43,400.0,32.0976,32.0976,32.0383,32.068,400.0
2010-11-18 12:35:00,32.42,32.44,32.35,32.35,2800.0,32.0581,32.0779,31.9889,31.9889,2800.0
2010-11-18 12:40:00,32.4,32.4,32.34,32.34,600.0,32.0383,32.0383,31.979,31.979,600.0
2010-11-18 12:45:00,32.34,32.34,32.23,32.28,3000.0,31.979,31.979,31.8702,31.9197,3000.0
2010-11-18 12:50:00,32.25,32.29,32.24,32.29,1100.0,31.89,31.9295,31.8801,31.9295,1100.0
2010-11-18 12:55:00,32.3,32.32,32.3,32.31,1900.0,31.9394,31.9592,31.9394,31.9493,1900.0
2010-11-18 13:00:00,32.28,32.33,32.28,32.33,700.0,31.9197,31.9691,31.9197,31.9691,700.0
2010-11-18 13:05:00,32.33,32.35,32.33,32.33,800.0,31.9691,31.9889,31.9691,31.9691,800.0
2010-11-18 13:10:00,32.3,32.35,32.28,32.28,1600.0,31.9394,31.9889,31.9197,31.9197,1600.0
2010-11-18 13:15:00,32.31,32.35,32.31,32.35,600.0,31.9493,31.9889,31.9493,31.9889,600.0
2010-11-18 13:20:00,32.34,32.36,32.34,32.36,800.0,31.979,31.9988,31.979,31.9988,800.0
2010-11-18 13:25:00,32.36,32.36,32.31,32.35,1100.0,31.9988,31.9988,31.9493,31.9889,1100.0
2010-11-18 13:30:00,32.33,32.37,32.24,32.25,1900.0,31.9691,32.0086,31.8801,31.89,1900.0
2010-11-18 13:35:00,32.25,32.3,32.25,32.29,800.0,31.89,31.9394,31.89,31.9295,800.0
2010-11-18 13:40:00,32.3,32.34,32.3,32.34,1600.0,31.9394,31.979,31.9394,31.979,1600.0
2010-11-18 13:45:00,32.33,32.35,32.33,32.34,900.0,31.9691,31.9889,31.9691,31.979,900.0
2010-11-18 13:50:00,32.35,32.4,32.32,32.32,2100.0,31.9889,32.0383,31.9592,31.9592,2100.0
2010-11-18 13:55:00,32.33,32.33,32.28,32.29,500.0,31.9691,31.9691,31.9197,31.9295,500.0
2010-11-18 14:00:00,32.31,32.31,32.28,32.31,500.0,31.9493,31.9493,31.9197,31.9493,500.0
2010-11-18 14:05:00,32.31,32.31,32.3,32.3,1200.0,31.9493,31.9493,31.9394,31.9394,1200.0
2010-11-18 14:10:00,32.3,32.31,32.18,32.2,3500.0,31.9394,31.9493,31.8208,31.8405,3500.0
2010-11-18 14:15:00,32.19,32.2,32.19,32.19,1200.0,31.8307,31.8405,31.8307,31.8307,1200.0
2010-11-18 14:20:00,32.17,32.19,32.1,32.1,3800.0,31.8109,31.8307,31.7417,31.7417,3800.0
2010-11-18 14:25:00,32.11,32.11,32.07,32.07,800.0,31.7515,31.7515,31.712,31.712,800.0
2010-11-18 14:30:00,32.1,32.1,32.05,32.06,600.0,31.7417,31.7417,31.6922,31.7021,600.0
2010-11-18 14:35:00,32.05,32.09,32.05,32.09,2500.0,31.6922,31.7318,31.6922,31.7318,2500.0
2010-11-18 14:40:00,32.12,32.14,32.11,32.11,800.0,31.7614,31.7812,31.7515,31.7515,800.0
2010-11-18 14:45:00,32.14,32.21,32.13,32.21,800.0,31.7812,31.8504,31.7713,31.8504,800.0
2010-11-18 14:50:00,32.2,32.21,32.18,32.21,2900.0,31.8405,31.8504,31.8208,31.8504,2900.0
2010-11-18 14:55:00,32.22,32.25,32.22,32.24,1900.0,31.8603,31.89,31.8603,31.8801,1900.0
2010-11-18 15:00:00,32.25,32.27,32.24,32.26,2100.0,31.89,31.9098,31.8801,31.8999,2100.0
2010-11-18 15:05:00,32.26,32.26,32.15,32.15,2600.0,31.8999,31.8999,31.7911,31.7911,2600.0
2010-11-18 15:10:00,32.14,32.16,32.14,32.14,1300.0,31.7812,31.801,31.7812,31.7812,1300.0
2010-11-18 15:15:00,32.12,32.12,32.03,32.03,2200.0,31.7614,31.7614,31.6724,31.6724,2200.0
2010-11-18 15:20:00,32.03,32.05,31.92,31.92,3700.0,31.6724,31.6922,31.5637,31.5637,3700.0
2010-11-18 15:25:00,31.92,31.95,31.92,31.95,2700.0,31.5637,31.5933,31.5637,31.5933,2700.0
2010-11-18 15:30:00,31.94,31.96,31.9,31.9,2200.0,31.5834,31.6032,31.5439,31.5439,2200.0
2010-11-18 15:35:00,31.9,31.91,31.86,31.91,4600.0,31.5439,31.5538,31.5043,31.5538,4600.0
2010-11-18 15:40:00,31.91,31.92,31.85,31.91,2300.0,31.5538,31.5637,31.4945,31.5538,2300.0
2010-11-18 15:45:00,31.92,31.94,31.87,31.93,2300.0,31.5637,31.5834,31.5142,31.5736,2300.0
2010-11-18 15:50:00,31.93,31.95,31.87,31.93,5900.0,31.5736,31.5933,31.5142,31.5736,5900.0
2010-11-18 15:55:00,31.92,31.97,31.91,31.97,4100.0,31.5637,31.6131,31.5538,31.6131,4100.0
2010-11-19 09:30:00,32.04,32.05,31.87,31.9,25400.0,31.6823,31.6922,31.5142,31.5439,25400.0
2010-11-19 09:35:00,31.98,32.05,31.91,31.91,1600.0,31.623,31.6922,31.5538,31.5538,1600.0
2010-11-19 09:40:00,31.91,31.92,31.85,31.86,2000.0,31.5538,31.5637,31.4945,31.5043,2000.0
2010-11-19 09:45:00,31.87,31.91,31.86,31.87,3500.0,31.5142,31.5538,31.5043,31.5142,3500.0
2010-11-19 09:50:00,31.85,31.85,31.73,31.73,700.0,31.4945,31.4945,31.3758,31.3758,700.0
2010-11-19 09:55:00,31.77,31.9,31.77,31.9,2800.0,31.4153,31.5439,31.4153,31.5439,2800.0
2010-11-19 10:00:00,31.88,31.88,31.71,31.78,2100.0,31.5241,31.5241,31.356,31.4252,2100.0
2010-11-19 10:05:00,31.75,31.78,31.64,31.67,5800.0,31.3956,31.4252,31.2868,31.3165,5800.0
2010-11-19 10:10:00,31.7,31.84,31.7,31.79,3300.0,31.3461,31.4846,31.3461,31.4351,3300.0
2010-11-19 10:15:00,31.76,31.89,31.75,31.81,4100.0,31.4055,31.534,31.3956,31.4549,4100.0
2010-11-19 10:20:00,31.84,31.84,31.81,31.81,500.0,31.4846,31.4846,31.4549,31.4549,500.0
2010-11-19 10:25:00,31.74,31.74,31.71,31.73,1000.0,31.3857,31.3857,31.356,31.3758,1000.0
2010-11-19 10:30:00,31.72,31.74,31.71,31.74,2600.0,31.3659,31.3857,31.356,31.3857,2600.0
2010-11-19 10:35:00,31.75,31.78,31.75,31.77,2100.0,31.3956,31.4252,31.3956,31.4153,2100.0
2010-11-19 10:40:00,31.78,31.83,31.73,31.79,5500.0,31.4252,31.4747,31.3758,31.4351,5500.0
2010-11-19 10:45:00,31.8,31.85,31.8,31.84,2300.0,31.445,31.4945,31.445,31.4846,2300.0
2010-11-19 10:50:00,31.84,31.84,31.76,31.8,3700.0,31.4846,31.4846,31.4055,31.445,3700.0
2010-11-19 10:55:00,31.78,31.82,31.78,31.82,2000.0,31.4252,31.4648,31.4252,31.4648,2000.0
2010-11-19 11:00:00,31.8,31.83,31.77,31.83,4800.0,31.445,31.4747,31.4153,31.4747,4800.0
2010-11-19 11:05:00,31.83,31.92,31.83,31.92,5200.0,31.4747,31.5637,31.4747,31.5637,5200.0
2010-11-19 11:10:00,31.93,31.95,31.89,31.91,2700.0,31.5736,31.5933,31.534,31.5538,2700.0
2010-11-19 11:15:00,31.91,31.95,31.87,31.95,3200.0,31.5538,31.5933,31.5142,31.5933,3200.0
2010-11-19 11:20:00,31.95,31.95,31.9,31.9,600.0,31.5933,31.5933,31.5439,31.5439,600.0
2010-11-19 11:25:00,31.9,31.93,31.9,31.91,3600.0,31.5439,31.5736,31.5439,31.5538,3600.0
2010-11-19 11:30:00,31.93,31.97,31.9,31.9,1800.0,31.5736,31.6131,31.5439,31.5439,1800.0
2010-11-19 11:35:00,31.89,31.89,31.8,31.81,3200.0,31.534,31.534,31.445,31.4549,3200.0
2010-11-19 11:40:00,31.79,31.79,31.75,31.75,2900.0,31.4351,31.4351,31.3956,31.3956,2900.0
2010-11-19 11:45:00,31.75,31.83,31.75,31.83,4600.0,31.3956,31.4747,31.3956,31.4747,4600.0
2010-11-19 11:50:00,31.84,31.87,31.84,31.87,300.0,31.4846,31.5142,31.4846,31.5142,300.0
2010-11-19 11:55:00,31.86,31.86,31.79,31.81,2800.0,31.5043,31.5043,31.4351,31.4549,2800.0
2010-11-19 12:00:00,31.81,31.82,31.81,31.82,1200.0,31.4549,31.4648,31.4549,31.4648,1200.0
2010-11-19 12:05:00,31.82,31.85,31.82,31.85,3300.0,31.4648,31.4945,31.4648,31.4945,3300.0
2010-11-19 12:10:00,31.86,31.86,31.85,31.85,500.0,31.5043,31.5043,31.4945,31.4945,500.0
2010-11-19 12:15:00,31.86,31.9,31.85,31.9,2600.0,31.5043,31.5439,31.4945,31.5439,2600.0
2010-11-19 12:20:00,31.93,31.94,31.93,31.93,1200.0,31.5736,31.5834,31.5736,31.5736,1200.0
2010-11-19 12:25:00,31.94,31.94,31.93,31.94,1100.0,31.5834,31.5834,31.5736,31.5834,1100.0
2010-11-19 12:30:00,31.93,31.93,31.88,31.9,3700.0,31.5736,31.5736,31.5241,31.5439,3700.0
2010-11-19 12:35:00,31.9,31.9,31.89,31.9,1800.0,31.5439,31.5439,31.534,31.5439,1800.0
2010-11-19 12:40:00,31.9,31.9,31.89,31.9,2200.0,31.5439,31.5439,31.534,31.5439,2200.0
2010-11-19 12:45:00,31.9,31.9,31.9,31.9,1600.0,31.5439,31.5439,31.5439,31.5439,1600.0
2010-11-19 12:50:00,31.9,31.91,31.89,31.91,2700.0,31.5439,31.5538,31.534,31.5538,2700.0
2010-11-19 12:55:00,31.92,31.93,31.92,31.93,900.0,31.5637,31.5736,31.5637,31.5736,900.0
2010-11-19 13:00:00,31.93,31.97,31.93,31.97,2700.0,31.5736,31.6131,31.5736,31.6131,2700.0
2010-11-19 13:05:00,31.96,31.96,31.96,31.96,600.0,31.6032,31.6032,31.6032,31.6032,600.0
2010-11-19 13:10:00,31.95,31.95,31.92,31.92,1500.0,31.5933,31.5933,31.5637,31.5637,1500.0
2010-11-19 13:15:00,31.91,31.91,31.89,31.89,700.0,31.5538,31.5538,31.534,31.534,700.0
2010-11-19 13:20:00,31.9,31.9,31.73,31.79,4500.0,31.5439,31.5439,31.3758,31.4351,4500.0
2010-11-19 13:25:00,31.76,31.8,31.76,31.79,1300.0,31.4055,31.445,31.4055,31.4351,1300.0
2010-11-19 13:30:00,31.8,31.83,31.8,31.82,1600.0,31.445,31.4747,31.445,31.4648,1600.0
2010-11-19 13:35:00,31.82,31.9,31.82,31.9,1600.0,31.4648,31.5439,31.4648,31.5439,1600.0
2010-11-19 13:40:00,31.89,31.92,31.81,31.83,2400.0,31.534,31.5637,31.4549,31.4747,2400.0
2010-11-19 13:45:00,31.83,31.84,31.83,31.83,1600.0,31.4747,31.4846,31.4747,31.4747,1600.0
2010-11-19 13:50:00,31.83,31.84,31.83,31.83,1000.0,31.4747,31.4846,31.4747,31.4747,1000.0
2010-11-19 13:55:00,31.83,31.84,31.79,31.8,3200.0,31.4747,31.4846,31.4351,31.445,3200.0
2010-11-19 14:00:00,31.8,31.84,31.8,31.84,6100.0,31.445,31.4846,31.445,31.4846,6100.0
2010-11-19 14:05:00,31.85,31.88,31.85,31.88,700.0,31.4945,31.5241,31.4945,31.5241,700.0
2010-11-19 14:10:00,31.88,31.9,31.88,31.89,2000.0,31.5241,31.5439,31.5241,31.534,2000.0
2010-11-19 14:15:00,31.89,31.89,31.87,31.88,9200.0,31.534,31.534,31.5142,31.5241,9200.0
2010-11-19 14:20:00,31.87,31.88,31.86,31.88,2600.0,31.5142,31.5241,31.5043,31.5241,2600.0
2010-11-19 14:25:00,31.89,31.92,31.89,31.9,1000.0,31.534,31.5637,31.534,31.5439,1000.0
2010-11-19 14:30:00,31.9,31.92,31.9,31.91,500.0,31.5439,31.5637,31.5439,31.5538,500.0
2010-11-19 14:35:00,31.89,31.92,31.89,31.9,4500.0,31.534,31.5637,31.534,31.5439,4500.0
2010-11-19 14:40:00,31.91,31.91,31.9,31.9,1000.0,31.5538,31.5538,31.5439,31.5439,1000.0
2010-11-19 14:45:00,31.89,31.94,31.89,31.94,4500.0,31.534,31.5834,31.534,31.5834,4500.0
2010-11-19 14:50:00,31.93,31.96,31.93,31.96,18500.0,31.5736,31.6032,31.5736,31.6032,18500.0
2010-11-19 14:55:00,31.95,32.02,31.95,31.96,4300.0,31.5933,31.6626,31.5933,31.6032,4300.0
2010-11-19 15:00:00,31.96,31.97,31.91,31.93,1800.0,31.6032,31.6131,31.5538,31.5736,1800.0
2010-11-19 15:05:00,31.94,31.96,31.94,31.95,1100.0,31.5834,31.6032,31.5834,31.5933,1100.0
2010-11-19 15:10:00,31.94,31.94,31.85,31.85,2900.0,31.5834,31.5834,31.4945,31.4945,2900.0
2010-11-19 15:15:00,31.86,31.93,31.85,31.93,3700.0,31.5043,31.5736,31.4945,31.5736,3700.0
2010-11-19 15:20:00,31.95,31.99,31.93,31.99,7100.0,31.5933,31.6329,31.5736,31.6329,7100.0
2010-11-19 15:25:00,31.99,32.0,31.98,31.98,9600.0,31.6329,31.6428,31.623,31.623,9600.0
2010-11-19 15:30:00,31.97,31.98,31.88,31.9,4500.0,31.6131,31.623,31.5241,31.5439,4500.0
2010-11-19 15:35:00,31.9,31.92,31.89,31.91,14400.0,31.5439,31.5637,31.534,31.5538,14400.0
2010-11-19 15:40:00,31.92,31.95,31.91,31.91,9100.0,31.5637,31.5933,31.5538,31.5538,9100.0
2010-11-19 15:45:00,31.92,31.95,31.91,31.92,11400.0,31.5637,31.5933,31.5538,31.5637,11400.0
2010-11-19 15:50:00,31.93,31.94,31.9,31.93,6500.0,31.5736,31.5834,31.5439,31.5736,6500.0
2010-11-19 15:55:00,31.93,32.0,31.89,31.95,11400.0,31.5736,31.6428,31.534,31.5933,11400.0
2010-11-22 09:30:00,31.95,31.99,31.29,31.49,15100.0,31.5933,31.6329,30.9407,31.1385,15100.0
2010-11-22 09:35:00,31.48,31.75,31.43,31.73,3200.0,31.1286,31.3956,31.0791,31.3758,3200.0
2010-11-22 09:40:00,31.78,32.04,31.78,32.04,12300.0,31.4252,31.6823,31.4252,31.6823,12300.0
2010-11-22 09:45:00,32.04,32.04,32.0,32.04,29400.0,31.6823,31.6823,31.6428,31.6823,29400.0
2010-11-22 09:50:00,32.04,32.19,32.03,32.19,5600.0,31.6823,31.8307,31.6724,31.8307,5600.0
2010-11-22 09:55:00,32.2,32.44,32.2,32.33,7000.0,31.8405,32.0779,31.8405,31.9691,7000.0
2010-11-22 10:00:00,32.37,32.45,32.29,32.36,7800.0,32.0086,32.0878,31.9295,31.9988,7800.0
2010-11-22 10:05:00,32.31,32.6,32.31,32.6,6600.0,31.9493,32.2361,31.9493,32.2361,6600.0
2010-11-22 10:10:00,32.57,32.64,32.51,32.64,2700.0,32.2064,32.2756,32.1471,32.2756,2700.0
2010-11-22 10:15:00,32.68,32.68,32.59,32.59,2400.0,32.3152,32.3152,32.2262,32.2262,2400.0
2010-11-22 10:20:00,32.58,32.58,32.37,32.4,5000.0,32.2163,32.2163,32.0086,32.0383,5000.0
2010-11-22 10:25:00,32.4,32.43,32.33,32.37,2900.0,32.0383,32.068,31.9691,32.0086,2900.0
2010-11-22 10:30:00,32.35,32.47,32.27,32.42,18200.0,31.9889,32.1075,31.9098,32.0581,18200.0
2010-11-22 10:35:00,32.41,32.48,32.37,32.48,3900.0,32.0482,32.1174,32.0086,32.1174,3900.0
2010-11-22 10:40:00,32.48,32.5,32.4,32.47,5300.0,32.1174,32.1372,32.0383,32.1075,5300.0
2010-11-22 10:45:00,32.48,32.62,32.47,32.59,11500.0,32.1174,32.2559,32.1075,32.2262,11500.0
2010-11-22 10:50:00,32.57,32.76,32.57,32.76,5000.0,32.2064,32.3943,32.2064,32.3943,5000.0
2010-11-22 10:55:00,32.73,32.8,32.73,32.74,2900.0,32.3646,32.4338,32.3646,32.3745,2900.0
2010-11-22 11:00:00,32.65,32.65,32.51,32.51,1700.0,32.2855,32.2855,32.1471,32.1471,1700.0
2010-11-22 11:05:00,32.46,32.56,32.45,32.53,3500.0,32.0976,32.1965,32.0878,32.1669,3500.0
2010-11-22 11:10:00,32.5,32.58,32.5,32.58,2100.0,32.1372,32.2163,32.1372,32.2163,2100.0
2010-11-22 11:15:00,32.57,32.63,32.55,32.62,4300.0,32.2064,32.2657,32.1866,32.2559,4300.0
2010-11-22 11:20:00,32.6,32.63,32.51,32.55,3300.0,32.2361,32.2657,32.1471,32.1866,3300.0
2010-11-22 11:25:00,32.55,32.66,32.55,32.6,4700.0,32.1866,32.2954,32.1866,32.2361,4700.0
2010-11-22 11:30:00,32.62,32.66,32.61,32.63,3400.0,32.2559,32.2954,32.246,32.2657,3400.0
2010-11-22 11:35:00,32.61,32.61,32.55,32.57,1200.0,32.246,32.246,32.1866,32.2064,1200.0
2010-11-22 11:40:00,32.54,32.54,32.39,32.39,1100.0,32.1767,32.1767,32.0284,32.0284,1100.0
2010-11-22 11:45:00,32.41,32.44,32.41,32.43,1800.0,32.0482,32.0779,32.0482,32.068,1800.0
2010-11-22 11:50:00,32.45,32.47,32.4,32.42,1700.0,32.0878,32.1075,32.0383,32.0581,1700.0
2010-11-22 11:55:00,32.42,32.42,32.38,32.41,2000.0,32.0581,32.0581,32.0185,32.0482,2000.0
2010-11-22 12:00:00,32.39,32.41,32.38,32.38,2200.0,32.0284,32.0482,32.0185,32.0185,2200.0
2010-11-22 12:05:00,32.38,32.42,32.38,32.42,1000.0,32.0185,32.0581,32.0185,32.0581,1000.0
2010-11-22 12:10:00,32.43,32.44,32.41,32.44,1800.0,32.068,32.0779,32.0482,32.0779,1800.0
2010-11-22 12:15:00,32.42,32.42,32.4,32.41,1100.0,32.0581,32.0581,32.0383,32.0482,1100.0
2010-11-22 12:20:00,32.4,32.44,32.4,32.44,4900.0,32.0383,32.0779,32.0383,32.0779,4900.0
2010-11-22 12:25:00,32.41,32.43,32.4,32.41,5300.0,32.0482,32.068,32.0383,32.0482,5300.0
2010-11-22 12:30:00,32.41,32.43,32.35,32.43,32400.0,32.0482,32.068,31.9889,32.068,32400.0
2010-11-22 12:35:00,32.43,32.49,32.41,32.49,3400.0,32.068,32.1273,32.0482,32.1273,3400.0
2010-11-22 12:40:00,32.5,32.5,32.46,32.46,3100.0,32.1372,32.1372,32.0976,32.0976,3100.0
2010-11-22 12:45:00,32.46,32.47,32.44,32.46,5700.0,32.0976,32.1075,32.0779,32.0976,5700.0
2010-11-22 12:50:00,32.45,32.48,32.43,32.47,2500.0,32.0878,32.1174,32.068,32.1075,2500.0
2010-11-22 12:55:00,32.48,32.48,32.44,32.46,1400.0,32.1174,32.1174,32.0779,32.0976,1400.0
2010-11-22 13:00:00,32.47,32.47,32.43,32.46,2000.0,32.1075,32.1075,32.068,32.0976,2000.0
2010-11-22 13:05:00,32.46,32.46,32.43,32.45,1700.0,32.0976,32.0976,32.068,32.0878,1700.0
2010-11-22 13:10:00,32.43,32.46,32.41,32.42,19800.0,32.068,32.0976,32.0482,32.0581,19800.0
2010-11-22 13:15:00,32.4,32.45,32.4,32.44,7700.0,32.0383,32.0878,32.0383,32.0779,7700.0
2010-11-22 13:20:00,32.44,32.44,32.38,32.42,4200.0,32.0779,32.0779,32.0185,32.0581,4200.0
2010-11-22 13:25:00,32.42,32.45,32.41,32.45,1800.0,32.0581,32.0878,32.0482,32.0878,1800.0
2010-11-22 13:30:00,32.45,32.52,32.45,32.5,2800.0,32.0878,32.157,32.0878,32.1372,2800.0
2010-11-22 13:35:00,32.53,32.53,32.49,32.49,1600.0,32.1669,32.1669,32.1273,32.1273,1600.0
2010-11-22 13:40:00,32.51,32.57,32.51,32.56,5600.0,32.1471,32.2064,32.1471,32.1965,5600.0
2010-11-22 13:45:00,32.57,32.59,32.56,32.58,9500.0,32.2064,32.2262,32.1965,32.2163,9500.0
2010-11-22 13:50:00,32.59,32.7,32.59,32.7,5000.0,32.2262,32.335,32.2262,32.335,5000.0
2010-11-22 13:55:00,32.71,32.75,32.7,32.74,2800.0,32.3449,32.3844,32.335,32.3745,2800.0
2010-11-22 14:00:00,32.75,32.76,32.7,32.72,6800.0,32.3844,32.3943,32.335,32.3547,6800.0
2010-11-22 14:05:00,32.69,32.72,32.56,32.63,3100.0,32.3251,32.3547,32.1965,32.2657,3100.0
2010-11-22 14:10:00,32.63,32.75,32.63,32.75,8600.0,32.2657,32.3844,32.2657,32.3844,8600.0
2010-11-22 14:15:00,32.72,32.75,32.72,32.73,2500.0,32.3547,32.3844,32.3547,32.3646,2500.0
2010-11-22 14:20:00,32.75,32.75,32.73,32.73,1700.0,32.3844,32.3844,32.3646,32.3646,1700.0
2010-11-22 14:25:00,32.75,32.75,32.63,32.64,3100.0,32.3844,32.3844,32.2657,32.2756,3100.0
2010-11-22 14:30:00,32.65,32.65,32.56,32.56,1200.0,32.2855,32.2855,32.1965,32.1965,1200.0
2010-11-22 14:35:00,32.53,32.56,32.52,32.56,1400.0,32.1669,32.1965,32.157,32.1965,1400.0
2010-11-22 14:40:00,32.56,32.57,32.55,32.55,5800.0,32.1965,32.2064,32.1866,32.1866,5800.0
2010-11-22 14:45:00,32.58,32.69,32.58,32.67,1500.0,32.2163,32.3251,32.2163,32.3053,1500.0
2010-11-22 14:50:00,32.67,32.69,32.66,32.68,2300.0,32.3053,32.3251,32.2954,32.3152,2300.0
2010-11-22 14:55:00,32.65,32.69,32.63,32.65,4300.0,32.2855,32.3251,32.2657,32.2855,4300.0
2010-11-22 15:00:00,32.65,32.65,32.6,32.62,3400.0,32.2855,32.2855,32.2361,32.2559,3400.0
2010-11-22 15:05:00,32.62,32.65,32.6,32.65,2100.0,32.2559,32.2855,32.2361,32.2855,2100.0
2010-11-22 15:10:00,32.64,32.65,32.62,32.64,3700.0,32.2756,32.2855,32.2559,32.2756,3700.0
2010-11-22 15:15:00,32.64,32.68,32.63,32.63,3600.0,32.2756,32.3152,32.2657,32.2657,3600.0
2010-11-22 15:20:00,32.68,32.69,32.67,32.68,3300.0,32.3152,32.3251,32.3053,32.3152,3300.0
2010-11-22 15:25:00,32.67,32.69,32.54,32.6,6000.0,32.3053,32.3251,32.1767,32.2361,6000.0
2010-11-22 15:30:00,32.62,32.62,32.56,32.59,5900.0,32.2559,32.2559,32.1965,32.2262,5900.0
2010-11-22 15:35:00,32.6,32.65,32.6,32.63,3500.0,32.2361,32.2855,32.2361,32.2657,3500.0
2010-11-22 15:40:00,32.65,32.77,32.64,32.76,8200.0,32.2855,32.4042,32.2756,32.3943,8200.0
2010-11-22 15:45:00,32.76,32.84,32.75,32.82,9200.0,32.3943,32.4734,32.3844,32.4536,9200.0
2010-11-22 15:50:00,32.84,32.87,32.75,32.76,8200.0,32.4734,32.5031,32.3844,32.3943,8200.0
2010-11-22 15:55:00,32.76,32.78,32.68,32.68,11500.0,32.3943,32.4141,32.3152,32.3152,11500.0
2010-11-23 09:30:00,32.27,32.62,32.24,32.41,12900.0,31.9098,32.2559,31.8801,32.0482,12900.0
2010-11-23 09:35:00,32.37,32.57,32.37,32.57,7500.0,32.0086,32.2064,32.0086,32.2064,7500.0
2010-11-23 09:40:00,32.58,32.71,32.58,32.71,800.0,32.2163,32.3449,32.2163,32.3449,800.0
2010-11-23 09:45:00,32.65,32.7,32.6,32.66,2400.0,32.2855,32.335,32.2361,32.2954,2400.0
2010-11-23 09:50:00,32.67,32.71,32.52,32.52,3100.0,32.3053,32.3449,32.157,32.157,3100.0
2010-11-23 09:55:00,32.49,32.57,32.42,32.45,3700.0,32.1273,32.2064,32.0581,32.0878,3700.0
2010-11-23 10:00:00,32.43,32.59,32.43,32.59,1700.0,32.068,32.2262,32.068,32.2262,1700.0
2010-11-23 10:05:00,32.6,32.72,32.6,32.72,12200.0,32.2361,32.3547,32.2361,32.3547,12200.0
2010-11-23 10:10:00,32.71,32.78,32.7,32.78,2500.0,32.3449,32.4141,32.335,32.4141,2500.0
2010-11-23 10:15:00,32.81,32.9,32.81,32.9,2900.0,32.4437,32.5327,32.4437,32.5327,2900.0
2010-11-23 10:20:00,32.9,32.9,32.79,32.88,3600.0,32.5327,32.5327,32.424,32.513,3600.0
2010-11-23 10:25:00,32.87,32.9,32.84,32.88,7400.0,32.5031,32.5327,32.4734,32.513,7400.0
2010-11-23 10:30:00,32.86,32.95,32.86,32.91,1300.0,32.4932,32.5822,32.4932,32.5426,1300.0
2010-11-23 10:35:00,32.91,32.96,32.9,32.95,1000.0,32.5426,32.5921,32.5327,32.5822,1000.0
2010-11-23 10:40:00,32.96,33.0,32.94,32.99,3400.0,32.5921,32.6316,32.5723,32.6217,3400.0
2010-11-23 10:45:00,32.99,33.08,32.95,33.07,15500.0,32.6217,32.7107,32.5822,32.7008,15500.0
2010-11-23 10:50:00,33.04,33.07,33.0,33.0,1900.0,32.6712,32.7008,32.6316,32.6316,1900.0
2010-11-23 10:55:00,33.02,33.06,33.0,33.04,4400.0,32.6514,32.6909,32.6316,32.6712,4400.0
2010-11-23 11:00:00,33.05,33.19,33.04,33.11,14700.0,32.6811,32.8195,32.6712,32.7404,14700.0
2010-11-23 11:05:00,33.1,33.11,32.98,33.01,3000.0,32.7305,32.7404,32.6118,32.6415,3000.0
2010-11-23 11:10:00,32.99,33.0,32.93,33.0,5900.0,32.6217,32.6316,32.5624,32.6316,5900.0
2010-11-23 11:15:00,33.02,33.05,33.01,33.01,2000.0,32.6514,32.6811,32.6415,32.6415,2000.0
2010-11-23 11:20:00,33.01,33.04,32.97,32.98,1900.0,32.6415,32.6712,32.6019,32.6118,1900.0
2010-11-23 11:25:00,33.0,33.05,32.88,32.88,5000.0,32.6316,32.6811,32.513,32.513,5000.0
2010-11-23 11:30:00,32.88,32.96,32.83,32.95,4400.0,32.513,32.5921,32.4635,32.5822,4400.0
2010-11-23 11:35:00,32.92,32.96,32.9,32.95,1700.0,32.5525,32.5921,32.5327,32.5822,1700.0
2010-11-23 11:40:00,32.97,33.11,32.97,33.11,13000.0,32.6019,32.7404,32.6019,32.7404,13000.0
2010-11-23 11:45:00,33.11,33.11,32.96,33.02,25300.0,32.7404,32.7404,32.5921,32.6514,25300.0
2010-11-23 11:50:00,33.02,33.07,33.01,33.07,2700.0,32.6514,32.7008,32.6415,32.7008,2700.0
2010-11-23 11:55:00,33.08,33.22,33.08,33.18,3900.0,32.7107,32.8492,32.7107,32.8096,3900.0
2010-11-23 12:00:00,33.16,33.16,33.09,33.14,900.0,32.7898,32.7898,32.7206,32.7701,900.0
2010-11-23 12:05:00,33.03,33.13,33.03,33.13,1700.0,32.6613,32.7602,32.6613,32.7602,1700.0
2010-11-23 12:10:00,33.14,33.14,33.04,33.04,1100.0,32.7701,32.7701,32.6712,32.6712,1100.0
2010-11-23 12:15:00,33.0,33.06,32.95,33.04,3900.0,32.6316,32.6909,32.5822,32.6712,3900.0
2010-11-23 12:20:00,33.04,33.04,33.02,33.02,1000.0,32.6712,32.6712,32.6514,32.6514,1000.0
2010-11-23 12:25:00,33.03,33.15,33.03,33.14,4800.0,32.6613,32.7799,32.6613,32.7701,4800.0
2010-11-23 12:30:00,33.16,33.18,33.1,33.1,4700.0,32.7898,32.8096,32.7305,32.7305,4700.0
2010-11-23 12:35:00,33.1,33.11,33.07,33.1,2800.0,32.7305,32.7404,32.7008,32.7305,2800.0
2010-11-23 12:40:00,33.1,33.14,33.1,33.1,1400.0,32.7305,32.7701,32.7305,32.7305,1400.0
2010-11-23 12:45:00,33.12,33.17,33.12,33.17,1400.0,32.7503,32.7997,32.7503,32.7997,1400.0
2010-11-23 12:50:00,33.18,33.18,33.15,33.16,8900.0,32.8096,32.8096,32.7799,32.7898,8900.0
2010-11-23 12:55:00,33.16,33.35,33.16,33.34,7400.0,32.7898,32.9777,32.7898,32.9678,7400.0
2010-11-23 13:00:00,33.33,33.33,33.3,33.32,4200.0,32.9579,32.9579,32.9283,32.948,4200.0
2010-11-23 13:05:00,33.32,33.37,33.31,33.35,7300.0,32.948,32.9975,32.9382,32.9777,7300.0
2010-11-23 13:10:00,33.35,33.42,33.35,33.35,3100.0,32.9777,33.0469,32.9777,32.9777,3100.0
2010-11-23 13:15:00,33.35,33.4,33.35,33.4,2100.0,32.9777,33.0271,32.9777,33.0271,2100.0
2010-11-23 13:20:00,33.38,33.39,33.37,33.39,2800.0,33.0074,33.0173,32.9975,33.0173,2800.0
2010-11-23 13:25:00,33.39,33.41,33.39,33.39,2600.0,33.0173,33.037,33.0173,33.0173,2600.0
2010-11-23 13:30:00,33.41,33.44,33.38,33.44,21400.0,33.037,33.0667,33.0074,33.0667,21400.0
2010-11-23 13:35:00,33.43,33.45,33.42,33.45,2100.0,33.0568,33.0766,33.0469,33.0766,2100.0
2010-11-23 13:40:00,33.45,33.45,33.42,33.43,600.0,33.0766,33.0766,33.0469,33.0568,600.0
2010-11-23 13:45:00,33.43,33.44,33.43,33.43,3100.0,33.0568,33.0667,33.0568,33.0568,3100.0
2010-11-23 13:50:00,33.43,33.44,33.43,33.43,900.0,33.0568,33.0667,33.0568,33.0568,900.0
2010-11-23 13:55:00,33.43,33.48,33.41,33.47,6900.0,33.0568,33.1063,33.037,33.0964,6900.0
2010-11-23 14:00:00,33.44,33.48,33.41,33.41,2600.0,33.0667,33.1063,33.037,33.037,2600.0
2010-11-23 14:05:00,33.39,33.4,33.3,33.3,1700.0,33.0173,33.0271,32.9283,32.9283,1700.0
2010-11-23 14:10:00,33.32,33.39,33.32,33.39,3500.0,32.948,33.0173,32.948,33.0173,3500.0
2010-11-23 14:15:00,33.38,33.4,33.35,33.35,1700.0,33.0074,33.0271,32.9777,32.9777,1700.0
2010-11-23 14:20:00,33.32,33.32,33.27,33.27,4100.0,32.948,32.948,32.8986,32.8986,4100.0
2010-11-23 14:25:00,33.28,33.28,33.23,33.28,5600.0,32.9085,32.9085,32.859,32.9085,5600.0
2010-11-23 14:30:00,33.26,33.26,33.15,33.23,3200.0,32.8887,32.8887,32.7799,32.859,3200.0
2010-11-23 14:35:00,33.23,33.24,33.2,33.22,8200.0,32.859,32.8689,32.8294,32.8492,8200.0
2010-11-23 14:40:00,33.22,33.24,33.22,33.24,6800.0,32.8492,32.8689,32.8492,32.8689,6800.0
2010-11-23 14:45:00,33.22,33.23,33.13,33.14,2300.0,32.8492,32.859,32.7602,32.7701,2300.0
2010-11-23 14:50:00,33.13,33.21,33.13,33.18,2500.0,32.7602,32.8393,32.7602,32.8096,2500.0
2010-11-23 14:55:00,33.18,33.19,33.15,33.18,12100.0,32.8096,32.8195,32.7799,32.8096,12100.0
2010-11-23 15:00:00,33.17,33.17,33.07,33.11,3600.0,32.7997,32.7997,32.7008,32.7404,3600.0
2010-11-23 15:05:00,33.13,33.27,33.11,33.26,4400.0,32.7602,32.8986,32.7404,32.8887,4400.0
2010-11-23 15:10:00,33.26,33.29,33.22,33.29,3300.0,32.8887,32.9184,32.8492,32.9184,3300.0
2010-11-23 15:15:00,33.31,33.31,33.3,33.31,4000.0,32.9382,32.9382,32.9283,32.9382,4000.0
2010-11-23 15:20:00,33.3,33.33,33.3,33.33,4700.0,32.9283,32.9579,32.9283,32.9579,4700.0
2010-11-23 15:25:00,33.32,33.37,33.31,33.37,6400.0,32.948,32.9975,32.9382,32.9975,6400.0
2010-11-23 15:30:00,33.38,33.39,33.35,33.35,11900.0,33.0074,33.0173,32.9777,32.9777,11900.0
2010-11-23 15:35:00,33.35,33.39,33.35,33.37,3600.0,32.9777,33.0173,32.9777,32.9975,3600.0
2010-11-23 15:40:00,33.37,33.44,33.37,33.43,5800.0,32.9975,33.0667,32.9975,33.0568,5800.0
2010-11-23 15:45:00,33.43,33.44,33.36,33.42,5300.0,33.0568,33.0667,32.9876,33.0469,5300.0
2010-11-23 15:50:00,33.41,33.46,33.41,33.46,10500.0,33.037,33.0865,33.037,33.0865,10500.0
2010-11-23 15:55:00,33.47,33.5,33.47,33.48,14300.0,33.0964,33.126,33.0964,33.1063,14300.0
2010-11-24 09:30:00,33.76,34.5,33.59,34.36,39300.0,33.3831,34.1149,33.215,33.9764,39300.0
2010-11-24 09:35:00,34.35,34.5,34.1,34.5,30300.0,33.9665,34.1149,33.7193,34.1149,30300.0
2010-11-24 09:40:00,34.49,34.74,34.45,34.64,21700.0,34.105,34.3522,34.0654,34.2533,21700.0
2010-11-24 09:45:00,34.69,34.69,34.49,34.68,30500.0,34.3027,34.3027,34.105,34.2929,30500.0
2010-11-24 09:50:00,34.61,34.62,34.55,34.55,9500.0,34.2236,34.2335,34.1643,34.1643,9500.0
2010-11-24 09:55:00,34.54,34.57,34.5,34.5,5500.0,34.1544,34.1841,34.1149,34.1149,5500.0
2010-11-24 10:00:00,34.46,34.46,34.34,34.34,5100.0,34.0753,34.0753,33.9567,33.9567,5100.0
2010-11-24 10:05:00,34.36,34.48,34.36,34.48,14300.0,33.9764,34.0951,33.9764,34.0951,14300.0
2010-11-24 10:10:00,34.51,34.51,34.42,34.42,8300.0,34.1248,34.1248,34.0358,34.0358,8300.0
2010-11-24 10:15:00,34.4,34.51,34.4,34.46,8300.0,34.016,34.1248,34.016,34.0753,8300.0
2010-11-24 10:20:00,34.49,34.52,34.43,34.45,6700.0,34.105,34.1346,34.0457,34.0654,6700.0
2010-11-24 10:25:00,34.47,34.52,34.45,34.46,25800.0,34.0852,34.1346,34.0654,34.0753,25800.0
2010-11-24 10:30:00,34.44,34.48,34.38,34.45,4800.0,34.0555,34.0951,33.9962,34.0654,4800.0
2010-11-24 10:35:00,34.44,34.46,34.38,34.38,2000.0,34.0555,34.0753,33.9962,33.9962,2000.0
2010-11-24 10:40:00,34.38,34.42,34.37,34.37,1200.0,33.9962,34.0358,33.9863,33.9863,1200.0
2010-11-24 10:45:00,34.39,34.52,34.39,34.42,12800.0,34.0061,34.1346,34.0061,34.0358,12800.0
2010-11-24 10:50:00,34.47,34.47,34.27,34.32,7200.0,34.0852,34.0852,33.8874,33.9369,7200.0
2010-11-24 10:55:00,34.31,34.38,34.31,34.38,4100.0,33.927,33.9962,33.927,33.9962,4100.0
2010-11-24 11:00:00,34.33,34.42,34.29,34.42,9500.0,33.9468,34.0358,33.9072,34.0358,9500.0
2010-11-24 11:05:00,34.42,34.47,34.35,34.4,6100.0,34.0358,34.0852,33.9665,34.016,6100.0
2010-11-24 11:10:00,34.38,34.58,34.38,34.48,31400.0,33.9962,34.194,33.9962,34.0951,31400.0
2010-11-24 11:15:00,34.5,34.58,34.47,34.55,25700.0,34.1149,34.194,34.0852,34.1643,25700.0
2010-11-24 11:20:00,34.55,34.58,34.55,34.58,2200.0,34.1643,34.194,34.1643,34.194,2200.0
2010-11-24 11:25:00,34.58,34.68,34.56,34.64,4200.0,34.194,34.2929,34.1742,34.2533,4200.0
2010-11-24 11:30:00,34.66,34.73,34.59,34.62,5400.0,34.2731,34.3423,34.2039,34.2335,5400.0
2010-11-24 11:35:00,34.59,34.67,34.57,34.63,1900.0,34.2039,34.283,34.1841,34.2434,1900.0
2010-11-24 11:40:00,34.64,34.72,34.61,34.71,5200.0,34.2533,34.3324,34.2236,34.3225,5200.0
2010-11-24 11:45:00,34.71,34.73,34.64,34.67,2500.0,34.3225,34.3423,34.2533,34.283,2500.0
2010-11-24 11:50:00,34.67,34.72,34.67,34.72,1600.0,34.283,34.3324,34.283,34.3324,1600.0
2010-11-24 11:55:00,34.74,34.74,34.64,34.67,1200.0,34.3522,34.3522,34.2533,34.283,1200.0
2010-11-24 12:00:00,34.65,34.74,34.65,34.71,3200.0,34.2632,34.3522,34.2632,34.3225,3200.0
2010-11-24 12:05:00,34.71,34.74,34.66,34.69,2000.0,34.3225,34.3522,34.2731,34.3027,2000.0
2010-11-24 12:10:00,34.68,34.7,34.66,34.66,1900.0,34.2929,34.3126,34.2731,34.2731,1900.0
2010-11-24 12:15:00,34.68,34.69,34.6,34.66,5100.0,34.2929,34.3027,34.2138,34.2731,5100.0
2010-11-24 12:20:00,34.67,34.68,34.65,34.67,3300.0,34.283,34.2929,34.2632,34.283,3300.0
2010-11-24 12:25:00,34.67,34.78,34.67,34.75,4100.0,34.283,34.3917,34.283,34.3621,4100.0
2010-11-24 12:30:00,34.76,34.78,34.74,34.77,2600.0,34.372,34.3917,34.3522,34.3819,2600.0
2010-11-24 12:35:00,34.77,34.8,34.77,34.8,800.0,34.3819,34.4115,34.3819,34.4115,800.0
2010-11-24 12:40:00,34.79,34.88,34.79,34.81,4100.0,34.4016,34.4906,34.4016,34.4214,4100.0
2010-11-24 12:45:00,34.78,34.81,34.72,34.8,9800.0,34.3917,34.4214,34.3324,34.4115,9800.0
2010-11-24 12:50:00,34.78,34.9,34.77,34.86,2800.0,34.3917,34.5104,34.3819,34.4709,2800.0
2010-11-24 12:55:00,34.88,34.89,34.85,34.89,6700.0,34.4906,34.5005,34.461,34.5005,6700.0
2010-11-24 13:00:00,34.88,34.89,34.83,34.85,2800.0,34.4906,34.5005,34.4412,34.461,2800.0
2010-11-24 13:05:00,34.85,34.85,34.83,34.84,3100.0,34.461,34.461,34.4412,34.4511,3100.0
2010-11-24 13:10:00,34.83,34.91,34.83,34.9,2700.0,34.4412,34.5203,34.4412,34.5104,2700.0
2010-11-24 13:15:00,34.91,34.96,34.9,34.92,8000.0,34.5203,34.5697,34.5104,34.5302,8000.0
2010-11-24 13:20:00,34.95,34.99,34.95,34.97,3600.0,34.5598,34.5994,34.5598,34.5796,3600.0
2010-11-24 13:25:00,34.99,34.99,34.96,34.97,10900.0,34.5994,34.5994,34.5697,34.5796,10900.0
2010-11-24 13:30:00,34.97,35.0,34.97,34.99,6800.0,34.5796,34.6093,34.5796,34.5994,6800.0
2010-11-24 13:35:00,34.98,34.98,34.95,34.96,1900.0,34.5895,34.5895,34.5598,34.5697,1900.0
2010-11-24 13:40:00,34.95,34.96,34.8,34.8,6500.0,34.5598,34.5697,34.4115,34.4115,6500.0
2010-11-24 13:45:00,34.81,34.81,34.76,34.77,2200.0,34.4214,34.4214,34.372,34.3819,2200.0
2010-11-24 13:50:00,34.78,34.83,34.76,34.83,3900.0,34.3917,34.4412,34.372,34.4412,3900.0
2010-11-24 13:55:00,34.82,34.83,34.75,34.77,2200.0,34.4313,34.4412,34.3621,34.3819,2200.0
2010-11-24 14:00:00,34.78,34.81,34.77,34.78,3000.0,34.3917,34.4214,34.3819,34.3917,3000.0
2010-11-24 14:05:00,34.79,34.79,34.78,34.78,9400.0,34.4016,34.4016,34.3917,34.3917,9400.0
2010-11-24 14:10:00,34.77,34.79,34.75,34.79,9200.0,34.3819,34.4016,34.3621,34.4016,9200.0
2010-11-24 14:15:00,34.78,34.79,34.73,34.78,6600.0,34.3917,34.4016,34.3423,34.3917,6600.0
2010-11-24 14:20:00,34.75,34.79,34.74,34.78,5100.0,34.3621,34.4016,34.3522,34.3917,5100.0
2010-11-24 14:25:00,34.78,34.78,34.7,34.7,3300.0,34.3917,34.3917,34.3126,34.3126,3300.0
2010-11-24 14:30:00,34.7,34.73,34.6,34.6,4600.0,34.3126,34.3423,34.2138,34.2138,4600.0
2010-11-24 14:35:00,34.61,34.61,34.55,34.55,5800.0,34.2236,34.2236,34.1643,34.1643,5800.0
2010-11-24 14:40:00,34.55,34.56,34.51,34.51,3800.0,34.1643,34.1742,34.1248,34.1248,3800.0
2010-11-24 14:45:00,34.51,34.51,34.47,34.47,5300.0,34.1248,34.1248,34.0852,34.0852,5300.0
2010-11-24 14:50:00,34.47,34.47,34.45,34.45,3200.0,34.0852,34.0852,34.0654,34.0654,3200.0
2010-11-24 14:55:00,34.46,34.46,34.45,34.45,3100.0,34.0753,34.0753,34.0654,34.0654,3100.0
2010-11-24 15:00:00,34.46,34.53,34.45,34.52,4500.0,34.0753,34.1445,34.0654,34.1346,4500.0
2010-11-24 15:05:00,34.51,34.51,34.47,34.47,2700.0,34.1248,34.1248,34.0852,34.0852,2700.0
2010-11-24 15:10:00,34.48,34.48,34.43,34.43,3300.0,34.0951,34.0951,34.0457,34.0457,3300.0
2010-11-24 15:15:00,34.44,34.44,34.36,34.4,3700.0,34.0555,34.0555,33.9764,34.016,3700.0
2010-11-24 15:20:00,34.4,34.47,34.36,34.47,6500.0,34.016,34.0852,33.9764,34.0852,6500.0
2010-11-24 15:25:00,34.46,34.54,34.46,34.5,4200.0,34.0753,34.1544,34.0753,34.1149,4200.0
2010-11-24 15:30:00,34.46,34.46,34.35,34.36,3400.0,34.0753,34.0753,33.9665,33.9764,3400.0
2010-11-24 15:35:00,34.38,34.48,34.38,34.47,2500.0,33.9962,34.0951,33.9962,34.0852,2500.0
2010-11-24 15:40:00,34.47,34.52,34.44,34.51,4000.0,34.0852,34.1346,34.0555,34.1248,4000.0
2010-11-24 15:45:00,34.5,34.5,34.36,34.37,6800.0,34.1149,34.1149,33.9764,33.9863,6800.0
2010-11-24 15:50:00,34.37,34.49,34.32,34.49,13900.0,33.9863,34.105,33.9369,34.105,13900.0
2010-11-24 15:55:00,34.46,34.52,34.42,34.49,9300.0,34.0753,34.1346,34.0358,34.105,9300.0
2010-11-26 09:30:00,34.44,34.81,34.33,34.77,5600.0,34.0555,34.4214,33.9468,34.3819,5600.0
2010-11-26 09:35:00,34.75,34.9,34.58,34.58,4800.0,34.3621,34.5104,34.194,34.194,4800.0
2010-11-26 09:40:00,34.62,34.85,34.51,34.76,3500.0,34.2335,34.461,34.1248,34.372,3500.0
2010-11-26 09:45:00,34.8,34.84,34.78,34.8,1300.0,34.4115,34.4511,34.3917,34.4115,1300.0
2010-11-26 09:50:00,34.8,34.8,34.73,34.74,3500.0,34.4115,34.4115,34.3423,34.3522,3500.0
2010-11-26 09:55:00,34.72,34.73,34.7,34.71,900.0,34.3324,34.3423,34.3126,34.3225,900.0
2010-11-26 10:00:00,34.72,34.76,34.65,34.66,35500.0,34.3324,34.372,34.2632,34.2731,35500.0
2010-11-26 10:05:00,34.66,34.69,34.63,34.69,3800.0,34.2731,34.3027,34.2434,34.3027,3800.0
2010-11-26 10:10:00,34.69,34.8,34.69,34.78,1400.0,34.3027,34.4115,34.3027,34.3917,1400.0
2010-11-26 10:15:00,34.76,34.76,34.7,34.71,1700.0,34.372,34.372,34.3126,34.3225,1700.0
2010-11-26 10:20:00,34.71,34.91,34.71,34.83,16000.0,34.3225,34.5203,34.3225,34.4412,16000.0
2010-11-26 10:25:00,34.79,34.92,34.79,34.89,5300.0,34.4016,34.5302,34.4016,34.5005,5300.0
2010-11-26 10:30:00,34.82,34.82,34.82,34.82,400.0,34.4313,34.4313,34.4313,34.4313,400.0
2010-11-26 10:35:00,34.88,34.88,34.79,34.79,700.0,34.4906,34.4906,34.4016,34.4016,700.0
2010-11-26 10:40:00,34.83,34.9,34.83,34.9,2600.0,34.4412,34.5104,34.4412,34.5104,2600.0
2010-11-26 10:45:00,34.87,34.91,34.87,34.91,4200.0,34.4807,34.5203,34.4807,34.5203,4200.0
2010-11-26 10:50:00,34.9,34.9,34.87,34.88,1900.0,34.5104,34.5104,34.4807,34.4906,1900.0
2010-11-26 10:55:00,34.87,34.9,34.87,34.9,2100.0,34.4807,34.5104,34.4807,34.5104,2100.0
2010-11-26 11:00:00,34.89,34.91,34.87,34.9,2600.0,34.5005,34.5203,34.4807,34.5104,2600.0
2010-11-26 11:05:00,34.87,34.94,34.87,34.91,6300.0,34.4807,34.55,34.4807,34.5203,6300.0
2010-11-26 11:10:00,34.9,34.91,34.87,34.91,4200.0,34.5104,34.5203,34.4807,34.5203,4200.0
2010-11-26 11:15:00,34.92,34.92,34.87,34.92,3700.0,34.5302,34.5302,34.4807,34.5302,3700.0
2010-11-26 11:20:00,34.96,34.96,34.92,34.92,400.0,34.5697,34.5697,34.5302,34.5302,400.0
2010-11-26 11:25:00,34.9,34.91,34.88,34.88,800.0,34.5104,34.5203,34.4906,34.4906,800.0
2010-11-26 11:30:00,34.89,34.92,34.89,34.92,500.0,34.5005,34.5302,34.5005,34.5302,500.0
2010-11-26 11:35:00,34.9,34.95,34.9,34.94,2400.0,34.5104,34.5598,34.5104,34.55,2400.0
2010-11-26 11:40:00,34.94,34.94,34.9,34.9,200.0,34.55,34.55,34.5104,34.5104,200.0
2010-11-26 11:45:00,34.91,34.98,34.91,34.98,800.0,34.5203,34.5895,34.5203,34.5895,800.0
2010-11-26 11:50:00,34.97,34.99,34.97,34.97,1100.0,34.5796,34.5994,34.5796,34.5796,1100.0
2010-11-26 11:55:00,34.97,34.97,34.97,34.97,0.0,34.5796,34.5796,34.5796,34.5796,0.0
2010-11-26 12:00:00,34.97,34.99,34.95,34.95,2500.0,34.5796,34.5994,34.5598,34.5598,2500.0
2010-11-26 12:05:00,34.97,34.99,34.93,34.99,1500.0,34.5796,34.5994,34.5401,34.5994,1500.0
2010-11-26 12:10:00,34.99,34.99,34.99,34.99,100.0,34.5994,34.5994,34.5994,34.5994,100.0
2010-11-26 12:15:00,35.0,35.05,34.99,35.02,9000.0,34.6093,34.6587,34.5994,34.6291,9000.0
2010-11-26 12:20:00,35.02,35.03,35.02,35.03,700.0,34.6291,34.639,34.6291,34.639,700.0
2010-11-26 12:25:00,35.0,35.0,34.98,34.98,700.0,34.6093,34.6093,34.5895,34.5895,700.0
2010-11-26 12:30:00,34.98,35.02,34.97,35.01,2200.0,34.5895,34.6291,34.5796,34.6192,2200.0
2010-11-26 12:35:00,35.0,35.0,34.95,34.97,1900.0,34.6093,34.6093,34.5598,34.5796,1900.0
2010-11-26 12:40:00,34.96,34.98,34.9,34.9,2900.0,34.5697,34.5895,34.5104,34.5104,2900.0
2010-11-26 12:45:00,34.9,34.91,34.9,34.91,5900.0,34.5104,34.5203,34.5104,34.5203,5900.0
2010-11-26 12:50:00,34.91,34.92,34.82,34.92,7900.0,34.5203,34.5302,34.4313,34.5302,7900.0
2010-11-26 12:55:00,34.94,35.02,34.94,34.99,6600.0,34.55,34.6291,34.55,34.5994,6600.0
2010-11-29 09:30:00,34.37,34.92,34.2,34.71,35000.0,33.9863,34.5302,33.8182,34.3225,35000.0
2010-11-29 09:35:00,34.6,34.95,34.52,34.9,7000.0,34.2138,34.5598,34.1346,34.5104,7000.0
2010-11-29 09:40:00,34.86,35.0,34.83,35.0,7300.0,34.4709,34.6093,34.4412,34.6093,7300.0
2010-11-29 09:45:00,35.0,35.27,34.91,35.27,10200.0,34.6093,34.8763,34.5203,34.8763,10200.0
2010-11-29 09:50:00,35.27,35.55,35.27,35.51,17800.0,34.8763,35.1531,34.8763,35.1136,17800.0
2010-11-29 09:55:00,35.51,35.51,35.35,35.42,23100.0,35.1136,35.1136,34.9554,35.0246,23100.0
2010-11-29 10:00:00,35.38,35.39,35.3,35.3,20000.0,34.985,34.9949,34.9059,34.9059,20000.0
2010-11-29 10:05:00,35.3,35.4,35.3,35.38,5700.0,34.9059,35.0048,34.9059,34.985,5700.0
2010-11-29 10:10:00,35.37,35.37,35.2,35.2,4800.0,34.9752,34.9752,34.8071,34.8071,4800.0
2010-11-29 10:15:00,35.2,35.31,35.15,35.15,13600.0,34.8071,34.9158,34.7576,34.7576,13600.0
2010-11-29 10:20:00,35.15,35.16,34.97,34.97,12100.0,34.7576,34.7675,34.5796,34.5796,12100.0
2010-11-29 10:25:00,34.98,34.98,34.74,34.74,11500.0,34.5895,34.5895,34.3522,34.3522,11500.0
2010-11-29 10:30:00,34.72,34.95,34.7,34.89,21500.0,34.3324,34.5598,34.3126,34.5005,21500.0
2010-11-29 10:35:00,34.9,34.95,34.87,34.94,3600.0,34.5104,34.5598,34.4807,34.55,3600.0
2010-11-29 10:40:00,34.91,35.19,34.9,35.05,11200.0,34.5203,34.7972,34.5104,34.6587,11200.0
2010-11-29 10:45:00,35.05,35.05,34.93,34.95,2600.0,34.6587,34.6587,34.5401,34.5598,2600.0
2010-11-29 10:50:00,34.96,34.99,34.93,34.95,4100.0,34.5697,34.5994,34.5401,34.5598,4100.0
2010-11-29 10:55:00,34.95,34.95,34.81,34.81,25600.0,34.5598,34.5598,34.4214,34.4214,25600.0
2010-11-29 11:00:00,34.84,34.93,34.84,34.93,6900.0,34.4511,34.5401,34.4511,34.5401,6900.0
2010-11-29 11:05:00,34.92,35.01,34.84,35.0,4200.0,34.5302,34.6192,34.4511,34.6093,4200.0
2010-11-29 11:10:00,35.0,35.08,35.0,35.06,6000.0,34.6093,34.6884,34.6093,34.6686,6000.0
2010-11-29 11:15:00,35.0,35.03,35.0,35.0,8200.0,34.6093,34.639,34.6093,34.6093,8200.0
2010-11-29 11:20:00,35.02,35.04,35.0,35.0,6100.0,34.6291,34.6488,34.6093,34.6093,6100.0
2010-11-29 11:25:00,35.0,35.04,35.0,35.02,2400.0,34.6093,34.6488,34.6093,34.6291,2400.0
2010-11-29 11:30:00,35.04,35.04,35.0,35.0,5800.0,34.6488,34.6488,34.6093,34.6093,5800.0
2010-11-29 11:35:00,35.0,35.03,34.99,35.0,11100.0,34.6093,34.639,34.5994,34.6093,11100.0
2010-11-29 11:40:00,35.0,35.07,35.0,35.05,9400.0,34.6093,34.6785,34.6093,34.6587,9400.0
2010-11-29 11:45:00,35.05,35.07,35.0,35.0,2800.0,34.6587,34.6785,34.6093,34.6093,2800.0
2010-11-29 11:50:00,35.0,35.01,35.0,35.01,3500.0,34.6093,34.6192,34.6093,34.6192,3500.0
2010-11-29 11:55:00,35.01,35.04,35.0,35.01,2600.0,34.6192,34.6488,34.6093,34.6192,2600.0
2010-11-29 12:00:00,35.0,35.01,34.84,34.9,4900.0,34.6093,34.6192,34.4511,34.5104,4900.0
2010-11-29 12:05:00,34.93,34.99,34.93,34.99,1100.0,34.5401,34.5994,34.5401,34.5994,1100.0
2010-11-29 12:10:00,34.99,35.0,34.87,35.0,2500.0,34.5994,34.6093,34.4807,34.6093,2500.0
2010-11-29 12:15:00,34.98,34.98,34.9,34.9,1100.0,34.5895,34.5895,34.5104,34.5104,1100.0
2010-11-29 12:20:00,34.88,34.98,34.86,34.95,3500.0,34.4906,34.5895,34.4709,34.5598,3500.0
2010-11-29 12:25:00,34.95,34.98,34.95,34.96,3800.0,34.5598,34.5895,34.5598,34.5697,3800.0
2010-11-29 12:30:00,34.96,35.0,34.95,34.98,4400.0,34.5697,34.6093,34.5598,34.5895,4400.0
2010-11-29 12:35:00,34.98,34.99,34.98,34.98,1400.0,34.5895,34.5994,34.5895,34.5895,1400.0
2010-11-29 12:40:00,34.99,35.09,34.95,34.97,6700.0,34.5994,34.6983,34.5598,34.5796,6700.0
2010-11-29 12:45:00,34.98,35.03,34.97,35.03,54200.0,34.5895,34.639,34.5796,34.639,54200.0
2010-11-29 12:50:00,35.01,35.02,34.97,34.97,3100.0,34.6192,34.6291,34.5796,34.5796,3100.0
2010-11-29 12:55:00,34.97,35.03,34.97,35.03,4200.0,34.5796,34.639,34.5796,34.639,4200.0
2010-11-29 13:00:00,35.03,35.04,34.97,35.01,2300.0,34.639,34.6488,34.5796,34.6192,2300.0
2010-11-29 13:05:00,34.99,34.99,34.92,34.92,900.0,34.5994,34.5994,34.5302,34.5302,900.0
2010-11-29 13:10:00,34.92,34.95,34.91,34.92,1900.0,34.5302,34.5598,34.5203,34.5302,1900.0
2010-11-29 13:15:00,34.9,34.91,34.9,34.9,2300.0,34.5104,34.5203,34.5104,34.5104,2300.0
2010-11-29 13:20:00,34.9,34.96,34.9,34.91,2900.0,34.5104,34.5697,34.5104,34.5203,2900.0
2010-11-29 13:25:00,34.9,34.93,34.87,34.93,4600.0,34.5104,34.5401,34.4807,34.5401,4600.0
2010-11-29 13:30:00,34.94,34.94,34.91,34.92,700.0,34.55,34.55,34.5203,34.5302,700.0
2010-11-29 13:35:00,34.9,34.9,34.85,34.85,1200.0,34.5104,34.5104,34.461,34.461,1200.0
2010-11-29 13:40:00,34.87,34.92,34.86,34.9,3300.0,34.4807,34.5302,34.4709,34.5104,3300.0
2010-11-29 13:45:00,34.9,34.98,34.9,34.98,3600.0,34.5104,34.5895,34.5104,34.5895,3600.0
2010-11-29 13:50:00,35.0,35.0,34.94,34.94,1000.0,34.6093,34.6093,34.55,34.55,1000.0
2010-11-29 13:55:00,34.94,35.04,34.9,35.0,5600.0,34.55,34.6488,34.5104,34.6093,5600.0
2010-11-29 14:00:00,35.0,35.06,35.0,35.06,3600.0,34.6093,34.6686,34.6093,34.6686,3600.0
2010-11-29 14:05:00,35.06,35.06,35.0,35.0,900.0,34.6686,34.6686,34.6093,34.6093,900.0
2010-11-29 14:10:00,35.02,35.09,35.01,35.03,2800.0,34.6291,34.6983,34.6192,34.639,2800.0
2010-11-29 14:15:00,35.01,35.1,35.01,35.1,3400.0,34.6192,34.7082,34.6192,34.7082,3400.0
2010-11-29 14:20:00,35.08,35.15,35.08,35.11,3500.0,34.6884,34.7576,34.6884,34.7181,3500.0
2010-11-29 14:25:00,35.11,35.28,35.11,35.26,5900.0,34.7181,34.8862,34.7181,34.8664,5900.0
2010-11-29 14:30:00,35.26,35.3,35.18,35.25,7000.0,34.8664,34.9059,34.7873,34.8565,7000.0
2010-11-29 14:35:00,35.2,35.3,35.17,35.26,2200.0,34.8071,34.9059,34.7774,34.8664,2200.0
2010-11-29 14:40:00,35.2,35.29,35.2,35.27,4700.0,34.8071,34.8961,34.8071,34.8763,4700.0
2010-11-29 14:45:00,35.27,35.3,35.21,35.3,3600.0,34.8763,34.9059,34.8169,34.9059,3600.0
2010-11-29 14:50:00,35.3,35.3,35.21,35.25,3600.0,34.9059,34.9059,34.8169,34.8565,3600.0
2010-11-29 14:55:00,35.28,35.3,35.26,35.3,4000.0,34.8862,34.9059,34.8664,34.9059,4000.0
2010-11-29 15:00:00,35.3,35.3,35.19,35.25,7800.0,34.9059,34.9059,34.7972,34.8565,7800.0
2010-11-29 15:05:00,35.26,35.29,35.2,35.2,3600.0,34.8664,34.8961,34.8071,34.8071,3600.0
2010-11-29 15:10:00,35.2,35.26,35.17,35.17,8000.0,34.8071,34.8664,34.7774,34.7774,8000.0
2010-11-29 15:15:00,35.17,35.29,35.15,35.28,5500.0,34.7774,34.8961,34.7576,34.8862,5500.0
2010-11-29 15:20:00,35.29,35.29,35.21,35.26,5900.0,34.8961,34.8961,34.8169,34.8664,5900.0
2010-11-29 15:25:00,35.25,35.29,35.25,35.28,4100.0,34.8565,34.8961,34.8565,34.8862,4100.0
2010-11-29 15:30:00,35.28,35.29,35.27,35.28,7600.0,34.8862,34.8961,34.8763,34.8862,7600.0
2010-11-29 15:35:00,35.29,35.29,35.08,35.1,38200.0,34.8961,34.8961,34.6884,34.7082,38200.0
2010-11-29 15:40:00,35.12,35.17,35.07,35.1,27000.0,34.7279,34.7774,34.6785,34.7082,27000.0
2010-11-29 15:45:00,35.11,35.15,35.08,35.12,38400.0,34.7181,34.7576,34.6884,34.7279,38400.0
2010-11-29 15:50:00,35.14,35.21,35.12,35.13,23000.0,34.7477,34.8169,34.7279,34.7378,23000.0
2010-11-29 15:55:00,35.13,35.13,35.07,35.13,28300.0,34.7378,34.7378,34.6785,34.7378,28300.0
2010-11-30 09:30:00,34.64,34.96,34.5,34.72,17000.0,34.2533,34.5697,34.1149,34.3324,17000.0
2010-11-30 09:35:00,34.72,34.93,34.66,34.93,9200.0,34.3324,34.5401,34.2731,34.5401,9200.0
2010-11-30 09:40:00,35.0,35.21,34.95,35.06,12600.0,34.6093,34.8169,34.5598,34.6686,12600.0
2010-11-30 09:45:00,35.05,35.23,35.01,35.08,76100.0,34.6587,34.8367,34.6192,34.6884,76100.0
2010-11-30 09:50:00,35.07,35.1,35.05,35.06,16800.0,34.6785,34.7082,34.6587,34.6686,16800.0
2010-11-30 09:55:00,35.06,35.44,35.06,35.33,11200.0,34.6686,35.0444,34.6686,34.9356,11200.0
2010-11-30 10:00:00,35.3,35.47,35.25,35.25,7500.0,34.9059,35.074,34.8565,34.8565,7500.0
2010-11-30 10:05:00,35.22,35.35,35.14,35.23,8000.0,34.8268,34.9554,34.7477,34.8367,8000.0
2010-11-30 10:10:00,35.22,35.35,35.19,35.35,6900.0,34.8268,34.9554,34.7972,34.9554,6900.0
2010-11-30 10:15:00,35.33,35.6,35.33,35.6,9700.0,34.9356,35.2026,34.9356,35.2026,9700.0
2010-11-30 10:20:00,35.63,35.8,35.6,35.74,15400.0,35.2323,35.4004,35.2026,35.341,15400.0
2010-11-30 10:25:00,35.75,35.96,35.7,35.8,21500.0,35.3509,35.5586,35.3015,35.4004,21500.0
2010-11-30 10:30:00,35.84,35.91,35.72,35.79,9800.0,35.4399,35.5091,35.3213,35.3905,9800.0
2010-11-30 10:35:00,35.79,35.8,35.69,35.7,5200.0,35.3905,35.4004,35.2916,35.3015,5200.0
2010-11-30 10:40:00,35.71,35.78,35.65,35.73,14900.0,35.3114,35.3806,35.252,35.3311,14900.0
2010-11-30 10:45:00,35.74,35.76,35.65,35.65,7200.0,35.341,35.3608,35.252,35.252,7200.0
2010-11-30 10:50:00,35.68,35.69,35.45,35.48,7000.0,35.2817,35.2916,35.0543,35.0839,7000.0
2010-11-30 10:55:00,35.49,35.6,35.46,35.56,5700.0,35.0938,35.2026,35.0642,35.163,5700.0
2010-11-30 11:00:00,35.57,35.67,35.57,35.66,3400.0,35.1729,35.2718,35.1729,35.2619,3400.0
2010-11-30 11:05:00,35.66,35.71,35.43,35.64,16000.0,35.2619,35.3114,35.0345,35.2421,16000.0
2010-11-30 11:10:00,35.65,35.7,35.61,35.62,10400.0,35.252,35.3015,35.2125,35.2224,10400.0
2010-11-30 11:15:00,35.6,35.74,35.6,35.7,15200.0,35.2026,35.341,35.2026,35.3015,15200.0
2010-11-30 11:20:00,35.66,35.73,35.65,35.65,4100.0,35.2619,35.3311,35.252,35.252,4100.0
2010-11-30 11:25:00,35.71,35.78,35.65,35.78,4800.0,35.3114,35.3806,35.252,35.3806,4800.0
2010-11-30 11:30:00,35.78,35.78,35.7,35.7,1900.0,35.3806,35.3806,35.3015,35.3015,1900.0
2010-11-30 11:35:00,35.7,35.7,35.53,35.69,34400.0,35.3015,35.3015,35.1334,35.2916,34400.0
2010-11-30 11:40:00,35.67,35.7,35.62,35.69,2900.0,35.2718,35.3015,35.2224,35.2916,2900.0
2010-11-30 11:45:00,35.63,35.63,35.43,35.43,3700.0,35.2323,35.2323,35.0345,35.0345,3700.0
2010-11-30 11:50:00,35.44,35.47,35.37,35.45,5000.0,35.0444,35.074,34.9752,35.0543,5000.0
2010-11-30 11:55:00,35.44,35.51,35.41,35.48,2500.0,35.0444,35.1136,35.0147,35.0839,2500.0
2010-11-30 12:00:00,35.38,35.48,35.38,35.45,3100.0,34.985,35.0839,34.985,35.0543,3100.0
2010-11-30 12:05:00,35.38,35.4,35.26,35.27,1900.0,34.985,35.0048,34.8664,34.8763,1900.0
2010-11-30 12:10:00,35.34,35.35,35.25,35.33,3600.0,34.9455,34.9554,34.8565,34.9356,3600.0
2010-11-30 12:15:00,35.27,35.29,35.22,35.24,1400.0,34.8763,34.8961,34.8268,34.8466,1400.0
2010-11-30 12:20:00,35.21,35.25,35.21,35.24,1700.0,34.8169,34.8565,34.8169,34.8466,1700.0
2010-11-30 12:25:00,35.24,35.29,35.23,35.27,1800.0,34.8466,34.8961,34.8367,34.8763,1800.0
2010-11-30 12:30:00,35.26,35.31,35.26,35.29,2600.0,34.8664,34.9158,34.8664,34.8961,2600.0
2010-11-30 12:35:00,35.26,35.26,35.19,35.22,4100.0,34.8664,34.8664,34.7972,34.8268,4100.0
2010-11-30 12:40:00,35.22,35.32,35.2,35.32,2000.0,34.8268,34.9257,34.8071,34.9257,2000.0
2010-11-30 12:45:00,35.33,35.33,35.24,35.24,2600.0,34.9356,34.9356,34.8466,34.8466,2600.0
2010-11-30 12:50:00,35.23,35.23,35.18,35.19,3500.0,34.8367,34.8367,34.7873,34.7972,3500.0
2010-11-30 12:55:00,35.2,35.23,35.19,35.21,2200.0,34.8071,34.8367,34.7972,34.8169,2200.0
2010-11-30 13:00:00,35.2,35.38,35.2,35.38,4100.0,34.8071,34.985,34.8071,34.985,4100.0
2010-11-30 13:05:00,35.36,35.37,35.33,35.33,1200.0,34.9653,34.9752,34.9356,34.9356,1200.0
2010-11-30 13:10:00,35.33,35.35,35.32,35.34,1300.0,34.9356,34.9554,34.9257,34.9455,1300.0
2010-11-30 13:15:00,35.34,35.41,35.33,35.38,2500.0,34.9455,35.0147,34.9356,34.985,2500.0
2010-11-30 13:20:00,35.39,35.6,35.39,35.58,3400.0,34.9949,35.2026,34.9949,35.1828,3400.0
2010-11-30 13:25:00,35.58,35.68,35.58,35.67,5000.0,35.1828,35.2817,35.1828,35.2718,5000.0
2010-11-30 13:30:00,35.66,35.67,35.64,35.64,2100.0,35.2619,35.2718,35.2421,35.2421,2100.0
2010-11-30 13:35:00,35.64,35.65,35.6,35.62,2600.0,35.2421,35.252,35.2026,35.2224,2600.0
2010-11-30 13:40:00,35.6,35.67,35.55,35.55,4300.0,35.2026,35.2718,35.1531,35.1531,4300.0
2010-11-30 13:45:00,35.48,35.48,35.44,35.48,3600.0,35.0839,35.0839,35.0444,35.0839,3600.0
2010-11-30 13:50:00,35.43,35.43,35.39,35.4,1200.0,35.0345,35.0345,34.9949,35.0048,1200.0
2010-11-30 13:55:00,35.37,35.39,35.3,35.35,3200.0,34.9752,34.9949,34.9059,34.9554,3200.0
2010-11-30 14:00:00,35.35,35.39,35.33,35.33,1200.0,34.9554,34.9949,34.9356,34.9356,1200.0
2010-11-30 14:05:00,35.29,35.32,35.28,35.3,1600.0,34.8961,34.9257,34.8862,34.9059,1600.0
2010-11-30 14:10:00,35.29,35.31,35.2,35.22,3400.0,34.8961,34.9158,34.8071,34.8268,3400.0
2010-11-30 14:15:00,35.21,35.21,35.08,35.17,5900.0,34.8169,34.8169,34.6884,34.7774,5900.0
2010-11-30 14:20:00,35.17,35.18,35.11,35.13,2900.0,34.7774,34.7873,34.7181,34.7378,2900.0
2010-11-30 14:25:00,35.13,35.13,35.05,35.08,4500.0,34.7378,34.7378,34.6587,34.6884,4500.0
2010-11-30 14:30:00,35.06,35.09,35.05,35.07,2800.0,34.6686,34.6983,34.6587,34.6785,2800.0
2010-11-30 14:35:00,35.07,35.09,35.03,35.03,3800.0,34.6785,34.6983,34.639,34.639,3800.0
2010-11-30 14:40:00,35.04,35.08,35.03,35.06,2900.0,34.6488,34.6884,34.639,34.6686,2900.0
2010-11-30 14:45:00,35.05,35.22,35.05,35.22,3800.0,34.6587,34.8268,34.6587,34.8268,3800.0
2010-11-30 14:50:00,35.21,35.21,35.16,35.16,3000.0,34.8169,34.8169,34.7675,34.7675,3000.0
2010-11-30 14:55:00,35.16,35.25,35.16,35.23,4400.0,34.7675,34.8565,34.7675,34.8367,4400.0
2010-11-30 15:00:00,35.22,35.26,35.22,35.26,9000.0,34.8268,34.8664,34.8268,34.8664,9000.0
2010-11-30 15:05:00,35.26,35.26,35.2,35.21,3200.0,34.8664,34.8664,34.8071,34.8169,3200.0
2010-11-30 15:10:00,35.2,35.24,35.17,35.23,2700.0,34.8071,34.8466,34.7774,34.8367,2700.0
2010-11-30 15:15:00,35.24,35.29,35.22,35.28,3300.0,34.8466,34.8961,34.8268,34.8862,3300.0
2010-11-30 15:20:00,35.28,35.33,35.24,35.31,2800.0,34.8862,34.9356,34.8466,34.9158,2800.0
2010-11-30 15:25:00,35.28,35.3,35.24,35.27,5200.0,34.8862,34.9059,34.8466,34.8763,5200.0
2010-11-30 15:30:00,35.32,35.41,35.28,35.35,4700.0,34.9257,35.0147,34.8862,34.9554,4700.0
2010-11-30 15:35:00,35.36,35.42,35.32,35.33,8000.0,34.9653,35.0246,34.9257,34.9356,8000.0
2010-11-30 15:40:00,35.33,35.33,35.08,35.11,11700.0,34.9356,34.9356,34.6884,34.7181,11700.0
2010-11-30 15:45:00,35.08,35.1,34.99,35.01,12500.0,34.6884,34.7082,34.5994,34.6192,12500.0
2010-11-30 15:50:00,35.0,35.08,34.89,35.0,19500.0,34.6093,34.6884,34.5005,34.6093,19500.0
2010-11-30 15:55:00,35.0,35.07,34.92,34.95,31100.0,34.6093,34.6785,34.5302,34.5598,31100.0
2010-12-01 09:30:00,35.77,36.7,35.77,36.46,22600.0,35.3707,36.2903,35.3707,36.053,22600.0
2010-12-01 09:35:00,36.5,36.71,36.45,36.61,13900.0,36.0925,36.3002,36.0431,36.2013,13900.0
2010-12-01 09:40:00,36.6,36.62,36.49,36.5,17100.0,36.1914,36.2112,36.0827,36.0925,17100.0
2010-12-01 09:45:00,36.51,36.53,36.22,36.27,13600.0,36.1024,36.1222,35.8157,35.8651,13600.0
2010-12-01 09:50:00,36.26,36.29,36.07,36.2,23600.0,35.8552,35.8849,35.6673,35.7959,23600.0
2010-12-01 09:55:00,36.21,36.31,36.21,36.31,7300.0,35.8058,35.9047,35.8058,35.9047,7300.0
2010-12-01 10:00:00,36.31,36.37,36.26,36.3,9800.0,35.9047,35.964,35.8552,35.8948,9800.0
2010-12-01 10:05:00,36.3,36.32,36.18,36.26,10900.0,35.8948,35.9146,35.7761,35.8552,10900.0
2010-12-01 10:10:00,36.27,36.36,36.12,36.32,24200.0,35.8651,35.9541,35.7168,35.9146,24200.0
2010-12-01 10:15:00,36.33,36.33,36.15,36.2,27800.0,35.9244,35.9244,35.7465,35.7959,27800.0
2010-12-01 10:20:00,36.2,36.25,36.04,36.1,11100.0,35.7959,35.8453,35.6377,35.697,11100.0
2010-12-01 10:25:00,36.1,36.12,35.92,35.92,6800.0,35.697,35.7168,35.519,35.519,6800.0
2010-12-01 10:30:00,35.92,36.0,35.82,35.93,7900.0,35.519,35.5981,35.4201,35.5289,7900.0
2010-12-01 10:35:00,35.93,35.96,35.91,35.96,2500.0,35.5289,35.5586,35.5091,35.5586,2500.0
2010-12-01 10:40:00,35.97,36.03,35.93,35.93,8800.0,35.5685,35.6278,35.5289,35.5289,8800.0
2010-12-01 10:45:00,35.97,35.97,35.86,35.86,3100.0,35.5685,35.5685,35.4597,35.4597,3100.0
2010-12-01 10:50:00,35.85,35.87,35.84,35.84,3200.0,35.4498,35.4696,35.4399,35.4399,3200.0
2010-12-01 10:55:00,35.84,35.87,35.83,35.83,7700.0,35.4399,35.4696,35.43,35.43,7700.0
2010-12-01 11:00:00,35.83,35.84,35.69,35.75,10100.0,35.43,35.4399,35.2916,35.3509,10100.0
2010-12-01 11:05:00,35.75,35.75,35.63,35.65,8300.0,35.3509,35.3509,35.2323,35.252,8300.0
2010-12-01 11:10:00,35.67,35.68,35.65,35.65,19400.0,35.2718,35.2817,35.252,35.252,19400.0
2010-12-01 11:15:00,35.65,35.67,35.58,35.66,12900.0,35.252,35.2718,35.1828,35.2619,12900.0
2010-12-01 11:20:00,35.65,35.69,35.6,35.68,6100.0,35.252,35.2916,35.2026,35.2817,6100.0
2010-12-01 11:25:00,35.67,35.74,35.67,35.7,12600.0,35.2718,35.341,35.2718,35.3015,12600.0
2010-12-01 11:30:00,35.69,35.73,35.68,35.73,1700.0,35.2916,35.3311,35.2817,35.3311,1700.0
2010-12-01 11:35:00,35.72,35.73,35.7,35.71,5400.0,35.3213,35.3311,35.3015,35.3114,5400.0
2010-12-01 11:40:00,35.71,35.8,35.71,35.8,8100.0,35.3114,35.4004,35.3114,35.4004,8100.0
2010-12-01 11:45:00,35.78,35.8,35.78,35.79,2900.0,35.3806,35.4004,35.3806,35.3905,2900.0
2010-12-01 11:50:00,35.79,35.93,35.79,35.9,5100.0,35.3905,35.5289,35.3905,35.4992,5100.0
2010-12-01 11:55:00,35.89,35.93,35.77,35.78,16900.0,35.4894,35.5289,35.3707,35.3806,16900.0
2010-12-01 12:00:00,35.83,35.96,35.83,35.92,4100.0,35.43,35.5586,35.43,35.519,4100.0
2010-12-01 12:05:00,35.9,35.96,35.9,35.9,2500.0,35.4992,35.5586,35.4992,35.4992,2500.0
2010-12-01 12:10:00,35.9,35.95,35.8,35.82,14300.0,35.4992,35.5487,35.4004,35.4201,14300.0
2010-12-01 12:15:00,35.8,35.81,35.73,35.79,5600.0,35.4004,35.4102,35.3311,35.3905,5600.0
2010-12-01 12:20:00,35.78,35.83,35.76,35.83,4700.0,35.3806,35.43,35.3608,35.43,4700.0
2010-12-01 12:25:00,35.83,35.93,35.8,35.9,3400.0,35.43,35.5289,35.4004,35.4992,3400.0
2010-12-01 12:30:00,35.92,35.96,35.87,35.87,5800.0,35.519,35.5586,35.4696,35.4696,5800.0
2010-12-01 12:35:00,35.85,35.85,35.76,35.77,5300.0,35.4498,35.4498,35.3608,35.3707,5300.0
2010-12-01 12:40:00,35.77,35.82,35.77,35.78,9100.0,35.3707,35.4201,35.3707,35.3806,9100.0
2010-12-01 12:45:00,35.78,35.78,35.72,35.74,7000.0,35.3806,35.3806,35.3213,35.341,7000.0
2010-12-01 12:50:00,35.74,35.74,35.63,35.63,10800.0,35.341,35.341,35.2323,35.2323,10800.0
2010-12-01 12:55:00,35.66,35.83,35.63,35.82,10300.0,35.2619,35.43,35.2323,35.4201,10300.0
2010-12-01 13:00:00,35.79,35.82,35.79,35.81,4300.0,35.3905,35.4201,35.3905,35.4102,4300.0
2010-12-01 13:05:00,35.78,35.8,35.71,35.75,8500.0,35.3806,35.4004,35.3114,35.3509,8500.0
2010-12-01 13:10:00,35.75,35.79,35.74,35.79,4200.0,35.3509,35.3905,35.341,35.3905,4200.0
2010-12-01 13:15:00,35.8,35.87,35.8,35.83,3300.0,35.4004,35.4696,35.4004,35.43,3300.0
2010-12-01 13:20:00,35.82,35.95,35.8,35.94,5900.0,35.4201,35.5487,35.4004,35.5388,5900.0
2010-12-01 13:25:00,35.92,35.92,35.81,35.81,4200.0,35.519,35.519,35.4102,35.4102,4200.0
2010-12-01 13:30:00,35.81,35.84,35.79,35.82,15000.0,35.4102,35.4399,35.3905,35.4201,15000.0
2010-12-01 13:35:00,35.82,35.88,35.81,35.84,3800.0,35.4201,35.4795,35.4102,35.4399,3800.0
2010-12-01 13:40:00,35.87,35.87,35.83,35.86,1200.0,35.4696,35.4696,35.43,35.4597,1200.0
2010-12-01 13:45:00,35.86,35.89,35.86,35.87,1700.0,35.4597,35.4894,35.4597,35.4696,1700.0
2010-12-01 13:50:00,35.87,35.88,35.85,35.87,3500.0,35.4696,35.4795,35.4498,35.4696,3500.0
2010-12-01 13:55:00,35.87,36.0,35.86,35.99,6100.0,35.4696,35.5981,35.4597,35.5882,6100.0
2010-12-01 14:00:00,36.0,36.06,35.98,36.02,5300.0,35.5981,35.6575,35.5783,35.6179,5300.0
2010-12-01 14:05:00,36.01,36.02,35.93,35.93,19200.0,35.608,35.6179,35.5289,35.5289,19200.0
2010-12-01 14:10:00,35.93,35.93,35.85,35.91,12600.0,35.5289,35.5289,35.4498,35.5091,12600.0
2010-12-01 14:15:00,35.9,35.97,35.9,35.97,6000.0,35.4992,35.5685,35.4992,35.5685,6000.0
2010-12-01 14:20:00,35.96,35.97,35.9,35.94,4700.0,35.5586,35.5685,35.4992,35.5388,4700.0
2010-12-01 14:25:00,35.94,35.96,35.91,35.93,1600.0,35.5388,35.5586,35.5091,35.5289,1600.0
2010-12-01 14:30:00,35.95,35.96,35.93,35.94,4100.0,35.5487,35.5586,35.5289,35.5388,4100.0
2010-12-01 14:35:00,35.93,35.97,35.93,35.97,6600.0,35.5289,35.5685,35.5289,35.5685,6600.0
2010-12-01 14:40:00,35.97,35.98,35.93,35.93,2100.0,35.5685,35.5783,35.5289,35.5289,2100.0
2010-12-01 14:45:00,35.92,35.93,35.9,35.91,2700.0,35.519,35.5289,35.4992,35.5091,2700.0
2010-12-01 14:50:00,35.92,35.92,35.91,35.92,4100.0,35.519,35.519,35.5091,35.519,4100.0
2010-12-01 14:55:00,35.92,35.95,35.92,35.94,3200.0,35.519,35.5487,35.519,35.5388,3200.0
2010-12-01 15:00:00,35.94,35.95,35.9,35.9,32700.0,35.5388,35.5487,35.4992,35.4992,32700.0
2010-12-01 15:05:00,35.91,35.95,35.9,35.94,10000.0,35.5091,35.5487,35.4992,35.5388,10000.0
2010-12-01 15:10:00,35.94,35.95,35.9,35.91,7100.0,35.5388,35.5487,35.4992,35.5091,7100.0
2010-12-01 15:15:00,35.91,35.98,35.89,35.98,9300.0,35.5091,35.5783,35.4894,35.5783,9300.0
2010-12-01 15:20:00,35.97,35.99,35.93,35.93,8200.0,35.5685,35.5882,35.5289,35.5289,8200.0
2010-12-01 15:25:00,35.93,35.98,35.91,35.91,12500.0,35.5289,35.5783,35.5091,35.5091,12500.0
2010-12-01 15:30:00,35.93,36.06,35.92,36.04,13000.0,35.5289,35.6575,35.519,35.6377,13000.0
2010-12-01 15:35:00,36.04,36.04,35.96,35.99,11900.0,35.6377,35.6377,35.5586,35.5882,11900.0
2010-12-01 15:40:00,36.03,36.13,35.98,36.13,10800.0,35.6278,35.7267,35.5783,35.7267,10800.0
2010-12-01 15:45:00,36.13,36.21,36.09,36.1,12800.0,35.7267,35.8058,35.6871,35.697,12800.0
2010-12-01 15:50:00,36.12,36.26,36.12,36.26,22200.0,35.7168,35.8552,35.7168,35.8552,22200.0
2010-12-01 15:55:00,36.26,36.54,36.24,36.48,77900.0,35.8552,36.1321,35.8354,36.0728,77900.0
2010-12-02 09:30:00,36.42,36.9,36.29,36.87,27600.0,36.0134,36.4881,35.8849,36.4584,27600.0
2010-12-02 09:35:00,36.88,37.24,36.61,36.68,20600.0,36.4683,36.8243,36.2013,36.2705,20600.0
2010-12-02 09:40:00,36.74,36.85,36.6,36.73,16000.0,36.3299,36.4386,36.1914,36.32,16000.0
2010-12-02 09:45:00,36.73,36.9,36.73,36.82,10300.0,36.32,36.4881,36.32,36.409,10300.0
2010-12-02 09:50:00,36.83,36.83,36.78,36.81,15800.0,36.4189,36.4189,36.3694,36.3991,15800.0
2010-12-02 09:55:00,36.76,36.81,36.71,36.81,89700.0,36.3496,36.3991,36.3002,36.3991,89700.0
2010-12-02 10:00:00,36.81,36.92,36.79,36.86,18700.0,36.3991,36.5079,36.3793,36.4485,18700.0
2010-12-02 10:05:00,36.88,36.94,36.81,36.88,12700.0,36.4683,36.5276,36.3991,36.4683,12700.0
2010-12-02 10:10:00,36.88,36.98,36.88,36.97,9300.0,36.4683,36.5672,36.4683,36.5573,9300.0
2010-12-02 10:15:00,36.98,37.09,36.97,37.02,14300.0,36.5672,36.676,36.5573,36.6067,14300.0
2010-12-02 10:20:00,37.01,37.04,37.0,37.0,21200.0,36.5968,36.6265,36.587,36.587,21200.0
2010-12-02 10:25:00,36.98,37.04,36.95,37.0,48400.0,36.5672,36.6265,36.5375,36.587,48400.0
2010-12-02 10:30:00,36.98,37.0,36.97,36.98,15300.0,36.5672,36.587,36.5573,36.5672,15300.0
2010-12-02 10:35:00,36.98,36.98,36.83,36.94,15400.0,36.5672,36.5672,36.4189,36.5276,15400.0
2010-12-02 10:40:00,36.94,36.99,36.9,36.91,15100.0,36.5276,36.5771,36.4881,36.498,15100.0
2010-12-02 10:45:00,36.91,36.97,36.9,36.95,6100.0,36.498,36.5573,36.4881,36.5375,6100.0
2010-12-02 10:50:00,36.97,36.99,36.9,36.97,6200.0,36.5573,36.5771,36.4881,36.5573,6200.0
2010-12-02 10:55:00,36.96,37.0,36.91,36.99,9900.0,36.5474,36.587,36.498,36.5771,9900.0
2010-12-02 11:00:00,36.99,37.0,36.93,36.97,10400.0,36.5771,36.587,36.5177,36.5573,10400.0
2010-12-02 11:05:00,36.98,37.07,36.97,37.05,15100.0,36.5672,36.6562,36.5573,36.6364,15100.0
2010-12-02 11:10:00,37.07,37.1,37.01,37.08,6800.0,36.6562,36.6858,36.5968,36.6661,6800.0
2010-12-02 11:15:00,37.09,37.1,37.04,37.04,7100.0,36.676,36.6858,36.6265,36.6265,7100.0
2010-12-02 11:20:00,37.05,37.08,37.0,37.01,11300.0,36.6364,36.6661,36.587,36.5968,11300.0
2010-12-02 11:25:00,37.01,37.02,37.0,37.01,2500.0,36.5968,36.6067,36.587,36.5968,2500.0
2010-12-02 11:30:00,37.01,37.01,37.0,37.0,13300.0,36.5968,36.5968,36.587,36.587,13300.0
2010-12-02 11:35:00,37.01,37.01,36.99,37.01,600.0,36.5968,36.5968,36.5771,36.5968,600.0
2010-12-02 11:40:00,37.01,37.02,37.0,37.0,4800.0,36.5968,36.6067,36.587,36.587,4800.0
2010-12-02 11:45:00,37.0,37.04,36.99,37.0,56400.0,36.587,36.6265,36.5771,36.587,56400.0
2010-12-02 11:50:00,37.0,37.01,36.99,37.0,46900.0,36.587,36.5968,36.5771,36.587,46900.0
2010-12-02 11:55:00,36.99,37.0,36.99,36.99,6000.0,36.5771,36.587,36.5771,36.5771,6000.0
2010-12-02 12:00:00,36.99,36.99,36.95,36.95,7000.0,36.5771,36.5771,36.5375,36.5375,7000.0
2010-12-02 12:05:00,36.95,36.96,36.95,36.95,17700.0,36.5375,36.5474,36.5375,36.5375,17700.0
2010-12-02 12:10:00,36.96,36.96,36.81,36.81,17600.0,36.5474,36.5474,36.3991,36.3991,17600.0
2010-12-02 12:15:00,36.82,36.85,36.73,36.73,11100.0,36.409,36.4386,36.32,36.32,11100.0
2010-12-02 12:20:00,36.74,36.74,36.5,36.7,10000.0,36.3299,36.3299,36.0925,36.2903,10000.0
2010-12-02 12:25:00,36.65,36.92,36.65,36.83,21700.0,36.2409,36.5079,36.2409,36.4189,21700.0
2010-12-02 12:30:00,36.83,36.95,36.83,36.95,12100.0,36.4189,36.5375,36.4189,36.5375,12100.0
2010-12-02 12:35:00,36.93,36.93,36.86,36.9,13200.0,36.5177,36.5177,36.4485,36.4881,13200.0
2010-12-02 12:40:00,36.9,36.9,36.9,36.9,6700.0,36.4881,36.4881,36.4881,36.4881,6700.0
2010-12-02 12:45:00,36.9,37.0,36.9,36.98,66600.0,36.4881,36.587,36.4881,36.5672,66600.0
2010-12-02 12:50:00,36.98,37.03,36.97,37.03,41500.0,36.5672,36.6166,36.5573,36.6166,41500.0
2010-12-02 12:55:00,37.02,37.02,36.99,37.0,14100.0,36.6067,36.6067,36.5771,36.587,14100.0
2010-12-02 13:00:00,37.01,37.02,37.0,37.0,8100.0,36.5968,36.6067,36.587,36.587,8100.0
2010-12-02 13:05:00,37.01,37.02,37.0,37.0,6800.0,36.5968,36.6067,36.587,36.587,6800.0
2010-12-02 13:10:00,37.0,37.11,37.0,37.1,18000.0,36.587,36.6957,36.587,36.6858,18000.0
2010-12-02 13:15:00,37.1,37.1,37.05,37.05,4200.0,36.6858,36.6858,36.6364,36.6364,4200.0
2010-12-02 13:20:00,37.05,37.05,36.99,36.99,5700.0,36.6364,36.6364,36.5771,36.5771,5700.0
2010-12-02 13:25:00,36.99,37.0,36.95,36.97,13800.0,36.5771,36.587,36.5375,36.5573,13800.0
2010-12-02 13:30:00,36.98,37.0,36.92,36.93,24200.0,36.5672,36.587,36.5079,36.5177,24200.0
2010-12-02 13:35:00,36.94,36.94,36.91,36.93,3700.0,36.5276,36.5276,36.498,36.5177,3700.0
2010-12-02 13:40:00,36.92,36.94,36.9,36.94,3100.0,36.5079,36.5276,36.4881,36.5276,3100.0
2010-12-02 13:45:00,36.94,36.97,36.88,36.91,15600.0,36.5276,36.5573,36.4683,36.498,15600.0
2010-12-02 13:50:00,36.9,36.9,36.86,36.86,3100.0,36.4881,36.4881,36.4485,36.4485,3100.0
2010-12-02 13:55:00,36.83,36.84,36.73,36.73,9200.0,36.4189,36.4287,36.32,36.32,9200.0
2010-12-02 14:00:00,36.74,36.77,36.7,36.74,19600.0,36.3299,36.3595,36.2903,36.3299,19600.0
2010-12-02 14:05:00,36.74,36.82,36.74,36.82,7400.0,36.3299,36.409,36.3299,36.409,7400.0
2010-12-02 14:10:00,36.81,36.9,36.81,36.88,10500.0,36.3991,36.4881,36.3991,36.4683,10500.0
2010-12-02 14:15:00,36.9,36.9,36.83,36.86,16300.0,36.4881,36.4881,36.4189,36.4485,16300.0
2010-12-02 14:20:00,36.87,36.91,36.86,36.91,11600.0,36.4584,36.498,36.4485,36.498,11600.0
2010-12-02 14:25:00,36.9,36.97,36.9,36.91,13400.0,36.4881,36.5573,36.4881,36.498,13400.0
2010-12-02 14:30:00,36.91,36.95,36.88,36.91,43600.0,36.498,36.5375,36.4683,36.498,43600.0
2010-12-02 14:35:00,36.9,37.02,36.85,36.98,76800.0,36.4881,36.6067,36.4386,36.5672,76800.0
2010-12-02 14:40:00,36.98,36.98,36.8,36.8,18300.0,36.5672,36.5672,36.3892,36.3892,18300.0
2010-12-02 14:45:00,36.8,36.8,36.68,36.73,16500.0,36.3892,36.3892,36.2705,36.32,16500.0
2010-12-02 14:50:00,36.75,36.79,36.72,36.72,11600.0,36.3398,36.3793,36.3101,36.3101,11600.0
2010-12-02 14:55:00,36.72,36.72,36.39,36.41,17900.0,36.3101,36.3101,35.9838,36.0035,17900.0
2010-12-02 15:00:00,36.45,36.5,36.4,36.41,15400.0,36.0431,36.0925,35.9937,36.0035,15400.0
2010-12-02 15:05:00,36.4,36.42,36.19,36.26,29600.0,35.9937,36.0134,35.786,35.8552,29600.0
2010-12-02 15:10:00,36.26,36.27,36.05,36.12,33700.0,35.8552,35.8651,35.6476,35.7168,33700.0
2010-12-02 15:15:00,36.12,36.13,35.76,35.77,31900.0,35.7168,35.7267,35.3608,35.3707,31900.0
2010-12-02 15:20:00,35.78,35.81,35.41,35.46,85100.0,35.3806,35.4102,35.0147,35.0642,85100.0
2010-12-02 15:25:00,35.52,35.75,35.37,35.71,47500.0,35.1235,35.3509,34.9752,35.3114,47500.0
2010-12-02 15:30:00,35.72,36.08,35.62,36.08,31100.0,35.3213,35.6772,35.2224,35.6772,31100.0
2010-12-02 15:35:00,36.05,36.12,35.91,36.08,18200.0,35.6476,35.7168,35.5091,35.6772,18200.0
2010-12-02 15:40:00,36.08,36.15,36.07,36.1,18000.0,35.6772,35.7465,35.6673,35.697,18000.0
2010-12-02 15:45:00,36.13,36.25,36.1,36.1,18000.0,35.7267,35.8453,35.697,35.697,18000.0
2010-12-02 15:50:00,36.11,36.11,35.69,35.74,33100.0,35.7069,35.7069,35.2916,35.341,33100.0
2010-12-02 15:55:00,35.74,35.74,35.5,35.72,66900.0,35.341,35.341,35.1037,35.3213,66900.0
2010-12-03 09:30:00,34.37,34.44,33.76,34.3,155300.0,33.9863,34.0555,33.3831,33.9171,155300.0
2010-12-03 09:35:00,34.24,34.65,34.1,34.63,75800.0,33.8578,34.2632,33.7193,34.2434,75800.0
2010-12-03 09:40:00,34.59,34.63,34.13,34.26,58100.0,34.2039,34.2434,33.749,33.8775,58100.0
2010-12-03 09:45:00,34.27,34.66,34.25,34.41,38300.0,33.8874,34.2731,33.8677,34.0259,38300.0
2010-12-03 09:50:00,34.39,34.5,34.15,34.25,50900.0,34.0061,34.1149,33.7688,33.8677,50900.0
2010-12-03 09:55:00,34.25,34.44,34.15,34.38,43200.0,33.8677,34.0555,33.7688,33.9962,43200.0
2010-12-03 10:00:00,34.36,34.72,34.35,34.59,55100.0,33.9764,34.3324,33.9665,34.2039,55100.0
2010-12-03 10:05:00,34.58,34.65,34.48,34.55,86300.0,34.194,34.2632,34.0951,34.1643,86300.0
2010-12-03 10:10:00,34.52,34.66,34.4,34.65,45000.0,34.1346,34.2731,34.016,34.2632,45000.0
2010-12-03 10:15:00,34.65,34.98,34.62,34.86,59700.0,34.2632,34.5895,34.2335,34.4709,59700.0
2010-12-03 10:20:00,34.87,34.87,34.44,34.49,70500.0,34.4807,34.4807,34.0555,34.105,70500.0
2010-12-03 10:25:00,34.49,34.73,34.44,34.56,42000.0,34.105,34.3423,34.0555,34.1742,42000.0
2010-12-03 10:30:00,34.57,34.62,34.42,34.42,21900.0,34.1841,34.2335,34.0358,34.0358,21900.0
2010-12-03 10:35:00,34.42,34.42,34.31,34.34,19300.0,34.0358,34.0358,33.927,33.9567,19300.0
2010-12-03 10:40:00,34.35,34.4,34.31,34.4,10700.0,33.9665,34.016,33.927,34.016,10700.0
2010-12-03 10:45:00,34.4,34.44,34.28,34.33,28500.0,34.016,34.0555,33.8973,33.9468,28500.0
2010-12-03 10:50:00,34.33,34.42,34.22,34.28,37300.0,33.9468,34.0358,33.838,33.8973,37300.0
2010-12-03 10:55:00,34.28,34.34,34.22,34.3,22400.0,33.8973,33.9567,33.838,33.9171,22400.0
2010-12-03 11:00:00,34.28,34.44,34.28,34.38,12400.0,33.8973,34.0555,33.8973,33.9962,12400.0
2010-12-03 11:05:00,34.38,34.5,34.35,34.43,25900.0,33.9962,34.1149,33.9665,34.0457,25900.0
2010-12-03 11:10:00,34.42,34.51,34.39,34.45,31700.0,34.0358,34.1248,34.0061,34.0654,31700.0
2010-12-03 11:15:00,34.45,34.45,34.4,34.42,7700.0,34.0654,34.0654,34.016,34.0358,7700.0
2010-12-03 11:20:00,34.42,34.46,34.42,34.42,12000.0,34.0358,34.0753,34.0358,34.0358,12000.0
2010-12-03 11:25:00,34.42,34.48,34.41,34.41,7500.0,34.0358,34.0951,34.0259,34.0259,7500.0
2010-12-03 11:30:00,34.41,34.41,34.36,34.39,20000.0,34.0259,34.0259,33.9764,34.0061,20000.0
2010-12-03 11:35:00,34.36,34.37,34.02,34.06,18000.0,33.9764,33.9863,33.6402,33.6798,18000.0
2010-12-03 11:40:00,34.06,34.2,34.06,34.16,11900.0,33.6798,33.8182,33.6798,33.7787,11900.0
2010-12-03 11:45:00,34.15,34.17,34.03,34.1,23200.0,33.7688,33.7886,33.6501,33.7193,23200.0
2010-12-03 11:50:00,34.06,34.08,34.01,34.01,8800.0,33.6798,33.6996,33.6303,33.6303,8800.0
2010-12-03 11:55:00,34.01,34.02,33.83,33.85,35600.0,33.6303,33.6402,33.4523,33.4721,35600.0
2010-12-03 12:00:00,33.85,34.06,33.85,34.04,39000.0,33.4721,33.6798,33.4721,33.66,39000.0
2010-12-03 12:05:00,34.05,34.13,34.03,34.13,20800.0,33.6699,33.749,33.6501,33.749,20800.0
2010-12-03 12:10:00,34.12,34.18,34.09,34.09,4700.0,33.7391,33.7984,33.7094,33.7094,4700.0
2010-12-03 12:15:00,34.08,34.08,33.97,33.97,9700.0,33.6996,33.6996,33.5908,33.5908,9700.0
2010-12-03 12:20:00,33.97,34.2,33.86,34.2,10500.0,33.5908,33.8182,33.482,33.8182,10500.0
2010-12-03 12:25:00,34.2,34.42,34.19,34.4,8600.0,33.8182,34.0358,33.8083,34.016,8600.0
2010-12-03 12:30:00,34.34,34.54,34.34,34.41,8600.0,33.9567,34.1544,33.9567,34.0259,8600.0
2010-12-03 12:35:00,34.43,34.43,34.39,34.43,6100.0,34.0457,34.0457,34.0061,34.0457,6100.0
2010-12-03 12:40:00,34.43,34.58,34.42,34.58,12200.0,34.0457,34.194,34.0358,34.194,12200.0
2010-12-03 12:45:00,34.58,34.63,34.58,34.61,4600.0,34.194,34.2434,34.194,34.2236,4600.0
2010-12-03 12:50:00,34.58,34.61,34.56,34.6,5200.0,34.194,34.2236,34.1742,34.2138,5200.0
2010-12-03 12:55:00,34.6,34.6,34.5,34.5,3600.0,34.2138,34.2138,34.1149,34.1149,3600.0
2010-12-03 13:00:00,34.49,34.5,34.45,34.49,3100.0,34.105,34.1149,34.0654,34.105,3100.0
2010-12-03 13:05:00,34.5,34.55,34.47,34.5,4500.0,34.1149,34.1643,34.0852,34.1149,4500.0
2010-12-03 13:10:00,34.54,34.58,34.5,34.56,3400.0,34.1544,34.194,34.1149,34.1742,3400.0
2010-12-03 13:15:00,34.54,34.56,34.51,34.52,4600.0,34.1544,34.1742,34.1248,34.1346,4600.0
2010-12-03 13:20:00,34.52,34.53,34.5,34.53,3000.0,34.1346,34.1445,34.1149,34.1445,3000.0
2010-12-03 13:25:00,34.51,34.53,34.51,34.52,4300.0,34.1248,34.1445,34.1248,34.1346,4300.0
2010-12-03 13:30:00,34.52,34.53,34.52,34.53,9300.0,34.1346,34.1445,34.1346,34.1445,9300.0
2010-12-03 13:35:00,34.53,34.85,34.52,34.8,13300.0,34.1445,34.461,34.1346,34.4115,13300.0
2010-12-03 13:40:00,34.78,34.92,34.75,34.92,8800.0,34.3917,34.5302,34.3621,34.5302,8800.0
2010-12-03 13:45:00,34.96,35.05,34.96,35.05,10600.0,34.5697,34.6587,34.5697,34.6587,10600.0
2010-12-03 13:50:00,35.06,35.48,35.03,35.4,21800.0,34.6686,35.0839,34.639,35.0048,21800.0
2010-12-03 13:55:00,35.4,35.58,35.37,35.45,16400.0,35.0048,35.1828,34.9752,35.0543,16400.0
2010-12-03 14:00:00,35.37,35.48,35.23,35.31,19200.0,34.9752,35.0839,34.8367,34.9158,19200.0
2010-12-03 14:05:00,35.31,35.32,35.08,35.11,7200.0,34.9158,34.9257,34.6884,34.7181,7200.0
2010-12-03 14:10:00,35.09,35.11,35.01,35.05,9200.0,34.6983,34.7181,34.6192,34.6587,9200.0
2010-12-03 14:15:00,35.04,35.04,34.86,34.91,6700.0,34.6488,34.6488,34.4709,34.5203,6700.0
2010-12-03 14:20:00,34.89,34.89,34.82,34.82,6600.0,34.5005,34.5005,34.4313,34.4313,6600.0
2010-12-03 14:25:00,34.83,34.96,34.78,34.88,6200.0,34.4412,34.5697,34.3917,34.4906,6200.0
2010-12-03 14:30:00,34.89,35.03,34.87,35.01,5300.0,34.5005,34.639,34.4807,34.6192,5300.0
2010-12-03 14:35:00,35.01,35.02,34.94,34.94,6000.0,34.6192,34.6291,34.55,34.55,6000.0
2010-12-03 14:40:00,34.93,34.93,34.85,34.85,5500.0,34.5401,34.5401,34.461,34.461,5500.0
2010-12-03 14:45:00,34.85,34.94,34.8,34.93,8100.0,34.461,34.55,34.4115,34.5401,8100.0
2010-12-03 14:50:00,34.96,35.1,34.96,35.08,14500.0,34.5697,34.7082,34.5697,34.6884,14500.0
2010-12-03 14:55:00,35.08,35.08,34.92,34.92,12700.0,34.6884,34.6884,34.5302,34.5302,12700.0
2010-12-03 15:00:00,34.92,34.94,34.75,34.88,34400.0,34.5302,34.55,34.3621,34.4906,34400.0
2010-12-03 15:05:00,34.85,34.91,34.61,34.68,33100.0,34.461,34.5203,34.2236,34.2929,33100.0
2010-12-03 15:10:00,34.68,34.71,34.66,34.67,7700.0,34.2929,34.3225,34.2731,34.283,7700.0
2010-12-03 15:15:00,34.65,34.72,34.63,34.66,6400.0,34.2632,34.3324,34.2434,34.2731,6400.0
2010-12-03 15:20:00,34.67,34.75,34.66,34.75,6600.0,34.283,34.3621,34.2731,34.3621,6600.0
2010-12-03 15:25:00,34.76,34.95,34.76,34.81,7400.0,34.372,34.5598,34.372,34.4214,7400.0
2010-12-03 15:30:00,34.81,34.86,34.8,34.83,20800.0,34.4214,34.4709,34.4115,34.4412,20800.0
2010-12-03 15:35:00,34.82,34.91,34.82,34.86,9100.0,34.4313,34.5203,34.4313,34.4709,9100.0
2010-12-03 15:40:00,34.88,34.89,34.84,34.85,20800.0,34.4906,34.5005,34.4511,34.461,20800.0
2010-12-03 15:45:00,34.85,34.96,34.85,34.93,27100.0,34.461,34.5697,34.461,34.5401,27100.0
2010-12-03 15:50:00,34.94,35.17,34.94,35.15,47100.0,34.55,34.7774,34.55,34.7576,47100.0
2010-12-03 15:55:00,35.15,35.28,35.13,35.2,43700.0,34.7576,34.8862,34.7378,34.8071,43700.0
2010-12-06 09:30:00,35.16,36.04,35.04,35.51,29800.0,34.7675,35.6377,34.6488,35.1136,29800.0
2010-12-06 09:35:00,35.48,35.5,35.1,35.11,13800.0,35.0839,35.1037,34.7082,34.7181,13800.0
2010-12-06 09:40:00,35.11,35.2,35.1,35.15,11500.0,34.7181,34.8071,34.7082,34.7576,11500.0
2010-12-06 09:45:00,35.15,35.15,35.01,35.06,7100.0,34.7576,34.7576,34.6192,34.6686,7100.0
2010-12-06 09:50:00,35.07,35.1,34.82,34.87,9200.0,34.6785,34.7082,34.4313,34.4807,9200.0
2010-12-06 09:55:00,34.86,34.94,34.61,34.65,29800.0,34.4709,34.55,34.2236,34.2632,29800.0
2010-12-06 10:00:00,34.62,34.78,34.62,34.67,23100.0,34.2335,34.3917,34.2335,34.283,23100.0
2010-12-06 10:05:00,34.67,34.78,34.49,34.76,16600.0,34.283,34.3917,34.105,34.372,16600.0
2010-12-06 10:10:00,34.78,35.03,34.75,34.92,17900.0,34.3917,34.639,34.3621,34.5302,17900.0
2010-12-06 10:15:00,34.9,35.07,34.9,34.97,6400.0,34.5104,34.6785,34.5104,34.5796,6400.0
2010-12-06 10:20:00,34.97,34.97,34.88,34.92,4600.0,34.5796,34.5796,34.4906,34.5302,4600.0
2010-12-06 10:25:00,34.88,34.88,34.79,34.83,5300.0,34.4906,34.4906,34.4016,34.4412,5300.0
2010-12-06 10:30:00,34.87,34.96,34.86,34.92,5100.0,34.4807,34.5697,34.4709,34.5302,5100.0
2010-12-06 10:35:00,34.95,35.01,34.94,34.94,7200.0,34.5598,34.6192,34.55,34.55,7200.0
2010-12-06 10:40:00,34.91,34.92,34.8,34.86,25000.0,34.5203,34.5302,34.4115,34.4709,25000.0
2010-12-06 10:45:00,34.85,34.85,34.65,34.66,20000.0,34.461,34.461,34.2632,34.2731,20000.0
2010-12-06 10:50:00,34.7,34.7,34.55,34.55,9900.0,34.3126,34.3126,34.1643,34.1643,9900.0
2010-12-06 10:55:00,34.54,34.62,34.4,34.45,23800.0,34.1544,34.2335,34.016,34.0654,23800.0
2010-12-06 11:00:00,34.46,34.53,34.46,34.47,7800.0,34.0753,34.1445,34.0753,34.0852,7800.0
2010-12-06 11:05:00,34.46,34.52,34.45,34.49,2600.0,34.0753,34.1346,34.0654,34.105,2600.0
2010-12-06 11:10:00,34.49,34.63,34.49,34.57,3800.0,34.105,34.2434,34.105,34.1841,3800.0
2010-12-06 11:15:00,34.56,34.62,34.46,34.49,22000.0,34.1742,34.2335,34.0753,34.105,22000.0
2010-12-06 11:20:00,34.47,34.52,34.46,34.49,6100.0,34.0852,34.1346,34.0753,34.105,6100.0
2010-12-06 11:25:00,34.48,34.56,34.3,34.36,41300.0,34.0951,34.1742,33.9171,33.9764,41300.0
2010-12-06 11:30:00,34.36,34.42,34.35,34.4,9700.0,33.9764,34.0358,33.9665,34.016,9700.0
2010-12-06 11:35:00,34.39,34.4,34.08,34.22,28600.0,34.0061,34.016,33.6996,33.838,28600.0
2010-12-06 11:40:00,34.22,34.29,34.2,34.25,18500.0,33.838,33.9072,33.8182,33.8677,18500.0
2010-12-06 11:45:00,34.28,34.28,34.15,34.15,5400.0,33.8973,33.8973,33.7688,33.7688,5400.0
2010-12-06 11:50:00,34.15,34.15,34.02,34.04,13200.0,33.7688,33.7688,33.6402,33.66,13200.0
2010-12-06 11:55:00,34.02,34.03,33.93,33.97,28000.0,33.6402,33.6501,33.5512,33.5908,28000.0
2010-12-06 12:00:00,33.95,34.02,33.83,34.01,16600.0,33.571,33.6402,33.4523,33.6303,16600.0
2010-12-06 12:05:00,34.0,34.25,33.99,34.22,14300.0,33.6205,33.8677,33.6106,33.838,14300.0
2010-12-06 12:10:00,34.22,34.26,34.21,34.25,2400.0,33.838,33.8775,33.8281,33.8677,2400.0
2010-12-06 12:15:00,34.24,34.25,34.09,34.1,5600.0,33.8578,33.8677,33.7094,33.7193,5600.0
2010-12-06 12:20:00,34.13,34.13,33.98,33.98,10100.0,33.749,33.749,33.6007,33.6007,10100.0
2010-12-06 12:25:00,34.0,34.06,33.98,34.05,5200.0,33.6205,33.6798,33.6007,33.6699,5200.0
2010-12-06 12:30:00,34.06,34.13,34.06,34.13,12100.0,33.6798,33.749,33.6798,33.749,12100.0
2010-12-06 12:35:00,34.12,34.12,34.08,34.08,3200.0,33.7391,33.7391,33.6996,33.6996,3200.0
2010-12-06 12:40:00,34.09,34.1,34.07,34.1,3300.0,33.7094,33.7193,33.6897,33.7193,3300.0
2010-12-06 12:45:00,34.1,34.11,33.94,33.94,9300.0,33.7193,33.7292,33.5611,33.5611,9300.0
2010-12-06 12:50:00,33.94,34.05,33.93,34.04,2900.0,33.5611,33.6699,33.5512,33.66,2900.0
2010-12-06 12:55:00,34.05,34.05,33.97,33.98,6700.0,33.6699,33.6699,33.5908,33.6007,6700.0
2010-12-06 13:00:00,33.99,34.03,33.97,34.01,5000.0,33.6106,33.6501,33.5908,33.6303,5000.0
2010-12-06 13:05:00,34.02,34.02,33.99,34.0,3700.0,33.6402,33.6402,33.6106,33.6205,3700.0
2010-12-06 13:10:00,34.0,34.03,33.94,33.99,7900.0,33.6205,33.6501,33.5611,33.6106,7900.0
2010-12-06 13:15:00,34.0,34.03,33.98,34.0,17000.0,33.6205,33.6501,33.6007,33.6205,17000.0
2010-12-06 13:20:00,34.0,34.0,33.99,34.0,7000.0,33.6205,33.6205,33.6106,33.6205,7000.0
2010-12-06 13:25:00,34.0,34.06,33.99,34.06,9400.0,33.6205,33.6798,33.6106,33.6798,9400.0
2010-12-06 13:30:00,34.06,34.08,34.05,34.08,7000.0,33.6798,33.6996,33.6699,33.6996,7000.0
2010-12-06 13:35:00,34.09,34.18,34.08,34.17,12300.0,33.7094,33.7984,33.6996,33.7886,12300.0
2010-12-06 13:40:00,34.17,34.19,34.16,34.18,1300.0,33.7886,33.8083,33.7787,33.7984,1300.0
2010-12-06 13:45:00,34.19,34.19,34.03,34.03,23100.0,33.8083,33.8083,33.6501,33.6501,23100.0
2010-12-06 13:50:00,34.05,34.1,34.03,34.1,4500.0,33.6699,33.7193,33.6501,33.7193,4500.0
2010-12-06 13:55:00,34.1,34.1,34.06,34.09,2300.0,33.7193,33.7193,33.6798,33.7094,2300.0
2010-12-06 14:00:00,34.08,34.1,34.07,34.09,4800.0,33.6996,33.7193,33.6897,33.7094,4800.0
2010-12-06 14:05:00,34.09,34.13,34.09,34.13,4400.0,33.7094,33.749,33.7094,33.749,4400.0
2010-12-06 14:10:00,34.12,34.17,34.12,34.14,6300.0,33.7391,33.7886,33.7391,33.7589,6300.0
2010-12-06 14:15:00,34.14,34.14,34.08,34.09,5900.0,33.7589,33.7589,33.6996,33.7094,5900.0
2010-12-06 14:20:00,34.08,34.1,34.03,34.03,8400.0,33.6996,33.7193,33.6501,33.6501,8400.0
2010-12-06 14:25:00,34.03,34.04,33.91,33.91,18300.0,33.6501,33.66,33.5315,33.5315,18300.0
2010-12-06 14:30:00,33.9,33.9,33.75,33.76,61500.0,33.5216,33.5216,33.3732,33.3831,61500.0
2010-12-06 14:35:00,33.77,33.83,33.73,33.81,16300.0,33.393,33.4523,33.3535,33.4326,16300.0
2010-12-06 14:40:00,33.83,33.87,33.76,33.79,5700.0,33.4523,33.4919,33.3831,33.4128,5700.0
2010-12-06 14:45:00,33.75,33.79,33.74,33.78,7600.0,33.3732,33.4128,33.3634,33.4029,7600.0
2010-12-06 14:50:00,33.77,34.06,33.63,34.06,37600.0,33.393,33.6798,33.2546,33.6798,37600.0
2010-12-06 14:55:00,34.03,34.11,34.01,34.08,11200.0,33.6501,33.7292,33.6303,33.6996,11200.0
2010-12-06 15:00:00,34.1,34.1,33.95,33.97,11800.0,33.7193,33.7193,33.571,33.5908,11800.0
2010-12-06 15:05:00,33.97,34.08,33.97,34.03,10000.0,33.5908,33.6996,33.5908,33.6501,10000.0
2010-12-06 15:10:00,34.02,34.05,34.01,34.05,5200.0,33.6402,33.6699,33.6303,33.6699,5200.0
2010-12-06 15:15:00,34.05,34.1,34.03,34.07,7700.0,33.6699,33.7193,33.6501,33.6897,7700.0
2010-12-06 15:20:00,34.06,34.1,34.03,34.03,9100.0,33.6798,33.7193,33.6501,33.6501,9100.0
2010-12-06 15:25:00,34.05,34.1,34.05,34.09,6900.0,33.6699,33.7193,33.6699,33.7094,6900.0
2010-12-06 15:30:00,34.08,34.15,34.08,34.15,4300.0,33.6996,33.7688,33.6996,33.7688,4300.0
2010-12-06 15:35:00,34.15,34.2,34.15,34.18,8300.0,33.7688,33.8182,33.7688,33.7984,8300.0
2010-12-06 15:40:00,34.17,34.25,34.17,34.25,10200.0,33.7886,33.8677,33.7886,33.8677,10200.0
2010-12-06 15:45:00,34.23,34.32,34.2,34.25,28000.0,33.8479,33.9369,33.8182,33.8677,28000.0
2010-12-06 15:50:00,34.27,34.3,34.1,34.1,21100.0,33.8874,33.9171,33.7193,33.7193,21100.0
2010-12-06 15:55:00,34.1,34.16,34.0,34.1,32300.0,33.7193,33.7787,33.6205,33.7193,32300.0
2010-12-07 09:30:00,34.61,34.92,34.47,34.81,36400.0,34.2236,34.5302,34.0852,34.4214,36400.0
2010-12-07 09:35:00,34.81,34.81,34.46,34.46,18000.0,34.4214,34.4214,34.0753,34.0753,18000.0
2010-12-07 09:40:00,34.43,34.53,34.38,34.44,10100.0,34.0457,34.1445,33.9962,34.0555,10100.0
2010-12-07 09:45:00,34.44,34.52,34.35,34.4,11000.0,34.0555,34.1346,33.9665,34.016,11000.0
2010-12-07 09:50:00,34.42,34.52,34.33,34.41,6200.0,34.0358,34.1346,33.9468,34.0259,6200.0
2010-12-07 09:55:00,34.46,34.7,34.46,34.7,12900.0,34.0753,34.3126,34.0753,34.3126,12900.0
2010-12-07 10:00:00,34.6,34.63,34.28,34.28,24700.0,34.2138,34.2434,33.8973,33.8973,24700.0
2010-12-07 10:05:00,34.3,34.33,33.91,33.94,31200.0,33.9171,33.9468,33.5315,33.5611,31200.0
2010-12-07 10:10:00,33.92,34.03,33.86,34.0,12600.0,33.5413,33.6501,33.482,33.6205,12600.0
2010-12-07 10:15:00,34.0,34.03,33.95,34.0,16100.0,33.6205,33.6501,33.571,33.6205,16100.0
2010-12-07 10:20:00,34.03,34.09,33.99,34.0,5500.0,33.6501,33.7094,33.6106,33.6205,5500.0
2010-12-07 10:25:00,34.0,34.17,33.98,34.07,15100.0,33.6205,33.7886,33.6007,33.6897,15100.0
2010-12-07 10:30:00,34.09,34.09,34.0,34.04,2400.0,33.7094,33.7094,33.6205,33.66,2400.0
2010-12-07 10:35:00,34.04,34.1,34.0,34.09,2700.0,33.66,33.7193,33.6205,33.7094,2700.0
2010-12-07 10:40:00,34.14,34.18,34.14,34.16,2300.0,33.7589,33.7984,33.7589,33.7787,2300.0
2010-12-07 10:45:00,34.21,34.23,34.15,34.21,1800.0,33.8281,33.8479,33.7688,33.8281,1800.0
2010-12-07 10:50:00,34.22,34.22,34.09,34.14,4000.0,33.838,33.838,33.7094,33.7589,4000.0
2010-12-07 10:55:00,34.14,34.18,34.11,34.17,1000.0,33.7589,33.7984,33.7292,33.7886,1000.0
2010-12-07 11:00:00,34.16,34.18,34.14,34.16,3900.0,33.7787,33.7984,33.7589,33.7787,3900.0
2010-12-07 11:05:00,34.13,34.24,34.09,34.23,12000.0,33.749,33.8578,33.7094,33.8479,12000.0
2010-12-07 11:10:00,34.2,34.25,34.17,34.24,4700.0,33.8182,33.8677,33.7886,33.8578,4700.0
2010-12-07 11:15:00,34.24,34.26,34.21,34.22,1400.0,33.8578,33.8775,33.8281,33.838,1400.0
2010-12-07 11:20:00,34.22,34.26,34.22,34.24,1900.0,33.838,33.8775,33.838,33.8578,1900.0
2010-12-07 11:25:00,34.26,34.28,34.25,34.25,2000.0,33.8775,33.8973,33.8677,33.8677,2000.0
2010-12-07 11:30:00,34.25,34.33,34.24,34.32,5500.0,33.8677,33.9468,33.8578,33.9369,5500.0
2010-12-07 11:35:00,34.32,34.32,34.3,34.3,3600.0,33.9369,33.9369,33.9171,33.9171,3600.0
2010-12-07 11:40:00,34.31,34.32,34.3,34.31,3500.0,33.927,33.9369,33.9171,33.927,3500.0
2010-12-07 11:45:00,34.31,34.31,34.16,34.16,3200.0,33.927,33.927,33.7787,33.7787,3200.0
2010-12-07 11:50:00,34.18,34.24,34.15,34.2,3100.0,33.7984,33.8578,33.7688,33.8182,3100.0
2010-12-07 11:55:00,34.19,34.23,34.18,34.21,4400.0,33.8083,33.8479,33.7984,33.8281,4400.0
2010-12-07 12:00:00,34.2,34.23,34.2,34.23,4100.0,33.8182,33.8479,33.8182,33.8479,4100.0
2010-12-07 12:05:00,34.22,34.23,34.15,34.21,10100.0,33.838,33.8479,33.7688,33.8281,10100.0
2010-12-07 12:10:00,34.2,34.21,34.14,34.15,1800.0,33.8182,33.8281,33.7589,33.7688,1800.0
2010-12-07 12:15:00,34.16,34.17,34.14,34.17,800.0,33.7787,33.7886,33.7589,33.7886,800.0
2010-12-07 12:20:00,34.17,34.23,34.17,34.23,4300.0,33.7886,33.8479,33.7886,33.8479,4300.0
2010-12-07 12:25:00,34.21,34.23,34.21,34.22,2000.0,33.8281,33.8479,33.8281,33.838,2000.0
2010-12-07 12:30:00,34.21,34.21,34.2,34.21,9700.0,33.8281,33.8281,33.8182,33.8281,9700.0
2010-12-07 12:35:00,34.2,34.21,34.15,34.16,4200.0,33.8182,33.8281,33.7688,33.7787,4200.0
2010-12-07 12:40:00,34.13,34.16,34.13,34.16,400.0,33.749,33.7787,33.749,33.7787,400.0
2010-12-07 12:45:00,34.12,34.15,34.12,34.15,1200.0,33.7391,33.7688,33.7391,33.7688,1200.0
2010-12-07 12:50:00,34.16,34.18,34.16,34.18,900.0,33.7787,33.7984,33.7787,33.7984,900.0
2010-12-07 12:55:00,34.17,34.18,33.96,34.04,22900.0,33.7886,33.7984,33.5809,33.66,22900.0
2010-12-07 13:00:00,34.05,34.2,34.01,34.2,3300.0,33.6699,33.8182,33.6303,33.8182,3300.0
2010-12-07 13:05:00,34.22,34.24,34.18,34.18,3600.0,33.838,33.8578,33.7984,33.7984,3600.0
2010-12-07 13:10:00,34.18,34.18,34.12,34.14,3100.0,33.7984,33.7984,33.7391,33.7589,3100.0
2010-12-07 13:15:00,34.15,34.21,34.13,34.21,2600.0,33.7688,33.8281,33.749,33.8281,2600.0
2010-12-07 13:20:00,34.21,34.21,34.13,34.13,2900.0,33.8281,33.8281,33.749,33.749,2900.0
2010-12-07 13:25:00,34.14,34.14,34.06,34.07,3700.0,33.7589,33.7589,33.6798,33.6897,3700.0
2010-12-07 13:30:00,34.04,34.08,34.01,34.02,2500.0,33.66,33.6996,33.6303,33.6402,2500.0
2010-12-07 13:35:00,34.03,34.04,33.98,34.02,3500.0,33.6501,33.66,33.6007,33.6402,3500.0
2010-12-07 13:40:00,34.03,34.09,34.02,34.09,900.0,33.6501,33.7094,33.6402,33.7094,900.0
2010-12-07 13:45:00,34.1,34.29,34.1,34.29,1600.0,33.7193,33.9072,33.7193,33.9072,1600.0
2010-12-07 13:50:00,34.3,34.3,34.13,34.14,5600.0,33.9171,33.9171,33.749,33.7589,5600.0
2010-12-07 13:55:00,34.11,34.18,34.11,34.14,2800.0,33.7292,33.7984,33.7292,33.7589,2800.0
2010-12-07 14:00:00,34.12,34.16,34.11,34.15,2000.0,33.7391,33.7787,33.7292,33.7688,2000.0
2010-12-07 14:05:00,34.13,34.19,34.13,34.17,5100.0,33.749,33.8083,33.749,33.7886,5100.0
2010-12-07 14:10:00,34.17,34.18,34.17,34.18,9700.0,33.7886,33.7984,33.7886,33.7984,9700.0
2010-12-07 14:15:00,34.18,34.18,34.16,34.16,4300.0,33.7984,33.7984,33.7787,33.7787,4300.0
2010-12-07 14:20:00,34.16,34.24,34.16,34.24,5600.0,33.7787,33.8578,33.7787,33.8578,5600.0
2010-12-07 14:25:00,34.19,34.22,34.17,34.18,2400.0,33.8083,33.838,33.7886,33.7984,2400.0
2010-12-07 14:30:00,34.22,34.22,34.17,34.22,2400.0,33.838,33.838,33.7886,33.838,2400.0
2010-12-07 14:35:00,34.22,34.23,34.17,34.17,6100.0,33.838,33.8479,33.7886,33.7886,6100.0
2010-12-07 14:40:00,34.17,34.17,34.17,34.17,2600.0,33.7886,33.7886,33.7886,33.7886,2600.0
2010-12-07 14:45:00,34.17,34.17,34.09,34.15,21100.0,33.7886,33.7886,33.7094,33.7688,21100.0
2010-12-07 14:50:00,34.12,34.13,34.09,34.1,11500.0,33.7391,33.749,33.7094,33.7193,11500.0
2010-12-07 14:55:00,34.09,34.09,33.96,33.96,12000.0,33.7094,33.7094,33.5809,33.5809,12000.0
2010-12-07 15:00:00,33.96,33.98,33.94,33.95,12100.0,33.5809,33.6007,33.5611,33.571,12100.0
2010-12-07 15:05:00,33.94,33.96,33.88,33.94,10200.0,33.5611,33.5809,33.5018,33.5611,10200.0
2010-12-07 15:10:00,33.93,34.06,33.93,33.99,13900.0,33.5512,33.6798,33.5512,33.6106,13900.0
2010-12-07 15:15:00,33.99,34.01,33.95,34.01,9100.0,33.6106,33.6303,33.571,33.6303,9100.0
2010-12-07 15:20:00,33.98,33.98,33.89,33.91,8300.0,33.6007,33.6007,33.5117,33.5315,8300.0
2010-12-07 15:25:00,33.9,34.06,33.86,34.01,14000.0,33.5216,33.6798,33.482,33.6303,14000.0
2010-12-07 15:30:00,34.01,34.01,33.92,33.95,19400.0,33.6303,33.6303,33.5413,33.571,19400.0
2010-12-07 15:35:00,33.95,34.01,33.95,34.01,4900.0,33.571,33.6303,33.571,33.6303,4900.0
2010-12-07 15:40:00,34.03,34.03,33.88,33.9,3900.0,33.6501,33.6501,33.5018,33.5216,3900.0
2010-12-07 15:45:00,33.89,33.89,33.77,33.82,12400.0,33.5117,33.5117,33.393,33.4425,12400.0
2010-12-07 15:50:00,33.84,33.93,33.79,33.9,17100.0,33.4622,33.5512,33.4128,33.5216,17100.0
2010-12-07 15:55:00,33.89,33.9,33.76,33.85,30500.0,33.5117,33.5216,33.3831,33.4721,30500.0
2010-12-08 09:30:00,33.86,34.1,33.41,34.1,11600.0,33.482,33.7193,33.037,33.7193,11600.0
2010-12-08 09:35:00,34.05,34.27,34.04,34.04,26800.0,33.6699,33.8874,33.66,33.66,26800.0
2010-12-08 09:40:00,34.16,34.22,34.12,34.16,2500.0,33.7787,33.838,33.7391,33.7787,2500.0
2010-12-08 09:45:00,34.12,34.12,33.93,33.93,1000.0,33.7391,33.7391,33.5512,33.5512,1000.0
2010-12-08 09:50:00,33.94,33.94,33.67,33.67,1600.0,33.5611,33.5611,33.2941,33.2941,1600.0
2010-12-08 09:55:00,33.67,33.78,33.63,33.76,32300.0,33.2941,33.4029,33.2546,33.3831,32300.0
2010-12-08 10:00:00,33.75,33.78,33.75,33.78,2300.0,33.3732,33.4029,33.3732,33.4029,2300.0
2010-12-08 10:05:00,33.77,33.92,33.77,33.92,27500.0,33.393,33.5413,33.393,33.5413,27500.0
2010-12-08 10:10:00,33.95,34.02,33.92,34.01,6100.0,33.571,33.6402,33.5413,33.6303,6100.0
2010-12-08 10:15:00,34.01,34.06,34.01,34.06,5000.0,33.6303,33.6798,33.6303,33.6798,5000.0
2010-12-08 10:20:00,34.07,34.2,33.96,34.2,6800.0,33.6897,33.8182,33.5809,33.8182,6800.0
2010-12-08 10:25:00,34.19,34.27,34.19,34.22,8500.0,33.8083,33.8874,33.8083,33.838,8500.0
2010-12-08 10:30:00,34.22,34.37,34.16,34.35,28900.0,33.838,33.9863,33.7787,33.9665,28900.0
2010-12-08 10:35:00,34.35,34.35,34.2,34.24,7900.0,33.9665,33.9665,33.8182,33.8578,7900.0
2010-12-08 10:40:00,34.26,34.31,34.24,34.31,12200.0,33.8775,33.927,33.8578,33.927,12200.0
2010-12-08 10:45:00,34.31,34.43,34.29,34.42,5900.0,33.927,34.0457,33.9072,34.0358,5900.0
2010-12-08 10:50:00,34.4,34.5,34.36,34.49,15800.0,34.016,34.1149,33.9764,34.105,15800.0
2010-12-08 10:55:00,34.49,34.51,34.43,34.48,11700.0,34.105,34.1248,34.0457,34.0951,11700.0
2010-12-08 11:00:00,34.48,34.48,34.38,34.45,6400.0,34.0951,34.0951,33.9962,34.0654,6400.0
2010-12-08 11:05:00,34.46,34.55,34.44,34.51,11800.0,34.0753,34.1643,34.0555,34.1248,11800.0
2010-12-08 11:10:00,34.52,34.52,34.4,34.47,4800.0,34.1346,34.1346,34.016,34.0852,4800.0
2010-12-08 11:15:00,34.5,34.5,34.47,34.49,4200.0,34.1149,34.1149,34.0852,34.105,4200.0
2010-12-08 11:20:00,34.5,34.52,34.44,34.52,6800.0,34.1149,34.1346,34.0555,34.1346,6800.0
2010-12-08 11:25:00,34.53,34.53,34.49,34.5,4200.0,34.1445,34.1445,34.105,34.1149,4200.0
2010-12-08 11:30:00,34.5,34.5,34.47,34.47,3900.0,34.1149,34.1149,34.0852,34.0852,3900.0
2010-12-08 11:35:00,34.48,34.5,34.43,34.43,5700.0,34.0951,34.1149,34.0457,34.0457,5700.0
2010-12-08 11:40:00,34.44,34.52,34.44,34.52,10700.0,34.0555,34.1346,34.0555,34.1346,10700.0
2010-12-08 11:45:00,34.55,34.61,34.5,34.51,4400.0,34.1643,34.2236,34.1149,34.1248,4400.0
2010-12-08 11:50:00,34.5,34.54,34.5,34.5,6000.0,34.1149,34.1544,34.1149,34.1149,6000.0
2010-12-08 11:55:00,34.5,34.51,34.49,34.5,7400.0,34.1149,34.1248,34.105,34.1149,7400.0
2010-12-08 12:00:00,34.51,34.52,34.48,34.49,4400.0,34.1248,34.1346,34.0951,34.105,4400.0
2010-12-08 12:05:00,34.48,34.48,34.43,34.45,2400.0,34.0951,34.0951,34.0457,34.0654,2400.0
2010-12-08 12:10:00,34.44,34.5,34.44,34.5,2800.0,34.0555,34.1149,34.0555,34.1149,2800.0
2010-12-08 12:15:00,34.48,34.49,34.33,34.33,3900.0,34.0951,34.105,33.9468,33.9468,3900.0
2010-12-08 12:20:00,34.33,34.34,34.31,34.31,700.0,33.9468,33.9567,33.927,33.927,700.0
2010-12-08 12:25:00,34.32,34.43,34.32,34.43,4100.0,33.9369,34.0457,33.9369,34.0457,4100.0
2010-12-08 12:30:00,34.41,34.43,34.36,34.36,3700.0,34.0259,34.0457,33.9764,33.9764,3700.0
2010-12-08 12:35:00,34.38,34.49,34.38,34.47,4900.0,33.9962,34.105,33.9962,34.0852,4900.0
2010-12-08 12:40:00,34.48,34.56,34.48,34.56,3100.0,34.0951,34.1742,34.0951,34.1742,3100.0
2010-12-08 12:45:00,34.57,34.57,34.38,34.38,3000.0,34.1841,34.1841,33.9962,33.9962,3000.0
2010-12-08 12:50:00,34.35,34.38,34.24,34.24,7000.0,33.9665,33.9962,33.8578,33.8578,7000.0
2010-12-08 12:55:00,34.28,34.36,34.28,34.36,2000.0,33.8973,33.9764,33.8973,33.9764,2000.0
2010-12-08 13:00:00,34.36,34.54,34.36,34.49,5100.0,33.9764,34.1544,33.9764,34.105,5100.0
2010-12-08 13:05:00,34.5,34.57,34.5,34.54,2500.0,34.1149,34.1841,34.1149,34.1544,2500.0
2010-12-08 13:10:00,34.55,34.56,34.39,34.39,4500.0,34.1643,34.1742,34.0061,34.0061,4500.0
2010-12-08 13:15:00,34.4,34.49,34.4,34.41,3200.0,34.016,34.105,34.016,34.0259,3200.0
2010-12-08 13:20:00,34.43,34.55,34.41,34.5,9100.0,34.0457,34.1643,34.0259,34.1149,9100.0
2010-12-08 13:25:00,34.5,34.52,34.44,34.48,5000.0,34.1149,34.1346,34.0555,34.0951,5000.0
2010-12-08 13:30:00,34.5,34.54,34.46,34.46,6300.0,34.1149,34.1544,34.0753,34.0753,6300.0
2010-12-08 13:35:00,34.5,34.59,34.48,34.5,10500.0,34.1149,34.2039,34.0951,34.1149,10500.0
2010-12-08 13:40:00,34.5,34.57,34.49,34.5,7300.0,34.1149,34.1841,34.105,34.1149,7300.0
2010-12-08 13:45:00,34.49,34.54,34.46,34.53,5700.0,34.105,34.1544,34.0753,34.1445,5700.0
2010-12-08 13:50:00,34.52,34.65,34.52,34.59,6200.0,34.1346,34.2632,34.1346,34.2039,6200.0
2010-12-08 13:55:00,34.58,34.65,34.58,34.63,1200.0,34.194,34.2632,34.194,34.2434,1200.0
2010-12-08 14:00:00,34.64,34.64,34.51,34.53,4300.0,34.2533,34.2533,34.1248,34.1445,4300.0
2010-12-08 14:05:00,34.53,34.55,34.49,34.5,8100.0,34.1445,34.1643,34.105,34.1149,8100.0
2010-12-08 14:10:00,34.5,34.54,34.49,34.51,7100.0,34.1149,34.1544,34.105,34.1248,7100.0
2010-12-08 14:15:00,34.51,34.53,34.5,34.51,7000.0,34.1248,34.1445,34.1149,34.1248,7000.0
2010-12-08 14:20:00,34.51,34.54,34.5,34.5,3700.0,34.1248,34.1544,34.1149,34.1149,3700.0
2010-12-08 14:25:00,34.51,34.52,34.48,34.52,5000.0,34.1248,34.1346,34.0951,34.1346,5000.0
2010-12-08 14:30:00,34.51,34.61,34.51,34.59,22800.0,34.1248,34.2236,34.1248,34.2039,22800.0
2010-12-08 14:35:00,34.6,34.61,34.59,34.61,4900.0,34.2138,34.2236,34.2039,34.2236,4900.0
2010-12-08 14:40:00,34.62,34.66,34.6,34.66,12500.0,34.2335,34.2731,34.2138,34.2731,12500.0
2010-12-08 14:45:00,34.63,34.63,34.53,34.57,8400.0,34.2434,34.2434,34.1445,34.1841,8400.0
2010-12-08 14:50:00,34.58,34.58,34.55,34.55,4200.0,34.194,34.194,34.1643,34.1643,4200.0
2010-12-08 14:55:00,34.55,34.55,34.49,34.52,6100.0,34.1643,34.1643,34.105,34.1346,6100.0
2010-12-08 15:00:00,34.52,34.54,34.52,34.54,7900.0,34.1346,34.1544,34.1346,34.1544,7900.0
2010-12-08 15:05:00,34.54,34.54,34.48,34.5,6200.0,34.1544,34.1544,34.0951,34.1149,6200.0
2010-12-08 15:10:00,34.5,34.5,34.37,34.4,9100.0,34.1149,34.1149,33.9863,34.016,9100.0
2010-12-08 15:15:00,34.41,34.49,34.4,34.47,8600.0,34.0259,34.105,34.016,34.0852,8600.0
2010-12-08 15:20:00,34.49,34.54,34.49,34.51,10600.0,34.105,34.1544,34.105,34.1248,10600.0
2010-12-08 15:25:00,34.5,34.5,34.38,34.4,16900.0,34.1149,34.1149,33.9962,34.016,16900.0
2010-12-08 15:30:00,34.37,34.49,34.33,34.49,7500.0,33.9863,34.105,33.9468,34.105,7500.0
2010-12-08 15:35:00,34.49,34.52,34.46,34.48,11700.0,34.105,34.1346,34.0753,34.0951,11700.0
2010-12-08 15:40:00,34.49,34.52,34.44,34.49,10200.0,34.105,34.1346,34.0555,34.105,10200.0
2010-12-08 15:45:00,34.48,34.49,34.39,34.4,6000.0,34.0951,34.105,34.0061,34.016,6000.0
2010-12-08 15:50:00,34.4,34.44,34.4,34.42,12500.0,34.016,34.0555,34.016,34.0358,12500.0
2010-12-08 15:55:00,34.42,34.42,34.34,34.42,14100.0,34.0358,34.0358,33.9567,34.0358,14100.0
2010-12-09 09:30:00,35.31,35.35,34.3,34.43,7500.0,34.9158,34.9554,33.9171,34.0457,7500.0
2010-12-09 09:35:00,34.43,34.45,34.01,34.05,5600.0,34.0457,34.0654,33.6303,33.6699,5600.0
2010-12-09 09:40:00,34.09,34.12,33.97,34.01,38500.0,33.7094,33.7391,33.5908,33.6303,38500.0
2010-12-09 09:45:00,34.0,34.05,33.97,34.01,8600.0,33.6205,33.6699,33.5908,33.6303,8600.0
2010-12-09 09:50:00,33.99,34.01,33.93,33.98,7200.0,33.6106,33.6303,33.5512,33.6007,7200.0
2010-12-09 09:55:00,33.98,33.98,33.87,33.89,7000.0,33.6007,33.6007,33.4919,33.5117,7000.0
2010-12-09 10:00:00,33.93,33.93,33.83,33.85,2000.0,33.5512,33.5512,33.4523,33.4721,2000.0
2010-12-09 10:05:00,33.87,33.89,33.8,33.83,6200.0,33.4919,33.5117,33.4227,33.4523,6200.0
2010-12-09 10:10:00,33.83,33.85,33.8,33.85,7900.0,33.4523,33.4721,33.4227,33.4721,7900.0
2010-12-09 10:15:00,33.82,33.86,33.81,33.85,8700.0,33.4425,33.482,33.4326,33.4721,8700.0
2010-12-09 10:20:00,33.83,33.85,33.75,33.83,8900.0,33.4523,33.4721,33.3732,33.4523,8900.0
2010-12-09 10:25:00,33.82,33.83,33.73,33.75,7000.0,33.4425,33.4523,33.3535,33.3732,7000.0
2010-12-09 10:30:00,33.76,33.79,33.76,33.79,2300.0,33.3831,33.4128,33.3831,33.4128,2300.0
2010-12-09 10:35:00,33.8,33.91,33.79,33.87,7200.0,33.4227,33.5315,33.4128,33.4919,7200.0
2010-12-09 10:40:00,33.86,33.86,33.75,33.77,1900.0,33.482,33.482,33.3732,33.393,1900.0
2010-12-09 10:45:00,33.77,33.85,33.75,33.81,6600.0,33.393,33.4721,33.3732,33.4326,6600.0
2010-12-09 10:50:00,33.82,33.87,33.82,33.83,1600.0,33.4425,33.4919,33.4425,33.4523,1600.0
2010-12-09 10:55:00,33.83,33.83,33.75,33.82,4200.0,33.4523,33.4523,33.3732,33.4425,4200.0
2010-12-09 11:00:00,33.88,33.88,33.84,33.86,800.0,33.5018,33.5018,33.4622,33.482,800.0
2010-12-09 11:05:00,33.86,33.94,33.86,33.91,2000.0,33.482,33.5611,33.482,33.5315,2000.0
2010-12-09 11:10:00,33.92,33.94,33.89,33.94,2500.0,33.5413,33.5611,33.5117,33.5611,2500.0
2010-12-09 11:15:00,33.93,34.0,33.92,34.0,5800.0,33.5512,33.6205,33.5413,33.6205,5800.0
2010-12-09 11:20:00,34.03,34.12,34.03,34.12,6400.0,33.6501,33.7391,33.6501,33.7391,6400.0
2010-12-09 11:25:00,34.14,34.24,34.14,34.19,9700.0,33.7589,33.8578,33.7589,33.8083,9700.0
2010-12-09 11:30:00,34.18,34.27,34.17,34.27,15000.0,33.7984,33.8874,33.7886,33.8874,15000.0
2010-12-09 11:35:00,34.28,34.37,34.27,34.36,10400.0,33.8973,33.9863,33.8874,33.9764,10400.0
2010-12-09 11:40:00,34.37,34.39,34.29,34.29,3400.0,33.9863,34.0061,33.9072,33.9072,3400.0
2010-12-09 11:45:00,34.29,34.36,34.27,34.31,3400.0,33.9072,33.9764,33.8874,33.927,3400.0
2010-12-09 11:50:00,34.31,34.4,34.31,34.37,4200.0,33.927,34.016,33.927,33.9863,4200.0
2010-12-09 11:55:00,34.36,34.46,34.36,34.46,3200.0,33.9764,34.0753,33.9764,34.0753,3200.0
2010-12-09 12:00:00,34.46,34.61,34.46,34.6,8400.0,34.0753,34.2236,34.0753,34.2138,8400.0
2010-12-09 12:05:00,34.6,34.67,34.55,34.67,32400.0,34.2138,34.283,34.1643,34.283,32400.0
2010-12-09 12:10:00,34.67,34.73,34.66,34.7,4400.0,34.283,34.3423,34.2731,34.3126,4400.0
2010-12-09 12:15:00,34.68,34.68,34.59,34.63,4500.0,34.2929,34.2929,34.2039,34.2434,4500.0
2010-12-09 12:20:00,34.68,34.69,34.64,34.67,1400.0,34.2929,34.3027,34.2533,34.283,1400.0
2010-12-09 12:25:00,34.7,34.71,34.64,34.64,3400.0,34.3126,34.3225,34.2533,34.2533,3400.0
2010-12-09 12:30:00,34.67,34.67,34.61,34.64,5600.0,34.283,34.283,34.2236,34.2533,5600.0
2010-12-09 12:35:00,34.64,34.76,34.64,34.75,8100.0,34.2533,34.372,34.2533,34.3621,8100.0
2010-12-09 12:40:00,34.75,34.81,34.75,34.8,5100.0,34.3621,34.4214,34.3621,34.4115,5100.0
2010-12-09 12:45:00,34.8,34.89,34.8,34.88,10600.0,34.4115,34.5005,34.4115,34.4906,10600.0
2010-12-09 12:50:00,34.89,34.91,34.88,34.91,7600.0,34.5005,34.5203,34.4906,34.5203,7600.0
2010-12-09 12:55:00,34.9,34.91,34.84,34.86,4000.0,34.5104,34.5203,34.4511,34.4709,4000.0
2010-12-09 13:00:00,34.86,34.9,34.84,34.85,3700.0,34.4709,34.5104,34.4511,34.461,3700.0
2010-12-09 13:05:00,34.88,34.9,34.88,34.88,1400.0,34.4906,34.5104,34.4906,34.4906,1400.0
2010-12-09 13:10:00,34.89,34.95,34.88,34.91,59300.0,34.5005,34.5598,34.4906,34.5203,59300.0
2010-12-09 13:15:00,34.91,34.95,34.91,34.92,36600.0,34.5203,34.5598,34.5203,34.5302,36600.0
2010-12-09 13:20:00,34.92,34.93,34.9,34.93,32000.0,34.5302,34.5401,34.5104,34.5401,32000.0
2010-12-09 13:25:00,34.93,34.93,34.9,34.91,3500.0,34.5401,34.5401,34.5104,34.5203,3500.0
2010-12-09 13:30:00,34.9,34.91,34.8,34.89,18600.0,34.5104,34.5203,34.4115,34.5005,18600.0
2010-12-09 13:35:00,34.87,34.91,34.82,34.9,5500.0,34.4807,34.5203,34.4313,34.5104,5500.0
2010-12-09 13:40:00,34.88,34.93,34.88,34.93,6900.0,34.4906,34.5401,34.4906,34.5401,6900.0
2010-12-09 13:45:00,34.93,34.93,34.92,34.93,2900.0,34.5401,34.5401,34.5302,34.5401,2900.0
2010-12-09 13:50:00,34.91,34.93,34.9,34.9,26900.0,34.5203,34.5401,34.5104,34.5104,26900.0
2010-12-09 13:55:00,34.89,34.93,34.89,34.93,3300.0,34.5005,34.5401,34.5005,34.5401,3300.0
2010-12-09 14:00:00,34.92,34.92,34.89,34.89,1500.0,34.5302,34.5302,34.5005,34.5005,1500.0
2010-12-09 14:05:00,34.89,34.89,34.81,34.83,8700.0,34.5005,34.5005,34.4214,34.4412,8700.0
2010-12-09 14:10:00,34.83,34.9,34.83,34.9,1600.0,34.4412,34.5104,34.4412,34.5104,1600.0
2010-12-09 14:15:00,34.88,34.88,34.87,34.87,1900.0,34.4906,34.4906,34.4807,34.4807,1900.0
2010-12-09 14:20:00,34.87,34.9,34.87,34.9,3500.0,34.4807,34.5104,34.4807,34.5104,3500.0
2010-12-09 14:25:00,34.9,34.96,34.89,34.89,6000.0,34.5104,34.5697,34.5005,34.5005,6000.0
2010-12-09 14:30:00,34.89,34.89,34.85,34.89,6300.0,34.5005,34.5005,34.461,34.5005,6300.0
2010-12-09 14:35:00,34.88,34.93,34.88,34.92,3500.0,34.4906,34.5401,34.4906,34.5302,3500.0
2010-12-09 14:40:00,34.91,34.91,34.89,34.9,1300.0,34.5203,34.5203,34.5005,34.5104,1300.0
2010-12-09 14:45:00,34.89,34.9,34.88,34.89,2200.0,34.5005,34.5104,34.4906,34.5005,2200.0
2010-12-09 14:50:00,34.88,34.89,34.88,34.89,3700.0,34.4906,34.5005,34.4906,34.5005,3700.0
2010-12-09 14:55:00,34.89,34.9,34.88,34.89,2400.0,34.5005,34.5104,34.4906,34.5005,2400.0
2010-12-09 15:00:00,34.89,34.91,34.87,34.91,5100.0,34.5005,34.5203,34.4807,34.5203,5100.0
2010-12-09 15:05:00,34.91,34.93,34.9,34.93,3900.0,34.5203,34.5401,34.5104,34.5401,3900.0
2010-12-09 15:10:00,34.93,34.93,34.9,34.91,2800.0,34.5401,34.5401,34.5104,34.5203,2800.0
2010-12-09 15:15:00,34.9,34.93,34.88,34.93,4100.0,34.5104,34.5401,34.4906,34.5401,4100.0
2010-12-09 15:20:00,34.92,34.92,34.88,34.91,4600.0,34.5302,34.5302,34.4906,34.5203,4600.0
2010-12-09 15:25:00,34.92,34.92,34.9,34.91,2900.0,34.5302,34.5302,34.5104,34.5203,2900.0
2010-12-09 15:30:00,34.91,34.91,34.9,34.9,7700.0,34.5203,34.5203,34.5104,34.5104,7700.0
2010-12-09 15:35:00,34.9,34.94,34.88,34.92,7300.0,34.5104,34.55,34.4906,34.5302,7300.0
2010-12-09 15:40:00,34.92,34.93,34.9,34.91,6000.0,34.5302,34.5401,34.5104,34.5203,6000.0
2010-12-09 15:45:00,34.91,34.92,34.87,34.89,8200.0,34.5203,34.5302,34.4807,34.5005,8200.0
2010-12-09 15:50:00,34.88,34.89,34.79,34.79,7800.0,34.4906,34.5005,34.4016,34.4016,7800.0
2010-12-09 15:55:00,34.8,34.8,34.7,34.76,13800.0,34.4115,34.4115,34.3126,34.372,13800.0
2010-12-10 09:30:00,34.93,34.93,34.79,34.8,13900.0,34.5401,34.5401,34.4016,34.4115,13900.0
2010-12-10 09:35:00,34.79,34.8,34.78,34.8,700.0,34.4016,34.4115,34.3917,34.4115,700.0
2010-12-10 09:40:00,34.81,34.86,34.77,34.77,1500.0,34.4214,34.4709,34.3819,34.3819,1500.0
2010-12-10 09:45:00,34.75,34.75,34.69,34.7,4200.0,34.3621,34.3621,34.3027,34.3126,4200.0
2010-12-10 09:50:00,34.71,34.78,34.67,34.76,2400.0,34.3225,34.3917,34.283,34.372,2400.0
2010-12-10 09:55:00,34.78,34.78,34.76,34.77,1000.0,34.3917,34.3917,34.372,34.3819,1000.0
2010-12-10 10:00:00,34.66,34.66,34.46,34.46,6500.0,34.2731,34.2731,34.0753,34.0753,6500.0
2010-12-10 10:05:00,34.38,34.47,34.38,34.41,3100.0,33.9962,34.0852,33.9962,34.0259,3100.0
2010-12-10 10:10:00,34.41,34.41,34.35,34.36,700.0,34.0259,34.0259,33.9665,33.9764,700.0
2010-12-10 10:15:00,34.35,34.37,34.32,34.35,2900.0,33.9665,33.9863,33.9369,33.9665,2900.0
2010-12-10 10:20:00,34.35,34.43,34.35,34.41,2500.0,33.9665,34.0457,33.9665,34.0259,2500.0
2010-12-10 10:25:00,34.42,34.44,34.39,34.39,1500.0,34.0358,34.0555,34.0061,34.0061,1500.0
2010-12-10 10:30:00,34.39,34.39,34.23,34.29,4300.0,34.0061,34.0061,33.8479,33.9072,4300.0
2010-12-10 10:35:00,34.32,34.39,34.27,34.35,11400.0,33.9369,34.0061,33.8874,33.9665,11400.0
2010-12-10 10:40:00,34.35,34.55,34.35,34.49,20200.0,33.9665,34.1643,33.9665,34.105,20200.0
2010-12-10 10:45:00,34.47,34.47,34.38,34.39,3500.0,34.0852,34.0852,33.9962,34.0061,3500.0
2010-12-10 10:50:00,34.37,34.37,34.34,34.35,400.0,33.9863,33.9863,33.9567,33.9665,400.0
2010-12-10 10:55:00,34.35,34.42,34.24,34.36,5200.0,33.9665,34.0358,33.8578,33.9764,5200.0
2010-12-10 11:00:00,34.35,34.43,34.3,34.43,2300.0,33.9665,34.0457,33.9171,34.0457,2300.0
2010-12-10 11:05:00,34.44,34.49,34.41,34.41,700.0,34.0555,34.105,34.0259,34.0259,700.0
2010-12-10 11:10:00,34.41,34.41,34.41,34.41,100.0,34.0259,34.0259,34.0259,34.0259,100.0
2010-12-10 11:15:00,34.42,34.44,34.41,34.44,1800.0,34.0358,34.0555,34.0259,34.0555,1800.0
2010-12-10 11:20:00,34.44,34.44,34.43,34.43,1500.0,34.0555,34.0555,34.0457,34.0457,1500.0
2010-12-10 11:25:00,34.44,34.44,34.43,34.43,500.0,34.0555,34.0555,34.0457,34.0457,500.0
2010-12-10 11:30:00,34.43,34.49,34.42,34.49,1100.0,34.0457,34.105,34.0358,34.105,1100.0
2010-12-10 11:35:00,34.49,34.49,34.45,34.45,1800.0,34.105,34.105,34.0654,34.0654,1800.0
2010-12-10 11:40:00,34.44,34.47,34.4,34.47,1700.0,34.0555,34.0852,34.016,34.0852,1700.0
2010-12-10 11:45:00,34.47,34.49,34.47,34.47,1900.0,34.0852,34.105,34.0852,34.0852,1900.0
2010-12-10 11:50:00,34.46,34.46,34.41,34.45,400.0,34.0753,34.0753,34.0259,34.0654,400.0
2010-12-10 11:55:00,34.45,34.54,34.45,34.54,14300.0,34.0654,34.1544,34.0654,34.1544,14300.0
2010-12-10 12:00:00,34.52,34.53,34.5,34.53,2300.0,34.1346,34.1445,34.1149,34.1445,2300.0
2010-12-10 12:05:00,34.52,34.52,34.48,34.51,2500.0,34.1346,34.1346,34.0951,34.1248,2500.0
2010-12-10 12:10:00,34.49,34.49,34.48,34.49,500.0,34.105,34.105,34.0951,34.105,500.0
2010-12-10 12:15:00,34.51,34.51,34.45,34.45,700.0,34.1248,34.1248,34.0654,34.0654,700.0
2010-12-10 12:20:00,34.44,34.44,34.41,34.44,1300.0,34.0555,34.0555,34.0259,34.0555,1300.0
2010-12-10 12:25:00,34.45,34.55,34.45,34.55,1400.0,34.0654,34.1643,34.0654,34.1643,1400.0
2010-12-10 12:30:00,34.56,34.61,34.56,34.59,3000.0,34.1742,34.2236,34.1742,34.2039,3000.0
2010-12-10 12:35:00,34.6,34.71,34.6,34.71,3200.0,34.2138,34.3225,34.2138,34.3225,3200.0
2010-12-10 12:40:00,34.71,34.8,34.71,34.8,4400.0,34.3225,34.4115,34.3225,34.4115,4400.0
2010-12-10 12:45:00,34.76,34.77,34.75,34.75,1400.0,34.372,34.3819,34.3621,34.3621,1400.0
2010-12-10 12:50:00,34.75,34.75,34.7,34.72,800.0,34.3621,34.3621,34.3126,34.3324,800.0
2010-12-10 12:55:00,34.75,34.75,34.64,34.68,2000.0,34.3621,34.3621,34.2533,34.2929,2000.0
2010-12-10 13:00:00,34.69,34.69,34.65,34.66,2400.0,34.3027,34.3027,34.2632,34.2731,2400.0
2010-12-10 13:05:00,34.64,34.64,34.57,34.64,1700.0,34.2533,34.2533,34.1841,34.2533,1700.0
2010-12-10 13:10:00,34.66,34.67,34.66,34.67,300.0,34.2731,34.283,34.2731,34.283,300.0
2010-12-10 13:15:00,34.66,34.69,34.66,34.67,1300.0,34.2731,34.3027,34.2731,34.283,1300.0
2010-12-10 13:20:00,34.67,34.77,34.66,34.73,3800.0,34.283,34.3819,34.2731,34.3423,3800.0
2010-12-10 13:25:00,34.73,34.74,34.71,34.74,1100.0,34.3423,34.3522,34.3225,34.3522,1100.0
2010-12-10 13:30:00,34.71,34.75,34.69,34.74,3300.0,34.3225,34.3621,34.3027,34.3522,3300.0
2010-12-10 13:35:00,34.74,34.75,34.73,34.74,6800.0,34.3522,34.3621,34.3423,34.3522,6800.0
2010-12-10 13:40:00,34.73,34.75,34.69,34.73,3500.0,34.3423,34.3621,34.3027,34.3423,3500.0
2010-12-10 13:45:00,34.73,34.75,34.73,34.75,3700.0,34.3423,34.3621,34.3423,34.3621,3700.0
2010-12-10 13:50:00,34.74,34.84,34.74,34.82,10700.0,34.3522,34.4511,34.3522,34.4313,10700.0
2010-12-10 13:55:00,34.81,34.85,34.81,34.85,1000.0,34.4214,34.461,34.4214,34.461,1000.0
2010-12-10 14:00:00,34.84,34.89,34.8,34.89,2100.0,34.4511,34.5005,34.4115,34.5005,2100.0
2010-12-10 14:05:00,34.88,34.9,34.88,34.89,3100.0,34.4906,34.5104,34.4906,34.5005,3100.0
2010-12-10 14:10:00,34.9,34.9,34.88,34.88,1900.0,34.5104,34.5104,34.4906,34.4906,1900.0
2010-12-10 14:15:00,34.86,34.87,34.85,34.86,2300.0,34.4709,34.4807,34.461,34.4709,2300.0
2010-12-10 14:20:00,34.87,34.89,34.75,34.76,4600.0,34.4807,34.5005,34.3621,34.372,4600.0
2010-12-10 14:25:00,34.78,34.83,34.78,34.81,3800.0,34.3917,34.4412,34.3917,34.4214,3800.0
2010-12-10 14:30:00,34.81,34.89,34.79,34.84,4600.0,34.4214,34.5005,34.4016,34.4511,4600.0
2010-12-10 14:35:00,34.84,34.89,34.84,34.85,8300.0,34.4511,34.5005,34.4511,34.461,8300.0
2010-12-10 14:40:00,34.85,34.87,34.84,34.86,3800.0,34.461,34.4807,34.4511,34.4709,3800.0
2010-12-10 14:45:00,34.86,34.9,34.84,34.86,13000.0,34.4709,34.5104,34.4511,34.4709,13000.0
2010-12-10 14:50:00,34.85,34.88,34.82,34.87,11900.0,34.461,34.4906,34.4313,34.4807,11900.0
2010-12-10 14:55:00,34.86,34.89,34.86,34.88,2700.0,34.4709,34.5005,34.4709,34.4906,2700.0
2010-12-10 15:00:00,34.89,34.9,34.88,34.89,5800.0,34.5005,34.5104,34.4906,34.5005,5800.0
2010-12-10 15:05:00,34.88,34.89,34.8,34.85,8800.0,34.4906,34.5005,34.4115,34.461,8800.0
2010-12-10 15:10:00,34.83,34.83,34.78,34.81,8000.0,34.4412,34.4412,34.3917,34.4214,8000.0
2010-12-10 15:15:00,34.81,34.81,34.76,34.79,6600.0,34.4214,34.4214,34.372,34.4016,6600.0
2010-12-10 15:20:00,34.8,34.81,34.79,34.81,6400.0,34.4115,34.4214,34.4016,34.4214,6400.0
2010-12-10 15:25:00,34.82,34.84,34.81,34.82,24400.0,34.4313,34.4511,34.4214,34.4313,24400.0
2010-12-10 15:30:00,34.82,34.89,34.81,34.89,17500.0,34.4313,34.5005,34.4214,34.5005,17500.0
2010-12-10 15:35:00,34.88,34.88,34.81,34.81,12200.0,34.4906,34.4906,34.4214,34.4214,12200.0
2010-12-10 15:40:00,34.81,34.84,34.81,34.81,10000.0,34.4214,34.4511,34.4214,34.4214,10000.0
2010-12-10 15:45:00,34.81,34.85,34.76,34.76,10000.0,34.4214,34.461,34.372,34.372,10000.0
2010-12-10 15:50:00,34.75,34.76,34.69,34.74,12500.0,34.3621,34.372,34.3027,34.3522,12500.0
2010-12-10 15:55:00,34.73,34.74,34.65,34.7,9400.0,34.3423,34.3522,34.2632,34.3126,9400.0
2010-12-13 09:30:00,34.96,34.97,34.75,34.75,48100.0,34.5697,34.5796,34.3621,34.3621,48100.0
2010-12-13 09:35:00,34.76,34.76,34.51,34.52,1800.0,34.372,34.372,34.1248,34.1346,1800.0
2010-12-13 09:40:00,34.49,34.52,34.38,34.5,9400.0,34.105,34.1346,33.9962,34.1149,9400.0
2010-12-13 09:45:00,34.5,34.72,34.47,34.72,9600.0,34.1149,34.3324,34.0852,34.3324,9600.0
2010-12-13 09:50:00,34.7,34.71,34.58,34.58,2500.0,34.3126,34.3225,34.194,34.194,2500.0
2010-12-13 09:55:00,34.6,34.6,34.43,34.44,5900.0,34.2138,34.2138,34.0457,34.0555,5900.0
2010-12-13 10:00:00,34.44,34.71,34.44,34.71,8000.0,34.0555,34.3225,34.0555,34.3225,8000.0
2010-12-13 10:05:00,34.63,34.65,34.42,34.49,4400.0,34.2434,34.2632,34.0358,34.105,4400.0
2010-12-13 10:10:00,34.5,34.5,34.42,34.46,3100.0,34.1149,34.1149,34.0358,34.0753,3100.0
2010-12-13 10:15:00,34.44,34.44,34.29,34.42,4400.0,34.0555,34.0555,33.9072,34.0358,4400.0
2010-12-13 10:20:00,34.41,34.42,34.25,34.29,4900.0,34.0259,34.0358,33.8677,33.9072,4900.0
2010-12-13 10:25:00,34.3,34.35,34.22,34.22,2800.0,33.9171,33.9665,33.838,33.838,2800.0
2010-12-13 10:30:00,34.2,34.31,34.2,34.2,3400.0,33.8182,33.927,33.8182,33.8182,3400.0
2010-12-13 10:35:00,34.2,34.22,34.2,34.2,3300.0,33.8182,33.838,33.8182,33.8182,3300.0
2010-12-13 10:40:00,34.18,34.18,34.01,34.08,13800.0,33.7984,33.7984,33.6303,33.6996,13800.0
2010-12-13 10:45:00,34.03,34.24,34.03,34.24,6600.0,33.6501,33.8578,33.6501,33.8578,6600.0
2010-12-13 10:50:00,34.21,34.35,34.21,34.35,4600.0,33.8281,33.9665,33.8281,33.9665,4600.0
2010-12-13 10:55:00,34.32,34.32,34.17,34.19,7300.0,33.9369,33.9369,33.7886,33.8083,7300.0
2010-12-13 11:00:00,34.21,34.21,34.09,34.15,7700.0,33.8281,33.8281,33.7094,33.7688,7700.0
2010-12-13 11:05:00,34.17,34.2,34.15,34.2,3400.0,33.7886,33.8182,33.7688,33.8182,3400.0
2010-12-13 11:10:00,34.18,34.25,34.18,34.25,11800.0,33.7984,33.8677,33.7984,33.8677,11800.0
2010-12-13 11:15:00,34.24,34.3,34.24,34.29,3300.0,33.8578,33.9171,33.8578,33.9072,3300.0
2010-12-13 11:20:00,34.28,34.28,34.19,34.19,5600.0,33.8973,33.8973,33.8083,33.8083,5600.0
2010-12-13 11:25:00,34.17,34.18,34.07,34.12,9300.0,33.7886,33.7984,33.6897,33.7391,9300.0
2010-12-13 11:30:00,34.12,34.13,34.03,34.04,6500.0,33.7391,33.749,33.6501,33.66,6500.0
2010-12-13 11:35:00,34.03,34.06,34.02,34.03,5500.0,33.6501,33.6798,33.6402,33.6501,5500.0
2010-12-13 11:40:00,34.02,34.11,34.01,34.05,6400.0,33.6402,33.7292,33.6303,33.6699,6400.0
2010-12-13 11:45:00,34.05,34.1,34.05,34.07,3200.0,33.6699,33.7193,33.6699,33.6897,3200.0
2010-12-13 11:50:00,34.07,34.09,34.03,34.03,1500.0,33.6897,33.7094,33.6501,33.6501,1500.0
2010-12-13 11:55:00,34.03,34.09,34.03,34.09,3900.0,33.6501,33.7094,33.6501,33.7094,3900.0
2010-12-13 12:00:00,34.07,34.09,34.04,34.04,2000.0,33.6897,33.7094,33.66,33.66,2000.0
2010-12-13 12:05:00,34.04,34.04,34.01,34.02,1500.0,33.66,33.66,33.6303,33.6402,1500.0
2010-12-13 12:10:00,34.02,34.02,33.96,33.96,23700.0,33.6402,33.6402,33.5809,33.5809,23700.0
2010-12-13 12:15:00,33.97,34.05,33.95,34.04,7100.0,33.5908,33.6699,33.571,33.66,7100.0
2010-12-13 12:20:00,34.04,34.07,34.04,34.06,5000.0,33.66,33.6897,33.66,33.6798,5000.0
2010-12-13 12:25:00,34.06,34.06,34.0,34.0,1700.0,33.6798,33.6798,33.6205,33.6205,1700.0
2010-12-13 12:30:00,34.0,34.01,34.0,34.01,1800.0,33.6205,33.6303,33.6205,33.6303,1800.0
2010-12-13 12:35:00,34.0,34.02,34.0,34.02,8700.0,33.6205,33.6402,33.6205,33.6402,8700.0
2010-12-13 12:40:00,34.03,34.03,34.01,34.03,7000.0,33.6501,33.6501,33.6303,33.6501,7000.0
2010-12-13 12:45:00,34.03,34.07,34.02,34.02,9100.0,33.6501,33.6897,33.6402,33.6402,9100.0
2010-12-13 12:50:00,34.02,34.03,34.01,34.01,1600.0,33.6402,33.6501,33.6303,33.6303,1600.0
2010-12-13 12:55:00,34.0,34.01,34.0,34.0,5900.0,33.6205,33.6303,33.6205,33.6205,5900.0
2010-12-13 13:00:00,34.0,34.01,34.0,34.0,1600.0,33.6205,33.6303,33.6205,33.6205,1600.0
2010-12-13 13:05:00,34.0,34.03,34.0,34.02,4700.0,33.6205,33.6501,33.6205,33.6402,4700.0
2010-12-13 13:10:00,34.02,34.03,34.0,34.03,17400.0,33.6402,33.6501,33.6205,33.6501,17400.0
2010-12-13 13:15:00,34.02,34.04,34.02,34.03,1700.0,33.6402,33.66,33.6402,33.6501,1700.0
2010-12-13 13:20:00,34.02,34.02,34.0,34.01,4800.0,33.6402,33.6402,33.6205,33.6303,4800.0
2010-12-13 13:25:00,34.0,34.14,34.0,34.14,17200.0,33.6205,33.7589,33.6205,33.7589,17200.0
2010-12-13 13:30:00,34.11,34.11,34.09,34.11,2800.0,33.7292,33.7292,33.7094,33.7292,2800.0
2010-12-13 13:35:00,34.09,34.09,34.02,34.03,2000.0,33.7094,33.7094,33.6402,33.6501,2000.0
2010-12-13 13:40:00,34.03,34.03,34.02,34.02,5500.0,33.6501,33.6501,33.6402,33.6402,5500.0
2010-12-13 13:45:00,34.02,34.04,34.0,34.01,4700.0,33.6402,33.66,33.6205,33.6303,4700.0
2010-12-13 13:50:00,34.0,34.03,34.0,34.02,2300.0,33.6205,33.6501,33.6205,33.6402,2300.0
2010-12-13 13:55:00,34.02,34.04,34.01,34.03,1900.0,33.6402,33.66,33.6303,33.6501,1900.0
2010-12-13 14:00:00,34.04,34.1,34.02,34.05,5300.0,33.66,33.7193,33.6402,33.6699,5300.0
2010-12-13 14:05:00,34.02,34.05,34.01,34.01,2700.0,33.6402,33.6699,33.6303,33.6303,2700.0
2010-12-13 14:10:00,34.02,34.02,34.0,34.0,2100.0,33.6402,33.6402,33.6205,33.6205,2100.0
2010-12-13 14:15:00,34.0,34.0,34.0,34.0,2800.0,33.6205,33.6205,33.6205,33.6205,2800.0
2010-12-13 14:20:00,34.0,34.01,33.99,34.0,3000.0,33.6205,33.6303,33.6106,33.6205,3000.0
2010-12-13 14:25:00,34.0,34.01,33.98,34.01,3800.0,33.6205,33.6303,33.6007,33.6303,3800.0
2010-12-13 14:30:00,34.01,34.01,34.0,34.0,1900.0,33.6303,33.6303,33.6205,33.6205,1900.0
2010-12-13 14:35:00,34.01,34.03,34.0,34.01,4000.0,33.6303,33.6501,33.6205,33.6303,4000.0
2010-12-13 14:40:00,34.02,34.04,34.0,34.02,6300.0,33.6402,33.66,33.6205,33.6402,6300.0
2010-12-13 14:45:00,34.02,34.02,34.0,34.01,3300.0,33.6402,33.6402,33.6205,33.6303,3300.0
2010-12-13 14:50:00,34.0,34.05,34.0,34.01,8800.0,33.6205,33.6699,33.6205,33.6303,8800.0
2010-12-13 14:55:00,34.01,34.03,34.0,34.0,5700.0,33.6303,33.6501,33.6205,33.6205,5700.0
2010-12-13 15:00:00,34.01,34.04,34.0,34.02,5700.0,33.6303,33.66,33.6205,33.6402,5700.0
2010-12-13 15:05:00,34.02,34.03,33.95,33.98,9300.0,33.6402,33.6501,33.571,33.6007,9300.0
2010-12-13 15:10:00,33.95,34.01,33.9,33.91,7500.0,33.571,33.6303,33.5216,33.5315,7500.0
2010-12-13 15:15:00,33.95,33.98,33.87,33.9,4700.0,33.571,33.6007,33.4919,33.5216,4700.0
2010-12-13 15:20:00,33.88,33.9,33.87,33.88,4900.0,33.5018,33.5216,33.4919,33.5018,4900.0
2010-12-13 15:25:00,33.88,33.88,33.8,33.8,4800.0,33.5018,33.5018,33.4227,33.4227,4800.0
2010-12-13 15:30:00,33.8,33.92,33.8,33.88,12400.0,33.4227,33.5413,33.4227,33.5018,12400.0
2010-12-13 15:35:00,33.89,33.98,33.89,33.98,14800.0,33.5117,33.6007,33.5117,33.6007,14800.0
2010-12-13 15:40:00,33.98,33.99,33.84,33.9,17500.0,33.6007,33.6106,33.4622,33.5216,17500.0
2010-12-13 15:45:00,33.9,33.92,33.85,33.91,17600.0,33.5216,33.5413,33.4721,33.5315,17600.0
2010-12-13 15:50:00,33.92,33.99,33.9,33.96,15100.0,33.5413,33.6106,33.5216,33.5809,15100.0
2010-12-13 15:55:00,33.94,34.02,33.87,34.0,31200.0,33.5611,33.6402,33.4919,33.6205,31200.0
2010-12-14 09:30:00,33.78,34.21,33.66,34.15,16000.0,33.4029,33.8281,33.2842,33.7688,16000.0
2010-12-14 09:35:00,34.12,34.16,34.06,34.06,3200.0,33.7391,33.7787,33.6798,33.6798,3200.0
2010-12-14 09:40:00,34.06,34.1,33.9,34.01,27300.0,33.6798,33.7193,33.5216,33.6303,27300.0
2010-12-14 09:45:00,33.95,33.96,33.9,33.96,2900.0,33.571,33.5809,33.5216,33.5809,2900.0
2010-12-14 09:50:00,33.95,33.95,33.9,33.93,5200.0,33.571,33.571,33.5216,33.5512,5200.0
2010-12-14 09:55:00,33.95,33.95,33.95,33.95,500.0,33.571,33.571,33.571,33.571,500.0
2010-12-14 10:00:00,33.94,33.96,33.92,33.93,4000.0,33.5611,33.5809,33.5413,33.5512,4000.0
2010-12-14 10:05:00,33.92,33.94,33.91,33.92,2600.0,33.5413,33.5611,33.5315,33.5413,2600.0
2010-12-14 10:10:00,33.9,33.92,33.9,33.92,1000.0,33.5216,33.5413,33.5216,33.5413,1000.0
2010-12-14 10:15:00,33.92,33.92,33.79,33.79,20400.0,33.5413,33.5413,33.4128,33.4128,20400.0
2010-12-14 10:20:00,33.8,33.93,33.8,33.88,18000.0,33.4227,33.5512,33.4227,33.5018,18000.0
2010-12-14 10:25:00,33.87,33.92,33.87,33.91,4600.0,33.4919,33.5413,33.4919,33.5315,4600.0
2010-12-14 10:30:00,33.9,33.91,33.89,33.89,800.0,33.5216,33.5315,33.5117,33.5117,800.0
2010-12-14 10:35:00,33.87,33.9,33.87,33.87,3200.0,33.4919,33.5216,33.4919,33.4919,3200.0
2010-12-14 10:40:00,33.87,33.9,33.87,33.9,3600.0,33.4919,33.5216,33.4919,33.5216,3600.0
2010-12-14 10:45:00,33.9,33.96,33.87,33.87,10300.0,33.5216,33.5809,33.4919,33.4919,10300.0
2010-12-14 10:50:00,33.88,33.9,33.87,33.87,2700.0,33.5018,33.5216,33.4919,33.4919,2700.0
2010-12-14 10:55:00,33.87,33.9,33.87,33.9,1300.0,33.4919,33.5216,33.4919,33.5216,1300.0
2010-12-14 11:00:00,33.88,33.88,33.85,33.85,1700.0,33.5018,33.5018,33.4721,33.4721,1700.0
2010-12-14 11:05:00,33.87,33.87,33.85,33.86,900.0,33.4919,33.4919,33.4721,33.482,900.0
2010-12-14 11:10:00,33.85,33.88,33.77,33.77,26400.0,33.4721,33.5018,33.393,33.393,26400.0
2010-12-14 11:15:00,33.78,33.83,33.78,33.8,7400.0,33.4029,33.4523,33.4029,33.4227,7400.0
2010-12-14 11:20:00,33.81,33.85,33.76,33.78,11900.0,33.4326,33.4721,33.3831,33.4029,11900.0
2010-12-14 11:25:00,33.78,33.82,33.78,33.78,11500.0,33.4029,33.4425,33.4029,33.4029,11500.0
2010-12-14 11:30:00,33.79,33.82,33.79,33.79,9500.0,33.4128,33.4425,33.4128,33.4128,9500.0
2010-12-14 11:35:00,33.81,33.81,33.77,33.78,1500.0,33.4326,33.4326,33.393,33.4029,1500.0
2010-12-14 11:40:00,33.78,33.78,33.7,33.7,3500.0,33.4029,33.4029,33.3238,33.3238,3500.0
2010-12-14 11:45:00,33.7,33.7,33.6,33.69,6900.0,33.3238,33.3238,33.2249,33.3139,6900.0
2010-12-14 11:50:00,33.66,33.68,33.55,33.55,3900.0,33.2842,33.304,33.1755,33.1755,3900.0
2010-12-14 11:55:00,33.53,33.57,33.51,33.55,2400.0,33.1557,33.1953,33.1359,33.1755,2400.0
2010-12-14 12:00:00,33.55,33.57,33.52,33.52,1400.0,33.1755,33.1953,33.1458,33.1458,1400.0
2010-12-14 12:05:00,33.54,33.56,33.53,33.56,2100.0,33.1656,33.1854,33.1557,33.1854,2100.0
2010-12-14 12:10:00,33.56,33.56,33.54,33.54,500.0,33.1854,33.1854,33.1656,33.1656,500.0
2010-12-14 12:15:00,33.56,33.63,33.56,33.62,3300.0,33.1854,33.2546,33.1854,33.2447,3300.0
2010-12-14 12:20:00,33.62,33.63,33.61,33.63,800.0,33.2447,33.2546,33.2348,33.2546,800.0
2010-12-14 12:25:00,33.63,33.63,33.6,33.6,7700.0,33.2546,33.2546,33.2249,33.2249,7700.0
2010-12-14 12:30:00,33.6,33.6,33.57,33.59,2700.0,33.2249,33.2249,33.1953,33.215,2700.0
2010-12-14 12:35:00,33.54,33.55,33.52,33.55,900.0,33.1656,33.1755,33.1458,33.1755,900.0
2010-12-14 12:40:00,33.54,33.54,33.52,33.52,1400.0,33.1656,33.1656,33.1458,33.1458,1400.0
2010-12-14 12:45:00,33.52,33.52,33.43,33.48,12100.0,33.1458,33.1458,33.0568,33.1063,12100.0
2010-12-14 12:50:00,33.48,33.53,33.47,33.47,600.0,33.1063,33.1557,33.0964,33.0964,600.0
2010-12-14 12:55:00,33.45,33.47,33.44,33.46,1700.0,33.0766,33.0964,33.0667,33.0865,1700.0
2010-12-14 13:00:00,33.46,33.53,33.45,33.52,2400.0,33.0865,33.1557,33.0766,33.1458,2400.0
2010-12-14 13:05:00,33.48,33.49,33.46,33.47,1200.0,33.1063,33.1161,33.0865,33.0964,1200.0
2010-12-14 13:10:00,33.48,33.49,33.38,33.48,5200.0,33.1063,33.1161,33.0074,33.1063,5200.0
2010-12-14 13:15:00,33.47,33.47,33.37,33.37,3000.0,33.0964,33.0964,32.9975,32.9975,3000.0
2010-12-14 13:20:00,33.38,33.38,33.27,33.27,7800.0,33.0074,33.0074,32.8986,32.8986,7800.0
2010-12-14 13:25:00,33.29,33.29,33.26,33.29,2800.0,32.9184,32.9184,32.8887,32.9184,2800.0
2010-12-14 13:30:00,33.28,33.3,33.27,33.28,1800.0,32.9085,32.9283,32.8986,32.9085,1800.0
2010-12-14 13:35:00,33.28,33.28,33.18,33.18,10600.0,32.9085,32.9085,32.8096,32.8096,10600.0
2010-12-14 13:40:00,33.19,33.2,33.03,33.13,40400.0,32.8195,32.8294,32.6613,32.7602,40400.0
2010-12-14 13:45:00,33.13,33.28,33.12,33.25,6900.0,32.7602,32.9085,32.7503,32.8788,6900.0
2010-12-14 13:50:00,33.23,33.26,33.2,33.2,2700.0,32.859,32.8887,32.8294,32.8294,2700.0
2010-12-14 13:55:00,33.2,33.23,33.16,33.16,2000.0,32.8294,32.859,32.7898,32.7898,2000.0
2010-12-14 14:00:00,33.18,33.18,33.08,33.11,3600.0,32.8096,32.8096,32.7107,32.7404,3600.0
2010-12-14 14:05:00,33.11,33.16,33.08,33.14,4000.0,32.7404,32.7898,32.7107,32.7701,4000.0
2010-12-14 14:10:00,33.14,33.3,33.14,33.28,28800.0,32.7701,32.9283,32.7701,32.9085,28800.0
2010-12-14 14:15:00,33.28,33.29,33.18,33.24,5300.0,32.9085,32.9184,32.8096,32.8689,5300.0
2010-12-14 14:20:00,33.26,33.26,33.19,33.2,2800.0,32.8887,32.8887,32.8195,32.8294,2800.0
2010-12-14 14:25:00,33.2,33.22,33.16,33.21,6700.0,32.8294,32.8492,32.7898,32.8393,6700.0
2010-12-14 14:30:00,33.22,33.25,33.2,33.25,3600.0,32.8492,32.8788,32.8294,32.8788,3600.0
2010-12-14 14:35:00,33.24,33.25,33.22,33.25,800.0,32.8689,32.8788,32.8492,32.8788,800.0
2010-12-14 14:40:00,33.23,33.23,33.18,33.19,7100.0,32.859,32.859,32.8096,32.8195,7100.0
2010-12-14 14:45:00,33.19,33.23,33.18,33.2,8300.0,32.8195,32.859,32.8096,32.8294,8300.0
2010-12-14 14:50:00,33.2,33.22,33.17,33.19,2400.0,32.8294,32.8492,32.7997,32.8195,2400.0
2010-12-14 14:55:00,33.17,33.22,33.15,33.22,4000.0,32.7997,32.8492,32.7799,32.8492,4000.0
2010-12-14 15:00:00,33.22,33.25,33.17,33.2,5700.0,32.8492,32.8788,32.7997,32.8294,5700.0
2010-12-14 15:05:00,33.19,33.2,33.15,33.17,19200.0,32.8195,32.8294,32.7799,32.7997,19200.0
2010-12-14 15:10:00,33.18,33.18,33.09,33.1,3900.0,32.8096,32.8096,32.7206,32.7305,3900.0
2010-12-14 15:15:00,33.1,33.1,33.01,33.04,6300.0,32.7305,32.7305,32.6415,32.6712,6300.0
2010-12-14 15:20:00,33.04,33.12,33.02,33.11,17900.0,32.6712,32.7503,32.6514,32.7404,17900.0
2010-12-14 15:25:00,33.11,33.12,33.02,33.05,18200.0,32.7404,32.7503,32.6514,32.6811,18200.0
2010-12-14 15:30:00,33.03,33.14,33.03,33.13,17100.0,32.6613,32.7701,32.6613,32.7602,17100.0
2010-12-14 15:35:00,33.14,33.17,33.13,33.15,14100.0,32.7701,32.7997,32.7602,32.7799,14100.0
2010-12-14 15:40:00,33.16,33.17,33.1,33.1,12100.0,32.7898,32.7997,32.7305,32.7305,12100.0
2010-12-14 15:45:00,33.13,33.18,33.12,33.18,9700.0,32.7602,32.8096,32.7503,32.8096,9700.0
2010-12-14 15:50:00,33.18,33.2,33.08,33.18,17300.0,32.8096,32.8294,32.7107,32.8096,17300.0
2010-12-14 15:55:00,33.16,33.19,33.14,33.16,15300.0,32.7898,32.8195,32.7701,32.7898,15300.0
2010-12-15 09:30:00,33.0,33.42,32.77,32.92,29100.0,32.6316,33.0469,32.4042,32.5525,29100.0
2010-12-15 09:35:00,32.92,33.0,32.66,32.69,15900.0,32.5525,32.6316,32.2954,32.3251,15900.0
2010-12-15 09:40:00,32.69,32.69,32.01,32.28,105200.0,32.3251,32.3251,31.6527,31.9197,105200.0
2010-12-15 09:45:00,32.31,32.32,32.18,32.27,48500.0,31.9493,31.9592,31.8208,31.9098,48500.0
2010-12-15 09:50:00,32.28,32.43,32.28,32.36,38600.0,31.9197,32.068,31.9197,31.9988,38600.0
2010-12-15 09:55:00,32.35,32.53,32.3,32.46,41100.0,31.9889,32.1669,31.9394,32.0976,41100.0
2010-12-15 10:00:00,32.45,32.48,32.32,32.39,15900.0,32.0878,32.1174,31.9592,32.0284,15900.0
2010-12-15 10:05:00,32.38,32.47,32.34,32.35,12400.0,32.0185,32.1075,31.979,31.9889,12400.0
2010-12-15 10:10:00,32.33,32.4,32.3,32.38,22300.0,31.9691,32.0383,31.9394,32.0185,22300.0
2010-12-15 10:15:00,32.38,32.48,32.32,32.35,22000.0,32.0185,32.1174,31.9592,31.9889,22000.0
2010-12-15 10:20:00,32.36,32.37,32.33,32.33,8600.0,31.9988,32.0086,31.9691,31.9691,8600.0
2010-12-15 10:25:00,32.33,32.36,32.33,32.33,7900.0,31.9691,31.9988,31.9691,31.9691,7900.0
2010-12-15 10:30:00,32.34,32.54,32.34,32.52,18300.0,31.979,32.1767,31.979,32.157,18300.0
2010-12-15 10:35:00,32.51,32.67,32.51,32.66,9500.0,32.1471,32.3053,32.1471,32.2954,9500.0
2010-12-15 10:40:00,32.66,32.67,32.47,32.61,13500.0,32.2954,32.3053,32.1075,32.246,13500.0
2010-12-15 10:45:00,32.62,32.65,32.56,32.61,9300.0,32.2559,32.2855,32.1965,32.246,9300.0
2010-12-15 10:50:00,32.61,32.62,32.52,32.58,6600.0,32.246,32.2559,32.157,32.2163,6600.0
2010-12-15 10:55:00,32.59,32.59,32.54,32.54,4900.0,32.2262,32.2262,32.1767,32.1767,4900.0
2010-12-15 11:00:00,32.54,32.68,32.54,32.66,13600.0,32.1767,32.3152,32.1767,32.2954,13600.0
2010-12-15 11:05:00,32.66,32.68,32.63,32.68,6000.0,32.2954,32.3152,32.2657,32.3152,6000.0
2010-12-15 11:10:00,32.68,32.76,32.68,32.73,15900.0,32.3152,32.3943,32.3152,32.3646,15900.0
2010-12-15 11:15:00,32.72,32.75,32.64,32.75,11900.0,32.3547,32.3844,32.2756,32.3844,11900.0
2010-12-15 11:20:00,32.76,32.81,32.65,32.66,8100.0,32.3943,32.4437,32.2855,32.2954,8100.0
2010-12-15 11:25:00,32.66,32.67,32.66,32.67,4600.0,32.2954,32.3053,32.2954,32.3053,4600.0
2010-12-15 11:30:00,32.66,32.67,32.66,32.67,5500.0,32.2954,32.3053,32.2954,32.3053,5500.0
2010-12-15 11:35:00,32.67,32.76,32.66,32.75,18000.0,32.3053,32.3943,32.2954,32.3844,18000.0
2010-12-15 11:40:00,32.75,32.76,32.7,32.7,5500.0,32.3844,32.3943,32.335,32.335,5500.0
2010-12-15 11:45:00,32.7,32.74,32.69,32.7,7900.0,32.335,32.3745,32.3251,32.335,7900.0
2010-12-15 11:50:00,32.7,32.75,32.69,32.75,4900.0,32.335,32.3844,32.3251,32.3844,4900.0
2010-12-15 11:55:00,32.73,32.73,32.69,32.71,5600.0,32.3646,32.3646,32.3251,32.3449,5600.0
2010-12-15 12:00:00,32.71,32.71,32.65,32.69,3500.0,32.3449,32.3449,32.2855,32.3251,3500.0
2010-12-15 12:05:00,32.69,32.72,32.69,32.7,3300.0,32.3251,32.3547,32.3251,32.335,3300.0
2010-12-15 12:10:00,32.67,32.67,32.65,32.65,7400.0,32.3053,32.3053,32.2855,32.2855,7400.0
2010-12-15 12:15:00,32.65,32.69,32.65,32.66,6400.0,32.2855,32.3251,32.2855,32.2954,6400.0
2010-12-15 12:20:00,32.66,32.67,32.65,32.65,3600.0,32.2954,32.3053,32.2855,32.2855,3600.0
2010-12-15 12:25:00,32.65,32.67,32.58,32.59,4500.0,32.2855,32.3053,32.2163,32.2262,4500.0
2010-12-15 12:30:00,32.57,32.61,32.57,32.61,900.0,32.2064,32.246,32.2064,32.246,900.0
2010-12-15 12:35:00,32.62,32.63,32.61,32.62,400.0,32.2559,32.2657,32.246,32.2559,400.0
2010-12-15 12:40:00,32.61,32.61,32.57,32.57,900.0,32.246,32.246,32.2064,32.2064,900.0
2010-12-15 12:45:00,32.58,32.58,32.5,32.51,4300.0,32.2163,32.2163,32.1372,32.1471,4300.0
2010-12-15 12:50:00,32.5,32.51,32.5,32.5,12400.0,32.1372,32.1471,32.1372,32.1372,12400.0
2010-12-15 12:55:00,32.5,32.56,32.5,32.55,9100.0,32.1372,32.1965,32.1372,32.1866,9100.0
2010-12-15 13:00:00,32.56,32.56,32.52,32.52,2400.0,32.1965,32.1965,32.157,32.157,2400.0
2010-12-15 13:05:00,32.53,32.53,32.5,32.51,4800.0,32.1669,32.1669,32.1372,32.1471,4800.0
2010-12-15 13:10:00,32.52,32.52,32.5,32.5,2400.0,32.157,32.157,32.1372,32.1372,2400.0
2010-12-15 13:15:00,32.47,32.47,32.38,32.39,2500.0,32.1075,32.1075,32.0185,32.0284,2500.0
2010-12-15 13:20:00,32.39,32.49,32.37,32.49,6300.0,32.0284,32.1273,32.0086,32.1273,6300.0
2010-12-15 13:25:00,32.49,32.52,32.48,32.52,4600.0,32.1273,32.157,32.1174,32.157,4600.0
2010-12-15 13:30:00,32.53,32.53,32.52,32.53,700.0,32.1669,32.1669,32.157,32.1669,700.0
2010-12-15 13:35:00,32.53,32.53,32.49,32.51,4100.0,32.1669,32.1669,32.1273,32.1471,4100.0
2010-12-15 13:40:00,32.5,32.51,32.48,32.48,2800.0,32.1372,32.1471,32.1174,32.1174,2800.0
2010-12-15 13:45:00,32.48,32.53,32.44,32.53,12700.0,32.1174,32.1669,32.0779,32.1669,12700.0
2010-12-15 13:50:00,32.53,32.53,32.44,32.53,2900.0,32.1669,32.1669,32.0779,32.1669,2900.0
2010-12-15 13:55:00,32.54,32.67,32.53,32.67,6600.0,32.1767,32.3053,32.1669,32.3053,6600.0
2010-12-15 14:00:00,32.67,32.76,32.67,32.74,7300.0,32.3053,32.3943,32.3053,32.3745,7300.0
2010-12-15 14:05:00,32.74,32.77,32.74,32.76,2400.0,32.3745,32.4042,32.3745,32.3943,2400.0
2010-12-15 14:10:00,32.76,32.76,32.7,32.71,5900.0,32.3943,32.3943,32.335,32.3449,5900.0
2010-12-15 14:15:00,32.7,32.76,32.69,32.76,3600.0,32.335,32.3943,32.3251,32.3943,3600.0
2010-12-15 14:20:00,32.77,32.77,32.74,32.74,1900.0,32.4042,32.4042,32.3745,32.3745,1900.0
2010-12-15 14:25:00,32.71,32.71,32.7,32.7,9100.0,32.3449,32.3449,32.335,32.335,9100.0
2010-12-15 14:30:00,32.7,32.8,32.67,32.8,18400.0,32.335,32.4338,32.3053,32.4338,18400.0
2010-12-15 14:35:00,32.8,32.83,32.78,32.83,4600.0,32.4338,32.4635,32.4141,32.4635,4600.0
2010-12-15 14:40:00,32.84,32.92,32.81,32.88,5100.0,32.4734,32.5525,32.4437,32.513,5100.0
2010-12-15 14:45:00,32.86,32.91,32.83,32.83,4100.0,32.4932,32.5426,32.4635,32.4635,4100.0
2010-12-15 14:50:00,32.85,32.88,32.81,32.81,3700.0,32.4833,32.513,32.4437,32.4437,3700.0
2010-12-15 14:55:00,32.83,32.83,32.7,32.75,6700.0,32.4635,32.4635,32.335,32.3844,6700.0
2010-12-15 15:00:00,32.74,32.88,32.74,32.88,2800.0,32.3745,32.513,32.3745,32.513,2800.0
2010-12-15 15:05:00,32.85,32.85,32.81,32.83,3800.0,32.4833,32.4833,32.4437,32.4635,3800.0
2010-12-15 15:10:00,32.83,32.87,32.82,32.86,3100.0,32.4635,32.5031,32.4536,32.4932,3100.0
2010-12-15 15:15:00,32.85,32.85,32.8,32.83,4300.0,32.4833,32.4833,32.4338,32.4635,4300.0
2010-12-15 15:20:00,32.83,32.88,32.82,32.86,5000.0,32.4635,32.513,32.4536,32.4932,5000.0
2010-12-15 15:25:00,32.86,32.9,32.86,32.88,4900.0,32.4932,32.5327,32.4932,32.513,4900.0
2010-12-15 15:30:00,32.84,32.84,32.79,32.83,7000.0,32.4734,32.4734,32.424,32.4635,7000.0
2010-12-15 15:35:00,32.82,32.99,32.82,32.99,2800.0,32.4536,32.6217,32.4536,32.6217,2800.0
2010-12-15 15:40:00,32.99,33.01,32.96,32.96,5100.0,32.6217,32.6415,32.5921,32.5921,5100.0
2010-12-15 15:45:00,32.96,32.96,32.75,32.92,9900.0,32.5921,32.5921,32.3844,32.5525,9900.0
2010-12-15 15:50:00,32.9,32.91,32.78,32.8,11100.0,32.5327,32.5426,32.4141,32.4338,11100.0
2010-12-15 15:55:00,32.82,32.83,32.75,32.79,10300.0,32.4536,32.4635,32.3844,32.424,10300.0
2010-12-16 09:30:00,32.61,33.0,32.6,32.89,15000.0,32.246,32.6316,32.2361,32.5228,15000.0
2010-12-16 09:35:00,32.89,33.09,32.89,33.07,10100.0,32.5228,32.7206,32.5228,32.7008,10100.0
2010-12-16 09:40:00,33.07,33.27,33.05,33.25,11500.0,32.7008,32.8986,32.6811,32.8788,11500.0
2010-12-16 09:45:00,33.24,33.24,33.09,33.14,4600.0,32.8689,32.8689,32.7206,32.7701,4600.0
2010-12-16 09:50:00,33.09,33.16,33.07,33.07,7900.0,32.7206,32.7898,32.7008,32.7008,7900.0
2010-12-16 09:55:00,33.12,33.16,33.07,33.08,14100.0,32.7503,32.7898,32.7008,32.7107,14100.0
2010-12-16 10:00:00,33.1,33.25,33.07,33.25,12500.0,32.7305,32.8788,32.7008,32.8788,12500.0
2010-12-16 10:05:00,33.3,33.35,33.29,33.35,3200.0,32.9283,32.9777,32.9184,32.9777,3200.0
2010-12-16 10:10:00,33.35,33.36,33.29,33.3,1900.0,32.9777,32.9876,32.9184,32.9283,1900.0
2010-12-16 10:15:00,33.31,33.34,33.3,33.33,3200.0,32.9382,32.9678,32.9283,32.9579,3200.0
2010-12-16 10:20:00,33.36,33.42,33.36,33.41,4500.0,32.9876,33.0469,32.9876,33.037,4500.0
2010-12-16 10:25:00,33.4,33.47,33.39,33.47,3600.0,33.0271,33.0964,33.0173,33.0964,3600.0
2010-12-16 10:30:00,33.46,33.52,33.46,33.5,5600.0,33.0865,33.1458,33.0865,33.126,5600.0
2010-12-16 10:35:00,33.47,33.49,33.46,33.47,1300.0,33.0964,33.1161,33.0865,33.0964,1300.0
2010-12-16 10:40:00,33.48,33.51,33.46,33.49,3300.0,33.1063,33.1359,33.0865,33.1161,3300.0
2010-12-16 10:45:00,33.45,33.53,33.45,33.53,1200.0,33.0766,33.1557,33.0766,33.1557,1200.0
2010-12-16 10:50:00,33.53,33.53,33.38,33.42,13600.0,33.1557,33.1557,33.0074,33.0469,13600.0
2010-12-16 10:55:00,33.37,33.43,33.33,33.39,15000.0,32.9975,33.0568,32.9579,33.0173,15000.0
2010-12-16 11:00:00,33.39,33.44,33.39,33.39,2600.0,33.0173,33.0667,33.0173,33.0173,2600.0
2010-12-16 11:05:00,33.32,33.37,33.3,33.37,1800.0,32.948,32.9975,32.9283,32.9975,1800.0
2010-12-16 11:10:00,33.38,33.51,33.38,33.51,10400.0,33.0074,33.1359,33.0074,33.1359,10400.0
2010-12-16 11:15:00,33.53,33.58,33.49,33.56,7300.0,33.1557,33.2051,33.1161,33.1854,7300.0
2010-12-16 11:20:00,33.58,33.59,33.56,33.56,600.0,33.2051,33.215,33.1854,33.1854,600.0
2010-12-16 11:25:00,33.52,33.78,33.52,33.78,8400.0,33.1458,33.4029,33.1458,33.4029,8400.0
2010-12-16 11:30:00,33.81,33.81,33.75,33.77,1600.0,33.4326,33.4326,33.3732,33.393,1600.0
2010-12-16 11:35:00,33.79,33.85,33.78,33.84,5100.0,33.4128,33.4721,33.4029,33.4622,5100.0
2010-12-16 11:40:00,33.82,33.84,33.76,33.8,4400.0,33.4425,33.4622,33.3831,33.4227,4400.0
2010-12-16 11:45:00,33.81,33.81,33.71,33.77,1700.0,33.4326,33.4326,33.3337,33.393,1700.0
2010-12-16 11:50:00,33.77,33.83,33.76,33.77,2200.0,33.393,33.4523,33.3831,33.393,2200.0
2010-12-16 11:55:00,33.78,33.82,33.78,33.81,1200.0,33.4029,33.4425,33.4029,33.4326,1200.0
2010-12-16 12:00:00,33.83,33.83,33.79,33.79,2100.0,33.4523,33.4523,33.4128,33.4128,2100.0
2010-12-16 12:05:00,33.79,33.79,33.77,33.77,1600.0,33.4128,33.4128,33.393,33.393,1600.0
2010-12-16 12:10:00,33.75,33.78,33.75,33.76,1100.0,33.3732,33.4029,33.3732,33.3831,1100.0
2010-12-16 12:15:00,33.77,33.78,33.74,33.76,3600.0,33.393,33.4029,33.3634,33.3831,3600.0
2010-12-16 12:20:00,33.76,33.81,33.76,33.8,3900.0,33.3831,33.4326,33.3831,33.4227,3900.0
2010-12-16 12:25:00,33.75,33.81,33.71,33.8,3700.0,33.3732,33.4326,33.3337,33.4227,3700.0
2010-12-16 12:30:00,33.81,33.85,33.8,33.85,3200.0,33.4326,33.4721,33.4227,33.4721,3200.0
2010-12-16 12:35:00,33.84,33.89,33.83,33.86,3100.0,33.4622,33.5117,33.4523,33.482,3100.0
2010-12-16 12:40:00,33.85,33.93,33.82,33.93,3500.0,33.4721,33.5512,33.4425,33.5512,3500.0
2010-12-16 12:45:00,33.98,34.06,33.94,34.03,7800.0,33.6007,33.6798,33.5611,33.6501,7800.0
2010-12-16 12:50:00,34.05,34.25,34.04,34.23,14200.0,33.6699,33.8677,33.66,33.8479,14200.0
2010-12-16 12:55:00,34.22,34.22,34.06,34.1,5000.0,33.838,33.838,33.6798,33.7193,5000.0
2010-12-16 13:00:00,34.13,34.13,34.06,34.09,3000.0,33.749,33.749,33.6798,33.7094,3000.0
2010-12-16 13:05:00,34.09,34.15,34.05,34.13,5100.0,33.7094,33.7688,33.6699,33.749,5100.0
2010-12-16 13:10:00,34.11,34.11,34.05,34.11,2900.0,33.7292,33.7292,33.6699,33.7292,2900.0
2010-12-16 13:15:00,34.1,34.24,34.1,34.24,7500.0,33.7193,33.8578,33.7193,33.8578,7500.0
2010-12-16 13:20:00,34.21,34.25,34.17,34.21,2500.0,33.8281,33.8677,33.7886,33.8281,2500.0
2010-12-16 13:25:00,34.19,34.21,34.14,34.15,2600.0,33.8083,33.8281,33.7589,33.7688,2600.0
2010-12-16 13:30:00,34.16,34.16,34.02,34.07,4500.0,33.7787,33.7787,33.6402,33.6897,4500.0
2010-12-16 13:35:00,34.06,34.06,34.05,34.05,1900.0,33.6798,33.6798,33.6699,33.6699,1900.0
2010-12-16 13:40:00,34.05,34.16,34.05,34.15,5100.0,33.6699,33.7787,33.6699,33.7688,5100.0
2010-12-16 13:45:00,34.15,34.19,34.13,34.19,2300.0,33.7688,33.8083,33.749,33.8083,2300.0
2010-12-16 13:50:00,34.23,34.23,34.15,34.2,3900.0,33.8479,33.8479,33.7688,33.8182,3900.0
2010-12-16 13:55:00,34.22,34.25,34.15,34.16,6800.0,33.838,33.8677,33.7688,33.7787,6800.0
2010-12-16 14:00:00,34.16,34.24,34.16,34.22,2700.0,33.7787,33.8578,33.7787,33.838,2700.0
2010-12-16 14:05:00,34.21,34.31,34.2,34.31,6300.0,33.8281,33.927,33.8182,33.927,6300.0
2010-12-16 14:10:00,34.3,34.33,34.28,34.29,1800.0,33.9171,33.9468,33.8973,33.9072,1800.0
2010-12-16 14:15:00,34.19,34.2,34.09,34.14,5100.0,33.8083,33.8182,33.7094,33.7589,5100.0
2010-12-16 14:20:00,34.16,34.21,34.15,34.17,900.0,33.7787,33.8281,33.7688,33.7886,900.0
2010-12-16 14:25:00,34.16,34.23,34.16,34.22,1500.0,33.7787,33.8479,33.7787,33.838,1500.0
2010-12-16 14:30:00,34.22,34.22,34.1,34.2,3400.0,33.838,33.838,33.7193,33.8182,3400.0
2010-12-16 14:35:00,34.2,34.2,34.18,34.19,1200.0,33.8182,33.8182,33.7984,33.8083,1200.0
2010-12-16 14:40:00,34.17,34.18,34.09,34.09,18700.0,33.7886,33.7984,33.7094,33.7094,18700.0
2010-12-16 14:45:00,34.1,34.15,34.09,34.12,6300.0,33.7193,33.7688,33.7094,33.7391,6300.0
2010-12-16 14:50:00,34.1,34.1,34.05,34.06,1300.0,33.7193,33.7193,33.6699,33.6798,1300.0
2010-12-16 14:55:00,34.04,34.05,33.94,33.97,7400.0,33.66,33.6699,33.5611,33.5908,7400.0
2010-12-16 15:00:00,33.98,34.05,33.98,33.99,24500.0,33.6007,33.6699,33.6007,33.6106,24500.0
2010-12-16 15:05:00,33.95,34.0,33.95,34.0,1900.0,33.571,33.6205,33.571,33.6205,1900.0
2010-12-16 15:10:00,33.99,34.03,33.97,33.98,5900.0,33.6106,33.6501,33.5908,33.6007,5900.0
2010-12-16 15:15:00,33.97,34.05,33.94,33.94,27900.0,33.5908,33.6699,33.5611,33.5611,27900.0
2010-12-16 15:20:00,33.95,33.99,33.94,33.96,3000.0,33.571,33.6106,33.5611,33.5809,3000.0
2010-12-16 15:25:00,33.96,33.97,33.96,33.97,4900.0,33.5809,33.5908,33.5809,33.5908,4900.0
2010-12-16 15:30:00,33.97,34.0,33.97,33.98,8600.0,33.5908,33.6205,33.5908,33.6007,8600.0
2010-12-16 15:35:00,33.97,33.98,33.95,33.96,3600.0,33.5908,33.6007,33.571,33.5809,3600.0
2010-12-16 15:40:00,33.96,33.96,33.94,33.94,2800.0,33.5809,33.5809,33.5611,33.5611,2800.0
2010-12-16 15:45:00,33.94,33.97,33.94,33.97,30900.0,33.5611,33.5908,33.5611,33.5908,30900.0
2010-12-16 15:50:00,33.97,34.09,33.97,34.08,34200.0,33.5908,33.7094,33.5908,33.6996,34200.0
2010-12-16 15:55:00,34.07,34.1,34.06,34.09,24600.0,33.6897,33.7193,33.6798,33.7094,24600.0
2010-12-17 09:30:00,34.17,34.17,33.52,33.94,89400.0,33.7886,33.7886,33.1458,33.5611,89400.0
2010-12-17 09:35:00,33.86,34.01,33.79,33.99,7200.0,33.482,33.6303,33.4128,33.6106,7200.0
2010-12-17 09:40:00,34.02,34.08,33.9,33.9,5300.0,33.6402,33.6996,33.5216,33.5216,5300.0
2010-12-17 09:45:00,33.9,34.04,33.88,34.0,4200.0,33.5216,33.66,33.5018,33.6205,4200.0
2010-12-17 09:50:00,34.04,34.04,33.96,33.97,2800.0,33.66,33.66,33.5809,33.5908,2800.0
2010-12-17 09:55:00,33.97,34.02,33.94,34.01,3200.0,33.5908,33.6402,33.5611,33.6303,3200.0
2010-12-17 10:00:00,33.97,33.97,33.86,33.88,6400.0,33.5908,33.5908,33.482,33.5018,6400.0
2010-12-17 10:05:00,33.9,33.9,33.73,33.75,2300.0,33.5216,33.5216,33.3535,33.3732,2300.0
2010-12-17 10:10:00,33.76,33.76,33.69,33.69,1900.0,33.3831,33.3831,33.3139,33.3139,1900.0
2010-12-17 10:15:00,33.7,33.76,33.66,33.72,3300.0,33.3238,33.3831,33.2842,33.3436,3300.0
2010-12-17 10:20:00,33.73,33.81,33.7,33.8,7400.0,33.3535,33.4326,33.3238,33.4227,7400.0
2010-12-17 10:25:00,33.81,33.95,33.77,33.89,6800.0,33.4326,33.571,33.393,33.5117,6800.0
2010-12-17 10:30:00,33.88,33.88,33.84,33.86,2400.0,33.5018,33.5018,33.4622,33.482,2400.0
2010-12-17 10:35:00,33.88,34.06,33.8,33.99,33400.0,33.5018,33.6798,33.4227,33.6106,33400.0
2010-12-17 10:40:00,34.0,34.01,33.86,33.86,13900.0,33.6205,33.6303,33.482,33.482,13900.0
2010-12-17 10:45:00,33.81,33.9,33.78,33.9,4200.0,33.4326,33.5216,33.4029,33.5216,4200.0
2010-12-17 10:50:00,33.92,33.92,33.77,33.82,4900.0,33.5413,33.5413,33.393,33.4425,4900.0
2010-12-17 10:55:00,33.83,33.91,33.82,33.9,2900.0,33.4523,33.5315,33.4425,33.5216,2900.0
2010-12-17 11:00:00,33.89,33.9,33.84,33.84,1900.0,33.5117,33.5216,33.4622,33.4622,1900.0
2010-12-17 11:05:00,33.81,33.9,33.8,33.9,2900.0,33.4326,33.5216,33.4227,33.5216,2900.0
2010-12-17 11:10:00,33.89,33.89,33.8,33.81,4400.0,33.5117,33.5117,33.4227,33.4326,4400.0
2010-12-17 11:15:00,33.81,33.81,33.78,33.8,4100.0,33.4326,33.4326,33.4029,33.4227,4100.0
2010-12-17 11:20:00,33.78,33.78,33.71,33.72,4500.0,33.4029,33.4029,33.3337,33.3436,4500.0
2010-12-17 11:25:00,33.72,33.8,33.7,33.8,5400.0,33.3436,33.4227,33.3238,33.4227,5400.0
2010-12-17 11:30:00,33.77,33.85,33.73,33.73,7600.0,33.393,33.4721,33.3535,33.3535,7600.0
2010-12-17 11:35:00,33.69,33.83,33.68,33.75,7400.0,33.3139,33.4523,33.304,33.3732,7400.0
2010-12-17 11:40:00,33.76,33.83,33.72,33.76,7000.0,33.3831,33.4523,33.3436,33.3831,7000.0
2010-12-17 11:45:00,33.76,33.95,33.69,33.95,39600.0,33.3831,33.571,33.3139,33.571,39600.0
2010-12-17 11:50:00,33.95,34.0,33.79,33.92,21400.0,33.571,33.6205,33.4128,33.5413,21400.0
2010-12-17 11:55:00,33.97,34.01,33.93,33.99,6100.0,33.5908,33.6303,33.5512,33.6106,6100.0
2010-12-17 12:00:00,33.99,34.08,33.98,34.05,6300.0,33.6106,33.6996,33.6007,33.6699,6300.0
2010-12-17 12:05:00,34.05,34.06,34.05,34.05,5900.0,33.6699,33.6798,33.6699,33.6699,5900.0
2010-12-17 12:10:00,34.05,34.06,34.04,34.04,3600.0,33.6699,33.6798,33.66,33.66,3600.0
2010-12-17 12:15:00,34.05,34.18,34.04,34.11,9400.0,33.6699,33.7984,33.66,33.7292,9400.0
2010-12-17 12:20:00,34.1,34.1,33.9,33.96,16800.0,33.7193,33.7193,33.5216,33.5809,16800.0
2010-12-17 12:25:00,33.96,34.08,33.94,33.94,15700.0,33.5809,33.6996,33.5611,33.5611,15700.0
2010-12-17 12:30:00,33.95,33.95,33.94,33.94,4100.0,33.571,33.571,33.5611,33.5611,4100.0
2010-12-17 12:35:00,33.94,33.95,33.93,33.94,4300.0,33.5611,33.571,33.5512,33.5611,4300.0
2010-12-17 12:40:00,33.94,33.98,33.94,33.95,3600.0,33.5611,33.6007,33.5611,33.571,3600.0
2010-12-17 12:45:00,33.95,33.95,33.89,33.91,4200.0,33.571,33.571,33.5117,33.5315,4200.0
2010-12-17 12:50:00,33.92,33.93,33.86,33.86,1800.0,33.5413,33.5512,33.482,33.482,1800.0
2010-12-17 12:55:00,33.86,33.86,33.83,33.83,4900.0,33.482,33.482,33.4523,33.4523,4900.0
2010-12-17 13:00:00,33.84,33.9,33.83,33.89,7000.0,33.4622,33.5216,33.4523,33.5117,7000.0
2010-12-17 13:05:00,33.89,33.94,33.88,33.92,4000.0,33.5117,33.5611,33.5018,33.5413,4000.0
2010-12-17 13:10:00,33.92,33.92,33.87,33.9,4100.0,33.5413,33.5413,33.4919,33.5216,4100.0
2010-12-17 13:15:00,33.9,34.02,33.9,34.02,8700.0,33.5216,33.6402,33.5216,33.6402,8700.0
2010-12-17 13:20:00,34.02,34.11,34.01,34.1,6300.0,33.6402,33.7292,33.6303,33.7193,6300.0
2010-12-17 13:25:00,34.08,34.09,33.99,34.0,8500.0,33.6996,33.7094,33.6106,33.6205,8500.0
2010-12-17 13:30:00,34.0,34.0,33.96,34.0,7700.0,33.6205,33.6205,33.5809,33.6205,7700.0
2010-12-17 13:35:00,33.98,34.0,33.97,33.99,6400.0,33.6007,33.6205,33.5908,33.6106,6400.0
2010-12-17 13:40:00,33.99,34.0,33.92,33.92,3000.0,33.6106,33.6205,33.5413,33.5413,3000.0
2010-12-17 13:45:00,33.92,34.02,33.9,33.98,10400.0,33.5413,33.6402,33.5216,33.6007,10400.0
2010-12-17 13:50:00,33.99,34.02,33.97,33.98,5600.0,33.6106,33.6402,33.5908,33.6007,5600.0
2010-12-17 13:55:00,33.98,34.02,33.97,34.0,8800.0,33.6007,33.6402,33.5908,33.6205,8800.0
2010-12-17 14:00:00,34.0,34.0,33.94,33.94,15300.0,33.6205,33.6205,33.5611,33.5611,15300.0
2010-12-17 14:05:00,33.94,33.95,33.89,33.9,5700.0,33.5611,33.571,33.5117,33.5216,5700.0
2010-12-17 14:10:00,33.89,33.98,33.87,33.95,13300.0,33.5117,33.6007,33.4919,33.571,13300.0
2010-12-17 14:15:00,33.95,33.97,33.94,33.97,7300.0,33.571,33.5908,33.5611,33.5908,7300.0
2010-12-17 14:20:00,33.95,34.01,33.95,33.98,5200.0,33.571,33.6303,33.571,33.6007,5200.0
2010-12-17 14:25:00,33.97,34.02,33.95,34.02,7100.0,33.5908,33.6402,33.571,33.6402,7100.0
2010-12-17 14:30:00,34.02,34.04,33.95,33.97,9900.0,33.6402,33.66,33.571,33.5908,9900.0
2010-12-17 14:35:00,33.97,33.97,33.88,33.88,12000.0,33.5908,33.5908,33.5018,33.5018,12000.0
2010-12-17 14:40:00,33.89,34.02,33.89,34.0,7800.0,33.5117,33.6402,33.5117,33.6205,7800.0
2010-12-17 14:45:00,34.02,34.02,33.97,33.98,4100.0,33.6402,33.6402,33.5908,33.6007,4100.0
2010-12-17 14:50:00,33.98,34.06,33.97,34.02,15100.0,33.6007,33.6798,33.5908,33.6402,15100.0
2010-12-17 14:55:00,34.01,34.06,34.0,34.02,7300.0,33.6303,33.6798,33.6205,33.6402,7300.0
2010-12-17 15:00:00,34.01,34.01,33.97,33.97,8900.0,33.6303,33.6303,33.5908,33.5908,8900.0
2010-12-17 15:05:00,33.96,33.96,33.85,33.86,9200.0,33.5809,33.5809,33.4721,33.482,9200.0
2010-12-17 15:10:00,33.87,33.97,33.87,33.97,4700.0,33.4919,33.5908,33.4919,33.5908,4700.0
2010-12-17 15:15:00,33.95,33.96,33.89,33.94,4000.0,33.571,33.5809,33.5117,33.5611,4000.0
2010-12-17 15:20:00,33.97,33.97,33.89,33.89,9700.0,33.5908,33.5908,33.5117,33.5117,9700.0
2010-12-17 15:25:00,33.88,33.9,33.84,33.9,10700.0,33.5018,33.5216,33.4622,33.5216,10700.0
2010-12-17 15:30:00,33.89,33.92,33.79,33.81,21800.0,33.5117,33.5413,33.4128,33.4326,21800.0
2010-12-17 15:35:00,33.79,33.8,33.69,33.74,25600.0,33.4128,33.4227,33.3139,33.3634,25600.0
2010-12-17 15:40:00,33.74,33.84,33.73,33.78,19600.0,33.3634,33.4622,33.3535,33.4029,19600.0
2010-12-17 15:45:00,33.77,33.82,33.74,33.77,108800.0,33.393,33.4425,33.3634,33.393,108800.0
2010-12-17 15:50:00,33.71,33.79,33.52,33.52,108500.0,33.3337,33.4128,33.1458,33.1458,108500.0
2010-12-17 15:55:00,33.54,33.55,33.15,33.15,252000.0,33.1656,33.1755,32.7799,32.7799,252000.0
2010-12-20 09:30:00,33.29,33.79,33.18,33.75,23200.0,32.9184,33.4128,32.8096,33.3732,23200.0
2010-12-20 09:35:00,33.74,33.76,33.55,33.6,15300.0,33.3634,33.3831,33.1755,33.2249,15300.0
2010-12-20 09:40:00,33.56,33.62,33.51,33.6,14400.0,33.1854,33.2447,33.1359,33.2249,14400.0
2010-12-20 09:45:00,33.58,33.7,33.58,33.7,12600.0,33.2051,33.3238,33.2051,33.3238,12600.0
2010-12-20 09:50:00,33.69,33.8,33.68,33.68,7800.0,33.3139,33.4227,33.304,33.304,7800.0
2010-12-20 09:55:00,33.69,33.69,33.63,33.64,7200.0,33.3139,33.3139,33.2546,33.2645,7200.0
2010-12-20 10:00:00,33.65,33.79,33.64,33.76,14500.0,33.2744,33.4128,33.2645,33.3831,14500.0
2010-12-20 10:05:00,33.77,33.78,33.55,33.55,7900.0,33.393,33.4029,33.1755,33.1755,7900.0
2010-12-20 10:10:00,33.55,33.59,33.52,33.55,7400.0,33.1755,33.215,33.1458,33.1755,7400.0
2010-12-20 10:15:00,33.53,33.56,33.52,33.52,10200.0,33.1557,33.1854,33.1458,33.1458,10200.0
2010-12-20 10:20:00,33.52,33.54,33.51,33.54,5800.0,33.1458,33.1656,33.1359,33.1656,5800.0
2010-12-20 10:25:00,33.54,33.55,33.53,33.55,4400.0,33.1656,33.1755,33.1557,33.1755,4400.0
2010-12-20 10:30:00,33.56,33.56,33.51,33.52,9600.0,33.1854,33.1854,33.1359,33.1458,9600.0
2010-12-20 10:35:00,33.51,33.56,33.51,33.56,6800.0,33.1359,33.1854,33.1359,33.1854,6800.0
2010-12-20 10:40:00,33.57,33.59,33.45,33.5,7100.0,33.1953,33.215,33.0766,33.126,7100.0
2010-12-20 10:45:00,33.48,33.51,33.34,33.37,3200.0,33.1063,33.1359,32.9678,32.9975,3200.0
2010-12-20 10:50:00,33.37,33.37,33.33,33.35,4000.0,32.9975,32.9975,32.9579,32.9777,4000.0
2010-12-20 10:55:00,33.33,33.35,33.3,33.33,13700.0,32.9579,32.9777,32.9283,32.9579,13700.0
2010-12-20 11:00:00,33.34,33.45,33.33,33.45,5700.0,32.9678,33.0766,32.9579,33.0766,5700.0
2010-12-20 11:05:00,33.43,33.43,33.3,33.3,9000.0,33.0568,33.0568,32.9283,32.9283,9000.0
2010-12-20 11:10:00,33.28,33.39,33.26,33.37,16100.0,32.9085,33.0173,32.8887,32.9975,16100.0
2010-12-20 11:15:00,33.38,33.38,33.29,33.29,3400.0,33.0074,33.0074,32.9184,32.9184,3400.0
2010-12-20 11:20:00,33.28,33.3,33.2,33.2,3000.0,32.9085,32.9283,32.8294,32.8294,3000.0
2010-12-20 11:25:00,33.2,33.39,33.2,33.39,8100.0,32.8294,33.0173,32.8294,33.0173,8100.0
2010-12-20 11:30:00,33.37,33.42,33.35,33.35,11400.0,32.9975,33.0469,32.9777,32.9777,11400.0
2010-12-20 11:35:00,33.36,33.37,33.26,33.26,2600.0,32.9876,32.9975,32.8887,32.8887,2600.0
2010-12-20 11:40:00,33.26,33.29,33.25,33.28,8100.0,32.8887,32.9184,32.8788,32.9085,8100.0
2010-12-20 11:45:00,33.27,33.3,33.23,33.28,4200.0,32.8986,32.9283,32.859,32.9085,4200.0
2010-12-20 11:50:00,33.3,33.3,33.26,33.26,3100.0,32.9283,32.9283,32.8887,32.8887,3100.0
2010-12-20 11:55:00,33.27,33.29,33.19,33.21,5400.0,32.8986,32.9184,32.8195,32.8393,5400.0
2010-12-20 12:00:00,33.2,33.22,33.16,33.16,4300.0,32.8294,32.8492,32.7898,32.7898,4300.0
2010-12-20 12:05:00,33.17,33.19,33.14,33.14,4400.0,32.7997,32.8195,32.7701,32.7701,4400.0
2010-12-20 12:10:00,33.14,33.15,33.06,33.11,8700.0,32.7701,32.7799,32.6909,32.7404,8700.0
2010-12-20 12:15:00,33.1,33.13,33.02,33.07,4300.0,32.7305,32.7602,32.6514,32.7008,4300.0
2010-12-20 12:20:00,33.07,33.15,33.06,33.15,9500.0,32.7008,32.7799,32.6909,32.7799,9500.0
2010-12-20 12:25:00,33.15,33.27,33.15,33.27,5700.0,32.7799,32.8986,32.7799,32.8986,5700.0
2010-12-20 12:30:00,33.27,33.29,33.26,33.27,4600.0,32.8986,32.9184,32.8887,32.8986,4600.0
2010-12-20 12:35:00,33.26,33.32,33.25,33.31,20500.0,32.8887,32.948,32.8788,32.9382,20500.0
2010-12-20 12:40:00,33.31,33.32,33.28,33.31,6600.0,32.9382,32.948,32.9085,32.9382,6600.0
2010-12-20 12:45:00,33.33,33.34,33.32,33.33,5600.0,32.9579,32.9678,32.948,32.9579,5600.0
2010-12-20 12:50:00,33.31,33.31,33.25,33.25,5100.0,32.9382,32.9382,32.8788,32.8788,5100.0
2010-12-20 12:55:00,33.25,33.32,33.25,33.31,2400.0,32.8788,32.948,32.8788,32.9382,2400.0
2010-12-20 13:00:00,33.31,33.34,33.31,33.32,3000.0,32.9382,32.9678,32.9382,32.948,3000.0
2010-12-20 13:05:00,33.34,33.35,33.31,33.35,10500.0,32.9678,32.9777,32.9382,32.9777,10500.0
2010-12-20 13:10:00,33.34,33.37,33.34,33.37,4100.0,32.9678,32.9975,32.9678,32.9975,4100.0
2010-12-20 13:15:00,33.38,33.41,33.37,33.41,1400.0,33.0074,33.037,32.9975,33.037,1400.0
2010-12-20 13:20:00,33.4,33.42,33.4,33.41,1800.0,33.0271,33.0469,33.0271,33.037,1800.0
2010-12-20 13:25:00,33.41,33.5,33.41,33.45,8000.0,33.037,33.126,33.037,33.0766,8000.0
2010-12-20 13:30:00,33.45,33.45,33.36,33.37,1600.0,33.0766,33.0766,32.9876,32.9975,1600.0
2010-12-20 13:35:00,33.33,33.34,33.29,33.29,4200.0,32.9579,32.9678,32.9184,32.9184,4200.0
2010-12-20 13:40:00,33.28,33.28,33.22,33.23,4200.0,32.9085,32.9085,32.8492,32.859,4200.0
2010-12-20 13:45:00,33.21,33.21,33.12,33.13,5100.0,32.8393,32.8393,32.7503,32.7602,5100.0
2010-12-20 13:50:00,33.12,33.12,33.04,33.05,6000.0,32.7503,32.7503,32.6712,32.6811,6000.0
2010-12-20 13:55:00,33.04,33.08,33.03,33.08,6800.0,32.6712,32.7107,32.6613,32.7107,6800.0
2010-12-20 14:00:00,33.06,33.24,33.05,33.16,8500.0,32.6909,32.8689,32.6811,32.7898,8500.0
2010-12-20 14:05:00,33.15,33.31,33.08,33.31,5200.0,32.7799,32.9382,32.7107,32.9382,5200.0
2010-12-20 14:10:00,33.26,33.33,33.26,33.31,3600.0,32.8887,32.9579,32.8887,32.9382,3600.0
2010-12-20 14:15:00,33.29,33.29,33.22,33.24,6200.0,32.9184,32.9184,32.8492,32.8689,6200.0
2010-12-20 14:20:00,33.24,33.26,33.23,33.24,9900.0,32.8689,32.8887,32.859,32.8689,9900.0
2010-12-20 14:25:00,33.23,33.24,33.16,33.18,7000.0,32.859,32.8689,32.7898,32.8096,7000.0
2010-12-20 14:30:00,33.16,33.2,33.14,33.16,6100.0,32.7898,32.8294,32.7701,32.7898,6100.0
2010-12-20 14:35:00,33.17,33.19,33.1,33.12,9000.0,32.7997,32.8195,32.7305,32.7503,9000.0
2010-12-20 14:40:00,33.1,33.15,33.1,33.14,4700.0,32.7305,32.7799,32.7305,32.7701,4700.0
2010-12-20 14:45:00,33.14,33.17,33.11,33.12,5700.0,32.7701,32.7997,32.7404,32.7503,5700.0
2010-12-20 14:50:00,33.1,33.15,33.08,33.13,4800.0,32.7305,32.7799,32.7107,32.7602,4800.0
2010-12-20 14:55:00,33.14,33.15,33.08,33.1,6600.0,32.7701,32.7799,32.7107,32.7305,6600.0
2010-12-20 15:00:00,33.08,33.15,33.08,33.13,8500.0,32.7107,32.7799,32.7107,32.7602,8500.0
2010-12-20 15:05:00,33.15,33.2,33.15,33.16,7000.0,32.7799,32.8294,32.7799,32.7898,7000.0
2010-12-20 15:10:00,33.15,33.23,33.14,33.23,5200.0,32.7799,32.859,32.7701,32.859,5200.0
2010-12-20 15:15:00,33.21,33.22,33.19,33.21,3600.0,32.8393,32.8492,32.8195,32.8393,3600.0
2010-12-20 15:20:00,33.21,33.25,33.1,33.18,20800.0,32.8393,32.8788,32.7305,32.8096,20800.0
2010-12-20 15:25:00,33.18,33.26,33.18,33.19,6500.0,32.8096,32.8887,32.8096,32.8195,6500.0
2010-12-20 15:30:00,33.18,33.31,33.18,33.28,8300.0,32.8096,32.9382,32.8096,32.9085,8300.0
2010-12-20 15:35:00,33.27,33.35,33.27,33.29,11100.0,32.8986,32.9777,32.8986,32.9184,11100.0
2010-12-20 15:40:00,33.27,33.28,33.22,33.25,8800.0,32.8986,32.9085,32.8492,32.8788,8800.0
2010-12-20 15:45:00,33.25,33.25,33.1,33.12,10600.0,32.8788,32.8788,32.7305,32.7503,10600.0
2010-12-20 15:50:00,33.12,33.16,33.09,33.14,12500.0,32.7503,32.7898,32.7206,32.7701,12500.0
2010-12-20 15:55:00,33.13,33.13,33.0,33.03,21700.0,32.7602,32.7602,32.6316,32.6613,21700.0
2010-12-21 09:30:00,33.47,33.59,33.19,33.19,15800.0,33.0964,33.215,32.8195,32.8195,15800.0
2010-12-21 09:35:00,33.21,33.35,33.16,33.33,3900.0,32.8393,32.9777,32.7898,32.9579,3900.0
2010-12-21 09:40:00,33.36,33.45,33.28,33.32,6100.0,32.9876,33.0766,32.9085,32.948,6100.0
2010-12-21 09:45:00,33.27,33.42,33.26,33.42,3800.0,32.8986,33.0469,32.8887,33.0469,3800.0
2010-12-21 09:50:00,33.42,33.47,33.39,33.39,7300.0,33.0469,33.0964,33.0173,33.0173,7300.0
2010-12-21 09:55:00,33.39,33.51,33.36,33.45,11000.0,33.0173,33.1359,32.9876,33.0766,11000.0
2010-12-21 10:00:00,33.45,33.49,33.45,33.47,4500.0,33.0766,33.1161,33.0766,33.0964,4500.0
2010-12-21 10:05:00,33.45,33.45,33.35,33.36,4200.0,33.0766,33.0766,32.9777,32.9876,4200.0
2010-12-21 10:10:00,33.37,33.4,33.26,33.33,3400.0,32.9975,33.0271,32.8887,32.9579,3400.0
2010-12-21 10:15:00,33.3,33.34,33.19,33.34,5900.0,32.9283,32.9678,32.8195,32.9678,5900.0
2010-12-21 10:20:00,33.36,33.39,33.33,33.38,2600.0,32.9876,33.0173,32.9579,33.0074,2600.0
2010-12-21 10:25:00,33.37,33.37,33.19,33.19,3500.0,32.9975,32.9975,32.8195,32.8195,3500.0
2010-12-21 10:30:00,33.17,33.28,33.17,33.28,3200.0,32.7997,32.9085,32.7997,32.9085,3200.0
2010-12-21 10:35:00,33.28,33.3,33.1,33.15,3300.0,32.9085,32.9283,32.7305,32.7799,3300.0
2010-12-21 10:40:00,33.14,33.27,33.13,33.18,2200.0,32.7701,32.8986,32.7602,32.8096,2200.0
2010-12-21 10:45:00,33.2,33.2,33.15,33.18,500.0,32.8294,32.8294,32.7799,32.8096,500.0
2010-12-21 10:50:00,33.15,33.16,33.09,33.14,3000.0,32.7799,32.7898,32.7206,32.7701,3000.0
2010-12-21 10:55:00,33.15,33.21,33.15,33.21,2600.0,32.7799,32.8393,32.7799,32.8393,2600.0
2010-12-21 11:00:00,33.22,33.28,33.2,33.25,6600.0,32.8492,32.9085,32.8294,32.8788,6600.0
2010-12-21 11:05:00,33.24,33.26,33.16,33.16,3900.0,32.8689,32.8887,32.7898,32.7898,3900.0
2010-12-21 11:10:00,33.15,33.16,33.1,33.14,2000.0,32.7799,32.7898,32.7305,32.7701,2000.0
2010-12-21 11:15:00,33.12,33.15,33.09,33.14,1300.0,32.7503,32.7799,32.7206,32.7701,1300.0
2010-12-21 11:20:00,33.12,33.16,33.11,33.14,1200.0,32.7503,32.7898,32.7404,32.7701,1200.0
2010-12-21 11:25:00,33.14,33.2,33.12,33.17,2100.0,32.7701,32.8294,32.7503,32.7997,2100.0
2010-12-21 11:30:00,33.17,33.22,33.17,33.2,1000.0,32.7997,32.8492,32.7997,32.8294,1000.0
2010-12-21 11:35:00,33.2,33.25,33.17,33.21,1600.0,32.8294,32.8788,32.7997,32.8393,1600.0
2010-12-21 11:40:00,33.19,33.26,33.19,33.26,2700.0,32.8195,32.8887,32.8195,32.8887,2700.0
2010-12-21 11:45:00,33.22,33.25,33.17,33.25,1000.0,32.8492,32.8788,32.7997,32.8788,1000.0
2010-12-21 11:50:00,33.24,33.31,33.24,33.29,1600.0,32.8689,32.9382,32.8689,32.9184,1600.0
2010-12-21 11:55:00,33.3,33.34,33.3,33.33,1900.0,32.9283,32.9678,32.9283,32.9579,1900.0
2010-12-21 12:00:00,33.3,33.4,33.23,33.4,3800.0,32.9283,33.0271,32.859,33.0271,3800.0
2010-12-21 12:05:00,33.41,33.43,33.35,33.35,2300.0,33.037,33.0568,32.9777,32.9777,2300.0
2010-12-21 12:10:00,33.38,33.41,33.34,33.35,2000.0,33.0074,33.037,32.9678,32.9777,2000.0
2010-12-21 12:15:00,33.3,33.34,33.28,33.31,4100.0,32.9283,32.9678,32.9085,32.9382,4100.0
2010-12-21 12:20:00,33.31,33.34,33.31,33.32,1400.0,32.9382,32.9678,32.9382,32.948,1400.0
2010-12-21 12:25:00,33.31,33.37,33.26,33.37,1900.0,32.9382,32.9975,32.8887,32.9975,1900.0
2010-12-21 12:30:00,33.37,33.4,33.35,33.35,1500.0,32.9975,33.0271,32.9777,32.9777,1500.0
2010-12-21 12:35:00,33.32,33.4,33.32,33.35,3800.0,32.948,33.0271,32.948,32.9777,3800.0
2010-12-21 12:40:00,33.36,33.36,33.31,33.31,700.0,32.9876,32.9876,32.9382,32.9382,700.0
2010-12-21 12:45:00,33.33,33.34,33.28,33.29,2200.0,32.9579,32.9678,32.9085,32.9184,2200.0
2010-12-21 12:50:00,33.28,33.28,33.25,33.27,600.0,32.9085,32.9085,32.8788,32.8986,600.0
2010-12-21 12:55:00,33.25,33.26,33.25,33.25,1200.0,32.8788,32.8887,32.8788,32.8788,1200.0
2010-12-21 13:00:00,33.24,33.28,33.21,33.23,1500.0,32.8689,32.9085,32.8393,32.859,1500.0
2010-12-21 13:05:00,33.22,33.22,33.18,33.18,1600.0,32.8492,32.8492,32.8096,32.8096,1600.0
2010-12-21 13:10:00,33.17,33.2,33.17,33.19,1600.0,32.7997,32.8294,32.7997,32.8195,1600.0
2010-12-21 13:15:00,33.2,33.2,33.09,33.12,7500.0,32.8294,32.8294,32.7206,32.7503,7500.0
2010-12-21 13:20:00,33.11,33.14,33.09,33.11,5700.0,32.7404,32.7701,32.7206,32.7404,5700.0
2010-12-21 13:25:00,33.1,33.1,33.06,33.06,4200.0,32.7305,32.7305,32.6909,32.6909,4200.0
2010-12-21 13:30:00,33.06,33.06,33.0,33.0,5700.0,32.6909,32.6909,32.6316,32.6316,5700.0
2010-12-21 13:35:00,33.0,33.02,32.99,33.01,5900.0,32.6316,32.6514,32.6217,32.6415,5900.0
2010-12-21 13:40:00,33.01,33.02,33.0,33.0,3000.0,32.6415,32.6514,32.6316,32.6316,3000.0
2010-12-21 13:45:00,33.01,33.04,32.99,33.03,8700.0,32.6415,32.6712,32.6217,32.6613,8700.0
2010-12-21 13:50:00,33.04,33.09,33.02,33.02,3200.0,32.6712,32.7206,32.6514,32.6514,3200.0
2010-12-21 13:55:00,33.01,33.07,32.99,33.06,7800.0,32.6415,32.7008,32.6217,32.6909,7800.0
2010-12-21 14:00:00,33.06,33.07,33.04,33.06,2500.0,32.6909,32.7008,32.6712,32.6909,2500.0
2010-12-21 14:05:00,33.06,33.09,33.06,33.07,1600.0,32.6909,32.7206,32.6909,32.7008,1600.0
2010-12-21 14:10:00,33.1,33.1,33.08,33.09,2800.0,32.7305,32.7305,32.7107,32.7206,2800.0
2010-12-21 14:15:00,33.09,33.12,33.09,33.11,2000.0,32.7206,32.7503,32.7206,32.7404,2000.0
2010-12-21 14:20:00,33.12,33.15,33.09,33.12,2600.0,32.7503,32.7799,32.7206,32.7503,2600.0
2010-12-21 14:25:00,33.14,33.2,33.14,33.16,2400.0,32.7701,32.8294,32.7701,32.7898,2400.0
2010-12-21 14:30:00,33.15,33.23,33.15,33.23,2500.0,32.7799,32.859,32.7799,32.859,2500.0
2010-12-21 14:35:00,33.23,33.27,33.22,33.27,3100.0,32.859,32.8986,32.8492,32.8986,3100.0
2010-12-21 14:40:00,33.26,33.27,33.22,33.25,3000.0,32.8887,32.8986,32.8492,32.8788,3000.0
2010-12-21 14:45:00,33.24,33.24,33.21,33.22,1500.0,32.8689,32.8689,32.8393,32.8492,1500.0
2010-12-21 14:50:00,33.22,33.23,33.21,33.22,2300.0,32.8492,32.859,32.8393,32.8492,2300.0
2010-12-21 14:55:00,33.23,33.25,33.22,33.25,800.0,32.859,32.8788,32.8492,32.8788,800.0
2010-12-21 15:00:00,33.24,33.24,33.2,33.2,1500.0,32.8689,32.8689,32.8294,32.8294,1500.0
2010-12-21 15:05:00,33.22,33.22,33.2,33.22,1400.0,32.8492,32.8492,32.8294,32.8492,1400.0
2010-12-21 15:10:00,33.22,33.24,33.2,33.24,1800.0,32.8492,32.8689,32.8294,32.8689,1800.0
2010-12-21 15:15:00,33.24,33.28,33.24,33.28,1700.0,32.8689,32.9085,32.8689,32.9085,1700.0
2010-12-21 15:20:00,33.29,33.35,33.29,33.35,2500.0,32.9184,32.9777,32.9184,32.9777,2500.0
2010-12-21 15:25:00,33.35,33.42,33.35,33.42,4400.0,32.9777,33.0469,32.9777,33.0469,4400.0
2010-12-21 15:30:00,33.41,33.46,33.41,33.46,2700.0,33.037,33.0865,33.037,33.0865,2700.0
2010-12-21 15:35:00,33.46,33.48,33.45,33.48,3400.0,33.0865,33.1063,33.0766,33.1063,3400.0
2010-12-21 15:40:00,33.47,33.49,33.4,33.4,6100.0,33.0964,33.1161,33.0271,33.0271,6100.0
2010-12-21 15:45:00,33.4,33.42,33.35,33.42,4000.0,33.0271,33.0469,32.9777,33.0469,4000.0
2010-12-21 15:50:00,33.42,33.44,33.41,33.44,10700.0,33.0469,33.0667,33.037,33.0667,10700.0
2010-12-21 15:55:00,33.45,33.45,33.34,33.39,9100.0,33.0766,33.0766,32.9678,33.0173,9100.0
2010-12-22 09:30:00,33.37,34.14,33.13,34.1,17700.0,32.9975,33.7589,32.7602,33.7193,17700.0
2010-12-22 09:35:00,33.9,34.26,33.9,34.26,12200.0,33.5216,33.8775,33.5216,33.8775,12200.0
2010-12-22 09:40:00,34.22,34.34,34.15,34.34,4800.0,33.838,33.9567,33.7688,33.9567,4800.0
2010-12-22 09:45:00,34.37,34.37,34.21,34.29,6600.0,33.9863,33.9863,33.8281,33.9072,6600.0
2010-12-22 09:50:00,34.31,34.35,34.2,34.2,2500.0,33.927,33.9665,33.8182,33.8182,2500.0
2010-12-22 09:55:00,34.21,34.32,34.13,34.13,26100.0,33.8281,33.9369,33.749,33.749,26100.0
2010-12-22 10:00:00,34.18,34.27,34.05,34.19,6700.0,33.7984,33.8874,33.6699,33.8083,6700.0
2010-12-22 10:05:00,34.15,34.2,34.11,34.2,4000.0,33.7688,33.8182,33.7292,33.8182,4000.0
2010-12-22 10:10:00,34.2,34.27,34.1,34.12,16700.0,33.8182,33.8874,33.7193,33.7391,16700.0
2010-12-22 10:15:00,34.1,34.1,33.96,33.99,5000.0,33.7193,33.7193,33.5809,33.6106,5000.0
2010-12-22 10:20:00,33.99,34.09,33.98,34.08,4200.0,33.6106,33.7094,33.6007,33.6996,4200.0
2010-12-22 10:25:00,34.08,34.09,33.97,34.0,9900.0,33.6996,33.7094,33.5908,33.6205,9900.0
2010-12-22 10:30:00,34.0,34.14,33.99,34.13,9700.0,33.6205,33.7589,33.6106,33.749,9700.0
2010-12-22 10:35:00,34.14,34.21,34.13,34.2,6600.0,33.7589,33.8281,33.749,33.8182,6600.0
2010-12-22 10:40:00,34.19,34.19,34.13,34.13,5400.0,33.8083,33.8083,33.749,33.749,5400.0
2010-12-22 10:45:00,34.13,34.19,34.13,34.19,5300.0,33.749,33.8083,33.749,33.8083,5300.0
2010-12-22 10:50:00,34.18,34.28,34.18,34.25,4600.0,33.7984,33.8973,33.7984,33.8677,4600.0
2010-12-22 10:55:00,34.24,34.27,34.22,34.25,4300.0,33.8578,33.8874,33.838,33.8677,4300.0
2010-12-22 11:00:00,34.26,34.28,34.25,34.25,2100.0,33.8775,33.8973,33.8677,33.8677,2100.0
2010-12-22 11:05:00,34.23,34.23,34.14,34.15,2700.0,33.8479,33.8479,33.7589,33.7688,2700.0
2010-12-22 11:10:00,34.15,34.23,34.14,34.23,5900.0,33.7688,33.8479,33.7589,33.8479,5900.0
2010-12-22 11:15:00,34.23,34.28,34.2,34.28,4700.0,33.8479,33.8973,33.8182,33.8973,4700.0
2010-12-22 11:20:00,34.27,34.28,34.27,34.28,4300.0,33.8874,33.8973,33.8874,33.8973,4300.0
2010-12-22 11:25:00,34.28,34.31,34.27,34.31,12400.0,33.8973,33.927,33.8874,33.927,12400.0
2010-12-22 11:30:00,34.32,34.33,34.32,34.33,9900.0,33.9369,33.9468,33.9369,33.9468,9900.0
2010-12-22 11:35:00,34.33,34.35,34.29,34.31,23500.0,33.9468,33.9665,33.9072,33.927,23500.0
2010-12-22 11:40:00,34.32,34.35,34.31,34.35,5600.0,33.9369,33.9665,33.927,33.9665,5600.0
2010-12-22 11:45:00,34.35,34.35,34.34,34.35,13000.0,33.9665,33.9665,33.9567,33.9665,13000.0
2010-12-22 11:50:00,34.35,34.35,34.34,34.35,7100.0,33.9665,33.9665,33.9567,33.9665,7100.0
2010-12-22 11:55:00,34.35,34.41,34.35,34.41,34500.0,33.9665,34.0259,33.9665,34.0259,34500.0
2010-12-22 12:00:00,34.41,34.49,34.41,34.47,5600.0,34.0259,34.105,34.0259,34.0852,5600.0
2010-12-22 12:05:00,34.47,34.53,34.47,34.53,7300.0,34.0852,34.1445,34.0852,34.1445,7300.0
2010-12-22 12:10:00,34.51,34.6,34.5,34.55,8600.0,34.1248,34.2138,34.1149,34.1643,8600.0
2010-12-22 12:15:00,34.54,34.54,34.5,34.54,1400.0,34.1544,34.1544,34.1149,34.1544,1400.0
2010-12-22 12:20:00,34.56,34.59,34.56,34.59,3800.0,34.1742,34.2039,34.1742,34.2039,3800.0
2010-12-22 12:25:00,34.59,34.6,34.53,34.54,1400.0,34.2039,34.2138,34.1445,34.1544,1400.0
2010-12-22 12:30:00,34.55,34.7,34.53,34.7,5200.0,34.1643,34.3126,34.1445,34.3126,5200.0
2010-12-22 12:35:00,34.69,34.69,34.57,34.64,3300.0,34.3027,34.3027,34.1841,34.2533,3300.0
2010-12-22 12:40:00,34.62,34.62,34.5,34.5,4600.0,34.2335,34.2335,34.1149,34.1149,4600.0
2010-12-22 12:45:00,34.49,34.5,34.49,34.5,6100.0,34.105,34.1149,34.105,34.1149,6100.0
2010-12-22 12:50:00,34.5,34.53,34.49,34.5,7100.0,34.1149,34.1445,34.105,34.1149,7100.0
2010-12-22 12:55:00,34.5,34.5,34.49,34.49,5300.0,34.1149,34.1149,34.105,34.105,5300.0
2010-12-22 13:00:00,34.49,34.5,34.49,34.5,3600.0,34.105,34.1149,34.105,34.1149,3600.0
2010-12-22 13:05:00,34.5,34.5,34.45,34.49,4800.0,34.1149,34.1149,34.0654,34.105,4800.0
2010-12-22 13:10:00,34.48,34.5,34.37,34.46,7500.0,34.0951,34.1149,33.9863,34.0753,7500.0
2010-12-22 13:15:00,34.48,34.6,34.48,34.58,31600.0,34.0951,34.2138,34.0951,34.194,31600.0
2010-12-22 13:20:00,34.58,34.66,34.58,34.64,6700.0,34.194,34.2731,34.194,34.2533,6700.0
2010-12-22 13:25:00,34.62,34.62,34.51,34.53,6000.0,34.2335,34.2335,34.1248,34.1445,6000.0
2010-12-22 13:30:00,34.54,34.58,34.54,34.57,3000.0,34.1544,34.194,34.1544,34.1841,3000.0
2010-12-22 13:35:00,34.55,34.56,34.52,34.53,9200.0,34.1643,34.1742,34.1346,34.1445,9200.0
2010-12-22 13:40:00,34.53,34.58,34.53,34.57,4500.0,34.1445,34.194,34.1445,34.1841,4500.0
2010-12-22 13:45:00,34.58,34.6,34.55,34.55,900.0,34.194,34.2138,34.1643,34.1643,900.0
2010-12-22 13:50:00,34.56,34.56,34.45,34.49,10000.0,34.1742,34.1742,34.0654,34.105,10000.0
2010-12-22 13:55:00,34.49,34.5,34.48,34.48,6300.0,34.105,34.1149,34.0951,34.0951,6300.0
2010-12-22 14:00:00,34.49,34.5,34.48,34.5,5900.0,34.105,34.1149,34.0951,34.1149,5900.0
2010-12-22 14:05:00,34.49,34.52,34.49,34.52,13500.0,34.105,34.1346,34.105,34.1346,13500.0
2010-12-22 14:10:00,34.52,34.53,34.5,34.5,6300.0,34.1346,34.1445,34.1149,34.1149,6300.0
2010-12-22 14:15:00,34.5,34.51,34.49,34.5,4000.0,34.1149,34.1248,34.105,34.1149,4000.0
2010-12-22 14:20:00,34.5,34.52,34.47,34.52,3700.0,34.1149,34.1346,34.0852,34.1346,3700.0
2010-12-22 14:25:00,34.52,34.54,34.5,34.52,5000.0,34.1346,34.1544,34.1149,34.1346,5000.0
2010-12-22 14:30:00,34.52,34.52,34.49,34.51,5000.0,34.1346,34.1346,34.105,34.1248,5000.0
2010-12-22 14:35:00,34.52,34.53,34.49,34.53,5700.0,34.1346,34.1445,34.105,34.1445,5700.0
2010-12-22 14:40:00,34.53,34.53,34.49,34.51,3400.0,34.1445,34.1445,34.105,34.1248,3400.0
2010-12-22 14:45:00,34.5,34.53,34.49,34.51,5800.0,34.1149,34.1445,34.105,34.1248,5800.0
2010-12-22 14:50:00,34.5,34.51,34.5,34.5,3900.0,34.1149,34.1248,34.1149,34.1149,3900.0
2010-12-22 14:55:00,34.5,34.51,34.47,34.49,7200.0,34.1149,34.1248,34.0852,34.105,7200.0
2010-12-22 15:00:00,34.5,34.5,34.45,34.45,6500.0,34.1149,34.1149,34.0654,34.0654,6500.0
2010-12-22 15:05:00,34.46,34.46,34.39,34.44,9000.0,34.0753,34.0753,34.0061,34.0555,9000.0
2010-12-22 15:10:00,34.42,34.43,34.39,34.42,8100.0,34.0358,34.0457,34.0061,34.0358,8100.0
2010-12-22 15:15:00,34.42,34.45,34.38,34.4,6800.0,34.0358,34.0654,33.9962,34.016,6800.0
2010-12-22 15:20:00,34.4,34.45,34.38,34.45,11700.0,34.016,34.0654,33.9962,34.0654,11700.0
2010-12-22 15:25:00,34.44,34.45,34.39,34.4,7600.0,34.0555,34.0654,34.0061,34.016,7600.0
2010-12-22 15:30:00,34.4,34.42,34.35,34.35,11400.0,34.016,34.0358,33.9665,33.9665,11400.0
2010-12-22 15:35:00,34.37,34.37,34.33,34.35,10200.0,33.9863,33.9863,33.9468,33.9665,10200.0
2010-12-22 15:40:00,34.37,34.49,34.34,34.35,15100.0,33.9863,34.105,33.9567,33.9665,15100.0
2010-12-22 15:45:00,34.35,34.37,34.33,34.35,11800.0,33.9665,33.9863,33.9468,33.9665,11800.0
2010-12-22 15:50:00,34.35,34.41,34.34,34.41,25800.0,33.9665,34.0259,33.9567,34.0259,25800.0
2010-12-22 15:55:00,34.41,34.5,34.35,34.5,55800.0,34.0259,34.1149,33.9665,34.1149,55800.0
2010-12-23 09:30:00,34.56,34.56,34.56,34.56,700.0,34.1742,34.1742,34.1742,34.1742,700.0
2010-12-23 09:35:00,34.62,34.62,34.56,34.62,4100.0,34.2335,34.2335,34.1742,34.2335,4100.0
2010-12-23 09:40:00,34.67,34.93,34.67,34.83,6000.0,34.283,34.5401,34.283,34.4412,6000.0
2010-12-23 09:45:00,34.83,34.94,34.82,34.89,2800.0,34.4412,34.55,34.4313,34.5005,2800.0
2010-12-23 09:50:00,34.88,34.9,34.83,34.83,7000.0,34.4906,34.5104,34.4412,34.4412,7000.0
2010-12-23 09:55:00,34.83,34.89,34.83,34.87,3400.0,34.4412,34.5005,34.4412,34.4807,3400.0
2010-12-23 10:00:00,34.87,34.97,34.86,34.97,3100.0,34.4807,34.5796,34.4709,34.5796,3100.0
2010-12-23 10:05:00,34.95,34.96,34.9,34.91,5000.0,34.5598,34.5697,34.5104,34.5203,5000.0
2010-12-23 10:10:00,34.9,34.91,34.9,34.9,4000.0,34.5104,34.5203,34.5104,34.5104,4000.0
2010-12-23 10:15:00,34.9,34.91,34.9,34.9,6600.0,34.5104,34.5203,34.5104,34.5104,6600.0
2010-12-23 10:20:00,34.9,34.97,34.9,34.95,15200.0,34.5104,34.5796,34.5104,34.5598,15200.0
2010-12-23 10:25:00,34.96,34.96,34.88,34.92,6000.0,34.5697,34.5697,34.4906,34.5302,6000.0
2010-12-23 10:30:00,34.92,34.95,34.9,34.92,1900.0,34.5302,34.5598,34.5104,34.5302,1900.0
2010-12-23 10:35:00,34.9,34.95,34.9,34.94,2400.0,34.5104,34.5598,34.5104,34.55,2400.0
2010-12-23 10:40:00,34.94,34.94,34.79,34.79,14900.0,34.55,34.55,34.4016,34.4016,14900.0
2010-12-23 10:45:00,34.8,34.82,34.8,34.82,2900.0,34.4115,34.4313,34.4115,34.4313,2900.0
2010-12-23 10:50:00,34.78,34.81,34.76,34.77,3800.0,34.3917,34.4214,34.372,34.3819,3800.0
2010-12-23 10:55:00,34.77,34.77,34.69,34.69,1700.0,34.3819,34.3819,34.3027,34.3027,1700.0
2010-12-23 11:00:00,34.68,34.69,34.67,34.67,2200.0,34.2929,34.3027,34.283,34.283,2200.0
2010-12-23 11:05:00,34.66,34.68,34.63,34.63,2400.0,34.2731,34.2929,34.2434,34.2434,2400.0
2010-12-23 11:10:00,34.62,34.64,34.61,34.61,2000.0,34.2335,34.2533,34.2236,34.2236,2000.0
2010-12-23 11:15:00,34.61,34.65,34.61,34.63,4500.0,34.2236,34.2632,34.2236,34.2434,4500.0
2010-12-23 11:20:00,34.65,34.66,34.6,34.6,2000.0,34.2632,34.2731,34.2138,34.2138,2000.0
2010-12-23 11:25:00,34.61,34.66,34.61,34.64,1700.0,34.2236,34.2731,34.2236,34.2533,1700.0
2010-12-23 11:30:00,34.68,34.68,34.63,34.65,5600.0,34.2929,34.2929,34.2434,34.2632,5600.0
2010-12-23 11:35:00,34.66,34.66,34.62,34.65,5000.0,34.2731,34.2731,34.2335,34.2632,5000.0
2010-12-23 11:40:00,34.61,34.64,34.61,34.64,1200.0,34.2236,34.2533,34.2236,34.2533,1200.0
2010-12-23 11:45:00,34.64,34.64,34.61,34.64,1700.0,34.2533,34.2533,34.2236,34.2533,1700.0
2010-12-23 11:50:00,34.63,34.65,34.63,34.63,1700.0,34.2434,34.2632,34.2434,34.2434,1700.0
2010-12-23 11:55:00,34.63,34.65,34.62,34.62,1000.0,34.2434,34.2632,34.2335,34.2335,1000.0
2010-12-23 12:00:00,34.64,34.67,34.64,34.67,500.0,34.2533,34.283,34.2533,34.283,500.0
2010-12-23 12:05:00,34.65,34.65,34.59,34.59,1200.0,34.2632,34.2632,34.2039,34.2039,1200.0
2010-12-23 12:10:00,34.58,34.58,34.5,34.51,2100.0,34.194,34.194,34.1149,34.1248,2100.0
2010-12-23 12:15:00,34.51,34.52,34.5,34.52,700.0,34.1248,34.1346,34.1149,34.1346,700.0
2010-12-23 12:20:00,34.51,34.57,34.51,34.57,2100.0,34.1248,34.1841,34.1248,34.1841,2100.0
2010-12-23 12:25:00,34.58,34.58,34.55,34.58,2600.0,34.194,34.194,34.1643,34.194,2600.0
2010-12-23 12:30:00,34.6,34.61,34.59,34.6,2600.0,34.2138,34.2236,34.2039,34.2138,2600.0
2010-12-23 12:35:00,34.61,34.66,34.61,34.64,4100.0,34.2236,34.2731,34.2236,34.2533,4100.0
2010-12-23 12:40:00,34.63,34.63,34.58,34.6,1900.0,34.2434,34.2434,34.194,34.2138,1900.0
2010-12-23 12:45:00,34.6,34.63,34.6,34.61,1500.0,34.2138,34.2434,34.2138,34.2236,1500.0
2010-12-23 12:50:00,34.61,34.66,34.6,34.66,2400.0,34.2236,34.2731,34.2138,34.2731,2400.0
2010-12-23 12:55:00,34.64,34.65,34.61,34.61,1200.0,34.2533,34.2632,34.2236,34.2236,1200.0
2010-12-23 13:00:00,34.6,34.66,34.6,34.64,2700.0,34.2138,34.2731,34.2138,34.2533,2700.0
2010-12-23 13:05:00,34.62,34.77,34.62,34.75,5700.0,34.2335,34.3819,34.2335,34.3621,5700.0
2010-12-23 13:10:00,34.76,34.77,34.74,34.77,1600.0,34.372,34.3819,34.3522,34.3819,1600.0
2010-12-23 13:15:00,34.78,34.79,34.76,34.77,2900.0,34.3917,34.4016,34.372,34.3819,2900.0
2010-12-23 13:20:00,34.77,34.78,34.74,34.74,2400.0,34.3819,34.3917,34.3522,34.3522,2400.0
2010-12-23 13:25:00,34.71,34.72,34.68,34.72,2700.0,34.3225,34.3324,34.2929,34.3324,2700.0
2010-12-23 13:30:00,34.72,34.72,34.68,34.68,1400.0,34.3324,34.3324,34.2929,34.2929,1400.0
2010-12-23 13:35:00,34.68,34.72,34.68,34.72,1700.0,34.2929,34.3324,34.2929,34.3324,1700.0
2010-12-23 13:40:00,34.74,34.74,34.7,34.72,1500.0,34.3522,34.3522,34.3126,34.3324,1500.0
2010-12-23 13:45:00,34.72,34.72,34.71,34.71,800.0,34.3324,34.3324,34.3225,34.3225,800.0
2010-12-23 13:50:00,34.71,34.71,34.62,34.63,3700.0,34.3225,34.3225,34.2335,34.2434,3700.0
2010-12-23 13:55:00,34.61,34.62,34.56,34.56,2400.0,34.2236,34.2335,34.1742,34.1742,2400.0
2010-12-23 14:00:00,34.57,34.6,34.57,34.59,2000.0,34.1841,34.2138,34.1841,34.2039,2000.0
2010-12-23 14:05:00,34.6,34.67,34.6,34.67,6700.0,34.2138,34.283,34.2138,34.283,6700.0
2010-12-23 14:10:00,34.67,34.72,34.67,34.71,3500.0,34.283,34.3324,34.283,34.3225,3500.0
2010-12-23 14:15:00,34.71,34.71,34.67,34.71,4800.0,34.3225,34.3225,34.283,34.3225,4800.0
2010-12-23 14:20:00,34.69,34.72,34.68,34.7,5500.0,34.3027,34.3324,34.2929,34.3126,5500.0
2010-12-23 14:25:00,34.7,34.71,34.69,34.71,1800.0,34.3126,34.3225,34.3027,34.3225,1800.0
2010-12-23 14:30:00,34.71,34.71,34.7,34.7,1800.0,34.3225,34.3225,34.3126,34.3126,1800.0
2010-12-23 14:35:00,34.71,34.74,34.71,34.74,4100.0,34.3225,34.3522,34.3225,34.3522,4100.0
2010-12-23 14:40:00,34.73,34.81,34.73,34.81,7200.0,34.3423,34.4214,34.3423,34.4214,7200.0
2010-12-23 14:45:00,34.81,34.97,34.8,34.8,30000.0,34.4214,34.5796,34.4115,34.4115,30000.0
2010-12-23 14:50:00,34.84,34.9,34.84,34.87,7900.0,34.4511,34.5104,34.4511,34.4807,7900.0
2010-12-23 14:55:00,34.84,34.87,34.81,34.87,4100.0,34.4511,34.4807,34.4214,34.4807,4100.0
2010-12-23 15:00:00,34.86,34.86,34.73,34.73,5400.0,34.4709,34.4709,34.3423,34.3423,5400.0
2010-12-23 15:05:00,34.73,34.76,34.7,34.73,8300.0,34.3423,34.372,34.3126,34.3423,8300.0
2010-12-23 15:10:00,34.73,34.75,34.73,34.74,4000.0,34.3423,34.3621,34.3423,34.3522,4000.0
2010-12-23 15:15:00,34.75,34.78,34.74,34.75,6300.0,34.3621,34.3917,34.3522,34.3621,6300.0
2010-12-23 15:20:00,34.75,34.76,34.71,34.72,4900.0,34.3621,34.372,34.3225,34.3324,4900.0
2010-12-23 15:25:00,34.72,34.79,34.71,34.79,7800.0,34.3324,34.4016,34.3225,34.4016,7800.0
2010-12-23 15:30:00,34.78,34.84,34.78,34.8,9100.0,34.3917,34.4511,34.3917,34.4115,9100.0
2010-12-23 15:35:00,34.8,34.81,34.75,34.75,8500.0,34.4115,34.4214,34.3621,34.3621,8500.0
2010-12-23 15:40:00,34.74,34.75,34.7,34.7,5500.0,34.3522,34.3621,34.3126,34.3126,5500.0
2010-12-23 15:45:00,34.7,34.72,34.66,34.71,7800.0,34.3126,34.3324,34.2731,34.3225,7800.0
2010-12-23 15:50:00,34.71,34.72,34.7,34.7,9400.0,34.3225,34.3324,34.3126,34.3126,9400.0
2010-12-23 15:55:00,34.7,34.76,34.69,34.76,15000.0,34.3126,34.372,34.3027,34.372,15000.0
2010-12-27 09:30:00,34.62,34.84,34.15,34.17,8400.0,34.2335,34.4511,33.7688,33.7886,8400.0
2010-12-27 09:35:00,34.17,34.18,34.01,34.11,4600.0,33.7886,33.7984,33.6303,33.7292,4600.0
2010-12-27 09:40:00,34.15,34.18,34.03,34.08,7800.0,33.7688,33.7984,33.6501,33.6996,7800.0
2010-12-27 09:45:00,34.08,34.08,34.0,34.06,4600.0,33.6996,33.6996,33.6205,33.6798,4600.0
2010-12-27 09:50:00,34.05,34.16,34.05,34.16,4200.0,33.6699,33.7787,33.6699,33.7787,4200.0
2010-12-27 09:55:00,34.12,34.3,34.12,34.26,5700.0,33.7391,33.9171,33.7391,33.8775,5700.0
2010-12-27 10:00:00,34.28,34.28,34.24,34.24,2800.0,33.8973,33.8973,33.8578,33.8578,2800.0
2010-12-27 10:05:00,34.27,34.27,34.21,34.21,3700.0,33.8874,33.8874,33.8281,33.8281,3700.0
2010-12-27 10:10:00,34.21,34.28,34.21,34.28,2100.0,33.8281,33.8973,33.8281,33.8973,2100.0
2010-12-27 10:15:00,34.29,34.31,34.21,34.21,5000.0,33.9072,33.927,33.8281,33.8281,5000.0
2010-12-27 10:20:00,34.22,34.22,34.19,34.19,2900.0,33.838,33.838,33.8083,33.8083,2900.0
2010-12-27 10:25:00,34.19,34.23,34.19,34.22,3300.0,33.8083,33.8479,33.8083,33.838,3300.0
2010-12-27 10:30:00,34.21,34.31,34.19,34.23,9400.0,33.8281,33.927,33.8083,33.8479,9400.0
2010-12-27 10:35:00,34.22,34.22,34.11,34.12,3200.0,33.838,33.838,33.7292,33.7391,3200.0
2010-12-27 10:40:00,34.12,34.18,34.06,34.06,10000.0,33.7391,33.7984,33.6798,33.6798,10000.0
2010-12-27 10:45:00,34.08,34.15,34.04,34.05,13700.0,33.6996,33.7688,33.66,33.6699,13700.0
2010-12-27 10:50:00,34.06,34.08,34.0,34.0,16100.0,33.6798,33.6996,33.6205,33.6205,16100.0
2010-12-27 10:55:00,34.0,34.03,33.95,33.95,13900.0,33.6205,33.6501,33.571,33.571,13900.0
2010-12-27 11:00:00,33.92,33.92,33.8,33.82,8500.0,33.5413,33.5413,33.4227,33.4425,8500.0
2010-12-27 11:05:00,33.81,33.84,33.75,33.84,8300.0,33.4326,33.4622,33.3732,33.4622,8300.0
2010-12-27 11:10:00,33.81,33.85,33.81,33.84,3900.0,33.4326,33.4721,33.4326,33.4622,3900.0
2010-12-27 11:15:00,33.85,33.87,33.8,33.85,6300.0,33.4721,33.4919,33.4227,33.4721,6300.0
2010-12-27 11:20:00,33.82,33.85,33.81,33.81,2000.0,33.4425,33.4721,33.4326,33.4326,2000.0
2010-12-27 11:25:00,33.81,33.83,33.8,33.82,9400.0,33.4326,33.4523,33.4227,33.4425,9400.0
2010-12-27 11:30:00,33.82,33.89,33.82,33.85,2700.0,33.4425,33.5117,33.4425,33.4721,2700.0
2010-12-27 11:35:00,33.85,33.89,33.85,33.85,2300.0,33.4721,33.5117,33.4721,33.4721,2300.0
2010-12-27 11:40:00,33.86,33.86,33.83,33.83,1500.0,33.482,33.482,33.4523,33.4523,1500.0
2010-12-27 11:45:00,33.86,33.86,33.8,33.84,1400.0,33.482,33.482,33.4227,33.4622,1400.0
2010-12-27 11:50:00,33.84,33.85,33.8,33.84,2000.0,33.4622,33.4721,33.4227,33.4622,2000.0
2010-12-27 11:55:00,33.84,33.86,33.81,33.86,2000.0,33.4622,33.482,33.4326,33.482,2000.0
2010-12-27 12:00:00,33.86,33.89,33.85,33.88,2800.0,33.482,33.5117,33.4721,33.5018,2800.0
2010-12-27 12:05:00,33.91,33.91,33.85,33.86,1700.0,33.5315,33.5315,33.4721,33.482,1700.0
2010-12-27 12:10:00,33.85,33.91,33.85,33.91,2700.0,33.4721,33.5315,33.4721,33.5315,2700.0
2010-12-27 12:15:00,33.89,33.89,33.87,33.87,1000.0,33.5117,33.5117,33.4919,33.4919,1000.0
2010-12-27 12:20:00,33.86,33.87,33.83,33.85,1400.0,33.482,33.4919,33.4523,33.4721,1400.0
2010-12-27 12:25:00,33.86,33.86,33.85,33.86,800.0,33.482,33.482,33.4721,33.482,800.0
2010-12-27 12:30:00,33.87,33.87,33.85,33.87,1200.0,33.4919,33.4919,33.4721,33.4919,1200.0
2010-12-27 12:35:00,33.87,33.91,33.84,33.91,3000.0,33.4919,33.5315,33.4622,33.5315,3000.0
2010-12-27 12:40:00,33.88,33.93,33.88,33.93,1500.0,33.5018,33.5512,33.5018,33.5512,1500.0
2010-12-27 12:45:00,33.95,33.95,33.89,33.89,1900.0,33.571,33.571,33.5117,33.5117,1900.0
2010-12-27 12:50:00,33.88,33.88,33.86,33.88,700.0,33.5018,33.5018,33.482,33.5018,700.0
2010-12-27 12:55:00,33.88,33.88,33.86,33.87,1800.0,33.5018,33.5018,33.482,33.4919,1800.0
2010-12-27 13:00:00,33.88,33.9,33.88,33.89,1600.0,33.5018,33.5216,33.5018,33.5117,1600.0
2010-12-27 13:05:00,33.89,33.92,33.86,33.87,2800.0,33.5117,33.5413,33.482,33.4919,2800.0
2010-12-27 13:10:00,33.85,33.96,33.85,33.96,2100.0,33.4721,33.5809,33.4721,33.5809,2100.0
2010-12-27 13:15:00,33.93,33.95,33.9,33.91,2200.0,33.5512,33.571,33.5216,33.5315,2200.0
2010-12-27 13:20:00,33.93,33.93,33.91,33.91,500.0,33.5512,33.5512,33.5315,33.5315,500.0
2010-12-27 13:25:00,33.93,33.99,33.93,33.96,2700.0,33.5512,33.6106,33.5512,33.5809,2700.0
2010-12-27 13:30:00,33.98,34.03,33.98,34.03,1200.0,33.6007,33.6501,33.6007,33.6501,1200.0
2010-12-27 13:35:00,33.99,33.99,33.93,33.98,3200.0,33.6106,33.6106,33.5512,33.6007,3200.0
2010-12-27 13:40:00,33.98,34.01,33.98,34.01,700.0,33.6007,33.6303,33.6007,33.6303,700.0
2010-12-27 13:45:00,33.98,34.01,33.98,33.99,2100.0,33.6007,33.6303,33.6007,33.6106,2100.0
2010-12-27 13:50:00,33.96,34.01,33.96,34.0,6300.0,33.5809,33.6303,33.5809,33.6205,6300.0
2010-12-27 13:55:00,34.0,34.03,34.0,34.01,3500.0,33.6205,33.6501,33.6205,33.6303,3500.0
2010-12-27 14:00:00,34.02,34.04,33.99,33.99,6500.0,33.6402,33.66,33.6106,33.6106,6500.0
2010-12-27 14:05:00,33.95,33.96,33.95,33.95,800.0,33.571,33.5809,33.571,33.571,800.0
2010-12-27 14:10:00,33.96,33.97,33.95,33.95,1900.0,33.5809,33.5908,33.571,33.571,1900.0
2010-12-27 14:15:00,33.95,33.96,33.94,33.94,1800.0,33.571,33.5809,33.5611,33.5611,1800.0
2010-12-27 14:20:00,33.94,33.94,33.89,33.89,4000.0,33.5611,33.5611,33.5117,33.5117,4000.0
2010-12-27 14:25:00,33.9,33.91,33.9,33.91,1000.0,33.5216,33.5315,33.5216,33.5315,1000.0
2010-12-27 14:30:00,33.91,33.95,33.89,33.95,2200.0,33.5315,33.571,33.5117,33.571,2200.0
2010-12-27 14:35:00,33.91,33.95,33.91,33.92,2000.0,33.5315,33.571,33.5315,33.5413,2000.0
2010-12-27 14:40:00,33.94,33.98,33.93,33.94,2800.0,33.5611,33.6007,33.5512,33.5611,2800.0
2010-12-27 14:45:00,33.96,33.96,33.92,33.93,2500.0,33.5809,33.5809,33.5413,33.5512,2500.0
2010-12-27 14:50:00,33.94,33.96,33.94,33.96,1400.0,33.5611,33.5809,33.5611,33.5809,1400.0
2010-12-27 14:55:00,33.96,34.05,33.96,34.03,3000.0,33.5809,33.6699,33.5809,33.6501,3000.0
2010-12-27 15:00:00,34.04,34.12,34.02,34.12,2600.0,33.66,33.7391,33.6402,33.7391,2600.0
2010-12-27 15:05:00,34.11,34.15,34.1,34.15,900.0,33.7292,33.7688,33.7193,33.7688,900.0
2010-12-27 15:10:00,34.13,34.17,34.12,34.15,1600.0,33.749,33.7886,33.7391,33.7688,1600.0
2010-12-27 15:15:00,34.16,34.18,34.16,34.17,2600.0,33.7787,33.7984,33.7787,33.7886,2600.0
2010-12-27 15:20:00,34.17,34.19,34.16,34.17,3300.0,33.7886,33.8083,33.7787,33.7886,3300.0
2010-12-27 15:25:00,34.17,34.24,34.16,34.22,3200.0,33.7886,33.8578,33.7787,33.838,3200.0
2010-12-27 15:30:00,34.22,34.25,34.2,34.25,4700.0,33.838,33.8677,33.8182,33.8677,4700.0
2010-12-27 15:35:00,34.25,34.25,34.13,34.13,2000.0,33.8677,33.8677,33.749,33.749,2000.0
2010-12-27 15:40:00,34.13,34.2,34.09,34.17,3100.0,33.749,33.8182,33.7094,33.7886,3100.0
2010-12-27 15:45:00,34.17,34.23,34.15,34.16,5400.0,33.7886,33.8479,33.7688,33.7787,5400.0
2010-12-27 15:50:00,34.18,34.21,34.16,34.17,4700.0,33.7984,33.8281,33.7787,33.7886,4700.0
2010-12-27 15:55:00,34.15,34.16,34.11,34.13,5000.0,33.7688,33.7787,33.7292,33.749,5000.0
2010-12-28 09:30:00,34.19,34.34,33.75,34.18,1700.0,33.8083,33.9567,33.3732,33.7984,1700.0
2010-12-28 09:35:00,34.19,34.19,34.04,34.08,1300.0,33.8083,33.8083,33.66,33.6996,1300.0
2010-12-28 09:40:00,34.07,34.07,33.9,33.94,1500.0,33.6897,33.6897,33.5216,33.5611,1500.0
2010-12-28 09:45:00,33.89,33.91,33.88,33.89,1700.0,33.5117,33.5315,33.5018,33.5117,1700.0
2010-12-28 09:50:00,33.91,33.91,33.87,33.91,1500.0,33.5315,33.5315,33.4919,33.5315,1500.0
2010-12-28 09:55:00,33.85,33.86,33.85,33.86,600.0,33.4721,33.482,33.4721,33.482,600.0
2010-12-28 10:00:00,33.85,33.85,33.81,33.81,300.0,33.4721,33.4721,33.4326,33.4326,300.0
2010-12-28 10:05:00,33.8,33.8,33.75,33.75,1700.0,33.4227,33.4227,33.3732,33.3732,1700.0
2010-12-28 10:10:00,33.75,33.77,33.73,33.77,2200.0,33.3732,33.393,33.3535,33.393,2200.0
2010-12-28 10:15:00,33.74,33.75,33.74,33.75,400.0,33.3634,33.3732,33.3634,33.3732,400.0
2010-12-28 10:20:00,33.78,33.83,33.78,33.83,800.0,33.4029,33.4523,33.4029,33.4523,800.0
2010-12-28 10:25:00,33.83,33.89,33.82,33.82,2500.0,33.4523,33.5117,33.4425,33.4425,2500.0
2010-12-28 10:30:00,33.81,33.81,33.76,33.76,1200.0,33.4326,33.4326,33.3831,33.3831,1200.0
2010-12-28 10:35:00,33.76,33.81,33.76,33.78,3000.0,33.3831,33.4326,33.3831,33.4029,3000.0
2010-12-28 10:40:00,33.81,33.84,33.81,33.84,900.0,33.4326,33.4622,33.4326,33.4622,900.0
2010-12-28 10:45:00,33.84,33.89,33.84,33.89,900.0,33.4622,33.5117,33.4622,33.5117,900.0
2010-12-28 10:50:00,33.87,33.87,33.82,33.82,800.0,33.4919,33.4919,33.4425,33.4425,800.0
2010-12-28 10:55:00,33.83,33.83,33.76,33.79,1600.0,33.4523,33.4523,33.3831,33.4128,1600.0
2010-12-28 11:00:00,33.8,33.84,33.8,33.82,1000.0,33.4227,33.4622,33.4227,33.4425,1000.0
2010-12-28 11:05:00,33.81,33.9,33.81,33.84,2000.0,33.4326,33.5216,33.4326,33.4622,2000.0
2010-12-28 11:10:00,33.83,33.84,33.82,33.83,800.0,33.4523,33.4622,33.4425,33.4523,800.0
2010-12-28 11:15:00,33.83,33.84,33.81,33.83,600.0,33.4523,33.4622,33.4326,33.4523,600.0
2010-12-28 11:20:00,33.83,33.84,33.78,33.8,800.0,33.4523,33.4622,33.4029,33.4227,800.0
2010-12-28 11:25:00,33.77,33.77,33.73,33.77,700.0,33.393,33.393,33.3535,33.393,700.0
2010-12-28 11:30:00,33.81,33.81,33.73,33.75,700.0,33.4326,33.4326,33.3535,33.3732,700.0
2010-12-28 11:35:00,33.73,33.76,33.73,33.76,1900.0,33.3535,33.3831,33.3535,33.3831,1900.0
2010-12-28 11:40:00,33.75,33.75,33.73,33.73,900.0,33.3732,33.3732,33.3535,33.3535,900.0
2010-12-28 11:45:00,33.75,33.75,33.73,33.75,400.0,33.3732,33.3732,33.3535,33.3732,400.0
2010-12-28 11:50:00,33.76,33.76,33.73,33.73,900.0,33.3831,33.3831,33.3535,33.3535,900.0
2010-12-28 11:55:00,33.75,33.75,33.7,33.7,10600.0,33.3732,33.3732,33.3238,33.3238,10600.0
2010-12-28 12:00:00,33.7,33.7,33.65,33.65,1000.0,33.3238,33.3238,33.2744,33.2744,1000.0
2010-12-28 12:05:00,33.65,33.66,33.64,33.66,1700.0,33.2744,33.2842,33.2645,33.2842,1700.0
2010-12-28 12:10:00,33.64,33.7,33.62,33.7,1600.0,33.2645,33.3238,33.2447,33.3238,1600.0
2010-12-28 12:15:00,33.7,33.71,33.7,33.71,1000.0,33.3238,33.3337,33.3238,33.3337,1000.0
2010-12-28 12:20:00,33.7,33.7,33.68,33.68,900.0,33.3238,33.3238,33.304,33.304,900.0
2010-12-28 12:25:00,33.69,33.7,33.69,33.7,800.0,33.3139,33.3238,33.3139,33.3238,800.0
2010-12-28 12:30:00,33.74,33.82,33.74,33.82,2200.0,33.3634,33.4425,33.3634,33.4425,2200.0
2010-12-28 12:35:00,33.82,33.87,33.82,33.87,700.0,33.4425,33.4919,33.4425,33.4919,700.0
2010-12-28 12:40:00,33.84,33.84,33.83,33.83,200.0,33.4622,33.4622,33.4523,33.4523,200.0
2010-12-28 12:45:00,33.82,33.88,33.81,33.88,900.0,33.4425,33.5018,33.4326,33.5018,900.0
2010-12-28 12:50:00,33.87,33.87,33.87,33.87,100.0,33.4919,33.4919,33.4919,33.4919,100.0
2010-12-28 12:55:00,33.84,33.84,33.84,33.84,100.0,33.4622,33.4622,33.4622,33.4622,100.0
2010-12-28 13:00:00,33.87,34.0,33.87,34.0,3200.0,33.4919,33.6205,33.4919,33.6205,3200.0
2010-12-28 13:05:00,34.0,34.0,33.97,33.98,2300.0,33.6205,33.6205,33.5908,33.6007,2300.0
2010-12-28 13:10:00,33.95,33.96,33.95,33.96,400.0,33.571,33.5809,33.571,33.5809,400.0
2010-12-28 13:15:00,33.97,34.03,33.96,34.03,2600.0,33.5908,33.6501,33.5809,33.6501,2600.0
2010-12-28 13:20:00,34.03,34.05,34.03,34.03,800.0,33.6501,33.6699,33.6501,33.6501,800.0
2010-12-28 13:25:00,34.07,34.07,34.04,34.06,300.0,33.6897,33.6897,33.66,33.6798,300.0
2010-12-28 13:30:00,34.06,34.13,34.04,34.06,2900.0,33.6798,33.749,33.66,33.6798,2900.0
2010-12-28 13:35:00,34.08,34.08,34.08,34.08,100.0,33.6996,33.6996,33.6996,33.6996,100.0
2010-12-28 13:40:00,34.07,34.1,34.05,34.05,1200.0,33.6897,33.7193,33.6699,33.6699,1200.0
2010-12-28 13:45:00,34.06,34.06,34.02,34.02,400.0,33.6798,33.6798,33.6402,33.6402,400.0
2010-12-28 13:50:00,34.01,34.01,33.98,33.98,300.0,33.6303,33.6303,33.6007,33.6007,300.0
2010-12-28 13:55:00,34.01,34.03,33.99,33.99,1200.0,33.6303,33.6501,33.6106,33.6106,1200.0
2010-12-28 14:00:00,33.96,34.02,33.96,34.02,1600.0,33.5809,33.6402,33.5809,33.6402,1600.0
2010-12-28 14:05:00,34.01,34.04,33.97,34.02,2200.0,33.6303,33.66,33.5908,33.6402,2200.0
2010-12-28 14:10:00,34.03,34.03,33.98,34.03,2500.0,33.6501,33.6501,33.6007,33.6501,2500.0
2010-12-28 14:15:00,34.05,34.05,33.99,34.01,500.0,33.6699,33.6699,33.6106,33.6303,500.0
2010-12-28 14:20:00,34.0,34.01,34.0,34.01,200.0,33.6205,33.6303,33.6205,33.6303,200.0
2010-12-28 14:25:00,34.02,34.04,34.02,34.02,1100.0,33.6402,33.66,33.6402,33.6402,1100.0
2010-12-28 14:30:00,34.0,34.03,33.98,34.03,900.0,33.6205,33.6501,33.6007,33.6501,900.0
2010-12-28 14:35:00,34.01,34.05,33.98,34.0,2100.0,33.6303,33.6699,33.6007,33.6205,2100.0
2010-12-28 14:40:00,33.99,34.02,33.98,34.01,1100.0,33.6106,33.6402,33.6007,33.6303,1100.0
2010-12-28 14:45:00,34.0,34.03,34.0,34.0,1100.0,33.6205,33.6501,33.6205,33.6205,1100.0
2010-12-28 14:50:00,34.0,34.03,33.98,34.01,1500.0,33.6205,33.6501,33.6007,33.6303,1500.0
2010-12-28 14:55:00,33.98,34.01,33.98,34.0,1200.0,33.6007,33.6303,33.6007,33.6205,1200.0
2010-12-28 15:00:00,34.02,34.06,34.0,34.02,1800.0,33.6402,33.6798,33.6205,33.6402,1800.0
2010-12-28 15:05:00,34.05,34.07,34.0,34.0,1300.0,33.6699,33.6897,33.6205,33.6205,1300.0
2010-12-28 15:10:00,34.04,34.08,34.04,34.05,2900.0,33.66,33.6996,33.66,33.6699,2900.0
2010-12-28 15:15:00,34.07,34.07,34.05,34.07,500.0,33.6897,33.6897,33.6699,33.6897,500.0
2010-12-28 15:20:00,34.05,34.06,34.05,34.05,2200.0,33.6699,33.6798,33.6699,33.6699,2200.0
2010-12-28 15:25:00,34.06,34.06,34.04,34.05,1400.0,33.6798,33.6798,33.66,33.6699,1400.0
2010-12-28 15:30:00,34.05,34.05,34.0,34.0,1400.0,33.6699,33.6699,33.6205,33.6205,1400.0
2010-12-28 15:35:00,34.01,34.01,33.99,34.0,3100.0,33.6303,33.6303,33.6106,33.6205,3100.0
2010-12-28 15:40:00,34.0,34.0,33.98,33.99,2200.0,33.6205,33.6205,33.6007,33.6106,2200.0
2010-12-28 15:45:00,33.99,33.99,33.96,33.98,1800.0,33.6106,33.6106,33.5809,33.6007,1800.0
2010-12-28 15:50:00,33.98,34.02,33.93,33.97,5200.0,33.6007,33.6402,33.5512,33.5908,5200.0
2010-12-28 15:55:00,33.97,33.98,33.9,33.98,8700.0,33.5908,33.6007,33.5216,33.6007,8700.0
2010-12-29 09:30:00,33.99,34.11,33.81,33.87,5900.0,33.6106,33.7292,33.4326,33.4919,5900.0
2010-12-29 09:35:00,33.9,33.9,33.84,33.84,1300.0,33.5216,33.5216,33.4622,33.4622,1300.0
2010-12-29 09:40:00,33.85,33.85,33.84,33.85,3200.0,33.4721,33.4721,33.4622,33.4721,3200.0
2010-12-29 09:45:00,33.86,33.92,33.84,33.9,1400.0,33.482,33.5413,33.4622,33.5216,1400.0
2010-12-29 09:50:00,33.85,33.91,33.84,33.91,900.0,33.4721,33.5315,33.4622,33.5315,900.0
2010-12-29 09:55:00,33.88,33.92,33.88,33.89,1200.0,33.5018,33.5413,33.5018,33.5117,1200.0
2010-12-29 10:00:00,33.89,33.95,33.87,33.95,13800.0,33.5117,33.571,33.4919,33.571,13800.0
2010-12-29 10:05:00,33.99,34.03,33.92,33.92,3200.0,33.6106,33.6501,33.5413,33.5413,3200.0
2010-12-29 10:10:00,33.92,33.94,33.92,33.93,2000.0,33.5413,33.5611,33.5413,33.5512,2000.0
2010-12-29 10:15:00,33.91,33.91,33.9,33.9,800.0,33.5315,33.5315,33.5216,33.5216,800.0
2010-12-29 10:20:00,33.9,33.92,33.9,33.92,800.0,33.5216,33.5413,33.5216,33.5413,800.0
2010-12-29 10:25:00,33.93,33.96,33.92,33.96,1600.0,33.5512,33.5809,33.5413,33.5809,1600.0
2010-12-29 10:30:00,33.98,33.99,33.98,33.99,200.0,33.6007,33.6106,33.6007,33.6106,200.0
2010-12-29 10:35:00,33.97,33.99,33.94,33.94,400.0,33.5908,33.6106,33.5611,33.5611,400.0
2010-12-29 10:40:00,33.89,33.93,33.89,33.91,800.0,33.5117,33.5512,33.5117,33.5315,800.0
2010-12-29 10:45:00,33.91,33.99,33.91,33.99,700.0,33.5315,33.6106,33.5315,33.6106,700.0
2010-12-29 10:50:00,33.99,34.0,33.99,34.0,200.0,33.6106,33.6205,33.6106,33.6205,200.0
2010-12-29 10:55:00,33.99,34.0,33.97,34.0,1700.0,33.6106,33.6205,33.5908,33.6205,1700.0
2010-12-29 11:00:00,34.0,34.04,34.0,34.04,4500.0,33.6205,33.66,33.6205,33.66,4500.0
2010-12-29 11:05:00,34.04,34.06,34.04,34.04,1000.0,33.66,33.6798,33.66,33.66,1000.0
2010-12-29 11:10:00,34.0,34.03,34.0,34.03,400.0,33.6205,33.6501,33.6205,33.6501,400.0
2010-12-29 11:15:00,34.03,34.03,33.87,33.87,1800.0,33.6501,33.6501,33.4919,33.4919,1800.0
2010-12-29 11:20:00,33.93,33.98,33.93,33.98,400.0,33.5512,33.6007,33.5512,33.6007,400.0
2010-12-29 11:25:00,33.99,34.05,33.98,34.05,800.0,33.6106,33.6699,33.6007,33.6699,800.0
2010-12-29 11:30:00,34.04,34.05,34.03,34.03,400.0,33.66,33.6699,33.6501,33.6501,400.0
2010-12-29 11:35:00,34.08,34.1,34.07,34.09,600.0,33.6996,33.7193,33.6897,33.7094,600.0
2010-12-29 11:40:00,34.07,34.11,34.07,34.1,1800.0,33.6897,33.7292,33.6897,33.7193,1800.0
2010-12-29 11:45:00,34.13,34.14,34.11,34.14,800.0,33.749,33.7589,33.7292,33.7589,800.0
2010-12-29 11:50:00,34.11,34.11,34.07,34.07,600.0,33.7292,33.7292,33.6897,33.6897,600.0
2010-12-29 11:55:00,34.07,34.09,34.07,34.09,600.0,33.6897,33.7094,33.6897,33.7094,600.0
2010-12-29 12:00:00,34.09,34.09,34.06,34.09,700.0,33.7094,33.7094,33.6798,33.7094,700.0
2010-12-29 12:05:00,34.09,34.1,34.08,34.08,1000.0,33.7094,33.7193,33.6996,33.6996,1000.0
2010-12-29 12:10:00,34.09,34.11,34.08,34.11,800.0,33.7094,33.7292,33.6996,33.7292,800.0
2010-12-29 12:15:00,34.11,34.13,34.1,34.13,600.0,33.7292,33.749,33.7193,33.749,600.0
2010-12-29 12:20:00,34.14,34.19,34.14,34.19,2600.0,33.7589,33.8083,33.7589,33.8083,2600.0
2010-12-29 12:25:00,34.17,34.24,34.17,34.24,1500.0,33.7886,33.8578,33.7886,33.8578,1500.0
2010-12-29 12:30:00,34.24,34.3,34.23,34.3,1000.0,33.8578,33.9171,33.8479,33.9171,1000.0
2010-12-29 12:35:00,34.33,34.33,34.31,34.31,600.0,33.9468,33.9468,33.927,33.927,600.0
2010-12-29 12:40:00,34.32,34.32,34.32,34.32,400.0,33.9369,33.9369,33.9369,33.9369,400.0
2010-12-29 12:45:00,34.31,34.33,34.31,34.33,1400.0,33.927,33.9468,33.927,33.9468,1400.0
2010-12-29 12:50:00,34.33,34.33,34.33,34.33,400.0,33.9468,33.9468,33.9468,33.9468,400.0
2010-12-29 12:55:00,34.33,34.34,34.33,34.33,700.0,33.9468,33.9567,33.9468,33.9468,700.0
2010-12-29 13:00:00,34.38,34.38,34.34,34.35,1500.0,33.9962,33.9962,33.9567,33.9665,1500.0
2010-12-29 13:05:00,34.37,34.37,34.34,34.36,1400.0,33.9863,33.9863,33.9567,33.9764,1400.0
2010-12-29 13:10:00,34.37,34.37,34.32,34.32,1200.0,33.9863,33.9863,33.9369,33.9369,1200.0
2010-12-29 13:15:00,34.33,34.33,34.29,34.29,1200.0,33.9468,33.9468,33.9072,33.9072,1200.0
2010-12-29 13:20:00,34.28,34.28,34.24,34.26,700.0,33.8973,33.8973,33.8578,33.8775,700.0
2010-12-29 13:25:00,34.24,34.25,34.24,34.24,700.0,33.8578,33.8677,33.8578,33.8578,700.0
2010-12-29 13:30:00,34.24,34.26,34.22,34.25,1700.0,33.8578,33.8775,33.838,33.8677,1700.0
2010-12-29 13:35:00,34.22,34.28,34.22,34.26,800.0,33.838,33.8973,33.838,33.8775,800.0
2010-12-29 13:40:00,34.28,34.31,34.28,34.31,1100.0,33.8973,33.927,33.8973,33.927,1100.0
2010-12-29 13:45:00,34.34,34.34,34.33,34.34,600.0,33.9567,33.9567,33.9468,33.9567,600.0
2010-12-29 13:50:00,34.34,34.36,34.33,34.33,1200.0,33.9567,33.9764,33.9468,33.9468,1200.0
2010-12-29 13:55:00,34.35,34.37,34.35,34.37,500.0,33.9665,33.9863,33.9665,33.9863,500.0
2010-12-29 14:00:00,34.38,34.38,34.37,34.37,800.0,33.9962,33.9962,33.9863,33.9863,800.0
2010-12-29 14:05:00,34.33,34.42,34.33,34.41,500.0,33.9468,34.0358,33.9468,34.0259,500.0
2010-12-29 14:10:00,34.41,34.42,34.41,34.42,300.0,34.0259,34.0358,34.0259,34.0358,300.0
2010-12-29 14:15:00,34.41,34.41,34.34,34.34,1300.0,34.0259,34.0259,33.9567,33.9567,1300.0
2010-12-29 14:20:00,34.36,34.37,34.34,34.34,1300.0,33.9764,33.9863,33.9567,33.9567,1300.0
2010-12-29 14:25:00,34.34,34.36,34.32,34.35,900.0,33.9567,33.9764,33.9369,33.9665,900.0
2010-12-29 14:30:00,34.35,34.36,34.34,34.36,500.0,33.9665,33.9764,33.9567,33.9764,500.0
2010-12-29 14:35:00,34.35,34.35,34.3,34.3,700.0,33.9665,33.9665,33.9171,33.9171,700.0
2010-12-29 14:40:00,34.32,34.32,34.29,34.3,1900.0,33.9369,33.9369,33.9072,33.9171,1900.0
2010-12-29 14:45:00,34.3,34.32,34.29,34.29,2500.0,33.9171,33.9369,33.9072,33.9072,2500.0
2010-12-29 14:50:00,34.31,34.31,34.28,34.3,1600.0,33.927,33.927,33.8973,33.9171,1600.0
2010-12-29 14:55:00,34.3,34.32,34.29,34.3,1300.0,33.9171,33.9369,33.9072,33.9171,1300.0
2010-12-29 15:00:00,34.31,34.35,34.28,34.35,2100.0,33.927,33.9665,33.8973,33.9665,2100.0
2010-12-29 15:05:00,34.36,34.38,34.33,34.37,1100.0,33.9764,33.9962,33.9468,33.9863,1100.0
2010-12-29 15:10:00,34.37,34.37,34.34,34.34,1300.0,33.9863,33.9863,33.9567,33.9567,1300.0
2010-12-29 15:15:00,34.35,34.35,34.33,34.33,600.0,33.9665,33.9665,33.9468,33.9468,600.0
2010-12-29 15:20:00,34.32,34.36,34.32,34.35,1000.0,33.9369,33.9764,33.9369,33.9665,1000.0
2010-12-29 15:25:00,34.35,34.37,34.35,34.35,1400.0,33.9665,33.9863,33.9665,33.9665,1400.0
2010-12-29 15:30:00,34.35,34.38,34.33,34.36,1900.0,33.9665,33.9962,33.9468,33.9764,1900.0
2010-12-29 15:35:00,34.36,34.37,34.35,34.37,1500.0,33.9764,33.9863,33.9665,33.9863,1500.0
2010-12-29 15:40:00,34.37,34.37,34.35,34.36,1200.0,33.9863,33.9863,33.9665,33.9764,1200.0
2010-12-29 15:45:00,34.35,34.36,34.29,34.3,2500.0,33.9665,33.9764,33.9072,33.9171,2500.0
2010-12-29 15:50:00,34.3,34.34,34.29,34.33,3800.0,33.9171,33.9567,33.9072,33.9468,3800.0
2010-12-29 15:55:00,34.31,34.33,34.25,34.28,6200.0,33.927,33.9468,33.8677,33.8973,6200.0
2010-12-30 09:30:00,34.36,34.36,34.11,34.11,2200.0,33.9764,33.9764,33.7292,33.7292,2200.0
2010-12-30 09:35:00,34.49,34.51,34.48,34.48,700.0,34.105,34.1248,34.0951,34.0951,700.0
2010-12-30 09:40:00,34.55,34.67,34.45,34.67,1900.0,34.1643,34.283,34.0654,34.283,1900.0
2010-12-30 09:45:00,34.67,34.86,34.66,34.8,6900.0,34.283,34.4709,34.2731,34.4115,6900.0
2010-12-30 09:50:00,34.78,34.82,34.74,34.8,2200.0,34.3917,34.4313,34.3522,34.4115,2200.0
2010-12-30 09:55:00,34.78,34.78,34.6,34.64,5200.0,34.3917,34.3917,34.2138,34.2533,5200.0
2010-12-30 10:00:00,34.72,34.83,34.72,34.82,7700.0,34.3324,34.4412,34.3324,34.4313,7700.0
2010-12-30 10:05:00,34.83,34.91,34.83,34.88,3700.0,34.4412,34.5203,34.4412,34.4906,3700.0
2010-12-30 10:10:00,34.89,34.91,34.79,34.79,15000.0,34.5005,34.5203,34.4016,34.4016,15000.0
2010-12-30 10:15:00,34.82,34.86,34.73,34.75,6800.0,34.4313,34.4709,34.3423,34.3621,6800.0
2010-12-30 10:20:00,34.75,34.77,34.75,34.76,900.0,34.3621,34.3819,34.3621,34.372,900.0
2010-12-30 10:25:00,34.76,34.81,34.73,34.78,2500.0,34.372,34.4214,34.3423,34.3917,2500.0
2010-12-30 10:30:00,34.79,34.8,34.75,34.78,600.0,34.4016,34.4115,34.3621,34.3917,600.0
2010-12-30 10:35:00,34.81,34.84,34.71,34.73,7200.0,34.4214,34.4511,34.3225,34.3423,7200.0
2010-12-30 10:40:00,34.74,34.79,34.72,34.79,800.0,34.3522,34.4016,34.3324,34.4016,800.0
2010-12-30 10:45:00,34.8,34.8,34.76,34.79,3100.0,34.4115,34.4115,34.372,34.4016,3100.0
2010-12-30 10:50:00,34.8,34.8,34.76,34.8,1000.0,34.4115,34.4115,34.372,34.4115,1000.0
2010-12-30 10:55:00,34.8,34.8,34.75,34.78,5100.0,34.4115,34.4115,34.3621,34.3917,5100.0
2010-12-30 11:00:00,34.78,34.78,34.76,34.78,500.0,34.3917,34.3917,34.372,34.3917,500.0
2010-12-30 11:05:00,34.8,34.8,34.77,34.8,600.0,34.4115,34.4115,34.3819,34.4115,600.0
2010-12-30 11:10:00,34.75,34.75,34.67,34.67,300.0,34.3621,34.3621,34.283,34.283,300.0
2010-12-30 11:15:00,34.65,34.65,34.65,34.65,400.0,34.2632,34.2632,34.2632,34.2632,400.0
2010-12-30 11:20:00,34.67,34.69,34.67,34.67,1400.0,34.283,34.3027,34.283,34.283,1400.0
2010-12-30 11:25:00,34.63,34.66,34.62,34.66,1000.0,34.2434,34.2731,34.2335,34.2731,1000.0
2010-12-30 11:30:00,34.61,34.61,34.61,34.61,100.0,34.2236,34.2236,34.2236,34.2236,100.0
2010-12-30 11:35:00,34.61,34.61,34.54,34.54,900.0,34.2236,34.2236,34.1544,34.1544,900.0
2010-12-30 11:40:00,34.54,34.54,34.54,34.54,0.0,34.1544,34.1544,34.1544,34.1544,0.0
2010-12-30 11:45:00,34.53,34.53,34.51,34.51,400.0,34.1445,34.1445,34.1248,34.1248,400.0
2010-12-30 11:50:00,34.52,34.54,34.51,34.51,500.0,34.1346,34.1544,34.1248,34.1248,500.0
2010-12-30 11:55:00,34.51,34.51,34.49,34.49,300.0,34.1248,34.1248,34.105,34.105,300.0
2010-12-30 12:00:00,34.51,34.53,34.51,34.53,600.0,34.1248,34.1445,34.1248,34.1445,600.0
2010-12-30 12:05:00,34.53,34.53,34.5,34.5,600.0,34.1445,34.1445,34.1149,34.1149,600.0
2010-12-30 12:10:00,34.49,34.5,34.42,34.42,900.0,34.105,34.1149,34.0358,34.0358,900.0
2010-12-30 12:15:00,34.45,34.5,34.45,34.5,1400.0,34.0654,34.1149,34.0654,34.1149,1400.0
2010-12-30 12:20:00,34.51,34.52,34.51,34.51,1700.0,34.1248,34.1346,34.1248,34.1248,1700.0
2010-12-30 12:25:00,34.53,34.53,34.51,34.51,200.0,34.1445,34.1445,34.1248,34.1248,200.0
2010-12-30 12:30:00,34.46,34.49,34.46,34.47,1200.0,34.0753,34.105,34.0753,34.0852,1200.0
2010-12-30 12:35:00,34.49,34.53,34.49,34.53,1600.0,34.105,34.1445,34.105,34.1445,1600.0
2010-12-30 12:40:00,34.53,34.55,34.53,34.55,200.0,34.1445,34.1643,34.1445,34.1643,200.0
2010-12-30 12:45:00,34.52,34.52,34.52,34.52,300.0,34.1346,34.1346,34.1346,34.1346,300.0
2010-12-30 12:50:00,34.55,34.55,34.49,34.49,1100.0,34.1643,34.1643,34.105,34.105,1100.0
2010-12-30 12:55:00,34.51,34.51,34.48,34.48,1000.0,34.1248,34.1248,34.0951,34.0951,1000.0
2010-12-30 13:00:00,34.48,34.49,34.48,34.48,800.0,34.0951,34.105,34.0951,34.0951,800.0
2010-12-30 13:05:00,34.49,34.51,34.49,34.51,800.0,34.105,34.1248,34.105,34.1248,800.0
2010-12-30 13:10:00,34.48,34.48,34.48,34.48,200.0,34.0951,34.0951,34.0951,34.0951,200.0
2010-12-30 13:15:00,34.49,34.54,34.49,34.54,1300.0,34.105,34.1544,34.105,34.1544,1300.0
2010-12-30 13:20:00,34.56,34.56,34.56,34.56,200.0,34.1742,34.1742,34.1742,34.1742,200.0
2010-12-30 13:25:00,34.56,34.56,34.53,34.54,900.0,34.1742,34.1742,34.1445,34.1544,900.0
2010-12-30 13:30:00,34.54,34.54,34.52,34.52,1000.0,34.1544,34.1544,34.1346,34.1346,1000.0
2010-12-30 13:35:00,34.55,34.55,34.53,34.55,400.0,34.1643,34.1643,34.1445,34.1643,400.0
2010-12-30 13:40:00,34.54,34.54,34.52,34.52,500.0,34.1544,34.1544,34.1346,34.1346,500.0
2010-12-30 13:45:00,34.52,34.52,34.52,34.52,500.0,34.1346,34.1346,34.1346,34.1346,500.0
2010-12-30 13:50:00,34.5,34.5,34.49,34.49,700.0,34.1149,34.1149,34.105,34.105,700.0
2010-12-30 13:55:00,34.5,34.5,34.48,34.48,1800.0,34.1149,34.1149,34.0951,34.0951,1800.0
2010-12-30 14:00:00,34.48,34.48,34.48,34.48,500.0,34.0951,34.0951,34.0951,34.0951,500.0
2010-12-30 14:05:00,34.46,34.47,34.44,34.44,900.0,34.0753,34.0852,34.0555,34.0555,900.0
2010-12-30 14:10:00,34.43,34.44,34.42,34.42,1100.0,34.0457,34.0555,34.0358,34.0358,1100.0
2010-12-30 14:15:00,34.43,34.43,34.39,34.39,1400.0,34.0457,34.0457,34.0061,34.0061,1400.0
2010-12-30 14:20:00,34.39,34.39,34.38,34.38,500.0,34.0061,34.0061,33.9962,33.9962,500.0
2010-12-30 14:25:00,34.39,34.39,34.37,34.37,1000.0,34.0061,34.0061,33.9863,33.9863,1000.0
2010-12-30 14:30:00,34.36,34.37,34.34,34.36,1100.0,33.9764,33.9863,33.9567,33.9764,1100.0
2010-12-30 14:35:00,34.37,34.4,34.36,34.38,1000.0,33.9863,34.016,33.9764,33.9962,1000.0
2010-12-30 14:40:00,34.36,34.36,34.35,34.35,500.0,33.9764,33.9764,33.9665,33.9665,500.0
2010-12-30 14:45:00,34.32,34.37,34.32,34.37,1400.0,33.9369,33.9863,33.9369,33.9863,1400.0
2010-12-30 14:50:00,34.34,34.36,34.32,34.32,1100.0,33.9567,33.9764,33.9369,33.9369,1100.0
2010-12-30 14:55:00,34.33,34.33,34.31,34.31,500.0,33.9468,33.9468,33.927,33.927,500.0
2010-12-30 15:00:00,34.33,34.33,34.3,34.3,1600.0,33.9468,33.9468,33.9171,33.9171,1600.0
2010-12-30 15:05:00,34.29,34.33,34.29,34.33,600.0,33.9072,33.9468,33.9072,33.9468,600.0
2010-12-30 15:10:00,34.33,34.4,34.31,34.38,5600.0,33.9468,34.016,33.927,33.9962,5600.0
2010-12-30 15:15:00,34.38,34.39,34.35,34.36,2300.0,33.9962,34.0061,33.9665,33.9764,2300.0
2010-12-30 15:20:00,34.34,34.43,34.34,34.41,2300.0,33.9567,34.0457,33.9567,34.0259,2300.0
2010-12-30 15:25:00,34.42,34.47,34.38,34.47,2500.0,34.0358,34.0852,33.9962,34.0852,2500.0
2010-12-30 15:30:00,34.5,34.5,34.45,34.45,1200.0,34.1149,34.1149,34.0654,34.0654,1200.0
2010-12-30 15:35:00,34.44,34.47,34.43,34.43,3200.0,34.0555,34.0852,34.0457,34.0457,3200.0
2010-12-30 15:40:00,34.45,34.45,34.37,34.37,3200.0,34.0654,34.0654,33.9863,33.9863,3200.0
2010-12-30 15:45:00,34.35,34.35,34.32,34.33,3000.0,33.9665,33.9665,33.9369,33.9468,3000.0
2010-12-30 15:50:00,34.33,34.36,34.31,34.36,2800.0,33.9468,33.9764,33.927,33.9764,2800.0
2010-12-30 15:55:00,34.36,34.45,34.34,34.4,11900.0,33.9764,34.0654,33.9567,34.016,11900.0
2010-12-31 09:30:00,34.24,34.57,34.12,34.27,5300.0,33.8578,34.1841,33.7391,33.8874,5300.0
2010-12-31 09:35:00,34.23,34.36,34.23,34.23,3200.0,33.8479,33.9764,33.8479,33.8479,3200.0
2010-12-31 09:40:00,34.23,34.35,34.23,34.31,2300.0,33.8479,33.9665,33.8479,33.927,2300.0
2010-12-31 09:45:00,34.28,34.34,34.28,34.3,900.0,33.8973,33.9567,33.8973,33.9171,900.0
2010-12-31 09:50:00,34.27,34.32,34.27,34.31,400.0,33.8874,33.9369,33.8874,33.927,400.0
2010-12-31 09:55:00,34.31,34.31,34.23,34.23,1600.0,33.927,33.927,33.8479,33.8479,1600.0
2010-12-31 10:00:00,34.24,34.3,34.23,34.3,1100.0,33.8578,33.9171,33.8479,33.9171,1100.0
2010-12-31 10:05:00,34.31,34.42,34.29,34.42,1800.0,33.927,34.0358,33.9072,34.0358,1800.0
2010-12-31 10:10:00,34.44,34.44,34.41,34.42,1300.0,34.0555,34.0555,34.0259,34.0358,1300.0
2010-12-31 10:15:00,34.42,34.46,34.42,34.46,1800.0,34.0358,34.0753,34.0358,34.0753,1800.0
2010-12-31 10:20:00,34.45,34.47,34.4,34.4,2200.0,34.0654,34.0852,34.016,34.016,2200.0
2010-12-31 10:25:00,34.41,34.41,34.35,34.35,2100.0,34.0259,34.0259,33.9665,33.9665,2100.0
2010-12-31 10:30:00,34.33,34.36,34.33,34.36,3400.0,33.9468,33.9764,33.9468,33.9764,3400.0
2010-12-31 10:35:00,34.34,34.35,34.31,34.33,600.0,33.9567,33.9665,33.927,33.9468,600.0
2010-12-31 10:40:00,34.32,34.34,34.32,34.34,700.0,33.9369,33.9567,33.9369,33.9567,700.0
2010-12-31 10:45:00,34.34,34.34,34.33,34.34,600.0,33.9567,33.9567,33.9468,33.9567,600.0
2010-12-31 10:50:00,34.33,34.33,34.31,34.32,1800.0,33.9468,33.9468,33.927,33.9369,1800.0
2010-12-31 10:55:00,34.35,34.35,34.31,34.33,1600.0,33.9665,33.9665,33.927,33.9468,1600.0
2010-12-31 11:00:00,34.33,34.37,34.33,34.35,6100.0,33.9468,33.9863,33.9468,33.9665,6100.0
2010-12-31 11:05:00,34.34,34.35,34.34,34.35,3300.0,33.9567,33.9665,33.9567,33.9665,3300.0
2010-12-31 11:10:00,34.32,34.35,34.3,34.35,600.0,33.9369,33.9665,33.9171,33.9665,600.0
2010-12-31 11:15:00,34.33,34.33,34.32,34.32,700.0,33.9468,33.9468,33.9369,33.9369,700.0
2010-12-31 11:20:00,34.3,34.32,34.3,34.32,700.0,33.9171,33.9369,33.9171,33.9369,700.0
2010-12-31 11:25:00,34.29,34.29,34.27,34.27,600.0,33.9072,33.9072,33.8874,33.8874,600.0
2010-12-31 11:30:00,34.26,34.27,34.26,34.27,600.0,33.8775,33.8874,33.8775,33.8874,600.0
2010-12-31 11:35:00,34.3,34.3,34.2,34.2,1300.0,33.9171,33.9171,33.8182,33.8182,1300.0
2010-12-31 11:40:00,34.18,34.18,34.12,34.12,500.0,33.7984,33.7984,33.7391,33.7391,500.0
2010-12-31 11:45:00,34.12,34.12,34.07,34.08,6100.0,33.7391,33.7391,33.6897,33.6996,6100.0
2010-12-31 11:50:00,34.09,34.11,34.09,34.11,400.0,33.7094,33.7292,33.7094,33.7292,400.0
2010-12-31 11:55:00,34.09,34.09,34.03,34.03,1800.0,33.7094,33.7094,33.6501,33.6501,1800.0
2010-12-31 12:00:00,34.02,34.04,34.01,34.04,1500.0,33.6402,33.66,33.6303,33.66,1500.0
2010-12-31 12:05:00,34.02,34.02,33.97,33.97,1500.0,33.6402,33.6402,33.5908,33.5908,1500.0
2010-12-31 12:10:00,33.96,34.02,33.96,34.0,1100.0,33.5809,33.6402,33.5809,33.6205,1100.0
2010-12-31 12:15:00,34.03,34.03,34.02,34.02,600.0,33.6501,33.6501,33.6402,33.6402,600.0
2010-12-31 12:20:00,34.01,34.03,33.99,33.99,1000.0,33.6303,33.6501,33.6106,33.6106,1000.0
2010-12-31 12:25:00,33.96,33.96,33.91,33.91,1500.0,33.5809,33.5809,33.5315,33.5315,1500.0
2010-12-31 12:30:00,33.9,33.9,33.86,33.86,3200.0,33.5216,33.5216,33.482,33.482,3200.0
2010-12-31 12:35:00,33.86,33.86,33.8,33.8,1200.0,33.482,33.482,33.4227,33.4227,1200.0
2010-12-31 12:40:00,33.79,33.79,33.71,33.71,1200.0,33.4128,33.4128,33.3337,33.3337,1200.0
2010-12-31 12:45:00,33.74,33.74,33.64,33.64,700.0,33.3634,33.3634,33.2645,33.2645,700.0
2010-12-31 12:50:00,33.67,33.68,33.65,33.68,700.0,33.2941,33.304,33.2744,33.304,700.0
2010-12-31 12:55:00,33.67,33.67,33.65,33.65,1300.0,33.2941,33.2941,33.2744,33.2744,1300.0
2010-12-31 13:00:00,33.65,33.68,33.64,33.64,1000.0,33.2744,33.304,33.2645,33.2645,1000.0
2010-12-31 13:05:00,33.63,33.65,33.63,33.65,900.0,33.2546,33.2744,33.2546,33.2744,900.0
2010-12-31 13:10:00,33.66,33.72,33.66,33.72,1500.0,33.2842,33.3436,33.2842,33.3436,1500.0
2010-12-31 13:15:00,33.75,33.77,33.75,33.77,900.0,33.3732,33.393,33.3732,33.393,900.0
2010-12-31 13:20:00,33.76,33.82,33.76,33.82,1500.0,33.3831,33.4425,33.3831,33.4425,1500.0
2010-12-31 13:25:00,33.83,33.86,33.82,33.86,900.0,33.4523,33.482,33.4425,33.482,900.0
2010-12-31 13:30:00,33.85,33.86,33.85,33.86,1500.0,33.4721,33.482,33.4721,33.482,1500.0
2010-12-31 13:35:00,33.85,33.93,33.85,33.93,2300.0,33.4721,33.5512,33.4721,33.5512,2300.0
2010-12-31 13:40:00,33.94,33.94,33.92,33.94,2000.0,33.5611,33.5611,33.5413,33.5611,2000.0
2010-12-31 13:45:00,33.93,33.94,33.93,33.94,2000.0,33.5512,33.5611,33.5512,33.5611,2000.0
2010-12-31 13:50:00,33.93,33.93,33.84,33.84,2500.0,33.5512,33.5512,33.4622,33.4622,2500.0
2010-12-31 13:55:00,33.85,33.85,33.84,33.85,1800.0,33.4721,33.4721,33.4622,33.4721,1800.0
2010-12-31 14:00:00,33.85,33.92,33.85,33.92,3600.0,33.4721,33.5413,33.4721,33.5413,3600.0
2010-12-31 14:05:00,33.94,33.94,33.92,33.93,1200.0,33.5611,33.5611,33.5413,33.5512,1200.0
2010-12-31 14:10:00,33.92,33.93,33.88,33.91,1000.0,33.5413,33.5512,33.5018,33.5315,1000.0
2010-12-31 14:15:00,33.92,33.92,33.87,33.87,700.0,33.5413,33.5413,33.4919,33.4919,700.0
2010-12-31 14:20:00,33.87,33.89,33.87,33.89,600.0,33.4919,33.5117,33.4919,33.5117,600.0
2010-12-31 14:25:00,33.9,33.94,33.89,33.9,2800.0,33.5216,33.5611,33.5117,33.5216,2800.0
2010-12-31 14:30:00,33.88,33.91,33.87,33.91,800.0,33.5018,33.5315,33.4919,33.5315,800.0
2010-12-31 14:35:00,33.93,33.93,33.87,33.93,2100.0,33.5512,33.5512,33.4919,33.5512,2100.0
2010-12-31 14:40:00,33.88,33.88,33.85,33.85,1500.0,33.5018,33.5018,33.4721,33.4721,1500.0
2010-12-31 14:45:00,33.85,33.87,33.83,33.85,1000.0,33.4721,33.4919,33.4523,33.4721,1000.0
2010-12-31 14:50:00,33.83,33.87,33.83,33.83,1300.0,33.4523,33.4919,33.4523,33.4523,1300.0
2010-12-31 14:55:00,33.84,33.84,33.75,33.81,3600.0,33.4622,33.4622,33.3732,33.4326,3600.0
2010-12-31 15:00:00,33.8,33.81,33.77,33.77,1000.0,33.4227,33.4326,33.393,33.393,1000.0
2010-12-31 15:05:00,33.79,33.8,33.79,33.79,400.0,33.4128,33.4227,33.4128,33.4128,400.0
2010-12-31 15:10:00,33.79,33.8,33.79,33.8,200.0,33.4128,33.4227,33.4128,33.4227,200.0
2010-12-31 15:15:00,33.79,33.84,33.79,33.82,500.0,33.4128,33.4622,33.4128,33.4425,500.0
2010-12-31 15:20:00,33.83,33.86,33.83,33.85,1100.0,33.4523,33.482,33.4523,33.4721,1100.0
2010-12-31 15:25:00,33.85,33.86,33.85,33.86,1800.0,33.4721,33.482,33.4721,33.482,1800.0
2010-12-31 15:30:00,33.84,33.84,33.8,33.82,3500.0,33.4622,33.4622,33.4227,33.4425,3500.0
2010-12-31 15:35:00,33.81,33.87,33.81,33.87,1500.0,33.4326,33.4919,33.4326,33.4919,1500.0
2010-12-31 15:40:00,33.87,33.98,33.87,33.98,6800.0,33.4919,33.6007,33.4919,33.6007,6800.0
2010-12-31 15:45:00,33.97,33.97,33.75,33.77,6000.0,33.5908,33.5908,33.3732,33.393,6000.0
2010-12-31 15:50:00,33.79,33.96,33.79,33.96,8500.0,33.4128,33.5809,33.4128,33.5809,8500.0
2010-12-31 15:55:00,33.96,34.12,33.94,34.0,47400.0,33.5809,33.7391,33.5611,33.6205,47400.0
2011-01-03 09:30:00,34.13,34.3,33.93,33.97,17600.0,33.749,33.9171,33.5512,33.5908,17600.0
2011-01-03 09:35:00,33.91,33.93,33.69,33.77,5600.0,33.5315,33.5512,33.3139,33.393,5600.0
2011-01-03 09:40:00,33.76,33.87,33.76,33.82,5800.0,33.3831,33.4919,33.3831,33.4425,5800.0
2011-01-03 09:45:00,33.86,34.06,33.86,34.06,4500.0,33.482,33.6798,33.482,33.6798,4500.0
2011-01-03 09:50:00,34.02,34.03,34.0,34.03,4100.0,33.6402,33.6501,33.6205,33.6501,4100.0
2011-01-03 09:55:00,34.07,34.13,34.07,34.09,1300.0,33.6897,33.749,33.6897,33.7094,1300.0
2011-01-03 10:00:00,34.05,34.1,34.0,34.1,9300.0,33.6699,33.7193,33.6205,33.7193,9300.0
2011-01-03 10:05:00,34.11,34.15,34.11,34.15,2100.0,33.7292,33.7688,33.7292,33.7688,2100.0
2011-01-03 10:10:00,34.19,34.32,34.19,34.21,4200.0,33.8083,33.9369,33.8083,33.8281,4200.0
2011-01-03 10:15:00,34.18,34.4,34.18,34.4,4200.0,33.7984,34.016,33.7984,34.016,4200.0
2011-01-03 10:20:00,34.38,34.41,34.37,34.39,2400.0,33.9962,34.0259,33.9863,34.0061,2400.0
2011-01-03 10:25:00,34.39,34.4,34.35,34.39,3600.0,34.0061,34.016,33.9665,34.0061,3600.0
2011-01-03 10:30:00,34.39,34.39,34.28,34.31,3500.0,34.0061,34.0061,33.8973,33.927,3500.0
2011-01-03 10:35:00,34.31,34.32,34.26,34.3,2200.0,33.927,33.9369,33.8775,33.9171,2200.0
2011-01-03 10:40:00,34.29,34.43,34.29,34.41,3000.0,33.9072,34.0457,33.9072,34.0259,3000.0
2011-01-03 10:45:00,34.4,34.49,34.35,34.46,7600.0,34.016,34.105,33.9665,34.0753,7600.0
2011-01-03 10:50:00,34.46,34.5,34.45,34.45,2900.0,34.0753,34.1149,34.0654,34.0654,2900.0
2011-01-03 10:55:00,34.45,34.45,34.3,34.3,9800.0,34.0654,34.0654,33.9171,33.9171,9800.0
2011-01-03 11:00:00,34.35,34.4,34.32,34.37,3300.0,33.9665,34.016,33.9369,33.9863,3300.0
2011-01-03 11:05:00,34.43,34.44,34.42,34.42,500.0,34.0457,34.0555,34.0358,34.0358,500.0
2011-01-03 11:10:00,34.4,34.44,34.39,34.42,2000.0,34.016,34.0555,34.0061,34.0358,2000.0
2011-01-03 11:15:00,34.42,34.44,34.41,34.44,2000.0,34.0358,34.0555,34.0259,34.0555,2000.0
2011-01-03 11:20:00,34.43,34.47,34.42,34.45,3700.0,34.0457,34.0852,34.0358,34.0654,3700.0
2011-01-03 11:25:00,34.46,34.47,34.45,34.47,2000.0,34.0753,34.0852,34.0654,34.0852,2000.0
2011-01-03 11:30:00,34.46,34.46,34.38,34.44,2200.0,34.0753,34.0753,33.9962,34.0555,2200.0
2011-01-03 11:35:00,34.41,34.48,34.38,34.42,5400.0,34.0259,34.0951,33.9962,34.0358,5400.0
2011-01-03 11:40:00,34.41,34.41,34.37,34.37,1100.0,34.0259,34.0259,33.9863,33.9863,1100.0
2011-01-03 11:45:00,34.38,34.38,34.37,34.38,900.0,33.9962,33.9962,33.9863,33.9962,900.0
2011-01-03 11:50:00,34.38,34.4,34.36,34.37,900.0,33.9962,34.016,33.9764,33.9863,900.0
2011-01-03 11:55:00,34.37,34.4,34.33,34.36,4600.0,33.9863,34.016,33.9468,33.9764,4600.0
2011-01-03 12:00:00,34.36,34.37,34.32,34.37,1200.0,33.9764,33.9863,33.9369,33.9863,1200.0
2011-01-03 12:05:00,34.36,34.38,34.35,34.37,2400.0,33.9764,33.9962,33.9665,33.9863,2400.0
2011-01-03 12:10:00,34.38,34.39,34.37,34.38,1700.0,33.9962,34.0061,33.9863,33.9962,1700.0
2011-01-03 12:15:00,34.37,34.38,34.31,34.37,2100.0,33.9863,33.9962,33.927,33.9863,2100.0
2011-01-03 12:20:00,34.4,34.45,34.39,34.44,2300.0,34.016,34.0654,34.0061,34.0555,2300.0
2011-01-03 12:25:00,34.43,34.43,34.41,34.42,1700.0,34.0457,34.0457,34.0259,34.0358,1700.0
2011-01-03 12:30:00,34.43,34.47,34.43,34.44,2500.0,34.0457,34.0852,34.0457,34.0555,2500.0
2011-01-03 12:35:00,34.44,34.48,34.44,34.46,2900.0,34.0555,34.0951,34.0555,34.0753,2900.0
2011-01-03 12:40:00,34.46,34.47,34.45,34.46,2300.0,34.0753,34.0852,34.0654,34.0753,2300.0
2011-01-03 12:45:00,34.45,34.45,34.42,34.43,1500.0,34.0654,34.0654,34.0358,34.0457,1500.0
2011-01-03 12:50:00,34.43,34.43,34.42,34.43,500.0,34.0457,34.0457,34.0358,34.0457,500.0
2011-01-03 12:55:00,34.43,34.47,34.35,34.39,5700.0,34.0457,34.0852,33.9665,34.0061,5700.0
2011-01-03 13:00:00,34.4,34.44,34.39,34.41,2000.0,34.016,34.0555,34.0061,34.0259,2000.0
2011-01-03 13:05:00,34.41,34.41,34.34,34.34,28800.0,34.0259,34.0259,33.9567,33.9567,28800.0
2011-01-03 13:10:00,34.34,34.35,34.34,34.35,300.0,33.9567,33.9665,33.9567,33.9665,300.0
2011-01-03 13:15:00,34.35,34.35,34.31,34.33,1100.0,33.9665,33.9665,33.927,33.9468,1100.0
2011-01-03 13:20:00,34.34,34.39,34.31,34.31,13200.0,33.9567,34.0061,33.927,33.927,13200.0
2011-01-03 13:25:00,34.34,34.37,34.33,34.35,2300.0,33.9567,33.9863,33.9468,33.9665,2300.0
2011-01-03 13:30:00,34.35,34.38,34.34,34.35,2500.0,33.9665,33.9962,33.9567,33.9665,2500.0
2011-01-03 13:35:00,34.36,34.36,34.34,34.35,2000.0,33.9764,33.9764,33.9567,33.9665,2000.0
2011-01-03 13:40:00,34.35,34.42,34.35,34.38,2200.0,33.9665,34.0358,33.9665,33.9962,2200.0
2011-01-03 13:45:00,34.38,34.39,34.36,34.36,700.0,33.9962,34.0061,33.9764,33.9764,700.0
2011-01-03 13:50:00,34.36,34.39,34.36,34.39,300.0,33.9764,34.0061,33.9764,34.0061,300.0
2011-01-03 13:55:00,34.39,34.42,34.39,34.42,1000.0,34.0061,34.0358,34.0061,34.0358,1000.0
2011-01-03 14:00:00,34.42,34.46,34.41,34.46,1600.0,34.0358,34.0753,34.0259,34.0753,1600.0
2011-01-03 14:05:00,34.46,34.47,34.45,34.47,1400.0,34.0753,34.0852,34.0654,34.0852,1400.0
2011-01-03 14:10:00,34.47,34.47,34.41,34.41,1800.0,34.0852,34.0852,34.0259,34.0259,1800.0
2011-01-03 14:15:00,34.39,34.42,34.39,34.42,600.0,34.0061,34.0358,34.0061,34.0358,600.0
2011-01-03 14:20:00,34.42,34.45,34.42,34.45,1000.0,34.0358,34.0654,34.0358,34.0654,1000.0
2011-01-03 14:25:00,34.46,34.46,34.38,34.38,2400.0,34.0753,34.0753,33.9962,33.9962,2400.0
2011-01-03 14:30:00,34.39,34.42,34.32,34.32,3600.0,34.0061,34.0358,33.9369,33.9369,3600.0
2011-01-03 14:35:00,34.33,34.33,34.32,34.33,500.0,33.9468,33.9468,33.9369,33.9468,500.0
2011-01-03 14:40:00,34.33,34.41,34.33,34.41,3300.0,33.9468,34.0259,33.9468,34.0259,3300.0
2011-01-03 14:45:00,34.42,34.46,34.39,34.46,2800.0,34.0358,34.0753,34.0061,34.0753,2800.0
2011-01-03 14:50:00,34.46,34.46,34.42,34.42,1800.0,34.0753,34.0753,34.0358,34.0358,1800.0
2011-01-03 14:55:00,34.43,34.45,34.43,34.44,3800.0,34.0457,34.0654,34.0457,34.0555,3800.0
2011-01-03 15:00:00,34.46,34.47,34.45,34.45,2200.0,34.0753,34.0852,34.0654,34.0654,2200.0
2011-01-03 15:05:00,34.45,34.45,34.4,34.42,1300.0,34.0654,34.0654,34.016,34.0358,1300.0
2011-01-03 15:10:00,34.42,34.44,34.39,34.41,3200.0,34.0358,34.0555,34.0061,34.0259,3200.0
2011-01-03 15:15:00,34.42,34.46,34.42,34.45,4100.0,34.0358,34.0753,34.0358,34.0654,4100.0
2011-01-03 15:20:00,34.42,34.44,34.42,34.43,1800.0,34.0358,34.0555,34.0358,34.0457,1800.0
2011-01-03 15:25:00,34.44,34.47,34.42,34.45,3900.0,34.0555,34.0852,34.0358,34.0654,3900.0
2011-01-03 15:30:00,34.44,34.45,34.42,34.44,3800.0,34.0555,34.0654,34.0358,34.0555,3800.0
2011-01-03 15:35:00,34.44,34.44,34.41,34.42,3800.0,34.0555,34.0555,34.0259,34.0358,3800.0
2011-01-03 15:40:00,34.42,34.44,34.41,34.42,4500.0,34.0358,34.0555,34.0259,34.0358,4500.0
2011-01-03 15:45:00,34.42,34.47,34.42,34.46,13700.0,34.0358,34.0852,34.0358,34.0753,13700.0
2011-01-03 15:50:00,34.45,34.47,34.4,34.42,16300.0,34.0654,34.0852,34.016,34.0358,16300.0
2011-01-03 15:55:00,34.4,34.42,34.32,34.32,21300.0,34.016,34.0358,33.9369,33.9369,21300.0
2011-01-04 09:30:00,34.48,34.59,34.42,34.54,26900.0,34.0951,34.2039,34.0358,34.1544,26900.0
2011-01-04 09:35:00,34.59,34.84,34.58,34.73,3400.0,34.2039,34.4511,34.194,34.3423,3400.0
2011-01-04 09:40:00,34.63,34.63,34.44,34.46,1600.0,34.2434,34.2434,34.0555,34.0753,1600.0
2011-01-04 09:45:00,34.46,34.54,34.45,34.49,1600.0,34.0753,34.1544,34.0654,34.105,1600.0
2011-01-04 09:50:00,34.45,34.45,34.29,34.33,2800.0,34.0654,34.0654,33.9072,33.9468,2800.0
2011-01-04 09:55:00,34.27,34.38,34.27,34.37,1400.0,33.8874,33.9962,33.8874,33.9863,1400.0
2011-01-04 10:00:00,34.41,34.42,34.32,34.35,2400.0,34.0259,34.0358,33.9369,33.9665,2400.0
2011-01-04 10:05:00,34.4,34.46,34.4,34.41,1900.0,34.016,34.0753,34.016,34.0259,1900.0
2011-01-04 10:10:00,34.4,34.43,34.38,34.4,1600.0,34.016,34.0457,33.9962,34.016,1600.0
2011-01-04 10:15:00,34.33,34.33,34.28,34.29,2100.0,33.9468,33.9468,33.8973,33.9072,2100.0
2011-01-04 10:20:00,34.3,34.4,34.25,34.4,6800.0,33.9171,34.016,33.8677,34.016,6800.0
2011-01-04 10:25:00,34.39,34.45,34.35,34.37,3600.0,34.0061,34.0654,33.9665,33.9863,3600.0
2011-01-04 10:30:00,34.37,34.38,34.19,34.19,8600.0,33.9863,33.9962,33.8083,33.8083,8600.0
2011-01-04 10:35:00,34.13,34.19,34.12,34.18,2200.0,33.749,33.8083,33.7391,33.7984,2200.0
2011-01-04 10:40:00,34.19,34.26,34.18,34.22,6000.0,33.8083,33.8775,33.7984,33.838,6000.0
2011-01-04 10:45:00,34.22,34.23,34.1,34.23,16100.0,33.838,33.8479,33.7193,33.8479,16100.0
2011-01-04 10:50:00,34.25,34.28,34.23,34.28,2000.0,33.8677,33.8973,33.8479,33.8973,2000.0
2011-01-04 10:55:00,34.25,34.31,34.25,34.31,900.0,33.8677,33.927,33.8677,33.927,900.0
2011-01-04 11:00:00,34.26,34.29,34.26,34.28,900.0,33.8775,33.9072,33.8775,33.8973,900.0
2011-01-04 11:05:00,34.25,34.28,34.24,34.24,5400.0,33.8677,33.8973,33.8578,33.8578,5400.0
2011-01-04 11:10:00,34.22,34.26,34.2,34.26,7600.0,33.838,33.8775,33.8182,33.8775,7600.0
2011-01-04 11:15:00,34.23,34.31,34.23,34.28,4200.0,33.8479,33.927,33.8479,33.8973,4200.0
2011-01-04 11:20:00,34.28,34.29,34.23,34.28,1900.0,33.8973,33.9072,33.8479,33.8973,1900.0
2011-01-04 11:25:00,34.26,34.26,34.11,34.18,7200.0,33.8775,33.8775,33.7292,33.7984,7200.0
2011-01-04 11:30:00,34.12,34.18,34.12,34.15,5600.0,33.7391,33.7984,33.7391,33.7688,5600.0
2011-01-04 11:35:00,34.1,34.19,34.1,34.18,900.0,33.7193,33.8083,33.7193,33.7984,900.0
2011-01-04 11:40:00,34.16,34.2,34.13,34.18,2500.0,33.7787,33.8182,33.749,33.7984,2500.0
2011-01-04 11:45:00,34.15,34.16,34.13,34.14,4100.0,33.7688,33.7787,33.749,33.7589,4100.0
2011-01-04 11:50:00,34.15,34.24,34.15,34.24,7100.0,33.7688,33.8578,33.7688,33.8578,7100.0
2011-01-04 11:55:00,34.26,34.26,34.1,34.11,6400.0,33.8775,33.8775,33.7193,33.7292,6400.0
2011-01-04 12:00:00,34.11,34.14,34.1,34.1,1200.0,33.7292,33.7589,33.7193,33.7193,1200.0
2011-01-04 12:05:00,34.11,34.12,33.89,33.93,12900.0,33.7292,33.7391,33.5117,33.5512,12900.0
2011-01-04 12:10:00,33.94,34.02,33.91,34.02,3400.0,33.5611,33.6402,33.5315,33.6402,3400.0
2011-01-04 12:15:00,34.04,34.04,33.99,34.01,4900.0,33.66,33.66,33.6106,33.6303,4900.0
2011-01-04 12:20:00,34.02,34.09,34.0,34.06,5100.0,33.6402,33.7094,33.6205,33.6798,5100.0
2011-01-04 12:25:00,34.05,34.06,34.0,34.03,7000.0,33.6699,33.6798,33.6205,33.6501,7000.0
2011-01-04 12:30:00,34.04,34.11,34.03,34.08,8900.0,33.66,33.7292,33.6501,33.6996,8900.0
2011-01-04 12:35:00,34.1,34.18,34.08,34.11,4400.0,33.7193,33.7984,33.6996,33.7292,4400.0
2011-01-04 12:40:00,34.12,34.12,34.0,34.09,53000.0,33.7391,33.7391,33.6205,33.7094,53000.0
2011-01-04 12:45:00,34.1,34.23,34.08,34.22,10500.0,33.7193,33.8479,33.6996,33.838,10500.0
2011-01-04 12:50:00,34.23,34.3,34.23,34.29,4200.0,33.8479,33.9171,33.8479,33.9072,4200.0
2011-01-04 12:55:00,34.29,34.36,34.26,34.26,4800.0,33.9072,33.9764,33.8775,33.8775,4800.0
2011-01-04 13:00:00,34.28,34.3,34.22,34.23,3600.0,33.8973,33.9171,33.838,33.8479,3600.0
2011-01-04 13:05:00,34.23,34.26,34.22,34.22,9300.0,33.8479,33.8775,33.838,33.838,9300.0
2011-01-04 13:10:00,34.21,34.29,34.2,34.29,4900.0,33.8281,33.9072,33.8182,33.9072,4900.0
2011-01-04 13:15:00,34.3,34.43,34.3,34.38,3600.0,33.9171,34.0457,33.9171,33.9962,3600.0
2011-01-04 13:20:00,34.39,34.41,34.36,34.39,2000.0,34.0061,34.0259,33.9764,34.0061,2000.0
2011-01-04 13:25:00,34.39,34.42,34.38,34.41,3000.0,34.0061,34.0358,33.9962,34.0259,3000.0
2011-01-04 13:30:00,34.36,34.39,34.35,34.35,3700.0,33.9764,34.0061,33.9665,33.9665,3700.0
2011-01-04 13:35:00,34.34,34.41,34.32,34.41,1600.0,33.9567,34.0259,33.9369,34.0259,1600.0
2011-01-04 13:40:00,34.39,34.39,34.33,34.36,2900.0,34.0061,34.0061,33.9468,33.9764,2900.0
2011-01-04 13:45:00,34.36,34.41,34.36,34.38,4100.0,33.9764,34.0259,33.9764,33.9962,4100.0
2011-01-04 13:50:00,34.38,34.38,34.3,34.32,3900.0,33.9962,33.9962,33.9171,33.9369,3900.0
2011-01-04 13:55:00,34.31,34.33,34.18,34.2,4300.0,33.927,33.9468,33.7984,33.8182,4300.0
2011-01-04 14:00:00,34.18,34.22,34.11,34.2,8700.0,33.7984,33.838,33.7292,33.8182,8700.0
2011-01-04 14:05:00,34.22,34.4,34.22,34.4,3100.0,33.838,34.016,33.838,34.016,3100.0
2011-01-04 14:10:00,34.39,34.39,34.37,34.39,2000.0,34.0061,34.0061,33.9863,34.0061,2000.0
2011-01-04 14:15:00,34.47,34.5,34.44,34.5,1300.0,34.0852,34.1149,34.0555,34.1149,1300.0
2011-01-04 14:20:00,34.47,34.55,34.44,34.49,4500.0,34.0852,34.1643,34.0555,34.105,4500.0
2011-01-04 14:25:00,34.48,34.48,34.4,34.45,4000.0,34.0951,34.0951,34.016,34.0654,4000.0
2011-01-04 14:30:00,34.38,34.38,34.31,34.33,300.0,33.9962,33.9962,33.927,33.9468,300.0
2011-01-04 14:35:00,34.33,34.33,34.19,34.19,2300.0,33.9468,33.9468,33.8083,33.8083,2300.0
2011-01-04 14:40:00,34.21,34.33,34.21,34.26,1600.0,33.8281,33.9468,33.8281,33.8775,1600.0
2011-01-04 14:45:00,34.22,34.24,34.19,34.19,2000.0,33.838,33.8578,33.8083,33.8083,2000.0
2011-01-04 14:50:00,34.17,34.32,34.17,34.32,16900.0,33.7886,33.9369,33.7886,33.9369,16900.0
2011-01-04 14:55:00,34.3,34.31,34.21,34.21,2500.0,33.9171,33.927,33.8281,33.8281,2500.0
2011-01-04 15:00:00,34.2,34.27,34.19,34.24,2700.0,33.8182,33.8874,33.8083,33.8578,2700.0
2011-01-04 15:05:00,34.22,34.24,34.2,34.21,1700.0,33.838,33.8578,33.8182,33.8281,1700.0
2011-01-04 15:10:00,34.2,34.27,34.2,34.25,2100.0,33.8182,33.8874,33.8182,33.8677,2100.0
2011-01-04 15:15:00,34.27,34.29,34.22,34.26,5700.0,33.8874,33.9072,33.838,33.8775,5700.0
2011-01-04 15:20:00,34.25,34.27,34.23,34.26,4400.0,33.8677,33.8874,33.8479,33.8775,4400.0
2011-01-04 15:25:00,34.27,34.37,34.27,34.3,9000.0,33.8874,33.9863,33.8874,33.9171,9000.0
2011-01-04 15:30:00,34.32,34.35,34.25,34.35,13900.0,33.9369,33.9665,33.8677,33.9665,13900.0
2011-01-04 15:35:00,34.35,34.42,34.35,34.41,6700.0,33.9665,34.0358,33.9665,34.0259,6700.0
2011-01-04 15:40:00,34.39,34.42,34.37,34.4,4500.0,34.0061,34.0358,33.9863,34.016,4500.0
2011-01-04 15:45:00,34.4,34.42,34.29,34.32,9800.0,34.016,34.0358,33.9072,33.9369,9800.0
2011-01-04 15:50:00,34.31,34.31,34.25,34.31,11400.0,33.927,33.927,33.8677,33.927,11400.0
2011-01-04 15:55:00,34.31,34.34,34.25,34.29,17600.0,33.927,33.9567,33.8677,33.9072,17600.0
2011-01-05 09:30:00,34.11,34.34,33.89,34.1,11100.0,33.7292,33.9567,33.5117,33.7193,11100.0
2011-01-05 09:35:00,34.1,34.18,34.03,34.07,17400.0,33.7193,33.7984,33.6501,33.6897,17400.0
2011-01-05 09:40:00,34.08,34.13,34.03,34.04,7600.0,33.6996,33.749,33.6501,33.66,7600.0
2011-01-05 09:45:00,34.04,34.14,34.01,34.08,17600.0,33.66,33.7589,33.6303,33.6996,17600.0
2011-01-05 09:50:00,34.1,34.14,34.1,34.12,8000.0,33.7193,33.7589,33.7193,33.7391,8000.0
2011-01-05 09:55:00,34.11,34.11,34.06,34.1,2700.0,33.7292,33.7292,33.6798,33.7193,2700.0
2011-01-05 10:00:00,34.11,34.28,34.0,34.27,13200.0,33.7292,33.8973,33.6205,33.8874,13200.0
2011-01-05 10:05:00,34.3,34.39,34.28,34.35,8100.0,33.9171,34.0061,33.8973,33.9665,8100.0
2011-01-05 10:10:00,34.4,34.4,34.29,34.33,5200.0,34.016,34.016,33.9072,33.9468,5200.0
2011-01-05 10:15:00,34.32,34.32,34.14,34.2,4100.0,33.9369,33.9369,33.7589,33.8182,4100.0
2011-01-05 10:20:00,34.23,34.4,34.23,34.33,4000.0,33.8479,34.016,33.8479,33.9468,4000.0
2011-01-05 10:25:00,34.34,34.5,34.33,34.42,6300.0,33.9567,34.1149,33.9468,34.0358,6300.0
2011-01-05 10:30:00,34.42,34.5,34.31,34.45,11000.0,34.0358,34.1149,33.927,34.0654,11000.0
2011-01-05 10:35:00,34.51,34.74,34.5,34.59,13700.0,34.1248,34.3522,34.1149,34.2039,13700.0
2011-01-05 10:40:00,34.61,34.73,34.6,34.65,10900.0,34.2236,34.3423,34.2138,34.2632,10900.0
2011-01-05 10:45:00,34.66,34.72,34.64,34.71,6200.0,34.2731,34.3324,34.2533,34.3225,6200.0
2011-01-05 10:50:00,34.72,34.75,34.67,34.69,5700.0,34.3324,34.3621,34.283,34.3027,5700.0
2011-01-05 10:55:00,34.66,34.66,34.5,34.53,2300.0,34.2731,34.2731,34.1149,34.1445,2300.0
2011-01-05 11:00:00,34.51,34.6,34.47,34.59,8400.0,34.1248,34.2138,34.0852,34.2039,8400.0
2011-01-05 11:05:00,34.58,34.59,34.47,34.59,6800.0,34.194,34.2039,34.0852,34.2039,6800.0
2011-01-05 11:10:00,34.61,34.61,34.3,34.3,8200.0,34.2236,34.2236,33.9171,33.9171,8200.0
2011-01-05 11:15:00,34.33,34.45,34.33,34.45,1600.0,33.9468,34.0654,33.9468,34.0654,1600.0
2011-01-05 11:20:00,34.37,34.51,34.37,34.49,3600.0,33.9863,34.1248,33.9863,34.105,3600.0
2011-01-05 11:25:00,34.49,34.6,34.46,34.57,2700.0,34.105,34.2138,34.0753,34.1841,2700.0
2011-01-05 11:30:00,34.53,34.55,34.48,34.48,2500.0,34.1445,34.1643,34.0951,34.0951,2500.0
2011-01-05 11:35:00,34.49,34.55,34.49,34.54,900.0,34.105,34.1643,34.105,34.1544,900.0
2011-01-05 11:40:00,34.55,34.58,34.48,34.48,4200.0,34.1643,34.194,34.0951,34.0951,4200.0
2011-01-05 11:45:00,34.49,34.53,34.49,34.53,2000.0,34.105,34.1445,34.105,34.1445,2000.0
2011-01-05 11:50:00,34.53,34.62,34.53,34.6,5400.0,34.1445,34.2335,34.1445,34.2138,5400.0
2011-01-05 11:55:00,34.62,34.69,34.6,34.66,1900.0,34.2335,34.3027,34.2138,34.2731,1900.0
2011-01-05 12:00:00,34.65,34.67,34.61,34.64,1600.0,34.2632,34.283,34.2236,34.2533,1600.0
2011-01-05 12:05:00,34.61,34.66,34.61,34.66,2300.0,34.2236,34.2731,34.2236,34.2731,2300.0
2011-01-05 12:10:00,34.69,34.69,34.53,34.59,8900.0,34.3027,34.3027,34.1445,34.2039,8900.0
2011-01-05 12:15:00,34.58,34.58,34.42,34.49,5600.0,34.194,34.194,34.0358,34.105,5600.0
2011-01-05 12:20:00,34.5,34.54,34.45,34.52,8100.0,34.1149,34.1544,34.0654,34.1346,8100.0
2011-01-05 12:25:00,34.58,34.58,34.54,34.54,2800.0,34.194,34.194,34.1544,34.1544,2800.0
2011-01-05 12:30:00,34.54,34.54,34.49,34.52,3800.0,34.1544,34.1544,34.105,34.1346,3800.0
2011-01-05 12:35:00,34.55,34.6,34.5,34.53,2100.0,34.1643,34.2138,34.1149,34.1445,2100.0
2011-01-05 12:40:00,34.53,34.54,34.49,34.49,2300.0,34.1445,34.1544,34.105,34.105,2300.0
2011-01-05 12:45:00,34.49,34.52,34.43,34.45,2500.0,34.105,34.1346,34.0457,34.0654,2500.0
2011-01-05 12:50:00,34.46,34.51,34.46,34.5,1500.0,34.0753,34.1248,34.0753,34.1149,1500.0
2011-01-05 12:55:00,34.49,34.51,34.44,34.48,3500.0,34.105,34.1248,34.0555,34.0951,3500.0
2011-01-05 13:00:00,34.48,34.5,34.46,34.47,1900.0,34.0951,34.1149,34.0753,34.0852,1900.0
2011-01-05 13:05:00,34.51,34.52,34.49,34.51,3500.0,34.1248,34.1346,34.105,34.1248,3500.0
2011-01-05 13:10:00,34.51,34.52,34.47,34.47,900.0,34.1248,34.1346,34.0852,34.0852,900.0
2011-01-05 13:15:00,34.49,34.49,34.36,34.36,3400.0,34.105,34.105,33.9764,33.9764,3400.0
2011-01-05 13:20:00,34.35,34.46,34.35,34.46,2800.0,33.9665,34.0753,33.9665,34.0753,2800.0
2011-01-05 13:25:00,34.44,34.48,34.4,34.4,2300.0,34.0555,34.0951,34.016,34.016,2300.0
2011-01-05 13:30:00,34.4,34.46,34.37,34.38,3900.0,34.016,34.0753,33.9863,33.9962,3900.0
2011-01-05 13:35:00,34.35,34.38,34.19,34.25,9100.0,33.9665,33.9962,33.8083,33.8677,9100.0
2011-01-05 13:40:00,34.26,34.26,34.12,34.21,14200.0,33.8775,33.8775,33.7391,33.8281,14200.0
2011-01-05 13:45:00,34.23,34.29,34.23,34.26,32800.0,33.8479,33.9072,33.8479,33.8775,32800.0
2011-01-05 13:50:00,34.27,34.28,34.22,34.24,3800.0,33.8874,33.8973,33.838,33.8578,3800.0
2011-01-05 13:55:00,34.22,34.31,34.21,34.31,3900.0,33.838,33.927,33.8281,33.927,3900.0
2011-01-05 14:00:00,34.27,34.36,34.27,34.36,4600.0,33.8874,33.9764,33.8874,33.9764,4600.0
2011-01-05 14:05:00,34.36,34.43,34.36,34.43,2300.0,33.9764,34.0457,33.9764,34.0457,2300.0
2011-01-05 14:10:00,34.44,34.47,34.37,34.4,6800.0,34.0555,34.0852,33.9863,34.016,6800.0
2011-01-05 14:15:00,34.42,34.42,34.39,34.39,4700.0,34.0358,34.0358,34.0061,34.0061,4700.0
2011-01-05 14:20:00,34.38,34.39,34.29,34.29,4300.0,33.9962,34.0061,33.9072,33.9072,4300.0
2011-01-05 14:25:00,34.29,34.29,34.27,34.28,2100.0,33.9072,33.9072,33.8874,33.8973,2100.0
2011-01-05 14:30:00,34.27,34.28,34.24,34.26,2800.0,33.8874,33.8973,33.8578,33.8775,2800.0
2011-01-05 14:35:00,34.27,34.27,34.2,34.23,2200.0,33.8874,33.8874,33.8182,33.8479,2200.0
2011-01-05 14:40:00,34.21,34.22,34.12,34.2,3100.0,33.8281,33.838,33.7391,33.8182,3100.0
2011-01-05 14:45:00,34.22,34.25,34.2,34.23,2200.0,33.838,33.8677,33.8182,33.8479,2200.0
2011-01-05 14:50:00,34.26,34.34,34.26,34.33,3100.0,33.8775,33.9567,33.8775,33.9468,3100.0
2011-01-05 14:55:00,34.31,34.31,34.27,34.29,1900.0,33.927,33.927,33.8874,33.9072,1900.0
2011-01-05 15:00:00,34.3,34.3,34.23,34.26,2400.0,33.9171,33.9171,33.8479,33.8775,2400.0
2011-01-05 15:05:00,34.27,34.38,34.26,34.37,5200.0,33.8874,33.9962,33.8775,33.9863,5200.0
2011-01-05 15:10:00,34.37,34.43,34.35,34.35,5600.0,33.9863,34.0457,33.9665,33.9665,5600.0
2011-01-05 15:15:00,34.36,34.39,34.28,34.39,4900.0,33.9764,34.0061,33.8973,34.0061,4900.0
2011-01-05 15:20:00,34.38,34.38,34.3,34.36,46100.0,33.9962,33.9962,33.9171,33.9764,46100.0
2011-01-05 15:25:00,34.36,34.49,34.35,34.47,3600.0,33.9764,34.105,33.9665,34.0852,3600.0
2011-01-05 15:30:00,34.47,34.5,34.44,34.45,5300.0,34.0852,34.1149,34.0555,34.0654,5300.0
2011-01-05 15:35:00,34.45,34.49,34.45,34.49,2200.0,34.0654,34.105,34.0654,34.105,2200.0
2011-01-05 15:40:00,34.49,34.49,34.38,34.43,6600.0,34.105,34.105,33.9962,34.0457,6600.0
2011-01-05 15:45:00,34.44,34.57,34.43,34.56,12200.0,34.0555,34.1841,34.0457,34.1742,12200.0
2011-01-05 15:50:00,34.56,34.63,34.55,34.57,13900.0,34.1742,34.2434,34.1643,34.1841,13900.0
2011-01-05 15:55:00,34.55,34.61,34.49,34.49,30100.0,34.1643,34.2236,34.105,34.105,30100.0
2011-01-06 09:30:00,35.12,35.74,35.1,35.61,72800.0,34.7279,35.341,34.7082,35.2125,72800.0
2011-01-06 09:35:00,35.61,35.95,35.42,35.71,36100.0,35.2125,35.5487,35.0246,35.3114,36100.0
2011-01-06 09:40:00,35.69,36.5,35.69,36.12,44300.0,35.2916,36.0925,35.2916,35.7168,44300.0
2011-01-06 09:45:00,36.15,36.21,36.1,36.2,22700.0,35.7465,35.8058,35.697,35.7959,22700.0
2011-01-06 09:50:00,36.2,36.58,36.2,36.54,36300.0,35.7959,36.1716,35.7959,36.1321,36300.0
2011-01-06 09:55:00,36.51,36.66,36.33,36.35,32500.0,36.1024,36.2508,35.9244,35.9442,32500.0
2011-01-06 10:00:00,36.33,36.42,36.05,36.12,22500.0,35.9244,36.0134,35.6476,35.7168,22500.0
2011-01-06 10:05:00,36.11,36.12,36.0,36.0,5400.0,35.7069,35.7168,35.5981,35.5981,5400.0
2011-01-06 10:10:00,36.0,36.15,35.98,36.07,15800.0,35.5981,35.7465,35.5783,35.6673,15800.0
2011-01-06 10:15:00,36.03,36.03,35.91,35.93,10100.0,35.6278,35.6278,35.5091,35.5289,10100.0
2011-01-06 10:20:00,35.91,36.02,35.83,35.88,13700.0,35.5091,35.6179,35.43,35.4795,13700.0
2011-01-06 10:25:00,35.86,36.1,35.82,36.01,8400.0,35.4597,35.697,35.4201,35.608,8400.0
2011-01-06 10:30:00,36.06,36.13,35.98,36.12,8900.0,35.6575,35.7267,35.5783,35.7168,8900.0
2011-01-06 10:35:00,36.07,36.17,36.06,36.1,7900.0,35.6673,35.7662,35.6575,35.697,7900.0
2011-01-06 10:40:00,36.1,36.1,35.97,36.0,3200.0,35.697,35.697,35.5685,35.5981,3200.0
2011-01-06 10:45:00,36.0,36.0,35.82,35.88,15500.0,35.5981,35.5981,35.4201,35.4795,15500.0
2011-01-06 10:50:00,35.9,36.01,35.68,35.78,16200.0,35.4992,35.608,35.2817,35.3806,16200.0
2011-01-06 10:55:00,35.81,35.85,35.76,35.83,4100.0,35.4102,35.4498,35.3608,35.43,4100.0
2011-01-06 11:00:00,35.85,35.88,35.79,35.83,6200.0,35.4498,35.4795,35.3905,35.43,6200.0
2011-01-06 11:05:00,35.79,35.83,35.7,35.73,9100.0,35.3905,35.43,35.3015,35.3311,9100.0
2011-01-06 11:10:00,35.72,35.75,35.62,35.68,7600.0,35.3213,35.3509,35.2224,35.2817,7600.0
2011-01-06 11:15:00,35.75,35.96,35.67,35.96,17700.0,35.3509,35.5586,35.2718,35.5586,17700.0
2011-01-06 11:20:00,35.95,36.15,35.87,36.11,12300.0,35.5487,35.7465,35.4696,35.7069,12300.0
2011-01-06 11:25:00,36.11,36.15,36.08,36.12,3000.0,35.7069,35.7465,35.6772,35.7168,3000.0
2011-01-06 11:30:00,36.1,36.16,36.1,36.15,2400.0,35.697,35.7563,35.697,35.7465,2400.0
2011-01-06 11:35:00,36.16,36.25,36.16,36.2,10300.0,35.7563,35.8453,35.7563,35.7959,10300.0
2011-01-06 11:40:00,36.2,36.24,36.2,36.21,2800.0,35.7959,35.8354,35.7959,35.8058,2800.0
2011-01-06 11:45:00,36.21,36.33,36.21,36.31,9600.0,35.8058,35.9244,35.8058,35.9047,9600.0
2011-01-06 11:50:00,36.32,36.32,36.29,36.29,2300.0,35.9146,35.9146,35.8849,35.8849,2300.0
2011-01-06 11:55:00,36.34,36.36,36.29,36.35,4200.0,35.9343,35.9541,35.8849,35.9442,4200.0
2011-01-06 12:00:00,36.34,36.37,36.31,36.36,4400.0,35.9343,35.964,35.9047,35.9541,4400.0
2011-01-06 12:05:00,36.34,36.34,36.28,36.3,4100.0,35.9343,35.9343,35.875,35.8948,4100.0
2011-01-06 12:10:00,36.3,36.4,36.25,36.34,9100.0,35.8948,35.9937,35.8453,35.9343,9100.0
2011-01-06 12:15:00,36.36,36.38,36.32,36.36,4400.0,35.9541,35.9739,35.9146,35.9541,4400.0
2011-01-06 12:20:00,36.31,36.39,36.31,36.39,10200.0,35.9047,35.9838,35.9047,35.9838,10200.0
2011-01-06 12:25:00,36.39,36.42,36.31,36.35,12600.0,35.9838,36.0134,35.9047,35.9442,12600.0
2011-01-06 12:30:00,36.36,36.4,36.32,36.35,9900.0,35.9541,35.9937,35.9146,35.9442,9900.0
2011-01-06 12:35:00,36.34,36.35,36.33,36.35,12600.0,35.9343,35.9442,35.9244,35.9442,12600.0
2011-01-06 12:40:00,36.35,36.39,36.31,36.39,12700.0,35.9442,35.9838,35.9047,35.9838,12700.0
2011-01-06 12:45:00,36.37,36.42,36.35,36.42,13100.0,35.964,36.0134,35.9442,36.0134,13100.0
2011-01-06 12:50:00,36.42,36.61,36.4,36.53,19300.0,36.0134,36.2013,35.9937,36.1222,19300.0
2011-01-06 12:55:00,36.55,36.63,36.55,36.63,8700.0,36.142,36.2211,36.142,36.2211,8700.0
2011-01-06 13:00:00,36.61,36.63,36.57,36.6,4300.0,36.2013,36.2211,36.1618,36.1914,4300.0
2011-01-06 13:05:00,36.6,36.66,36.55,36.66,13300.0,36.1914,36.2508,36.142,36.2508,13300.0
2011-01-06 13:10:00,36.67,36.7,36.65,36.68,8500.0,36.2606,36.2903,36.2409,36.2705,8500.0
2011-01-06 13:15:00,36.66,36.69,36.63,36.63,3700.0,36.2508,36.2804,36.2211,36.2211,3700.0
2011-01-06 13:20:00,36.67,36.8,36.67,36.79,13700.0,36.2606,36.3892,36.2606,36.3793,13700.0
2011-01-06 13:25:00,36.79,36.94,36.79,36.88,16400.0,36.3793,36.5276,36.3793,36.4683,16400.0
2011-01-06 13:30:00,36.88,37.07,36.88,37.02,18800.0,36.4683,36.6562,36.4683,36.6067,18800.0
2011-01-06 13:35:00,37.04,37.1,37.01,37.09,5200.0,36.6265,36.6858,36.5968,36.676,5200.0
2011-01-06 13:40:00,37.1,37.1,36.98,37.0,7700.0,36.6858,36.6858,36.5672,36.587,7700.0
2011-01-06 13:45:00,37.0,37.04,36.96,37.0,4300.0,36.587,36.6265,36.5474,36.587,4300.0
2011-01-06 13:50:00,37.0,37.05,37.0,37.05,3700.0,36.587,36.6364,36.587,36.6364,3700.0
2011-01-06 13:55:00,37.06,37.07,36.92,37.06,6400.0,36.6463,36.6562,36.5079,36.6463,6400.0
2011-01-06 14:00:00,37.06,37.38,37.05,37.24,43800.0,36.6463,36.9627,36.6364,36.8243,43800.0
2011-01-06 14:05:00,37.23,37.32,37.23,37.31,12800.0,36.8144,36.9034,36.8144,36.8935,12800.0
2011-01-06 14:10:00,37.31,37.38,37.3,37.36,43400.0,36.8935,36.9627,36.8836,36.9429,43400.0
2011-01-06 14:15:00,37.37,37.41,37.35,37.36,7300.0,36.9528,36.9924,36.9331,36.9429,7300.0
2011-01-06 14:20:00,37.4,37.4,37.32,37.33,12600.0,36.9825,36.9825,36.9034,36.9133,12600.0
2011-01-06 14:25:00,37.33,37.35,37.32,37.35,3900.0,36.9133,36.9331,36.9034,36.9331,3900.0
2011-01-06 14:30:00,37.36,37.41,37.35,37.36,6400.0,36.9429,36.9924,36.9331,36.9429,6400.0
2011-01-06 14:35:00,37.35,37.41,37.35,37.37,6400.0,36.9331,36.9924,36.9331,36.9528,6400.0
2011-01-06 14:40:00,37.37,37.37,37.28,37.3,17600.0,36.9528,36.9528,36.8638,36.8836,17600.0
2011-01-06 14:45:00,37.29,37.32,37.27,37.28,16900.0,36.8737,36.9034,36.8539,36.8638,16900.0
2011-01-06 14:50:00,37.28,37.3,37.21,37.24,19900.0,36.8638,36.8836,36.7946,36.8243,19900.0
2011-01-06 14:55:00,37.22,37.3,37.15,37.23,28900.0,36.8045,36.8836,36.7353,36.8144,28900.0
2011-01-06 15:00:00,37.24,37.3,37.22,37.29,21200.0,36.8243,36.8836,36.8045,36.8737,21200.0
2011-01-06 15:05:00,37.29,37.38,37.07,37.22,20700.0,36.8737,36.9627,36.6562,36.8045,20700.0
2011-01-06 15:10:00,37.23,37.37,37.22,37.37,11700.0,36.8144,36.9528,36.8045,36.9528,11700.0
2011-01-06 15:15:00,37.37,37.37,37.27,37.27,7600.0,36.9528,36.9528,36.8539,36.8539,7600.0
2011-01-06 15:20:00,37.25,37.38,37.21,37.36,19800.0,36.8342,36.9627,36.7946,36.9429,19800.0
2011-01-06 15:25:00,37.37,37.48,37.26,37.35,38700.0,36.9528,37.0616,36.8441,36.9331,38700.0
2011-01-06 15:30:00,37.35,37.43,37.32,37.33,15400.0,36.9331,37.0122,36.9034,36.9133,15400.0
2011-01-06 15:35:00,37.33,37.48,37.3,37.43,16400.0,36.9133,37.0616,36.8836,37.0122,16400.0
2011-01-06 15:40:00,37.42,37.44,37.35,37.37,10900.0,37.0023,37.022,36.9331,36.9528,10900.0
2011-01-06 15:45:00,37.38,37.43,37.29,37.31,21400.0,36.9627,37.0122,36.8737,36.8935,21400.0
2011-01-06 15:50:00,37.3,37.42,37.3,37.3,27100.0,36.8836,37.0023,36.8836,36.8836,27100.0
2011-01-06 15:55:00,37.31,37.37,37.16,37.18,39800.0,36.8935,36.9528,36.7452,36.765,39800.0
2011-01-07 09:30:00,37.5,37.81,37.21,37.65,23200.0,37.0814,37.3879,36.7946,37.2297,23200.0
2011-01-07 09:35:00,37.64,38.22,37.64,38.22,27300.0,37.2198,37.7933,37.2198,37.7933,27300.0
2011-01-07 09:40:00,38.18,38.25,37.76,37.76,12500.0,37.7538,37.823,37.3385,37.3385,12500.0
2011-01-07 09:45:00,37.81,37.87,37.6,37.87,16300.0,37.3879,37.4472,37.1803,37.4472,16300.0
2011-01-07 09:50:00,37.81,38.06,37.8,38.01,28900.0,37.3879,37.6351,37.378,37.5857,28900.0
2011-01-07 09:55:00,38.01,38.13,37.86,38.12,15500.0,37.5857,37.7043,37.4374,37.6945,15500.0
2011-01-07 10:00:00,38.07,38.1,37.7,37.7,25600.0,37.645,37.6747,37.2791,37.2791,25600.0
2011-01-07 10:05:00,37.7,37.79,37.69,37.69,32000.0,37.2791,37.3681,37.2693,37.2693,32000.0
2011-01-07 10:10:00,37.72,37.74,37.57,37.72,7400.0,37.2989,37.3187,37.1506,37.2989,7400.0
2011-01-07 10:15:00,37.77,37.83,37.69,37.83,4700.0,37.3484,37.4077,37.2693,37.4077,4700.0
2011-01-07 10:20:00,37.84,38.04,37.8,38.04,4100.0,37.4176,37.6154,37.378,37.6154,4100.0
2011-01-07 10:25:00,38.0,38.07,37.92,38.07,4700.0,37.5758,37.645,37.4967,37.645,4700.0
2011-01-07 10:30:00,38.05,38.17,38.04,38.14,5000.0,37.6252,37.7439,37.6154,37.7142,5000.0
2011-01-07 10:35:00,38.15,38.16,38.05,38.16,6400.0,37.7241,37.734,37.6252,37.734,6400.0
2011-01-07 10:40:00,38.16,38.21,37.86,37.99,23800.0,37.734,37.7835,37.4374,37.5659,23800.0
2011-01-07 10:45:00,37.89,37.89,37.74,37.84,8300.0,37.467,37.467,37.3187,37.4176,8300.0
2011-01-07 10:50:00,37.81,37.84,37.65,37.68,9400.0,37.3879,37.4176,37.2297,37.2594,9400.0
2011-01-07 10:55:00,37.75,37.96,37.71,37.96,6400.0,37.3286,37.5362,37.289,37.5362,6400.0
2011-01-07 11:00:00,37.94,38.09,37.94,38.08,5700.0,37.5165,37.6648,37.5165,37.6549,5700.0
2011-01-07 11:05:00,38.04,38.13,37.88,37.93,11800.0,37.6154,37.7043,37.4571,37.5066,11800.0
2011-01-07 11:10:00,37.87,37.98,37.8,37.98,14800.0,37.4472,37.556,37.378,37.556,14800.0
2011-01-07 11:15:00,37.98,38.14,37.94,38.14,2800.0,37.556,37.7142,37.5165,37.7142,2800.0
2011-01-07 11:20:00,38.12,38.14,37.94,37.96,5400.0,37.6945,37.7142,37.5165,37.5362,5400.0
2011-01-07 11:25:00,37.97,38.13,37.97,38.05,3800.0,37.5461,37.7043,37.5461,37.6252,3800.0
2011-01-07 11:30:00,37.99,38.01,37.82,37.86,6800.0,37.5659,37.5857,37.3978,37.4374,6800.0
2011-01-07 11:35:00,37.8,37.92,37.69,37.84,7100.0,37.378,37.4967,37.2693,37.4176,7100.0
2011-01-07 11:40:00,37.81,37.84,37.77,37.84,13000.0,37.3879,37.4176,37.3484,37.4176,13000.0
2011-01-07 11:45:00,37.84,37.99,37.83,37.85,10400.0,37.4176,37.5659,37.4077,37.4275,10400.0
2011-01-07 11:50:00,37.84,37.85,37.66,37.67,17300.0,37.4176,37.4275,37.2396,37.2495,17300.0
2011-01-07 11:55:00,37.64,37.64,37.42,37.51,26900.0,37.2198,37.2198,37.0023,37.0913,26900.0
2011-01-07 12:00:00,37.47,37.52,37.44,37.49,10400.0,37.0517,37.1012,37.022,37.0715,10400.0
2011-01-07 12:05:00,37.52,37.61,37.51,37.56,5300.0,37.1012,37.1902,37.0913,37.1407,5300.0
2011-01-07 12:10:00,37.57,37.57,37.42,37.42,3400.0,37.1506,37.1506,37.0023,37.0023,3400.0
2011-01-07 12:15:00,37.42,37.56,37.39,37.52,24700.0,37.0023,37.1407,36.9726,37.1012,24700.0
2011-01-07 12:20:00,37.52,37.55,37.41,37.41,3500.0,37.1012,37.1308,36.9924,36.9924,3500.0
2011-01-07 12:25:00,37.42,37.44,37.31,37.34,9900.0,37.0023,37.022,36.8935,36.9232,9900.0
2011-01-07 12:30:00,37.36,37.36,37.16,37.2,13600.0,36.9429,36.9429,36.7452,36.7847,13600.0
2011-01-07 12:35:00,37.21,37.3,37.14,37.14,9100.0,36.7946,36.8836,36.7254,36.7254,9100.0
2011-01-07 12:40:00,37.14,37.3,37.13,37.29,8300.0,36.7254,36.8836,36.7155,36.8737,8300.0
2011-01-07 12:45:00,37.28,37.29,37.06,37.06,8100.0,36.8638,36.8737,36.6463,36.6463,8100.0
2011-01-07 12:50:00,37.05,37.06,36.91,36.98,12000.0,36.6364,36.6463,36.498,36.5672,12000.0
2011-01-07 12:55:00,37.0,37.18,37.0,37.18,2800.0,36.587,36.765,36.587,36.765,2800.0
2011-01-07 13:00:00,37.18,37.33,37.16,37.16,4700.0,36.765,36.9133,36.7452,36.7452,4700.0
2011-01-07 13:05:00,37.12,37.32,37.1,37.25,5200.0,36.7056,36.9034,36.6858,36.8342,5200.0
2011-01-07 13:10:00,37.25,37.26,37.18,37.21,2700.0,36.8342,36.8441,36.765,36.7946,2700.0
2011-01-07 13:15:00,37.23,37.61,37.23,37.5,9500.0,36.8144,37.1902,36.8144,37.0814,9500.0
2011-01-07 13:20:00,37.5,37.56,37.44,37.52,4000.0,37.0814,37.1407,37.022,37.1012,4000.0
2011-01-07 13:25:00,37.52,37.53,37.41,37.41,2100.0,37.1012,37.111,36.9924,36.9924,2100.0
2011-01-07 13:30:00,37.42,37.66,37.41,37.65,7400.0,37.0023,37.2396,36.9924,37.2297,7400.0
2011-01-07 13:35:00,37.67,37.68,37.62,37.65,1400.0,37.2495,37.2594,37.2,37.2297,1400.0
2011-01-07 13:40:00,37.66,37.66,37.54,37.54,2700.0,37.2396,37.2396,37.1209,37.1209,2700.0
2011-01-07 13:45:00,37.47,37.48,37.38,37.38,1900.0,37.0517,37.0616,36.9627,36.9627,1900.0
2011-01-07 13:50:00,37.36,37.36,37.22,37.26,2900.0,36.9429,36.9429,36.8045,36.8441,2900.0
2011-01-07 13:55:00,37.23,37.27,37.19,37.21,3700.0,36.8144,36.8539,36.7748,36.7946,3700.0
2011-01-07 14:00:00,37.23,37.26,37.12,37.18,7300.0,36.8144,36.8441,36.7056,36.765,7300.0
2011-01-07 14:05:00,37.16,37.19,37.14,37.19,3600.0,36.7452,36.7748,36.7254,36.7748,3600.0
2011-01-07 14:10:00,37.19,37.26,37.17,37.26,4100.0,36.7748,36.8441,36.7551,36.8441,4100.0
2011-01-07 14:15:00,37.25,37.45,37.25,37.32,5900.0,36.8342,37.0319,36.8342,36.9034,5900.0
2011-01-07 14:20:00,37.32,37.4,37.31,37.37,3100.0,36.9034,36.9825,36.8935,36.9528,3100.0
2011-01-07 14:25:00,37.36,37.36,37.33,37.33,3500.0,36.9429,36.9429,36.9133,36.9133,3500.0
2011-01-07 14:30:00,37.31,37.32,37.3,37.32,4900.0,36.8935,36.9034,36.8836,36.9034,4900.0
2011-01-07 14:35:00,37.32,37.51,37.31,37.51,5200.0,36.9034,37.0913,36.8935,37.0913,5200.0
2011-01-07 14:40:00,37.48,37.48,37.3,37.3,7000.0,37.0616,37.0616,36.8836,36.8836,7000.0
2011-01-07 14:45:00,37.35,37.45,37.33,37.38,6300.0,36.9331,37.0319,36.9133,36.9627,6300.0
2011-01-07 14:50:00,37.38,37.44,37.34,37.35,3700.0,36.9627,37.022,36.9232,36.9331,3700.0
2011-01-07 14:55:00,37.35,37.43,37.34,37.35,7500.0,36.9331,37.0122,36.9232,36.9331,7500.0
2011-01-07 15:00:00,37.37,37.37,37.29,37.31,5600.0,36.9528,36.9528,36.8737,36.8935,5600.0
2011-01-07 15:05:00,37.3,37.5,37.3,37.38,6600.0,36.8836,37.0814,36.8836,36.9627,6600.0
2011-01-07 15:10:00,37.38,37.51,37.32,37.37,8100.0,36.9627,37.0913,36.9034,36.9528,8100.0
2011-01-07 15:15:00,37.37,37.62,37.37,37.54,7900.0,36.9528,37.2,36.9528,37.1209,7900.0
2011-01-07 15:20:00,37.52,37.63,37.48,37.61,9200.0,37.1012,37.2099,37.0616,37.1902,9200.0
2011-01-07 15:25:00,37.6,37.74,37.49,37.5,22900.0,37.1803,37.3187,37.0715,37.0814,22900.0
2011-01-07 15:30:00,37.49,37.56,37.49,37.56,15000.0,37.0715,37.1407,37.0715,37.1407,15000.0
2011-01-07 15:35:00,37.57,37.65,37.45,37.48,9600.0,37.1506,37.2297,37.0319,37.0616,9600.0
2011-01-07 15:40:00,37.47,37.54,37.42,37.43,13800.0,37.0517,37.1209,37.0023,37.0122,13800.0
2011-01-07 15:45:00,37.44,37.56,37.43,37.44,17900.0,37.022,37.1407,37.0122,37.022,17900.0
2011-01-07 15:50:00,37.44,37.53,37.42,37.53,28500.0,37.022,37.111,37.0023,37.111,28500.0
2011-01-07 15:55:00,37.53,37.55,37.5,37.54,20900.0,37.111,37.1308,37.0814,37.1209,20900.0
2011-01-10 09:30:00,37.44,37.49,37.08,37.1,26000.0,37.022,37.0715,36.6661,36.6858,26000.0
2011-01-10 09:35:00,37.18,37.23,37.14,37.21,3700.0,36.765,36.8144,36.7254,36.7946,3700.0
2011-01-10 09:40:00,37.21,37.49,37.21,37.49,1700.0,36.7946,37.0715,36.7946,37.0715,1700.0
2011-01-10 09:45:00,37.5,37.5,37.3,37.5,17900.0,37.0814,37.0814,36.8836,37.0814,17900.0
2011-01-10 09:50:00,37.36,37.4,37.16,37.35,5000.0,36.9429,36.9825,36.7452,36.9331,5000.0
2011-01-10 09:55:00,37.34,37.37,37.23,37.37,11100.0,36.9232,36.9528,36.8144,36.9528,11100.0
2011-01-10 10:00:00,37.43,37.55,37.21,37.53,9500.0,37.0122,37.1308,36.7946,37.111,9500.0
2011-01-10 10:05:00,37.53,37.53,37.34,37.34,1200.0,37.111,37.111,36.9232,36.9232,1200.0
2011-01-10 10:10:00,37.42,37.7,37.42,37.69,7300.0,37.0023,37.2791,37.0023,37.2693,7300.0
2011-01-10 10:15:00,37.68,37.7,37.55,37.68,15700.0,37.2594,37.2791,37.1308,37.2594,15700.0
2011-01-10 10:20:00,37.66,37.75,37.6,37.67,5700.0,37.2396,37.3286,37.1803,37.2495,5700.0
2011-01-10 10:25:00,37.85,37.86,37.79,37.82,1800.0,37.4275,37.4374,37.3681,37.3978,1800.0
2011-01-10 10:30:00,37.81,37.83,37.75,37.75,4400.0,37.3879,37.4077,37.3286,37.3286,4400.0
2011-01-10 10:35:00,37.75,37.78,37.45,37.5,3800.0,37.3286,37.3583,37.0319,37.0814,3800.0
2011-01-10 10:40:00,37.42,37.44,37.31,37.32,2500.0,37.0023,37.022,36.8935,36.9034,2500.0
2011-01-10 10:45:00,37.27,37.29,37.15,37.26,9300.0,36.8539,36.8737,36.7353,36.8441,9300.0
2011-01-10 10:50:00,37.21,37.24,37.03,37.05,3800.0,36.7946,36.8243,36.6166,36.6364,3800.0
2011-01-10 10:55:00,37.05,37.05,36.76,37.03,27100.0,36.6364,36.6364,36.3496,36.6166,27100.0
2011-01-10 11:00:00,37.09,37.18,37.07,37.07,1500.0,36.676,36.765,36.6562,36.6562,1500.0
2011-01-10 11:05:00,37.01,37.07,37.0,37.07,3100.0,36.5968,36.6562,36.587,36.6562,3100.0
2011-01-10 11:10:00,37.11,37.27,37.04,37.04,1700.0,36.6957,36.8539,36.6265,36.6265,1700.0
2011-01-10 11:15:00,37.15,37.15,36.94,36.99,2700.0,36.7353,36.7353,36.5276,36.5771,2700.0
2011-01-10 11:20:00,36.97,36.97,36.88,36.89,9200.0,36.5573,36.5573,36.4683,36.4782,9200.0
2011-01-10 11:25:00,36.89,37.05,36.88,37.0,4300.0,36.4782,36.6364,36.4683,36.587,4300.0
2011-01-10 11:30:00,37.0,37.07,36.9,36.93,4300.0,36.587,36.6562,36.4881,36.5177,4300.0
2011-01-10 11:35:00,36.92,36.99,36.91,36.92,1300.0,36.5079,36.5771,36.498,36.5079,1300.0
2011-01-10 11:40:00,36.91,36.98,36.86,36.95,3300.0,36.498,36.5672,36.4485,36.5375,3300.0
2011-01-10 11:45:00,36.93,36.97,36.93,36.93,1100.0,36.5177,36.5573,36.5177,36.5177,1100.0
2011-01-10 11:50:00,36.94,37.13,36.94,37.13,4800.0,36.5276,36.7155,36.5276,36.7155,4800.0
2011-01-10 11:55:00,37.09,37.21,37.09,37.21,700.0,36.676,36.7946,36.676,36.7946,700.0
2011-01-10 12:00:00,37.19,37.21,37.18,37.21,500.0,36.7748,36.7946,36.765,36.7946,500.0
2011-01-10 12:05:00,37.22,37.22,37.13,37.22,2600.0,36.8045,36.8045,36.7155,36.8045,2600.0
2011-01-10 12:10:00,37.17,37.17,37.03,37.05,2900.0,36.7551,36.7551,36.6166,36.6364,2900.0
2011-01-10 12:15:00,37.03,37.03,36.88,36.95,3400.0,36.6166,36.6166,36.4683,36.5375,3400.0
2011-01-10 12:20:00,36.94,37.07,36.93,37.06,3200.0,36.5276,36.6562,36.5177,36.6463,3200.0
2011-01-10 12:25:00,37.08,37.09,37.04,37.08,1300.0,36.6661,36.676,36.6265,36.6661,1300.0
2011-01-10 12:30:00,37.02,37.02,36.9,36.99,6300.0,36.6067,36.6067,36.4881,36.5771,6300.0
2011-01-10 12:35:00,37.01,37.06,36.93,37.01,6600.0,36.5968,36.6463,36.5177,36.5968,6600.0
2011-01-10 12:40:00,37.02,37.07,37.02,37.04,600.0,36.6067,36.6562,36.6067,36.6265,600.0
2011-01-10 12:45:00,37.07,37.15,37.05,37.05,2300.0,36.6562,36.7353,36.6364,36.6364,2300.0
2011-01-10 12:50:00,37.07,37.17,37.07,37.08,2000.0,36.6562,36.7551,36.6562,36.6661,2000.0
2011-01-10 12:55:00,37.05,37.06,36.95,36.96,3300.0,36.6364,36.6463,36.5375,36.5474,3300.0
2011-01-10 13:00:00,36.97,37.08,36.97,37.08,2100.0,36.5573,36.6661,36.5573,36.6661,2100.0
2011-01-10 13:05:00,37.09,37.15,36.99,37.1,11500.0,36.676,36.7353,36.5771,36.6858,11500.0
2011-01-10 13:10:00,37.12,37.14,37.1,37.13,1600.0,36.7056,36.7254,36.6858,36.7155,1600.0
2011-01-10 13:15:00,37.13,37.14,37.09,37.12,3300.0,36.7155,36.7254,36.676,36.7056,3300.0
2011-01-10 13:20:00,37.13,37.16,37.08,37.16,2400.0,36.7155,36.7452,36.6661,36.7452,2400.0
2011-01-10 13:25:00,37.14,37.25,37.14,37.21,1200.0,36.7254,36.8342,36.7254,36.7946,1200.0
2011-01-10 13:30:00,37.21,37.29,37.21,37.29,1300.0,36.7946,36.8737,36.7946,36.8737,1300.0
2011-01-10 13:35:00,37.28,37.28,37.14,37.21,4500.0,36.8638,36.8638,36.7254,36.7946,4500.0
2011-01-10 13:40:00,37.18,37.23,37.18,37.23,1100.0,36.765,36.8144,36.765,36.8144,1100.0
2011-01-10 13:45:00,37.2,37.22,37.17,37.19,1000.0,36.7847,36.8045,36.7551,36.7748,1000.0
2011-01-10 13:50:00,37.2,37.29,37.2,37.27,2100.0,36.7847,36.8737,36.7847,36.8539,2100.0
2011-01-10 13:55:00,37.27,37.35,37.25,37.32,3900.0,36.8539,36.9331,36.8342,36.9034,3900.0
2011-01-10 14:00:00,37.32,37.35,37.06,37.06,14300.0,36.9034,36.9331,36.6463,36.6463,14300.0
2011-01-10 14:05:00,37.13,37.16,37.1,37.1,3700.0,36.7155,36.7452,36.6858,36.6858,3700.0
2011-01-10 14:10:00,37.1,37.15,37.09,37.15,4300.0,36.6858,36.7353,36.676,36.7353,4300.0
2011-01-10 14:15:00,37.11,37.11,37.06,37.06,1600.0,36.6957,36.6957,36.6463,36.6463,1600.0
2011-01-10 14:20:00,37.08,37.19,37.08,37.19,2800.0,36.6661,36.7748,36.6661,36.7748,2800.0
2011-01-10 14:25:00,37.17,37.3,37.15,37.27,6800.0,36.7551,36.8836,36.7353,36.8539,6800.0
2011-01-10 14:30:00,37.3,37.39,37.27,37.34,4900.0,36.8836,36.9726,36.8539,36.9232,4900.0
2011-01-10 14:35:00,37.3,37.32,37.28,37.28,1400.0,36.8836,36.9034,36.8638,36.8638,1400.0
2011-01-10 14:40:00,37.23,37.23,37.15,37.17,4200.0,36.8144,36.8144,36.7353,36.7551,4200.0
2011-01-10 14:45:00,37.13,37.13,37.03,37.1,3700.0,36.7155,36.7155,36.6166,36.6858,3700.0
2011-01-10 14:50:00,37.11,37.14,37.11,37.14,2200.0,36.6957,36.7254,36.6957,36.7254,2200.0
2011-01-10 14:55:00,37.14,37.23,37.14,37.23,4300.0,36.7254,36.8144,36.7254,36.8144,4300.0
2011-01-10 15:00:00,37.23,37.32,37.22,37.32,4100.0,36.8144,36.9034,36.8045,36.9034,4100.0
2011-01-10 15:05:00,37.32,37.42,37.32,37.39,6500.0,36.9034,37.0023,36.9034,36.9726,6500.0
2011-01-10 15:10:00,37.36,37.58,37.36,37.53,8800.0,36.9429,37.1605,36.9429,37.111,8800.0
2011-01-10 15:15:00,37.5,37.5,37.45,37.45,2700.0,37.0814,37.0814,37.0319,37.0319,2700.0
2011-01-10 15:20:00,37.45,37.59,37.44,37.57,2800.0,37.0319,37.1704,37.022,37.1506,2800.0
2011-01-10 15:25:00,37.58,37.69,37.56,37.57,12500.0,37.1605,37.2693,37.1407,37.1506,12500.0
2011-01-10 15:30:00,37.65,37.73,37.62,37.72,13000.0,37.2297,37.3088,37.2,37.2989,13000.0
2011-01-10 15:35:00,37.7,37.81,37.7,37.8,15100.0,37.2791,37.3879,37.2791,37.378,15100.0
2011-01-10 15:40:00,37.8,37.91,37.78,37.81,10900.0,37.378,37.4868,37.3583,37.3879,10900.0
2011-01-10 15:45:00,37.84,37.89,37.79,37.83,10600.0,37.4176,37.467,37.3681,37.4077,10600.0
2011-01-10 15:50:00,37.81,37.91,37.78,37.89,26100.0,37.3879,37.4868,37.3583,37.467,26100.0
2011-01-10 15:55:00,37.9,38.0,37.78,37.85,29600.0,37.4769,37.5758,37.3583,37.4275,29600.0
2011-01-11 09:30:00,37.72,37.85,37.41,37.79,23800.0,37.2989,37.4275,36.9924,37.3681,23800.0
2011-01-11 09:35:00,37.84,37.84,37.01,37.15,89100.0,37.4176,37.4176,36.5968,36.7353,89100.0
2011-01-11 09:40:00,37.17,37.17,37.06,37.11,9400.0,36.7551,36.7551,36.6463,36.6957,9400.0
2011-01-11 09:45:00,37.07,37.27,37.0,37.24,16300.0,36.6562,36.8539,36.587,36.8243,16300.0
2011-01-11 09:50:00,37.22,37.27,37.2,37.2,4200.0,36.8045,36.8539,36.7847,36.7847,4200.0
2011-01-11 09:55:00,37.21,37.22,37.05,37.13,10900.0,36.7946,36.8045,36.6364,36.7155,10900.0
2011-01-11 10:00:00,37.11,37.22,37.06,37.17,5500.0,36.6957,36.8045,36.6463,36.7551,5500.0
2011-01-11 10:05:00,37.19,37.19,37.01,37.04,5300.0,36.7748,36.7748,36.5968,36.6265,5300.0
2011-01-11 10:10:00,37.04,37.05,36.89,36.89,14400.0,36.6265,36.6364,36.4782,36.4782,14400.0
2011-01-11 10:15:00,36.91,36.99,36.89,36.94,4500.0,36.498,36.5771,36.4782,36.5276,4500.0
2011-01-11 10:20:00,36.92,36.92,36.68,36.71,24500.0,36.5079,36.5079,36.2705,36.3002,24500.0
2011-01-11 10:25:00,36.72,37.2,36.72,37.18,10800.0,36.3101,36.7847,36.3101,36.765,10800.0
2011-01-11 10:30:00,37.17,37.17,36.97,37.0,6800.0,36.7551,36.7551,36.5573,36.587,6800.0
2011-01-11 10:35:00,37.0,37.07,36.92,36.92,3100.0,36.587,36.6562,36.5079,36.5079,3100.0
2011-01-11 10:40:00,36.95,36.97,36.84,36.89,4300.0,36.5375,36.5573,36.4287,36.4782,4300.0
2011-01-11 10:45:00,36.91,37.02,36.91,36.97,3100.0,36.498,36.6067,36.498,36.5573,3100.0
2011-01-11 10:50:00,36.97,36.98,36.83,36.83,3900.0,36.5573,36.5672,36.4189,36.4189,3900.0
2011-01-11 10:55:00,36.83,36.85,36.63,36.67,15700.0,36.4189,36.4386,36.2211,36.2606,15700.0
2011-01-11 11:00:00,36.65,36.76,36.65,36.71,13500.0,36.2409,36.3496,36.2409,36.3002,13500.0
2011-01-11 11:05:00,36.71,36.91,36.68,36.91,11900.0,36.3002,36.498,36.2705,36.498,11900.0
2011-01-11 11:10:00,36.91,37.02,36.86,37.02,7000.0,36.498,36.6067,36.4485,36.6067,7000.0
2011-01-11 11:15:00,37.07,37.08,37.01,37.01,2500.0,36.6562,36.6661,36.5968,36.5968,2500.0
2011-01-11 11:20:00,37.01,37.06,37.01,37.01,2400.0,36.5968,36.6463,36.5968,36.5968,2400.0
2011-01-11 11:25:00,37.02,37.06,37.02,37.02,2800.0,36.6067,36.6463,36.6067,36.6067,2800.0
2011-01-11 11:30:00,37.04,37.06,37.03,37.05,4500.0,36.6265,36.6463,36.6166,36.6364,4500.0
2011-01-11 11:35:00,37.07,37.07,36.91,36.94,8100.0,36.6562,36.6562,36.498,36.5276,8100.0
2011-01-11 11:40:00,36.94,36.98,36.93,36.98,9700.0,36.5276,36.5672,36.5177,36.5672,9700.0
2011-01-11 11:45:00,36.98,37.01,36.84,37.01,14000.0,36.5672,36.5968,36.4287,36.5968,14000.0
2011-01-11 11:50:00,37.03,37.04,37.0,37.01,10500.0,36.6166,36.6265,36.587,36.5968,10500.0
2011-01-11 11:55:00,37.01,37.08,37.0,37.0,3900.0,36.5968,36.6661,36.587,36.587,3900.0
2011-01-11 12:00:00,37.0,37.01,36.99,37.0,4700.0,36.587,36.5968,36.5771,36.587,4700.0
2011-01-11 12:05:00,36.99,37.09,36.99,37.09,4400.0,36.5771,36.676,36.5771,36.676,4400.0
2011-01-11 12:10:00,37.1,37.1,36.97,37.0,8600.0,36.6858,36.6858,36.5573,36.587,8600.0
2011-01-11 12:15:00,37.0,37.0,36.94,36.94,1800.0,36.587,36.587,36.5276,36.5276,1800.0
2011-01-11 12:20:00,36.94,36.97,36.94,36.95,3100.0,36.5276,36.5573,36.5276,36.5375,3100.0
2011-01-11 12:25:00,36.95,37.02,36.95,37.01,5900.0,36.5375,36.6067,36.5375,36.5968,5900.0
2011-01-11 12:30:00,37.04,37.04,37.0,37.0,2800.0,36.6265,36.6265,36.587,36.587,2800.0
2011-01-11 12:35:00,37.02,37.02,36.99,37.0,2500.0,36.6067,36.6067,36.5771,36.587,2500.0
2011-01-11 12:40:00,36.99,37.01,36.99,37.01,5600.0,36.5771,36.5968,36.5771,36.5968,5600.0
2011-01-11 12:45:00,37.0,37.06,37.0,37.02,12200.0,36.587,36.6463,36.587,36.6067,12200.0
2011-01-11 12:50:00,37.0,37.04,37.0,37.01,1100.0,36.587,36.6265,36.587,36.5968,1100.0
2011-01-11 12:55:00,37.03,37.03,37.01,37.02,3800.0,36.6166,36.6166,36.5968,36.6067,3800.0
2011-01-11 13:00:00,37.03,37.07,37.01,37.07,7200.0,36.6166,36.6562,36.5968,36.6562,7200.0
2011-01-11 13:05:00,37.04,37.04,36.89,36.91,7000.0,36.6265,36.6265,36.4782,36.498,7000.0
2011-01-11 13:10:00,36.91,36.91,36.74,36.78,7300.0,36.498,36.498,36.3299,36.3694,7300.0
2011-01-11 13:15:00,36.81,36.97,36.79,36.96,4900.0,36.3991,36.5573,36.3793,36.5474,4900.0
2011-01-11 13:20:00,36.97,37.06,36.96,37.06,11000.0,36.5573,36.6463,36.5474,36.6463,11000.0
2011-01-11 13:25:00,37.06,37.1,37.06,37.1,4300.0,36.6463,36.6858,36.6463,36.6858,4300.0
2011-01-11 13:30:00,37.1,37.13,37.09,37.12,2600.0,36.6858,36.7155,36.676,36.7056,2600.0
2011-01-11 13:35:00,37.12,37.12,37.1,37.1,4000.0,36.7056,36.7056,36.6858,36.6858,4000.0
2011-01-11 13:40:00,37.1,37.1,37.0,37.0,5400.0,36.6858,36.6858,36.587,36.587,5400.0
2011-01-11 13:45:00,37.03,37.04,37.01,37.02,1400.0,36.6166,36.6265,36.5968,36.6067,1400.0
2011-01-11 13:50:00,37.01,37.08,37.01,37.01,21700.0,36.5968,36.6661,36.5968,36.5968,21700.0
2011-01-11 13:55:00,37.03,37.03,36.85,36.95,10200.0,36.6166,36.6166,36.4386,36.5375,10200.0
2011-01-11 14:00:00,36.97,37.01,36.95,37.01,6900.0,36.5573,36.5968,36.5375,36.5968,6900.0
2011-01-11 14:05:00,37.02,37.02,36.9,36.97,8600.0,36.6067,36.6067,36.4881,36.5573,8600.0
2011-01-11 14:10:00,36.96,37.12,36.96,37.07,17500.0,36.5474,36.7056,36.5474,36.6562,17500.0
2011-01-11 14:15:00,37.06,37.09,37.01,37.09,6200.0,36.6463,36.676,36.5968,36.676,6200.0
2011-01-11 14:20:00,37.12,37.12,37.05,37.06,1500.0,36.7056,36.7056,36.6364,36.6463,1500.0
2011-01-11 14:25:00,37.05,37.11,37.02,37.11,5500.0,36.6364,36.6957,36.6067,36.6957,5500.0
2011-01-11 14:30:00,37.13,37.13,37.09,37.1,1600.0,36.7155,36.7155,36.676,36.6858,1600.0
2011-01-11 14:35:00,37.12,37.16,37.12,37.15,3500.0,36.7056,36.7452,36.7056,36.7353,3500.0
2011-01-11 14:40:00,37.11,37.15,37.03,37.03,2800.0,36.6957,36.7353,36.6166,36.6166,2800.0
2011-01-11 14:45:00,37.04,37.04,37.0,37.01,2600.0,36.6265,36.6265,36.587,36.5968,2600.0
2011-01-11 14:50:00,36.99,37.0,36.9,36.9,5100.0,36.5771,36.587,36.4881,36.4881,5100.0
2011-01-11 14:55:00,36.91,37.04,36.89,37.02,5600.0,36.498,36.6265,36.4782,36.6067,5600.0
2011-01-11 15:00:00,37.01,37.06,37.0,37.04,3500.0,36.5968,36.6463,36.587,36.6265,3500.0
2011-01-11 15:05:00,37.05,37.12,37.05,37.06,3400.0,36.6364,36.7056,36.6364,36.6463,3400.0
2011-01-11 15:10:00,37.05,37.07,36.95,36.95,5800.0,36.6364,36.6562,36.5375,36.5375,5800.0
2011-01-11 15:15:00,36.96,37.05,36.95,37.03,4000.0,36.5474,36.6364,36.5375,36.6166,4000.0
2011-01-11 15:20:00,37.06,37.06,36.95,37.0,6500.0,36.6463,36.6463,36.5375,36.587,6500.0
2011-01-11 15:25:00,37.0,37.01,36.97,37.0,3500.0,36.587,36.5968,36.5573,36.587,3500.0
2011-01-11 15:30:00,37.0,37.03,36.97,36.99,5100.0,36.587,36.6166,36.5573,36.5771,5100.0
2011-01-11 15:35:00,36.99,37.16,36.97,37.11,8000.0,36.5771,36.7452,36.5573,36.6957,8000.0
2011-01-11 15:40:00,37.1,37.16,37.04,37.13,5300.0,36.6858,36.7452,36.6265,36.7155,5300.0
2011-01-11 15:45:00,37.13,37.13,37.05,37.1,5900.0,36.7155,36.7155,36.6364,36.6858,5900.0
2011-01-11 15:50:00,37.12,37.16,37.02,37.1,13800.0,36.7056,36.7452,36.6067,36.6858,13800.0
2011-01-11 15:55:00,37.15,37.27,37.12,37.14,27200.0,36.7353,36.8539,36.7056,36.7254,27200.0
2011-01-12 09:30:00,37.5,37.77,37.0,37.74,9100.0,37.0814,37.3484,36.587,37.3187,9100.0
2011-01-12 09:35:00,37.74,37.76,37.42,37.49,2600.0,37.3187,37.3385,37.0023,37.0715,2600.0
2011-01-12 09:40:00,37.48,37.49,37.35,37.4,2700.0,37.0616,37.0715,36.9331,36.9825,2700.0
2011-01-12 09:45:00,37.38,37.47,37.28,37.42,1900.0,36.9627,37.0517,36.8638,37.0023,1900.0
2011-01-12 09:50:00,37.46,37.46,37.37,37.37,1400.0,37.0418,37.0418,36.9528,36.9528,1400.0
2011-01-12 09:55:00,37.41,37.43,37.33,37.33,1200.0,36.9924,37.0122,36.9133,36.9133,1200.0
2011-01-12 10:00:00,37.32,37.35,37.28,37.33,1100.0,36.9034,36.9331,36.8638,36.9133,1100.0
2011-01-12 10:05:00,37.38,37.45,37.37,37.42,3700.0,36.9627,37.0319,36.9528,37.0023,3700.0
2011-01-12 10:10:00,37.4,37.45,37.36,37.43,2600.0,36.9825,37.0319,36.9429,37.0122,2600.0
2011-01-12 10:15:00,37.44,37.48,37.38,37.47,2800.0,37.022,37.0616,36.9627,37.0517,2800.0
2011-01-12 10:20:00,37.47,37.48,37.41,37.41,1200.0,37.0517,37.0616,36.9924,36.9924,1200.0
2011-01-12 10:25:00,37.42,37.47,37.42,37.47,1200.0,37.0023,37.0517,37.0023,37.0517,1200.0
2011-01-12 10:30:00,37.44,37.47,37.44,37.47,2100.0,37.022,37.0517,37.022,37.0517,2100.0
2011-01-12 10:35:00,37.46,37.47,37.39,37.43,2900.0,37.0418,37.0517,36.9726,37.0122,2900.0
2011-01-12 10:40:00,37.44,37.44,37.34,37.36,1500.0,37.022,37.022,36.9232,36.9429,1500.0
2011-01-12 10:45:00,37.36,37.38,37.3,37.3,5200.0,36.9429,36.9627,36.8836,36.8836,5200.0
2011-01-12 10:50:00,37.3,37.31,37.15,37.21,14600.0,36.8836,36.8935,36.7353,36.7946,14600.0
2011-01-12 10:55:00,37.21,37.21,37.11,37.11,1600.0,36.7946,36.7946,36.6957,36.6957,1600.0
2011-01-12 11:00:00,37.15,37.17,37.13,37.17,900.0,36.7353,36.7551,36.7155,36.7551,900.0
2011-01-12 11:05:00,37.15,37.2,37.15,37.2,2500.0,36.7353,36.7847,36.7353,36.7847,2500.0
2011-01-12 11:10:00,37.22,37.24,37.21,37.22,900.0,36.8045,36.8243,36.7946,36.8045,900.0
2011-01-12 11:15:00,37.24,37.24,37.19,37.19,1900.0,36.8243,36.8243,36.7748,36.7748,1900.0
2011-01-12 11:20:00,37.17,37.23,37.17,37.18,800.0,36.7551,36.8144,36.7551,36.765,800.0
2011-01-12 11:25:00,37.16,37.19,37.0,37.03,4600.0,36.7452,36.7748,36.587,36.6166,4600.0
2011-01-12 11:30:00,37.06,37.07,37.03,37.06,1500.0,36.6463,36.6562,36.6166,36.6463,1500.0
2011-01-12 11:35:00,37.06,37.11,37.06,37.1,2200.0,36.6463,36.6957,36.6463,36.6858,2200.0
2011-01-12 11:40:00,37.1,37.11,37.1,37.11,200.0,36.6858,36.6957,36.6858,36.6957,200.0
2011-01-12 11:45:00,37.11,37.12,37.11,37.11,2400.0,36.6957,36.7056,36.6957,36.6957,2400.0
2011-01-12 11:50:00,37.12,37.18,37.12,37.17,1100.0,36.7056,36.765,36.7056,36.7551,1100.0
2011-01-12 11:55:00,37.16,37.18,37.15,37.16,2300.0,36.7452,36.765,36.7353,36.7452,2300.0
2011-01-12 12:00:00,37.16,37.16,37.13,37.13,1500.0,36.7452,36.7452,36.7155,36.7155,1500.0
2011-01-12 12:05:00,37.17,37.18,37.17,37.17,1900.0,36.7551,36.765,36.7551,36.7551,1900.0
2011-01-12 12:10:00,37.13,37.18,37.13,37.18,900.0,36.7155,36.765,36.7155,36.765,900.0
2011-01-12 12:15:00,37.19,37.22,37.12,37.22,14800.0,36.7748,36.8045,36.7056,36.8045,14800.0
2011-01-12 12:20:00,37.19,37.26,37.16,37.26,8600.0,36.7748,36.8441,36.7452,36.8441,8600.0
2011-01-12 12:25:00,37.28,37.3,37.27,37.27,1000.0,36.8638,36.8836,36.8539,36.8539,1000.0
2011-01-12 12:30:00,37.28,37.34,37.28,37.34,1100.0,36.8638,36.9232,36.8638,36.9232,1100.0
2011-01-12 12:35:00,37.34,37.37,37.34,37.37,6500.0,36.9232,36.9528,36.9232,36.9528,6500.0
2011-01-12 12:40:00,37.36,37.37,37.35,37.35,800.0,36.9429,36.9528,36.9331,36.9331,800.0
2011-01-12 12:45:00,37.34,37.34,37.31,37.31,1000.0,36.9232,36.9232,36.8935,36.8935,1000.0
2011-01-12 12:50:00,37.32,37.33,37.31,37.31,500.0,36.9034,36.9133,36.8935,36.8935,500.0
2011-01-12 12:55:00,37.31,37.31,37.28,37.3,1000.0,36.8935,36.8935,36.8638,36.8836,1000.0
2011-01-12 13:00:00,37.3,37.3,37.3,37.3,0.0,36.8836,36.8836,36.8836,36.8836,0.0
2011-01-12 13:05:00,37.29,37.31,37.29,37.29,900.0,36.8737,36.8935,36.8737,36.8737,900.0
2011-01-12 13:10:00,37.21,37.26,37.21,37.26,300.0,36.7946,36.8441,36.7946,36.8441,300.0
2011-01-12 13:15:00,37.26,37.29,37.26,37.26,300.0,36.8441,36.8737,36.8441,36.8441,300.0
2011-01-12 13:20:00,37.22,37.31,37.2,37.23,19400.0,36.8045,36.8935,36.7847,36.8144,19400.0
2011-01-12 13:25:00,37.24,37.24,37.19,37.21,900.0,36.8243,36.8243,36.7748,36.7946,900.0
2011-01-12 13:30:00,37.17,37.17,37.12,37.16,1300.0,36.7551,36.7551,36.7056,36.7452,1300.0
2011-01-12 13:35:00,37.15,37.16,37.15,37.15,300.0,36.7353,36.7452,36.7353,36.7353,300.0
2011-01-12 13:40:00,37.15,37.2,37.14,37.19,1000.0,36.7353,36.7847,36.7254,36.7748,1000.0
2011-01-12 13:45:00,37.19,37.19,37.17,37.17,600.0,36.7748,36.7748,36.7551,36.7551,600.0
2011-01-12 13:50:00,37.17,37.21,37.17,37.2,1100.0,36.7551,36.7946,36.7551,36.7847,1100.0
2011-01-12 13:55:00,37.2,37.27,37.2,37.2,300.0,36.7847,36.8539,36.7847,36.7847,300.0
2011-01-12 14:00:00,37.2,37.2,37.14,37.18,3200.0,36.7847,36.7847,36.7254,36.765,3200.0
2011-01-12 14:05:00,37.18,37.18,37.12,37.12,2000.0,36.765,36.765,36.7056,36.7056,2000.0
2011-01-12 14:10:00,37.11,37.11,37.04,37.04,1900.0,36.6957,36.6957,36.6265,36.6265,1900.0
2011-01-12 14:15:00,37.01,37.06,37.01,37.05,1400.0,36.5968,36.6463,36.5968,36.6364,1400.0
2011-01-12 14:20:00,37.06,37.13,37.06,37.1,1500.0,36.6463,36.7155,36.6463,36.6858,1500.0
2011-01-12 14:25:00,37.12,37.15,37.11,37.15,1700.0,36.7056,36.7353,36.6957,36.7353,1700.0
2011-01-12 14:30:00,37.15,37.15,37.1,37.13,2300.0,36.7353,36.7353,36.6858,36.7155,2300.0
2011-01-12 14:35:00,37.13,37.15,37.12,37.12,1900.0,36.7155,36.7353,36.7056,36.7056,1900.0
2011-01-12 14:40:00,37.13,37.2,37.13,37.17,800.0,36.7155,36.7847,36.7155,36.7551,800.0
2011-01-12 14:45:00,37.15,37.17,37.12,37.15,1100.0,36.7353,36.7551,36.7056,36.7353,1100.0
2011-01-12 14:50:00,37.12,37.13,37.09,37.11,1600.0,36.7056,36.7155,36.676,36.6957,1600.0
2011-01-12 14:55:00,37.12,37.13,37.08,37.09,5800.0,36.7056,36.7155,36.6661,36.676,5800.0
2011-01-12 15:00:00,37.1,37.21,37.1,37.21,3600.0,36.6858,36.7946,36.6858,36.7946,3600.0
2011-01-12 15:05:00,37.21,37.23,37.13,37.13,2600.0,36.7946,36.8144,36.7155,36.7155,2600.0
2011-01-12 15:10:00,37.14,37.15,37.06,37.06,3900.0,36.7254,36.7353,36.6463,36.6463,3900.0
2011-01-12 15:15:00,37.06,37.08,37.05,37.08,4900.0,36.6463,36.6661,36.6364,36.6661,4900.0
2011-01-12 15:20:00,37.1,37.1,37.01,37.02,6800.0,36.6858,36.6858,36.5968,36.6067,6800.0
2011-01-12 15:25:00,37.02,37.09,37.0,37.06,7100.0,36.6067,36.676,36.587,36.6463,7100.0
2011-01-12 15:30:00,37.05,37.13,37.03,37.13,3100.0,36.6364,36.7155,36.6166,36.7155,3100.0
2011-01-12 15:35:00,37.12,37.13,37.0,37.07,8800.0,36.7056,36.7155,36.587,36.6562,8800.0
2011-01-12 15:40:00,37.09,37.17,37.07,37.16,5600.0,36.676,36.7551,36.6562,36.7452,5600.0
2011-01-12 15:45:00,37.14,37.16,37.05,37.06,4800.0,36.7254,36.7452,36.6364,36.6463,4800.0
2011-01-12 15:50:00,37.07,37.16,37.06,37.08,9000.0,36.6562,36.7452,36.6463,36.6661,9000.0
2011-01-12 15:55:00,37.09,37.15,37.03,37.08,13200.0,36.676,36.7353,36.6166,36.6661,13200.0
2011-01-13 09:30:00,37.22,37.22,36.9,37.0,5400.0,36.8045,36.8045,36.4881,36.587,5400.0
2011-01-13 09:35:00,36.83,37.04,36.83,37.0,2300.0,36.4189,36.6265,36.4189,36.587,2300.0
2011-01-13 09:40:00,37.0,37.06,36.99,37.06,1900.0,36.587,36.6463,36.5771,36.6463,1900.0
2011-01-13 09:45:00,37.01,37.1,36.92,37.1,3800.0,36.5968,36.6858,36.5079,36.6858,3800.0
2011-01-13 09:50:00,37.06,37.13,37.06,37.1,1000.0,36.6463,36.7155,36.6463,36.6858,1000.0
2011-01-13 09:55:00,37.06,37.1,37.06,37.1,200.0,36.6463,36.6858,36.6463,36.6858,200.0
2011-01-13 10:00:00,37.15,37.15,36.94,37.0,5900.0,36.7353,36.7353,36.5276,36.587,5900.0
2011-01-13 10:05:00,37.01,37.09,36.94,37.09,3400.0,36.5968,36.676,36.5276,36.676,3400.0
2011-01-13 10:10:00,37.11,37.11,37.0,37.08,1000.0,36.6957,36.6957,36.587,36.6661,1000.0
2011-01-13 10:15:00,37.05,37.09,37.05,37.08,1000.0,36.6364,36.676,36.6364,36.6661,1000.0
2011-01-13 10:20:00,37.08,37.22,37.08,37.22,1300.0,36.6661,36.8045,36.6661,36.8045,1300.0
2011-01-13 10:25:00,37.16,37.19,37.07,37.1,1300.0,36.7452,36.7748,36.6562,36.6858,1300.0
2011-01-13 10:30:00,37.09,37.17,37.02,37.02,800.0,36.676,36.7551,36.6067,36.6067,800.0
2011-01-13 10:35:00,37.05,37.15,37.05,37.14,3000.0,36.6364,36.7353,36.6364,36.7254,3000.0
2011-01-13 10:40:00,37.12,37.12,37.07,37.11,600.0,36.7056,36.7056,36.6562,36.6957,600.0
2011-01-13 10:45:00,37.14,37.17,37.13,37.17,2100.0,36.7254,36.7551,36.7155,36.7551,2100.0
2011-01-13 10:50:00,37.2,37.2,37.17,37.17,1600.0,36.7847,36.7847,36.7551,36.7551,1600.0
2011-01-13 10:55:00,37.17,37.31,37.17,37.27,12400.0,36.7551,36.8935,36.7551,36.8539,12400.0
2011-01-13 11:00:00,37.26,37.28,37.25,37.27,4500.0,36.8441,36.8638,36.8342,36.8539,4500.0
2011-01-13 11:05:00,37.27,37.35,37.27,37.33,7500.0,36.8539,36.9331,36.8539,36.9133,7500.0
2011-01-13 11:10:00,37.34,37.35,37.3,37.3,600.0,36.9232,36.9331,36.8836,36.8836,600.0
2011-01-13 11:15:00,37.3,37.3,37.25,37.25,4400.0,36.8836,36.8836,36.8342,36.8342,4400.0
2011-01-13 11:20:00,37.27,37.27,37.17,37.17,2600.0,36.8539,36.8539,36.7551,36.7551,2600.0
2011-01-13 11:25:00,37.17,37.21,37.14,37.15,1900.0,36.7551,36.7946,36.7254,36.7353,1900.0
2011-01-13 11:30:00,37.18,37.22,37.17,37.21,1600.0,36.765,36.8045,36.7551,36.7946,1600.0
2011-01-13 11:35:00,37.21,37.31,37.21,37.28,1600.0,36.7946,36.8935,36.7946,36.8638,1600.0
2011-01-13 11:40:00,37.29,37.29,37.27,37.27,300.0,36.8737,36.8737,36.8539,36.8539,300.0
2011-01-13 11:45:00,37.26,37.33,37.2,37.21,2400.0,36.8441,36.9133,36.7847,36.7946,2400.0
2011-01-13 11:50:00,37.19,37.19,37.1,37.1,900.0,36.7748,36.7748,36.6858,36.6858,900.0
2011-01-13 11:55:00,37.12,37.18,37.12,37.13,400.0,36.7056,36.765,36.7056,36.7155,400.0
2011-01-13 12:00:00,37.17,37.18,37.15,37.15,1200.0,36.7551,36.765,36.7353,36.7353,1200.0
2011-01-13 12:05:00,37.15,37.18,37.15,37.18,1100.0,36.7353,36.765,36.7353,36.765,1100.0
2011-01-13 12:10:00,37.21,37.21,37.17,37.19,700.0,36.7946,36.7946,36.7551,36.7748,700.0
2011-01-13 12:15:00,37.19,37.3,37.19,37.23,1700.0,36.7748,36.8836,36.7748,36.8144,1700.0
2011-01-13 12:20:00,37.22,37.25,37.21,37.24,2400.0,36.8045,36.8342,36.7946,36.8243,2400.0
2011-01-13 12:25:00,37.26,37.29,37.26,37.29,800.0,36.8441,36.8737,36.8441,36.8737,800.0
2011-01-13 12:30:00,37.28,37.29,37.24,37.24,1000.0,36.8638,36.8737,36.8243,36.8243,1000.0
2011-01-13 12:35:00,37.23,37.25,37.2,37.25,8200.0,36.8144,36.8342,36.7847,36.8342,8200.0
2011-01-13 12:40:00,37.24,37.3,37.24,37.25,900.0,36.8243,36.8836,36.8243,36.8342,900.0
2011-01-13 12:45:00,37.25,37.27,37.22,37.27,3400.0,36.8342,36.8539,36.8045,36.8539,3400.0
2011-01-13 12:50:00,37.27,37.27,37.24,37.24,600.0,36.8539,36.8539,36.8243,36.8243,600.0
2011-01-13 12:55:00,37.27,37.28,37.19,37.19,2200.0,36.8539,36.8638,36.7748,36.7748,2200.0
2011-01-13 13:00:00,37.2,37.22,37.08,37.22,4200.0,36.7847,36.8045,36.6661,36.8045,4200.0
2011-01-13 13:05:00,37.25,37.26,37.15,37.17,1900.0,36.8342,36.8441,36.7353,36.7551,1900.0
2011-01-13 13:10:00,37.21,37.27,37.17,37.17,3100.0,36.7946,36.8539,36.7551,36.7551,3100.0
2011-01-13 13:15:00,37.15,37.2,37.15,37.17,21100.0,36.7353,36.7847,36.7353,36.7551,21100.0
2011-01-13 13:20:00,37.18,37.22,37.18,37.21,1300.0,36.765,36.8045,36.765,36.7946,1300.0
2011-01-13 13:25:00,37.22,37.23,37.16,37.2,3800.0,36.8045,36.8144,36.7452,36.7847,3800.0
2011-01-13 13:30:00,37.21,37.22,37.19,37.2,700.0,36.7946,36.8045,36.7748,36.7847,700.0
2011-01-13 13:35:00,37.2,37.22,37.19,37.19,2100.0,36.7847,36.8045,36.7748,36.7748,2100.0
2011-01-13 13:40:00,37.2,37.23,37.17,37.17,7400.0,36.7847,36.8144,36.7551,36.7551,7400.0
2011-01-13 13:45:00,37.18,37.18,37.07,37.13,3400.0,36.765,36.765,36.6562,36.7155,3400.0
2011-01-13 13:50:00,37.13,37.17,37.11,37.11,1100.0,36.7155,36.7551,36.6957,36.6957,1100.0
2011-01-13 13:55:00,37.11,37.2,37.1,37.15,4400.0,36.6957,36.7847,36.6858,36.7353,4400.0
2011-01-13 14:00:00,37.15,37.22,37.12,37.2,5600.0,36.7353,36.8045,36.7056,36.7847,5600.0
2011-01-13 14:05:00,37.2,37.28,37.2,37.26,5500.0,36.7847,36.8638,36.7847,36.8441,5500.0
2011-01-13 14:10:00,37.24,37.24,37.06,37.1,1700.0,36.8243,36.8243,36.6463,36.6858,1700.0
2011-01-13 14:15:00,37.1,37.14,37.1,37.1,1200.0,36.6858,36.7254,36.6858,36.6858,1200.0
2011-01-13 14:20:00,37.06,37.18,37.06,37.18,4000.0,36.6463,36.765,36.6463,36.765,4000.0
2011-01-13 14:25:00,37.15,37.17,37.15,37.17,900.0,36.7353,36.7551,36.7353,36.7551,900.0
2011-01-13 14:30:00,37.16,37.22,37.16,37.22,2600.0,36.7452,36.8045,36.7452,36.8045,2600.0
2011-01-13 14:35:00,37.23,37.24,37.2,37.2,1600.0,36.8144,36.8243,36.7847,36.7847,1600.0
2011-01-13 14:40:00,37.21,37.22,37.16,37.16,1300.0,36.7946,36.8045,36.7452,36.7452,1300.0
2011-01-13 14:45:00,37.16,37.18,37.14,37.14,1000.0,36.7452,36.765,36.7254,36.7254,1000.0
2011-01-13 14:50:00,37.13,37.14,37.05,37.13,3300.0,36.7155,36.7254,36.6364,36.7155,3300.0
2011-01-13 14:55:00,37.14,37.14,37.03,37.08,1900.0,36.7254,36.7254,36.6166,36.6661,1900.0
2011-01-13 15:00:00,37.07,37.14,37.02,37.06,3400.0,36.6562,36.7254,36.6067,36.6463,3400.0
2011-01-13 15:05:00,37.07,37.15,37.05,37.09,5200.0,36.6562,36.7353,36.6364,36.676,5200.0
2011-01-13 15:10:00,37.09,37.1,37.07,37.08,1500.0,36.676,36.6858,36.6562,36.6661,1500.0
2011-01-13 15:15:00,37.06,37.06,37.0,37.05,3200.0,36.6463,36.6463,36.587,36.6364,3200.0
2011-01-13 15:20:00,37.07,37.11,37.06,37.11,3700.0,36.6562,36.6957,36.6463,36.6957,3700.0
2011-01-13 15:25:00,37.09,37.11,36.98,36.98,2300.0,36.676,36.6957,36.5672,36.5672,2300.0
2011-01-13 15:30:00,37.01,37.14,36.99,37.06,8600.0,36.5968,36.7254,36.5771,36.6463,8600.0
2011-01-13 15:35:00,37.05,37.09,37.05,37.06,3100.0,36.6364,36.676,36.6364,36.6463,3100.0
2011-01-13 15:40:00,37.06,37.11,37.04,37.1,3400.0,36.6463,36.6957,36.6265,36.6858,3400.0
2011-01-13 15:45:00,37.11,37.17,37.07,37.08,4600.0,36.6957,36.7551,36.6562,36.6661,4600.0
2011-01-13 15:50:00,37.12,37.21,37.09,37.1,10900.0,36.7056,36.7946,36.676,36.6858,10900.0
2011-01-13 15:55:00,37.11,37.15,37.05,37.11,13000.0,36.6957,36.7353,36.6364,36.6957,13000.0
2011-01-14 09:30:00,37.17,37.49,36.82,36.94,11900.0,36.7551,37.0715,36.409,36.5276,11900.0
2011-01-14 09:35:00,36.95,37.05,36.89,37.05,2900.0,36.5375,36.6364,36.4782,36.6364,2900.0
2011-01-14 09:40:00,37.0,37.12,36.81,37.11,3600.0,36.587,36.7056,36.3991,36.6957,3600.0
2011-01-14 09:45:00,37.06,37.2,36.82,37.12,17900.0,36.6463,36.7847,36.409,36.7056,17900.0
2011-01-14 09:50:00,37.12,37.21,37.12,37.15,3600.0,36.7056,36.7946,36.7056,36.7353,3600.0
2011-01-14 09:55:00,37.15,37.24,37.06,37.16,4600.0,36.7353,36.8243,36.6463,36.7452,4600.0
2011-01-14 10:00:00,37.25,37.41,37.14,37.14,20000.0,36.8342,36.9924,36.7254,36.7254,20000.0
2011-01-14 10:05:00,37.13,37.13,37.0,37.06,2200.0,36.7155,36.7155,36.587,36.6463,2200.0
2011-01-14 10:10:00,37.11,37.11,37.05,37.06,1700.0,36.6957,36.6957,36.6364,36.6463,1700.0
2011-01-14 10:15:00,37.09,37.09,37.01,37.01,1900.0,36.676,36.676,36.5968,36.5968,1900.0
2011-01-14 10:20:00,37.03,37.15,37.0,37.07,2500.0,36.6166,36.7353,36.587,36.6562,2500.0
2011-01-14 10:25:00,37.06,37.15,37.01,37.06,1000.0,36.6463,36.7353,36.5968,36.6463,1000.0
2011-01-14 10:30:00,37.09,37.1,37.0,37.06,5900.0,36.676,36.6858,36.587,36.6463,5900.0
2011-01-14 10:35:00,37.13,37.13,37.01,37.05,2900.0,36.7155,36.7155,36.5968,36.6364,2900.0
2011-01-14 10:40:00,37.04,37.13,37.04,37.1,2000.0,36.6265,36.7155,36.6265,36.6858,2000.0
2011-01-14 10:45:00,37.14,37.14,37.05,37.05,900.0,36.7254,36.7254,36.6364,36.6364,900.0
2011-01-14 10:50:00,37.06,37.11,37.06,37.08,900.0,36.6463,36.6957,36.6463,36.6661,900.0
2011-01-14 10:55:00,37.06,37.07,37.01,37.01,700.0,36.6463,36.6562,36.5968,36.5968,700.0
2011-01-14 11:00:00,37.05,37.1,37.02,37.1,1400.0,36.6364,36.6858,36.6067,36.6858,1400.0
2011-01-14 11:05:00,37.11,37.13,37.08,37.11,1400.0,36.6957,36.7155,36.6661,36.6957,1400.0
2011-01-14 11:10:00,37.11,37.15,37.11,37.14,700.0,36.6957,36.7353,36.6957,36.7254,700.0
2011-01-14 11:15:00,37.17,37.17,37.03,37.1,4100.0,36.7551,36.7551,36.6166,36.6858,4100.0
2011-01-14 11:20:00,37.1,37.1,37.03,37.03,2100.0,36.6858,36.6858,36.6166,36.6166,2100.0
2011-01-14 11:25:00,37.05,37.1,37.02,37.03,1900.0,36.6364,36.6858,36.6067,36.6166,1900.0
2011-01-14 11:30:00,37.02,37.05,36.99,37.01,7100.0,36.6067,36.6364,36.5771,36.5968,7100.0
2011-01-14 11:35:00,37.04,37.08,37.01,37.08,3700.0,36.6265,36.6661,36.5968,36.6661,3700.0
2011-01-14 11:40:00,37.08,37.09,37.02,37.04,2500.0,36.6661,36.676,36.6067,36.6265,2500.0
2011-01-14 11:45:00,37.03,37.07,37.02,37.07,2400.0,36.6166,36.6562,36.6067,36.6562,2400.0
2011-01-14 11:50:00,37.04,37.04,36.97,37.01,6600.0,36.6265,36.6265,36.5573,36.5968,6600.0
2011-01-14 11:55:00,37.01,37.07,37.0,37.07,2800.0,36.5968,36.6562,36.587,36.6562,2800.0
2011-01-14 12:00:00,37.03,37.06,37.01,37.05,2500.0,36.6166,36.6463,36.5968,36.6364,2500.0
2011-01-14 12:05:00,37.03,37.06,37.01,37.02,1500.0,36.6166,36.6463,36.5968,36.6067,1500.0
2011-01-14 12:10:00,37.03,37.07,37.01,37.03,3300.0,36.6166,36.6562,36.5968,36.6166,3300.0
2011-01-14 12:15:00,37.02,37.05,37.0,37.02,6600.0,36.6067,36.6364,36.587,36.6067,6600.0
2011-01-14 12:20:00,37.01,37.06,37.01,37.06,2600.0,36.5968,36.6463,36.5968,36.6463,2600.0
2011-01-14 12:25:00,37.06,37.07,37.02,37.02,1700.0,36.6463,36.6562,36.6067,36.6067,1700.0
2011-01-14 12:30:00,37.03,37.05,37.0,37.01,6500.0,36.6166,36.6364,36.587,36.5968,6500.0
2011-01-14 12:35:00,37.03,37.03,37.01,37.02,4200.0,36.6166,36.6166,36.5968,36.6067,4200.0
2011-01-14 12:40:00,37.01,37.03,37.01,37.03,3600.0,36.5968,36.6166,36.5968,36.6166,3600.0
2011-01-14 12:45:00,37.01,37.08,37.01,37.08,4700.0,36.5968,36.6661,36.5968,36.6661,4700.0
2011-01-14 12:50:00,37.09,37.09,37.03,37.06,3600.0,36.676,36.676,36.6166,36.6463,3600.0
2011-01-14 12:55:00,37.08,37.09,36.95,37.02,7100.0,36.6661,36.676,36.5375,36.6067,7100.0
2011-01-14 13:00:00,37.02,37.04,37.0,37.04,2200.0,36.6067,36.6265,36.587,36.6265,2200.0
2011-01-14 13:05:00,37.05,37.05,37.01,37.01,1800.0,36.6364,36.6364,36.5968,36.5968,1800.0
2011-01-14 13:10:00,37.01,37.03,37.01,37.01,2300.0,36.5968,36.6166,36.5968,36.5968,2300.0
2011-01-14 13:15:00,37.02,37.04,37.0,37.03,5400.0,36.6067,36.6265,36.587,36.6166,5400.0
2011-01-14 13:20:00,37.01,37.06,37.01,37.06,3100.0,36.5968,36.6463,36.5968,36.6463,3100.0
2011-01-14 13:25:00,37.05,37.05,37.02,37.03,5000.0,36.6364,36.6364,36.6067,36.6166,5000.0
2011-01-14 13:30:00,37.02,37.06,37.02,37.04,3600.0,36.6067,36.6463,36.6067,36.6265,3600.0
2011-01-14 13:35:00,37.04,37.06,37.01,37.02,13300.0,36.6265,36.6463,36.5968,36.6067,13300.0
2011-01-14 13:40:00,37.03,37.05,37.02,37.04,3300.0,36.6166,36.6364,36.6067,36.6265,3300.0
2011-01-14 13:45:00,37.04,37.05,37.02,37.04,2200.0,36.6265,36.6364,36.6067,36.6265,2200.0
2011-01-14 13:50:00,37.03,37.03,36.97,37.02,7700.0,36.6166,36.6166,36.5573,36.6067,7700.0
2011-01-14 13:55:00,37.02,37.03,36.88,36.93,11500.0,36.6067,36.6166,36.4683,36.5177,11500.0
2011-01-14 14:00:00,36.95,37.02,36.93,37.0,7700.0,36.5375,36.6067,36.5177,36.587,7700.0
2011-01-14 14:05:00,37.02,37.03,37.0,37.02,9500.0,36.6067,36.6166,36.587,36.6067,9500.0
2011-01-14 14:10:00,37.02,37.04,37.0,37.0,6000.0,36.6067,36.6265,36.587,36.587,6000.0
2011-01-14 14:15:00,36.99,37.03,36.98,36.98,6700.0,36.5771,36.6166,36.5672,36.5672,6700.0
2011-01-14 14:20:00,36.99,37.02,36.95,37.0,5300.0,36.5771,36.6067,36.5375,36.587,5300.0
2011-01-14 14:25:00,37.02,37.03,37.0,37.0,4300.0,36.6067,36.6166,36.587,36.587,4300.0
2011-01-14 14:30:00,37.02,37.04,37.0,37.0,5600.0,36.6067,36.6265,36.587,36.587,5600.0
2011-01-14 14:35:00,37.02,37.02,36.85,36.95,10600.0,36.6067,36.6067,36.4386,36.5375,10600.0
2011-01-14 14:40:00,36.96,36.98,36.95,36.98,6800.0,36.5474,36.5672,36.5375,36.5672,6800.0
2011-01-14 14:45:00,36.98,37.01,36.84,36.95,31000.0,36.5672,36.5968,36.4287,36.5375,31000.0
2011-01-14 14:50:00,36.95,36.99,36.92,36.96,12600.0,36.5375,36.5771,36.5079,36.5474,12600.0
2011-01-14 14:55:00,36.96,36.98,36.94,36.95,10500.0,36.5474,36.5672,36.5276,36.5375,10500.0
2011-01-14 15:00:00,36.96,36.98,36.91,36.95,9500.0,36.5474,36.5672,36.498,36.5375,9500.0
2011-01-14 15:05:00,36.97,37.02,36.94,37.0,6900.0,36.5573,36.6067,36.5276,36.587,6900.0
2011-01-14 15:10:00,37.0,37.02,36.99,37.0,7200.0,36.587,36.6067,36.5771,36.587,7200.0
2011-01-14 15:15:00,37.0,37.01,36.96,36.96,10900.0,36.587,36.5968,36.5474,36.5474,10900.0
2011-01-14 15:20:00,36.98,37.04,36.97,37.04,15800.0,36.5672,36.6265,36.5573,36.6265,15800.0
2011-01-14 15:25:00,37.04,37.04,37.0,37.0,14600.0,36.6265,36.6265,36.587,36.587,14600.0
2011-01-14 15:30:00,37.01,37.12,37.0,37.12,16000.0,36.5968,36.7056,36.587,36.7056,16000.0
2011-01-14 15:35:00,37.12,37.14,37.03,37.03,9900.0,36.7056,36.7254,36.6166,36.6166,9900.0
2011-01-14 15:40:00,37.05,37.05,37.0,37.0,17200.0,36.6364,36.6364,36.587,36.587,17200.0
2011-01-14 15:45:00,37.01,37.07,37.0,37.01,27100.0,36.5968,36.6562,36.587,36.5968,27100.0
2011-01-14 15:50:00,37.01,37.1,37.0,37.02,27300.0,36.5968,36.6858,36.587,36.6067,27300.0
2011-01-14 15:55:00,37.03,37.06,37.0,37.06,34100.0,36.6166,36.6463,36.587,36.6463,34100.0
2011-01-18 09:30:00,36.9,36.99,36.78,36.97,5700.0,36.4881,36.5771,36.3694,36.5573,5700.0
2011-01-18 09:35:00,36.9,36.96,36.66,36.9,19900.0,36.4881,36.5474,36.2508,36.4881,19900.0
2011-01-18 09:40:00,36.95,37.21,36.9,37.05,9300.0,36.5375,36.7946,36.4881,36.6364,9300.0
2011-01-18 09:45:00,37.03,37.08,36.96,37.01,5500.0,36.6166,36.6661,36.5474,36.5968,5500.0
2011-01-18 09:50:00,36.96,37.02,36.92,36.92,5700.0,36.5474,36.6067,36.5079,36.5079,5700.0
2011-01-18 09:55:00,36.94,37.01,36.93,36.97,14100.0,36.5276,36.5968,36.5177,36.5573,14100.0
2011-01-18 10:00:00,36.97,36.97,36.83,36.92,15100.0,36.5573,36.5573,36.4189,36.5079,15100.0
2011-01-18 10:05:00,36.89,36.96,36.86,36.95,15800.0,36.4782,36.5474,36.4485,36.5375,15800.0
2011-01-18 10:10:00,36.97,37.03,36.92,37.01,10500.0,36.5573,36.6166,36.5079,36.5968,10500.0
2011-01-18 10:15:00,37.06,37.06,36.97,36.97,8700.0,36.6463,36.6463,36.5573,36.5573,8700.0
2011-01-18 10:20:00,36.98,36.99,36.9,36.91,5600.0,36.5672,36.5771,36.4881,36.498,5600.0
2011-01-18 10:25:00,36.9,36.9,36.77,36.78,4300.0,36.4881,36.4881,36.3595,36.3694,4300.0
2011-01-18 10:30:00,36.79,36.79,36.65,36.66,11600.0,36.3793,36.3793,36.2409,36.2508,11600.0
2011-01-18 10:35:00,36.68,36.68,36.6,36.62,4500.0,36.2705,36.2705,36.1914,36.2112,4500.0
2011-01-18 10:40:00,36.61,36.62,36.45,36.48,7600.0,36.2013,36.2112,36.0431,36.0728,7600.0
2011-01-18 10:45:00,36.48,36.64,36.47,36.56,10800.0,36.0728,36.231,36.0629,36.1519,10800.0
2011-01-18 10:50:00,36.53,36.6,36.41,36.55,12900.0,36.1222,36.1914,36.0035,36.142,12900.0
2011-01-18 10:55:00,36.55,36.59,36.55,36.59,3100.0,36.142,36.1815,36.142,36.1815,3100.0
2011-01-18 11:00:00,36.59,36.73,36.59,36.68,21500.0,36.1815,36.32,36.1815,36.2705,21500.0
2011-01-18 11:05:00,36.7,36.73,36.59,36.59,4500.0,36.2903,36.32,36.1815,36.1815,4500.0
2011-01-18 11:10:00,36.62,36.62,36.5,36.53,2900.0,36.2112,36.2112,36.0925,36.1222,2900.0
2011-01-18 11:15:00,36.54,36.61,36.5,36.5,3300.0,36.1321,36.2013,36.0925,36.0925,3300.0
2011-01-18 11:20:00,36.51,36.53,36.47,36.52,2100.0,36.1024,36.1222,36.0629,36.1123,2100.0
2011-01-18 11:25:00,36.53,36.63,36.46,36.63,7900.0,36.1222,36.2211,36.053,36.2211,7900.0
2011-01-18 11:30:00,36.62,36.85,36.62,36.78,14600.0,36.2112,36.4386,36.2112,36.3694,14600.0
2011-01-18 11:35:00,36.77,36.77,36.58,36.59,2500.0,36.3595,36.3595,36.1716,36.1815,2500.0
2011-01-18 11:40:00,36.61,36.61,36.58,36.58,700.0,36.2013,36.2013,36.1716,36.1716,700.0
2011-01-18 11:45:00,36.6,36.6,36.57,36.59,2200.0,36.1914,36.1914,36.1618,36.1815,2200.0
2011-01-18 11:50:00,36.58,36.58,36.4,36.41,5500.0,36.1716,36.1716,35.9937,36.0035,5500.0
2011-01-18 11:55:00,36.42,36.47,36.42,36.43,6100.0,36.0134,36.0629,36.0134,36.0233,6100.0
2011-01-18 12:00:00,36.42,36.42,36.32,36.32,3200.0,36.0134,36.0134,35.9146,35.9146,3200.0
2011-01-18 12:05:00,36.32,36.32,36.2,36.26,4900.0,35.9146,35.9146,35.7959,35.8552,4900.0
2011-01-18 12:10:00,36.29,36.31,36.28,36.3,1300.0,35.8849,35.9047,35.875,35.8948,1300.0
2011-01-18 12:15:00,36.29,36.31,36.24,36.24,2400.0,35.8849,35.9047,35.8354,35.8354,2400.0
2011-01-18 12:20:00,36.26,36.3,36.21,36.28,2500.0,35.8552,35.8948,35.8058,35.875,2500.0
2011-01-18 12:25:00,36.28,36.35,36.28,36.31,2900.0,35.875,35.9442,35.875,35.9047,2900.0
2011-01-18 12:30:00,36.29,36.3,36.28,36.28,1300.0,35.8849,35.8948,35.875,35.875,1300.0
2011-01-18 12:35:00,36.27,36.31,36.27,36.3,3000.0,35.8651,35.9047,35.8651,35.8948,3000.0
2011-01-18 12:40:00,36.29,36.34,36.28,36.33,4100.0,35.8849,35.9343,35.875,35.9244,4100.0
2011-01-18 12:45:00,36.32,36.37,36.3,36.37,3000.0,35.9146,35.964,35.8948,35.964,3000.0
2011-01-18 12:50:00,36.35,36.36,36.25,36.33,6000.0,35.9442,35.9541,35.8453,35.9244,6000.0
2011-01-18 12:55:00,36.33,36.42,36.33,36.37,4500.0,35.9244,36.0134,35.9244,35.964,4500.0
2011-01-18 13:00:00,36.41,36.42,36.36,36.42,2200.0,36.0035,36.0134,35.9541,36.0134,2200.0
2011-01-18 13:05:00,36.45,36.45,36.4,36.4,1600.0,36.0431,36.0431,35.9937,35.9937,1600.0
2011-01-18 13:10:00,36.38,36.44,36.38,36.43,3900.0,35.9739,36.0332,35.9739,36.0233,3900.0
2011-01-18 13:15:00,36.45,36.46,36.39,36.43,2800.0,36.0431,36.053,35.9838,36.0233,2800.0
2011-01-18 13:20:00,36.46,36.49,36.45,36.48,3800.0,36.053,36.0827,36.0431,36.0728,3800.0
2011-01-18 13:25:00,36.48,36.48,36.45,36.46,2000.0,36.0728,36.0728,36.0431,36.053,2000.0
2011-01-18 13:30:00,36.45,36.47,36.4,36.44,5100.0,36.0431,36.0629,35.9937,36.0332,5100.0
2011-01-18 13:35:00,36.43,36.47,36.4,36.41,11300.0,36.0233,36.0629,35.9937,36.0035,11300.0
2011-01-18 13:40:00,36.41,36.42,36.37,36.38,2000.0,36.0035,36.0134,35.964,35.9739,2000.0
2011-01-18 13:45:00,36.4,36.4,36.35,36.37,1300.0,35.9937,35.9937,35.9442,35.964,1300.0
2011-01-18 13:50:00,36.36,36.36,36.32,36.35,2200.0,35.9541,35.9541,35.9146,35.9442,2200.0
2011-01-18 13:55:00,36.35,36.36,36.33,36.33,1600.0,35.9442,35.9541,35.9244,35.9244,1600.0
2011-01-18 14:00:00,36.33,36.35,36.31,36.32,2700.0,35.9244,35.9442,35.9047,35.9146,2700.0
2011-01-18 14:05:00,36.33,36.34,36.3,36.33,7100.0,35.9244,35.9343,35.8948,35.9244,7100.0
2011-01-18 14:10:00,36.33,36.35,36.31,36.31,5900.0,35.9244,35.9442,35.9047,35.9047,5900.0
2011-01-18 14:15:00,36.3,36.34,36.28,36.32,4700.0,35.8948,35.9343,35.875,35.9146,4700.0
2011-01-18 14:20:00,36.32,36.34,36.21,36.32,8300.0,35.9146,35.9343,35.8058,35.9146,8300.0
2011-01-18 14:25:00,36.32,36.34,36.31,36.32,1900.0,35.9146,35.9343,35.9047,35.9146,1900.0
2011-01-18 14:30:00,36.32,36.34,36.31,36.31,3700.0,35.9146,35.9343,35.9047,35.9047,3700.0
2011-01-18 14:35:00,36.32,36.39,36.32,36.38,4800.0,35.9146,35.9838,35.9146,35.9739,4800.0
2011-01-18 14:40:00,36.38,36.39,36.31,36.31,4300.0,35.9739,35.9838,35.9047,35.9047,4300.0
2011-01-18 14:45:00,36.3,36.37,36.3,36.36,1900.0,35.8948,35.964,35.8948,35.9541,1900.0
2011-01-18 14:50:00,36.35,36.37,36.33,36.35,4600.0,35.9442,35.964,35.9244,35.9442,4600.0
2011-01-18 14:55:00,36.35,36.36,36.33,36.34,2900.0,35.9442,35.9541,35.9244,35.9343,2900.0
2011-01-18 15:00:00,36.33,36.38,36.32,36.35,6900.0,35.9244,35.9739,35.9146,35.9442,6900.0
2011-01-18 15:05:00,36.35,36.36,36.3,36.32,2900.0,35.9442,35.9541,35.8948,35.9146,2900.0
2011-01-18 15:10:00,36.32,36.32,36.27,36.31,4700.0,35.9146,35.9146,35.8651,35.9047,4700.0
2011-01-18 15:15:00,36.31,36.31,36.28,36.3,3900.0,35.9047,35.9047,35.875,35.8948,3900.0
2011-01-18 15:20:00,36.31,36.32,36.3,36.3,3500.0,35.9047,35.9146,35.8948,35.8948,3500.0
2011-01-18 15:25:00,36.3,36.3,36.27,36.28,3700.0,35.8948,35.8948,35.8651,35.875,3700.0
2011-01-18 15:30:00,36.28,36.33,36.28,36.33,6800.0,35.875,35.9244,35.875,35.9244,6800.0
2011-01-18 15:35:00,36.32,36.41,36.32,36.41,7600.0,35.9146,36.0035,35.9146,36.0035,7600.0
2011-01-18 15:40:00,36.42,36.43,36.37,36.39,9000.0,36.0134,36.0233,35.964,35.9838,9000.0
2011-01-18 15:45:00,36.4,36.42,36.34,36.36,10400.0,35.9937,36.0134,35.9343,35.9541,10400.0
2011-01-18 15:50:00,36.36,36.44,36.34,36.42,30300.0,35.9541,36.0332,35.9343,36.0134,30300.0
2011-01-18 15:55:00,36.42,36.54,36.41,36.45,46500.0,36.0134,36.1321,36.0035,36.0431,46500.0
2011-01-19 09:30:00,36.52,36.65,36.2,36.59,3700.0,36.1123,36.2409,35.7959,36.1815,3700.0
2011-01-19 09:35:00,36.6,36.63,36.39,36.57,5200.0,36.1914,36.2211,35.9838,36.1618,5200.0
2011-01-19 09:40:00,36.52,36.57,36.47,36.57,2300.0,36.1123,36.1618,36.0629,36.1618,2300.0
2011-01-19 09:45:00,36.53,36.55,36.52,36.52,1300.0,36.1222,36.142,36.1123,36.1123,1300.0
2011-01-19 09:50:00,36.52,36.52,36.3,36.36,5700.0,36.1123,36.1123,35.8948,35.9541,5700.0
2011-01-19 09:55:00,36.38,36.43,36.33,36.33,6800.0,35.9739,36.0233,35.9244,35.9244,6800.0
2011-01-19 10:00:00,36.28,36.29,36.15,36.19,53900.0,35.875,35.8849,35.7465,35.786,53900.0
2011-01-19 10:05:00,36.19,36.27,36.15,36.19,2500.0,35.786,35.8651,35.7465,35.786,2500.0
2011-01-19 10:10:00,36.16,36.16,36.04,36.05,13100.0,35.7563,35.7563,35.6377,35.6476,13100.0
2011-01-19 10:15:00,36.08,36.1,36.03,36.04,3700.0,35.6772,35.697,35.6278,35.6377,3700.0
2011-01-19 10:20:00,36.07,36.08,35.82,35.94,9700.0,35.6673,35.6772,35.4201,35.5388,9700.0
2011-01-19 10:25:00,35.95,36.08,35.92,36.04,8100.0,35.5487,35.6772,35.519,35.6377,8100.0
2011-01-19 10:30:00,36.05,36.09,36.01,36.01,2900.0,35.6476,35.6871,35.608,35.608,2900.0
2011-01-19 10:35:00,36.02,36.06,36.01,36.02,3900.0,35.6179,35.6575,35.608,35.6179,3900.0
2011-01-19 10:40:00,36.01,36.01,35.79,35.98,5300.0,35.608,35.608,35.3905,35.5783,5300.0
2011-01-19 10:45:00,36.02,36.02,35.81,35.95,2500.0,35.6179,35.6179,35.4102,35.5487,2500.0
2011-01-19 10:50:00,35.96,35.96,35.83,35.85,1300.0,35.5586,35.5586,35.43,35.4498,1300.0
2011-01-19 10:55:00,35.9,35.92,35.87,35.9,1900.0,35.4992,35.519,35.4696,35.4992,1900.0
2011-01-19 11:00:00,35.96,36.12,35.96,36.0,4500.0,35.5586,35.7168,35.5586,35.5981,4500.0
2011-01-19 11:05:00,36.02,36.11,35.96,36.04,2500.0,35.6179,35.7069,35.5586,35.6377,2500.0
2011-01-19 11:10:00,36.04,36.04,35.98,35.99,3500.0,35.6377,35.6377,35.5783,35.5882,3500.0
2011-01-19 11:15:00,36.01,36.09,36.0,36.09,4000.0,35.608,35.6871,35.5981,35.6871,4000.0
2011-01-19 11:20:00,36.08,36.16,36.07,36.15,4700.0,35.6772,35.7563,35.6673,35.7465,4700.0
2011-01-19 11:25:00,36.15,36.16,36.15,36.15,2800.0,35.7465,35.7563,35.7465,35.7465,2800.0
2011-01-19 11:30:00,36.15,36.16,36.07,36.07,2900.0,35.7465,35.7563,35.6673,35.6673,2900.0
2011-01-19 11:35:00,36.05,36.05,36.01,36.02,1600.0,35.6476,35.6476,35.608,35.6179,1600.0
2011-01-19 11:40:00,36.03,36.03,35.92,35.96,4200.0,35.6278,35.6278,35.519,35.5586,4200.0
2011-01-19 11:45:00,35.95,36.06,35.94,36.05,2700.0,35.5487,35.6575,35.5388,35.6476,2700.0
2011-01-19 11:50:00,36.05,36.05,36.01,36.01,2500.0,35.6476,35.6476,35.608,35.608,2500.0
2011-01-19 11:55:00,35.99,35.99,35.94,35.95,1300.0,35.5882,35.5882,35.5388,35.5487,1300.0
2011-01-19 12:00:00,35.97,35.99,35.95,35.99,1200.0,35.5685,35.5882,35.5487,35.5882,1200.0
2011-01-19 12:05:00,35.98,35.98,35.91,35.92,1600.0,35.5783,35.5783,35.5091,35.519,1600.0
2011-01-19 12:10:00,35.89,35.89,35.82,35.87,2000.0,35.4894,35.4894,35.4201,35.4696,2000.0
2011-01-19 12:15:00,35.86,35.86,35.74,35.74,7400.0,35.4597,35.4597,35.341,35.341,7400.0
2011-01-19 12:20:00,35.75,35.78,35.74,35.74,2500.0,35.3509,35.3806,35.341,35.341,2500.0
2011-01-19 12:25:00,35.76,35.86,35.73,35.78,3300.0,35.3608,35.4597,35.3311,35.3806,3300.0
2011-01-19 12:30:00,35.76,35.76,35.61,35.64,5900.0,35.3608,35.3608,35.2125,35.2421,5900.0
2011-01-19 12:35:00,35.65,35.72,35.61,35.71,5800.0,35.252,35.3213,35.2125,35.3114,5800.0
2011-01-19 12:40:00,35.74,35.74,35.65,35.65,2200.0,35.341,35.341,35.252,35.252,2200.0
2011-01-19 12:45:00,35.67,35.71,35.65,35.65,2700.0,35.2718,35.3114,35.252,35.252,2700.0
2011-01-19 12:50:00,35.64,35.64,35.61,35.62,1200.0,35.2421,35.2421,35.2125,35.2224,1200.0
2011-01-19 12:55:00,35.63,35.71,35.62,35.68,2500.0,35.2323,35.3114,35.2224,35.2817,2500.0
2011-01-19 13:00:00,35.71,35.71,35.65,35.67,1000.0,35.3114,35.3114,35.252,35.2718,1000.0
2011-01-19 13:05:00,35.7,35.78,35.67,35.75,2300.0,35.3015,35.3806,35.2718,35.3509,2300.0
2011-01-19 13:10:00,35.77,35.79,35.75,35.79,1000.0,35.3707,35.3905,35.3509,35.3905,1000.0
2011-01-19 13:15:00,35.75,35.76,35.75,35.76,900.0,35.3509,35.3608,35.3509,35.3608,900.0
2011-01-19 13:20:00,35.75,35.8,35.73,35.78,3100.0,35.3509,35.4004,35.3311,35.3806,3100.0
2011-01-19 13:25:00,35.78,35.9,35.76,35.9,7100.0,35.3806,35.4992,35.3608,35.4992,7100.0
2011-01-19 13:30:00,35.92,35.94,35.92,35.94,2200.0,35.519,35.5388,35.519,35.5388,2200.0
2011-01-19 13:35:00,35.95,35.97,35.95,35.96,5200.0,35.5487,35.5685,35.5487,35.5586,5200.0
2011-01-19 13:40:00,35.96,35.99,35.96,35.98,5200.0,35.5586,35.5882,35.5586,35.5783,5200.0
2011-01-19 13:45:00,35.99,35.99,35.95,35.95,3700.0,35.5882,35.5882,35.5487,35.5487,3700.0
2011-01-19 13:50:00,35.94,35.99,35.94,35.99,3100.0,35.5388,35.5882,35.5388,35.5882,3100.0
2011-01-19 13:55:00,35.99,36.01,35.95,35.98,2500.0,35.5882,35.608,35.5487,35.5783,2500.0
2011-01-19 14:00:00,35.99,36.05,35.95,35.99,8700.0,35.5882,35.6476,35.5487,35.5882,8700.0
2011-01-19 14:05:00,35.99,36.06,35.98,36.03,4800.0,35.5882,35.6575,35.5783,35.6278,4800.0
2011-01-19 14:10:00,35.99,36.09,35.99,36.01,6000.0,35.5882,35.6871,35.5882,35.608,6000.0
2011-01-19 14:15:00,35.99,36.03,35.98,36.03,5900.0,35.5882,35.6278,35.5783,35.6278,5900.0
2011-01-19 14:20:00,36.03,36.03,35.95,35.96,2600.0,35.6278,35.6278,35.5487,35.5586,2600.0
2011-01-19 14:25:00,35.94,35.94,35.87,35.88,3100.0,35.5388,35.5388,35.4696,35.4795,3100.0
2011-01-19 14:30:00,35.88,36.0,35.87,35.99,4300.0,35.4795,35.5981,35.4696,35.5882,4300.0
2011-01-19 14:35:00,35.98,36.0,35.96,35.97,2500.0,35.5783,35.5981,35.5586,35.5685,2500.0
2011-01-19 14:40:00,35.99,35.99,35.95,35.99,4800.0,35.5882,35.5882,35.5487,35.5882,4800.0
2011-01-19 14:45:00,35.98,35.98,35.91,35.92,4400.0,35.5783,35.5783,35.5091,35.519,4400.0
2011-01-19 14:50:00,35.92,35.92,35.83,35.83,103500.0,35.519,35.519,35.43,35.43,103500.0
2011-01-19 14:55:00,35.85,35.85,35.75,35.83,5900.0,35.4498,35.4498,35.3509,35.43,5900.0
2011-01-19 15:00:00,35.86,36.01,35.83,35.93,6400.0,35.4597,35.608,35.43,35.5289,6400.0
2011-01-19 15:05:00,35.94,35.99,35.84,35.85,4000.0,35.5388,35.5882,35.4399,35.4498,4000.0
2011-01-19 15:10:00,35.81,35.81,35.69,35.72,6900.0,35.4102,35.4102,35.2916,35.3213,6900.0
2011-01-19 15:15:00,35.74,35.84,35.7,35.83,9700.0,35.341,35.4399,35.3015,35.43,9700.0
2011-01-19 15:20:00,35.83,35.97,35.83,35.92,55900.0,35.43,35.5685,35.43,35.519,55900.0
2011-01-19 15:25:00,35.92,35.92,35.8,35.82,5900.0,35.519,35.519,35.4004,35.4201,5900.0
2011-01-19 15:30:00,35.81,35.82,35.66,35.7,14200.0,35.4102,35.4201,35.2619,35.3015,14200.0
2011-01-19 15:35:00,35.7,35.72,35.61,35.69,13000.0,35.3015,35.3213,35.2125,35.2916,13000.0
2011-01-19 15:40:00,35.68,35.68,35.6,35.63,13000.0,35.2817,35.2817,35.2026,35.2323,13000.0
2011-01-19 15:45:00,35.64,35.76,35.62,35.75,15300.0,35.2421,35.3608,35.2224,35.3509,15300.0
2011-01-19 15:50:00,35.76,35.78,35.69,35.7,13200.0,35.3608,35.3806,35.2916,35.3015,13200.0
2011-01-19 15:55:00,35.7,35.72,35.64,35.72,31400.0,35.3015,35.3213,35.2421,35.3213,31400.0
2011-01-20 09:30:00,35.37,35.84,35.37,35.84,15200.0,34.9752,35.4399,34.9752,35.4399,15200.0
2011-01-20 09:35:00,35.78,35.82,35.5,35.59,5600.0,35.3806,35.4201,35.1037,35.1927,5600.0
2011-01-20 09:40:00,35.63,36.4,35.63,36.35,16300.0,35.2323,35.9937,35.2323,35.9442,16300.0
2011-01-20 09:45:00,36.33,36.94,36.3,36.86,16200.0,35.9244,36.5276,35.8948,36.4485,16200.0
2011-01-20 09:50:00,36.86,36.93,36.32,36.41,32200.0,36.4485,36.5177,35.9146,36.0035,32200.0
2011-01-20 09:55:00,36.33,36.46,36.25,36.4,22600.0,35.9244,36.053,35.8453,35.9937,22600.0
2011-01-20 10:00:00,36.4,36.41,36.33,36.33,11900.0,35.9937,36.0035,35.9244,35.9244,11900.0
2011-01-20 10:05:00,36.33,36.69,36.33,36.52,31800.0,35.9244,36.2804,35.9244,36.1123,31800.0
2011-01-20 10:10:00,36.48,36.59,36.48,36.59,1200.0,36.0728,36.1815,36.0728,36.1815,1200.0
2011-01-20 10:15:00,36.57,36.57,36.44,36.49,5400.0,36.1618,36.1618,36.0332,36.0827,5400.0
2011-01-20 10:20:00,36.53,36.67,36.44,36.45,3100.0,36.1222,36.2606,36.0332,36.0431,3100.0
2011-01-20 10:25:00,36.44,36.44,36.31,36.34,2800.0,36.0332,36.0332,35.9047,35.9343,2800.0
2011-01-20 10:30:00,36.33,36.4,36.31,36.36,1700.0,35.9244,35.9937,35.9047,35.9541,1700.0
2011-01-20 10:35:00,36.37,36.47,36.27,36.31,3600.0,35.964,36.0629,35.8651,35.9047,3600.0
2011-01-20 10:40:00,36.33,36.41,36.31,36.31,500.0,35.9244,36.0035,35.9047,35.9047,500.0
2011-01-20 10:45:00,36.29,36.31,36.17,36.27,2900.0,35.8849,35.9047,35.7662,35.8651,2900.0
2011-01-20 10:50:00,36.24,36.24,36.1,36.1,1800.0,35.8354,35.8354,35.697,35.697,1800.0
2011-01-20 10:55:00,36.1,36.11,36.07,36.11,8500.0,35.697,35.7069,35.6673,35.7069,8500.0
2011-01-20 11:00:00,36.12,36.34,36.12,36.31,3700.0,35.7168,35.9343,35.7168,35.9047,3700.0
2011-01-20 11:05:00,36.33,36.51,36.33,36.49,4300.0,35.9244,36.1024,35.9244,36.0827,4300.0
2011-01-20 11:10:00,36.5,36.64,36.46,36.61,5000.0,36.0925,36.231,36.053,36.2013,5000.0
2011-01-20 11:15:00,36.61,36.61,36.55,36.56,2800.0,36.2013,36.2013,36.142,36.1519,2800.0
2011-01-20 11:20:00,36.55,36.62,36.53,36.6,2600.0,36.142,36.2112,36.1222,36.1914,2600.0
2011-01-20 11:25:00,36.59,36.59,36.46,36.46,1300.0,36.1815,36.1815,36.053,36.053,1300.0
2011-01-20 11:30:00,36.45,36.46,36.25,36.25,5200.0,36.0431,36.053,35.8453,35.8453,5200.0
2011-01-20 11:35:00,36.29,36.4,36.29,36.4,3800.0,35.8849,35.9937,35.8849,35.9937,3800.0
2011-01-20 11:40:00,36.35,36.35,36.31,36.33,400.0,35.9442,35.9442,35.9047,35.9244,400.0
2011-01-20 11:45:00,36.3,36.38,36.24,36.35,3900.0,35.8948,35.9739,35.8354,35.9442,3900.0
2011-01-20 11:50:00,36.36,36.36,36.29,36.29,13900.0,35.9541,35.9541,35.8849,35.8849,13900.0
2011-01-20 11:55:00,36.25,36.26,36.25,36.26,200.0,35.8453,35.8552,35.8453,35.8552,200.0
2011-01-20 12:00:00,36.27,36.31,36.26,36.29,1600.0,35.8651,35.9047,35.8552,35.8849,1600.0
2011-01-20 12:05:00,36.28,36.33,36.28,36.31,2100.0,35.875,35.9244,35.875,35.9047,2100.0
2011-01-20 12:10:00,36.27,36.27,36.21,36.21,900.0,35.8651,35.8651,35.8058,35.8058,900.0
2011-01-20 12:15:00,36.11,36.13,36.08,36.1,900.0,35.7069,35.7267,35.6772,35.697,900.0
2011-01-20 12:20:00,36.11,36.18,36.11,36.13,2300.0,35.7069,35.7761,35.7069,35.7267,2300.0
2011-01-20 12:25:00,36.13,36.14,36.09,36.11,900.0,35.7267,35.7366,35.6871,35.7069,900.0
2011-01-20 12:30:00,36.1,36.18,36.09,36.1,8300.0,35.697,35.7761,35.6871,35.697,8300.0
2011-01-20 12:35:00,36.13,36.2,36.13,36.2,600.0,35.7267,35.7959,35.7267,35.7959,600.0
2011-01-20 12:40:00,36.18,36.18,36.11,36.16,400.0,35.7761,35.7761,35.7069,35.7563,400.0
2011-01-20 12:45:00,36.1,36.11,36.09,36.1,1200.0,35.697,35.7069,35.6871,35.697,1200.0
2011-01-20 12:50:00,36.1,36.13,36.09,36.12,800.0,35.697,35.7267,35.6871,35.7168,800.0
2011-01-20 12:55:00,36.1,36.11,36.1,36.11,200.0,35.697,35.7069,35.697,35.7069,200.0
2011-01-20 13:00:00,36.1,36.12,36.08,36.1,3100.0,35.697,35.7168,35.6772,35.697,3100.0
2011-01-20 13:05:00,36.1,36.16,36.09,36.14,1900.0,35.697,35.7563,35.6871,35.7366,1900.0
2011-01-20 13:10:00,36.1,36.14,36.1,36.11,1700.0,35.697,35.7366,35.697,35.7069,1700.0
2011-01-20 13:15:00,36.11,36.13,36.1,36.12,1200.0,35.7069,35.7267,35.697,35.7168,1200.0
2011-01-20 13:20:00,36.12,36.13,36.09,36.1,8500.0,35.7168,35.7267,35.6871,35.697,8500.0
2011-01-20 13:25:00,36.11,36.17,36.1,36.17,2500.0,35.7069,35.7662,35.697,35.7662,2500.0
2011-01-20 13:30:00,36.15,36.19,36.12,36.16,1200.0,35.7465,35.786,35.7168,35.7563,1200.0
2011-01-20 13:35:00,36.14,36.21,36.14,36.18,1800.0,35.7366,35.8058,35.7366,35.7761,1800.0
2011-01-20 13:40:00,36.11,36.22,36.09,36.11,3200.0,35.7069,35.8157,35.6871,35.7069,3200.0
2011-01-20 13:45:00,36.1,36.13,36.09,36.13,3300.0,35.697,35.7267,35.6871,35.7267,3300.0
2011-01-20 13:50:00,36.13,36.13,36.1,36.11,1600.0,35.7267,35.7267,35.697,35.7069,1600.0
2011-01-20 13:55:00,36.11,36.17,36.1,36.17,1300.0,35.7069,35.7662,35.697,35.7662,1300.0
2011-01-20 14:00:00,36.17,36.17,36.08,36.15,14400.0,35.7662,35.7662,35.6772,35.7465,14400.0
2011-01-20 14:05:00,36.13,36.2,36.11,36.13,4700.0,35.7267,35.7959,35.7069,35.7267,4700.0
2011-01-20 14:10:00,36.12,36.3,36.12,36.3,3700.0,35.7168,35.8948,35.7168,35.8948,3700.0
2011-01-20 14:15:00,36.3,36.36,36.17,36.18,6200.0,35.8948,35.9541,35.7662,35.7761,6200.0
2011-01-20 14:20:00,36.19,36.19,36.11,36.11,1600.0,35.786,35.786,35.7069,35.7069,1600.0
2011-01-20 14:25:00,36.11,36.2,36.09,36.2,3800.0,35.7069,35.7959,35.6871,35.7959,3800.0
2011-01-20 14:30:00,36.17,36.23,36.17,36.19,2400.0,35.7662,35.8256,35.7662,35.786,2400.0
2011-01-20 14:35:00,36.17,36.18,36.13,36.16,1000.0,35.7662,35.7761,35.7267,35.7563,1000.0
2011-01-20 14:40:00,36.17,36.22,36.15,36.22,3400.0,35.7662,35.8157,35.7465,35.8157,3400.0
2011-01-20 14:45:00,36.21,36.21,36.12,36.14,2100.0,35.8058,35.8058,35.7168,35.7366,2100.0
2011-01-20 14:50:00,36.13,36.17,36.11,36.13,1400.0,35.7267,35.7662,35.7069,35.7267,1400.0
2011-01-20 14:55:00,36.15,36.2,36.15,36.17,1300.0,35.7465,35.7959,35.7465,35.7662,1300.0
2011-01-20 15:00:00,36.16,36.18,36.11,36.16,19500.0,35.7563,35.7761,35.7069,35.7563,19500.0
2011-01-20 15:05:00,36.13,36.14,36.09,36.1,4600.0,35.7267,35.7366,35.6871,35.697,4600.0
2011-01-20 15:10:00,36.1,36.13,36.1,36.1,9800.0,35.697,35.7267,35.697,35.697,9800.0
2011-01-20 15:15:00,36.1,36.12,36.09,36.1,15000.0,35.697,35.7168,35.6871,35.697,15000.0
2011-01-20 15:20:00,36.11,36.17,36.1,36.15,4300.0,35.7069,35.7662,35.697,35.7465,4300.0
2011-01-20 15:25:00,36.17,36.17,36.12,36.13,7800.0,35.7662,35.7662,35.7168,35.7267,7800.0
2011-01-20 15:30:00,36.14,36.19,36.1,36.13,6300.0,35.7366,35.786,35.697,35.7267,6300.0
2011-01-20 15:35:00,36.14,36.19,36.1,36.15,7600.0,35.7366,35.786,35.697,35.7465,7600.0
2011-01-20 15:40:00,36.15,36.23,36.12,36.16,7400.0,35.7465,35.8256,35.7168,35.7563,7400.0
2011-01-20 15:45:00,36.15,36.21,36.12,36.15,43600.0,35.7465,35.8058,35.7168,35.7465,43600.0
2011-01-20 15:50:00,36.16,36.18,36.14,36.15,14800.0,35.7563,35.7761,35.7366,35.7465,14800.0
2011-01-20 15:55:00,36.15,36.17,36.1,36.15,26500.0,35.7465,35.7662,35.697,35.7465,26500.0
2011-01-21 09:30:00,36.38,36.83,36.01,36.23,20200.0,35.9739,36.4189,35.608,35.8256,20200.0
2011-01-21 09:35:00,36.23,36.23,36.08,36.09,1900.0,35.8256,35.8256,35.6772,35.6871,1900.0
2011-01-21 09:40:00,36.0,36.0,35.8,35.88,12900.0,35.5981,35.5981,35.4004,35.4795,12900.0
2011-01-21 09:45:00,35.82,36.18,35.82,36.18,5300.0,35.4201,35.7761,35.4201,35.7761,5300.0
2011-01-21 09:50:00,36.15,36.18,36.1,36.14,3600.0,35.7465,35.7761,35.697,35.7366,3600.0
2011-01-21 09:55:00,36.1,36.15,36.1,36.1,3200.0,35.697,35.7465,35.697,35.697,3200.0
2011-01-21 10:00:00,36.1,36.15,36.1,36.15,1200.0,35.697,35.7465,35.697,35.7465,1200.0
2011-01-21 10:05:00,36.15,36.18,36.1,36.13,4100.0,35.7465,35.7761,35.697,35.7267,4100.0
2011-01-21 10:10:00,36.15,36.18,36.15,36.16,2700.0,35.7465,35.7761,35.7465,35.7563,2700.0
2011-01-21 10:15:00,36.13,36.17,36.1,36.14,3500.0,35.7267,35.7662,35.697,35.7366,3500.0
2011-01-21 10:20:00,36.12,36.14,36.08,36.12,9700.0,35.7168,35.7366,35.6772,35.7168,9700.0
2011-01-21 10:25:00,36.12,36.34,36.11,36.33,4400.0,35.7168,35.9343,35.7069,35.9244,4400.0
2011-01-21 10:30:00,36.3,36.4,36.11,36.18,10600.0,35.8948,35.9937,35.7069,35.7761,10600.0
2011-01-21 10:35:00,36.17,36.28,36.17,36.28,700.0,35.7662,35.875,35.7662,35.875,700.0
2011-01-21 10:40:00,36.29,36.29,36.27,36.27,200.0,35.8849,35.8849,35.8651,35.8651,200.0
2011-01-21 10:45:00,36.31,36.33,36.29,36.3,18200.0,35.9047,35.9244,35.8849,35.8948,18200.0
2011-01-21 10:50:00,36.3,36.39,36.22,36.29,5200.0,35.8948,35.9838,35.8157,35.8849,5200.0
2011-01-21 10:55:00,36.29,36.46,36.29,36.43,3600.0,35.8849,36.053,35.8849,36.0233,3600.0
2011-01-21 11:00:00,36.42,36.48,36.38,36.46,3200.0,36.0134,36.0728,35.9739,36.053,3200.0
2011-01-21 11:05:00,36.43,36.45,36.33,36.38,2600.0,36.0233,36.0431,35.9244,35.9739,2600.0
2011-01-21 11:10:00,36.36,36.36,36.19,36.3,4800.0,35.9541,35.9541,35.786,35.8948,4800.0
2011-01-21 11:15:00,36.28,36.29,36.21,36.26,3400.0,35.875,35.8849,35.8058,35.8552,3400.0
2011-01-21 11:20:00,36.24,36.38,36.21,36.38,3700.0,35.8354,35.9739,35.8058,35.9739,3700.0
2011-01-21 11:25:00,36.37,36.38,36.34,36.36,4300.0,35.964,35.9739,35.9343,35.9541,4300.0
2011-01-21 11:30:00,36.35,36.4,36.35,36.39,2000.0,35.9442,35.9937,35.9442,35.9838,2000.0
2011-01-21 11:35:00,36.39,36.42,36.35,36.38,5400.0,35.9838,36.0134,35.9442,35.9739,5400.0
2011-01-21 11:40:00,36.39,36.4,36.36,36.36,4100.0,35.9838,35.9937,35.9541,35.9541,4100.0
2011-01-21 11:45:00,36.34,36.39,36.31,36.36,2800.0,35.9343,35.9838,35.9047,35.9541,2800.0
2011-01-21 11:50:00,36.37,36.37,36.31,36.33,1600.0,35.964,35.964,35.9047,35.9244,1600.0
2011-01-21 11:55:00,36.35,36.42,36.28,36.42,1600.0,35.9442,36.0134,35.875,36.0134,1600.0
2011-01-21 12:00:00,36.42,36.49,36.3,36.33,3000.0,36.0134,36.0827,35.8948,35.9244,3000.0
2011-01-21 12:05:00,36.3,36.3,36.25,36.25,800.0,35.8948,35.8948,35.8453,35.8453,800.0
2011-01-21 12:10:00,36.25,36.26,36.19,36.19,1500.0,35.8453,35.8552,35.786,35.786,1500.0
2011-01-21 12:15:00,36.19,36.19,36.16,36.18,1100.0,35.786,35.786,35.7563,35.7761,1100.0
2011-01-21 12:20:00,36.19,36.24,36.19,36.21,2600.0,35.786,35.8354,35.786,35.8058,2600.0
2011-01-21 12:25:00,36.19,36.21,36.17,36.17,900.0,35.786,35.8058,35.7662,35.7662,900.0
2011-01-21 12:30:00,36.16,36.17,36.1,36.12,1800.0,35.7563,35.7662,35.697,35.7168,1800.0
2011-01-21 12:35:00,36.12,36.17,36.12,36.16,1600.0,35.7168,35.7662,35.7168,35.7563,1600.0
2011-01-21 12:40:00,36.15,36.15,36.04,36.07,2800.0,35.7465,35.7465,35.6377,35.6673,2800.0
2011-01-21 12:45:00,36.1,36.12,36.03,36.1,2500.0,35.697,35.7168,35.6278,35.697,2500.0
2011-01-21 12:50:00,36.1,36.18,36.07,36.17,6500.0,35.697,35.7761,35.6673,35.7662,6500.0
2011-01-21 12:55:00,36.13,36.13,36.1,36.11,1500.0,35.7267,35.7267,35.697,35.7069,1500.0
2011-01-21 13:00:00,36.13,36.15,36.1,36.1,1500.0,35.7267,35.7465,35.697,35.697,1500.0
2011-01-21 13:05:00,36.13,36.13,36.11,36.11,600.0,35.7267,35.7267,35.7069,35.7069,600.0
2011-01-21 13:10:00,36.09,36.13,36.07,36.11,1500.0,35.6871,35.7267,35.6673,35.7069,1500.0
2011-01-21 13:15:00,36.13,36.18,36.13,36.17,900.0,35.7267,35.7761,35.7267,35.7662,900.0
2011-01-21 13:20:00,36.17,36.19,36.16,36.16,700.0,35.7662,35.786,35.7563,35.7563,700.0
2011-01-21 13:25:00,36.16,36.17,36.09,36.09,1100.0,35.7563,35.7662,35.6871,35.6871,1100.0
2011-01-21 13:30:00,36.09,36.13,36.09,36.1,2900.0,35.6871,35.7267,35.6871,35.697,2900.0
2011-01-21 13:35:00,36.11,36.11,36.06,36.06,2800.0,35.7069,35.7069,35.6575,35.6575,2800.0
2011-01-21 13:40:00,36.06,36.08,36.01,36.02,1800.0,35.6575,35.6772,35.608,35.6179,1800.0
2011-01-21 13:45:00,36.02,36.03,35.97,36.0,4500.0,35.6179,35.6278,35.5685,35.5981,4500.0
2011-01-21 13:50:00,36.0,36.03,35.97,36.03,7300.0,35.5981,35.6278,35.5685,35.6278,7300.0
2011-01-21 13:55:00,36.02,36.11,36.0,36.11,3200.0,35.6179,35.7069,35.5981,35.7069,3200.0
2011-01-21 14:00:00,36.09,36.09,35.95,36.05,2300.0,35.6871,35.6871,35.5487,35.6476,2300.0
2011-01-21 14:05:00,36.05,36.08,36.05,36.08,300.0,35.6476,35.6772,35.6476,35.6772,300.0
2011-01-21 14:10:00,36.08,36.08,35.91,35.94,7000.0,35.6772,35.6772,35.5091,35.5388,7000.0
2011-01-21 14:15:00,35.96,35.96,35.81,35.83,2800.0,35.5586,35.5586,35.4102,35.43,2800.0
2011-01-21 14:20:00,35.82,35.86,35.82,35.85,2600.0,35.4201,35.4597,35.4201,35.4498,2600.0
2011-01-21 14:25:00,35.84,35.85,35.81,35.83,2000.0,35.4399,35.4498,35.4102,35.43,2000.0
2011-01-21 14:30:00,35.83,35.98,35.83,35.95,8500.0,35.43,35.5783,35.43,35.5487,8500.0
2011-01-21 14:35:00,35.96,36.06,35.94,36.03,12300.0,35.5586,35.6575,35.5388,35.6278,12300.0
2011-01-21 14:40:00,36.03,36.03,36.0,36.02,900.0,35.6278,35.6278,35.5981,35.6179,900.0
2011-01-21 14:45:00,36.03,36.07,36.01,36.01,1600.0,35.6278,35.6673,35.608,35.608,1600.0
2011-01-21 14:50:00,36.01,36.1,36.0,36.09,2600.0,35.608,35.697,35.5981,35.6871,2600.0
2011-01-21 14:55:00,36.07,36.1,36.05,36.06,2100.0,35.6673,35.697,35.6476,35.6575,2100.0
2011-01-21 15:00:00,36.06,36.1,36.04,36.04,2400.0,35.6575,35.697,35.6377,35.6377,2400.0
2011-01-21 15:05:00,36.05,36.06,36.03,36.06,1600.0,35.6476,35.6575,35.6278,35.6575,1600.0
2011-01-21 15:10:00,36.03,36.03,35.98,35.99,2900.0,35.6278,35.6278,35.5783,35.5882,2900.0
2011-01-21 15:15:00,35.99,36.01,35.97,36.01,3700.0,35.5882,35.608,35.5685,35.608,3700.0
2011-01-21 15:20:00,36.0,36.07,35.97,36.07,6800.0,35.5981,35.6673,35.5685,35.6673,6800.0
2011-01-21 15:25:00,36.05,36.08,35.97,35.97,3300.0,35.6476,35.6772,35.5685,35.5685,3300.0
2011-01-21 15:30:00,35.99,36.02,35.96,35.97,2600.0,35.5882,35.6179,35.5586,35.5685,2600.0
2011-01-21 15:35:00,35.97,35.98,35.87,35.97,5700.0,35.5685,35.5783,35.4696,35.5685,5700.0
2011-01-21 15:40:00,35.92,35.93,35.81,35.85,7300.0,35.519,35.5289,35.4102,35.4498,7300.0
2011-01-21 15:45:00,35.85,35.94,35.8,35.84,10400.0,35.4498,35.5388,35.4004,35.4399,10400.0
2011-01-21 15:50:00,35.82,35.89,35.81,35.88,10900.0,35.4201,35.4894,35.4102,35.4795,10900.0
2011-01-21 15:55:00,35.89,35.9,35.84,35.87,21800.0,35.4894,35.4992,35.4399,35.4696,21800.0
2011-01-24 09:30:00,35.81,36.24,35.51,35.91,3300.0,35.4102,35.8354,35.1136,35.5091,3300.0
2011-01-24 09:35:00,36.0,36.05,36.0,36.04,600.0,35.5981,35.6476,35.5981,35.6377,600.0
2011-01-24 09:40:00,36.02,36.03,35.85,35.91,2300.0,35.6179,35.6278,35.4498,35.5091,2300.0
2011-01-24 09:45:00,35.92,35.92,35.74,35.77,9200.0,35.519,35.519,35.341,35.3707,9200.0
2011-01-24 09:50:00,35.72,35.73,35.55,35.55,3300.0,35.3213,35.3311,35.1531,35.1531,3300.0
2011-01-24 09:55:00,35.61,35.61,35.5,35.53,2700.0,35.2125,35.2125,35.1037,35.1334,2700.0
2011-01-24 10:00:00,35.53,35.66,35.53,35.65,3400.0,35.1334,35.2619,35.1334,35.252,3400.0
2011-01-24 10:05:00,35.74,35.8,35.67,35.79,12700.0,35.341,35.4004,35.2718,35.3905,12700.0
2011-01-24 10:10:00,35.8,35.85,35.79,35.8,3600.0,35.4004,35.4498,35.3905,35.4004,3600.0
2011-01-24 10:15:00,35.78,35.82,35.77,35.8,4300.0,35.3806,35.4201,35.3707,35.4004,4300.0
2011-01-24 10:20:00,35.84,35.9,35.84,35.89,8200.0,35.4399,35.4992,35.4399,35.4894,8200.0
2011-01-24 10:25:00,35.89,36.1,35.89,36.07,3100.0,35.4894,35.697,35.4894,35.6673,3100.0
2011-01-24 10:30:00,36.09,36.12,36.03,36.06,4700.0,35.6871,35.7168,35.6278,35.6575,4700.0
2011-01-24 10:35:00,36.06,36.07,36.04,36.04,1300.0,35.6575,35.6673,35.6377,35.6377,1300.0
2011-01-24 10:40:00,36.06,36.06,36.02,36.02,1100.0,35.6575,35.6575,35.6179,35.6179,1100.0
2011-01-24 10:45:00,36.05,36.07,35.89,35.89,2100.0,35.6476,35.6673,35.4894,35.4894,2100.0
2011-01-24 10:50:00,35.92,35.92,35.89,35.91,1300.0,35.519,35.519,35.4894,35.5091,1300.0
2011-01-24 10:55:00,35.9,35.92,35.89,35.92,1700.0,35.4992,35.519,35.4894,35.519,1700.0
2011-01-24 11:00:00,35.87,35.99,35.83,35.96,12800.0,35.4696,35.5882,35.43,35.5586,12800.0
2011-01-24 11:05:00,35.98,36.02,35.98,36.0,2000.0,35.5783,35.6179,35.5783,35.5981,2000.0
2011-01-24 11:10:00,36.01,36.06,35.98,36.04,2400.0,35.608,35.6575,35.5783,35.6377,2400.0
2011-01-24 11:15:00,36.07,36.07,36.03,36.03,1300.0,35.6673,35.6673,35.6278,35.6278,1300.0
2011-01-24 11:20:00,36.01,36.05,35.99,36.03,600.0,35.608,35.6476,35.5882,35.6278,600.0
2011-01-24 11:25:00,36.04,36.04,36.04,36.04,100.0,35.6377,35.6377,35.6377,35.6377,100.0
2011-01-24 11:30:00,36.04,36.09,36.03,36.06,2600.0,35.6377,35.6871,35.6278,35.6575,2600.0
2011-01-24 11:35:00,36.07,36.07,36.06,36.06,400.0,35.6673,35.6673,35.6575,35.6575,400.0
2011-01-24 11:40:00,36.01,36.05,36.01,36.04,1000.0,35.608,35.6476,35.608,35.6377,1000.0
2011-01-24 11:45:00,36.06,36.06,36.01,36.01,800.0,35.6575,35.6575,35.608,35.608,800.0
2011-01-24 11:50:00,36.03,36.08,36.03,36.05,2500.0,35.6278,35.6772,35.6278,35.6476,2500.0
2011-01-24 11:55:00,36.02,36.03,36.02,36.03,200.0,35.6179,35.6278,35.6179,35.6278,200.0
2011-01-24 12:00:00,36.01,36.02,35.98,35.98,3500.0,35.608,35.6179,35.5783,35.5783,3500.0
2011-01-24 12:05:00,36.02,36.05,35.99,36.01,4100.0,35.6179,35.6476,35.5882,35.608,4100.0
2011-01-24 12:10:00,36.01,36.01,36.0,36.0,1200.0,35.608,35.608,35.5981,35.5981,1200.0
2011-01-24 12:15:00,35.98,35.99,35.97,35.98,900.0,35.5783,35.5882,35.5685,35.5783,900.0
2011-01-24 12:20:00,35.98,35.98,35.98,35.98,200.0,35.5783,35.5783,35.5783,35.5783,200.0
2011-01-24 12:25:00,35.97,35.97,35.95,35.97,1800.0,35.5685,35.5685,35.5487,35.5685,1800.0
2011-01-24 12:30:00,35.96,36.04,35.96,36.01,2900.0,35.5586,35.6377,35.5586,35.608,2900.0
2011-01-24 12:35:00,35.99,35.99,35.98,35.98,500.0,35.5882,35.5882,35.5783,35.5783,500.0
2011-01-24 12:40:00,35.97,35.97,35.95,35.97,1000.0,35.5685,35.5685,35.5487,35.5685,1000.0
2011-01-24 12:45:00,35.97,36.0,35.96,36.0,2200.0,35.5685,35.5981,35.5586,35.5981,2200.0
2011-01-24 12:50:00,36.0,36.01,35.98,35.99,5200.0,35.5981,35.608,35.5783,35.5882,5200.0
2011-01-24 12:55:00,35.99,36.03,35.98,35.99,3300.0,35.5882,35.6278,35.5783,35.5882,3300.0
2011-01-24 13:00:00,35.98,36.0,35.96,35.99,1600.0,35.5783,35.5981,35.5586,35.5882,1600.0
2011-01-24 13:05:00,36.01,36.12,36.0,36.11,4500.0,35.608,35.7168,35.5981,35.7069,4500.0
2011-01-24 13:10:00,36.11,36.17,36.1,36.17,8100.0,35.7069,35.7662,35.697,35.7662,8100.0
2011-01-24 13:15:00,36.16,36.22,36.13,36.17,5100.0,35.7563,35.8157,35.7267,35.7662,5100.0
2011-01-24 13:20:00,36.17,36.2,36.16,36.18,2500.0,35.7662,35.7959,35.7563,35.7761,2500.0
2011-01-24 13:25:00,36.18,36.22,36.16,36.16,1700.0,35.7761,35.8157,35.7563,35.7563,1700.0
2011-01-24 13:30:00,36.18,36.19,36.15,36.15,1000.0,35.7761,35.786,35.7465,35.7465,1000.0
2011-01-24 13:35:00,36.17,36.17,36.13,36.14,700.0,35.7662,35.7662,35.7267,35.7366,700.0
2011-01-24 13:40:00,36.1,36.14,36.1,36.14,1100.0,35.697,35.7366,35.697,35.7366,1100.0
2011-01-24 13:45:00,36.14,36.18,36.08,36.16,4200.0,35.7366,35.7761,35.6772,35.7563,4200.0
2011-01-24 13:50:00,36.13,36.13,36.11,36.11,1900.0,35.7267,35.7267,35.7069,35.7069,1900.0
2011-01-24 13:55:00,36.11,36.12,36.03,36.05,2700.0,35.7069,35.7168,35.6278,35.6476,2700.0
2011-01-24 14:00:00,36.05,36.05,36.01,36.03,4300.0,35.6476,35.6476,35.608,35.6278,4300.0
2011-01-24 14:05:00,36.02,36.08,36.02,36.04,2300.0,35.6179,35.6772,35.6179,35.6377,2300.0
2011-01-24 14:10:00,36.08,36.13,36.08,36.11,2700.0,35.6772,35.7267,35.6772,35.7069,2700.0
2011-01-24 14:15:00,36.11,36.18,36.1,36.12,4200.0,35.7069,35.7761,35.697,35.7168,4200.0
2011-01-24 14:20:00,36.15,36.15,36.11,36.12,2700.0,35.7465,35.7465,35.7069,35.7168,2700.0
2011-01-24 14:25:00,36.15,36.15,36.1,36.14,2400.0,35.7465,35.7465,35.697,35.7366,2400.0
2011-01-24 14:30:00,36.14,36.19,36.14,36.19,1500.0,35.7366,35.786,35.7366,35.786,1500.0
2011-01-24 14:35:00,36.18,36.19,36.16,36.16,1000.0,35.7761,35.786,35.7563,35.7563,1000.0
2011-01-24 14:40:00,36.16,36.16,36.12,36.12,3700.0,35.7563,35.7563,35.7168,35.7168,3700.0
2011-01-24 14:45:00,36.14,36.16,36.08,36.14,2000.0,35.7366,35.7563,35.6772,35.7366,2000.0
2011-01-24 14:50:00,36.15,36.16,36.06,36.09,3600.0,35.7465,35.7563,35.6575,35.6871,3600.0
2011-01-24 14:55:00,36.09,36.09,35.96,36.02,6300.0,35.6871,35.6871,35.5586,35.6179,6300.0
2011-01-24 15:00:00,35.98,36.04,35.97,36.03,2500.0,35.5783,35.6377,35.5685,35.6278,2500.0
2011-01-24 15:05:00,36.06,36.1,36.03,36.07,4800.0,35.6575,35.697,35.6278,35.6673,4800.0
2011-01-24 15:10:00,36.11,36.2,36.09,36.09,2000.0,35.7069,35.7959,35.6871,35.6871,2000.0
2011-01-24 15:15:00,36.1,36.13,36.03,36.09,2500.0,35.697,35.7267,35.6278,35.6871,2500.0
2011-01-24 15:20:00,36.09,36.09,35.95,35.96,11000.0,35.6871,35.6871,35.5487,35.5586,11000.0
2011-01-24 15:25:00,35.99,35.99,35.96,35.97,1200.0,35.5882,35.5882,35.5586,35.5685,1200.0
2011-01-24 15:30:00,35.98,36.03,35.98,36.0,3600.0,35.5783,35.6278,35.5783,35.5981,3600.0
2011-01-24 15:35:00,36.02,36.02,35.97,35.99,1800.0,35.6179,35.6179,35.5685,35.5882,1800.0
2011-01-24 15:40:00,36.0,36.03,35.96,36.03,4600.0,35.5981,35.6278,35.5586,35.6278,4600.0
2011-01-24 15:45:00,36.02,36.04,35.96,35.98,3900.0,35.6179,35.6377,35.5586,35.5783,3900.0
2011-01-24 15:50:00,36.0,36.03,35.96,35.96,3600.0,35.5981,35.6278,35.5586,35.5586,3600.0
2011-01-24 15:55:00,35.96,36.1,35.96,36.05,11100.0,35.5586,35.697,35.5586,35.6476,11100.0
2011-01-25 09:30:00,35.81,36.1,35.76,35.8,4700.0,35.4102,35.697,35.3608,35.4004,4700.0
2011-01-25 09:35:00,35.8,35.87,35.53,35.61,6100.0,35.4004,35.4696,35.1334,35.2125,6100.0
2011-01-25 09:40:00,35.61,35.79,35.61,35.72,2700.0,35.2125,35.3905,35.2125,35.3213,2700.0
2011-01-25 09:45:00,35.71,35.76,35.7,35.76,3500.0,35.3114,35.3608,35.3015,35.3608,3500.0
2011-01-25 09:50:00,35.75,35.81,35.6,35.79,5400.0,35.3509,35.4102,35.2026,35.3905,5400.0
2011-01-25 09:55:00,35.83,35.86,35.68,35.81,2800.0,35.43,35.4597,35.2817,35.4102,2800.0
2011-01-25 10:00:00,35.8,36.11,35.8,35.96,5000.0,35.4004,35.7069,35.4004,35.5586,5000.0
2011-01-25 10:05:00,35.96,35.98,35.82,35.82,1500.0,35.5586,35.5783,35.4201,35.4201,1500.0
2011-01-25 10:10:00,35.88,35.98,35.88,35.93,1400.0,35.4795,35.5783,35.4795,35.5289,1400.0
2011-01-25 10:15:00,35.94,35.94,35.76,35.88,5800.0,35.5388,35.5388,35.3608,35.4795,5800.0
2011-01-25 10:20:00,35.89,35.89,35.73,35.73,2400.0,35.4894,35.4894,35.3311,35.3311,2400.0
2011-01-25 10:25:00,35.69,35.74,35.69,35.74,1100.0,35.2916,35.341,35.2916,35.341,1100.0
2011-01-25 10:30:00,35.69,35.69,35.68,35.69,1700.0,35.2916,35.2916,35.2817,35.2916,1700.0
2011-01-25 10:35:00,35.68,35.71,35.66,35.71,5000.0,35.2817,35.3114,35.2619,35.3114,5000.0
2011-01-25 10:40:00,35.7,35.8,35.7,35.74,2700.0,35.3015,35.4004,35.3015,35.341,2700.0
2011-01-25 10:45:00,35.75,35.75,35.59,35.6,1300.0,35.3509,35.3509,35.1927,35.2026,1300.0
2011-01-25 10:50:00,35.63,35.76,35.63,35.74,2100.0,35.2323,35.3608,35.2323,35.341,2100.0
2011-01-25 10:55:00,35.73,35.81,35.73,35.81,800.0,35.3311,35.4102,35.3311,35.4102,800.0
2011-01-25 11:00:00,35.77,35.78,35.72,35.74,900.0,35.3707,35.3806,35.3213,35.341,900.0
2011-01-25 11:05:00,35.68,35.68,35.63,35.64,700.0,35.2817,35.2817,35.2323,35.2421,700.0
2011-01-25 11:10:00,35.64,35.64,35.44,35.48,10700.0,35.2421,35.2421,35.0444,35.0839,10700.0
2011-01-25 11:15:00,35.48,35.51,35.47,35.5,3900.0,35.0839,35.1136,35.074,35.1037,3900.0
2011-01-25 11:20:00,35.51,35.53,35.47,35.5,4900.0,35.1136,35.1334,35.074,35.1037,4900.0
2011-01-25 11:25:00,35.52,35.52,35.45,35.49,3800.0,35.1235,35.1235,35.0543,35.0938,3800.0
2011-01-25 11:30:00,35.5,35.51,35.44,35.46,4200.0,35.1037,35.1136,35.0444,35.0642,4200.0
2011-01-25 11:35:00,35.46,35.52,35.42,35.46,2400.0,35.0642,35.1235,35.0246,35.0642,2400.0
2011-01-25 11:40:00,35.46,35.52,35.41,35.52,4300.0,35.0642,35.1235,35.0147,35.1235,4300.0
2011-01-25 11:45:00,35.51,35.53,35.49,35.51,1900.0,35.1136,35.1334,35.0938,35.1136,1900.0
2011-01-25 11:50:00,35.49,35.56,35.49,35.55,2400.0,35.0938,35.163,35.0938,35.1531,2400.0
2011-01-25 11:55:00,35.55,35.59,35.49,35.49,2200.0,35.1531,35.1927,35.0938,35.0938,2200.0
2011-01-25 12:00:00,35.51,35.59,35.51,35.57,1200.0,35.1136,35.1927,35.1136,35.1729,1200.0
2011-01-25 12:05:00,35.57,35.57,35.57,35.57,0.0,35.1729,35.1729,35.1729,35.1729,0.0
2011-01-25 12:10:00,35.58,35.59,35.57,35.58,1200.0,35.1828,35.1927,35.1729,35.1828,1200.0
2011-01-25 12:15:00,35.6,35.63,35.59,35.62,1400.0,35.2026,35.2323,35.1927,35.2224,1400.0
2011-01-25 12:20:00,35.61,35.62,35.61,35.62,500.0,35.2125,35.2224,35.2125,35.2224,500.0
2011-01-25 12:25:00,35.63,35.67,35.61,35.63,2100.0,35.2323,35.2718,35.2125,35.2323,2100.0
2011-01-25 12:30:00,35.62,35.65,35.57,35.57,1200.0,35.2224,35.252,35.1729,35.1729,1200.0
2011-01-25 12:35:00,35.55,35.67,35.53,35.66,2100.0,35.1531,35.2718,35.1334,35.2619,2100.0
2011-01-25 12:40:00,35.66,35.73,35.66,35.71,1100.0,35.2619,35.3311,35.2619,35.3114,1100.0
2011-01-25 12:45:00,35.71,35.71,35.69,35.69,700.0,35.3114,35.3114,35.2916,35.2916,700.0
2011-01-25 12:50:00,35.7,35.75,35.7,35.75,2300.0,35.3015,35.3509,35.3015,35.3509,2300.0
2011-01-25 12:55:00,35.74,35.87,35.74,35.87,4300.0,35.341,35.4696,35.341,35.4696,4300.0
2011-01-25 13:00:00,35.89,35.9,35.87,35.89,2200.0,35.4894,35.4992,35.4696,35.4894,2200.0
2011-01-25 13:05:00,35.89,35.91,35.84,35.89,1700.0,35.4894,35.5091,35.4399,35.4894,1700.0
2011-01-25 13:10:00,35.9,35.93,35.89,35.93,3800.0,35.4992,35.5289,35.4894,35.5289,3800.0
2011-01-25 13:15:00,35.93,35.96,35.92,35.95,3800.0,35.5289,35.5586,35.519,35.5487,3800.0
2011-01-25 13:20:00,35.95,35.96,35.91,35.96,2300.0,35.5487,35.5586,35.5091,35.5586,2300.0
2011-01-25 13:25:00,35.97,36.02,35.96,36.01,1500.0,35.5685,35.6179,35.5586,35.608,1500.0
2011-01-25 13:30:00,36.01,36.12,36.01,36.1,6400.0,35.608,35.7168,35.608,35.697,6400.0
2011-01-25 13:35:00,36.1,36.17,36.1,36.17,8800.0,35.697,35.7662,35.697,35.7662,8800.0
2011-01-25 13:40:00,36.21,36.28,36.21,36.27,2400.0,35.8058,35.875,35.8058,35.8651,2400.0
2011-01-25 13:45:00,36.28,36.33,36.19,36.19,2900.0,35.875,35.9244,35.786,35.786,2900.0
2011-01-25 13:50:00,36.15,36.15,36.1,36.1,3200.0,35.7465,35.7465,35.697,35.697,3200.0
2011-01-25 13:55:00,36.1,36.11,36.07,36.07,3600.0,35.697,35.7069,35.6673,35.6673,3600.0
2011-01-25 14:00:00,36.07,36.08,35.96,35.96,800.0,35.6673,35.6772,35.5586,35.5586,800.0
2011-01-25 14:05:00,35.93,35.95,35.89,35.91,900.0,35.5289,35.5487,35.4894,35.5091,900.0
2011-01-25 14:10:00,35.92,35.93,35.8,35.8,2300.0,35.519,35.5289,35.4004,35.4004,2300.0
2011-01-25 14:15:00,35.79,35.86,35.76,35.76,1300.0,35.3905,35.4597,35.3608,35.3608,1300.0
2011-01-25 14:20:00,35.76,35.76,35.67,35.67,1400.0,35.3608,35.3608,35.2718,35.2718,1400.0
2011-01-25 14:25:00,35.71,35.75,35.7,35.75,1600.0,35.3114,35.3509,35.3015,35.3509,1600.0
2011-01-25 14:30:00,35.74,35.75,35.73,35.73,400.0,35.341,35.3509,35.3311,35.3311,400.0
2011-01-25 14:35:00,35.68,35.81,35.68,35.8,1100.0,35.2817,35.4102,35.2817,35.4004,1100.0
2011-01-25 14:40:00,35.81,35.81,35.74,35.74,600.0,35.4102,35.4102,35.341,35.341,600.0
2011-01-25 14:45:00,35.72,35.81,35.66,35.68,3200.0,35.3213,35.4102,35.2619,35.2817,3200.0
2011-01-25 14:50:00,35.68,35.78,35.65,35.72,6700.0,35.2817,35.3806,35.252,35.3213,6700.0
2011-01-25 14:55:00,35.72,35.76,35.67,35.72,6700.0,35.3213,35.3608,35.2718,35.3213,6700.0
2011-01-25 15:00:00,35.74,35.77,35.69,35.77,4400.0,35.341,35.3707,35.2916,35.3707,4400.0
2011-01-25 15:05:00,35.77,35.78,35.69,35.71,5900.0,35.3707,35.3806,35.2916,35.3114,5900.0
2011-01-25 15:10:00,35.72,35.84,35.72,35.8,7600.0,35.3213,35.4399,35.3213,35.4004,7600.0
2011-01-25 15:15:00,35.79,35.85,35.72,35.73,4900.0,35.3905,35.4498,35.3213,35.3311,4900.0
2011-01-25 15:20:00,35.77,35.85,35.77,35.85,3600.0,35.3707,35.4498,35.3707,35.4498,3600.0
2011-01-25 15:25:00,35.86,35.89,35.86,35.88,3400.0,35.4597,35.4894,35.4597,35.4795,3400.0
2011-01-25 15:30:00,35.91,35.95,35.85,35.86,6700.0,35.5091,35.5487,35.4498,35.4597,6700.0
2011-01-25 15:35:00,35.86,35.89,35.81,35.85,2600.0,35.4597,35.4894,35.4102,35.4498,2600.0
2011-01-25 15:40:00,35.85,35.9,35.81,35.9,3600.0,35.4498,35.4992,35.4102,35.4992,3600.0
2011-01-25 15:45:00,35.9,36.04,35.86,36.03,24000.0,35.4992,35.6377,35.4597,35.6278,24000.0
2011-01-25 15:50:00,36.02,36.05,35.98,36.03,4400.0,35.6179,35.6476,35.5783,35.6278,4400.0
2011-01-25 15:55:00,36.02,36.08,35.94,36.07,10200.0,35.6179,35.6772,35.5388,35.6673,10200.0
2011-01-26 09:30:00,36.17,36.22,35.87,35.87,5400.0,35.7662,35.8157,35.4696,35.4696,5400.0
2011-01-26 09:35:00,35.87,35.94,35.47,35.47,6800.0,35.4696,35.5388,35.074,35.074,6800.0
2011-01-26 09:40:00,35.47,35.66,35.45,35.62,22700.0,35.074,35.2619,35.0543,35.2224,22700.0
2011-01-26 09:45:00,35.67,35.81,35.66,35.73,2500.0,35.2718,35.4102,35.2619,35.3311,2500.0
2011-01-26 09:50:00,35.74,35.79,35.65,35.72,2500.0,35.341,35.3905,35.252,35.3213,2500.0
2011-01-26 09:55:00,35.69,35.71,35.66,35.66,1100.0,35.2916,35.3114,35.2619,35.2619,1100.0
2011-01-26 10:00:00,35.69,35.91,35.65,35.81,5900.0,35.2916,35.5091,35.252,35.4102,5900.0
2011-01-26 10:05:00,35.82,36.11,35.78,36.08,14000.0,35.4201,35.7069,35.3806,35.6772,14000.0
2011-01-26 10:10:00,36.09,36.44,36.08,36.22,27400.0,35.6871,36.0332,35.6772,35.8157,27400.0
2011-01-26 10:15:00,36.24,36.49,36.13,36.33,15900.0,35.8354,36.0827,35.7267,35.9244,15900.0
2011-01-26 10:20:00,36.35,36.35,36.23,36.28,9200.0,35.9442,35.9442,35.8256,35.875,9200.0
2011-01-26 10:25:00,36.26,36.28,36.1,36.22,5200.0,35.8552,35.875,35.697,35.8157,5200.0
2011-01-26 10:30:00,36.21,36.3,36.21,36.3,3600.0,35.8058,35.8948,35.8058,35.8948,3600.0
2011-01-26 10:35:00,36.29,36.37,36.29,36.3,3100.0,35.8849,35.964,35.8849,35.8948,3100.0
2011-01-26 10:40:00,36.34,36.5,36.3,36.5,1800.0,35.9343,36.0925,35.8948,36.0925,1800.0
2011-01-26 10:45:00,36.54,36.72,36.54,36.72,2300.0,36.1321,36.3101,36.1321,36.3101,2300.0
2011-01-26 10:50:00,36.67,36.67,36.53,36.57,2100.0,36.2606,36.2606,36.1222,36.1618,2100.0
2011-01-26 10:55:00,36.55,36.55,36.33,36.33,1900.0,36.142,36.142,35.9244,35.9244,1900.0
2011-01-26 11:00:00,36.3,36.36,36.29,36.36,3600.0,35.8948,35.9541,35.8849,35.9541,3600.0
2011-01-26 11:05:00,36.36,36.45,36.36,36.45,3100.0,35.9541,36.0431,35.9541,36.0431,3100.0
2011-01-26 11:10:00,36.49,36.49,36.31,36.45,1600.0,36.0827,36.0827,35.9047,36.0431,1600.0
2011-01-26 11:15:00,36.5,36.53,36.36,36.36,1500.0,36.0925,36.1222,35.9541,35.9541,1500.0
2011-01-26 11:20:00,36.33,36.5,36.18,36.27,8000.0,35.9244,36.0925,35.7761,35.8651,8000.0
2011-01-26 11:25:00,36.27,36.29,36.06,36.06,4400.0,35.8651,35.8849,35.6575,35.6575,4400.0
2011-01-26 11:30:00,36.06,36.06,35.97,35.99,3600.0,35.6575,35.6575,35.5685,35.5882,3600.0
2011-01-26 11:35:00,36.0,36.04,35.97,35.98,800.0,35.5981,35.6377,35.5685,35.5783,800.0
2011-01-26 11:40:00,35.97,36.02,35.94,36.02,1600.0,35.5685,35.6179,35.5388,35.6179,1600.0
2011-01-26 11:45:00,36.04,36.04,35.99,36.02,1300.0,35.6377,35.6377,35.5882,35.6179,1300.0
2011-01-26 11:50:00,36.04,36.06,36.03,36.03,1300.0,35.6377,35.6575,35.6278,35.6278,1300.0
2011-01-26 11:55:00,35.99,36.0,35.98,36.0,800.0,35.5882,35.5981,35.5783,35.5981,800.0
2011-01-26 12:00:00,36.01,36.06,35.99,36.0,1300.0,35.608,35.6575,35.5882,35.5981,1300.0
2011-01-26 12:05:00,35.98,36.11,35.93,36.1,3300.0,35.5783,35.7069,35.5289,35.697,3300.0
2011-01-26 12:10:00,36.11,36.2,36.1,36.19,1500.0,35.7069,35.7959,35.697,35.786,1500.0
2011-01-26 12:15:00,36.21,36.21,36.15,36.15,1900.0,35.8058,35.8058,35.7465,35.7465,1900.0
2011-01-26 12:20:00,36.13,36.13,36.11,36.13,1500.0,35.7267,35.7267,35.7069,35.7267,1500.0
2011-01-26 12:25:00,36.13,36.14,36.09,36.09,1000.0,35.7267,35.7366,35.6871,35.6871,1000.0
2011-01-26 12:30:00,36.09,36.09,36.08,36.08,600.0,35.6871,35.6871,35.6772,35.6772,600.0
2011-01-26 12:35:00,36.07,36.17,36.07,36.16,1400.0,35.6673,35.7662,35.6673,35.7563,1400.0
2011-01-26 12:40:00,36.15,36.22,36.15,36.22,1100.0,35.7465,35.8157,35.7465,35.8157,1100.0
2011-01-26 12:45:00,36.17,36.17,36.08,36.16,2400.0,35.7662,35.7662,35.6772,35.7563,2400.0
2011-01-26 12:50:00,36.08,36.09,36.05,36.09,1300.0,35.6772,35.6871,35.6476,35.6871,1300.0
2011-01-26 12:55:00,36.11,36.13,36.03,36.11,2500.0,35.7069,35.7267,35.6278,35.7069,2500.0
2011-01-26 13:00:00,36.13,36.14,36.11,36.13,600.0,35.7267,35.7366,35.7069,35.7267,600.0
2011-01-26 13:05:00,36.09,36.09,36.03,36.06,1300.0,35.6871,35.6871,35.6278,35.6575,1300.0
2011-01-26 13:10:00,36.07,36.08,36.06,36.08,1500.0,35.6673,35.6772,35.6575,35.6772,1500.0
2011-01-26 13:15:00,36.08,36.16,36.08,36.16,2800.0,35.6772,35.7563,35.6772,35.7563,2800.0
2011-01-26 13:20:00,36.2,36.21,36.17,36.21,1300.0,35.7959,35.8058,35.7662,35.8058,1300.0
2011-01-26 13:25:00,36.2,36.29,36.2,36.29,1500.0,35.7959,35.8849,35.7959,35.8849,1500.0
2011-01-26 13:30:00,36.3,36.43,36.3,36.42,2900.0,35.8948,36.0233,35.8948,36.0134,2900.0
2011-01-26 13:35:00,36.47,36.59,36.46,36.57,7300.0,36.0629,36.1815,36.053,36.1618,7300.0
2011-01-26 13:40:00,36.58,36.62,36.58,36.61,1300.0,36.1716,36.2112,36.1716,36.2013,1300.0
2011-01-26 13:45:00,36.62,36.68,36.6,36.68,1700.0,36.2112,36.2705,36.1914,36.2705,1700.0
2011-01-26 13:50:00,36.67,36.68,36.55,36.58,2800.0,36.2606,36.2705,36.142,36.1716,2800.0
2011-01-26 13:55:00,36.58,36.58,36.55,36.55,400.0,36.1716,36.1716,36.142,36.142,400.0
2011-01-26 14:00:00,36.53,36.53,36.5,36.5,1600.0,36.1222,36.1222,36.0925,36.0925,1600.0
2011-01-26 14:05:00,36.51,36.54,36.51,36.53,3400.0,36.1024,36.1321,36.1024,36.1222,3400.0
2011-01-26 14:10:00,36.54,36.71,36.54,36.71,3600.0,36.1321,36.3002,36.1321,36.3002,3600.0
2011-01-26 14:15:00,36.71,36.78,36.69,36.75,8700.0,36.3002,36.3694,36.2804,36.3398,8700.0
2011-01-26 14:20:00,36.75,36.76,36.72,36.75,11100.0,36.3398,36.3496,36.3101,36.3398,11100.0
2011-01-26 14:25:00,36.77,36.78,36.57,36.6,14400.0,36.3595,36.3694,36.1618,36.1914,14400.0
2011-01-26 14:30:00,36.69,36.73,36.55,36.57,3300.0,36.2804,36.32,36.142,36.1618,3300.0
2011-01-26 14:35:00,36.58,36.64,36.57,36.62,2900.0,36.1716,36.231,36.1618,36.2112,2900.0
2011-01-26 14:40:00,36.61,36.67,36.5,36.55,10200.0,36.2013,36.2606,36.0925,36.142,10200.0
2011-01-26 14:45:00,36.53,36.58,36.47,36.49,3400.0,36.1222,36.1716,36.0629,36.0827,3400.0
2011-01-26 14:50:00,36.5,36.54,36.48,36.48,2300.0,36.0925,36.1321,36.0728,36.0728,2300.0
2011-01-26 14:55:00,36.46,36.52,36.43,36.52,2400.0,36.053,36.1123,36.0233,36.1123,2400.0
2011-01-26 15:00:00,36.51,36.53,36.49,36.52,4300.0,36.1024,36.1222,36.0827,36.1123,4300.0
2011-01-26 15:05:00,36.53,36.56,36.49,36.53,2400.0,36.1222,36.1519,36.0827,36.1222,2400.0
2011-01-26 15:10:00,36.54,36.64,36.53,36.6,4700.0,36.1321,36.231,36.1222,36.1914,4700.0
2011-01-26 15:15:00,36.59,36.67,36.56,36.61,2500.0,36.1815,36.2606,36.1519,36.2013,2500.0
2011-01-26 15:20:00,36.62,36.65,36.56,36.62,2800.0,36.2112,36.2409,36.1519,36.2112,2800.0
2011-01-26 15:25:00,36.61,36.63,36.53,36.56,3200.0,36.2013,36.2211,36.1222,36.1519,3200.0
2011-01-26 15:30:00,36.54,36.58,36.48,36.57,3100.0,36.1321,36.1716,36.0728,36.1618,3100.0
2011-01-26 15:35:00,36.55,36.64,36.53,36.53,5900.0,36.142,36.231,36.1222,36.1222,5900.0
2011-01-26 15:40:00,36.54,36.7,36.54,36.69,5800.0,36.1321,36.2903,36.1321,36.2804,5800.0
2011-01-26 15:45:00,36.67,36.71,36.59,36.63,10100.0,36.2606,36.3002,36.1815,36.2211,10100.0
2011-01-26 15:50:00,36.63,36.69,36.57,36.67,12100.0,36.2211,36.2804,36.1618,36.2606,12100.0
2011-01-26 15:55:00,36.64,36.68,36.59,36.62,21000.0,36.231,36.2705,36.1815,36.2112,21000.0
2011-01-27 09:30:00,36.68,36.68,36.32,36.32,3400.0,36.2705,36.2705,35.9146,35.9146,3400.0
2011-01-27 09:35:00,36.39,36.54,36.39,36.46,3800.0,35.9838,36.1321,35.9838,36.053,3800.0
2011-01-27 09:40:00,36.57,36.67,36.56,36.66,2300.0,36.1618,36.2606,36.1519,36.2508,2300.0
2011-01-27 09:45:00,36.71,36.77,36.64,36.76,900.0,36.3002,36.3595,36.231,36.3496,900.0
2011-01-27 09:50:00,36.77,36.92,36.77,36.85,3000.0,36.3595,36.5079,36.3595,36.4386,3000.0
2011-01-27 09:55:00,36.87,36.87,36.74,36.76,1800.0,36.4584,36.4584,36.3299,36.3496,1800.0
2011-01-27 10:00:00,36.74,36.83,36.59,36.59,2800.0,36.3299,36.4189,36.1815,36.1815,2800.0
2011-01-27 10:05:00,36.5,36.5,36.36,36.44,1600.0,36.0925,36.0925,35.9541,36.0332,1600.0
2011-01-27 10:10:00,36.48,36.54,36.4,36.46,3400.0,36.0728,36.1321,35.9937,36.053,3400.0
2011-01-27 10:15:00,36.49,36.6,36.49,36.59,1600.0,36.0827,36.1914,36.0827,36.1815,1600.0
2011-01-27 10:20:00,36.53,36.53,36.39,36.4,2000.0,36.1222,36.1222,35.9838,35.9937,2000.0
2011-01-27 10:25:00,36.44,36.44,36.31,36.38,3000.0,36.0332,36.0332,35.9047,35.9739,3000.0
2011-01-27 10:30:00,36.42,36.44,36.38,36.4,2000.0,36.0134,36.0332,35.9739,35.9937,2000.0
2011-01-27 10:35:00,36.38,36.41,36.37,36.39,2100.0,35.9739,36.0035,35.964,35.9838,2100.0
2011-01-27 10:40:00,36.36,36.36,36.27,36.28,2300.0,35.9541,35.9541,35.8651,35.875,2300.0
2011-01-27 10:45:00,36.26,36.36,36.24,36.35,5400.0,35.8552,35.9541,35.8354,35.9442,5400.0
2011-01-27 10:50:00,36.35,36.41,36.35,36.36,1100.0,35.9442,36.0035,35.9442,35.9541,1100.0
2011-01-27 10:55:00,36.37,36.43,36.37,36.41,1800.0,35.964,36.0233,35.964,36.0035,1800.0
2011-01-27 11:00:00,36.39,36.39,36.34,36.35,1300.0,35.9838,35.9838,35.9343,35.9442,1300.0
2011-01-27 11:05:00,36.35,36.4,36.35,36.38,4500.0,35.9442,35.9937,35.9442,35.9739,4500.0
2011-01-27 11:10:00,36.43,36.54,36.43,36.44,7400.0,36.0233,36.1321,36.0233,36.0332,7400.0
2011-01-27 11:15:00,36.49,36.58,36.49,36.58,1600.0,36.0827,36.1716,36.0827,36.1716,1600.0
2011-01-27 11:20:00,36.58,36.59,36.52,36.52,1700.0,36.1716,36.1815,36.1123,36.1123,1700.0
2011-01-27 11:25:00,36.51,36.56,36.46,36.56,2200.0,36.1024,36.1519,36.053,36.1519,2200.0
2011-01-27 11:30:00,36.56,36.67,36.56,36.65,3900.0,36.1519,36.2606,36.1519,36.2409,3900.0
2011-01-27 11:35:00,36.61,36.72,36.59,36.72,1200.0,36.2013,36.3101,36.1815,36.3101,1200.0
2011-01-27 11:40:00,36.72,36.72,36.72,36.72,200.0,36.3101,36.3101,36.3101,36.3101,200.0
2011-01-27 11:45:00,36.72,36.72,36.62,36.68,2700.0,36.3101,36.3101,36.2112,36.2705,2700.0
2011-01-27 11:50:00,36.66,36.66,36.57,36.59,1400.0,36.2508,36.2508,36.1618,36.1815,1400.0
2011-01-27 11:55:00,36.59,36.71,36.59,36.65,2200.0,36.1815,36.3002,36.1815,36.2409,2200.0
2011-01-27 12:00:00,36.62,36.62,36.5,36.52,11700.0,36.2112,36.2112,36.0925,36.1123,11700.0
2011-01-27 12:05:00,36.56,36.56,36.5,36.51,2700.0,36.1519,36.1519,36.0925,36.1024,2700.0
2011-01-27 12:10:00,36.54,36.69,36.51,36.51,1700.0,36.1321,36.2804,36.1024,36.1024,1700.0
2011-01-27 12:15:00,36.5,36.6,36.5,36.54,3700.0,36.0925,36.1914,36.0925,36.1321,3700.0
2011-01-27 12:20:00,36.53,36.57,36.52,36.53,600.0,36.1222,36.1618,36.1123,36.1222,600.0
2011-01-27 12:25:00,36.53,36.66,36.5,36.66,1400.0,36.1222,36.2508,36.0925,36.2508,1400.0
2011-01-27 12:30:00,36.65,36.67,36.6,36.64,1600.0,36.2409,36.2606,36.1914,36.231,1600.0
2011-01-27 12:35:00,36.63,36.7,36.63,36.7,1900.0,36.2211,36.2903,36.2211,36.2903,1900.0
2011-01-27 12:40:00,36.71,36.73,36.66,36.72,1300.0,36.3002,36.32,36.2508,36.3101,1300.0
2011-01-27 12:45:00,36.71,36.75,36.7,36.71,3000.0,36.3002,36.3398,36.2903,36.3002,3000.0
2011-01-27 12:50:00,36.68,36.82,36.68,36.8,8000.0,36.2705,36.409,36.2705,36.3892,8000.0
2011-01-27 12:55:00,36.81,36.92,36.79,36.86,8300.0,36.3991,36.5079,36.3793,36.4485,8300.0
2011-01-27 13:00:00,36.86,37.03,36.83,36.97,13900.0,36.4485,36.6166,36.4189,36.5573,13900.0
2011-01-27 13:05:00,37.02,37.15,37.02,37.11,17600.0,36.6067,36.7353,36.6067,36.6957,17600.0
2011-01-27 13:10:00,37.11,37.11,37.07,37.07,17500.0,36.6957,36.6957,36.6562,36.6562,17500.0
2011-01-27 13:15:00,37.09,37.16,37.08,37.12,4400.0,36.676,36.7452,36.6661,36.7056,4400.0
2011-01-27 13:20:00,37.08,37.09,37.05,37.07,1100.0,36.6661,36.676,36.6364,36.6562,1100.0
2011-01-27 13:25:00,37.01,37.01,37.0,37.0,300.0,36.5968,36.5968,36.587,36.587,300.0
2011-01-27 13:30:00,37.0,37.0,37.0,37.0,900.0,36.587,36.587,36.587,36.587,900.0
2011-01-27 13:35:00,37.0,37.0,36.96,36.96,2600.0,36.587,36.587,36.5474,36.5474,2600.0
2011-01-27 13:40:00,36.95,37.1,36.95,37.1,3600.0,36.5375,36.6858,36.5375,36.6858,3600.0
2011-01-27 13:45:00,37.1,37.1,37.07,37.08,4200.0,36.6858,36.6858,36.6562,36.6661,4200.0
2011-01-27 13:50:00,37.1,37.1,37.07,37.1,17900.0,36.6858,36.6858,36.6562,36.6858,17900.0
2011-01-27 13:55:00,37.11,37.11,37.06,37.1,2900.0,36.6957,36.6957,36.6463,36.6858,2900.0
2011-01-27 14:00:00,37.08,37.11,37.03,37.11,9100.0,36.6661,36.6957,36.6166,36.6957,9100.0
2011-01-27 14:05:00,37.1,37.12,37.03,37.1,13200.0,36.6858,36.7056,36.6166,36.6858,13200.0
2011-01-27 14:10:00,37.1,37.1,37.05,37.05,4100.0,36.6858,36.6858,36.6364,36.6364,4100.0
2011-01-27 14:15:00,37.04,37.04,37.0,37.0,700.0,36.6265,36.6265,36.587,36.587,700.0
2011-01-27 14:20:00,37.0,37.05,36.96,36.96,2200.0,36.587,36.6364,36.5474,36.5474,2200.0
2011-01-27 14:25:00,36.94,36.99,36.91,36.92,1700.0,36.5276,36.5771,36.498,36.5079,1700.0
2011-01-27 14:30:00,36.91,36.93,36.88,36.9,2100.0,36.498,36.5177,36.4683,36.4881,2100.0
2011-01-27 14:35:00,36.9,36.91,36.86,36.86,4200.0,36.4881,36.498,36.4485,36.4485,4200.0
2011-01-27 14:40:00,36.86,36.93,36.86,36.89,5400.0,36.4485,36.5177,36.4485,36.4782,5400.0
2011-01-27 14:45:00,36.91,36.97,36.91,36.97,2600.0,36.498,36.5573,36.498,36.5573,2600.0
2011-01-27 14:50:00,36.95,36.97,36.9,36.9,900.0,36.5375,36.5573,36.4881,36.4881,900.0
2011-01-27 14:55:00,36.91,36.94,36.91,36.93,7000.0,36.498,36.5276,36.498,36.5177,7000.0
2011-01-27 15:00:00,36.93,36.95,36.84,36.9,4800.0,36.5177,36.5375,36.4287,36.4881,4800.0
2011-01-27 15:05:00,36.88,36.94,36.88,36.93,3300.0,36.4683,36.5276,36.4683,36.5177,3300.0
2011-01-27 15:10:00,36.94,36.95,36.87,36.9,6400.0,36.5276,36.5375,36.4584,36.4881,6400.0
2011-01-27 15:15:00,36.89,36.95,36.86,36.86,6300.0,36.4782,36.5375,36.4485,36.4485,6300.0
2011-01-27 15:20:00,36.92,36.94,36.84,36.89,2600.0,36.5079,36.5276,36.4287,36.4782,2600.0
2011-01-27 15:25:00,36.91,36.97,36.91,36.94,2300.0,36.498,36.5573,36.498,36.5276,2300.0
2011-01-27 15:30:00,36.96,37.0,36.93,36.98,2500.0,36.5474,36.587,36.5177,36.5672,2500.0
2011-01-27 15:35:00,36.96,37.0,36.96,36.99,2900.0,36.5474,36.587,36.5474,36.5771,2900.0
2011-01-27 15:40:00,36.99,37.09,36.97,37.08,5900.0,36.5771,36.676,36.5573,36.6661,5900.0
2011-01-27 15:45:00,37.09,37.12,37.0,37.06,7900.0,36.676,36.7056,36.587,36.6463,7900.0
2011-01-27 15:50:00,37.08,37.1,37.03,37.07,8900.0,36.6661,36.6858,36.6166,36.6562,8900.0
2011-01-27 15:55:00,37.08,37.13,37.04,37.04,20100.0,36.6661,36.7155,36.6265,36.6265,20100.0
2011-01-28 09:30:00,37.12,37.12,37.01,37.03,4800.0,36.7056,36.7056,36.5968,36.6166,4800.0
2011-01-28 09:35:00,37.09,37.1,36.94,37.01,3200.0,36.676,36.6858,36.5276,36.5968,3200.0
2011-01-28 09:40:00,37.06,37.1,36.84,37.1,5100.0,36.6463,36.6858,36.4287,36.6858,5100.0
2011-01-28 09:45:00,37.1,37.11,37.0,37.08,8900.0,36.6858,36.6957,36.587,36.6661,8900.0
2011-01-28 09:50:00,37.09,37.09,36.82,36.82,2900.0,36.676,36.676,36.409,36.409,2900.0
2011-01-28 09:55:00,36.88,36.94,36.77,36.85,4100.0,36.4683,36.5276,36.3595,36.4386,4100.0
2011-01-28 10:00:00,36.85,36.86,36.74,36.74,6400.0,36.4386,36.4485,36.3299,36.3299,6400.0
2011-01-28 10:05:00,36.7,36.7,36.55,36.55,2700.0,36.2903,36.2903,36.142,36.142,2700.0
2011-01-28 10:10:00,36.58,36.85,36.55,36.75,3800.0,36.1716,36.4386,36.142,36.3398,3800.0
2011-01-28 10:15:00,36.78,36.87,36.77,36.81,1800.0,36.3694,36.4584,36.3595,36.3991,1800.0
2011-01-28 10:20:00,36.69,36.69,36.33,36.4,8600.0,36.2804,36.2804,35.9244,35.9937,8600.0
2011-01-28 10:25:00,36.36,36.36,36.21,36.21,8400.0,35.9541,35.9541,35.8058,35.8058,8400.0
2011-01-28 10:30:00,36.2,36.28,36.15,36.16,8500.0,35.7959,35.875,35.7465,35.7563,8500.0
2011-01-28 10:35:00,36.19,36.25,36.11,36.14,3000.0,35.786,35.8453,35.7069,35.7366,3000.0
2011-01-28 10:40:00,36.17,36.31,36.07,36.31,6400.0,35.7662,35.9047,35.6673,35.9047,6400.0
2011-01-28 10:45:00,36.34,36.53,36.22,36.53,17400.0,35.9343,36.1222,35.8157,36.1222,17400.0
2011-01-28 10:50:00,36.54,36.55,36.46,36.54,8900.0,36.1321,36.142,36.053,36.1321,8900.0
2011-01-28 10:55:00,36.58,36.61,36.44,36.52,5200.0,36.1716,36.2013,36.0332,36.1123,5200.0
2011-01-28 11:00:00,36.5,36.57,36.45,36.55,9500.0,36.0925,36.1618,36.0431,36.142,9500.0
2011-01-28 11:05:00,36.56,36.61,36.47,36.6,8000.0,36.1519,36.2013,36.0629,36.1914,8000.0
2011-01-28 11:10:00,36.62,36.66,36.54,36.66,3000.0,36.2112,36.2508,36.1321,36.2508,3000.0
2011-01-28 11:15:00,36.66,36.79,36.63,36.79,4800.0,36.2508,36.3793,36.2211,36.3793,4800.0
2011-01-28 11:20:00,36.8,37.03,36.8,36.95,7600.0,36.3892,36.6166,36.3892,36.5375,7600.0
2011-01-28 11:25:00,36.95,36.96,36.72,36.72,4100.0,36.5375,36.5474,36.3101,36.3101,4100.0
2011-01-28 11:30:00,36.69,36.71,36.5,36.52,6700.0,36.2804,36.3002,36.0925,36.1123,6700.0
2011-01-28 11:35:00,36.51,36.57,36.44,36.57,14400.0,36.1024,36.1618,36.0332,36.1618,14400.0
2011-01-28 11:40:00,36.55,36.57,36.39,36.39,7600.0,36.142,36.1618,35.9838,35.9838,7600.0
2011-01-28 11:45:00,36.43,36.45,36.37,36.37,5400.0,36.0233,36.0431,35.964,35.964,5400.0
2011-01-28 11:50:00,36.37,36.55,36.29,36.5,14100.0,35.964,36.142,35.8849,36.0925,14100.0
2011-01-28 11:55:00,36.5,36.56,36.47,36.51,3000.0,36.0925,36.1519,36.0629,36.1024,3000.0
2011-01-28 12:00:00,36.37,36.4,36.15,36.18,4200.0,35.964,35.9937,35.7465,35.7761,4200.0
2011-01-28 12:05:00,36.17,36.3,36.17,36.3,2500.0,35.7662,35.8948,35.7662,35.8948,2500.0
2011-01-28 12:10:00,36.26,36.26,36.21,36.21,900.0,35.8552,35.8552,35.8058,35.8058,900.0
2011-01-28 12:15:00,36.16,36.29,36.14,36.28,2100.0,35.7563,35.8849,35.7366,35.875,2100.0
2011-01-28 12:20:00,36.34,36.5,36.32,36.46,4500.0,35.9343,36.0925,35.9146,36.053,4500.0
2011-01-28 12:25:00,36.47,36.49,36.4,36.4,1800.0,36.0629,36.0827,35.9937,35.9937,1800.0
2011-01-28 12:30:00,36.4,36.42,36.39,36.42,1200.0,35.9937,36.0134,35.9838,36.0134,1200.0
2011-01-28 12:35:00,36.49,36.5,36.47,36.47,900.0,36.0827,36.0925,36.0629,36.0629,900.0
2011-01-28 12:40:00,36.5,36.57,36.5,36.55,1000.0,36.0925,36.1618,36.0925,36.142,1000.0
2011-01-28 12:45:00,36.52,36.52,36.4,36.4,1400.0,36.1123,36.1123,35.9937,35.9937,1400.0
2011-01-28 12:50:00,36.42,36.42,36.38,36.38,900.0,36.0134,36.0134,35.9739,35.9739,900.0
2011-01-28 12:55:00,36.39,36.44,36.39,36.44,4700.0,35.9838,36.0332,35.9838,36.0332,4700.0
2011-01-28 13:00:00,36.43,36.44,36.37,36.42,3400.0,36.0233,36.0332,35.964,36.0134,3400.0
2011-01-28 13:05:00,36.41,36.44,36.4,36.4,6400.0,36.0035,36.0332,35.9937,35.9937,6400.0
2011-01-28 13:10:00,36.41,36.47,36.39,36.4,4100.0,36.0035,36.0629,35.9838,35.9937,4100.0
2011-01-28 13:15:00,36.37,36.41,36.37,36.39,1300.0,35.964,36.0035,35.964,35.9838,1300.0
2011-01-28 13:20:00,36.42,36.42,36.3,36.32,1300.0,36.0134,36.0134,35.8948,35.9146,1300.0
2011-01-28 13:25:00,36.38,36.42,36.25,36.3,1800.0,35.9739,36.0134,35.8453,35.8948,1800.0
2011-01-28 13:30:00,36.36,36.36,36.35,36.35,500.0,35.9541,35.9541,35.9442,35.9442,500.0
2011-01-28 13:35:00,36.31,36.41,36.28,36.28,3800.0,35.9047,36.0035,35.875,35.875,3800.0
2011-01-28 13:40:00,36.26,36.34,36.26,36.28,3300.0,35.8552,35.9343,35.8552,35.875,3300.0
2011-01-28 13:45:00,36.34,36.34,36.24,36.3,5100.0,35.9343,35.9343,35.8354,35.8948,5100.0
2011-01-28 13:50:00,36.32,36.4,36.32,36.39,1400.0,35.9146,35.9937,35.9146,35.9838,1400.0
2011-01-28 13:55:00,36.4,36.46,36.39,36.44,2000.0,35.9937,36.053,35.9838,36.0332,2000.0
2011-01-28 14:00:00,36.45,36.45,36.38,36.44,1600.0,36.0431,36.0431,35.9739,36.0332,1600.0
2011-01-28 14:05:00,36.4,36.4,36.36,36.38,2400.0,35.9937,35.9937,35.9541,35.9739,2400.0
2011-01-28 14:10:00,36.41,36.42,36.37,36.4,2800.0,36.0035,36.0134,35.964,35.9937,2800.0
2011-01-28 14:15:00,36.39,36.5,36.37,36.48,5400.0,35.9838,36.0925,35.964,36.0728,5400.0
2011-01-28 14:20:00,36.48,36.59,36.46,36.53,8600.0,36.0728,36.1815,36.053,36.1222,8600.0
2011-01-28 14:25:00,36.52,36.52,36.47,36.5,2900.0,36.1123,36.1123,36.0629,36.0925,2900.0
2011-01-28 14:30:00,36.5,36.56,36.5,36.52,4800.0,36.0925,36.1519,36.0925,36.1123,4800.0
2011-01-28 14:35:00,36.52,36.53,36.48,36.49,4600.0,36.1123,36.1222,36.0728,36.0827,4600.0
2011-01-28 14:40:00,36.49,36.57,36.49,36.56,5200.0,36.0827,36.1618,36.0827,36.1519,5200.0
2011-01-28 14:45:00,36.56,36.59,36.52,36.57,3500.0,36.1519,36.1815,36.1123,36.1618,3500.0
2011-01-28 14:50:00,36.57,36.62,36.53,36.58,4400.0,36.1618,36.2112,36.1222,36.1716,4400.0
2011-01-28 14:55:00,36.55,36.61,36.48,36.61,2600.0,36.142,36.2013,36.0728,36.2013,2600.0
2011-01-28 15:00:00,36.59,36.66,36.55,36.61,13000.0,36.1815,36.2508,36.142,36.2013,13000.0
2011-01-28 15:05:00,36.62,36.62,36.58,36.59,5500.0,36.2112,36.2112,36.1716,36.1815,5500.0
2011-01-28 15:10:00,36.59,36.68,36.58,36.66,8900.0,36.1815,36.2705,36.1716,36.2508,8900.0
2011-01-28 15:15:00,36.66,36.76,36.65,36.75,21700.0,36.2508,36.3496,36.2409,36.3398,21700.0
2011-01-28 15:20:00,36.75,36.87,36.72,36.8,10300.0,36.3398,36.4584,36.3101,36.3892,10300.0
2011-01-28 15:25:00,36.8,36.83,36.66,36.68,20500.0,36.3892,36.4189,36.2508,36.2705,20500.0
2011-01-28 15:30:00,36.68,36.69,36.54,36.58,11500.0,36.2705,36.2804,36.1321,36.1716,11500.0
2011-01-28 15:35:00,36.57,36.78,36.52,36.69,13400.0,36.1618,36.3694,36.1123,36.2804,13400.0
2011-01-28 15:40:00,36.69,36.71,36.63,36.68,19500.0,36.2804,36.3002,36.2211,36.2705,19500.0
2011-01-28 15:45:00,36.68,36.76,36.67,36.71,24100.0,36.2705,36.3496,36.2606,36.3002,24100.0
2011-01-28 15:50:00,36.7,36.86,36.69,36.85,38800.0,36.2903,36.4485,36.2804,36.4386,38800.0
2011-01-28 15:55:00,36.84,36.88,36.74,36.75,27000.0,36.4287,36.4683,36.3299,36.3398,27000.0
2011-01-31 09:30:00,36.9,36.99,36.52,36.64,8200.0,36.4881,36.5771,36.1123,36.231,8200.0
2011-01-31 09:35:00,36.68,36.8,36.68,36.7,5800.0,36.2705,36.3892,36.2705,36.2903,5800.0
2011-01-31 09:40:00,36.63,36.94,36.56,36.9,13300.0,36.2211,36.5276,36.1519,36.4881,13300.0
2011-01-31 09:45:00,36.82,36.89,36.72,36.72,15100.0,36.409,36.4782,36.3101,36.3101,15100.0
2011-01-31 09:50:00,36.73,36.79,36.54,36.67,14200.0,36.32,36.3793,36.1321,36.2606,14200.0
2011-01-31 09:55:00,36.65,36.65,36.36,36.55,18800.0,36.2409,36.2409,35.9541,36.142,18800.0
2011-01-31 10:00:00,36.48,36.53,36.13,36.44,14200.0,36.0728,36.1222,35.7267,36.0332,14200.0
2011-01-31 10:05:00,36.46,36.53,36.46,36.49,9800.0,36.053,36.1222,36.053,36.0827,9800.0
2011-01-31 10:10:00,36.5,36.51,36.45,36.48,3600.0,36.0925,36.1024,36.0431,36.0728,3600.0
2011-01-31 10:15:00,36.48,36.62,36.48,36.58,1900.0,36.0728,36.2112,36.0728,36.1716,1900.0
2011-01-31 10:20:00,36.6,36.7,36.6,36.67,700.0,36.1914,36.2903,36.1914,36.2606,700.0
2011-01-31 10:25:00,36.59,36.7,36.59,36.7,1000.0,36.1815,36.2903,36.1815,36.2903,1000.0
2011-01-31 10:30:00,36.69,36.85,36.69,36.78,2400.0,36.2804,36.4386,36.2804,36.3694,2400.0
2011-01-31 10:35:00,36.8,36.97,36.8,36.93,3500.0,36.3892,36.5573,36.3892,36.5177,3500.0
2011-01-31 10:40:00,36.96,37.1,36.96,37.05,2900.0,36.5474,36.6858,36.5474,36.6364,2900.0
2011-01-31 10:45:00,37.04,37.1,37.03,37.1,3200.0,36.6265,36.6858,36.6166,36.6858,3200.0
2011-01-31 10:50:00,37.07,37.1,37.0,37.0,1900.0,36.6562,36.6858,36.587,36.587,1900.0
2011-01-31 10:55:00,37.02,37.1,37.02,37.09,10900.0,36.6067,36.6858,36.6067,36.676,10900.0
2011-01-31 11:00:00,37.07,37.08,37.04,37.08,2500.0,36.6562,36.6661,36.6265,36.6661,2500.0
2011-01-31 11:05:00,37.07,37.08,36.91,37.08,4900.0,36.6562,36.6661,36.498,36.6661,4900.0
2011-01-31 11:10:00,37.08,37.08,36.88,36.98,3900.0,36.6661,36.6661,36.4683,36.5672,3900.0
2011-01-31 11:15:00,37.0,37.0,36.88,36.89,2100.0,36.587,36.587,36.4683,36.4782,2100.0
2011-01-31 11:20:00,36.93,36.94,36.76,36.76,3900.0,36.5177,36.5276,36.3496,36.3496,3900.0
2011-01-31 11:25:00,36.76,36.92,36.74,36.92,3500.0,36.3496,36.5079,36.3299,36.5079,3500.0
2011-01-31 11:30:00,36.92,36.93,36.86,36.93,2900.0,36.5079,36.5177,36.4485,36.5177,2900.0
2011-01-31 11:35:00,36.96,37.03,36.96,36.99,4300.0,36.5474,36.6166,36.5474,36.5771,4300.0
2011-01-31 11:40:00,36.97,37.04,36.97,37.01,2900.0,36.5573,36.6265,36.5573,36.5968,2900.0
2011-01-31 11:45:00,37.01,37.05,37.0,37.03,2600.0,36.5968,36.6364,36.587,36.6166,2600.0
2011-01-31 11:50:00,37.03,37.08,37.0,37.04,3300.0,36.6166,36.6661,36.587,36.6265,3300.0
2011-01-31 11:55:00,37.02,37.02,37.0,37.0,1400.0,36.6067,36.6067,36.587,36.587,1400.0
2011-01-31 12:00:00,37.0,37.02,36.98,37.02,2900.0,36.587,36.6067,36.5672,36.6067,2900.0
2011-01-31 12:05:00,37.01,37.08,37.0,37.08,1500.0,36.5968,36.6661,36.587,36.6661,1500.0
2011-01-31 12:10:00,37.04,37.06,37.02,37.02,400.0,36.6265,36.6463,36.6067,36.6067,400.0
2011-01-31 12:15:00,37.03,37.05,37.02,37.05,1600.0,36.6166,36.6364,36.6067,36.6364,1600.0
2011-01-31 12:20:00,37.09,37.1,37.08,37.08,700.0,36.676,36.6858,36.6661,36.6661,700.0
2011-01-31 12:25:00,37.03,37.1,37.03,37.1,5300.0,36.6166,36.6858,36.6166,36.6858,5300.0
2011-01-31 12:30:00,37.1,37.1,37.03,37.04,2900.0,36.6858,36.6858,36.6166,36.6265,2900.0
2011-01-31 12:35:00,37.06,37.06,36.99,37.01,3100.0,36.6463,36.6463,36.5771,36.5968,3100.0
2011-01-31 12:40:00,37.01,37.1,36.98,37.06,6600.0,36.5968,36.6858,36.5672,36.6463,6600.0
2011-01-31 12:45:00,37.02,37.06,37.02,37.05,1200.0,36.6067,36.6463,36.6067,36.6364,1200.0
2011-01-31 12:50:00,37.01,37.04,37.0,37.03,1600.0,36.5968,36.6265,36.587,36.6166,1600.0
2011-01-31 12:55:00,37.03,37.03,36.99,37.0,5400.0,36.6166,36.6166,36.5771,36.587,5400.0
2011-01-31 13:00:00,37.0,37.1,37.0,37.01,1400.0,36.587,36.6858,36.587,36.5968,1400.0
2011-01-31 13:05:00,37.0,37.09,37.0,37.04,1600.0,36.587,36.676,36.587,36.6265,1600.0
2011-01-31 13:10:00,37.07,37.07,37.0,37.0,500.0,36.6562,36.6562,36.587,36.587,500.0
2011-01-31 13:15:00,37.02,37.09,37.0,37.05,1300.0,36.6067,36.676,36.587,36.6364,1300.0
2011-01-31 13:20:00,37.01,37.01,37.0,37.0,1000.0,36.5968,36.5968,36.587,36.587,1000.0
2011-01-31 13:25:00,37.0,37.0,36.98,37.0,400.0,36.587,36.587,36.5672,36.587,400.0
2011-01-31 13:30:00,37.0,37.09,37.0,37.09,2600.0,36.587,36.676,36.587,36.676,2600.0
2011-01-31 13:35:00,37.09,37.1,37.03,37.1,9700.0,36.676,36.6858,36.6166,36.6858,9700.0
2011-01-31 13:40:00,37.08,37.1,37.03,37.1,5700.0,36.6661,36.6858,36.6166,36.6858,5700.0
2011-01-31 13:45:00,37.1,37.1,37.08,37.1,3900.0,36.6858,36.6858,36.6661,36.6858,3900.0
2011-01-31 13:50:00,37.1,37.1,37.06,37.1,2400.0,36.6858,36.6858,36.6463,36.6858,2400.0
2011-01-31 13:55:00,37.09,37.1,37.07,37.08,3100.0,36.676,36.6858,36.6562,36.6661,3100.0
2011-01-31 14:00:00,37.1,37.1,37.03,37.05,2800.0,36.6858,36.6858,36.6166,36.6364,2800.0
2011-01-31 14:05:00,37.04,37.1,37.04,37.08,2400.0,36.6265,36.6858,36.6265,36.6661,2400.0
2011-01-31 14:10:00,37.1,37.1,37.07,37.1,26700.0,36.6858,36.6858,36.6562,36.6858,26700.0
2011-01-31 14:15:00,37.1,37.1,37.06,37.1,14500.0,36.6858,36.6858,36.6463,36.6858,14500.0
2011-01-31 14:20:00,37.1,37.1,37.03,37.09,8800.0,36.6858,36.6858,36.6166,36.676,8800.0
2011-01-31 14:25:00,37.09,37.1,37.05,37.07,9600.0,36.676,36.6858,36.6364,36.6562,9600.0
2011-01-31 14:30:00,37.07,37.18,37.07,37.18,16200.0,36.6562,36.765,36.6562,36.765,16200.0
2011-01-31 14:35:00,37.17,37.17,37.04,37.16,11200.0,36.7551,36.7551,36.6265,36.7452,11200.0
2011-01-31 14:40:00,37.16,37.21,37.13,37.21,6000.0,36.7452,36.7946,36.7155,36.7946,6000.0
2011-01-31 14:45:00,37.21,37.23,37.16,37.17,5600.0,36.7946,36.8144,36.7452,36.7551,5600.0
2011-01-31 14:50:00,37.16,37.22,37.1,37.19,3900.0,36.7452,36.8045,36.6858,36.7748,3900.0
2011-01-31 14:55:00,37.2,37.26,37.13,37.2,4500.0,36.7847,36.8441,36.7155,36.7847,4500.0
2011-01-31 15:00:00,37.19,37.23,37.15,37.15,4200.0,36.7748,36.8144,36.7353,36.7353,4200.0
2011-01-31 15:05:00,37.13,37.16,37.03,37.03,4800.0,36.7155,36.7452,36.6166,36.6166,4800.0
2011-01-31 15:10:00,37.04,37.06,36.94,37.0,8200.0,36.6265,36.6463,36.5276,36.587,8200.0
2011-01-31 15:15:00,37.01,37.09,37.01,37.05,5300.0,36.5968,36.676,36.5968,36.6364,5300.0
2011-01-31 15:20:00,37.02,37.05,36.96,36.96,5900.0,36.6067,36.6364,36.5474,36.5474,5900.0
2011-01-31 15:25:00,36.95,37.01,36.91,36.94,8700.0,36.5375,36.5968,36.498,36.5276,8700.0
2011-01-31 15:30:00,36.93,36.96,36.86,36.93,8900.0,36.5177,36.5474,36.4485,36.5177,8900.0
2011-01-31 15:35:00,36.94,37.01,36.89,36.99,14100.0,36.5276,36.5968,36.4782,36.5771,14100.0
2011-01-31 15:40:00,36.99,37.15,36.98,37.07,13000.0,36.5771,36.7353,36.5672,36.6562,13000.0
2011-01-31 15:45:00,37.06,37.11,37.0,37.0,17600.0,36.6463,36.6957,36.587,36.587,17600.0
2011-01-31 15:50:00,37.01,37.05,36.93,37.02,22800.0,36.5968,36.6364,36.5177,36.6067,22800.0
2011-01-31 15:55:00,37.01,37.11,36.99,37.06,25700.0,36.5968,36.6957,36.5771,36.6463,25700.0
2011-02-01 09:30:00,37.1,37.12,36.84,37.12,9000.0,36.6858,36.7056,36.4287,36.7056,9000.0
2011-02-01 09:35:00,37.15,37.29,37.14,37.29,2000.0,36.7353,36.8737,36.7254,36.8737,2000.0
2011-02-01 09:40:00,37.28,37.28,37.12,37.12,1000.0,36.8638,36.8638,36.7056,36.7056,1000.0
2011-02-01 09:45:00,37.09,37.21,37.09,37.21,5900.0,36.676,36.7946,36.676,36.7946,5900.0
2011-02-01 09:50:00,37.19,37.39,37.18,37.39,4600.0,36.7748,36.9726,36.765,36.9726,4600.0
2011-02-01 09:55:00,37.39,37.46,37.37,37.46,2900.0,36.9726,37.0418,36.9528,37.0418,2900.0
2011-02-01 10:00:00,37.46,37.82,37.45,37.73,26500.0,37.0418,37.3978,37.0319,37.3088,26500.0
2011-02-01 10:05:00,37.7,37.74,37.46,37.46,6100.0,37.2791,37.3187,37.0418,37.0418,6100.0
2011-02-01 10:10:00,37.5,37.5,37.36,37.4,2200.0,37.0814,37.0814,36.9429,36.9825,2200.0
2011-02-01 10:15:00,37.38,37.5,37.38,37.5,4200.0,36.9627,37.0814,36.9627,37.0814,4200.0
2011-02-01 10:20:00,37.52,37.65,37.49,37.65,21500.0,37.1012,37.2297,37.0715,37.2297,21500.0
2011-02-01 10:25:00,37.64,37.8,37.63,37.78,10900.0,37.2198,37.378,37.2099,37.3583,10900.0
2011-02-01 10:30:00,37.77,37.77,37.7,37.74,4600.0,37.3484,37.3484,37.2791,37.3187,4600.0
2011-02-01 10:35:00,37.74,37.84,37.74,37.83,5200.0,37.3187,37.4176,37.3187,37.4077,5200.0
2011-02-01 10:40:00,37.84,38.0,37.83,38.0,6800.0,37.4176,37.5758,37.4077,37.5758,6800.0
2011-02-01 10:45:00,38.0,38.14,38.0,38.07,12100.0,37.5758,37.7142,37.5758,37.645,12100.0
2011-02-01 10:50:00,38.07,38.25,38.07,38.18,9400.0,37.645,37.823,37.645,37.7538,9400.0
2011-02-01 10:55:00,38.16,38.33,38.1,38.22,8400.0,37.734,37.9021,37.6747,37.7933,8400.0
2011-02-01 11:00:00,38.21,38.21,38.06,38.06,6300.0,37.7835,37.7835,37.6351,37.6351,6300.0
2011-02-01 11:05:00,38.05,38.22,38.04,38.21,4900.0,37.6252,37.7933,37.6154,37.7835,4900.0
2011-02-01 11:10:00,38.2,38.2,38.14,38.17,1600.0,37.7736,37.7736,37.7142,37.7439,1600.0
2011-02-01 11:15:00,38.19,38.21,38.05,38.09,8400.0,37.7637,37.7835,37.6252,37.6648,8400.0
2011-02-01 11:20:00,38.09,38.16,38.09,38.14,4800.0,37.6648,37.734,37.6648,37.7142,4800.0
2011-02-01 11:25:00,38.15,38.2,38.15,38.19,1200.0,37.7241,37.7736,37.7241,37.7637,1200.0
2011-02-01 11:30:00,38.19,38.22,38.1,38.18,16700.0,37.7637,37.7933,37.6747,37.7538,16700.0
2011-02-01 11:35:00,38.18,38.22,38.14,38.22,4500.0,37.7538,37.7933,37.7142,37.7933,4500.0
2011-02-01 11:40:00,38.22,38.23,38.19,38.21,8700.0,37.7933,37.8032,37.7637,37.7835,8700.0
2011-02-01 11:45:00,38.22,38.55,38.2,38.55,15700.0,37.7933,38.1197,37.7736,38.1197,15700.0
2011-02-01 11:50:00,38.57,38.57,38.46,38.56,4100.0,38.1394,38.1394,38.0307,38.1295,4100.0
2011-02-01 11:55:00,38.57,38.76,38.55,38.6,6100.0,38.1394,38.3273,38.1197,38.1691,6100.0
2011-02-01 12:00:00,38.56,38.6,38.46,38.53,8700.0,38.1295,38.1691,38.0307,38.0999,8700.0
2011-02-01 12:05:00,38.53,38.54,38.46,38.47,3700.0,38.0999,38.1098,38.0307,38.0406,3700.0
2011-02-01 12:10:00,38.45,38.6,38.33,38.58,8800.0,38.0208,38.1691,37.9021,38.1493,8800.0
2011-02-01 12:15:00,38.57,38.57,38.5,38.54,2300.0,38.1394,38.1394,38.0702,38.1098,2300.0
2011-02-01 12:20:00,38.54,38.58,38.48,38.56,2000.0,38.1098,38.1493,38.0504,38.1295,2000.0
2011-02-01 12:25:00,38.57,38.6,38.56,38.56,2100.0,38.1394,38.1691,38.1295,38.1295,2100.0
2011-02-01 12:30:00,38.55,38.56,38.44,38.44,2900.0,38.1197,38.1295,38.0109,38.0109,2900.0
2011-02-01 12:35:00,38.47,38.47,38.33,38.33,4700.0,38.0406,38.0406,37.9021,37.9021,4700.0
2011-02-01 12:40:00,38.32,38.34,38.11,38.16,15000.0,37.8922,37.912,37.6846,37.734,15000.0
2011-02-01 12:45:00,38.16,38.2,38.02,38.2,7900.0,37.734,37.7736,37.5956,37.7736,7900.0
2011-02-01 12:50:00,38.21,38.27,38.19,38.21,1500.0,37.7835,37.8428,37.7637,37.7835,1500.0
2011-02-01 12:55:00,38.19,38.24,38.16,38.16,2400.0,37.7637,37.8131,37.734,37.734,2400.0
2011-02-01 13:00:00,38.18,38.23,38.14,38.23,1900.0,37.7538,37.8032,37.7142,37.8032,1900.0
2011-02-01 13:05:00,38.23,38.23,38.03,38.05,2200.0,37.8032,37.8032,37.6055,37.6252,2200.0
2011-02-01 13:10:00,38.07,38.17,38.07,38.11,1700.0,37.645,37.7439,37.645,37.6846,1700.0
2011-02-01 13:15:00,38.06,38.07,38.02,38.02,1600.0,37.6351,37.645,37.5956,37.5956,1600.0
2011-02-01 13:20:00,38.02,38.12,38.02,38.1,1100.0,37.5956,37.6945,37.5956,37.6747,1100.0
2011-02-01 13:25:00,38.12,38.16,38.12,38.14,1400.0,37.6945,37.734,37.6945,37.7142,1400.0
2011-02-01 13:30:00,38.15,38.15,37.98,38.0,3100.0,37.7241,37.7241,37.556,37.5758,3100.0
2011-02-01 13:35:00,38.02,38.06,37.95,38.05,3400.0,37.5956,37.6351,37.5264,37.6252,3400.0
2011-02-01 13:40:00,38.02,38.02,37.96,37.96,3300.0,37.5956,37.5956,37.5362,37.5362,3300.0
2011-02-01 13:45:00,37.95,38.03,37.95,38.03,1000.0,37.5264,37.6055,37.5264,37.6055,1000.0
2011-02-01 13:50:00,38.05,38.15,38.05,38.15,1200.0,37.6252,37.7241,37.6252,37.7241,1200.0
2011-02-01 13:55:00,38.13,38.17,38.13,38.15,900.0,37.7043,37.7439,37.7043,37.7241,900.0
2011-02-01 14:00:00,38.14,38.15,38.13,38.15,800.0,37.7142,37.7241,37.7043,37.7241,800.0
2011-02-01 14:05:00,38.17,38.26,38.15,38.26,4800.0,37.7439,37.8329,37.7241,37.8329,4800.0
2011-02-01 14:10:00,38.3,38.36,38.29,38.34,5300.0,37.8724,37.9318,37.8626,37.912,5300.0
2011-02-01 14:15:00,38.36,38.37,38.22,38.22,4900.0,37.9318,37.9417,37.7933,37.7933,4900.0
2011-02-01 14:20:00,38.23,38.23,38.13,38.14,1800.0,37.8032,37.8032,37.7043,37.7142,1800.0
2011-02-01 14:25:00,38.15,38.26,38.13,38.26,3700.0,37.7241,37.8329,37.7043,37.8329,3700.0
2011-02-01 14:30:00,38.23,38.25,38.21,38.22,3000.0,37.8032,37.823,37.7835,37.7933,3000.0
2011-02-01 14:35:00,38.24,38.24,38.17,38.18,2000.0,37.8131,37.8131,37.7439,37.7538,2000.0
2011-02-01 14:40:00,38.15,38.35,38.15,38.35,6000.0,37.7241,37.9219,37.7241,37.9219,6000.0
2011-02-01 14:45:00,38.34,38.34,38.27,38.3,9400.0,37.912,37.912,37.8428,37.8724,9400.0
2011-02-01 14:50:00,38.29,38.31,38.23,38.31,4100.0,37.8626,37.8823,37.8032,37.8823,4100.0
2011-02-01 14:55:00,38.29,38.45,38.29,38.42,7600.0,37.8626,38.0208,37.8626,37.9911,7600.0
2011-02-01 15:00:00,38.43,38.43,38.28,38.31,5200.0,38.001,38.001,37.8527,37.8823,5200.0
2011-02-01 15:05:00,38.31,38.41,38.18,38.24,4300.0,37.8823,37.9812,37.7538,37.8131,4300.0
2011-02-01 15:10:00,38.23,38.23,38.02,38.02,6900.0,37.8032,37.8032,37.5956,37.5956,6900.0
2011-02-01 15:15:00,38.07,38.15,38.04,38.06,7000.0,37.645,37.7241,37.6154,37.6351,7000.0
2011-02-01 15:20:00,38.05,38.1,38.0,38.02,8100.0,37.6252,37.6747,37.5758,37.5956,8100.0
2011-02-01 15:25:00,38.01,38.02,37.96,37.97,4600.0,37.5857,37.5956,37.5362,37.5461,4600.0
2011-02-01 15:30:00,37.97,37.98,37.86,37.9,15800.0,37.5461,37.556,37.4374,37.4769,15800.0
2011-02-01 15:35:00,37.92,37.93,37.79,37.83,7900.0,37.4967,37.5066,37.3681,37.4077,7900.0
2011-02-01 15:40:00,37.8,37.83,37.73,37.78,7100.0,37.378,37.4077,37.3088,37.3583,7100.0
2011-02-01 15:45:00,37.79,37.85,37.7,37.77,12000.0,37.3681,37.4275,37.2791,37.3484,12000.0
2011-02-01 15:50:00,37.76,37.92,37.69,37.87,32700.0,37.3385,37.4967,37.2693,37.4472,32700.0
2011-02-01 15:55:00,37.88,38.0,37.88,37.96,39200.0,37.4571,37.5758,37.4571,37.5362,39200.0
2011-02-02 09:30:00,37.9,37.98,37.56,37.69,8700.0,37.4769,37.556,37.1407,37.2693,8700.0
2011-02-02 09:35:00,37.72,37.73,37.5,37.5,2700.0,37.2989,37.3088,37.0814,37.0814,2700.0
2011-02-02 09:40:00,37.37,37.39,37.24,37.32,21800.0,36.9528,36.9726,36.8243,36.9034,21800.0
2011-02-02 09:45:00,37.46,37.61,37.46,37.61,2800.0,37.0418,37.1902,37.0418,37.1902,2800.0
2011-02-02 09:50:00,37.65,37.74,37.55,37.55,3000.0,37.2297,37.3187,37.1308,37.1308,3000.0
2011-02-02 09:55:00,37.6,37.69,37.6,37.6,2000.0,37.1803,37.2693,37.1803,37.1803,2000.0
2011-02-02 10:00:00,37.59,37.59,37.23,37.24,5500.0,37.1704,37.1704,36.8144,36.8243,5500.0
2011-02-02 10:05:00,37.2,37.2,37.07,37.08,4000.0,36.7847,36.7847,36.6562,36.6661,4000.0
2011-02-02 10:10:00,37.06,37.23,37.06,37.19,4700.0,36.6463,36.8144,36.6463,36.7748,4700.0
2011-02-02 10:15:00,37.15,37.23,37.1,37.23,1700.0,36.7353,36.8144,36.6858,36.8144,1700.0
2011-02-02 10:20:00,37.2,37.2,37.02,37.02,22700.0,36.7847,36.7847,36.6067,36.6067,22700.0
2011-02-02 10:25:00,37.03,37.1,37.0,37.0,3300.0,36.6166,36.6858,36.587,36.587,3300.0
2011-02-02 10:30:00,37.0,37.0,36.81,36.93,6700.0,36.587,36.587,36.3991,36.5177,6700.0
2011-02-02 10:35:00,36.94,36.95,36.9,36.95,2500.0,36.5276,36.5375,36.4881,36.5375,2500.0
2011-02-02 10:40:00,36.95,36.98,36.8,36.86,3900.0,36.5375,36.5672,36.3892,36.4485,3900.0
2011-02-02 10:45:00,36.86,36.9,36.79,36.86,21400.0,36.4485,36.4881,36.3793,36.4485,21400.0
2011-02-02 10:50:00,36.86,37.1,36.86,37.1,4600.0,36.4485,36.6858,36.4485,36.6858,4600.0
2011-02-02 10:55:00,37.13,37.13,37.03,37.03,2600.0,36.7155,36.7155,36.6166,36.6166,2600.0
2011-02-02 11:00:00,37.08,37.11,37.06,37.11,2100.0,36.6661,36.6957,36.6463,36.6957,2100.0
2011-02-02 11:05:00,37.13,37.14,37.0,37.05,7700.0,36.7155,36.7254,36.587,36.6364,7700.0
2011-02-02 11:10:00,37.02,37.09,36.99,37.05,7500.0,36.6067,36.676,36.5771,36.6364,7500.0
2011-02-02 11:15:00,37.05,37.1,37.03,37.1,2600.0,36.6364,36.6858,36.6166,36.6858,2600.0
2011-02-02 11:20:00,37.1,37.21,37.1,37.17,2300.0,36.6858,36.7946,36.6858,36.7551,2300.0
2011-02-02 11:25:00,37.21,37.32,37.18,37.32,7800.0,36.7946,36.9034,36.765,36.9034,7800.0
2011-02-02 11:30:00,37.33,37.46,37.33,37.46,4000.0,36.9133,37.0418,36.9133,37.0418,4000.0
2011-02-02 11:35:00,37.51,37.54,37.47,37.5,6300.0,37.0913,37.1209,37.0517,37.0814,6300.0
2011-02-02 11:40:00,37.5,37.53,37.49,37.52,2700.0,37.0814,37.111,37.0715,37.1012,2700.0
2011-02-02 11:45:00,37.51,37.53,37.41,37.47,3800.0,37.0913,37.111,36.9924,37.0517,3800.0
2011-02-02 11:50:00,37.47,37.55,37.34,37.34,4100.0,37.0517,37.1308,36.9232,36.9232,4100.0
2011-02-02 11:55:00,37.36,37.37,37.26,37.27,2300.0,36.9429,36.9528,36.8441,36.8539,2300.0
2011-02-02 12:00:00,37.27,37.28,37.0,37.0,5300.0,36.8539,36.8638,36.587,36.587,5300.0
2011-02-02 12:05:00,37.01,37.06,36.98,37.01,3600.0,36.5968,36.6463,36.5672,36.5968,3600.0
2011-02-02 12:10:00,36.99,37.02,36.99,37.01,2400.0,36.5771,36.6067,36.5771,36.5968,2400.0
2011-02-02 12:15:00,37.01,37.02,36.99,37.01,3000.0,36.5968,36.6067,36.5771,36.5968,3000.0
2011-02-02 12:20:00,37.02,37.03,36.98,37.0,6600.0,36.6067,36.6166,36.5672,36.587,6600.0
2011-02-02 12:25:00,37.01,37.01,36.99,37.01,4000.0,36.5968,36.5968,36.5771,36.5968,4000.0
2011-02-02 12:30:00,37.01,37.03,36.99,37.03,3800.0,36.5968,36.6166,36.5771,36.6166,3800.0
2011-02-02 12:35:00,37.03,37.09,37.0,37.05,2000.0,36.6166,36.676,36.587,36.6364,2000.0
2011-02-02 12:40:00,37.07,37.08,37.0,37.0,1900.0,36.6562,36.6661,36.587,36.587,1900.0
2011-02-02 12:45:00,37.04,37.14,37.04,37.14,2900.0,36.6265,36.7254,36.6265,36.7254,2900.0
2011-02-02 12:50:00,37.13,37.2,37.11,37.2,3700.0,36.7155,36.7847,36.6957,36.7847,3700.0
2011-02-02 12:55:00,37.2,37.25,37.19,37.24,2700.0,36.7847,36.8342,36.7748,36.8243,2700.0
2011-02-02 13:00:00,37.26,37.26,37.25,37.25,4600.0,36.8441,36.8441,36.8342,36.8342,4600.0
2011-02-02 13:05:00,37.27,37.27,37.24,37.25,6300.0,36.8539,36.8539,36.8243,36.8342,6300.0
2011-02-02 13:10:00,37.26,37.27,37.24,37.24,5700.0,36.8441,36.8539,36.8243,36.8243,5700.0
2011-02-02 13:15:00,37.25,37.28,37.25,37.25,3100.0,36.8342,36.8638,36.8342,36.8342,3100.0
2011-02-02 13:20:00,37.25,37.27,37.24,37.26,1900.0,36.8342,36.8539,36.8243,36.8441,1900.0
2011-02-02 13:25:00,37.25,37.27,37.24,37.24,2800.0,36.8342,36.8539,36.8243,36.8243,2800.0
2011-02-02 13:30:00,37.24,37.27,37.15,37.16,6000.0,36.8243,36.8539,36.7353,36.7452,6000.0
2011-02-02 13:35:00,37.18,37.21,37.11,37.2,2300.0,36.765,36.7946,36.6957,36.7847,2300.0
2011-02-02 13:40:00,37.2,37.22,37.1,37.1,5700.0,36.7847,36.8045,36.6858,36.6858,5700.0
2011-02-02 13:45:00,37.1,37.13,37.04,37.13,4100.0,36.6858,36.7155,36.6265,36.7155,4100.0
2011-02-02 13:50:00,37.14,37.23,37.14,37.23,2700.0,36.7254,36.8144,36.7254,36.8144,2700.0
2011-02-02 13:55:00,37.22,37.31,37.22,37.29,5800.0,36.8045,36.8935,36.8045,36.8737,5800.0
2011-02-02 14:00:00,37.31,37.4,37.3,37.4,5600.0,36.8935,36.9825,36.8836,36.9825,5600.0
2011-02-02 14:05:00,37.4,37.45,37.39,37.45,6800.0,36.9825,37.0319,36.9726,37.0319,6800.0
2011-02-02 14:10:00,37.43,37.52,37.42,37.45,8100.0,37.0122,37.1012,37.0023,37.0319,8100.0
2011-02-02 14:15:00,37.44,37.44,37.22,37.23,2800.0,37.022,37.022,36.8045,36.8144,2800.0
2011-02-02 14:20:00,37.22,37.22,37.07,37.14,6500.0,36.8045,36.8045,36.6562,36.7254,6500.0
2011-02-02 14:25:00,37.14,37.15,37.1,37.12,1300.0,36.7254,36.7353,36.6858,36.7056,1300.0
2011-02-02 14:30:00,37.12,37.13,37.0,37.0,4000.0,36.7056,36.7155,36.587,36.587,4000.0
2011-02-02 14:35:00,37.0,37.02,37.0,37.02,1600.0,36.587,36.6067,36.587,36.6067,1600.0
2011-02-02 14:40:00,37.02,37.14,37.0,37.11,6300.0,36.6067,36.7254,36.587,36.6957,6300.0
2011-02-02 14:45:00,37.13,37.14,37.08,37.08,1800.0,36.7155,36.7254,36.6661,36.6661,1800.0
2011-02-02 14:50:00,37.11,37.12,37.07,37.1,2400.0,36.6957,36.7056,36.6562,36.6858,2400.0
2011-02-02 14:55:00,37.11,37.13,37.05,37.05,3300.0,36.6957,36.7155,36.6364,36.6364,3300.0
2011-02-02 15:00:00,37.05,37.07,36.98,37.03,7500.0,36.6364,36.6562,36.5672,36.6166,7500.0
2011-02-02 15:05:00,37.03,37.11,37.03,37.11,5000.0,36.6166,36.6957,36.6166,36.6957,5000.0
2011-02-02 15:10:00,37.09,37.13,37.07,37.08,5300.0,36.676,36.7155,36.6562,36.6661,5300.0
2011-02-02 15:15:00,37.11,37.11,37.07,37.08,4200.0,36.6957,36.6957,36.6562,36.6661,4200.0
2011-02-02 15:20:00,37.09,37.09,37.05,37.08,2900.0,36.676,36.676,36.6364,36.6661,2900.0
2011-02-02 15:25:00,37.05,37.05,36.99,37.04,10000.0,36.6364,36.6364,36.5771,36.6265,10000.0
2011-02-02 15:30:00,37.0,37.04,37.0,37.01,8200.0,36.587,36.6265,36.587,36.5968,8200.0
2011-02-02 15:35:00,37.02,37.04,37.0,37.03,7000.0,36.6067,36.6265,36.587,36.6166,7000.0
2011-02-02 15:40:00,37.04,37.06,36.95,36.95,17500.0,36.6265,36.6463,36.5375,36.5375,17500.0
2011-02-02 15:45:00,36.97,37.0,36.93,36.94,14100.0,36.5573,36.587,36.5177,36.5276,14100.0
2011-02-02 15:50:00,36.96,37.0,36.91,36.93,20300.0,36.5474,36.587,36.498,36.5177,20300.0
2011-02-02 15:55:00,36.92,36.98,36.89,36.9,20000.0,36.5079,36.5672,36.4782,36.4881,20000.0
2011-02-03 09:30:00,36.99,39.73,36.99,39.37,42700.0,36.5771,39.2865,36.5771,38.9305,42700.0
2011-02-03 09:35:00,39.35,39.52,38.89,39.2,11400.0,38.9107,39.0788,38.4559,38.7624,11400.0
2011-02-03 09:40:00,39.03,39.3,38.7,38.72,7900.0,38.5943,38.8613,38.268,38.2878,7900.0
2011-02-03 09:45:00,38.72,38.85,38.35,38.49,9100.0,38.2878,38.4163,37.9219,38.0603,9100.0
2011-02-03 09:50:00,38.46,38.68,38.42,38.63,8300.0,38.0307,38.2482,37.9911,38.1988,8300.0
2011-02-03 09:55:00,38.6,38.6,38.42,38.57,14200.0,38.1691,38.1691,37.9911,38.1394,14200.0
2011-02-03 10:00:00,38.58,38.82,38.55,38.6,21200.0,38.1493,38.3866,38.1197,38.1691,21200.0
2011-02-03 10:05:00,38.52,38.69,38.34,38.43,16900.0,38.09,38.2581,37.912,38.001,16900.0
2011-02-03 10:10:00,38.42,38.58,38.33,38.45,34500.0,37.9911,38.1493,37.9021,38.0208,34500.0
2011-02-03 10:15:00,38.47,38.47,38.06,38.06,10000.0,38.0406,38.0406,37.6351,37.6351,10000.0
2011-02-03 10:20:00,38.04,38.52,38.02,38.45,10200.0,37.6154,38.09,37.5956,38.0208,10200.0
2011-02-03 10:25:00,38.52,38.52,38.48,38.49,2200.0,38.09,38.09,38.0504,38.0603,2200.0
2011-02-03 10:30:00,38.52,38.67,38.52,38.59,4000.0,38.09,38.2383,38.09,38.1592,4000.0
2011-02-03 10:35:00,38.54,38.78,38.51,38.71,4400.0,38.1098,38.3471,38.0801,38.2779,4400.0
2011-02-03 10:40:00,38.8,38.8,38.58,38.58,2000.0,38.3669,38.3669,38.1493,38.1493,2000.0
2011-02-03 10:45:00,38.63,39.01,38.63,38.95,8500.0,38.1988,38.5745,38.1988,38.5152,8500.0
2011-02-03 10:50:00,38.96,39.03,38.93,39.02,7400.0,38.5251,38.5943,38.4954,38.5844,7400.0
2011-02-03 10:55:00,39.02,39.17,38.99,39.15,11200.0,38.5844,38.7327,38.5547,38.713,11200.0
2011-02-03 11:00:00,39.15,39.15,39.08,39.1,8600.0,38.713,38.713,38.6437,38.6635,8600.0
2011-02-03 11:05:00,39.07,39.1,39.04,39.08,4900.0,38.6339,38.6635,38.6042,38.6437,4900.0
2011-02-03 11:10:00,39.1,39.1,38.93,38.97,13100.0,38.6635,38.6635,38.4954,38.535,13100.0
2011-02-03 11:15:00,38.96,38.97,38.8,38.85,4300.0,38.5251,38.535,38.3669,38.4163,4300.0
2011-02-03 11:20:00,38.82,38.99,38.8,38.99,9400.0,38.3866,38.5547,38.3669,38.5547,9400.0
2011-02-03 11:25:00,38.99,39.0,38.94,38.94,4900.0,38.5547,38.5646,38.5053,38.5053,4900.0
2011-02-03 11:30:00,38.98,39.12,38.96,39.1,11100.0,38.5449,38.6833,38.5251,38.6635,11100.0
2011-02-03 11:35:00,39.14,39.28,39.1,39.14,10100.0,38.7031,38.8415,38.6635,38.7031,10100.0
2011-02-03 11:40:00,39.13,39.25,39.13,39.15,4200.0,38.6932,38.8118,38.6932,38.713,4200.0
2011-02-03 11:45:00,39.2,39.28,39.16,39.23,5900.0,38.7624,38.8415,38.7228,38.7921,5900.0
2011-02-03 11:50:00,39.24,39.24,39.19,39.19,3900.0,38.802,38.802,38.7525,38.7525,3900.0
2011-02-03 11:55:00,39.2,39.22,39.15,39.21,9000.0,38.7624,38.7822,38.713,38.7723,9000.0
2011-02-03 12:00:00,39.2,39.21,39.12,39.13,8000.0,38.7624,38.7723,38.6833,38.6932,8000.0
2011-02-03 12:05:00,39.15,39.15,39.08,39.09,6900.0,38.713,38.713,38.6437,38.6536,6900.0
2011-02-03 12:10:00,39.08,39.1,39.07,39.09,2400.0,38.6437,38.6635,38.6339,38.6536,2400.0
2011-02-03 12:15:00,39.09,39.24,39.08,39.23,9800.0,38.6536,38.802,38.6437,38.7921,9800.0
2011-02-03 12:20:00,39.22,39.24,39.18,39.21,6500.0,38.7822,38.802,38.7426,38.7723,6500.0
2011-02-03 12:25:00,39.21,39.3,39.2,39.28,5900.0,38.7723,38.8613,38.7624,38.8415,5900.0
2011-02-03 12:30:00,39.26,39.3,39.24,39.3,5700.0,38.8217,38.8613,38.802,38.8613,5700.0
2011-02-03 12:35:00,39.28,39.3,39.23,39.23,9500.0,38.8415,38.8613,38.7921,38.7921,9500.0
2011-02-03 12:40:00,39.26,39.26,39.22,39.24,9700.0,38.8217,38.8217,38.7822,38.802,9700.0
2011-02-03 12:45:00,39.24,39.26,39.15,39.17,16800.0,38.802,38.8217,38.713,38.7327,16800.0
2011-02-03 12:50:00,39.18,39.3,39.16,39.29,60500.0,38.7426,38.8613,38.7228,38.8514,60500.0
2011-02-03 12:55:00,39.3,39.51,39.3,39.51,12100.0,38.8613,39.0689,38.8613,39.0689,12100.0
2011-02-03 13:00:00,39.49,39.66,39.47,39.66,11400.0,39.0492,39.2173,39.0294,39.2173,11400.0
2011-02-03 13:05:00,39.66,39.76,39.63,39.68,15500.0,39.2173,39.3162,39.1876,39.237,15500.0
2011-02-03 13:10:00,39.65,39.65,39.5,39.53,11700.0,39.2074,39.2074,39.0591,39.0887,11700.0
2011-02-03 13:15:00,39.54,39.54,39.4,39.4,5500.0,39.0986,39.0986,38.9602,38.9602,5500.0
2011-02-03 13:20:00,39.4,39.43,39.37,39.4,6500.0,38.9602,38.9898,38.9305,38.9602,6500.0
2011-02-03 13:25:00,39.37,39.37,39.14,39.17,11000.0,38.9305,38.9305,38.7031,38.7327,11000.0
2011-02-03 13:30:00,39.17,39.17,38.97,38.99,8800.0,38.7327,38.7327,38.535,38.5547,8800.0
2011-02-03 13:35:00,39.0,39.0,38.87,38.87,6900.0,38.5646,38.5646,38.4361,38.4361,6900.0
2011-02-03 13:40:00,38.82,38.95,38.78,38.91,38100.0,38.3866,38.5152,38.3471,38.4756,38100.0
2011-02-03 13:45:00,38.91,39.02,38.9,39.01,18100.0,38.4756,38.5844,38.4658,38.5745,18100.0
2011-02-03 13:50:00,39.02,39.17,39.02,39.17,8000.0,38.5844,38.7327,38.5844,38.7327,8000.0
2011-02-03 13:55:00,39.17,39.3,39.15,39.29,7000.0,38.7327,38.8613,38.713,38.8514,7000.0
2011-02-03 14:00:00,39.29,39.36,39.27,39.36,5800.0,38.8514,38.9206,38.8316,38.9206,5800.0
2011-02-03 14:05:00,39.33,39.34,39.2,39.23,12700.0,38.891,38.9008,38.7624,38.7921,12700.0
2011-02-03 14:10:00,39.25,39.25,39.15,39.16,11900.0,38.8118,38.8118,38.713,38.7228,11900.0
2011-02-03 14:15:00,39.16,39.25,39.13,39.25,10000.0,38.7228,38.8118,38.6932,38.8118,10000.0
2011-02-03 14:20:00,39.25,39.27,39.2,39.22,9300.0,38.8118,38.8316,38.7624,38.7822,9300.0
2011-02-03 14:25:00,39.23,39.23,39.17,39.17,4500.0,38.7921,38.7921,38.7327,38.7327,4500.0
2011-02-03 14:30:00,39.17,39.17,39.09,39.14,14100.0,38.7327,38.7327,38.6536,38.7031,14100.0
2011-02-03 14:35:00,39.15,39.15,39.11,39.14,8500.0,38.713,38.713,38.6734,38.7031,8500.0
2011-02-03 14:40:00,39.13,39.13,39.04,39.12,15400.0,38.6932,38.6932,38.6042,38.6833,15400.0
2011-02-03 14:45:00,39.11,39.12,39.09,39.11,5500.0,38.6734,38.6833,38.6536,38.6734,5500.0
2011-02-03 14:50:00,39.11,39.2,39.11,39.19,15500.0,38.6734,38.7624,38.6734,38.7525,15500.0
2011-02-03 14:55:00,39.17,39.21,39.07,39.07,17700.0,38.7327,38.7723,38.6339,38.6339,17700.0
2011-02-03 15:00:00,39.1,39.18,39.06,39.15,17100.0,38.6635,38.7426,38.624,38.713,17100.0
2011-02-03 15:05:00,39.15,39.19,39.15,39.18,18100.0,38.713,38.7525,38.713,38.7426,18100.0
2011-02-03 15:10:00,39.17,39.18,39.08,39.09,12700.0,38.7327,38.7426,38.6437,38.6536,12700.0
2011-02-03 15:15:00,39.1,39.12,39.02,39.02,10600.0,38.6635,38.6833,38.5844,38.5844,10600.0
2011-02-03 15:20:00,39.02,39.04,38.96,38.99,22200.0,38.5844,38.6042,38.5251,38.5547,22200.0
2011-02-03 15:25:00,38.96,38.96,38.88,38.89,11600.0,38.5251,38.5251,38.446,38.4559,11600.0
2011-02-03 15:30:00,38.89,38.9,38.79,38.83,14800.0,38.4559,38.4658,38.357,38.3965,14800.0
2011-02-03 15:35:00,38.82,38.85,38.73,38.75,17300.0,38.3866,38.4163,38.2976,38.3174,17300.0
2011-02-03 15:40:00,38.73,38.74,38.64,38.68,20800.0,38.2976,38.3075,38.2087,38.2482,20800.0
2011-02-03 15:45:00,38.66,38.77,38.66,38.75,29100.0,38.2284,38.3372,38.2284,38.3174,29100.0
2011-02-03 15:50:00,38.71,38.85,38.7,38.83,32500.0,38.2779,38.4163,38.268,38.3965,32500.0
2011-02-03 15:55:00,38.84,39.02,38.83,38.97,112300.0,38.4064,38.5844,38.3965,38.535,112300.0
2011-02-04 09:30:00,39.31,39.49,38.99,39.12,9400.0,38.8712,39.0492,38.5547,38.6833,9400.0
2011-02-04 09:35:00,39.02,39.12,39.0,39.12,8000.0,38.5844,38.6833,38.5646,38.6833,8000.0
2011-02-04 09:40:00,39.07,39.17,39.04,39.13,8300.0,38.6339,38.7327,38.6042,38.6932,8300.0
2011-02-04 09:45:00,39.12,39.27,39.1,39.24,4400.0,38.6833,38.8316,38.6635,38.802,4400.0
2011-02-04 09:50:00,39.25,39.93,39.25,39.93,58600.0,38.8118,39.4843,38.8118,39.4843,58600.0
2011-02-04 09:55:00,39.91,40.34,39.91,39.96,41700.0,39.4645,39.8897,39.4645,39.5139,41700.0
2011-02-04 10:00:00,40.06,40.31,40.05,40.31,27700.0,39.6128,39.86,39.6029,39.86,27700.0
2011-02-04 10:05:00,40.31,40.31,40.15,40.16,22900.0,39.86,39.86,39.7018,39.7117,22900.0
2011-02-04 10:10:00,40.16,40.19,40.02,40.04,11600.0,39.7117,39.7414,39.5732,39.593,11600.0
2011-02-04 10:15:00,39.98,40.08,39.9,39.98,9800.0,39.5337,39.6326,39.4546,39.5337,9800.0
2011-02-04 10:20:00,39.95,40.14,39.95,40.09,6000.0,39.504,39.6919,39.504,39.6425,6000.0
2011-02-04 10:25:00,40.07,40.1,40.01,40.09,7300.0,39.6227,39.6524,39.5634,39.6425,7300.0
2011-02-04 10:30:00,40.07,40.12,40.06,40.06,7500.0,39.6227,39.6721,39.6128,39.6128,7500.0
2011-02-04 10:35:00,40.07,40.09,40.0,40.01,3300.0,39.6227,39.6425,39.5535,39.5634,3300.0
2011-02-04 10:40:00,39.99,40.0,39.91,39.96,7400.0,39.5436,39.5535,39.4645,39.5139,7400.0
2011-02-04 10:45:00,39.96,40.0,39.87,40.0,11900.0,39.5139,39.5535,39.4249,39.5535,11900.0
2011-02-04 10:50:00,39.99,39.99,39.74,39.74,7500.0,39.5436,39.5436,39.2964,39.2964,7500.0
2011-02-04 10:55:00,39.74,39.75,39.56,39.64,11800.0,39.2964,39.3063,39.1184,39.1975,11800.0
2011-02-04 11:00:00,39.63,39.63,39.4,39.4,10900.0,39.1876,39.1876,38.9602,38.9602,10900.0
2011-02-04 11:05:00,39.41,39.49,39.39,39.46,7300.0,38.9701,39.0492,38.9503,39.0195,7300.0
2011-02-04 11:10:00,39.46,39.46,39.18,39.26,19600.0,39.0195,39.0195,38.7426,38.8217,19600.0
2011-02-04 11:15:00,39.24,39.29,39.18,39.28,6700.0,38.802,38.8514,38.7426,38.8415,6700.0
2011-02-04 11:20:00,39.36,39.41,39.3,39.38,3400.0,38.9206,38.9701,38.8613,38.9404,3400.0
2011-02-04 11:25:00,39.37,39.39,39.31,39.32,1700.0,38.9305,38.9503,38.8712,38.8811,1700.0
2011-02-04 11:30:00,39.31,39.46,39.31,39.43,3500.0,38.8712,39.0195,38.8712,38.9898,3500.0
2011-02-04 11:35:00,39.44,39.49,39.35,39.43,4400.0,38.9997,39.0492,38.9107,38.9898,4400.0
2011-02-04 11:40:00,39.42,39.56,39.4,39.56,3400.0,38.9799,39.1184,38.9602,39.1184,3400.0
2011-02-04 11:45:00,39.55,39.57,39.48,39.57,6900.0,39.1085,39.1283,39.0393,39.1283,6900.0
2011-02-04 11:50:00,39.54,39.58,39.46,39.49,5600.0,39.0986,39.1382,39.0195,39.0492,5600.0
2011-02-04 11:55:00,39.45,39.59,39.45,39.59,3500.0,39.0096,39.148,39.0096,39.148,3500.0
2011-02-04 12:00:00,39.52,39.52,39.47,39.51,1800.0,39.0788,39.0788,39.0294,39.0689,1800.0
2011-02-04 12:05:00,39.5,39.58,39.47,39.56,3600.0,39.0591,39.1382,39.0294,39.1184,3600.0
2011-02-04 12:10:00,39.56,39.56,39.44,39.46,2100.0,39.1184,39.1184,38.9997,39.0195,2100.0
2011-02-04 12:15:00,39.44,39.53,39.44,39.46,2500.0,38.9997,39.0887,38.9997,39.0195,2500.0
2011-02-04 12:20:00,39.46,39.52,39.46,39.5,3900.0,39.0195,39.0788,39.0195,39.0591,3900.0
2011-02-04 12:25:00,39.49,39.56,39.4,39.48,5800.0,39.0492,39.1184,38.9602,39.0393,5800.0
2011-02-04 12:30:00,39.47,39.68,39.47,39.64,3300.0,39.0294,39.237,39.0294,39.1975,3300.0
2011-02-04 12:35:00,39.66,39.75,39.63,39.75,11900.0,39.2173,39.3063,39.1876,39.3063,11900.0
2011-02-04 12:40:00,39.75,39.76,39.72,39.72,4300.0,39.3063,39.3162,39.2766,39.2766,4300.0
2011-02-04 12:45:00,39.71,39.75,39.71,39.75,3000.0,39.2667,39.3063,39.2667,39.3063,3000.0
2011-02-04 12:50:00,39.73,39.73,39.7,39.71,2500.0,39.2865,39.2865,39.2568,39.2667,2500.0
2011-02-04 12:55:00,39.72,39.72,39.63,39.64,2600.0,39.2766,39.2766,39.1876,39.1975,2600.0
2011-02-04 13:00:00,39.66,39.7,39.63,39.7,3700.0,39.2173,39.2568,39.1876,39.2568,3700.0
2011-02-04 13:05:00,39.69,39.74,39.65,39.72,4500.0,39.2469,39.2964,39.2074,39.2766,4500.0
2011-02-04 13:10:00,39.75,39.8,39.68,39.8,2900.0,39.3063,39.3557,39.237,39.3557,2900.0
2011-02-04 13:15:00,39.82,39.88,39.75,39.78,5800.0,39.3755,39.4348,39.3063,39.3359,5800.0
2011-02-04 13:20:00,39.79,39.85,39.79,39.82,2900.0,39.3458,39.4051,39.3458,39.3755,2900.0
2011-02-04 13:25:00,39.82,39.87,39.82,39.83,1500.0,39.3755,39.4249,39.3755,39.3854,1500.0
2011-02-04 13:30:00,39.78,39.8,39.76,39.76,2000.0,39.3359,39.3557,39.3162,39.3162,2000.0
2011-02-04 13:35:00,39.79,39.79,39.63,39.64,5500.0,39.3458,39.3458,39.1876,39.1975,5500.0
2011-02-04 13:40:00,39.64,39.68,39.61,39.62,3800.0,39.1975,39.237,39.1678,39.1777,3800.0
2011-02-04 13:45:00,39.62,39.75,39.62,39.75,1200.0,39.1777,39.3063,39.1777,39.3063,1200.0
2011-02-04 13:50:00,39.75,39.85,39.75,39.84,2900.0,39.3063,39.4051,39.3063,39.3953,2900.0
2011-02-04 13:55:00,39.81,39.91,39.8,39.89,2800.0,39.3656,39.4645,39.3557,39.4447,2800.0
2011-02-04 14:00:00,39.85,39.87,39.75,39.75,2100.0,39.4051,39.4249,39.3063,39.3063,2100.0
2011-02-04 14:05:00,39.74,39.77,39.72,39.73,4500.0,39.2964,39.326,39.2766,39.2865,4500.0
2011-02-04 14:10:00,39.73,39.73,39.69,39.7,3700.0,39.2865,39.2865,39.2469,39.2568,3700.0
2011-02-04 14:15:00,39.71,39.82,39.71,39.81,5700.0,39.2667,39.3755,39.2667,39.3656,5700.0
2011-02-04 14:20:00,39.82,39.82,39.79,39.82,3700.0,39.3755,39.3755,39.3458,39.3755,3700.0
2011-02-04 14:25:00,39.83,39.88,39.83,39.84,2200.0,39.3854,39.4348,39.3854,39.3953,2200.0
2011-02-04 14:30:00,39.84,39.85,39.84,39.84,2400.0,39.3953,39.4051,39.3953,39.3953,2400.0
2011-02-04 14:35:00,39.85,39.91,39.85,39.86,7500.0,39.4051,39.4645,39.4051,39.415,7500.0
2011-02-04 14:40:00,39.87,39.88,39.86,39.88,4700.0,39.4249,39.4348,39.415,39.4348,4700.0
2011-02-04 14:45:00,39.88,39.97,39.88,39.97,3700.0,39.4348,39.5238,39.4348,39.5238,3700.0
2011-02-04 14:50:00,39.97,40.0,39.96,39.98,4800.0,39.5238,39.5535,39.5139,39.5337,4800.0
2011-02-04 14:55:00,39.97,39.99,39.97,39.99,4100.0,39.5238,39.5436,39.5238,39.5436,4100.0
2011-02-04 15:00:00,40.0,40.17,39.99,40.12,21100.0,39.5535,39.7216,39.5436,39.6721,21100.0
2011-02-04 15:05:00,40.12,40.17,40.09,40.13,7000.0,39.6721,39.7216,39.6425,39.682,7000.0
2011-02-04 15:10:00,40.13,40.22,40.08,40.09,11200.0,39.682,39.771,39.6326,39.6425,11200.0
2011-02-04 15:15:00,40.07,40.09,40.02,40.03,3300.0,39.6227,39.6425,39.5732,39.5831,3300.0
2011-02-04 15:20:00,40.02,40.07,39.96,39.97,2800.0,39.5732,39.6227,39.5139,39.5238,2800.0
2011-02-04 15:25:00,39.97,39.98,39.87,39.88,3300.0,39.5238,39.5337,39.4249,39.4348,3300.0
2011-02-04 15:30:00,39.87,39.92,39.84,39.84,7400.0,39.4249,39.4744,39.3953,39.3953,7400.0
2011-02-04 15:35:00,39.83,39.87,39.77,39.83,11200.0,39.3854,39.4249,39.326,39.3854,11200.0
2011-02-04 15:40:00,39.83,39.91,39.83,39.9,11700.0,39.3854,39.4645,39.3854,39.4546,11700.0
2011-02-04 15:45:00,39.9,40.03,39.9,39.97,13000.0,39.4546,39.5831,39.4546,39.5238,13000.0
2011-02-04 15:50:00,39.97,39.97,39.87,39.94,14400.0,39.5238,39.5238,39.4249,39.4941,14400.0
2011-02-04 15:55:00,39.93,40.07,39.91,40.07,56600.0,39.4843,39.6227,39.4645,39.6227,56600.0
2011-02-07 09:30:00,40.49,40.49,40.15,40.15,27900.0,40.038,40.038,39.7018,39.7018,27900.0
2011-02-07 09:35:00,40.18,40.35,40.16,40.32,7800.0,39.7315,39.8996,39.7117,39.8699,7800.0
2011-02-07 09:40:00,40.3,40.37,40.27,40.37,3200.0,39.8501,39.9193,39.8205,39.9193,3200.0
2011-02-07 09:45:00,40.37,40.57,40.32,40.55,12600.0,39.9193,40.1171,39.8699,40.0973,12600.0
2011-02-07 09:50:00,40.56,40.56,40.34,40.4,5800.0,40.1072,40.1072,39.8897,39.949,5800.0
2011-02-07 09:55:00,40.39,40.5,40.31,40.35,13700.0,39.9391,40.0479,39.86,39.8996,13700.0
2011-02-07 10:00:00,40.4,40.5,40.37,40.5,6200.0,39.949,40.0479,39.9193,40.0479,6200.0
2011-02-07 10:05:00,40.48,40.49,40.1,40.15,18400.0,40.0281,40.038,39.6524,39.7018,18400.0
2011-02-07 10:10:00,40.15,40.16,40.0,40.13,14700.0,39.7018,39.7117,39.5535,39.682,14700.0
2011-02-07 10:15:00,40.13,40.22,40.06,40.08,8500.0,39.682,39.771,39.6128,39.6326,8500.0
2011-02-07 10:20:00,40.03,40.56,40.01,40.48,8200.0,39.5831,40.1072,39.5634,40.0281,8200.0
2011-02-07 10:25:00,40.46,40.52,40.42,40.46,1500.0,40.0083,40.0677,39.9688,40.0083,1500.0
2011-02-07 10:30:00,40.44,40.57,40.42,40.54,3900.0,39.9886,40.1171,39.9688,40.0874,3900.0
2011-02-07 10:35:00,40.53,40.54,40.44,40.54,3100.0,40.0776,40.0874,39.9886,40.0874,3100.0
2011-02-07 10:40:00,40.54,40.57,40.51,40.57,4300.0,40.0874,40.1171,40.0578,40.1171,4300.0
2011-02-07 10:45:00,40.56,40.6,40.52,40.52,1200.0,40.1072,40.1468,40.0677,40.0677,1200.0
2011-02-07 10:50:00,40.56,40.6,40.52,40.52,1600.0,40.1072,40.1468,40.0677,40.0677,1600.0
2011-02-07 10:55:00,40.53,40.57,40.37,40.57,2400.0,40.0776,40.1171,39.9193,40.1171,2400.0
2011-02-07 11:00:00,40.57,40.57,40.4,40.4,1300.0,40.1171,40.1171,39.949,39.949,1300.0
2011-02-07 11:05:00,40.37,40.37,40.28,40.3,1200.0,39.9193,39.9193,39.8303,39.8501,1200.0
2011-02-07 11:10:00,40.29,40.34,40.22,40.25,8100.0,39.8402,39.8897,39.771,39.8007,8100.0
2011-02-07 11:15:00,40.22,40.24,40.2,40.24,2900.0,39.771,39.7908,39.7512,39.7908,2900.0
2011-02-07 11:20:00,40.24,40.28,40.24,40.25,1700.0,39.7908,39.8303,39.7908,39.8007,1700.0
2011-02-07 11:25:00,40.28,40.32,40.27,40.3,3200.0,39.8303,39.8699,39.8205,39.8501,3200.0
2011-02-07 11:30:00,40.31,40.38,40.3,40.37,2700.0,39.86,39.9292,39.8501,39.9193,2700.0
2011-02-07 11:35:00,40.37,40.37,40.29,40.34,6400.0,39.9193,39.9193,39.8402,39.8897,6400.0
2011-02-07 11:40:00,40.36,40.38,40.28,40.28,4600.0,39.9095,39.9292,39.8303,39.8303,4600.0
2011-02-07 11:45:00,40.28,40.29,40.27,40.28,1400.0,39.8303,39.8402,39.8205,39.8303,1400.0
2011-02-07 11:50:00,40.24,40.26,40.23,40.24,800.0,39.7908,39.8106,39.7809,39.7908,800.0
2011-02-07 11:55:00,40.23,40.26,40.23,40.24,800.0,39.7809,39.8106,39.7809,39.7908,800.0
2011-02-07 12:00:00,40.2,40.23,40.14,40.17,3400.0,39.7512,39.7809,39.6919,39.7216,3400.0
2011-02-07 12:05:00,40.17,40.18,40.1,40.1,2900.0,39.7216,39.7315,39.6524,39.6524,2900.0
2011-02-07 12:10:00,40.12,40.23,40.12,40.23,6200.0,39.6721,39.7809,39.6721,39.7809,6200.0
2011-02-07 12:15:00,40.23,40.45,40.23,40.43,6400.0,39.7809,39.9984,39.7809,39.9787,6400.0
2011-02-07 12:20:00,40.43,40.43,40.38,40.38,3100.0,39.9787,39.9787,39.9292,39.9292,3100.0
2011-02-07 12:25:00,40.4,40.4,40.37,40.37,3300.0,39.949,39.949,39.9193,39.9193,3300.0
2011-02-07 12:30:00,40.38,40.45,40.38,40.44,3600.0,39.9292,39.9984,39.9292,39.9886,3600.0
2011-02-07 12:35:00,40.45,40.54,40.44,40.54,2400.0,39.9984,40.0874,39.9886,40.0874,2400.0
2011-02-07 12:40:00,40.56,40.57,40.46,40.57,10600.0,40.1072,40.1171,40.0083,40.1171,10600.0
2011-02-07 12:45:00,40.57,40.6,40.53,40.53,3600.0,40.1171,40.1468,40.0776,40.0776,3600.0
2011-02-07 12:50:00,40.53,40.57,40.49,40.5,3000.0,40.0776,40.1171,40.038,40.0479,3000.0
2011-02-07 12:55:00,40.5,40.55,40.48,40.48,4100.0,40.0479,40.0973,40.0281,40.0281,4100.0
2011-02-07 13:00:00,40.5,40.5,40.45,40.45,2600.0,40.0479,40.0479,39.9984,39.9984,2600.0
2011-02-07 13:05:00,40.47,40.5,40.45,40.5,3200.0,40.0182,40.0479,39.9984,40.0479,3200.0
2011-02-07 13:10:00,40.49,40.56,40.49,40.54,3200.0,40.038,40.1072,40.038,40.0874,3200.0
2011-02-07 13:15:00,40.54,40.6,40.54,40.56,3400.0,40.0874,40.1468,40.0874,40.1072,3400.0
2011-02-07 13:20:00,40.58,40.59,40.58,40.59,2500.0,40.127,40.1369,40.127,40.1369,2500.0
2011-02-07 13:25:00,40.59,40.6,40.56,40.59,3500.0,40.1369,40.1468,40.1072,40.1369,3500.0
2011-02-07 13:30:00,40.59,40.62,40.56,40.56,6600.0,40.1369,40.1666,40.1072,40.1072,6600.0
2011-02-07 13:35:00,40.56,40.56,40.53,40.54,3000.0,40.1072,40.1072,40.0776,40.0874,3000.0
2011-02-07 13:40:00,40.55,40.63,40.55,40.57,5900.0,40.0973,40.1764,40.0973,40.1171,5900.0
2011-02-07 13:45:00,40.57,40.57,40.49,40.5,2900.0,40.1171,40.1171,40.038,40.0479,2900.0
2011-02-07 13:50:00,40.49,40.55,40.49,40.5,4500.0,40.038,40.0973,40.038,40.0479,4500.0
2011-02-07 13:55:00,40.5,40.56,40.48,40.55,4400.0,40.0479,40.1072,40.0281,40.0973,4400.0
2011-02-07 14:00:00,40.5,40.52,40.47,40.47,1000.0,40.0479,40.0677,40.0182,40.0182,1000.0
2011-02-07 14:05:00,40.47,40.47,40.37,40.37,600.0,40.0182,40.0182,39.9193,39.9193,600.0
2011-02-07 14:10:00,40.35,40.37,40.26,40.3,2400.0,39.8996,39.9193,39.8106,39.8501,2400.0
2011-02-07 14:15:00,40.32,40.47,40.28,40.45,4300.0,39.8699,40.0182,39.8303,39.9984,4300.0
2011-02-07 14:20:00,40.48,40.48,40.44,40.44,700.0,40.0281,40.0281,39.9886,39.9886,700.0
2011-02-07 14:25:00,40.46,40.46,40.38,40.4,5900.0,40.0083,40.0083,39.9292,39.949,5900.0
2011-02-07 14:30:00,40.37,40.38,40.37,40.37,1400.0,39.9193,39.9292,39.9193,39.9193,1400.0
2011-02-07 14:35:00,40.37,40.4,40.37,40.4,2600.0,39.9193,39.949,39.9193,39.949,2600.0
2011-02-07 14:40:00,40.39,40.43,40.39,40.41,5000.0,39.9391,39.9787,39.9391,39.9589,5000.0
2011-02-07 14:45:00,40.41,40.42,40.35,40.36,6900.0,39.9589,39.9688,39.8996,39.9095,6900.0
2011-02-07 14:50:00,40.34,40.36,40.24,40.29,2900.0,39.8897,39.9095,39.7908,39.8402,2900.0
2011-02-07 14:55:00,40.28,40.28,40.16,40.22,5400.0,39.8303,39.8303,39.7117,39.771,5400.0
2011-02-07 15:00:00,40.24,40.28,40.21,40.27,4900.0,39.7908,39.8303,39.7611,39.8205,4900.0
2011-02-07 15:05:00,40.26,40.29,40.21,40.21,1400.0,39.8106,39.8402,39.7611,39.7611,1400.0
2011-02-07 15:10:00,40.2,40.2,40.1,40.1,3400.0,39.7512,39.7512,39.6524,39.6524,3400.0
2011-02-07 15:15:00,40.1,40.18,40.09,40.1,3900.0,39.6524,39.7315,39.6425,39.6524,3900.0
2011-02-07 15:20:00,40.11,40.2,40.1,40.2,3700.0,39.6622,39.7512,39.6524,39.7512,3700.0
2011-02-07 15:25:00,40.21,40.35,40.2,40.28,8300.0,39.7611,39.8996,39.7512,39.8303,8300.0
2011-02-07 15:30:00,40.28,40.37,40.28,40.3,4900.0,39.8303,39.9193,39.8303,39.8501,4900.0
2011-02-07 15:35:00,40.3,40.35,40.29,40.33,3700.0,39.8501,39.8996,39.8402,39.8798,3700.0
2011-02-07 15:40:00,40.33,40.35,40.3,40.34,4400.0,39.8798,39.8996,39.8501,39.8897,4400.0
2011-02-07 15:45:00,40.35,40.38,40.29,40.35,7900.0,39.8996,39.9292,39.8402,39.8996,7900.0
2011-02-07 15:50:00,40.35,40.44,40.32,40.39,17800.0,39.8996,39.9886,39.8699,39.9391,17800.0
2011-02-07 15:55:00,40.4,40.46,40.35,40.39,23000.0,39.949,40.0083,39.8996,39.9391,23000.0
2011-02-08 09:30:00,40.22,40.28,40.01,40.21,7800.0,39.771,39.8303,39.5634,39.7611,7800.0
2011-02-08 09:35:00,40.18,40.33,40.15,40.3,3200.0,39.7315,39.8798,39.7018,39.8501,3200.0
2011-02-08 09:40:00,40.32,40.32,40.22,40.22,1900.0,39.8699,39.8699,39.771,39.771,1900.0
2011-02-08 09:45:00,40.18,40.23,40.18,40.2,5500.0,39.7315,39.7809,39.7315,39.7512,5500.0
2011-02-08 09:50:00,40.2,40.23,40.16,40.23,13400.0,39.7512,39.7809,39.7117,39.7809,13400.0
2011-02-08 09:55:00,40.2,40.22,40.19,40.22,4200.0,39.7512,39.771,39.7414,39.771,4200.0
2011-02-08 10:00:00,40.22,40.24,40.22,40.23,2000.0,39.771,39.7908,39.771,39.7809,2000.0
2011-02-08 10:05:00,40.24,40.3,40.23,40.3,2200.0,39.7908,39.8501,39.7809,39.8501,2200.0
2011-02-08 10:10:00,40.32,40.4,40.32,40.4,1200.0,39.8699,39.949,39.8699,39.949,1200.0
2011-02-08 10:15:00,40.45,40.59,40.45,40.59,1800.0,39.9984,40.1369,39.9984,40.1369,1800.0
2011-02-08 10:20:00,40.58,40.7,40.58,40.65,5000.0,40.127,40.2457,40.127,40.1962,5000.0
2011-02-08 10:25:00,40.62,40.62,40.62,40.62,200.0,40.1666,40.1666,40.1666,40.1666,200.0
2011-02-08 10:30:00,40.56,40.56,40.51,40.51,12900.0,40.1072,40.1072,40.0578,40.0578,12900.0
2011-02-08 10:35:00,40.53,40.6,40.47,40.47,4300.0,40.0776,40.1468,40.0182,40.0182,4300.0
2011-02-08 10:40:00,40.45,40.45,40.43,40.43,500.0,39.9984,39.9984,39.9787,39.9787,500.0
2011-02-08 10:45:00,40.45,40.52,40.42,40.47,3000.0,39.9984,40.0677,39.9688,40.0182,3000.0
2011-02-08 10:50:00,40.41,40.45,40.41,40.45,200.0,39.9589,39.9984,39.9589,39.9984,200.0
2011-02-08 10:55:00,40.43,40.43,40.42,40.42,400.0,39.9787,39.9787,39.9688,39.9688,400.0
2011-02-08 11:00:00,40.35,40.35,40.21,40.28,900.0,39.8996,39.8996,39.7611,39.8303,900.0
2011-02-08 11:05:00,40.29,40.31,40.21,40.31,500.0,39.8402,39.86,39.7611,39.86,500.0
2011-02-08 11:10:00,40.37,40.39,40.37,40.39,500.0,39.9193,39.9391,39.9193,39.9391,500.0
2011-02-08 11:15:00,40.35,40.35,40.24,40.24,1700.0,39.8996,39.8996,39.7908,39.7908,1700.0
2011-02-08 11:20:00,40.22,40.29,40.19,40.29,2400.0,39.771,39.8402,39.7414,39.8402,2400.0
2011-02-08 11:25:00,40.32,40.34,40.32,40.34,900.0,39.8699,39.8897,39.8699,39.8897,900.0
2011-02-08 11:30:00,40.4,40.48,40.4,40.48,600.0,39.949,40.0281,39.949,40.0281,600.0
2011-02-08 11:35:00,40.5,40.58,40.49,40.5,1500.0,40.0479,40.127,40.038,40.0479,1500.0
2011-02-08 11:40:00,40.55,40.7,40.55,40.59,10700.0,40.0973,40.2457,40.0973,40.1369,10700.0
2011-02-08 11:45:00,40.64,40.85,40.64,40.85,3500.0,40.1863,40.394,40.1863,40.394,3500.0
2011-02-08 11:50:00,40.8,40.84,40.76,40.81,1600.0,40.3445,40.3841,40.305,40.3544,1600.0
2011-02-08 11:55:00,40.73,40.73,40.66,40.66,200.0,40.2753,40.2753,40.2061,40.2061,200.0
2011-02-08 12:00:00,40.67,40.71,40.67,40.67,1000.0,40.216,40.2555,40.216,40.216,1000.0
2011-02-08 12:05:00,40.64,40.64,40.53,40.54,1000.0,40.1863,40.1863,40.0776,40.0874,1000.0
2011-02-08 12:10:00,40.52,40.52,40.4,40.4,600.0,40.0677,40.0677,39.949,39.949,600.0
2011-02-08 12:15:00,40.42,40.61,40.42,40.58,12400.0,39.9688,40.1567,39.9688,40.127,12400.0
2011-02-08 12:20:00,40.59,40.64,40.59,40.64,1500.0,40.1369,40.1863,40.1369,40.1863,1500.0
2011-02-08 12:25:00,40.65,40.75,40.65,40.75,1300.0,40.1962,40.2951,40.1962,40.2951,1300.0
2011-02-08 12:30:00,40.76,40.88,40.76,40.77,5400.0,40.305,40.4236,40.305,40.3149,5400.0
2011-02-08 12:35:00,40.76,40.82,40.76,40.8,2400.0,40.305,40.3643,40.305,40.3445,2400.0
2011-02-08 12:40:00,40.8,40.8,40.78,40.79,1100.0,40.3445,40.3445,40.3248,40.3347,1100.0
2011-02-08 12:45:00,40.79,40.81,40.79,40.81,1500.0,40.3347,40.3544,40.3347,40.3544,1500.0
2011-02-08 12:50:00,40.84,40.84,40.82,40.82,1500.0,40.3841,40.3841,40.3643,40.3643,1500.0
2011-02-08 12:55:00,40.82,40.82,40.8,40.82,700.0,40.3643,40.3643,40.3445,40.3643,700.0
2011-02-08 13:00:00,40.82,40.85,40.75,40.81,1900.0,40.3643,40.394,40.2951,40.3544,1900.0
2011-02-08 13:05:00,40.76,40.77,40.71,40.72,1700.0,40.305,40.3149,40.2555,40.2654,1700.0
2011-02-08 13:10:00,40.74,40.74,40.63,40.63,3100.0,40.2852,40.2852,40.1764,40.1764,3100.0
2011-02-08 13:15:00,40.64,40.64,40.48,40.54,4700.0,40.1863,40.1863,40.0281,40.0874,4700.0
2011-02-08 13:20:00,40.54,40.73,40.54,40.73,2100.0,40.0874,40.2753,40.0874,40.2753,2100.0
2011-02-08 13:25:00,40.73,40.77,40.65,40.7,3700.0,40.2753,40.3149,40.1962,40.2457,3700.0
2011-02-08 13:30:00,40.67,40.74,40.67,40.74,2900.0,40.216,40.2852,40.216,40.2852,2900.0
2011-02-08 13:35:00,40.72,40.77,40.67,40.75,10000.0,40.2654,40.3149,40.216,40.2951,10000.0
2011-02-08 13:40:00,40.75,40.83,40.75,40.82,1300.0,40.2951,40.3742,40.2951,40.3643,1300.0
2011-02-08 13:45:00,40.83,40.87,40.83,40.87,2200.0,40.3742,40.4138,40.3742,40.4138,2200.0
2011-02-08 13:50:00,40.84,40.88,40.84,40.88,2700.0,40.3841,40.4236,40.3841,40.4236,2700.0
2011-02-08 13:55:00,40.87,40.98,40.87,40.94,6000.0,40.4138,40.5225,40.4138,40.483,6000.0
2011-02-08 14:00:00,40.94,41.0,40.92,40.97,4000.0,40.483,40.5423,40.4632,40.5126,4000.0
2011-02-08 14:05:00,41.0,41.05,40.99,41.01,1700.0,40.5423,40.5918,40.5324,40.5522,1700.0
2011-02-08 14:10:00,41.01,41.01,40.94,40.94,3600.0,40.5522,40.5522,40.483,40.483,3600.0
2011-02-08 14:15:00,40.91,40.91,40.81,40.81,1800.0,40.4533,40.4533,40.3544,40.3544,1800.0
2011-02-08 14:20:00,40.81,40.82,40.81,40.81,1000.0,40.3544,40.3643,40.3544,40.3544,1000.0
2011-02-08 14:25:00,40.82,40.88,40.82,40.88,8500.0,40.3643,40.4236,40.3643,40.4236,8500.0
2011-02-08 14:30:00,40.88,40.94,40.88,40.92,6000.0,40.4236,40.483,40.4236,40.4632,6000.0
2011-02-08 14:35:00,40.91,40.99,40.91,40.99,3500.0,40.4533,40.5324,40.4533,40.5324,3500.0
2011-02-08 14:40:00,40.99,40.99,40.97,40.99,3300.0,40.5324,40.5324,40.5126,40.5324,3300.0
2011-02-08 14:45:00,40.98,41.12,40.98,41.08,7200.0,40.5225,40.661,40.5225,40.6214,7200.0
2011-02-08 14:50:00,41.06,41.07,41.02,41.05,1700.0,40.6016,40.6115,40.5621,40.5918,1700.0
2011-02-08 14:55:00,41.05,41.05,41.04,41.04,1200.0,40.5918,40.5918,40.5819,40.5819,1200.0
2011-02-08 15:00:00,41.02,41.07,41.0,41.05,7600.0,40.5621,40.6115,40.5423,40.5918,7600.0
2011-02-08 15:05:00,41.05,41.11,41.01,41.1,6000.0,40.5918,40.6511,40.5522,40.6412,6000.0
2011-02-08 15:10:00,41.12,41.12,41.03,41.03,3700.0,40.661,40.661,40.572,40.572,3700.0
2011-02-08 15:15:00,41.01,41.03,41.0,41.02,2800.0,40.5522,40.572,40.5423,40.5621,2800.0
2011-02-08 15:20:00,41.02,41.02,41.0,41.01,1100.0,40.5621,40.5621,40.5423,40.5522,1100.0
2011-02-08 15:25:00,41.0,41.03,40.93,40.93,6900.0,40.5423,40.572,40.4731,40.4731,6900.0
2011-02-08 15:30:00,40.9,41.03,40.9,41.03,7200.0,40.4434,40.572,40.4434,40.572,7200.0
2011-02-08 15:35:00,41.03,41.03,40.9,40.91,3800.0,40.572,40.572,40.4434,40.4533,3800.0
2011-02-08 15:40:00,40.9,40.94,40.9,40.94,6700.0,40.4434,40.483,40.4434,40.483,6700.0
2011-02-08 15:45:00,40.95,41.06,40.95,41.04,6500.0,40.4929,40.6016,40.4929,40.5819,6500.0
2011-02-08 15:50:00,41.03,41.12,41.01,41.12,5600.0,40.572,40.661,40.5522,40.661,5600.0
2011-02-08 15:55:00,41.14,41.24,41.09,41.21,14400.0,40.6807,40.7796,40.6313,40.75,14400.0
2011-02-09 09:30:00,40.92,40.99,40.43,40.76,6100.0,40.4632,40.5324,39.9787,40.305,6100.0
2011-02-09 09:35:00,40.74,40.74,40.65,40.74,1600.0,40.2852,40.2852,40.1962,40.2852,1600.0
2011-02-09 09:40:00,40.74,40.82,40.74,40.82,1300.0,40.2852,40.3643,40.2852,40.3643,1300.0
2011-02-09 09:45:00,40.92,41.02,40.86,40.88,3300.0,40.4632,40.5621,40.4039,40.4236,3300.0
2011-02-09 09:50:00,40.84,40.92,40.81,40.87,3000.0,40.3841,40.4632,40.3544,40.4138,3000.0
2011-02-09 09:55:00,40.97,41.21,40.9,41.2,3000.0,40.5126,40.75,40.4434,40.7401,3000.0
2011-02-09 10:00:00,41.25,41.45,41.25,41.45,2000.0,40.7895,40.9873,40.7895,40.9873,2000.0
2011-02-09 10:05:00,41.42,41.66,41.39,41.43,12600.0,40.9576,41.1949,40.928,40.9675,12600.0
2011-02-09 10:10:00,41.35,41.44,41.21,41.27,20700.0,40.8884,40.9774,40.75,40.8093,20700.0
2011-02-09 10:15:00,41.21,41.21,41.07,41.07,2100.0,40.75,40.75,40.6115,40.6115,2100.0
2011-02-09 10:20:00,41.07,41.38,41.07,41.38,3400.0,40.6115,40.9181,40.6115,40.9181,3400.0
2011-02-09 10:25:00,41.35,41.42,41.26,41.26,3900.0,40.8884,40.9576,40.7994,40.7994,3900.0
2011-02-09 10:30:00,41.26,41.28,41.2,41.21,1900.0,40.7994,40.8192,40.7401,40.75,1900.0
2011-02-09 10:35:00,41.21,41.21,41.1,41.14,7400.0,40.75,40.75,40.6412,40.6807,7400.0
2011-02-09 10:40:00,41.15,41.31,41.14,41.31,1400.0,40.6906,40.8488,40.6807,40.8488,1400.0
2011-02-09 10:45:00,41.3,41.31,41.2,41.3,4000.0,40.839,40.8488,40.7401,40.839,4000.0
2011-02-09 10:50:00,41.27,41.27,41.2,41.23,1300.0,40.8093,40.8093,40.7401,40.7697,1300.0
2011-02-09 10:55:00,41.21,41.26,41.17,41.25,8000.0,40.75,40.7994,40.7104,40.7895,8000.0
2011-02-09 11:00:00,41.25,41.34,41.25,41.28,2400.0,40.7895,40.8785,40.7895,40.8192,2400.0
2011-02-09 11:05:00,41.3,41.31,41.26,41.29,1500.0,40.839,40.8488,40.7994,40.8291,1500.0
2011-02-09 11:10:00,41.29,41.39,41.25,41.25,14200.0,40.8291,40.928,40.7895,40.7895,14200.0
2011-02-09 11:15:00,41.21,41.22,40.82,40.98,8800.0,40.75,40.7599,40.3643,40.5225,8800.0
2011-02-09 11:20:00,41.02,41.17,41.02,41.05,6700.0,40.5621,40.7104,40.5621,40.5918,6700.0
2011-02-09 11:25:00,41.03,41.06,40.83,40.9,6300.0,40.572,40.6016,40.3742,40.4434,6300.0
2011-02-09 11:30:00,40.95,41.13,40.95,41.12,1000.0,40.4929,40.6709,40.4929,40.661,1000.0
2011-02-09 11:35:00,41.17,41.18,40.92,41.03,4100.0,40.7104,40.7203,40.4632,40.572,4100.0
2011-02-09 11:40:00,41.03,41.28,41.03,41.23,2000.0,40.572,40.8192,40.572,40.7697,2000.0
2011-02-09 11:45:00,41.24,41.26,41.24,41.26,1300.0,40.7796,40.7994,40.7796,40.7994,1300.0
2011-02-09 11:50:00,41.21,41.24,41.17,41.21,1300.0,40.75,40.7796,40.7104,40.75,1300.0
2011-02-09 11:55:00,41.18,41.21,41.16,41.16,1700.0,40.7203,40.75,40.7005,40.7005,1700.0
2011-02-09 12:00:00,41.15,41.15,40.96,40.97,3200.0,40.6906,40.6906,40.5028,40.5126,3200.0
2011-02-09 12:05:00,40.95,40.98,40.93,40.95,2400.0,40.4929,40.5225,40.4731,40.4929,2400.0
2011-02-09 12:10:00,40.95,41.01,40.94,41.0,1600.0,40.4929,40.5522,40.483,40.5423,1600.0
2011-02-09 12:15:00,40.98,41.0,40.85,40.88,4200.0,40.5225,40.5423,40.394,40.4236,4200.0
2011-02-09 12:20:00,40.86,40.9,40.8,40.9,2500.0,40.4039,40.4434,40.3445,40.4434,2500.0
2011-02-09 12:25:00,40.91,41.04,40.9,41.02,4900.0,40.4533,40.5819,40.4434,40.5621,4900.0
2011-02-09 12:30:00,41.04,41.24,41.04,41.24,3700.0,40.5819,40.7796,40.5819,40.7796,3700.0
2011-02-09 12:35:00,41.22,41.34,41.22,41.32,2500.0,40.7599,40.8785,40.7599,40.8587,2500.0
2011-02-09 12:40:00,41.35,41.35,41.25,41.27,2200.0,40.8884,40.8884,40.7895,40.8093,2200.0
2011-02-09 12:45:00,41.28,41.33,41.25,41.27,3700.0,40.8192,40.8686,40.7895,40.8093,3700.0
2011-02-09 12:50:00,41.25,41.25,41.2,41.2,1900.0,40.7895,40.7895,40.7401,40.7401,1900.0
2011-02-09 12:55:00,41.2,41.22,41.13,41.13,2100.0,40.7401,40.7599,40.6709,40.6709,2100.0
2011-02-09 13:00:00,41.1,41.16,41.08,41.08,1400.0,40.6412,40.7005,40.6214,40.6214,1400.0
2011-02-09 13:05:00,41.07,41.14,41.03,41.12,3300.0,40.6115,40.6807,40.572,40.661,3300.0
2011-02-09 13:10:00,41.12,41.15,41.11,41.13,1600.0,40.661,40.6906,40.6511,40.6709,1600.0
2011-02-09 13:15:00,41.15,41.26,41.15,41.26,1000.0,40.6906,40.7994,40.6906,40.7994,1000.0
2011-02-09 13:20:00,41.29,41.29,41.2,41.29,4200.0,40.8291,40.8291,40.7401,40.8291,4200.0
2011-02-09 13:25:00,41.28,41.42,41.25,41.42,2200.0,40.8192,40.9576,40.7895,40.9576,2200.0
2011-02-09 13:30:00,41.44,41.63,41.44,41.63,4800.0,40.9774,41.1653,40.9774,41.1653,4800.0
2011-02-09 13:35:00,41.64,41.78,41.64,41.75,5500.0,41.1752,41.3136,41.1752,41.2839,5500.0
2011-02-09 13:40:00,41.77,41.82,41.41,41.6,44500.0,41.3037,41.3532,40.9477,41.1356,44500.0
2011-02-09 13:45:00,41.6,41.65,41.34,41.34,6600.0,41.1356,41.1851,40.8785,40.8785,6600.0
2011-02-09 13:50:00,41.34,41.36,41.25,41.31,5800.0,40.8785,40.8983,40.7895,40.8488,5800.0
2011-02-09 13:55:00,41.31,41.45,41.31,41.45,23300.0,40.8488,40.9873,40.8488,40.9873,23300.0
2011-02-09 14:00:00,41.4,41.44,41.22,41.27,3400.0,40.9378,40.9774,40.7599,40.8093,3400.0
2011-02-09 14:05:00,41.23,41.35,41.23,41.29,4100.0,40.7697,40.8884,40.7697,40.8291,4100.0
2011-02-09 14:10:00,41.32,41.33,41.3,41.32,1500.0,40.8587,40.8686,40.839,40.8587,1500.0
2011-02-09 14:15:00,41.33,41.35,41.3,41.3,3400.0,40.8686,40.8884,40.839,40.839,3400.0
2011-02-09 14:20:00,41.3,41.3,41.25,41.25,71200.0,40.839,40.839,40.7895,40.7895,71200.0
2011-02-09 14:25:00,41.24,41.26,41.2,41.2,4000.0,40.7796,40.7994,40.7401,40.7401,4000.0
2011-02-09 14:30:00,41.2,41.26,41.2,41.22,15600.0,40.7401,40.7994,40.7401,40.7599,15600.0
2011-02-09 14:35:00,41.21,41.21,40.96,40.96,9000.0,40.75,40.75,40.5028,40.5028,9000.0
2011-02-09 14:40:00,40.97,41.16,40.96,41.12,5700.0,40.5126,40.7005,40.5028,40.661,5700.0
2011-02-09 14:45:00,41.12,41.12,40.99,41.08,3700.0,40.661,40.661,40.5324,40.6214,3700.0
2011-02-09 14:50:00,41.11,41.15,41.02,41.14,4100.0,40.6511,40.6906,40.5621,40.6807,4100.0
2011-02-09 14:55:00,41.12,41.16,41.11,41.14,1600.0,40.661,40.7005,40.6511,40.6807,1600.0
2011-02-09 15:00:00,41.13,41.29,41.1,41.26,5100.0,40.6709,40.8291,40.6412,40.7994,5100.0
2011-02-09 15:05:00,41.3,41.3,41.2,41.23,1800.0,40.839,40.839,40.7401,40.7697,1800.0
2011-02-09 15:10:00,41.24,41.46,41.24,41.38,4200.0,40.7796,40.9972,40.7796,40.9181,4200.0
2011-02-09 15:15:00,41.36,41.47,41.31,41.45,4700.0,40.8983,41.0071,40.8488,40.9873,4700.0
2011-02-09 15:20:00,41.44,41.48,41.38,41.38,7100.0,40.9774,41.017,40.9181,40.9181,7100.0
2011-02-09 15:25:00,41.39,41.47,41.38,41.4,3800.0,40.928,41.0071,40.9181,40.9378,3800.0
2011-02-09 15:30:00,41.41,41.45,41.2,41.21,5400.0,40.9477,40.9873,40.7401,40.75,5400.0
2011-02-09 15:35:00,41.2,41.41,41.2,41.34,5800.0,40.7401,40.9477,40.7401,40.8785,5800.0
2011-02-09 15:40:00,41.31,41.33,41.24,41.28,5600.0,40.8488,40.8686,40.7796,40.8192,5600.0
2011-02-09 15:45:00,41.28,41.31,41.13,41.2,9400.0,40.8192,40.8488,40.6709,40.7401,9400.0
2011-02-09 15:50:00,41.16,41.27,41.1,41.23,7000.0,40.7005,40.8093,40.6412,40.7697,7000.0
2011-02-09 15:55:00,41.21,41.26,41.17,41.2,13000.0,40.75,40.7994,40.7104,40.7401,13000.0
2011-02-10 09:30:00,41.03,41.51,41.03,41.1,6600.0,40.572,41.0466,40.572,40.6412,6600.0
2011-02-10 09:35:00,41.09,41.4,41.09,41.3,4800.0,40.6313,40.9378,40.6313,40.839,4800.0
2011-02-10 09:40:00,41.34,41.34,41.16,41.16,1500.0,40.8785,40.8785,40.7005,40.7005,1500.0
2011-02-10 09:45:00,41.15,41.15,40.82,40.82,4400.0,40.6906,40.6906,40.3643,40.3643,4400.0
2011-02-10 09:50:00,40.88,40.95,40.83,40.91,3800.0,40.4236,40.4929,40.3742,40.4533,3800.0
2011-02-10 09:55:00,40.9,40.92,40.82,40.88,2100.0,40.4434,40.4632,40.3643,40.4236,2100.0
2011-02-10 10:00:00,40.89,40.96,40.65,40.96,3200.0,40.4335,40.5028,40.1962,40.5028,3200.0
2011-02-10 10:05:00,40.97,41.05,40.93,41.01,1800.0,40.5126,40.5918,40.4731,40.5522,1800.0
2011-02-10 10:10:00,40.98,41.14,40.98,41.13,2500.0,40.5225,40.6807,40.5225,40.6709,2500.0
2011-02-10 10:15:00,41.13,41.25,41.13,41.25,1100.0,40.6709,40.7895,40.6709,40.7895,1100.0
2011-02-10 10:20:00,41.3,41.32,41.26,41.3,1200.0,40.839,40.8587,40.7994,40.839,1200.0
2011-02-10 10:25:00,41.25,41.4,41.18,41.4,1900.0,40.7895,40.9378,40.7203,40.9378,1900.0
2011-02-10 10:30:00,41.43,41.5,41.4,41.5,1100.0,40.9675,41.0367,40.9378,41.0367,1100.0
2011-02-10 10:35:00,41.5,41.6,41.35,41.36,3900.0,41.0367,41.1356,40.8884,40.8983,3900.0
2011-02-10 10:40:00,41.37,41.52,41.37,41.52,2200.0,40.9082,41.0565,40.9082,41.0565,2200.0
2011-02-10 10:45:00,41.5,41.6,41.38,41.38,1400.0,41.0367,41.1356,40.9181,40.9181,1400.0
2011-02-10 10:50:00,41.37,41.39,41.27,41.36,1800.0,40.9082,40.928,40.8093,40.8983,1800.0
2011-02-10 10:55:00,41.38,41.4,41.24,41.24,1600.0,40.9181,40.9378,40.7796,40.7796,1600.0
2011-02-10 11:00:00,41.24,41.36,41.22,41.31,1200.0,40.7796,40.8983,40.7599,40.8488,1200.0
2011-02-10 11:05:00,41.36,41.37,41.34,41.35,800.0,40.8983,40.9082,40.8785,40.8884,800.0
2011-02-10 11:10:00,41.36,41.44,41.36,41.42,600.0,40.8983,40.9774,40.8983,40.9576,600.0
2011-02-10 11:15:00,41.42,41.55,41.4,41.43,2400.0,40.9576,41.0862,40.9378,40.9675,2400.0
2011-02-10 11:20:00,41.43,41.59,41.43,41.57,2100.0,40.9675,41.1257,40.9675,41.1059,2100.0
2011-02-10 11:25:00,41.57,41.69,41.57,41.68,5200.0,41.1059,41.2246,41.1059,41.2147,5200.0
2011-02-10 11:30:00,41.68,41.78,41.68,41.74,7500.0,41.2147,41.3136,41.2147,41.274,7500.0
2011-02-10 11:35:00,41.75,41.84,41.75,41.79,4200.0,41.2839,41.3729,41.2839,41.3235,4200.0
2011-02-10 11:40:00,41.79,41.81,41.75,41.75,2700.0,41.3235,41.3433,41.2839,41.2839,2700.0
2011-02-10 11:45:00,41.78,41.87,41.78,41.84,4900.0,41.3136,41.4026,41.3136,41.3729,4900.0
2011-02-10 11:50:00,41.86,41.87,41.83,41.85,2700.0,41.3927,41.4026,41.363,41.3828,2700.0
2011-02-10 11:55:00,41.83,41.83,41.79,41.83,2700.0,41.363,41.363,41.3235,41.363,2700.0
2011-02-10 12:00:00,41.83,41.85,41.82,41.84,1400.0,41.363,41.3828,41.3532,41.3729,1400.0
2011-02-10 12:05:00,41.82,41.86,41.77,41.84,1600.0,41.3532,41.3927,41.3037,41.3729,1600.0
2011-02-10 12:10:00,41.86,41.87,41.86,41.87,2700.0,41.3927,41.4026,41.3927,41.4026,2700.0
2011-02-10 12:15:00,41.87,41.87,41.8,41.8,1300.0,41.4026,41.4026,41.3334,41.3334,1300.0
2011-02-10 12:20:00,41.8,41.85,41.78,41.85,3200.0,41.3334,41.3828,41.3136,41.3828,3200.0
2011-02-10 12:25:00,41.85,41.9,41.85,41.86,1200.0,41.3828,41.4323,41.3828,41.3927,1200.0
2011-02-10 12:30:00,41.88,41.9,41.87,41.87,3900.0,41.4125,41.4323,41.4026,41.4026,3900.0
2011-02-10 12:35:00,41.86,41.92,41.86,41.87,5200.0,41.3927,41.452,41.3927,41.4026,5200.0
2011-02-10 12:40:00,41.89,41.9,41.89,41.9,400.0,41.4224,41.4323,41.4224,41.4323,400.0
2011-02-10 12:45:00,41.9,41.95,41.88,41.88,3200.0,41.4323,41.4817,41.4125,41.4125,3200.0
2011-02-10 12:50:00,41.89,41.94,41.89,41.93,800.0,41.4224,41.4718,41.4224,41.4619,800.0
2011-02-10 12:55:00,41.91,41.95,41.87,41.87,1000.0,41.4422,41.4817,41.4026,41.4026,1000.0
2011-02-10 13:00:00,41.89,41.89,41.8,41.82,1700.0,41.4224,41.4224,41.3334,41.3532,1700.0
2011-02-10 13:05:00,41.83,41.83,41.81,41.83,600.0,41.363,41.363,41.3433,41.363,600.0
2011-02-10 13:10:00,41.81,41.87,41.8,41.85,1100.0,41.3433,41.4026,41.3334,41.3828,1100.0
2011-02-10 13:15:00,41.83,41.87,41.82,41.86,3700.0,41.363,41.4026,41.3532,41.3927,3700.0
2011-02-10 13:20:00,41.86,41.88,41.83,41.86,1500.0,41.3927,41.4125,41.363,41.3927,1500.0
2011-02-10 13:25:00,41.85,41.86,41.63,41.64,4600.0,41.3828,41.3927,41.1653,41.1752,4600.0
2011-02-10 13:30:00,41.63,41.67,41.6,41.61,1800.0,41.1653,41.2048,41.1356,41.1455,1800.0
2011-02-10 13:35:00,41.56,41.57,41.55,41.57,1200.0,41.0961,41.1059,41.0862,41.1059,1200.0
2011-02-10 13:40:00,41.57,41.59,41.52,41.52,1200.0,41.1059,41.1257,41.0565,41.0565,1200.0
2011-02-10 13:45:00,41.56,41.57,41.53,41.55,1500.0,41.0961,41.1059,41.0664,41.0862,1500.0
2011-02-10 13:50:00,41.64,41.64,41.59,41.59,600.0,41.1752,41.1752,41.1257,41.1257,600.0
2011-02-10 13:55:00,41.58,41.65,41.58,41.64,1800.0,41.1158,41.1851,41.1158,41.1752,1800.0
2011-02-10 14:00:00,41.64,41.67,41.57,41.67,1400.0,41.1752,41.2048,41.1059,41.2048,1400.0
2011-02-10 14:05:00,41.65,41.7,41.62,41.69,2200.0,41.1851,41.2345,41.1554,41.2246,2200.0
2011-02-10 14:10:00,41.7,41.73,41.7,41.72,500.0,41.2345,41.2642,41.2345,41.2543,500.0
2011-02-10 14:15:00,41.77,41.77,41.72,41.72,1400.0,41.3037,41.3037,41.2543,41.2543,1400.0
2011-02-10 14:20:00,41.72,41.81,41.72,41.81,2200.0,41.2543,41.3433,41.2543,41.3433,2200.0
2011-02-10 14:25:00,41.82,41.82,41.72,41.74,1600.0,41.3532,41.3532,41.2543,41.274,1600.0
2011-02-10 14:30:00,41.74,41.75,41.72,41.74,2100.0,41.274,41.2839,41.2543,41.274,2100.0
2011-02-10 14:35:00,41.73,41.74,41.65,41.74,4100.0,41.2642,41.274,41.1851,41.274,4100.0
2011-02-10 14:40:00,41.74,41.77,41.74,41.77,1200.0,41.274,41.3037,41.274,41.3037,1200.0
2011-02-10 14:45:00,41.74,41.75,41.63,41.63,2900.0,41.274,41.2839,41.1653,41.1653,2900.0
2011-02-10 14:50:00,41.64,41.64,41.51,41.51,2000.0,41.1752,41.1752,41.0466,41.0466,2000.0
2011-02-10 14:55:00,41.51,41.53,41.49,41.53,3200.0,41.0466,41.0664,41.0268,41.0664,3200.0
2011-02-10 15:00:00,41.52,41.61,41.51,41.52,2700.0,41.0565,41.1455,41.0466,41.0565,2700.0
2011-02-10 15:05:00,41.51,41.55,41.47,41.48,2100.0,41.0466,41.0862,41.0071,41.017,2100.0
2011-02-10 15:10:00,41.47,41.47,41.42,41.43,2500.0,41.0071,41.0071,40.9576,40.9675,2500.0
2011-02-10 15:15:00,41.46,41.61,41.46,41.57,2400.0,40.9972,41.1455,40.9972,41.1059,2400.0
2011-02-10 15:20:00,41.56,41.69,41.56,41.68,4300.0,41.0961,41.2246,41.0961,41.2147,4300.0
2011-02-10 15:25:00,41.69,41.69,41.57,41.59,3900.0,41.2246,41.2246,41.1059,41.1257,3900.0
2011-02-10 15:30:00,41.6,41.6,41.54,41.55,5200.0,41.1356,41.1356,41.0763,41.0862,5200.0
2011-02-10 15:35:00,41.54,41.54,41.44,41.47,4400.0,41.0763,41.0763,40.9774,41.0071,4400.0
2011-02-10 15:40:00,41.46,41.5,41.41,41.48,5000.0,40.9972,41.0367,40.9477,41.017,5000.0
2011-02-10 15:45:00,41.5,41.53,41.48,41.49,9500.0,41.0367,41.0664,41.017,41.0268,9500.0
2011-02-10 15:50:00,41.5,41.5,41.37,41.46,11900.0,41.0367,41.0367,40.9082,40.9972,11900.0
2011-02-10 15:55:00,41.48,41.55,41.41,41.52,17300.0,41.017,41.0862,40.9477,41.0565,17300.0
2011-02-11 09:30:00,41.36,41.49,41.36,41.46,2600.0,40.8983,41.0268,40.8983,40.9972,2600.0
2011-02-11 09:35:00,41.49,41.58,41.36,41.36,2500.0,41.0268,41.1158,40.8983,40.8983,2500.0
2011-02-11 09:40:00,41.4,41.5,41.33,41.33,2500.0,40.9378,41.0367,40.8686,40.8686,2500.0
2011-02-11 09:45:00,41.38,41.76,41.38,41.64,3000.0,40.9181,41.2938,40.9181,41.1752,3000.0
2011-02-11 09:50:00,41.72,41.72,41.68,41.68,600.0,41.2543,41.2543,41.2147,41.2147,600.0
2011-02-11 09:55:00,41.6,41.62,41.59,41.62,1400.0,41.1356,41.1554,41.1257,41.1554,1400.0
2011-02-11 10:00:00,41.67,41.78,41.67,41.77,3100.0,41.2048,41.3136,41.2048,41.3037,3100.0
2011-02-11 10:05:00,41.74,41.78,41.71,41.78,600.0,41.274,41.3136,41.2444,41.3136,600.0
2011-02-11 10:10:00,41.79,41.8,41.74,41.74,600.0,41.3235,41.3334,41.274,41.274,600.0
2011-02-11 10:15:00,41.75,41.84,41.73,41.78,1200.0,41.2839,41.3729,41.2642,41.3136,1200.0
2011-02-11 10:20:00,41.79,41.82,41.76,41.77,3400.0,41.3235,41.3532,41.2938,41.3037,3400.0
2011-02-11 10:25:00,41.77,41.77,41.7,41.7,600.0,41.3037,41.3037,41.2345,41.2345,600.0
2011-02-11 10:30:00,41.69,41.69,41.59,41.59,1200.0,41.2246,41.2246,41.1257,41.1257,1200.0
2011-02-11 10:35:00,41.62,41.66,41.62,41.66,700.0,41.1554,41.1949,41.1554,41.1949,700.0
2011-02-11 10:40:00,41.63,41.69,41.57,41.57,800.0,41.1653,41.2246,41.1059,41.1059,800.0
2011-02-11 10:45:00,41.55,41.62,41.54,41.62,1300.0,41.0862,41.1554,41.0763,41.1554,1300.0
2011-02-11 10:50:00,41.67,41.68,41.65,41.67,1000.0,41.2048,41.2147,41.1851,41.2048,1000.0
2011-02-11 10:55:00,41.71,41.73,41.71,41.73,700.0,41.2444,41.2642,41.2444,41.2642,700.0
2011-02-11 11:00:00,41.73,41.84,41.73,41.84,1400.0,41.2642,41.3729,41.2642,41.3729,1400.0
2011-02-11 11:05:00,41.84,41.85,41.66,41.72,7500.0,41.3729,41.3828,41.1949,41.2543,7500.0
2011-02-11 11:10:00,41.72,41.75,41.62,41.62,1200.0,41.2543,41.2839,41.1554,41.1554,1200.0
2011-02-11 11:15:00,41.64,41.69,41.64,41.66,1400.0,41.1752,41.2246,41.1752,41.1949,1400.0
2011-02-11 11:20:00,41.68,41.71,41.62,41.71,3300.0,41.2147,41.2444,41.1554,41.2444,3300.0
2011-02-11 11:25:00,41.73,41.77,41.7,41.72,2500.0,41.2642,41.3037,41.2345,41.2543,2500.0
2011-02-11 11:30:00,41.72,41.74,41.7,41.73,2500.0,41.2543,41.274,41.2345,41.2642,2500.0
2011-02-11 11:35:00,41.74,41.75,41.72,41.75,1200.0,41.274,41.2839,41.2543,41.2839,1200.0
2011-02-11 11:40:00,41.75,41.75,41.73,41.75,600.0,41.2839,41.2839,41.2642,41.2839,600.0
2011-02-11 11:45:00,41.77,41.81,41.77,41.8,1000.0,41.3037,41.3433,41.3037,41.3334,1000.0
2011-02-11 11:50:00,41.83,41.9,41.83,41.88,3000.0,41.363,41.4323,41.363,41.4125,3000.0
2011-02-11 11:55:00,41.89,41.96,41.86,41.95,3100.0,41.4224,41.4916,41.3927,41.4817,3100.0
2011-02-11 12:00:00,41.96,41.96,41.88,41.89,1800.0,41.4916,41.4916,41.4125,41.4224,1800.0
2011-02-11 12:05:00,41.9,41.98,41.9,41.98,2200.0,41.4323,41.5114,41.4323,41.5114,2200.0
2011-02-11 12:10:00,41.96,41.96,41.92,41.93,4900.0,41.4916,41.4916,41.452,41.4619,4900.0
2011-02-11 12:15:00,41.87,41.92,41.87,41.92,2000.0,41.4026,41.452,41.4026,41.452,2000.0
2011-02-11 12:20:00,41.94,41.96,41.92,41.93,1100.0,41.4718,41.4916,41.452,41.4619,1100.0
2011-02-11 12:25:00,41.92,41.93,41.88,41.9,1200.0,41.452,41.4619,41.4125,41.4323,1200.0
2011-02-11 12:30:00,41.9,41.93,41.9,41.9,1300.0,41.4323,41.4619,41.4323,41.4323,1300.0
2011-02-11 12:35:00,41.9,41.91,41.86,41.87,1000.0,41.4323,41.4422,41.3927,41.4026,1000.0
2011-02-11 12:40:00,41.88,41.93,41.88,41.93,1900.0,41.4125,41.4619,41.4125,41.4619,1900.0
2011-02-11 12:45:00,41.95,41.99,41.94,41.95,3900.0,41.4817,41.5213,41.4718,41.4817,3900.0
2011-02-11 12:50:00,41.93,41.96,41.93,41.95,600.0,41.4619,41.4916,41.4619,41.4817,600.0
2011-02-11 12:55:00,41.96,41.98,41.96,41.97,800.0,41.4916,41.5114,41.4916,41.5015,800.0
2011-02-11 13:00:00,41.97,41.97,41.96,41.97,600.0,41.5015,41.5015,41.4916,41.5015,600.0
2011-02-11 13:05:00,41.97,42.01,41.97,42.01,7500.0,41.5015,41.541,41.5015,41.541,7500.0
2011-02-11 13:10:00,42.01,42.01,41.99,42.01,2300.0,41.541,41.541,41.5213,41.541,2300.0
2011-02-11 13:15:00,42.03,42.19,42.03,42.16,2600.0,41.5608,41.719,41.5608,41.6894,2600.0
2011-02-11 13:20:00,42.13,42.17,42.13,42.13,1700.0,41.6597,41.6992,41.6597,41.6597,1700.0
2011-02-11 13:25:00,42.15,42.15,42.15,42.15,200.0,41.6795,41.6795,41.6795,41.6795,200.0
2011-02-11 13:30:00,42.15,42.16,42.15,42.16,2000.0,41.6795,41.6894,41.6795,41.6894,2000.0
2011-02-11 13:35:00,42.14,42.21,42.12,42.21,3200.0,41.6696,41.7388,41.6498,41.7388,3200.0
2011-02-11 13:40:00,42.24,42.31,42.22,42.31,3400.0,41.7685,41.8377,41.7487,41.8377,3400.0
2011-02-11 13:45:00,42.3,42.43,42.3,42.43,2800.0,41.8278,41.9563,41.8278,41.9563,2800.0
2011-02-11 13:50:00,42.39,42.46,42.39,42.44,1000.0,41.9168,41.986,41.9168,41.9662,1000.0
2011-02-11 13:55:00,42.44,42.45,42.4,42.41,2100.0,41.9662,41.9761,41.9267,41.9366,2100.0
2011-02-11 14:00:00,42.38,42.41,42.38,42.38,500.0,41.9069,41.9366,41.9069,41.9069,500.0
2011-02-11 14:05:00,42.38,42.44,42.38,42.44,4000.0,41.9069,41.9662,41.9069,41.9662,4000.0
2011-02-11 14:10:00,42.47,42.48,42.43,42.45,1700.0,41.9959,42.0058,41.9563,41.9761,1700.0
2011-02-11 14:15:00,42.42,42.48,42.42,42.48,4200.0,41.9465,42.0058,41.9465,42.0058,4200.0
2011-02-11 14:20:00,42.48,42.63,42.48,42.58,6300.0,42.0058,42.1541,42.0058,42.1047,6300.0
2011-02-11 14:25:00,42.55,42.55,42.47,42.47,1800.0,42.075,42.075,41.9959,41.9959,1800.0
2011-02-11 14:30:00,42.49,42.49,42.32,42.37,14100.0,42.0157,42.0157,41.8476,41.897,14100.0
2011-02-11 14:35:00,42.36,42.36,42.21,42.26,14300.0,41.8871,41.8871,41.7388,41.7882,14300.0
2011-02-11 14:40:00,42.25,42.25,42.2,42.22,2300.0,41.7784,41.7784,41.7289,41.7487,2300.0
2011-02-11 14:45:00,42.23,42.27,42.22,42.26,2800.0,41.7586,41.7981,41.7487,41.7882,2800.0
2011-02-11 14:50:00,42.27,42.32,42.25,42.29,2600.0,41.7981,41.8476,41.7784,41.8179,2600.0
2011-02-11 14:55:00,42.29,42.32,42.29,42.29,2100.0,41.8179,41.8476,41.8179,41.8179,2100.0
2011-02-11 15:00:00,42.3,42.31,42.17,42.2,5000.0,41.8278,41.8377,41.6992,41.7289,5000.0
2011-02-11 15:05:00,42.21,42.29,42.2,42.26,4300.0,41.7388,41.8179,41.7289,41.7882,4300.0
2011-02-11 15:10:00,42.25,42.28,42.22,42.23,1900.0,41.7784,41.808,41.7487,41.7586,1900.0
2011-02-11 15:15:00,42.23,42.25,42.2,42.23,6000.0,41.7586,41.7784,41.7289,41.7586,6000.0
2011-02-11 15:20:00,42.23,42.29,42.22,42.22,3200.0,41.7586,41.8179,41.7487,41.7487,3200.0
2011-02-11 15:25:00,42.21,42.25,42.2,42.23,1200.0,41.7388,41.7784,41.7289,41.7586,1200.0
2011-02-11 15:30:00,42.24,42.28,42.24,42.25,2500.0,41.7685,41.808,41.7685,41.7784,2500.0
2011-02-11 15:35:00,42.25,42.36,42.23,42.33,9500.0,41.7784,41.8871,41.7586,41.8575,9500.0
2011-02-11 15:40:00,42.33,42.41,42.33,42.4,16500.0,41.8575,41.9366,41.8575,41.9267,16500.0
2011-02-11 15:45:00,42.38,42.47,42.36,42.4,8200.0,41.9069,41.9959,41.8871,41.9267,8200.0
2011-02-11 15:50:00,42.41,42.46,42.36,42.44,9000.0,41.9366,41.986,41.8871,41.9662,9000.0
2011-02-11 15:55:00,42.44,42.63,42.43,42.59,26000.0,41.9662,42.1541,41.9563,42.1146,26000.0
2011-02-14 09:30:00,42.8,43.44,42.8,43.35,10900.0,42.3222,42.9551,42.3222,42.8661,10900.0
2011-02-14 09:35:00,43.35,43.83,43.18,43.46,5600.0,42.8661,43.3407,42.698,42.9748,5600.0
2011-02-14 09:40:00,43.4,43.41,43.08,43.16,3000.0,42.9155,42.9254,42.5991,42.6782,3000.0
2011-02-14 09:45:00,43.27,43.28,43.2,43.24,1500.0,42.787,42.7969,42.7177,42.7573,1500.0
2011-02-14 09:50:00,43.23,43.25,43.16,43.16,7300.0,42.7474,42.7672,42.6782,42.6782,7300.0
2011-02-14 09:55:00,43.2,43.21,43.09,43.17,5300.0,42.7177,42.7276,42.609,42.6881,5300.0
2011-02-14 10:00:00,43.18,43.31,43.07,43.11,8100.0,42.698,42.8265,42.5892,42.6288,8100.0
2011-02-14 10:05:00,43.14,43.18,43.06,43.15,5000.0,42.6584,42.698,42.5793,42.6683,5000.0
2011-02-14 10:10:00,43.2,43.22,43.12,43.12,2400.0,42.7177,42.7375,42.6386,42.6386,2400.0
2011-02-14 10:15:00,43.07,43.21,42.87,43.21,3800.0,42.5892,42.7276,42.3914,42.7276,3800.0
2011-02-14 10:20:00,43.24,43.25,43.16,43.19,3900.0,42.7573,42.7672,42.6782,42.7079,3900.0
2011-02-14 10:25:00,43.2,43.2,43.07,43.1,4000.0,42.7177,42.7177,42.5892,42.6189,4000.0
2011-02-14 10:30:00,43.1,43.14,43.05,43.1,15000.0,42.6189,42.6584,42.5694,42.6189,15000.0
2011-02-14 10:35:00,43.1,43.13,43.06,43.07,4000.0,42.6189,42.6485,42.5793,42.5892,4000.0
2011-02-14 10:40:00,43.06,43.08,42.82,42.82,3800.0,42.5793,42.5991,42.342,42.342,3800.0
2011-02-14 10:45:00,42.84,42.84,42.7,42.81,2900.0,42.3618,42.3618,42.2233,42.3321,2900.0
2011-02-14 10:50:00,42.8,43.07,42.8,43.03,2300.0,42.3222,42.5892,42.3222,42.5496,2300.0
2011-02-14 10:55:00,43.0,43.01,42.88,42.95,3200.0,42.52,42.5299,42.4013,42.4705,3200.0
2011-02-14 11:00:00,42.98,43.15,42.98,43.06,1400.0,42.5002,42.6683,42.5002,42.5793,1400.0
2011-02-14 11:05:00,43.14,43.24,43.13,43.23,1200.0,42.6584,42.7573,42.6485,42.7474,1200.0
2011-02-14 11:10:00,43.19,43.2,43.12,43.19,1300.0,42.7079,42.7177,42.6386,42.7079,1300.0
2011-02-14 11:15:00,43.19,43.4,43.16,43.4,6000.0,42.7079,42.9155,42.6782,42.9155,6000.0
2011-02-14 11:20:00,43.45,43.46,43.33,43.33,1500.0,42.965,42.9748,42.8463,42.8463,1500.0
2011-02-14 11:25:00,43.38,43.38,43.18,43.18,17000.0,42.8957,42.8957,42.698,42.698,17000.0
2011-02-14 11:30:00,43.13,43.18,42.98,42.99,7000.0,42.6485,42.698,42.5002,42.5101,7000.0
2011-02-14 11:35:00,43.0,43.01,42.94,43.0,1600.0,42.52,42.5299,42.4607,42.52,1600.0
2011-02-14 11:40:00,42.99,43.01,42.95,42.99,5900.0,42.5101,42.5299,42.4705,42.5101,5900.0
2011-02-14 11:45:00,42.98,43.0,42.94,42.99,1300.0,42.5002,42.52,42.4607,42.5101,1300.0
2011-02-14 11:50:00,43.0,43.0,42.92,42.94,1900.0,42.52,42.52,42.4409,42.4607,1900.0
2011-02-14 11:55:00,42.92,43.0,42.91,42.98,2000.0,42.4409,42.52,42.431,42.5002,2000.0
2011-02-14 12:00:00,42.98,43.0,42.93,42.94,2500.0,42.5002,42.52,42.4508,42.4607,2500.0
2011-02-14 12:05:00,42.97,42.97,42.8,42.8,3900.0,42.4903,42.4903,42.3222,42.3222,3900.0
2011-02-14 12:10:00,42.82,42.82,42.77,42.79,3100.0,42.342,42.342,42.2925,42.3123,3100.0
2011-02-14 12:15:00,42.8,42.84,42.78,42.8,3500.0,42.3222,42.3618,42.3024,42.3222,3500.0
2011-02-14 12:20:00,42.79,42.82,42.75,42.76,5300.0,42.3123,42.342,42.2728,42.2827,5300.0
2011-02-14 12:25:00,42.76,42.81,42.76,42.77,2000.0,42.2827,42.3321,42.2827,42.2925,2000.0
2011-02-14 12:30:00,42.78,42.95,42.78,42.94,5000.0,42.3024,42.4705,42.3024,42.4607,5000.0
2011-02-14 12:35:00,42.93,43.0,42.93,42.99,4700.0,42.4508,42.52,42.4508,42.5101,4700.0
2011-02-14 12:40:00,42.99,43.1,42.96,43.08,12200.0,42.5101,42.6189,42.4804,42.5991,12200.0
2011-02-14 12:45:00,43.1,43.1,42.98,43.06,4100.0,42.6189,42.6189,42.5002,42.5793,4100.0
2011-02-14 12:50:00,43.03,43.1,43.03,43.1,1200.0,42.5496,42.6189,42.5496,42.6189,1200.0
2011-02-14 12:55:00,43.08,43.2,43.07,43.12,3000.0,42.5991,42.7177,42.5892,42.6386,3000.0
2011-02-14 13:00:00,43.14,43.16,43.14,43.15,1200.0,42.6584,42.6782,42.6584,42.6683,1200.0
2011-02-14 13:05:00,43.14,43.15,43.11,43.12,2100.0,42.6584,42.6683,42.6288,42.6386,2100.0
2011-02-14 13:10:00,43.12,43.24,43.12,43.2,3700.0,42.6386,42.7573,42.6386,42.7177,3700.0
2011-02-14 13:15:00,43.18,43.22,43.17,43.18,2300.0,42.698,42.7375,42.6881,42.698,2300.0
2011-02-14 13:20:00,43.22,43.26,43.21,43.26,1300.0,42.7375,42.7771,42.7276,42.7771,1300.0
2011-02-14 13:25:00,43.24,43.28,43.24,43.26,900.0,42.7573,42.7969,42.7573,42.7771,900.0
2011-02-14 13:30:00,43.25,43.34,43.25,43.32,5400.0,42.7672,42.8562,42.7672,42.8364,5400.0
2011-02-14 13:35:00,43.29,43.37,43.29,43.36,1200.0,42.8067,42.8859,42.8067,42.876,1200.0
2011-02-14 13:40:00,43.36,43.41,43.35,43.39,4400.0,42.876,42.9254,42.8661,42.9056,4400.0
2011-02-14 13:45:00,43.35,43.39,43.35,43.39,2100.0,42.8661,42.9056,42.8661,42.9056,2100.0
2011-02-14 13:50:00,43.38,43.46,43.38,43.45,3500.0,42.8957,42.9748,42.8957,42.965,3500.0
2011-02-14 13:55:00,43.46,43.47,43.45,43.47,5100.0,42.9748,42.9847,42.965,42.9847,5100.0
2011-02-14 14:00:00,43.44,43.51,43.44,43.51,3200.0,42.9551,43.0243,42.9551,43.0243,3200.0
2011-02-14 14:05:00,43.49,43.5,43.45,43.49,3100.0,43.0045,43.0144,42.965,43.0045,3100.0
2011-02-14 14:10:00,43.48,43.5,43.44,43.44,3900.0,42.9946,43.0144,42.9551,42.9551,3900.0
2011-02-14 14:15:00,43.39,43.41,43.31,43.37,2700.0,42.9056,42.9254,42.8265,42.8859,2700.0
2011-02-14 14:20:00,43.39,43.39,43.29,43.31,4100.0,42.9056,42.9056,42.8067,42.8265,4100.0
2011-02-14 14:25:00,43.32,43.32,43.22,43.24,4100.0,42.8364,42.8364,42.7375,42.7573,4100.0
2011-02-14 14:30:00,43.23,43.25,43.17,43.17,3700.0,42.7474,42.7672,42.6881,42.6881,3700.0
2011-02-14 14:35:00,43.16,43.24,43.16,43.23,3700.0,42.6782,42.7573,42.6782,42.7474,3700.0
2011-02-14 14:40:00,43.25,43.33,43.23,43.28,1500.0,42.7672,42.8463,42.7474,42.7969,1500.0
2011-02-14 14:45:00,43.28,43.37,43.28,43.37,2500.0,42.7969,42.8859,42.7969,42.8859,2500.0
2011-02-14 14:50:00,43.35,43.36,43.16,43.19,11600.0,42.8661,42.876,42.6782,42.7079,11600.0
2011-02-14 14:55:00,43.22,43.22,43.16,43.16,1500.0,42.7375,42.7375,42.6782,42.6782,1500.0
2011-02-14 15:00:00,43.17,43.21,43.15,43.15,3300.0,42.6881,42.7276,42.6683,42.6683,3300.0
2011-02-14 15:05:00,43.14,43.18,43.11,43.13,3100.0,42.6584,42.698,42.6288,42.6485,3100.0
2011-02-14 15:10:00,43.12,43.15,43.1,43.13,2700.0,42.6386,42.6683,42.6189,42.6485,2700.0
2011-02-14 15:15:00,43.14,43.19,43.11,43.17,3100.0,42.6584,42.7079,42.6288,42.6881,3100.0
2011-02-14 15:20:00,43.2,43.21,43.16,43.18,3200.0,42.7177,42.7276,42.6782,42.698,3200.0
2011-02-14 15:25:00,43.19,43.19,43.04,43.06,4400.0,42.7079,42.7079,42.5595,42.5793,4400.0
2011-02-14 15:30:00,43.04,43.09,42.97,43.05,13300.0,42.5595,42.609,42.4903,42.5694,13300.0
2011-02-14 15:35:00,43.01,43.05,42.92,42.98,9900.0,42.5299,42.5694,42.4409,42.5002,9900.0
2011-02-14 15:40:00,42.94,43.0,42.9,42.97,4300.0,42.4607,42.52,42.4211,42.4903,4300.0
2011-02-14 15:45:00,43.01,43.02,42.94,42.96,3800.0,42.5299,42.5398,42.4607,42.4804,3800.0
2011-02-14 15:50:00,42.97,43.01,42.92,42.96,7800.0,42.4903,42.5299,42.4409,42.4804,7800.0
2011-02-14 15:55:00,42.96,42.99,42.87,42.98,14200.0,42.4804,42.5101,42.3914,42.5002,14200.0
2011-02-15 09:30:00,42.73,42.76,42.48,42.49,8500.0,42.253,42.2827,42.0058,42.0157,8500.0
2011-02-15 09:35:00,42.49,42.51,42.24,42.31,5200.0,42.0157,42.0355,41.7685,41.8377,5200.0
2011-02-15 09:40:00,42.31,42.42,42.31,42.42,5600.0,41.8377,41.9465,41.8377,41.9465,5600.0
2011-02-15 09:45:00,42.44,42.76,42.44,42.69,16000.0,41.9662,42.2827,41.9662,42.2134,16000.0
2011-02-15 09:50:00,42.7,42.7,42.53,42.53,6000.0,42.2233,42.2233,42.0552,42.0552,6000.0
2011-02-15 09:55:00,42.54,42.56,42.4,42.4,2500.0,42.0651,42.0849,41.9267,41.9267,2500.0
2011-02-15 10:00:00,42.35,42.4,42.04,42.11,4600.0,41.8772,41.9267,41.5707,41.6399,4600.0
2011-02-15 10:05:00,42.1,42.11,41.98,41.98,3200.0,41.63,41.6399,41.5114,41.5114,3200.0
2011-02-15 10:10:00,42.03,42.06,41.92,42.01,35500.0,41.5608,41.5905,41.452,41.541,35500.0
2011-02-15 10:15:00,42.04,42.1,41.99,42.04,10300.0,41.5707,41.63,41.5213,41.5707,10300.0
2011-02-15 10:20:00,42.01,42.09,42.0,42.0,14800.0,41.541,41.6201,41.5311,41.5311,14800.0
2011-02-15 10:25:00,42.0,42.03,41.7,41.78,3900.0,41.5311,41.5608,41.2345,41.3136,3900.0
2011-02-15 10:30:00,41.75,41.86,41.75,41.78,5800.0,41.2839,41.3927,41.2839,41.3136,5800.0
2011-02-15 10:35:00,41.79,41.91,41.79,41.84,2900.0,41.3235,41.4422,41.3235,41.3729,2900.0
2011-02-15 10:40:00,41.87,41.9,41.87,41.9,400.0,41.4026,41.4323,41.4026,41.4323,400.0
2011-02-15 10:45:00,41.93,42.06,41.93,42.06,6500.0,41.4619,41.5905,41.4619,41.5905,6500.0
2011-02-15 10:50:00,42.07,42.12,42.03,42.03,16300.0,41.6004,41.6498,41.5608,41.5608,16300.0
2011-02-15 10:55:00,42.0,42.0,41.8,41.8,9500.0,41.5311,41.5311,41.3334,41.3334,9500.0
2011-02-15 11:00:00,41.78,41.82,41.78,41.78,3500.0,41.3136,41.3532,41.3136,41.3136,3500.0
2011-02-15 11:05:00,41.78,41.8,41.78,41.78,3500.0,41.3136,41.3334,41.3136,41.3136,3500.0
2011-02-15 11:10:00,41.78,41.88,41.77,41.85,1800.0,41.3136,41.4125,41.3037,41.3828,1800.0
2011-02-15 11:15:00,41.84,42.01,41.84,42.0,3300.0,41.3729,41.541,41.3729,41.5311,3300.0
2011-02-15 11:20:00,42.0,42.15,41.97,42.11,22500.0,41.5311,41.6795,41.5015,41.6399,22500.0
2011-02-15 11:25:00,42.17,42.25,42.17,42.25,1700.0,41.6992,41.7784,41.6992,41.7784,1700.0
2011-02-15 11:30:00,42.29,42.3,42.24,42.24,1800.0,41.8179,41.8278,41.7685,41.7685,1800.0
2011-02-15 11:35:00,42.21,42.21,42.15,42.15,900.0,41.7388,41.7388,41.6795,41.6795,900.0
2011-02-15 11:40:00,42.14,42.14,42.05,42.05,7600.0,41.6696,41.6696,41.5806,41.5806,7600.0
2011-02-15 11:45:00,42.03,42.04,41.91,42.04,5800.0,41.5608,41.5707,41.4422,41.5707,5800.0
2011-02-15 11:50:00,42.03,42.17,42.03,42.17,5300.0,41.5608,41.6992,41.5608,41.6992,5300.0
2011-02-15 11:55:00,42.21,42.22,42.17,42.17,2200.0,41.7388,41.7487,41.6992,41.6992,2200.0
2011-02-15 12:00:00,42.18,42.26,42.18,42.25,5800.0,41.7091,41.7882,41.7091,41.7784,5800.0
2011-02-15 12:05:00,42.27,42.27,42.23,42.24,600.0,41.7981,41.7981,41.7586,41.7685,600.0
2011-02-15 12:10:00,42.24,42.28,42.2,42.2,4300.0,41.7685,41.808,41.7289,41.7289,4300.0
2011-02-15 12:15:00,42.21,42.26,42.21,42.26,1800.0,41.7388,41.7882,41.7388,41.7882,1800.0
2011-02-15 12:20:00,42.25,42.31,42.25,42.3,1600.0,41.7784,41.8377,41.7784,41.8278,1600.0
2011-02-15 12:25:00,42.3,42.39,42.3,42.39,900.0,41.8278,41.9168,41.8278,41.9168,900.0
2011-02-15 12:30:00,42.37,42.38,42.33,42.34,1900.0,41.897,41.9069,41.8575,41.8673,1900.0
2011-02-15 12:35:00,42.33,42.39,42.33,42.37,1400.0,41.8575,41.9168,41.8575,41.897,1400.0
2011-02-15 12:40:00,42.36,42.36,42.36,42.36,100.0,41.8871,41.8871,41.8871,41.8871,100.0
2011-02-15 12:45:00,42.33,42.35,42.25,42.28,1100.0,41.8575,41.8772,41.7784,41.808,1100.0
2011-02-15 12:50:00,42.25,42.26,42.22,42.24,1100.0,41.7784,41.7882,41.7487,41.7685,1100.0
2011-02-15 12:55:00,42.25,42.25,42.23,42.23,1100.0,41.7784,41.7784,41.7586,41.7586,1100.0
2011-02-15 13:00:00,42.21,42.22,42.19,42.19,2100.0,41.7388,41.7487,41.719,41.719,2100.0
2011-02-15 13:05:00,42.21,42.22,42.2,42.22,600.0,41.7388,41.7487,41.7289,41.7487,600.0
2011-02-15 13:10:00,42.2,42.2,42.19,42.2,1500.0,41.7289,41.7289,41.719,41.7289,1500.0
2011-02-15 13:15:00,42.2,42.22,42.18,42.18,3800.0,41.7289,41.7487,41.7091,41.7091,3800.0
2011-02-15 13:20:00,42.16,42.22,42.13,42.21,2300.0,41.6894,41.7487,41.6597,41.7388,2300.0
2011-02-15 13:25:00,42.22,42.26,42.2,42.24,2800.0,41.7487,41.7882,41.7289,41.7685,2800.0
2011-02-15 13:30:00,42.23,42.23,42.21,42.22,900.0,41.7586,41.7586,41.7388,41.7487,900.0
2011-02-15 13:35:00,42.23,42.35,42.22,42.3,37700.0,41.7586,41.8772,41.7487,41.8278,37700.0
2011-02-15 13:40:00,42.29,42.34,42.29,42.34,5600.0,41.8179,41.8673,41.8179,41.8673,5600.0
2011-02-15 13:45:00,42.34,42.36,42.33,42.33,1000.0,41.8673,41.8871,41.8575,41.8575,1000.0
2011-02-15 13:50:00,42.33,42.33,42.3,42.3,3000.0,41.8575,41.8575,41.8278,41.8278,3000.0
2011-02-15 13:55:00,42.29,42.33,42.29,42.3,800.0,41.8179,41.8575,41.8179,41.8278,800.0
2011-02-15 14:00:00,42.31,42.35,42.22,42.22,900.0,41.8377,41.8772,41.7487,41.7487,900.0
2011-02-15 14:05:00,42.22,42.25,42.22,42.25,1900.0,41.7487,41.7784,41.7487,41.7784,1900.0
2011-02-15 14:10:00,42.24,42.25,42.17,42.24,6600.0,41.7685,41.7784,41.6992,41.7685,6600.0
2011-02-15 14:15:00,42.21,42.24,42.21,42.22,2900.0,41.7388,41.7685,41.7388,41.7487,2900.0
2011-02-15 14:20:00,42.25,42.25,42.16,42.2,5200.0,41.7784,41.7784,41.6894,41.7289,5200.0
2011-02-15 14:25:00,42.16,42.22,42.16,42.19,7000.0,41.6894,41.7487,41.6894,41.719,7000.0
2011-02-15 14:30:00,42.18,42.22,42.15,42.19,2700.0,41.7091,41.7487,41.6795,41.719,2700.0
2011-02-15 14:35:00,42.21,42.21,42.16,42.18,3000.0,41.7388,41.7388,41.6894,41.7091,3000.0
2011-02-15 14:40:00,42.15,42.21,42.14,42.2,2200.0,41.6795,41.7388,41.6696,41.7289,2200.0
2011-02-15 14:45:00,42.23,42.23,42.15,42.2,1300.0,41.7586,41.7586,41.6795,41.7289,1300.0
2011-02-15 14:50:00,42.21,42.27,42.21,42.25,1000.0,41.7388,41.7981,41.7388,41.7784,1000.0
2011-02-15 14:55:00,42.28,42.3,42.22,42.22,900.0,41.808,41.8278,41.7487,41.7487,900.0
2011-02-15 15:00:00,42.22,42.26,42.2,42.23,800.0,41.7487,41.7882,41.7289,41.7586,800.0
2011-02-15 15:05:00,42.29,42.35,42.26,42.28,2400.0,41.8179,41.8772,41.7882,41.808,2400.0
2011-02-15 15:10:00,42.28,42.3,42.28,42.3,800.0,41.808,41.8278,41.808,41.8278,800.0
2011-02-15 15:15:00,42.31,42.31,42.28,42.28,600.0,41.8377,41.8377,41.808,41.808,600.0
2011-02-15 15:20:00,42.31,42.36,42.31,42.32,1500.0,41.8377,41.8871,41.8377,41.8476,1500.0
2011-02-15 15:25:00,42.32,42.38,42.32,42.37,1900.0,41.8476,41.9069,41.8476,41.897,1900.0
2011-02-15 15:30:00,42.35,42.35,42.26,42.26,3600.0,41.8772,41.8772,41.7882,41.7882,3600.0
2011-02-15 15:35:00,42.25,42.28,42.22,42.28,2000.0,41.7784,41.808,41.7487,41.808,2000.0
2011-02-15 15:40:00,42.28,42.32,42.26,42.27,3100.0,41.808,41.8476,41.7882,41.7981,3100.0
2011-02-15 15:45:00,42.28,42.29,42.2,42.22,4500.0,41.808,41.8179,41.7289,41.7487,4500.0
2011-02-15 15:50:00,42.21,42.27,42.17,42.22,6500.0,41.7388,41.7981,41.6992,41.7487,6500.0
2011-02-15 15:55:00,42.22,42.38,42.22,42.32,13700.0,41.7487,41.9069,41.7487,41.8476,13700.0
2011-02-16 09:30:00,42.38,43.17,42.38,42.94,7800.0,41.9069,42.6881,41.9069,42.4607,7800.0
2011-02-16 09:35:00,42.94,43.0,42.89,42.9,1800.0,42.4607,42.52,42.4112,42.4211,1800.0
2011-02-16 09:40:00,42.9,43.01,42.78,42.92,6000.0,42.4211,42.5299,42.3024,42.4409,6000.0
2011-02-16 09:45:00,42.98,42.98,42.87,42.94,3200.0,42.5002,42.5002,42.3914,42.4607,3200.0
2011-02-16 09:50:00,42.95,43.01,42.89,43.0,4100.0,42.4705,42.5299,42.4112,42.52,4100.0
2011-02-16 09:55:00,42.99,43.17,42.96,43.17,4600.0,42.5101,42.6881,42.4804,42.6881,4600.0
2011-02-16 10:00:00,43.17,43.2,43.0,43.0,4100.0,42.6881,42.7177,42.52,42.52,4100.0
2011-02-16 10:05:00,43.04,43.21,42.99,43.19,6500.0,42.5595,42.7276,42.5101,42.7079,6500.0
2011-02-16 10:10:00,43.19,43.7,43.19,43.37,33800.0,42.7079,43.2122,42.7079,42.8859,33800.0
2011-02-16 10:15:00,43.34,43.49,43.13,43.46,19200.0,42.8562,43.0045,42.6485,42.9748,19200.0
2011-02-16 10:20:00,43.46,43.78,43.45,43.71,5700.0,42.9748,43.2913,42.965,43.2221,5700.0
2011-02-16 10:25:00,43.76,43.84,43.63,43.7,10300.0,43.2715,43.3506,43.1429,43.2122,10300.0
2011-02-16 10:30:00,43.74,43.78,43.58,43.72,4500.0,43.2517,43.2913,43.0935,43.2319,4500.0
2011-02-16 10:35:00,43.74,43.8,43.7,43.8,4700.0,43.2517,43.3111,43.2122,43.3111,4700.0
2011-02-16 10:40:00,43.8,43.8,43.73,43.79,2400.0,43.3111,43.3111,43.2418,43.3012,2400.0
2011-02-16 10:45:00,43.8,43.88,43.74,43.88,3500.0,43.3111,43.3902,43.2517,43.3902,3500.0
2011-02-16 10:50:00,43.89,43.9,43.79,43.82,5600.0,43.4,43.4099,43.3012,43.3308,5600.0
2011-02-16 10:55:00,43.85,43.9,43.66,43.81,11200.0,43.3605,43.4099,43.1726,43.3209,11200.0
2011-02-16 11:00:00,43.81,43.81,43.54,43.59,6300.0,43.3209,43.3209,43.054,43.1034,6300.0
2011-02-16 11:05:00,43.5,43.56,43.47,43.54,5400.0,43.0144,43.0737,42.9847,43.054,5400.0
2011-02-16 11:10:00,43.55,43.63,43.54,43.59,3400.0,43.0638,43.1429,43.054,43.1034,3400.0
2011-02-16 11:15:00,43.63,43.64,43.61,43.61,2900.0,43.1429,43.1528,43.1232,43.1232,2900.0
2011-02-16 11:20:00,43.61,43.66,43.54,43.56,2800.0,43.1232,43.1726,43.054,43.0737,2800.0
2011-02-16 11:25:00,43.57,43.57,43.44,43.5,10600.0,43.0836,43.0836,42.9551,43.0144,10600.0
2011-02-16 11:30:00,43.5,43.52,43.37,43.37,3200.0,43.0144,43.0342,42.8859,42.8859,3200.0
2011-02-16 11:35:00,43.39,43.5,43.38,43.41,2300.0,42.9056,43.0144,42.8957,42.9254,2300.0
2011-02-16 11:40:00,43.45,43.48,43.17,43.29,8100.0,42.965,42.9946,42.6881,42.8067,8100.0
2011-02-16 11:45:00,43.29,43.3,43.04,43.04,3800.0,42.8067,42.8166,42.5595,42.5595,3800.0
2011-02-16 11:50:00,43.03,43.07,42.98,43.01,6300.0,42.5496,42.5892,42.5002,42.5299,6300.0
2011-02-16 11:55:00,43.0,43.09,42.94,42.94,3500.0,42.52,42.609,42.4607,42.4607,3500.0
2011-02-16 12:00:00,42.93,42.93,42.82,42.83,2100.0,42.4508,42.4508,42.342,42.3519,2100.0
2011-02-16 12:05:00,42.82,42.89,42.67,42.72,5800.0,42.342,42.4112,42.1937,42.2431,5800.0
2011-02-16 12:10:00,42.65,42.7,42.57,42.62,2100.0,42.1739,42.2233,42.0948,42.1442,2100.0
2011-02-16 12:15:00,42.64,42.77,42.64,42.75,4100.0,42.164,42.2925,42.164,42.2728,4100.0
2011-02-16 12:20:00,42.78,42.79,42.78,42.79,500.0,42.3024,42.3123,42.3024,42.3123,500.0
2011-02-16 12:25:00,42.84,42.9,42.79,42.79,1800.0,42.3618,42.4211,42.3123,42.3123,1800.0
2011-02-16 12:30:00,42.81,42.87,42.81,42.83,2400.0,42.3321,42.3914,42.3321,42.3519,2400.0
2011-02-16 12:35:00,42.85,42.86,42.85,42.86,200.0,42.3717,42.3815,42.3717,42.3815,200.0
2011-02-16 12:40:00,42.85,42.88,42.84,42.85,4200.0,42.3717,42.4013,42.3618,42.3717,4200.0
2011-02-16 12:45:00,42.86,42.91,42.86,42.91,78900.0,42.3815,42.431,42.3815,42.431,78900.0
2011-02-16 12:50:00,42.9,42.98,42.88,42.95,7600.0,42.4211,42.5002,42.4013,42.4705,7600.0
2011-02-16 12:55:00,42.98,43.09,42.96,43.07,2100.0,42.5002,42.609,42.4804,42.5892,2100.0
2011-02-16 13:00:00,43.08,43.19,43.07,43.11,4600.0,42.5991,42.7079,42.5892,42.6288,4600.0
2011-02-16 13:05:00,43.14,43.16,43.05,43.13,6100.0,42.6584,42.6782,42.5694,42.6485,6100.0
2011-02-16 13:10:00,43.11,43.13,43.0,43.02,6300.0,42.6288,42.6485,42.52,42.5398,6300.0
2011-02-16 13:15:00,43.02,43.04,42.97,43.01,9500.0,42.5398,42.5595,42.4903,42.5299,9500.0
2011-02-16 13:20:00,43.02,43.07,43.0,43.02,5200.0,42.5398,42.5892,42.52,42.5398,5200.0
2011-02-16 13:25:00,43.02,43.04,42.97,43.0,13300.0,42.5398,42.5595,42.4903,42.52,13300.0
2011-02-16 13:30:00,43.0,43.06,43.0,43.06,4500.0,42.52,42.5793,42.52,42.5793,4500.0
2011-02-16 13:35:00,43.05,43.06,42.98,43.0,4800.0,42.5694,42.5793,42.5002,42.52,4800.0
2011-02-16 13:40:00,43.0,43.04,42.98,43.04,10700.0,42.52,42.5595,42.5002,42.5595,10700.0
2011-02-16 13:45:00,43.04,43.04,43.0,43.02,26800.0,42.5595,42.5595,42.52,42.5398,26800.0
2011-02-16 13:50:00,43.02,43.04,43.02,43.04,1000.0,42.5398,42.5595,42.5398,42.5595,1000.0
2011-02-16 13:55:00,43.05,43.12,43.05,43.07,2600.0,42.5694,42.6386,42.5694,42.5892,2600.0
2011-02-16 14:00:00,43.07,43.09,43.0,43.0,12000.0,42.5892,42.609,42.52,42.52,12000.0
2011-02-16 14:05:00,43.01,43.03,42.98,42.98,6600.0,42.5299,42.5496,42.5002,42.5002,6600.0
2011-02-16 14:10:00,43.0,43.01,42.97,42.98,4100.0,42.52,42.5299,42.4903,42.5002,4100.0
2011-02-16 14:15:00,42.97,42.98,42.95,42.95,10800.0,42.4903,42.5002,42.4705,42.4705,10800.0
2011-02-16 14:20:00,42.95,42.95,42.89,42.9,2900.0,42.4705,42.4705,42.4112,42.4211,2900.0
2011-02-16 14:25:00,42.9,42.9,42.86,42.86,1800.0,42.4211,42.4211,42.3815,42.3815,1800.0
2011-02-16 14:30:00,42.89,42.99,42.87,42.96,2300.0,42.4112,42.5101,42.3914,42.4804,2300.0
2011-02-16 14:35:00,43.0,43.01,42.96,42.99,3300.0,42.52,42.5299,42.4804,42.5101,3300.0
2011-02-16 14:40:00,42.98,42.98,42.91,42.92,3300.0,42.5002,42.5002,42.431,42.4409,3300.0
2011-02-16 14:45:00,42.98,42.98,42.92,42.95,700.0,42.5002,42.5002,42.4409,42.4705,700.0
2011-02-16 14:50:00,42.95,42.96,42.93,42.96,400.0,42.4705,42.4804,42.4508,42.4804,400.0
2011-02-16 14:55:00,42.97,42.98,42.87,42.92,2600.0,42.4903,42.5002,42.3914,42.4409,2600.0
2011-02-16 15:00:00,42.89,42.93,42.89,42.92,1300.0,42.4112,42.4508,42.4112,42.4409,1300.0
2011-02-16 15:05:00,42.96,43.0,42.95,42.96,1700.0,42.4804,42.52,42.4705,42.4804,1700.0
2011-02-16 15:10:00,42.97,42.99,42.92,42.96,1200.0,42.4903,42.5101,42.4409,42.4804,1200.0
2011-02-16 15:15:00,42.99,43.03,42.97,43.0,4900.0,42.5101,42.5496,42.4903,42.52,4900.0
2011-02-16 15:20:00,42.99,42.99,42.94,42.97,3200.0,42.5101,42.5101,42.4607,42.4903,3200.0
2011-02-16 15:25:00,42.95,42.97,42.9,42.95,30000.0,42.4705,42.4903,42.4211,42.4705,30000.0
2011-02-16 15:30:00,42.95,43.03,42.95,42.98,11200.0,42.4705,42.5496,42.4705,42.5002,11200.0
2011-02-16 15:35:00,42.94,43.05,42.94,43.04,7100.0,42.4607,42.5694,42.4607,42.5595,7100.0
2011-02-16 15:40:00,43.04,43.09,43.01,43.07,4100.0,42.5595,42.609,42.5299,42.5892,4100.0
2011-02-16 15:45:00,43.06,43.14,43.01,43.12,5200.0,42.5793,42.6584,42.5299,42.6386,5200.0
2011-02-16 15:50:00,43.11,43.14,43.04,43.08,4800.0,42.6288,42.6584,42.5595,42.5991,4800.0
2011-02-16 15:55:00,43.08,43.12,43.0,43.06,7900.0,42.5991,42.6386,42.52,42.5793,7900.0
2011-02-17 09:30:00,43.17,43.17,42.58,42.7,9900.0,42.6881,42.6881,42.1047,42.2233,9900.0
2011-02-17 09:35:00,42.7,42.73,42.55,42.66,5500.0,42.2233,42.253,42.075,42.1838,5500.0
2011-02-17 09:40:00,42.66,42.8,42.66,42.75,4600.0,42.1838,42.3222,42.1838,42.2728,4600.0
2011-02-17 09:45:00,42.75,42.75,42.67,42.72,9700.0,42.2728,42.2728,42.1937,42.2431,9700.0
2011-02-17 09:50:00,42.72,42.73,42.55,42.56,8200.0,42.2431,42.253,42.075,42.0849,8200.0
2011-02-17 09:55:00,42.55,42.57,42.55,42.56,1900.0,42.075,42.0948,42.075,42.0849,1900.0
2011-02-17 10:00:00,42.57,42.63,42.55,42.62,4100.0,42.0948,42.1541,42.075,42.1442,4100.0
2011-02-17 10:05:00,42.63,42.7,42.61,42.68,8300.0,42.1541,42.2233,42.1343,42.2036,8300.0
2011-02-17 10:10:00,42.69,42.72,42.69,42.72,2100.0,42.2134,42.2431,42.2134,42.2431,2100.0
2011-02-17 10:15:00,42.7,42.72,42.62,42.7,4800.0,42.2233,42.2431,42.1442,42.2233,4800.0
2011-02-17 10:20:00,42.7,42.9,42.7,42.89,1100.0,42.2233,42.4211,42.2233,42.4112,1100.0
2011-02-17 10:25:00,42.9,42.92,42.83,42.87,1400.0,42.4211,42.4409,42.3519,42.3914,1400.0
2011-02-17 10:30:00,42.89,42.93,42.88,42.88,900.0,42.4112,42.4508,42.4013,42.4013,900.0
2011-02-17 10:35:00,42.95,43.03,42.93,42.93,1900.0,42.4705,42.5496,42.4508,42.4508,1900.0
2011-02-17 10:40:00,42.96,42.97,42.94,42.97,700.0,42.4804,42.4903,42.4607,42.4903,700.0
2011-02-17 10:45:00,43.0,43.0,42.92,42.92,800.0,42.52,42.52,42.4409,42.4409,800.0
2011-02-17 10:50:00,42.93,42.93,42.76,42.76,3100.0,42.4508,42.4508,42.2827,42.2827,3100.0
2011-02-17 10:55:00,42.82,42.82,42.78,42.8,600.0,42.342,42.342,42.3024,42.3222,600.0
2011-02-17 11:00:00,42.8,42.9,42.8,42.9,2000.0,42.3222,42.4211,42.3222,42.4211,2000.0
2011-02-17 11:05:00,42.88,42.88,42.86,42.86,600.0,42.4013,42.4013,42.3815,42.3815,600.0
2011-02-17 11:10:00,42.88,42.89,42.85,42.89,1900.0,42.4013,42.4112,42.3717,42.4112,1900.0
2011-02-17 11:15:00,42.93,42.96,42.93,42.96,2000.0,42.4508,42.4804,42.4508,42.4804,2000.0
2011-02-17 11:20:00,42.98,43.04,42.97,42.99,4100.0,42.5002,42.5595,42.4903,42.5101,4100.0
2011-02-17 11:25:00,42.99,43.05,42.99,43.03,2300.0,42.5101,42.5694,42.5101,42.5496,2300.0
2011-02-17 11:30:00,43.03,43.28,43.01,43.27,9400.0,42.5496,42.7969,42.5299,42.787,9400.0
2011-02-17 11:35:00,43.25,43.4,43.02,43.05,24100.0,42.7672,42.9155,42.5398,42.5694,24100.0
2011-02-17 11:40:00,43.07,43.3,43.07,43.3,2300.0,42.5892,42.8166,42.5892,42.8166,2300.0
2011-02-17 11:45:00,43.29,43.35,43.19,43.35,4700.0,42.8067,42.8661,42.7079,42.8661,4700.0
2011-02-17 11:50:00,43.35,43.37,43.32,43.34,1200.0,42.8661,42.8859,42.8364,42.8562,1200.0
2011-02-17 11:55:00,43.33,43.36,43.29,43.31,1000.0,42.8463,42.876,42.8067,42.8265,1000.0
2011-02-17 12:00:00,43.34,43.36,43.3,43.35,2500.0,42.8562,42.876,42.8166,42.8661,2500.0
2011-02-17 12:05:00,43.35,43.36,43.18,43.19,5600.0,42.8661,42.876,42.698,42.7079,5600.0
2011-02-17 12:10:00,43.2,43.2,43.03,43.05,20700.0,42.7177,42.7177,42.5496,42.5694,20700.0
2011-02-17 12:15:00,43.06,43.06,43.06,43.06,3200.0,42.5793,42.5793,42.5793,42.5793,3200.0
2011-02-17 12:20:00,43.08,43.08,43.08,43.08,3500.0,42.5991,42.5991,42.5991,42.5991,3500.0
2011-02-17 12:25:00,43.08,43.08,43.0,43.01,4500.0,42.5991,42.5991,42.52,42.5299,4500.0
2011-02-17 12:30:00,43.0,43.02,42.94,42.97,3100.0,42.52,42.5398,42.4607,42.4903,3100.0
2011-02-17 12:35:00,42.96,43.03,42.95,43.03,3600.0,42.4804,42.5496,42.4705,42.5496,3600.0
2011-02-17 12:40:00,43.03,43.03,43.01,43.03,800.0,42.5496,42.5496,42.5299,42.5496,800.0
2011-02-17 12:45:00,43.06,43.15,43.06,43.15,900.0,42.5793,42.6683,42.5793,42.6683,900.0
2011-02-17 12:50:00,43.13,43.17,43.09,43.09,900.0,42.6485,42.6881,42.609,42.609,900.0
2011-02-17 12:55:00,43.11,43.15,43.1,43.1,72400.0,42.6288,42.6683,42.6189,42.6189,72400.0
2011-02-17 13:00:00,43.08,43.12,43.07,43.12,1500.0,42.5991,42.6386,42.5892,42.6386,1500.0
2011-02-17 13:05:00,43.12,43.3,43.12,43.25,1900.0,42.6386,42.8166,42.6386,42.7672,1900.0
2011-02-17 13:10:00,43.3,43.31,43.3,43.3,1000.0,42.8166,42.8265,42.8166,42.8166,1000.0
2011-02-17 13:15:00,43.34,43.34,43.27,43.3,2200.0,42.8562,42.8562,42.787,42.8166,2200.0
2011-02-17 13:20:00,43.29,43.4,43.29,43.4,2100.0,42.8067,42.9155,42.8067,42.9155,2100.0
2011-02-17 13:25:00,43.41,43.44,43.4,43.43,1400.0,42.9254,42.9551,42.9155,42.9452,1400.0
2011-02-17 13:30:00,43.44,43.44,43.4,43.43,1100.0,42.9551,42.9551,42.9155,42.9452,1100.0
2011-02-17 13:35:00,43.42,43.42,43.35,43.37,800.0,42.9353,42.9353,42.8661,42.8859,800.0
2011-02-17 13:40:00,43.33,43.4,43.3,43.3,2400.0,42.8463,42.9155,42.8166,42.8166,2400.0
2011-02-17 13:45:00,43.3,43.3,43.3,43.3,200.0,42.8166,42.8166,42.8166,42.8166,200.0
2011-02-17 13:50:00,43.28,43.28,43.21,43.21,900.0,42.7969,42.7969,42.7276,42.7276,900.0
2011-02-17 13:55:00,43.18,43.18,43.13,43.13,3700.0,42.698,42.698,42.6485,42.6485,3700.0
2011-02-17 14:00:00,43.14,43.16,43.13,43.15,1700.0,42.6584,42.6782,42.6485,42.6683,1700.0
2011-02-17 14:05:00,43.15,43.25,43.15,43.25,1300.0,42.6683,42.7672,42.6683,42.7672,1300.0
2011-02-17 14:10:00,43.25,43.27,43.24,43.24,500.0,42.7672,42.787,42.7573,42.7573,500.0
2011-02-17 14:15:00,43.26,43.34,43.26,43.32,2100.0,42.7771,42.8562,42.7771,42.8364,2100.0
2011-02-17 14:20:00,43.32,43.43,43.3,43.41,3000.0,42.8364,42.9452,42.8166,42.9254,3000.0
2011-02-17 14:25:00,43.38,43.43,43.33,43.33,2400.0,42.8957,42.9452,42.8463,42.8463,2400.0
2011-02-17 14:30:00,43.32,43.32,43.17,43.18,3400.0,42.8364,42.8364,42.6881,42.698,3400.0
2011-02-17 14:35:00,43.16,43.21,43.16,43.21,1000.0,42.6782,42.7276,42.6782,42.7276,1000.0
2011-02-17 14:40:00,43.22,43.22,43.2,43.2,300.0,42.7375,42.7375,42.7177,42.7177,300.0
2011-02-17 14:45:00,43.2,43.2,43.1,43.1,1900.0,42.7177,42.7177,42.6189,42.6189,1900.0
2011-02-17 14:50:00,43.13,43.16,43.12,43.15,900.0,42.6485,42.6782,42.6386,42.6683,900.0
2011-02-17 14:55:00,43.17,43.2,43.06,43.06,2100.0,42.6881,42.7177,42.5793,42.5793,2100.0
2011-02-17 15:00:00,43.1,43.13,43.1,43.13,700.0,42.6189,42.6485,42.6189,42.6485,700.0
2011-02-17 15:05:00,43.14,43.24,43.14,43.24,3200.0,42.6584,42.7573,42.6584,42.7573,3200.0
2011-02-17 15:10:00,43.22,43.25,43.22,43.25,1000.0,42.7375,42.7672,42.7375,42.7672,1000.0
2011-02-17 15:15:00,43.25,43.39,43.25,43.31,2900.0,42.7672,42.9056,42.7672,42.8265,2900.0
2011-02-17 15:20:00,43.3,43.3,43.18,43.24,7300.0,42.8166,42.8166,42.698,42.7573,7300.0
2011-02-17 15:25:00,43.25,43.27,43.19,43.19,2000.0,42.7672,42.787,42.7079,42.7079,2000.0
2011-02-17 15:30:00,43.2,43.2,43.15,43.17,4800.0,42.7177,42.7177,42.6683,42.6881,4800.0
2011-02-17 15:35:00,43.19,43.25,43.19,43.25,1900.0,42.7079,42.7672,42.7079,42.7672,1900.0
2011-02-17 15:40:00,43.26,43.36,43.24,43.26,4000.0,42.7771,42.876,42.7573,42.7771,4000.0
2011-02-17 15:45:00,43.26,43.31,43.18,43.26,4900.0,42.7771,42.8265,42.698,42.7771,4900.0
2011-02-17 15:50:00,43.23,43.31,43.22,43.3,8400.0,42.7474,42.8265,42.7375,42.8166,8400.0
2011-02-17 15:55:00,43.32,43.36,43.22,43.32,11900.0,42.8364,42.876,42.7375,42.8364,11900.0
2011-02-18 09:30:00,43.61,43.85,43.45,43.84,38900.0,43.1232,43.3605,42.965,43.3506,38900.0
2011-02-18 09:35:00,43.76,43.9,43.36,43.37,22900.0,43.2715,43.4099,42.876,42.8859,22900.0
2011-02-18 09:40:00,43.42,43.65,43.42,43.61,4600.0,42.9353,43.1627,42.9353,43.1232,4600.0
2011-02-18 09:45:00,43.61,43.76,43.58,43.74,6000.0,43.1232,43.2715,43.0935,43.2517,6000.0
2011-02-18 09:50:00,43.74,43.76,43.62,43.64,3400.0,43.2517,43.2715,43.1331,43.1528,3400.0
2011-02-18 09:55:00,43.62,43.63,43.52,43.54,2600.0,43.1331,43.1429,43.0342,43.054,2600.0
2011-02-18 10:00:00,43.56,43.64,43.5,43.5,5500.0,43.0737,43.1528,43.0144,43.0144,5500.0
2011-02-18 10:05:00,43.5,43.75,43.5,43.69,7700.0,43.0144,43.2616,43.0144,43.2023,7700.0
2011-02-18 10:10:00,43.68,43.69,43.48,43.5,4000.0,43.1924,43.2023,42.9946,43.0144,4000.0
2011-02-18 10:15:00,43.48,43.48,43.35,43.4,4300.0,42.9946,42.9946,42.8661,42.9155,4300.0
2011-02-18 10:20:00,43.39,43.49,43.39,43.43,3800.0,42.9056,43.0045,42.9056,42.9452,3800.0
2011-02-18 10:25:00,43.43,43.49,43.43,43.47,1100.0,42.9452,43.0045,42.9452,42.9847,1100.0
2011-02-18 10:30:00,43.49,43.5,43.33,43.37,5500.0,43.0045,43.0144,42.8463,42.8859,5500.0
2011-02-18 10:35:00,43.31,43.37,43.29,43.35,2000.0,42.8265,42.8859,42.8067,42.8661,2000.0
2011-02-18 10:40:00,43.35,43.43,43.34,43.43,4000.0,42.8661,42.9452,42.8562,42.9452,4000.0
2011-02-18 10:45:00,43.43,43.49,43.43,43.49,3000.0,42.9452,43.0045,42.9452,43.0045,3000.0
2011-02-18 10:50:00,43.5,43.5,43.47,43.49,2900.0,43.0144,43.0144,42.9847,43.0045,2900.0
2011-02-18 10:55:00,43.5,43.5,43.46,43.48,5400.0,43.0144,43.0144,42.9748,42.9946,5400.0
2011-02-18 11:00:00,43.45,43.51,43.44,43.5,7200.0,42.965,43.0243,42.9551,43.0144,7200.0
2011-02-18 11:05:00,43.48,43.55,43.47,43.55,3300.0,42.9946,43.0638,42.9847,43.0638,3300.0
2011-02-18 11:10:00,43.62,43.65,43.54,43.65,4400.0,43.1331,43.1627,43.054,43.1627,4400.0
2011-02-18 11:15:00,43.63,43.7,43.63,43.7,3200.0,43.1429,43.2122,43.1429,43.2122,3200.0
2011-02-18 11:20:00,43.7,43.75,43.7,43.75,1700.0,43.2122,43.2616,43.2122,43.2616,1700.0
2011-02-18 11:25:00,43.79,43.79,43.67,43.69,8100.0,43.3012,43.3012,43.1825,43.2023,8100.0
2011-02-18 11:30:00,43.78,43.88,43.77,43.86,4100.0,43.2913,43.3902,43.2814,43.3704,4100.0
2011-02-18 11:35:00,43.87,43.9,43.8,43.85,5900.0,43.3803,43.4099,43.3111,43.3605,5900.0
2011-02-18 11:40:00,43.85,43.9,43.83,43.84,2200.0,43.3605,43.4099,43.3407,43.3506,2200.0
2011-02-18 11:45:00,43.85,43.9,43.78,43.85,2900.0,43.3605,43.4099,43.2913,43.3605,2900.0
2011-02-18 11:50:00,43.84,43.86,43.84,43.86,2100.0,43.3506,43.3704,43.3506,43.3704,2100.0
2011-02-18 11:55:00,43.86,43.89,43.82,43.84,3500.0,43.3704,43.4,43.3308,43.3506,3500.0
2011-02-18 12:00:00,43.84,43.84,43.81,43.83,3100.0,43.3506,43.3506,43.3209,43.3407,3100.0
2011-02-18 12:05:00,43.85,43.88,43.79,43.87,4500.0,43.3605,43.3902,43.3012,43.3803,4500.0
2011-02-18 12:10:00,43.87,43.87,43.84,43.87,2700.0,43.3803,43.3803,43.3506,43.3803,2700.0
2011-02-18 12:15:00,43.86,43.88,43.86,43.87,2400.0,43.3704,43.3902,43.3704,43.3803,2400.0
2011-02-18 12:20:00,43.87,43.89,43.8,43.88,3200.0,43.3803,43.4,43.3111,43.3902,3200.0
2011-02-18 12:25:00,43.88,43.89,43.82,43.84,4300.0,43.3902,43.4,43.3308,43.3506,4300.0
2011-02-18 12:30:00,43.83,43.84,43.83,43.84,2500.0,43.3407,43.3506,43.3407,43.3506,2500.0
2011-02-18 12:35:00,43.84,43.84,43.78,43.78,4600.0,43.3506,43.3506,43.2913,43.2913,4600.0
2011-02-18 12:40:00,43.78,43.79,43.78,43.79,800.0,43.2913,43.3012,43.2913,43.3012,800.0
2011-02-18 12:45:00,43.79,43.85,43.78,43.85,1900.0,43.3012,43.3605,43.2913,43.3605,1900.0
2011-02-18 12:50:00,43.85,43.99,43.85,43.99,12100.0,43.3605,43.4989,43.3605,43.4989,12100.0
2011-02-18 12:55:00,44.01,44.06,44.0,44.04,2600.0,43.5187,43.5681,43.5088,43.5484,2600.0
2011-02-18 13:00:00,44.02,44.04,43.97,44.0,5700.0,43.5286,43.5484,43.4792,43.5088,5700.0
2011-02-18 13:05:00,43.99,44.0,43.93,43.93,2100.0,43.4989,43.5088,43.4396,43.4396,2100.0
2011-02-18 13:10:00,43.93,43.93,43.89,43.92,3600.0,43.4396,43.4396,43.4,43.4297,3600.0
2011-02-18 13:15:00,43.87,43.87,43.78,43.81,3100.0,43.3803,43.3803,43.2913,43.3209,3100.0
2011-02-18 13:20:00,43.8,43.88,43.79,43.88,2100.0,43.3111,43.3902,43.3012,43.3902,2100.0
2011-02-18 13:25:00,43.88,43.89,43.87,43.89,1100.0,43.3902,43.4,43.3803,43.4,1100.0
2011-02-18 13:30:00,43.88,43.89,43.85,43.86,2900.0,43.3902,43.4,43.3605,43.3704,2900.0
2011-02-18 13:35:00,43.81,43.91,43.81,43.91,2400.0,43.3209,43.4198,43.3209,43.4198,2400.0
2011-02-18 13:40:00,43.89,43.9,43.71,43.71,3900.0,43.4,43.4099,43.2221,43.2221,3900.0
2011-02-18 13:45:00,43.72,43.72,43.55,43.55,3500.0,43.2319,43.2319,43.0638,43.0638,3500.0
2011-02-18 13:50:00,43.61,43.74,43.6,43.74,2200.0,43.1232,43.2517,43.1133,43.2517,2200.0
2011-02-18 13:55:00,43.78,43.78,43.56,43.59,9100.0,43.2913,43.2913,43.0737,43.1034,9100.0
2011-02-18 14:00:00,43.57,43.57,43.42,43.42,9300.0,43.0836,43.0836,42.9353,42.9353,9300.0
2011-02-18 14:05:00,43.43,43.47,43.41,43.42,3000.0,42.9452,42.9847,42.9254,42.9353,3000.0
2011-02-18 14:10:00,43.41,43.43,43.39,43.43,1800.0,42.9254,42.9452,42.9056,42.9452,1800.0
2011-02-18 14:15:00,43.46,43.46,43.34,43.34,4100.0,42.9748,42.9748,42.8562,42.8562,4100.0
2011-02-18 14:20:00,43.32,43.33,43.17,43.23,11600.0,42.8364,42.8463,42.6881,42.7474,11600.0
2011-02-18 14:25:00,43.2,43.3,43.15,43.3,3000.0,42.7177,42.8166,42.6683,42.8166,3000.0
2011-02-18 14:30:00,43.3,43.3,43.25,43.28,8700.0,42.8166,42.8166,42.7672,42.7969,8700.0
2011-02-18 14:35:00,43.28,43.3,43.26,43.29,2000.0,42.7969,42.8166,42.7771,42.8067,2000.0
2011-02-18 14:40:00,43.28,43.3,43.28,43.3,5400.0,42.7969,42.8166,42.7969,42.8166,5400.0
2011-02-18 14:45:00,43.3,43.37,43.29,43.37,7300.0,42.8166,42.8859,42.8067,42.8859,7300.0
2011-02-18 14:50:00,43.34,43.5,43.33,43.5,3800.0,42.8562,43.0144,42.8463,43.0144,3800.0
2011-02-18 14:55:00,43.5,43.5,43.37,43.44,5000.0,43.0144,43.0144,42.8859,42.9551,5000.0
2011-02-18 15:00:00,43.48,43.48,43.41,43.41,2000.0,42.9946,42.9946,42.9254,42.9254,2000.0
2011-02-18 15:05:00,43.41,43.41,43.4,43.41,3100.0,42.9254,42.9254,42.9155,42.9254,3100.0
2011-02-18 15:10:00,43.41,43.41,43.36,43.37,2800.0,42.9254,42.9254,42.876,42.8859,2800.0
2011-02-18 15:15:00,43.37,43.4,43.35,43.4,3200.0,42.8859,42.9155,42.8661,42.9155,3200.0
2011-02-18 15:20:00,43.4,43.48,43.39,43.48,10500.0,42.9155,42.9946,42.9056,42.9946,10500.0
2011-02-18 15:25:00,43.45,43.46,43.38,43.42,5900.0,42.965,42.9748,42.8957,42.9353,5900.0
2011-02-18 15:30:00,43.43,43.43,43.38,43.39,5700.0,42.9452,42.9452,42.8957,42.9056,5700.0
2011-02-18 15:35:00,43.43,43.45,43.35,43.4,7000.0,42.9452,42.965,42.8661,42.9155,7000.0
2011-02-18 15:40:00,43.39,43.4,43.32,43.35,2800.0,42.9056,42.9155,42.8364,42.8661,2800.0
2011-02-18 15:45:00,43.36,43.4,43.3,43.32,9500.0,42.876,42.9155,42.8166,42.8364,9500.0
2011-02-18 15:50:00,43.35,43.47,43.35,43.47,15400.0,42.8661,42.9847,42.8661,42.9847,15400.0
2011-02-18 15:55:00,43.49,43.5,43.37,43.46,28400.0,43.0045,43.0144,42.8859,42.9748,28400.0
2011-02-22 09:30:00,43.25,43.39,43.0,43.07,10300.0,42.7672,42.9056,42.52,42.5892,10300.0
2011-02-22 09:35:00,43.05,43.25,43.0,43.2,8000.0,42.5694,42.7672,42.52,42.7177,8000.0
2011-02-22 09:40:00,43.25,43.45,43.11,43.11,3100.0,42.7672,42.965,42.6288,42.6288,3100.0
2011-02-22 09:45:00,43.19,43.51,43.19,43.38,1600.0,42.7079,43.0243,42.7079,42.8957,1600.0
2011-02-22 09:50:00,43.37,43.61,43.35,43.49,2800.0,42.8859,43.1232,42.8661,43.0045,2800.0
2011-02-22 09:55:00,43.49,43.58,43.17,43.26,4700.0,43.0045,43.0935,42.6881,42.7771,4700.0
2011-02-22 10:00:00,43.25,43.42,43.25,43.3,13300.0,42.7672,42.9353,42.7672,42.8166,13300.0
2011-02-22 10:05:00,43.33,43.58,43.27,43.53,7900.0,42.8463,43.0935,42.787,43.0441,7900.0
2011-02-22 10:10:00,43.59,43.61,43.48,43.55,4100.0,43.1034,43.1232,42.9946,43.0638,4100.0
2011-02-22 10:15:00,43.56,43.87,43.56,43.82,5700.0,43.0737,43.3803,43.0737,43.3308,5700.0
2011-02-22 10:20:00,43.81,43.81,43.4,43.42,5000.0,43.3209,43.3209,42.9155,42.9353,5000.0
2011-02-22 10:25:00,43.45,43.49,43.4,43.46,7500.0,42.965,43.0045,42.9155,42.9748,7500.0
2011-02-22 10:30:00,43.45,43.45,43.31,43.36,4900.0,42.965,42.965,42.8265,42.876,4900.0
2011-02-22 10:35:00,43.37,43.53,43.34,43.43,9200.0,42.8859,43.0441,42.8562,42.9452,9200.0
2011-02-22 10:40:00,43.42,43.67,43.4,43.59,4600.0,42.9353,43.1825,42.9155,43.1034,4600.0
2011-02-22 10:45:00,43.64,43.79,43.64,43.7,7800.0,43.1528,43.3012,43.1528,43.2122,7800.0
2011-02-22 10:50:00,43.75,43.99,43.7,43.86,4000.0,43.2616,43.4989,43.2122,43.3704,4000.0
2011-02-22 10:55:00,43.84,43.93,43.78,43.84,2900.0,43.3506,43.4396,43.2913,43.3506,2900.0
2011-02-22 11:00:00,43.84,43.87,43.74,43.85,2800.0,43.3506,43.3803,43.2517,43.3605,2800.0
2011-02-22 11:05:00,43.84,43.92,43.78,43.8,7800.0,43.3506,43.4297,43.2913,43.3111,7800.0
2011-02-22 11:10:00,43.81,43.83,43.68,43.7,4600.0,43.3209,43.3407,43.1924,43.2122,4600.0
2011-02-22 11:15:00,43.67,43.74,43.37,43.4,10200.0,43.1825,43.2517,42.8859,42.9155,10200.0
2011-02-22 11:20:00,43.39,43.39,43.33,43.35,2000.0,42.9056,42.9056,42.8463,42.8661,2000.0
2011-02-22 11:25:00,43.38,43.48,43.36,43.45,3800.0,42.8957,42.9946,42.876,42.965,3800.0
2011-02-22 11:30:00,43.45,43.51,43.42,43.5,3200.0,42.965,43.0243,42.9353,43.0144,3200.0
2011-02-22 11:35:00,43.55,43.63,43.5,43.59,5900.0,43.0638,43.1429,43.0144,43.1034,5900.0
2011-02-22 11:40:00,43.58,43.59,43.44,43.48,3300.0,43.0935,43.1034,42.9551,42.9946,3300.0
2011-02-22 11:45:00,43.46,43.48,43.4,43.45,4400.0,42.9748,42.9946,42.9155,42.965,4400.0
2011-02-22 11:50:00,43.46,43.49,43.4,43.44,2200.0,42.9748,43.0045,42.9155,42.9551,2200.0
2011-02-22 11:55:00,43.46,43.47,43.4,43.4,12800.0,42.9748,42.9847,42.9155,42.9155,12800.0
2011-02-22 12:00:00,43.4,43.45,43.4,43.41,8400.0,42.9155,42.965,42.9155,42.9254,8400.0
2011-02-22 12:05:00,43.41,43.42,43.29,43.3,5500.0,42.9254,42.9353,42.8067,42.8166,5500.0
2011-02-22 12:10:00,43.3,43.3,43.25,43.29,3500.0,42.8166,42.8166,42.7672,42.8067,3500.0
2011-02-22 12:15:00,43.3,43.33,43.3,43.3,1700.0,42.8166,42.8463,42.8166,42.8166,1700.0
2011-02-22 12:20:00,43.27,43.3,43.21,43.21,3800.0,42.787,42.8166,42.7276,42.7276,3800.0
2011-02-22 12:25:00,43.23,43.3,43.22,43.28,6200.0,42.7474,42.8166,42.7375,42.7969,6200.0
2011-02-22 12:30:00,43.29,43.36,43.25,43.31,4900.0,42.8067,42.876,42.7672,42.8265,4900.0
2011-02-22 12:35:00,43.31,43.36,43.26,43.33,5000.0,42.8265,42.876,42.7771,42.8463,5000.0
2011-02-22 12:40:00,43.36,43.41,43.19,43.2,11700.0,42.876,42.9254,42.7079,42.7177,11700.0
2011-02-22 12:45:00,43.21,43.3,43.19,43.23,4400.0,42.7276,42.8166,42.7079,42.7474,4400.0
2011-02-22 12:50:00,43.22,43.24,43.19,43.23,8700.0,42.7375,42.7573,42.7079,42.7474,8700.0
2011-02-22 12:55:00,43.23,43.23,43.15,43.19,7600.0,42.7474,42.7474,42.6683,42.7079,7600.0
2011-02-22 13:00:00,43.2,43.23,43.14,43.17,8000.0,42.7177,42.7474,42.6584,42.6881,8000.0
2011-02-22 13:05:00,43.19,43.25,43.17,43.17,5300.0,42.7079,42.7672,42.6881,42.6881,5300.0
2011-02-22 13:10:00,43.17,43.21,43.11,43.2,9000.0,42.6881,42.7276,42.6288,42.7177,9000.0
2011-02-22 13:15:00,43.22,43.32,43.19,43.28,18900.0,42.7375,42.8364,42.7079,42.7969,18900.0
2011-02-22 13:20:00,43.3,43.31,43.23,43.29,6200.0,42.8166,42.8265,42.7474,42.8067,6200.0
2011-02-22 13:25:00,43.3,43.32,43.28,43.32,1900.0,42.8166,42.8364,42.7969,42.8364,1900.0
2011-02-22 13:30:00,43.32,43.32,43.26,43.28,4400.0,42.8364,42.8364,42.7771,42.7969,4400.0
2011-02-22 13:35:00,43.3,43.37,43.3,43.34,4100.0,42.8166,42.8859,42.8166,42.8562,4100.0
2011-02-22 13:40:00,43.33,43.33,43.25,43.3,3600.0,42.8463,42.8463,42.7672,42.8166,3600.0
2011-02-22 13:45:00,43.29,43.34,43.07,43.07,11200.0,42.8067,42.8562,42.5892,42.5892,11200.0
2011-02-22 13:50:00,43.03,43.03,42.93,42.95,17200.0,42.5496,42.5496,42.4508,42.4705,17200.0
2011-02-22 13:55:00,42.95,43.04,42.9,43.03,10200.0,42.4705,42.5595,42.4211,42.5496,10200.0
2011-02-22 14:00:00,43.05,43.18,43.01,43.17,7400.0,42.5694,42.698,42.5299,42.6881,7400.0
2011-02-22 14:05:00,43.18,43.34,43.17,43.3,17800.0,42.698,42.8562,42.6881,42.8166,17800.0
2011-02-22 14:10:00,43.33,43.4,43.24,43.27,6200.0,42.8463,42.9155,42.7573,42.787,6200.0
2011-02-22 14:15:00,43.24,43.32,43.24,43.3,8500.0,42.7573,42.8364,42.7573,42.8166,8500.0
2011-02-22 14:20:00,43.29,43.32,43.26,43.3,9300.0,42.8067,42.8364,42.7771,42.8166,9300.0
2011-02-22 14:25:00,43.3,43.31,43.24,43.3,5000.0,42.8166,42.8265,42.7573,42.8166,5000.0
2011-02-22 14:30:00,43.3,43.43,43.29,43.37,7100.0,42.8166,42.9452,42.8067,42.8859,7100.0
2011-02-22 14:35:00,43.38,43.38,43.3,43.31,4400.0,42.8957,42.8957,42.8166,42.8265,4400.0
2011-02-22 14:40:00,43.3,43.35,43.27,43.35,4100.0,42.8166,42.8661,42.787,42.8661,4100.0
2011-02-22 14:45:00,43.36,43.37,43.33,43.36,2400.0,42.876,42.8859,42.8463,42.876,2400.0
2011-02-22 14:50:00,43.36,43.36,43.28,43.31,6000.0,42.876,42.876,42.7969,42.8265,6000.0
2011-02-22 14:55:00,43.31,43.4,43.31,43.35,3600.0,42.8265,42.9155,42.8265,42.8661,3600.0
2011-02-22 15:00:00,43.32,43.4,43.3,43.3,4700.0,42.8364,42.9155,42.8166,42.8166,4700.0
2011-02-22 15:05:00,43.31,43.35,43.25,43.32,8700.0,42.8265,42.8661,42.7672,42.8364,8700.0
2011-02-22 15:10:00,43.31,43.36,43.26,43.31,7500.0,42.8265,42.876,42.7771,42.8265,7500.0
2011-02-22 15:15:00,43.33,43.33,43.26,43.3,10800.0,42.8463,42.8463,42.7771,42.8166,10800.0
2011-02-22 15:20:00,43.26,43.3,43.13,43.19,6800.0,42.7771,42.8166,42.6485,42.7079,6800.0
2011-02-22 15:25:00,43.19,43.21,43.14,43.16,11800.0,42.7079,42.7276,42.6584,42.6782,11800.0
2011-02-22 15:30:00,43.16,43.18,42.99,42.99,16900.0,42.6782,42.698,42.5101,42.5101,16900.0
2011-02-22 15:35:00,42.99,42.99,42.77,42.82,22900.0,42.5101,42.5101,42.2925,42.342,22900.0
2011-02-22 15:40:00,42.82,42.9,42.8,42.86,15600.0,42.342,42.4211,42.3222,42.3815,15600.0
2011-02-22 15:45:00,42.87,42.89,42.65,42.66,43600.0,42.3914,42.4112,42.1739,42.1838,43600.0
2011-02-22 15:50:00,42.66,42.69,42.43,42.62,57400.0,42.1838,42.2134,41.9563,42.1442,57400.0
2011-02-22 15:55:00,42.65,42.65,42.51,42.57,30700.0,42.1739,42.1739,42.0355,42.0948,30700.0
2011-02-23 09:30:00,42.36,43.24,42.36,42.93,16600.0,41.8871,42.7573,41.8871,42.4508,16600.0
2011-02-23 09:35:00,42.93,42.93,42.43,42.47,6500.0,42.4508,42.4508,41.9563,41.9959,6500.0
2011-02-23 09:40:00,42.52,42.64,42.52,42.54,1800.0,42.0453,42.164,42.0453,42.0651,1800.0
2011-02-23 09:45:00,42.54,42.54,42.1,42.11,6800.0,42.0651,42.0651,41.63,41.6399,6800.0
2011-02-23 09:50:00,42.15,42.2,41.68,41.79,17500.0,41.6795,41.7289,41.2147,41.3235,17500.0
2011-02-23 09:55:00,41.78,41.81,41.29,41.48,22900.0,41.3136,41.3433,40.8291,41.017,22900.0
2011-02-23 10:00:00,41.5,41.52,41.31,41.39,8000.0,41.0367,41.0565,40.8488,40.928,8000.0
2011-02-23 10:05:00,41.39,41.42,40.85,40.87,22100.0,40.928,40.9576,40.394,40.4138,22100.0
2011-02-23 10:10:00,40.89,40.95,40.63,40.71,16000.0,40.4335,40.4929,40.1764,40.2555,16000.0
2011-02-23 10:15:00,40.75,40.75,40.3,40.34,13000.0,40.2951,40.2951,39.8501,39.8897,13000.0
2011-02-23 10:20:00,40.36,40.73,40.29,40.64,32300.0,39.9095,40.2753,39.8402,40.1863,32300.0
2011-02-23 10:25:00,40.67,40.78,40.63,40.78,5700.0,40.216,40.3248,40.1764,40.3248,5700.0
2011-02-23 10:30:00,40.77,40.89,40.48,40.49,20400.0,40.3149,40.4335,40.0281,40.038,20400.0
2011-02-23 10:35:00,40.49,40.67,40.37,40.67,9700.0,40.038,40.216,39.9193,40.216,9700.0
2011-02-23 10:40:00,40.65,40.7,40.56,40.69,13200.0,40.1962,40.2457,40.1072,40.2358,13200.0
2011-02-23 10:45:00,40.66,40.74,40.64,40.69,5900.0,40.2061,40.2852,40.1863,40.2358,5900.0
2011-02-23 10:50:00,40.7,41.07,40.7,41.07,6600.0,40.2457,40.6115,40.2457,40.6115,6600.0
2011-02-23 10:55:00,41.0,41.08,40.95,41.04,11100.0,40.5423,40.6214,40.4929,40.5819,11100.0
2011-02-23 11:00:00,41.01,41.11,41.01,41.1,4400.0,40.5522,40.6511,40.5522,40.6412,4400.0
2011-02-23 11:05:00,41.09,41.12,41.0,41.01,14100.0,40.6313,40.661,40.5423,40.5522,14100.0
2011-02-23 11:10:00,41.08,41.11,41.01,41.07,6500.0,40.6214,40.6511,40.5522,40.6115,6500.0
2011-02-23 11:15:00,41.04,41.11,41.01,41.05,3700.0,40.5819,40.6511,40.5522,40.5918,3700.0
2011-02-23 11:20:00,41.03,41.22,40.94,41.16,18000.0,40.572,40.7599,40.483,40.7005,18000.0
2011-02-23 11:25:00,41.21,41.25,41.1,41.1,12200.0,40.75,40.7895,40.6412,40.6412,12200.0
2011-02-23 11:30:00,41.08,41.1,40.73,40.84,10900.0,40.6214,40.6412,40.2753,40.3841,10900.0
2011-02-23 11:35:00,40.8,40.83,40.52,40.52,5000.0,40.3445,40.3742,40.0677,40.0677,5000.0
2011-02-23 11:40:00,40.56,40.56,40.35,40.39,3500.0,40.1072,40.1072,39.8996,39.9391,3500.0
2011-02-23 11:45:00,40.38,40.38,40.24,40.24,6200.0,39.9292,39.9292,39.7908,39.7908,6200.0
2011-02-23 11:50:00,40.27,40.33,40.25,40.3,3000.0,39.8205,39.8798,39.8007,39.8501,3000.0
2011-02-23 11:55:00,40.3,40.31,40.19,40.19,6200.0,39.8501,39.86,39.7414,39.7414,6200.0
2011-02-23 12:00:00,40.17,40.17,40.06,40.14,9600.0,39.7216,39.7216,39.6128,39.6919,9600.0
2011-02-23 12:05:00,40.15,40.21,40.15,40.2,12100.0,39.7018,39.7611,39.7018,39.7512,12100.0
2011-02-23 12:10:00,40.2,40.36,40.2,40.32,6100.0,39.7512,39.9095,39.7512,39.8699,6100.0
2011-02-23 12:15:00,40.34,40.34,40.2,40.2,7100.0,39.8897,39.8897,39.7512,39.7512,7100.0
2011-02-23 12:20:00,40.2,40.33,40.2,40.33,6300.0,39.7512,39.8798,39.7512,39.8798,6300.0
2011-02-23 12:25:00,40.33,40.51,40.32,40.49,5300.0,39.8798,40.0578,39.8699,40.038,5300.0
2011-02-23 12:30:00,40.48,40.98,40.45,40.7,16700.0,40.0281,40.5225,39.9984,40.2457,16700.0
2011-02-23 12:35:00,40.69,40.71,40.58,40.61,6200.0,40.2358,40.2555,40.127,40.1567,6200.0
2011-02-23 12:40:00,40.58,40.58,40.42,40.46,4700.0,40.127,40.127,39.9688,40.0083,4700.0
2011-02-23 12:45:00,40.48,40.67,40.48,40.6,6200.0,40.0281,40.216,40.0281,40.1468,6200.0
2011-02-23 12:50:00,40.62,40.66,40.59,40.59,2300.0,40.1666,40.2061,40.1369,40.1369,2300.0
2011-02-23 12:55:00,40.55,40.66,40.55,40.63,2100.0,40.0973,40.2061,40.0973,40.1764,2100.0
2011-02-23 13:00:00,40.61,40.76,40.55,40.76,9400.0,40.1567,40.305,40.0973,40.305,9400.0
2011-02-23 13:05:00,40.77,40.77,40.63,40.63,7300.0,40.3149,40.3149,40.1764,40.1764,7300.0
2011-02-23 13:10:00,40.63,40.7,40.63,40.63,6900.0,40.1764,40.2457,40.1764,40.1764,6900.0
2011-02-23 13:15:00,40.59,40.59,40.34,40.35,8200.0,40.1369,40.1369,39.8897,39.8996,8200.0
2011-02-23 13:20:00,40.34,40.7,40.25,40.67,3800.0,39.8897,40.2457,39.8007,40.216,3800.0
2011-02-23 13:25:00,40.66,40.67,40.55,40.59,1600.0,40.2061,40.216,40.0973,40.1369,1600.0
2011-02-23 13:30:00,40.57,40.61,40.5,40.61,1900.0,40.1171,40.1567,40.0479,40.1567,1900.0
2011-02-23 13:35:00,40.57,40.75,40.56,40.72,3500.0,40.1171,40.2951,40.1072,40.2654,3500.0
2011-02-23 13:40:00,40.68,40.68,40.52,40.64,4700.0,40.2259,40.2259,40.0677,40.1863,4700.0
2011-02-23 13:45:00,40.65,40.65,40.42,40.43,4900.0,40.1962,40.1962,39.9688,39.9787,4900.0
2011-02-23 13:50:00,40.45,40.53,40.43,40.53,2000.0,39.9984,40.0776,39.9787,40.0776,2000.0
2011-02-23 13:55:00,40.54,40.61,40.54,40.61,1400.0,40.0874,40.1567,40.0874,40.1567,1400.0
2011-02-23 14:00:00,40.64,40.84,40.64,40.84,2600.0,40.1863,40.3841,40.1863,40.3841,2600.0
2011-02-23 14:05:00,40.91,41.0,40.87,40.88,6300.0,40.4533,40.5423,40.4138,40.4236,6300.0
2011-02-23 14:10:00,40.94,41.01,40.88,40.9,3300.0,40.483,40.5522,40.4236,40.4434,3300.0
2011-02-23 14:15:00,40.9,40.9,40.79,40.85,3700.0,40.4434,40.4434,40.3347,40.394,3700.0
2011-02-23 14:20:00,40.91,41.0,40.91,40.92,1900.0,40.4533,40.5423,40.4533,40.4632,1900.0
2011-02-23 14:25:00,40.92,40.92,40.85,40.9,2200.0,40.4632,40.4632,40.394,40.4434,2200.0
2011-02-23 14:30:00,40.88,40.97,40.87,40.9,10400.0,40.4236,40.5126,40.4138,40.4434,10400.0
2011-02-23 14:35:00,40.94,40.97,40.87,40.88,11100.0,40.483,40.5126,40.4138,40.4236,11100.0
2011-02-23 14:40:00,40.88,40.89,40.81,40.81,3200.0,40.4236,40.4335,40.3544,40.3544,3200.0
2011-02-23 14:45:00,40.83,40.83,40.72,40.73,3300.0,40.3742,40.3742,40.2654,40.2753,3300.0
2011-02-23 14:50:00,40.77,40.94,40.74,40.91,4500.0,40.3149,40.483,40.2852,40.4533,4500.0
2011-02-23 14:55:00,40.9,40.95,40.85,40.9,8600.0,40.4434,40.4929,40.394,40.4434,8600.0
2011-02-23 15:00:00,40.89,40.96,40.88,40.9,8300.0,40.4335,40.5028,40.4236,40.4434,8300.0
2011-02-23 15:05:00,40.92,40.92,40.78,40.8,7800.0,40.4632,40.4632,40.3248,40.3445,7800.0
2011-02-23 15:10:00,40.81,40.82,40.76,40.82,10000.0,40.3544,40.3643,40.305,40.3643,10000.0
2011-02-23 15:15:00,40.81,40.82,40.72,40.77,4800.0,40.3544,40.3643,40.2654,40.3149,4800.0
2011-02-23 15:20:00,40.76,40.99,40.76,40.99,8000.0,40.305,40.5324,40.305,40.5324,8000.0
2011-02-23 15:25:00,40.98,40.99,40.9,40.92,7700.0,40.5225,40.5324,40.4434,40.4632,7700.0
2011-02-23 15:30:00,40.92,40.99,40.89,40.91,7100.0,40.4632,40.5324,40.4335,40.4533,7100.0
2011-02-23 15:35:00,40.96,41.01,40.92,41.0,11100.0,40.5028,40.5522,40.4632,40.5423,11100.0
2011-02-23 15:40:00,41.0,41.0,40.86,40.86,14300.0,40.5423,40.5423,40.4039,40.4039,14300.0
2011-02-23 15:45:00,40.86,40.9,40.75,40.9,15600.0,40.4039,40.4434,40.2951,40.4434,15600.0
2011-02-23 15:50:00,40.89,41.05,40.84,41.01,68300.0,40.4335,40.5918,40.3841,40.5522,68300.0
2011-02-23 15:55:00,41.02,41.04,40.99,41.03,31200.0,40.5621,40.5819,40.5324,40.572,31200.0
2011-02-24 09:30:00,40.96,41.0,40.49,41.0,5200.0,40.5028,40.5423,40.038,40.5423,5200.0
2011-02-24 09:35:00,40.96,41.94,40.96,41.9,10000.0,40.5028,41.4718,40.5028,41.4323,10000.0
2011-02-24 09:40:00,41.94,41.94,41.63,41.87,3700.0,41.4718,41.4718,41.1653,41.4026,3700.0
2011-02-24 09:45:00,41.88,42.23,41.76,41.76,6700.0,41.4125,41.7586,41.2938,41.2938,6700.0
2011-02-24 09:50:00,41.83,41.83,41.48,41.55,3300.0,41.363,41.363,41.017,41.0862,3300.0
2011-02-24 09:55:00,41.54,41.91,41.54,41.91,3600.0,41.0763,41.4422,41.0763,41.4422,3600.0
2011-02-24 10:00:00,41.85,41.91,41.58,41.64,2300.0,41.3828,41.4422,41.1158,41.1752,2300.0
2011-02-24 10:05:00,41.67,41.94,41.63,41.85,2800.0,41.2048,41.4718,41.1653,41.3828,2800.0
2011-02-24 10:10:00,41.85,42.0,41.75,42.0,4400.0,41.3828,41.5311,41.2839,41.5311,4400.0
2011-02-24 10:15:00,41.97,42.0,41.83,42.0,5600.0,41.5015,41.5311,41.363,41.5311,5600.0
2011-02-24 10:20:00,42.0,42.28,42.0,42.26,7300.0,41.5311,41.808,41.5311,41.7882,7300.0
2011-02-24 10:25:00,42.26,42.58,42.14,42.15,18400.0,41.7882,42.1047,41.6696,41.6795,18400.0
2011-02-24 10:30:00,42.15,42.16,41.94,41.97,4800.0,41.6795,41.6894,41.4718,41.5015,4800.0
2011-02-24 10:35:00,41.97,41.97,41.57,41.58,2200.0,41.5015,41.5015,41.1059,41.1158,2200.0
2011-02-24 10:40:00,41.5,41.55,41.38,41.38,4100.0,41.0367,41.0862,40.9181,40.9181,4100.0
2011-02-24 10:45:00,41.45,41.45,41.38,41.41,3800.0,40.9873,40.9873,40.9181,40.9477,3800.0
2011-02-24 10:50:00,41.44,41.77,41.44,41.77,6000.0,40.9774,41.3037,40.9774,41.3037,6000.0
2011-02-24 10:55:00,41.79,41.94,41.64,41.7,7200.0,41.3235,41.4718,41.1752,41.2345,7200.0
2011-02-24 11:00:00,41.67,41.7,41.48,41.48,3700.0,41.2048,41.2345,41.017,41.017,3700.0
2011-02-24 11:05:00,41.44,41.57,41.36,41.36,2500.0,40.9774,41.1059,40.8983,40.8983,2500.0
2011-02-24 11:10:00,41.4,41.56,41.3,41.32,3800.0,40.9378,41.0961,40.839,40.8587,3800.0
2011-02-24 11:15:00,41.27,41.37,41.14,41.37,4500.0,40.8093,40.9082,40.6807,40.9082,4500.0
2011-02-24 11:20:00,41.37,41.5,41.37,41.44,1500.0,40.9082,41.0367,40.9082,40.9774,1500.0
2011-02-24 11:25:00,41.43,41.77,41.43,41.76,2600.0,40.9675,41.3037,40.9675,41.2938,2600.0
2011-02-24 11:30:00,41.82,41.82,41.62,41.62,1200.0,41.3532,41.3532,41.1554,41.1554,1200.0
2011-02-24 11:35:00,41.56,41.56,41.41,41.53,1200.0,41.0961,41.0961,40.9477,41.0664,1200.0
2011-02-24 11:40:00,41.54,41.7,41.54,41.59,1200.0,41.0763,41.2345,41.0763,41.1257,1200.0
2011-02-24 11:45:00,41.62,41.63,41.54,41.54,8800.0,41.1554,41.1653,41.0763,41.0763,8800.0
2011-02-24 11:50:00,41.56,41.65,41.56,41.62,22900.0,41.0961,41.1851,41.0961,41.1554,22900.0
2011-02-24 11:55:00,41.64,41.75,41.64,41.73,1700.0,41.1752,41.2839,41.1752,41.2642,1700.0
2011-02-24 12:00:00,41.74,41.75,41.6,41.73,6600.0,41.274,41.2839,41.1356,41.2642,6600.0
2011-02-24 12:05:00,41.68,41.71,41.67,41.67,500.0,41.2147,41.2444,41.2048,41.2048,500.0
2011-02-24 12:10:00,41.69,41.75,41.66,41.72,3100.0,41.2246,41.2839,41.1949,41.2543,3100.0
2011-02-24 12:15:00,41.7,41.75,41.67,41.71,3100.0,41.2345,41.2839,41.2048,41.2444,3100.0
2011-02-24 12:20:00,41.74,41.75,41.7,41.7,1700.0,41.274,41.2839,41.2345,41.2345,1700.0
2011-02-24 12:25:00,41.66,41.71,41.55,41.55,2500.0,41.1949,41.2444,41.0862,41.0862,2500.0
2011-02-24 12:30:00,41.55,41.55,41.41,41.41,1800.0,41.0862,41.0862,40.9477,40.9477,1800.0
2011-02-24 12:35:00,41.44,41.52,41.39,41.51,1900.0,40.9774,41.0565,40.928,41.0466,1900.0
2011-02-24 12:40:00,41.55,41.55,41.39,41.43,2100.0,41.0862,41.0862,40.928,40.9675,2100.0
2011-02-24 12:45:00,41.41,41.41,41.31,41.35,6400.0,40.9477,40.9477,40.8488,40.8884,6400.0
2011-02-24 12:50:00,41.35,41.43,41.35,41.43,600.0,40.8884,40.9675,40.8884,40.9675,600.0
2011-02-24 12:55:00,41.57,41.69,41.54,41.62,2000.0,41.1059,41.2246,41.0763,41.1554,2000.0
2011-02-24 13:00:00,41.66,41.7,41.66,41.69,6900.0,41.1949,41.2345,41.1949,41.2246,6900.0
2011-02-24 13:05:00,41.69,41.69,41.54,41.56,1200.0,41.2246,41.2246,41.0763,41.0961,1200.0
2011-02-24 13:10:00,41.54,41.63,41.54,41.6,1400.0,41.0763,41.1653,41.0763,41.1356,1400.0
2011-02-24 13:15:00,41.56,41.7,41.53,41.55,2400.0,41.0961,41.2345,41.0664,41.0862,2400.0
2011-02-24 13:20:00,41.56,41.56,41.3,41.3,2600.0,41.0961,41.0961,40.839,40.839,2600.0
2011-02-24 13:25:00,41.3,41.35,41.3,41.33,4800.0,40.839,40.8884,40.839,40.8686,4800.0
2011-02-24 13:30:00,41.34,41.41,41.31,41.37,4900.0,40.8785,40.9477,40.8488,40.9082,4900.0
2011-02-24 13:35:00,41.41,41.48,41.35,41.35,2500.0,40.9477,41.017,40.8884,40.8884,2500.0
2011-02-24 13:40:00,41.35,41.4,41.19,41.19,4200.0,40.8884,40.9378,40.7302,40.7302,4200.0
2011-02-24 13:45:00,41.18,41.18,40.95,41.03,9600.0,40.7203,40.7203,40.4929,40.572,9600.0
2011-02-24 13:50:00,41.05,41.07,41.01,41.02,2600.0,40.5918,40.6115,40.5522,40.5621,2600.0
2011-02-24 13:55:00,40.96,40.99,40.94,40.99,1100.0,40.5028,40.5324,40.483,40.5324,1100.0
2011-02-24 14:00:00,41.06,41.19,41.02,41.19,4600.0,40.6016,40.7302,40.5621,40.7302,4600.0
2011-02-24 14:05:00,41.15,41.17,41.06,41.09,5800.0,40.6906,40.7104,40.6016,40.6313,5800.0
2011-02-24 14:10:00,41.17,41.24,41.13,41.24,2800.0,40.7104,40.7796,40.6709,40.7796,2800.0
2011-02-24 14:15:00,41.25,41.42,41.19,41.37,19800.0,40.7895,40.9576,40.7302,40.9082,19800.0
2011-02-24 14:20:00,41.35,41.35,41.25,41.31,10400.0,40.8884,40.8884,40.7895,40.8488,10400.0
2011-02-24 14:25:00,41.29,41.4,41.25,41.25,11400.0,40.8291,40.9378,40.7895,40.7895,11400.0
2011-02-24 14:30:00,41.29,41.51,41.25,41.5,8700.0,40.8291,41.0466,40.7895,41.0367,8700.0
2011-02-24 14:35:00,41.5,41.61,41.37,41.4,26400.0,41.0367,41.1455,40.9082,40.9378,26400.0
2011-02-24 14:40:00,41.39,41.5,41.26,41.26,7000.0,40.928,41.0367,40.7994,40.7994,7000.0
2011-02-24 14:45:00,41.27,41.33,41.23,41.32,8200.0,40.8093,40.8686,40.7697,40.8587,8200.0
2011-02-24 14:50:00,41.29,41.3,41.16,41.21,5000.0,40.8291,40.839,40.7005,40.75,5000.0
2011-02-24 14:55:00,41.22,41.29,41.17,41.23,8400.0,40.7599,40.8291,40.7104,40.7697,8400.0
2011-02-24 15:00:00,41.22,41.26,41.13,41.15,6800.0,40.7599,40.7994,40.6709,40.6906,6800.0
2011-02-24 15:05:00,41.15,41.35,41.14,41.35,10300.0,40.6906,40.8884,40.6807,40.8884,10300.0
2011-02-24 15:10:00,41.34,41.36,41.3,41.36,3500.0,40.8785,40.8983,40.839,40.8983,3500.0
2011-02-24 15:15:00,41.35,41.48,41.33,41.33,8200.0,40.8884,41.017,40.8686,40.8686,8200.0
2011-02-24 15:20:00,41.36,41.42,41.32,41.38,9800.0,40.8983,40.9576,40.8587,40.9181,9800.0
2011-02-24 15:25:00,41.34,41.35,41.12,41.21,29100.0,40.8785,40.8884,40.661,40.75,29100.0
2011-02-24 15:30:00,41.21,41.35,41.19,41.23,15300.0,40.75,40.8884,40.7302,40.7697,15300.0
2011-02-24 15:35:00,41.22,41.25,41.16,41.16,8400.0,40.7599,40.7895,40.7005,40.7005,8400.0
2011-02-24 15:40:00,41.18,41.3,41.16,41.26,13200.0,40.7203,40.839,40.7005,40.7994,13200.0
2011-02-24 15:45:00,41.24,41.27,41.15,41.16,9100.0,40.7796,40.8093,40.6906,40.7005,9100.0
2011-02-24 15:50:00,41.19,41.28,41.17,41.24,15800.0,40.7302,40.8192,40.7104,40.7796,15800.0
2011-02-24 15:55:00,41.23,41.24,41.13,41.15,21300.0,40.7697,40.7796,40.6709,40.6906,21300.0
2011-02-25 09:30:00,41.34,42.06,41.34,41.87,4900.0,40.8785,41.5905,40.8785,41.4026,4900.0
2011-02-25 09:35:00,42.06,42.47,42.06,42.43,4700.0,41.5905,41.9959,41.5905,41.9563,4700.0
2011-02-25 09:40:00,42.37,42.39,41.94,42.18,6500.0,41.897,41.9168,41.4718,41.7091,6500.0
2011-02-25 09:45:00,42.18,42.19,42.0,42.04,4600.0,41.7091,41.719,41.5311,41.5707,4600.0
2011-02-25 09:50:00,42.02,42.18,41.98,42.06,9200.0,41.5509,41.7091,41.5114,41.5905,9200.0
2011-02-25 09:55:00,42.05,42.27,42.05,42.27,3500.0,41.5806,41.7981,41.5806,41.7981,3500.0
2011-02-25 10:00:00,42.24,42.5,42.22,42.5,4200.0,41.7685,42.0256,41.7487,42.0256,4200.0
2011-02-25 10:05:00,42.48,42.71,42.44,42.68,17700.0,42.0058,42.2332,41.9662,42.2036,17700.0
2011-02-25 10:10:00,42.71,42.76,42.64,42.71,9100.0,42.2332,42.2827,42.164,42.2332,9100.0
2011-02-25 10:15:00,42.75,42.75,42.56,42.59,8200.0,42.2728,42.2728,42.0849,42.1146,8200.0
2011-02-25 10:20:00,42.59,42.69,42.56,42.69,2200.0,42.1146,42.2134,42.0849,42.2134,2200.0
2011-02-25 10:25:00,42.69,42.7,42.52,42.52,2400.0,42.2134,42.2233,42.0453,42.0453,2400.0
2011-02-25 10:30:00,42.51,42.57,42.41,42.46,5500.0,42.0355,42.0948,41.9366,41.986,5500.0
2011-02-25 10:35:00,42.46,42.67,42.45,42.67,2500.0,41.986,42.1937,41.9761,42.1937,2500.0
2011-02-25 10:40:00,42.74,42.81,42.66,42.68,2900.0,42.2629,42.3321,42.1838,42.2036,2900.0
2011-02-25 10:45:00,42.64,42.88,42.64,42.81,3300.0,42.164,42.4013,42.164,42.3321,3300.0
2011-02-25 10:50:00,42.86,42.86,42.66,42.75,1100.0,42.3815,42.3815,42.1838,42.2728,1100.0
2011-02-25 10:55:00,42.74,42.83,42.71,42.83,1400.0,42.2629,42.3519,42.2332,42.3519,1400.0
2011-02-25 11:00:00,42.89,42.9,42.65,42.65,4000.0,42.4112,42.4211,42.1739,42.1739,4000.0
2011-02-25 11:05:00,42.75,42.83,42.74,42.82,2000.0,42.2728,42.3519,42.2629,42.342,2000.0
2011-02-25 11:10:00,42.82,42.91,42.82,42.91,3200.0,42.342,42.431,42.342,42.431,3200.0
2011-02-25 11:15:00,42.99,43.0,42.9,42.94,4200.0,42.5101,42.52,42.4211,42.4607,4200.0
2011-02-25 11:20:00,42.94,42.94,42.78,42.8,3300.0,42.4607,42.4607,42.3024,42.3222,3300.0
2011-02-25 11:25:00,42.78,42.86,42.59,42.59,5400.0,42.3024,42.3815,42.1146,42.1146,5400.0
2011-02-25 11:30:00,42.59,42.79,42.58,42.79,2200.0,42.1146,42.3123,42.1047,42.3123,2200.0
2011-02-25 11:35:00,42.79,42.8,42.66,42.7,1600.0,42.3123,42.3222,42.1838,42.2233,1600.0
2011-02-25 11:40:00,42.63,42.63,42.18,42.18,3900.0,42.1541,42.1541,41.7091,41.7091,3900.0
2011-02-25 11:45:00,42.23,42.3,42.22,42.27,3600.0,41.7586,41.8278,41.7487,41.7981,3600.0
2011-02-25 11:50:00,42.27,42.39,42.19,42.39,2600.0,41.7981,41.9168,41.719,41.9168,2600.0
2011-02-25 11:55:00,42.36,42.39,42.33,42.36,2000.0,41.8871,41.9168,41.8575,41.8871,2000.0
2011-02-25 12:00:00,42.37,42.37,42.31,42.37,2200.0,41.897,41.897,41.8377,41.897,2200.0
2011-02-25 12:05:00,42.37,42.43,42.37,42.39,3200.0,41.897,41.9563,41.897,41.9168,3200.0
2011-02-25 12:10:00,42.44,42.52,42.44,42.52,1400.0,41.9662,42.0453,41.9662,42.0453,1400.0
2011-02-25 12:15:00,42.59,42.63,42.57,42.61,1900.0,42.1146,42.1541,42.0948,42.1343,1900.0
2011-02-25 12:20:00,42.59,42.73,42.59,42.73,1500.0,42.1146,42.253,42.1146,42.253,1500.0
2011-02-25 12:25:00,42.72,42.81,42.7,42.71,2000.0,42.2431,42.3321,42.2233,42.2332,2000.0
2011-02-25 12:30:00,42.66,42.79,42.64,42.79,2100.0,42.1838,42.3123,42.164,42.3123,2100.0
2011-02-25 12:35:00,42.79,42.92,42.77,42.86,5200.0,42.3123,42.4409,42.2925,42.3815,5200.0
2011-02-25 12:40:00,42.86,42.89,42.85,42.86,4000.0,42.3815,42.4112,42.3717,42.3815,4000.0
2011-02-25 12:45:00,42.8,42.92,42.8,42.89,1500.0,42.3222,42.4409,42.3222,42.4112,1500.0
2011-02-25 12:50:00,42.93,42.97,42.85,42.89,4400.0,42.4508,42.4903,42.3717,42.4112,4400.0
2011-02-25 12:55:00,42.89,43.1,42.89,43.09,7600.0,42.4112,42.6189,42.4112,42.609,7600.0
2011-02-25 13:00:00,43.08,43.08,42.99,43.02,4700.0,42.5991,42.5991,42.5101,42.5398,4700.0
2011-02-25 13:05:00,43.02,43.19,43.0,43.19,3300.0,42.5398,42.7079,42.52,42.7079,3300.0
2011-02-25 13:10:00,43.16,43.28,43.09,43.28,6600.0,42.6782,42.7969,42.609,42.7969,6600.0
2011-02-25 13:15:00,43.29,43.37,43.23,43.28,4300.0,42.8067,42.8859,42.7474,42.7969,4300.0
2011-02-25 13:20:00,43.29,43.43,43.23,43.23,5400.0,42.8067,42.9452,42.7474,42.7474,5400.0
2011-02-25 13:25:00,43.22,43.22,43.1,43.1,1800.0,42.7375,42.7375,42.6189,42.6189,1800.0
2011-02-25 13:30:00,43.09,43.19,43.09,43.09,10000.0,42.609,42.7079,42.609,42.609,10000.0
2011-02-25 13:35:00,43.07,43.09,43.01,43.08,2800.0,42.5892,42.609,42.5299,42.5991,2800.0
2011-02-25 13:40:00,43.11,43.11,43.01,43.01,1900.0,42.6288,42.6288,42.5299,42.5299,1900.0
2011-02-25 13:45:00,43.05,43.06,42.95,42.98,4800.0,42.5694,42.5793,42.4705,42.5002,4800.0
2011-02-25 13:50:00,42.96,43.14,42.94,43.03,7700.0,42.4804,42.6584,42.4607,42.5496,7700.0
2011-02-25 13:55:00,43.04,43.04,42.88,42.91,2900.0,42.5595,42.5595,42.4013,42.431,2900.0
2011-02-25 14:00:00,42.9,42.96,42.75,42.9,7300.0,42.4211,42.4804,42.2728,42.4211,7300.0
2011-02-25 14:05:00,42.94,43.05,42.87,43.03,3900.0,42.4607,42.5694,42.3914,42.5496,3900.0
2011-02-25 14:10:00,43.1,43.1,42.95,42.98,2300.0,42.6189,42.6189,42.4705,42.5002,2300.0
2011-02-25 14:15:00,42.98,43.02,42.94,43.02,6500.0,42.5002,42.5398,42.4607,42.5398,6500.0
2011-02-25 14:20:00,43.0,43.07,42.93,42.93,3900.0,42.52,42.5892,42.4508,42.4508,3900.0
2011-02-25 14:25:00,42.92,42.97,42.81,42.81,3900.0,42.4409,42.4903,42.3321,42.3321,3900.0
2011-02-25 14:30:00,42.81,42.93,42.8,42.93,2600.0,42.3321,42.4508,42.3222,42.4508,2600.0
2011-02-25 14:35:00,42.87,42.87,42.74,42.74,2000.0,42.3914,42.3914,42.2629,42.2629,2000.0
2011-02-25 14:40:00,42.72,42.83,42.72,42.8,2200.0,42.2431,42.3519,42.2431,42.3222,2200.0
2011-02-25 14:45:00,42.89,43.04,42.82,42.89,7500.0,42.4112,42.5595,42.342,42.4112,7500.0
2011-02-25 14:50:00,42.92,42.97,42.89,42.92,3900.0,42.4409,42.4903,42.4112,42.4409,3900.0
2011-02-25 14:55:00,42.95,43.0,42.95,42.98,5000.0,42.4705,42.52,42.4705,42.5002,5000.0
2011-02-25 15:00:00,43.0,43.0,42.85,42.96,4400.0,42.52,42.52,42.3717,42.4804,4400.0
2011-02-25 15:05:00,42.96,42.97,42.94,42.95,2000.0,42.4804,42.4903,42.4607,42.4705,2000.0
2011-02-25 15:10:00,43.0,43.04,42.96,43.01,3500.0,42.52,42.5595,42.4804,42.5299,3500.0
2011-02-25 15:15:00,43.03,43.08,43.01,43.05,4700.0,42.5496,42.5991,42.5299,42.5694,4700.0
2011-02-25 15:20:00,43.06,43.06,42.9,42.93,5900.0,42.5793,42.5793,42.4211,42.4508,5900.0
2011-02-25 15:25:00,42.95,42.99,42.93,42.95,5900.0,42.4705,42.5101,42.4508,42.4705,5900.0
2011-02-25 15:30:00,42.95,42.99,42.92,42.95,6100.0,42.4705,42.5101,42.4409,42.4705,6100.0
2011-02-25 15:35:00,42.92,42.98,42.91,42.93,8100.0,42.4409,42.5002,42.431,42.4508,8100.0
2011-02-25 15:40:00,42.95,43.0,42.91,42.97,6300.0,42.4705,42.52,42.431,42.4903,6300.0
2011-02-25 15:45:00,42.98,43.06,42.94,42.99,13400.0,42.5002,42.5793,42.4607,42.5101,13400.0
2011-02-25 15:50:00,42.98,43.02,42.93,42.98,12200.0,42.5002,42.5398,42.4508,42.5002,12200.0
2011-02-25 15:55:00,43.01,43.12,42.96,42.97,24000.0,42.5299,42.6386,42.4804,42.4903,24000.0
2011-02-28 09:30:00,43.08,43.37,42.83,42.98,7500.0,42.5991,42.8859,42.3519,42.5002,7500.0
2011-02-28 09:35:00,43.0,43.21,42.98,43.18,3700.0,42.52,42.7276,42.5002,42.698,3700.0
2011-02-28 09:40:00,43.13,43.13,42.86,42.99,900.0,42.6485,42.6485,42.3815,42.5101,900.0
2011-02-28 09:45:00,42.95,43.15,42.92,43.02,1900.0,42.4705,42.6683,42.4409,42.5398,1900.0
2011-02-28 09:50:00,42.94,42.94,42.8,42.86,3900.0,42.4607,42.4607,42.3222,42.3815,3900.0
2011-02-28 09:55:00,42.94,42.97,42.92,42.94,1100.0,42.4607,42.4903,42.4409,42.4607,1100.0
2011-02-28 10:00:00,42.94,42.98,42.88,42.98,1800.0,42.4607,42.5002,42.4013,42.5002,1800.0
2011-02-28 10:05:00,43.07,43.17,42.99,42.99,2800.0,42.5892,42.6881,42.5101,42.5101,2800.0
2011-02-28 10:10:00,42.98,42.98,42.95,42.96,700.0,42.5002,42.5002,42.4705,42.4804,700.0
2011-02-28 10:15:00,43.01,43.05,42.97,43.0,2300.0,42.5299,42.5694,42.4903,42.52,2300.0
2011-02-28 10:20:00,43.02,43.15,43.02,43.07,3900.0,42.5398,42.6683,42.5398,42.5892,3900.0
2011-02-28 10:25:00,43.07,43.07,42.91,42.91,2500.0,42.5892,42.5892,42.431,42.431,2500.0
2011-02-28 10:30:00,42.98,43.05,42.92,43.05,1600.0,42.5002,42.5694,42.4409,42.5694,1600.0
2011-02-28 10:35:00,43.02,43.02,42.91,42.91,1900.0,42.5398,42.5398,42.431,42.431,1900.0
2011-02-28 10:40:00,42.93,42.93,42.93,42.93,400.0,42.4508,42.4508,42.4508,42.4508,400.0
2011-02-28 10:45:00,42.93,42.93,42.8,42.8,2900.0,42.4508,42.4508,42.3222,42.3222,2900.0
2011-02-28 10:50:00,42.83,42.83,42.72,42.75,2700.0,42.3519,42.3519,42.2431,42.2728,2700.0
2011-02-28 10:55:00,42.78,42.8,42.77,42.8,800.0,42.3024,42.3222,42.2925,42.3222,800.0
2011-02-28 11:00:00,42.8,42.8,42.75,42.75,900.0,42.3222,42.3222,42.2728,42.2728,900.0
2011-02-28 11:05:00,42.76,42.8,42.72,42.72,1200.0,42.2827,42.3222,42.2431,42.2431,1200.0
2011-02-28 11:10:00,42.74,42.74,42.69,42.7,1900.0,42.2629,42.2629,42.2134,42.2233,1900.0
2011-02-28 11:15:00,42.63,42.63,42.5,42.5,1900.0,42.1541,42.1541,42.0256,42.0256,1900.0
2011-02-28 11:20:00,42.52,42.52,42.41,42.45,3100.0,42.0453,42.0453,41.9366,41.9761,3100.0
2011-02-28 11:25:00,42.46,42.46,42.3,42.31,3200.0,41.986,41.986,41.8278,41.8377,3200.0
2011-02-28 11:30:00,42.31,42.31,42.23,42.28,1300.0,41.8377,41.8377,41.7586,41.808,1300.0
2011-02-28 11:35:00,42.23,42.23,42.15,42.15,2200.0,41.7586,41.7586,41.6795,41.6795,2200.0
2011-02-28 11:40:00,42.18,42.19,42.05,42.08,21400.0,41.7091,41.719,41.5806,41.6103,21400.0
2011-02-28 11:45:00,42.05,42.08,42.01,42.03,10900.0,41.5806,41.6103,41.541,41.5608,10900.0
2011-02-28 11:50:00,42.06,42.43,41.99,41.99,19600.0,41.5905,41.9563,41.5213,41.5213,19600.0
2011-02-28 11:55:00,42.0,42.03,42.0,42.02,900.0,41.5311,41.5608,41.5311,41.5509,900.0
2011-02-28 12:00:00,42.01,42.01,42.0,42.0,900.0,41.541,41.541,41.5311,41.5311,900.0
2011-02-28 12:05:00,42.01,42.06,42.0,42.04,4400.0,41.541,41.5905,41.5311,41.5707,4400.0
2011-02-28 12:10:00,42.02,42.06,42.01,42.05,3700.0,41.5509,41.5905,41.541,41.5806,3700.0
2011-02-28 12:15:00,42.05,42.06,41.97,42.0,11000.0,41.5806,41.5905,41.5015,41.5311,11000.0
2011-02-28 12:20:00,42.02,42.04,42.02,42.03,500.0,41.5509,41.5707,41.5509,41.5608,500.0
2011-02-28 12:25:00,42.04,42.05,42.01,42.04,1200.0,41.5707,41.5806,41.541,41.5707,1200.0
2011-02-28 12:30:00,42.04,42.05,42.03,42.03,2200.0,41.5707,41.5806,41.5608,41.5608,2200.0
2011-02-28 12:35:00,42.03,42.04,42.01,42.01,1600.0,41.5608,41.5707,41.541,41.541,1600.0
2011-02-28 12:40:00,42.02,42.02,41.98,42.02,2900.0,41.5509,41.5509,41.5114,41.5509,2900.0
2011-02-28 12:45:00,42.01,42.01,41.98,41.99,19900.0,41.541,41.541,41.5114,41.5213,19900.0
2011-02-28 12:50:00,41.99,42.05,41.93,41.99,8900.0,41.5213,41.5806,41.4619,41.5213,8900.0
2011-02-28 12:55:00,41.99,41.99,41.9,41.95,8000.0,41.5213,41.5213,41.4323,41.4817,8000.0
2011-02-28 13:00:00,41.96,41.97,41.82,41.83,3300.0,41.4916,41.5015,41.3532,41.363,3300.0
2011-02-28 13:05:00,41.85,41.86,41.56,41.56,19100.0,41.3828,41.3927,41.0961,41.0961,19100.0
2011-02-28 13:10:00,41.65,41.8,41.65,41.79,3600.0,41.1851,41.3334,41.1851,41.3235,3600.0
2011-02-28 13:15:00,41.79,41.8,41.67,41.67,1700.0,41.3235,41.3334,41.2048,41.2048,1700.0
2011-02-28 13:20:00,41.7,41.74,41.65,41.7,4500.0,41.2345,41.274,41.1851,41.2345,4500.0
2011-02-28 13:25:00,41.73,41.73,41.6,41.6,800.0,41.2642,41.2642,41.1356,41.1356,800.0
2011-02-28 13:30:00,41.64,41.7,41.64,41.7,1100.0,41.1752,41.2345,41.1752,41.2345,1100.0
2011-02-28 13:35:00,41.71,41.72,41.62,41.62,1700.0,41.2444,41.2543,41.1554,41.1554,1700.0
2011-02-28 13:40:00,41.7,41.77,41.7,41.75,2000.0,41.2345,41.3037,41.2345,41.2839,2000.0
2011-02-28 13:45:00,41.71,41.71,41.61,41.66,1700.0,41.2444,41.2444,41.1455,41.1949,1700.0
2011-02-28 13:50:00,41.66,41.69,41.65,41.67,1300.0,41.1949,41.2246,41.1851,41.2048,1300.0
2011-02-28 13:55:00,41.66,41.8,41.66,41.71,4500.0,41.1949,41.3334,41.1949,41.2444,4500.0
2011-02-28 14:00:00,41.72,41.72,41.57,41.57,2900.0,41.2543,41.2543,41.1059,41.1059,2900.0
2011-02-28 14:05:00,41.58,41.63,41.56,41.56,5300.0,41.1158,41.1653,41.0961,41.0961,5300.0
2011-02-28 14:10:00,41.59,41.62,41.57,41.61,6000.0,41.1257,41.1554,41.1059,41.1455,6000.0
2011-02-28 14:15:00,41.61,41.61,41.53,41.57,6100.0,41.1455,41.1455,41.0664,41.1059,6100.0
2011-02-28 14:20:00,41.56,41.6,41.54,41.58,4700.0,41.0961,41.1356,41.0763,41.1158,4700.0
2011-02-28 14:25:00,41.59,41.62,41.57,41.6,13400.0,41.1257,41.1554,41.1059,41.1356,13400.0
2011-02-28 14:30:00,41.6,41.7,41.59,41.64,8500.0,41.1356,41.2345,41.1257,41.1752,8500.0
2011-02-28 14:35:00,41.66,41.66,41.61,41.62,3100.0,41.1949,41.1949,41.1455,41.1554,3100.0
2011-02-28 14:40:00,41.61,41.63,41.56,41.59,4400.0,41.1455,41.1653,41.0961,41.1257,4400.0
2011-02-28 14:45:00,41.6,41.64,41.58,41.58,2500.0,41.1356,41.1752,41.1158,41.1158,2500.0
2011-02-28 14:50:00,41.6,41.6,41.55,41.55,3300.0,41.1356,41.1356,41.0862,41.0862,3300.0
2011-02-28 14:55:00,41.57,41.62,41.55,41.58,6200.0,41.1059,41.1554,41.0862,41.1158,6200.0
2011-02-28 15:00:00,41.59,41.6,41.55,41.58,7900.0,41.1257,41.1356,41.0862,41.1158,7900.0
2011-02-28 15:05:00,41.56,41.62,41.55,41.56,5200.0,41.0961,41.1554,41.0862,41.0961,5200.0
2011-02-28 15:10:00,41.56,41.6,41.52,41.58,6900.0,41.0961,41.1356,41.0565,41.1158,6900.0
2011-02-28 15:15:00,41.6,41.62,41.57,41.62,4200.0,41.1356,41.1554,41.1059,41.1554,4200.0
2011-02-28 15:20:00,41.62,41.63,41.55,41.58,5900.0,41.1554,41.1653,41.0862,41.1158,5900.0
2011-02-28 15:25:00,41.59,41.63,41.58,41.62,6900.0,41.1257,41.1653,41.1158,41.1554,6900.0
2011-02-28 15:30:00,41.63,41.76,41.63,41.75,8200.0,41.1653,41.2938,41.1653,41.2839,8200.0
2011-02-28 15:35:00,41.76,41.84,41.74,41.82,10500.0,41.2938,41.3729,41.274,41.3532,10500.0
2011-02-28 15:40:00,41.83,41.83,41.71,41.72,7600.0,41.363,41.363,41.2444,41.2543,7600.0
2011-02-28 15:45:00,41.72,41.76,41.7,41.74,10300.0,41.2543,41.2938,41.2345,41.274,10300.0
2011-02-28 15:50:00,41.74,41.78,41.73,41.76,11100.0,41.274,41.3136,41.2642,41.2938,11100.0
2011-02-28 15:55:00,41.75,41.8,41.64,41.73,62500.0,41.2839,41.3334,41.1752,41.2642,62500.0
2011-03-01 09:30:00,41.4,41.86,41.29,41.64,20400.0,40.9378,41.3927,40.8291,41.1752,20400.0
2011-03-01 09:35:00,41.64,41.7,41.56,41.69,13800.0,41.1752,41.2345,41.0961,41.2246,13800.0
2011-03-01 09:40:00,41.72,41.72,41.27,41.27,27500.0,41.2543,41.2543,40.8093,40.8093,27500.0
2011-03-01 09:45:00,41.28,41.68,41.27,41.63,13000.0,40.8192,41.2147,40.8093,41.1653,13000.0
2011-03-01 09:50:00,41.58,41.62,41.33,41.34,4800.0,41.1158,41.1554,40.8686,40.8785,4800.0
2011-03-01 09:55:00,41.4,41.49,41.32,41.36,7800.0,40.9378,41.0268,40.8587,40.8983,7800.0
2011-03-01 10:00:00,41.38,41.46,41.3,41.39,14700.0,40.9181,40.9972,40.839,40.928,14700.0
2011-03-01 10:05:00,41.37,41.4,41.26,41.33,8100.0,40.9082,40.9378,40.7994,40.8686,8100.0
2011-03-01 10:10:00,41.27,41.27,40.94,41.11,15600.0,40.8093,40.8093,40.483,40.6511,15600.0
2011-03-01 10:15:00,41.08,41.08,40.86,40.87,8500.0,40.6214,40.6214,40.4039,40.4138,8500.0
2011-03-01 10:20:00,40.86,40.92,40.72,40.77,16800.0,40.4039,40.4632,40.2654,40.3149,16800.0
2011-03-01 10:25:00,40.77,40.8,40.73,40.79,26100.0,40.3149,40.3445,40.2753,40.3347,26100.0
2011-03-01 10:30:00,40.76,41.03,40.72,40.9,31400.0,40.305,40.572,40.2654,40.4434,31400.0
2011-03-01 10:35:00,40.9,40.93,40.86,40.93,7000.0,40.4434,40.4731,40.4039,40.4731,7000.0
2011-03-01 10:40:00,40.99,41.0,40.91,40.93,9300.0,40.5324,40.5423,40.4533,40.4731,9300.0
2011-03-01 10:45:00,40.94,40.95,40.92,40.95,5100.0,40.483,40.4929,40.4632,40.4929,5100.0
2011-03-01 10:50:00,40.94,41.1,40.93,41.09,5100.0,40.483,40.6412,40.4731,40.6313,5100.0
2011-03-01 10:55:00,41.13,41.25,41.1,41.15,5800.0,40.6709,40.7895,40.6412,40.6906,5800.0
2011-03-01 11:00:00,41.14,41.2,41.05,41.08,6300.0,40.6807,40.7401,40.5918,40.6214,6300.0
2011-03-01 11:05:00,41.09,41.14,40.99,40.99,3900.0,40.6313,40.6807,40.5324,40.5324,3900.0
2011-03-01 11:10:00,41.02,41.18,41.02,41.08,4500.0,40.5621,40.7203,40.5621,40.6214,4500.0
2011-03-01 11:15:00,41.11,41.3,41.11,41.2,2000.0,40.6511,40.839,40.6511,40.7401,2000.0
2011-03-01 11:20:00,41.23,41.33,41.22,41.33,3200.0,40.7697,40.8686,40.7599,40.8686,3200.0
2011-03-01 11:25:00,41.28,41.28,41.08,41.08,2300.0,40.8192,40.8192,40.6214,40.6214,2300.0
2011-03-01 11:30:00,41.09,41.15,41.03,41.15,1200.0,40.6313,40.6906,40.572,40.6906,1200.0
2011-03-01 11:35:00,41.21,41.23,41.15,41.16,2200.0,40.75,40.7697,40.6906,40.7005,2200.0
2011-03-01 11:40:00,41.12,41.32,41.12,41.32,1500.0,40.661,40.8587,40.661,40.8587,1500.0
2011-03-01 11:45:00,41.3,41.31,41.08,41.08,3700.0,40.839,40.8488,40.6214,40.6214,3700.0
2011-03-01 11:50:00,41.11,41.14,41.02,41.02,1800.0,40.6511,40.6807,40.5621,40.5621,1800.0
2011-03-01 11:55:00,41.05,41.11,40.85,40.99,5000.0,40.5918,40.6511,40.394,40.5324,5000.0
2011-03-01 12:00:00,40.99,41.02,40.92,40.99,12500.0,40.5324,40.5621,40.4632,40.5324,12500.0
2011-03-01 12:05:00,40.99,41.01,40.98,40.99,5900.0,40.5324,40.5522,40.5225,40.5324,5900.0
2011-03-01 12:10:00,41.0,41.01,40.96,40.98,7500.0,40.5423,40.5522,40.5028,40.5225,7500.0
2011-03-01 12:15:00,40.97,41.0,40.92,40.97,5500.0,40.5126,40.5423,40.4632,40.5126,5500.0
2011-03-01 12:20:00,40.98,41.0,40.9,40.98,8400.0,40.5225,40.5423,40.4434,40.5225,8400.0
2011-03-01 12:25:00,40.96,41.01,40.95,40.95,4500.0,40.5028,40.5522,40.4929,40.4929,4500.0
2011-03-01 12:30:00,40.91,41.01,40.88,40.98,8000.0,40.4533,40.5522,40.4236,40.5225,8000.0
2011-03-01 12:35:00,41.0,41.0,40.89,40.9,3000.0,40.5423,40.5423,40.4335,40.4434,3000.0
2011-03-01 12:40:00,40.91,40.92,40.84,40.88,5300.0,40.4533,40.4632,40.3841,40.4236,5300.0
2011-03-01 12:45:00,40.92,40.94,40.86,40.94,3300.0,40.4632,40.483,40.4039,40.483,3300.0
2011-03-01 12:50:00,40.94,40.94,40.83,40.83,5500.0,40.483,40.483,40.3742,40.3742,5500.0
2011-03-01 12:55:00,40.84,40.91,40.83,40.89,8900.0,40.3841,40.4533,40.3742,40.4335,8900.0
2011-03-01 13:00:00,40.85,40.9,40.83,40.9,3200.0,40.394,40.4434,40.3742,40.4434,3200.0
2011-03-01 13:05:00,40.94,40.99,40.93,40.99,1200.0,40.483,40.5324,40.4731,40.5324,1200.0
2011-03-01 13:10:00,41.0,41.0,40.88,40.88,9100.0,40.5423,40.5423,40.4236,40.4236,9100.0
2011-03-01 13:15:00,40.89,40.91,40.84,40.89,4800.0,40.4335,40.4533,40.3841,40.4335,4800.0
2011-03-01 13:20:00,40.89,41.0,40.83,40.99,8200.0,40.4335,40.5423,40.3742,40.5324,8200.0
2011-03-01 13:25:00,40.99,41.0,40.88,40.96,12100.0,40.5324,40.5423,40.4236,40.5028,12100.0
2011-03-01 13:30:00,40.94,41.08,40.94,41.08,4500.0,40.483,40.6214,40.483,40.6214,4500.0
2011-03-01 13:35:00,41.09,41.16,41.09,41.16,1300.0,40.6313,40.7005,40.6313,40.7005,1300.0
2011-03-01 13:40:00,41.13,41.17,41.0,41.01,4900.0,40.6709,40.7104,40.5423,40.5522,4900.0
2011-03-01 13:45:00,41.07,41.15,41.0,41.0,2400.0,40.6115,40.6906,40.5423,40.5423,2400.0
2011-03-01 13:50:00,41.04,41.04,40.99,41.01,1600.0,40.5819,40.5819,40.5324,40.5522,1600.0
2011-03-01 13:55:00,41.01,41.14,41.0,41.11,2200.0,40.5522,40.6807,40.5423,40.6511,2200.0
2011-03-01 14:00:00,41.11,41.11,40.89,40.89,3900.0,40.6511,40.6511,40.4335,40.4335,3900.0
2011-03-01 14:05:00,40.94,40.94,40.83,40.94,6400.0,40.483,40.483,40.3742,40.483,6400.0
2011-03-01 14:10:00,40.94,40.94,40.85,40.85,5200.0,40.483,40.483,40.394,40.394,5200.0
2011-03-01 14:15:00,40.88,40.94,40.81,40.94,4100.0,40.4236,40.483,40.3544,40.483,4100.0
2011-03-01 14:20:00,40.9,40.92,40.77,40.77,4500.0,40.4434,40.4632,40.3149,40.3149,4500.0
2011-03-01 14:25:00,40.79,40.83,40.61,40.66,10400.0,40.3347,40.3742,40.1567,40.2061,10400.0
2011-03-01 14:30:00,40.62,40.76,40.56,40.63,4100.0,40.1666,40.305,40.1072,40.1764,4100.0
2011-03-01 14:35:00,40.63,40.64,40.55,40.56,5000.0,40.1764,40.1863,40.0973,40.1072,5000.0
2011-03-01 14:40:00,40.66,40.75,40.64,40.75,1500.0,40.2061,40.2951,40.1863,40.2951,1500.0
2011-03-01 14:45:00,40.75,40.76,40.68,40.76,2900.0,40.2951,40.305,40.2259,40.305,2900.0
2011-03-01 14:50:00,40.73,40.87,40.72,40.87,3800.0,40.2753,40.4138,40.2654,40.4138,3800.0
2011-03-01 14:55:00,40.85,40.89,40.83,40.83,4500.0,40.394,40.4335,40.3742,40.3742,4500.0
2011-03-01 15:00:00,40.79,40.86,40.7,40.7,9500.0,40.3347,40.4039,40.2457,40.2457,9500.0
2011-03-01 15:05:00,40.75,40.75,40.57,40.65,8000.0,40.2951,40.2951,40.1171,40.1962,8000.0
2011-03-01 15:10:00,40.61,40.69,40.58,40.66,2300.0,40.1567,40.2358,40.127,40.2061,2300.0
2011-03-01 15:15:00,40.69,40.97,40.69,40.97,5000.0,40.2358,40.5126,40.2358,40.5126,5000.0
2011-03-01 15:20:00,40.99,41.15,40.98,41.09,6900.0,40.5324,40.6906,40.5225,40.6313,6900.0
2011-03-01 15:25:00,41.09,41.11,40.98,41.02,4200.0,40.6313,40.6511,40.5225,40.5621,4200.0
2011-03-01 15:30:00,41.0,41.1,40.98,41.05,4400.0,40.5423,40.6412,40.5225,40.5918,4400.0
2011-03-01 15:35:00,41.04,41.14,40.96,41.02,4700.0,40.5819,40.6807,40.5028,40.5621,4700.0
2011-03-01 15:40:00,41.08,41.24,41.07,41.08,7200.0,40.6214,40.7796,40.6115,40.6214,7200.0
2011-03-01 15:45:00,41.09,41.13,40.96,40.99,8700.0,40.6313,40.6709,40.5028,40.5324,8700.0
2011-03-01 15:50:00,40.98,41.12,40.97,41.09,10100.0,40.5225,40.661,40.5126,40.6313,10100.0
2011-03-01 15:55:00,41.1,41.12,40.98,41.05,18700.0,40.6412,40.661,40.5225,40.5918,18700.0
2011-03-02 09:30:00,40.84,41.44,40.25,41.19,10600.0,40.3841,40.9774,39.8007,40.7302,10600.0
2011-03-02 09:35:00,41.14,41.19,40.75,40.75,3800.0,40.6807,40.7302,40.2951,40.2951,3800.0
2011-03-02 09:40:00,40.83,41.06,40.83,40.87,3300.0,40.3742,40.6016,40.3742,40.4138,3300.0
2011-03-02 09:45:00,40.88,40.95,40.81,40.95,2900.0,40.4236,40.4929,40.3544,40.4929,2900.0
2011-03-02 09:50:00,40.96,41.11,40.93,41.1,1300.0,40.5028,40.6511,40.4731,40.6412,1300.0
2011-03-02 09:55:00,41.16,41.33,41.16,41.33,1500.0,40.7005,40.8686,40.7005,40.8686,1500.0
2011-03-02 10:00:00,41.39,41.41,41.26,41.26,1900.0,40.928,40.9477,40.7994,40.7994,1900.0
2011-03-02 10:05:00,41.26,41.34,41.1,41.1,2600.0,40.7994,40.8785,40.6412,40.6412,2600.0
2011-03-02 10:10:00,41.14,41.14,40.9,40.92,4000.0,40.6807,40.6807,40.4434,40.4632,4000.0
2011-03-02 10:15:00,40.9,41.0,40.9,40.93,3000.0,40.4434,40.5423,40.4434,40.4731,3000.0
2011-03-02 10:20:00,40.97,40.99,40.84,40.84,4200.0,40.5126,40.5324,40.3841,40.3841,4200.0
2011-03-02 10:25:00,40.84,40.99,40.84,40.97,2400.0,40.3841,40.5324,40.3841,40.5126,2400.0
2011-03-02 10:30:00,40.92,41.04,40.91,41.04,1400.0,40.4632,40.5819,40.4533,40.5819,1400.0
2011-03-02 10:35:00,41.06,41.28,41.03,41.28,1800.0,40.6016,40.8192,40.572,40.8192,1800.0
2011-03-02 10:40:00,41.31,41.31,41.26,41.29,800.0,40.8488,40.8488,40.7994,40.8291,800.0
2011-03-02 10:45:00,41.29,41.43,41.29,41.41,1900.0,40.8291,40.9675,40.8291,40.9477,1900.0
2011-03-02 10:50:00,41.45,41.66,41.44,41.66,2100.0,40.9873,41.1949,40.9774,41.1949,2100.0
2011-03-02 10:55:00,41.61,41.67,41.54,41.57,2300.0,41.1455,41.2048,41.0763,41.1059,2300.0
2011-03-02 11:00:00,41.54,41.66,41.54,41.59,4300.0,41.0763,41.1949,41.0763,41.1257,4300.0
2011-03-02 11:05:00,41.56,41.74,41.55,41.65,3300.0,41.0961,41.274,41.0862,41.1851,3300.0
2011-03-02 11:10:00,41.65,41.67,41.4,41.4,3000.0,41.1851,41.2048,40.9378,40.9378,3000.0
2011-03-02 11:15:00,41.36,41.45,41.35,41.37,1800.0,40.8983,40.9873,40.8884,40.9082,1800.0
2011-03-02 11:20:00,41.42,41.44,41.27,41.3,4500.0,40.9576,40.9774,40.8093,40.839,4500.0
2011-03-02 11:25:00,41.36,41.44,41.26,41.27,5600.0,40.8983,40.9774,40.7994,40.8093,5600.0
2011-03-02 11:30:00,41.27,41.27,40.98,41.0,7800.0,40.8093,40.8093,40.5225,40.5423,7800.0
2011-03-02 11:35:00,41.03,41.05,40.91,40.93,11500.0,40.572,40.5918,40.4533,40.4731,11500.0
2011-03-02 11:40:00,40.94,40.94,40.79,40.8,9700.0,40.483,40.483,40.3347,40.3445,9700.0
2011-03-02 11:45:00,40.75,40.76,40.57,40.61,4300.0,40.2951,40.305,40.1171,40.1567,4300.0
2011-03-02 11:50:00,40.62,40.62,40.56,40.57,4100.0,40.1666,40.1666,40.1072,40.1171,4100.0
2011-03-02 11:55:00,40.53,40.53,40.39,40.41,7100.0,40.0776,40.0776,39.9391,39.9589,7100.0
2011-03-02 12:00:00,40.44,40.45,40.35,40.43,5500.0,39.9886,39.9984,39.8996,39.9787,5500.0
2011-03-02 12:05:00,40.46,40.52,40.45,40.49,2900.0,40.0083,40.0677,39.9984,40.038,2900.0
2011-03-02 12:10:00,40.49,40.49,40.3,40.37,8300.0,40.038,40.038,39.8501,39.9193,8300.0
2011-03-02 12:15:00,40.39,40.42,40.33,40.36,6000.0,39.9391,39.9688,39.8798,39.9095,6000.0
2011-03-02 12:20:00,40.38,40.47,40.35,40.47,2000.0,39.9292,40.0182,39.8996,40.0182,2000.0
2011-03-02 12:25:00,40.49,40.53,40.49,40.52,2100.0,40.038,40.0776,40.038,40.0677,2100.0
2011-03-02 12:30:00,40.53,40.62,40.46,40.48,4100.0,40.0776,40.1666,40.0083,40.0281,4100.0
2011-03-02 12:35:00,40.47,40.64,40.47,40.59,3900.0,40.0182,40.1863,40.0182,40.1369,3900.0
2011-03-02 12:40:00,40.64,40.72,40.6,40.72,2400.0,40.1863,40.2654,40.1468,40.2654,2400.0
2011-03-02 12:45:00,40.72,40.88,40.72,40.88,2800.0,40.2654,40.4236,40.2654,40.4236,2800.0
2011-03-02 12:50:00,40.87,40.98,40.87,40.91,2200.0,40.4138,40.5225,40.4138,40.4533,2200.0
2011-03-02 12:55:00,40.89,40.94,40.88,40.91,4100.0,40.4335,40.483,40.4236,40.4533,4100.0
2011-03-02 13:00:00,40.88,40.93,40.76,40.87,4900.0,40.4236,40.4731,40.305,40.4138,4900.0
2011-03-02 13:05:00,40.93,40.94,40.65,40.71,3100.0,40.4731,40.483,40.1962,40.2555,3100.0
2011-03-02 13:10:00,40.65,40.66,40.59,40.62,3800.0,40.1962,40.2061,40.1369,40.1666,3800.0
2011-03-02 13:15:00,40.66,40.71,40.61,40.66,2400.0,40.2061,40.2555,40.1567,40.2061,2400.0
2011-03-02 13:20:00,40.69,40.81,40.62,40.81,2200.0,40.2358,40.3544,40.1666,40.3544,2200.0
2011-03-02 13:25:00,40.81,40.94,40.81,40.9,6800.0,40.3544,40.483,40.3544,40.4434,6800.0
2011-03-02 13:30:00,40.9,41.01,40.9,40.93,8300.0,40.4434,40.5522,40.4434,40.4731,8300.0
2011-03-02 13:35:00,40.93,40.96,40.82,40.87,4700.0,40.4731,40.5028,40.3643,40.4138,4700.0
2011-03-02 13:40:00,40.87,40.87,40.54,40.54,6400.0,40.4138,40.4138,40.0874,40.0874,6400.0
2011-03-02 13:45:00,40.54,40.61,40.47,40.61,5600.0,40.0874,40.1567,40.0182,40.1567,5600.0
2011-03-02 13:50:00,40.6,40.71,40.6,40.6,3600.0,40.1468,40.2555,40.1468,40.1468,3600.0
2011-03-02 13:55:00,40.64,40.67,40.53,40.56,2300.0,40.1863,40.216,40.0776,40.1072,2300.0
2011-03-02 14:00:00,40.6,40.72,40.45,40.45,4800.0,40.1468,40.2654,39.9984,39.9984,4800.0
2011-03-02 14:05:00,40.55,40.82,40.55,40.79,3700.0,40.0973,40.3643,40.0973,40.3347,3700.0
2011-03-02 14:10:00,40.79,40.99,40.79,40.98,5500.0,40.3347,40.5324,40.3347,40.5225,5500.0
2011-03-02 14:15:00,40.93,41.01,40.76,40.78,4700.0,40.4731,40.5522,40.305,40.3248,4700.0
2011-03-02 14:20:00,40.81,40.87,40.69,40.72,3000.0,40.3544,40.4138,40.2358,40.2654,3000.0
2011-03-02 14:25:00,40.75,40.85,40.67,40.75,3100.0,40.2951,40.394,40.216,40.2951,3100.0
2011-03-02 14:30:00,40.75,40.82,40.75,40.77,5200.0,40.2951,40.3643,40.2951,40.3149,5200.0
2011-03-02 14:35:00,40.78,40.84,40.74,40.77,10700.0,40.3248,40.3841,40.2852,40.3149,10700.0
2011-03-02 14:40:00,40.78,40.88,40.77,40.88,6100.0,40.3248,40.4236,40.3149,40.4236,6100.0
2011-03-02 14:45:00,40.88,40.98,40.88,40.93,3300.0,40.4236,40.5225,40.4236,40.4731,3300.0
2011-03-02 14:50:00,40.93,40.95,40.87,40.95,6600.0,40.4731,40.4929,40.4138,40.4929,6600.0
2011-03-02 14:55:00,40.94,41.01,40.92,41.01,3800.0,40.483,40.5522,40.4632,40.5522,3800.0
2011-03-02 15:00:00,41.01,41.09,40.99,41.09,5800.0,40.5522,40.6313,40.5324,40.6313,5800.0
2011-03-02 15:05:00,41.09,41.22,41.08,41.21,5900.0,40.6313,40.7599,40.6214,40.75,5900.0
2011-03-02 15:10:00,41.19,41.22,41.14,41.15,7600.0,40.7302,40.7599,40.6807,40.6906,7600.0
2011-03-02 15:15:00,41.12,41.16,41.09,41.14,4400.0,40.661,40.7005,40.6313,40.6807,4400.0
2011-03-02 15:20:00,41.14,41.21,41.12,41.16,6800.0,40.6807,40.75,40.661,40.7005,6800.0
2011-03-02 15:25:00,41.17,41.19,41.11,41.14,8000.0,40.7104,40.7302,40.6511,40.6807,8000.0
2011-03-02 15:30:00,41.1,41.1,40.98,41.03,8700.0,40.6412,40.6412,40.5225,40.572,8700.0
2011-03-02 15:35:00,41.02,41.16,40.99,41.1,9100.0,40.5621,40.7005,40.5324,40.6412,9100.0
2011-03-02 15:40:00,41.12,41.25,41.06,41.11,19300.0,40.661,40.7895,40.6016,40.6511,19300.0
2011-03-02 15:45:00,41.13,41.21,41.07,41.14,12300.0,40.6709,40.75,40.6115,40.6807,12300.0
2011-03-02 15:50:00,41.15,41.18,41.06,41.06,8200.0,40.6906,40.7203,40.6016,40.6016,8200.0
2011-03-02 15:55:00,41.12,41.15,41.01,41.12,14700.0,40.661,40.6906,40.5522,40.661,14700.0
2011-03-03 09:30:00,41.62,42.03,41.47,42.02,4300.0,41.1554,41.5608,41.0071,41.5509,4300.0
2011-03-03 09:35:00,41.98,42.02,41.31,41.34,1900.0,41.5114,41.5509,40.8488,40.8785,1900.0
2011-03-03 09:40:00,41.47,41.6,41.46,41.6,2600.0,41.0071,41.1356,40.9972,41.1356,2600.0
2011-03-03 09:45:00,41.67,41.96,41.66,41.68,4500.0,41.2048,41.4916,41.1949,41.2147,4500.0
2011-03-03 09:50:00,41.7,41.97,41.66,41.96,3400.0,41.2345,41.5015,41.1949,41.4916,3400.0
2011-03-03 09:55:00,41.9,41.99,41.9,41.99,1500.0,41.4323,41.5213,41.4323,41.5213,1500.0
2011-03-03 10:00:00,41.95,42.07,41.89,42.06,3600.0,41.4817,41.6004,41.4224,41.5905,3600.0
2011-03-03 10:05:00,42.06,42.06,41.63,41.63,2700.0,41.5905,41.5905,41.1653,41.1653,2700.0
2011-03-03 10:10:00,41.64,41.74,41.51,41.59,4100.0,41.1752,41.274,41.0466,41.1257,4100.0
2011-03-03 10:15:00,41.59,41.59,41.25,41.25,4800.0,41.1257,41.1257,40.7895,40.7895,4800.0
2011-03-03 10:20:00,41.26,41.26,41.12,41.24,5800.0,40.7994,40.7994,40.661,40.7796,5800.0
2011-03-03 10:25:00,41.34,41.66,41.29,41.66,3000.0,40.8785,41.1949,40.8291,41.1949,3000.0
2011-03-03 10:30:00,41.57,41.57,41.46,41.47,3300.0,41.1059,41.1059,40.9972,41.0071,3300.0
2011-03-03 10:35:00,41.48,41.48,41.35,41.38,4600.0,41.017,41.017,40.8884,40.9181,4600.0
2011-03-03 10:40:00,41.44,41.95,41.44,41.69,4100.0,40.9774,41.4817,40.9774,41.2246,4100.0
2011-03-03 10:45:00,41.77,41.99,41.77,41.84,5300.0,41.3037,41.5213,41.3037,41.3729,5300.0
2011-03-03 10:50:00,41.83,41.96,41.7,41.81,23000.0,41.363,41.4916,41.2345,41.3433,23000.0
2011-03-03 10:55:00,41.81,41.89,41.77,41.89,5100.0,41.3433,41.4224,41.3037,41.4224,5100.0
2011-03-03 11:00:00,41.94,42.0,41.94,41.96,600.0,41.4718,41.5311,41.4718,41.4916,600.0
2011-03-03 11:05:00,41.99,42.19,41.93,42.19,4500.0,41.5213,41.719,41.4619,41.719,4500.0
2011-03-03 11:10:00,42.19,42.19,42.1,42.18,7100.0,41.719,41.719,41.63,41.7091,7100.0
2011-03-03 11:15:00,42.16,42.26,42.16,42.23,4300.0,41.6894,41.7882,41.6894,41.7586,4300.0
2011-03-03 11:20:00,42.22,42.25,42.19,42.25,1600.0,41.7487,41.7784,41.719,41.7784,1600.0
2011-03-03 11:25:00,42.26,42.34,42.26,42.33,2600.0,41.7882,41.8673,41.7882,41.8575,2600.0
2011-03-03 11:30:00,42.32,42.49,42.32,42.48,4700.0,41.8476,42.0157,41.8476,42.0058,4700.0
2011-03-03 11:35:00,42.47,42.48,42.41,42.41,2900.0,41.9959,42.0058,41.9366,41.9366,2900.0
2011-03-03 11:40:00,42.44,42.45,42.36,42.39,4600.0,41.9662,41.9761,41.8871,41.9168,4600.0
2011-03-03 11:45:00,42.41,42.51,42.38,42.51,2700.0,41.9366,42.0355,41.9069,42.0355,2700.0
2011-03-03 11:50:00,42.5,42.57,42.47,42.48,1700.0,42.0256,42.0948,41.9959,42.0058,1700.0
2011-03-03 11:55:00,42.53,42.65,42.53,42.64,4000.0,42.0552,42.1739,42.0552,42.164,4000.0
2011-03-03 12:00:00,42.6,42.61,42.55,42.57,1000.0,42.1244,42.1343,42.075,42.0948,1000.0
2011-03-03 12:05:00,42.62,42.62,42.62,42.62,100.0,42.1442,42.1442,42.1442,42.1442,100.0
2011-03-03 12:10:00,42.64,42.64,42.61,42.61,200.0,42.164,42.164,42.1343,42.1343,200.0
2011-03-03 12:15:00,42.63,42.63,42.55,42.57,2800.0,42.1541,42.1541,42.075,42.0948,2800.0
2011-03-03 12:20:00,42.58,42.66,42.58,42.65,3300.0,42.1047,42.1838,42.1047,42.1739,3300.0
2011-03-03 12:25:00,42.67,42.68,42.6,42.64,3500.0,42.1937,42.2036,42.1244,42.164,3500.0
2011-03-03 12:30:00,42.57,42.6,42.55,42.58,2600.0,42.0948,42.1244,42.075,42.1047,2600.0
2011-03-03 12:35:00,42.6,42.6,42.5,42.51,1900.0,42.1244,42.1244,42.0256,42.0355,1900.0
2011-03-03 12:40:00,42.51,42.52,42.47,42.47,3900.0,42.0355,42.0453,41.9959,41.9959,3900.0
2011-03-03 12:45:00,42.5,42.5,42.43,42.44,3500.0,42.0256,42.0256,41.9563,41.9662,3500.0
2011-03-03 12:50:00,42.44,42.47,42.3,42.36,12800.0,41.9662,41.9959,41.8278,41.8871,12800.0
2011-03-03 12:55:00,42.35,42.35,42.16,42.16,4800.0,41.8772,41.8772,41.6894,41.6894,4800.0
2011-03-03 13:00:00,42.17,42.21,42.13,42.15,6100.0,41.6992,41.7388,41.6597,41.6795,6100.0
2011-03-03 13:05:00,42.16,42.18,42.14,42.15,1900.0,41.6894,41.7091,41.6696,41.6795,1900.0
2011-03-03 13:10:00,42.15,42.29,42.14,42.29,2100.0,41.6795,41.8179,41.6696,41.8179,2100.0
2011-03-03 13:15:00,42.31,42.31,42.29,42.3,1100.0,41.8377,41.8377,41.8179,41.8278,1100.0
2011-03-03 13:20:00,42.3,42.31,42.28,42.31,2000.0,41.8278,41.8377,41.808,41.8377,2000.0
2011-03-03 13:25:00,42.29,42.32,42.12,42.23,6300.0,41.8179,41.8476,41.6498,41.7586,6300.0
2011-03-03 13:30:00,42.23,42.23,42.12,42.2,3600.0,41.7586,41.7586,41.6498,41.7289,3600.0
2011-03-03 13:35:00,42.2,42.2,42.06,42.06,5700.0,41.7289,41.7289,41.5905,41.5905,5700.0
2011-03-03 13:40:00,42.06,42.12,41.97,42.0,6100.0,41.5905,41.6498,41.5015,41.5311,6100.0
2011-03-03 13:45:00,42.02,42.02,41.93,41.96,3000.0,41.5509,41.5509,41.4619,41.4916,3000.0
2011-03-03 13:50:00,41.99,42.06,41.99,42.05,2500.0,41.5213,41.5905,41.5213,41.5806,2500.0
2011-03-03 13:55:00,42.06,42.06,42.0,42.03,1300.0,41.5905,41.5905,41.5311,41.5608,1300.0
2011-03-03 14:00:00,42.02,42.24,42.02,42.2,2000.0,41.5509,41.7685,41.5509,41.7289,2000.0
2011-03-03 14:05:00,42.23,42.25,42.23,42.24,500.0,41.7586,41.7784,41.7586,41.7685,500.0
2011-03-03 14:10:00,42.25,42.31,42.24,42.31,2000.0,41.7784,41.8377,41.7685,41.8377,2000.0
2011-03-03 14:15:00,42.31,42.4,42.3,42.35,3100.0,41.8377,41.9267,41.8278,41.8772,3100.0
2011-03-03 14:20:00,42.33,42.33,42.25,42.26,1500.0,41.8575,41.8575,41.7784,41.7882,1500.0
2011-03-03 14:25:00,42.25,42.26,42.15,42.2,3300.0,41.7784,41.7882,41.6795,41.7289,3300.0
2011-03-03 14:30:00,42.22,42.25,42.19,42.22,2000.0,41.7487,41.7784,41.719,41.7487,2000.0
2011-03-03 14:35:00,42.25,42.34,42.25,42.31,2600.0,41.7784,41.8673,41.7784,41.8377,2600.0
2011-03-03 14:40:00,42.27,42.28,42.23,42.28,2500.0,41.7981,41.808,41.7586,41.808,2500.0
2011-03-03 14:45:00,42.31,42.31,42.28,42.3,2200.0,41.8377,41.8377,41.808,41.8278,2200.0
2011-03-03 14:50:00,42.29,42.33,42.22,42.22,5400.0,41.8179,41.8575,41.7487,41.7487,5400.0
2011-03-03 14:55:00,42.19,42.22,42.16,42.21,3800.0,41.719,41.7487,41.6894,41.7388,3800.0
2011-03-03 15:00:00,42.21,42.25,42.21,42.24,2800.0,41.7388,41.7784,41.7388,41.7685,2800.0
2011-03-03 15:05:00,42.24,42.34,42.24,42.3,5700.0,41.7685,41.8673,41.7685,41.8278,5700.0
2011-03-03 15:10:00,42.3,42.31,42.25,42.29,3700.0,41.8278,41.8377,41.7784,41.8179,3700.0
2011-03-03 15:15:00,42.29,42.3,42.24,42.27,6000.0,41.8179,41.8278,41.7685,41.7981,6000.0
2011-03-03 15:20:00,42.28,42.3,42.15,42.16,13300.0,41.808,41.8278,41.6795,41.6894,13300.0
2011-03-03 15:25:00,42.14,42.16,42.08,42.12,5700.0,41.6696,41.6894,41.6103,41.6498,5700.0
2011-03-03 15:30:00,42.12,42.16,42.04,42.15,9300.0,41.6498,41.6894,41.5707,41.6795,9300.0
2011-03-03 15:35:00,42.15,42.2,42.08,42.13,6700.0,41.6795,41.7289,41.6103,41.6597,6700.0
2011-03-03 15:40:00,42.13,42.25,42.11,42.25,6200.0,41.6597,41.7784,41.6399,41.7784,6200.0
2011-03-03 15:45:00,42.25,42.28,42.21,42.23,7600.0,41.7784,41.808,41.7388,41.7586,7600.0
2011-03-03 15:50:00,42.23,42.28,42.19,42.25,13000.0,41.7586,41.808,41.719,41.7784,13000.0
2011-03-03 15:55:00,42.25,42.27,42.18,42.2,15300.0,41.7784,41.7981,41.7091,41.7289,15300.0
2011-03-04 09:30:00,42.11,42.22,41.82,42.14,7600.0,41.6399,41.7487,41.3532,41.6696,7600.0
2011-03-04 09:35:00,42.07,42.07,41.64,41.81,12700.0,41.6004,41.6004,41.1752,41.3433,12700.0
2011-03-04 09:40:00,41.83,41.88,41.54,41.56,7700.0,41.363,41.4125,41.0763,41.0961,7700.0
2011-03-04 09:45:00,41.55,41.7,41.4,41.62,8900.0,41.0862,41.2345,40.9378,41.1554,8900.0
2011-03-04 09:50:00,41.54,41.6,41.4,41.6,17400.0,41.0763,41.1356,40.9378,41.1356,17400.0
2011-03-04 09:55:00,41.6,41.65,41.5,41.53,16700.0,41.1356,41.1851,41.0367,41.0664,16700.0
2011-03-04 10:00:00,41.49,41.55,41.45,41.51,11200.0,41.0268,41.0862,40.9873,41.0466,11200.0
2011-03-04 10:05:00,41.54,41.55,41.28,41.54,10100.0,41.0763,41.0862,40.8192,41.0763,10100.0
2011-03-04 10:10:00,41.48,41.48,41.4,41.44,6400.0,41.017,41.017,40.9378,40.9774,6400.0
2011-03-04 10:15:00,41.45,41.58,41.45,41.46,8700.0,40.9873,41.1158,40.9873,40.9972,8700.0
2011-03-04 10:20:00,41.46,41.62,41.45,41.62,12100.0,40.9972,41.1554,40.9873,41.1554,12100.0
2011-03-04 10:25:00,41.6,41.65,41.5,41.65,13400.0,41.1356,41.1851,41.0367,41.1851,13400.0
2011-03-04 10:30:00,41.6,41.61,41.51,41.58,9200.0,41.1356,41.1455,41.0466,41.1158,9200.0
2011-03-04 10:35:00,41.6,41.83,41.6,41.7,14300.0,41.1356,41.363,41.1356,41.2345,14300.0
2011-03-04 10:40:00,41.69,41.77,41.52,41.52,5900.0,41.2246,41.3037,41.0565,41.0565,5900.0
2011-03-04 10:45:00,41.48,41.52,41.35,41.35,8400.0,41.017,41.0565,40.8884,40.8884,8400.0
2011-03-04 10:50:00,41.32,41.36,41.27,41.36,10300.0,40.8587,40.8983,40.8093,40.8983,10300.0
2011-03-04 10:55:00,41.31,41.47,41.26,41.43,7900.0,40.8488,41.0071,40.7994,40.9675,7900.0
2011-03-04 11:00:00,41.43,41.55,41.4,41.5,6200.0,40.9675,41.0862,40.9378,41.0367,6200.0
2011-03-04 11:05:00,41.5,41.51,41.33,41.4,4500.0,41.0367,41.0466,40.8686,40.9378,4500.0
2011-03-04 11:10:00,41.43,41.46,41.3,41.39,23900.0,40.9675,40.9972,40.839,40.928,23900.0
2011-03-04 11:15:00,41.47,41.6,41.41,41.6,1600.0,41.0071,41.1356,40.9477,41.1356,1600.0
2011-03-04 11:20:00,41.59,41.69,41.56,41.69,5400.0,41.1257,41.2246,41.0961,41.2246,5400.0
2011-03-04 11:25:00,41.66,41.69,41.59,41.59,1900.0,41.1949,41.2246,41.1257,41.1257,1900.0
2011-03-04 11:30:00,41.63,41.69,41.55,41.66,14600.0,41.1653,41.2246,41.0862,41.1949,14600.0
2011-03-04 11:35:00,41.66,41.69,41.53,41.6,5300.0,41.1949,41.2246,41.0664,41.1356,5300.0
2011-03-04 11:40:00,41.59,41.61,41.51,41.51,3000.0,41.1257,41.1455,41.0466,41.0466,3000.0
2011-03-04 11:45:00,41.54,41.59,41.54,41.55,1900.0,41.0763,41.1257,41.0763,41.0862,1900.0
2011-03-04 11:50:00,41.58,41.64,41.52,41.53,4700.0,41.1158,41.1752,41.0565,41.0664,4700.0
2011-03-04 11:55:00,41.52,41.52,41.39,41.43,3500.0,41.0565,41.0565,40.928,40.9675,3500.0
2011-03-04 12:00:00,41.41,41.43,41.37,41.43,3800.0,40.9477,40.9675,40.9082,40.9675,3800.0
2011-03-04 12:05:00,41.4,41.44,41.37,41.44,2300.0,40.9378,40.9774,40.9082,40.9774,2300.0
2011-03-04 12:10:00,41.43,41.47,41.37,41.37,4000.0,40.9675,41.0071,40.9082,40.9082,4000.0
2011-03-04 12:15:00,41.39,41.43,41.25,41.25,4900.0,40.928,40.9675,40.7895,40.7895,4900.0
2011-03-04 12:20:00,41.25,41.3,41.08,41.12,5200.0,40.7895,40.839,40.6214,40.661,5200.0
2011-03-04 12:25:00,41.17,41.28,41.17,41.28,3400.0,40.7104,40.8192,40.7104,40.8192,3400.0
2011-03-04 12:30:00,41.26,41.29,41.22,41.26,2700.0,40.7994,40.8291,40.7599,40.7994,2700.0
2011-03-04 12:35:00,41.22,41.31,41.14,41.31,5200.0,40.7599,40.8488,40.6807,40.8488,5200.0
2011-03-04 12:40:00,41.32,41.34,41.3,41.32,1200.0,40.8587,40.8785,40.839,40.8587,1200.0
2011-03-04 12:45:00,41.33,41.34,41.25,41.32,2800.0,40.8686,40.8785,40.7895,40.8587,2800.0
2011-03-04 12:50:00,41.28,41.29,41.23,41.24,3800.0,40.8192,40.8291,40.7697,40.7796,3800.0
2011-03-04 12:55:00,41.22,41.27,41.22,41.27,1800.0,40.7599,40.8093,40.7599,40.8093,1800.0
2011-03-04 13:00:00,41.28,41.36,41.28,41.31,5500.0,40.8192,40.8983,40.8192,40.8488,5500.0
2011-03-04 13:05:00,41.32,41.35,41.3,41.33,2700.0,40.8587,40.8884,40.839,40.8686,2700.0
2011-03-04 13:10:00,41.3,41.31,41.18,41.21,6100.0,40.839,40.8488,40.7203,40.75,6100.0
2011-03-04 13:15:00,41.19,41.3,41.16,41.29,8100.0,40.7302,40.839,40.7005,40.8291,8100.0
2011-03-04 13:20:00,41.3,41.41,41.29,41.39,3100.0,40.839,40.9477,40.8291,40.928,3100.0
2011-03-04 13:25:00,41.4,41.41,41.32,41.35,5000.0,40.9378,40.9477,40.8587,40.8884,5000.0
2011-03-04 13:30:00,41.34,41.39,41.34,41.39,1100.0,40.8785,40.928,40.8785,40.928,1100.0
2011-03-04 13:35:00,41.42,41.48,41.42,41.47,1700.0,40.9576,41.017,40.9576,41.0071,1700.0
2011-03-04 13:40:00,41.43,41.43,41.29,41.32,5000.0,40.9675,40.9675,40.8291,40.8587,5000.0
2011-03-04 13:45:00,41.29,41.3,41.23,41.3,4100.0,40.8291,40.839,40.7697,40.839,4100.0
2011-03-04 13:50:00,41.25,41.32,41.22,41.26,4900.0,40.7895,40.8587,40.7599,40.7994,4900.0
2011-03-04 13:55:00,41.22,41.33,41.2,41.27,5300.0,40.7599,40.8686,40.7401,40.8093,5300.0
2011-03-04 14:00:00,41.3,41.3,41.2,41.22,4400.0,40.839,40.839,40.7401,40.7599,4400.0
2011-03-04 14:05:00,41.23,41.27,41.21,41.22,4600.0,40.7697,40.8093,40.75,40.7599,4600.0
2011-03-04 14:10:00,41.18,41.29,41.18,41.29,2800.0,40.7203,40.8291,40.7203,40.8291,2800.0
2011-03-04 14:15:00,41.28,41.31,41.26,41.31,3000.0,40.8192,40.8488,40.7994,40.8488,3000.0
2011-03-04 14:20:00,41.35,41.53,41.35,41.52,4900.0,40.8884,41.0664,40.8884,41.0565,4900.0
2011-03-04 14:25:00,41.52,41.52,41.45,41.49,2900.0,41.0565,41.0565,40.9873,41.0268,2900.0
2011-03-04 14:30:00,41.47,41.52,41.45,41.52,4100.0,41.0071,41.0565,40.9873,41.0565,4100.0
2011-03-04 14:35:00,41.5,41.56,41.48,41.56,5500.0,41.0367,41.0961,41.017,41.0961,5500.0
2011-03-04 14:40:00,41.54,41.62,41.51,41.57,3700.0,41.0763,41.1554,41.0466,41.1059,3700.0
2011-03-04 14:45:00,41.6,41.6,41.49,41.49,1400.0,41.1356,41.1356,41.0268,41.0268,1400.0
2011-03-04 14:50:00,41.46,41.48,41.44,41.45,2400.0,40.9972,41.017,40.9774,40.9873,2400.0
2011-03-04 14:55:00,41.44,41.54,41.42,41.54,4600.0,40.9774,41.0763,40.9576,41.0763,4600.0
2011-03-04 15:00:00,41.58,41.71,41.58,41.69,3100.0,41.1158,41.2444,41.1158,41.2246,3100.0
2011-03-04 15:05:00,41.68,41.69,41.57,41.58,4700.0,41.2147,41.2246,41.1059,41.1158,4700.0
2011-03-04 15:10:00,41.56,41.6,41.52,41.57,2900.0,41.0961,41.1356,41.0565,41.1059,2900.0
2011-03-04 15:15:00,41.53,41.53,41.48,41.52,4000.0,41.0664,41.0664,41.017,41.0565,4000.0
2011-03-04 15:20:00,41.51,41.52,41.39,41.46,6500.0,41.0466,41.0565,40.928,40.9972,6500.0
2011-03-04 15:25:00,41.42,41.59,41.41,41.54,7500.0,40.9576,41.1257,40.9477,41.0763,7500.0
2011-03-04 15:30:00,41.54,41.57,41.45,41.52,12000.0,41.0763,41.1059,40.9873,41.0565,12000.0
2011-03-04 15:35:00,41.55,41.74,41.55,41.73,10200.0,41.0862,41.274,41.0862,41.2642,10200.0
2011-03-04 15:40:00,41.73,41.89,41.71,41.87,16700.0,41.2642,41.4224,41.2444,41.4026,16700.0
2011-03-04 15:45:00,41.89,42.0,41.86,41.98,13100.0,41.4224,41.5311,41.3927,41.5114,13100.0
2011-03-04 15:50:00,41.97,42.05,41.9,41.93,24100.0,41.5015,41.5806,41.4323,41.4619,24100.0
2011-03-04 15:55:00,41.93,42.12,41.87,41.98,41700.0,41.4619,41.6498,41.4026,41.5114,41700.0
2011-03-07 09:30:00,42.96,43.16,42.81,43.06,21000.0,42.4804,42.6782,42.3321,42.5793,21000.0
2011-03-07 09:35:00,43.06,43.06,42.68,42.7,8500.0,42.5793,42.5793,42.2036,42.2233,8500.0
2011-03-07 09:40:00,42.68,42.71,42.42,42.42,15300.0,42.2036,42.2332,41.9465,41.9465,15300.0
2011-03-07 09:45:00,42.42,42.45,42.25,42.36,17200.0,41.9465,41.9761,41.7784,41.8871,17200.0
2011-03-07 09:50:00,42.35,42.38,41.98,42.02,20000.0,41.8772,41.9069,41.5114,41.5509,20000.0
2011-03-07 09:55:00,42.04,42.09,41.76,41.83,18200.0,41.5707,41.6201,41.2938,41.363,18200.0
2011-03-07 10:00:00,41.87,41.89,41.6,41.79,13500.0,41.4026,41.4224,41.1356,41.3235,13500.0
2011-03-07 10:05:00,41.82,41.82,41.7,41.7,6600.0,41.3532,41.3532,41.2345,41.2345,6600.0
2011-03-07 10:10:00,41.73,41.76,41.48,41.52,28200.0,41.2642,41.2938,41.017,41.0565,28200.0
2011-03-07 10:15:00,41.51,41.55,41.45,41.45,13300.0,41.0466,41.0862,40.9873,40.9873,13300.0
2011-03-07 10:20:00,41.44,41.51,41.4,41.46,11100.0,40.9774,41.0466,40.9378,40.9972,11100.0
2011-03-07 10:25:00,41.47,41.53,41.44,41.51,14900.0,41.0071,41.0664,40.9774,41.0466,14900.0
2011-03-07 10:30:00,41.51,41.51,41.31,41.33,10000.0,41.0466,41.0466,40.8488,40.8686,10000.0
2011-03-07 10:35:00,41.4,41.55,41.33,41.42,16000.0,40.9378,41.0862,40.8686,40.9576,16000.0
2011-03-07 10:40:00,41.46,41.55,41.35,41.35,13700.0,40.9972,41.0862,40.8884,40.8884,13700.0
2011-03-07 10:45:00,41.33,41.36,41.14,41.17,3500.0,40.8686,40.8983,40.6807,40.7104,3500.0
2011-03-07 10:50:00,41.19,41.25,41.09,41.17,8300.0,40.7302,40.7895,40.6313,40.7104,8300.0
2011-03-07 10:55:00,41.16,41.49,41.14,41.4,7000.0,40.7005,41.0268,40.6807,40.9378,7000.0
2011-03-07 11:00:00,41.38,41.38,41.05,41.14,5800.0,40.9181,40.9181,40.5918,40.6807,5800.0
2011-03-07 11:05:00,41.14,41.17,41.01,41.02,5900.0,40.6807,40.7104,40.5522,40.5621,5900.0
2011-03-07 11:10:00,41.03,41.09,40.96,41.06,10400.0,40.572,40.6313,40.5028,40.6016,10400.0
2011-03-07 11:15:00,41.04,41.23,40.97,41.23,7600.0,40.5819,40.7697,40.5126,40.7697,7600.0
2011-03-07 11:20:00,41.26,41.28,41.19,41.27,4500.0,40.7994,40.8192,40.7302,40.8093,4500.0
2011-03-07 11:25:00,41.31,41.36,41.12,41.12,4300.0,40.8488,40.8983,40.661,40.661,4300.0
2011-03-07 11:30:00,41.11,41.22,41.07,41.15,3100.0,40.6511,40.7599,40.6115,40.6906,3100.0
2011-03-07 11:35:00,41.13,41.29,41.01,41.29,5200.0,40.6709,40.8291,40.5522,40.8291,5200.0
2011-03-07 11:40:00,41.32,41.35,41.17,41.24,4200.0,40.8587,40.8884,40.7104,40.7796,4200.0
2011-03-07 11:45:00,41.19,41.29,40.93,40.96,9200.0,40.7302,40.8291,40.4731,40.5028,9200.0
2011-03-07 11:50:00,40.96,41.1,40.88,41.1,11600.0,40.5028,40.6412,40.4236,40.6412,11600.0
2011-03-07 11:55:00,41.05,41.07,40.95,41.05,14400.0,40.5918,40.6115,40.4929,40.5918,14400.0
2011-03-07 12:00:00,41.01,41.3,41.0,41.19,6900.0,40.5522,40.839,40.5423,40.7302,6900.0
2011-03-07 12:05:00,41.2,41.34,41.2,41.33,3300.0,40.7401,40.8785,40.7401,40.8686,3300.0
2011-03-07 12:10:00,41.33,41.4,41.27,41.39,3200.0,40.8686,40.9378,40.8093,40.928,3200.0
2011-03-07 12:15:00,41.36,41.41,41.33,41.33,2800.0,40.8983,40.9477,40.8686,40.8686,2800.0
2011-03-07 12:20:00,41.35,41.35,41.08,41.09,4800.0,40.8884,40.8884,40.6214,40.6313,4800.0
2011-03-07 12:25:00,41.06,41.1,40.92,40.92,4200.0,40.6016,40.6412,40.4632,40.4632,4200.0
2011-03-07 12:30:00,40.93,41.04,40.9,41.03,4800.0,40.4731,40.5819,40.4434,40.572,4800.0
2011-03-07 12:35:00,41.04,41.04,40.92,40.93,4400.0,40.5819,40.5819,40.4632,40.4731,4400.0
2011-03-07 12:40:00,40.97,40.97,40.81,40.81,3100.0,40.5126,40.5126,40.3544,40.3544,3100.0
2011-03-07 12:45:00,40.84,40.89,40.74,40.74,9400.0,40.3841,40.4335,40.2852,40.2852,9400.0
2011-03-07 12:50:00,40.73,40.73,40.58,40.64,3800.0,40.2753,40.2753,40.127,40.1863,3800.0
2011-03-07 12:55:00,40.64,40.74,40.62,40.63,5100.0,40.1863,40.2852,40.1666,40.1764,5100.0
2011-03-07 13:00:00,40.65,40.68,40.48,40.56,4100.0,40.1962,40.2259,40.0281,40.1072,4100.0
2011-03-07 13:05:00,40.55,40.68,40.5,40.64,5000.0,40.0973,40.2259,40.0479,40.1863,5000.0
2011-03-07 13:10:00,40.6,40.64,40.52,40.61,6600.0,40.1468,40.1863,40.0677,40.1567,6600.0
2011-03-07 13:15:00,40.56,40.94,40.56,40.89,5500.0,40.1072,40.483,40.1072,40.4335,5500.0
2011-03-07 13:20:00,40.9,40.94,40.87,40.87,5000.0,40.4434,40.483,40.4138,40.4138,5000.0
2011-03-07 13:25:00,40.9,40.92,40.89,40.89,2800.0,40.4434,40.4632,40.4335,40.4335,2800.0
2011-03-07 13:30:00,40.88,41.05,40.8,41.03,4000.0,40.4236,40.5918,40.3445,40.572,4000.0
2011-03-07 13:35:00,41.05,41.06,41.01,41.05,5500.0,40.5918,40.6016,40.5522,40.5918,5500.0
2011-03-07 13:40:00,41.05,41.17,41.02,41.08,7800.0,40.5918,40.7104,40.5621,40.6214,7800.0
2011-03-07 13:45:00,41.07,41.07,40.95,41.06,3600.0,40.6115,40.6115,40.4929,40.6016,3600.0
2011-03-07 13:50:00,41.06,41.08,40.88,40.9,4700.0,40.6016,40.6214,40.4236,40.4434,4700.0
2011-03-07 13:55:00,40.9,40.98,40.89,40.96,3000.0,40.4434,40.5225,40.4335,40.5028,3000.0
2011-03-07 14:00:00,40.97,41.28,40.97,41.17,9600.0,40.5126,40.8192,40.5126,40.7104,9600.0
2011-03-07 14:05:00,41.19,41.28,41.15,41.15,3600.0,40.7302,40.8192,40.6906,40.6906,3600.0
2011-03-07 14:10:00,41.15,41.25,41.15,41.18,5400.0,40.6906,40.7895,40.6906,40.7203,5400.0
2011-03-07 14:15:00,41.21,41.42,41.2,41.38,4300.0,40.75,40.9576,40.7401,40.9181,4300.0
2011-03-07 14:20:00,41.43,41.5,41.4,41.45,7100.0,40.9675,41.0367,40.9378,40.9873,7100.0
2011-03-07 14:25:00,41.45,41.55,41.41,41.45,5300.0,40.9873,41.0862,40.9477,40.9873,5300.0
2011-03-07 14:30:00,41.46,41.49,41.37,41.37,2500.0,40.9972,41.0268,40.9082,40.9082,2500.0
2011-03-07 14:35:00,41.35,41.42,41.3,41.33,6500.0,40.8884,40.9576,40.839,40.8686,6500.0
2011-03-07 14:40:00,41.3,41.35,41.19,41.2,3900.0,40.839,40.8884,40.7302,40.7401,3900.0
2011-03-07 14:45:00,41.21,41.38,41.21,41.24,6300.0,40.75,40.9181,40.75,40.7796,6300.0
2011-03-07 14:50:00,41.26,41.27,41.2,41.21,4600.0,40.7994,40.8093,40.7401,40.75,4600.0
2011-03-07 14:55:00,41.2,41.23,41.1,41.15,10700.0,40.7401,40.7697,40.6412,40.6906,10700.0
2011-03-07 15:00:00,41.13,41.25,41.07,41.25,8100.0,40.6709,40.7895,40.6115,40.7895,8100.0
2011-03-07 15:05:00,41.28,41.52,41.28,41.49,13300.0,40.8192,41.0565,40.8192,41.0268,13300.0
2011-03-07 15:10:00,41.47,41.55,41.46,41.49,8200.0,41.0071,41.0862,40.9972,41.0268,8200.0
2011-03-07 15:15:00,41.52,41.53,41.43,41.43,7200.0,41.0565,41.0664,40.9675,40.9675,7200.0
2011-03-07 15:20:00,41.43,41.55,41.38,41.52,9300.0,40.9675,41.0862,40.9181,41.0565,9300.0
2011-03-07 15:25:00,41.53,41.61,41.51,41.55,7600.0,41.0664,41.1455,41.0466,41.0862,7600.0
2011-03-07 15:30:00,41.54,41.74,41.53,41.69,11300.0,41.0763,41.274,41.0664,41.2246,11300.0
2011-03-07 15:35:00,41.74,41.78,41.68,41.71,13300.0,41.274,41.3136,41.2147,41.2444,13300.0
2011-03-07 15:40:00,41.69,41.75,41.54,41.58,9200.0,41.2246,41.2839,41.0763,41.1158,9200.0
2011-03-07 15:45:00,41.62,41.66,41.53,41.59,18600.0,41.1554,41.1949,41.0664,41.1257,18600.0
2011-03-07 15:50:00,41.59,41.59,41.31,41.38,17200.0,41.1257,41.1257,40.8488,40.9181,17200.0
2011-03-07 15:55:00,41.38,41.41,41.23,41.25,29600.0,40.9181,40.9477,40.7697,40.7895,29600.0
2011-03-08 09:30:00,41.25,41.37,40.66,41.33,14100.0,40.7895,40.9082,40.2061,40.8686,14100.0
2011-03-08 09:35:00,41.28,41.46,41.13,41.34,16100.0,40.8192,40.9972,40.6709,40.8785,16100.0
2011-03-08 09:40:00,41.38,41.42,40.93,41.0,13600.0,40.9181,40.9576,40.4731,40.5423,13600.0
2011-03-08 09:45:00,40.97,41.05,40.74,41.05,15700.0,40.5126,40.5918,40.2852,40.5918,15700.0
2011-03-08 09:50:00,41.05,41.38,40.9,41.33,8200.0,40.5918,40.9181,40.4434,40.8686,8200.0
2011-03-08 09:55:00,41.4,41.75,41.35,41.62,11100.0,40.9378,41.2839,40.8884,41.1554,11100.0
2011-03-08 10:00:00,41.67,41.75,41.65,41.69,13300.0,41.2048,41.2839,41.1851,41.2246,13300.0
2011-03-08 10:05:00,41.7,41.76,41.65,41.7,14300.0,41.2345,41.2938,41.1851,41.2345,14300.0
2011-03-08 10:10:00,41.7,41.74,41.66,41.73,3800.0,41.2345,41.274,41.1949,41.2642,3800.0
2011-03-08 10:15:00,41.74,41.78,41.7,41.76,13700.0,41.274,41.3136,41.2345,41.2938,13700.0
2011-03-08 10:20:00,41.76,41.8,41.68,41.69,9400.0,41.2938,41.3334,41.2147,41.2246,9400.0
2011-03-08 10:25:00,41.69,41.72,41.47,41.53,7100.0,41.2246,41.2543,41.0071,41.0664,7100.0
2011-03-08 10:30:00,41.51,41.63,41.45,41.63,7900.0,41.0466,41.1653,40.9873,41.1653,7900.0
2011-03-08 10:35:00,41.62,41.89,41.62,41.86,4600.0,41.1554,41.4224,41.1554,41.3927,4600.0
2011-03-08 10:40:00,41.89,42.03,41.68,41.79,12100.0,41.4224,41.5608,41.2147,41.3235,12100.0
2011-03-08 10:45:00,41.71,42.0,41.71,41.91,4700.0,41.2444,41.5311,41.2444,41.4422,4700.0
2011-03-08 10:50:00,41.85,42.03,41.85,42.0,2100.0,41.3828,41.5608,41.3828,41.5311,2100.0
2011-03-08 10:55:00,42.04,42.14,42.04,42.07,8500.0,41.5707,41.6696,41.5707,41.6004,8500.0
2011-03-08 11:00:00,42.1,42.12,41.94,41.95,6400.0,41.63,41.6498,41.4718,41.4817,6400.0
2011-03-08 11:05:00,41.97,41.99,41.91,41.99,3300.0,41.5015,41.5213,41.4422,41.5213,3300.0
2011-03-08 11:10:00,42.01,42.07,41.78,41.95,4400.0,41.541,41.6004,41.3136,41.4817,4400.0
2011-03-08 11:15:00,41.94,41.98,41.79,41.98,4900.0,41.4718,41.5114,41.3235,41.5114,4900.0
2011-03-08 11:20:00,41.95,42.0,41.89,41.99,5800.0,41.4817,41.5311,41.4224,41.5213,5800.0
2011-03-08 11:25:00,42.0,42.0,41.65,41.78,7700.0,41.5311,41.5311,41.1851,41.3136,7700.0
2011-03-08 11:30:00,41.78,41.91,41.78,41.91,3300.0,41.3136,41.4422,41.3136,41.4422,3300.0
2011-03-08 11:35:00,41.84,41.87,41.79,41.79,3400.0,41.3729,41.4026,41.3235,41.3235,3400.0
2011-03-08 11:40:00,41.77,41.97,41.74,41.91,3300.0,41.3037,41.5015,41.274,41.4422,3300.0
2011-03-08 11:45:00,41.9,42.01,41.9,42.01,1600.0,41.4323,41.541,41.4323,41.541,1600.0
2011-03-08 11:50:00,42.04,42.14,42.03,42.05,3700.0,41.5707,41.6696,41.5608,41.5806,3700.0
2011-03-08 11:55:00,42.03,42.03,41.9,41.93,4600.0,41.5608,41.5608,41.4323,41.4619,4600.0
2011-03-08 12:00:00,41.98,42.02,41.98,42.0,1000.0,41.5114,41.5509,41.5114,41.5311,1000.0
2011-03-08 12:05:00,42.02,42.02,41.99,42.02,900.0,41.5509,41.5509,41.5213,41.5509,900.0
2011-03-08 12:10:00,42.0,42.05,41.9,41.93,6200.0,41.5311,41.5806,41.4323,41.4619,6200.0
2011-03-08 12:15:00,41.89,41.96,41.89,41.92,900.0,41.4224,41.4916,41.4224,41.452,900.0
2011-03-08 12:20:00,41.96,42.01,41.95,42.0,3700.0,41.4916,41.541,41.4817,41.5311,3700.0
2011-03-08 12:25:00,42.01,42.09,42.01,42.03,3000.0,41.541,41.6201,41.541,41.5608,3000.0
2011-03-08 12:30:00,42.02,42.06,42.01,42.02,1400.0,41.5509,41.5905,41.541,41.5509,1400.0
2011-03-08 12:35:00,42.05,42.1,42.03,42.03,1200.0,41.5806,41.63,41.5608,41.5608,1200.0
2011-03-08 12:40:00,42.07,42.21,42.07,42.07,3900.0,41.6004,41.7388,41.6004,41.6004,3900.0
2011-03-08 12:45:00,41.93,41.93,41.87,41.89,1900.0,41.4619,41.4619,41.4026,41.4224,1900.0
2011-03-08 12:50:00,41.88,41.91,41.87,41.89,3700.0,41.4125,41.4422,41.4026,41.4224,3700.0
2011-03-08 12:55:00,41.88,41.89,41.84,41.86,1600.0,41.4125,41.4224,41.3729,41.3927,1600.0
2011-03-08 13:00:00,41.89,42.02,41.89,42.02,2200.0,41.4224,41.5509,41.4224,41.5509,2200.0
2011-03-08 13:05:00,41.97,42.03,41.96,42.03,2100.0,41.5015,41.5608,41.4916,41.5608,2100.0
2011-03-08 13:10:00,42.06,42.09,42.04,42.04,1600.0,41.5905,41.6201,41.5707,41.5707,1600.0
2011-03-08 13:15:00,42.03,42.03,41.93,41.98,3200.0,41.5608,41.5608,41.4619,41.5114,3200.0
2011-03-08 13:20:00,41.96,42.04,41.96,42.02,1800.0,41.4916,41.5707,41.4916,41.5509,1800.0
2011-03-08 13:25:00,42.03,42.04,42.02,42.04,500.0,41.5608,41.5707,41.5509,41.5707,500.0
2011-03-08 13:30:00,42.04,42.11,42.04,42.11,1100.0,41.5707,41.6399,41.5707,41.6399,1100.0
2011-03-08 13:35:00,42.18,42.18,42.15,42.17,1300.0,41.7091,41.7091,41.6795,41.6992,1300.0
2011-03-08 13:40:00,42.18,42.18,42.16,42.17,700.0,41.7091,41.7091,41.6894,41.6992,700.0
2011-03-08 13:45:00,42.15,42.15,42.06,42.12,5600.0,41.6795,41.6795,41.5905,41.6498,5600.0
2011-03-08 13:50:00,42.1,42.1,42.06,42.07,1500.0,41.63,41.63,41.5905,41.6004,1500.0
2011-03-08 13:55:00,42.1,42.12,42.09,42.1,1700.0,41.63,41.6498,41.6201,41.63,1700.0
2011-03-08 14:00:00,42.1,42.11,41.81,41.85,3500.0,41.63,41.6399,41.3433,41.3828,3500.0
2011-03-08 14:05:00,41.8,41.84,41.69,41.7,8000.0,41.3334,41.3729,41.2246,41.2345,8000.0
2011-03-08 14:10:00,41.7,41.76,41.7,41.71,10800.0,41.2345,41.2938,41.2345,41.2444,10800.0
2011-03-08 14:15:00,41.73,41.82,41.71,41.82,7300.0,41.2642,41.3532,41.2444,41.3532,7300.0
2011-03-08 14:20:00,41.8,41.88,41.74,41.76,4500.0,41.3334,41.4125,41.274,41.2938,4500.0
2011-03-08 14:25:00,41.75,41.84,41.75,41.8,5900.0,41.2839,41.3729,41.2839,41.3334,5900.0
2011-03-08 14:30:00,41.8,41.8,41.69,41.71,7200.0,41.3334,41.3334,41.2246,41.2444,7200.0
2011-03-08 14:35:00,41.72,41.79,41.67,41.79,12000.0,41.2543,41.3235,41.2048,41.3235,12000.0
2011-03-08 14:40:00,41.85,41.94,41.77,41.91,5300.0,41.3828,41.4718,41.3037,41.4422,5300.0
2011-03-08 14:45:00,41.92,42.06,41.9,42.06,2900.0,41.452,41.5905,41.4323,41.5905,2900.0
2011-03-08 14:50:00,42.08,42.1,41.96,42.0,3300.0,41.6103,41.63,41.4916,41.5311,3300.0
2011-03-08 14:55:00,41.95,42.07,41.95,42.06,3300.0,41.4817,41.6004,41.4817,41.5905,3300.0
2011-03-08 15:00:00,42.05,42.07,41.87,41.87,4000.0,41.5806,41.6004,41.4026,41.4026,4000.0
2011-03-08 15:05:00,41.89,42.01,41.89,42.01,5400.0,41.4224,41.541,41.4224,41.541,5400.0
2011-03-08 15:10:00,42.01,42.01,41.81,41.91,6500.0,41.541,41.541,41.3433,41.4422,6500.0
2011-03-08 15:15:00,41.92,41.93,41.86,41.86,11400.0,41.452,41.4619,41.3927,41.3927,11400.0
2011-03-08 15:20:00,41.88,41.92,41.88,41.9,5100.0,41.4125,41.452,41.4125,41.4323,5100.0
2011-03-08 15:25:00,41.9,41.98,41.8,41.94,10100.0,41.4323,41.5114,41.3334,41.4718,10100.0
2011-03-08 15:30:00,41.94,42.01,41.89,42.01,7000.0,41.4718,41.541,41.4224,41.541,7000.0
2011-03-08 15:35:00,42.01,42.06,41.99,42.02,5900.0,41.541,41.5905,41.5213,41.5509,5900.0
2011-03-08 15:40:00,42.04,42.08,41.97,42.03,6800.0,41.5707,41.6103,41.5015,41.5608,6800.0
2011-03-08 15:45:00,42.01,42.01,41.92,41.94,22800.0,41.541,41.541,41.452,41.4718,22800.0
2011-03-08 15:50:00,41.92,41.95,41.85,41.86,22400.0,41.452,41.4817,41.3828,41.3927,22400.0
2011-03-08 15:55:00,41.85,41.89,41.8,41.87,28300.0,41.3828,41.4224,41.3334,41.4026,28300.0
2011-03-09 09:30:00,41.66,42.08,41.63,42.02,7000.0,41.1949,41.6103,41.1653,41.5509,7000.0
2011-03-09 09:35:00,41.97,41.97,41.9,41.95,2000.0,41.5015,41.5015,41.4323,41.4817,2000.0
2011-03-09 09:40:00,41.94,41.94,41.69,41.77,14400.0,41.4718,41.4718,41.2246,41.3037,14400.0
2011-03-09 09:45:00,41.73,42.03,41.63,41.96,8800.0,41.2642,41.5608,41.1653,41.4916,8800.0
2011-03-09 09:50:00,41.96,41.98,41.79,41.92,14900.0,41.4916,41.5114,41.3235,41.452,14900.0
2011-03-09 09:55:00,41.83,41.9,41.75,41.85,11100.0,41.363,41.4323,41.2839,41.3828,11100.0
2011-03-09 10:00:00,41.85,41.9,41.69,41.84,12800.0,41.3828,41.4323,41.2246,41.3729,12800.0
2011-03-09 10:05:00,41.8,42.03,41.78,41.98,19800.0,41.3334,41.5608,41.3136,41.5114,19800.0
2011-03-09 10:10:00,41.96,42.2,41.94,42.09,8500.0,41.4916,41.7289,41.4718,41.6201,8500.0
2011-03-09 10:15:00,42.14,42.2,42.02,42.17,6500.0,41.6696,41.7289,41.5509,41.6992,6500.0
2011-03-09 10:20:00,42.18,42.27,42.13,42.21,7000.0,41.7091,41.7981,41.6597,41.7388,7000.0
2011-03-09 10:25:00,42.24,42.28,42.11,42.11,4700.0,41.7685,41.808,41.6399,41.6399,4700.0
2011-03-09 10:30:00,42.15,42.15,41.96,41.99,10900.0,41.6795,41.6795,41.4916,41.5213,10900.0
2011-03-09 10:35:00,41.99,41.99,41.7,41.9,9600.0,41.5213,41.5213,41.2345,41.4323,9600.0
2011-03-09 10:40:00,41.9,41.9,41.72,41.77,4900.0,41.4323,41.4323,41.2543,41.3037,4900.0
2011-03-09 10:45:00,41.74,41.76,41.62,41.71,6000.0,41.274,41.2938,41.1554,41.2444,6000.0
2011-03-09 10:50:00,41.68,41.7,41.49,41.57,17700.0,41.2147,41.2345,41.0268,41.1059,17700.0
2011-03-09 10:55:00,41.5,41.52,41.44,41.52,4000.0,41.0367,41.0565,40.9774,41.0565,4000.0
2011-03-09 11:00:00,41.49,41.49,41.32,41.4,6100.0,41.0268,41.0268,40.8587,40.9378,6100.0
2011-03-09 11:05:00,41.4,41.52,41.38,41.49,5000.0,40.9378,41.0565,40.9181,41.0268,5000.0
2011-03-09 11:10:00,41.54,41.67,41.52,41.52,5400.0,41.0763,41.2048,41.0565,41.0565,5400.0
2011-03-09 11:15:00,41.49,41.74,41.45,41.62,8500.0,41.0268,41.274,40.9873,41.1554,8500.0
2011-03-09 11:20:00,41.62,41.82,41.62,41.66,5400.0,41.1554,41.3532,41.1554,41.1949,5400.0
2011-03-09 11:25:00,41.67,41.73,41.49,41.6,5600.0,41.2048,41.2642,41.0268,41.1356,5600.0
2011-03-09 11:30:00,41.47,41.48,41.33,41.48,5300.0,41.0071,41.017,40.8686,41.017,5300.0
2011-03-09 11:35:00,41.56,42.02,41.56,41.97,21200.0,41.0961,41.5509,41.0961,41.5015,21200.0
2011-03-09 11:40:00,41.99,42.01,41.85,41.89,5900.0,41.5213,41.541,41.3828,41.4224,5900.0
2011-03-09 11:45:00,41.9,41.99,41.8,41.84,5500.0,41.4323,41.5213,41.3334,41.3729,5500.0
2011-03-09 11:50:00,41.82,41.85,41.63,41.69,4700.0,41.3532,41.3828,41.1653,41.2246,4700.0
2011-03-09 11:55:00,41.75,41.94,41.75,41.79,5700.0,41.2839,41.4718,41.2839,41.3235,5700.0
2011-03-09 12:00:00,41.86,41.98,41.83,41.9,4000.0,41.3927,41.5114,41.363,41.4323,4000.0
2011-03-09 12:05:00,41.93,42.21,41.92,42.1,15100.0,41.4619,41.7388,41.452,41.63,15100.0
2011-03-09 12:10:00,42.08,42.13,42.0,42.01,9800.0,41.6103,41.6597,41.5311,41.541,9800.0
2011-03-09 12:15:00,42.01,42.05,42.0,42.03,3400.0,41.541,41.5806,41.5311,41.5608,3400.0
2011-03-09 12:20:00,42.04,42.06,41.93,41.95,5400.0,41.5707,41.5905,41.4619,41.4817,5400.0
2011-03-09 12:25:00,41.91,41.91,41.7,41.73,3900.0,41.4422,41.4422,41.2345,41.2642,3900.0
2011-03-09 12:30:00,41.74,41.78,41.7,41.78,2900.0,41.274,41.3136,41.2345,41.3136,2900.0
2011-03-09 12:35:00,41.78,41.93,41.77,41.93,2500.0,41.3136,41.4619,41.3037,41.4619,2500.0
2011-03-09 12:40:00,41.93,41.93,41.74,41.74,3000.0,41.4619,41.4619,41.274,41.274,3000.0
2011-03-09 12:45:00,41.73,41.82,41.72,41.81,4100.0,41.2642,41.3532,41.2543,41.3433,4100.0
2011-03-09 12:50:00,41.84,41.89,41.73,41.8,4600.0,41.3729,41.4224,41.2642,41.3334,4600.0
2011-03-09 12:55:00,41.76,41.76,41.62,41.64,3100.0,41.2938,41.2938,41.1554,41.1752,3100.0
2011-03-09 13:00:00,41.63,41.74,41.63,41.66,5300.0,41.1653,41.274,41.1653,41.1949,5300.0
2011-03-09 13:05:00,41.64,41.64,41.58,41.6,4400.0,41.1752,41.1752,41.1158,41.1356,4400.0
2011-03-09 13:10:00,41.66,41.72,41.61,41.72,3500.0,41.1949,41.2543,41.1455,41.2543,3500.0
2011-03-09 13:15:00,41.7,41.79,41.66,41.79,2700.0,41.2345,41.3235,41.1949,41.3235,2700.0
2011-03-09 13:20:00,41.78,41.82,41.73,41.76,3900.0,41.3136,41.3532,41.2642,41.2938,3900.0
2011-03-09 13:25:00,41.77,41.96,41.77,41.82,4200.0,41.3037,41.4916,41.3037,41.3532,4200.0
2011-03-09 13:30:00,41.82,41.85,41.79,41.83,2400.0,41.3532,41.3828,41.3235,41.363,2400.0
2011-03-09 13:35:00,41.78,41.83,41.69,41.7,3000.0,41.3136,41.363,41.2246,41.2345,3000.0
2011-03-09 13:40:00,41.69,41.71,41.58,41.63,3300.0,41.2246,41.2444,41.1158,41.1653,3300.0
2011-03-09 13:45:00,41.59,41.59,41.55,41.56,3700.0,41.1257,41.1257,41.0862,41.0961,3700.0
2011-03-09 13:50:00,41.53,41.53,41.36,41.38,10500.0,41.0664,41.0664,40.8983,40.9181,10500.0
2011-03-09 13:55:00,41.39,41.43,41.36,41.39,12700.0,40.928,40.9675,40.8983,40.928,12700.0
2011-03-09 14:00:00,41.43,41.44,41.37,41.37,17300.0,40.9675,40.9774,40.9082,40.9082,17300.0
2011-03-09 14:05:00,41.37,41.37,41.22,41.31,13100.0,40.9082,40.9082,40.7599,40.8488,13100.0
2011-03-09 14:10:00,41.28,41.33,41.23,41.33,4500.0,40.8192,40.8686,40.7697,40.8686,4500.0
2011-03-09 14:15:00,41.3,41.58,41.28,41.5,43600.0,40.839,41.1158,40.8192,41.0367,43600.0
2011-03-09 14:20:00,41.45,41.45,41.33,41.33,10400.0,40.9873,40.9873,40.8686,40.8686,10400.0
2011-03-09 14:25:00,41.33,41.33,41.25,41.26,8100.0,40.8686,40.8686,40.7895,40.7994,8100.0
2011-03-09 14:30:00,41.24,41.3,41.24,41.3,3000.0,40.7796,40.839,40.7796,40.839,3000.0
2011-03-09 14:35:00,41.3,41.3,41.16,41.25,11700.0,40.839,40.839,40.7005,40.7895,11700.0
2011-03-09 14:40:00,41.24,41.25,41.19,41.25,5900.0,40.7796,40.7895,40.7302,40.7895,5900.0
2011-03-09 14:45:00,41.26,41.31,41.22,41.23,11100.0,40.7994,40.8488,40.7599,40.7697,11100.0
2011-03-09 14:50:00,41.26,41.32,41.22,41.26,11600.0,40.7994,40.8587,40.7599,40.7994,11600.0
2011-03-09 14:55:00,41.28,41.29,41.25,41.28,7700.0,40.8192,40.8291,40.7895,40.8192,7700.0
2011-03-09 15:00:00,41.28,41.47,41.25,41.47,7300.0,40.8192,41.0071,40.7895,41.0071,7300.0
2011-03-09 15:05:00,41.44,41.44,41.27,41.37,12000.0,40.9774,40.9774,40.8093,40.9082,12000.0
2011-03-09 15:10:00,41.37,41.47,41.27,41.31,9000.0,40.9082,41.0071,40.8093,40.8488,9000.0
2011-03-09 15:15:00,41.29,41.29,41.18,41.22,9500.0,40.8291,40.8291,40.7203,40.7599,9500.0
2011-03-09 15:20:00,41.22,41.3,41.2,41.29,5100.0,40.7599,40.839,40.7401,40.8291,5100.0
2011-03-09 15:25:00,41.27,41.37,41.13,41.14,15700.0,40.8093,40.9082,40.6709,40.6807,15700.0
2011-03-09 15:30:00,41.17,41.2,41.12,41.17,9100.0,40.7104,40.7401,40.661,40.7104,9100.0
2011-03-09 15:35:00,41.18,41.28,41.12,41.19,26500.0,40.7203,40.8192,40.661,40.7302,26500.0
2011-03-09 15:40:00,41.22,41.23,41.09,41.11,17500.0,40.7599,40.7697,40.6313,40.6511,17500.0
2011-03-09 15:45:00,41.1,41.15,41.0,41.05,19800.0,40.6412,40.6906,40.5423,40.5918,19800.0
2011-03-09 15:50:00,41.05,41.09,41.02,41.09,17800.0,40.5918,40.6313,40.5621,40.6313,17800.0
2011-03-09 15:55:00,41.08,41.15,41.07,41.12,21700.0,40.6214,40.6906,40.6115,40.661,21700.0
2011-03-10 09:30:00,40.7,41.17,40.34,40.76,15300.0,40.2457,40.7104,39.8897,40.305,15300.0
2011-03-10 09:35:00,40.79,41.55,40.79,41.5,62100.0,40.3347,41.0862,40.3347,41.0367,62100.0
2011-03-10 09:40:00,41.47,42.08,41.46,41.88,36200.0,41.0071,41.6103,40.9972,41.4125,36200.0
2011-03-10 09:45:00,41.93,42.12,41.77,42.02,19200.0,41.4619,41.6498,41.3037,41.5509,19200.0
2011-03-10 09:50:00,42.09,42.29,42.0,42.29,18200.0,41.6201,41.8179,41.5311,41.8179,18200.0
2011-03-10 09:55:00,42.25,42.25,42.08,42.2,13600.0,41.7784,41.7784,41.6103,41.7289,13600.0
2011-03-10 10:00:00,42.21,42.32,42.0,42.0,22600.0,41.7388,41.8476,41.5311,41.5311,22600.0
2011-03-10 10:05:00,41.97,41.98,41.39,41.51,21200.0,41.5015,41.5114,40.928,41.0466,21200.0
2011-03-10 10:10:00,41.49,41.59,41.4,41.59,17300.0,41.0268,41.1257,40.9378,41.1257,17300.0
2011-03-10 10:15:00,41.57,41.81,41.57,41.76,9300.0,41.1059,41.3433,41.1059,41.2938,9300.0
2011-03-10 10:20:00,41.85,41.96,41.76,41.9,5000.0,41.3828,41.4916,41.2938,41.4323,5000.0
2011-03-10 10:25:00,41.88,41.94,41.53,41.53,10100.0,41.4125,41.4718,41.0664,41.0664,10100.0
2011-03-10 10:30:00,41.53,41.53,41.14,41.21,15200.0,41.0664,41.0664,40.6807,40.75,15200.0
2011-03-10 10:35:00,41.21,41.7,41.03,41.3,14300.0,40.75,41.2345,40.572,40.839,14300.0
2011-03-10 10:40:00,41.31,41.76,41.29,41.76,5200.0,40.8488,41.2938,40.8291,41.2938,5200.0
2011-03-10 10:45:00,41.75,41.79,41.52,41.53,6800.0,41.2839,41.3235,41.0565,41.0664,6800.0
2011-03-10 10:50:00,41.54,41.79,41.51,41.75,7000.0,41.0763,41.3235,41.0466,41.2839,7000.0
2011-03-10 10:55:00,41.77,41.77,41.56,41.61,13100.0,41.3037,41.3037,41.0961,41.1455,13100.0
2011-03-10 11:00:00,41.61,41.62,41.49,41.57,11200.0,41.1455,41.1554,41.0268,41.1059,11200.0
2011-03-10 11:05:00,41.59,41.61,41.4,41.4,8100.0,41.1257,41.1455,40.9378,40.9378,8100.0
2011-03-10 11:10:00,41.36,41.63,41.32,41.55,7800.0,40.8983,41.1653,40.8587,41.0862,7800.0
2011-03-10 11:15:00,41.54,41.59,41.34,41.58,12400.0,41.0763,41.1257,40.8785,41.1158,12400.0
2011-03-10 11:20:00,41.56,41.67,41.48,41.49,7900.0,41.0961,41.2048,41.017,41.0268,7900.0
2011-03-10 11:25:00,41.54,41.76,41.47,41.47,7800.0,41.0763,41.2938,41.0071,41.0071,7800.0
2011-03-10 11:30:00,41.52,41.63,41.5,41.62,5100.0,41.0565,41.1653,41.0367,41.1554,5100.0
2011-03-10 11:35:00,41.6,41.66,41.54,41.65,38200.0,41.1356,41.1949,41.0763,41.1851,38200.0
2011-03-10 11:40:00,41.64,41.64,41.32,41.4,7800.0,41.1752,41.1752,40.8587,40.9378,7800.0
2011-03-10 11:45:00,41.41,41.41,41.23,41.26,6500.0,40.9477,40.9477,40.7697,40.7994,6500.0
2011-03-10 11:50:00,41.31,41.43,41.21,41.43,4400.0,40.8488,40.9675,40.75,40.9675,4400.0
2011-03-10 11:55:00,41.48,41.73,41.48,41.64,3800.0,41.017,41.2642,41.017,41.1752,3800.0
2011-03-10 12:00:00,41.6,41.61,41.39,41.41,6100.0,41.1356,41.1455,40.928,40.9477,6100.0
2011-03-10 12:05:00,41.41,41.44,41.21,41.21,6100.0,40.9477,40.9774,40.75,40.75,6100.0
2011-03-10 12:10:00,41.22,41.38,41.22,41.3,7500.0,40.7599,40.9181,40.7599,40.839,7500.0
2011-03-10 12:15:00,41.31,41.34,41.27,41.3,1900.0,40.8488,40.8785,40.8093,40.839,1900.0
2011-03-10 12:20:00,41.26,41.47,41.26,41.46,4200.0,40.7994,41.0071,40.7994,40.9972,4200.0
2011-03-10 12:25:00,41.45,41.45,41.24,41.3,6600.0,40.9873,40.9873,40.7796,40.839,6600.0
2011-03-10 12:30:00,41.34,41.35,41.26,41.28,3100.0,40.8785,40.8884,40.7994,40.8192,3100.0
2011-03-10 12:35:00,41.28,41.46,41.27,41.46,3800.0,40.8192,40.9972,40.8093,40.9972,3800.0
2011-03-10 12:40:00,41.5,41.61,41.42,41.55,5300.0,41.0367,41.1455,40.9576,41.0862,5300.0
2011-03-10 12:45:00,41.55,41.56,41.32,41.32,5900.0,41.0862,41.0961,40.8587,40.8587,5900.0
2011-03-10 12:50:00,41.41,41.75,41.38,41.7,17100.0,40.9477,41.2839,40.9181,41.2345,17100.0
2011-03-10 12:55:00,41.72,41.72,41.51,41.56,3800.0,41.2543,41.2543,41.0466,41.0961,3800.0
2011-03-10 13:00:00,41.56,41.63,41.4,41.55,7800.0,41.0961,41.1653,40.9378,41.0862,7800.0
2011-03-10 13:05:00,41.52,41.55,41.45,41.52,3600.0,41.0565,41.0862,40.9873,41.0565,3600.0
2011-03-10 13:10:00,41.54,41.66,41.53,41.66,2400.0,41.0763,41.1949,41.0664,41.1949,2400.0
2011-03-10 13:15:00,41.66,41.66,41.55,41.6,5300.0,41.1949,41.1949,41.0862,41.1356,5300.0
2011-03-10 13:20:00,41.57,41.71,41.44,41.61,8400.0,41.1059,41.2444,40.9774,41.1455,8400.0
2011-03-10 13:25:00,41.63,41.71,41.5,41.58,11100.0,41.1653,41.2444,41.0367,41.1158,11100.0
2011-03-10 13:30:00,41.6,41.6,41.31,41.35,12800.0,41.1356,41.1356,40.8488,40.8884,12800.0
2011-03-10 13:35:00,41.41,41.42,41.24,41.33,5900.0,40.9477,40.9576,40.7796,40.8686,5900.0
2011-03-10 13:40:00,41.32,41.7,41.29,41.43,9900.0,40.8587,41.2345,40.8291,40.9675,9900.0
2011-03-10 13:45:00,41.37,41.39,41.19,41.39,12100.0,40.9082,40.928,40.7302,40.928,12100.0
2011-03-10 13:50:00,41.4,41.4,41.15,41.23,2900.0,40.9378,40.9378,40.6906,40.7697,2900.0
2011-03-10 13:55:00,41.24,41.49,41.24,41.49,3200.0,40.7796,41.0268,40.7796,41.0268,3200.0
2011-03-10 14:00:00,41.5,41.55,41.36,41.44,6400.0,41.0367,41.0862,40.8983,40.9774,6400.0
2011-03-10 14:05:00,41.42,41.63,41.42,41.63,5500.0,40.9576,41.1653,40.9576,41.1653,5500.0
2011-03-10 14:10:00,41.61,41.7,41.51,41.55,3000.0,41.1455,41.2345,41.0466,41.0862,3000.0
2011-03-10 14:15:00,41.53,41.6,41.43,41.46,9800.0,41.0664,41.1356,40.9675,40.9972,9800.0
2011-03-10 14:20:00,41.47,41.59,41.47,41.53,7900.0,41.0071,41.1257,41.0071,41.0664,7900.0
2011-03-10 14:25:00,41.55,41.7,41.52,41.64,7100.0,41.0862,41.2345,41.0565,41.1752,7100.0
2011-03-10 14:30:00,41.59,41.69,41.5,41.68,6600.0,41.1257,41.2246,41.0367,41.2147,6600.0
2011-03-10 14:35:00,41.67,41.91,41.65,41.87,37200.0,41.2048,41.4422,41.1851,41.4026,37200.0
2011-03-10 14:40:00,41.86,41.86,41.72,41.75,18200.0,41.3927,41.3927,41.2543,41.2839,18200.0
2011-03-10 14:45:00,41.78,41.89,41.77,41.87,7100.0,41.3136,41.4224,41.3037,41.4026,7100.0
2011-03-10 14:50:00,41.89,41.9,41.85,41.89,5100.0,41.4224,41.4323,41.3828,41.4224,5100.0
2011-03-10 14:55:00,41.88,42.04,41.88,42.01,7300.0,41.4125,41.5707,41.4125,41.541,7300.0
2011-03-10 15:00:00,42.03,42.04,41.75,41.81,7900.0,41.5608,41.5707,41.2839,41.3433,7900.0
2011-03-10 15:05:00,41.84,41.95,41.84,41.85,16900.0,41.3729,41.4817,41.3729,41.3828,16900.0
2011-03-10 15:10:00,41.83,41.96,41.75,41.93,17300.0,41.363,41.4916,41.2839,41.4619,17300.0
2011-03-10 15:15:00,41.91,42.01,41.89,41.91,17400.0,41.4422,41.541,41.4224,41.4422,17400.0
2011-03-10 15:20:00,41.91,42.15,41.91,42.05,27500.0,41.4422,41.6795,41.4422,41.5806,27500.0
2011-03-10 15:25:00,42.05,42.09,42.02,42.05,11200.0,41.5806,41.6201,41.5509,41.5806,11200.0
2011-03-10 15:30:00,42.08,42.12,42.01,42.02,13000.0,41.6103,41.6498,41.541,41.5509,13000.0
2011-03-10 15:35:00,42.02,42.32,41.99,42.26,23600.0,41.5509,41.8476,41.5213,41.7882,23600.0
2011-03-10 15:40:00,42.28,42.47,42.25,42.47,35500.0,41.808,41.9959,41.7784,41.9959,35500.0
2011-03-10 15:45:00,42.47,42.57,42.41,42.44,39100.0,41.9959,42.0948,41.9366,41.9662,39100.0
2011-03-10 15:50:00,42.38,42.42,41.98,42.14,71700.0,41.9069,41.9465,41.5114,41.6696,71700.0
2011-03-10 15:55:00,42.12,42.25,42.07,42.11,80300.0,41.6498,41.7784,41.6004,41.6399,80300.0
2011-03-11 09:30:00,43.02,45.75,43.02,45.34,138100.0,42.5398,45.2393,42.5398,44.8339,138100.0
2011-03-11 09:35:00,45.32,45.45,43.7,43.93,94400.0,44.8141,44.9426,43.2122,43.4396,94400.0
2011-03-11 09:40:00,44.0,45.25,43.98,45.2,72900.0,43.5088,44.7449,43.489,44.6954,72900.0
2011-03-11 09:45:00,45.24,45.75,44.92,45.09,75700.0,44.735,45.2393,44.4185,44.5867,75700.0
2011-03-11 09:50:00,45.26,45.62,45.02,45.05,86400.0,44.7548,45.1107,44.5174,44.5471,86400.0
2011-03-11 09:55:00,45.16,45.38,44.73,45.0,59800.0,44.6559,44.8734,44.2307,44.4977,59800.0
2011-03-11 10:00:00,45.14,45.17,44.83,45.0,58000.0,44.6361,44.6658,44.3296,44.4977,58000.0
2011-03-11 10:05:00,45.0,45.0,43.91,44.23,86100.0,44.4977,44.4977,43.4198,43.7363,86100.0
2011-03-11 10:10:00,44.23,45.0,44.23,44.85,68500.0,43.7363,44.4977,43.7363,44.3493,68500.0
2011-03-11 10:15:00,44.85,45.55,44.76,45.42,65500.0,44.3493,45.0415,44.2603,44.913,65500.0
2011-03-11 10:20:00,45.41,45.72,45.06,45.13,41800.0,44.9031,45.2096,44.557,44.6262,41800.0
2011-03-11 10:25:00,45.32,45.63,45.08,45.34,21300.0,44.8141,45.1206,44.5768,44.8339,21300.0
2011-03-11 10:30:00,45.33,45.5,44.97,45.01,43800.0,44.824,44.9921,44.468,44.5075,43800.0
2011-03-11 10:35:00,45.0,45.5,44.98,45.32,56400.0,44.4977,44.9921,44.4779,44.8141,56400.0
2011-03-11 10:40:00,45.42,45.54,45.12,45.22,33600.0,44.913,45.0316,44.6163,44.7152,33600.0
2011-03-11 10:45:00,45.21,45.55,45.17,45.49,21200.0,44.7053,45.0415,44.6658,44.9822,21200.0
2011-03-11 10:50:00,45.5,45.64,45.38,45.5,77900.0,44.9921,45.1305,44.8734,44.9921,77900.0
2011-03-11 10:55:00,45.56,46.29,45.56,46.23,62000.0,45.0514,45.7733,45.0514,45.7139,62000.0
2011-03-11 11:00:00,46.22,46.46,45.8,45.8,55400.0,45.704,45.9414,45.2887,45.2887,55400.0
2011-03-11 11:05:00,45.8,46.6,45.8,46.55,40700.0,45.2887,46.0798,45.2887,46.0304,40700.0
2011-03-11 11:10:00,46.56,46.87,46.27,46.33,46300.0,46.0402,46.3468,45.7535,45.8128,46300.0
2011-03-11 11:15:00,46.39,46.44,46.0,46.33,41300.0,45.8721,45.9216,45.4865,45.8128,41300.0
2011-03-11 11:20:00,46.33,46.47,46.14,46.14,54600.0,45.8128,45.9512,45.6249,45.6249,54600.0
2011-03-11 11:25:00,46.2,46.21,45.55,45.69,49600.0,45.6843,45.6941,45.0415,45.18,49600.0
2011-03-11 11:30:00,45.68,45.71,45.14,45.53,51800.0,45.1701,45.1997,44.6361,45.0217,51800.0
2011-03-11 11:35:00,45.53,45.82,45.36,45.69,26600.0,45.0217,45.3085,44.8536,45.18,26600.0
2011-03-11 11:40:00,45.8,45.86,45.43,45.72,15200.0,45.2887,45.3481,44.9229,45.2096,15200.0
2011-03-11 11:45:00,45.62,46.16,45.62,45.99,18900.0,45.1107,45.6447,45.1107,45.4766,18900.0
2011-03-11 11:50:00,45.97,46.02,45.7,45.79,23000.0,45.4568,45.5063,45.1898,45.2788,23000.0
2011-03-11 11:55:00,45.84,46.15,45.81,46.15,18600.0,45.3283,45.6348,45.2986,45.6348,18600.0
2011-03-11 12:00:00,46.17,46.31,45.7,46.04,32900.0,45.6546,45.793,45.1898,45.526,32900.0
2011-03-11 12:05:00,46.04,46.39,46.04,46.39,15900.0,45.526,45.8721,45.526,45.8721,15900.0
2011-03-11 12:10:00,46.32,46.6,46.32,46.6,63300.0,45.8029,46.0798,45.8029,46.0798,63300.0
2011-03-11 12:15:00,46.57,46.99,46.57,46.99,22600.0,46.0501,46.4654,46.0501,46.4654,22600.0
2011-03-11 12:20:00,46.98,47.46,46.98,47.25,41800.0,46.4556,46.9302,46.4556,46.7225,41800.0
2011-03-11 12:25:00,47.25,47.55,46.83,46.83,27600.0,46.7225,47.0192,46.3072,46.3072,27600.0
2011-03-11 12:30:00,46.83,46.9,46.63,46.68,23300.0,46.3072,46.3764,46.1095,46.1589,23300.0
2011-03-11 12:35:00,46.63,46.66,46.51,46.61,16000.0,46.1095,46.1391,45.9908,46.0897,16000.0
2011-03-11 12:40:00,46.57,46.58,46.46,46.47,17100.0,46.0501,46.06,45.9414,45.9512,17100.0
2011-03-11 12:45:00,46.49,46.75,46.46,46.61,27200.0,45.971,46.2281,45.9414,46.0897,27200.0
2011-03-11 12:50:00,46.6,46.61,46.49,46.53,11600.0,46.0798,46.0897,45.971,46.0106,11600.0
2011-03-11 12:55:00,46.52,46.55,46.46,46.53,11400.0,46.0007,46.0304,45.9414,46.0106,11400.0
2011-03-11 13:00:00,46.53,46.56,46.45,46.47,11500.0,46.0106,46.0402,45.9315,45.9512,11500.0
2011-03-11 13:05:00,46.46,46.48,46.46,46.46,11200.0,45.9414,45.9611,45.9414,45.9414,11200.0
2011-03-11 13:10:00,46.47,46.57,46.45,46.46,23700.0,45.9512,46.0501,45.9315,45.9414,23700.0
2011-03-11 13:15:00,46.46,46.62,46.46,46.62,37800.0,45.9414,46.0996,45.9414,46.0996,37800.0
2011-03-11 13:20:00,46.63,46.75,46.5,46.5,22500.0,46.1095,46.2281,45.9809,45.9809,22500.0
2011-03-11 13:25:00,46.51,46.68,46.24,46.29,48400.0,45.9908,46.1589,45.7238,45.7733,48400.0
2011-03-11 13:30:00,46.33,46.35,46.04,46.06,13700.0,45.8128,45.8326,45.526,45.5458,13700.0
2011-03-11 13:35:00,46.06,46.08,45.87,45.91,21200.0,45.5458,45.5656,45.3579,45.3975,21200.0
2011-03-11 13:40:00,45.91,46.1,45.83,46.1,17500.0,45.3975,45.5854,45.3184,45.5854,17500.0
2011-03-11 13:45:00,46.15,46.25,46.01,46.14,10600.0,45.6348,45.7337,45.4964,45.6249,10600.0
2011-03-11 13:50:00,46.15,46.17,45.91,46.1,14400.0,45.6348,45.6546,45.3975,45.5854,14400.0
2011-03-11 13:55:00,46.07,46.08,45.64,45.69,14300.0,45.5557,45.5656,45.1305,45.18,14300.0
2011-03-11 14:00:00,45.69,45.69,45.37,45.47,31400.0,45.18,45.18,44.8635,44.9624,31400.0
2011-03-11 14:05:00,45.45,45.69,45.36,45.61,25600.0,44.9426,45.18,44.8536,45.1008,25600.0
2011-03-11 14:10:00,45.57,45.87,45.56,45.81,15600.0,45.0613,45.3579,45.0514,45.2986,15600.0
2011-03-11 14:15:00,45.81,46.08,45.77,45.99,26700.0,45.2986,45.5656,45.2591,45.4766,26700.0
2011-03-11 14:20:00,46.0,46.22,45.98,46.22,36800.0,45.4865,45.704,45.4667,45.704,36800.0
2011-03-11 14:25:00,46.2,46.21,45.82,45.86,16300.0,45.6843,45.6941,45.3085,45.3481,16300.0
2011-03-11 14:30:00,45.85,45.85,45.52,45.52,29700.0,45.3382,45.3382,45.0119,45.0119,29700.0
2011-03-11 14:35:00,45.52,45.58,45.34,45.43,41700.0,45.0119,45.0712,44.8339,44.9229,41700.0
2011-03-11 14:40:00,45.43,45.6,45.35,45.49,36600.0,44.9229,45.091,44.8437,44.9822,36600.0
2011-03-11 14:45:00,45.49,45.7,45.3,45.5,29600.0,44.9822,45.1898,44.7943,44.9921,29600.0
2011-03-11 14:50:00,45.51,45.51,45.27,45.31,18500.0,45.002,45.002,44.7646,44.8042,18500.0
2011-03-11 14:55:00,45.29,45.45,45.28,45.35,20900.0,44.7844,44.9426,44.7745,44.8437,20900.0
2011-03-11 15:00:00,45.37,45.71,45.37,45.66,25600.0,44.8635,45.1997,44.8635,45.1503,25600.0
2011-03-11 15:05:00,45.67,45.67,45.31,45.36,28400.0,45.1602,45.1602,44.8042,44.8536,28400.0
2011-03-11 15:10:00,45.36,45.38,45.27,45.32,29500.0,44.8536,44.8734,44.7646,44.8141,29500.0
2011-03-11 15:15:00,45.34,45.7,45.32,45.53,39800.0,44.8339,45.1898,44.8141,45.0217,39800.0
2011-03-11 15:20:00,45.53,45.89,45.53,45.86,27300.0,45.0217,45.3777,45.0217,45.3481,27300.0
2011-03-11 15:25:00,45.83,45.89,45.75,45.87,26300.0,45.3184,45.3777,45.2393,45.3579,26300.0
2011-03-11 15:30:00,45.88,46.13,45.71,45.77,44800.0,45.3678,45.615,45.1997,45.2591,44800.0
2011-03-11 15:35:00,45.78,46.22,45.7,46.22,50900.0,45.2689,45.704,45.1898,45.704,50900.0
2011-03-11 15:40:00,46.2,46.22,45.91,46.16,38000.0,45.6843,45.704,45.3975,45.6447,38000.0
2011-03-11 15:45:00,46.16,46.27,45.94,46.05,54000.0,45.6447,45.7535,45.4272,45.5359,54000.0
2011-03-11 15:50:00,46.07,46.16,46.04,46.04,45500.0,45.5557,45.6447,45.526,45.526,45500.0
2011-03-11 15:55:00,46.06,46.08,45.76,45.77,57600.0,45.5458,45.5656,45.2492,45.2591,57600.0
2011-03-14 09:30:00,45.68,46.35,45.68,46.29,17700.0,45.1701,45.8326,45.1701,45.7733,17700.0
2011-03-14 09:35:00,46.26,46.68,46.17,46.44,12000.0,45.7436,46.1589,45.6546,45.9216,12000.0
2011-03-14 09:40:00,46.44,46.5,46.0,46.14,21600.0,45.9216,45.9809,45.4865,45.6249,21600.0
2011-03-14 09:45:00,46.13,46.76,46.1,46.6,18300.0,45.615,46.238,45.5854,46.0798,18300.0
2011-03-14 09:50:00,46.61,46.63,46.34,46.39,33000.0,46.0897,46.1095,45.8227,45.8721,33000.0
2011-03-14 09:55:00,46.36,46.76,46.36,46.62,6800.0,45.8425,46.238,45.8425,46.0996,6800.0
2011-03-14 10:00:00,46.52,46.61,46.39,46.52,15700.0,46.0007,46.0897,45.8721,46.0007,15700.0
2011-03-14 10:05:00,46.55,46.56,46.17,46.17,11800.0,46.0304,46.0402,45.6546,45.6546,11800.0
2011-03-14 10:10:00,46.18,46.25,46.05,46.2,7700.0,45.6645,45.7337,45.5359,45.6843,7700.0
2011-03-14 10:15:00,46.24,46.36,46.17,46.26,10400.0,45.7238,45.8425,45.6546,45.7436,10400.0
2011-03-14 10:20:00,46.26,46.44,46.2,46.25,6700.0,45.7436,45.9216,45.6843,45.7337,6700.0
2011-03-14 10:25:00,46.26,46.53,46.23,46.23,12100.0,45.7436,46.0106,45.7139,45.7139,12100.0
2011-03-14 10:30:00,46.22,46.22,45.81,45.84,7100.0,45.704,45.704,45.2986,45.3283,7100.0
2011-03-14 10:35:00,45.86,46.17,45.85,46.03,8200.0,45.3481,45.6546,45.3382,45.5162,8200.0
2011-03-14 10:40:00,46.05,46.06,45.77,45.87,8500.0,45.5359,45.5458,45.2591,45.3579,8500.0
2011-03-14 10:45:00,45.89,46.08,45.88,46.06,7200.0,45.3777,45.5656,45.3678,45.5458,7200.0
2011-03-14 10:50:00,46.06,46.11,45.99,46.04,9000.0,45.5458,45.5953,45.4766,45.526,9000.0
2011-03-14 10:55:00,46.01,46.01,45.88,45.89,10600.0,45.4964,45.4964,45.3678,45.3777,10600.0
2011-03-14 11:00:00,45.89,46.32,45.87,46.32,8700.0,45.3777,45.8029,45.3579,45.8029,8700.0
2011-03-14 11:05:00,46.32,46.45,46.32,46.42,19300.0,45.8029,45.9315,45.8029,45.9018,19300.0
2011-03-14 11:10:00,46.44,46.47,45.99,46.19,20400.0,45.9216,45.9512,45.4766,45.6744,20400.0
2011-03-14 11:15:00,46.19,46.19,46.07,46.08,11200.0,45.6744,45.6744,45.5557,45.5656,11200.0
2011-03-14 11:20:00,46.1,46.34,46.09,46.31,11800.0,45.5854,45.8227,45.5755,45.793,11800.0
2011-03-14 11:25:00,46.31,46.41,46.3,46.37,12900.0,45.793,45.8919,45.7831,45.8524,12900.0
2011-03-14 11:30:00,46.37,46.48,46.37,46.42,11100.0,45.8524,45.9611,45.8524,45.9018,11100.0
2011-03-14 11:35:00,46.44,46.61,46.43,46.57,8500.0,45.9216,46.0897,45.9117,46.0501,8500.0
2011-03-14 11:40:00,46.59,46.9,46.51,46.83,13500.0,46.0699,46.3764,45.9908,46.3072,13500.0
2011-03-14 11:45:00,46.89,46.89,46.55,46.71,11800.0,46.3666,46.3666,46.0304,46.1886,11800.0
2011-03-14 11:50:00,46.7,46.78,46.27,46.27,14900.0,46.1787,46.2578,45.7535,45.7535,14900.0
2011-03-14 11:55:00,46.26,46.68,46.26,46.63,9700.0,45.7436,46.1589,45.7436,46.1095,9700.0
2011-03-14 12:00:00,46.6,46.69,46.58,46.65,8000.0,46.0798,46.1688,46.06,46.1292,8000.0
2011-03-14 12:05:00,46.63,46.73,46.63,46.7,10700.0,46.1095,46.2083,46.1095,46.1787,10700.0
2011-03-14 12:10:00,46.7,46.7,46.47,46.52,14300.0,46.1787,46.1787,45.9512,46.0007,14300.0
2011-03-14 12:15:00,46.52,46.6,46.38,46.6,10000.0,46.0007,46.0798,45.8623,46.0798,10000.0
2011-03-14 12:20:00,46.59,46.8,46.58,46.66,11400.0,46.0699,46.2776,46.06,46.1391,11400.0
2011-03-14 12:25:00,46.67,46.7,46.45,46.49,7500.0,46.149,46.1787,45.9315,45.971,7500.0
2011-03-14 12:30:00,46.49,46.57,46.41,46.41,5400.0,45.971,46.0501,45.8919,45.8919,5400.0
2011-03-14 12:35:00,46.42,46.44,46.33,46.36,8200.0,45.9018,45.9216,45.8128,45.8425,8200.0
2011-03-14 12:40:00,46.36,46.59,46.29,46.57,10200.0,45.8425,46.0699,45.7733,46.0501,10200.0
2011-03-14 12:45:00,46.58,46.66,46.52,46.61,3900.0,46.06,46.1391,46.0007,46.0897,3900.0
2011-03-14 12:50:00,46.65,46.8,46.65,46.75,13100.0,46.1292,46.2776,46.1292,46.2281,13100.0
2011-03-14 12:55:00,46.73,46.84,46.7,46.84,6100.0,46.2083,46.3171,46.1787,46.3171,6100.0
2011-03-14 13:00:00,46.82,46.88,46.8,46.85,11100.0,46.2973,46.3567,46.2776,46.327,11100.0
2011-03-14 13:05:00,46.87,47.1,46.85,47.01,16600.0,46.3468,46.5742,46.327,46.4852,16600.0
2011-03-14 13:10:00,47.02,47.09,46.99,47.05,4100.0,46.4951,46.5643,46.4654,46.5248,4100.0
2011-03-14 13:15:00,47.06,47.08,46.88,46.88,9800.0,46.5347,46.5544,46.3567,46.3567,9800.0
2011-03-14 13:20:00,46.88,46.93,46.7,46.72,7400.0,46.3567,46.4061,46.1787,46.1985,7400.0
2011-03-14 13:25:00,46.68,46.84,46.68,46.74,7400.0,46.1589,46.3171,46.1589,46.2182,7400.0
2011-03-14 13:30:00,46.73,46.79,46.68,46.76,6800.0,46.2083,46.2677,46.1589,46.238,6800.0
2011-03-14 13:35:00,46.8,46.93,46.69,46.81,7000.0,46.2776,46.4061,46.1688,46.2875,7000.0
2011-03-14 13:40:00,46.81,46.9,46.81,46.9,3300.0,46.2875,46.3764,46.2875,46.3764,3300.0
2011-03-14 13:45:00,46.91,47.04,46.89,46.91,8200.0,46.3863,46.5149,46.3666,46.3863,8200.0
2011-03-14 13:50:00,46.91,47.06,46.91,47.02,5700.0,46.3863,46.5347,46.3863,46.4951,5700.0
2011-03-14 13:55:00,47.02,47.03,46.88,46.9,9100.0,46.4951,46.505,46.3567,46.3764,9100.0
2011-03-14 14:00:00,46.92,47.02,46.9,46.94,7600.0,46.3962,46.4951,46.3764,46.416,7600.0
2011-03-14 14:05:00,46.94,47.15,46.94,47.15,18600.0,46.416,46.6237,46.416,46.6237,18600.0
2011-03-14 14:10:00,47.13,47.16,46.88,46.88,15700.0,46.6039,46.6335,46.3567,46.3567,15700.0
2011-03-14 14:15:00,46.9,46.95,46.79,46.95,9700.0,46.3764,46.4259,46.2677,46.4259,9700.0
2011-03-14 14:20:00,46.97,47.11,46.94,46.94,12300.0,46.4457,46.5841,46.416,46.416,12300.0
2011-03-14 14:25:00,46.94,47.11,46.87,47.11,7300.0,46.416,46.5841,46.3468,46.5841,7300.0
2011-03-14 14:30:00,47.11,47.15,46.87,46.97,10900.0,46.5841,46.6237,46.3468,46.4457,10900.0
2011-03-14 14:35:00,46.94,46.98,46.81,46.86,10800.0,46.416,46.4556,46.2875,46.3369,10800.0
2011-03-14 14:40:00,46.86,46.97,46.71,46.74,10100.0,46.3369,46.4457,46.1886,46.2182,10100.0
2011-03-14 14:45:00,46.74,46.95,46.72,46.88,9600.0,46.2182,46.4259,46.1985,46.3567,9600.0
2011-03-14 14:50:00,46.84,46.85,46.71,46.76,9900.0,46.3171,46.327,46.1886,46.238,9900.0
2011-03-14 14:55:00,46.76,46.8,46.69,46.76,10700.0,46.238,46.2776,46.1688,46.238,10700.0
2011-03-14 15:00:00,46.77,46.8,46.63,46.67,12600.0,46.2479,46.2776,46.1095,46.149,12600.0
2011-03-14 15:05:00,46.68,46.9,46.68,46.74,12100.0,46.1589,46.3764,46.1589,46.2182,12100.0
2011-03-14 15:10:00,46.75,46.92,46.71,46.89,14600.0,46.2281,46.3962,46.1886,46.3666,14600.0
2011-03-14 15:15:00,46.92,47.02,46.85,47.0,27300.0,46.3962,46.4951,46.327,46.4753,27300.0
2011-03-14 15:20:00,47.0,47.0,46.84,46.97,13200.0,46.4753,46.4753,46.3171,46.4457,13200.0
2011-03-14 15:25:00,46.97,47.1,46.93,47.06,14000.0,46.4457,46.5742,46.4061,46.5347,14000.0
2011-03-14 15:30:00,47.07,47.12,46.94,47.04,21000.0,46.5445,46.594,46.416,46.5149,21000.0
2011-03-14 15:35:00,47.04,47.09,46.9,46.99,25000.0,46.5149,46.5643,46.3764,46.4654,25000.0
2011-03-14 15:40:00,46.98,47.2,46.98,47.08,31800.0,46.4556,46.6731,46.4556,46.5544,31800.0
2011-03-14 15:45:00,47.1,47.16,46.97,47.02,29200.0,46.5742,46.6335,46.4457,46.4951,29200.0
2011-03-14 15:50:00,46.99,47.06,46.87,46.99,86500.0,46.4654,46.5347,46.3468,46.4654,86500.0
2011-03-14 15:55:00,46.99,47.06,46.89,46.95,34100.0,46.4654,46.5347,46.3666,46.4259,34100.0
2011-03-15 09:30:00,45.45,45.71,44.18,44.23,109900.0,44.9426,45.1997,43.6868,43.7363,109900.0
2011-03-15 09:35:00,44.22,44.68,44.18,44.5,49600.0,43.7264,44.1812,43.6868,44.0032,49600.0
2011-03-15 09:40:00,44.52,46.09,44.5,46.0,33300.0,44.023,45.5755,44.0032,45.4865,33300.0
2011-03-15 09:45:00,46.02,46.09,45.67,46.01,20400.0,45.5063,45.5755,45.1602,45.4964,20400.0
2011-03-15 09:50:00,45.95,46.15,45.77,45.87,18200.0,45.4371,45.6348,45.2591,45.3579,18200.0
2011-03-15 09:55:00,45.87,45.87,45.25,45.33,24500.0,45.3579,45.3579,44.7449,44.824,24500.0
2011-03-15 10:00:00,45.36,45.87,45.33,45.87,27600.0,44.8536,45.3579,44.824,45.3579,27600.0
2011-03-15 10:05:00,45.96,46.06,45.5,45.69,23800.0,45.4469,45.5458,44.9921,45.18,23800.0
2011-03-15 10:10:00,45.71,46.03,45.7,46.0,24700.0,45.1997,45.5162,45.1898,45.4865,24700.0
2011-03-15 10:15:00,46.02,46.04,45.86,46.02,20400.0,45.5063,45.526,45.3481,45.5063,20400.0
2011-03-15 10:20:00,45.98,46.1,45.94,46.01,24400.0,45.4667,45.5854,45.4272,45.4964,24400.0
2011-03-15 10:25:00,46.01,46.05,45.95,46.0,17600.0,45.4964,45.5359,45.4371,45.4865,17600.0
2011-03-15 10:30:00,46.06,46.21,45.95,46.07,12700.0,45.5458,45.6941,45.4371,45.5557,12700.0
2011-03-15 10:35:00,46.04,46.32,46.03,46.27,10500.0,45.526,45.8029,45.5162,45.7535,10500.0
2011-03-15 10:40:00,46.25,46.39,46.14,46.39,13300.0,45.7337,45.8721,45.6249,45.8721,13300.0
2011-03-15 10:45:00,46.41,46.44,45.98,46.05,17700.0,45.8919,45.9216,45.4667,45.5359,17700.0
2011-03-15 10:50:00,46.07,46.23,45.99,46.02,13100.0,45.5557,45.7139,45.4766,45.5063,13100.0
2011-03-15 10:55:00,45.98,46.08,45.77,46.05,11300.0,45.4667,45.5656,45.2591,45.5359,11300.0
2011-03-15 11:00:00,46.07,46.07,45.89,45.96,7300.0,45.5557,45.5557,45.3777,45.4469,7300.0
2011-03-15 11:05:00,45.95,46.22,45.91,46.22,7200.0,45.4371,45.704,45.3975,45.704,7200.0
2011-03-15 11:10:00,46.21,46.63,46.21,46.63,7400.0,45.6941,46.1095,45.6941,46.1095,7400.0
2011-03-15 11:15:00,46.69,46.92,46.54,46.92,12100.0,46.1688,46.3962,46.0205,46.3962,12100.0
2011-03-15 11:20:00,46.91,47.0,46.6,46.6,15100.0,46.3863,46.4753,46.0798,46.0798,15100.0
2011-03-15 11:25:00,46.64,47.02,46.51,46.95,6000.0,46.1193,46.4951,45.9908,46.4259,6000.0
2011-03-15 11:30:00,46.98,46.98,46.75,46.75,5200.0,46.4556,46.4556,46.2281,46.2281,5200.0
2011-03-15 11:35:00,46.79,47.17,46.68,47.09,17300.0,46.2677,46.6434,46.1589,46.5643,17300.0
2011-03-15 11:40:00,47.17,47.37,47.07,47.07,21200.0,46.6434,46.8412,46.5445,46.5445,21200.0
2011-03-15 11:45:00,47.07,47.07,46.86,46.93,4500.0,46.5445,46.5445,46.3369,46.4061,4500.0
2011-03-15 11:50:00,46.94,47.13,46.75,47.13,6800.0,46.416,46.6039,46.2281,46.6039,6800.0
2011-03-15 11:55:00,47.13,47.31,47.13,47.31,4400.0,46.6039,46.7819,46.6039,46.7819,4400.0
2011-03-15 12:00:00,47.27,47.36,47.16,47.22,10400.0,46.7423,46.8313,46.6335,46.6929,10400.0
2011-03-15 12:05:00,47.27,47.37,47.15,47.15,6200.0,46.7423,46.8412,46.6237,46.6237,6200.0
2011-03-15 12:10:00,47.2,47.25,47.1,47.12,12600.0,46.6731,46.7225,46.5742,46.594,12600.0
2011-03-15 12:15:00,47.07,47.07,46.84,46.88,11300.0,46.5445,46.5445,46.3171,46.3567,11300.0
2011-03-15 12:20:00,46.88,46.88,46.72,46.72,4800.0,46.3567,46.3567,46.1985,46.1985,4800.0
2011-03-15 12:25:00,46.76,46.97,46.75,46.95,1900.0,46.238,46.4457,46.2281,46.4259,1900.0
2011-03-15 12:30:00,46.93,46.93,46.73,46.82,3800.0,46.4061,46.4061,46.2083,46.2973,3800.0
2011-03-15 12:35:00,46.81,46.89,46.81,46.83,2000.0,46.2875,46.3666,46.2875,46.3072,2000.0
2011-03-15 12:40:00,46.8,46.83,46.66,46.69,7000.0,46.2776,46.3072,46.1391,46.1688,7000.0
2011-03-15 12:45:00,46.65,46.72,46.43,46.72,6600.0,46.1292,46.1985,45.9117,46.1985,6600.0
2011-03-15 12:50:00,46.68,46.71,46.64,46.64,2200.0,46.1589,46.1886,46.1193,46.1193,2200.0
2011-03-15 12:55:00,46.64,46.75,46.64,46.74,2900.0,46.1193,46.2281,46.1193,46.2182,2900.0
2011-03-15 13:00:00,46.75,46.79,46.67,46.69,7500.0,46.2281,46.2677,46.149,46.1688,7500.0
2011-03-15 13:05:00,46.72,46.77,46.68,46.68,4100.0,46.1985,46.2479,46.1589,46.1589,4100.0
2011-03-15 13:10:00,46.61,46.77,46.59,46.77,2800.0,46.0897,46.2479,46.0699,46.2479,2800.0
2011-03-15 13:15:00,46.77,46.78,46.63,46.64,2700.0,46.2479,46.2578,46.1095,46.1193,2700.0
2011-03-15 13:20:00,46.65,46.74,46.65,46.73,3300.0,46.1292,46.2182,46.1292,46.2083,3300.0
2011-03-15 13:25:00,46.73,46.74,46.64,46.64,7200.0,46.2083,46.2182,46.1193,46.1193,7200.0
2011-03-15 13:30:00,46.62,46.77,46.62,46.75,4600.0,46.0996,46.2479,46.0996,46.2281,4600.0
2011-03-15 13:35:00,46.77,46.77,46.63,46.73,2900.0,46.2479,46.2479,46.1095,46.2083,2900.0
2011-03-15 13:40:00,46.73,46.85,46.66,46.66,7000.0,46.2083,46.327,46.1391,46.1391,7000.0
2011-03-15 13:45:00,46.7,46.8,46.66,46.79,5200.0,46.1787,46.2776,46.1391,46.2677,5200.0
2011-03-15 13:50:00,46.8,46.87,46.8,46.84,4600.0,46.2776,46.3468,46.2776,46.3171,4600.0
2011-03-15 13:55:00,46.81,46.81,46.75,46.77,3600.0,46.2875,46.2875,46.2281,46.2479,3600.0
2011-03-15 14:00:00,46.79,46.95,46.79,46.91,9700.0,46.2677,46.4259,46.2677,46.3863,9700.0
2011-03-15 14:05:00,46.91,46.91,46.83,46.87,7900.0,46.3863,46.3863,46.3072,46.3468,7900.0
2011-03-15 14:10:00,46.86,46.89,46.77,46.86,12400.0,46.3369,46.3666,46.2479,46.3369,12400.0
2011-03-15 14:15:00,46.82,46.86,46.67,46.73,14400.0,46.2973,46.3369,46.149,46.2083,14400.0
2011-03-15 14:20:00,46.75,46.87,46.68,46.87,11900.0,46.2281,46.3468,46.1589,46.3468,11900.0
2011-03-15 14:25:00,46.87,46.95,46.76,46.9,18600.0,46.3468,46.4259,46.238,46.3764,18600.0
2011-03-15 14:30:00,46.93,47.02,46.88,46.93,9000.0,46.4061,46.4951,46.3567,46.4061,9000.0
2011-03-15 14:35:00,46.94,47.04,46.91,46.97,5800.0,46.416,46.5149,46.3863,46.4457,5800.0
2011-03-15 14:40:00,46.98,47.11,46.98,47.11,7200.0,46.4556,46.5841,46.4556,46.5841,7200.0
2011-03-15 14:45:00,47.12,47.29,47.12,47.25,16000.0,46.594,46.7621,46.594,46.7225,16000.0
2011-03-15 14:50:00,47.21,47.24,46.96,46.96,7700.0,46.683,46.7127,46.4358,46.4358,7700.0
2011-03-15 14:55:00,46.99,47.1,46.97,47.01,7200.0,46.4654,46.5742,46.4457,46.4852,7200.0
2011-03-15 15:00:00,46.95,47.39,46.95,47.24,15000.0,46.4259,46.861,46.4259,46.7127,15000.0
2011-03-15 15:05:00,47.24,47.32,47.22,47.25,7000.0,46.7127,46.7918,46.6929,46.7225,7000.0
2011-03-15 15:10:00,47.28,47.35,47.07,47.07,8400.0,46.7522,46.8214,46.5445,46.5445,8400.0
2011-03-15 15:15:00,47.05,47.28,47.03,47.12,11800.0,46.5248,46.7522,46.505,46.594,11800.0
2011-03-15 15:20:00,47.14,47.36,47.13,47.35,10400.0,46.6138,46.8313,46.6039,46.8214,10400.0
2011-03-15 15:25:00,47.34,47.38,47.3,47.33,6400.0,46.8115,46.8511,46.772,46.8016,6400.0
2011-03-15 15:30:00,47.37,47.4,47.28,47.35,8600.0,46.8412,46.8709,46.7522,46.8214,8600.0
2011-03-15 15:35:00,47.36,47.49,47.34,47.49,17800.0,46.8313,46.9599,46.8115,46.9599,17800.0
2011-03-15 15:40:00,47.5,47.85,47.5,47.63,23200.0,46.9697,47.3158,46.9697,47.0983,23200.0
2011-03-15 15:45:00,47.62,47.67,47.46,47.6,25000.0,47.0884,47.1378,46.9302,47.0686,25000.0
2011-03-15 15:50:00,47.59,47.59,47.36,47.48,24400.0,47.0587,47.0587,46.8313,46.95,24400.0
2011-03-15 15:55:00,47.5,47.55,47.15,47.19,32900.0,46.9697,47.0192,46.6237,46.6632,32900.0
2011-03-16 09:30:00,46.86,47.18,46.65,47.18,15400.0,46.3369,46.6533,46.1292,46.6533,15400.0
2011-03-16 09:35:00,47.17,47.47,47.17,47.22,8700.0,46.6434,46.9401,46.6434,46.6929,8700.0
2011-03-16 09:40:00,47.12,47.92,47.07,47.92,19000.0,46.594,47.3851,46.5445,47.3851,19000.0
2011-03-16 09:45:00,47.92,47.93,47.45,47.53,9200.0,47.3851,47.3949,46.9203,46.9994,9200.0
2011-03-16 09:50:00,47.58,47.86,47.58,47.64,7300.0,47.0489,47.3257,47.0489,47.1082,7300.0
2011-03-16 09:55:00,47.56,47.56,47.07,47.09,16200.0,47.0291,47.0291,46.5445,46.5643,16200.0
2011-03-16 10:00:00,47.17,47.36,46.92,47.13,12100.0,46.6434,46.8313,46.3962,46.6039,12100.0
2011-03-16 10:05:00,47.16,47.44,47.03,47.24,6400.0,46.6335,46.9104,46.505,46.7127,6400.0
2011-03-16 10:10:00,47.23,47.58,47.22,47.32,4200.0,46.7028,47.0489,46.6929,46.7918,4200.0
2011-03-16 10:15:00,47.27,47.31,46.95,47.27,13600.0,46.7423,46.7819,46.4259,46.7423,13600.0
2011-03-16 10:20:00,47.26,47.29,47.07,47.19,5400.0,46.7324,46.7621,46.5445,46.6632,5400.0
2011-03-16 10:25:00,47.15,47.28,46.96,47.24,4500.0,46.6237,46.7522,46.4358,46.7127,4500.0
2011-03-16 10:30:00,47.34,47.34,46.91,46.96,9700.0,46.8115,46.8115,46.3863,46.4358,9700.0
2011-03-16 10:35:00,46.97,46.97,46.71,46.97,12000.0,46.4457,46.4457,46.1886,46.4457,12000.0
2011-03-16 10:40:00,46.99,47.03,46.86,46.88,2800.0,46.4654,46.505,46.3369,46.3567,2800.0
2011-03-16 10:45:00,46.93,47.01,46.84,46.96,11100.0,46.4061,46.4852,46.3171,46.4358,11100.0
2011-03-16 10:50:00,46.96,46.97,46.88,46.89,5000.0,46.4358,46.4457,46.3567,46.3666,5000.0
2011-03-16 10:55:00,46.9,46.9,46.49,46.56,15400.0,46.3764,46.3764,45.971,46.0402,15400.0
2011-03-16 11:00:00,46.54,46.59,46.06,46.48,33300.0,46.0205,46.0699,45.5458,45.9611,33300.0
2011-03-16 11:05:00,46.45,46.83,46.21,46.75,9200.0,45.9315,46.3072,45.6941,46.2281,9200.0
2011-03-16 11:10:00,46.72,46.79,46.49,46.75,4200.0,46.1985,46.2677,45.971,46.2281,4200.0
2011-03-16 11:15:00,46.77,47.16,46.63,47.1,8900.0,46.2479,46.6335,46.1095,46.5742,8900.0
2011-03-16 11:20:00,47.16,47.16,46.79,46.93,5600.0,46.6335,46.6335,46.2677,46.4061,5600.0
2011-03-16 11:25:00,46.93,47.19,46.81,47.07,6000.0,46.4061,46.6632,46.2875,46.5445,6000.0
2011-03-16 11:30:00,47.18,47.22,47.05,47.2,2600.0,46.6533,46.6929,46.5248,46.6731,2600.0
2011-03-16 11:35:00,47.23,47.24,46.81,47.0,6700.0,46.7028,46.7127,46.2875,46.4753,6700.0
2011-03-16 11:40:00,46.95,47.09,46.83,46.97,5200.0,46.4259,46.5643,46.3072,46.4457,5200.0
2011-03-16 11:45:00,46.94,47.0,46.73,47.0,16700.0,46.416,46.4753,46.2083,46.4753,16700.0
2011-03-16 11:50:00,46.99,47.0,46.61,46.66,9400.0,46.4654,46.4753,46.0897,46.1391,9400.0
2011-03-16 11:55:00,46.63,46.75,46.58,46.58,5900.0,46.1095,46.2281,46.06,46.06,5900.0
2011-03-16 12:00:00,46.63,46.63,46.11,46.3,8100.0,46.1095,46.1095,45.5953,45.7831,8100.0
2011-03-16 12:05:00,46.25,46.76,46.25,46.73,8600.0,45.7337,46.238,45.7337,46.2083,8600.0
2011-03-16 12:10:00,46.65,46.82,46.54,46.57,12400.0,46.1292,46.2973,46.0205,46.0501,12400.0
2011-03-16 12:15:00,46.53,46.7,46.5,46.68,5200.0,46.0106,46.1787,45.9809,46.1589,5200.0
2011-03-16 12:20:00,46.62,46.83,46.55,46.75,5700.0,46.0996,46.3072,46.0304,46.2281,5700.0
2011-03-16 12:25:00,46.79,46.87,46.75,46.81,5000.0,46.2677,46.3468,46.2281,46.2875,5000.0
2011-03-16 12:30:00,46.77,46.84,46.58,46.8,8300.0,46.2479,46.3171,46.06,46.2776,8300.0
2011-03-16 12:35:00,46.79,46.89,46.76,46.8,6400.0,46.2677,46.3666,46.238,46.2776,6400.0
2011-03-16 12:40:00,46.82,46.9,46.75,46.75,17200.0,46.2973,46.3764,46.2281,46.2281,17200.0
2011-03-16 12:45:00,46.72,46.9,46.72,46.76,13700.0,46.1985,46.3764,46.1985,46.238,13700.0
2011-03-16 12:50:00,46.78,46.84,46.69,46.8,6000.0,46.2578,46.3171,46.1688,46.2776,6000.0
2011-03-16 12:55:00,46.77,46.83,46.73,46.82,3000.0,46.2479,46.3072,46.2083,46.2973,3000.0
2011-03-16 13:00:00,46.81,46.85,46.8,46.8,4600.0,46.2875,46.327,46.2776,46.2776,4600.0
2011-03-16 13:05:00,46.77,46.79,46.66,46.68,3900.0,46.2479,46.2677,46.1391,46.1589,3900.0
2011-03-16 13:10:00,46.67,46.72,46.57,46.72,5100.0,46.149,46.1985,46.0501,46.1985,5100.0
2011-03-16 13:15:00,46.72,46.73,46.53,46.63,7800.0,46.1985,46.2083,46.0106,46.1095,7800.0
2011-03-16 13:20:00,46.65,46.71,46.52,46.52,5100.0,46.1292,46.1886,46.0007,46.0007,5100.0
2011-03-16 13:25:00,46.55,46.76,46.52,46.75,5200.0,46.0304,46.238,46.0007,46.2281,5200.0
2011-03-16 13:30:00,46.77,46.78,46.53,46.68,6400.0,46.2479,46.2578,46.0106,46.1589,6400.0
2011-03-16 13:35:00,46.65,46.72,46.47,46.53,6200.0,46.1292,46.1985,45.9512,46.0106,6200.0
2011-03-16 13:40:00,46.53,46.57,46.39,46.5,10600.0,46.0106,46.0501,45.8721,45.9809,10600.0
2011-03-16 13:45:00,46.5,46.54,46.36,46.54,22100.0,45.9809,46.0205,45.8425,46.0205,22100.0
2011-03-16 13:50:00,46.52,46.55,46.31,46.34,11200.0,46.0007,46.0304,45.793,45.8227,11200.0
2011-03-16 13:55:00,46.32,46.38,46.24,46.24,10700.0,45.8029,45.8623,45.7238,45.7238,10700.0
2011-03-16 14:00:00,46.28,46.35,46.02,46.13,13300.0,45.7634,45.8326,45.5063,45.615,13300.0
2011-03-16 14:05:00,46.08,46.13,45.88,46.06,13600.0,45.5656,45.615,45.3678,45.5458,13600.0
2011-03-16 14:10:00,46.09,46.1,45.68,46.09,22800.0,45.5755,45.5854,45.1701,45.5755,22800.0
2011-03-16 14:15:00,46.1,46.18,45.68,45.69,15100.0,45.5854,45.6645,45.1701,45.18,15100.0
2011-03-16 14:20:00,45.71,46.18,45.63,46.05,17900.0,45.1997,45.6645,45.1206,45.5359,17900.0
2011-03-16 14:25:00,46.04,46.24,46.01,46.15,9600.0,45.526,45.7238,45.4964,45.6348,9600.0
2011-03-16 14:30:00,46.16,46.48,46.05,46.48,13700.0,45.6447,45.9611,45.5359,45.9611,13700.0
2011-03-16 14:35:00,46.45,46.63,46.37,46.63,30700.0,45.9315,46.1095,45.8524,46.1095,30700.0
2011-03-16 14:40:00,46.66,46.78,46.45,46.73,18400.0,46.1391,46.2578,45.9315,46.2083,18400.0
2011-03-16 14:45:00,46.69,46.71,46.35,46.69,10600.0,46.1688,46.1886,45.8326,46.1688,10600.0
2011-03-16 14:50:00,46.68,46.8,46.67,46.67,9500.0,46.1589,46.2776,46.149,46.149,9500.0
2011-03-16 14:55:00,46.73,46.84,46.66,46.75,9300.0,46.2083,46.3171,46.1391,46.2281,9300.0
2011-03-16 15:00:00,46.75,46.83,46.69,46.79,10500.0,46.2281,46.3072,46.1688,46.2677,10500.0
2011-03-16 15:05:00,46.76,46.76,46.61,46.68,8900.0,46.238,46.238,46.0897,46.1589,8900.0
2011-03-16 15:10:00,46.7,46.76,46.59,46.59,10000.0,46.1787,46.238,46.0699,46.0699,10000.0
2011-03-16 15:15:00,46.56,46.73,46.56,46.64,12000.0,46.0402,46.2083,46.0402,46.1193,12000.0
2011-03-16 15:20:00,46.67,46.77,46.56,46.61,29300.0,46.149,46.2479,46.0402,46.0897,29300.0
2011-03-16 15:25:00,46.6,46.8,46.4,46.58,17700.0,46.0798,46.2776,45.882,46.06,17700.0
2011-03-16 15:30:00,46.55,46.68,46.41,46.57,26800.0,46.0304,46.1589,45.8919,46.0501,26800.0
2011-03-16 15:35:00,46.6,46.72,46.43,46.52,18100.0,46.0798,46.1985,45.9117,46.0007,18100.0
2011-03-16 15:40:00,46.49,46.75,46.45,46.65,23700.0,45.971,46.2281,45.9315,46.1292,23700.0
2011-03-16 15:45:00,46.63,46.66,46.4,46.52,30400.0,46.1095,46.1391,45.882,46.0007,30400.0
2011-03-16 15:50:00,46.51,46.52,46.22,46.37,32500.0,45.9908,46.0007,45.704,45.8524,32500.0
2011-03-16 15:55:00,46.41,46.41,46.17,46.21,48200.0,45.8919,45.8919,45.6546,45.6941,48200.0
2011-03-17 09:30:00,47.0,47.0,46.67,46.73,10400.0,46.4753,46.4753,46.149,46.2083,10400.0
2011-03-17 09:35:00,46.68,46.73,46.1,46.62,10000.0,46.1589,46.2083,45.5854,46.0996,10000.0
2011-03-17 09:40:00,46.53,46.53,46.0,46.0,9700.0,46.0106,46.0106,45.4865,45.4865,9700.0
2011-03-17 09:45:00,46.07,46.21,45.81,46.1,5800.0,45.5557,45.6941,45.2986,45.5854,5800.0
2011-03-17 09:50:00,46.1,46.37,45.91,46.37,7900.0,45.5854,45.8524,45.3975,45.8524,7900.0
2011-03-17 09:55:00,46.42,46.66,46.41,46.44,9000.0,45.9018,46.1391,45.8919,45.9216,9000.0
2011-03-17 10:00:00,46.48,46.75,46.48,46.71,6400.0,45.9611,46.2281,45.9611,46.1886,6400.0
2011-03-17 10:05:00,46.7,46.89,46.63,46.88,12700.0,46.1787,46.3666,46.1095,46.3567,12700.0
2011-03-17 10:10:00,46.85,46.93,46.68,46.68,5400.0,46.327,46.4061,46.1589,46.1589,5400.0
2011-03-17 10:15:00,46.74,47.2,46.74,47.17,19400.0,46.2182,46.6731,46.2182,46.6434,19400.0
2011-03-17 10:20:00,47.19,47.34,47.03,47.19,14200.0,46.6632,46.8115,46.505,46.6632,14200.0
2011-03-17 10:25:00,47.25,47.48,47.23,47.33,10600.0,46.7225,46.95,46.7028,46.8016,10600.0
2011-03-17 10:30:00,47.38,47.44,47.12,47.18,10200.0,46.8511,46.9104,46.594,46.6533,10200.0
2011-03-17 10:35:00,47.16,47.3,47.01,47.01,6200.0,46.6335,46.772,46.4852,46.4852,6200.0
2011-03-17 10:40:00,46.99,46.99,46.68,46.8,9100.0,46.4654,46.4654,46.1589,46.2776,9100.0
2011-03-17 10:45:00,46.78,46.94,46.75,46.8,9400.0,46.2578,46.416,46.2281,46.2776,9400.0
2011-03-17 10:50:00,46.78,46.86,46.68,46.82,6500.0,46.2578,46.3369,46.1589,46.2973,6500.0
2011-03-17 10:55:00,46.81,46.9,46.71,46.9,6100.0,46.2875,46.3764,46.1886,46.3764,6100.0
2011-03-17 11:00:00,46.91,46.95,46.73,46.95,4900.0,46.3863,46.4259,46.2083,46.4259,4900.0
2011-03-17 11:05:00,46.94,47.0,46.83,46.84,3100.0,46.416,46.4753,46.3072,46.3171,3100.0
2011-03-17 11:10:00,46.84,46.92,46.81,46.81,3600.0,46.3171,46.3962,46.2875,46.2875,3600.0
2011-03-17 11:15:00,46.79,46.79,46.57,46.59,8600.0,46.2677,46.2677,46.0501,46.0699,8600.0
2011-03-17 11:20:00,46.58,46.7,46.56,46.56,6500.0,46.06,46.1787,46.0402,46.0402,6500.0
2011-03-17 11:25:00,46.58,46.73,46.51,46.73,6100.0,46.06,46.2083,45.9908,46.2083,6100.0
2011-03-17 11:30:00,46.74,46.79,46.67,46.77,1900.0,46.2182,46.2677,46.149,46.2479,1900.0
2011-03-17 11:35:00,46.83,46.94,46.83,46.83,4700.0,46.3072,46.416,46.3072,46.3072,4700.0
2011-03-17 11:40:00,46.83,46.83,46.71,46.83,3600.0,46.3072,46.3072,46.1886,46.3072,3600.0
2011-03-17 11:45:00,46.85,46.85,46.68,46.68,3600.0,46.327,46.327,46.1589,46.1589,3600.0
2011-03-17 11:50:00,46.67,46.88,46.62,46.81,2900.0,46.149,46.3567,46.0996,46.2875,2900.0
2011-03-17 11:55:00,46.86,46.86,46.66,46.66,2500.0,46.3369,46.3369,46.1391,46.1391,2500.0
2011-03-17 12:00:00,46.66,46.74,46.63,46.69,1800.0,46.1391,46.2182,46.1095,46.1688,1800.0
2011-03-17 12:05:00,46.79,46.79,46.74,46.79,1500.0,46.2677,46.2677,46.2182,46.2677,1500.0
2011-03-17 12:10:00,46.81,46.86,46.76,46.79,2700.0,46.2875,46.3369,46.238,46.2677,2700.0
2011-03-17 12:15:00,46.8,46.83,46.79,46.82,900.0,46.2776,46.3072,46.2677,46.2973,900.0
2011-03-17 12:20:00,46.8,46.9,46.8,46.82,3500.0,46.2776,46.3764,46.2776,46.2973,3500.0
2011-03-17 12:25:00,46.79,46.96,46.79,46.95,2600.0,46.2677,46.4358,46.2677,46.4259,2600.0
2011-03-17 12:30:00,46.93,46.99,46.86,46.86,6400.0,46.4061,46.4654,46.3369,46.3369,6400.0
2011-03-17 12:35:00,46.91,46.99,46.91,46.99,1800.0,46.3863,46.4654,46.3863,46.4654,1800.0
2011-03-17 12:40:00,46.99,47.1,46.95,47.01,5000.0,46.4654,46.5742,46.4259,46.4852,5000.0
2011-03-17 12:45:00,47.05,47.05,46.91,46.97,6300.0,46.5248,46.5248,46.3863,46.4457,6300.0
2011-03-17 12:50:00,47.0,47.1,46.99,47.07,2700.0,46.4753,46.5742,46.4654,46.5445,2700.0
2011-03-17 12:55:00,47.07,47.17,47.07,47.14,7300.0,46.5445,46.6434,46.5445,46.6138,7300.0
2011-03-17 13:00:00,47.09,47.18,47.08,47.12,4400.0,46.5643,46.6533,46.5544,46.594,4400.0
2011-03-17 13:05:00,47.16,47.26,47.15,47.26,5400.0,46.6335,46.7324,46.6237,46.7324,5400.0
2011-03-17 13:10:00,47.27,47.37,47.17,47.17,11100.0,46.7423,46.8412,46.6434,46.6434,11100.0
2011-03-17 13:15:00,47.19,47.22,47.05,47.07,3000.0,46.6632,46.6929,46.5248,46.5445,3000.0
2011-03-17 13:20:00,47.01,47.07,46.86,46.93,5300.0,46.4852,46.5445,46.3369,46.4061,5300.0
2011-03-17 13:25:00,46.91,46.95,46.73,46.73,5800.0,46.3863,46.4259,46.2083,46.2083,5800.0
2011-03-17 13:30:00,46.78,46.84,46.56,46.8,7400.0,46.2578,46.3171,46.0402,46.2776,7400.0
2011-03-17 13:35:00,46.81,46.87,46.73,46.73,8000.0,46.2875,46.3468,46.2083,46.2083,8000.0
2011-03-17 13:40:00,46.73,46.85,46.72,46.72,4700.0,46.2083,46.327,46.1985,46.1985,4700.0
2011-03-17 13:45:00,46.7,46.7,46.61,46.65,4000.0,46.1787,46.1787,46.0897,46.1292,4000.0
2011-03-17 13:50:00,46.65,46.66,46.5,46.6,6700.0,46.1292,46.1391,45.9809,46.0798,6700.0
2011-03-17 13:55:00,46.62,46.76,46.62,46.7,4800.0,46.0996,46.238,46.0996,46.1787,4800.0
2011-03-17 14:00:00,46.72,46.76,46.62,46.65,5100.0,46.1985,46.238,46.0996,46.1292,5100.0
2011-03-17 14:05:00,46.66,46.83,46.66,46.71,6000.0,46.1391,46.3072,46.1391,46.1886,6000.0
2011-03-17 14:10:00,46.71,46.79,46.68,46.72,5200.0,46.1886,46.2677,46.1589,46.1985,5200.0
2011-03-17 14:15:00,46.7,46.77,46.61,46.61,6700.0,46.1787,46.2479,46.0897,46.0897,6700.0
2011-03-17 14:20:00,46.64,46.77,46.64,46.77,17500.0,46.1193,46.2479,46.1193,46.2479,17500.0
2011-03-17 14:25:00,46.78,46.89,46.75,46.89,6700.0,46.2578,46.3666,46.2281,46.3666,6700.0
2011-03-17 14:30:00,46.87,47.01,46.86,46.99,9300.0,46.3468,46.4852,46.3369,46.4654,9300.0
2011-03-17 14:35:00,46.99,47.04,46.94,46.94,5800.0,46.4654,46.5149,46.416,46.416,5800.0
2011-03-17 14:40:00,46.93,47.0,46.92,46.99,5000.0,46.4061,46.4753,46.3962,46.4654,5000.0
2011-03-17 14:45:00,47.01,47.09,46.97,47.05,6100.0,46.4852,46.5643,46.4457,46.5248,6100.0
2011-03-17 14:50:00,47.05,47.19,46.97,47.19,7100.0,46.5248,46.6632,46.4457,46.6632,7100.0
2011-03-17 14:55:00,47.17,47.18,46.81,46.81,7600.0,46.6434,46.6533,46.2875,46.2875,7600.0
2011-03-17 15:00:00,46.84,46.89,46.75,46.78,5500.0,46.3171,46.3666,46.2281,46.2578,5500.0
2011-03-17 15:05:00,46.8,46.87,46.78,46.81,2700.0,46.2776,46.3468,46.2578,46.2875,2700.0
2011-03-17 15:10:00,46.82,46.83,46.77,46.77,7400.0,46.2973,46.3072,46.2479,46.2479,7400.0
2011-03-17 15:15:00,46.75,46.75,46.59,46.61,5000.0,46.2281,46.2281,46.0699,46.0897,5000.0
2011-03-17 15:20:00,46.64,46.72,46.57,46.57,5500.0,46.1193,46.1985,46.0501,46.0501,5500.0
2011-03-17 15:25:00,46.54,46.57,46.4,46.44,9400.0,46.0205,46.0501,45.882,45.9216,9400.0
2011-03-17 15:30:00,46.44,46.5,46.36,46.47,8700.0,45.9216,45.9809,45.8425,45.9512,8700.0
2011-03-17 15:35:00,46.45,46.5,46.44,46.47,8200.0,45.9315,45.9809,45.9216,45.9512,8200.0
2011-03-17 15:40:00,46.49,46.53,46.43,46.44,10400.0,45.971,46.0106,45.9117,45.9216,10400.0
2011-03-17 15:45:00,46.46,46.67,46.44,46.55,11200.0,45.9414,46.149,45.9216,46.0304,11200.0
2011-03-17 15:50:00,46.54,46.61,46.42,46.61,8300.0,46.0205,46.0897,45.9018,46.0897,8300.0
2011-03-17 15:55:00,46.61,46.62,46.4,46.42,17700.0,46.0897,46.0996,45.882,45.9018,17700.0
2011-03-18 09:30:00,47.5,47.53,46.77,47.16,51800.0,46.9697,46.9994,46.2479,46.6335,51800.0
2011-03-18 09:35:00,47.13,47.27,47.01,47.14,8900.0,46.6039,46.7423,46.4852,46.6138,8900.0
2011-03-18 09:40:00,47.11,47.22,47.0,47.03,14800.0,46.5841,46.6929,46.4753,46.505,14800.0
2011-03-18 09:45:00,47.07,47.34,47.03,47.03,19500.0,46.5445,46.8115,46.505,46.505,19500.0
2011-03-18 09:50:00,47.02,47.21,46.85,46.99,17600.0,46.4951,46.683,46.327,46.4654,17600.0
2011-03-18 09:55:00,47.02,47.05,46.74,46.74,9400.0,46.4951,46.5248,46.2182,46.2182,9400.0
2011-03-18 10:00:00,46.78,46.85,46.54,46.62,4400.0,46.2578,46.327,46.0205,46.0996,4400.0
2011-03-18 10:05:00,46.54,46.75,46.35,46.69,5900.0,46.0205,46.2281,45.8326,46.1688,5900.0
2011-03-18 10:10:00,46.82,46.82,46.52,46.63,7600.0,46.2973,46.2973,46.0007,46.1095,7600.0
2011-03-18 10:15:00,46.67,46.93,46.67,46.93,3900.0,46.149,46.4061,46.149,46.4061,3900.0
2011-03-18 10:20:00,46.92,46.97,46.7,46.97,4800.0,46.3962,46.4457,46.1787,46.4457,4800.0
2011-03-18 10:25:00,46.92,47.01,46.8,46.8,6200.0,46.3962,46.4852,46.2776,46.2776,6200.0
2011-03-18 10:30:00,46.84,46.84,46.56,46.64,2200.0,46.3171,46.3171,46.0402,46.1193,2200.0
2011-03-18 10:35:00,46.67,46.86,46.67,46.75,3400.0,46.149,46.3369,46.149,46.2281,3400.0
2011-03-18 10:40:00,46.79,46.97,46.79,46.96,3200.0,46.2677,46.4457,46.2677,46.4358,3200.0
2011-03-18 10:45:00,46.96,46.99,46.63,46.66,6300.0,46.4358,46.4654,46.1095,46.1391,6300.0
2011-03-18 10:50:00,46.58,46.66,46.43,46.6,4900.0,46.06,46.1391,45.9117,46.0798,4900.0
2011-03-18 10:55:00,46.56,46.56,46.29,46.42,3600.0,46.0402,46.0402,45.7733,45.9018,3600.0
2011-03-18 11:00:00,46.46,46.69,46.32,46.32,5900.0,45.9414,46.1688,45.8029,45.8029,5900.0
2011-03-18 11:05:00,46.32,46.46,46.32,46.4,2900.0,45.8029,45.9414,45.8029,45.882,2900.0
2011-03-18 11:10:00,46.4,46.48,46.33,46.37,2700.0,45.882,45.9611,45.8128,45.8524,2700.0
2011-03-18 11:15:00,46.41,46.46,46.4,46.42,1400.0,45.8919,45.9414,45.882,45.9018,1400.0
2011-03-18 11:20:00,46.34,46.43,46.21,46.43,3200.0,45.8227,45.9117,45.6941,45.9117,3200.0
2011-03-18 11:25:00,46.47,46.49,46.23,46.23,2600.0,45.9512,45.971,45.7139,45.7139,2600.0
2011-03-18 11:30:00,46.22,46.35,46.17,46.33,3100.0,45.704,45.8326,45.6546,45.8128,3100.0
2011-03-18 11:35:00,46.25,46.5,46.25,46.5,3200.0,45.7337,45.9809,45.7337,45.9809,3200.0
2011-03-18 11:40:00,46.46,46.49,46.28,46.28,2400.0,45.9414,45.971,45.7634,45.7634,2400.0
2011-03-18 11:45:00,46.32,46.32,46.09,46.24,5200.0,45.8029,45.8029,45.5755,45.7238,5200.0
2011-03-18 11:50:00,46.23,46.31,46.23,46.27,1400.0,45.7139,45.793,45.7139,45.7535,1400.0
2011-03-18 11:55:00,46.24,46.29,46.11,46.22,3700.0,45.7238,45.7733,45.5953,45.704,3700.0
2011-03-18 12:00:00,46.25,46.51,46.25,46.45,3000.0,45.7337,45.9908,45.7337,45.9315,3000.0
2011-03-18 12:05:00,46.41,46.57,46.41,46.53,3200.0,45.8919,46.0501,45.8919,46.0106,3200.0
2011-03-18 12:10:00,46.47,46.5,46.15,46.2,4500.0,45.9512,45.9809,45.6348,45.6843,4500.0
2011-03-18 12:15:00,46.31,46.47,46.29,46.35,2300.0,45.793,45.9512,45.7733,45.8326,2300.0
2011-03-18 12:20:00,46.33,46.48,46.17,46.48,6100.0,45.8128,45.9611,45.6546,45.9611,6100.0
2011-03-18 12:25:00,46.5,46.52,46.4,46.47,1300.0,45.9809,46.0007,45.882,45.9512,1300.0
2011-03-18 12:30:00,46.47,46.53,46.43,46.45,1200.0,45.9512,46.0106,45.9117,45.9315,1200.0
2011-03-18 12:35:00,46.45,46.5,46.36,46.36,1700.0,45.9315,45.9809,45.8425,45.8425,1700.0
2011-03-18 12:40:00,46.36,46.36,46.18,46.21,2500.0,45.8425,45.8425,45.6645,45.6941,2500.0
2011-03-18 12:45:00,46.27,46.43,46.27,46.4,1600.0,45.7535,45.9117,45.7535,45.882,1600.0
2011-03-18 12:50:00,46.42,46.45,46.36,46.45,3800.0,45.9018,45.9315,45.8425,45.9315,3800.0
2011-03-18 12:55:00,46.47,46.52,46.42,46.46,1400.0,45.9512,46.0007,45.9018,45.9414,1400.0
2011-03-18 13:00:00,46.43,46.5,46.41,46.41,2500.0,45.9117,45.9809,45.8919,45.8919,2500.0
2011-03-18 13:05:00,46.42,46.55,46.42,46.55,2200.0,45.9018,46.0304,45.9018,46.0304,2200.0
2011-03-18 13:10:00,46.53,46.67,46.53,46.57,2700.0,46.0106,46.149,46.0106,46.0501,2700.0
2011-03-18 13:15:00,46.56,46.57,46.45,46.46,3400.0,46.0402,46.0501,45.9315,45.9414,3400.0
2011-03-18 13:20:00,46.49,46.55,46.34,46.39,3700.0,45.971,46.0304,45.8227,45.8721,3700.0
2011-03-18 13:25:00,46.38,46.5,46.26,46.46,5400.0,45.8623,45.9809,45.7436,45.9414,5400.0
2011-03-18 13:30:00,46.46,46.53,46.39,46.48,2300.0,45.9414,46.0106,45.8721,45.9611,2300.0
2011-03-18 13:35:00,46.5,46.6,46.5,46.58,1500.0,45.9809,46.0798,45.9809,46.06,1500.0
2011-03-18 13:40:00,46.57,46.61,46.49,46.49,5000.0,46.0501,46.0897,45.971,45.971,5000.0
2011-03-18 13:45:00,46.45,46.57,46.42,46.46,4100.0,45.9315,46.0501,45.9018,45.9414,4100.0
2011-03-18 13:50:00,46.5,46.54,46.46,46.46,3000.0,45.9809,46.0205,45.9414,45.9414,3000.0
2011-03-18 13:55:00,46.4,46.52,46.38,46.38,3000.0,45.882,46.0007,45.8623,45.8623,3000.0
2011-03-18 14:00:00,46.42,46.42,46.2,46.24,7300.0,45.9018,45.9018,45.6843,45.7238,7300.0
2011-03-18 14:05:00,46.22,46.28,46.19,46.23,4400.0,45.704,45.7634,45.6744,45.7139,4400.0
2011-03-18 14:10:00,46.24,46.25,46.11,46.11,5700.0,45.7238,45.7337,45.5953,45.5953,5700.0
2011-03-18 14:15:00,46.09,46.15,46.02,46.06,5100.0,45.5755,45.6348,45.5063,45.5458,5100.0
2011-03-18 14:20:00,46.07,46.24,46.07,46.16,3000.0,45.5557,45.7238,45.5557,45.6447,3000.0
2011-03-18 14:25:00,46.21,46.25,46.12,46.24,5200.0,45.6941,45.7337,45.6052,45.7238,5200.0
2011-03-18 14:30:00,46.26,46.26,46.18,46.18,2500.0,45.7436,45.7436,45.6645,45.6645,2500.0
2011-03-18 14:35:00,46.14,46.26,46.14,46.19,4000.0,45.6249,45.7436,45.6249,45.6744,4000.0
2011-03-18 14:40:00,46.19,46.2,46.06,46.07,3800.0,45.6744,45.6843,45.5458,45.5557,3800.0
2011-03-18 14:45:00,46.07,46.09,46.01,46.04,4700.0,45.5557,45.5755,45.4964,45.526,4700.0
2011-03-18 14:50:00,46.07,46.13,46.01,46.03,7500.0,45.5557,45.615,45.4964,45.5162,7500.0
2011-03-18 14:55:00,46.01,46.04,45.8,45.94,13000.0,45.4964,45.526,45.2887,45.4272,13000.0
2011-03-18 15:00:00,45.92,45.94,45.82,45.94,7900.0,45.4074,45.4272,45.3085,45.4272,7900.0
2011-03-18 15:05:00,45.93,46.08,45.93,45.98,7500.0,45.4173,45.5656,45.4173,45.4667,7500.0
2011-03-18 15:10:00,45.98,46.02,45.84,45.97,8800.0,45.4667,45.5063,45.3283,45.4568,8800.0
2011-03-18 15:15:00,45.97,46.07,45.9,45.97,6700.0,45.4568,45.5557,45.3876,45.4568,6700.0
2011-03-18 15:20:00,45.99,46.0,45.81,45.85,7600.0,45.4766,45.4865,45.2986,45.3382,7600.0
2011-03-18 15:25:00,45.86,45.94,45.8,45.8,9100.0,45.3481,45.4272,45.2887,45.2887,9100.0
2011-03-18 15:30:00,45.84,46.08,45.84,46.05,8700.0,45.3283,45.5656,45.3283,45.5359,8700.0
2011-03-18 15:35:00,46.02,46.09,45.91,45.91,11700.0,45.5063,45.5755,45.3975,45.3975,11700.0
2011-03-18 15:40:00,45.91,45.92,45.7,45.73,17200.0,45.3975,45.4074,45.1898,45.2195,17200.0
2011-03-18 15:45:00,45.71,46.07,45.69,45.98,30600.0,45.1997,45.5557,45.18,45.4667,30600.0
2011-03-18 15:50:00,45.98,46.49,45.98,46.34,117300.0,45.4667,45.971,45.4667,45.8227,117300.0
2011-03-18 15:55:00,46.34,46.82,46.31,46.76,188400.0,45.8227,46.2973,45.793,46.238,188400.0
2011-03-21 09:30:00,46.91,47.49,46.29,46.32,18100.0,46.3863,46.9599,45.7733,45.8029,18100.0
2011-03-21 09:35:00,46.25,46.76,46.19,46.58,13600.0,45.7337,46.238,45.6744,46.06,13600.0
2011-03-21 09:40:00,46.59,46.75,46.51,46.66,12800.0,46.0699,46.2281,45.9908,46.1391,12800.0
2011-03-21 09:45:00,46.63,46.95,46.63,46.65,7400.0,46.1095,46.4259,46.1095,46.1292,7400.0
2011-03-21 09:50:00,46.67,46.67,46.38,46.54,8700.0,46.149,46.149,45.8623,46.0205,8700.0
2011-03-21 09:55:00,46.51,46.68,46.43,46.66,4800.0,45.9908,46.1589,45.9117,46.1391,4800.0
2011-03-21 10:00:00,46.6,46.95,46.49,46.7,13900.0,46.0798,46.4259,45.971,46.1787,13900.0
2011-03-21 10:05:00,46.76,47.03,46.76,46.98,6000.0,46.238,46.505,46.238,46.4556,6000.0
2011-03-21 10:10:00,47.0,47.24,46.98,47.12,7300.0,46.4753,46.7127,46.4556,46.594,7300.0
2011-03-21 10:15:00,47.1,47.2,46.85,47.2,6900.0,46.5742,46.6731,46.327,46.6731,6900.0
2011-03-21 10:20:00,47.18,47.23,47.11,47.11,4600.0,46.6533,46.7028,46.5841,46.5841,4600.0
2011-03-21 10:25:00,47.11,47.13,46.97,46.97,8900.0,46.5841,46.6039,46.4457,46.4457,8900.0
2011-03-21 10:30:00,46.98,47.18,46.98,47.18,3600.0,46.4556,46.6533,46.4556,46.6533,3600.0
2011-03-21 10:35:00,47.15,47.41,47.15,47.28,7300.0,46.6237,46.8808,46.6237,46.7522,7300.0
2011-03-21 10:40:00,47.26,47.44,47.22,47.44,4300.0,46.7324,46.9104,46.6929,46.9104,4300.0
2011-03-21 10:45:00,47.43,47.49,47.38,47.43,3800.0,46.9005,46.9599,46.8511,46.9005,3800.0
2011-03-21 10:50:00,47.45,47.49,47.42,47.47,4400.0,46.9203,46.9599,46.8906,46.9401,4400.0
2011-03-21 10:55:00,47.48,47.63,47.46,47.52,8900.0,46.95,47.0983,46.9302,46.9895,8900.0
2011-03-21 11:00:00,47.55,47.74,47.53,47.74,1400.0,47.0192,47.2071,46.9994,47.2071,1400.0
2011-03-21 11:05:00,47.72,47.93,47.69,47.8,16200.0,47.1873,47.3949,47.1576,47.2664,16200.0
2011-03-21 11:10:00,47.78,47.82,47.5,47.57,9500.0,47.2466,47.2862,46.9697,47.039,9500.0
2011-03-21 11:15:00,47.53,47.7,47.53,47.69,3500.0,46.9994,47.1675,46.9994,47.1576,3500.0
2011-03-21 11:20:00,47.69,47.75,47.67,47.73,2300.0,47.1576,47.217,47.1378,47.1972,2300.0
2011-03-21 11:25:00,47.7,47.73,47.58,47.59,12800.0,47.1675,47.1972,47.0489,47.0587,12800.0
2011-03-21 11:30:00,47.61,47.61,47.47,47.5,5300.0,47.0785,47.0785,46.9401,46.9697,5300.0
2011-03-21 11:35:00,47.47,47.58,47.44,47.57,6700.0,46.9401,47.0489,46.9104,47.039,6700.0
2011-03-21 11:40:00,47.55,47.68,47.54,47.59,12500.0,47.0192,47.1477,47.0093,47.0587,12500.0
2011-03-21 11:45:00,47.57,47.59,47.43,47.48,8700.0,47.039,47.0587,46.9005,46.95,8700.0
2011-03-21 11:50:00,47.44,47.51,47.34,47.51,5800.0,46.9104,46.9796,46.8115,46.9796,5800.0
2011-03-21 11:55:00,47.53,47.53,47.34,47.39,8900.0,46.9994,46.9994,46.8115,46.861,8900.0
2011-03-21 12:00:00,47.44,47.6,47.42,47.59,4300.0,46.9104,47.0686,46.8906,47.0587,4300.0
2011-03-21 12:05:00,47.58,47.6,47.4,47.4,9800.0,47.0489,47.0686,46.8709,46.8709,9800.0
2011-03-21 12:10:00,47.46,47.46,47.34,47.41,4500.0,46.9302,46.9302,46.8115,46.8808,4500.0
2011-03-21 12:15:00,47.42,47.51,47.4,47.5,2500.0,46.8906,46.9796,46.8709,46.9697,2500.0
2011-03-21 12:20:00,47.5,47.5,47.45,47.49,2400.0,46.9697,46.9697,46.9203,46.9599,2400.0
2011-03-21 12:25:00,47.47,47.54,47.45,47.5,6100.0,46.9401,47.0093,46.9203,46.9697,6100.0
2011-03-21 12:30:00,47.5,47.53,47.46,47.51,3500.0,46.9697,46.9994,46.9302,46.9796,3500.0
2011-03-21 12:35:00,47.5,47.54,47.48,47.5,2600.0,46.9697,47.0093,46.95,46.9697,2600.0
2011-03-21 12:40:00,47.49,47.53,47.45,47.45,4800.0,46.9599,46.9994,46.9203,46.9203,4800.0
2011-03-21 12:45:00,47.46,47.6,47.45,47.59,3700.0,46.9302,47.0686,46.9203,47.0587,3700.0
2011-03-21 12:50:00,47.59,47.6,47.55,47.59,9100.0,47.0587,47.0686,47.0192,47.0587,9100.0
2011-03-21 12:55:00,47.59,47.61,47.51,47.61,8300.0,47.0587,47.0785,46.9796,47.0785,8300.0
2011-03-21 13:00:00,47.57,47.6,47.45,47.46,5500.0,47.039,47.0686,46.9203,46.9302,5500.0
2011-03-21 13:05:00,47.45,47.46,47.35,47.36,2000.0,46.9203,46.9302,46.8214,46.8313,2000.0
2011-03-21 13:10:00,47.35,47.38,47.33,47.34,3400.0,46.8214,46.8511,46.8016,46.8115,3400.0
2011-03-21 13:15:00,47.36,47.42,47.35,47.4,3100.0,46.8313,46.8906,46.8214,46.8709,3100.0
2011-03-21 13:20:00,47.4,47.46,47.4,47.46,2500.0,46.8709,46.9302,46.8709,46.9302,2500.0
2011-03-21 13:25:00,47.47,47.47,47.25,47.36,6400.0,46.9401,46.9401,46.7225,46.8313,6400.0
2011-03-21 13:30:00,47.38,47.39,47.31,47.31,3900.0,46.8511,46.861,46.7819,46.7819,3900.0
2011-03-21 13:35:00,47.28,47.42,47.28,47.41,8400.0,46.7522,46.8906,46.7522,46.8808,8400.0
2011-03-21 13:40:00,47.39,47.42,47.29,47.29,2600.0,46.861,46.8906,46.7621,46.7621,2600.0
2011-03-21 13:45:00,47.33,47.43,47.3,47.3,7400.0,46.8016,46.9005,46.772,46.772,7400.0
2011-03-21 13:50:00,47.3,47.34,47.29,47.29,6600.0,46.772,46.8115,46.7621,46.7621,6600.0
2011-03-21 13:55:00,47.31,47.37,47.29,47.33,6000.0,46.7819,46.8412,46.7621,46.8016,6000.0
2011-03-21 14:00:00,47.36,47.37,47.29,47.33,9000.0,46.8313,46.8412,46.7621,46.8016,9000.0
2011-03-21 14:05:00,47.34,47.34,47.21,47.22,4000.0,46.8115,46.8115,46.683,46.6929,4000.0
2011-03-21 14:10:00,47.21,47.27,47.13,47.13,7600.0,46.683,46.7423,46.6039,46.6039,7600.0
2011-03-21 14:15:00,47.17,47.26,47.16,47.21,9400.0,46.6434,46.7324,46.6335,46.683,9400.0
2011-03-21 14:20:00,47.2,47.23,47.12,47.12,3700.0,46.6731,46.7028,46.594,46.594,3700.0
2011-03-21 14:25:00,47.1,47.15,47.05,47.06,12400.0,46.5742,46.6237,46.5248,46.5347,12400.0
2011-03-21 14:30:00,47.05,47.1,47.05,47.06,5100.0,46.5248,46.5742,46.5248,46.5347,5100.0
2011-03-21 14:35:00,47.07,47.08,47.0,47.06,22000.0,46.5445,46.5544,46.4753,46.5347,22000.0
2011-03-21 14:40:00,47.04,47.07,47.0,47.0,5600.0,46.5149,46.5445,46.4753,46.4753,5600.0
2011-03-21 14:45:00,47.02,47.12,46.98,47.07,5900.0,46.4951,46.594,46.4556,46.5445,5900.0
2011-03-21 14:50:00,47.07,47.13,46.98,47.09,4200.0,46.5445,46.6039,46.4556,46.5643,4200.0
2011-03-21 14:55:00,47.13,47.2,47.06,47.11,8600.0,46.6039,46.6731,46.5347,46.5841,8600.0
2011-03-21 15:00:00,47.11,47.12,47.04,47.07,5400.0,46.5841,46.594,46.5149,46.5445,5400.0
2011-03-21 15:05:00,47.08,47.16,47.05,47.14,5400.0,46.5544,46.6335,46.5248,46.6138,5400.0
2011-03-21 15:10:00,47.13,47.15,47.0,47.07,5800.0,46.6039,46.6237,46.4753,46.5445,5800.0
2011-03-21 15:15:00,47.06,47.13,47.06,47.1,3300.0,46.5347,46.6039,46.5347,46.5742,3300.0
2011-03-21 15:20:00,47.09,47.11,46.98,47.0,13100.0,46.5643,46.5841,46.4556,46.4753,13100.0
2011-03-21 15:25:00,47.0,47.02,46.97,47.02,4000.0,46.4753,46.4951,46.4457,46.4951,4000.0
2011-03-21 15:30:00,47.04,47.17,47.04,47.11,4800.0,46.5149,46.6434,46.5149,46.5841,4800.0
2011-03-21 15:35:00,47.11,47.18,47.07,47.14,7100.0,46.5841,46.6533,46.5445,46.6138,7100.0
2011-03-21 15:40:00,47.14,47.19,47.06,47.16,9400.0,46.6138,46.6632,46.5347,46.6335,9400.0
2011-03-21 15:45:00,47.16,47.26,47.09,47.19,12900.0,46.6335,46.7324,46.5643,46.6632,12900.0
2011-03-21 15:50:00,47.22,47.26,47.17,47.21,11600.0,46.6929,46.7324,46.6434,46.683,11600.0
2011-03-21 15:55:00,47.22,47.3,47.12,47.25,19700.0,46.6929,46.772,46.594,46.7225,19700.0
2011-03-22 09:30:00,47.25,47.42,47.08,47.31,6500.0,46.7225,46.8906,46.5544,46.7819,6500.0
2011-03-22 09:35:00,47.35,47.35,47.07,47.17,2300.0,46.8214,46.8214,46.5445,46.6434,2300.0
2011-03-22 09:40:00,47.24,47.28,47.03,47.16,6200.0,46.7127,46.7522,46.505,46.6335,6200.0
2011-03-22 09:45:00,47.13,47.14,47.02,47.13,10000.0,46.6039,46.6138,46.4951,46.6039,10000.0
2011-03-22 09:50:00,47.11,47.27,47.11,47.15,9000.0,46.5841,46.7423,46.5841,46.6237,9000.0
2011-03-22 09:55:00,47.17,47.18,46.93,46.93,7500.0,46.6434,46.6533,46.4061,46.4061,7500.0
2011-03-22 10:00:00,46.97,47.05,46.83,47.03,6600.0,46.4457,46.5248,46.3072,46.505,6600.0
2011-03-22 10:05:00,47.01,47.08,46.95,46.95,20700.0,46.4852,46.5544,46.4259,46.4259,20700.0
2011-03-22 10:10:00,46.99,46.99,46.51,46.51,13400.0,46.4654,46.4654,45.9908,45.9908,13400.0
2011-03-22 10:15:00,46.54,46.75,46.39,46.73,4300.0,46.0205,46.2281,45.8721,46.2083,4300.0
2011-03-22 10:20:00,46.74,46.84,46.7,46.79,4400.0,46.2182,46.3171,46.1787,46.2677,4400.0
2011-03-22 10:25:00,46.79,46.96,46.79,46.96,5000.0,46.2677,46.4358,46.2677,46.4358,5000.0
2011-03-22 10:30:00,46.93,46.97,46.75,46.82,4400.0,46.4061,46.4457,46.2281,46.2973,4400.0
2011-03-22 10:35:00,46.85,46.89,46.77,46.77,2200.0,46.327,46.3666,46.2479,46.2479,2200.0
2011-03-22 10:40:00,46.86,46.87,46.77,46.83,1600.0,46.3369,46.3468,46.2479,46.3072,1600.0
2011-03-22 10:45:00,46.84,46.84,46.63,46.63,3200.0,46.3171,46.3171,46.1095,46.1095,3200.0
2011-03-22 10:50:00,46.59,46.68,46.58,46.58,2600.0,46.0699,46.1589,46.06,46.06,2600.0
2011-03-22 10:55:00,46.58,46.7,46.56,46.67,2000.0,46.06,46.1787,46.0402,46.149,2000.0
2011-03-22 11:00:00,46.71,46.82,46.69,46.82,2000.0,46.1886,46.2973,46.1688,46.2973,2000.0
2011-03-22 11:05:00,46.78,46.8,46.76,46.77,1000.0,46.2578,46.2776,46.238,46.2479,1000.0
2011-03-22 11:10:00,46.79,46.82,46.77,46.82,500.0,46.2677,46.2973,46.2479,46.2973,500.0
2011-03-22 11:15:00,46.8,46.94,46.79,46.83,1800.0,46.2776,46.416,46.2677,46.3072,1800.0
2011-03-22 11:20:00,46.83,46.86,46.75,46.76,44000.0,46.3072,46.3369,46.2281,46.238,44000.0
2011-03-22 11:25:00,46.76,46.77,46.76,46.76,600.0,46.238,46.2479,46.238,46.238,600.0
2011-03-22 11:30:00,46.73,46.74,46.57,46.6,3800.0,46.2083,46.2182,46.0501,46.0798,3800.0
2011-03-22 11:35:00,46.66,46.96,46.65,46.96,8300.0,46.1391,46.4358,46.1292,46.4358,8300.0
2011-03-22 11:40:00,46.89,47.03,46.89,47.03,1200.0,46.3666,46.505,46.3666,46.505,1200.0
2011-03-22 11:45:00,47.01,47.08,46.95,46.96,2800.0,46.4852,46.5544,46.4259,46.4358,2800.0
2011-03-22 11:50:00,47.0,47.01,46.96,46.97,4600.0,46.4753,46.4852,46.4358,46.4457,4600.0
2011-03-22 11:55:00,46.92,46.96,46.9,46.95,1400.0,46.3962,46.4358,46.3764,46.4259,1400.0
2011-03-22 12:00:00,46.95,47.0,46.91,46.94,3100.0,46.4259,46.4753,46.3863,46.416,3100.0
2011-03-22 12:05:00,46.92,46.92,46.79,46.84,1000.0,46.3962,46.3962,46.2677,46.3171,1000.0
2011-03-22 12:10:00,46.87,46.88,46.81,46.83,4000.0,46.3468,46.3567,46.2875,46.3072,4000.0
2011-03-22 12:15:00,46.84,46.9,46.84,46.89,2000.0,46.3171,46.3764,46.3171,46.3666,2000.0
2011-03-22 12:20:00,46.89,46.89,46.89,46.89,0.0,46.3666,46.3666,46.3666,46.3666,0.0
2011-03-22 12:25:00,46.88,46.9,46.84,46.84,2300.0,46.3567,46.3764,46.3171,46.3171,2300.0
2011-03-22 12:30:00,46.84,46.9,46.84,46.87,2400.0,46.3171,46.3764,46.3171,46.3468,2400.0
2011-03-22 12:35:00,46.89,46.9,46.87,46.89,1500.0,46.3666,46.3764,46.3468,46.3666,1500.0
2011-03-22 12:40:00,46.95,46.97,46.93,46.97,2100.0,46.4259,46.4457,46.4061,46.4457,2100.0
2011-03-22 12:45:00,46.97,46.97,46.95,46.96,2300.0,46.4457,46.4457,46.4259,46.4358,2300.0
2011-03-22 12:50:00,46.95,46.96,46.84,46.88,4200.0,46.4259,46.4358,46.3171,46.3567,4200.0
2011-03-22 12:55:00,46.88,46.95,46.88,46.92,1700.0,46.3567,46.4259,46.3567,46.3962,1700.0
2011-03-22 13:00:00,46.88,46.88,46.79,46.81,4400.0,46.3567,46.3567,46.2677,46.2875,4400.0
2011-03-22 13:05:00,46.82,46.82,46.78,46.78,4600.0,46.2973,46.2973,46.2578,46.2578,4600.0
2011-03-22 13:10:00,46.82,46.86,46.79,46.84,2700.0,46.2973,46.3369,46.2677,46.3171,2700.0
2011-03-22 13:15:00,46.79,46.82,46.74,46.78,2600.0,46.2677,46.2973,46.2182,46.2578,2600.0
2011-03-22 13:20:00,46.76,46.84,46.75,46.79,3000.0,46.238,46.3171,46.2281,46.2677,3000.0
2011-03-22 13:25:00,46.81,46.82,46.74,46.79,1900.0,46.2875,46.2973,46.2182,46.2677,1900.0
2011-03-22 13:30:00,46.78,46.93,46.78,46.92,2300.0,46.2578,46.4061,46.2578,46.3962,2300.0
2011-03-22 13:35:00,46.94,46.97,46.88,46.88,3000.0,46.416,46.4457,46.3567,46.3567,3000.0
2011-03-22 13:40:00,46.83,46.89,46.83,46.85,11300.0,46.3072,46.3666,46.3072,46.327,11300.0
2011-03-22 13:45:00,46.84,46.86,46.83,46.85,4400.0,46.3171,46.3369,46.3072,46.327,4400.0
2011-03-22 13:50:00,46.85,46.86,46.8,46.81,4500.0,46.327,46.3369,46.2776,46.2875,4500.0
2011-03-22 13:55:00,46.81,46.82,46.78,46.78,4400.0,46.2875,46.2973,46.2578,46.2578,4400.0
2011-03-22 14:00:00,46.77,46.81,46.72,46.81,2400.0,46.2479,46.2875,46.1985,46.2875,2400.0
2011-03-22 14:05:00,46.81,46.81,46.65,46.65,2100.0,46.2875,46.2875,46.1292,46.1292,2100.0
2011-03-22 14:10:00,46.65,46.67,46.64,46.66,1000.0,46.1292,46.149,46.1193,46.1391,1000.0
2011-03-22 14:15:00,46.64,46.66,46.56,46.58,3500.0,46.1193,46.1391,46.0402,46.06,3500.0
2011-03-22 14:20:00,46.57,46.6,46.56,46.57,2400.0,46.0501,46.0798,46.0402,46.0501,2400.0
2011-03-22 14:25:00,46.56,46.69,46.55,46.66,4700.0,46.0402,46.1688,46.0304,46.1391,4700.0
2011-03-22 14:30:00,46.69,46.76,46.68,46.74,3500.0,46.1688,46.238,46.1589,46.2182,3500.0
2011-03-22 14:35:00,46.72,46.81,46.69,46.69,2400.0,46.1985,46.2875,46.1688,46.1688,2400.0
2011-03-22 14:40:00,46.65,46.82,46.63,46.82,4100.0,46.1292,46.2973,46.1095,46.2973,4100.0
2011-03-22 14:45:00,46.79,46.81,46.67,46.67,3100.0,46.2677,46.2875,46.149,46.149,3100.0
2011-03-22 14:50:00,46.69,46.72,46.6,46.6,12800.0,46.1688,46.1985,46.0798,46.0798,12800.0
2011-03-22 14:55:00,46.64,46.73,46.6,46.6,3900.0,46.1193,46.2083,46.0798,46.0798,3900.0
2011-03-22 15:00:00,46.62,46.66,46.59,46.61,3300.0,46.0996,46.1391,46.0699,46.0897,3300.0
2011-03-22 15:05:00,46.62,46.72,46.62,46.68,8700.0,46.0996,46.1985,46.0996,46.1589,8700.0
2011-03-22 15:10:00,46.66,46.68,46.63,46.65,9100.0,46.1391,46.1589,46.1095,46.1292,9100.0
2011-03-22 15:15:00,46.67,46.67,46.6,46.61,2800.0,46.149,46.149,46.0798,46.0897,2800.0
2011-03-22 15:20:00,46.58,46.66,46.55,46.62,5100.0,46.06,46.1391,46.0304,46.0996,5100.0
2011-03-22 15:25:00,46.56,46.59,46.52,46.53,9200.0,46.0402,46.0699,46.0007,46.0106,9200.0
2011-03-22 15:30:00,46.53,46.67,46.52,46.66,4500.0,46.0106,46.149,46.0007,46.1391,4500.0
2011-03-22 15:35:00,46.65,46.75,46.58,46.64,6400.0,46.1292,46.2281,46.06,46.1193,6400.0
2011-03-22 15:40:00,46.63,46.71,46.59,46.65,10000.0,46.1095,46.1886,46.0699,46.1292,10000.0
2011-03-22 15:45:00,46.65,46.68,46.52,46.52,9000.0,46.1292,46.1589,46.0007,46.0007,9000.0
2011-03-22 15:50:00,46.54,46.57,46.47,46.48,25300.0,46.0205,46.0501,45.9512,45.9611,25300.0
2011-03-22 15:55:00,46.48,46.54,46.44,46.47,20200.0,45.9611,46.0205,45.9216,45.9512,20200.0
2011-03-23 09:30:00,46.55,46.82,46.34,46.35,8600.0,46.0304,46.2973,45.8227,45.8326,8600.0
2011-03-23 09:35:00,46.45,46.48,46.28,46.35,1500.0,45.9315,45.9611,45.7634,45.8326,1500.0
2011-03-23 09:40:00,46.29,46.32,46.12,46.16,6600.0,45.7733,45.8029,45.6052,45.6447,6600.0
2011-03-23 09:45:00,46.23,46.41,46.02,46.35,8100.0,45.7139,45.8919,45.5063,45.8326,8100.0
2011-03-23 09:50:00,46.37,46.55,46.34,46.44,4600.0,45.8524,46.0304,45.8227,45.9216,4600.0
2011-03-23 09:55:00,46.45,46.64,46.45,46.45,6600.0,45.9315,46.1193,45.9315,45.9315,6600.0
2011-03-23 10:00:00,46.45,46.49,46.0,46.1,15300.0,45.9315,45.971,45.4865,45.5854,15300.0
2011-03-23 10:05:00,46.05,46.3,46.0,46.26,3300.0,45.5359,45.7831,45.4865,45.7436,3300.0
2011-03-23 10:10:00,46.24,46.31,46.23,46.3,6400.0,45.7238,45.793,45.7139,45.7831,6400.0
2011-03-23 10:15:00,46.27,46.33,46.24,46.32,4400.0,45.7535,45.8128,45.7238,45.8029,4400.0
2011-03-23 10:20:00,46.31,46.53,46.31,46.47,8500.0,45.793,46.0106,45.793,45.9512,8500.0
2011-03-23 10:25:00,46.44,46.47,46.33,46.44,12700.0,45.9216,45.9512,45.8128,45.9216,12700.0
2011-03-23 10:30:00,46.49,46.62,46.22,46.22,5600.0,45.971,46.0996,45.704,45.704,5600.0
2011-03-23 10:35:00,46.29,46.3,46.18,46.25,1700.0,45.7733,45.7831,45.6645,45.7337,1700.0
2011-03-23 10:40:00,46.26,46.31,46.24,46.27,4300.0,45.7436,45.793,45.7238,45.7535,4300.0
2011-03-23 10:45:00,46.25,46.25,46.03,46.03,7200.0,45.7337,45.7337,45.5162,45.5162,7200.0
2011-03-23 10:50:00,46.02,46.07,45.98,46.01,3100.0,45.5063,45.5557,45.4667,45.4964,3100.0
2011-03-23 10:55:00,46.01,46.12,46.0,46.03,5700.0,45.4964,45.6052,45.4865,45.5162,5700.0
2011-03-23 11:00:00,46.03,46.14,46.03,46.14,6700.0,45.5162,45.6249,45.5162,45.6249,6700.0
2011-03-23 11:05:00,46.19,46.34,46.19,46.3,9300.0,45.6744,45.8227,45.6744,45.7831,9300.0
2011-03-23 11:10:00,46.37,46.52,46.31,46.52,2300.0,45.8524,46.0007,45.793,46.0007,2300.0
2011-03-23 11:15:00,46.52,46.55,46.44,46.44,5100.0,46.0007,46.0304,45.9216,45.9216,5100.0
2011-03-23 11:20:00,46.47,46.49,46.37,46.38,4800.0,45.9512,45.971,45.8524,45.8623,4800.0
2011-03-23 11:25:00,46.38,46.56,46.38,46.52,7800.0,45.8623,46.0402,45.8623,46.0007,7800.0
2011-03-23 11:30:00,46.52,46.58,46.48,46.52,13400.0,46.0007,46.06,45.9611,46.0007,13400.0
2011-03-23 11:35:00,46.58,46.63,46.33,46.45,6400.0,46.06,46.1095,45.8128,45.9315,6400.0
2011-03-23 11:40:00,46.46,46.53,46.46,46.53,1300.0,45.9414,46.0106,45.9414,46.0106,1300.0
2011-03-23 11:45:00,46.53,46.56,46.41,46.43,10100.0,46.0106,46.0402,45.8919,45.9117,10100.0
2011-03-23 11:50:00,46.37,46.41,46.37,46.39,2900.0,45.8524,45.8919,45.8524,45.8721,2900.0
2011-03-23 11:55:00,46.4,46.42,46.27,46.29,8700.0,45.882,45.9018,45.7535,45.7733,8700.0
2011-03-23 12:00:00,46.32,46.43,46.32,46.4,4400.0,45.8029,45.9117,45.8029,45.882,4400.0
2011-03-23 12:05:00,46.35,46.5,46.35,46.4,6900.0,45.8326,45.9809,45.8326,45.882,6900.0
2011-03-23 12:10:00,46.38,46.39,46.33,46.38,6900.0,45.8623,45.8721,45.8128,45.8623,6900.0
2011-03-23 12:15:00,46.38,46.47,46.38,46.43,5300.0,45.8623,45.9512,45.8623,45.9117,5300.0
2011-03-23 12:20:00,46.43,46.61,46.41,46.5,17800.0,45.9117,46.0897,45.8919,45.9809,17800.0
2011-03-23 12:25:00,46.51,46.69,46.48,46.53,18900.0,45.9908,46.1688,45.9611,46.0106,18900.0
2011-03-23 12:30:00,46.5,46.64,46.5,46.52,6400.0,45.9809,46.1193,45.9809,46.0007,6400.0
2011-03-23 12:35:00,46.49,46.55,46.46,46.54,10700.0,45.971,46.0304,45.9414,46.0205,10700.0
2011-03-23 12:40:00,46.53,46.53,46.42,46.42,3300.0,46.0106,46.0106,45.9018,45.9018,3300.0
2011-03-23 12:45:00,46.39,46.54,46.39,46.52,2600.0,45.8721,46.0205,45.8721,46.0007,2600.0
2011-03-23 12:50:00,46.51,46.52,46.29,46.37,13800.0,45.9908,46.0007,45.7733,45.8524,13800.0
2011-03-23 12:55:00,46.31,46.55,46.31,46.52,8600.0,45.793,46.0304,45.793,46.0007,8600.0
2011-03-23 13:00:00,46.53,46.55,46.49,46.53,5400.0,46.0106,46.0304,45.971,46.0106,5400.0
2011-03-23 13:05:00,46.53,46.6,46.49,46.49,6500.0,46.0106,46.0798,45.971,45.971,6500.0
2011-03-23 13:10:00,46.53,46.61,46.52,46.61,1100.0,46.0106,46.0897,46.0007,46.0897,1100.0
2011-03-23 13:15:00,46.64,46.81,46.64,46.7,8200.0,46.1193,46.2875,46.1193,46.1787,8200.0
2011-03-23 13:20:00,46.69,46.71,46.65,46.66,1500.0,46.1688,46.1886,46.1292,46.1391,1500.0
2011-03-23 13:25:00,46.65,46.75,46.65,46.75,4200.0,46.1292,46.2281,46.1292,46.2281,4200.0
2011-03-23 13:30:00,46.77,46.9,46.75,46.89,6800.0,46.2479,46.3764,46.2281,46.3666,6800.0
2011-03-23 13:35:00,46.89,46.9,46.8,46.82,9200.0,46.3666,46.3764,46.2776,46.2973,9200.0
2011-03-23 13:40:00,46.8,46.85,46.8,46.85,4600.0,46.2776,46.327,46.2776,46.327,4600.0
2011-03-23 13:45:00,46.82,46.88,46.81,46.84,2700.0,46.2973,46.3567,46.2875,46.3171,2700.0
2011-03-23 13:50:00,46.89,47.03,46.89,46.96,9800.0,46.3666,46.505,46.3666,46.4358,9800.0
2011-03-23 13:55:00,46.96,47.01,46.96,46.99,3900.0,46.4358,46.4852,46.4358,46.4654,3900.0
2011-03-23 14:00:00,46.96,47.03,46.92,47.03,4300.0,46.4358,46.505,46.3962,46.505,4300.0
2011-03-23 14:05:00,46.98,47.07,46.97,47.01,12800.0,46.4556,46.5445,46.4457,46.4852,12800.0
2011-03-23 14:10:00,47.01,47.03,46.9,46.96,8600.0,46.4852,46.505,46.3764,46.4358,8600.0
2011-03-23 14:15:00,47.02,47.03,46.99,47.01,3000.0,46.4951,46.505,46.4654,46.4852,3000.0
2011-03-23 14:20:00,46.99,47.04,46.99,47.01,4700.0,46.4654,46.5149,46.4654,46.4852,4700.0
2011-03-23 14:25:00,46.99,47.12,46.99,47.12,7400.0,46.4654,46.594,46.4654,46.594,7400.0
2011-03-23 14:30:00,47.13,47.24,47.13,47.24,2300.0,46.6039,46.7127,46.6039,46.7127,2300.0
2011-03-23 14:35:00,47.25,47.27,47.24,47.27,5100.0,46.7225,46.7423,46.7127,46.7423,5100.0
2011-03-23 14:40:00,47.3,47.36,47.17,47.17,9100.0,46.772,46.8313,46.6434,46.6434,9100.0
2011-03-23 14:45:00,47.2,47.22,47.1,47.22,4600.0,46.6731,46.6929,46.5742,46.6929,4600.0
2011-03-23 14:50:00,47.24,47.46,47.24,47.41,6200.0,46.7127,46.9302,46.7127,46.8808,6200.0
2011-03-23 14:55:00,47.42,47.42,47.29,47.29,7800.0,46.8906,46.8906,46.7621,46.7621,7800.0
2011-03-23 15:00:00,47.27,47.31,47.24,47.29,4000.0,46.7423,46.7819,46.7127,46.7621,4000.0
2011-03-23 15:05:00,47.29,47.35,47.28,47.35,5300.0,46.7621,46.8214,46.7522,46.8214,5300.0
2011-03-23 15:10:00,47.41,47.51,47.39,47.5,5800.0,46.8808,46.9796,46.861,46.9697,5800.0
2011-03-23 15:15:00,47.49,47.53,47.39,47.4,11900.0,46.9599,46.9994,46.861,46.8709,11900.0
2011-03-23 15:20:00,47.4,47.41,47.31,47.33,5600.0,46.8709,46.8808,46.7819,46.8016,5600.0
2011-03-23 15:25:00,47.33,47.35,47.26,47.35,6600.0,46.8016,46.8214,46.7324,46.8214,6600.0
2011-03-23 15:30:00,47.32,47.43,47.32,47.41,4700.0,46.7918,46.9005,46.7918,46.8808,4700.0
2011-03-23 15:35:00,47.41,47.41,47.25,47.39,6600.0,46.8808,46.8808,46.7225,46.861,6600.0
2011-03-23 15:40:00,47.38,47.42,47.33,47.41,4500.0,46.8511,46.8906,46.8016,46.8808,4500.0
2011-03-23 15:45:00,47.43,47.47,47.39,47.43,15100.0,46.9005,46.9401,46.861,46.9005,15100.0
2011-03-23 15:50:00,47.41,47.46,47.36,47.38,7300.0,46.8808,46.9302,46.8313,46.8511,7300.0
2011-03-23 15:55:00,47.36,47.39,47.26,47.26,7900.0,46.8313,46.861,46.7324,46.7324,7900.0
2011-03-24 09:30:00,47.47,47.5,47.3,47.4,6400.0,46.9401,46.9697,46.772,46.8709,6400.0
2011-03-24 09:35:00,47.48,47.75,47.42,47.56,11600.0,46.95,47.217,46.8906,47.0291,11600.0
2011-03-24 09:40:00,47.47,47.47,47.25,47.43,7200.0,46.9401,46.9401,46.7225,46.9005,7200.0
2011-03-24 09:45:00,47.38,47.41,47.27,47.27,3100.0,46.8511,46.8808,46.7423,46.7423,3100.0
2011-03-24 09:50:00,47.29,47.45,47.22,47.3,2000.0,46.7621,46.9203,46.6929,46.772,2000.0
2011-03-24 09:55:00,47.35,47.49,47.31,47.42,2000.0,46.8214,46.9599,46.7819,46.8906,2000.0
2011-03-24 10:00:00,47.36,47.46,47.32,47.38,1900.0,46.8313,46.9302,46.7918,46.8511,1900.0
2011-03-24 10:05:00,47.4,47.48,47.22,47.22,3600.0,46.8709,46.95,46.6929,46.6929,3600.0
2011-03-24 10:10:00,47.17,47.26,47.02,47.26,14900.0,46.6434,46.7324,46.4951,46.7324,14900.0
2011-03-24 10:15:00,47.27,47.27,47.19,47.23,700.0,46.7423,46.7423,46.6632,46.7028,700.0
2011-03-24 10:20:00,47.3,47.38,47.28,47.31,1600.0,46.772,46.8511,46.7522,46.7819,1600.0
2011-03-24 10:25:00,47.24,47.38,47.24,47.31,5000.0,46.7127,46.8511,46.7127,46.7819,5000.0
2011-03-24 10:30:00,47.28,47.3,47.09,47.22,1700.0,46.7522,46.772,46.5643,46.6929,1700.0
2011-03-24 10:35:00,47.29,47.3,47.29,47.29,600.0,46.7621,46.772,46.7621,46.7621,600.0
2011-03-24 10:40:00,47.3,47.36,47.3,47.35,1500.0,46.772,46.8313,46.772,46.8214,1500.0
2011-03-24 10:45:00,47.33,47.33,47.3,47.32,4200.0,46.8016,46.8016,46.772,46.7918,4200.0
2011-03-24 10:50:00,47.38,47.71,47.37,47.62,10200.0,46.8511,47.1774,46.8412,47.0884,10200.0
2011-03-24 10:55:00,47.65,47.74,47.63,47.74,2500.0,47.1181,47.2071,47.0983,47.2071,2500.0
2011-03-24 11:00:00,47.65,47.8,47.61,47.79,3900.0,47.1181,47.2664,47.0785,47.2565,3900.0
2011-03-24 11:05:00,47.75,47.78,47.66,47.69,8000.0,47.217,47.2466,47.128,47.1576,8000.0
2011-03-24 11:10:00,47.72,47.75,47.7,47.74,2200.0,47.1873,47.217,47.1675,47.2071,2200.0
2011-03-24 11:15:00,47.75,47.75,47.7,47.71,800.0,47.217,47.217,47.1675,47.1774,800.0
2011-03-24 11:20:00,47.77,47.8,47.72,47.77,2200.0,47.2367,47.2664,47.1873,47.2367,2200.0
2011-03-24 11:25:00,47.76,47.79,47.74,47.74,1100.0,47.2268,47.2565,47.2071,47.2071,1100.0
2011-03-24 11:30:00,47.76,47.89,47.76,47.89,9500.0,47.2268,47.3554,47.2268,47.3554,9500.0
2011-03-24 11:35:00,47.9,47.9,47.83,47.86,2200.0,47.3653,47.3653,47.2961,47.3257,2200.0
2011-03-24 11:40:00,47.9,47.9,47.87,47.87,1200.0,47.3653,47.3653,47.3356,47.3356,1200.0
2011-03-24 11:45:00,47.9,47.93,47.86,47.93,8800.0,47.3653,47.3949,47.3257,47.3949,8800.0
2011-03-24 11:50:00,47.92,48.3,47.92,48.26,39500.0,47.3851,47.7608,47.3851,47.7213,39500.0
2011-03-24 11:55:00,48.25,48.3,48.12,48.23,10900.0,47.7114,47.7608,47.5828,47.6916,10900.0
2011-03-24 12:00:00,48.28,48.43,48.18,48.43,17400.0,47.741,47.8894,47.6422,47.8894,17400.0
2011-03-24 12:05:00,48.38,48.43,48.33,48.39,13700.0,47.8399,47.8894,47.7905,47.8498,13700.0
2011-03-24 12:10:00,48.4,48.43,48.36,48.36,1500.0,47.8597,47.8894,47.8201,47.8201,1500.0
2011-03-24 12:15:00,48.4,48.41,48.22,48.3,6000.0,47.8597,47.8696,47.6817,47.7608,6000.0
2011-03-24 12:20:00,48.28,48.28,48.02,48.17,16800.0,47.741,47.741,47.4839,47.6323,16800.0
2011-03-24 12:25:00,48.12,48.28,48.12,48.24,4800.0,47.5828,47.741,47.5828,47.7015,4800.0
2011-03-24 12:30:00,48.22,48.24,47.83,47.88,8200.0,47.6817,47.7015,47.2961,47.3455,8200.0
2011-03-24 12:35:00,47.95,47.98,47.92,47.93,500.0,47.4147,47.4444,47.3851,47.3949,500.0
2011-03-24 12:40:00,47.98,47.98,47.83,47.84,2100.0,47.4444,47.4444,47.2961,47.306,2100.0
2011-03-24 12:45:00,47.84,47.89,47.84,47.89,1200.0,47.306,47.3554,47.306,47.3554,1200.0
2011-03-24 12:50:00,47.85,47.88,47.81,47.82,1500.0,47.3158,47.3455,47.2763,47.2862,1500.0
2011-03-24 12:55:00,47.83,47.83,47.66,47.73,2800.0,47.2961,47.2961,47.128,47.1972,2800.0
2011-03-24 13:00:00,47.75,47.76,47.66,47.73,2100.0,47.217,47.2268,47.128,47.1972,2100.0
2011-03-24 13:05:00,47.71,47.81,47.66,47.8,10700.0,47.1774,47.2763,47.128,47.2664,10700.0
2011-03-24 13:10:00,47.8,47.83,47.79,47.8,2700.0,47.2664,47.2961,47.2565,47.2664,2700.0
2011-03-24 13:15:00,47.82,47.89,47.81,47.81,5300.0,47.2862,47.3554,47.2763,47.2763,5300.0
2011-03-24 13:20:00,47.81,47.81,47.76,47.78,2900.0,47.2763,47.2763,47.2268,47.2466,2900.0
2011-03-24 13:25:00,47.75,47.77,47.69,47.73,13300.0,47.217,47.2367,47.1576,47.1972,13300.0
2011-03-24 13:30:00,47.8,47.84,47.8,47.84,500.0,47.2664,47.306,47.2664,47.306,500.0
2011-03-24 13:35:00,47.84,47.86,47.81,47.85,4900.0,47.306,47.3257,47.2763,47.3158,4900.0
2011-03-24 13:40:00,47.85,47.89,47.85,47.85,8800.0,47.3158,47.3554,47.3158,47.3158,8800.0
2011-03-24 13:45:00,47.85,47.99,47.8,47.99,4200.0,47.3158,47.4543,47.2664,47.4543,4200.0
2011-03-24 13:50:00,47.98,48.03,47.9,48.02,2300.0,47.4444,47.4938,47.3653,47.4839,2300.0
2011-03-24 13:55:00,48.02,48.07,47.98,47.99,4000.0,47.4839,47.5334,47.4444,47.4543,4000.0
2011-03-24 14:00:00,48.0,48.01,47.9,47.96,4100.0,47.4642,47.4741,47.3653,47.4246,4100.0
2011-03-24 14:05:00,47.97,48.07,47.97,48.0,5000.0,47.4345,47.5334,47.4345,47.4642,5000.0
2011-03-24 14:10:00,47.97,47.97,47.89,47.91,2800.0,47.4345,47.4345,47.3554,47.3752,2800.0
2011-03-24 14:15:00,47.91,47.94,47.88,47.9,4300.0,47.3752,47.4048,47.3455,47.3653,4300.0
2011-03-24 14:20:00,47.9,47.94,47.88,47.89,2100.0,47.3653,47.4048,47.3455,47.3554,2100.0
2011-03-24 14:25:00,47.86,47.91,47.84,47.84,5700.0,47.3257,47.3752,47.306,47.306,5700.0
2011-03-24 14:30:00,47.87,47.93,47.87,47.91,1600.0,47.3356,47.3949,47.3356,47.3752,1600.0
2011-03-24 14:35:00,47.92,47.99,47.83,47.83,7600.0,47.3851,47.4543,47.2961,47.2961,7600.0
2011-03-24 14:40:00,47.84,47.91,47.84,47.87,2900.0,47.306,47.3752,47.306,47.3356,2900.0
2011-03-24 14:45:00,47.87,47.89,47.81,47.81,4200.0,47.3356,47.3554,47.2763,47.2763,4200.0
2011-03-24 14:50:00,47.84,47.84,47.76,47.76,5400.0,47.306,47.306,47.2268,47.2268,5400.0
2011-03-24 14:55:00,47.76,47.8,47.75,47.79,7400.0,47.2268,47.2664,47.217,47.2565,7400.0
2011-03-24 15:00:00,47.76,47.94,47.73,47.93,6800.0,47.2268,47.4048,47.1972,47.3949,6800.0
2011-03-24 15:05:00,47.92,47.92,47.77,47.8,3800.0,47.3851,47.3851,47.2367,47.2664,3800.0
2011-03-24 15:10:00,47.8,47.83,47.76,47.76,6000.0,47.2664,47.2961,47.2268,47.2268,6000.0
2011-03-24 15:15:00,47.76,47.92,47.76,47.92,4700.0,47.2268,47.3851,47.2268,47.3851,4700.0
2011-03-24 15:20:00,47.9,47.96,47.86,47.92,3300.0,47.3653,47.4246,47.3257,47.3851,3300.0
2011-03-24 15:25:00,47.9,47.97,47.85,47.88,5800.0,47.3653,47.4345,47.3158,47.3455,5800.0
2011-03-24 15:30:00,47.91,47.91,47.83,47.87,5100.0,47.3752,47.3752,47.2961,47.3356,5100.0
2011-03-24 15:35:00,47.84,48.02,47.84,48.0,17000.0,47.306,47.4839,47.306,47.4642,17000.0
2011-03-24 15:40:00,48.0,48.02,47.92,48.01,16400.0,47.4642,47.4839,47.3851,47.4741,16400.0
2011-03-24 15:45:00,47.99,47.99,47.87,47.92,5100.0,47.4543,47.4543,47.3356,47.3851,5100.0
2011-03-24 15:50:00,47.92,47.94,47.76,47.8,8800.0,47.3851,47.4048,47.2268,47.2664,8800.0
2011-03-24 15:55:00,47.78,47.87,47.77,47.78,10100.0,47.2466,47.3356,47.2367,47.2466,10100.0
2011-03-25 09:30:00,47.83,47.85,47.75,47.75,4700.0,47.2961,47.3158,47.217,47.217,4700.0
2011-03-25 09:35:00,47.83,48.01,47.66,47.94,4300.0,47.2961,47.4741,47.128,47.4048,4300.0
2011-03-25 09:40:00,47.89,48.09,47.79,48.09,4300.0,47.3554,47.5532,47.2565,47.5532,4300.0
2011-03-25 09:45:00,48.05,48.33,48.04,48.29,3200.0,47.5136,47.7905,47.5037,47.7509,3200.0
2011-03-25 09:50:00,48.31,48.37,48.24,48.35,1400.0,47.7707,47.83,47.7015,47.8103,1400.0
2011-03-25 09:55:00,48.33,48.33,47.96,48.15,3000.0,47.7905,47.7905,47.4246,47.6125,3000.0
2011-03-25 10:00:00,48.18,48.27,48.06,48.27,2600.0,47.6422,47.7312,47.5235,47.7312,2600.0
2011-03-25 10:05:00,48.39,48.43,48.34,48.42,3700.0,47.8498,47.8894,47.8004,47.8795,3700.0
2011-03-25 10:10:00,48.38,48.39,48.28,48.34,1500.0,47.8399,47.8498,47.741,47.8004,1500.0
2011-03-25 10:15:00,48.29,48.29,48.22,48.22,200.0,47.7509,47.7509,47.6817,47.6817,200.0
2011-03-25 10:20:00,48.22,48.27,48.19,48.24,3100.0,47.6817,47.7312,47.652,47.7015,3100.0
2011-03-25 10:25:00,48.28,48.43,48.28,48.42,4000.0,47.741,47.8894,47.741,47.8795,4000.0
2011-03-25 10:30:00,48.42,48.43,48.38,48.42,14300.0,47.8795,47.8894,47.8399,47.8795,14300.0
2011-03-25 10:35:00,48.41,48.43,48.34,48.42,2800.0,47.8696,47.8894,47.8004,47.8795,2800.0
2011-03-25 10:40:00,48.43,48.43,48.38,48.39,18900.0,47.8894,47.8894,47.8399,47.8498,18900.0
2011-03-25 10:45:00,48.43,48.45,48.39,48.39,7000.0,47.8894,47.9091,47.8498,47.8498,7000.0
2011-03-25 10:50:00,48.39,48.43,48.29,48.38,15100.0,47.8498,47.8894,47.7509,47.8399,15100.0
2011-03-25 10:55:00,48.42,48.43,48.41,48.41,3600.0,47.8795,47.8894,47.8696,47.8696,3600.0
2011-03-25 11:00:00,48.43,48.43,48.28,48.39,16400.0,47.8894,47.8894,47.741,47.8498,16400.0
2011-03-25 11:05:00,48.39,48.43,48.37,48.43,8500.0,47.8498,47.8894,47.83,47.8894,8500.0
2011-03-25 11:10:00,48.38,48.39,48.31,48.34,2300.0,47.8399,47.8498,47.7707,47.8004,2300.0
2011-03-25 11:15:00,48.36,48.39,48.21,48.28,3800.0,47.8201,47.8498,47.6718,47.741,3800.0
2011-03-25 11:20:00,48.33,48.33,48.22,48.25,1300.0,47.7905,47.7905,47.6817,47.7114,1300.0
2011-03-25 11:25:00,48.26,48.26,48.15,48.18,2100.0,47.7213,47.7213,47.6125,47.6422,2100.0
2011-03-25 11:30:00,48.2,48.2,48.17,48.18,1000.0,47.6619,47.6619,47.6323,47.6422,1000.0
2011-03-25 11:35:00,48.22,48.22,48.15,48.2,1000.0,47.6817,47.6817,47.6125,47.6619,1000.0
2011-03-25 11:40:00,48.21,48.22,48.2,48.22,1400.0,47.6718,47.6817,47.6619,47.6817,1400.0
2011-03-25 11:45:00,48.19,48.27,48.14,48.27,1300.0,47.652,47.7312,47.6026,47.7312,1300.0
2011-03-25 11:50:00,48.31,48.37,48.3,48.37,400.0,47.7707,47.83,47.7608,47.83,400.0
2011-03-25 11:55:00,48.35,48.37,48.34,48.36,500.0,47.8103,47.83,47.8004,47.8201,500.0
2011-03-25 12:00:00,48.36,48.37,48.34,48.37,1700.0,47.8201,47.83,47.8004,47.83,1700.0
2011-03-25 12:05:00,48.37,48.37,48.28,48.31,1500.0,47.83,47.83,47.741,47.7707,1500.0
2011-03-25 12:10:00,48.38,48.43,48.38,48.43,1900.0,47.8399,47.8894,47.8399,47.8894,1900.0
2011-03-25 12:15:00,48.43,48.43,48.41,48.43,3700.0,47.8894,47.8894,47.8696,47.8894,3700.0
2011-03-25 12:20:00,48.4,48.4,48.27,48.27,3100.0,47.8597,47.8597,47.7312,47.7312,3100.0
2011-03-25 12:25:00,48.28,48.28,48.21,48.23,3600.0,47.741,47.741,47.6718,47.6916,3600.0
2011-03-25 12:30:00,48.21,48.24,48.14,48.14,2700.0,47.6718,47.7015,47.6026,47.6026,2700.0
2011-03-25 12:35:00,48.11,48.11,48.05,48.06,1500.0,47.5729,47.5729,47.5136,47.5235,1500.0
2011-03-25 12:40:00,48.1,48.2,48.05,48.12,2700.0,47.563,47.6619,47.5136,47.5828,2700.0
2011-03-25 12:45:00,48.08,48.08,48.0,48.01,3400.0,47.5433,47.5433,47.4642,47.4741,3400.0
2011-03-25 12:50:00,48.03,48.05,47.93,47.93,5900.0,47.4938,47.5136,47.3949,47.3949,5900.0
2011-03-25 12:55:00,47.96,47.99,47.89,47.94,1500.0,47.4246,47.4543,47.3554,47.4048,1500.0
2011-03-25 13:00:00,47.94,47.97,47.83,47.86,2700.0,47.4048,47.4345,47.2961,47.3257,2700.0
2011-03-25 13:05:00,47.88,48.0,47.86,47.93,3800.0,47.3455,47.4642,47.3257,47.3949,3800.0
2011-03-25 13:10:00,47.94,47.95,47.85,47.85,1900.0,47.4048,47.4147,47.3158,47.3158,1900.0
2011-03-25 13:15:00,47.85,47.93,47.85,47.9,700.0,47.3158,47.3949,47.3158,47.3653,700.0
2011-03-25 13:20:00,47.92,48.0,47.92,47.97,1100.0,47.3851,47.4642,47.3851,47.4345,1100.0
2011-03-25 13:25:00,47.98,48.02,47.97,47.99,4000.0,47.4444,47.4839,47.4345,47.4543,4000.0
2011-03-25 13:30:00,48.01,48.04,47.95,48.01,1500.0,47.4741,47.5037,47.4147,47.4741,1500.0
2011-03-25 13:35:00,48.03,48.11,48.0,48.1,2700.0,47.4938,47.5729,47.4642,47.563,2700.0
2011-03-25 13:40:00,48.1,48.1,48.0,48.05,2400.0,47.563,47.563,47.4642,47.5136,2400.0
2011-03-25 13:45:00,48.07,48.13,48.04,48.11,2800.0,47.5334,47.5927,47.5037,47.5729,2800.0
2011-03-25 13:50:00,48.11,48.12,48.03,48.08,1300.0,47.5729,47.5828,47.4938,47.5433,1300.0
2011-03-25 13:55:00,48.03,48.03,47.85,47.87,2200.0,47.4938,47.4938,47.3158,47.3356,2200.0
2011-03-25 14:00:00,47.89,47.89,47.81,47.84,1300.0,47.3554,47.3554,47.2763,47.306,1300.0
2011-03-25 14:05:00,47.83,47.88,47.81,47.82,3100.0,47.2961,47.3455,47.2763,47.2862,3100.0
2011-03-25 14:10:00,47.85,47.87,47.8,47.81,2600.0,47.3158,47.3356,47.2664,47.2763,2600.0
2011-03-25 14:15:00,47.84,47.89,47.59,47.59,7800.0,47.306,47.3554,47.0587,47.0587,7800.0
2011-03-25 14:20:00,47.58,47.66,47.54,47.56,13000.0,47.0489,47.128,47.0093,47.0291,13000.0
2011-03-25 14:25:00,47.56,47.68,47.56,47.65,3600.0,47.0291,47.1477,47.0291,47.1181,3600.0
2011-03-25 14:30:00,47.63,47.63,47.58,47.6,1700.0,47.0983,47.0983,47.0489,47.0686,1700.0
2011-03-25 14:35:00,47.62,47.62,47.59,47.61,1800.0,47.0884,47.0884,47.0587,47.0785,1800.0
2011-03-25 14:40:00,47.6,47.63,47.59,47.63,1200.0,47.0686,47.0983,47.0587,47.0983,1200.0
2011-03-25 14:45:00,47.65,47.74,47.65,47.71,1800.0,47.1181,47.2071,47.1181,47.1774,1800.0
2011-03-25 14:50:00,47.72,47.72,47.71,47.72,900.0,47.1873,47.1873,47.1774,47.1873,900.0
2011-03-25 14:55:00,47.71,47.71,47.59,47.67,3700.0,47.1774,47.1774,47.0587,47.1378,3700.0
2011-03-25 15:00:00,47.64,47.7,47.64,47.66,1700.0,47.1082,47.1675,47.1082,47.128,1700.0
2011-03-25 15:05:00,47.68,47.72,47.68,47.72,2400.0,47.1477,47.1873,47.1477,47.1873,2400.0
2011-03-25 15:10:00,47.76,47.94,47.74,47.93,4900.0,47.2268,47.4048,47.2071,47.3949,4900.0
2011-03-25 15:15:00,47.93,47.94,47.87,47.91,3200.0,47.3949,47.4048,47.3356,47.3752,3200.0
2011-03-25 15:20:00,47.9,47.93,47.8,47.82,2700.0,47.3653,47.3949,47.2664,47.2862,2700.0
2011-03-25 15:25:00,47.8,47.8,47.73,47.73,4800.0,47.2664,47.2664,47.1972,47.1972,4800.0
2011-03-25 15:30:00,47.71,47.8,47.71,47.75,2200.0,47.1774,47.2664,47.1774,47.217,2200.0
2011-03-25 15:35:00,47.76,47.83,47.73,47.83,3200.0,47.2268,47.2961,47.1972,47.2961,3200.0
2011-03-25 15:40:00,47.85,47.9,47.83,47.89,5300.0,47.3158,47.3653,47.2961,47.3554,5300.0
2011-03-25 15:45:00,47.88,47.91,47.76,47.79,9100.0,47.3455,47.3752,47.2268,47.2565,9100.0
2011-03-25 15:50:00,47.74,47.82,47.69,47.72,8300.0,47.2071,47.2862,47.1576,47.1873,8300.0
2011-03-25 15:55:00,47.72,47.82,47.65,47.65,11900.0,47.1873,47.2862,47.1181,47.1181,11900.0
2011-03-28 09:30:00,47.99,48.67,47.51,47.99,9700.0,47.4543,48.1267,46.9796,47.4543,9700.0
2011-03-28 09:35:00,47.99,48.23,47.9,48.16,5500.0,47.4543,47.6916,47.3653,47.6224,5500.0
2011-03-28 09:40:00,48.19,48.19,48.01,48.02,2100.0,47.652,47.652,47.4741,47.4839,2100.0
2011-03-28 09:45:00,48.05,48.18,47.98,48.0,4100.0,47.5136,47.6422,47.4444,47.4642,4100.0
2011-03-28 09:50:00,48.0,48.0,47.96,48.0,3400.0,47.4642,47.4642,47.4246,47.4642,3400.0
2011-03-28 09:55:00,48.0,48.23,47.95,47.95,5100.0,47.4642,47.6916,47.4147,47.4147,5100.0
2011-03-28 10:00:00,47.95,48.01,47.85,47.85,1800.0,47.4147,47.4741,47.3158,47.3158,1800.0
2011-03-28 10:05:00,47.84,48.19,47.84,48.17,1600.0,47.306,47.652,47.306,47.6323,1600.0
2011-03-28 10:10:00,48.07,48.27,48.01,48.27,3500.0,47.5334,47.7312,47.4741,47.7312,3500.0
2011-03-28 10:15:00,48.27,48.41,48.24,48.41,5300.0,47.7312,47.8696,47.7015,47.8696,5300.0
2011-03-28 10:20:00,48.4,48.43,48.36,48.39,6600.0,47.8597,47.8894,47.8201,47.8498,6600.0
2011-03-28 10:25:00,48.36,48.4,48.24,48.4,6800.0,47.8201,47.8597,47.7015,47.8597,6800.0
2011-03-28 10:30:00,48.4,48.45,48.33,48.4,6300.0,47.8597,47.9091,47.7905,47.8597,6300.0
2011-03-28 10:35:00,48.36,48.43,48.31,48.43,1300.0,47.8201,47.8894,47.7707,47.8894,1300.0
2011-03-28 10:40:00,48.43,48.43,48.33,48.34,3500.0,47.8894,47.8894,47.7905,47.8004,3500.0
2011-03-28 10:45:00,48.42,48.43,48.15,48.22,5600.0,47.8795,47.8894,47.6125,47.6817,5600.0
2011-03-28 10:50:00,48.25,48.3,48.11,48.18,2400.0,47.7114,47.7608,47.5729,47.6422,2400.0
2011-03-28 10:55:00,48.18,48.22,48.08,48.09,5000.0,47.6422,47.6817,47.5433,47.5532,5000.0
2011-03-28 11:00:00,48.13,48.19,47.99,48.19,3200.0,47.5927,47.652,47.4543,47.652,3200.0
2011-03-28 11:05:00,48.19,48.19,47.86,47.97,5400.0,47.652,47.652,47.3257,47.4345,5400.0
2011-03-28 11:10:00,47.97,47.97,47.67,47.76,3200.0,47.4345,47.4345,47.1378,47.2268,3200.0
2011-03-28 11:15:00,47.75,47.92,47.74,47.87,3300.0,47.217,47.3851,47.2071,47.3356,3300.0
2011-03-28 11:20:00,47.87,47.96,47.87,47.96,800.0,47.3356,47.4246,47.3356,47.4246,800.0
2011-03-28 11:25:00,47.99,48.07,47.99,48.07,2500.0,47.4543,47.5334,47.4543,47.5334,2500.0
2011-03-28 11:30:00,48.1,48.15,48.02,48.05,3500.0,47.563,47.6125,47.4839,47.5136,3500.0
2011-03-28 11:35:00,48.04,48.04,47.83,47.93,3600.0,47.5037,47.5037,47.2961,47.3949,3600.0
2011-03-28 11:40:00,47.93,47.99,47.77,47.81,1900.0,47.3949,47.4543,47.2367,47.2763,1900.0
2011-03-28 11:45:00,47.8,47.95,47.72,47.95,2500.0,47.2664,47.4147,47.1873,47.4147,2500.0
2011-03-28 11:50:00,48.0,48.1,48.0,48.09,3000.0,47.4642,47.563,47.4642,47.5532,3000.0
2011-03-28 11:55:00,48.05,48.12,48.05,48.09,1400.0,47.5136,47.5828,47.5136,47.5532,1400.0
2011-03-28 12:00:00,48.1,48.14,48.09,48.13,1300.0,47.563,47.6026,47.5532,47.5927,1300.0
2011-03-28 12:05:00,48.14,48.14,48.09,48.13,1000.0,47.6026,47.6026,47.5532,47.5927,1000.0
2011-03-28 12:10:00,48.12,48.12,48.04,48.07,2200.0,47.5828,47.5828,47.5037,47.5334,2200.0
2011-03-28 12:15:00,48.1,48.14,48.09,48.09,1000.0,47.563,47.6026,47.5532,47.5532,1000.0
2011-03-28 12:20:00,48.11,48.11,47.94,47.94,2900.0,47.5729,47.5729,47.4048,47.4048,2900.0
2011-03-28 12:25:00,47.95,47.99,47.86,47.86,2300.0,47.4147,47.4543,47.3257,47.3257,2300.0
2011-03-28 12:30:00,47.91,48.01,47.81,47.81,4700.0,47.3752,47.4741,47.2763,47.2763,4700.0
2011-03-28 12:35:00,47.85,47.9,47.85,47.9,800.0,47.3158,47.3653,47.3158,47.3653,800.0
2011-03-28 12:40:00,47.94,47.99,47.89,47.99,1100.0,47.4048,47.4543,47.3554,47.4543,1100.0
2011-03-28 12:45:00,47.98,48.03,47.95,48.01,1300.0,47.4444,47.4938,47.4147,47.4741,1300.0
2011-03-28 12:50:00,48.0,48.01,47.92,47.92,1300.0,47.4642,47.4741,47.3851,47.3851,1300.0
2011-03-28 12:55:00,47.9,47.95,47.9,47.91,1900.0,47.3653,47.4147,47.3653,47.3752,1900.0
2011-03-28 13:00:00,47.94,48.03,47.94,48.02,2700.0,47.4048,47.4938,47.4048,47.4839,2700.0
2011-03-28 13:05:00,48.01,48.08,47.96,48.08,1700.0,47.4741,47.5433,47.4246,47.5433,1700.0
2011-03-28 13:10:00,48.08,48.12,48.08,48.12,1700.0,47.5433,47.5828,47.5433,47.5828,1700.0
2011-03-28 13:15:00,48.14,48.26,48.09,48.25,12000.0,47.6026,47.7213,47.5532,47.7114,12000.0
2011-03-28 13:20:00,48.26,48.26,48.2,48.2,1700.0,47.7213,47.7213,47.6619,47.6619,1700.0
2011-03-28 13:25:00,48.22,48.22,48.07,48.12,20000.0,47.6817,47.6817,47.5334,47.5828,20000.0
2011-03-28 13:30:00,48.11,48.16,47.85,47.89,8800.0,47.5729,47.6224,47.3158,47.3554,8800.0
2011-03-28 13:35:00,47.86,48.01,47.86,47.93,3400.0,47.3257,47.4741,47.3257,47.3949,3400.0
2011-03-28 13:40:00,47.93,47.97,47.89,47.9,1900.0,47.3949,47.4345,47.3554,47.3653,1900.0
2011-03-28 13:45:00,47.89,47.89,47.72,47.78,3100.0,47.3554,47.3554,47.1873,47.2466,3100.0
2011-03-28 13:50:00,47.77,47.94,47.75,47.94,1700.0,47.2367,47.4048,47.217,47.4048,1700.0
2011-03-28 13:55:00,47.92,47.92,47.76,47.79,3700.0,47.3851,47.3851,47.2268,47.2565,3700.0
2011-03-28 14:00:00,47.81,47.95,47.8,47.95,1700.0,47.2763,47.4147,47.2664,47.4147,1700.0
2011-03-28 14:05:00,47.94,48.04,47.93,47.97,4200.0,47.4048,47.5037,47.3949,47.4345,4200.0
2011-03-28 14:10:00,47.99,48.0,47.96,47.99,3100.0,47.4543,47.4642,47.4246,47.4543,3100.0
2011-03-28 14:15:00,47.97,48.05,47.96,48.05,2200.0,47.4345,47.5136,47.4246,47.5136,2200.0
2011-03-28 14:20:00,48.06,48.17,48.04,48.17,5000.0,47.5235,47.6323,47.5037,47.6323,5000.0
2011-03-28 14:25:00,48.14,48.15,48.1,48.15,2300.0,47.6026,47.6125,47.563,47.6125,2300.0
2011-03-28 14:30:00,48.17,48.18,48.13,48.18,1700.0,47.6323,47.6422,47.5927,47.6422,1700.0
2011-03-28 14:35:00,48.17,48.22,48.13,48.22,2900.0,47.6323,47.6817,47.5927,47.6817,2900.0
2011-03-28 14:40:00,48.24,48.27,48.21,48.21,3100.0,47.7015,47.7312,47.6718,47.6718,3100.0
2011-03-28 14:45:00,48.21,48.23,48.08,48.08,5300.0,47.6718,47.6916,47.5433,47.5433,5300.0
2011-03-28 14:50:00,48.07,48.17,48.02,48.17,3100.0,47.5334,47.6323,47.4839,47.6323,3100.0
2011-03-28 14:55:00,48.17,48.21,48.16,48.16,2900.0,47.6323,47.6718,47.6224,47.6224,2900.0
2011-03-28 15:00:00,48.19,48.28,48.13,48.25,4000.0,47.652,47.741,47.5927,47.7114,4000.0
2011-03-28 15:05:00,48.25,48.28,48.11,48.13,5500.0,47.7114,47.741,47.5729,47.5927,5500.0
2011-03-28 15:10:00,48.13,48.27,48.13,48.24,6600.0,47.5927,47.7312,47.5927,47.7015,6600.0
2011-03-28 15:15:00,48.26,48.3,48.23,48.3,2000.0,47.7213,47.7608,47.6916,47.7608,2000.0
2011-03-28 15:20:00,48.28,48.29,48.18,48.26,4100.0,47.741,47.7509,47.6422,47.7213,4100.0
2011-03-28 15:25:00,48.27,48.27,48.13,48.19,6500.0,47.7312,47.7312,47.5927,47.652,6500.0
2011-03-28 15:30:00,48.19,48.26,48.15,48.19,4300.0,47.652,47.7213,47.6125,47.652,4300.0
2011-03-28 15:35:00,48.19,48.22,48.13,48.18,4600.0,47.652,47.6817,47.5927,47.6422,4600.0
2011-03-28 15:40:00,48.16,48.18,48.07,48.14,5600.0,47.6224,47.6422,47.5334,47.6026,5600.0
2011-03-28 15:45:00,48.11,48.11,48.0,48.03,8100.0,47.5729,47.5729,47.4642,47.4938,8100.0
2011-03-28 15:50:00,48.02,48.13,48.0,48.03,9000.0,47.4839,47.5927,47.4642,47.4938,9000.0
2011-03-28 15:55:00,48.01,48.01,47.92,47.94,9900.0,47.4741,47.4741,47.3851,47.4048,9900.0
2011-03-29 09:30:00,47.65,47.82,47.55,47.67,10900.0,47.1181,47.2862,47.0192,47.1378,10900.0
2011-03-29 09:35:00,47.72,47.76,47.55,47.62,4400.0,47.1873,47.2268,47.0192,47.0884,4400.0
2011-03-29 09:40:00,47.65,47.66,47.55,47.57,5000.0,47.1181,47.128,47.0192,47.039,5000.0
2011-03-29 09:45:00,47.63,47.81,47.51,47.79,15400.0,47.0983,47.2763,46.9796,47.2565,15400.0
2011-03-29 09:50:00,47.72,48.05,47.72,47.92,9900.0,47.1873,47.5136,47.1873,47.3851,9900.0
2011-03-29 09:55:00,47.78,47.96,47.78,47.92,5800.0,47.2466,47.4246,47.2466,47.3851,5800.0
2011-03-29 10:00:00,47.9,48.05,47.75,48.01,12500.0,47.3653,47.5136,47.217,47.4741,12500.0
2011-03-29 10:05:00,48.07,48.14,47.96,48.01,6100.0,47.5334,47.6026,47.4246,47.4741,6100.0
2011-03-29 10:10:00,48.07,48.1,47.88,48.03,8000.0,47.5334,47.563,47.3455,47.4938,8000.0
2011-03-29 10:15:00,48.01,48.1,47.94,47.99,2000.0,47.4741,47.563,47.4048,47.4543,2000.0
2011-03-29 10:20:00,48.03,48.03,47.98,47.98,2900.0,47.4938,47.4938,47.4444,47.4444,2900.0
2011-03-29 10:25:00,48.03,48.08,47.96,48.02,3200.0,47.4938,47.5433,47.4246,47.4839,3200.0
2011-03-29 10:30:00,48.03,48.04,47.98,48.0,3100.0,47.4938,47.5037,47.4444,47.4642,3100.0
2011-03-29 10:35:00,48.0,48.03,47.85,47.89,2000.0,47.4642,47.4938,47.3158,47.3554,2000.0
2011-03-29 10:40:00,47.89,47.89,47.78,47.83,1700.0,47.3554,47.3554,47.2466,47.2961,1700.0
2011-03-29 10:45:00,47.79,47.98,47.78,47.9,6200.0,47.2565,47.4444,47.2466,47.3653,6200.0
2011-03-29 10:50:00,47.91,47.95,47.82,47.93,4900.0,47.3752,47.4147,47.2862,47.3949,4900.0
2011-03-29 10:55:00,47.94,47.95,47.8,47.8,3200.0,47.4048,47.4147,47.2664,47.2664,3200.0
2011-03-29 11:00:00,47.89,47.95,47.86,47.91,2700.0,47.3554,47.4147,47.3257,47.3752,2700.0
2011-03-29 11:05:00,47.88,48.01,47.88,48.0,7900.0,47.3455,47.4741,47.3455,47.4642,7900.0
2011-03-29 11:10:00,47.91,47.96,47.85,47.9,4900.0,47.3752,47.4246,47.3158,47.3653,4900.0
2011-03-29 11:15:00,47.9,47.91,47.73,47.73,3300.0,47.3653,47.3752,47.1972,47.1972,3300.0
2011-03-29 11:20:00,47.78,47.85,47.74,47.8,5500.0,47.2466,47.3158,47.2071,47.2664,5500.0
2011-03-29 11:25:00,47.8,47.82,47.73,47.76,5300.0,47.2664,47.2862,47.1972,47.2268,5300.0
2011-03-29 11:30:00,47.77,47.85,47.77,47.77,4100.0,47.2367,47.3158,47.2367,47.2367,4100.0
2011-03-29 11:35:00,47.79,47.79,47.72,47.76,3800.0,47.2565,47.2565,47.1873,47.2268,3800.0
2011-03-29 11:40:00,47.72,47.72,47.57,47.66,6600.0,47.1873,47.1873,47.039,47.128,6600.0
2011-03-29 11:45:00,47.62,47.64,47.53,47.57,5000.0,47.0884,47.1082,46.9994,47.039,5000.0
2011-03-29 11:50:00,47.58,47.62,47.51,47.51,6600.0,47.0489,47.0884,46.9796,46.9796,6600.0
2011-03-29 11:55:00,47.56,47.65,47.52,47.59,5700.0,47.0291,47.1181,46.9895,47.0587,5700.0
2011-03-29 12:00:00,47.63,47.73,47.62,47.72,3400.0,47.0983,47.1972,47.0884,47.1873,3400.0
2011-03-29 12:05:00,47.72,47.73,47.64,47.65,3900.0,47.1873,47.1972,47.1082,47.1181,3900.0
2011-03-29 12:10:00,47.64,47.7,47.64,47.65,3700.0,47.1082,47.1675,47.1082,47.1181,3700.0
2011-03-29 12:15:00,47.69,47.69,47.57,47.57,2400.0,47.1576,47.1576,47.039,47.039,2400.0
2011-03-29 12:20:00,47.6,47.63,47.56,47.59,3000.0,47.0686,47.0983,47.0291,47.0587,3000.0
2011-03-29 12:25:00,47.62,47.64,47.59,47.61,2400.0,47.0884,47.1082,47.0587,47.0785,2400.0
2011-03-29 12:30:00,47.63,47.63,47.54,47.55,3100.0,47.0983,47.0983,47.0093,47.0192,3100.0
2011-03-29 12:35:00,47.57,47.57,47.52,47.55,3000.0,47.039,47.039,46.9895,47.0192,3000.0
2011-03-29 12:40:00,47.56,47.57,47.52,47.52,3700.0,47.0291,47.039,46.9895,46.9895,3700.0
2011-03-29 12:45:00,47.55,47.55,47.51,47.51,2300.0,47.0192,47.0192,46.9796,46.9796,2300.0
2011-03-29 12:50:00,47.51,47.61,47.51,47.56,5700.0,46.9796,47.0785,46.9796,47.0291,5700.0
2011-03-29 12:55:00,47.57,47.65,47.56,47.61,5500.0,47.039,47.1181,47.0291,47.0785,5500.0
2011-03-29 13:00:00,47.61,47.72,47.59,47.72,4800.0,47.0785,47.1873,47.0587,47.1873,4800.0
2011-03-29 13:05:00,47.69,47.83,47.69,47.8,5600.0,47.1576,47.2961,47.1576,47.2664,5600.0
2011-03-29 13:10:00,47.8,47.82,47.77,47.79,5000.0,47.2664,47.2862,47.2367,47.2565,5000.0
2011-03-29 13:15:00,47.79,47.79,47.73,47.75,4000.0,47.2565,47.2565,47.1972,47.217,4000.0
2011-03-29 13:20:00,47.76,47.78,47.73,47.73,2300.0,47.2268,47.2466,47.1972,47.1972,2300.0
2011-03-29 13:25:00,47.74,47.76,47.67,47.71,2800.0,47.2071,47.2268,47.1378,47.1774,2800.0
2011-03-29 13:30:00,47.7,47.71,47.65,47.67,3500.0,47.1675,47.1774,47.1181,47.1378,3500.0
2011-03-29 13:35:00,47.68,47.71,47.64,47.7,4700.0,47.1477,47.1774,47.1082,47.1675,4700.0
2011-03-29 13:40:00,47.71,47.73,47.67,47.7,1900.0,47.1774,47.1972,47.1378,47.1675,1900.0
2011-03-29 13:45:00,47.7,47.77,47.7,47.76,2700.0,47.1675,47.2367,47.1675,47.2268,2700.0
2011-03-29 13:50:00,47.76,47.77,47.75,47.75,1200.0,47.2268,47.2367,47.217,47.217,1200.0
2011-03-29 13:55:00,47.72,47.72,47.68,47.71,1600.0,47.1873,47.1873,47.1477,47.1774,1600.0
2011-03-29 14:00:00,47.72,47.82,47.72,47.78,5300.0,47.1873,47.2862,47.1873,47.2466,5300.0
2011-03-29 14:05:00,47.78,47.84,47.68,47.78,4300.0,47.2466,47.306,47.1477,47.2466,4300.0
2011-03-29 14:10:00,47.76,47.79,47.63,47.63,4000.0,47.2268,47.2565,47.0983,47.0983,4000.0
2011-03-29 14:15:00,47.61,47.65,47.57,47.65,4400.0,47.0785,47.1181,47.039,47.1181,4400.0
2011-03-29 14:20:00,47.66,47.67,47.61,47.62,2900.0,47.128,47.1378,47.0785,47.0884,2900.0
2011-03-29 14:25:00,47.61,47.61,47.58,47.58,2100.0,47.0785,47.0785,47.0489,47.0489,2100.0
2011-03-29 14:30:00,47.58,47.62,47.57,47.62,3100.0,47.0489,47.0884,47.039,47.0884,3100.0
2011-03-29 14:35:00,47.61,47.61,47.46,47.46,15200.0,47.0785,47.0785,46.9302,46.9302,15200.0
2011-03-29 14:40:00,47.48,47.48,47.36,47.36,9500.0,46.95,46.95,46.8313,46.8313,9500.0
2011-03-29 14:45:00,47.35,47.4,47.34,47.36,9600.0,46.8214,46.8709,46.8115,46.8313,9600.0
2011-03-29 14:50:00,47.35,47.39,47.34,47.37,8400.0,46.8214,46.861,46.8115,46.8412,8400.0
2011-03-29 14:55:00,47.38,47.4,47.37,47.39,27400.0,46.8511,46.8709,46.8412,46.861,27400.0
2011-03-29 15:00:00,47.4,47.53,47.39,47.53,20200.0,46.8709,46.9994,46.861,46.9994,20200.0
2011-03-29 15:05:00,47.55,47.57,47.48,47.55,8600.0,47.0192,47.039,46.95,47.0192,8600.0
2011-03-29 15:10:00,47.53,47.73,47.53,47.72,15700.0,46.9994,47.1972,46.9994,47.1873,15700.0
2011-03-29 15:15:00,47.71,47.83,47.7,47.7,7200.0,47.1774,47.2961,47.1675,47.1675,7200.0
2011-03-29 15:20:00,47.67,47.73,47.66,47.69,8900.0,47.1378,47.1972,47.128,47.1576,8900.0
2011-03-29 15:25:00,47.69,47.79,47.67,47.76,5300.0,47.1576,47.2565,47.1378,47.2268,5300.0
2011-03-29 15:30:00,47.79,47.8,47.64,47.75,11600.0,47.2565,47.2664,47.1082,47.217,11600.0
2011-03-29 15:35:00,47.75,47.86,47.73,47.79,12800.0,47.217,47.3257,47.1972,47.2565,12800.0
2011-03-29 15:40:00,47.8,47.8,47.67,47.8,8900.0,47.2664,47.2664,47.1378,47.2664,8900.0
2011-03-29 15:45:00,47.8,47.95,47.79,47.86,27200.0,47.2664,47.4147,47.2565,47.3257,27200.0
2011-03-29 15:50:00,47.85,47.88,47.77,47.86,9500.0,47.3158,47.3455,47.2367,47.3257,9500.0
2011-03-29 15:55:00,47.84,47.86,47.74,47.79,9500.0,47.306,47.3257,47.2071,47.2565,9500.0
2011-03-30 09:30:00,48.0,48.0,47.75,47.79,1700.0,47.4642,47.4642,47.217,47.2565,1700.0
2011-03-30 09:35:00,47.98,48.29,47.98,48.21,7200.0,47.4444,47.7509,47.4444,47.6718,7200.0
2011-03-30 09:40:00,48.18,48.18,48.07,48.12,3500.0,47.6422,47.6422,47.5334,47.5828,3500.0
2011-03-30 09:45:00,48.09,48.28,48.01,48.01,7200.0,47.5532,47.741,47.4741,47.4741,7200.0
2011-03-30 09:50:00,48.02,48.05,47.88,47.88,4400.0,47.4839,47.5136,47.3455,47.3455,4400.0
2011-03-30 09:55:00,47.98,48.07,47.98,48.05,6800.0,47.4444,47.5334,47.4444,47.5136,6800.0
2011-03-30 10:00:00,48.12,48.14,48.07,48.14,3200.0,47.5828,47.6026,47.5334,47.6026,3200.0
2011-03-30 10:05:00,48.11,48.11,48.06,48.09,3100.0,47.5729,47.5729,47.5235,47.5532,3100.0
2011-03-30 10:10:00,48.09,48.11,48.02,48.08,4500.0,47.5532,47.5729,47.4839,47.5433,4500.0
2011-03-30 10:15:00,48.1,48.11,48.0,48.09,3200.0,47.563,47.5729,47.4642,47.5532,3200.0
2011-03-30 10:20:00,48.09,48.13,48.02,48.13,2700.0,47.5532,47.5927,47.4839,47.5927,2700.0
2011-03-30 10:25:00,48.1,48.17,48.01,48.08,6400.0,47.563,47.6323,47.4741,47.5433,6400.0
2011-03-30 10:30:00,48.09,48.43,48.06,48.43,11400.0,47.5532,47.8894,47.5235,47.8894,11400.0
2011-03-30 10:35:00,48.43,48.46,48.35,48.43,11400.0,47.8894,47.919,47.8103,47.8894,11400.0
2011-03-30 10:40:00,48.43,48.45,48.39,48.43,7300.0,47.8894,47.9091,47.8498,47.8894,7300.0
2011-03-30 10:45:00,48.43,48.43,48.4,48.43,2700.0,47.8894,47.8894,47.8597,47.8894,2700.0
2011-03-30 10:50:00,48.43,48.48,48.19,48.37,10300.0,47.8894,47.9388,47.652,47.83,10300.0
2011-03-30 10:55:00,48.41,48.75,48.41,48.55,10300.0,47.8696,48.2058,47.8696,48.008,10300.0
2011-03-30 11:00:00,48.55,48.55,48.48,48.5,1000.0,48.008,48.008,47.9388,47.9586,1000.0
2011-03-30 11:05:00,48.42,48.42,48.3,48.4,800.0,47.8795,47.8795,47.7608,47.8597,800.0
2011-03-30 11:10:00,48.38,48.54,48.38,48.51,1600.0,47.8399,47.9981,47.8399,47.9685,1600.0
2011-03-30 11:15:00,48.56,48.8,48.56,48.8,2900.0,48.0179,48.2552,48.0179,48.2552,2900.0
2011-03-30 11:20:00,48.8,48.85,48.79,48.85,2000.0,48.2552,48.3047,48.2453,48.3047,2000.0
2011-03-30 11:25:00,48.82,48.86,48.8,48.84,1700.0,48.275,48.3146,48.2552,48.2948,1700.0
2011-03-30 11:30:00,48.83,48.86,48.8,48.8,2100.0,48.2849,48.3146,48.2552,48.2552,2100.0
2011-03-30 11:35:00,48.85,48.87,48.84,48.86,2700.0,48.3047,48.3245,48.2948,48.3146,2700.0
2011-03-30 11:40:00,48.86,48.87,48.86,48.86,4600.0,48.3146,48.3245,48.3146,48.3146,4600.0
2011-03-30 11:45:00,48.87,48.87,48.84,48.86,900.0,48.3245,48.3245,48.2948,48.3146,900.0
2011-03-30 11:50:00,48.87,48.87,48.81,48.86,2500.0,48.3245,48.3245,48.2651,48.3146,2500.0
2011-03-30 11:55:00,48.86,48.86,48.81,48.83,600.0,48.3146,48.3146,48.2651,48.2849,600.0
2011-03-30 12:00:00,48.87,48.87,48.87,48.87,400.0,48.3245,48.3245,48.3245,48.3245,400.0
2011-03-30 12:05:00,48.86,48.87,48.81,48.81,1400.0,48.3146,48.3245,48.2651,48.2651,1400.0
2011-03-30 12:10:00,48.83,48.87,48.83,48.87,2300.0,48.2849,48.3245,48.2849,48.3245,2300.0
2011-03-30 12:15:00,48.87,48.88,48.83,48.84,2300.0,48.3245,48.3343,48.2849,48.2948,2300.0
2011-03-30 12:20:00,48.84,48.87,48.84,48.87,2900.0,48.2948,48.3245,48.2948,48.3245,2900.0
2011-03-30 12:25:00,48.87,48.87,48.86,48.86,2400.0,48.3245,48.3245,48.3146,48.3146,2400.0
2011-03-30 12:30:00,48.86,48.87,48.86,48.87,1500.0,48.3146,48.3245,48.3146,48.3245,1500.0
2011-03-30 12:35:00,48.87,48.87,48.86,48.87,1000.0,48.3245,48.3245,48.3146,48.3245,1000.0
2011-03-30 12:40:00,48.85,48.85,48.83,48.84,1000.0,48.3047,48.3047,48.2849,48.2948,1000.0
2011-03-30 12:45:00,48.81,48.81,48.78,48.78,1100.0,48.2651,48.2651,48.2355,48.2355,1100.0
2011-03-30 12:50:00,48.8,48.85,48.79,48.83,3100.0,48.2552,48.3047,48.2453,48.2849,3100.0
2011-03-30 12:55:00,48.83,48.84,48.82,48.83,700.0,48.2849,48.2948,48.275,48.2849,700.0
2011-03-30 13:00:00,48.83,48.87,48.8,48.82,2300.0,48.2849,48.3245,48.2552,48.275,2300.0
2011-03-30 13:05:00,48.82,48.87,48.82,48.85,3300.0,48.275,48.3245,48.275,48.3047,3300.0
2011-03-30 13:10:00,48.84,48.86,48.84,48.85,400.0,48.2948,48.3146,48.2948,48.3047,400.0
2011-03-30 13:15:00,48.84,48.84,48.8,48.84,3100.0,48.2948,48.2948,48.2552,48.2948,3100.0
2011-03-30 13:20:00,48.85,48.87,48.85,48.87,6500.0,48.3047,48.3245,48.3047,48.3245,6500.0
2011-03-30 13:25:00,48.87,48.87,48.83,48.86,2700.0,48.3245,48.3245,48.2849,48.3146,2700.0
2011-03-30 13:30:00,48.87,48.87,48.87,48.87,1000.0,48.3245,48.3245,48.3245,48.3245,1000.0
2011-03-30 13:35:00,48.87,48.87,48.86,48.86,1200.0,48.3245,48.3245,48.3146,48.3146,1200.0
2011-03-30 13:40:00,48.83,48.83,48.8,48.82,500.0,48.2849,48.2849,48.2552,48.275,500.0
2011-03-30 13:45:00,48.85,48.87,48.85,48.85,3100.0,48.3047,48.3245,48.3047,48.3047,3100.0
2011-03-30 13:50:00,48.86,48.86,48.73,48.73,1800.0,48.3146,48.3146,48.186,48.186,1800.0
2011-03-30 13:55:00,48.75,48.8,48.74,48.78,1100.0,48.2058,48.2552,48.1959,48.2355,1100.0
2011-03-30 14:00:00,48.75,48.84,48.75,48.83,1400.0,48.2058,48.2948,48.2058,48.2849,1400.0
2011-03-30 14:05:00,48.84,48.87,48.84,48.86,3700.0,48.2948,48.3245,48.2948,48.3146,3700.0
2011-03-30 14:10:00,48.85,48.86,48.81,48.84,1700.0,48.3047,48.3146,48.2651,48.2948,1700.0
2011-03-30 14:15:00,48.85,48.86,48.85,48.85,700.0,48.3047,48.3146,48.3047,48.3047,700.0
2011-03-30 14:20:00,48.87,48.87,48.87,48.87,2900.0,48.3245,48.3245,48.3245,48.3245,2900.0
2011-03-30 14:25:00,48.87,48.87,48.84,48.85,1900.0,48.3245,48.3245,48.2948,48.3047,1900.0
2011-03-30 14:30:00,48.86,48.87,48.85,48.85,3200.0,48.3146,48.3245,48.3047,48.3047,3200.0
2011-03-30 14:35:00,48.86,48.86,48.79,48.79,4700.0,48.3146,48.3146,48.2453,48.2453,4700.0
2011-03-30 14:40:00,48.81,48.86,48.79,48.84,1700.0,48.2651,48.3146,48.2453,48.2948,1700.0
2011-03-30 14:45:00,48.83,48.83,48.54,48.54,7600.0,48.2849,48.2849,47.9981,47.9981,7600.0
2011-03-30 14:50:00,48.58,48.59,48.55,48.55,1300.0,48.0377,48.0476,48.008,48.008,1300.0
2011-03-30 14:55:00,48.61,48.73,48.61,48.73,1100.0,48.0674,48.186,48.0674,48.186,1100.0
2011-03-30 15:00:00,48.72,48.74,48.65,48.74,3000.0,48.1761,48.1959,48.1069,48.1959,3000.0
2011-03-30 15:05:00,48.74,48.81,48.71,48.79,2300.0,48.1959,48.2651,48.1662,48.2453,2300.0
2011-03-30 15:10:00,48.79,48.84,48.72,48.8,2300.0,48.2453,48.2948,48.1761,48.2552,2300.0
2011-03-30 15:15:00,48.81,48.87,48.8,48.87,5500.0,48.2651,48.3245,48.2552,48.3245,5500.0
2011-03-30 15:20:00,48.85,48.85,48.78,48.83,5100.0,48.3047,48.3047,48.2355,48.2849,5100.0
2011-03-30 15:25:00,48.84,48.87,48.82,48.85,3500.0,48.2948,48.3245,48.275,48.3047,3500.0
2011-03-30 15:30:00,48.84,48.87,48.83,48.86,7300.0,48.2948,48.3245,48.2849,48.3146,7300.0
2011-03-30 15:35:00,48.86,48.87,48.83,48.83,6700.0,48.3146,48.3245,48.2849,48.2849,6700.0
2011-03-30 15:40:00,48.84,48.86,48.79,48.79,3900.0,48.2948,48.3146,48.2453,48.2453,3900.0
2011-03-30 15:45:00,48.81,48.84,48.69,48.69,6200.0,48.2651,48.2948,48.1465,48.1465,6200.0
2011-03-30 15:50:00,48.7,48.76,48.69,48.75,11700.0,48.1564,48.2157,48.1465,48.2058,11700.0
2011-03-30 15:55:00,48.75,48.79,48.64,48.73,9200.0,48.2058,48.2453,48.097,48.186,9200.0
2011-03-31 09:30:00,48.71,48.81,48.55,48.55,2400.0,48.1662,48.2651,48.008,48.008,2400.0
2011-03-31 09:35:00,48.58,48.74,48.52,48.68,4100.0,48.0377,48.1959,47.9784,48.1366,4100.0
2011-03-31 09:40:00,48.74,48.84,48.7,48.7,1600.0,48.1959,48.2948,48.1564,48.1564,1600.0
2011-03-31 09:45:00,48.66,48.74,48.32,48.34,6400.0,48.1168,48.1959,47.7806,47.8004,6400.0
2011-03-31 09:50:00,48.38,48.55,48.16,48.25,7600.0,47.8399,48.008,47.6224,47.7114,7600.0
2011-03-31 09:55:00,48.25,48.39,48.25,48.39,1400.0,47.7114,47.8498,47.7114,47.8498,1400.0
2011-03-31 10:00:00,48.44,48.49,48.29,48.34,4200.0,47.8993,47.9487,47.7509,47.8004,4200.0
2011-03-31 10:05:00,48.32,48.32,47.95,48.05,5800.0,47.7806,47.7806,47.4147,47.5136,5800.0
2011-03-31 10:10:00,48.09,48.18,48.07,48.18,3000.0,47.5532,47.6422,47.5334,47.6422,3000.0
2011-03-31 10:15:00,48.2,48.26,48.05,48.12,2300.0,47.6619,47.7213,47.5136,47.5828,2300.0
2011-03-31 10:20:00,48.1,48.17,48.06,48.13,1600.0,47.563,47.6323,47.5235,47.5927,1600.0
2011-03-31 10:25:00,48.17,48.29,48.16,48.25,1500.0,47.6323,47.7509,47.6224,47.7114,1500.0
2011-03-31 10:30:00,48.31,48.57,48.3,48.53,3500.0,47.7707,48.0278,47.7608,47.9882,3500.0
2011-03-31 10:35:00,48.49,48.66,48.46,48.63,2900.0,47.9487,48.1168,47.919,48.0871,2900.0
2011-03-31 10:40:00,48.63,48.68,48.63,48.65,1400.0,48.0871,48.1366,48.0871,48.1069,1400.0
2011-03-31 10:45:00,48.66,48.7,48.66,48.66,700.0,48.1168,48.1564,48.1168,48.1168,700.0
2011-03-31 10:50:00,48.61,48.68,48.59,48.61,1500.0,48.0674,48.1366,48.0476,48.0674,1500.0
2011-03-31 10:55:00,48.62,48.66,48.62,48.64,600.0,48.0772,48.1168,48.0772,48.097,600.0
2011-03-31 11:00:00,48.66,48.68,48.63,48.64,1400.0,48.1168,48.1366,48.0871,48.097,1400.0
2011-03-31 11:05:00,48.6,48.62,48.53,48.53,1200.0,48.0575,48.0772,47.9882,47.9882,1200.0
2011-03-31 11:10:00,48.55,48.67,48.51,48.63,1600.0,48.008,48.1267,47.9685,48.0871,1600.0
2011-03-31 11:15:00,48.58,48.62,48.58,48.58,400.0,48.0377,48.0772,48.0377,48.0377,400.0
2011-03-31 11:20:00,48.57,48.57,48.38,48.38,1300.0,48.0278,48.0278,47.8399,47.8399,1300.0
2011-03-31 11:25:00,48.41,48.41,48.33,48.35,1100.0,47.8696,47.8696,47.7905,47.8103,1100.0
2011-03-31 11:30:00,48.34,48.34,48.2,48.22,1800.0,47.8004,47.8004,47.6619,47.6817,1800.0
2011-03-31 11:35:00,48.22,48.23,48.02,48.07,7300.0,47.6817,47.6916,47.4839,47.5334,7300.0
2011-03-31 11:40:00,48.12,48.12,48.04,48.08,1400.0,47.5828,47.5828,47.5037,47.5433,1400.0
2011-03-31 11:45:00,48.08,48.14,48.06,48.07,1200.0,47.5433,47.6026,47.5235,47.5334,1200.0
2011-03-31 11:50:00,48.15,48.18,48.13,48.18,600.0,47.6125,47.6422,47.5927,47.6422,600.0
2011-03-31 11:55:00,48.24,48.24,48.24,48.24,100.0,47.7015,47.7015,47.7015,47.7015,100.0
2011-03-31 12:00:00,48.32,48.39,48.3,48.35,1100.0,47.7806,47.8498,47.7608,47.8103,1100.0
2011-03-31 12:05:00,48.32,48.35,48.28,48.3,1700.0,47.7806,47.8103,47.741,47.7608,1700.0
2011-03-31 12:10:00,48.31,48.32,48.31,48.31,400.0,47.7707,47.7806,47.7707,47.7707,400.0
2011-03-31 12:15:00,48.32,48.41,48.32,48.41,2100.0,47.7806,47.8696,47.7806,47.8696,2100.0
2011-03-31 12:20:00,48.41,48.45,48.38,48.43,1100.0,47.8696,47.9091,47.8399,47.8894,1100.0
2011-03-31 12:25:00,48.42,48.47,48.4,48.4,1700.0,47.8795,47.9289,47.8597,47.8597,1700.0
2011-03-31 12:30:00,48.41,48.44,48.36,48.36,1300.0,47.8696,47.8993,47.8201,47.8201,1300.0
2011-03-31 12:35:00,48.38,48.38,48.35,48.35,1000.0,47.8399,47.8399,47.8103,47.8103,1000.0
2011-03-31 12:40:00,48.34,48.36,48.2,48.24,3300.0,47.8004,47.8201,47.6619,47.7015,3300.0
2011-03-31 12:45:00,48.24,48.24,48.15,48.16,2000.0,47.7015,47.7015,47.6125,47.6224,2000.0
2011-03-31 12:50:00,48.14,48.19,48.14,48.17,700.0,47.6026,47.652,47.6026,47.6323,700.0
2011-03-31 12:55:00,48.21,48.25,48.21,48.22,1400.0,47.6718,47.7114,47.6718,47.6817,1400.0
2011-03-31 13:00:00,48.17,48.25,48.17,48.24,1500.0,47.6323,47.7114,47.6323,47.7015,1500.0
2011-03-31 13:05:00,48.24,48.26,48.24,48.26,300.0,47.7015,47.7213,47.7015,47.7213,300.0
2011-03-31 13:10:00,48.3,48.37,48.29,48.36,800.0,47.7608,47.83,47.7509,47.8201,800.0
2011-03-31 13:15:00,48.36,48.39,48.3,48.32,3000.0,47.8201,47.8498,47.7608,47.7806,3000.0
2011-03-31 13:20:00,48.32,48.34,48.32,48.32,1500.0,47.7806,47.8004,47.7806,47.7806,1500.0
2011-03-31 13:25:00,48.31,48.32,48.17,48.17,2600.0,47.7707,47.7806,47.6323,47.6323,2600.0
2011-03-31 13:30:00,48.21,48.25,48.18,48.19,2800.0,47.6718,47.7114,47.6422,47.652,2800.0
2011-03-31 13:35:00,48.21,48.22,48.11,48.16,5500.0,47.6718,47.6817,47.5729,47.6224,5500.0
2011-03-31 13:40:00,48.2,48.21,48.18,48.2,3300.0,47.6619,47.6718,47.6422,47.6619,3300.0
2011-03-31 13:45:00,48.19,48.22,48.19,48.19,2400.0,47.652,47.6817,47.652,47.652,2400.0
2011-03-31 13:50:00,48.21,48.21,48.19,48.19,1200.0,47.6718,47.6718,47.652,47.652,1200.0
2011-03-31 13:55:00,48.19,48.2,48.12,48.16,1800.0,47.652,47.6619,47.5828,47.6224,1800.0
2011-03-31 14:00:00,48.16,48.18,48.15,48.18,700.0,47.6224,47.6422,47.6125,47.6422,700.0
2011-03-31 14:05:00,48.17,48.19,48.1,48.18,1800.0,47.6323,47.652,47.563,47.6422,1800.0
2011-03-31 14:10:00,48.21,48.21,48.16,48.18,1700.0,47.6718,47.6718,47.6224,47.6422,1700.0
2011-03-31 14:15:00,48.18,48.21,48.17,48.17,2700.0,47.6422,47.6718,47.6323,47.6323,2700.0
2011-03-31 14:20:00,48.16,48.16,48.16,48.16,700.0,47.6224,47.6224,47.6224,47.6224,700.0
2011-03-31 14:25:00,48.17,48.18,48.14,48.14,700.0,47.6323,47.6422,47.6026,47.6026,700.0
2011-03-31 14:30:00,48.11,48.11,48.09,48.1,1800.0,47.5729,47.5729,47.5532,47.563,1800.0
2011-03-31 14:35:00,48.12,48.15,48.1,48.13,3100.0,47.5828,47.6125,47.563,47.5927,3100.0
2011-03-31 14:40:00,48.13,48.16,48.11,48.11,2000.0,47.5927,47.6224,47.5729,47.5729,2000.0
2011-03-31 14:45:00,48.08,48.15,48.08,48.13,3000.0,47.5433,47.6125,47.5433,47.5927,3000.0
2011-03-31 14:50:00,48.1,48.14,48.08,48.11,2100.0,47.563,47.6026,47.5433,47.5729,2100.0
2011-03-31 14:55:00,48.11,48.16,48.1,48.12,4100.0,47.5729,47.6224,47.563,47.5828,4100.0
2011-03-31 15:00:00,48.12,48.16,48.1,48.13,3500.0,47.5828,47.6224,47.563,47.5927,3500.0
2011-03-31 15:05:00,48.15,48.15,48.1,48.11,3800.0,47.6125,47.6125,47.563,47.5729,3800.0
2011-03-31 15:10:00,48.1,48.12,48.07,48.12,5600.0,47.563,47.5828,47.5334,47.5828,5600.0
2011-03-31 15:15:00,48.1,48.15,48.1,48.14,3500.0,47.563,47.6125,47.563,47.6026,3500.0
2011-03-31 15:20:00,48.12,48.16,48.11,48.13,5400.0,47.5828,47.6224,47.5729,47.5927,5400.0
2011-03-31 15:25:00,48.13,48.15,48.1,48.13,5100.0,47.5927,47.6125,47.563,47.5927,5100.0
2011-03-31 15:30:00,48.13,48.16,48.09,48.09,5800.0,47.5927,47.6224,47.5532,47.5532,5800.0
2011-03-31 15:35:00,48.07,48.1,48.05,48.09,8700.0,47.5334,47.563,47.5136,47.5532,8700.0
2011-03-31 15:40:00,48.1,48.16,48.1,48.16,6200.0,47.563,47.6224,47.563,47.6224,6200.0
2011-03-31 15:45:00,48.14,48.14,48.06,48.09,18200.0,47.6026,47.6026,47.5235,47.5532,18200.0
2011-03-31 15:50:00,48.08,48.16,48.08,48.12,10600.0,47.5433,47.6224,47.5433,47.5828,10600.0
2011-03-31 15:55:00,48.11,48.24,48.11,48.16,12100.0,47.5729,47.7015,47.5729,47.6224,12100.0
2011-04-01 09:30:00,48.6,48.66,48.02,48.44,8900.0,48.0575,48.1168,47.4839,47.8993,8900.0
2011-04-01 09:35:00,48.44,48.7,48.44,48.58,3100.0,47.8993,48.1564,47.8993,48.0377,3100.0
2011-04-01 09:40:00,48.58,48.58,47.9,47.96,9200.0,48.0377,48.0377,47.3653,47.4246,9200.0
2011-04-01 09:45:00,47.91,47.95,47.85,47.9,3800.0,47.3752,47.4147,47.3158,47.3653,3800.0
2011-04-01 09:50:00,47.91,48.06,47.9,48.01,3300.0,47.3752,47.5235,47.3653,47.4741,3300.0
2011-04-01 09:55:00,48.05,48.31,48.05,48.17,3200.0,47.5136,47.7707,47.5136,47.6323,3200.0
2011-04-01 10:00:00,48.13,48.43,48.11,48.43,2900.0,47.5927,47.8894,47.5729,47.8894,2900.0
2011-04-01 10:05:00,48.42,48.67,48.38,48.62,3000.0,47.8795,48.1267,47.8399,48.0772,3000.0
2011-04-01 10:10:00,48.73,48.86,48.72,48.8,3000.0,48.186,48.3146,48.1761,48.2552,3000.0
2011-04-01 10:15:00,48.7,48.85,48.67,48.85,7000.0,48.1564,48.3047,48.1267,48.3047,7000.0
2011-04-01 10:20:00,48.86,48.87,48.82,48.86,9900.0,48.3146,48.3245,48.275,48.3146,9900.0
2011-04-01 10:25:00,48.87,48.87,48.76,48.76,7300.0,48.3245,48.3245,48.2157,48.2157,7300.0
2011-04-01 10:30:00,48.79,48.86,48.72,48.78,2800.0,48.2453,48.3146,48.1761,48.2355,2800.0
2011-04-01 10:35:00,48.79,48.87,48.78,48.87,900.0,48.2453,48.3245,48.2355,48.3245,900.0
2011-04-01 10:40:00,48.82,48.84,48.72,48.84,4200.0,48.275,48.2948,48.1761,48.2948,4200.0
2011-04-01 10:45:00,48.83,48.87,48.81,48.86,3900.0,48.2849,48.3245,48.2651,48.3146,3900.0
2011-04-01 10:50:00,48.85,48.87,48.85,48.87,4300.0,48.3047,48.3245,48.3047,48.3245,4300.0
2011-04-01 10:55:00,48.86,48.87,48.84,48.87,4500.0,48.3146,48.3245,48.2948,48.3245,4500.0
2011-04-01 11:00:00,48.86,48.87,48.81,48.86,4100.0,48.3146,48.3245,48.2651,48.3146,4100.0
2011-04-01 11:05:00,48.86,48.87,48.82,48.86,1500.0,48.3146,48.3245,48.275,48.3146,1500.0
2011-04-01 11:10:00,48.87,48.87,48.84,48.86,17700.0,48.3245,48.3245,48.2948,48.3146,17700.0
2011-04-01 11:15:00,48.87,48.87,48.83,48.83,1400.0,48.3245,48.3245,48.2849,48.2849,1400.0
2011-04-01 11:20:00,48.84,48.87,48.83,48.85,2700.0,48.2948,48.3245,48.2849,48.3047,2700.0
2011-04-01 11:25:00,48.87,48.87,48.84,48.87,5600.0,48.3245,48.3245,48.2948,48.3245,5600.0
2011-04-01 11:30:00,48.86,48.87,48.82,48.87,15800.0,48.3146,48.3245,48.275,48.3245,15800.0
2011-04-01 11:35:00,48.87,48.87,48.84,48.86,3200.0,48.3245,48.3245,48.2948,48.3146,3200.0
2011-04-01 11:40:00,48.85,48.87,48.84,48.85,4800.0,48.3047,48.3245,48.2948,48.3047,4800.0
2011-04-01 11:45:00,48.86,48.87,48.83,48.86,3400.0,48.3146,48.3245,48.2849,48.3146,3400.0
2011-04-01 11:50:00,48.87,48.87,48.84,48.85,3800.0,48.3245,48.3245,48.2948,48.3047,3800.0
2011-04-01 11:55:00,48.86,48.87,48.85,48.87,2000.0,48.3146,48.3245,48.3047,48.3245,2000.0
2011-04-01 12:00:00,48.87,48.87,48.86,48.86,2500.0,48.3245,48.3245,48.3146,48.3146,2500.0
2011-04-01 12:05:00,48.86,48.87,48.84,48.85,1800.0,48.3146,48.3245,48.2948,48.3047,1800.0
2011-04-01 12:10:00,48.86,48.86,48.83,48.83,1900.0,48.3146,48.3146,48.2849,48.2849,1900.0
2011-04-01 12:15:00,48.85,48.86,48.83,48.85,2600.0,48.3047,48.3146,48.2849,48.3047,2600.0
2011-04-01 12:20:00,48.83,48.87,48.83,48.87,3500.0,48.2849,48.3245,48.2849,48.3245,3500.0
2011-04-01 12:25:00,48.87,48.87,48.85,48.86,3400.0,48.3245,48.3245,48.3047,48.3146,3400.0
2011-04-01 12:30:00,48.86,48.87,48.84,48.85,2900.0,48.3146,48.3245,48.2948,48.3047,2900.0
2011-04-01 12:35:00,48.86,48.86,48.84,48.86,1100.0,48.3146,48.3146,48.2948,48.3146,1100.0
2011-04-01 12:40:00,48.85,48.87,48.84,48.85,5200.0,48.3047,48.3245,48.2948,48.3047,5200.0
2011-04-01 12:45:00,48.84,48.84,48.8,48.83,2300.0,48.2948,48.2948,48.2552,48.2849,2300.0
2011-04-01 12:50:00,48.84,48.87,48.84,48.85,3800.0,48.2948,48.3245,48.2948,48.3047,3800.0
2011-04-01 12:55:00,48.85,48.85,48.84,48.84,3100.0,48.3047,48.3047,48.2948,48.2948,3100.0
2011-04-01 13:00:00,48.84,48.85,48.83,48.85,1400.0,48.2948,48.3047,48.2849,48.3047,1400.0
2011-04-01 13:05:00,48.84,48.86,48.83,48.84,4900.0,48.2948,48.3146,48.2849,48.2948,4900.0
2011-04-01 13:10:00,48.84,48.86,48.84,48.85,800.0,48.2948,48.3146,48.2948,48.3047,800.0
2011-04-01 13:15:00,48.84,48.85,48.82,48.84,1800.0,48.2948,48.3047,48.275,48.2948,1800.0
2011-04-01 13:20:00,48.84,48.84,48.82,48.84,2500.0,48.2948,48.2948,48.275,48.2948,2500.0
2011-04-01 13:25:00,48.84,48.85,48.74,48.77,8400.0,48.2948,48.3047,48.1959,48.2256,8400.0
2011-04-01 13:30:00,48.76,48.87,48.76,48.76,37700.0,48.2157,48.3245,48.2157,48.2157,37700.0
2011-04-01 13:35:00,48.76,48.76,48.71,48.72,3300.0,48.2157,48.2157,48.1662,48.1761,3300.0
2011-04-01 13:40:00,48.74,48.75,48.7,48.72,7700.0,48.1959,48.2058,48.1564,48.1761,7700.0
2011-04-01 13:45:00,48.71,48.71,48.68,48.69,1700.0,48.1662,48.1662,48.1366,48.1465,1700.0
2011-04-01 13:50:00,48.7,48.7,48.65,48.69,4300.0,48.1564,48.1564,48.1069,48.1465,4300.0
2011-04-01 13:55:00,48.69,48.7,48.62,48.62,7300.0,48.1465,48.1564,48.0772,48.0772,7300.0
2011-04-01 14:00:00,48.64,48.71,48.64,48.71,1800.0,48.097,48.1662,48.097,48.1662,1800.0
2011-04-01 14:05:00,48.7,48.84,48.7,48.84,6900.0,48.1564,48.2948,48.1564,48.2948,6900.0
2011-04-01 14:10:00,48.84,48.87,48.82,48.85,28500.0,48.2948,48.3245,48.275,48.3047,28500.0
2011-04-01 14:15:00,48.85,48.86,48.78,48.82,7300.0,48.3047,48.3146,48.2355,48.275,7300.0
2011-04-01 14:20:00,48.82,48.82,48.79,48.82,2500.0,48.275,48.275,48.2453,48.275,2500.0
2011-04-01 14:25:00,48.81,48.84,48.81,48.82,1400.0,48.2651,48.2948,48.2651,48.275,1400.0
2011-04-01 14:30:00,48.83,48.84,48.79,48.83,2800.0,48.2849,48.2948,48.2453,48.2849,2800.0
2011-04-01 14:35:00,48.83,48.83,48.75,48.75,3500.0,48.2849,48.2849,48.2058,48.2058,3500.0
2011-04-01 14:40:00,48.76,48.76,48.53,48.53,11400.0,48.2157,48.2157,47.9882,47.9882,11400.0
2011-04-01 14:45:00,48.53,48.66,48.53,48.65,12800.0,47.9882,48.1168,47.9882,48.1069,12800.0
2011-04-01 14:50:00,48.65,48.71,48.58,48.62,5700.0,48.1069,48.1662,48.0377,48.0772,5700.0
2011-04-01 14:55:00,48.66,48.66,48.58,48.63,3700.0,48.1168,48.1168,48.0377,48.0871,3700.0
2011-04-01 15:00:00,48.62,48.64,48.48,48.61,4800.0,48.0772,48.097,47.9388,48.0674,4800.0
2011-04-01 15:05:00,48.58,48.63,48.5,48.5,2800.0,48.0377,48.0871,47.9586,47.9586,2800.0
2011-04-01 15:10:00,48.51,48.54,48.37,48.37,3200.0,47.9685,47.9981,47.83,47.83,3200.0
2011-04-01 15:15:00,48.4,48.5,48.37,48.4,3500.0,47.8597,47.9586,47.83,47.8597,3500.0
2011-04-01 15:20:00,48.43,48.52,48.38,48.52,2400.0,47.8894,47.9784,47.8399,47.9784,2400.0
2011-04-01 15:25:00,48.54,48.6,48.51,48.55,4100.0,47.9981,48.0575,47.9685,48.008,4100.0
2011-04-01 15:30:00,48.54,48.74,48.54,48.68,4000.0,47.9981,48.1959,47.9981,48.1366,4000.0
2011-04-01 15:35:00,48.66,48.67,48.57,48.64,3900.0,48.1168,48.1267,48.0278,48.097,3900.0
2011-04-01 15:40:00,48.68,48.68,48.59,48.64,6900.0,48.1366,48.1366,48.0476,48.097,6900.0
2011-04-01 15:45:00,48.66,48.69,48.6,48.6,12100.0,48.1168,48.1465,48.0575,48.0575,12100.0
2011-04-01 15:50:00,48.6,48.64,48.42,48.51,12500.0,48.0575,48.097,47.8795,47.9685,12500.0
2011-04-01 15:55:00,48.52,48.53,48.44,48.45,23700.0,47.9784,47.9882,47.8993,47.9091,23700.0
2011-04-04 09:30:00,48.63,48.78,48.46,48.47,5600.0,48.0871,48.2355,47.919,47.9289,5600.0
2011-04-04 09:35:00,48.48,48.5,48.26,48.26,4000.0,47.9388,47.9586,47.7213,47.7213,4000.0
2011-04-04 09:40:00,48.37,48.37,48.0,48.04,7400.0,47.83,47.83,47.4642,47.5037,7400.0
2011-04-04 09:45:00,48.08,48.27,48.08,48.24,2800.0,47.5433,47.7312,47.5433,47.7015,2800.0
2011-04-04 09:50:00,48.23,48.23,47.87,47.93,7600.0,47.6916,47.6916,47.3356,47.3949,7600.0
2011-04-04 09:55:00,47.91,48.0,47.87,48.0,5100.0,47.3752,47.4642,47.3356,47.4642,5100.0
2011-04-04 10:00:00,47.99,48.0,47.87,47.9,2300.0,47.4543,47.4642,47.3356,47.3653,2300.0
2011-04-04 10:05:00,47.9,47.94,47.65,47.75,13200.0,47.3653,47.4048,47.1181,47.217,13200.0
2011-04-04 10:10:00,47.81,47.84,47.81,47.82,1800.0,47.2763,47.306,47.2763,47.2862,1800.0
2011-04-04 10:15:00,47.82,47.85,47.7,47.75,5100.0,47.2862,47.3158,47.1675,47.217,5100.0
2011-04-04 10:20:00,47.75,47.79,47.7,47.73,8100.0,47.217,47.2565,47.1675,47.1972,8100.0
2011-04-04 10:25:00,47.72,47.81,47.7,47.72,8600.0,47.1873,47.2763,47.1675,47.1873,8600.0
2011-04-04 10:30:00,47.71,47.89,47.71,47.84,4600.0,47.1774,47.3554,47.1774,47.306,4600.0
2011-04-04 10:35:00,47.88,47.92,47.85,47.87,3200.0,47.3455,47.3851,47.3158,47.3356,3200.0
2011-04-04 10:40:00,47.89,47.89,47.84,47.89,1100.0,47.3554,47.3554,47.306,47.3554,1100.0
2011-04-04 10:45:00,47.87,47.91,47.85,47.89,2000.0,47.3356,47.3752,47.3158,47.3554,2000.0
2011-04-04 10:50:00,47.91,47.92,47.88,47.88,2200.0,47.3752,47.3851,47.3455,47.3455,2200.0
2011-04-04 10:55:00,47.88,47.91,47.83,47.85,2000.0,47.3455,47.3752,47.2961,47.3158,2000.0
2011-04-04 11:00:00,47.86,48.01,47.86,47.97,2500.0,47.3257,47.4741,47.3257,47.4345,2500.0
2011-04-04 11:05:00,47.98,47.98,47.81,47.87,6400.0,47.4444,47.4444,47.2763,47.3356,6400.0
2011-04-04 11:10:00,47.88,47.9,47.8,47.88,3300.0,47.3455,47.3653,47.2664,47.3455,3300.0
2011-04-04 11:15:00,47.88,48.22,47.88,48.22,5300.0,47.3455,47.6817,47.3455,47.6817,5300.0
2011-04-04 11:20:00,48.22,48.33,48.21,48.3,5900.0,47.6817,47.7905,47.6718,47.7608,5900.0
2011-04-04 11:25:00,48.3,48.39,48.28,48.34,10900.0,47.7608,47.8498,47.741,47.8004,10900.0
2011-04-04 11:30:00,48.34,48.34,48.24,48.24,3800.0,47.8004,47.8004,47.7015,47.7015,3800.0
2011-04-04 11:35:00,48.25,48.28,48.23,48.25,2900.0,47.7114,47.741,47.6916,47.7114,2900.0
2011-04-04 11:40:00,48.27,48.43,48.27,48.39,7200.0,47.7312,47.8894,47.7312,47.8498,7200.0
2011-04-04 11:45:00,48.36,48.37,48.22,48.26,2900.0,47.8201,47.83,47.6817,47.7213,2900.0
2011-04-04 11:50:00,48.29,48.33,48.29,48.32,1200.0,47.7509,47.7905,47.7509,47.7806,1200.0
2011-04-04 11:55:00,48.32,48.36,48.31,48.36,2200.0,47.7806,47.8201,47.7707,47.8201,2200.0
2011-04-04 12:00:00,48.36,48.39,48.34,48.38,2700.0,47.8201,47.8498,47.8004,47.8399,2700.0
2011-04-04 12:05:00,48.37,48.39,48.37,48.39,3000.0,47.83,47.8498,47.83,47.8498,3000.0
2011-04-04 12:10:00,48.4,48.49,48.4,48.48,3800.0,47.8597,47.9487,47.8597,47.9388,3800.0
2011-04-04 12:15:00,48.48,48.51,48.46,48.5,2700.0,47.9388,47.9685,47.919,47.9586,2700.0
2011-04-04 12:20:00,48.5,48.59,48.5,48.56,1000.0,47.9586,48.0476,47.9586,48.0179,1000.0
2011-04-04 12:25:00,48.55,48.58,48.55,48.58,700.0,48.008,48.0377,48.008,48.0377,700.0
2011-04-04 12:30:00,48.56,48.6,48.45,48.51,3500.0,48.0179,48.0575,47.9091,47.9685,3500.0
2011-04-04 12:35:00,48.52,48.58,48.5,48.58,600.0,47.9784,48.0377,47.9586,48.0377,600.0
2011-04-04 12:40:00,48.59,48.59,48.54,48.54,700.0,48.0476,48.0476,47.9981,47.9981,700.0
2011-04-04 12:45:00,48.56,48.56,48.35,48.35,3800.0,48.0179,48.0179,47.8103,47.8103,3800.0
2011-04-04 12:50:00,48.41,48.45,48.37,48.37,6900.0,47.8696,47.9091,47.83,47.83,6900.0
2011-04-04 12:55:00,48.41,48.48,48.41,48.45,700.0,47.8696,47.9388,47.8696,47.9091,700.0
2011-04-04 13:00:00,48.46,48.46,48.3,48.4,5500.0,47.919,47.919,47.7608,47.8597,5500.0
2011-04-04 13:05:00,48.38,48.45,48.38,48.4,900.0,47.8399,47.9091,47.8399,47.8597,900.0
2011-04-04 13:10:00,48.41,48.41,48.35,48.35,1000.0,47.8696,47.8696,47.8103,47.8103,1000.0
2011-04-04 13:15:00,48.39,48.42,48.39,48.4,600.0,47.8498,47.8795,47.8498,47.8597,600.0
2011-04-04 13:20:00,48.39,48.41,48.37,48.38,1200.0,47.8498,47.8696,47.83,47.8399,1200.0
2011-04-04 13:25:00,48.36,48.36,48.35,48.36,700.0,47.8201,47.8201,47.8103,47.8201,700.0
2011-04-04 13:30:00,48.34,48.35,48.19,48.24,2000.0,47.8004,47.8103,47.652,47.7015,2000.0
2011-04-04 13:35:00,48.28,48.28,48.22,48.23,500.0,47.741,47.741,47.6817,47.6916,500.0
2011-04-04 13:40:00,48.22,48.22,48.15,48.21,1600.0,47.6817,47.6817,47.6125,47.6718,1600.0
2011-04-04 13:45:00,48.22,48.22,48.14,48.14,1000.0,47.6817,47.6817,47.6026,47.6026,1000.0
2011-04-04 13:50:00,48.13,48.13,48.04,48.08,600.0,47.5927,47.5927,47.5037,47.5433,600.0
2011-04-04 13:55:00,48.1,48.16,48.1,48.15,1000.0,47.563,47.6224,47.563,47.6125,1000.0
2011-04-04 14:00:00,48.16,48.18,48.07,48.1,2500.0,47.6224,47.6422,47.5334,47.563,2500.0
2011-04-04 14:05:00,48.13,48.27,48.1,48.1,6000.0,47.5927,47.7312,47.563,47.563,6000.0
2011-04-04 14:10:00,48.14,48.14,48.04,48.04,3200.0,47.6026,47.6026,47.5037,47.5037,3200.0
2011-04-04 14:15:00,48.07,48.12,48.06,48.12,2100.0,47.5334,47.5828,47.5235,47.5828,2100.0
2011-04-04 14:20:00,48.14,48.17,48.08,48.08,1700.0,47.6026,47.6323,47.5433,47.5433,1700.0
2011-04-04 14:25:00,48.11,48.27,48.11,48.23,2800.0,47.5729,47.7312,47.5729,47.6916,2800.0
2011-04-04 14:30:00,48.22,48.23,48.16,48.16,1300.0,47.6817,47.6916,47.6224,47.6224,1300.0
2011-04-04 14:35:00,48.18,48.19,48.16,48.18,1300.0,47.6422,47.652,47.6224,47.6422,1300.0
2011-04-04 14:40:00,48.2,48.25,48.18,48.23,2300.0,47.6619,47.7114,47.6422,47.6916,2300.0
2011-04-04 14:45:00,48.24,48.24,48.15,48.21,1500.0,47.7015,47.7015,47.6125,47.6718,1500.0
2011-04-04 14:50:00,48.23,48.23,48.17,48.17,1000.0,47.6916,47.6916,47.6323,47.6323,1000.0
2011-04-04 14:55:00,48.2,48.21,48.2,48.2,1300.0,47.6619,47.6718,47.6619,47.6619,1300.0
2011-04-04 15:00:00,48.21,48.21,48.12,48.12,3300.0,47.6718,47.6718,47.5828,47.5828,3300.0
2011-04-04 15:05:00,48.13,48.18,48.1,48.13,2100.0,47.5927,47.6422,47.563,47.5927,2100.0
2011-04-04 15:10:00,48.14,48.25,48.13,48.24,2800.0,47.6026,47.7114,47.5927,47.7015,2800.0
2011-04-04 15:15:00,48.21,48.21,48.16,48.21,3500.0,47.6718,47.6718,47.6224,47.6718,3500.0
2011-04-04 15:20:00,48.21,48.24,48.19,48.22,1500.0,47.6718,47.7015,47.652,47.6817,1500.0
2011-04-04 15:25:00,48.2,48.39,48.19,48.35,3800.0,47.6619,47.8498,47.652,47.8103,3800.0
2011-04-04 15:30:00,48.34,48.37,48.28,48.28,3200.0,47.8004,47.83,47.741,47.741,3200.0
2011-04-04 15:35:00,48.3,48.35,48.27,48.32,2800.0,47.7608,47.8103,47.7312,47.7806,2800.0
2011-04-04 15:40:00,48.35,48.35,48.31,48.35,4800.0,47.8103,47.8103,47.7707,47.8103,4800.0
2011-04-04 15:45:00,48.36,48.43,48.35,48.39,7000.0,47.8201,47.8894,47.8103,47.8498,7000.0
2011-04-04 15:50:00,48.38,48.41,48.29,48.32,6300.0,47.8399,47.8696,47.7509,47.7806,6300.0
2011-04-04 15:55:00,48.35,48.4,48.26,48.28,13100.0,47.8103,47.8597,47.7213,47.741,13100.0
2011-04-05 09:30:00,48.15,48.49,48.15,48.28,2100.0,47.6125,47.9487,47.6125,47.741,2100.0
2011-04-05 09:35:00,48.29,48.31,48.26,48.26,500.0,47.7509,47.7707,47.7213,47.7213,500.0
2011-04-05 09:40:00,48.25,48.3,48.21,48.28,1000.0,47.7114,47.7608,47.6718,47.741,1000.0
2011-04-05 09:45:00,48.38,48.48,48.38,48.48,1000.0,47.8399,47.9388,47.8399,47.9388,1000.0
2011-04-05 09:50:00,48.44,48.47,48.41,48.41,2200.0,47.8993,47.9289,47.8696,47.8696,2200.0
2011-04-05 09:55:00,48.38,48.47,48.31,48.47,1500.0,47.8399,47.9289,47.7707,47.9289,1500.0
2011-04-05 10:00:00,48.42,48.48,48.31,48.34,2700.0,47.8795,47.9388,47.7707,47.8004,2700.0
2011-04-05 10:05:00,48.33,48.64,48.33,48.62,5600.0,47.7905,48.097,47.7905,48.0772,5600.0
2011-04-05 10:10:00,48.61,48.82,48.56,48.65,8100.0,48.0674,48.275,48.0179,48.1069,8100.0
2011-04-05 10:15:00,48.71,48.87,48.71,48.87,12000.0,48.1662,48.3245,48.1662,48.3245,12000.0
2011-04-05 10:20:00,48.87,49.36,48.87,49.36,19800.0,48.3245,48.809,48.3245,48.809,19800.0
2011-04-05 10:25:00,49.36,49.39,49.29,49.38,19500.0,48.809,48.8386,48.7398,48.8288,19500.0
2011-04-05 10:30:00,49.34,49.39,49.3,49.39,12800.0,48.7892,48.8386,48.7497,48.8386,12800.0
2011-04-05 10:35:00,49.38,49.39,49.27,49.29,19300.0,48.8288,48.8386,48.72,48.7398,19300.0
2011-04-05 10:40:00,49.33,49.33,49.22,49.31,4000.0,48.7793,48.7793,48.6705,48.7595,4000.0
2011-04-05 10:45:00,49.34,49.38,49.34,49.38,700.0,48.7892,48.8288,48.7892,48.8288,700.0
2011-04-05 10:50:00,49.36,49.38,49.3,49.3,6500.0,48.809,48.8288,48.7497,48.7497,6500.0
2011-04-05 10:55:00,49.31,49.38,49.23,49.38,2500.0,48.7595,48.8288,48.6804,48.8288,2500.0
2011-04-05 11:00:00,49.37,49.39,49.37,49.39,5700.0,48.8189,48.8386,48.8189,48.8386,5700.0
2011-04-05 11:05:00,49.39,49.39,49.32,49.38,18700.0,48.8386,48.8386,48.7694,48.8288,18700.0
2011-04-05 11:10:00,49.36,49.37,49.33,49.36,4600.0,48.809,48.8189,48.7793,48.809,4600.0
2011-04-05 11:15:00,49.34,49.39,49.34,49.39,15300.0,48.7892,48.8386,48.7892,48.8386,15300.0
2011-04-05 11:20:00,49.39,49.39,49.33,49.36,56200.0,48.8386,48.8386,48.7793,48.809,56200.0
2011-04-05 11:25:00,49.36,49.39,49.33,49.38,24400.0,48.809,48.8386,48.7793,48.8288,24400.0
2011-04-05 11:30:00,49.39,49.84,49.38,49.68,30300.0,48.8386,49.2836,48.8288,49.1254,30300.0
2011-04-05 11:35:00,49.75,49.84,49.7,49.7,9700.0,49.1946,49.2836,49.1452,49.1452,9700.0
2011-04-05 11:40:00,49.75,49.84,49.75,49.84,6100.0,49.1946,49.2836,49.1946,49.2836,6100.0
2011-04-05 11:45:00,49.84,49.84,49.81,49.81,8900.0,49.2836,49.2836,49.254,49.254,8900.0
2011-04-05 11:50:00,49.81,49.84,49.7,49.84,10200.0,49.254,49.2836,49.1452,49.2836,10200.0
2011-04-05 11:55:00,49.84,49.95,49.76,49.76,23600.0,49.2836,49.3924,49.2045,49.2045,23600.0
2011-04-05 12:00:00,49.79,49.84,49.79,49.84,3500.0,49.2342,49.2836,49.2342,49.2836,3500.0
2011-04-05 12:05:00,49.83,49.84,49.79,49.82,8900.0,49.2737,49.2836,49.2342,49.2638,8900.0
2011-04-05 12:10:00,49.81,49.84,49.81,49.84,5900.0,49.254,49.2836,49.254,49.2836,5900.0
2011-04-05 12:15:00,49.84,49.84,49.82,49.84,6900.0,49.2836,49.2836,49.2638,49.2836,6900.0
2011-04-05 12:20:00,49.84,49.84,49.81,49.83,5500.0,49.2836,49.2836,49.254,49.2737,5500.0
2011-04-05 12:25:00,49.82,49.84,49.82,49.84,2500.0,49.2638,49.2836,49.2638,49.2836,2500.0
2011-04-05 12:30:00,49.84,49.84,49.81,49.84,11200.0,49.2836,49.2836,49.254,49.2836,11200.0
2011-04-05 12:35:00,49.84,49.84,49.83,49.84,8800.0,49.2836,49.2836,49.2737,49.2836,8800.0
2011-04-05 12:40:00,49.84,49.84,49.84,49.84,7600.0,49.2836,49.2836,49.2836,49.2836,7600.0
2011-04-05 12:45:00,49.84,49.84,49.84,49.84,6400.0,49.2836,49.2836,49.2836,49.2836,6400.0
2011-04-05 12:50:00,49.84,49.84,49.8,49.84,8300.0,49.2836,49.2836,49.2441,49.2836,8300.0
2011-04-05 12:55:00,49.84,49.84,49.82,49.84,1900.0,49.2836,49.2836,49.2638,49.2836,1900.0
2011-04-05 13:00:00,49.84,49.84,49.83,49.84,3800.0,49.2836,49.2836,49.2737,49.2836,3800.0
2011-04-05 13:05:00,49.84,49.84,49.82,49.82,10800.0,49.2836,49.2836,49.2638,49.2638,10800.0
2011-04-05 13:10:00,49.81,49.85,49.8,49.85,9100.0,49.254,49.2935,49.2441,49.2935,9100.0
2011-04-05 13:15:00,49.85,49.85,49.71,49.76,16400.0,49.2935,49.2935,49.1551,49.2045,16400.0
2011-04-05 13:20:00,49.77,49.84,49.76,49.79,5900.0,49.2144,49.2836,49.2045,49.2342,5900.0
2011-04-05 13:25:00,49.8,49.81,49.67,49.75,3200.0,49.2441,49.254,49.1155,49.1946,3200.0
2011-04-05 13:30:00,49.74,49.75,49.71,49.71,800.0,49.1847,49.1946,49.1551,49.1551,800.0
2011-04-05 13:35:00,49.73,49.74,49.7,49.72,2200.0,49.1749,49.1847,49.1452,49.165,2200.0
2011-04-05 13:40:00,49.73,49.77,49.71,49.77,1300.0,49.1749,49.2144,49.1551,49.2144,1300.0
2011-04-05 13:45:00,49.75,49.77,49.72,49.72,4400.0,49.1946,49.2144,49.165,49.165,4400.0
2011-04-05 13:50:00,49.72,49.79,49.66,49.72,6100.0,49.165,49.2342,49.1056,49.165,6100.0
2011-04-05 13:55:00,49.75,49.81,49.69,49.72,7000.0,49.1946,49.254,49.1353,49.165,7000.0
2011-04-05 14:00:00,49.72,49.76,49.51,49.54,4800.0,49.165,49.2045,48.9573,48.987,4800.0
2011-04-05 14:05:00,49.47,49.66,49.47,49.66,800.0,48.9178,49.1056,48.9178,49.1056,800.0
2011-04-05 14:10:00,49.68,49.74,49.67,49.74,2300.0,49.1254,49.1847,49.1155,49.1847,2300.0
2011-04-05 14:15:00,49.72,49.74,49.68,49.69,3100.0,49.165,49.1847,49.1254,49.1353,3100.0
2011-04-05 14:20:00,49.67,49.81,49.67,49.8,5900.0,49.1155,49.254,49.1155,49.2441,5900.0
2011-04-05 14:25:00,49.8,49.82,49.8,49.82,2000.0,49.2441,49.2638,49.2441,49.2638,2000.0
2011-04-05 14:30:00,49.81,49.81,49.73,49.73,2700.0,49.254,49.254,49.1749,49.1749,2700.0
2011-04-05 14:35:00,49.73,49.81,49.73,49.77,2500.0,49.1749,49.254,49.1749,49.2144,2500.0
2011-04-05 14:40:00,49.74,49.74,49.7,49.71,2700.0,49.1847,49.1847,49.1452,49.1551,2700.0
2011-04-05 14:45:00,49.67,49.71,49.61,49.68,2700.0,49.1155,49.1551,49.0562,49.1254,2700.0
2011-04-05 14:50:00,49.69,49.69,49.63,49.67,2400.0,49.1353,49.1353,49.076,49.1155,2400.0
2011-04-05 14:55:00,49.65,49.7,49.63,49.7,1400.0,49.0957,49.1452,49.076,49.1452,1400.0
2011-04-05 15:00:00,49.69,49.75,49.68,49.72,4000.0,49.1353,49.1946,49.1254,49.165,4000.0
2011-04-05 15:05:00,49.73,49.74,49.6,49.61,3400.0,49.1749,49.1847,49.0463,49.0562,3400.0
2011-04-05 15:10:00,49.56,49.64,49.47,49.64,4600.0,49.0068,49.0859,48.9178,49.0859,4600.0
2011-04-05 15:15:00,49.64,49.65,49.62,49.62,2500.0,49.0859,49.0957,49.0661,49.0661,2500.0
2011-04-05 15:20:00,49.63,49.67,49.58,49.65,4800.0,49.076,49.1155,49.0265,49.0957,4800.0
2011-04-05 15:25:00,49.63,49.7,49.63,49.64,1600.0,49.076,49.1452,49.076,49.0859,1600.0
2011-04-05 15:30:00,49.62,49.69,49.61,49.64,5900.0,49.0661,49.1353,49.0562,49.0859,5900.0
2011-04-05 15:35:00,49.66,49.85,49.66,49.82,15300.0,49.1056,49.2935,49.1056,49.2638,15300.0
2011-04-05 15:40:00,49.81,49.85,49.8,49.84,9900.0,49.254,49.2935,49.2441,49.2836,9900.0
2011-04-05 15:45:00,49.82,49.83,49.76,49.83,6000.0,49.2638,49.2737,49.2045,49.2737,6000.0
2011-04-05 15:50:00,49.84,49.84,49.65,49.7,11500.0,49.2836,49.2836,49.0957,49.1452,11500.0
2011-04-05 15:55:00,49.68,49.81,49.68,49.77,11100.0,49.1254,49.254,49.1254,49.2144,11100.0
2011-04-06 09:30:00,49.92,50.15,49.74,49.85,13000.0,49.3627,49.5902,49.1847,49.2935,13000.0
2011-04-06 09:35:00,49.9,49.95,49.77,49.81,8100.0,49.343,49.3924,49.2144,49.254,8100.0
2011-04-06 09:40:00,49.85,49.9,49.81,49.9,1500.0,49.2935,49.343,49.254,49.343,1500.0
2011-04-06 09:45:00,49.9,49.93,49.79,49.79,8700.0,49.343,49.3726,49.2342,49.2342,8700.0
2011-04-06 09:50:00,49.82,49.93,49.82,49.82,2600.0,49.2638,49.3726,49.2638,49.2638,2600.0
2011-04-06 09:55:00,49.85,49.93,49.8,49.83,4500.0,49.2935,49.3726,49.2441,49.2737,4500.0
2011-04-06 10:00:00,49.85,49.94,49.85,49.91,3300.0,49.2935,49.3825,49.2935,49.3528,3300.0
2011-04-06 10:05:00,49.91,49.98,49.91,49.95,4400.0,49.3528,49.4221,49.3528,49.3924,4400.0
2011-04-06 10:10:00,49.93,49.98,49.82,49.82,5700.0,49.3726,49.4221,49.2638,49.2638,5700.0
2011-04-06 10:15:00,49.82,49.83,49.59,49.66,7000.0,49.2638,49.2737,49.0364,49.1056,7000.0
2011-04-06 10:20:00,49.71,49.72,49.54,49.55,4500.0,49.1551,49.165,48.987,48.9969,4500.0
2011-04-06 10:25:00,49.59,49.61,49.52,49.53,2600.0,49.0364,49.0562,48.9672,48.9771,2600.0
2011-04-06 10:30:00,49.58,49.71,49.42,49.69,4900.0,49.0265,49.1551,48.8683,49.1353,4900.0
2011-04-06 10:35:00,49.68,49.68,49.37,49.42,3600.0,49.1254,49.1254,48.8189,48.8683,3600.0
2011-04-06 10:40:00,49.44,49.72,49.44,49.72,3000.0,48.8881,49.165,48.8881,49.165,3000.0
2011-04-06 10:45:00,49.68,49.7,49.6,49.61,3400.0,49.1254,49.1452,49.0463,49.0562,3400.0
2011-04-06 10:50:00,49.67,49.67,49.54,49.59,2300.0,49.1155,49.1155,48.987,49.0364,2300.0
2011-04-06 10:55:00,49.62,49.63,49.45,49.49,2600.0,49.0661,49.076,48.898,48.9375,2600.0
2011-04-06 11:00:00,49.48,49.51,49.31,49.48,4300.0,48.9276,48.9573,48.7595,48.9276,4300.0
2011-04-06 11:05:00,49.46,49.46,49.12,49.12,4900.0,48.9079,48.9079,48.5717,48.5717,4900.0
2011-04-06 11:10:00,49.11,49.2,49.07,49.2,4200.0,48.5618,48.6508,48.5222,48.6508,4200.0
2011-04-06 11:15:00,49.2,49.33,49.14,49.33,3300.0,48.6508,48.7793,48.5914,48.7793,3300.0
2011-04-06 11:20:00,49.31,49.37,49.22,49.37,3000.0,48.7595,48.8189,48.6705,48.8189,3000.0
2011-04-06 11:25:00,49.38,49.48,49.38,49.39,2600.0,48.8288,48.9276,48.8288,48.8386,2600.0
2011-04-06 11:30:00,49.34,49.42,49.33,49.34,1800.0,48.7892,48.8683,48.7793,48.7892,1800.0
2011-04-06 11:35:00,49.35,49.35,49.02,49.12,4700.0,48.7991,48.7991,48.4728,48.5717,4700.0
2011-04-06 11:40:00,49.18,49.18,49.03,49.07,3200.0,48.631,48.631,48.4827,48.5222,3200.0
2011-04-06 11:45:00,49.08,49.15,49.01,49.1,4300.0,48.5321,48.6013,48.4629,48.5519,4300.0
2011-04-06 11:50:00,49.13,49.16,49.09,49.14,1700.0,48.5816,48.6112,48.542,48.5914,1700.0
2011-04-06 11:55:00,49.15,49.2,49.08,49.08,4000.0,48.6013,48.6508,48.5321,48.5321,4000.0
2011-04-06 12:00:00,49.09,49.31,49.09,49.26,4700.0,48.542,48.7595,48.542,48.7101,4700.0
2011-04-06 12:05:00,49.31,49.44,49.31,49.39,2900.0,48.7595,48.8881,48.7595,48.8386,2900.0
2011-04-06 12:10:00,49.38,49.38,49.37,49.37,1300.0,48.8288,48.8288,48.8189,48.8189,1300.0
2011-04-06 12:15:00,49.34,49.35,49.23,49.23,7800.0,48.7892,48.7991,48.6804,48.6804,7800.0
2011-04-06 12:20:00,49.19,49.28,49.15,49.26,4700.0,48.6409,48.7299,48.6013,48.7101,4700.0
2011-04-06 12:25:00,49.29,49.29,49.17,49.2,3200.0,48.7398,48.7398,48.6211,48.6508,3200.0
2011-04-06 12:30:00,49.2,49.21,49.14,49.15,5100.0,48.6508,48.6607,48.5914,48.6013,5100.0
2011-04-06 12:35:00,49.16,49.2,49.15,49.2,1100.0,48.6112,48.6508,48.6013,48.6508,1100.0
2011-04-06 12:40:00,49.15,49.19,49.15,49.15,1300.0,48.6013,48.6409,48.6013,48.6013,1300.0
2011-04-06 12:45:00,49.15,49.19,49.14,49.14,1200.0,48.6013,48.6409,48.5914,48.5914,1200.0
2011-04-06 12:50:00,49.16,49.19,49.16,49.19,700.0,48.6112,48.6409,48.6112,48.6409,700.0
2011-04-06 12:55:00,49.18,49.22,49.16,49.2,2500.0,48.631,48.6705,48.6112,48.6508,2500.0
2011-04-06 13:00:00,49.2,49.24,49.2,49.22,2400.0,48.6508,48.6903,48.6508,48.6705,2400.0
2011-04-06 13:05:00,49.25,49.28,49.24,49.26,1600.0,48.7002,48.7299,48.6903,48.7101,1600.0
2011-04-06 13:10:00,49.28,49.37,49.24,49.27,3200.0,48.7299,48.8189,48.6903,48.72,3200.0
2011-04-06 13:15:00,49.28,49.36,49.28,49.3,3000.0,48.7299,48.809,48.7299,48.7497,3000.0
2011-04-06 13:20:00,49.3,49.34,49.18,49.21,4600.0,48.7497,48.7892,48.631,48.6607,4600.0
2011-04-06 13:25:00,49.25,49.25,49.15,49.16,4200.0,48.7002,48.7002,48.6013,48.6112,4200.0
2011-04-06 13:30:00,49.18,49.25,49.16,49.25,2200.0,48.631,48.7002,48.6112,48.7002,2200.0
2011-04-06 13:35:00,49.19,49.33,49.18,49.33,5000.0,48.6409,48.7793,48.631,48.7793,5000.0
2011-04-06 13:40:00,49.3,49.35,49.26,49.32,3100.0,48.7497,48.7991,48.7101,48.7694,3100.0
2011-04-06 13:45:00,49.32,49.32,49.24,49.25,1200.0,48.7694,48.7694,48.6903,48.7002,1200.0
2011-04-06 13:50:00,49.22,49.27,49.17,49.24,3000.0,48.6705,48.72,48.6211,48.6903,3000.0
2011-04-06 13:55:00,49.21,49.33,49.2,49.33,2300.0,48.6607,48.7793,48.6508,48.7793,2300.0
2011-04-06 14:00:00,49.36,49.44,49.36,49.42,1600.0,48.809,48.8881,48.809,48.8683,1600.0
2011-04-06 14:05:00,49.42,49.45,49.36,49.45,2300.0,48.8683,48.898,48.809,48.898,2300.0
2011-04-06 14:10:00,49.47,49.54,49.43,49.54,1400.0,48.9178,48.987,48.8782,48.987,1400.0
2011-04-06 14:15:00,49.55,49.55,49.5,49.53,2900.0,48.9969,48.9969,48.9474,48.9771,2900.0
2011-04-06 14:20:00,49.55,49.59,49.53,49.57,1700.0,48.9969,49.0364,48.9771,49.0166,1700.0
2011-04-06 14:25:00,49.57,49.61,49.46,49.47,4000.0,49.0166,49.0562,48.9079,48.9178,4000.0
2011-04-06 14:30:00,49.47,49.59,49.45,49.5,4400.0,48.9178,49.0364,48.898,48.9474,4400.0
2011-04-06 14:35:00,49.5,49.57,49.47,49.57,2300.0,48.9474,49.0166,48.9178,49.0166,2300.0
2011-04-06 14:40:00,49.58,49.6,49.53,49.6,4200.0,49.0265,49.0463,48.9771,49.0463,4200.0
2011-04-06 14:45:00,49.61,49.69,49.58,49.65,7900.0,49.0562,49.1353,49.0265,49.0957,7900.0
2011-04-06 14:50:00,49.65,49.75,49.65,49.72,2900.0,49.0957,49.1946,49.0957,49.165,2900.0
2011-04-06 14:55:00,49.71,49.75,49.7,49.71,3500.0,49.1551,49.1946,49.1452,49.1551,3500.0
2011-04-06 15:00:00,49.71,49.78,49.68,49.72,8500.0,49.1551,49.2243,49.1254,49.165,8500.0
2011-04-06 15:05:00,49.72,49.73,49.65,49.69,4800.0,49.165,49.1749,49.0957,49.1353,4800.0
2011-04-06 15:10:00,49.68,49.81,49.67,49.77,8000.0,49.1254,49.254,49.1155,49.2144,8000.0
2011-04-06 15:15:00,49.76,49.8,49.73,49.77,6700.0,49.2045,49.2441,49.1749,49.2144,6700.0
2011-04-06 15:20:00,49.78,49.78,49.65,49.65,5400.0,49.2243,49.2243,49.0957,49.0957,5400.0
2011-04-06 15:25:00,49.68,49.71,49.63,49.64,4800.0,49.1254,49.1551,49.076,49.0859,4800.0
2011-04-06 15:30:00,49.61,49.76,49.61,49.73,10100.0,49.0562,49.2045,49.0562,49.1749,10100.0
2011-04-06 15:35:00,49.72,49.8,49.72,49.77,7600.0,49.165,49.2441,49.165,49.2144,7600.0
2011-04-06 15:40:00,49.79,49.82,49.76,49.79,7900.0,49.2342,49.2638,49.2045,49.2342,7900.0
2011-04-06 15:45:00,49.8,49.86,49.76,49.83,8200.0,49.2441,49.3034,49.2045,49.2737,8200.0
2011-04-06 15:50:00,49.82,49.88,49.8,49.81,11900.0,49.2638,49.3232,49.2441,49.254,11900.0
2011-04-06 15:55:00,49.8,49.88,49.79,49.85,12700.0,49.2441,49.3232,49.2342,49.2935,12700.0
2011-04-07 09:30:00,49.56,50.01,49.56,50.01,27400.0,49.0068,49.4517,49.0068,49.4517,27400.0
2011-04-07 09:35:00,50.01,50.09,49.68,49.68,16700.0,49.4517,49.5308,49.1254,49.1254,16700.0
2011-04-07 09:40:00,49.73,49.93,49.73,49.86,1600.0,49.1749,49.3726,49.1749,49.3034,1600.0
2011-04-07 09:45:00,49.86,49.93,49.75,49.93,5800.0,49.3034,49.3726,49.1946,49.3726,5800.0
2011-04-07 09:50:00,49.91,49.99,49.87,49.92,20900.0,49.3528,49.432,49.3133,49.3627,20900.0
2011-04-07 09:55:00,49.99,50.0,49.94,49.99,3500.0,49.432,49.4418,49.3825,49.432,3500.0
2011-04-07 10:00:00,49.98,50.02,49.89,49.89,36100.0,49.4221,49.4616,49.3331,49.3331,36100.0
2011-04-07 10:05:00,49.88,49.97,49.86,49.96,36100.0,49.3232,49.4122,49.3034,49.4023,36100.0
2011-04-07 10:10:00,49.97,50.01,49.89,50.0,6700.0,49.4122,49.4517,49.3331,49.4418,6700.0
2011-04-07 10:15:00,50.0,50.08,49.96,49.96,36400.0,49.4418,49.5209,49.4023,49.4023,36400.0
2011-04-07 10:20:00,49.96,50.01,49.91,49.97,1700.0,49.4023,49.4517,49.3528,49.4122,1700.0
2011-04-07 10:25:00,49.95,49.95,49.69,49.69,2800.0,49.3924,49.3924,49.1353,49.1353,2800.0
2011-04-07 10:30:00,49.65,49.65,49.51,49.55,3600.0,49.0957,49.0957,48.9573,48.9969,3600.0
2011-04-07 10:35:00,49.59,49.64,49.51,49.59,8000.0,49.0364,49.0859,48.9573,49.0364,8000.0
2011-04-07 10:40:00,49.56,49.58,49.21,49.29,13500.0,49.0068,49.0265,48.6607,48.7398,13500.0
2011-04-07 10:45:00,49.27,49.55,49.22,49.41,9300.0,48.72,48.9969,48.6705,48.8584,9300.0
2011-04-07 10:50:00,49.53,49.98,49.53,49.88,4600.0,48.9771,49.4221,48.9771,49.3232,4600.0
2011-04-07 10:55:00,49.89,49.91,49.77,49.77,2300.0,49.3331,49.3528,49.2144,49.2144,2300.0
2011-04-07 11:00:00,49.78,49.96,49.78,49.96,3300.0,49.2243,49.4023,49.2243,49.4023,3300.0
2011-04-07 11:05:00,49.95,50.1,49.95,50.1,6300.0,49.3924,49.5407,49.3924,49.5407,6300.0
2011-04-07 11:10:00,50.1,50.2,50.1,50.16,18700.0,49.5407,49.6396,49.5407,49.6001,18700.0
2011-04-07 11:15:00,50.13,50.16,50.1,50.11,2500.0,49.5704,49.6001,49.5407,49.5506,2500.0
2011-04-07 11:20:00,50.12,50.16,50.1,50.16,2400.0,49.5605,49.6001,49.5407,49.6001,2400.0
2011-04-07 11:25:00,50.16,50.25,50.12,50.12,12800.0,49.6001,49.689,49.5605,49.5605,12800.0
2011-04-07 11:30:00,50.15,50.15,49.9,49.95,6300.0,49.5902,49.5902,49.343,49.3924,6300.0
2011-04-07 11:35:00,49.91,50.12,49.85,50.12,7000.0,49.3528,49.5605,49.2935,49.5605,7000.0
2011-04-07 11:40:00,50.12,50.14,49.98,50.08,3600.0,49.5605,49.5803,49.4221,49.5209,3600.0
2011-04-07 11:45:00,50.04,50.09,50.0,50.06,9300.0,49.4814,49.5308,49.4418,49.5012,9300.0
2011-04-07 11:50:00,50.17,50.25,50.15,50.15,6300.0,49.6099,49.689,49.5902,49.5902,6300.0
2011-04-07 11:55:00,50.21,50.3,50.17,50.3,12100.0,49.6495,49.7385,49.6099,49.7385,12100.0
2011-04-07 12:00:00,50.33,50.4,50.3,50.4,10100.0,49.7682,49.8374,49.7385,49.8374,10100.0
2011-04-07 12:05:00,50.37,50.5,50.33,50.5,12900.0,49.8077,49.9363,49.7682,49.9363,12900.0
2011-04-07 12:10:00,50.53,50.73,50.48,50.61,7100.0,49.9659,50.1637,49.9165,50.045,7100.0
2011-04-07 12:15:00,50.68,50.85,50.66,50.66,18000.0,50.1142,50.2824,50.0945,50.0945,18000.0
2011-04-07 12:20:00,50.66,50.77,50.66,50.75,2900.0,50.0945,50.2032,50.0945,50.1835,2900.0
2011-04-07 12:25:00,50.75,50.87,50.72,50.87,3600.0,50.1835,50.3021,50.1538,50.3021,3600.0
2011-04-07 12:30:00,50.86,50.89,50.65,50.68,7700.0,50.2922,50.3219,50.0846,50.1142,7700.0
2011-04-07 12:35:00,50.72,50.96,50.66,50.92,13600.0,50.1538,50.3911,50.0945,50.3516,13600.0
2011-04-07 12:40:00,50.97,51.14,50.91,51.1,8500.0,50.401,50.5691,50.3417,50.5296,8500.0
2011-04-07 12:45:00,51.12,51.27,51.1,51.27,19500.0,50.5493,50.6977,50.5296,50.6977,19500.0
2011-04-07 12:50:00,51.27,51.32,51.16,51.32,8600.0,50.6977,50.7471,50.5889,50.7471,8600.0
2011-04-07 12:55:00,51.32,51.43,51.31,51.41,7700.0,50.7471,50.8559,50.7372,50.8361,7700.0
2011-04-07 13:00:00,51.42,51.46,51.14,51.14,22300.0,50.846,50.8855,50.5691,50.5691,22300.0
2011-04-07 13:05:00,51.17,51.41,51.12,51.2,35600.0,50.5988,50.8361,50.5493,50.6284,35600.0
2011-04-07 13:10:00,51.25,51.25,51.1,51.16,14200.0,50.6779,50.6779,50.5296,50.5889,14200.0
2011-04-07 13:15:00,51.16,51.23,51.07,51.2,32300.0,50.5889,50.6581,50.4999,50.6284,32300.0
2011-04-07 13:20:00,51.17,51.21,51.09,51.16,25400.0,50.5988,50.6383,50.5197,50.5889,25400.0
2011-04-07 13:25:00,51.23,51.39,51.23,51.39,8000.0,50.6581,50.8163,50.6581,50.8163,8000.0
2011-04-07 13:30:00,51.37,51.42,51.31,51.34,41400.0,50.7965,50.846,50.7372,50.7669,41400.0
2011-04-07 13:35:00,51.37,51.43,51.27,51.27,24800.0,50.7965,50.8559,50.6977,50.6977,24800.0
2011-04-07 13:40:00,51.26,51.34,51.15,51.26,21100.0,50.6878,50.7669,50.579,50.6878,21100.0
2011-04-07 13:45:00,51.31,51.31,51.2,51.3,6400.0,50.7372,50.7372,50.6284,50.7273,6400.0
2011-04-07 13:50:00,51.3,51.4,51.25,51.4,16000.0,50.7273,50.8262,50.6779,50.8262,16000.0
2011-04-07 13:55:00,51.44,51.45,51.15,51.34,14700.0,50.8658,50.8757,50.579,50.7669,14700.0
2011-04-07 14:00:00,51.33,51.35,51.25,51.33,6000.0,50.757,50.7768,50.6779,50.757,6000.0
2011-04-07 14:05:00,51.33,51.34,51.29,51.3,6200.0,50.757,50.7669,50.7174,50.7273,6200.0
2011-04-07 14:10:00,51.29,51.44,51.29,51.41,7700.0,50.7174,50.8658,50.7174,50.8361,7700.0
2011-04-07 14:15:00,51.38,51.38,51.24,51.25,8600.0,50.8064,50.8064,50.668,50.6779,8600.0
2011-04-07 14:20:00,51.24,51.35,51.22,51.26,10200.0,50.668,50.7768,50.6482,50.6878,10200.0
2011-04-07 14:25:00,51.27,51.27,51.2,51.23,4900.0,50.6977,50.6977,50.6284,50.6581,4900.0
2011-04-07 14:30:00,51.22,51.22,50.99,51.0,10500.0,50.6482,50.6482,50.4208,50.4307,10500.0
2011-04-07 14:35:00,50.99,51.16,50.99,51.03,7500.0,50.4208,50.5889,50.4208,50.4603,7500.0
2011-04-07 14:40:00,51.02,51.17,51.02,51.17,3300.0,50.4505,50.5988,50.4505,50.5988,3300.0
2011-04-07 14:45:00,51.17,51.25,51.1,51.13,15700.0,50.5988,50.6779,50.5296,50.5592,15700.0
2011-04-07 14:50:00,51.09,51.26,51.09,51.2,17800.0,50.5197,50.6878,50.5197,50.6284,17800.0
2011-04-07 14:55:00,51.21,51.21,51.08,51.13,7400.0,50.6383,50.6383,50.5098,50.5592,7400.0
2011-04-07 15:00:00,51.12,51.12,50.98,51.0,15400.0,50.5493,50.5493,50.4109,50.4307,15400.0
2011-04-07 15:05:00,50.98,51.01,50.82,50.98,13900.0,50.4109,50.4406,50.2527,50.4109,13900.0
2011-04-07 15:10:00,50.97,51.03,50.95,51.03,10300.0,50.401,50.4603,50.3812,50.4603,10300.0
2011-04-07 15:15:00,51.02,51.03,50.98,51.03,6400.0,50.4505,50.4603,50.4109,50.4603,6400.0
2011-04-07 15:20:00,51.03,51.18,51.0,51.02,9100.0,50.4603,50.6087,50.4307,50.4505,9100.0
2011-04-07 15:25:00,51.06,51.14,51.02,51.12,12000.0,50.49,50.5691,50.4505,50.5493,12000.0
2011-04-07 15:30:00,51.17,51.17,51.01,51.16,10500.0,50.5988,50.5988,50.4406,50.5889,10500.0
2011-04-07 15:35:00,51.15,51.38,51.13,51.34,9900.0,50.579,50.8064,50.5592,50.7669,9900.0
2011-04-07 15:40:00,51.37,51.44,51.32,51.43,11400.0,50.7965,50.8658,50.7471,50.8559,11400.0
2011-04-07 15:45:00,51.44,51.45,51.2,51.27,14500.0,50.8658,50.8757,50.6284,50.6977,14500.0
2011-04-07 15:50:00,51.24,51.27,51.14,51.21,19900.0,50.668,50.6977,50.5691,50.6383,19900.0
2011-04-07 15:55:00,51.22,51.23,51.09,51.11,17800.0,50.6482,50.6581,50.5197,50.5394,17800.0
2011-04-08 09:30:00,51.72,51.72,51.14,51.14,8300.0,51.1426,51.1426,50.5691,50.5691,8300.0
2011-04-08 09:35:00,51.15,51.2,50.72,50.8,5800.0,50.579,50.6284,50.1538,50.2329,5800.0
2011-04-08 09:40:00,50.9,50.9,50.56,50.67,2600.0,50.3318,50.3318,49.9956,50.1044,2600.0
2011-04-08 09:45:00,50.68,50.79,50.68,50.71,2600.0,50.1142,50.223,50.1142,50.1439,2600.0
2011-04-08 09:50:00,50.75,50.9,50.72,50.84,3700.0,50.1835,50.3318,50.1538,50.2725,3700.0
2011-04-08 09:55:00,50.8,50.98,50.75,50.98,1800.0,50.2329,50.4109,50.1835,50.4109,1800.0
2011-04-08 10:00:00,50.88,51.0,50.88,50.98,4200.0,50.312,50.4307,50.312,50.4109,4200.0
2011-04-08 10:05:00,51.0,51.0,50.71,50.71,3900.0,50.4307,50.4307,50.1439,50.1439,3900.0
2011-04-08 10:10:00,50.72,50.94,50.72,50.94,12700.0,50.1538,50.3713,50.1538,50.3713,12700.0
2011-04-08 10:15:00,50.99,51.15,50.82,50.9,6200.0,50.4208,50.579,50.2527,50.3318,6200.0
2011-04-08 10:20:00,50.85,50.86,50.72,50.72,2100.0,50.2824,50.2922,50.1538,50.1538,2100.0
2011-04-08 10:25:00,50.76,50.77,50.72,50.73,2700.0,50.1934,50.2032,50.1538,50.1637,2700.0
2011-04-08 10:30:00,50.73,50.77,50.71,50.72,2300.0,50.1637,50.2032,50.1439,50.1538,2300.0
2011-04-08 10:35:00,50.76,50.77,50.69,50.77,4600.0,50.1934,50.2032,50.1241,50.2032,4600.0
2011-04-08 10:40:00,50.77,50.9,50.77,50.87,7400.0,50.2032,50.3318,50.2032,50.3021,7400.0
2011-04-08 10:45:00,50.85,50.98,50.85,50.92,1500.0,50.2824,50.4109,50.2824,50.3516,1500.0
2011-04-08 10:50:00,50.96,50.96,50.76,50.89,2200.0,50.3911,50.3911,50.1934,50.3219,2200.0
2011-04-08 10:55:00,50.88,50.96,50.82,50.82,2100.0,50.312,50.3911,50.2527,50.2527,2100.0
2011-04-08 11:00:00,50.77,50.81,50.62,50.81,4400.0,50.2032,50.2428,50.0549,50.2428,4400.0
2011-04-08 11:05:00,50.81,50.85,50.72,50.78,3700.0,50.2428,50.2824,50.1538,50.2131,3700.0
2011-04-08 11:10:00,50.74,50.86,50.69,50.85,1700.0,50.1736,50.2922,50.1241,50.2824,1700.0
2011-04-08 11:15:00,50.87,51.0,50.85,50.95,3800.0,50.3021,50.4307,50.2824,50.3812,3800.0
2011-04-08 11:20:00,50.96,51.0,50.9,51.0,1500.0,50.3911,50.4307,50.3318,50.4307,1500.0
2011-04-08 11:25:00,51.0,51.0,50.9,50.97,2000.0,50.4307,50.4307,50.3318,50.401,2000.0
2011-04-08 11:30:00,50.93,51.0,50.93,51.0,7300.0,50.3615,50.4307,50.3615,50.4307,7300.0
2011-04-08 11:35:00,50.97,51.0,50.91,50.97,4300.0,50.401,50.4307,50.3417,50.401,4300.0
2011-04-08 11:40:00,51.0,51.06,50.98,51.06,3500.0,50.4307,50.49,50.4109,50.49,3500.0
2011-04-08 11:45:00,51.09,51.15,51.0,51.05,2900.0,50.5197,50.579,50.4307,50.4801,2900.0
2011-04-08 11:50:00,51.05,51.05,50.98,51.02,2400.0,50.4801,50.4801,50.4109,50.4505,2400.0
2011-04-08 11:55:00,51.0,51.03,50.92,50.92,2700.0,50.4307,50.4603,50.3516,50.3516,2700.0
2011-04-08 12:00:00,50.97,51.03,50.91,50.99,1100.0,50.401,50.4603,50.3417,50.4208,1100.0
2011-04-08 12:05:00,50.96,51.09,50.96,51.05,3400.0,50.3911,50.5197,50.3911,50.4801,3400.0
2011-04-08 12:10:00,51.05,51.13,51.02,51.13,1800.0,50.4801,50.5592,50.4505,50.5592,1800.0
2011-04-08 12:15:00,51.11,51.21,51.11,51.2,1200.0,50.5394,50.6383,50.5394,50.6284,1200.0
2011-04-08 12:20:00,51.22,51.22,51.09,51.09,2100.0,50.6482,50.6482,50.5197,50.5197,2100.0
2011-04-08 12:25:00,51.04,51.04,50.99,51.01,2100.0,50.4702,50.4702,50.4208,50.4406,2100.0
2011-04-08 12:30:00,50.99,51.03,50.96,50.96,3200.0,50.4208,50.4603,50.3911,50.3911,3200.0
2011-04-08 12:35:00,50.96,51.04,50.96,50.99,3300.0,50.3911,50.4702,50.3911,50.4208,3300.0
2011-04-08 12:40:00,51.0,51.0,50.92,50.92,3200.0,50.4307,50.4307,50.3516,50.3516,3200.0
2011-04-08 12:45:00,50.91,51.01,50.9,51.01,4100.0,50.3417,50.4406,50.3318,50.4406,4100.0
2011-04-08 12:50:00,51.02,51.09,50.94,50.95,5400.0,50.4505,50.5197,50.3713,50.3812,5400.0
2011-04-08 12:55:00,50.94,51.0,50.81,50.91,5000.0,50.3713,50.4307,50.2428,50.3417,5000.0
2011-04-08 13:00:00,50.9,50.9,50.85,50.85,2500.0,50.3318,50.3318,50.2824,50.2824,2500.0
2011-04-08 13:05:00,50.88,51.02,50.85,51.02,3400.0,50.312,50.4505,50.2824,50.4505,3400.0
2011-04-08 13:10:00,51.04,51.06,50.96,50.96,4300.0,50.4702,50.49,50.3911,50.3911,4300.0
2011-04-08 13:15:00,50.99,51.04,50.92,50.98,2300.0,50.4208,50.4702,50.3516,50.4109,2300.0
2011-04-08 13:20:00,50.99,51.05,50.99,50.99,1900.0,50.4208,50.4801,50.4208,50.4208,1900.0
2011-04-08 13:25:00,51.01,51.01,50.85,50.85,3700.0,50.4406,50.4406,50.2824,50.2824,3700.0
2011-04-08 13:30:00,50.86,50.87,50.8,50.84,4800.0,50.2922,50.3021,50.2329,50.2725,4800.0
2011-04-08 13:35:00,50.79,50.9,50.79,50.9,1800.0,50.223,50.3318,50.223,50.3318,1800.0
2011-04-08 13:40:00,50.92,51.06,50.92,51.03,2400.0,50.3516,50.49,50.3516,50.4603,2400.0
2011-04-08 13:45:00,51.04,51.05,50.88,50.88,8500.0,50.4702,50.4801,50.312,50.312,8500.0
2011-04-08 13:50:00,50.91,50.97,50.91,50.91,11200.0,50.3417,50.401,50.3417,50.3417,11200.0
2011-04-08 13:55:00,50.93,50.93,50.85,50.87,3800.0,50.3615,50.3615,50.2824,50.3021,3800.0
2011-04-08 14:00:00,50.9,50.94,50.89,50.91,10100.0,50.3318,50.3713,50.3219,50.3417,10100.0
2011-04-08 14:05:00,50.93,50.99,50.93,50.98,10200.0,50.3615,50.4208,50.3615,50.4109,10200.0
2011-04-08 14:10:00,50.97,50.97,50.82,50.86,3900.0,50.401,50.401,50.2527,50.2922,3900.0
2011-04-08 14:15:00,50.83,50.87,50.72,50.75,5600.0,50.2626,50.3021,50.1538,50.1835,5600.0
2011-04-08 14:20:00,50.77,50.77,50.66,50.71,3600.0,50.2032,50.2032,50.0945,50.1439,3600.0
2011-04-08 14:25:00,50.74,50.74,50.58,50.63,5200.0,50.1736,50.1736,50.0154,50.0648,5200.0
2011-04-08 14:30:00,50.64,50.65,50.55,50.55,7500.0,50.0747,50.0846,49.9857,49.9857,7500.0
2011-04-08 14:35:00,50.59,50.62,50.52,50.58,10500.0,50.0253,50.0549,49.956,50.0154,10500.0
2011-04-08 14:40:00,50.61,50.65,50.54,50.56,3800.0,50.045,50.0846,49.9758,49.9956,3800.0
2011-04-08 14:45:00,50.58,50.59,50.49,50.49,5500.0,50.0154,50.0253,49.9264,49.9264,5500.0
2011-04-08 14:50:00,50.48,50.54,50.42,50.45,3700.0,49.9165,49.9758,49.8572,49.8868,3700.0
2011-04-08 14:55:00,50.46,50.49,50.1,50.1,7200.0,49.8967,49.9264,49.5407,49.5407,7200.0
2011-04-08 15:00:00,50.15,50.37,50.1,50.37,11300.0,49.5902,49.8077,49.5407,49.8077,11300.0
2011-04-08 15:05:00,50.39,50.7,50.37,50.63,11300.0,49.8275,50.134,49.8077,50.0648,11300.0
2011-04-08 15:10:00,50.63,50.71,50.58,50.58,8900.0,50.0648,50.1439,50.0154,50.0154,8900.0
2011-04-08 15:15:00,50.58,50.64,50.53,50.64,7900.0,50.0154,50.0747,49.9659,50.0747,7900.0
2011-04-08 15:20:00,50.65,50.67,50.55,50.59,4600.0,50.0846,50.1044,49.9857,50.0253,4600.0
2011-04-08 15:25:00,50.61,50.61,50.5,50.6,6800.0,50.045,50.045,49.9363,50.0351,6800.0
2011-04-08 15:30:00,50.6,50.7,50.59,50.67,4500.0,50.0351,50.134,50.0253,50.1044,4500.0
2011-04-08 15:35:00,50.67,50.7,50.57,50.57,6500.0,50.1044,50.134,50.0055,50.0055,6500.0
2011-04-08 15:40:00,50.56,50.67,50.55,50.61,7700.0,49.9956,50.1044,49.9857,50.045,7700.0
2011-04-08 15:45:00,50.61,50.69,50.61,50.69,6000.0,50.045,50.1241,50.045,50.1241,6000.0
2011-04-08 15:50:00,50.69,50.77,50.62,50.72,9000.0,50.1241,50.2032,50.0549,50.1538,9000.0
2011-04-08 15:55:00,50.73,50.78,50.67,50.69,11900.0,50.1637,50.2131,50.1044,50.1241,11900.0
2011-04-11 09:30:00,51.2,51.24,51.02,51.2,19500.0,50.6284,50.668,50.4505,50.6284,19500.0
2011-04-11 09:35:00,51.2,51.34,51.18,51.26,11700.0,50.6284,50.7669,50.6087,50.6878,11700.0
2011-04-11 09:40:00,51.2,51.36,51.11,51.36,6000.0,50.6284,50.7867,50.5394,50.7867,6000.0
2011-04-11 09:45:00,51.34,51.42,51.29,51.35,13000.0,50.7669,50.846,50.7174,50.7768,13000.0
2011-04-11 09:50:00,51.42,51.59,51.41,51.52,7000.0,50.846,51.0141,50.8361,50.9449,7000.0
2011-04-11 09:55:00,51.46,51.53,51.29,51.29,2700.0,50.8855,50.9548,50.7174,50.7174,2700.0
2011-04-11 10:00:00,51.29,51.35,51.17,51.24,6300.0,50.7174,50.7768,50.5988,50.668,6300.0
2011-04-11 10:05:00,51.2,51.25,51.01,51.08,15700.0,50.6284,50.6779,50.4406,50.5098,15700.0
2011-04-11 10:10:00,51.11,51.13,50.9,51.02,14400.0,50.5394,50.5592,50.3318,50.4505,14400.0
2011-04-11 10:15:00,51.01,51.03,50.89,50.9,9400.0,50.4406,50.4603,50.3219,50.3318,9400.0
2011-04-11 10:20:00,50.89,50.91,50.83,50.87,7700.0,50.3219,50.3417,50.2626,50.3021,7700.0
2011-04-11 10:25:00,50.84,50.95,50.84,50.9,7900.0,50.2725,50.3812,50.2725,50.3318,7900.0
2011-04-11 10:30:00,50.9,50.92,50.72,50.85,28900.0,50.3318,50.3516,50.1538,50.2824,28900.0
2011-04-11 10:35:00,50.91,50.98,50.87,50.98,800.0,50.3417,50.4109,50.3021,50.4109,800.0
2011-04-11 10:40:00,51.03,51.28,51.03,51.28,4800.0,50.4603,50.7076,50.4603,50.7076,4800.0
2011-04-11 10:45:00,51.3,51.33,51.17,51.17,3900.0,50.7273,50.757,50.5988,50.5988,3900.0
2011-04-11 10:50:00,51.26,51.34,51.26,51.33,10600.0,50.6878,50.7669,50.6878,50.757,10600.0
2011-04-11 10:55:00,51.31,51.32,51.25,51.32,4300.0,50.7372,50.7471,50.6779,50.7471,4300.0
2011-04-11 11:00:00,51.35,51.5,51.32,51.37,7800.0,50.7768,50.9251,50.7471,50.7965,7800.0
2011-04-11 11:05:00,51.34,51.42,51.31,51.4,2000.0,50.7669,50.846,50.7372,50.8262,2000.0
2011-04-11 11:10:00,51.42,51.45,51.37,51.4,2900.0,50.846,50.8757,50.7965,50.8262,2900.0
2011-04-11 11:15:00,51.44,51.82,51.4,51.68,8700.0,50.8658,51.2415,50.8262,51.1031,8700.0
2011-04-11 11:20:00,51.62,51.63,51.35,51.38,5600.0,51.0438,51.0536,50.7768,50.8064,5600.0
2011-04-11 11:25:00,51.38,51.42,51.36,51.39,4600.0,50.8064,50.846,50.7867,50.8163,4600.0
2011-04-11 11:30:00,51.38,51.38,51.17,51.21,6400.0,50.8064,50.8064,50.5988,50.6383,6400.0
2011-04-11 11:35:00,51.25,51.34,51.25,51.34,1400.0,50.6779,50.7669,50.6779,50.7669,1400.0
2011-04-11 11:40:00,51.33,51.38,51.3,51.35,2800.0,50.757,50.8064,50.7273,50.7768,2800.0
2011-04-11 11:45:00,51.35,51.4,51.28,51.28,4600.0,50.7768,50.8262,50.7076,50.7076,4600.0
2011-04-11 11:50:00,51.26,51.33,51.24,51.28,2700.0,50.6878,50.757,50.668,50.7076,2700.0
2011-04-11 11:55:00,51.29,51.34,51.26,51.3,6600.0,50.7174,50.7669,50.6878,50.7273,6600.0
2011-04-11 12:00:00,51.28,51.34,51.27,51.28,2900.0,50.7076,50.7669,50.6977,50.7076,2900.0
2011-04-11 12:05:00,51.27,51.32,51.25,51.29,7000.0,50.6977,50.7471,50.6779,50.7174,7000.0
2011-04-11 12:10:00,51.32,51.33,51.27,51.28,600.0,50.7471,50.757,50.6977,50.7076,600.0
2011-04-11 12:15:00,51.25,51.3,51.19,51.3,4700.0,50.6779,50.7273,50.6186,50.7273,4700.0
2011-04-11 12:20:00,51.26,51.33,51.26,51.3,1800.0,50.6878,50.757,50.6878,50.7273,1800.0
2011-04-11 12:25:00,51.34,51.41,51.31,51.41,1100.0,50.7669,50.8361,50.7372,50.8361,1100.0
2011-04-11 12:30:00,51.41,51.43,51.39,51.43,1200.0,50.8361,50.8559,50.8163,50.8559,1200.0
2011-04-11 12:35:00,51.4,51.4,51.25,51.27,7700.0,50.8262,50.8262,50.6779,50.6977,7700.0
2011-04-11 12:40:00,51.27,51.28,51.23,51.25,5600.0,50.6977,50.7076,50.6581,50.6779,5600.0
2011-04-11 12:45:00,51.26,51.27,51.25,51.27,300.0,50.6878,50.6977,50.6779,50.6977,300.0
2011-04-11 12:50:00,51.26,51.27,51.26,51.27,2100.0,50.6878,50.6977,50.6878,50.6977,2100.0
2011-04-11 12:55:00,51.3,51.34,51.26,51.29,4900.0,50.7273,50.7669,50.6878,50.7174,4900.0
2011-04-11 13:00:00,51.27,51.3,51.23,51.25,5900.0,50.6977,50.7273,50.6581,50.6779,5900.0
2011-04-11 13:05:00,51.3,51.41,51.3,51.38,2400.0,50.7273,50.8361,50.7273,50.8064,2400.0
2011-04-11 13:10:00,51.41,51.41,51.31,51.34,2800.0,50.8361,50.8361,50.7372,50.7669,2800.0
2011-04-11 13:15:00,51.34,51.49,51.34,51.38,10700.0,50.7669,50.9152,50.7669,50.8064,10700.0
2011-04-11 13:20:00,51.36,51.54,51.36,51.5,5200.0,50.7867,50.9646,50.7867,50.9251,5200.0
2011-04-11 13:25:00,51.5,51.59,51.46,51.56,10500.0,50.9251,51.0141,50.8855,50.9844,10500.0
2011-04-11 13:30:00,51.56,51.56,51.42,51.42,5400.0,50.9844,50.9844,50.846,50.846,5400.0
2011-04-11 13:35:00,51.41,51.41,51.23,51.24,2600.0,50.8361,50.8361,50.6581,50.668,2600.0
2011-04-11 13:40:00,51.25,51.27,51.23,51.23,3600.0,50.6779,50.6977,50.6581,50.6581,3600.0
2011-04-11 13:45:00,51.23,51.23,51.13,51.13,4200.0,50.6581,50.6581,50.5592,50.5592,4200.0
2011-04-11 13:50:00,51.11,51.23,51.1,51.22,4300.0,50.5394,50.6581,50.5296,50.6482,4300.0
2011-04-11 13:55:00,51.22,51.23,51.15,51.16,2700.0,50.6482,50.6581,50.579,50.5889,2700.0
2011-04-11 14:00:00,51.16,51.16,51.1,51.1,11200.0,50.5889,50.5889,50.5296,50.5296,11200.0
2011-04-11 14:05:00,51.11,51.16,51.09,51.14,16800.0,50.5394,50.5889,50.5197,50.5691,16800.0
2011-04-11 14:10:00,51.15,51.21,51.15,51.21,1700.0,50.579,50.6383,50.579,50.6383,1700.0
2011-04-11 14:15:00,51.19,51.25,51.19,51.24,2900.0,50.6186,50.6779,50.6186,50.668,2900.0
2011-04-11 14:20:00,51.22,51.23,51.14,51.2,3300.0,50.6482,50.6581,50.5691,50.6284,3300.0
2011-04-11 14:25:00,51.2,51.21,51.19,51.21,800.0,50.6284,50.6383,50.6186,50.6383,800.0
2011-04-11 14:30:00,51.21,51.24,51.15,51.15,2800.0,50.6383,50.668,50.579,50.579,2800.0
2011-04-11 14:35:00,51.15,51.18,51.1,51.18,1900.0,50.579,50.6087,50.5296,50.6087,1900.0
2011-04-11 14:40:00,51.19,51.21,51.19,51.21,900.0,50.6186,50.6383,50.6186,50.6383,900.0
2011-04-11 14:45:00,51.16,51.2,51.11,51.11,3500.0,50.5889,50.6284,50.5394,50.5394,3500.0
2011-04-11 14:50:00,51.1,51.13,51.09,51.13,3100.0,50.5296,50.5592,50.5197,50.5592,3100.0
2011-04-11 14:55:00,51.1,51.1,50.98,50.99,9300.0,50.5296,50.5296,50.4109,50.4208,9300.0
2011-04-11 15:00:00,51.0,51.03,50.85,50.9,9900.0,50.4307,50.4603,50.2824,50.3318,9900.0
2011-04-11 15:05:00,50.9,50.92,50.79,50.79,21500.0,50.3318,50.3516,50.223,50.223,21500.0
2011-04-11 15:10:00,50.78,50.78,50.7,50.78,20600.0,50.2131,50.2131,50.134,50.2131,20600.0
2011-04-11 15:15:00,50.78,50.91,50.69,50.91,13400.0,50.2131,50.3417,50.1241,50.3417,13400.0
2011-04-11 15:20:00,50.88,51.05,50.88,51.02,8300.0,50.312,50.4801,50.312,50.4505,8300.0
2011-04-11 15:25:00,51.02,51.04,50.96,50.97,5200.0,50.4505,50.4702,50.3911,50.401,5200.0
2011-04-11 15:30:00,50.96,51.02,50.95,50.97,12900.0,50.3911,50.4505,50.3812,50.401,12900.0
2011-04-11 15:35:00,50.97,51.03,50.97,51.03,9800.0,50.401,50.4603,50.401,50.4603,9800.0
2011-04-11 15:40:00,51.05,51.06,51.03,51.05,11400.0,50.4801,50.49,50.4603,50.4801,11400.0
2011-04-11 15:45:00,51.05,51.12,51.03,51.11,18000.0,50.4801,50.5493,50.4603,50.5394,18000.0
2011-04-11 15:50:00,51.11,51.14,51.08,51.11,10100.0,50.5394,50.5691,50.5098,50.5394,10100.0
2011-04-11 15:55:00,51.11,51.13,51.03,51.07,7800.0,50.5394,50.5592,50.4603,50.4999,7800.0
2011-04-12 09:30:00,50.87,51.01,50.71,50.96,9400.0,50.3021,50.4406,50.1439,50.3911,9400.0
2011-04-12 09:35:00,50.97,51.72,50.97,51.46,12900.0,50.401,51.1426,50.401,50.8855,12900.0
2011-04-12 09:40:00,51.45,51.63,51.45,51.47,5600.0,50.8757,51.0536,50.8757,50.8954,5600.0
2011-04-12 09:45:00,51.48,51.58,51.27,51.29,11900.0,50.9053,51.0042,50.6977,50.7174,11900.0
2011-04-12 09:50:00,51.28,51.28,50.76,50.77,5100.0,50.7076,50.7076,50.1934,50.2032,5100.0
2011-04-12 09:55:00,50.76,50.76,50.6,50.66,5900.0,50.1934,50.1934,50.0351,50.0945,5900.0
2011-04-12 10:00:00,50.66,50.98,50.65,50.96,6900.0,50.0945,50.4109,50.0846,50.3911,6900.0
2011-04-12 10:05:00,50.91,51.04,50.84,50.91,5900.0,50.3417,50.4702,50.2725,50.3417,5900.0
2011-04-12 10:10:00,50.87,51.11,50.87,51.01,4600.0,50.3021,50.5394,50.3021,50.4406,4600.0
2011-04-12 10:15:00,51.02,51.27,51.02,51.1,4200.0,50.4505,50.6977,50.4505,50.5296,4200.0
2011-04-12 10:20:00,51.13,51.14,50.97,51.03,2700.0,50.5592,50.5691,50.401,50.4603,2700.0
2011-04-12 10:25:00,51.02,51.29,50.98,51.16,8600.0,50.4505,50.7174,50.4109,50.5889,8600.0
2011-04-12 10:30:00,51.14,51.17,51.0,51.0,2200.0,50.5691,50.5988,50.4307,50.4307,2200.0
2011-04-12 10:35:00,51.05,51.14,51.02,51.04,3100.0,50.4801,50.5691,50.4505,50.4702,3100.0
2011-04-12 10:40:00,51.1,51.26,51.1,51.2,2100.0,50.5296,50.6878,50.5296,50.6284,2100.0
2011-04-12 10:45:00,51.15,51.22,51.07,51.07,1200.0,50.579,50.6482,50.4999,50.4999,1200.0
2011-04-12 10:50:00,51.09,51.14,50.87,50.87,9800.0,50.5197,50.5691,50.3021,50.3021,9800.0
2011-04-12 10:55:00,50.78,50.95,50.78,50.94,2900.0,50.2131,50.3812,50.2131,50.3713,2900.0
2011-04-12 11:00:00,50.94,51.05,50.89,50.95,8900.0,50.3713,50.4801,50.3219,50.3812,8900.0
2011-04-12 11:05:00,50.91,51.07,50.9,51.04,5600.0,50.3417,50.4999,50.3318,50.4702,5600.0
2011-04-12 11:10:00,51.01,51.06,51.01,51.04,2600.0,50.4406,50.49,50.4406,50.4702,2600.0
2011-04-12 11:15:00,51.05,51.05,50.92,50.92,5300.0,50.4801,50.4801,50.3516,50.3516,5300.0
2011-04-12 11:20:00,50.91,50.93,50.87,50.93,4600.0,50.3417,50.3615,50.3021,50.3615,4600.0
2011-04-12 11:25:00,50.92,50.94,50.9,50.9,1600.0,50.3516,50.3713,50.3318,50.3318,1600.0
2011-04-12 11:30:00,50.9,51.08,50.9,51.01,6800.0,50.3318,50.5098,50.3318,50.4406,6800.0
2011-04-12 11:35:00,51.01,51.03,51.0,51.01,2200.0,50.4406,50.4603,50.4307,50.4406,2200.0
2011-04-12 11:40:00,51.01,51.01,50.98,50.98,4100.0,50.4406,50.4406,50.4109,50.4109,4100.0
2011-04-12 11:45:00,50.98,51.0,50.98,50.98,3900.0,50.4109,50.4307,50.4109,50.4109,3900.0
2011-04-12 11:50:00,50.98,50.98,50.92,50.95,3400.0,50.4109,50.4109,50.3516,50.3812,3400.0
2011-04-12 11:55:00,50.92,50.95,50.92,50.95,2400.0,50.3516,50.3812,50.3516,50.3812,2400.0
2011-04-12 12:00:00,50.93,51.03,50.93,51.01,4200.0,50.3615,50.4603,50.3615,50.4406,4200.0
2011-04-12 12:05:00,51.0,51.0,50.97,50.98,1100.0,50.4307,50.4307,50.401,50.4109,1100.0
2011-04-12 12:10:00,50.98,50.98,50.88,50.9,13900.0,50.4109,50.4109,50.312,50.3318,13900.0
2011-04-12 12:15:00,50.89,51.0,50.88,50.96,10000.0,50.3219,50.4307,50.312,50.3911,10000.0
2011-04-12 12:20:00,50.96,50.98,50.94,50.97,3200.0,50.3911,50.4109,50.3713,50.401,3200.0
2011-04-12 12:25:00,51.0,51.01,50.98,50.99,2200.0,50.4307,50.4406,50.4109,50.4208,2200.0
2011-04-12 12:30:00,51.0,51.01,50.93,50.96,9500.0,50.4307,50.4406,50.3615,50.3911,9500.0
2011-04-12 12:35:00,50.96,51.01,50.91,50.98,4100.0,50.3911,50.4406,50.3417,50.4109,4100.0
2011-04-12 12:40:00,50.98,51.0,50.98,50.98,5900.0,50.4109,50.4307,50.4109,50.4109,5900.0
2011-04-12 12:45:00,50.99,51.0,50.98,51.0,4500.0,50.4208,50.4307,50.4109,50.4307,4500.0
2011-04-12 12:50:00,51.0,51.0,50.9,50.9,2400.0,50.4307,50.4307,50.3318,50.3318,2400.0
2011-04-12 12:55:00,50.88,50.9,50.82,50.9,2500.0,50.312,50.3318,50.2527,50.3318,2500.0
2011-04-12 13:00:00,50.89,50.91,50.8,50.91,2400.0,50.3219,50.3417,50.2329,50.3417,2400.0
2011-04-12 13:05:00,50.89,50.93,50.8,50.8,1700.0,50.3219,50.3615,50.2329,50.2329,1700.0
2011-04-12 13:10:00,50.8,50.87,50.74,50.75,1300.0,50.2329,50.3021,50.1736,50.1835,1300.0
2011-04-12 13:15:00,50.73,50.75,50.66,50.66,3300.0,50.1637,50.1835,50.0945,50.0945,3300.0
2011-04-12 13:20:00,50.64,50.71,50.62,50.71,1100.0,50.0747,50.1439,50.0549,50.1439,1100.0
2011-04-12 13:25:00,50.74,50.77,50.73,50.75,1900.0,50.1736,50.2032,50.1637,50.1835,1900.0
2011-04-12 13:30:00,50.74,50.86,50.72,50.86,3700.0,50.1736,50.2922,50.1538,50.2922,3700.0
2011-04-12 13:35:00,50.86,50.92,50.86,50.88,3200.0,50.2922,50.3516,50.2922,50.312,3200.0
2011-04-12 13:40:00,50.82,50.85,50.65,50.73,3700.0,50.2527,50.2824,50.0846,50.1637,3700.0
2011-04-12 13:45:00,50.75,50.84,50.69,50.8,2800.0,50.1835,50.2725,50.1241,50.2329,2800.0
2011-04-12 13:50:00,50.79,50.89,50.77,50.83,3700.0,50.223,50.3219,50.2032,50.2626,3700.0
2011-04-12 13:55:00,50.85,50.9,50.8,50.8,3100.0,50.2824,50.3318,50.2329,50.2329,3100.0
2011-04-12 14:00:00,50.8,50.96,50.8,50.92,56800.0,50.2329,50.3911,50.2329,50.3516,56800.0
2011-04-12 14:05:00,50.92,50.95,50.89,50.94,10200.0,50.3516,50.3812,50.3219,50.3713,10200.0
2011-04-12 14:10:00,50.95,50.95,50.9,50.9,2400.0,50.3812,50.3812,50.3318,50.3318,2400.0
2011-04-12 14:15:00,50.9,50.91,50.88,50.89,1800.0,50.3318,50.3417,50.312,50.3219,1800.0
2011-04-12 14:20:00,50.91,50.97,50.91,50.93,1700.0,50.3417,50.401,50.3417,50.3615,1700.0
2011-04-12 14:25:00,50.95,50.95,50.86,50.92,4000.0,50.3812,50.3812,50.2922,50.3516,4000.0
2011-04-12 14:30:00,50.92,50.92,50.87,50.88,1300.0,50.3516,50.3516,50.3021,50.312,1300.0
2011-04-12 14:35:00,50.89,50.93,50.89,50.9,1400.0,50.3219,50.3615,50.3219,50.3318,1400.0
2011-04-12 14:40:00,50.88,50.96,50.88,50.95,1800.0,50.312,50.3911,50.312,50.3812,1800.0
2011-04-12 14:45:00,50.95,50.95,50.77,50.77,3700.0,50.3812,50.3812,50.2032,50.2032,3700.0
2011-04-12 14:50:00,50.82,50.84,50.8,50.8,2000.0,50.2527,50.2725,50.2329,50.2329,2000.0
2011-04-12 14:55:00,50.85,50.88,50.81,50.88,1100.0,50.2824,50.312,50.2428,50.312,1100.0
2011-04-12 15:00:00,50.91,50.92,50.82,50.82,53300.0,50.3417,50.3516,50.2527,50.2527,53300.0
2011-04-12 15:05:00,50.85,50.85,50.71,50.72,1900.0,50.2824,50.2824,50.1439,50.1538,1900.0
2011-04-12 15:10:00,50.71,50.71,50.65,50.65,1600.0,50.1439,50.1439,50.0846,50.0846,1600.0
2011-04-12 15:15:00,50.63,50.82,50.62,50.62,13800.0,50.0648,50.2527,50.0549,50.0549,13800.0
2011-04-12 15:20:00,50.61,50.63,50.46,50.5,8400.0,50.045,50.0648,49.8967,49.9363,8400.0
2011-04-12 15:25:00,50.5,50.53,50.48,50.51,4800.0,49.9363,49.9659,49.9165,49.9461,4800.0
2011-04-12 15:30:00,50.53,50.53,50.42,50.51,5900.0,49.9659,49.9659,49.8572,49.9461,5900.0
2011-04-12 15:35:00,50.51,50.51,50.47,50.49,9600.0,49.9461,49.9461,49.9066,49.9264,9600.0
2011-04-12 15:40:00,50.47,50.51,50.45,50.51,3700.0,49.9066,49.9461,49.8868,49.9461,3700.0
2011-04-12 15:45:00,50.52,50.54,50.46,50.48,10400.0,49.956,49.9758,49.8967,49.9165,10400.0
2011-04-12 15:50:00,50.49,50.57,50.47,50.55,10200.0,49.9264,50.0055,49.9066,49.9857,10200.0
2011-04-12 15:55:00,50.54,50.55,50.46,50.48,9900.0,49.9758,49.9857,49.8967,49.9165,9900.0
2011-04-13 09:30:00,50.8,50.95,50.62,50.62,4400.0,50.2329,50.3812,50.0549,50.0549,4400.0
2011-04-13 09:35:00,50.57,50.67,50.53,50.64,1100.0,50.0055,50.1044,49.9659,50.0747,1100.0
2011-04-13 09:40:00,50.67,50.84,50.51,50.52,2300.0,50.1044,50.2725,49.9461,49.956,2300.0
2011-04-13 09:45:00,50.51,50.66,50.5,50.62,4700.0,49.9461,50.0945,49.9363,50.0549,4700.0
2011-04-13 09:50:00,50.64,50.65,50.53,50.53,3100.0,50.0747,50.0846,49.9659,49.9659,3100.0
2011-04-13 09:55:00,50.52,50.52,50.21,50.33,8700.0,49.956,49.956,49.6495,49.7682,8700.0
2011-04-13 10:00:00,50.34,50.36,50.21,50.21,2900.0,49.778,49.7978,49.6495,49.6495,2900.0
2011-04-13 10:05:00,50.21,50.27,50.09,50.09,4200.0,49.6495,49.7088,49.5308,49.5308,4200.0
2011-04-13 10:10:00,50.08,50.11,49.98,49.98,4700.0,49.5209,49.5506,49.4221,49.4221,4700.0
2011-04-13 10:15:00,50.0,50.05,49.98,50.02,3800.0,49.4418,49.4913,49.4221,49.4616,3800.0
2011-04-13 10:20:00,49.98,50.07,49.87,50.07,7700.0,49.4221,49.5111,49.3133,49.5111,7700.0
2011-04-13 10:25:00,50.08,50.25,50.08,50.15,2900.0,49.5209,49.689,49.5209,49.5902,2900.0
2011-04-13 10:30:00,50.13,50.13,50.06,50.06,1600.0,49.5704,49.5704,49.5012,49.5012,1600.0
2011-04-13 10:35:00,50.05,50.06,50.01,50.03,1400.0,49.4913,49.5012,49.4517,49.4715,1400.0
2011-04-13 10:40:00,50.03,50.31,50.03,50.28,3400.0,49.4715,49.7484,49.4715,49.7187,3400.0
2011-04-13 10:45:00,50.28,50.33,50.19,50.33,4300.0,49.7187,49.7682,49.6297,49.7682,4300.0
2011-04-13 10:50:00,50.35,50.35,50.19,50.19,2100.0,49.7879,49.7879,49.6297,49.6297,2100.0
2011-04-13 10:55:00,50.19,50.24,50.03,50.1,6000.0,49.6297,49.6792,49.4715,49.5407,6000.0
2011-04-13 11:00:00,50.07,50.19,50.07,50.13,3600.0,49.5111,49.6297,49.5111,49.5704,3600.0
2011-04-13 11:05:00,50.13,50.13,49.95,49.96,5000.0,49.5704,49.5704,49.3924,49.4023,5000.0
2011-04-13 11:10:00,49.95,50.03,49.87,50.01,3100.0,49.3924,49.4715,49.3133,49.4517,3100.0
2011-04-13 11:15:00,49.97,49.97,49.73,49.78,2200.0,49.4122,49.4122,49.1749,49.2243,2200.0
2011-04-13 11:20:00,49.82,49.82,49.72,49.73,1900.0,49.2638,49.2638,49.165,49.1749,1900.0
2011-04-13 11:25:00,49.78,49.78,49.71,49.73,2300.0,49.2243,49.2243,49.1551,49.1749,2300.0
2011-04-13 11:30:00,49.71,49.8,49.69,49.76,4300.0,49.1551,49.2441,49.1353,49.2045,4300.0
2011-04-13 11:35:00,49.77,49.8,49.45,49.47,32700.0,49.2144,49.2441,48.898,48.9178,32700.0
2011-04-13 11:40:00,49.5,49.71,49.48,49.67,2500.0,48.9474,49.1551,48.9276,49.1155,2500.0
2011-04-13 11:45:00,49.72,49.88,49.67,49.84,2600.0,49.165,49.3232,49.1155,49.2836,2600.0
2011-04-13 11:50:00,49.83,49.89,49.71,49.72,10700.0,49.2737,49.3331,49.1551,49.165,10700.0
2011-04-13 11:55:00,49.71,49.75,49.3,49.31,13300.0,49.1551,49.1946,48.7497,48.7595,13300.0
2011-04-13 12:00:00,49.32,49.52,49.31,49.47,2400.0,48.7694,48.9672,48.7595,48.9178,2400.0
2011-04-13 12:05:00,49.51,49.69,49.51,49.69,800.0,48.9573,49.1353,48.9573,49.1353,800.0
2011-04-13 12:10:00,49.79,49.92,49.79,49.85,2300.0,49.2342,49.3627,49.2342,49.2935,2300.0
2011-04-13 12:15:00,49.85,49.85,49.69,49.75,7800.0,49.2935,49.2935,49.1353,49.1946,7800.0
2011-04-13 12:20:00,49.73,49.73,49.66,49.66,900.0,49.1749,49.1749,49.1056,49.1056,900.0
2011-04-13 12:25:00,49.63,49.66,49.63,49.65,900.0,49.076,49.1056,49.076,49.0957,900.0
2011-04-13 12:30:00,49.68,49.71,49.62,49.65,1600.0,49.1254,49.1551,49.0661,49.0957,1600.0
2011-04-13 12:35:00,49.64,49.64,49.39,49.5,4400.0,49.0859,49.0859,48.8386,48.9474,4400.0
2011-04-13 12:40:00,49.46,49.5,49.42,49.46,1500.0,48.9079,48.9474,48.8683,48.9079,1500.0
2011-04-13 12:45:00,49.4,49.59,49.3,49.56,4800.0,48.8485,49.0364,48.7497,49.0068,4800.0
2011-04-13 12:50:00,49.57,49.57,49.38,49.5,4100.0,49.0166,49.0166,48.8288,48.9474,4100.0
2011-04-13 12:55:00,49.53,49.53,49.42,49.46,2800.0,48.9771,48.9771,48.8683,48.9079,2800.0
2011-04-13 13:00:00,49.43,49.57,49.41,49.54,1900.0,48.8782,49.0166,48.8584,48.987,1900.0
2011-04-13 13:05:00,49.55,49.57,49.52,49.52,1800.0,48.9969,49.0166,48.9672,48.9672,1800.0
2011-04-13 13:10:00,49.53,49.55,49.4,49.42,3100.0,48.9771,48.9969,48.8485,48.8683,3100.0
2011-04-13 13:15:00,49.44,49.62,49.44,49.62,1900.0,48.8881,49.0661,48.8881,49.0661,1900.0
2011-04-13 13:20:00,49.58,49.6,49.56,49.57,900.0,49.0265,49.0463,49.0068,49.0166,900.0
2011-04-13 13:25:00,49.6,49.66,49.55,49.59,9700.0,49.0463,49.1056,48.9969,49.0364,9700.0
2011-04-13 13:30:00,49.59,49.72,49.59,49.68,8900.0,49.0364,49.165,49.0364,49.1254,8900.0
2011-04-13 13:35:00,49.65,49.65,49.47,49.5,2400.0,49.0957,49.0957,48.9178,48.9474,2400.0
2011-04-13 13:40:00,49.48,49.69,49.48,49.68,2900.0,48.9276,49.1353,48.9276,49.1254,2900.0
2011-04-13 13:45:00,49.69,49.7,49.56,49.57,1300.0,49.1353,49.1452,49.0068,49.0166,1300.0
2011-04-13 13:50:00,49.6,49.62,49.55,49.61,2100.0,49.0463,49.0661,48.9969,49.0562,2100.0
2011-04-13 13:55:00,49.6,49.6,49.44,49.52,3700.0,49.0463,49.0463,48.8881,48.9672,3700.0
2011-04-13 14:00:00,49.52,49.62,49.49,49.6,6900.0,48.9672,49.0661,48.9375,49.0463,6900.0
2011-04-13 14:05:00,49.58,49.63,49.55,49.63,9000.0,49.0265,49.076,48.9969,49.076,9000.0
2011-04-13 14:10:00,49.66,49.66,49.57,49.57,3100.0,49.1056,49.1056,49.0166,49.0166,3100.0
2011-04-13 14:15:00,49.57,49.62,49.49,49.62,3400.0,49.0166,49.0661,48.9375,49.0661,3400.0
2011-04-13 14:20:00,49.61,49.68,49.6,49.67,4900.0,49.0562,49.1254,49.0463,49.1155,4900.0
2011-04-13 14:25:00,49.67,49.73,49.63,49.67,4400.0,49.1155,49.1749,49.076,49.1155,4400.0
2011-04-13 14:30:00,49.64,49.67,49.59,49.61,2300.0,49.0859,49.1155,49.0364,49.0562,2300.0
2011-04-13 14:35:00,49.62,49.8,49.62,49.73,3400.0,49.0661,49.2441,49.0661,49.1749,3400.0
2011-04-13 14:40:00,49.76,49.93,49.75,49.93,5000.0,49.2045,49.3726,49.1946,49.3726,5000.0
2011-04-13 14:45:00,49.96,50.0,49.86,49.88,3600.0,49.4023,49.4418,49.3034,49.3232,3600.0
2011-04-13 14:50:00,49.88,49.91,49.84,49.84,5100.0,49.3232,49.3528,49.2836,49.2836,5100.0
2011-04-13 14:55:00,49.81,49.84,49.76,49.81,8500.0,49.254,49.2836,49.2045,49.254,8500.0
2011-04-13 15:00:00,49.81,49.98,49.81,49.85,4000.0,49.254,49.4221,49.254,49.2935,4000.0
2011-04-13 15:05:00,49.87,49.98,49.85,49.97,7000.0,49.3133,49.4221,49.2935,49.4122,7000.0
2011-04-13 15:10:00,49.97,49.98,49.91,49.91,5700.0,49.4122,49.4221,49.3528,49.3528,5700.0
2011-04-13 15:15:00,49.91,49.98,49.81,49.95,10800.0,49.3528,49.4221,49.254,49.3924,10800.0
2011-04-13 15:20:00,49.93,49.95,49.9,49.93,5900.0,49.3726,49.3924,49.343,49.3726,5900.0
2011-04-13 15:25:00,49.93,49.97,49.91,49.92,6500.0,49.3726,49.4122,49.3528,49.3627,6500.0
2011-04-13 15:30:00,49.92,49.95,49.83,49.88,9900.0,49.3627,49.3924,49.2737,49.3232,9900.0
2011-04-13 15:35:00,49.9,49.91,49.84,49.9,11700.0,49.343,49.3528,49.2836,49.343,11700.0
2011-04-13 15:40:00,49.89,49.9,49.7,49.84,19700.0,49.3331,49.343,49.1452,49.2836,19700.0
2011-04-13 15:45:00,49.83,49.97,49.8,49.86,10500.0,49.2737,49.4122,49.2441,49.3034,10500.0
2011-04-13 15:50:00,49.88,49.94,49.81,49.91,12800.0,49.3232,49.3825,49.254,49.3528,12800.0
2011-04-13 15:55:00,49.92,49.92,49.78,49.78,27600.0,49.3627,49.3627,49.2243,49.2243,27600.0
2011-04-14 09:30:00,49.45,50.0,49.45,50.0,8800.0,48.898,49.4418,48.898,49.4418,8800.0
2011-04-14 09:35:00,50.0,50.0,49.73,49.99,6500.0,49.4418,49.4418,49.1749,49.432,6500.0
2011-04-14 09:40:00,49.96,50.03,49.86,49.9,20600.0,49.4023,49.4715,49.3034,49.343,20600.0
2011-04-14 09:45:00,49.91,49.95,49.74,49.76,23000.0,49.3528,49.3924,49.1847,49.2045,23000.0
2011-04-14 09:50:00,49.74,49.94,49.74,49.94,8600.0,49.1847,49.3825,49.1847,49.3825,8600.0
2011-04-14 09:55:00,49.95,50.0,49.91,49.96,16500.0,49.3924,49.4418,49.3528,49.4023,16500.0
2011-04-14 10:00:00,49.96,50.0,49.87,49.87,22400.0,49.4023,49.4418,49.3133,49.3133,22400.0
2011-04-14 10:05:00,49.88,49.88,49.67,49.75,5800.0,49.3232,49.3232,49.1155,49.1946,5800.0
2011-04-14 10:10:00,49.76,50.0,49.73,49.87,10600.0,49.2045,49.4418,49.1749,49.3133,10600.0
2011-04-14 10:15:00,49.79,49.99,49.78,49.99,4600.0,49.2342,49.432,49.2243,49.432,4600.0
2011-04-14 10:20:00,50.0,50.0,49.9,49.99,5900.0,49.4418,49.4418,49.343,49.432,5900.0
2011-04-14 10:25:00,49.94,50.01,49.88,49.88,10100.0,49.3825,49.4517,49.3232,49.3232,10100.0
2011-04-14 10:30:00,49.93,50.0,49.9,49.9,13700.0,49.3726,49.4418,49.343,49.343,13700.0
2011-04-14 10:35:00,49.92,49.92,49.83,49.83,3800.0,49.3627,49.3627,49.2737,49.2737,3800.0
2011-04-14 10:40:00,49.85,49.88,49.75,49.79,2200.0,49.2935,49.3232,49.1946,49.2342,2200.0
2011-04-14 10:45:00,49.74,49.75,49.51,49.69,2100.0,49.1847,49.1946,48.9573,49.1353,2100.0
2011-04-14 10:50:00,49.69,49.69,49.52,49.58,3500.0,49.1353,49.1353,48.9672,49.0265,3500.0
2011-04-14 10:55:00,49.57,49.63,49.48,49.52,4500.0,49.0166,49.076,48.9276,48.9672,4500.0
2011-04-14 11:00:00,49.59,49.59,49.45,49.58,3200.0,49.0364,49.0364,48.898,49.0265,3200.0
2011-04-14 11:05:00,49.58,49.67,49.51,49.52,2000.0,49.0265,49.1155,48.9573,48.9672,2000.0
2011-04-14 11:10:00,49.51,49.56,49.32,49.32,2900.0,48.9573,49.0068,48.7694,48.7694,2900.0
2011-04-14 11:15:00,49.31,49.37,49.18,49.3,4900.0,48.7595,48.8189,48.631,48.7497,4900.0
2011-04-14 11:20:00,49.32,49.41,49.32,49.38,1400.0,48.7694,48.8584,48.7694,48.8288,1400.0
2011-04-14 11:25:00,49.4,49.49,49.28,49.33,3000.0,48.8485,48.9375,48.7299,48.7793,3000.0
2011-04-14 11:30:00,49.34,49.45,49.27,49.28,1800.0,48.7892,48.898,48.72,48.7299,1800.0
2011-04-14 11:35:00,49.26,49.35,49.24,49.35,2200.0,48.7101,48.7991,48.6903,48.7991,2200.0
2011-04-14 11:40:00,49.35,49.37,49.2,49.24,3500.0,48.7991,48.8189,48.6508,48.6903,3500.0
2011-04-14 11:45:00,49.28,49.38,49.28,49.36,3900.0,48.7299,48.8288,48.7299,48.809,3900.0
2011-04-14 11:50:00,49.34,49.51,49.29,49.51,3400.0,48.7892,48.9573,48.7398,48.9573,3400.0
2011-04-14 11:55:00,49.51,49.53,49.38,49.52,3800.0,48.9573,48.9771,48.8288,48.9672,3800.0
2011-04-14 12:00:00,49.5,49.63,49.44,49.62,3900.0,48.9474,49.076,48.8881,49.0661,3900.0
2011-04-14 12:05:00,49.6,49.6,49.39,49.42,1900.0,49.0463,49.0463,48.8386,48.8683,1900.0
2011-04-14 12:10:00,49.42,49.46,49.32,49.37,10500.0,48.8683,48.9079,48.7694,48.8189,10500.0
2011-04-14 12:15:00,49.39,49.39,49.17,49.17,6600.0,48.8386,48.8386,48.6211,48.6211,6600.0
2011-04-14 12:20:00,49.15,49.16,49.01,49.1,9500.0,48.6013,48.6112,48.4629,48.5519,9500.0
2011-04-14 12:25:00,49.13,49.35,49.13,49.35,1600.0,48.5816,48.7991,48.5816,48.7991,1600.0
2011-04-14 12:30:00,49.34,49.53,49.34,49.53,3200.0,48.7892,48.9771,48.7892,48.9771,3200.0
2011-04-14 12:35:00,49.53,49.56,49.37,49.37,2900.0,48.9771,49.0068,48.8189,48.8189,2900.0
2011-04-14 12:40:00,49.32,49.43,49.32,49.42,1000.0,48.7694,48.8782,48.7694,48.8683,1000.0
2011-04-14 12:45:00,49.42,49.42,49.3,49.3,1400.0,48.8683,48.8683,48.7497,48.7497,1400.0
2011-04-14 12:50:00,49.36,49.54,49.36,49.52,1800.0,48.809,48.987,48.809,48.9672,1800.0
2011-04-14 12:55:00,49.55,49.67,49.55,49.63,2000.0,48.9969,49.1155,48.9969,49.076,2000.0
2011-04-14 13:00:00,49.64,49.68,49.59,49.61,3600.0,49.0859,49.1254,49.0364,49.0562,3600.0
2011-04-14 13:05:00,49.58,49.61,49.46,49.46,1800.0,49.0265,49.0562,48.9079,48.9079,1800.0
2011-04-14 13:10:00,49.46,49.54,49.43,49.54,2100.0,48.9079,48.987,48.8782,48.987,2100.0
2011-04-14 13:15:00,49.57,49.6,49.53,49.58,2400.0,49.0166,49.0463,48.9771,49.0265,2400.0
2011-04-14 13:20:00,49.55,49.55,49.41,49.42,2600.0,48.9969,48.9969,48.8584,48.8683,2600.0
2011-04-14 13:25:00,49.45,49.62,49.45,49.57,3100.0,48.898,49.0661,48.898,49.0166,3100.0
2011-04-14 13:30:00,49.54,49.55,49.46,49.46,1400.0,48.987,48.9969,48.9079,48.9079,1400.0
2011-04-14 13:35:00,49.5,49.54,49.49,49.53,1200.0,48.9474,48.987,48.9375,48.9771,1200.0
2011-04-14 13:40:00,49.5,49.5,49.37,49.37,2500.0,48.9474,48.9474,48.8189,48.8189,2500.0
2011-04-14 13:45:00,49.33,49.36,49.29,49.31,4300.0,48.7793,48.809,48.7398,48.7595,4300.0
2011-04-14 13:50:00,49.31,49.33,49.11,49.11,2700.0,48.7595,48.7793,48.5618,48.5618,2700.0
2011-04-14 13:55:00,49.11,49.18,49.11,49.18,2200.0,48.5618,48.631,48.5618,48.631,2200.0
2011-04-14 14:00:00,49.16,49.24,49.15,49.18,3400.0,48.6112,48.6903,48.6013,48.631,3400.0
2011-04-14 14:05:00,49.24,49.34,49.24,49.34,3600.0,48.6903,48.7892,48.6903,48.7892,3600.0
2011-04-14 14:10:00,49.29,49.3,49.23,49.3,1700.0,48.7398,48.7497,48.6804,48.7497,1700.0
2011-04-14 14:15:00,49.29,49.4,49.29,49.34,2800.0,48.7398,48.8485,48.7398,48.7892,2800.0
2011-04-14 14:20:00,49.35,49.5,49.35,49.42,1800.0,48.7991,48.9474,48.7991,48.8683,1800.0
2011-04-14 14:25:00,49.42,49.59,49.37,49.37,2300.0,48.8683,49.0364,48.8189,48.8189,2300.0
2011-04-14 14:30:00,49.36,49.58,49.36,49.58,5200.0,48.809,49.0265,48.809,49.0265,5200.0
2011-04-14 14:35:00,49.58,49.68,49.58,49.64,2400.0,49.0265,49.1254,49.0265,49.0859,2400.0
2011-04-14 14:40:00,49.65,49.67,49.56,49.56,2600.0,49.0957,49.1155,49.0068,49.0068,2600.0
2011-04-14 14:45:00,49.55,49.55,49.46,49.49,3100.0,48.9969,48.9969,48.9079,48.9375,3100.0
2011-04-14 14:50:00,49.51,49.54,49.43,49.48,5500.0,48.9573,48.987,48.8782,48.9276,5500.0
2011-04-14 14:55:00,49.48,49.5,49.43,49.43,3100.0,48.9276,48.9474,48.8782,48.8782,3100.0
2011-04-14 15:00:00,49.46,49.64,49.43,49.63,11100.0,48.9079,49.0859,48.8782,49.076,11100.0
2011-04-14 15:05:00,49.6,49.61,49.47,49.47,4900.0,49.0463,49.0562,48.9178,48.9178,4900.0
2011-04-14 15:10:00,49.46,49.6,49.4,49.6,6100.0,48.9079,49.0463,48.8485,49.0463,6100.0
2011-04-14 15:15:00,49.64,49.65,49.52,49.6,9000.0,49.0859,49.0957,48.9672,49.0463,9000.0
2011-04-14 15:20:00,49.6,49.68,49.6,49.63,4900.0,49.0463,49.1254,49.0463,49.076,4900.0
2011-04-14 15:25:00,49.64,49.8,49.64,49.76,17900.0,49.0859,49.2441,49.0859,49.2045,17900.0
2011-04-14 15:30:00,49.77,49.81,49.64,49.69,16300.0,49.2144,49.254,49.0859,49.1353,16300.0
2011-04-14 15:35:00,49.72,49.75,49.57,49.75,18700.0,49.165,49.1946,49.0166,49.1946,18700.0
2011-04-14 15:40:00,49.74,49.74,49.63,49.64,12700.0,49.1847,49.1847,49.076,49.0859,12700.0
2011-04-14 15:45:00,49.62,49.72,49.59,49.71,14600.0,49.0661,49.165,49.0364,49.1551,14600.0
2011-04-14 15:50:00,49.7,49.71,49.61,49.68,14900.0,49.1452,49.1551,49.0562,49.1254,14900.0
2011-04-14 15:55:00,49.69,49.69,49.53,49.59,23600.0,49.1353,49.1353,48.9771,49.0364,23600.0
2011-04-15 09:30:00,49.47,49.84,49.04,49.74,29700.0,48.9178,49.2836,48.4926,49.1847,29700.0
2011-04-15 09:35:00,49.73,49.73,49.49,49.57,2300.0,49.1749,49.1749,48.9375,49.0166,2300.0
2011-04-15 09:40:00,49.55,49.59,49.51,49.51,1400.0,48.9969,49.0364,48.9573,48.9573,1400.0
2011-04-15 09:45:00,49.48,49.48,49.27,49.27,2600.0,48.9276,48.9276,48.72,48.72,2600.0
2011-04-15 09:50:00,49.23,49.31,49.2,49.26,4200.0,48.6804,48.7595,48.6508,48.7101,4200.0
2011-04-15 09:55:00,49.46,49.6,49.4,49.51,5200.0,48.9079,49.0463,48.8485,48.9573,5200.0
2011-04-15 10:00:00,49.56,49.71,49.55,49.55,6500.0,49.0068,49.1551,48.9969,48.9969,6500.0
2011-04-15 10:05:00,49.54,49.54,49.47,49.48,3600.0,48.987,48.987,48.9178,48.9276,3600.0
2011-04-15 10:10:00,49.5,49.63,49.5,49.6,3500.0,48.9474,49.076,48.9474,49.0463,3500.0
2011-04-15 10:15:00,49.62,49.78,49.6,49.77,8600.0,49.0661,49.2243,49.0463,49.2144,8600.0
2011-04-15 10:20:00,49.71,49.84,49.71,49.79,4300.0,49.1551,49.2836,49.1551,49.2342,4300.0
2011-04-15 10:25:00,49.79,49.86,49.77,49.8,2700.0,49.2342,49.3034,49.2144,49.2441,2700.0
2011-04-15 10:30:00,49.8,49.95,49.67,49.67,8400.0,49.2441,49.3924,49.1155,49.1155,8400.0
2011-04-15 10:35:00,49.66,49.73,49.55,49.62,7600.0,49.1056,49.1749,48.9969,49.0661,7600.0
2011-04-15 10:40:00,49.65,49.76,49.64,49.68,2900.0,49.0957,49.2045,49.0859,49.1254,2900.0
2011-04-15 10:45:00,49.65,49.84,49.59,49.65,6200.0,49.0957,49.2836,49.0364,49.0957,6200.0
2011-04-15 10:50:00,49.67,49.77,49.64,49.68,2200.0,49.1155,49.2144,49.0859,49.1254,2200.0
2011-04-15 10:55:00,49.78,49.78,49.64,49.71,1800.0,49.2243,49.2243,49.0859,49.1551,1800.0
2011-04-15 11:00:00,49.77,49.87,49.74,49.77,5000.0,49.2144,49.3133,49.1847,49.2144,5000.0
2011-04-15 11:05:00,49.75,49.84,49.75,49.82,6900.0,49.1946,49.2836,49.1946,49.2638,6900.0
2011-04-15 11:10:00,49.78,49.84,49.76,49.77,2600.0,49.2243,49.2836,49.2045,49.2144,2600.0
2011-04-15 11:15:00,49.76,49.89,49.76,49.85,4200.0,49.2045,49.3331,49.2045,49.2935,4200.0
2011-04-15 11:20:00,49.87,49.99,49.84,49.95,6000.0,49.3133,49.432,49.2836,49.3924,6000.0
2011-04-15 11:25:00,49.95,49.99,49.93,49.99,2100.0,49.3924,49.432,49.3726,49.432,2100.0
2011-04-15 11:30:00,50.0,50.12,50.0,50.03,5600.0,49.4418,49.5605,49.4418,49.4715,5600.0
2011-04-15 11:35:00,50.06,50.09,50.01,50.07,1200.0,49.5012,49.5308,49.4517,49.5111,1200.0
2011-04-15 11:40:00,50.05,50.21,50.04,50.21,1100.0,49.4913,49.6495,49.4814,49.6495,1100.0
2011-04-15 11:45:00,50.22,50.3,50.12,50.12,6000.0,49.6594,49.7385,49.5605,49.5605,6000.0
2011-04-15 11:50:00,50.12,50.14,50.06,50.1,3800.0,49.5605,49.5803,49.5012,49.5407,3800.0
2011-04-15 11:55:00,50.1,50.26,50.1,50.22,5900.0,49.5407,49.6989,49.5407,49.6594,5900.0
2011-04-15 12:00:00,50.27,50.27,50.19,50.19,3500.0,49.7088,49.7088,49.6297,49.6297,3500.0
2011-04-15 12:05:00,50.19,50.26,50.16,50.22,2500.0,49.6297,49.6989,49.6001,49.6594,2500.0
2011-04-15 12:10:00,50.26,50.38,50.26,50.34,4400.0,49.6989,49.8176,49.6989,49.778,4400.0
2011-04-15 12:15:00,50.33,50.42,50.33,50.42,3000.0,49.7682,49.8572,49.7682,49.8572,3000.0
2011-04-15 12:20:00,50.39,50.43,50.29,50.29,4600.0,49.8275,49.867,49.7286,49.7286,4600.0
2011-04-15 12:25:00,50.29,50.29,50.12,50.14,1800.0,49.7286,49.7286,49.5605,49.5803,1800.0
2011-04-15 12:30:00,50.12,50.25,50.01,50.01,10800.0,49.5605,49.689,49.4517,49.4517,10800.0
2011-04-15 12:35:00,50.02,50.26,49.98,50.25,7100.0,49.4616,49.6989,49.4221,49.689,7100.0
2011-04-15 12:40:00,50.22,50.23,50.08,50.08,3700.0,49.6594,49.6693,49.5209,49.5209,3700.0
2011-04-15 12:45:00,50.07,50.2,50.07,50.13,3000.0,49.5111,49.6396,49.5111,49.5704,3000.0
2011-04-15 12:50:00,50.13,50.16,50.08,50.14,2100.0,49.5704,49.6001,49.5209,49.5803,2100.0
2011-04-15 12:55:00,50.16,50.16,50.09,50.13,2200.0,49.6001,49.6001,49.5308,49.5704,2200.0
2011-04-15 13:00:00,50.13,50.18,50.08,50.09,3000.0,49.5704,49.6198,49.5209,49.5308,3000.0
2011-04-15 13:05:00,50.09,50.11,49.97,49.98,2200.0,49.5308,49.5506,49.4122,49.4221,2200.0
2011-04-15 13:10:00,49.97,50.02,49.96,49.96,400.0,49.4122,49.4616,49.4023,49.4023,400.0
2011-04-15 13:15:00,49.98,50.01,49.98,49.98,1000.0,49.4221,49.4517,49.4221,49.4221,1000.0
2011-04-15 13:20:00,50.01,50.02,49.91,49.94,4400.0,49.4517,49.4616,49.3528,49.3825,4400.0
2011-04-15 13:25:00,49.96,49.96,49.92,49.92,1300.0,49.4023,49.4023,49.3627,49.3627,1300.0
2011-04-15 13:30:00,49.94,49.98,49.9,49.95,1500.0,49.3825,49.4221,49.343,49.3924,1500.0
2011-04-15 13:35:00,49.97,50.04,49.96,50.0,2800.0,49.4122,49.4814,49.4023,49.4418,2800.0
2011-04-15 13:40:00,49.99,50.04,49.99,50.01,1000.0,49.432,49.4814,49.432,49.4517,1000.0
2011-04-15 13:45:00,50.03,50.11,50.03,50.08,2300.0,49.4715,49.5506,49.4715,49.5209,2300.0
2011-04-15 13:50:00,50.11,50.17,50.11,50.15,1200.0,49.5506,49.6099,49.5506,49.5902,1200.0
2011-04-15 13:55:00,50.14,50.17,50.1,50.1,2700.0,49.5803,49.6099,49.5407,49.5407,2700.0
2011-04-15 14:00:00,50.1,50.14,50.07,50.14,2900.0,49.5407,49.5803,49.5111,49.5803,2900.0
2011-04-15 14:05:00,50.1,50.16,50.1,50.16,1300.0,49.5407,49.6001,49.5407,49.6001,1300.0
2011-04-15 14:10:00,50.17,50.17,50.07,50.08,9000.0,49.6099,49.6099,49.5111,49.5209,9000.0
2011-04-15 14:15:00,50.08,50.09,49.98,49.98,44200.0,49.5209,49.5308,49.4221,49.4221,44200.0
2011-04-15 14:20:00,49.98,50.0,49.88,49.88,49200.0,49.4221,49.4418,49.3232,49.3232,49200.0
2011-04-15 14:25:00,49.88,49.92,49.88,49.9,11100.0,49.3232,49.3627,49.3232,49.343,11100.0
2011-04-15 14:30:00,49.88,49.94,49.84,49.85,7300.0,49.3232,49.3825,49.2836,49.2935,7300.0
2011-04-15 14:35:00,49.84,49.91,49.81,49.89,2700.0,49.2836,49.3528,49.254,49.3331,2700.0
2011-04-15 14:40:00,49.92,50.0,49.92,49.97,1600.0,49.3627,49.4418,49.3627,49.4122,1600.0
2011-04-15 14:45:00,50.0,50.01,49.91,49.92,5500.0,49.4418,49.4517,49.3528,49.3627,5500.0
2011-04-15 14:50:00,49.91,49.97,49.9,49.97,500.0,49.3528,49.4122,49.343,49.4122,500.0
2011-04-15 14:55:00,50.0,50.01,49.93,49.93,8600.0,49.4418,49.4517,49.3726,49.3726,8600.0
2011-04-15 15:00:00,49.97,49.99,49.96,49.98,1900.0,49.4122,49.432,49.4023,49.4221,1900.0
2011-04-15 15:05:00,50.0,50.01,49.94,50.0,5500.0,49.4418,49.4517,49.3825,49.4418,5500.0
2011-04-15 15:10:00,50.0,50.0,49.95,49.96,20700.0,49.4418,49.4418,49.3924,49.4023,20700.0
2011-04-15 15:15:00,49.95,49.99,49.92,49.95,4800.0,49.3924,49.432,49.3627,49.3924,4800.0
2011-04-15 15:20:00,49.94,50.01,49.94,49.95,9100.0,49.3825,49.4517,49.3825,49.3924,9100.0
2011-04-15 15:25:00,49.96,50.0,49.93,49.95,5400.0,49.4023,49.4418,49.3726,49.3924,5400.0
2011-04-15 15:30:00,49.99,50.03,49.95,49.97,18100.0,49.432,49.4715,49.3924,49.4122,18100.0
2011-04-15 15:35:00,49.98,50.02,49.94,49.97,6100.0,49.4221,49.4616,49.3825,49.4122,6100.0
2011-04-15 15:40:00,49.96,50.01,49.95,49.99,20400.0,49.4023,49.4517,49.3924,49.432,20400.0
2011-04-15 15:45:00,50.0,50.05,49.97,50.05,15100.0,49.4418,49.4913,49.4122,49.4913,15100.0
2011-04-15 15:50:00,50.05,50.17,50.02,50.16,10400.0,49.4913,49.6099,49.4616,49.6001,10400.0
2011-04-15 15:55:00,50.17,50.21,50.03,50.07,16900.0,49.6099,49.6495,49.4715,49.5111,16900.0
2011-04-18 09:30:00,49.84,50.41,49.69,49.83,10400.0,49.2836,49.8473,49.1353,49.2737,10400.0
2011-04-18 09:35:00,49.85,49.85,49.8,49.8,1000.0,49.2935,49.2935,49.2441,49.2441,1000.0
2011-04-18 09:40:00,49.85,50.07,49.74,49.83,4200.0,49.2935,49.5111,49.1847,49.2737,4200.0
2011-04-18 09:45:00,49.73,50.05,49.73,49.83,19500.0,49.1749,49.4913,49.1749,49.2737,19500.0
2011-04-18 09:50:00,49.83,49.92,49.76,49.91,3500.0,49.2737,49.3627,49.2045,49.3528,3500.0
2011-04-18 09:55:00,49.87,49.87,49.53,49.64,7600.0,49.3133,49.3133,48.9771,49.0859,7600.0
2011-04-18 10:00:00,49.59,49.59,49.16,49.22,4300.0,49.0364,49.0364,48.6112,48.6705,4300.0
2011-04-18 10:05:00,49.22,49.25,48.62,48.9,18700.0,48.6705,48.7002,48.0772,48.3541,18700.0
2011-04-18 10:10:00,48.87,49.12,48.87,49.05,7200.0,48.3245,48.5717,48.3245,48.5024,7200.0
2011-04-18 10:15:00,49.05,49.31,49.02,49.31,4900.0,48.5024,48.7595,48.4728,48.7595,4900.0
2011-04-18 10:20:00,49.31,49.64,49.28,49.62,14400.0,48.7595,49.0859,48.7299,49.0661,14400.0
2011-04-18 10:25:00,49.6,49.6,49.43,49.53,2000.0,49.0463,49.0463,48.8782,48.9771,2000.0
2011-04-18 10:30:00,49.53,49.67,49.53,49.67,4200.0,48.9771,49.1155,48.9771,49.1155,4200.0
2011-04-18 10:35:00,49.58,49.59,49.44,49.44,1700.0,49.0265,49.0364,48.8881,48.8881,1700.0
2011-04-18 10:40:00,49.39,49.54,49.21,49.21,4300.0,48.8386,48.987,48.6607,48.6607,4300.0
2011-04-18 10:45:00,49.21,49.27,49.2,49.2,1500.0,48.6607,48.72,48.6508,48.6508,1500.0
2011-04-18 10:50:00,49.25,49.28,49.2,49.2,2000.0,48.7002,48.7299,48.6508,48.6508,2000.0
2011-04-18 10:55:00,49.3,49.39,49.19,49.26,4300.0,48.7497,48.8386,48.6409,48.7101,4300.0
2011-04-18 11:00:00,49.26,49.41,49.26,49.31,3400.0,48.7101,48.8584,48.7101,48.7595,3400.0
2011-04-18 11:05:00,49.2,49.33,49.2,49.21,1400.0,48.6508,48.7793,48.6508,48.6607,1400.0
2011-04-18 11:10:00,49.31,49.55,49.3,49.52,15900.0,48.7595,48.9969,48.7497,48.9672,15900.0
2011-04-18 11:15:00,49.52,49.55,49.48,49.5,5700.0,48.9672,48.9969,48.9276,48.9474,5700.0
2011-04-18 11:20:00,49.55,49.59,49.46,49.58,7000.0,48.9969,49.0364,48.9079,49.0265,7000.0
2011-04-18 11:25:00,49.58,49.62,49.57,49.59,1500.0,49.0265,49.0661,49.0166,49.0364,1500.0
2011-04-18 11:30:00,49.61,49.67,49.58,49.63,3200.0,49.0562,49.1155,49.0265,49.076,3200.0
2011-04-18 11:35:00,49.6,49.75,49.6,49.72,2000.0,49.0463,49.1946,49.0463,49.165,2000.0
2011-04-18 11:40:00,49.75,49.82,49.71,49.82,10800.0,49.1946,49.2638,49.1551,49.2638,10800.0
2011-04-18 11:45:00,49.82,49.99,49.82,49.86,14100.0,49.2638,49.432,49.2638,49.3034,14100.0
2011-04-18 11:50:00,49.89,50.06,49.88,50.04,2200.0,49.3331,49.5012,49.3232,49.4814,2200.0
2011-04-18 11:55:00,50.04,50.08,50.02,50.02,26600.0,49.4814,49.5209,49.4616,49.4616,26600.0
2011-04-18 12:00:00,50.05,50.05,49.85,49.9,4900.0,49.4913,49.4913,49.2935,49.343,4900.0
2011-04-18 12:05:00,49.9,50.09,49.89,50.05,8500.0,49.343,49.5308,49.3331,49.4913,8500.0
2011-04-18 12:10:00,50.03,50.03,49.85,49.91,7700.0,49.4715,49.4715,49.2935,49.3528,7700.0
2011-04-18 12:15:00,49.9,49.96,49.86,49.91,2400.0,49.343,49.4023,49.3034,49.3528,2400.0
2011-04-18 12:20:00,49.91,49.95,49.85,49.88,2600.0,49.3528,49.3924,49.2935,49.3232,2600.0
2011-04-18 12:25:00,49.87,50.01,49.87,50.01,4500.0,49.3133,49.4517,49.3133,49.4517,4500.0
2011-04-18 12:30:00,50.02,50.05,49.99,50.05,1300.0,49.4616,49.4913,49.432,49.4913,1300.0
2011-04-18 12:35:00,50.03,50.05,50.01,50.05,800.0,49.4715,49.4913,49.4517,49.4913,800.0
2011-04-18 12:40:00,50.06,50.06,50.02,50.04,800.0,49.5012,49.5012,49.4616,49.4814,800.0
2011-04-18 12:45:00,50.01,50.05,50.01,50.01,500.0,49.4517,49.4913,49.4517,49.4517,500.0
2011-04-18 12:50:00,50.02,50.03,49.92,49.97,13300.0,49.4616,49.4715,49.3627,49.4122,13300.0
2011-04-18 12:55:00,49.98,50.03,49.97,50.02,2600.0,49.4221,49.4715,49.4122,49.4616,2600.0
2011-04-18 13:00:00,50.0,50.05,49.98,50.05,2800.0,49.4418,49.4913,49.4221,49.4913,2800.0
2011-04-18 13:05:00,50.07,50.07,49.96,50.0,3900.0,49.5111,49.5111,49.4023,49.4418,3900.0
2011-04-18 13:10:00,49.98,50.01,49.95,49.95,3600.0,49.4221,49.4517,49.3924,49.3924,3600.0
2011-04-18 13:15:00,49.9,49.9,49.85,49.85,2300.0,49.343,49.343,49.2935,49.2935,2300.0
2011-04-18 13:20:00,49.89,49.89,49.87,49.87,300.0,49.3331,49.3331,49.3133,49.3133,300.0
2011-04-18 13:25:00,49.85,49.88,49.85,49.88,1400.0,49.2935,49.3232,49.2935,49.3232,1400.0
2011-04-18 13:30:00,49.86,49.9,49.86,49.9,1700.0,49.3034,49.343,49.3034,49.343,1700.0
2011-04-18 13:35:00,49.92,49.96,49.92,49.92,900.0,49.3627,49.4023,49.3627,49.3627,900.0
2011-04-18 13:40:00,49.89,49.98,49.87,49.97,1600.0,49.3331,49.4221,49.3133,49.4122,1600.0
2011-04-18 13:45:00,49.97,50.11,49.96,50.09,4100.0,49.4122,49.5506,49.4023,49.5308,4100.0
2011-04-18 13:50:00,50.09,50.16,50.09,50.12,6700.0,49.5308,49.6001,49.5308,49.5605,6700.0
2011-04-18 13:55:00,50.16,50.17,50.07,50.07,4800.0,49.6001,49.6099,49.5111,49.5111,4800.0
2011-04-18 14:00:00,50.08,50.13,50.02,50.09,5500.0,49.5209,49.5704,49.4616,49.5308,5500.0
2011-04-18 14:05:00,50.04,50.25,50.04,50.22,3200.0,49.4814,49.689,49.4814,49.6594,3200.0
2011-04-18 14:10:00,50.19,50.28,50.17,50.28,2800.0,49.6297,49.7187,49.6099,49.7187,2800.0
2011-04-18 14:15:00,50.28,50.28,50.21,50.22,3200.0,49.7187,49.7187,49.6495,49.6594,3200.0
2011-04-18 14:20:00,50.19,50.28,50.18,50.26,4400.0,49.6297,49.7187,49.6198,49.6989,4400.0
2011-04-18 14:25:00,50.26,50.26,50.18,50.18,1200.0,49.6989,49.6989,49.6198,49.6198,1200.0
2011-04-18 14:30:00,50.19,50.22,50.16,50.18,1300.0,49.6297,49.6594,49.6001,49.6198,1300.0
2011-04-18 14:35:00,50.15,50.2,50.12,50.2,4800.0,49.5902,49.6396,49.5605,49.6396,4800.0
2011-04-18 14:40:00,50.2,50.23,50.12,50.16,5300.0,49.6396,49.6693,49.5605,49.6001,5300.0
2011-04-18 14:45:00,50.18,50.23,50.13,50.15,5400.0,49.6198,49.6693,49.5704,49.5902,5400.0
2011-04-18 14:50:00,50.18,50.18,50.09,50.1,1600.0,49.6198,49.6198,49.5308,49.5407,1600.0
2011-04-18 14:55:00,50.11,50.2,50.11,50.13,3500.0,49.5506,49.6396,49.5506,49.5704,3500.0
2011-04-18 15:00:00,50.14,50.14,50.0,50.0,2200.0,49.5803,49.5803,49.4418,49.4418,2200.0
2011-04-18 15:05:00,50.03,50.09,49.9,49.92,3900.0,49.4715,49.5308,49.343,49.3627,3900.0
2011-04-18 15:10:00,49.95,50.05,49.95,50.05,2400.0,49.3924,49.4913,49.3924,49.4913,2400.0
2011-04-18 15:15:00,50.05,50.27,50.03,50.26,5800.0,49.4913,49.7088,49.4715,49.6989,5800.0
2011-04-18 15:20:00,50.26,50.29,50.08,50.08,3800.0,49.6989,49.7286,49.5209,49.5209,3800.0
2011-04-18 15:25:00,50.07,50.17,50.05,50.11,5700.0,49.5111,49.6099,49.4913,49.5506,5700.0
2011-04-18 15:30:00,50.11,50.2,50.07,50.16,4600.0,49.5506,49.6396,49.5111,49.6001,4600.0
2011-04-18 15:35:00,50.14,50.14,49.9,49.99,7100.0,49.5803,49.5803,49.343,49.432,7100.0
2011-04-18 15:40:00,49.99,50.02,49.92,49.93,6200.0,49.432,49.4616,49.3627,49.3726,6200.0
2011-04-18 15:45:00,49.93,50.06,49.9,50.06,5600.0,49.3726,49.5012,49.343,49.5012,5600.0
2011-04-18 15:50:00,50.05,50.08,49.96,50.07,9200.0,49.4913,49.5209,49.4023,49.5111,9200.0
2011-04-18 15:55:00,50.05,50.17,50.02,50.15,13000.0,49.4913,49.6099,49.4616,49.5902,13000.0
2011-04-19 09:30:00,49.94,50.45,49.61,50.4,12700.0,49.3825,49.8868,49.0562,49.8374,12700.0
2011-04-19 09:35:00,50.41,50.41,50.12,50.12,8300.0,49.8473,49.8473,49.5605,49.5605,8300.0
2011-04-19 09:40:00,50.13,50.29,49.97,50.13,5100.0,49.5704,49.7286,49.4122,49.5704,5100.0
2011-04-19 09:45:00,50.18,50.18,49.85,49.91,4700.0,49.6198,49.6198,49.2935,49.3528,4700.0
2011-04-19 09:50:00,49.93,49.93,49.62,49.74,4100.0,49.3726,49.3726,49.0661,49.1847,4100.0
2011-04-19 09:55:00,49.71,49.78,49.67,49.72,2000.0,49.1551,49.2243,49.1155,49.165,2000.0
2011-04-19 10:00:00,49.71,49.71,49.63,49.65,2800.0,49.1551,49.1551,49.076,49.0957,2800.0
2011-04-19 10:05:00,49.65,49.75,49.55,49.69,6800.0,49.0957,49.1946,48.9969,49.1353,6800.0
2011-04-19 10:10:00,49.69,49.69,49.48,49.54,3700.0,49.1353,49.1353,48.9276,48.987,3700.0
2011-04-19 10:15:00,49.52,49.67,49.5,49.66,2500.0,48.9672,49.1155,48.9474,49.1056,2500.0
2011-04-19 10:20:00,49.69,49.75,49.65,49.75,2900.0,49.1353,49.1946,49.0957,49.1946,2900.0
2011-04-19 10:25:00,49.72,49.75,49.65,49.65,3400.0,49.165,49.1946,49.0957,49.0957,3400.0
2011-04-19 10:30:00,49.66,49.66,49.4,49.44,2500.0,49.1056,49.1056,48.8485,48.8881,2500.0
2011-04-19 10:35:00,49.4,49.49,49.4,49.42,2800.0,48.8485,48.9375,48.8485,48.8683,2800.0
2011-04-19 10:40:00,49.45,49.47,49.4,49.4,2300.0,48.898,48.9178,48.8485,48.8485,2300.0
2011-04-19 10:45:00,49.4,49.44,49.26,49.33,2500.0,48.8485,48.8881,48.7101,48.7793,2500.0
2011-04-19 10:50:00,49.34,49.38,49.32,49.32,2000.0,48.7892,48.8288,48.7694,48.7694,2000.0
2011-04-19 10:55:00,49.32,49.35,49.3,49.3,2700.0,48.7694,48.7991,48.7497,48.7497,2700.0
2011-04-19 11:00:00,49.3,49.34,49.26,49.26,2800.0,48.7497,48.7892,48.7101,48.7101,2800.0
2011-04-19 11:05:00,49.29,49.36,49.28,49.28,4400.0,48.7398,48.809,48.7299,48.7299,4400.0
2011-04-19 11:10:00,49.28,49.3,49.24,49.25,7500.0,48.7299,48.7497,48.6903,48.7002,7500.0
2011-04-19 11:15:00,49.25,49.29,49.25,49.25,1900.0,48.7002,48.7398,48.7002,48.7002,1900.0
2011-04-19 11:20:00,49.24,49.24,49.18,49.18,1600.0,48.6903,48.6903,48.631,48.631,1600.0
2011-04-19 11:25:00,49.17,49.17,49.1,49.14,2800.0,48.6211,48.6211,48.5519,48.5914,2800.0
2011-04-19 11:30:00,49.14,49.31,49.12,49.31,3500.0,48.5914,48.7595,48.5717,48.7595,3500.0
2011-04-19 11:35:00,49.34,49.36,49.19,49.2,5000.0,48.7892,48.809,48.6409,48.6508,5000.0
2011-04-19 11:40:00,49.18,49.18,49.1,49.14,2200.0,48.631,48.631,48.5519,48.5914,2200.0
2011-04-19 11:45:00,49.16,49.2,49.06,49.08,3400.0,48.6112,48.6508,48.5123,48.5321,3400.0
2011-04-19 11:50:00,49.09,49.25,49.09,49.23,900.0,48.542,48.7002,48.542,48.6804,900.0
2011-04-19 11:55:00,49.25,49.4,49.25,49.27,3400.0,48.7002,48.8485,48.7002,48.72,3400.0
2011-04-19 12:00:00,49.25,49.31,49.21,49.31,2200.0,48.7002,48.7595,48.6607,48.7595,2200.0
2011-04-19 12:05:00,49.29,49.35,49.26,49.26,6700.0,48.7398,48.7991,48.7101,48.7101,6700.0
2011-04-19 12:10:00,49.25,49.31,49.25,49.31,1000.0,48.7002,48.7595,48.7002,48.7595,1000.0
2011-04-19 12:15:00,49.33,49.33,49.24,49.29,1500.0,48.7793,48.7793,48.6903,48.7398,1500.0
2011-04-19 12:20:00,49.25,49.34,49.25,49.28,1300.0,48.7002,48.7892,48.7002,48.7299,1300.0
2011-04-19 12:25:00,49.28,49.28,49.2,49.21,2100.0,48.7299,48.7299,48.6508,48.6607,2100.0
2011-04-19 12:30:00,49.22,49.32,49.22,49.3,4600.0,48.6705,48.7694,48.6705,48.7497,4600.0
2011-04-19 12:35:00,49.3,49.36,49.29,49.33,1100.0,48.7497,48.809,48.7398,48.7793,1100.0
2011-04-19 12:40:00,49.32,49.36,49.27,49.32,5000.0,48.7694,48.809,48.72,48.7694,5000.0
2011-04-19 12:45:00,49.32,49.36,49.3,49.33,4000.0,48.7694,48.809,48.7497,48.7793,4000.0
2011-04-19 12:50:00,49.27,49.38,49.27,49.32,3600.0,48.72,48.8288,48.72,48.7694,3600.0
2011-04-19 12:55:00,49.33,49.39,49.31,49.31,4400.0,48.7793,48.8386,48.7595,48.7595,4400.0
2011-04-19 13:00:00,49.27,49.33,49.26,49.32,1700.0,48.72,48.7793,48.7101,48.7694,1700.0
2011-04-19 13:05:00,49.3,49.32,49.27,49.27,1300.0,48.7497,48.7694,48.72,48.72,1300.0
2011-04-19 13:10:00,49.27,49.38,49.27,49.38,700.0,48.72,48.8288,48.72,48.8288,700.0
2011-04-19 13:15:00,49.42,49.42,49.36,49.38,1800.0,48.8683,48.8683,48.809,48.8288,1800.0
2011-04-19 13:20:00,49.4,49.46,49.4,49.43,2200.0,48.8485,48.9079,48.8485,48.8782,2200.0
2011-04-19 13:25:00,49.42,49.49,49.41,49.48,5000.0,48.8683,48.9375,48.8584,48.9276,5000.0
2011-04-19 13:30:00,49.48,49.48,49.39,49.4,500.0,48.9276,48.9276,48.8386,48.8485,500.0
2011-04-19 13:35:00,49.4,49.44,49.4,49.43,500.0,48.8485,48.8881,48.8485,48.8782,500.0
2011-04-19 13:40:00,49.48,49.58,49.46,49.5,3500.0,48.9276,49.0265,48.9079,48.9474,3500.0
2011-04-19 13:45:00,49.5,49.53,49.38,49.44,1700.0,48.9474,48.9771,48.8288,48.8881,1700.0
2011-04-19 13:50:00,49.46,49.46,49.41,49.41,3100.0,48.9079,48.9079,48.8584,48.8584,3100.0
2011-04-19 13:55:00,49.41,49.41,49.28,49.32,5200.0,48.8584,48.8584,48.7299,48.7694,5200.0
2011-04-19 14:00:00,49.31,49.37,49.26,49.26,2100.0,48.7595,48.8189,48.7101,48.7101,2100.0
2011-04-19 14:05:00,49.26,49.26,49.2,49.2,800.0,48.7101,48.7101,48.6508,48.6508,800.0
2011-04-19 14:10:00,49.24,49.33,49.24,49.29,1400.0,48.6903,48.7793,48.6903,48.7398,1400.0
2011-04-19 14:15:00,49.32,49.46,49.28,49.41,5500.0,48.7694,48.9079,48.7299,48.8584,5500.0
2011-04-19 14:20:00,49.38,49.39,49.28,49.28,1700.0,48.8288,48.8386,48.7299,48.7299,1700.0
2011-04-19 14:25:00,49.28,49.28,49.21,49.25,2000.0,48.7299,48.7299,48.6607,48.7002,2000.0
2011-04-19 14:30:00,49.23,49.35,49.2,49.35,4500.0,48.6804,48.7991,48.6508,48.7991,4500.0
2011-04-19 14:35:00,49.35,49.36,49.31,49.33,1000.0,48.7991,48.809,48.7595,48.7793,1000.0
2011-04-19 14:40:00,49.32,49.43,49.32,49.38,3600.0,48.7694,48.8782,48.7694,48.8288,3600.0
2011-04-19 14:45:00,49.42,49.45,49.34,49.34,3000.0,48.8683,48.898,48.7892,48.7892,3000.0
2011-04-19 14:50:00,49.3,49.35,49.3,49.34,2100.0,48.7497,48.7991,48.7497,48.7892,2100.0
2011-04-19 14:55:00,49.36,49.36,49.3,49.3,900.0,48.809,48.809,48.7497,48.7497,900.0
2011-04-19 15:00:00,49.32,49.55,49.32,49.55,3000.0,48.7694,48.9969,48.7694,48.9969,3000.0
2011-04-19 15:05:00,49.54,49.55,49.46,49.53,3300.0,48.987,48.9969,48.9079,48.9771,3300.0
2011-04-19 15:10:00,49.53,49.55,49.52,49.55,1600.0,48.9771,48.9969,48.9672,48.9969,1600.0
2011-04-19 15:15:00,49.55,49.59,49.53,49.58,3000.0,48.9969,49.0364,48.9771,49.0265,3000.0
2011-04-19 15:20:00,49.57,49.61,49.54,49.6,33200.0,49.0166,49.0562,48.987,49.0463,33200.0
2011-04-19 15:25:00,49.61,49.68,49.58,49.62,8500.0,49.0562,49.1254,49.0265,49.0661,8500.0
2011-04-19 15:30:00,49.6,49.65,49.58,49.63,7800.0,49.0463,49.0957,49.0265,49.076,7800.0
2011-04-19 15:35:00,49.63,49.72,49.61,49.65,4300.0,49.076,49.165,49.0562,49.0957,4300.0
2011-04-19 15:40:00,49.67,49.75,49.65,49.75,13700.0,49.1155,49.1946,49.0957,49.1946,13700.0
2011-04-19 15:45:00,49.75,49.81,49.72,49.76,12900.0,49.1946,49.254,49.165,49.2045,12900.0
2011-04-19 15:50:00,49.76,49.85,49.67,49.67,16500.0,49.2045,49.2935,49.1155,49.1155,16500.0
2011-04-19 15:55:00,49.67,49.84,49.66,49.77,9200.0,49.1155,49.2836,49.1056,49.2144,9200.0
2011-04-20 09:30:00,50.51,51.09,50.51,51.09,9300.0,49.9461,50.5197,49.9461,50.5197,9300.0
2011-04-20 09:35:00,51.09,51.29,51.01,51.1,9600.0,50.5197,50.7174,50.4406,50.5296,9600.0
2011-04-20 09:40:00,51.1,51.54,51.05,51.54,77300.0,50.5296,50.9646,50.4801,50.9646,77300.0
2011-04-20 09:45:00,51.53,51.85,51.44,51.45,22900.0,50.9548,51.2712,50.8658,50.8757,22900.0
2011-04-20 09:50:00,51.47,51.72,51.47,51.72,6900.0,50.8954,51.1426,50.8954,51.1426,6900.0
2011-04-20 09:55:00,51.71,51.98,51.69,51.98,4600.0,51.1328,51.3997,51.113,51.3997,4600.0
2011-04-20 10:00:00,51.98,52.34,51.95,52.11,14300.0,51.3997,51.7557,51.3701,51.5283,14300.0
2011-04-20 10:05:00,52.12,52.42,52.12,52.29,66200.0,51.5382,51.8348,51.5382,51.7063,66200.0
2011-04-20 10:10:00,52.3,52.72,52.3,52.6,32600.0,51.7162,52.1315,51.7162,52.0128,32600.0
2011-04-20 10:15:00,52.61,52.73,52.59,52.69,2100.0,52.0227,52.1414,52.0029,52.1018,2100.0
2011-04-20 10:20:00,52.68,52.68,52.15,52.35,9300.0,52.0919,52.0919,51.5678,51.7656,9300.0
2011-04-20 10:25:00,52.34,52.35,52.26,52.33,14300.0,51.7557,51.7656,51.6766,51.7458,14300.0
2011-04-20 10:30:00,52.26,52.28,52.25,52.27,4600.0,51.6766,51.6964,51.6667,51.6865,4600.0
2011-04-20 10:35:00,52.25,52.3,52.01,52.05,9900.0,51.6667,51.7162,51.4294,51.469,9900.0
2011-04-20 10:40:00,52.08,52.17,52.08,52.16,6900.0,51.4986,51.5876,51.4986,51.5777,6900.0
2011-04-20 10:45:00,52.16,52.25,52.16,52.18,3900.0,51.5777,51.6667,51.5777,51.5975,3900.0
2011-04-20 10:50:00,52.19,52.19,52.13,52.13,4100.0,51.6074,51.6074,51.5481,51.5481,4100.0
2011-04-20 10:55:00,52.12,52.24,52.12,52.19,3600.0,51.5382,51.6568,51.5382,51.6074,3600.0
2011-04-20 11:00:00,52.23,52.25,52.1,52.13,7800.0,51.6469,51.6667,51.5184,51.5481,7800.0
2011-04-20 11:05:00,52.15,52.15,52.08,52.09,2000.0,51.5678,51.5678,51.4986,51.5085,2000.0
2011-04-20 11:10:00,52.08,52.1,52.04,52.06,3400.0,51.4986,51.5184,51.4591,51.4788,3400.0
2011-04-20 11:15:00,52.06,52.09,52.04,52.04,1300.0,51.4788,51.5085,51.4591,51.4591,1300.0
2011-04-20 11:20:00,52.04,52.09,51.96,52.09,3800.0,51.4591,51.5085,51.38,51.5085,3800.0
2011-04-20 11:25:00,52.05,52.16,52.03,52.13,2000.0,51.469,51.5777,51.4492,51.5481,2000.0
2011-04-20 11:30:00,52.19,52.32,52.18,52.32,4300.0,51.6074,51.7359,51.5975,51.7359,4300.0
2011-04-20 11:35:00,52.29,52.39,52.29,52.35,5100.0,51.7063,51.8052,51.7063,51.7656,5100.0
2011-04-20 11:40:00,52.37,52.39,52.35,52.35,6100.0,51.7854,51.8052,51.7656,51.7656,6100.0
2011-04-20 11:45:00,52.33,52.37,52.33,52.33,3200.0,51.7458,51.7854,51.7458,51.7458,3200.0
2011-04-20 11:50:00,52.34,52.39,52.33,52.38,27600.0,51.7557,51.8052,51.7458,51.7953,27600.0
2011-04-20 11:55:00,52.39,52.46,52.34,52.37,4200.0,51.8052,51.8744,51.7557,51.7854,4200.0
2011-04-20 12:00:00,52.34,52.38,52.1,52.11,5900.0,51.7557,51.7953,51.5184,51.5283,5900.0
2011-04-20 12:05:00,52.08,52.13,51.99,52.05,4900.0,51.4986,51.5481,51.4096,51.469,4900.0
2011-04-20 12:10:00,52.04,52.09,52.0,52.06,2500.0,51.4591,51.5085,51.4195,51.4788,2500.0
2011-04-20 12:15:00,52.05,52.07,52.01,52.01,1100.0,51.469,51.4887,51.4294,51.4294,1100.0
2011-04-20 12:20:00,52.07,52.16,52.07,52.14,800.0,51.4887,51.5777,51.4887,51.558,800.0
2011-04-20 12:25:00,52.22,52.25,52.18,52.19,3400.0,51.6371,51.6667,51.5975,51.6074,3400.0
2011-04-20 12:30:00,52.23,52.26,52.16,52.16,4500.0,51.6469,51.6766,51.5777,51.5777,4500.0
2011-04-20 12:35:00,52.16,52.16,52.03,52.09,2100.0,51.5777,51.5777,51.4492,51.5085,2100.0
2011-04-20 12:40:00,52.09,52.18,52.08,52.17,2800.0,51.5085,51.5975,51.4986,51.5876,2800.0
2011-04-20 12:45:00,52.17,52.17,52.05,52.07,4500.0,51.5876,51.5876,51.469,51.4887,4500.0
2011-04-20 12:50:00,52.05,52.12,52.05,52.11,2400.0,51.469,51.5382,51.469,51.5283,2400.0
2011-04-20 12:55:00,52.12,52.34,52.12,52.31,5400.0,51.5382,51.7557,51.5382,51.7261,5400.0
2011-04-20 13:00:00,52.31,52.31,52.05,52.08,4700.0,51.7261,51.7261,51.469,51.4986,4700.0
2011-04-20 13:05:00,52.13,52.17,52.08,52.11,3300.0,51.5481,51.5876,51.4986,51.5283,3300.0
2011-04-20 13:10:00,52.09,52.11,52.0,52.02,1900.0,51.5085,51.5283,51.4195,51.4393,1900.0
2011-04-20 13:15:00,52.02,52.06,52.0,52.03,2000.0,51.4393,51.4788,51.4195,51.4492,2000.0
2011-04-20 13:20:00,52.01,52.05,51.94,51.98,11200.0,51.4294,51.469,51.3602,51.3997,11200.0
2011-04-20 13:25:00,51.96,52.04,51.92,51.96,4000.0,51.38,51.4591,51.3404,51.38,4000.0
2011-04-20 13:30:00,51.99,51.99,51.94,51.95,700.0,51.4096,51.4096,51.3602,51.3701,700.0
2011-04-20 13:35:00,51.96,52.03,51.96,52.03,5000.0,51.38,51.4492,51.38,51.4492,5000.0
2011-04-20 13:40:00,52.02,52.05,52.0,52.02,2800.0,51.4393,51.469,51.4195,51.4393,2800.0
2011-04-20 13:45:00,52.01,52.04,51.99,52.04,2000.0,51.4294,51.4591,51.4096,51.4591,2000.0
2011-04-20 13:50:00,52.01,52.22,52.01,52.2,4700.0,51.4294,51.6371,51.4294,51.6173,4700.0
2011-04-20 13:55:00,52.2,52.2,52.06,52.1,2300.0,51.6173,51.6173,51.4788,51.5184,2300.0
2011-04-20 14:00:00,52.08,52.1,52.03,52.05,2700.0,51.4986,51.5184,51.4492,51.469,2700.0
2011-04-20 14:05:00,52.07,52.07,52.03,52.06,3200.0,51.4887,51.4887,51.4492,51.4788,3200.0
2011-04-20 14:10:00,52.08,52.23,52.06,52.23,2500.0,51.4986,51.6469,51.4788,51.6469,2500.0
2011-04-20 14:15:00,52.23,52.3,52.23,52.28,5200.0,51.6469,51.7162,51.6469,51.6964,5200.0
2011-04-20 14:20:00,52.28,52.33,52.25,52.28,3600.0,51.6964,51.7458,51.6667,51.6964,3600.0
2011-04-20 14:25:00,52.27,52.36,52.27,52.36,2000.0,51.6865,51.7755,51.6865,51.7755,2000.0
2011-04-20 14:30:00,52.35,52.37,52.32,52.32,2900.0,51.7656,51.7854,51.7359,51.7359,2900.0
2011-04-20 14:35:00,52.31,52.48,52.31,52.43,7800.0,51.7261,51.8942,51.7261,51.8447,7800.0
2011-04-20 14:40:00,52.44,52.51,52.44,52.49,38400.0,51.8546,51.9238,51.8546,51.904,38400.0
2011-04-20 14:45:00,52.48,52.59,52.47,52.59,7500.0,51.8942,52.0029,51.8843,52.0029,7500.0
2011-04-20 14:50:00,52.59,52.72,52.58,52.68,11100.0,52.0029,52.1315,51.993,52.0919,11100.0
2011-04-20 14:55:00,52.67,52.67,52.61,52.65,7600.0,52.082,52.082,52.0227,52.0623,7600.0
2011-04-20 15:00:00,52.65,52.7,52.63,52.64,7500.0,52.0623,52.1117,52.0425,52.0524,7500.0
2011-04-20 15:05:00,52.63,52.72,52.63,52.67,7800.0,52.0425,52.1315,52.0425,52.082,7800.0
2011-04-20 15:10:00,52.67,52.67,52.52,52.64,11600.0,52.082,52.082,51.9337,52.0524,11600.0
2011-04-20 15:15:00,52.65,52.75,52.59,52.75,6800.0,52.0623,52.1611,52.0029,52.1611,6800.0
2011-04-20 15:20:00,52.7,52.8,52.65,52.77,10300.0,52.1117,52.2106,52.0623,52.1809,10300.0
2011-04-20 15:25:00,52.78,52.95,52.76,52.95,12900.0,52.1908,52.3589,52.171,52.3589,12900.0
2011-04-20 15:30:00,52.95,53.01,52.91,53.0,18400.0,52.3589,52.4182,52.3194,52.4084,18400.0
2011-04-20 15:35:00,53.01,53.07,52.99,53.07,18200.0,52.4182,52.4776,52.3985,52.4776,18200.0
2011-04-20 15:40:00,53.07,53.11,52.98,53.02,18700.0,52.4776,52.5171,52.3886,52.4281,18700.0
2011-04-20 15:45:00,53.01,53.04,52.98,53.02,11700.0,52.4182,52.4479,52.3886,52.4281,11700.0
2011-04-20 15:50:00,53.03,53.07,53.0,53.02,10200.0,52.438,52.4776,52.4084,52.4281,10200.0
2011-04-20 15:55:00,53.02,53.06,52.9,53.02,25400.0,52.4281,52.4677,52.3095,52.4281,25400.0
2011-04-21 09:30:00,53.8,53.99,53.56,53.64,14600.0,53.1994,53.3873,52.9621,53.0412,14600.0
2011-04-21 09:35:00,53.55,53.55,53.22,53.22,3600.0,52.9522,52.9522,52.6259,52.6259,3600.0
2011-04-21 09:40:00,53.22,53.22,53.02,53.04,100100.0,52.6259,52.6259,52.4281,52.4479,100100.0
2011-04-21 09:45:00,53.04,53.11,52.83,52.95,6000.0,52.4479,52.5171,52.2402,52.3589,6000.0
2011-04-21 09:50:00,52.96,53.24,52.96,53.24,53100.0,52.3688,52.6457,52.3688,52.6457,53100.0
2011-04-21 09:55:00,53.17,53.22,53.13,53.17,2700.0,52.5765,52.6259,52.5369,52.5765,2700.0
2011-04-21 10:00:00,53.17,53.22,52.89,52.98,5600.0,52.5765,52.6259,52.2996,52.3886,5600.0
2011-04-21 10:05:00,52.9,52.9,52.7,52.7,3700.0,52.3095,52.3095,52.1117,52.1117,3700.0
2011-04-21 10:10:00,52.7,52.75,52.39,52.39,4300.0,52.1117,52.1611,51.8052,51.8052,4300.0
2011-04-21 10:15:00,52.38,52.5,52.32,52.5,5600.0,51.7953,51.9139,51.7359,51.9139,5600.0
2011-04-21 10:20:00,52.52,52.73,52.47,52.73,4900.0,51.9337,52.1414,51.8843,52.1414,4900.0
2011-04-21 10:25:00,52.85,52.86,52.73,52.76,2900.0,52.26,52.2699,52.1414,52.171,2900.0
2011-04-21 10:30:00,52.69,52.71,52.59,52.59,2100.0,52.1018,52.1216,52.0029,52.0029,2100.0
2011-04-21 10:35:00,52.59,52.62,52.55,52.58,1400.0,52.0029,52.0326,51.9634,51.993,1400.0
2011-04-21 10:40:00,52.62,52.84,52.62,52.84,2500.0,52.0326,52.2501,52.0326,52.2501,2500.0
2011-04-21 10:45:00,52.88,52.94,52.69,52.69,2500.0,52.2897,52.349,52.1018,52.1018,2500.0
2011-04-21 10:50:00,52.73,52.79,52.71,52.76,2800.0,52.1414,52.2007,52.1216,52.171,2800.0
2011-04-21 10:55:00,52.77,52.85,52.76,52.78,3300.0,52.1809,52.26,52.171,52.1908,3300.0
2011-04-21 11:00:00,52.8,52.87,52.8,52.87,1100.0,52.2106,52.2798,52.2106,52.2798,1100.0
2011-04-21 11:05:00,52.87,52.95,52.81,52.95,3400.0,52.2798,52.3589,52.2205,52.3589,3400.0
2011-04-21 11:10:00,52.94,52.94,52.9,52.93,1500.0,52.349,52.349,52.3095,52.3391,1500.0
2011-04-21 11:15:00,52.95,52.98,52.91,52.91,2400.0,52.3589,52.3886,52.3194,52.3194,2400.0
2011-04-21 11:20:00,52.88,52.92,52.87,52.9,1900.0,52.2897,52.3292,52.2798,52.3095,1900.0
2011-04-21 11:25:00,52.91,52.91,52.78,52.82,3200.0,52.3194,52.3194,52.1908,52.2304,3200.0
2011-04-21 11:30:00,52.82,52.85,52.75,52.78,10200.0,52.2304,52.26,52.1611,52.1908,10200.0
2011-04-21 11:35:00,52.76,52.87,52.76,52.86,16400.0,52.171,52.2798,52.171,52.2699,16400.0
2011-04-21 11:40:00,52.85,52.85,52.82,52.85,2000.0,52.26,52.26,52.2304,52.26,2000.0
2011-04-21 11:45:00,52.84,52.86,52.81,52.85,6000.0,52.2501,52.2699,52.2205,52.26,6000.0
2011-04-21 11:50:00,52.84,52.86,52.82,52.86,2900.0,52.2501,52.2699,52.2304,52.2699,2900.0
2011-04-21 11:55:00,52.86,52.86,52.8,52.81,3100.0,52.2699,52.2699,52.2106,52.2205,3100.0
2011-04-21 12:00:00,52.83,52.88,52.81,52.87,4000.0,52.2402,52.2897,52.2205,52.2798,4000.0
2011-04-21 12:05:00,52.87,52.96,52.87,52.89,1600.0,52.2798,52.3688,52.2798,52.2996,1600.0
2011-04-21 12:10:00,52.87,52.96,52.87,52.96,1200.0,52.2798,52.3688,52.2798,52.3688,1200.0
2011-04-21 12:15:00,52.96,53.06,52.96,53.06,2300.0,52.3688,52.4677,52.3688,52.4677,2300.0
2011-04-21 12:20:00,53.08,53.13,53.08,53.1,2000.0,52.4875,52.5369,52.4875,52.5072,2000.0
2011-04-21 12:25:00,53.08,53.08,53.03,53.05,1400.0,52.4875,52.4875,52.438,52.4578,1400.0
2011-04-21 12:30:00,53.08,53.11,53.08,53.11,1100.0,52.4875,52.5171,52.4875,52.5171,1100.0
2011-04-21 12:35:00,53.09,53.09,53.05,53.05,800.0,52.4973,52.4973,52.4578,52.4578,800.0
2011-04-21 12:40:00,53.08,53.19,53.08,53.12,1800.0,52.4875,52.5962,52.4875,52.527,1800.0
2011-04-21 12:45:00,53.11,53.16,53.09,53.15,2900.0,52.5171,52.5666,52.4973,52.5567,2900.0
2011-04-21 12:50:00,53.13,53.15,53.11,53.14,2300.0,52.5369,52.5567,52.5171,52.5468,2300.0
2011-04-21 12:55:00,53.15,53.15,52.97,52.97,4200.0,52.5567,52.5567,52.3787,52.3787,4200.0
2011-04-21 13:00:00,52.96,53.0,52.96,52.99,1700.0,52.3688,52.4084,52.3688,52.3985,1700.0
2011-04-21 13:05:00,52.98,53.02,52.98,53.02,2000.0,52.3886,52.4281,52.3886,52.4281,2000.0
2011-04-21 13:10:00,53.03,53.04,53.0,53.01,3500.0,52.438,52.4479,52.4084,52.4182,3500.0
2011-04-21 13:15:00,52.98,53.0,52.98,53.0,1400.0,52.3886,52.4084,52.3886,52.4084,1400.0
2011-04-21 13:20:00,52.99,52.99,52.94,52.94,1600.0,52.3985,52.3985,52.349,52.349,1600.0
2011-04-21 13:25:00,52.95,52.95,52.93,52.93,2200.0,52.3589,52.3589,52.3391,52.3391,2200.0
2011-04-21 13:30:00,52.94,52.97,52.94,52.97,800.0,52.349,52.3787,52.349,52.3787,800.0
2011-04-21 13:35:00,52.96,52.96,52.8,52.81,5800.0,52.3688,52.3688,52.2106,52.2205,5800.0
2011-04-21 13:40:00,52.8,52.81,52.69,52.71,5800.0,52.2106,52.2205,52.1018,52.1216,5800.0
2011-04-21 13:45:00,52.73,52.74,52.71,52.74,400.0,52.1414,52.1513,52.1216,52.1513,400.0
2011-04-21 13:50:00,52.8,52.8,52.74,52.76,1900.0,52.2106,52.2106,52.1513,52.171,1900.0
2011-04-21 13:55:00,52.78,52.78,52.72,52.75,1700.0,52.1908,52.1908,52.1315,52.1611,1700.0
2011-04-21 14:00:00,52.72,52.73,52.62,52.62,11600.0,52.1315,52.1414,52.0326,52.0326,11600.0
2011-04-21 14:05:00,52.6,52.65,52.53,52.64,2700.0,52.0128,52.0623,51.9436,52.0524,2700.0
2011-04-21 14:10:00,52.61,52.62,52.57,52.62,1300.0,52.0227,52.0326,51.9832,52.0326,1300.0
2011-04-21 14:15:00,52.67,52.67,52.63,52.66,2200.0,52.082,52.082,52.0425,52.0721,2200.0
2011-04-21 14:20:00,52.66,52.71,52.66,52.7,800.0,52.0721,52.1216,52.0721,52.1117,800.0
2011-04-21 14:25:00,52.72,52.72,52.65,52.66,1300.0,52.1315,52.1315,52.0623,52.0721,1300.0
2011-04-21 14:30:00,52.67,52.7,52.67,52.7,900.0,52.082,52.1117,52.082,52.1117,900.0
2011-04-21 14:35:00,52.7,52.78,52.66,52.78,1800.0,52.1117,52.1908,52.0721,52.1908,1800.0
2011-04-21 14:40:00,52.79,52.83,52.78,52.79,3300.0,52.2007,52.2402,52.1908,52.2007,3300.0
2011-04-21 14:45:00,52.75,52.75,52.66,52.72,3600.0,52.1611,52.1611,52.0721,52.1315,3600.0
2011-04-21 14:50:00,52.68,52.77,52.68,52.77,1400.0,52.0919,52.1809,52.0919,52.1809,1400.0
2011-04-21 14:55:00,52.76,52.79,52.7,52.7,2700.0,52.171,52.2007,52.1117,52.1117,2700.0
2011-04-21 15:00:00,52.67,52.79,52.67,52.79,1100.0,52.082,52.2007,52.082,52.2007,1100.0
2011-04-21 15:05:00,52.78,52.82,52.77,52.8,1300.0,52.1908,52.2304,52.1809,52.2106,1300.0
2011-04-21 15:10:00,52.79,52.83,52.79,52.82,600.0,52.2007,52.2402,52.2007,52.2304,600.0
2011-04-21 15:15:00,52.83,52.83,52.71,52.71,2400.0,52.2402,52.2402,52.1216,52.1216,2400.0
2011-04-21 15:20:00,52.73,52.8,52.72,52.78,4100.0,52.1414,52.2106,52.1315,52.1908,4100.0
2011-04-21 15:25:00,52.78,52.83,52.75,52.75,6200.0,52.1908,52.2402,52.1611,52.1611,6200.0
2011-04-21 15:30:00,52.77,52.77,52.68,52.72,4900.0,52.1809,52.1809,52.0919,52.1315,4900.0
2011-04-21 15:35:00,52.73,52.79,52.7,52.74,4900.0,52.1414,52.2007,52.1117,52.1513,4900.0
2011-04-21 15:40:00,52.74,52.8,52.67,52.74,5500.0,52.1513,52.2106,52.082,52.1513,5500.0
2011-04-21 15:45:00,52.78,52.81,52.68,52.8,5700.0,52.1908,52.2205,52.0919,52.2106,5700.0
2011-04-21 15:50:00,52.79,52.83,52.73,52.79,4700.0,52.2007,52.2402,52.1414,52.2007,4700.0
2011-04-21 15:55:00,52.79,52.89,52.79,52.84,8700.0,52.2007,52.2996,52.2007,52.2501,8700.0
2011-04-25 09:30:00,53.29,53.89,53.01,53.04,8500.0,52.6951,53.2884,52.4182,52.4479,8500.0
2011-04-25 09:35:00,53.12,53.2,53.01,53.01,23300.0,52.527,52.6061,52.4182,52.4182,23300.0
2011-04-25 09:40:00,53.01,53.03,52.87,52.87,2100.0,52.4182,52.438,52.2798,52.2798,2100.0
2011-04-25 09:45:00,52.84,53.0,52.84,52.85,5200.0,52.2501,52.4084,52.2501,52.26,5200.0
2011-04-25 09:50:00,52.84,52.88,52.71,52.71,3700.0,52.2501,52.2897,52.1216,52.1216,3700.0
2011-04-25 09:55:00,52.7,52.74,52.61,52.65,3400.0,52.1117,52.1513,52.0227,52.0623,3400.0
2011-04-25 10:00:00,52.61,52.64,52.5,52.5,4300.0,52.0227,52.0524,51.9139,51.9139,4300.0
2011-04-25 10:05:00,52.5,52.55,52.27,52.55,7900.0,51.9139,51.9634,51.6865,51.9634,7900.0
2011-04-25 10:10:00,52.47,52.5,52.33,52.46,2900.0,51.8843,51.9139,51.7458,51.8744,2900.0
2011-04-25 10:15:00,52.45,52.49,52.44,52.44,1100.0,51.8645,51.904,51.8546,51.8546,1100.0
2011-04-25 10:20:00,52.38,52.39,52.29,52.29,3400.0,51.7953,51.8052,51.7063,51.7063,3400.0
2011-04-25 10:25:00,52.29,52.46,52.29,52.46,5800.0,51.7063,51.8744,51.7063,51.8744,5800.0
2011-04-25 10:30:00,52.4,52.59,52.4,52.59,2000.0,51.815,52.0029,51.815,52.0029,2000.0
2011-04-25 10:35:00,52.52,52.6,52.5,52.6,4300.0,51.9337,52.0128,51.9139,52.0128,4300.0
2011-04-25 10:40:00,52.59,52.6,52.5,52.51,5500.0,52.0029,52.0128,51.9139,51.9238,5500.0
2011-04-25 10:45:00,52.51,52.56,52.39,52.52,6100.0,51.9238,51.9733,51.8052,51.9337,6100.0
2011-04-25 10:50:00,52.52,52.52,52.35,52.36,1900.0,51.9337,51.9337,51.7656,51.7755,1900.0
2011-04-25 10:55:00,52.36,52.36,52.23,52.23,1200.0,51.7755,51.7755,51.6469,51.6469,1200.0
2011-04-25 11:00:00,52.25,52.25,52.17,52.17,1400.0,51.6667,51.6667,51.5876,51.5876,1400.0
2011-04-25 11:05:00,52.17,52.17,52.0,52.05,3300.0,51.5876,51.5876,51.4195,51.469,3300.0
2011-04-25 11:10:00,52.01,52.15,51.97,52.1,7100.0,51.4294,51.5678,51.3898,51.5184,7100.0
2011-04-25 11:15:00,52.01,52.08,51.99,52.03,4700.0,51.4294,51.4986,51.4096,51.4492,4700.0
2011-04-25 11:20:00,52.05,52.08,52.0,52.02,2500.0,51.469,51.4986,51.4195,51.4393,2500.0
2011-04-25 11:25:00,52.03,52.05,51.99,52.02,2400.0,51.4492,51.469,51.4096,51.4393,2400.0
2011-04-25 11:30:00,52.02,52.08,52.01,52.07,5300.0,51.4393,51.4986,51.4294,51.4887,5300.0
2011-04-25 11:35:00,52.09,52.1,52.01,52.02,7200.0,51.5085,51.5184,51.4294,51.4393,7200.0
2011-04-25 11:40:00,52.05,52.1,52.03,52.07,3400.0,51.469,51.5184,51.4492,51.4887,3400.0
2011-04-25 11:45:00,52.04,52.04,52.01,52.01,2000.0,51.4591,51.4591,51.4294,51.4294,2000.0
2011-04-25 11:50:00,52.0,52.05,51.97,51.99,9000.0,51.4195,51.469,51.3898,51.4096,9000.0
2011-04-25 11:55:00,51.99,52.06,51.97,51.97,4500.0,51.4096,51.4788,51.3898,51.3898,4500.0
2011-04-25 12:00:00,51.96,52.16,51.96,52.14,4400.0,51.38,51.5777,51.38,51.558,4400.0
2011-04-25 12:05:00,52.12,52.15,52.06,52.14,3000.0,51.5382,51.5678,51.4788,51.558,3000.0
2011-04-25 12:10:00,52.15,52.15,52.12,52.12,300.0,51.5678,51.5678,51.5382,51.5382,300.0
2011-04-25 12:15:00,52.14,52.19,52.1,52.19,1600.0,51.558,51.6074,51.5184,51.6074,1600.0
2011-04-25 12:20:00,52.22,52.28,52.17,52.22,2700.0,51.6371,51.6964,51.5876,51.6371,2700.0
2011-04-25 12:25:00,52.23,52.23,52.2,52.21,400.0,51.6469,51.6469,51.6173,51.6272,400.0
2011-04-25 12:30:00,52.24,52.34,52.24,52.34,2400.0,51.6568,51.7557,51.6568,51.7557,2400.0
2011-04-25 12:35:00,52.32,52.38,52.3,52.37,3000.0,51.7359,51.7953,51.7162,51.7854,3000.0
2011-04-25 12:40:00,52.39,52.39,52.32,52.32,800.0,51.8052,51.8052,51.7359,51.7359,800.0
2011-04-25 12:45:00,52.3,52.39,52.26,52.39,4400.0,51.7162,51.8052,51.6766,51.8052,4400.0
2011-04-25 12:50:00,52.4,52.44,52.4,52.44,1500.0,51.815,51.8546,51.815,51.8546,1500.0
2011-04-25 12:55:00,52.42,52.43,52.36,52.4,2500.0,51.8348,51.8447,51.7755,51.815,2500.0
2011-04-25 13:00:00,52.46,52.46,52.42,52.42,500.0,51.8744,51.8744,51.8348,51.8348,500.0
2011-04-25 13:05:00,52.45,52.55,52.45,52.55,2300.0,51.8645,51.9634,51.8645,51.9634,2300.0
2011-04-25 13:10:00,52.55,52.63,52.55,52.61,3500.0,51.9634,52.0425,51.9634,52.0227,3500.0
2011-04-25 13:15:00,52.61,52.61,52.58,52.58,1300.0,52.0227,52.0227,51.993,51.993,1300.0
2011-04-25 13:20:00,52.57,52.58,52.55,52.58,1100.0,51.9832,51.993,51.9634,51.993,1100.0
2011-04-25 13:25:00,52.59,52.74,52.59,52.67,4400.0,52.0029,52.1513,52.0029,52.082,4400.0
2011-04-25 13:30:00,52.66,52.73,52.66,52.73,400.0,52.0721,52.1414,52.0721,52.1414,400.0
2011-04-25 13:35:00,52.7,52.7,52.7,52.7,100.0,52.1117,52.1117,52.1117,52.1117,100.0
2011-04-25 13:40:00,52.74,52.76,52.73,52.76,2700.0,52.1513,52.171,52.1414,52.171,2700.0
2011-04-25 13:45:00,52.73,52.74,52.67,52.69,1000.0,52.1414,52.1513,52.082,52.1018,1000.0
2011-04-25 13:50:00,52.65,52.67,52.63,52.66,1300.0,52.0623,52.082,52.0425,52.0721,1300.0
2011-04-25 13:55:00,52.67,52.72,52.67,52.72,1800.0,52.082,52.1315,52.082,52.1315,1800.0
2011-04-25 14:00:00,52.74,52.75,52.72,52.72,1000.0,52.1513,52.1611,52.1315,52.1315,1000.0
2011-04-25 14:05:00,52.7,52.7,52.62,52.62,1200.0,52.1117,52.1117,52.0326,52.0326,1200.0
2011-04-25 14:10:00,52.62,52.76,52.62,52.76,2600.0,52.0326,52.171,52.0326,52.171,2600.0
2011-04-25 14:15:00,52.75,52.83,52.75,52.82,4700.0,52.1611,52.2402,52.1611,52.2304,4700.0
2011-04-25 14:20:00,52.82,52.82,52.77,52.81,3600.0,52.2304,52.2304,52.1809,52.2205,3600.0
2011-04-25 14:25:00,52.81,52.81,52.77,52.78,2100.0,52.2205,52.2205,52.1809,52.1908,2100.0
2011-04-25 14:30:00,52.77,52.8,52.72,52.78,9700.0,52.1809,52.2106,52.1315,52.1908,9700.0
2011-04-25 14:35:00,52.79,52.8,52.79,52.8,400.0,52.2007,52.2106,52.2007,52.2106,400.0
2011-04-25 14:40:00,52.79,52.8,52.78,52.79,2400.0,52.2007,52.2106,52.1908,52.2007,2400.0
2011-04-25 14:45:00,52.8,52.8,52.75,52.8,4800.0,52.2106,52.2106,52.1611,52.2106,4800.0
2011-04-25 14:50:00,52.79,52.8,52.75,52.77,1100.0,52.2007,52.2106,52.1611,52.1809,1100.0
2011-04-25 14:55:00,52.79,52.8,52.77,52.77,900.0,52.2007,52.2106,52.1809,52.1809,900.0
2011-04-25 15:00:00,52.79,52.79,52.69,52.72,3800.0,52.2007,52.2007,52.1018,52.1315,3800.0
2011-04-25 15:05:00,52.72,52.72,52.66,52.66,1300.0,52.1315,52.1315,52.0721,52.0721,1300.0
2011-04-25 15:10:00,52.65,52.65,52.55,52.56,4700.0,52.0623,52.0623,51.9634,51.9733,4700.0
2011-04-25 15:15:00,52.58,52.78,52.58,52.78,5300.0,51.993,52.1908,51.993,52.1908,5300.0
2011-04-25 15:20:00,52.78,52.78,52.7,52.72,5500.0,52.1908,52.1908,52.1117,52.1315,5500.0
2011-04-25 15:25:00,52.71,52.75,52.7,52.73,2900.0,52.1216,52.1611,52.1117,52.1414,2900.0
2011-04-25 15:30:00,52.73,52.75,52.69,52.7,4300.0,52.1414,52.1611,52.1018,52.1117,4300.0
2011-04-25 15:35:00,52.68,52.72,52.63,52.63,2400.0,52.0919,52.1315,52.0425,52.0425,2400.0
2011-04-25 15:40:00,52.62,52.63,52.52,52.57,15800.0,52.0326,52.0425,51.9337,51.9832,15800.0
2011-04-25 15:45:00,52.55,52.65,52.52,52.61,4400.0,51.9634,52.0623,51.9337,52.0227,4400.0
2011-04-25 15:50:00,52.62,52.69,52.56,52.62,11600.0,52.0326,52.1018,51.9733,52.0326,11600.0
2011-04-25 15:55:00,52.6,52.72,52.55,52.72,5200.0,52.0128,52.1315,51.9634,52.1315,5200.0
2011-04-26 09:30:00,52.74,53.13,52.74,53.06,6100.0,52.1513,52.5369,52.1513,52.4677,6100.0
2011-04-26 09:35:00,53.14,53.15,52.76,53.01,7400.0,52.5468,52.5567,52.171,52.4182,7400.0
2011-04-26 09:40:00,52.84,52.96,52.72,52.87,2800.0,52.2501,52.3688,52.1315,52.2798,2800.0
2011-04-26 09:45:00,52.87,52.94,52.73,52.84,3200.0,52.2798,52.349,52.1414,52.2501,3200.0
2011-04-26 09:50:00,52.79,52.81,52.57,52.72,10100.0,52.2007,52.2205,51.9832,52.1315,10100.0
2011-04-26 09:55:00,52.66,52.75,52.39,52.42,3700.0,52.0721,52.1611,51.8052,51.8348,3700.0
2011-04-26 10:00:00,52.45,52.75,52.45,52.67,5000.0,51.8645,52.1611,51.8645,52.082,5000.0
2011-04-26 10:05:00,52.6,52.61,52.35,52.35,2800.0,52.0128,52.0227,51.7656,51.7656,2800.0
2011-04-26 10:10:00,52.31,52.55,52.3,52.4,24800.0,51.7261,51.9634,51.7162,51.815,24800.0
2011-04-26 10:15:00,52.31,52.49,52.28,52.45,1200.0,51.7261,51.904,51.6964,51.8645,1200.0
2011-04-26 10:20:00,52.5,52.56,52.49,52.5,900.0,51.9139,51.9733,51.904,51.9139,900.0
2011-04-26 10:25:00,52.48,52.67,52.48,52.63,2500.0,51.8942,52.082,51.8942,52.0425,2500.0
2011-04-26 10:30:00,52.69,52.78,52.65,52.75,4100.0,52.1018,52.1908,52.0623,52.1611,4100.0
2011-04-26 10:35:00,52.76,52.9,52.76,52.87,9400.0,52.171,52.3095,52.171,52.2798,9400.0
2011-04-26 10:40:00,52.88,53.03,52.81,53.03,14400.0,52.2897,52.438,52.2205,52.438,14400.0
2011-04-26 10:45:00,53.03,53.12,52.93,53.0,10900.0,52.438,52.527,52.3391,52.4084,10900.0
2011-04-26 10:50:00,53.06,53.17,52.98,53.17,6900.0,52.4677,52.5765,52.3886,52.5765,6900.0
2011-04-26 10:55:00,53.14,53.14,53.01,53.09,6200.0,52.5468,52.5468,52.4182,52.4973,6200.0
2011-04-26 11:00:00,53.07,53.17,52.92,52.96,12100.0,52.4776,52.5765,52.3292,52.3688,12100.0
2011-04-26 11:05:00,52.91,53.05,52.84,52.84,6400.0,52.3194,52.4578,52.2501,52.2501,6400.0
2011-04-26 11:10:00,52.86,52.86,52.73,52.73,5400.0,52.2699,52.2699,52.1414,52.1414,5400.0
2011-04-26 11:15:00,52.72,52.72,52.61,52.61,2400.0,52.1315,52.1315,52.0227,52.0227,2400.0
2011-04-26 11:20:00,52.59,52.79,52.59,52.7,4800.0,52.0029,52.2007,52.0029,52.1117,4800.0
2011-04-26 11:25:00,52.68,52.74,52.64,52.69,4100.0,52.0919,52.1513,52.0524,52.1018,4100.0
2011-04-26 11:30:00,52.66,52.79,52.56,52.59,10600.0,52.0721,52.2007,51.9733,52.0029,10600.0
2011-04-26 11:35:00,52.61,52.72,52.59,52.72,15500.0,52.0227,52.1315,52.0029,52.1315,15500.0
2011-04-26 11:40:00,52.72,52.79,52.58,52.68,9500.0,52.1315,52.2007,51.993,52.0919,9500.0
2011-04-26 11:45:00,52.68,52.73,52.66,52.72,6000.0,52.0919,52.1414,52.0721,52.1315,6000.0
2011-04-26 11:50:00,52.72,52.73,52.63,52.68,3100.0,52.1315,52.1414,52.0425,52.0919,3100.0
2011-04-26 11:55:00,52.65,52.7,52.63,52.65,5100.0,52.0623,52.1117,52.0425,52.0623,5100.0
2011-04-26 12:00:00,52.68,52.77,52.65,52.75,4600.0,52.0919,52.1809,52.0623,52.1611,4600.0
2011-04-26 12:05:00,52.77,52.77,52.69,52.69,4800.0,52.1809,52.1809,52.1018,52.1018,4800.0
2011-04-26 12:10:00,52.69,52.76,52.69,52.7,5900.0,52.1018,52.171,52.1018,52.1117,5900.0
2011-04-26 12:15:00,52.67,52.68,52.57,52.6,3000.0,52.082,52.0919,51.9832,52.0128,3000.0
2011-04-26 12:20:00,52.64,52.7,52.54,52.54,3700.0,52.0524,52.1117,51.9535,51.9535,3700.0
2011-04-26 12:25:00,52.59,52.76,52.59,52.71,2700.0,52.0029,52.171,52.0029,52.1216,2700.0
2011-04-26 12:30:00,52.7,52.76,52.7,52.75,4700.0,52.1117,52.171,52.1117,52.1611,4700.0
2011-04-26 12:35:00,52.75,52.75,52.69,52.69,3400.0,52.1611,52.1611,52.1018,52.1018,3400.0
2011-04-26 12:40:00,52.7,52.7,52.64,52.67,4100.0,52.1117,52.1117,52.0524,52.082,4100.0
2011-04-26 12:45:00,52.68,52.71,52.58,52.59,2800.0,52.0919,52.1216,51.993,52.0029,2800.0
2011-04-26 12:50:00,52.59,52.73,52.53,52.64,2600.0,52.0029,52.1414,51.9436,52.0524,2600.0
2011-04-26 12:55:00,52.64,52.68,52.64,52.68,1700.0,52.0524,52.0919,52.0524,52.0919,1700.0
2011-04-26 13:00:00,52.68,52.72,52.67,52.68,2300.0,52.0919,52.1315,52.082,52.0919,2300.0
2011-04-26 13:05:00,52.68,52.68,52.68,52.68,400.0,52.0919,52.0919,52.0919,52.0919,400.0
2011-04-26 13:10:00,52.66,52.72,52.66,52.69,3800.0,52.0721,52.1315,52.0721,52.1018,3800.0
2011-04-26 13:15:00,52.7,52.7,52.69,52.69,1000.0,52.1117,52.1117,52.1018,52.1018,1000.0
2011-04-26 13:20:00,52.66,52.67,52.66,52.67,400.0,52.0721,52.082,52.0721,52.082,400.0
2011-04-26 13:25:00,52.69,52.7,52.64,52.64,1700.0,52.1018,52.1117,52.0524,52.0524,1700.0
2011-04-26 13:30:00,52.67,52.67,52.61,52.63,700.0,52.082,52.082,52.0227,52.0425,700.0
2011-04-26 13:35:00,52.62,52.64,52.61,52.63,1200.0,52.0326,52.0524,52.0227,52.0425,1200.0
2011-04-26 13:40:00,52.65,52.65,52.64,52.65,400.0,52.0623,52.0623,52.0524,52.0623,400.0
2011-04-26 13:45:00,52.61,52.66,52.57,52.66,1800.0,52.0227,52.0721,51.9832,52.0721,1800.0
2011-04-26 13:50:00,52.67,52.71,52.63,52.71,2800.0,52.082,52.1216,52.0425,52.1216,2800.0
2011-04-26 13:55:00,52.7,52.71,52.64,52.67,2300.0,52.1117,52.1216,52.0524,52.082,2300.0
2011-04-26 14:00:00,52.66,52.66,52.59,52.63,2100.0,52.0721,52.0721,52.0029,52.0425,2100.0
2011-04-26 14:05:00,52.62,52.65,52.6,52.65,2200.0,52.0326,52.0623,52.0128,52.0623,2200.0
2011-04-26 14:10:00,52.65,52.71,52.6,52.63,4700.0,52.0623,52.1216,52.0128,52.0425,4700.0
2011-04-26 14:15:00,52.69,52.83,52.66,52.8,11200.0,52.1018,52.2402,52.0721,52.2106,11200.0
2011-04-26 14:20:00,52.83,52.83,52.64,52.64,6700.0,52.2402,52.2402,52.0524,52.0524,6700.0
2011-04-26 14:25:00,52.62,52.67,52.6,52.6,3000.0,52.0326,52.082,52.0128,52.0128,3000.0
2011-04-26 14:30:00,52.62,52.65,52.61,52.61,2300.0,52.0326,52.0623,52.0227,52.0227,2300.0
2011-04-26 14:35:00,52.64,52.66,52.49,52.52,3300.0,52.0524,52.0721,51.904,51.9337,3300.0
2011-04-26 14:40:00,52.53,52.58,52.4,52.41,14600.0,51.9436,51.993,51.815,51.8249,14600.0
2011-04-26 14:45:00,52.43,52.51,52.42,52.43,3300.0,51.8447,51.9238,51.8348,51.8447,3300.0
2011-04-26 14:50:00,52.44,52.44,52.33,52.35,2900.0,51.8546,51.8546,51.7458,51.7656,2900.0
2011-04-26 14:55:00,52.37,52.48,52.37,52.45,2900.0,51.7854,51.8942,51.7854,51.8645,2900.0
2011-04-26 15:00:00,52.45,52.57,52.44,52.56,5900.0,51.8645,51.9832,51.8546,51.9733,5900.0
2011-04-26 15:05:00,52.53,52.55,52.47,52.48,2200.0,51.9436,51.9634,51.8843,51.8942,2200.0
2011-04-26 15:10:00,52.5,52.51,52.4,52.42,5900.0,51.9139,51.9238,51.815,51.8348,5900.0
2011-04-26 15:15:00,52.43,52.44,52.25,52.32,8400.0,51.8447,51.8546,51.6667,51.7359,8400.0
2011-04-26 15:20:00,52.35,52.41,52.29,52.4,4100.0,51.7656,51.8249,51.7063,51.815,4100.0
2011-04-26 15:25:00,52.37,52.47,52.37,52.42,5900.0,51.7854,51.8843,51.7854,51.8348,5900.0
2011-04-26 15:30:00,52.46,52.52,52.43,52.46,5600.0,51.8744,51.9337,51.8447,51.8744,5600.0
2011-04-26 15:35:00,52.47,52.56,52.41,52.48,5100.0,51.8843,51.9733,51.8249,51.8942,5100.0
2011-04-26 15:40:00,52.45,52.52,52.43,52.43,3400.0,51.8645,51.9337,51.8447,51.8447,3400.0
2011-04-26 15:45:00,52.46,52.47,52.42,52.47,4200.0,51.8744,51.8843,51.8348,51.8843,4200.0
2011-04-26 15:50:00,52.48,52.48,52.4,52.43,9400.0,51.8942,51.8942,51.815,51.8447,9400.0
2011-04-26 15:55:00,52.43,52.64,52.43,52.57,36100.0,51.8447,52.0524,51.8447,51.9832,36100.0
2011-04-27 09:30:00,52.6,52.65,52.25,52.46,6300.0,52.0128,52.0623,51.6667,51.8744,6300.0
2011-04-27 09:35:00,52.46,52.5,52.13,52.13,3100.0,51.8744,51.9139,51.5481,51.5481,3100.0
2011-04-27 09:40:00,52.18,52.29,52.14,52.14,2100.0,51.5975,51.7063,51.558,51.558,2100.0
2011-04-27 09:45:00,52.14,52.31,52.13,52.28,2600.0,51.558,51.7261,51.5481,51.6964,2600.0
2011-04-27 09:50:00,52.29,52.37,52.22,52.22,2600.0,51.7063,51.7854,51.6371,51.6371,2600.0
2011-04-27 09:55:00,52.23,52.27,52.15,52.17,4300.0,51.6469,51.6865,51.5678,51.5876,4300.0
2011-04-27 10:00:00,52.18,52.2,52.09,52.09,10700.0,51.5975,51.6173,51.5085,51.5085,10700.0
2011-04-27 10:05:00,52.06,52.16,51.75,52.01,30000.0,51.4788,51.5777,51.1723,51.4294,30000.0
2011-04-27 10:10:00,52.04,52.29,51.96,52.2,15000.0,51.4591,51.7063,51.38,51.6173,15000.0
2011-04-27 10:15:00,52.2,52.57,52.15,52.52,10500.0,51.6173,51.9832,51.5678,51.9337,10500.0
2011-04-27 10:20:00,52.52,52.61,52.48,52.52,2200.0,51.9337,52.0227,51.8942,51.9337,2200.0
2011-04-27 10:25:00,52.52,52.52,52.28,52.28,4800.0,51.9337,51.9337,51.6964,51.6964,4800.0
2011-04-27 10:30:00,52.23,52.36,52.22,52.34,2100.0,51.6469,51.7755,51.6371,51.7557,2100.0
2011-04-27 10:35:00,52.28,52.5,52.16,52.42,5600.0,51.6964,51.9139,51.5777,51.8348,5600.0
2011-04-27 10:40:00,52.44,52.58,52.37,52.41,6200.0,51.8546,51.993,51.7854,51.8249,6200.0
2011-04-27 10:45:00,52.45,52.45,52.36,52.41,3900.0,51.8645,51.8645,51.7755,51.8249,3900.0
2011-04-27 10:50:00,52.41,52.41,52.33,52.36,1300.0,51.8249,51.8249,51.7458,51.7755,1300.0
2011-04-27 10:55:00,52.3,52.3,52.26,52.26,200.0,51.7162,51.7162,51.6766,51.6766,200.0
2011-04-27 11:00:00,52.27,52.35,52.27,52.35,2800.0,51.6865,51.7656,51.6865,51.7656,2800.0
2011-04-27 11:05:00,52.35,52.46,52.35,52.46,1000.0,51.7656,51.8744,51.7656,51.8744,1000.0
2011-04-27 11:10:00,52.47,52.54,52.42,52.51,1600.0,51.8843,51.9535,51.8348,51.9238,1600.0
2011-04-27 11:15:00,52.48,52.51,52.39,52.4,2500.0,51.8942,51.9238,51.8052,51.815,2500.0
2011-04-27 11:20:00,52.42,52.42,52.32,52.32,700.0,51.8348,51.8348,51.7359,51.7359,700.0
2011-04-27 11:25:00,52.32,52.34,52.26,52.3,5400.0,51.7359,51.7557,51.6766,51.7162,5400.0
2011-04-27 11:30:00,52.3,52.3,52.19,52.2,1600.0,51.7162,51.7162,51.6074,51.6173,1600.0
2011-04-27 11:35:00,52.19,52.19,52.11,52.11,3900.0,51.6074,51.6074,51.5283,51.5283,3900.0
2011-04-27 11:40:00,52.06,52.14,52.02,52.1,3000.0,51.4788,51.558,51.4393,51.5184,3000.0
2011-04-27 11:45:00,52.11,52.16,52.05,52.16,1800.0,51.5283,51.5777,51.469,51.5777,1800.0
2011-04-27 11:50:00,52.15,52.29,52.11,52.29,3700.0,51.5678,51.7063,51.5283,51.7063,3700.0
2011-04-27 11:55:00,52.3,52.33,52.26,52.26,2600.0,51.7162,51.7458,51.6766,51.6766,2600.0
2011-04-27 12:00:00,52.33,52.33,52.25,52.25,1400.0,51.7458,51.7458,51.6667,51.6667,1400.0
2011-04-27 12:05:00,52.23,52.24,52.14,52.16,1500.0,51.6469,51.6568,51.558,51.5777,1500.0
2011-04-27 12:10:00,52.16,52.16,52.15,52.15,1000.0,51.5777,51.5777,51.5678,51.5678,1000.0
2011-04-27 12:15:00,52.14,52.15,52.09,52.11,2600.0,51.558,51.5678,51.5085,51.5283,2600.0
2011-04-27 12:20:00,52.09,52.23,52.06,52.17,7200.0,51.5085,51.6469,51.4788,51.5876,7200.0
2011-04-27 12:25:00,52.18,52.22,52.16,52.18,2900.0,51.5975,51.6371,51.5777,51.5975,2900.0
2011-04-27 12:30:00,52.21,52.41,52.18,52.37,2100.0,51.6272,51.8249,51.5975,51.7854,2100.0
2011-04-27 12:35:00,52.43,52.55,52.23,52.55,7000.0,51.8447,51.9634,51.6469,51.9634,7000.0
2011-04-27 12:40:00,52.55,52.58,52.46,52.46,4700.0,51.9634,51.993,51.8744,51.8744,4700.0
2011-04-27 12:45:00,52.48,52.55,52.38,52.53,1900.0,51.8942,51.9634,51.7953,51.9436,1900.0
2011-04-27 12:50:00,52.52,52.6,52.47,52.58,3100.0,51.9337,52.0128,51.8843,51.993,3100.0
2011-04-27 12:55:00,52.61,52.61,52.53,52.58,1900.0,52.0227,52.0227,51.9436,51.993,1900.0
2011-04-27 13:00:00,52.55,52.62,52.52,52.62,1600.0,51.9634,52.0326,51.9337,52.0326,1600.0
2011-04-27 13:05:00,52.59,52.6,52.53,52.53,2300.0,52.0029,52.0128,51.9436,51.9436,2300.0
2011-04-27 13:10:00,52.55,52.55,52.39,52.39,2800.0,51.9634,51.9634,51.8052,51.8052,2800.0
2011-04-27 13:15:00,52.38,52.49,52.38,52.49,1600.0,51.7953,51.904,51.7953,51.904,1600.0
2011-04-27 13:20:00,52.49,52.52,52.49,52.52,300.0,51.904,51.9337,51.904,51.9337,300.0
2011-04-27 13:25:00,52.48,52.52,52.47,52.47,2200.0,51.8942,51.9337,51.8843,51.8843,2200.0
2011-04-27 13:30:00,52.43,52.43,52.4,52.42,1900.0,51.8447,51.8447,51.815,51.8348,1900.0
2011-04-27 13:35:00,52.42,52.53,52.42,52.51,2500.0,51.8348,51.9436,51.8348,51.9238,2500.0
2011-04-27 13:40:00,52.54,52.63,52.54,52.62,2600.0,51.9535,52.0425,51.9535,52.0326,2600.0
2011-04-27 13:45:00,52.59,52.59,52.54,52.54,700.0,52.0029,52.0029,51.9535,51.9535,700.0
2011-04-27 13:50:00,52.56,52.6,52.56,52.59,900.0,51.9733,52.0128,51.9733,52.0029,900.0
2011-04-27 13:55:00,52.63,52.67,52.57,52.58,5700.0,52.0425,52.082,51.9832,51.993,5700.0
2011-04-27 14:00:00,52.6,52.66,52.6,52.63,1700.0,52.0128,52.0721,52.0128,52.0425,1700.0
2011-04-27 14:05:00,52.61,52.65,52.57,52.59,2800.0,52.0227,52.0623,51.9832,52.0029,2800.0
2011-04-27 14:10:00,52.61,52.61,52.48,52.49,1900.0,52.0227,52.0227,51.8942,51.904,1900.0
2011-04-27 14:15:00,52.46,52.46,52.32,52.39,3400.0,51.8744,51.8744,51.7359,51.8052,3400.0
2011-04-27 14:20:00,52.38,52.45,52.35,52.4,4300.0,51.7953,51.8645,51.7656,51.815,4300.0
2011-04-27 14:25:00,52.36,52.36,52.26,52.26,1700.0,51.7755,51.7755,51.6766,51.6766,1700.0
2011-04-27 14:30:00,52.26,52.29,52.24,52.27,2900.0,51.6766,51.7063,51.6568,51.6865,2900.0
2011-04-27 14:35:00,52.29,52.34,52.29,52.34,1700.0,51.7063,51.7557,51.7063,51.7557,1700.0
2011-04-27 14:40:00,52.34,52.34,52.17,52.17,2900.0,51.7557,51.7557,51.5876,51.5876,2900.0
2011-04-27 14:45:00,52.19,52.32,52.19,52.3,2500.0,51.6074,51.7359,51.6074,51.7162,2500.0
2011-04-27 14:50:00,52.33,52.54,52.33,52.48,2900.0,51.7458,51.9535,51.7458,51.8942,2900.0
2011-04-27 14:55:00,52.49,52.62,52.46,52.58,5300.0,51.904,52.0326,51.8744,51.993,5300.0
2011-04-27 15:00:00,52.6,52.72,52.6,52.68,5600.0,52.0128,52.1315,52.0128,52.0919,5600.0
2011-04-27 15:05:00,52.66,52.66,52.59,52.61,2300.0,52.0721,52.0721,52.0029,52.0227,2300.0
2011-04-27 15:10:00,52.63,52.72,52.59,52.72,2600.0,52.0425,52.1315,52.0029,52.1315,2600.0
2011-04-27 15:15:00,52.72,52.72,52.7,52.7,1800.0,52.1315,52.1315,52.1117,52.1117,1800.0
2011-04-27 15:20:00,52.68,52.72,52.66,52.68,3300.0,52.0919,52.1315,52.0721,52.0919,3300.0
2011-04-27 15:25:00,52.66,52.75,52.66,52.74,2000.0,52.0721,52.1611,52.0721,52.1513,2000.0
2011-04-27 15:30:00,52.74,52.91,52.74,52.89,5500.0,52.1513,52.3194,52.1513,52.2996,5500.0
2011-04-27 15:35:00,52.89,52.99,52.78,52.8,8900.0,52.2996,52.3985,52.1908,52.2106,8900.0
2011-04-27 15:40:00,52.8,53.0,52.8,52.97,8400.0,52.2106,52.4084,52.2106,52.3787,8400.0
2011-04-27 15:45:00,52.99,53.08,52.94,52.94,6200.0,52.3985,52.4875,52.349,52.349,6200.0
2011-04-27 15:50:00,52.93,53.01,52.9,52.9,6600.0,52.3391,52.4182,52.3095,52.3095,6600.0
2011-04-27 15:55:00,52.9,52.95,52.84,52.89,14100.0,52.3095,52.3589,52.2501,52.2996,14100.0
2011-04-28 09:30:00,52.91,53.22,52.9,52.9,4800.0,52.3194,52.6259,52.3095,52.3095,4800.0
2011-04-28 09:35:00,52.94,53.06,52.86,52.9,1800.0,52.349,52.4677,52.2699,52.3095,1800.0
2011-04-28 09:40:00,52.81,52.94,52.81,52.94,400.0,52.2205,52.349,52.2205,52.349,400.0
2011-04-28 09:45:00,52.86,52.86,52.85,52.86,1100.0,52.2699,52.2699,52.26,52.2699,1100.0
2011-04-28 09:50:00,52.83,52.85,52.63,52.84,1500.0,52.2402,52.26,52.0425,52.2501,1500.0
2011-04-28 09:55:00,52.84,52.93,52.82,52.89,1600.0,52.2501,52.3391,52.2304,52.2996,1600.0
2011-04-28 10:00:00,52.92,52.94,52.87,52.87,300.0,52.3292,52.349,52.2798,52.2798,300.0
2011-04-28 10:05:00,52.91,52.94,52.86,52.92,1500.0,52.3194,52.349,52.2699,52.3292,1500.0
2011-04-28 10:10:00,52.92,52.92,52.9,52.9,300.0,52.3292,52.3292,52.3095,52.3095,300.0
2011-04-28 10:15:00,53.01,53.01,52.7,52.79,4900.0,52.4182,52.4182,52.1117,52.2007,4900.0
2011-04-28 10:20:00,52.84,52.96,52.69,52.69,2900.0,52.2501,52.3688,52.1018,52.1018,2900.0
2011-04-28 10:25:00,52.69,52.87,52.69,52.87,600.0,52.1018,52.2798,52.1018,52.2798,600.0
2011-04-28 10:30:00,52.87,52.87,52.71,52.77,900.0,52.2798,52.2798,52.1216,52.1809,900.0
2011-04-28 10:35:00,52.71,52.71,52.69,52.69,400.0,52.1216,52.1216,52.1018,52.1018,400.0
2011-04-28 10:40:00,52.68,52.7,52.57,52.69,8500.0,52.0919,52.1117,51.9832,52.1018,8500.0
2011-04-28 10:45:00,52.67,52.75,52.65,52.66,4400.0,52.082,52.1611,52.0623,52.0721,4400.0
2011-04-28 10:50:00,52.71,52.78,52.71,52.73,1600.0,52.1216,52.1908,52.1216,52.1414,1600.0
2011-04-28 10:55:00,52.73,52.84,52.73,52.75,700.0,52.1414,52.2501,52.1414,52.1611,700.0
2011-04-28 11:00:00,52.82,52.83,52.76,52.83,2200.0,52.2304,52.2402,52.171,52.2402,2200.0
2011-04-28 11:05:00,52.93,52.95,52.9,52.95,400.0,52.3391,52.3589,52.3095,52.3589,400.0
2011-04-28 11:10:00,52.95,53.0,52.75,52.75,5200.0,52.3589,52.4084,52.1611,52.1611,5200.0
2011-04-28 11:15:00,52.7,52.7,52.56,52.56,800.0,52.1117,52.1117,51.9733,51.9733,800.0
2011-04-28 11:20:00,52.56,52.68,52.56,52.68,200.0,51.9733,52.0919,51.9733,52.0919,200.0
2011-04-28 11:25:00,52.78,52.81,52.75,52.79,500.0,52.1908,52.2205,52.1611,52.2007,500.0
2011-04-28 11:30:00,52.8,52.8,52.79,52.79,200.0,52.2106,52.2106,52.2007,52.2007,200.0
2011-04-28 11:35:00,52.82,52.82,52.57,52.62,800.0,52.2304,52.2304,51.9832,52.0326,800.0
2011-04-28 11:40:00,52.58,52.58,52.49,52.49,2300.0,51.993,51.993,51.904,51.904,2300.0
2011-04-28 11:45:00,52.48,52.48,52.35,52.37,3500.0,51.8942,51.8942,51.7656,51.7854,3500.0
2011-04-28 11:50:00,52.37,52.43,52.35,52.4,2400.0,51.7854,51.8447,51.7656,51.815,2400.0
2011-04-28 11:55:00,52.41,52.45,52.37,52.44,1000.0,51.8249,51.8645,51.7854,51.8546,1000.0
2011-04-28 12:00:00,52.49,52.49,52.43,52.43,300.0,51.904,51.904,51.8447,51.8447,300.0
2011-04-28 12:05:00,52.45,52.45,52.39,52.44,600.0,51.8645,51.8645,51.8052,51.8546,600.0
2011-04-28 12:10:00,52.42,52.59,52.38,52.44,15500.0,51.8348,52.0029,51.7953,51.8546,15500.0
2011-04-28 12:15:00,52.42,52.44,52.34,52.41,7700.0,51.8348,51.8546,51.7557,51.8249,7700.0
2011-04-28 12:20:00,52.39,52.39,52.34,52.35,1000.0,51.8052,51.8052,51.7557,51.7656,1000.0
2011-04-28 12:25:00,52.33,52.48,52.33,52.48,900.0,51.7458,51.8942,51.7458,51.8942,900.0
2011-04-28 12:30:00,52.46,52.46,52.46,52.46,100.0,51.8744,51.8744,51.8744,51.8744,100.0
2011-04-28 12:35:00,52.47,52.65,52.47,52.65,700.0,51.8843,52.0623,51.8843,52.0623,700.0
2011-04-28 12:40:00,52.66,52.66,52.61,52.61,1500.0,52.0721,52.0721,52.0227,52.0227,1500.0
2011-04-28 12:45:00,52.63,52.65,52.62,52.62,1300.0,52.0425,52.0623,52.0326,52.0326,1300.0
2011-04-28 12:50:00,52.61,52.61,52.5,52.5,1100.0,52.0227,52.0227,51.9139,51.9139,1100.0
2011-04-28 12:55:00,52.54,52.6,52.54,52.6,2200.0,51.9535,52.0128,51.9535,52.0128,2200.0
2011-04-28 13:00:00,52.57,52.63,52.51,52.63,1600.0,51.9832,52.0425,51.9238,52.0425,1600.0
2011-04-28 13:05:00,52.61,52.61,52.48,52.48,600.0,52.0227,52.0227,51.8942,51.8942,600.0
2011-04-28 13:10:00,52.45,52.45,52.25,52.25,2800.0,51.8645,51.8645,51.6667,51.6667,2800.0
2011-04-28 13:15:00,52.24,52.24,52.12,52.21,1800.0,51.6568,51.6568,51.5382,51.6272,1800.0
2011-04-28 13:20:00,52.21,52.28,52.21,52.27,1000.0,51.6272,51.6964,51.6272,51.6865,1000.0
2011-04-28 13:25:00,52.31,52.31,52.31,52.31,100.0,51.7261,51.7261,51.7261,51.7261,100.0
2011-04-28 13:30:00,52.31,52.39,52.31,52.36,1000.0,51.7261,51.8052,51.7261,51.7755,1000.0
2011-04-28 13:35:00,52.37,52.37,52.26,52.31,1100.0,51.7854,51.7854,51.6766,51.7261,1100.0
2011-04-28 13:40:00,52.31,52.34,52.31,52.34,500.0,51.7261,51.7557,51.7261,51.7557,500.0
2011-04-28 13:45:00,52.33,52.33,52.23,52.28,1900.0,51.7458,51.7458,51.6469,51.6964,1900.0
2011-04-28 13:50:00,52.3,52.32,52.3,52.3,800.0,51.7162,51.7359,51.7162,51.7162,800.0
2011-04-28 13:55:00,52.29,52.31,52.27,52.27,1100.0,51.7063,51.7261,51.6865,51.6865,1100.0
2011-04-28 14:00:00,52.29,52.3,52.27,52.29,1100.0,51.7063,51.7162,51.6865,51.7063,1100.0
2011-04-28 14:05:00,52.26,52.26,52.26,52.26,300.0,51.6766,51.6766,51.6766,51.6766,300.0
2011-04-28 14:10:00,52.23,52.28,52.23,52.27,1900.0,51.6469,51.6964,51.6469,51.6865,1900.0
2011-04-28 14:15:00,52.26,52.3,52.26,52.3,400.0,51.6766,51.7162,51.6766,51.7162,400.0
2011-04-28 14:20:00,52.31,52.34,52.31,52.34,1000.0,51.7261,51.7557,51.7261,51.7557,1000.0
2011-04-28 14:25:00,52.35,52.38,52.35,52.35,1000.0,51.7656,51.7953,51.7656,51.7656,1000.0
2011-04-28 14:30:00,52.32,52.42,52.32,52.38,2100.0,51.7359,51.8348,51.7359,51.7953,2100.0
2011-04-28 14:35:00,52.33,52.45,52.33,52.43,2100.0,51.7458,51.8645,51.7458,51.8447,2100.0
2011-04-28 14:40:00,52.52,52.52,52.45,52.45,2500.0,51.9337,51.9337,51.8645,51.8645,2500.0
2011-04-28 14:45:00,52.47,52.51,52.46,52.47,1600.0,51.8843,51.9238,51.8744,51.8843,1600.0
2011-04-28 14:50:00,52.46,52.56,52.43,52.5,7200.0,51.8744,51.9733,51.8447,51.9139,7200.0
2011-04-28 14:55:00,52.5,52.54,52.45,52.53,11100.0,51.9139,51.9535,51.8645,51.9436,11100.0
2011-04-28 15:00:00,52.53,52.56,52.52,52.53,2400.0,51.9436,51.9733,51.9337,51.9436,2400.0
2011-04-28 15:05:00,52.53,52.53,52.51,52.53,3400.0,51.9436,51.9436,51.9238,51.9436,3400.0
2011-04-28 15:10:00,52.53,52.57,52.48,52.57,7700.0,51.9436,51.9832,51.8942,51.9832,7700.0
2011-04-28 15:15:00,52.59,52.75,52.54,52.74,1800.0,52.0029,52.1611,51.9535,52.1513,1800.0
2011-04-28 15:20:00,52.74,52.77,52.7,52.72,3000.0,52.1513,52.1809,52.1117,52.1315,3000.0
2011-04-28 15:25:00,52.7,52.79,52.7,52.79,2600.0,52.1117,52.2007,52.1117,52.2007,2600.0
2011-04-28 15:30:00,52.78,52.88,52.77,52.84,3900.0,52.1908,52.2897,52.1809,52.2501,3900.0
2011-04-28 15:35:00,52.87,52.9,52.8,52.9,3300.0,52.2798,52.3095,52.2106,52.3095,3300.0
2011-04-28 15:40:00,52.9,52.98,52.86,52.87,4200.0,52.3095,52.3886,52.2699,52.2798,4200.0
2011-04-28 15:45:00,52.89,52.92,52.71,52.71,11400.0,52.2996,52.3292,52.1216,52.1216,11400.0
2011-04-28 15:50:00,52.71,52.78,52.71,52.76,8500.0,52.1216,52.1908,52.1216,52.171,8500.0
2011-04-28 15:55:00,52.75,52.82,52.7,52.81,11300.0,52.1611,52.2304,52.1117,52.2205,11300.0
2011-04-29 09:30:00,52.95,52.95,52.77,52.77,2300.0,52.3589,52.3589,52.1809,52.1809,2300.0
2011-04-29 09:35:00,52.79,52.98,52.79,52.84,1200.0,52.2007,52.3886,52.2007,52.2501,1200.0
2011-04-29 09:40:00,52.89,53.1,52.85,52.85,3000.0,52.2996,52.5072,52.26,52.26,3000.0
2011-04-29 09:45:00,52.85,53.05,52.85,52.98,3500.0,52.26,52.4578,52.26,52.3886,3500.0
2011-04-29 09:50:00,53.05,53.05,52.85,52.88,600.0,52.4578,52.4578,52.26,52.2897,600.0
2011-04-29 09:55:00,52.81,52.81,52.47,52.47,2400.0,52.2205,52.2205,51.8843,51.8843,2400.0
2011-04-29 10:00:00,52.47,52.63,52.43,52.45,1800.0,51.8843,52.0425,51.8447,51.8645,1800.0
2011-04-29 10:05:00,52.39,52.43,52.38,52.38,1900.0,51.8052,51.8447,51.7953,51.7953,1900.0
2011-04-29 10:10:00,52.4,52.41,52.34,52.36,2100.0,51.815,51.8249,51.7557,51.7755,2100.0
2011-04-29 10:15:00,52.42,52.49,52.42,52.47,1900.0,51.8348,51.904,51.8348,51.8843,1900.0
2011-04-29 10:20:00,52.45,52.45,52.44,52.44,300.0,51.8645,51.8645,51.8546,51.8546,300.0
2011-04-29 10:25:00,52.45,52.55,52.39,52.55,1400.0,51.8645,51.9634,51.8052,51.9634,1400.0
2011-04-29 10:30:00,52.5,52.53,52.44,52.46,800.0,51.9139,51.9436,51.8546,51.8744,800.0
2011-04-29 10:35:00,52.48,52.66,52.48,52.66,5600.0,51.8942,52.0721,51.8942,52.0721,5600.0
2011-04-29 10:40:00,52.63,52.64,52.63,52.64,400.0,52.0425,52.0524,52.0425,52.0524,400.0
2011-04-29 10:45:00,52.64,52.71,52.62,52.62,900.0,52.0524,52.1216,52.0326,52.0326,900.0
2011-04-29 10:50:00,52.67,52.78,52.67,52.74,600.0,52.082,52.1908,52.082,52.1513,600.0
2011-04-29 10:55:00,52.76,52.79,52.73,52.76,800.0,52.171,52.2007,52.1414,52.171,800.0
2011-04-29 11:00:00,52.76,52.76,52.72,52.72,400.0,52.171,52.171,52.1315,52.1315,400.0
2011-04-29 11:05:00,52.7,52.73,52.7,52.73,600.0,52.1117,52.1414,52.1117,52.1414,600.0
2011-04-29 11:10:00,52.75,52.75,52.73,52.73,400.0,52.1611,52.1611,52.1414,52.1414,400.0
2011-04-29 11:15:00,52.76,52.76,52.66,52.66,1000.0,52.171,52.171,52.0721,52.0721,1000.0
2011-04-29 11:20:00,52.66,52.66,52.66,52.66,300.0,52.0721,52.0721,52.0721,52.0721,300.0
2011-04-29 11:25:00,52.69,52.72,52.66,52.7,700.0,52.1018,52.1315,52.0721,52.1117,700.0
2011-04-29 11:30:00,52.69,52.74,52.67,52.69,1600.0,52.1018,52.1513,52.082,52.1018,1600.0
2011-04-29 11:35:00,52.7,52.72,52.7,52.72,400.0,52.1117,52.1315,52.1117,52.1315,400.0
2011-04-29 11:40:00,52.72,52.78,52.72,52.77,600.0,52.1315,52.1908,52.1315,52.1809,600.0
2011-04-29 11:45:00,52.75,52.83,52.69,52.79,2300.0,52.1611,52.2402,52.1018,52.2007,2300.0
2011-04-29 11:50:00,52.82,52.91,52.74,52.83,6300.0,52.2304,52.3194,52.1513,52.2402,6300.0
2011-04-29 11:55:00,52.82,52.82,52.75,52.77,1000.0,52.2304,52.2304,52.1611,52.1809,1000.0
2011-04-29 12:00:00,52.79,52.82,52.77,52.82,800.0,52.2007,52.2304,52.1809,52.2304,800.0
2011-04-29 12:05:00,52.78,52.78,52.78,52.78,100.0,52.1908,52.1908,52.1908,52.1908,100.0
2011-04-29 12:10:00,52.84,52.98,52.82,52.98,2900.0,52.2501,52.3886,52.2304,52.3886,2900.0
2011-04-29 12:15:00,52.94,53.01,52.94,52.96,4600.0,52.349,52.4182,52.349,52.3688,4600.0
2011-04-29 12:20:00,52.97,52.99,52.95,52.97,1000.0,52.3787,52.3985,52.3589,52.3787,1000.0
2011-04-29 12:25:00,52.98,53.11,52.98,53.1,1700.0,52.3886,52.5171,52.3886,52.5072,1700.0
2011-04-29 12:30:00,53.07,53.11,53.07,53.09,1300.0,52.4776,52.5171,52.4776,52.4973,1300.0
2011-04-29 12:35:00,53.08,53.11,53.08,53.11,400.0,52.4875,52.5171,52.4875,52.5171,400.0
2011-04-29 12:40:00,53.11,53.11,53.08,53.08,1000.0,52.5171,52.5171,52.4875,52.4875,1000.0
2011-04-29 12:45:00,53.08,53.08,53.07,53.07,800.0,52.4875,52.4875,52.4776,52.4776,800.0
2011-04-29 12:50:00,53.08,53.08,53.03,53.06,1500.0,52.4875,52.4875,52.438,52.4677,1500.0
2011-04-29 12:55:00,53.04,53.09,53.04,53.05,1400.0,52.4479,52.4973,52.4479,52.4578,1400.0
2011-04-29 13:00:00,53.05,53.08,53.05,53.05,2100.0,52.4578,52.4875,52.4578,52.4578,2100.0
2011-04-29 13:05:00,53.05,53.08,53.04,53.08,2000.0,52.4578,52.4875,52.4479,52.4875,2000.0
2011-04-29 13:10:00,53.04,53.1,53.04,53.08,3800.0,52.4479,52.5072,52.4479,52.4875,3800.0
2011-04-29 13:15:00,53.06,53.06,53.0,53.0,300.0,52.4677,52.4677,52.4084,52.4084,300.0
2011-04-29 13:20:00,53.0,53.05,53.0,53.03,800.0,52.4084,52.4578,52.4084,52.438,800.0
2011-04-29 13:25:00,53.03,53.05,52.99,52.99,1300.0,52.438,52.4578,52.3985,52.3985,1300.0
2011-04-29 13:30:00,53.01,53.01,52.96,52.97,1700.0,52.4182,52.4182,52.3688,52.3787,1700.0
2011-04-29 13:35:00,53.0,53.0,52.99,53.0,2400.0,52.4084,52.4084,52.3985,52.4084,2400.0
2011-04-29 13:40:00,52.97,52.98,52.84,52.86,4300.0,52.3787,52.3886,52.2501,52.2699,4300.0
2011-04-29 13:45:00,52.86,52.86,52.78,52.78,2200.0,52.2699,52.2699,52.1908,52.1908,2200.0
2011-04-29 13:50:00,52.77,52.77,52.71,52.76,700.0,52.1809,52.1809,52.1216,52.171,700.0
2011-04-29 13:55:00,52.76,52.82,52.7,52.82,1100.0,52.171,52.2304,52.1117,52.2304,1100.0
2011-04-29 14:00:00,52.86,52.93,52.81,52.93,1400.0,52.2699,52.3391,52.2205,52.3391,1400.0
2011-04-29 14:05:00,52.93,52.99,52.93,52.99,2000.0,52.3391,52.3985,52.3391,52.3985,2000.0
2011-04-29 14:10:00,53.01,53.07,52.99,53.07,2000.0,52.4182,52.4776,52.3985,52.4776,2000.0
2011-04-29 14:15:00,53.08,53.12,53.07,53.12,3000.0,52.4875,52.527,52.4776,52.527,3000.0
2011-04-29 14:20:00,53.18,53.18,53.13,53.13,2800.0,52.5863,52.5863,52.5369,52.5369,2800.0
2011-04-29 14:25:00,53.14,53.14,53.1,53.1,1200.0,52.5468,52.5468,52.5072,52.5072,1200.0
2011-04-29 14:30:00,53.11,53.14,53.1,53.1,1000.0,52.5171,52.5468,52.5072,52.5072,1000.0
2011-04-29 14:35:00,53.1,53.18,53.08,53.16,3500.0,52.5072,52.5863,52.4875,52.5666,3500.0
2011-04-29 14:40:00,53.15,53.16,53.08,53.1,1300.0,52.5567,52.5666,52.4875,52.5072,1300.0
2011-04-29 14:45:00,53.11,53.16,53.11,53.16,1900.0,52.5171,52.5666,52.5171,52.5666,1900.0
2011-04-29 14:50:00,53.14,53.15,53.06,53.07,2500.0,52.5468,52.5567,52.4677,52.4776,2500.0
2011-04-29 14:55:00,53.08,53.16,53.07,53.14,6900.0,52.4875,52.5666,52.4776,52.5468,6900.0
2011-04-29 15:00:00,53.14,53.18,53.11,53.18,8800.0,52.5468,52.5863,52.5171,52.5863,8800.0
2011-04-29 15:05:00,53.17,53.3,53.17,53.3,4700.0,52.5765,52.705,52.5765,52.705,4700.0
2011-04-29 15:10:00,53.33,53.35,53.28,53.31,10100.0,52.7347,52.7544,52.6852,52.7149,10100.0
2011-04-29 15:15:00,53.32,53.32,53.18,53.18,8700.0,52.7248,52.7248,52.5863,52.5863,8700.0
2011-04-29 15:20:00,53.18,53.22,53.12,53.13,4700.0,52.5863,52.6259,52.527,52.5369,4700.0
2011-04-29 15:25:00,53.13,53.18,53.11,53.17,3600.0,52.5369,52.5863,52.5171,52.5765,3600.0
2011-04-29 15:30:00,53.17,53.33,53.17,53.33,5900.0,52.5765,52.7347,52.5765,52.7347,5900.0
2011-04-29 15:35:00,53.33,53.36,53.26,53.26,7400.0,52.7347,52.7643,52.6654,52.6654,7400.0
2011-04-29 15:40:00,53.25,53.25,53.13,53.16,8200.0,52.6556,52.6556,52.5369,52.5666,8200.0
2011-04-29 15:45:00,53.16,53.26,53.15,53.23,25000.0,52.5666,52.6654,52.5567,52.6358,25000.0
2011-04-29 15:50:00,53.23,53.28,53.19,53.28,13100.0,52.6358,52.6852,52.5962,52.6852,13100.0
2011-04-29 15:55:00,53.27,53.37,53.13,53.19,18600.0,52.6753,52.7742,52.5369,52.5962,18600.0
2011-05-02 09:30:00,53.69,53.86,53.47,53.6,15200.0,53.0906,53.2587,52.8731,53.0017,15200.0
2011-05-02 09:35:00,53.47,53.69,53.37,53.39,7600.0,52.8731,53.0906,52.7742,52.794,7600.0
2011-05-02 09:40:00,53.4,53.43,53.19,53.22,4100.0,52.8039,52.8335,52.5962,52.6259,4100.0
2011-05-02 09:45:00,53.19,53.38,53.17,53.36,4400.0,52.5962,52.7841,52.5765,52.7643,4400.0
2011-05-02 09:50:00,53.28,53.37,53.28,53.35,700.0,52.6852,52.7742,52.6852,52.7544,700.0
2011-05-02 09:55:00,53.32,53.37,53.29,53.29,1500.0,52.7248,52.7742,52.6951,52.6951,1500.0
2011-05-02 10:00:00,53.28,53.42,53.06,53.18,29900.0,52.6852,52.8237,52.4677,52.5863,29900.0
2011-05-02 10:05:00,53.16,53.16,52.75,52.81,10000.0,52.5666,52.5666,52.1611,52.2205,10000.0
2011-05-02 10:10:00,52.76,52.9,52.75,52.81,4000.0,52.171,52.3095,52.1611,52.2205,4000.0
2011-05-02 10:15:00,52.82,52.92,52.8,52.92,1900.0,52.2304,52.3292,52.2106,52.3292,1900.0
2011-05-02 10:20:00,52.95,53.03,52.95,53.03,700.0,52.3589,52.438,52.3589,52.438,700.0
2011-05-02 10:25:00,53.1,53.22,53.1,53.22,3400.0,52.5072,52.6259,52.5072,52.6259,3400.0
2011-05-02 10:30:00,53.21,53.43,53.19,53.38,5400.0,52.616,52.8335,52.5962,52.7841,5400.0
2011-05-02 10:35:00,53.37,53.42,53.33,53.39,2000.0,52.7742,52.8237,52.7347,52.794,2000.0
2011-05-02 10:40:00,53.42,53.47,53.38,53.47,3500.0,52.8237,52.8731,52.7841,52.8731,3500.0
2011-05-02 10:45:00,53.47,53.74,53.47,53.69,4000.0,52.8731,53.1401,52.8731,53.0906,4000.0
2011-05-02 10:50:00,53.75,53.91,53.75,53.9,4400.0,53.15,53.3082,53.15,53.2983,4400.0
2011-05-02 10:55:00,53.86,53.92,53.84,53.89,8800.0,53.2587,53.3181,53.239,53.2884,8800.0
2011-05-02 11:00:00,53.9,53.97,53.9,53.95,5000.0,53.2983,53.3675,53.2983,53.3477,5000.0
2011-05-02 11:05:00,53.94,53.95,53.93,53.94,4400.0,53.3379,53.3477,53.328,53.3379,4400.0
2011-05-02 11:10:00,53.95,53.96,53.8,53.8,2800.0,53.3477,53.3576,53.1994,53.1994,2800.0
2011-05-02 11:15:00,53.85,53.85,53.7,53.7,3000.0,53.2489,53.2489,53.1005,53.1005,3000.0
2011-05-02 11:20:00,53.67,53.69,53.31,53.34,4000.0,53.0709,53.0906,52.7149,52.7446,4000.0
2011-05-02 11:25:00,53.34,53.58,53.3,53.58,3900.0,52.7446,52.9819,52.705,52.9819,3900.0
2011-05-02 11:30:00,53.57,53.57,53.45,53.48,4000.0,52.972,52.972,52.8533,52.883,4000.0
2011-05-02 11:35:00,53.48,53.51,53.45,53.5,2500.0,52.883,52.9127,52.8533,52.9028,2500.0
2011-05-02 11:40:00,53.5,53.5,53.37,53.45,4300.0,52.9028,52.9028,52.7742,52.8533,4300.0
2011-05-02 11:45:00,53.47,53.53,53.39,53.39,5300.0,52.8731,52.9324,52.794,52.794,5300.0
2011-05-02 11:50:00,53.39,53.39,53.3,53.33,3100.0,52.794,52.794,52.705,52.7347,3100.0
2011-05-02 11:55:00,53.32,53.36,53.3,53.3,4000.0,52.7248,52.7643,52.705,52.705,4000.0
2011-05-02 12:00:00,53.33,53.33,53.29,53.29,1500.0,52.7347,52.7347,52.6951,52.6951,1500.0
2011-05-02 12:05:00,53.29,53.29,53.14,53.15,3700.0,52.6951,52.6951,52.5468,52.5567,3700.0
2011-05-02 12:10:00,53.14,53.16,53.14,53.15,2200.0,52.5468,52.5666,52.5468,52.5567,2200.0
2011-05-02 12:15:00,53.15,53.22,53.13,53.2,3700.0,52.5567,52.6259,52.5369,52.6061,3700.0
2011-05-02 12:20:00,53.17,53.2,53.06,53.06,5900.0,52.5765,52.6061,52.4677,52.4677,5900.0
2011-05-02 12:25:00,53.05,53.11,52.89,52.95,7700.0,52.4578,52.5171,52.2996,52.3589,7700.0
2011-05-02 12:30:00,52.89,53.13,52.89,53.13,5200.0,52.2996,52.5369,52.2996,52.5369,5200.0
2011-05-02 12:35:00,53.12,53.12,53.07,53.07,3000.0,52.527,52.527,52.4776,52.4776,3000.0
2011-05-02 12:40:00,53.09,53.15,53.08,53.12,2600.0,52.4973,52.5567,52.4875,52.527,2600.0
2011-05-02 12:45:00,53.12,53.22,53.12,53.14,5200.0,52.527,52.6259,52.527,52.5468,5200.0
2011-05-02 12:50:00,53.15,53.21,53.15,53.21,1400.0,52.5567,52.616,52.5567,52.616,1400.0
2011-05-02 12:55:00,53.23,53.35,53.23,53.25,3200.0,52.6358,52.7544,52.6358,52.6556,3200.0
2011-05-02 13:00:00,53.25,53.28,53.18,53.19,2800.0,52.6556,52.6852,52.5863,52.5962,2800.0
2011-05-02 13:05:00,53.18,53.24,53.18,53.2,2400.0,52.5863,52.6457,52.5863,52.6061,2400.0
2011-05-02 13:10:00,53.22,53.22,53.19,53.21,2000.0,52.6259,52.6259,52.5962,52.616,2000.0
2011-05-02 13:15:00,53.22,53.25,53.21,53.25,1300.0,52.6259,52.6556,52.616,52.6556,1300.0
2011-05-02 13:20:00,53.25,53.26,53.25,53.25,400.0,52.6556,52.6654,52.6556,52.6556,400.0
2011-05-02 13:25:00,53.25,53.42,53.25,53.42,2200.0,52.6556,52.8237,52.6556,52.8237,2200.0
2011-05-02 13:30:00,53.42,53.47,53.42,53.46,2300.0,52.8237,52.8731,52.8237,52.8632,2300.0
2011-05-02 13:35:00,53.44,53.44,53.36,53.36,1400.0,52.8434,52.8434,52.7643,52.7643,1400.0
2011-05-02 13:40:00,53.38,53.4,53.38,53.4,500.0,52.7841,52.8039,52.7841,52.8039,500.0
2011-05-02 13:45:00,53.38,53.4,53.37,53.38,2000.0,52.7841,52.8039,52.7742,52.7841,2000.0
2011-05-02 13:50:00,53.39,53.4,53.34,53.34,2500.0,52.794,52.8039,52.7446,52.7446,2500.0
2011-05-02 13:55:00,53.34,53.34,53.26,53.26,1000.0,52.7446,52.7446,52.6654,52.6654,1000.0
2011-05-02 14:00:00,53.26,53.39,53.25,53.39,1800.0,52.6654,52.794,52.6556,52.794,1800.0
2011-05-02 14:05:00,53.36,53.36,53.32,53.32,500.0,52.7643,52.7643,52.7248,52.7248,500.0
2011-05-02 14:10:00,53.31,53.31,53.28,53.28,1700.0,52.7149,52.7149,52.6852,52.6852,1700.0
2011-05-02 14:15:00,53.28,53.28,53.26,53.27,900.0,52.6852,52.6852,52.6654,52.6753,900.0
2011-05-02 14:20:00,53.25,53.25,53.2,53.2,2200.0,52.6556,52.6556,52.6061,52.6061,2200.0
2011-05-02 14:25:00,53.2,53.23,53.19,53.22,4000.0,52.6061,52.6358,52.5962,52.6259,4000.0
2011-05-02 14:30:00,53.2,53.23,53.2,53.22,1300.0,52.6061,52.6358,52.6061,52.6259,1300.0
2011-05-02 14:35:00,53.22,53.25,53.21,53.25,1800.0,52.6259,52.6556,52.616,52.6556,1800.0
2011-05-02 14:40:00,53.26,53.29,53.24,53.26,2600.0,52.6654,52.6951,52.6457,52.6654,2600.0
2011-05-02 14:45:00,53.28,53.35,53.25,53.3,5100.0,52.6852,52.7544,52.6556,52.705,5100.0
2011-05-02 14:50:00,53.31,53.36,53.29,53.36,2200.0,52.7149,52.7643,52.6951,52.7643,2200.0
2011-05-02 14:55:00,53.37,53.4,53.32,53.33,4200.0,52.7742,52.8039,52.7248,52.7347,4200.0
2011-05-02 15:00:00,53.34,53.36,53.3,53.3,3600.0,52.7446,52.7643,52.705,52.705,3600.0
2011-05-02 15:05:00,53.31,53.43,53.31,53.43,1800.0,52.7149,52.8335,52.7149,52.8335,1800.0
2011-05-02 15:10:00,53.42,53.47,53.28,53.28,5000.0,52.8237,52.8731,52.6852,52.6852,5000.0
2011-05-02 15:15:00,53.28,53.41,53.28,53.38,4700.0,52.6852,52.8138,52.6852,52.7841,4700.0
2011-05-02 15:20:00,53.36,53.41,53.36,53.39,6400.0,52.7643,52.8138,52.7643,52.794,6400.0
2011-05-02 15:25:00,53.37,53.38,53.35,53.35,10700.0,52.7742,52.7841,52.7544,52.7544,10700.0
2011-05-02 15:30:00,53.35,53.39,53.34,53.34,9100.0,52.7544,52.794,52.7446,52.7446,9100.0
2011-05-02 15:35:00,53.35,53.38,53.34,53.37,23700.0,52.7544,52.7841,52.7446,52.7742,23700.0
2011-05-02 15:40:00,53.36,53.37,53.29,53.35,18600.0,52.7643,52.7742,52.6951,52.7544,18600.0
2011-05-02 15:45:00,53.35,53.41,53.26,53.34,9900.0,52.7544,52.8138,52.6654,52.7446,9900.0
2011-05-02 15:50:00,53.35,53.35,53.32,53.32,7800.0,52.7544,52.7544,52.7248,52.7248,7800.0
2011-05-02 15:55:00,53.32,53.37,53.29,53.36,33300.0,52.7248,52.7742,52.6951,52.7643,33300.0
2011-05-03 09:30:00,53.11,53.36,53.08,53.1,6400.0,52.5171,52.7643,52.4875,52.5072,6400.0
2011-05-03 09:35:00,53.01,53.18,52.71,52.75,14200.0,52.4182,52.5863,52.1216,52.1611,14200.0
2011-05-03 09:40:00,52.83,52.9,52.67,52.67,4800.0,52.2402,52.3095,52.082,52.082,4800.0
2011-05-03 09:45:00,52.67,52.68,52.53,52.55,4400.0,52.082,52.0919,51.9436,51.9634,4400.0
2011-05-03 09:50:00,52.58,53.03,52.55,53.03,3600.0,51.993,52.438,51.9634,52.438,3600.0
2011-05-03 09:55:00,53.05,53.25,53.0,53.04,3000.0,52.4578,52.6556,52.4084,52.4479,3000.0
2011-05-03 10:00:00,53.07,53.12,53.0,53.03,2200.0,52.4776,52.527,52.4084,52.438,2200.0
2011-05-03 10:05:00,53.0,53.08,53.0,53.02,6300.0,52.4084,52.4875,52.4084,52.4281,6300.0
2011-05-03 10:10:00,53.05,53.05,52.98,53.01,7000.0,52.4578,52.4578,52.3886,52.4182,7000.0
2011-05-03 10:15:00,53.01,53.11,53.0,53.02,5600.0,52.4182,52.5171,52.4084,52.4281,5600.0
2011-05-03 10:20:00,53.03,53.06,52.98,53.0,8500.0,52.438,52.4677,52.3886,52.4084,8500.0
2011-05-03 10:25:00,52.97,53.0,52.92,52.93,5800.0,52.3787,52.4084,52.3292,52.3391,5800.0
2011-05-03 10:30:00,52.94,53.01,52.82,52.88,7300.0,52.349,52.4182,52.2304,52.2897,7300.0
2011-05-03 10:35:00,52.87,52.87,52.6,52.67,6400.0,52.2798,52.2798,52.0128,52.082,6400.0
2011-05-03 10:40:00,52.67,52.68,52.62,52.65,3900.0,52.082,52.0919,52.0326,52.0623,3900.0
2011-05-03 10:45:00,52.64,52.68,52.6,52.66,47400.0,52.0524,52.0919,52.0128,52.0721,47400.0
2011-05-03 10:50:00,52.67,52.83,52.67,52.83,4200.0,52.082,52.2402,52.082,52.2402,4200.0
2011-05-03 10:55:00,52.81,52.84,52.74,52.74,1700.0,52.2205,52.2501,52.1513,52.1513,1700.0
2011-05-03 11:00:00,52.76,52.9,52.76,52.84,1600.0,52.171,52.3095,52.171,52.2501,1600.0
2011-05-03 11:05:00,52.8,52.83,52.73,52.83,1900.0,52.2106,52.2402,52.1414,52.2402,1900.0
2011-05-03 11:10:00,52.8,52.82,52.67,52.73,4000.0,52.2106,52.2304,52.082,52.1414,4000.0
2011-05-03 11:15:00,52.75,53.03,52.73,52.98,9400.0,52.1611,52.438,52.1414,52.3886,9400.0
2011-05-03 11:20:00,52.94,52.95,52.78,52.9,4800.0,52.349,52.3589,52.1908,52.3095,4800.0
2011-05-03 11:25:00,52.85,52.89,52.71,52.79,2300.0,52.26,52.2996,52.1216,52.2007,2300.0
2011-05-03 11:30:00,52.7,52.7,52.62,52.65,2900.0,52.1117,52.1117,52.0326,52.0623,2900.0
2011-05-03 11:35:00,52.65,52.7,52.65,52.7,1600.0,52.0623,52.1117,52.0623,52.1117,1600.0
2011-05-03 11:40:00,52.62,52.63,52.57,52.57,1200.0,52.0326,52.0425,51.9832,51.9832,1200.0
2011-05-03 11:45:00,52.57,52.6,52.5,52.5,4500.0,51.9832,52.0128,51.9139,51.9139,4500.0
2011-05-03 11:50:00,52.52,52.52,52.46,52.46,900.0,51.9337,51.9337,51.8744,51.8744,900.0
2011-05-03 11:55:00,52.47,52.51,52.47,52.5,1400.0,51.8843,51.9238,51.8843,51.9139,1400.0
2011-05-03 12:00:00,52.49,52.61,52.49,52.61,3800.0,51.904,52.0227,51.904,52.0227,3800.0
2011-05-03 12:05:00,52.62,52.62,52.53,52.53,900.0,52.0326,52.0326,51.9436,51.9436,900.0
2011-05-03 12:10:00,52.53,52.59,52.52,52.59,1500.0,51.9436,52.0029,51.9337,52.0029,1500.0
2011-05-03 12:15:00,52.6,52.64,52.5,52.5,2900.0,52.0128,52.0524,51.9139,51.9139,2900.0
2011-05-03 12:20:00,52.47,52.56,52.45,52.56,2100.0,51.8843,51.9733,51.8645,51.9733,2100.0
2011-05-03 12:25:00,52.49,52.56,52.49,52.56,400.0,51.904,51.9733,51.904,51.9733,400.0
2011-05-03 12:30:00,52.55,52.55,52.45,52.47,1200.0,51.9634,51.9634,51.8645,51.8843,1200.0
2011-05-03 12:35:00,52.46,52.53,52.46,52.49,1000.0,51.8744,51.9436,51.8744,51.904,1000.0
2011-05-03 12:40:00,52.44,52.51,52.34,52.51,4300.0,51.8546,51.9238,51.7557,51.9238,4300.0
2011-05-03 12:45:00,52.5,52.61,52.5,52.6,2700.0,51.9139,52.0227,51.9139,52.0128,2700.0
2011-05-03 12:50:00,52.57,52.57,52.42,52.42,1700.0,51.9832,51.9832,51.8348,51.8348,1700.0
2011-05-03 12:55:00,52.33,52.4,52.3,52.32,3800.0,51.7458,51.815,51.7162,51.7359,3800.0
2011-05-03 13:00:00,52.32,52.39,52.28,52.35,6300.0,51.7359,51.8052,51.6964,51.7656,6300.0
2011-05-03 13:05:00,52.31,52.31,52.27,52.28,1300.0,51.7261,51.7261,51.6865,51.6964,1300.0
2011-05-03 13:10:00,52.29,52.37,52.29,52.37,1200.0,51.7063,51.7854,51.7063,51.7854,1200.0
2011-05-03 13:15:00,52.29,52.29,52.26,52.26,300.0,51.7063,51.7063,51.6766,51.6766,300.0
2011-05-03 13:20:00,52.26,52.3,52.26,52.3,2200.0,51.6766,51.7162,51.6766,51.7162,2200.0
2011-05-03 13:25:00,52.21,52.21,51.87,51.88,6800.0,51.6272,51.6272,51.291,51.3009,6800.0
2011-05-03 13:30:00,51.92,52.01,51.88,51.98,1700.0,51.3404,51.4294,51.3009,51.3997,1700.0
2011-05-03 13:35:00,51.98,51.98,51.93,51.93,900.0,51.3997,51.3997,51.3503,51.3503,900.0
2011-05-03 13:40:00,51.93,51.97,51.88,51.9,3000.0,51.3503,51.3898,51.3009,51.3206,3000.0
2011-05-03 13:45:00,51.89,51.92,51.83,51.89,1000.0,51.3107,51.3404,51.2514,51.3107,1000.0
2011-05-03 13:50:00,51.89,51.95,51.87,51.95,1500.0,51.3107,51.3701,51.291,51.3701,1500.0
2011-05-03 13:55:00,52.0,52.01,51.88,51.97,3900.0,51.4195,51.4294,51.3009,51.3898,3900.0
2011-05-03 14:00:00,52.0,52.0,51.89,51.91,2100.0,51.4195,51.4195,51.3107,51.3305,2100.0
2011-05-03 14:05:00,51.92,52.0,51.88,51.98,2300.0,51.3404,51.4195,51.3009,51.3997,2300.0
2011-05-03 14:10:00,51.98,52.01,51.73,52.01,4000.0,51.3997,51.4294,51.1525,51.4294,4000.0
2011-05-03 14:15:00,52.01,52.01,51.97,51.98,800.0,51.4294,51.4294,51.3898,51.3997,800.0
2011-05-03 14:20:00,51.91,51.96,51.9,51.9,1800.0,51.3305,51.38,51.3206,51.3206,1800.0
2011-05-03 14:25:00,51.93,52.1,51.93,52.1,4400.0,51.3503,51.5184,51.3503,51.5184,4400.0
2011-05-03 14:30:00,52.12,52.18,52.0,52.05,3300.0,51.5382,51.5975,51.4195,51.469,3300.0
2011-05-03 14:35:00,52.07,52.07,52.0,52.02,1600.0,51.4887,51.4887,51.4195,51.4393,1600.0
2011-05-03 14:40:00,52.0,52.15,52.0,52.08,2800.0,51.4195,51.5678,51.4195,51.4986,2800.0
2011-05-03 14:45:00,52.15,52.17,52.07,52.15,2700.0,51.5678,51.5876,51.4887,51.5678,2700.0
2011-05-03 14:50:00,52.16,52.18,52.03,52.06,5200.0,51.5777,51.5975,51.4492,51.4788,5200.0
2011-05-03 14:55:00,52.0,52.06,51.98,52.05,4400.0,51.4195,51.4788,51.3997,51.469,4400.0
2011-05-03 15:00:00,52.04,52.11,52.04,52.11,4100.0,51.4591,51.5283,51.4591,51.5283,4100.0
2011-05-03 15:05:00,52.11,52.12,52.04,52.05,2300.0,51.5283,51.5382,51.4591,51.469,2300.0
2011-05-03 15:10:00,52.05,52.07,52.02,52.06,2400.0,51.469,51.4887,51.4393,51.4788,2400.0
2011-05-03 15:15:00,52.05,52.12,52.05,52.07,1900.0,51.469,51.5382,51.469,51.4887,1900.0
2011-05-03 15:20:00,52.07,52.2,52.07,52.2,2700.0,51.4887,51.6173,51.4887,51.6173,2700.0
2011-05-03 15:25:00,52.21,52.23,52.17,52.23,4100.0,51.6272,51.6469,51.5876,51.6469,4100.0
2011-05-03 15:30:00,52.25,52.29,52.22,52.29,6500.0,51.6667,51.7063,51.6371,51.7063,6500.0
2011-05-03 15:35:00,52.29,52.43,52.24,52.43,6700.0,51.7063,51.8447,51.6568,51.8447,6700.0
2011-05-03 15:40:00,52.47,52.48,52.37,52.48,7900.0,51.8843,51.8942,51.7854,51.8942,7900.0
2011-05-03 15:45:00,52.51,52.52,52.31,52.35,8600.0,51.9238,51.9337,51.7261,51.7656,8600.0
2011-05-03 15:50:00,52.39,52.51,52.34,52.51,7500.0,51.8052,51.9238,51.7557,51.9238,7500.0
2011-05-03 15:55:00,52.44,52.47,52.36,52.42,6200.0,51.8546,51.8843,51.7755,51.8348,6200.0
2011-05-04 09:30:00,52.29,52.32,52.0,52.32,4500.0,51.7063,51.7359,51.4195,51.7359,4500.0
2011-05-04 09:35:00,52.31,52.68,52.18,52.66,4700.0,51.7261,52.0919,51.5975,52.0721,4700.0
2011-05-04 09:40:00,52.66,52.78,52.32,52.46,4900.0,52.0721,52.1908,51.7359,51.8744,4900.0
2011-05-04 09:45:00,52.46,52.6,52.3,52.58,4800.0,51.8744,52.0128,51.7162,51.993,4800.0
2011-05-04 09:50:00,52.61,52.63,52.27,52.29,6000.0,52.0227,52.0425,51.6865,51.7063,6000.0
2011-05-04 09:55:00,52.36,52.53,52.02,52.25,7700.0,51.7755,51.9436,51.4393,51.6667,7700.0
2011-05-04 10:00:00,52.23,52.4,52.0,52.28,10100.0,51.6469,51.815,51.4195,51.6964,10100.0
2011-05-04 10:05:00,52.36,52.36,52.09,52.09,6900.0,51.7755,51.7755,51.5085,51.5085,6900.0
2011-05-04 10:10:00,52.01,52.32,52.0,52.31,6700.0,51.4294,51.7359,51.4195,51.7261,6700.0
2011-05-04 10:15:00,52.3,52.62,52.28,52.49,7100.0,51.7162,52.0326,51.6964,51.904,7100.0
2011-05-04 10:20:00,52.69,52.69,52.44,52.5,6300.0,52.1018,52.1018,51.8546,51.9139,6300.0
2011-05-04 10:25:00,52.46,52.57,52.45,52.49,5900.0,51.8744,51.9832,51.8645,51.904,5900.0
2011-05-04 10:30:00,52.45,52.6,52.45,52.55,9500.0,51.8645,52.0128,51.8645,51.9634,9500.0
2011-05-04 10:35:00,52.55,52.56,52.4,52.5,11400.0,51.9634,51.9733,51.815,51.9139,11400.0
2011-05-04 10:40:00,52.52,52.6,52.45,52.45,13700.0,51.9337,52.0128,51.8645,51.8645,13700.0
2011-05-04 10:45:00,52.45,52.68,52.45,52.6,72600.0,51.8645,52.0919,51.8645,52.0128,72600.0
2011-05-04 10:50:00,52.59,52.97,52.59,52.85,22100.0,52.0029,52.3787,52.0029,52.26,22100.0
2011-05-04 10:55:00,52.93,53.5,52.88,53.43,37600.0,52.3391,52.9028,52.2897,52.8335,37600.0
2011-05-04 11:00:00,53.45,53.46,53.0,53.0,13700.0,52.8533,52.8632,52.4084,52.4084,13700.0
2011-05-04 11:05:00,53.03,53.03,52.8,52.86,8600.0,52.438,52.438,52.2106,52.2699,8600.0
2011-05-04 11:10:00,52.86,52.86,52.5,52.54,4600.0,52.2699,52.2699,51.9139,51.9535,4600.0
2011-05-04 11:15:00,52.53,52.53,52.2,52.29,7600.0,51.9436,51.9436,51.6173,51.7063,7600.0
2011-05-04 11:20:00,52.27,52.38,52.19,52.38,8900.0,51.6865,51.7953,51.6074,51.7953,8900.0
2011-05-04 11:25:00,52.3,52.65,52.3,52.65,9300.0,51.7162,52.0623,51.7162,52.0623,9300.0
2011-05-04 11:30:00,52.59,52.84,52.55,52.78,6300.0,52.0029,52.2501,51.9634,52.1908,6300.0
2011-05-04 11:35:00,52.76,52.76,52.29,52.45,5800.0,52.171,52.171,51.7063,51.8645,5800.0
2011-05-04 11:40:00,52.44,52.67,52.4,52.67,3600.0,51.8546,52.082,51.815,52.082,3600.0
2011-05-04 11:45:00,52.68,52.77,52.62,52.69,3700.0,52.0919,52.1809,52.0326,52.1018,3700.0
2011-05-04 11:50:00,52.66,52.66,52.45,52.52,3700.0,52.0721,52.0721,51.8645,51.9337,3700.0
2011-05-04 11:55:00,52.48,52.72,52.43,52.64,4400.0,51.8942,52.1315,51.8447,52.0524,4400.0
2011-05-04 12:00:00,52.63,52.7,52.62,52.69,3000.0,52.0425,52.1117,52.0326,52.1018,3000.0
2011-05-04 12:05:00,52.69,52.76,52.58,52.76,3200.0,52.1018,52.171,51.993,52.171,3200.0
2011-05-04 12:10:00,52.79,53.16,52.79,53.03,9500.0,52.2007,52.5666,52.2007,52.438,9500.0
2011-05-04 12:15:00,53.03,53.03,52.74,52.74,4800.0,52.438,52.438,52.1513,52.1513,4800.0
2011-05-04 12:20:00,52.7,52.73,52.5,52.56,8100.0,52.1117,52.1414,51.9139,51.9733,8100.0
2011-05-04 12:25:00,52.52,52.71,52.45,52.5,3600.0,51.9337,52.1216,51.8645,51.9139,3600.0
2011-05-04 12:30:00,52.65,52.66,52.55,52.62,2200.0,52.0623,52.0721,51.9634,52.0326,2200.0
2011-05-04 12:35:00,52.62,52.66,52.47,52.47,2100.0,52.0326,52.0721,51.8843,51.8843,2100.0
2011-05-04 12:40:00,52.53,52.59,52.36,52.59,4400.0,51.9436,52.0029,51.7755,52.0029,4400.0
2011-05-04 12:45:00,52.46,52.6,52.46,52.53,5900.0,51.8744,52.0128,51.8744,51.9436,5900.0
2011-05-04 12:50:00,52.51,52.51,52.38,52.4,2400.0,51.9238,51.9238,51.7953,51.815,2400.0
2011-05-04 12:55:00,52.4,52.53,52.4,52.46,7000.0,51.815,51.9436,51.815,51.8744,7000.0
2011-05-04 13:00:00,52.46,52.61,52.39,52.57,9700.0,51.8744,52.0227,51.8052,51.9832,9700.0
2011-05-04 13:05:00,52.59,52.63,52.49,52.49,1900.0,52.0029,52.0425,51.904,51.904,1900.0
2011-05-04 13:10:00,52.52,52.59,52.47,52.47,800.0,51.9337,52.0029,51.8843,51.8843,800.0
2011-05-04 13:15:00,52.44,52.56,52.43,52.55,1100.0,51.8546,51.9733,51.8447,51.9634,1100.0
2011-05-04 13:20:00,52.49,52.54,52.46,52.54,1900.0,51.904,51.9535,51.8744,51.9535,1900.0
2011-05-04 13:25:00,52.53,52.64,52.46,52.56,3000.0,51.9436,52.0524,51.8744,51.9733,3000.0
2011-05-04 13:30:00,52.61,52.7,52.61,52.68,3300.0,52.0227,52.1117,52.0227,52.0919,3300.0
2011-05-04 13:35:00,52.7,52.86,52.65,52.85,9300.0,52.1117,52.2699,52.0623,52.26,9300.0
2011-05-04 13:40:00,52.83,52.89,52.8,52.87,3400.0,52.2402,52.2996,52.2106,52.2798,3400.0
2011-05-04 13:45:00,52.86,52.92,52.86,52.89,1900.0,52.2699,52.3292,52.2699,52.2996,1900.0
2011-05-04 13:50:00,52.91,53.02,52.9,53.02,3300.0,52.3194,52.4281,52.3095,52.4281,3300.0
2011-05-04 13:55:00,53.03,53.08,52.98,53.06,1400.0,52.438,52.4875,52.3886,52.4677,1400.0
2011-05-04 14:00:00,53.02,53.05,52.77,52.83,4500.0,52.4281,52.4578,52.1809,52.2402,4500.0
2011-05-04 14:05:00,52.8,52.8,52.61,52.78,8500.0,52.2106,52.2106,52.0227,52.1908,8500.0
2011-05-04 14:10:00,52.7,52.9,52.7,52.9,3300.0,52.1117,52.3095,52.1117,52.3095,3300.0
2011-05-04 14:15:00,52.89,53.1,52.87,53.1,7200.0,52.2996,52.5072,52.2798,52.5072,7200.0
2011-05-04 14:20:00,53.09,53.29,53.06,53.29,3900.0,52.4973,52.6951,52.4677,52.6951,3900.0
2011-05-04 14:25:00,53.3,53.31,53.16,53.17,4500.0,52.705,52.7149,52.5666,52.5765,4500.0
2011-05-04 14:30:00,53.19,53.3,53.07,53.11,4900.0,52.5962,52.705,52.4776,52.5171,4900.0
2011-05-04 14:35:00,53.08,53.17,53.02,53.12,4400.0,52.4875,52.5765,52.4281,52.527,4400.0
2011-05-04 14:40:00,53.17,53.21,53.16,53.18,3900.0,52.5765,52.616,52.5666,52.5863,3900.0
2011-05-04 14:45:00,53.18,53.23,53.1,53.23,5300.0,52.5863,52.6358,52.5072,52.6358,5300.0
2011-05-04 14:50:00,53.24,53.37,53.24,53.36,3300.0,52.6457,52.7742,52.6457,52.7643,3300.0
2011-05-04 14:55:00,53.36,53.36,53.09,53.13,4800.0,52.7643,52.7643,52.4973,52.5369,4800.0
2011-05-04 15:00:00,53.16,53.31,53.11,53.13,6300.0,52.5666,52.7149,52.5171,52.5369,6300.0
2011-05-04 15:05:00,53.11,53.24,53.07,53.13,6000.0,52.5171,52.6457,52.4776,52.5369,6000.0
2011-05-04 15:10:00,53.1,53.28,53.1,53.21,4900.0,52.5072,52.6852,52.5072,52.616,4900.0
2011-05-04 15:15:00,53.18,53.31,53.08,53.27,5700.0,52.5863,52.7149,52.4875,52.6753,5700.0
2011-05-04 15:20:00,53.28,53.36,53.11,53.34,4700.0,52.6852,52.7643,52.5171,52.7446,4700.0
2011-05-04 15:25:00,53.32,53.4,53.21,53.4,7900.0,52.7248,52.8039,52.616,52.8039,7900.0
2011-05-04 15:30:00,53.41,53.54,53.41,53.47,7600.0,52.8138,52.9423,52.8138,52.8731,7600.0
2011-05-04 15:35:00,53.44,53.53,53.37,53.46,9700.0,52.8434,52.9324,52.7742,52.8632,9700.0
2011-05-04 15:40:00,53.41,53.41,53.18,53.19,12100.0,52.8138,52.8138,52.5863,52.5962,12100.0
2011-05-04 15:45:00,53.22,53.38,53.11,53.12,15500.0,52.6259,52.7841,52.5171,52.527,15500.0
2011-05-04 15:50:00,53.12,53.22,53.0,53.08,31500.0,52.527,52.6259,52.4084,52.4875,31500.0
2011-05-04 15:55:00,53.06,53.11,53.01,53.05,21300.0,52.4677,52.5171,52.4182,52.4578,21300.0
2011-05-05 09:30:00,53.15,53.15,52.32,52.59,14400.0,52.5567,52.5567,51.7359,52.0029,14400.0
2011-05-05 09:35:00,52.56,52.56,52.15,52.33,9900.0,51.9733,51.9733,51.5678,51.7458,9900.0
2011-05-05 09:40:00,52.34,52.62,52.3,52.57,5100.0,51.7557,52.0326,51.7162,51.9832,5100.0
2011-05-05 09:45:00,52.5,52.56,52.29,52.4,30800.0,51.9139,51.9733,51.7063,51.815,30800.0
2011-05-05 09:50:00,52.42,52.68,52.39,52.52,7900.0,51.8348,52.0919,51.8052,51.9337,7900.0
2011-05-05 09:55:00,52.52,52.54,52.29,52.39,20000.0,51.9337,51.9535,51.7063,51.8052,20000.0
2011-05-05 10:00:00,52.48,52.79,52.41,52.67,5600.0,51.8942,52.2007,51.8249,52.082,5600.0
2011-05-05 10:05:00,52.75,53.02,52.68,52.68,2800.0,52.1611,52.4281,52.0919,52.0919,2800.0
2011-05-05 10:10:00,52.66,52.84,52.63,52.66,3700.0,52.0721,52.2501,52.0425,52.0721,3700.0
2011-05-05 10:15:00,52.62,52.77,52.52,52.56,7000.0,52.0326,52.1809,51.9337,51.9733,7000.0
2011-05-05 10:20:00,52.55,52.56,52.41,52.47,4800.0,51.9634,51.9733,51.8249,51.8843,4800.0
2011-05-05 10:25:00,52.43,52.48,52.37,52.44,6300.0,51.8447,51.8942,51.7854,51.8546,6300.0
2011-05-05 10:30:00,52.38,52.46,52.25,52.42,6400.0,51.7953,51.8744,51.6667,51.8348,6400.0
2011-05-05 10:35:00,52.39,52.52,52.39,52.5,4800.0,51.8052,51.9337,51.8052,51.9139,4800.0
2011-05-05 10:40:00,52.45,52.59,52.4,52.52,8000.0,51.8645,52.0029,51.815,51.9337,8000.0
2011-05-05 10:45:00,52.51,52.62,52.4,52.59,10900.0,51.9238,52.0326,51.815,52.0029,10900.0
2011-05-05 10:50:00,52.59,52.59,52.42,52.54,3200.0,52.0029,52.0029,51.8348,51.9535,3200.0
2011-05-05 10:55:00,52.51,52.75,52.51,52.75,2900.0,51.9238,52.1611,51.9238,52.1611,2900.0
2011-05-05 11:00:00,52.75,52.85,52.73,52.85,2400.0,52.1611,52.26,52.1414,52.26,2400.0
2011-05-05 11:05:00,52.83,52.9,52.53,52.62,6300.0,52.2402,52.3095,51.9436,52.0326,6300.0
2011-05-05 11:10:00,52.55,52.59,52.4,52.4,3500.0,51.9634,52.0029,51.815,51.815,3500.0
2011-05-05 11:15:00,52.39,52.5,52.25,52.33,13900.0,51.8052,51.9139,51.6667,51.7458,13900.0
2011-05-05 11:20:00,52.32,52.51,52.31,52.51,2800.0,51.7359,51.9238,51.7261,51.9238,2800.0
2011-05-05 11:25:00,52.49,52.6,52.39,52.6,2800.0,51.904,52.0128,51.8052,52.0128,2800.0
2011-05-05 11:30:00,52.52,52.76,52.5,52.76,3800.0,51.9337,52.171,51.9139,52.171,3800.0
2011-05-05 11:35:00,52.71,52.78,52.68,52.7,3300.0,52.1216,52.1908,52.0919,52.1117,3300.0
2011-05-05 11:40:00,52.7,52.81,52.65,52.78,7800.0,52.1117,52.2205,52.0623,52.1908,7800.0
2011-05-05 11:45:00,52.78,53.34,52.78,53.19,9700.0,52.1908,52.7446,52.1908,52.5962,9700.0
2011-05-05 11:50:00,53.19,53.26,53.08,53.21,3600.0,52.5962,52.6654,52.4875,52.616,3600.0
2011-05-05 11:55:00,53.21,53.47,53.2,53.45,4300.0,52.616,52.8731,52.6061,52.8533,4300.0
2011-05-05 12:00:00,53.43,53.83,53.43,53.75,8000.0,52.8335,53.2291,52.8335,53.15,8000.0
2011-05-05 12:05:00,53.81,53.81,53.55,53.67,7600.0,53.2093,53.2093,52.9522,53.0709,7600.0
2011-05-05 12:10:00,53.6,53.74,53.59,53.74,5500.0,53.0017,53.1401,52.9918,53.1401,5500.0
2011-05-05 12:15:00,53.7,53.76,53.52,53.76,7200.0,53.1005,53.1599,52.9225,53.1599,7200.0
2011-05-05 12:20:00,53.65,53.71,53.6,53.7,4500.0,53.0511,53.1104,53.0017,53.1005,4500.0
2011-05-05 12:25:00,53.7,53.8,53.65,53.71,4800.0,53.1005,53.1994,53.0511,53.1104,4800.0
2011-05-05 12:30:00,53.71,53.71,53.51,53.52,3700.0,53.1104,53.1104,52.9127,52.9225,3700.0
2011-05-05 12:35:00,53.55,53.6,53.44,53.47,6100.0,52.9522,53.0017,52.8434,52.8731,6100.0
2011-05-05 12:40:00,53.47,53.65,53.47,53.5,5700.0,52.8731,53.0511,52.8731,52.9028,5700.0
2011-05-05 12:45:00,53.56,53.58,53.41,53.52,6800.0,52.9621,52.9819,52.8138,52.9225,6800.0
2011-05-05 12:50:00,53.5,53.53,53.46,53.49,3600.0,52.9028,52.9324,52.8632,52.8929,3600.0
2011-05-05 12:55:00,53.49,53.61,53.44,53.61,6200.0,52.8929,53.0115,52.8434,53.0115,6200.0
2011-05-05 13:00:00,53.55,53.59,53.48,53.59,1600.0,52.9522,52.9918,52.883,52.9918,1600.0
2011-05-05 13:05:00,53.63,53.77,53.5,53.7,12900.0,53.0313,53.1698,52.9028,53.1005,12900.0
2011-05-05 13:10:00,53.7,53.89,53.7,53.85,6100.0,53.1005,53.2884,53.1005,53.2489,6100.0
2011-05-05 13:15:00,53.9,53.91,53.71,53.9,7200.0,53.2983,53.3082,53.1104,53.2983,7200.0
2011-05-05 13:20:00,53.91,53.94,53.83,53.85,3900.0,53.3082,53.3379,53.2291,53.2489,3900.0
2011-05-05 13:25:00,53.88,53.91,53.74,53.74,4700.0,53.2785,53.3082,53.1401,53.1401,4700.0
2011-05-05 13:30:00,53.81,53.86,53.72,53.82,7500.0,53.2093,53.2587,53.1203,53.2192,7500.0
2011-05-05 13:35:00,53.77,53.92,53.73,53.75,5800.0,53.1698,53.3181,53.1302,53.15,5800.0
2011-05-05 13:40:00,53.77,53.79,53.61,53.61,22100.0,53.1698,53.1895,53.0115,53.0115,22100.0
2011-05-05 13:45:00,53.61,53.62,53.5,53.51,6300.0,53.0115,53.0214,52.9028,52.9127,6300.0
2011-05-05 13:50:00,53.55,53.69,53.5,53.67,21600.0,52.9522,53.0906,52.9028,53.0709,21600.0
2011-05-05 13:55:00,53.69,53.74,53.66,53.71,8300.0,53.0906,53.1401,53.061,53.1104,8300.0
2011-05-05 14:00:00,53.71,53.76,53.61,53.61,10600.0,53.1104,53.1599,53.0115,53.0115,10600.0
2011-05-05 14:05:00,53.62,53.66,53.59,53.64,1800.0,53.0214,53.061,52.9918,53.0412,1800.0
2011-05-05 14:10:00,53.6,53.65,53.56,53.65,2200.0,53.0017,53.0511,52.9621,53.0511,2200.0
2011-05-05 14:15:00,53.67,53.71,53.67,53.7,1200.0,53.0709,53.1104,53.0709,53.1005,1200.0
2011-05-05 14:20:00,53.76,53.89,53.74,53.89,4100.0,53.1599,53.2884,53.1401,53.2884,4100.0
2011-05-05 14:25:00,53.87,54.0,53.76,53.99,8100.0,53.2686,53.3972,53.1599,53.3873,8100.0
2011-05-05 14:30:00,54.0,54.0,53.79,53.85,20700.0,53.3972,53.3972,53.1895,53.2489,20700.0
2011-05-05 14:35:00,53.86,54.17,53.86,54.17,12300.0,53.2587,53.5653,53.2587,53.5653,12300.0
2011-05-05 14:40:00,54.2,54.22,54.09,54.19,8600.0,53.595,53.6147,53.4862,53.5851,8600.0
2011-05-05 14:45:00,54.18,54.18,53.93,54.0,5000.0,53.5752,53.5752,53.328,53.3972,5000.0
2011-05-05 14:50:00,54.05,54.12,53.87,53.87,4700.0,53.4466,53.5158,53.2686,53.2686,4700.0
2011-05-05 14:55:00,53.87,53.99,53.87,53.88,3000.0,53.2686,53.3873,53.2686,53.2785,3000.0
2011-05-05 15:00:00,53.88,53.9,53.74,53.8,3500.0,53.2785,53.2983,53.1401,53.1994,3500.0
2011-05-05 15:05:00,53.82,53.82,53.55,53.55,6700.0,53.2192,53.2192,52.9522,52.9522,6700.0
2011-05-05 15:10:00,53.5,53.66,53.31,53.64,17200.0,52.9028,53.061,52.7149,53.0412,17200.0
2011-05-05 15:15:00,53.63,53.63,53.2,53.21,6000.0,53.0313,53.0313,52.6061,52.616,6000.0
2011-05-05 15:20:00,53.21,53.24,52.92,53.1,37200.0,52.616,52.6457,52.3292,52.5072,37200.0
2011-05-05 15:25:00,53.08,53.22,52.81,52.88,12200.0,52.4875,52.6259,52.2205,52.2897,12200.0
2011-05-05 15:30:00,52.88,53.24,52.86,53.22,11200.0,52.2897,52.6457,52.2699,52.6259,11200.0
2011-05-05 15:35:00,53.23,53.32,53.09,53.27,9300.0,52.6358,52.7248,52.4973,52.6753,9300.0
2011-05-05 15:40:00,53.26,53.36,53.1,53.24,28100.0,52.6654,52.7643,52.5072,52.6457,28100.0
2011-05-05 15:45:00,53.27,53.37,53.14,53.22,7600.0,52.6753,52.7742,52.5468,52.6259,7600.0
2011-05-05 15:50:00,53.2,53.36,53.0,53.15,10900.0,52.6061,52.7643,52.4084,52.5567,10900.0
2011-05-05 15:55:00,53.11,53.21,53.04,53.12,12700.0,52.5171,52.616,52.4479,52.527,12700.0
2011-05-06 09:30:00,53.47,54.29,53.47,54.13,8000.0,52.8731,53.6839,52.8731,53.5257,8000.0
2011-05-06 09:35:00,53.87,54.08,53.86,53.91,5700.0,53.2686,53.4763,53.2587,53.3082,5700.0
2011-05-06 09:40:00,53.93,53.94,53.81,53.9,4300.0,53.328,53.3379,53.2093,53.2983,4300.0
2011-05-06 09:45:00,53.9,54.07,53.84,54.0,7800.0,53.2983,53.4664,53.239,53.3972,7800.0
2011-05-06 09:50:00,53.97,54.04,53.82,54.04,5900.0,53.3675,53.4367,53.2192,53.4367,5900.0
2011-05-06 09:55:00,54.04,54.24,54.0,54.24,4000.0,53.4367,53.6345,53.3972,53.6345,4000.0
2011-05-06 10:00:00,54.17,54.6,54.17,54.45,11900.0,53.5653,53.9905,53.5653,53.8422,11900.0
2011-05-06 10:05:00,54.45,54.53,54.3,54.3,11600.0,53.8422,53.9213,53.6938,53.6938,11600.0
2011-05-06 10:10:00,54.34,54.53,54.3,54.5,8500.0,53.7334,53.9213,53.6938,53.8916,8500.0
2011-05-06 10:15:00,54.5,54.55,54.38,54.48,8900.0,53.8916,53.941,53.7729,53.8718,8900.0
2011-05-06 10:20:00,54.5,54.54,54.42,54.43,5300.0,53.8916,53.9312,53.8125,53.8224,5300.0
2011-05-06 10:25:00,54.4,54.45,54.35,54.38,23000.0,53.7927,53.8422,53.7433,53.7729,23000.0
2011-05-06 10:30:00,54.4,54.43,54.34,54.34,4000.0,53.7927,53.8224,53.7334,53.7334,4000.0
2011-05-06 10:35:00,54.35,54.48,54.33,54.43,11900.0,53.7433,53.8718,53.7235,53.8224,11900.0
2011-05-06 10:40:00,54.43,54.5,54.34,54.5,10500.0,53.8224,53.8916,53.7334,53.8916,10500.0
2011-05-06 10:45:00,54.44,54.76,54.36,54.68,12000.0,53.8323,54.1487,53.7532,54.0696,12000.0
2011-05-06 10:50:00,54.66,54.73,54.59,54.71,4000.0,54.0498,54.119,53.9806,54.0993,4000.0
2011-05-06 10:55:00,54.61,54.92,54.61,54.89,2700.0,54.0004,54.3069,54.0004,54.2773,2700.0
2011-05-06 11:00:00,54.88,54.99,54.85,54.99,4000.0,54.2674,54.3761,54.2377,54.3761,4000.0
2011-05-06 11:05:00,54.99,55.12,54.98,55.12,4500.0,54.3761,54.5047,54.3662,54.5047,4500.0
2011-05-06 11:10:00,55.17,55.35,55.13,55.35,11100.0,54.5541,54.7321,54.5146,54.7321,11100.0
2011-05-06 11:15:00,55.35,55.66,55.31,55.66,16000.0,54.7321,55.0387,54.6926,55.0387,16000.0
2011-05-06 11:20:00,55.58,55.7,55.58,55.66,11400.0,54.9595,55.0782,54.9595,55.0387,11400.0
2011-05-06 11:25:00,55.65,55.68,55.51,55.56,6300.0,55.0288,55.0584,54.8903,54.9398,6300.0
2011-05-06 11:30:00,55.51,55.52,55.14,55.16,4600.0,54.8903,54.9002,54.5245,54.5442,4600.0
2011-05-06 11:35:00,55.05,55.09,54.9,54.92,7200.0,54.4355,54.475,54.2871,54.3069,7200.0
2011-05-06 11:40:00,55.0,55.28,54.96,55.22,3400.0,54.386,54.6629,54.3465,54.6036,3400.0
2011-05-06 11:45:00,55.22,55.4,55.22,55.4,2200.0,54.6036,54.7816,54.6036,54.7816,2200.0
2011-05-06 11:50:00,55.38,55.43,55.19,55.19,4600.0,54.7618,54.8112,54.5739,54.5739,4600.0
2011-05-06 11:55:00,55.18,55.3,55.05,55.14,32400.0,54.564,54.6827,54.4355,54.5245,32400.0
2011-05-06 12:00:00,55.13,55.14,54.87,54.91,30900.0,54.5146,54.5245,54.2575,54.297,30900.0
2011-05-06 12:05:00,54.91,55.07,54.86,54.86,2800.0,54.297,54.4552,54.2476,54.2476,2800.0
2011-05-06 12:10:00,54.87,55.1,54.81,54.94,5600.0,54.2575,54.4849,54.1981,54.3267,5600.0
2011-05-06 12:15:00,54.92,54.98,54.79,54.79,2300.0,54.3069,54.3662,54.1784,54.1784,2300.0
2011-05-06 12:20:00,54.87,55.15,54.87,55.11,3000.0,54.2575,54.5343,54.2575,54.4948,3000.0
2011-05-06 12:25:00,55.12,55.22,54.96,54.96,1900.0,54.5047,54.6036,54.3465,54.3465,1900.0
2011-05-06 12:30:00,54.96,55.12,54.93,55.0,2400.0,54.3465,54.5047,54.3168,54.386,2400.0
2011-05-06 12:35:00,54.99,55.01,54.79,54.84,3000.0,54.3761,54.3959,54.1784,54.2278,3000.0
2011-05-06 12:40:00,54.76,54.76,54.29,54.37,7400.0,54.1487,54.1487,53.6839,53.7631,7400.0
2011-05-06 12:45:00,54.35,54.47,54.35,54.36,4300.0,53.7433,53.8619,53.7433,53.7532,4300.0
2011-05-06 12:50:00,54.32,54.58,54.31,54.58,2800.0,53.7136,53.9707,53.7037,53.9707,2800.0
2011-05-06 12:55:00,54.52,54.52,54.37,54.39,2200.0,53.9114,53.9114,53.7631,53.7828,2200.0
2011-05-06 13:00:00,54.44,54.51,54.36,54.45,3400.0,53.8323,53.9015,53.7532,53.8422,3400.0
2011-05-06 13:05:00,54.39,54.49,54.28,54.49,5800.0,53.7828,53.8817,53.6741,53.8817,5800.0
2011-05-06 13:10:00,54.51,54.54,54.29,54.36,3900.0,53.9015,53.9312,53.6839,53.7532,3900.0
2011-05-06 13:15:00,54.39,54.4,54.12,54.12,2800.0,53.7828,53.7927,53.5158,53.5158,2800.0
2011-05-06 13:20:00,54.11,54.18,54.11,54.12,6600.0,53.506,53.5752,53.506,53.5158,6600.0
2011-05-06 13:25:00,54.09,54.12,53.91,53.99,4200.0,53.4862,53.5158,53.3082,53.3873,4200.0
2011-05-06 13:30:00,54.02,54.09,53.98,54.04,4800.0,53.417,53.4862,53.3774,53.4367,4800.0
2011-05-06 13:35:00,54.07,54.13,53.99,54.13,5100.0,53.4664,53.5257,53.3873,53.5257,5100.0
2011-05-06 13:40:00,54.16,54.18,54.02,54.02,3400.0,53.5554,53.5752,53.417,53.417,3400.0
2011-05-06 13:45:00,53.95,54.03,53.87,53.94,3400.0,53.3477,53.4269,53.2686,53.3379,3400.0
2011-05-06 13:50:00,53.95,53.95,53.88,53.92,3400.0,53.3477,53.3477,53.2785,53.3181,3400.0
2011-05-06 13:55:00,53.91,53.91,53.75,53.75,1600.0,53.3082,53.3082,53.15,53.15,1600.0
2011-05-06 14:00:00,53.75,53.86,53.72,53.86,2700.0,53.15,53.2587,53.1203,53.2587,2700.0
2011-05-06 14:05:00,53.95,53.96,53.86,53.91,1900.0,53.3477,53.3576,53.2587,53.3082,1900.0
2011-05-06 14:10:00,53.98,54.05,53.89,53.89,4100.0,53.3774,53.4466,53.2884,53.2884,4100.0
2011-05-06 14:15:00,53.88,53.91,53.75,53.88,4200.0,53.2785,53.3082,53.15,53.2785,4200.0
2011-05-06 14:20:00,53.91,53.91,53.74,53.74,4900.0,53.3082,53.3082,53.1401,53.1401,4900.0
2011-05-06 14:25:00,53.74,53.74,53.57,53.6,3000.0,53.1401,53.1401,52.972,53.0017,3000.0
2011-05-06 14:30:00,53.56,53.57,53.25,53.25,5300.0,52.9621,52.972,52.6556,52.6556,5300.0
2011-05-06 14:35:00,53.25,53.43,53.25,53.29,3400.0,52.6556,52.8335,52.6556,52.6951,3400.0
2011-05-06 14:40:00,53.32,53.55,53.32,53.5,3600.0,52.7248,52.9522,52.7248,52.9028,3600.0
2011-05-06 14:45:00,53.5,53.5,53.29,53.32,7100.0,52.9028,52.9028,52.6951,52.7248,7100.0
2011-05-06 14:50:00,53.32,53.46,53.27,53.29,5200.0,52.7248,52.8632,52.6753,52.6951,5200.0
2011-05-06 14:55:00,53.29,53.41,53.22,53.38,4800.0,52.6951,52.8138,52.6259,52.7841,4800.0
2011-05-06 15:00:00,53.31,53.45,53.3,53.43,7000.0,52.7149,52.8533,52.705,52.8335,7000.0
2011-05-06 15:05:00,53.44,53.46,53.35,53.46,8200.0,52.8434,52.8632,52.7544,52.8632,8200.0
2011-05-06 15:10:00,53.43,53.51,53.35,53.38,6300.0,52.8335,52.9127,52.7544,52.7841,6300.0
2011-05-06 15:15:00,53.37,53.45,53.25,53.43,19600.0,52.7742,52.8533,52.6556,52.8335,19600.0
2011-05-06 15:20:00,53.46,53.47,53.36,53.4,4000.0,52.8632,52.8731,52.7643,52.8039,4000.0
2011-05-06 15:25:00,53.37,53.53,53.37,53.49,10700.0,52.7742,52.9324,52.7742,52.8929,10700.0
2011-05-06 15:30:00,53.5,53.78,53.47,53.76,12500.0,52.9028,53.1796,52.8731,53.1599,12500.0
2011-05-06 15:35:00,53.75,53.85,53.65,53.79,13800.0,53.15,53.2489,53.0511,53.1895,13800.0
2011-05-06 15:40:00,53.79,53.96,53.79,53.91,18000.0,53.1895,53.3576,53.1895,53.3082,18000.0
2011-05-06 15:45:00,53.83,54.0,53.81,53.97,25700.0,53.2291,53.3972,53.2093,53.3675,25700.0
2011-05-06 15:50:00,53.99,54.0,53.85,53.89,21000.0,53.3873,53.3972,53.2489,53.2884,21000.0
2011-05-06 15:55:00,53.9,53.92,53.73,53.73,19500.0,53.2983,53.3181,53.1302,53.1302,19500.0
2011-05-09 09:30:00,53.99,54.12,53.6,53.74,8200.0,53.3873,53.5158,53.0017,53.1401,8200.0
2011-05-09 09:35:00,53.72,53.74,53.5,53.59,3000.0,53.1203,53.1401,52.9028,52.9918,3000.0
2011-05-09 09:40:00,53.52,53.73,53.5,53.71,3900.0,52.9225,53.1302,52.9028,53.1104,3900.0
2011-05-09 09:45:00,53.77,54.02,53.74,53.94,4000.0,53.1698,53.417,53.1401,53.3379,4000.0
2011-05-09 09:50:00,53.95,54.02,53.86,53.96,1200.0,53.3477,53.417,53.2587,53.3576,1200.0
2011-05-09 09:55:00,53.9,54.21,53.9,54.04,4800.0,53.2983,53.6048,53.2983,53.4367,4800.0
2011-05-09 10:00:00,54.13,54.16,53.98,54.01,2200.0,53.5257,53.5554,53.3774,53.4071,2200.0
2011-05-09 10:05:00,54.05,54.3,54.01,54.3,3400.0,53.4466,53.6938,53.4071,53.6938,3400.0
2011-05-09 10:10:00,54.36,54.55,54.36,54.41,4000.0,53.7532,53.941,53.7532,53.8026,4000.0
2011-05-09 10:15:00,54.42,54.43,54.17,54.19,2200.0,53.8125,53.8224,53.5653,53.5851,2200.0
2011-05-09 10:20:00,54.07,54.18,53.96,54.18,2000.0,53.4664,53.5752,53.3576,53.5752,2000.0
2011-05-09 10:25:00,54.16,54.45,54.11,54.21,5800.0,53.5554,53.8422,53.506,53.6048,5800.0
2011-05-09 10:30:00,54.13,54.35,54.12,54.14,2700.0,53.5257,53.7433,53.5158,53.5356,2700.0
2011-05-09 10:35:00,54.16,54.16,54.08,54.08,400.0,53.5554,53.5554,53.4763,53.4763,400.0
2011-05-09 10:40:00,54.07,54.07,53.95,53.97,1200.0,53.4664,53.4664,53.3477,53.3675,1200.0
2011-05-09 10:45:00,54.03,54.04,54.0,54.0,700.0,53.4269,53.4367,53.3972,53.3972,700.0
2011-05-09 10:50:00,54.05,54.3,54.05,54.3,1700.0,53.4466,53.6938,53.4466,53.6938,1700.0
2011-05-09 10:55:00,54.35,54.35,54.27,54.31,2300.0,53.7433,53.7433,53.6642,53.7037,2300.0
2011-05-09 11:00:00,54.32,54.33,54.26,54.26,1100.0,53.7136,53.7235,53.6543,53.6543,1100.0
2011-05-09 11:05:00,54.22,54.34,54.22,54.31,1300.0,53.6147,53.7334,53.6147,53.7037,1300.0
2011-05-09 11:10:00,54.3,54.35,54.28,54.33,1800.0,53.6938,53.7433,53.6741,53.7235,1800.0
2011-05-09 11:15:00,54.32,54.37,54.29,54.34,1600.0,53.7136,53.7631,53.6839,53.7334,1600.0
2011-05-09 11:20:00,54.4,54.58,54.22,54.23,18000.0,53.7927,53.9707,53.6147,53.6246,18000.0
2011-05-09 11:25:00,54.21,54.21,54.1,54.13,1400.0,53.6048,53.6048,53.4961,53.5257,1400.0
2011-05-09 11:30:00,54.21,54.21,54.1,54.1,3300.0,53.6048,53.6048,53.4961,53.4961,3300.0
2011-05-09 11:35:00,54.1,54.13,54.05,54.13,800.0,53.4961,53.5257,53.4466,53.5257,800.0
2011-05-09 11:40:00,54.12,54.12,54.01,54.01,900.0,53.5158,53.5158,53.4071,53.4071,900.0
2011-05-09 11:45:00,54.01,54.06,53.98,53.98,900.0,53.4071,53.4565,53.3774,53.3774,900.0
2011-05-09 11:50:00,54.02,54.24,54.02,54.24,5200.0,53.417,53.6345,53.417,53.6345,5200.0
2011-05-09 11:55:00,54.25,54.43,54.25,54.43,1900.0,53.6444,53.8224,53.6444,53.8224,1900.0
2011-05-09 12:00:00,54.39,54.46,54.37,54.39,1400.0,53.7828,53.8521,53.7631,53.7828,1400.0
2011-05-09 12:05:00,54.43,54.63,54.4,54.61,2900.0,53.8224,54.0202,53.7927,54.0004,2900.0
2011-05-09 12:10:00,54.56,54.76,54.56,54.72,3900.0,53.9509,54.1487,53.9509,54.1091,3900.0
2011-05-09 12:15:00,54.71,54.77,54.56,54.67,6800.0,54.0993,54.1586,53.9509,54.0597,6800.0
2011-05-09 12:20:00,54.67,54.67,54.59,54.63,1500.0,54.0597,54.0597,53.9806,54.0202,1500.0
2011-05-09 12:25:00,54.58,54.6,54.51,54.51,1300.0,53.9707,53.9905,53.9015,53.9015,1300.0
2011-05-09 12:30:00,54.57,54.65,54.57,54.61,900.0,53.9608,54.0399,53.9608,54.0004,900.0
2011-05-09 12:35:00,54.62,54.69,54.62,54.69,1000.0,54.0103,54.0795,54.0103,54.0795,1000.0
2011-05-09 12:40:00,54.71,54.71,54.65,54.66,1700.0,54.0993,54.0993,54.0399,54.0498,1700.0
2011-05-09 12:45:00,54.62,54.67,54.6,54.67,700.0,54.0103,54.0597,53.9905,54.0597,700.0
2011-05-09 12:50:00,54.67,54.67,54.54,54.56,2600.0,54.0597,54.0597,53.9312,53.9509,2600.0
2011-05-09 12:55:00,54.54,54.56,54.54,54.56,300.0,53.9312,53.9509,53.9312,53.9509,300.0
2011-05-09 13:00:00,54.56,54.68,54.56,54.62,2000.0,53.9509,54.0696,53.9509,54.0103,2000.0
2011-05-09 13:05:00,54.61,54.61,54.58,54.58,700.0,54.0004,54.0004,53.9707,53.9707,700.0
2011-05-09 13:10:00,54.56,54.68,54.56,54.65,1800.0,53.9509,54.0696,53.9509,54.0399,1800.0
2011-05-09 13:15:00,54.63,54.66,54.62,54.65,1200.0,54.0202,54.0498,54.0103,54.0399,1200.0
2011-05-09 13:20:00,54.64,54.64,54.56,54.56,600.0,54.03,54.03,53.9509,53.9509,600.0
2011-05-09 13:25:00,54.59,54.63,54.59,54.63,300.0,53.9806,54.0202,53.9806,54.0202,300.0
2011-05-09 13:30:00,54.6,54.61,54.6,54.61,200.0,53.9905,54.0004,53.9905,54.0004,200.0
2011-05-09 13:35:00,54.59,54.63,54.56,54.61,4100.0,53.9806,54.0202,53.9509,54.0004,4100.0
2011-05-09 13:40:00,54.59,54.64,54.59,54.64,1100.0,53.9806,54.03,53.9806,54.03,1100.0
2011-05-09 13:45:00,54.67,54.67,54.64,54.67,600.0,54.0597,54.0597,54.03,54.0597,600.0
2011-05-09 13:50:00,54.68,54.82,54.67,54.81,4900.0,54.0696,54.208,54.0597,54.1981,4900.0
2011-05-09 13:55:00,54.82,54.82,54.76,54.78,1300.0,54.208,54.208,54.1487,54.1685,1300.0
2011-05-09 14:00:00,54.79,54.79,54.59,54.59,2000.0,54.1784,54.1784,53.9806,53.9806,2000.0
2011-05-09 14:05:00,54.63,54.78,54.6,54.75,2100.0,54.0202,54.1685,53.9905,54.1388,2100.0
2011-05-09 14:10:00,54.77,54.8,54.66,54.66,1300.0,54.1586,54.1883,54.0498,54.0498,1300.0
2011-05-09 14:15:00,54.66,54.68,54.61,54.61,500.0,54.0498,54.0696,54.0004,54.0004,500.0
2011-05-09 14:20:00,54.59,54.59,54.53,54.56,1500.0,53.9806,53.9806,53.9213,53.9509,1500.0
2011-05-09 14:25:00,54.55,54.6,54.55,54.6,1400.0,53.941,53.9905,53.941,53.9905,1400.0
2011-05-09 14:30:00,54.6,54.68,54.6,54.68,1600.0,53.9905,54.0696,53.9905,54.0696,1600.0
2011-05-09 14:35:00,54.73,54.75,54.7,54.75,2700.0,54.119,54.1388,54.0894,54.1388,2700.0
2011-05-09 14:40:00,54.8,54.81,54.69,54.69,1000.0,54.1883,54.1981,54.0795,54.0795,1000.0
2011-05-09 14:45:00,54.63,54.68,54.58,54.6,2400.0,54.0202,54.0696,53.9707,53.9905,2400.0
2011-05-09 14:50:00,54.61,54.61,54.4,54.4,2000.0,54.0004,54.0004,53.7927,53.7927,2000.0
2011-05-09 14:55:00,54.48,54.63,54.48,54.63,4400.0,53.8718,54.0202,53.8718,54.0202,4400.0
2011-05-09 15:00:00,54.64,54.64,54.55,54.6,2300.0,54.03,54.03,53.941,53.9905,2300.0
2011-05-09 15:05:00,54.58,54.59,54.5,54.55,2600.0,53.9707,53.9806,53.8916,53.941,2600.0
2011-05-09 15:10:00,54.56,54.59,54.49,54.49,2900.0,53.9509,53.9806,53.8817,53.8817,2900.0
2011-05-09 15:15:00,54.51,54.63,54.51,54.63,2600.0,53.9015,54.0202,53.9015,54.0202,2600.0
2011-05-09 15:20:00,54.58,54.59,54.49,54.52,2400.0,53.9707,53.9806,53.8817,53.9114,2400.0
2011-05-09 15:25:00,54.52,54.56,54.43,54.46,7400.0,53.9114,53.9509,53.8224,53.8521,7400.0
2011-05-09 15:30:00,54.45,54.57,54.41,54.49,7300.0,53.8422,53.9608,53.8026,53.8817,7300.0
2011-05-09 15:35:00,54.5,54.57,54.48,54.56,3400.0,53.8916,53.9608,53.8718,53.9509,3400.0
2011-05-09 15:40:00,54.56,54.56,54.41,54.53,8200.0,53.9509,53.9509,53.8026,53.9213,8200.0
2011-05-09 15:45:00,54.52,54.56,54.48,54.53,3100.0,53.9114,53.9509,53.8718,53.9213,3100.0
2011-05-09 15:50:00,54.54,54.62,54.48,54.49,5300.0,53.9312,54.0103,53.8718,53.8817,5300.0
2011-05-09 15:55:00,54.47,54.59,54.47,54.56,7300.0,53.8619,53.9806,53.8619,53.9509,7300.0
2011-05-10 09:30:00,54.72,55.11,54.58,55.11,7400.0,54.1091,54.4948,53.9707,54.4948,7400.0
2011-05-10 09:35:00,55.03,55.03,54.59,54.89,19000.0,54.4157,54.4157,53.9806,54.2773,19000.0
2011-05-10 09:40:00,54.84,55.1,54.77,55.1,2800.0,54.2278,54.4849,54.1586,54.4849,2800.0
2011-05-10 09:45:00,55.11,55.23,54.81,54.92,11300.0,54.4948,54.6135,54.1981,54.3069,11300.0
2011-05-10 09:50:00,54.96,54.98,54.88,54.88,4100.0,54.3465,54.3662,54.2674,54.2674,4100.0
2011-05-10 09:55:00,54.89,55.38,54.88,55.1,7700.0,54.2773,54.7618,54.2674,54.4849,7700.0
2011-05-10 10:00:00,55.24,55.44,55.0,55.09,5000.0,54.6233,54.8211,54.386,54.475,5000.0
2011-05-10 10:05:00,55.06,55.09,55.03,55.08,3800.0,54.4454,54.475,54.4157,54.4651,3800.0
2011-05-10 10:10:00,55.07,55.09,54.91,54.98,7500.0,54.4552,54.475,54.297,54.3662,7500.0
2011-05-10 10:15:00,55.0,55.0,54.78,54.79,5500.0,54.386,54.386,54.1685,54.1784,5500.0
2011-05-10 10:20:00,54.8,54.92,54.75,54.76,10200.0,54.1883,54.3069,54.1388,54.1487,10200.0
2011-05-10 10:25:00,54.75,54.83,54.63,54.74,8900.0,54.1388,54.2179,54.0202,54.1289,8900.0
2011-05-10 10:30:00,54.83,54.89,54.83,54.88,600.0,54.2179,54.2773,54.2179,54.2674,600.0
2011-05-10 10:35:00,54.83,54.83,54.61,54.61,4700.0,54.2179,54.2179,54.0004,54.0004,4700.0
2011-05-10 10:40:00,54.58,54.62,54.49,54.5,4900.0,53.9707,54.0103,53.8817,53.8916,4900.0
2011-05-10 10:45:00,54.5,54.52,54.44,54.49,4300.0,53.8916,53.9114,53.8323,53.8817,4300.0
2011-05-10 10:50:00,54.5,54.5,54.26,54.3,12800.0,53.8916,53.8916,53.6543,53.6938,12800.0
2011-05-10 10:55:00,54.31,54.35,54.28,54.33,3100.0,53.7037,53.7433,53.6741,53.7235,3100.0
2011-05-10 11:00:00,54.33,54.47,54.28,54.47,16200.0,53.7235,53.8619,53.6741,53.8619,16200.0
2011-05-10 11:05:00,54.43,54.43,54.28,54.28,5100.0,53.8224,53.8224,53.6741,53.6741,5100.0
2011-05-10 11:10:00,54.27,54.3,54.18,54.18,1600.0,53.6642,53.6938,53.5752,53.5752,1600.0
2011-05-10 11:15:00,54.2,54.25,54.19,54.2,2500.0,53.595,53.6444,53.5851,53.595,2500.0
2011-05-10 11:20:00,54.18,54.2,54.18,54.19,1200.0,53.5752,53.595,53.5752,53.5851,1200.0
2011-05-10 11:25:00,54.19,54.28,54.17,54.2,4400.0,53.5851,53.6741,53.5653,53.595,4400.0
2011-05-10 11:30:00,54.17,54.2,54.15,54.15,2000.0,53.5653,53.595,53.5455,53.5455,2000.0
2011-05-10 11:35:00,54.16,54.25,54.15,54.2,1700.0,53.5554,53.6444,53.5455,53.595,1700.0
2011-05-10 11:40:00,54.17,54.28,54.17,54.27,4300.0,53.5653,53.6741,53.5653,53.6642,4300.0
2011-05-10 11:45:00,54.26,54.28,54.19,54.22,3200.0,53.6543,53.6741,53.5851,53.6147,3200.0
2011-05-10 11:50:00,54.2,54.39,54.17,54.39,4800.0,53.595,53.7828,53.5653,53.7828,4800.0
2011-05-10 11:55:00,54.4,54.51,54.23,54.31,3600.0,53.7927,53.9015,53.6246,53.7037,3600.0
2011-05-10 12:00:00,54.29,54.32,54.25,54.27,4100.0,53.6839,53.7136,53.6444,53.6642,4100.0
2011-05-10 12:05:00,54.26,54.31,54.23,54.23,3100.0,53.6543,53.7037,53.6246,53.6246,3100.0
2011-05-10 12:10:00,54.22,54.28,54.21,54.28,3400.0,53.6147,53.6741,53.6048,53.6741,3400.0
2011-05-10 12:15:00,54.25,54.31,54.25,54.28,2700.0,53.6444,53.7037,53.6444,53.6741,2700.0
2011-05-10 12:20:00,54.31,54.33,54.29,54.3,1500.0,53.7037,53.7235,53.6839,53.6938,1500.0
2011-05-10 12:25:00,54.3,54.31,54.23,54.25,5500.0,53.6938,53.7037,53.6246,53.6444,5500.0
2011-05-10 12:30:00,54.23,54.29,54.23,54.27,2000.0,53.6246,53.6839,53.6246,53.6642,2000.0
2011-05-10 12:35:00,54.28,54.33,54.26,54.33,2700.0,53.6741,53.7235,53.6543,53.7235,2700.0
2011-05-10 12:40:00,54.41,54.42,54.34,54.34,3000.0,53.8026,53.8125,53.7334,53.7334,3000.0
2011-05-10 12:45:00,54.33,54.39,54.3,54.38,25100.0,53.7235,53.7828,53.6938,53.7729,25100.0
2011-05-10 12:50:00,54.36,54.36,54.33,54.36,800.0,53.7532,53.7532,53.7235,53.7532,800.0
2011-05-10 12:55:00,54.37,54.44,54.36,54.44,2700.0,53.7631,53.8323,53.7532,53.8323,2700.0
2011-05-10 13:00:00,54.42,54.52,54.42,54.52,3000.0,53.8125,53.9114,53.8125,53.9114,3000.0
2011-05-10 13:05:00,54.53,54.54,54.53,54.53,300.0,53.9213,53.9312,53.9213,53.9213,300.0
2011-05-10 13:10:00,54.55,54.59,54.55,54.57,800.0,53.941,53.9806,53.941,53.9608,800.0
2011-05-10 13:15:00,54.6,54.68,54.58,54.68,1300.0,53.9905,54.0696,53.9707,54.0696,1300.0
2011-05-10 13:20:00,54.7,54.71,54.7,54.71,1600.0,54.0894,54.0993,54.0894,54.0993,1600.0
2011-05-10 13:25:00,54.74,54.85,54.74,54.83,4200.0,54.1289,54.2377,54.1289,54.2179,4200.0
2011-05-10 13:30:00,54.83,54.83,54.75,54.76,1500.0,54.2179,54.2179,54.1388,54.1487,1500.0
2011-05-10 13:35:00,54.77,54.84,54.77,54.84,1000.0,54.1586,54.2278,54.1586,54.2278,1000.0
2011-05-10 13:40:00,54.91,54.93,54.89,54.89,1100.0,54.297,54.3168,54.2773,54.2773,1100.0
2011-05-10 13:45:00,54.86,54.91,54.86,54.88,1100.0,54.2476,54.297,54.2476,54.2674,1100.0
2011-05-10 13:50:00,54.87,54.9,54.81,54.86,1300.0,54.2575,54.2871,54.1981,54.2476,1300.0
2011-05-10 13:55:00,54.83,54.86,54.76,54.79,5500.0,54.2179,54.2476,54.1487,54.1784,5500.0
2011-05-10 14:00:00,54.8,54.81,54.68,54.68,3700.0,54.1883,54.1981,54.0696,54.0696,3700.0
2011-05-10 14:05:00,54.67,54.69,54.65,54.67,1200.0,54.0597,54.0795,54.0399,54.0597,1200.0
2011-05-10 14:10:00,54.7,54.71,54.64,54.67,2200.0,54.0894,54.0993,54.03,54.0597,2200.0
2011-05-10 14:15:00,54.62,54.62,54.53,54.53,1900.0,54.0103,54.0103,53.9213,53.9213,1900.0
2011-05-10 14:20:00,54.51,54.53,54.5,54.5,2800.0,53.9015,53.9213,53.8916,53.8916,2800.0
2011-05-10 14:25:00,54.5,54.53,54.46,54.5,3900.0,53.8916,53.9213,53.8521,53.8916,3900.0
2011-05-10 14:30:00,54.5,54.59,54.5,54.58,2400.0,53.8916,53.9806,53.8916,53.9707,2400.0
2011-05-10 14:35:00,54.62,54.78,54.6,54.78,2600.0,54.0103,54.1685,53.9905,54.1685,2600.0
2011-05-10 14:40:00,54.77,54.87,54.75,54.87,2300.0,54.1586,54.2575,54.1388,54.2575,2300.0
2011-05-10 14:45:00,54.91,54.91,54.88,54.91,800.0,54.297,54.297,54.2674,54.297,800.0
2011-05-10 14:50:00,54.92,54.97,54.89,54.93,2300.0,54.3069,54.3564,54.2773,54.3168,2300.0
2011-05-10 14:55:00,54.9,54.94,54.87,54.94,3200.0,54.2871,54.3267,54.2575,54.3267,3200.0
2011-05-10 15:00:00,54.92,55.0,54.92,55.0,900.0,54.3069,54.386,54.3069,54.386,900.0
2011-05-10 15:05:00,55.01,55.09,54.97,55.0,7000.0,54.3959,54.475,54.3564,54.386,7000.0
2011-05-10 15:10:00,55.0,55.0,54.94,54.94,5300.0,54.386,54.386,54.3267,54.3267,5300.0
2011-05-10 15:15:00,54.99,55.0,54.99,54.99,5700.0,54.3761,54.386,54.3761,54.3761,5700.0
2011-05-10 15:20:00,54.99,55.0,54.98,55.0,1200.0,54.3761,54.386,54.3662,54.386,1200.0
2011-05-10 15:25:00,55.0,55.0,54.97,54.99,3700.0,54.386,54.386,54.3564,54.3761,3700.0
2011-05-10 15:30:00,54.99,55.0,54.98,55.0,2400.0,54.3761,54.386,54.3662,54.386,2400.0
2011-05-10 15:35:00,55.0,55.0,54.97,54.98,2500.0,54.386,54.386,54.3564,54.3662,2500.0
2011-05-10 15:40:00,54.98,55.0,54.97,55.0,3300.0,54.3662,54.386,54.3564,54.386,3300.0
2011-05-10 15:45:00,54.99,55.0,54.97,54.99,6100.0,54.3761,54.386,54.3564,54.3761,6100.0
2011-05-10 15:50:00,54.99,55.02,54.98,55.0,4300.0,54.3761,54.4058,54.3662,54.386,4300.0
2011-05-10 15:55:00,55.0,55.04,54.92,55.04,12900.0,54.386,54.4256,54.3069,54.4256,12900.0
2011-05-11 09:30:00,55.1,55.18,54.81,54.81,5300.0,54.4849,54.564,54.1981,54.1981,5300.0
2011-05-11 09:35:00,54.74,54.92,54.67,54.91,3000.0,54.1289,54.3069,54.0597,54.297,3000.0
2011-05-11 09:40:00,54.92,54.92,54.67,54.75,2400.0,54.3069,54.3069,54.0597,54.1388,2400.0
2011-05-11 09:45:00,54.8,54.97,54.8,54.95,2300.0,54.1883,54.3564,54.1883,54.3366,2300.0
2011-05-11 09:50:00,55.0,55.25,54.99,55.15,4400.0,54.386,54.6332,54.3761,54.5343,4400.0
2011-05-11 09:55:00,55.05,55.13,54.97,54.98,2700.0,54.4355,54.5146,54.3564,54.3662,2700.0
2011-05-11 10:00:00,54.87,54.87,54.57,54.65,3200.0,54.2575,54.2575,53.9608,54.0399,3200.0
2011-05-11 10:05:00,54.65,54.66,54.52,54.54,2500.0,54.0399,54.0498,53.9114,53.9312,2500.0
2011-05-11 10:10:00,54.55,54.65,54.53,54.59,2800.0,53.941,54.0399,53.9213,53.9806,2800.0
2011-05-11 10:15:00,54.61,54.61,54.58,54.58,400.0,54.0004,54.0004,53.9707,53.9707,400.0
2011-05-11 10:20:00,54.59,54.64,54.5,54.51,7600.0,53.9806,54.03,53.8916,53.9015,7600.0
2011-05-11 10:25:00,54.5,54.5,54.24,54.26,9800.0,53.8916,53.8916,53.6345,53.6543,9800.0
2011-05-11 10:30:00,54.29,54.43,54.27,54.4,3600.0,53.6839,53.8224,53.6642,53.7927,3600.0
2011-05-11 10:35:00,54.38,54.38,54.08,54.08,10700.0,53.7729,53.7729,53.4763,53.4763,10700.0
2011-05-11 10:40:00,54.16,54.37,54.16,54.37,2100.0,53.5554,53.7631,53.5554,53.7631,2100.0
2011-05-11 10:45:00,54.39,54.44,54.35,54.35,2300.0,53.7828,53.8323,53.7433,53.7433,2300.0
2011-05-11 10:50:00,54.35,54.38,54.13,54.23,4500.0,53.7433,53.7729,53.5257,53.6246,4500.0
2011-05-11 10:55:00,54.22,54.31,54.13,54.26,3700.0,53.6147,53.7037,53.5257,53.6543,3700.0
2011-05-11 11:00:00,54.22,54.32,54.18,54.23,2200.0,53.6147,53.7136,53.5752,53.6246,2200.0
2011-05-11 11:05:00,54.26,54.26,54.22,54.24,600.0,53.6543,53.6543,53.6147,53.6345,600.0
2011-05-11 11:10:00,54.28,54.3,54.2,54.25,3800.0,53.6741,53.6938,53.595,53.6444,3800.0
2011-05-11 11:15:00,54.24,54.38,54.24,54.35,1500.0,53.6345,53.7729,53.6345,53.7433,1500.0
2011-05-11 11:20:00,54.4,54.4,54.34,54.34,800.0,53.7927,53.7927,53.7334,53.7334,800.0
2011-05-11 11:25:00,54.34,54.35,54.23,54.29,4600.0,53.7334,53.7433,53.6246,53.6839,4600.0
2011-05-11 11:30:00,54.32,54.43,54.32,54.38,2500.0,53.7136,53.8224,53.7136,53.7729,2500.0
2011-05-11 11:35:00,54.37,54.37,54.24,54.28,1900.0,53.7631,53.7631,53.6345,53.6741,1900.0
2011-05-11 11:40:00,54.26,54.36,54.26,54.36,800.0,53.6543,53.7532,53.6543,53.7532,800.0
2011-05-11 11:45:00,54.36,54.45,54.18,54.22,3400.0,53.7532,53.8422,53.5752,53.6147,3400.0
2011-05-11 11:50:00,54.25,54.28,54.23,54.27,3500.0,53.6444,53.6741,53.6246,53.6642,3500.0
2011-05-11 11:55:00,54.23,54.23,54.0,54.07,6300.0,53.6246,53.6246,53.3972,53.4664,6300.0
2011-05-11 12:00:00,54.08,54.09,54.01,54.01,4600.0,53.4763,53.4862,53.4071,53.4071,4600.0
2011-05-11 12:05:00,54.01,54.05,54.0,54.05,1800.0,53.4071,53.4466,53.3972,53.4466,1800.0
2011-05-11 12:10:00,54.03,54.03,53.78,53.78,20500.0,53.4269,53.4269,53.1796,53.1796,20500.0
2011-05-11 12:15:00,53.8,53.82,53.58,53.79,11200.0,53.1994,53.2192,52.9819,53.1895,11200.0
2011-05-11 12:20:00,53.75,53.85,53.74,53.85,4700.0,53.15,53.2489,53.1401,53.2489,4700.0
2011-05-11 12:25:00,53.79,53.98,53.79,53.96,3100.0,53.1895,53.3774,53.1895,53.3576,3100.0
2011-05-11 12:30:00,53.84,53.84,53.73,53.76,3700.0,53.239,53.239,53.1302,53.1599,3700.0
2011-05-11 12:35:00,53.77,53.92,53.76,53.89,1900.0,53.1698,53.3181,53.1599,53.2884,1900.0
2011-05-11 12:40:00,53.86,54.05,53.81,54.03,3400.0,53.2587,53.4466,53.2093,53.4269,3400.0
2011-05-11 12:45:00,53.98,53.98,53.75,53.76,1600.0,53.3774,53.3774,53.15,53.1599,1600.0
2011-05-11 12:50:00,53.76,53.79,53.74,53.75,900.0,53.1599,53.1895,53.1401,53.15,900.0
2011-05-11 12:55:00,53.77,53.9,53.77,53.89,3600.0,53.1698,53.2983,53.1698,53.2884,3600.0
2011-05-11 13:00:00,53.96,53.96,53.9,53.9,900.0,53.3576,53.3576,53.2983,53.2983,900.0
2011-05-11 13:05:00,53.89,53.9,53.84,53.84,1800.0,53.2884,53.2983,53.239,53.239,1800.0
2011-05-11 13:10:00,53.8,53.85,53.79,53.85,2200.0,53.1994,53.2489,53.1895,53.2489,2200.0
2011-05-11 13:15:00,53.82,53.82,53.72,53.8,2900.0,53.2192,53.2192,53.1203,53.1994,2900.0
2011-05-11 13:20:00,53.82,53.82,53.79,53.79,500.0,53.2192,53.2192,53.1895,53.1895,500.0
2011-05-11 13:25:00,53.77,53.77,53.66,53.71,3100.0,53.1698,53.1698,53.061,53.1104,3100.0
2011-05-11 13:30:00,53.68,53.74,53.64,53.72,3400.0,53.0808,53.1401,53.0412,53.1203,3400.0
2011-05-11 13:35:00,53.67,53.74,53.53,53.74,4000.0,53.0709,53.1401,52.9324,53.1401,4000.0
2011-05-11 13:40:00,53.7,53.8,53.7,53.8,3700.0,53.1005,53.1994,53.1005,53.1994,3700.0
2011-05-11 13:45:00,53.8,53.82,53.77,53.78,1000.0,53.1994,53.2192,53.1698,53.1796,1000.0
2011-05-11 13:50:00,53.81,53.81,53.77,53.77,1000.0,53.2093,53.2093,53.1698,53.1698,1000.0
2011-05-11 13:55:00,53.76,53.76,53.72,53.72,400.0,53.1599,53.1599,53.1203,53.1203,400.0
2011-05-11 14:00:00,53.71,53.99,53.71,53.98,3200.0,53.1104,53.3873,53.1104,53.3774,3200.0
2011-05-11 14:05:00,53.93,54.04,53.85,54.01,4500.0,53.328,53.4367,53.2489,53.4071,4500.0
2011-05-11 14:10:00,53.99,54.06,53.95,53.96,1300.0,53.3873,53.4565,53.3477,53.3576,1300.0
2011-05-11 14:15:00,53.98,54.0,53.92,53.94,1100.0,53.3774,53.3972,53.3181,53.3379,1100.0
2011-05-11 14:20:00,53.88,53.88,53.85,53.85,400.0,53.2785,53.2785,53.2489,53.2489,400.0
2011-05-11 14:25:00,53.73,53.79,53.69,53.73,3900.0,53.1302,53.1895,53.0906,53.1302,3900.0
2011-05-11 14:30:00,53.69,53.92,53.69,53.92,1700.0,53.0906,53.3181,53.0906,53.3181,1700.0
2011-05-11 14:35:00,53.94,54.04,53.89,53.97,1800.0,53.3379,53.4367,53.2884,53.3675,1800.0
2011-05-11 14:40:00,54.0,54.1,53.99,54.1,1900.0,53.3972,53.4961,53.3873,53.4961,1900.0
2011-05-11 14:45:00,54.13,54.15,54.0,54.0,4000.0,53.5257,53.5455,53.3972,53.3972,4000.0
2011-05-11 14:50:00,53.93,53.94,53.84,53.94,1900.0,53.328,53.3379,53.239,53.3379,1900.0
2011-05-11 14:55:00,53.91,54.01,53.87,53.89,3700.0,53.3082,53.4071,53.2686,53.2884,3700.0
2011-05-11 15:00:00,53.83,53.85,53.75,53.79,5700.0,53.2291,53.2489,53.15,53.1895,5700.0
2011-05-11 15:05:00,53.81,53.97,53.77,53.89,7200.0,53.2093,53.3675,53.1698,53.2884,7200.0
2011-05-11 15:10:00,53.88,53.92,53.8,53.92,6600.0,53.2785,53.3181,53.1994,53.3181,6600.0
2011-05-11 15:15:00,53.92,54.03,53.92,54.0,2600.0,53.3181,53.4269,53.3181,53.3972,2600.0
2011-05-11 15:20:00,54.13,54.4,54.13,54.31,4700.0,53.5257,53.7927,53.5257,53.7037,4700.0
2011-05-11 15:25:00,54.3,54.34,54.26,54.26,4600.0,53.6938,53.7334,53.6543,53.6543,4600.0
2011-05-11 15:30:00,54.28,54.33,54.2,54.24,5800.0,53.6741,53.7235,53.595,53.6345,5800.0
2011-05-11 15:35:00,54.21,54.27,54.19,54.27,5600.0,53.6048,53.6642,53.5851,53.6642,5600.0
2011-05-11 15:40:00,54.27,54.36,54.2,54.35,6400.0,53.6642,53.7532,53.595,53.7433,6400.0
2011-05-11 15:45:00,54.32,54.39,54.27,54.34,6200.0,53.7136,53.7828,53.6642,53.7334,6200.0
2011-05-11 15:50:00,54.36,54.48,54.3,54.45,5000.0,53.7532,53.8718,53.6938,53.8422,5000.0
2011-05-11 15:55:00,54.45,54.49,54.3,54.3,13900.0,53.8422,53.8817,53.6938,53.6938,13900.0
2011-05-12 09:30:00,54.2,54.48,53.52,53.66,14600.0,53.595,53.8718,52.9225,53.061,14600.0
2011-05-12 09:35:00,53.91,54.12,53.53,53.69,3700.0,53.3082,53.5158,52.9324,53.0906,3700.0
2011-05-12 09:40:00,53.55,53.82,53.41,53.41,4900.0,52.9522,53.2192,52.8138,52.8138,4900.0
2011-05-12 09:45:00,53.43,53.79,53.43,53.78,1700.0,52.8335,53.1895,52.8335,53.1796,1700.0
2011-05-12 09:50:00,53.76,53.88,53.55,53.63,3300.0,53.1599,53.2785,52.9522,53.0313,3300.0
2011-05-12 09:55:00,53.69,53.88,53.69,53.84,1600.0,53.0906,53.2785,53.0906,53.239,1600.0
2011-05-12 10:00:00,53.89,54.12,53.88,53.88,2600.0,53.2884,53.5158,53.2785,53.2785,2600.0
2011-05-12 10:05:00,53.87,54.16,53.77,54.16,2300.0,53.2686,53.5554,53.1698,53.5554,2300.0
2011-05-12 10:10:00,54.17,54.5,54.12,54.47,2900.0,53.5653,53.8916,53.5158,53.8619,2900.0
2011-05-12 10:15:00,54.41,54.68,54.37,54.61,8000.0,53.8026,54.0696,53.7631,54.0004,8000.0
2011-05-12 10:20:00,54.58,54.58,54.46,54.58,3500.0,53.9707,53.9707,53.8521,53.9707,3500.0
2011-05-12 10:25:00,54.64,54.77,54.64,54.7,2600.0,54.03,54.1586,54.03,54.0894,2600.0
2011-05-12 10:30:00,54.73,54.73,54.61,54.73,1700.0,54.119,54.119,54.0004,54.119,1700.0
2011-05-12 10:35:00,54.72,54.74,54.64,54.64,2500.0,54.1091,54.1289,54.03,54.03,2500.0
2011-05-12 10:40:00,54.6,54.6,54.59,54.59,200.0,53.9905,53.9905,53.9806,53.9806,200.0
2011-05-12 10:45:00,54.51,54.55,54.47,54.47,2400.0,53.9015,53.941,53.8619,53.8619,2400.0
2011-05-12 10:50:00,54.47,54.47,54.37,54.37,800.0,53.8619,53.8619,53.7631,53.7631,800.0
2011-05-12 10:55:00,54.33,54.45,54.33,54.42,2600.0,53.7235,53.8422,53.7235,53.8125,2600.0
2011-05-12 11:00:00,54.36,54.4,54.28,54.4,6000.0,53.7532,53.7927,53.6741,53.7927,6000.0
2011-05-12 11:05:00,54.36,54.42,54.34,54.35,3800.0,53.7532,53.8125,53.7334,53.7433,3800.0
2011-05-12 11:10:00,54.37,54.51,54.37,54.51,1900.0,53.7631,53.9015,53.7631,53.9015,1900.0
2011-05-12 11:15:00,54.54,54.54,54.45,54.5,1000.0,53.9312,53.9312,53.8422,53.8916,1000.0
2011-05-12 11:20:00,54.5,54.55,54.48,54.54,1600.0,53.8916,53.941,53.8718,53.9312,1600.0
2011-05-12 11:25:00,54.57,55.0,54.57,55.0,7100.0,53.9608,54.386,53.9608,54.386,7100.0
2011-05-12 11:30:00,55.0,55.12,54.99,54.99,7700.0,54.386,54.5047,54.3761,54.3761,7700.0
2011-05-12 11:35:00,54.93,54.97,54.92,54.97,1900.0,54.3168,54.3564,54.3069,54.3564,1900.0
2011-05-12 11:40:00,54.96,55.03,54.96,55.03,1500.0,54.3465,54.4157,54.3465,54.4157,1500.0
2011-05-12 11:45:00,55.02,55.02,54.88,54.88,2500.0,54.4058,54.4058,54.2674,54.2674,2500.0
2011-05-12 11:50:00,54.87,54.87,54.8,54.8,5100.0,54.2575,54.2575,54.1883,54.1883,5100.0
2011-05-12 11:55:00,54.79,54.83,54.68,54.68,9800.0,54.1784,54.2179,54.0696,54.0696,9800.0
2011-05-12 12:00:00,54.59,54.69,54.59,54.61,6600.0,53.9806,54.0795,53.9806,54.0004,6600.0
2011-05-12 12:05:00,54.58,54.58,54.49,54.49,1400.0,53.9707,53.9707,53.8817,53.8817,1400.0
2011-05-12 12:10:00,54.5,54.64,54.49,54.64,6200.0,53.8916,54.03,53.8817,54.03,6200.0
2011-05-12 12:15:00,54.63,54.65,54.51,54.6,2500.0,54.0202,54.0399,53.9015,53.9905,2500.0
2011-05-12 12:20:00,54.61,54.61,54.52,54.52,2300.0,54.0004,54.0004,53.9114,53.9114,2300.0
2011-05-12 12:25:00,54.54,54.54,54.48,54.53,800.0,53.9312,53.9312,53.8718,53.9213,800.0
2011-05-12 12:30:00,54.54,54.66,54.54,54.59,3700.0,53.9312,54.0498,53.9312,53.9806,3700.0
2011-05-12 12:35:00,54.62,54.7,54.55,54.64,4500.0,54.0103,54.0894,53.941,54.03,4500.0
2011-05-12 12:40:00,54.61,54.64,54.53,54.56,6800.0,54.0004,54.03,53.9213,53.9509,6800.0
2011-05-12 12:45:00,54.59,54.61,54.5,54.51,3400.0,53.9806,54.0004,53.8916,53.9015,3400.0
2011-05-12 12:50:00,54.5,54.61,54.5,54.61,1500.0,53.8916,54.0004,53.8916,54.0004,1500.0
2011-05-12 12:55:00,54.61,54.76,54.59,54.63,3200.0,54.0004,54.1487,53.9806,54.0202,3200.0
2011-05-12 13:00:00,54.62,54.86,54.61,54.78,9100.0,54.0103,54.2476,54.0004,54.1685,9100.0
2011-05-12 13:05:00,54.78,54.9,54.78,54.83,2100.0,54.1685,54.2871,54.1685,54.2179,2100.0
2011-05-12 13:10:00,54.82,54.88,54.82,54.88,1100.0,54.208,54.2674,54.208,54.2674,1100.0
2011-05-12 13:15:00,54.87,54.89,54.83,54.83,2300.0,54.2575,54.2773,54.2179,54.2179,2300.0
2011-05-12 13:20:00,54.81,54.89,54.81,54.88,3600.0,54.1981,54.2773,54.1981,54.2674,3600.0
2011-05-12 13:25:00,54.88,54.92,54.86,54.91,3200.0,54.2674,54.3069,54.2476,54.297,3200.0
2011-05-12 13:30:00,54.93,55.0,54.9,54.96,3100.0,54.3168,54.386,54.2871,54.3465,3100.0
2011-05-12 13:35:00,54.97,55.11,54.96,55.09,8700.0,54.3564,54.4948,54.3465,54.475,8700.0
2011-05-12 13:40:00,55.12,55.12,54.9,54.97,2600.0,54.5047,54.5047,54.2871,54.3564,2600.0
2011-05-12 13:45:00,54.94,54.94,54.93,54.93,300.0,54.3267,54.3267,54.3168,54.3168,300.0
2011-05-12 13:50:00,54.94,55.12,54.94,55.12,2400.0,54.3267,54.5047,54.3267,54.5047,2400.0
2011-05-12 13:55:00,55.12,55.19,55.12,55.19,5100.0,54.5047,54.5739,54.5047,54.5739,5100.0
2011-05-12 14:00:00,55.19,55.36,55.19,55.36,12900.0,54.5739,54.742,54.5739,54.742,12900.0
2011-05-12 14:05:00,55.36,55.55,55.35,55.5,9000.0,54.742,54.9299,54.7321,54.8804,9000.0
2011-05-12 14:10:00,55.42,55.51,55.41,55.41,3100.0,54.8013,54.8903,54.7914,54.7914,3100.0
2011-05-12 14:15:00,55.43,55.61,55.38,55.46,15400.0,54.8112,54.9892,54.7618,54.8409,15400.0
2011-05-12 14:20:00,55.48,55.55,55.45,55.5,4300.0,54.8607,54.9299,54.831,54.8804,4300.0
2011-05-12 14:25:00,55.5,55.57,55.49,55.57,5100.0,54.8804,54.9497,54.8706,54.9497,5100.0
2011-05-12 14:30:00,55.54,55.54,55.4,55.51,7900.0,54.92,54.92,54.7816,54.8903,7900.0
2011-05-12 14:35:00,55.52,55.68,55.52,55.68,6400.0,54.9002,55.0584,54.9002,55.0584,6400.0
2011-05-12 14:40:00,55.62,55.68,55.61,55.61,2800.0,54.9991,55.0584,54.9892,54.9892,2800.0
2011-05-12 14:45:00,55.61,55.67,55.56,55.56,2400.0,54.9892,55.0485,54.9398,54.9398,2400.0
2011-05-12 14:50:00,55.6,55.62,55.49,55.49,4200.0,54.9793,54.9991,54.8706,54.8706,4200.0
2011-05-12 14:55:00,55.52,55.6,55.43,55.56,5200.0,54.9002,54.9793,54.8112,54.9398,5200.0
2011-05-12 15:00:00,55.55,55.63,55.48,55.55,2400.0,54.9299,55.009,54.8607,54.9299,2400.0
2011-05-12 15:05:00,55.53,55.63,55.42,55.63,2400.0,54.9101,55.009,54.8013,55.009,2400.0
2011-05-12 15:10:00,55.64,55.64,55.53,55.53,3800.0,55.0189,55.0189,54.9101,54.9101,3800.0
2011-05-12 15:15:00,55.59,55.81,55.54,55.76,11000.0,54.9694,55.187,54.92,55.1375,11000.0
2011-05-12 15:20:00,55.73,55.74,55.63,55.64,4700.0,55.1079,55.1178,55.009,55.0189,4700.0
2011-05-12 15:25:00,55.58,55.74,55.57,55.72,3100.0,54.9595,55.1178,54.9497,55.098,3100.0
2011-05-12 15:30:00,55.7,55.75,55.62,55.7,5800.0,55.0782,55.1277,54.9991,55.0782,5800.0
2011-05-12 15:35:00,55.74,55.82,55.66,55.78,8500.0,55.1178,55.1969,55.0387,55.1573,8500.0
2011-05-12 15:40:00,55.77,55.88,55.67,55.84,8400.0,55.1474,55.2562,55.0485,55.2166,8400.0
2011-05-12 15:45:00,55.83,55.9,55.66,55.81,10600.0,55.2068,55.276,55.0387,55.187,10600.0
2011-05-12 15:50:00,55.82,55.85,55.73,55.75,10500.0,55.1969,55.2265,55.1079,55.1277,10500.0
2011-05-12 15:55:00,55.74,55.95,55.71,55.91,30800.0,55.1178,55.3254,55.0881,55.2859,30800.0
2011-05-13 09:30:00,56.11,56.87,56.0,56.47,19200.0,55.4836,56.2351,55.3749,55.8396,19200.0
2011-05-13 09:35:00,56.27,56.36,56.11,56.26,4200.0,55.6418,55.7308,55.4836,55.632,4200.0
2011-05-13 09:40:00,56.2,56.34,56.11,56.22,3600.0,55.5726,55.7111,55.4836,55.5924,3600.0
2011-05-13 09:45:00,56.28,56.44,56.25,56.34,4700.0,55.6517,55.8099,55.6221,55.7111,4700.0
2011-05-13 09:50:00,56.27,56.28,56.02,56.02,4400.0,55.6418,55.6517,55.3946,55.3946,4400.0
2011-05-13 09:55:00,56.11,56.27,56.05,56.06,3700.0,55.4836,55.6418,55.4243,55.4342,3700.0
2011-05-13 10:00:00,56.06,56.2,55.84,55.84,6800.0,55.4342,55.5726,55.2166,55.2166,6800.0
2011-05-13 10:05:00,55.85,55.89,55.68,55.78,5900.0,55.2265,55.2661,55.0584,55.1573,5900.0
2011-05-13 10:10:00,55.78,55.9,55.7,55.9,6300.0,55.1573,55.276,55.0782,55.276,6300.0
2011-05-13 10:15:00,55.92,56.3,55.92,56.08,4100.0,55.2958,55.6715,55.2958,55.454,4100.0
2011-05-13 10:20:00,56.09,56.24,55.85,55.85,7600.0,55.4639,55.6122,55.2265,55.2265,7600.0
2011-05-13 10:25:00,55.84,55.84,55.55,55.78,14700.0,55.2166,55.2166,54.9299,55.1573,14700.0
2011-05-13 10:30:00,55.75,56.15,55.63,56.15,22300.0,55.1277,55.5232,55.009,55.5232,22300.0
2011-05-13 10:35:00,56.16,56.51,56.03,56.5,12300.0,55.5331,55.8792,55.4045,55.8693,12300.0
2011-05-13 10:40:00,56.52,56.61,56.45,56.46,4600.0,55.8891,55.9781,55.8198,55.8297,4600.0
2011-05-13 10:45:00,56.39,56.5,56.32,56.34,9800.0,55.7605,55.8693,55.6913,55.7111,9800.0
2011-05-13 10:50:00,56.24,56.33,56.18,56.22,6200.0,55.6122,55.7012,55.5529,55.5924,6200.0
2011-05-13 10:55:00,56.25,56.25,56.01,56.05,5100.0,55.6221,55.6221,55.3847,55.4243,5100.0
2011-05-13 11:00:00,56.01,56.04,55.75,55.75,5300.0,55.3847,55.4144,55.1277,55.1277,5300.0
2011-05-13 11:05:00,55.76,55.81,55.66,55.69,7000.0,55.1375,55.187,55.0387,55.0683,7000.0
2011-05-13 11:10:00,55.71,55.95,55.69,55.85,1400.0,55.0881,55.3254,55.0683,55.2265,1400.0
2011-05-13 11:15:00,55.91,56.1,55.8,55.8,3300.0,55.2859,55.4737,55.1771,55.1771,3300.0
2011-05-13 11:20:00,55.77,55.77,55.55,55.64,5100.0,55.1474,55.1474,54.9299,55.0189,5100.0
2011-05-13 11:25:00,55.63,55.65,55.51,55.51,6200.0,55.009,55.0288,54.8903,54.8903,6200.0
2011-05-13 11:30:00,55.5,55.59,55.45,55.55,3700.0,54.8804,54.9694,54.831,54.9299,3700.0
2011-05-13 11:35:00,55.51,55.67,55.5,55.5,3100.0,54.8903,55.0485,54.8804,54.8804,3100.0
2011-05-13 11:40:00,55.55,55.56,55.4,55.4,1400.0,54.9299,54.9398,54.7816,54.7816,1400.0
2011-05-13 11:45:00,55.42,55.55,55.39,55.52,3200.0,54.8013,54.9299,54.7717,54.9002,3200.0
2011-05-13 11:50:00,55.41,55.57,55.41,55.5,2500.0,54.7914,54.9497,54.7914,54.8804,2500.0
2011-05-13 11:55:00,55.5,55.67,55.38,55.38,2900.0,54.8804,55.0485,54.7618,54.7618,2900.0
2011-05-13 12:00:00,55.36,55.45,55.35,55.38,3400.0,54.742,54.831,54.7321,54.7618,3400.0
2011-05-13 12:05:00,55.36,55.4,55.13,55.13,7800.0,54.742,54.7816,54.5146,54.5146,7800.0
2011-05-13 12:10:00,55.14,55.21,54.94,54.96,9300.0,54.5245,54.5937,54.3267,54.3465,9300.0
2011-05-13 12:15:00,54.98,55.37,54.98,55.32,9000.0,54.3662,54.7519,54.3662,54.7025,9000.0
2011-05-13 12:20:00,55.26,55.39,55.26,55.39,2100.0,54.6431,54.7717,54.6431,54.7717,2100.0
2011-05-13 12:25:00,55.41,55.42,55.23,55.42,5700.0,54.7914,54.8013,54.6135,54.8013,5700.0
2011-05-13 12:30:00,55.46,55.52,55.45,55.5,1700.0,54.8409,54.9002,54.831,54.8804,1700.0
2011-05-13 12:35:00,55.47,55.5,55.43,55.43,4400.0,54.8508,54.8804,54.8112,54.8112,4400.0
2011-05-13 12:40:00,55.42,55.44,55.39,55.43,2500.0,54.8013,54.8211,54.7717,54.8112,2500.0
2011-05-13 12:45:00,55.43,55.47,55.35,55.41,2500.0,54.8112,54.8508,54.7321,54.7914,2500.0
2011-05-13 12:50:00,55.41,55.5,55.34,55.4,6400.0,54.7914,54.8804,54.7222,54.7816,6400.0
2011-05-13 12:55:00,55.41,55.42,55.29,55.29,1500.0,54.7914,54.8013,54.6728,54.6728,1500.0
2011-05-13 13:00:00,55.35,55.4,55.32,55.39,600.0,54.7321,54.7816,54.7025,54.7717,600.0
2011-05-13 13:05:00,55.4,55.44,55.31,55.44,4600.0,54.7816,54.8211,54.6926,54.8211,4600.0
2011-05-13 13:10:00,55.46,55.49,55.42,55.48,3200.0,54.8409,54.8706,54.8013,54.8607,3200.0
2011-05-13 13:15:00,55.46,55.48,55.43,55.45,1100.0,54.8409,54.8607,54.8112,54.831,1100.0
2011-05-13 13:20:00,55.47,55.5,55.46,55.5,4700.0,54.8508,54.8804,54.8409,54.8804,4700.0
2011-05-13 13:25:00,55.47,55.5,55.43,55.45,4100.0,54.8508,54.8804,54.8112,54.831,4100.0
2011-05-13 13:30:00,55.45,55.49,55.44,55.47,1600.0,54.831,54.8706,54.8211,54.8508,1600.0
2011-05-13 13:35:00,55.45,55.5,55.42,55.48,3200.0,54.831,54.8804,54.8013,54.8607,3200.0
2011-05-13 13:40:00,55.48,55.5,55.44,55.5,4500.0,54.8607,54.8804,54.8211,54.8804,4500.0
2011-05-13 13:45:00,55.5,55.5,55.48,55.49,4700.0,54.8804,54.8804,54.8607,54.8706,4700.0
2011-05-13 13:50:00,55.5,55.5,55.44,55.44,2900.0,54.8804,54.8804,54.8211,54.8211,2900.0
2011-05-13 13:55:00,55.46,55.5,55.42,55.5,5400.0,54.8409,54.8804,54.8013,54.8804,5400.0
2011-05-13 14:00:00,55.46,55.5,55.24,55.25,11600.0,54.8409,54.8804,54.6233,54.6332,11600.0
2011-05-13 14:05:00,55.25,55.25,55.24,55.25,2400.0,54.6332,54.6332,54.6233,54.6332,2400.0
2011-05-13 14:10:00,55.25,55.25,55.21,55.25,6700.0,54.6332,54.6332,54.5937,54.6332,6700.0
2011-05-13 14:15:00,55.24,55.29,55.19,55.26,3500.0,54.6233,54.6728,54.5739,54.6431,3500.0
2011-05-13 14:20:00,55.21,55.31,55.21,55.29,2500.0,54.5937,54.6926,54.5937,54.6728,2500.0
2011-05-13 14:25:00,55.28,55.32,55.24,55.24,2000.0,54.6629,54.7025,54.6233,54.6233,2000.0
2011-05-13 14:30:00,55.33,55.36,55.32,55.35,2100.0,54.7123,54.742,54.7025,54.7321,2100.0
2011-05-13 14:35:00,55.33,55.45,55.29,55.45,3900.0,54.7123,54.831,54.6728,54.831,3900.0
2011-05-13 14:40:00,55.48,55.5,55.42,55.42,3000.0,54.8607,54.8804,54.8013,54.8013,3000.0
2011-05-13 14:45:00,55.38,55.48,55.38,55.4,2700.0,54.7618,54.8607,54.7618,54.7816,2700.0
2011-05-13 14:50:00,55.37,55.44,55.31,55.35,5500.0,54.7519,54.8211,54.6926,54.7321,5500.0
2011-05-13 14:55:00,55.31,55.32,55.19,55.24,7300.0,54.6926,54.7025,54.5739,54.6233,7300.0
2011-05-13 15:00:00,55.25,55.32,55.24,55.29,3100.0,54.6332,54.7025,54.6233,54.6728,3100.0
2011-05-13 15:05:00,55.29,55.48,55.29,55.48,2400.0,54.6728,54.8607,54.6728,54.8607,2400.0
2011-05-13 15:10:00,55.41,55.5,55.41,55.5,1700.0,54.7914,54.8804,54.7914,54.8804,1700.0
2011-05-13 15:15:00,55.47,55.48,55.4,55.4,1600.0,54.8508,54.8607,54.7816,54.7816,1600.0
2011-05-13 15:20:00,55.41,55.46,55.36,55.4,3600.0,54.7914,54.8409,54.742,54.7816,3600.0
2011-05-13 15:25:00,55.38,55.41,55.31,55.38,3500.0,54.7618,54.7914,54.6926,54.7618,3500.0
2011-05-13 15:30:00,55.37,55.5,55.37,55.46,4700.0,54.7519,54.8804,54.7519,54.8409,4700.0
2011-05-13 15:35:00,55.44,55.5,55.43,55.47,5200.0,54.8211,54.8804,54.8112,54.8508,5200.0
2011-05-13 15:40:00,55.47,55.5,55.44,55.47,3200.0,54.8508,54.8804,54.8211,54.8508,3200.0
2011-05-13 15:45:00,55.49,55.49,55.41,55.44,11800.0,54.8706,54.8706,54.7914,54.8211,11800.0
2011-05-13 15:50:00,55.43,55.46,55.38,55.45,7700.0,54.8112,54.8409,54.7618,54.831,7700.0
2011-05-13 15:55:00,55.45,55.54,55.44,55.52,23300.0,54.831,54.92,54.8211,54.9002,23300.0
2011-05-16 09:30:00,55.51,56.0,55.35,55.38,9600.0,54.8903,55.3749,54.7321,54.7618,9600.0
2011-05-16 09:35:00,55.5,55.53,55.45,55.5,3000.0,54.8804,54.9101,54.831,54.8804,3000.0
2011-05-16 09:40:00,55.49,55.61,55.48,55.57,4400.0,54.8706,54.9892,54.8607,54.9497,4400.0
2011-05-16 09:45:00,55.58,55.62,55.14,55.26,10600.0,54.9595,54.9991,54.5245,54.6431,10600.0
2011-05-16 09:50:00,55.25,55.34,55.15,55.25,4500.0,54.6332,54.7222,54.5343,54.6332,4500.0
2011-05-16 09:55:00,55.2,55.31,55.03,55.19,9500.0,54.5838,54.6926,54.4157,54.5739,9500.0
2011-05-16 10:00:00,55.13,55.14,54.93,54.93,25900.0,54.5146,54.5245,54.3168,54.3168,25900.0
2011-05-16 10:05:00,54.9,54.95,54.74,54.79,8600.0,54.2871,54.3366,54.1289,54.1784,8600.0
2011-05-16 10:10:00,54.77,54.8,54.65,54.71,4800.0,54.1586,54.1883,54.0399,54.0993,4800.0
2011-05-16 10:15:00,54.71,54.84,54.64,54.84,4400.0,54.0993,54.2278,54.03,54.2278,4400.0
2011-05-16 10:20:00,54.84,54.87,54.8,54.83,4300.0,54.2278,54.2575,54.1883,54.2179,4300.0
2011-05-16 10:25:00,54.85,54.97,54.84,54.89,5800.0,54.2377,54.3564,54.2278,54.2773,5800.0
2011-05-16 10:30:00,54.89,54.96,54.89,54.95,3800.0,54.2773,54.3465,54.2773,54.3366,3800.0
2011-05-16 10:35:00,54.91,55.11,54.88,54.88,7100.0,54.297,54.4948,54.2674,54.2674,7100.0
2011-05-16 10:40:00,54.89,54.9,54.89,54.89,300.0,54.2773,54.2871,54.2773,54.2773,300.0
2011-05-16 10:45:00,54.85,54.87,54.83,54.83,1800.0,54.2377,54.2575,54.2179,54.2179,1800.0
2011-05-16 10:50:00,54.8,54.86,54.59,54.59,7800.0,54.1883,54.2476,53.9806,53.9806,7800.0
2011-05-16 10:55:00,54.59,54.64,54.47,54.64,9200.0,53.9806,54.03,53.8619,54.03,9200.0
2011-05-16 11:00:00,54.64,54.9,54.64,54.82,4400.0,54.03,54.2871,54.03,54.208,4400.0
2011-05-16 11:05:00,54.86,54.86,54.45,54.6,12000.0,54.2476,54.2476,53.8422,53.9905,12000.0
2011-05-16 11:10:00,54.57,54.59,54.2,54.22,20800.0,53.9608,53.9806,53.595,53.6147,20800.0
2011-05-16 11:15:00,54.21,54.36,54.1,54.22,27000.0,53.6048,53.7532,53.4961,53.6147,27000.0
2011-05-16 11:20:00,54.21,54.24,54.05,54.15,14100.0,53.6048,53.6345,53.4466,53.5455,14100.0
2011-05-16 11:25:00,54.16,54.16,54.01,54.07,8400.0,53.5554,53.5554,53.4071,53.4664,8400.0
2011-05-16 11:30:00,54.15,54.23,54.13,54.18,2800.0,53.5455,53.6246,53.5257,53.5752,2800.0
2011-05-16 11:35:00,54.23,54.33,54.23,54.33,900.0,53.6246,53.7235,53.6246,53.7235,900.0
2011-05-16 11:40:00,54.33,54.33,54.05,54.14,3300.0,53.7235,53.7235,53.4466,53.5356,3300.0
2011-05-16 11:45:00,54.06,54.09,54.01,54.08,1800.0,53.4565,53.4862,53.4071,53.4763,1800.0
2011-05-16 11:50:00,54.07,54.07,54.0,54.06,3300.0,53.4664,53.4664,53.3972,53.4565,3300.0
2011-05-16 11:55:00,54.05,54.07,54.05,54.07,2500.0,53.4466,53.4664,53.4466,53.4664,2500.0
2011-05-16 12:00:00,54.07,54.07,54.02,54.02,2800.0,53.4664,53.4664,53.417,53.417,2800.0
2011-05-16 12:05:00,54.06,54.07,54.02,54.03,1700.0,53.4565,53.4664,53.417,53.4269,1700.0
2011-05-16 12:10:00,54.02,54.07,54.01,54.07,5400.0,53.417,53.4664,53.4071,53.4664,5400.0
2011-05-16 12:15:00,54.06,54.24,54.06,54.24,1900.0,53.4565,53.6345,53.4565,53.6345,1900.0
2011-05-16 12:20:00,54.28,54.39,54.28,54.38,1500.0,53.6741,53.7828,53.6741,53.7729,1500.0
2011-05-16 12:25:00,54.38,54.55,54.38,54.52,4300.0,53.7729,53.941,53.7729,53.9114,4300.0
2011-05-16 12:30:00,54.52,54.54,54.46,54.46,2800.0,53.9114,53.9312,53.8521,53.8521,2800.0
2011-05-16 12:35:00,54.48,54.51,54.43,54.46,1400.0,53.8718,53.9015,53.8224,53.8521,1400.0
2011-05-16 12:40:00,54.49,54.55,54.43,54.43,2400.0,53.8817,53.941,53.8224,53.8224,2400.0
2011-05-16 12:45:00,54.45,54.45,54.24,54.27,1600.0,53.8422,53.8422,53.6345,53.6642,1600.0
2011-05-16 12:50:00,54.28,54.28,54.05,54.06,3600.0,53.6741,53.6741,53.4466,53.4565,3600.0
2011-05-16 12:55:00,54.08,54.1,54.01,54.01,2100.0,53.4763,53.4961,53.4071,53.4071,2100.0
2011-05-16 13:00:00,54.04,54.06,54.0,54.04,11300.0,53.4367,53.4565,53.3972,53.4367,11300.0
2011-05-16 13:05:00,54.04,54.06,53.95,53.95,2600.0,53.4367,53.4565,53.3477,53.3477,2600.0
2011-05-16 13:10:00,53.94,54.04,53.85,54.0,3100.0,53.3379,53.4367,53.2489,53.3972,3100.0
2011-05-16 13:15:00,54.05,54.34,54.05,54.34,4500.0,53.4466,53.7334,53.4466,53.7334,4500.0
2011-05-16 13:20:00,54.33,54.47,54.33,54.43,2900.0,53.7235,53.8619,53.7235,53.8224,2900.0
2011-05-16 13:25:00,54.43,54.47,54.41,54.42,3100.0,53.8224,53.8619,53.8026,53.8125,3100.0
2011-05-16 13:30:00,54.41,54.5,54.41,54.49,2000.0,53.8026,53.8916,53.8026,53.8817,2000.0
2011-05-16 13:35:00,54.49,54.55,54.49,54.55,2000.0,53.8817,53.941,53.8817,53.941,2000.0
2011-05-16 13:40:00,54.53,54.66,54.53,54.62,2500.0,53.9213,54.0498,53.9213,54.0103,2500.0
2011-05-16 13:45:00,54.6,54.64,54.6,54.62,900.0,53.9905,54.03,53.9905,54.0103,900.0
2011-05-16 13:50:00,54.65,54.71,54.62,54.62,2900.0,54.0399,54.0993,54.0103,54.0103,2900.0
2011-05-16 13:55:00,54.64,54.64,54.56,54.56,1300.0,54.03,54.03,53.9509,53.9509,1300.0
2011-05-16 14:00:00,54.56,54.62,54.52,54.56,2000.0,53.9509,54.0103,53.9114,53.9509,2000.0
2011-05-16 14:05:00,54.6,54.65,54.57,54.6,2900.0,53.9905,54.0399,53.9608,53.9905,2900.0
2011-05-16 14:10:00,54.6,54.6,54.48,54.48,1100.0,53.9905,53.9905,53.8718,53.8718,1100.0
2011-05-16 14:15:00,54.47,54.53,54.44,54.45,3600.0,53.8619,53.9213,53.8323,53.8422,3600.0
2011-05-16 14:20:00,54.43,54.47,54.31,54.31,2300.0,53.8224,53.8619,53.7037,53.7037,2300.0
2011-05-16 14:25:00,54.23,54.23,54.11,54.11,2100.0,53.6246,53.6246,53.506,53.506,2100.0
2011-05-16 14:30:00,54.11,54.19,54.09,54.13,5200.0,53.506,53.5851,53.4862,53.5257,5200.0
2011-05-16 14:35:00,54.12,54.12,53.96,54.01,4600.0,53.5158,53.5158,53.3576,53.4071,4600.0
2011-05-16 14:40:00,53.99,54.02,53.95,54.02,4200.0,53.3873,53.417,53.3477,53.417,4200.0
2011-05-16 14:45:00,54.01,54.11,54.0,54.08,3600.0,53.4071,53.506,53.3972,53.4763,3600.0
2011-05-16 14:50:00,54.18,54.18,54.1,54.1,2700.0,53.5752,53.5752,53.4961,53.4961,2700.0
2011-05-16 14:55:00,54.1,54.15,54.09,54.09,2300.0,53.4961,53.5455,53.4862,53.4862,2300.0
2011-05-16 15:00:00,54.09,54.09,53.97,54.05,6400.0,53.4862,53.4862,53.3675,53.4466,6400.0
2011-05-16 15:05:00,54.05,54.1,53.95,53.95,4600.0,53.4466,53.4961,53.3477,53.3477,4600.0
2011-05-16 15:10:00,53.95,53.97,53.63,53.74,13200.0,53.3477,53.3675,53.0313,53.1401,13200.0
2011-05-16 15:15:00,53.81,53.82,53.7,53.7,3300.0,53.2093,53.2192,53.1005,53.1005,3300.0
2011-05-16 15:20:00,53.7,53.74,53.6,53.69,7000.0,53.1005,53.1401,53.0017,53.0906,7000.0
2011-05-16 15:25:00,53.72,53.72,53.62,53.63,5500.0,53.1203,53.1203,53.0214,53.0313,5500.0
2011-05-16 15:30:00,53.64,53.68,53.62,53.68,2400.0,53.0412,53.0808,53.0214,53.0808,2400.0
2011-05-16 15:35:00,53.67,53.68,53.56,53.56,5200.0,53.0709,53.0808,52.9621,52.9621,5200.0
2011-05-16 15:40:00,53.59,53.64,53.5,53.5,4600.0,52.9918,53.0412,52.9028,52.9028,4600.0
2011-05-16 15:45:00,53.51,53.52,53.43,53.45,7700.0,52.9127,52.9225,52.8335,52.8533,7700.0
2011-05-16 15:50:00,53.45,53.55,53.33,53.48,17500.0,52.8533,52.9522,52.7347,52.883,17500.0
2011-05-16 15:55:00,53.48,53.49,53.33,53.35,38000.0,52.883,52.8929,52.7347,52.7544,38000.0
2011-05-17 09:30:00,52.9,52.9,50.99,51.74,92300.0,52.3095,52.3095,50.4208,51.1624,92300.0
2011-05-17 09:35:00,51.75,52.29,51.75,51.95,14400.0,51.1723,51.7063,51.1723,51.3701,14400.0
2011-05-17 09:40:00,51.95,52.15,51.67,52.04,8600.0,51.3701,51.5678,51.0932,51.4591,8600.0
2011-05-17 09:45:00,52.13,52.49,52.1,52.45,15300.0,51.5481,51.904,51.5184,51.8645,15300.0
2011-05-17 09:50:00,52.42,52.42,52.26,52.37,8200.0,51.8348,51.8348,51.6766,51.7854,8200.0
2011-05-17 09:55:00,52.36,52.61,52.36,52.56,10900.0,51.7755,52.0227,51.7755,51.9733,10900.0
2011-05-17 10:00:00,52.55,52.56,52.22,52.27,9100.0,51.9634,51.9733,51.6371,51.6865,9100.0
2011-05-17 10:05:00,52.37,52.38,52.21,52.38,4400.0,51.7854,51.7953,51.6272,51.7953,4400.0
2011-05-17 10:10:00,52.39,52.8,52.39,52.8,9000.0,51.8052,52.2106,51.8052,52.2106,9000.0
2011-05-17 10:15:00,52.78,53.07,52.78,53.01,11800.0,52.1908,52.4776,52.1908,52.4182,11800.0
2011-05-17 10:20:00,52.99,52.99,52.83,52.98,8300.0,52.3985,52.3985,52.2402,52.3886,8300.0
2011-05-17 10:25:00,53.0,53.19,53.0,53.07,15000.0,52.4084,52.5962,52.4084,52.4776,15000.0
2011-05-17 10:30:00,53.07,53.19,53.01,53.07,5500.0,52.4776,52.5962,52.4182,52.4776,5500.0
2011-05-17 10:35:00,53.07,53.12,53.01,53.04,4600.0,52.4776,52.527,52.4182,52.4479,4600.0
2011-05-17 10:40:00,53.05,53.11,53.01,53.01,7000.0,52.4578,52.5171,52.4182,52.4182,7000.0
2011-05-17 10:45:00,53.04,53.05,52.72,52.75,4700.0,52.4479,52.4578,52.1315,52.1611,4700.0
2011-05-17 10:50:00,52.73,52.81,52.68,52.77,3400.0,52.1414,52.2205,52.0919,52.1809,3400.0
2011-05-17 10:55:00,52.81,52.84,52.64,52.65,3800.0,52.2205,52.2501,52.0524,52.0623,3800.0
2011-05-17 11:00:00,52.63,52.67,52.38,52.45,4300.0,52.0425,52.082,51.7953,51.8645,4300.0
2011-05-17 11:05:00,52.44,52.44,52.09,52.14,4800.0,51.8546,51.8546,51.5085,51.558,4800.0
2011-05-17 11:10:00,52.17,52.43,52.17,52.38,4900.0,51.5876,51.8447,51.5876,51.7953,4900.0
2011-05-17 11:15:00,52.36,52.36,52.27,52.36,2000.0,51.7755,51.7755,51.6865,51.7755,2000.0
2011-05-17 11:20:00,52.36,52.45,52.36,52.37,7100.0,51.7755,51.8645,51.7755,51.7854,7100.0
2011-05-17 11:25:00,52.38,52.39,52.26,52.26,6500.0,51.7953,51.8052,51.6766,51.6766,6500.0
2011-05-17 11:30:00,52.3,52.37,52.29,52.3,4600.0,51.7162,51.7854,51.7063,51.7162,4600.0
2011-05-17 11:35:00,52.25,52.32,52.2,52.22,2600.0,51.6667,51.7359,51.6173,51.6371,2600.0
2011-05-17 11:40:00,52.19,52.21,51.98,51.98,4800.0,51.6074,51.6272,51.3997,51.3997,4800.0
2011-05-17 11:45:00,52.03,52.03,51.82,51.88,23700.0,51.4492,51.4492,51.2415,51.3009,23700.0
2011-05-17 11:50:00,51.89,51.92,51.76,51.78,7200.0,51.3107,51.3404,51.1822,51.202,7200.0
2011-05-17 11:55:00,51.8,51.88,51.78,51.88,5100.0,51.2217,51.3009,51.202,51.3009,5100.0
2011-05-17 12:00:00,51.88,51.88,51.75,51.82,5900.0,51.3009,51.3009,51.1723,51.2415,5900.0
2011-05-17 12:05:00,51.85,51.93,51.85,51.91,20400.0,51.2712,51.3503,51.2712,51.3305,20400.0
2011-05-17 12:10:00,51.93,52.08,51.86,51.93,22100.0,51.3503,51.4986,51.2811,51.3503,22100.0
2011-05-17 12:15:00,51.93,51.99,51.87,51.89,13400.0,51.3503,51.4096,51.291,51.3107,13400.0
2011-05-17 12:20:00,51.9,52.18,51.9,52.18,6900.0,51.3206,51.5975,51.3206,51.5975,6900.0
2011-05-17 12:25:00,52.16,52.2,52.13,52.14,3000.0,51.5777,51.6173,51.5481,51.558,3000.0
2011-05-17 12:30:00,52.14,52.3,52.07,52.25,8200.0,51.558,51.7162,51.4887,51.6667,8200.0
2011-05-17 12:35:00,52.29,52.3,52.24,52.26,13200.0,51.7063,51.7162,51.6568,51.6766,13200.0
2011-05-17 12:40:00,52.32,52.39,52.28,52.29,14600.0,51.7359,51.8052,51.6964,51.7063,14600.0
2011-05-17 12:45:00,52.31,52.38,52.14,52.15,3900.0,51.7261,51.7953,51.558,51.5678,3900.0
2011-05-17 12:50:00,52.14,52.21,52.14,52.21,500.0,51.558,51.6272,51.558,51.6272,500.0
2011-05-17 12:55:00,52.2,52.31,52.17,52.29,3800.0,51.6173,51.7261,51.5876,51.7063,3800.0
2011-05-17 13:00:00,52.31,52.35,52.23,52.3,5700.0,51.7261,51.7656,51.6469,51.7162,5700.0
2011-05-17 13:05:00,52.33,52.33,52.26,52.26,1500.0,51.7458,51.7458,51.6766,51.6766,1500.0
2011-05-17 13:10:00,52.27,52.27,52.23,52.25,3400.0,51.6865,51.6865,51.6469,51.6667,3400.0
2011-05-17 13:15:00,52.23,52.3,52.23,52.3,1100.0,51.6469,51.7162,51.6469,51.7162,1100.0
2011-05-17 13:20:00,52.27,52.29,52.24,52.29,1700.0,51.6865,51.7063,51.6568,51.7063,1700.0
2011-05-17 13:25:00,52.33,52.34,52.25,52.27,4300.0,51.7458,51.7557,51.6667,51.6865,4300.0
2011-05-17 13:30:00,52.3,52.33,52.26,52.32,4100.0,51.7162,51.7458,51.6766,51.7359,4100.0
2011-05-17 13:35:00,52.32,52.37,52.29,52.33,3500.0,51.7359,51.7854,51.7063,51.7458,3500.0
2011-05-17 13:40:00,52.33,52.43,52.33,52.41,1700.0,51.7458,51.8447,51.7458,51.8249,1700.0
2011-05-17 13:45:00,52.43,52.45,52.29,52.29,5300.0,51.8447,51.8645,51.7063,51.7063,5300.0
2011-05-17 13:50:00,52.3,52.46,52.29,52.29,3200.0,51.7162,51.8744,51.7063,51.7063,3200.0
2011-05-17 13:55:00,52.29,52.38,52.29,52.34,2700.0,51.7063,51.7953,51.7063,51.7557,2700.0
2011-05-17 14:00:00,52.33,52.41,52.33,52.41,3100.0,51.7458,51.8249,51.7458,51.8249,3100.0
2011-05-17 14:05:00,52.41,52.44,52.34,52.36,4500.0,51.8249,51.8546,51.7557,51.7755,4500.0
2011-05-17 14:10:00,52.36,52.36,52.34,52.36,1300.0,51.7755,51.7755,51.7557,51.7755,1300.0
2011-05-17 14:15:00,52.36,52.45,52.36,52.41,3900.0,51.7755,51.8645,51.7755,51.8249,3900.0
2011-05-17 14:20:00,52.44,52.44,52.24,52.24,2600.0,51.8546,51.8546,51.6568,51.6568,2600.0
2011-05-17 14:25:00,52.21,52.28,52.21,52.25,3600.0,51.6272,51.6964,51.6272,51.6667,3600.0
2011-05-17 14:30:00,52.27,52.31,52.21,52.21,4600.0,51.6865,51.7261,51.6272,51.6272,4600.0
2011-05-17 14:35:00,52.2,52.2,52.16,52.2,4000.0,51.6173,51.6173,51.5777,51.6173,4000.0
2011-05-17 14:40:00,52.19,52.2,52.1,52.1,8000.0,51.6074,51.6173,51.5184,51.5184,8000.0
2011-05-17 14:45:00,52.11,52.18,52.1,52.18,10100.0,51.5283,51.5975,51.5184,51.5975,10100.0
2011-05-17 14:50:00,52.18,52.22,52.16,52.21,6400.0,51.5975,51.6371,51.5777,51.6272,6400.0
2011-05-17 14:55:00,52.2,52.31,52.18,52.29,6300.0,51.6173,51.7261,51.5975,51.7063,6300.0
2011-05-17 15:00:00,52.3,52.3,52.18,52.19,4900.0,51.7162,51.7162,51.5975,51.6074,4900.0
2011-05-17 15:05:00,52.2,52.21,52.16,52.21,3000.0,51.6173,51.6272,51.5777,51.6272,3000.0
2011-05-17 15:10:00,52.24,52.4,52.24,52.36,3100.0,51.6568,51.815,51.6568,51.7755,3100.0
2011-05-17 15:15:00,52.36,52.39,52.27,52.39,4200.0,51.7755,51.8052,51.6865,51.8052,4200.0
2011-05-17 15:20:00,52.4,52.57,52.4,52.44,5900.0,51.815,51.9832,51.815,51.8546,5900.0
2011-05-17 15:25:00,52.45,52.52,52.43,52.45,3800.0,51.8645,51.9337,51.8447,51.8645,3800.0
2011-05-17 15:30:00,52.44,52.53,52.39,52.53,6800.0,51.8546,51.9436,51.8052,51.9436,6800.0
2011-05-17 15:35:00,52.5,52.56,52.41,52.41,16700.0,51.9139,51.9733,51.8249,51.8249,16700.0
2011-05-17 15:40:00,52.41,52.42,52.3,52.32,8500.0,51.8249,51.8348,51.7162,51.7359,8500.0
2011-05-17 15:45:00,52.32,52.47,52.32,52.37,9000.0,51.7359,51.8843,51.7359,51.7854,9000.0
2011-05-17 15:50:00,52.39,52.41,52.26,52.38,11400.0,51.8052,51.8249,51.6766,51.7953,11400.0
2011-05-17 15:55:00,52.37,52.38,52.23,52.24,39700.0,51.7854,51.7953,51.6469,51.6568,39700.0
2011-05-18 09:30:00,52.33,52.63,52.3,52.38,5400.0,51.7458,52.0425,51.7162,51.7953,5400.0
2011-05-18 09:35:00,52.26,52.42,52.25,52.33,3600.0,51.6766,51.8348,51.6667,51.7458,3600.0
2011-05-18 09:40:00,52.38,52.7,52.38,52.6,1800.0,51.7953,52.1117,51.7953,52.0128,1800.0
2011-05-18 09:45:00,52.62,53.01,52.62,52.95,4800.0,52.0326,52.4182,52.0326,52.3589,4800.0
2011-05-18 09:50:00,52.95,52.95,52.58,52.64,4400.0,52.3589,52.3589,51.993,52.0524,4400.0
2011-05-18 09:55:00,52.61,52.61,52.29,52.34,5400.0,52.0227,52.0227,51.7063,51.7557,5400.0
2011-05-18 10:00:00,52.41,52.63,52.3,52.63,8300.0,51.8249,52.0425,51.7162,52.0425,8300.0
2011-05-18 10:05:00,52.65,52.8,52.63,52.8,6500.0,52.0623,52.2106,52.0425,52.2106,6500.0
2011-05-18 10:10:00,52.78,52.8,52.61,52.72,5100.0,52.1908,52.2106,52.0227,52.1315,5100.0
2011-05-18 10:15:00,52.72,52.72,52.59,52.65,1300.0,52.1315,52.1315,52.0029,52.0623,1300.0
2011-05-18 10:20:00,52.7,52.88,52.63,52.84,5500.0,52.1117,52.2897,52.0425,52.2501,5500.0
2011-05-18 10:25:00,52.9,52.99,52.88,52.88,4900.0,52.3095,52.3985,52.2897,52.2897,4900.0
2011-05-18 10:30:00,52.88,53.04,52.87,53.0,4100.0,52.2897,52.4479,52.2798,52.4084,4100.0
2011-05-18 10:35:00,53.0,53.0,52.81,52.81,1600.0,52.4084,52.4084,52.2205,52.2205,1600.0
2011-05-18 10:40:00,52.81,52.98,52.81,52.9,2600.0,52.2205,52.3886,52.2205,52.3095,2600.0
2011-05-18 10:45:00,52.92,53.23,52.92,53.15,4800.0,52.3292,52.6358,52.3292,52.5567,4800.0
2011-05-18 10:50:00,53.14,53.23,53.12,53.22,4400.0,52.5468,52.6358,52.527,52.6259,4400.0
2011-05-18 10:55:00,53.2,53.22,53.02,53.09,7100.0,52.6061,52.6259,52.4281,52.4973,7100.0
2011-05-18 11:00:00,53.11,53.17,53.05,53.17,4700.0,52.5171,52.5765,52.4578,52.5765,4700.0
2011-05-18 11:05:00,53.17,53.33,53.16,53.21,4800.0,52.5765,52.7347,52.5666,52.616,4800.0
2011-05-18 11:10:00,53.18,53.27,53.14,53.27,5600.0,52.5863,52.6753,52.5468,52.6753,5600.0
2011-05-18 11:15:00,53.26,53.27,53.17,53.18,5500.0,52.6654,52.6753,52.5765,52.5863,5500.0
2011-05-18 11:20:00,53.17,53.17,53.06,53.06,4700.0,52.5765,52.5765,52.4677,52.4677,4700.0
2011-05-18 11:25:00,53.11,53.23,53.11,53.19,3600.0,52.5171,52.6358,52.5171,52.5962,3600.0
2011-05-18 11:30:00,53.17,53.23,53.01,53.08,9600.0,52.5765,52.6358,52.4182,52.4875,9600.0
2011-05-18 11:35:00,53.06,53.1,52.98,52.98,10400.0,52.4677,52.5072,52.3886,52.3886,10400.0
2011-05-18 11:40:00,52.98,53.0,52.88,53.0,2200.0,52.3886,52.4084,52.2897,52.4084,2200.0
2011-05-18 11:45:00,52.97,53.12,52.97,53.07,1600.0,52.3787,52.527,52.3787,52.4776,1600.0
2011-05-18 11:50:00,53.13,53.21,53.01,53.17,5500.0,52.5369,52.616,52.4182,52.5765,5500.0
2011-05-18 11:55:00,53.2,53.3,53.17,53.3,8500.0,52.6061,52.705,52.5765,52.705,8500.0
2011-05-18 12:00:00,53.3,53.38,53.3,53.34,2200.0,52.705,52.7841,52.705,52.7446,2200.0
2011-05-18 12:05:00,53.36,53.36,53.22,53.24,3800.0,52.7643,52.7643,52.6259,52.6457,3800.0
2011-05-18 12:10:00,53.27,53.46,53.26,53.44,1600.0,52.6753,52.8632,52.6654,52.8434,1600.0
2011-05-18 12:15:00,53.43,53.46,53.42,53.46,2200.0,52.8335,52.8632,52.8237,52.8632,2200.0
2011-05-18 12:20:00,53.48,53.53,53.47,53.47,2500.0,52.883,52.9324,52.8731,52.8731,2500.0
2011-05-18 12:25:00,53.48,53.54,53.47,53.53,1900.0,52.883,52.9423,52.8731,52.9324,1900.0
2011-05-18 12:30:00,53.54,53.58,53.49,53.5,7600.0,52.9423,52.9819,52.8929,52.9028,7600.0
2011-05-18 12:35:00,53.49,53.5,53.48,53.49,3800.0,52.8929,52.9028,52.883,52.8929,3800.0
2011-05-18 12:40:00,53.48,53.5,53.4,53.4,2300.0,52.883,52.9028,52.8039,52.8039,2300.0
2011-05-18 12:45:00,53.39,53.45,53.37,53.45,1700.0,52.794,52.8533,52.7742,52.8533,1700.0
2011-05-18 12:50:00,53.47,53.49,53.33,53.33,5300.0,52.8731,52.8929,52.7347,52.7347,5300.0
2011-05-18 12:55:00,53.36,53.43,53.31,53.41,6800.0,52.7643,52.8335,52.7149,52.8138,6800.0
2011-05-18 13:00:00,53.38,53.43,53.3,53.4,4400.0,52.7841,52.8335,52.705,52.8039,4400.0
2011-05-18 13:05:00,53.39,53.44,53.29,53.38,8000.0,52.794,52.8434,52.6951,52.7841,8000.0
2011-05-18 13:10:00,53.4,53.4,53.24,53.25,2500.0,52.8039,52.8039,52.6457,52.6556,2500.0
2011-05-18 13:15:00,53.27,53.3,53.15,53.15,6300.0,52.6753,52.705,52.5567,52.5567,6300.0
2011-05-18 13:20:00,53.14,53.29,53.13,53.16,3300.0,52.5468,52.6951,52.5369,52.5666,3300.0
2011-05-18 13:25:00,53.18,53.26,53.11,53.11,4300.0,52.5863,52.6654,52.5171,52.5171,4300.0
2011-05-18 13:30:00,53.1,53.15,53.1,53.15,3500.0,52.5072,52.5567,52.5072,52.5567,3500.0
2011-05-18 13:35:00,53.15,53.19,53.08,53.14,12300.0,52.5567,52.5962,52.4875,52.5468,12300.0
2011-05-18 13:40:00,53.14,53.22,53.02,53.09,18200.0,52.5468,52.6259,52.4281,52.4973,18200.0
2011-05-18 13:45:00,53.12,53.12,53.02,53.09,3400.0,52.527,52.527,52.4281,52.4973,3400.0
2011-05-18 13:50:00,53.12,53.21,53.12,53.21,2200.0,52.527,52.616,52.527,52.616,2200.0
2011-05-18 13:55:00,53.25,53.39,53.14,53.14,9400.0,52.6556,52.794,52.5468,52.5468,9400.0
2011-05-18 14:00:00,53.13,53.25,53.11,53.22,13200.0,52.5369,52.6556,52.5171,52.6259,13200.0
2011-05-18 14:05:00,53.23,53.25,53.15,53.15,11600.0,52.6358,52.6556,52.5567,52.5567,11600.0
2011-05-18 14:10:00,53.13,53.16,53.09,53.15,17400.0,52.5369,52.5666,52.4973,52.5567,17400.0
2011-05-18 14:15:00,53.11,53.22,53.08,53.15,4000.0,52.5171,52.6259,52.4875,52.5567,4000.0
2011-05-18 14:20:00,53.14,53.21,53.11,53.16,6600.0,52.5468,52.616,52.5171,52.5666,6600.0
2011-05-18 14:25:00,53.19,53.19,53.09,53.16,2900.0,52.5962,52.5962,52.4973,52.5666,2900.0
2011-05-18 14:30:00,53.16,53.22,53.1,53.16,9800.0,52.5666,52.6259,52.5072,52.5666,9800.0
2011-05-18 14:35:00,53.18,53.19,53.09,53.09,6100.0,52.5863,52.5962,52.4973,52.4973,6100.0
2011-05-18 14:40:00,53.11,53.26,53.11,53.17,4500.0,52.5171,52.6654,52.5171,52.5765,4500.0
2011-05-18 14:45:00,53.22,53.42,53.22,53.37,1900.0,52.6259,52.8237,52.6259,52.7742,1900.0
2011-05-18 14:50:00,53.36,53.48,53.36,53.44,3300.0,52.7643,52.883,52.7643,52.8434,3300.0
2011-05-18 14:55:00,53.44,53.56,53.42,53.55,3000.0,52.8434,52.9621,52.8237,52.9522,3000.0
2011-05-18 15:00:00,53.58,53.66,53.58,53.65,3300.0,52.9819,53.061,52.9819,53.0511,3300.0
2011-05-18 15:05:00,53.67,53.69,53.53,53.54,3200.0,53.0709,53.0906,52.9324,52.9423,3200.0
2011-05-18 15:10:00,53.57,53.72,53.56,53.72,1100.0,52.972,53.1203,52.9621,53.1203,1100.0
2011-05-18 15:15:00,53.75,53.84,53.7,53.84,3200.0,53.15,53.239,53.1005,53.239,3200.0
2011-05-18 15:20:00,53.82,53.82,53.75,53.8,2800.0,53.2192,53.2192,53.15,53.1994,2800.0
2011-05-18 15:25:00,53.79,53.9,53.77,53.88,2800.0,53.1895,53.2983,53.1698,53.2785,2800.0
2011-05-18 15:30:00,53.89,53.94,53.81,53.85,5400.0,53.2884,53.3379,53.2093,53.2489,5400.0
2011-05-18 15:35:00,53.84,53.95,53.81,53.93,6300.0,53.239,53.3477,53.2093,53.328,6300.0
2011-05-18 15:40:00,53.94,53.94,53.78,53.85,12700.0,53.3379,53.3379,53.1796,53.2489,12700.0
2011-05-18 15:45:00,53.89,53.91,53.76,53.81,5800.0,53.2884,53.3082,53.1599,53.2093,5800.0
2011-05-18 15:50:00,53.82,53.88,53.74,53.85,8000.0,53.2192,53.2785,53.1401,53.2489,8000.0
2011-05-18 15:55:00,53.84,53.85,53.77,53.79,10200.0,53.239,53.2489,53.1698,53.1895,10200.0
2011-05-19 09:30:00,53.75,53.8,53.65,53.71,10800.0,53.15,53.1994,53.0511,53.1104,10800.0
2011-05-19 09:35:00,53.66,53.9,53.57,53.57,7500.0,53.061,53.2983,52.972,52.972,7500.0
2011-05-19 09:40:00,53.54,53.6,53.4,53.43,5800.0,52.9423,53.0017,52.8039,52.8335,5800.0
2011-05-19 09:45:00,53.44,53.71,53.38,53.56,3700.0,52.8434,53.1104,52.7841,52.9621,3700.0
2011-05-19 09:50:00,53.66,53.8,53.65,53.79,800.0,53.061,53.1994,53.0511,53.1895,800.0
2011-05-19 09:55:00,53.81,53.96,53.81,53.93,7500.0,53.2093,53.3576,53.2093,53.328,7500.0
2011-05-19 10:00:00,53.92,54.07,53.71,54.07,9400.0,53.3181,53.4664,53.1104,53.4664,9400.0
2011-05-19 10:05:00,54.1,54.1,53.84,53.87,6000.0,53.4961,53.4961,53.239,53.2686,6000.0
2011-05-19 10:10:00,53.87,53.99,53.83,53.97,15800.0,53.2686,53.3873,53.2291,53.3675,15800.0
2011-05-19 10:15:00,53.94,53.96,53.75,53.92,5900.0,53.3379,53.3576,53.15,53.3181,5900.0
2011-05-19 10:20:00,53.91,54.05,53.88,54.04,2600.0,53.3082,53.4466,53.2785,53.4367,2600.0
2011-05-19 10:25:00,53.98,54.01,53.83,53.98,1500.0,53.3774,53.4071,53.2291,53.3774,1500.0
2011-05-19 10:30:00,54.01,54.06,53.9,54.0,1100.0,53.4071,53.4565,53.2983,53.3972,1100.0
2011-05-19 10:35:00,54.05,54.07,53.91,53.98,4300.0,53.4466,53.4664,53.3082,53.3774,4300.0
2011-05-19 10:40:00,53.97,54.04,53.79,53.79,6200.0,53.3675,53.4367,53.1895,53.1895,6200.0
2011-05-19 10:45:00,53.69,53.83,53.69,53.82,1400.0,53.0906,53.2291,53.0906,53.2192,1400.0
2011-05-19 10:50:00,53.79,53.88,53.74,53.75,2200.0,53.1895,53.2785,53.1401,53.15,2200.0
2011-05-19 10:55:00,53.71,53.73,53.6,53.7,3800.0,53.1104,53.1302,53.0017,53.1005,3800.0
2011-05-19 11:00:00,53.72,53.78,53.67,53.7,2300.0,53.1203,53.1796,53.0709,53.1005,2300.0
2011-05-19 11:05:00,53.7,53.75,53.59,53.61,1700.0,53.1005,53.15,52.9918,53.0115,1700.0
2011-05-19 11:10:00,53.56,53.65,53.5,53.5,13700.0,52.9621,53.0511,52.9028,52.9028,13700.0
2011-05-19 11:15:00,53.51,53.54,53.45,53.5,38300.0,52.9127,52.9423,52.8533,52.9028,38300.0
2011-05-19 11:20:00,53.53,53.62,53.5,53.5,1500.0,52.9324,53.0214,52.9028,52.9028,1500.0
2011-05-19 11:25:00,53.56,53.58,53.51,53.55,21500.0,52.9621,52.9819,52.9127,52.9522,21500.0
2011-05-19 11:30:00,53.55,53.58,53.45,53.5,3500.0,52.9522,52.9819,52.8533,52.9028,3500.0
2011-05-19 11:35:00,53.46,53.56,53.46,53.5,2800.0,52.8632,52.9621,52.8632,52.9028,2800.0
2011-05-19 11:40:00,53.46,53.54,53.46,53.51,3100.0,52.8632,52.9423,52.8632,52.9127,3100.0
2011-05-19 11:45:00,53.47,53.5,53.47,53.49,11000.0,52.8731,52.9028,52.8731,52.8929,11000.0
2011-05-19 11:50:00,53.5,53.53,53.47,53.47,5400.0,52.9028,52.9324,52.8731,52.8731,5400.0
2011-05-19 11:55:00,53.48,53.51,53.39,53.51,2300.0,52.883,52.9127,52.794,52.9127,2300.0
2011-05-19 12:00:00,53.53,53.58,53.53,53.58,700.0,52.9324,52.9819,52.9324,52.9819,700.0
2011-05-19 12:05:00,53.56,53.68,53.56,53.62,5500.0,52.9621,53.0808,52.9621,53.0214,5500.0
2011-05-19 12:10:00,53.66,53.68,53.6,53.68,3800.0,53.061,53.0808,53.0017,53.0808,3800.0
2011-05-19 12:15:00,53.68,53.68,53.57,53.59,3900.0,53.0808,53.0808,52.972,52.9918,3900.0
2011-05-19 12:20:00,53.6,53.6,53.48,53.48,8300.0,53.0017,53.0017,52.883,52.883,8300.0
2011-05-19 12:25:00,53.48,53.52,53.45,53.47,3600.0,52.883,52.9225,52.8533,52.8731,3600.0
2011-05-19 12:30:00,53.5,53.5,53.44,53.44,21400.0,52.9028,52.9028,52.8434,52.8434,21400.0
2011-05-19 12:35:00,53.48,53.53,53.46,53.52,3100.0,52.883,52.9324,52.8632,52.9225,3100.0
2011-05-19 12:40:00,53.52,53.53,53.45,53.51,1900.0,52.9225,52.9324,52.8533,52.9127,1900.0
2011-05-19 12:45:00,53.49,53.52,53.41,53.47,2600.0,52.8929,52.9225,52.8138,52.8731,2600.0
2011-05-19 12:50:00,53.5,53.63,53.49,53.49,2900.0,52.9028,53.0313,52.8929,52.8929,2900.0
2011-05-19 12:55:00,53.51,53.59,53.49,53.59,2800.0,52.9127,52.9918,52.8929,52.9918,2800.0
2011-05-19 13:00:00,53.57,53.57,53.5,53.5,2400.0,52.972,52.972,52.9028,52.9028,2400.0
2011-05-19 13:05:00,53.5,53.6,53.5,53.56,3300.0,52.9028,53.0017,52.9028,52.9621,3300.0
2011-05-19 13:10:00,53.55,53.59,53.46,53.55,7100.0,52.9522,52.9918,52.8632,52.9522,7100.0
2011-05-19 13:15:00,53.57,53.61,53.46,53.53,15200.0,52.972,53.0115,52.8632,52.9324,15200.0
2011-05-19 13:20:00,53.52,53.62,53.52,53.52,2100.0,52.9225,53.0214,52.9225,52.9225,2100.0
2011-05-19 13:25:00,53.51,53.6,53.5,53.57,22800.0,52.9127,53.0017,52.9028,52.972,22800.0
2011-05-19 13:30:00,53.57,53.61,53.49,53.52,7100.0,52.972,53.0115,52.8929,52.9225,7100.0
2011-05-19 13:35:00,53.52,53.54,53.49,53.54,1800.0,52.9225,52.9423,52.8929,52.9423,1800.0
2011-05-19 13:40:00,53.54,53.68,53.54,53.68,12000.0,52.9423,53.0808,52.9423,53.0808,12000.0
2011-05-19 13:45:00,53.65,53.68,53.52,53.68,7200.0,53.0511,53.0808,52.9225,53.0808,7200.0
2011-05-19 13:50:00,53.63,53.64,53.62,53.62,700.0,53.0313,53.0412,53.0214,53.0214,700.0
2011-05-19 13:55:00,53.62,53.7,53.55,53.58,5200.0,53.0214,53.1005,52.9522,52.9819,5200.0
2011-05-19 14:00:00,53.65,53.68,53.63,53.63,2300.0,53.0511,53.0808,53.0313,53.0313,2300.0
2011-05-19 14:05:00,53.64,53.69,53.59,53.63,3100.0,53.0412,53.0906,52.9918,53.0313,3100.0
2011-05-19 14:10:00,53.64,53.64,53.54,53.57,2500.0,53.0412,53.0412,52.9423,52.972,2500.0
2011-05-19 14:15:00,53.6,53.66,53.55,53.55,3500.0,53.0017,53.061,52.9522,52.9522,3500.0
2011-05-19 14:20:00,53.55,53.64,53.51,53.51,1700.0,52.9522,53.0412,52.9127,52.9127,1700.0
2011-05-19 14:25:00,53.53,53.53,53.44,53.44,2000.0,52.9324,52.9324,52.8434,52.8434,2000.0
2011-05-19 14:30:00,53.46,53.61,53.46,53.6,2500.0,52.8632,53.0115,52.8632,53.0017,2500.0
2011-05-19 14:35:00,53.6,53.62,53.54,53.6,3800.0,53.0017,53.0214,52.9423,53.0017,3800.0
2011-05-19 14:40:00,53.56,53.56,53.38,53.45,3000.0,52.9621,52.9621,52.7841,52.8533,3000.0
2011-05-19 14:45:00,53.41,53.5,53.41,53.49,1800.0,52.8138,52.9028,52.8138,52.8929,1800.0
2011-05-19 14:50:00,53.47,53.63,53.47,53.52,4400.0,52.8731,53.0313,52.8731,52.9225,4400.0
2011-05-19 14:55:00,53.48,53.54,53.45,53.5,2200.0,52.883,52.9423,52.8533,52.9028,2200.0
2011-05-19 15:00:00,53.5,53.59,53.5,53.5,2700.0,52.9028,52.9918,52.9028,52.9028,2700.0
2011-05-19 15:05:00,53.46,53.51,53.42,53.48,6300.0,52.8632,52.9127,52.8237,52.883,6300.0
2011-05-19 15:10:00,53.52,53.55,53.44,53.44,3500.0,52.9225,52.9522,52.8434,52.8434,3500.0
2011-05-19 15:15:00,53.41,53.41,53.31,53.31,4500.0,52.8138,52.8138,52.7149,52.7149,4500.0
2011-05-19 15:20:00,53.3,53.33,53.27,53.3,7100.0,52.705,52.7347,52.6753,52.705,7100.0
2011-05-19 15:25:00,53.32,53.33,53.29,53.32,2700.0,52.7248,52.7347,52.6951,52.7248,2700.0
2011-05-19 15:30:00,53.3,53.33,53.28,53.32,13600.0,52.705,52.7347,52.6852,52.7248,13600.0
2011-05-19 15:35:00,53.32,53.33,53.28,53.33,5800.0,52.7248,52.7347,52.6852,52.7347,5800.0
2011-05-19 15:40:00,53.32,53.32,53.2,53.31,15100.0,52.7248,52.7248,52.6061,52.7149,15100.0
2011-05-19 15:45:00,53.34,53.49,53.34,53.48,6700.0,52.7446,52.8929,52.7446,52.883,6700.0
2011-05-19 15:50:00,53.48,53.57,53.42,53.57,11300.0,52.883,52.972,52.8237,52.972,11300.0
2011-05-19 15:55:00,53.58,53.59,53.43,53.45,11000.0,52.9819,52.9918,52.8335,52.8533,11000.0
2011-05-20 09:30:00,53.2,53.28,52.76,52.76,25000.0,52.6061,52.6852,52.171,52.171,25000.0
2011-05-20 09:35:00,52.77,52.81,52.4,52.67,11300.0,52.1809,52.2205,51.815,52.082,11300.0
2011-05-20 09:40:00,52.68,52.73,52.49,52.49,8900.0,52.0919,52.1414,51.904,51.904,8900.0
2011-05-20 09:45:00,52.5,52.5,52.18,52.28,7200.0,51.9139,51.9139,51.5975,51.6964,7200.0
2011-05-20 09:50:00,52.22,52.3,52.0,52.01,9100.0,51.6371,51.7162,51.4195,51.4294,9100.0
2011-05-20 09:55:00,52.06,52.1,51.85,51.89,6000.0,51.4788,51.5184,51.2712,51.3107,6000.0
2011-05-20 10:00:00,51.92,52.15,51.87,52.15,9700.0,51.3404,51.5678,51.291,51.5678,9700.0
2011-05-20 10:05:00,52.13,52.13,51.96,51.99,5300.0,51.5481,51.5481,51.38,51.4096,5300.0
2011-05-20 10:10:00,51.95,52.05,51.92,52.04,7500.0,51.3701,51.469,51.3404,51.4591,7500.0
2011-05-20 10:15:00,51.95,51.95,51.81,51.89,4100.0,51.3701,51.3701,51.2316,51.3107,4100.0
2011-05-20 10:20:00,51.83,51.83,51.71,51.73,5100.0,51.2514,51.2514,51.1328,51.1525,5100.0
2011-05-20 10:25:00,51.72,52.14,51.7,52.05,14200.0,51.1426,51.558,51.1229,51.469,14200.0
2011-05-20 10:30:00,52.05,52.14,51.89,51.92,4800.0,51.469,51.558,51.3107,51.3404,4800.0
2011-05-20 10:35:00,51.92,51.97,51.83,51.83,2300.0,51.3404,51.3898,51.2514,51.2514,2300.0
2011-05-20 10:40:00,51.89,51.94,51.67,51.67,3100.0,51.3107,51.3602,51.0932,51.0932,3100.0
2011-05-20 10:45:00,51.7,51.7,51.43,51.51,9200.0,51.1229,51.1229,50.8559,50.935,9200.0
2011-05-20 10:50:00,51.52,51.54,51.47,51.52,4900.0,50.9449,50.9646,50.8954,50.9449,4900.0
2011-05-20 10:55:00,51.53,51.56,51.46,51.5,4500.0,50.9548,50.9844,50.8855,50.9251,4500.0
2011-05-20 11:00:00,51.5,51.9,51.44,51.83,23900.0,50.9251,51.3206,50.8658,51.2514,23900.0
2011-05-20 11:05:00,51.9,51.97,51.83,51.88,14800.0,51.3206,51.3898,51.2514,51.3009,14800.0
2011-05-20 11:10:00,51.92,51.92,51.77,51.85,6200.0,51.3404,51.3404,51.1921,51.2712,6200.0
2011-05-20 11:15:00,51.85,51.85,51.75,51.78,4400.0,51.2712,51.2712,51.1723,51.202,4400.0
2011-05-20 11:20:00,51.76,51.83,51.74,51.82,8000.0,51.1822,51.2514,51.1624,51.2415,8000.0
2011-05-20 11:25:00,51.82,51.92,51.81,51.86,3800.0,51.2415,51.3404,51.2316,51.2811,3800.0
2011-05-20 11:30:00,51.88,51.96,51.87,51.95,1700.0,51.3009,51.38,51.291,51.3701,1700.0
2011-05-20 11:35:00,51.95,52.01,51.87,51.92,5300.0,51.3701,51.4294,51.291,51.3404,5300.0
2011-05-20 11:40:00,51.92,51.92,51.7,51.79,4200.0,51.3404,51.3404,51.1229,51.2119,4200.0
2011-05-20 11:45:00,51.77,51.88,51.77,51.8,3100.0,51.1921,51.3009,51.1921,51.2217,3100.0
2011-05-20 11:50:00,51.74,51.77,51.69,51.75,21700.0,51.1624,51.1921,51.113,51.1723,21700.0
2011-05-20 11:55:00,51.73,52.07,51.73,51.95,13600.0,51.1525,51.4887,51.1525,51.3701,13600.0
2011-05-20 12:00:00,51.97,52.14,51.96,52.14,3700.0,51.3898,51.558,51.38,51.558,3700.0
2011-05-20 12:05:00,52.13,52.29,52.1,52.27,47800.0,51.5481,51.7063,51.5184,51.6865,47800.0
2011-05-20 12:10:00,52.26,52.26,52.23,52.23,3400.0,51.6766,51.6766,51.6469,51.6469,3400.0
2011-05-20 12:15:00,52.23,52.34,52.17,52.28,2400.0,51.6469,51.7557,51.5876,51.6964,2400.0
2011-05-20 12:20:00,52.26,52.46,52.26,52.43,3300.0,51.6766,51.8744,51.6766,51.8447,3300.0
2011-05-20 12:25:00,52.44,52.56,52.44,52.48,6300.0,51.8546,51.9733,51.8546,51.8942,6300.0
2011-05-20 12:30:00,52.49,52.7,52.45,52.66,12000.0,51.904,52.1117,51.8645,52.0721,12000.0
2011-05-20 12:35:00,52.7,52.9,52.69,52.89,11800.0,52.1117,52.3095,52.1018,52.2996,11800.0
2011-05-20 12:40:00,52.88,53.01,52.82,52.91,23500.0,52.2897,52.4182,52.2304,52.3194,23500.0
2011-05-20 12:45:00,52.89,52.89,52.7,52.75,7600.0,52.2996,52.2996,52.1117,52.1611,7600.0
2011-05-20 12:50:00,52.75,52.75,52.54,52.59,6000.0,52.1611,52.1611,51.9535,52.0029,6000.0
2011-05-20 12:55:00,52.54,52.66,52.49,52.61,2500.0,51.9535,52.0721,51.904,52.0227,2500.0
2011-05-20 13:00:00,52.61,52.89,52.61,52.82,4600.0,52.0227,52.2996,52.0227,52.2304,4600.0
2011-05-20 13:05:00,52.78,52.83,52.7,52.75,10600.0,52.1908,52.2402,52.1117,52.1611,10600.0
2011-05-20 13:10:00,52.75,52.75,52.46,52.46,3900.0,52.1611,52.1611,51.8744,51.8744,3900.0
2011-05-20 13:15:00,52.44,52.61,52.44,52.61,3100.0,51.8546,52.0227,51.8546,52.0227,3100.0
2011-05-20 13:20:00,52.59,52.84,52.59,52.84,3300.0,52.0029,52.2501,52.0029,52.2501,3300.0
2011-05-20 13:25:00,52.82,52.82,52.67,52.76,2800.0,52.2304,52.2304,52.082,52.171,2800.0
2011-05-20 13:30:00,52.83,53.05,52.82,53.05,11600.0,52.2402,52.4578,52.2304,52.4578,11600.0
2011-05-20 13:35:00,53.02,53.17,53.0,53.15,28000.0,52.4281,52.5765,52.4084,52.5567,28000.0
2011-05-20 13:40:00,53.18,53.21,53.03,53.04,8500.0,52.5863,52.616,52.438,52.4479,8500.0
2011-05-20 13:45:00,53.0,53.0,52.93,52.97,1300.0,52.4084,52.4084,52.3391,52.3787,1300.0
2011-05-20 13:50:00,52.93,52.94,52.92,52.93,1300.0,52.3391,52.349,52.3292,52.3391,1300.0
2011-05-20 13:55:00,52.92,52.96,52.78,52.93,2300.0,52.3292,52.3688,52.1908,52.3391,2300.0
2011-05-20 14:00:00,52.94,53.05,52.94,52.96,3300.0,52.349,52.4578,52.349,52.3688,3300.0
2011-05-20 14:05:00,52.92,52.99,52.92,52.95,2000.0,52.3292,52.3985,52.3292,52.3589,2000.0
2011-05-20 14:10:00,52.91,52.95,52.79,52.79,2600.0,52.3194,52.3589,52.2007,52.2007,2600.0
2011-05-20 14:15:00,52.79,52.83,52.78,52.81,3000.0,52.2007,52.2402,52.1908,52.2205,3000.0
2011-05-20 14:20:00,52.8,52.86,52.77,52.82,4700.0,52.2106,52.2699,52.1809,52.2304,4700.0
2011-05-20 14:25:00,52.82,52.91,52.82,52.89,2600.0,52.2304,52.3194,52.2304,52.2996,2600.0
2011-05-20 14:30:00,52.86,52.91,52.82,52.86,4800.0,52.2699,52.3194,52.2304,52.2699,4800.0
2011-05-20 14:35:00,52.84,52.84,52.67,52.76,3800.0,52.2501,52.2501,52.082,52.171,3800.0
2011-05-20 14:40:00,52.79,52.93,52.78,52.93,16200.0,52.2007,52.3391,52.1908,52.3391,16200.0
2011-05-20 14:45:00,52.9,53.05,52.89,52.96,8600.0,52.3095,52.4578,52.2996,52.3688,8600.0
2011-05-20 14:50:00,52.98,53.0,52.92,52.92,4500.0,52.3886,52.4084,52.3292,52.3292,4500.0
2011-05-20 14:55:00,52.92,52.93,52.85,52.85,11500.0,52.3292,52.3391,52.26,52.26,11500.0
2011-05-20 15:00:00,52.82,52.85,52.7,52.7,2700.0,52.2304,52.26,52.1117,52.1117,2700.0
2011-05-20 15:05:00,52.79,52.95,52.79,52.89,2700.0,52.2007,52.3589,52.2007,52.2996,2700.0
2011-05-20 15:10:00,52.96,52.98,52.85,52.87,2500.0,52.3688,52.3886,52.26,52.2798,2500.0
2011-05-20 15:15:00,52.81,52.89,52.8,52.89,900.0,52.2205,52.2996,52.2106,52.2996,900.0
2011-05-20 15:20:00,52.86,52.87,52.8,52.86,2300.0,52.2699,52.2798,52.2106,52.2699,2300.0
2011-05-20 15:25:00,52.85,52.86,52.73,52.73,7900.0,52.26,52.2699,52.1414,52.1414,7900.0
2011-05-20 15:30:00,52.71,52.76,52.71,52.72,10200.0,52.1216,52.171,52.1216,52.1315,10200.0
2011-05-20 15:35:00,52.73,52.74,52.7,52.74,36700.0,52.1414,52.1513,52.1117,52.1513,36700.0
2011-05-20 15:40:00,52.78,52.79,52.65,52.65,10100.0,52.1908,52.2007,52.0623,52.0623,10100.0
2011-05-20 15:45:00,52.65,52.66,52.48,52.6,14800.0,52.0623,52.0721,51.8942,52.0128,14800.0
2011-05-20 15:50:00,52.6,52.65,52.57,52.6,26100.0,52.0128,52.0623,51.9832,52.0128,26100.0
2011-05-20 15:55:00,52.61,52.63,52.5,52.5,23100.0,52.0227,52.0425,51.9139,51.9139,23100.0
2011-05-23 09:30:00,51.49,51.77,50.43,51.26,42900.0,50.9152,51.1921,49.867,50.6878,42900.0
2011-05-23 09:35:00,51.26,52.15,51.26,52.06,20700.0,50.6878,51.5678,50.6878,51.4788,20700.0
2011-05-23 09:40:00,52.08,52.25,52.08,52.14,15500.0,51.4986,51.6667,51.4986,51.558,15500.0
2011-05-23 09:45:00,52.14,52.49,52.12,52.49,14300.0,51.558,51.904,51.5382,51.904,14300.0
2011-05-23 09:50:00,52.45,52.8,52.43,52.55,11900.0,51.8645,52.2106,51.8447,51.9634,11900.0
2011-05-23 09:55:00,52.6,52.63,52.4,52.52,13300.0,52.0128,52.0425,51.815,51.9337,13300.0
2011-05-23 10:00:00,52.52,52.8,52.52,52.76,13400.0,51.9337,52.2106,51.9337,52.171,13400.0
2011-05-23 10:05:00,52.73,52.88,52.7,52.76,14600.0,52.1414,52.2897,52.1117,52.171,14600.0
2011-05-23 10:10:00,52.76,52.77,52.68,52.71,11800.0,52.171,52.1809,52.0919,52.1216,11800.0
2011-05-23 10:15:00,52.69,52.71,52.32,52.37,4600.0,52.1018,52.1216,51.7359,51.7854,4600.0
2011-05-23 10:20:00,52.36,52.43,52.3,52.38,3000.0,51.7755,51.8447,51.7162,51.7953,3000.0
2011-05-23 10:25:00,52.39,52.52,52.34,52.52,4700.0,51.8052,51.9337,51.7557,51.9337,4700.0
2011-05-23 10:30:00,52.49,52.61,52.49,52.61,9300.0,51.904,52.0227,51.904,52.0227,9300.0
2011-05-23 10:35:00,52.66,52.77,52.59,52.61,3400.0,52.0721,52.1809,52.0029,52.0227,3400.0
2011-05-23 10:40:00,52.54,52.6,52.54,52.54,3500.0,51.9535,52.0128,51.9535,51.9535,3500.0
2011-05-23 10:45:00,52.55,52.65,52.54,52.65,14300.0,51.9634,52.0623,51.9535,52.0623,14300.0
2011-05-23 10:50:00,52.68,52.69,52.58,52.64,7300.0,52.0919,52.1018,51.993,52.0524,7300.0
2011-05-23 10:55:00,52.62,52.7,52.51,52.51,11200.0,52.0326,52.1117,51.9238,51.9238,11200.0
2011-05-23 11:00:00,52.49,52.55,52.43,52.55,7300.0,51.904,51.9634,51.8447,51.9634,7300.0
2011-05-23 11:05:00,52.57,52.57,52.39,52.4,3100.0,51.9832,51.9832,51.8052,51.815,3100.0
2011-05-23 11:10:00,52.51,52.54,52.46,52.46,900.0,51.9238,51.9535,51.8744,51.8744,900.0
2011-05-23 11:15:00,52.45,52.45,52.21,52.24,1800.0,51.8645,51.8645,51.6272,51.6568,1800.0
2011-05-23 11:20:00,52.28,52.34,52.26,52.28,2100.0,51.6964,51.7557,51.6766,51.6964,2100.0
2011-05-23 11:25:00,52.25,52.25,52.05,52.05,6500.0,51.6667,51.6667,51.469,51.469,6500.0
2011-05-23 11:30:00,52.05,52.15,51.97,52.03,36000.0,51.469,51.5678,51.3898,51.4492,36000.0
2011-05-23 11:35:00,52.03,52.19,52.02,52.19,12200.0,51.4492,51.6074,51.4393,51.6074,12200.0
2011-05-23 11:40:00,52.17,52.19,51.94,51.95,5100.0,51.5876,51.6074,51.3602,51.3701,5100.0
2011-05-23 11:45:00,51.98,52.04,51.97,52.03,2200.0,51.3997,51.4591,51.3898,51.4492,2200.0
2011-05-23 11:50:00,52.09,52.26,52.09,52.26,1800.0,51.5085,51.6766,51.5085,51.6766,1800.0
2011-05-23 11:55:00,52.24,52.33,52.23,52.32,2200.0,51.6568,51.7458,51.6469,51.7359,2200.0
2011-05-23 12:00:00,52.35,52.45,52.34,52.34,3100.0,51.7656,51.8645,51.7557,51.7557,3100.0
2011-05-23 12:05:00,52.28,52.31,52.24,52.31,400.0,51.6964,51.7261,51.6568,51.7261,400.0
2011-05-23 12:10:00,52.32,52.37,52.19,52.26,2300.0,51.7359,51.7854,51.6074,51.6766,2300.0
2011-05-23 12:15:00,52.26,52.26,52.18,52.26,2600.0,51.6766,51.6766,51.5975,51.6766,2600.0
2011-05-23 12:20:00,52.27,52.37,52.27,52.37,1800.0,51.6865,51.7854,51.6865,51.7854,1800.0
2011-05-23 12:25:00,52.32,52.38,52.29,52.38,2500.0,51.7359,51.7953,51.7063,51.7953,2500.0
2011-05-23 12:30:00,52.43,52.49,52.39,52.46,2300.0,51.8447,51.904,51.8052,51.8744,2300.0
2011-05-23 12:35:00,52.45,52.45,52.41,52.44,1500.0,51.8645,51.8645,51.8249,51.8546,1500.0
2011-05-23 12:40:00,52.4,52.45,52.38,52.45,1600.0,51.815,51.8645,51.7953,51.8645,1600.0
2011-05-23 12:45:00,52.45,52.45,52.41,52.41,8700.0,51.8645,51.8645,51.8249,51.8249,8700.0
2011-05-23 12:50:00,52.44,52.45,52.43,52.45,2200.0,51.8546,51.8645,51.8447,51.8645,2200.0
2011-05-23 12:55:00,52.46,52.46,52.4,52.45,11700.0,51.8744,51.8744,51.815,51.8645,11700.0
2011-05-23 13:00:00,52.45,52.49,52.41,52.41,16100.0,51.8645,51.904,51.8249,51.8249,16100.0
2011-05-23 13:05:00,52.4,52.4,52.33,52.34,800.0,51.815,51.815,51.7458,51.7557,800.0
2011-05-23 13:10:00,52.3,52.32,52.25,52.25,2000.0,51.7162,51.7359,51.6667,51.6667,2000.0
2011-05-23 13:15:00,52.28,52.28,52.16,52.24,3200.0,51.6964,51.6964,51.5777,51.6568,3200.0
2011-05-23 13:20:00,52.24,52.34,52.22,52.31,8200.0,51.6568,51.7557,51.6371,51.7261,8200.0
2011-05-23 13:25:00,52.31,52.31,52.25,52.26,6300.0,51.7261,51.7261,51.6667,51.6766,6300.0
2011-05-23 13:30:00,52.27,52.33,52.25,52.26,26700.0,51.6865,51.7458,51.6667,51.6766,26700.0
2011-05-23 13:35:00,52.32,52.35,52.32,52.32,1300.0,51.7359,51.7656,51.7359,51.7359,1300.0
2011-05-23 13:40:00,52.34,52.4,52.31,52.32,1400.0,51.7557,51.815,51.7261,51.7359,1400.0
2011-05-23 13:45:00,52.28,52.39,52.27,52.35,3900.0,51.6964,51.8052,51.6865,51.7656,3900.0
2011-05-23 13:50:00,52.36,52.39,52.36,52.39,3100.0,51.7755,51.8052,51.7755,51.8052,3100.0
2011-05-23 13:55:00,52.4,52.57,52.4,52.46,6800.0,51.815,51.9832,51.815,51.8744,6800.0
2011-05-23 14:00:00,52.48,52.49,52.41,52.41,2400.0,51.8942,51.904,51.8249,51.8249,2400.0
2011-05-23 14:05:00,52.5,52.68,52.5,52.63,3200.0,51.9139,52.0919,51.9139,52.0425,3200.0
2011-05-23 14:10:00,52.65,52.77,52.63,52.77,24700.0,52.0623,52.1809,52.0425,52.1809,24700.0
2011-05-23 14:15:00,52.77,52.82,52.74,52.76,7100.0,52.1809,52.2304,52.1513,52.171,7100.0
2011-05-23 14:20:00,52.77,52.78,52.75,52.76,4500.0,52.1809,52.1908,52.1611,52.171,4500.0
2011-05-23 14:25:00,52.77,52.87,52.76,52.76,4700.0,52.1809,52.2798,52.171,52.171,4700.0
2011-05-23 14:30:00,52.78,52.84,52.71,52.76,4600.0,52.1908,52.2501,52.1216,52.171,4600.0
2011-05-23 14:35:00,52.77,52.87,52.75,52.75,3900.0,52.1809,52.2798,52.1611,52.1611,3900.0
2011-05-23 14:40:00,52.78,52.83,52.76,52.76,2800.0,52.1908,52.2402,52.171,52.171,2800.0
2011-05-23 14:45:00,52.75,52.79,52.75,52.76,2100.0,52.1611,52.2007,52.1611,52.171,2100.0
2011-05-23 14:50:00,52.76,52.84,52.76,52.76,3800.0,52.171,52.2501,52.171,52.171,3800.0
2011-05-23 14:55:00,52.77,52.79,52.76,52.76,3500.0,52.1809,52.2007,52.171,52.171,3500.0
2011-05-23 15:00:00,52.81,52.85,52.79,52.82,1700.0,52.2205,52.26,52.2007,52.2304,1700.0
2011-05-23 15:05:00,52.86,52.87,52.76,52.77,6900.0,52.2699,52.2798,52.171,52.1809,6900.0
2011-05-23 15:10:00,52.77,52.84,52.75,52.77,3100.0,52.1809,52.2501,52.1611,52.1809,3100.0
2011-05-23 15:15:00,52.76,52.84,52.75,52.79,3400.0,52.171,52.2501,52.1611,52.2007,3400.0
2011-05-23 15:20:00,52.81,52.86,52.79,52.86,4000.0,52.2205,52.2699,52.2007,52.2699,4000.0
2011-05-23 15:25:00,52.82,52.84,52.72,52.74,10100.0,52.2304,52.2501,52.1315,52.1513,10100.0
2011-05-23 15:30:00,52.74,52.82,52.61,52.61,12500.0,52.1513,52.2304,52.0227,52.0227,12500.0
2011-05-23 15:35:00,52.55,52.55,52.4,52.43,14900.0,51.9634,51.9634,51.815,51.8447,14900.0
2011-05-23 15:40:00,52.46,52.5,52.4,52.4,11700.0,51.8744,51.9139,51.815,51.815,11700.0
2011-05-23 15:45:00,52.41,52.53,52.4,52.42,13900.0,51.8249,51.9436,51.815,51.8348,13900.0
2011-05-23 15:50:00,52.43,52.53,52.42,52.46,14000.0,51.8447,51.9436,51.8348,51.8744,14000.0
2011-05-23 15:55:00,52.45,52.49,52.32,52.42,18000.0,51.8645,51.904,51.7359,51.8348,18000.0
2011-05-24 09:30:00,52.51,52.76,52.27,52.27,5500.0,51.9238,52.171,51.6865,51.6865,5500.0
2011-05-24 09:35:00,52.33,52.54,52.33,52.38,2900.0,51.7458,51.9535,51.7458,51.7953,2900.0
2011-05-24 09:40:00,52.38,52.41,52.34,52.38,9300.0,51.7953,51.8249,51.7557,51.7953,9300.0
2011-05-24 09:45:00,52.4,52.4,52.36,52.38,2700.0,51.815,51.815,51.7755,51.7953,2700.0
2011-05-24 09:50:00,52.39,52.43,52.38,52.43,1900.0,51.8052,51.8447,51.7953,51.8447,1900.0
2011-05-24 09:55:00,52.46,52.5,52.4,52.4,2000.0,51.8744,51.9139,51.815,51.815,2000.0
2011-05-24 10:00:00,52.42,52.44,52.16,52.16,12200.0,51.8348,51.8546,51.5777,51.5777,12200.0
2011-05-24 10:05:00,52.16,52.18,52.01,52.18,7000.0,51.5777,51.5975,51.4294,51.5975,7000.0
2011-05-24 10:10:00,52.25,52.61,52.25,52.61,6400.0,51.6667,52.0227,51.6667,52.0227,6400.0
2011-05-24 10:15:00,52.68,52.7,52.47,52.49,3700.0,52.0919,52.1117,51.8843,51.904,3700.0
2011-05-24 10:20:00,52.48,52.55,52.45,52.55,2200.0,51.8942,51.9634,51.8645,51.9634,2200.0
2011-05-24 10:25:00,52.57,52.6,52.4,52.4,6300.0,51.9832,52.0128,51.815,51.815,6300.0
2011-05-24 10:30:00,52.42,52.62,52.42,52.57,9500.0,51.8348,52.0326,51.8348,51.9832,9500.0
2011-05-24 10:35:00,52.55,52.61,52.35,52.35,6000.0,51.9634,52.0227,51.7656,51.7656,6000.0
2011-05-24 10:40:00,52.3,52.4,52.22,52.4,2800.0,51.7162,51.815,51.6371,51.815,2800.0
2011-05-24 10:45:00,52.36,52.36,52.26,52.31,2800.0,51.7755,51.7755,51.6766,51.7261,2800.0
2011-05-24 10:50:00,52.27,52.31,52.11,52.21,2200.0,51.6865,51.7261,51.5283,51.6272,2200.0
2011-05-24 10:55:00,52.23,52.23,52.01,52.1,3200.0,51.6469,51.6469,51.4294,51.5184,3200.0
2011-05-24 11:00:00,52.12,52.28,52.12,52.28,500.0,51.5382,51.6964,51.5382,51.6964,500.0
2011-05-24 11:05:00,52.26,52.35,52.26,52.31,3600.0,51.6766,51.7656,51.6766,51.7261,3600.0
2011-05-24 11:10:00,52.33,52.38,52.27,52.29,4300.0,51.7458,51.7953,51.6865,51.7063,4300.0
2011-05-24 11:15:00,52.29,52.32,52.29,52.3,1400.0,51.7063,51.7359,51.7063,51.7162,1400.0
2011-05-24 11:20:00,52.31,52.36,52.24,52.31,9100.0,51.7261,51.7755,51.6568,51.7261,9100.0
2011-05-24 11:25:00,52.3,52.32,52.26,52.27,3200.0,51.7162,51.7359,51.6766,51.6865,3200.0
2011-05-24 11:30:00,52.21,52.39,52.19,52.34,2500.0,51.6272,51.8052,51.6074,51.7557,2500.0
2011-05-24 11:35:00,52.34,52.34,52.03,52.03,3700.0,51.7557,51.7557,51.4492,51.4492,3700.0
2011-05-24 11:40:00,52.01,52.01,51.77,51.81,5700.0,51.4294,51.4294,51.1921,51.2316,5700.0
2011-05-24 11:45:00,51.82,51.85,51.77,51.85,8400.0,51.2415,51.2712,51.1921,51.2712,8400.0
2011-05-24 11:50:00,51.9,51.94,51.81,51.82,3500.0,51.3206,51.3602,51.2316,51.2415,3500.0
2011-05-24 11:55:00,51.82,51.86,51.79,51.79,6000.0,51.2415,51.2811,51.2119,51.2119,6000.0
2011-05-24 12:00:00,51.8,51.9,51.77,51.83,30500.0,51.2217,51.3206,51.1921,51.2514,30500.0
2011-05-24 12:05:00,51.83,51.89,51.82,51.89,1800.0,51.2514,51.3107,51.2415,51.3107,1800.0
2011-05-24 12:10:00,51.92,51.97,51.92,51.95,12400.0,51.3404,51.3898,51.3404,51.3701,12400.0
2011-05-24 12:15:00,51.99,52.06,51.99,52.04,1200.0,51.4096,51.4788,51.4096,51.4591,1200.0
2011-05-24 12:20:00,51.98,51.98,51.88,51.89,4000.0,51.3997,51.3997,51.3009,51.3107,4000.0
2011-05-24 12:25:00,51.91,51.93,51.83,51.92,2900.0,51.3305,51.3503,51.2514,51.3404,2900.0
2011-05-24 12:30:00,51.95,51.95,51.82,51.87,22300.0,51.3701,51.3701,51.2415,51.291,22300.0
2011-05-24 12:35:00,51.87,51.96,51.86,51.96,1700.0,51.291,51.38,51.2811,51.38,1700.0
2011-05-24 12:40:00,51.98,52.17,51.98,52.14,13300.0,51.3997,51.5876,51.3997,51.558,13300.0
2011-05-24 12:45:00,52.14,52.15,52.12,52.14,1200.0,51.558,51.5678,51.5382,51.558,1200.0
2011-05-24 12:50:00,52.16,52.26,52.16,52.17,1300.0,51.5777,51.6766,51.5777,51.5876,1300.0
2011-05-24 12:55:00,52.17,52.22,52.17,52.22,400.0,51.5876,51.6371,51.5876,51.6371,400.0
2011-05-24 13:00:00,52.25,52.38,52.25,52.38,2300.0,51.6667,51.7953,51.6667,51.7953,2300.0
2011-05-24 13:05:00,52.4,52.46,52.36,52.36,3800.0,51.815,51.8744,51.7755,51.7755,3800.0
2011-05-24 13:10:00,52.31,52.31,52.22,52.24,800.0,51.7261,51.7261,51.6371,51.6568,800.0
2011-05-24 13:15:00,52.23,52.23,52.16,52.16,1600.0,51.6469,51.6469,51.5777,51.5777,1600.0
2011-05-24 13:20:00,52.17,52.19,52.16,52.19,3700.0,51.5876,51.6074,51.5777,51.6074,3700.0
2011-05-24 13:25:00,52.19,52.27,52.19,52.25,2000.0,51.6074,51.6865,51.6074,51.6667,2000.0
2011-05-24 13:30:00,52.21,52.21,52.12,52.12,1000.0,51.6272,51.6272,51.5382,51.5382,1000.0
2011-05-24 13:35:00,52.13,52.19,52.09,52.15,3200.0,51.5481,51.6074,51.5085,51.5678,3200.0
2011-05-24 13:40:00,52.16,52.17,52.1,52.17,4400.0,51.5777,51.5876,51.5184,51.5876,4400.0
2011-05-24 13:45:00,52.16,52.16,52.0,52.0,4700.0,51.5777,51.5777,51.4195,51.4195,4700.0
2011-05-24 13:50:00,52.0,52.08,52.0,52.06,13700.0,51.4195,51.4986,51.4195,51.4788,13700.0
2011-05-24 13:55:00,52.05,52.1,52.05,52.1,1800.0,51.469,51.5184,51.469,51.5184,1800.0
2011-05-24 14:00:00,52.1,52.3,52.1,52.28,3100.0,51.5184,51.7162,51.5184,51.6964,3100.0
2011-05-24 14:05:00,52.24,52.25,52.15,52.2,12000.0,51.6568,51.6667,51.5678,51.6173,12000.0
2011-05-24 14:10:00,52.22,52.26,52.15,52.16,4300.0,51.6371,51.6766,51.5678,51.5777,4300.0
2011-05-24 14:15:00,52.21,52.22,52.16,52.2,3100.0,51.6272,51.6371,51.5777,51.6173,3100.0
2011-05-24 14:20:00,52.2,52.28,52.2,52.28,11800.0,51.6173,51.6964,51.6173,51.6964,11800.0
2011-05-24 14:25:00,52.25,52.38,52.25,52.38,2300.0,51.6667,51.7953,51.6667,51.7953,2300.0
2011-05-24 14:30:00,52.39,52.39,52.3,52.37,3200.0,51.8052,51.8052,51.7162,51.7854,3200.0
2011-05-24 14:35:00,52.36,52.38,52.31,52.31,700.0,51.7755,51.7953,51.7261,51.7261,700.0
2011-05-24 14:40:00,52.31,52.36,52.28,52.31,3100.0,51.7261,51.7755,51.6964,51.7261,3100.0
2011-05-24 14:45:00,52.31,52.32,52.28,52.32,4800.0,51.7261,51.7359,51.6964,51.7359,4800.0
2011-05-24 14:50:00,52.32,52.33,52.28,52.29,4100.0,51.7359,51.7458,51.6964,51.7063,4100.0
2011-05-24 14:55:00,52.3,52.34,52.29,52.29,3800.0,51.7162,51.7557,51.7063,51.7063,3800.0
2011-05-24 15:00:00,52.3,52.51,52.3,52.51,2400.0,51.7162,51.9238,51.7162,51.9238,2400.0
2011-05-24 15:05:00,52.49,52.49,52.33,52.34,6300.0,51.904,51.904,51.7458,51.7557,6300.0
2011-05-24 15:10:00,52.34,52.43,52.26,52.4,4500.0,51.7557,51.8447,51.6766,51.815,4500.0
2011-05-24 15:15:00,52.4,52.45,52.35,52.37,3100.0,51.815,51.8645,51.7656,51.7854,3100.0
2011-05-24 15:20:00,52.39,52.46,52.39,52.46,3700.0,51.8052,51.8744,51.8052,51.8744,3700.0
2011-05-24 15:25:00,52.47,52.51,52.47,52.49,4500.0,51.8843,51.9238,51.8843,51.904,4500.0
2011-05-24 15:30:00,52.47,52.49,52.42,52.49,4900.0,51.8843,51.904,51.8348,51.904,4900.0
2011-05-24 15:35:00,52.47,52.49,52.44,52.45,2700.0,51.8843,51.904,51.8546,51.8645,2700.0
2011-05-24 15:40:00,52.43,52.45,52.31,52.31,6100.0,51.8447,51.8645,51.7261,51.7261,6100.0
2011-05-24 15:45:00,52.29,52.33,52.21,52.21,10200.0,51.7063,51.7458,51.6272,51.6272,10200.0
2011-05-24 15:50:00,52.22,52.23,52.05,52.06,12700.0,51.6371,51.6469,51.469,51.4788,12700.0
2011-05-24 15:55:00,52.04,52.07,52.01,52.06,19000.0,51.4591,51.4887,51.4294,51.4788,19000.0
2011-05-25 09:30:00,51.76,51.79,51.55,51.79,7200.0,51.1822,51.2119,50.9745,51.2119,7200.0
2011-05-25 09:35:00,51.76,51.92,51.67,51.87,7700.0,51.1822,51.3404,51.0932,51.291,7700.0
2011-05-25 09:40:00,51.87,51.94,51.85,51.91,5500.0,51.291,51.3602,51.2712,51.3305,5500.0
2011-05-25 09:45:00,51.9,52.09,51.9,52.05,3000.0,51.3206,51.5085,51.3206,51.469,3000.0
2011-05-25 09:50:00,52.04,52.25,52.01,52.25,4700.0,51.4591,51.6667,51.4294,51.6667,4700.0
2011-05-25 09:55:00,52.19,52.34,52.18,52.2,1400.0,51.6074,51.7557,51.5975,51.6173,1400.0
2011-05-25 10:00:00,52.18,52.24,52.16,52.17,1500.0,51.5975,51.6568,51.5777,51.5876,1500.0
2011-05-25 10:05:00,52.16,52.3,52.16,52.28,2800.0,51.5777,51.7162,51.5777,51.6964,2800.0
2011-05-25 10:10:00,52.19,52.19,52.04,52.18,1900.0,51.6074,51.6074,51.4591,51.5975,1900.0
2011-05-25 10:15:00,52.27,52.38,52.13,52.17,3000.0,51.6865,51.7953,51.5481,51.5876,3000.0
2011-05-25 10:20:00,52.12,52.22,52.09,52.14,3800.0,51.5382,51.6371,51.5085,51.558,3800.0
2011-05-25 10:25:00,52.16,52.41,52.16,52.4,1000.0,51.5777,51.8249,51.5777,51.815,1000.0
2011-05-25 10:30:00,52.39,52.58,52.39,52.58,4300.0,51.8052,51.993,51.8052,51.993,4300.0
2011-05-25 10:35:00,52.59,52.72,52.59,52.7,2200.0,52.0029,52.1315,52.0029,52.1117,2200.0
2011-05-25 10:40:00,52.71,52.86,52.71,52.85,7600.0,52.1216,52.2699,52.1216,52.26,7600.0
2011-05-25 10:45:00,52.87,52.92,52.69,52.69,8600.0,52.2798,52.3292,52.1018,52.1018,8600.0
2011-05-25 10:50:00,52.7,52.88,52.7,52.74,2900.0,52.1117,52.2897,52.1117,52.1513,2900.0
2011-05-25 10:55:00,52.68,52.68,52.57,52.57,1900.0,52.0919,52.0919,51.9832,51.9832,1900.0
2011-05-25 11:00:00,52.57,52.76,52.57,52.76,900.0,51.9832,52.171,51.9832,52.171,900.0
2011-05-25 11:05:00,52.8,52.91,52.8,52.81,2500.0,52.2106,52.3194,52.2106,52.2205,2500.0
2011-05-25 11:10:00,52.83,52.84,52.78,52.84,1000.0,52.2402,52.2501,52.1908,52.2501,1000.0
2011-05-25 11:15:00,52.87,52.9,52.83,52.89,2800.0,52.2798,52.3095,52.2402,52.2996,2800.0
2011-05-25 11:20:00,52.9,52.94,52.83,52.87,3500.0,52.3095,52.349,52.2402,52.2798,3500.0
2011-05-25 11:25:00,52.89,52.93,52.88,52.88,1900.0,52.2996,52.3391,52.2897,52.2897,1900.0
2011-05-25 11:30:00,52.87,52.88,52.74,52.74,1800.0,52.2798,52.2897,52.1513,52.1513,1800.0
2011-05-25 11:35:00,52.73,52.8,52.68,52.71,2000.0,52.1414,52.2106,52.0919,52.1216,2000.0
2011-05-25 11:40:00,52.76,52.82,52.7,52.73,2900.0,52.171,52.2304,52.1117,52.1414,2900.0
2011-05-25 11:45:00,52.84,52.91,52.79,52.9,2700.0,52.2501,52.3194,52.2007,52.3095,2700.0
2011-05-25 11:50:00,52.91,52.94,52.91,52.93,1100.0,52.3194,52.349,52.3194,52.3391,1100.0
2011-05-25 11:55:00,52.92,52.95,52.88,52.95,1400.0,52.3292,52.3589,52.2897,52.3589,1400.0
2011-05-25 12:00:00,52.93,52.99,52.92,52.99,5800.0,52.3391,52.3985,52.3292,52.3985,5800.0
2011-05-25 12:05:00,53.0,53.09,53.0,53.07,3200.0,52.4084,52.4973,52.4084,52.4776,3200.0
2011-05-25 12:10:00,53.08,53.14,53.05,53.05,3500.0,52.4875,52.5468,52.4578,52.4578,3500.0
2011-05-25 12:15:00,53.03,53.05,52.96,52.98,2100.0,52.438,52.4578,52.3688,52.3886,2100.0
2011-05-25 12:20:00,52.91,52.95,52.89,52.95,800.0,52.3194,52.3589,52.2996,52.3589,800.0
2011-05-25 12:25:00,52.98,52.98,52.94,52.96,1800.0,52.3886,52.3886,52.349,52.3688,1800.0
2011-05-25 12:30:00,52.96,52.96,52.88,52.88,4400.0,52.3688,52.3688,52.2897,52.2897,4400.0
2011-05-25 12:35:00,52.87,52.92,52.85,52.9,1500.0,52.2798,52.3292,52.26,52.3095,1500.0
2011-05-25 12:40:00,52.86,52.86,52.81,52.81,900.0,52.2699,52.2699,52.2205,52.2205,900.0
2011-05-25 12:45:00,52.76,52.76,52.7,52.72,1500.0,52.171,52.171,52.1117,52.1315,1500.0
2011-05-25 12:50:00,52.71,52.71,52.66,52.66,700.0,52.1216,52.1216,52.0721,52.0721,700.0
2011-05-25 12:55:00,52.67,52.8,52.67,52.78,3900.0,52.082,52.2106,52.082,52.1908,3900.0
2011-05-25 13:00:00,52.76,52.8,52.76,52.8,1000.0,52.171,52.2106,52.171,52.2106,1000.0
2011-05-25 13:05:00,52.78,52.8,52.74,52.74,2400.0,52.1908,52.2106,52.1513,52.1513,2400.0
2011-05-25 13:10:00,52.73,52.73,52.6,52.68,6900.0,52.1414,52.1414,52.0128,52.0919,6900.0
2011-05-25 13:15:00,52.7,52.75,52.65,52.65,3500.0,52.1117,52.1611,52.0623,52.0623,3500.0
2011-05-25 13:20:00,52.65,52.67,52.61,52.61,2900.0,52.0623,52.082,52.0227,52.0227,2900.0
2011-05-25 13:25:00,52.62,52.62,52.58,52.59,1900.0,52.0326,52.0326,51.993,52.0029,1900.0
2011-05-25 13:30:00,52.54,52.62,52.51,52.62,1300.0,51.9535,52.0326,51.9238,52.0326,1300.0
2011-05-25 13:35:00,52.61,52.65,52.56,52.56,5600.0,52.0227,52.0623,51.9733,51.9733,5600.0
2011-05-25 13:40:00,52.59,52.59,52.5,52.57,2800.0,52.0029,52.0029,51.9139,51.9832,2800.0
2011-05-25 13:45:00,52.57,52.57,52.54,52.55,1400.0,51.9832,51.9832,51.9535,51.9634,1400.0
2011-05-25 13:50:00,52.55,52.59,52.55,52.59,800.0,51.9634,52.0029,51.9634,52.0029,800.0
2011-05-25 13:55:00,52.57,52.57,52.53,52.53,1500.0,51.9832,51.9832,51.9436,51.9436,1500.0
2011-05-25 14:00:00,52.52,52.57,52.47,52.48,2900.0,51.9337,51.9832,51.8843,51.8942,2900.0
2011-05-25 14:05:00,52.49,52.53,52.48,52.53,2000.0,51.904,51.9436,51.8942,51.9436,2000.0
2011-05-25 14:10:00,52.52,52.59,52.52,52.58,3400.0,51.9337,52.0029,51.9337,51.993,3400.0
2011-05-25 14:15:00,52.57,52.61,52.55,52.58,2300.0,51.9832,52.0227,51.9634,51.993,2300.0
2011-05-25 14:20:00,52.59,52.59,52.53,52.56,1100.0,52.0029,52.0029,51.9436,51.9733,1100.0
2011-05-25 14:25:00,52.59,52.78,52.58,52.77,5700.0,52.0029,52.1908,51.993,52.1809,5700.0
2011-05-25 14:30:00,52.79,52.88,52.65,52.66,6700.0,52.2007,52.2897,52.0623,52.0721,6700.0
2011-05-25 14:35:00,52.66,52.66,52.61,52.62,2100.0,52.0721,52.0721,52.0227,52.0326,2100.0
2011-05-25 14:40:00,52.66,52.66,52.54,52.65,6300.0,52.0721,52.0721,51.9535,52.0623,6300.0
2011-05-25 14:45:00,52.65,52.67,52.57,52.6,2100.0,52.0623,52.082,51.9832,52.0128,2100.0
2011-05-25 14:50:00,52.6,52.72,52.6,52.61,3900.0,52.0128,52.1315,52.0128,52.0227,3900.0
2011-05-25 14:55:00,52.62,52.81,52.62,52.81,4600.0,52.0326,52.2205,52.0326,52.2205,4600.0
2011-05-25 15:00:00,52.81,52.92,52.71,52.92,8300.0,52.2205,52.3292,52.1216,52.3292,8300.0
2011-05-25 15:05:00,52.91,53.06,52.91,53.02,2900.0,52.3194,52.4677,52.3194,52.4281,2900.0
2011-05-25 15:10:00,53.02,53.18,53.02,53.15,4000.0,52.4281,52.5863,52.4281,52.5567,4000.0
2011-05-25 15:15:00,53.14,53.15,53.09,53.13,4500.0,52.5468,52.5567,52.4973,52.5369,4500.0
2011-05-25 15:20:00,53.07,53.07,53.02,53.04,2400.0,52.4776,52.4776,52.4281,52.4479,2400.0
2011-05-25 15:25:00,53.04,53.17,53.04,53.17,5500.0,52.4479,52.5765,52.4479,52.5765,5500.0
2011-05-25 15:30:00,53.13,53.13,52.99,52.99,3300.0,52.5369,52.5369,52.3985,52.3985,3300.0
2011-05-25 15:35:00,52.98,53.05,52.98,52.99,4400.0,52.3886,52.4578,52.3886,52.3985,4400.0
2011-05-25 15:40:00,53.0,53.07,52.99,53.01,3500.0,52.4084,52.4776,52.3985,52.4182,3500.0
2011-05-25 15:45:00,52.99,53.09,52.89,52.91,7000.0,52.3985,52.4973,52.2996,52.3194,7000.0
2011-05-25 15:50:00,52.92,52.97,52.87,52.88,4300.0,52.3292,52.3787,52.2798,52.2897,4300.0
2011-05-25 15:55:00,52.83,52.88,52.82,52.84,10500.0,52.2402,52.2897,52.2304,52.2501,10500.0
2011-05-26 09:30:00,52.97,53.8,52.84,53.39,18900.0,52.3787,53.1994,52.2501,52.794,18900.0
2011-05-26 09:35:00,53.31,54.15,53.31,53.98,9100.0,52.7149,53.5455,52.7149,53.3774,9100.0
2011-05-26 09:40:00,53.85,54.01,53.81,54.01,3200.0,53.2489,53.4071,53.2093,53.4071,3200.0
2011-05-26 09:45:00,53.92,54.01,53.67,53.9,4200.0,53.3181,53.4071,53.0709,53.2983,4200.0
2011-05-26 09:50:00,53.88,53.97,53.63,53.68,4000.0,53.2785,53.3675,53.0313,53.0808,4000.0
2011-05-26 09:55:00,53.62,53.73,53.59,53.67,5700.0,53.0214,53.1302,52.9918,53.0709,5700.0
2011-05-26 10:00:00,53.67,53.97,53.43,53.76,9000.0,53.0709,53.3675,52.8335,53.1599,9000.0
2011-05-26 10:05:00,53.79,53.86,53.69,53.69,2100.0,53.1895,53.2587,53.0906,53.0906,2100.0
2011-05-26 10:10:00,53.63,53.69,53.53,53.62,2000.0,53.0313,53.0906,52.9324,53.0214,2000.0
2011-05-26 10:15:00,53.62,53.7,53.62,53.65,300.0,53.0214,53.1005,53.0214,53.0511,300.0
2011-05-26 10:20:00,53.8,53.92,53.68,53.92,3200.0,53.1994,53.3181,53.0808,53.3181,3200.0
2011-05-26 10:25:00,53.94,54.0,53.91,53.92,1800.0,53.3379,53.3972,53.3082,53.3181,1800.0
2011-05-26 10:30:00,53.94,53.99,53.77,53.84,2000.0,53.3379,53.3873,53.1698,53.239,2000.0
2011-05-26 10:35:00,53.86,54.15,53.85,54.15,3500.0,53.2587,53.5455,53.2489,53.5455,3500.0
2011-05-26 10:40:00,54.13,54.13,54.05,54.12,900.0,53.5257,53.5257,53.4466,53.5158,900.0
2011-05-26 10:45:00,54.14,54.29,54.06,54.21,7600.0,53.5356,53.6839,53.4565,53.6048,7600.0
2011-05-26 10:50:00,54.26,54.26,54.08,54.15,9300.0,53.6543,53.6543,53.4763,53.5455,9300.0
2011-05-26 10:55:00,54.17,54.21,54.13,54.15,6500.0,53.5653,53.6048,53.5257,53.5455,6500.0
2011-05-26 11:00:00,54.15,54.15,54.02,54.05,1800.0,53.5455,53.5455,53.417,53.4466,1800.0
2011-05-26 11:05:00,54.05,54.1,53.96,54.1,5800.0,53.4466,53.4961,53.3576,53.4961,5800.0
2011-05-26 11:10:00,54.06,54.1,53.94,53.94,2600.0,53.4565,53.4961,53.3379,53.3379,2600.0
2011-05-26 11:15:00,53.98,54.08,53.87,54.06,2300.0,53.3774,53.4763,53.2686,53.4565,2300.0
2011-05-26 11:20:00,54.09,54.11,54.0,54.0,3300.0,53.4862,53.506,53.3972,53.3972,3300.0
2011-05-26 11:25:00,54.01,54.03,53.91,54.02,7700.0,53.4071,53.4269,53.3082,53.417,7700.0
2011-05-26 11:30:00,54.06,54.06,53.94,53.99,5300.0,53.4565,53.4565,53.3379,53.3873,5300.0
2011-05-26 11:35:00,54.0,54.03,53.92,53.95,1400.0,53.3972,53.4269,53.3181,53.3477,1400.0
2011-05-26 11:40:00,53.94,53.94,53.9,53.93,2800.0,53.3379,53.3379,53.2983,53.328,2800.0
2011-05-26 11:45:00,53.93,53.97,53.9,53.9,2000.0,53.328,53.3675,53.2983,53.2983,2000.0
2011-05-26 11:50:00,53.9,54.05,53.9,53.91,4400.0,53.2983,53.4466,53.2983,53.3082,4400.0
2011-05-26 11:55:00,53.9,54.0,53.9,53.95,1500.0,53.2983,53.3972,53.2983,53.3477,1500.0
2011-05-26 12:00:00,54.0,54.0,53.95,53.95,1200.0,53.3972,53.3972,53.3477,53.3477,1200.0
2011-05-26 12:05:00,53.92,53.93,53.89,53.92,1800.0,53.3181,53.328,53.2884,53.3181,1800.0
2011-05-26 12:10:00,53.93,53.97,53.87,53.91,7700.0,53.328,53.3675,53.2686,53.3082,7700.0
2011-05-26 12:15:00,53.91,53.93,53.8,53.84,6400.0,53.3082,53.328,53.1994,53.239,6400.0
2011-05-26 12:20:00,53.84,53.92,53.84,53.89,1700.0,53.239,53.3181,53.239,53.2884,1700.0
2011-05-26 12:25:00,53.91,53.92,53.91,53.91,900.0,53.3082,53.3181,53.3082,53.3082,900.0
2011-05-26 12:30:00,53.92,53.93,53.88,53.91,3300.0,53.3181,53.328,53.2785,53.3082,3300.0
2011-05-26 12:35:00,53.91,53.91,53.88,53.91,2300.0,53.3082,53.3082,53.2785,53.3082,2300.0
2011-05-26 12:40:00,53.9,54.05,53.9,54.05,4100.0,53.2983,53.4466,53.2983,53.4466,4100.0
2011-05-26 12:45:00,54.04,54.08,53.97,54.01,6300.0,53.4367,53.4763,53.3675,53.4071,6300.0
2011-05-26 12:50:00,54.06,54.19,54.01,54.19,2900.0,53.4565,53.5851,53.4071,53.5851,2900.0
2011-05-26 12:55:00,54.18,54.39,54.18,54.37,19900.0,53.5752,53.7828,53.5752,53.7631,19900.0
2011-05-26 13:00:00,54.37,54.45,54.37,54.43,3700.0,53.7631,53.8422,53.7631,53.8224,3700.0
2011-05-26 13:05:00,54.44,54.45,54.4,54.4,3800.0,53.8323,53.8422,53.7927,53.7927,3800.0
2011-05-26 13:10:00,54.39,54.44,54.35,54.44,2500.0,53.7828,53.8323,53.7433,53.8323,2500.0
2011-05-26 13:15:00,54.43,54.59,54.43,54.56,3000.0,53.8224,53.9806,53.8224,53.9509,3000.0
2011-05-26 13:20:00,54.55,54.61,54.47,54.48,1300.0,53.941,54.0004,53.8619,53.8718,1300.0
2011-05-26 13:25:00,54.55,54.63,54.55,54.62,1400.0,53.941,54.0202,53.941,54.0103,1400.0
2011-05-26 13:30:00,54.6,54.64,54.6,54.63,800.0,53.9905,54.03,53.9905,54.0202,800.0
2011-05-26 13:35:00,54.6,54.67,54.59,54.59,5600.0,53.9905,54.0597,53.9806,53.9806,5600.0
2011-05-26 13:40:00,54.56,54.58,54.45,54.46,2800.0,53.9509,53.9707,53.8422,53.8521,2800.0
2011-05-26 13:45:00,54.47,54.49,54.37,54.49,3300.0,53.8619,53.8817,53.7631,53.8817,3300.0
2011-05-26 13:50:00,54.47,54.62,54.47,54.6,7000.0,53.8619,54.0103,53.8619,53.9905,7000.0
2011-05-26 13:55:00,54.61,54.62,54.58,54.59,3700.0,54.0004,54.0103,53.9707,53.9806,3700.0
2011-05-26 14:00:00,54.62,54.71,54.6,54.71,3800.0,54.0103,54.0993,53.9905,54.0993,3800.0
2011-05-26 14:05:00,54.67,54.75,54.66,54.73,2300.0,54.0597,54.1388,54.0498,54.119,2300.0
2011-05-26 14:10:00,54.75,54.76,54.72,54.73,1800.0,54.1388,54.1487,54.1091,54.119,1800.0
2011-05-26 14:15:00,54.72,54.91,54.72,54.85,6900.0,54.1091,54.297,54.1091,54.2377,6900.0
2011-05-26 14:20:00,54.83,54.9,54.83,54.88,3000.0,54.2179,54.2871,54.2179,54.2674,3000.0
2011-05-26 14:25:00,54.86,55.03,54.86,54.95,3300.0,54.2476,54.4157,54.2476,54.3366,3300.0
2011-05-26 14:30:00,55.0,55.12,54.97,55.11,5300.0,54.386,54.5047,54.3564,54.4948,5300.0
2011-05-26 14:35:00,55.08,55.17,55.05,55.08,7100.0,54.4651,54.5541,54.4355,54.4651,7100.0
2011-05-26 14:40:00,55.08,55.15,55.08,55.12,4000.0,54.4651,54.5343,54.4651,54.5047,4000.0
2011-05-26 14:45:00,55.1,55.17,55.05,55.1,14800.0,54.4849,54.5541,54.4355,54.4849,14800.0
2011-05-26 14:50:00,55.09,55.13,55.08,55.1,2400.0,54.475,54.5146,54.4651,54.4849,2400.0
2011-05-26 14:55:00,55.08,55.1,55.01,55.05,2200.0,54.4651,54.4849,54.3959,54.4355,2200.0
2011-05-26 15:00:00,55.09,55.09,54.98,55.03,3800.0,54.475,54.475,54.3662,54.4157,3800.0
2011-05-26 15:05:00,55.03,55.05,54.94,55.0,2600.0,54.4157,54.4355,54.3267,54.386,2600.0
2011-05-26 15:10:00,54.95,54.96,54.73,54.73,4500.0,54.3366,54.3465,54.119,54.119,4500.0
2011-05-26 15:15:00,54.73,54.79,54.7,54.71,17500.0,54.119,54.1784,54.0894,54.0993,17500.0
2011-05-26 15:20:00,54.71,54.75,54.57,54.66,14700.0,54.0993,54.1388,53.9608,54.0498,14700.0
2011-05-26 15:25:00,54.65,54.71,54.65,54.69,8600.0,54.0399,54.0993,54.0399,54.0795,8600.0
2011-05-26 15:30:00,54.68,54.71,54.67,54.7,8600.0,54.0696,54.0993,54.0597,54.0894,8600.0
2011-05-26 15:35:00,54.69,54.71,54.63,54.69,8100.0,54.0795,54.0993,54.0202,54.0795,8100.0
2011-05-26 15:40:00,54.69,54.7,54.54,54.57,15600.0,54.0795,54.0894,53.9312,53.9608,15600.0
2011-05-26 15:45:00,54.57,54.63,54.5,54.55,15400.0,53.9608,54.0202,53.8916,53.941,15400.0
2011-05-26 15:50:00,54.54,54.61,54.5,54.53,38400.0,53.9312,54.0004,53.8916,53.9213,38400.0
2011-05-26 15:55:00,54.53,54.59,54.49,54.55,28100.0,53.9213,53.9806,53.8817,53.941,28100.0
2011-05-27 09:30:00,54.82,54.94,54.75,54.78,4000.0,54.208,54.3267,54.1388,54.1685,4000.0
2011-05-27 09:35:00,54.78,54.87,54.75,54.76,3900.0,54.1685,54.2575,54.1388,54.1487,3900.0
2011-05-27 09:40:00,54.78,54.87,54.71,54.75,6400.0,54.1685,54.2575,54.0993,54.1388,6400.0
2011-05-27 09:45:00,54.74,54.8,54.7,54.7,5000.0,54.1289,54.1883,54.0894,54.0894,5000.0
2011-05-27 09:50:00,54.67,54.8,54.66,54.8,5200.0,54.0597,54.1883,54.0498,54.1883,5200.0
2011-05-27 09:55:00,54.73,54.99,54.73,54.8,7500.0,54.119,54.3761,54.119,54.1883,7500.0
2011-05-27 10:00:00,54.79,54.81,54.41,54.46,8500.0,54.1784,54.1981,53.8026,53.8521,8500.0
2011-05-27 10:05:00,54.49,54.8,54.49,54.69,5900.0,53.8817,54.1883,53.8817,54.0795,5900.0
2011-05-27 10:10:00,54.69,54.69,54.5,54.63,3600.0,54.0795,54.0795,53.8916,54.0202,3600.0
2011-05-27 10:15:00,54.71,54.84,54.7,54.7,2900.0,54.0993,54.2278,54.0894,54.0894,2900.0
2011-05-27 10:20:00,54.7,54.78,54.65,54.65,11000.0,54.0894,54.1685,54.0399,54.0399,11000.0
2011-05-27 10:25:00,54.72,54.8,54.72,54.8,4000.0,54.1091,54.1883,54.1091,54.1883,4000.0
2011-05-27 10:30:00,54.77,54.8,54.72,54.75,1700.0,54.1586,54.1883,54.1091,54.1388,1700.0
2011-05-27 10:35:00,54.75,54.78,54.64,54.75,3200.0,54.1388,54.1685,54.03,54.1388,3200.0
2011-05-27 10:40:00,54.66,54.8,54.61,54.8,1900.0,54.0498,54.1883,54.0004,54.1883,1900.0
2011-05-27 10:45:00,54.75,54.8,54.75,54.75,5100.0,54.1388,54.1883,54.1388,54.1388,5100.0
2011-05-27 10:50:00,54.76,54.8,54.75,54.77,900.0,54.1487,54.1883,54.1388,54.1586,900.0
2011-05-27 10:55:00,54.82,54.85,54.78,54.78,3600.0,54.208,54.2377,54.1685,54.1685,3600.0
2011-05-27 11:00:00,54.8,54.85,54.73,54.85,8800.0,54.1883,54.2377,54.119,54.2377,8800.0
2011-05-27 11:05:00,54.86,54.86,54.66,54.74,7400.0,54.2476,54.2476,54.0498,54.1289,7400.0
2011-05-27 11:10:00,54.74,54.74,54.68,54.69,1300.0,54.1289,54.1289,54.0696,54.0795,1300.0
2011-05-27 11:15:00,54.66,54.75,54.64,54.72,3800.0,54.0498,54.1388,54.03,54.1091,3800.0
2011-05-27 11:20:00,54.75,54.79,54.71,54.76,1800.0,54.1388,54.1784,54.0993,54.1487,1800.0
2011-05-27 11:25:00,54.75,54.79,54.69,54.69,3400.0,54.1388,54.1784,54.0795,54.0795,3400.0
2011-05-27 11:30:00,54.7,54.8,54.67,54.79,1800.0,54.0894,54.1883,54.0597,54.1784,1800.0
2011-05-27 11:35:00,54.79,54.79,54.69,54.73,400.0,54.1784,54.1784,54.0795,54.119,400.0
2011-05-27 11:40:00,54.74,54.82,54.74,54.8,3200.0,54.1289,54.208,54.1289,54.1883,3200.0
2011-05-27 11:45:00,54.76,54.81,54.74,54.75,2000.0,54.1487,54.1981,54.1289,54.1388,2000.0
2011-05-27 11:50:00,54.74,54.8,54.74,54.8,1200.0,54.1289,54.1883,54.1289,54.1883,1200.0
2011-05-27 11:55:00,54.77,54.82,54.71,54.73,1600.0,54.1586,54.208,54.0993,54.119,1600.0
2011-05-27 12:00:00,54.72,54.73,54.6,54.61,3800.0,54.1091,54.119,53.9905,54.0004,3800.0
2011-05-27 12:05:00,54.55,54.61,54.55,54.61,4900.0,53.941,54.0004,53.941,54.0004,4900.0
2011-05-27 12:10:00,54.58,54.63,54.55,54.59,2700.0,53.9707,54.0202,53.941,53.9806,2700.0
2011-05-27 12:15:00,54.55,54.63,54.55,54.63,600.0,53.941,54.0202,53.941,54.0202,600.0
2011-05-27 12:20:00,54.66,54.7,54.6,54.67,6700.0,54.0498,54.0894,53.9905,54.0597,6700.0
2011-05-27 12:25:00,54.61,54.66,54.59,54.64,2000.0,54.0004,54.0498,53.9806,54.03,2000.0
2011-05-27 12:30:00,54.65,54.72,54.65,54.68,1300.0,54.0399,54.1091,54.0399,54.0696,1300.0
2011-05-27 12:35:00,54.66,54.8,54.66,54.8,2100.0,54.0498,54.1883,54.0498,54.1883,2100.0
2011-05-27 12:40:00,54.8,54.82,54.68,54.78,8600.0,54.1883,54.208,54.0696,54.1685,8600.0
2011-05-27 12:45:00,54.74,54.79,54.74,54.79,500.0,54.1289,54.1784,54.1289,54.1784,500.0
2011-05-27 12:50:00,54.82,54.86,54.74,54.79,1100.0,54.208,54.2476,54.1289,54.1784,1100.0
2011-05-27 12:55:00,54.77,54.83,54.76,54.82,900.0,54.1586,54.2179,54.1487,54.208,900.0
2011-05-27 13:00:00,54.82,54.87,54.79,54.87,4300.0,54.208,54.2575,54.1784,54.2575,4300.0
2011-05-27 13:05:00,54.87,54.87,54.79,54.83,1300.0,54.2575,54.2575,54.1784,54.2179,1300.0
2011-05-27 13:10:00,54.81,54.84,54.79,54.8,2900.0,54.1981,54.2278,54.1784,54.1883,2900.0
2011-05-27 13:15:00,54.79,54.84,54.79,54.84,600.0,54.1784,54.2278,54.1784,54.2278,600.0
2011-05-27 13:20:00,54.83,54.88,54.78,54.84,1500.0,54.2179,54.2674,54.1685,54.2278,1500.0
2011-05-27 13:25:00,54.83,54.84,54.81,54.82,1900.0,54.2179,54.2278,54.1981,54.208,1900.0
2011-05-27 13:30:00,54.85,54.86,54.83,54.85,1100.0,54.2377,54.2476,54.2179,54.2377,1100.0
2011-05-27 13:35:00,54.84,54.88,54.84,54.88,700.0,54.2278,54.2674,54.2278,54.2674,700.0
2011-05-27 13:40:00,54.88,54.97,54.88,54.95,2800.0,54.2674,54.3564,54.2674,54.3366,2800.0
2011-05-27 13:45:00,54.89,54.95,54.84,54.87,1300.0,54.2773,54.3366,54.2278,54.2575,1300.0
2011-05-27 13:50:00,54.85,54.86,54.71,54.82,2600.0,54.2377,54.2476,54.0993,54.208,2600.0
2011-05-27 13:55:00,54.78,54.86,54.75,54.79,2500.0,54.1685,54.2476,54.1388,54.1784,2500.0
2011-05-27 14:00:00,54.74,54.88,54.65,54.65,2700.0,54.1289,54.2674,54.0399,54.0399,2700.0
2011-05-27 14:05:00,54.7,54.78,54.63,54.69,5600.0,54.0894,54.1685,54.0202,54.0795,5600.0
2011-05-27 14:10:00,54.62,54.86,54.62,54.86,3900.0,54.0103,54.2476,54.0103,54.2476,3900.0
2011-05-27 14:15:00,54.86,54.86,54.82,54.82,1400.0,54.2476,54.2476,54.208,54.208,1400.0
2011-05-27 14:20:00,54.81,54.98,54.81,54.98,2800.0,54.1981,54.3662,54.1981,54.3662,2800.0
2011-05-27 14:25:00,54.97,54.98,54.94,54.98,1800.0,54.3564,54.3662,54.3267,54.3662,1800.0
2011-05-27 14:30:00,54.97,55.01,54.95,55.0,1800.0,54.3564,54.3959,54.3366,54.386,1800.0
2011-05-27 14:35:00,55.01,55.13,54.99,55.06,3200.0,54.3959,54.5146,54.3761,54.4454,3200.0
2011-05-27 14:40:00,55.04,55.05,54.95,54.95,1000.0,54.4256,54.4355,54.3366,54.3366,1000.0
2011-05-27 14:45:00,54.94,54.98,54.87,54.87,2200.0,54.3267,54.3662,54.2575,54.2575,2200.0
2011-05-27 14:50:00,54.86,54.89,54.79,54.84,2400.0,54.2476,54.2773,54.1784,54.2278,2400.0
2011-05-27 14:55:00,54.81,54.81,54.75,54.79,1500.0,54.1981,54.1981,54.1388,54.1784,1500.0
2011-05-27 15:00:00,54.83,54.93,54.83,54.9,2200.0,54.2179,54.3168,54.2179,54.2871,2200.0
2011-05-27 15:05:00,54.91,54.95,54.89,54.95,3000.0,54.297,54.3366,54.2773,54.3366,3000.0
2011-05-27 15:10:00,54.95,55.1,54.95,55.04,3500.0,54.3366,54.4849,54.3366,54.4256,3500.0
2011-05-27 15:15:00,54.97,54.97,54.87,54.96,3900.0,54.3564,54.3564,54.2575,54.3465,3900.0
2011-05-27 15:20:00,54.95,54.97,54.84,54.96,1700.0,54.3366,54.3564,54.2278,54.3465,1700.0
2011-05-27 15:25:00,54.96,55.14,54.92,55.14,3500.0,54.3465,54.5245,54.3069,54.5245,3500.0
2011-05-27 15:30:00,55.09,55.17,55.02,55.16,5500.0,54.475,54.5541,54.4058,54.5442,5500.0
2011-05-27 15:35:00,55.18,55.19,55.08,55.16,7800.0,54.564,54.5739,54.4651,54.5442,7800.0
2011-05-27 15:40:00,55.11,55.2,55.07,55.18,5000.0,54.4948,54.5838,54.4552,54.564,5000.0
2011-05-27 15:45:00,55.15,55.24,55.13,55.18,6000.0,54.5343,54.6233,54.5146,54.564,6000.0
2011-05-27 15:50:00,55.19,55.28,55.15,55.24,18700.0,54.5739,54.6629,54.5343,54.6233,18700.0
2011-05-27 15:55:00,55.24,55.29,55.23,55.25,17700.0,54.6233,54.6728,54.6135,54.6332,17700.0
2011-05-31 09:30:00,56.26,57.0,56.1,56.75,35100.0,55.632,56.3637,55.4737,56.1165,35100.0
2011-05-31 09:35:00,56.84,57.1,56.66,56.97,43400.0,56.2055,56.4626,56.0275,56.334,43400.0
2011-05-31 09:40:00,57.02,57.17,56.96,57.03,18700.0,56.3835,56.5318,56.3241,56.3934,18700.0
2011-05-31 09:45:00,56.96,57.03,56.72,56.79,14600.0,56.3241,56.3934,56.0868,56.156,14600.0
2011-05-31 09:50:00,56.8,57.02,56.8,56.86,10300.0,56.1659,56.3835,56.1659,56.2253,10300.0
2011-05-31 09:55:00,56.79,57.01,56.75,57.01,61400.0,56.156,56.3736,56.1165,56.3736,61400.0
2011-05-31 10:00:00,56.99,56.99,56.65,56.65,14500.0,56.3538,56.3538,56.0176,56.0176,14500.0
2011-05-31 10:05:00,56.65,56.65,56.34,56.49,19400.0,56.0176,56.0176,55.7111,55.8594,19400.0
2011-05-31 10:10:00,56.49,56.55,56.42,56.42,10300.0,55.8594,55.9187,55.7902,55.7902,10300.0
2011-05-31 10:15:00,56.43,56.43,55.9,56.06,11200.0,55.8001,55.8001,55.276,55.4342,11200.0
2011-05-31 10:20:00,56.07,56.07,55.66,55.73,13800.0,55.4441,55.4441,55.0387,55.1079,13800.0
2011-05-31 10:25:00,55.72,55.85,55.66,55.71,16000.0,55.098,55.2265,55.0387,55.0881,16000.0
2011-05-31 10:30:00,55.71,55.79,55.67,55.67,17900.0,55.0881,55.1672,55.0485,55.0485,17900.0
2011-05-31 10:35:00,55.7,55.7,55.61,55.64,13500.0,55.0782,55.0782,54.9892,55.0189,13500.0
2011-05-31 10:40:00,55.66,55.66,55.47,55.48,9300.0,55.0387,55.0387,54.8508,54.8607,9300.0
2011-05-31 10:45:00,55.48,55.87,55.39,55.55,17700.0,54.8607,55.2463,54.7717,54.9299,17700.0
2011-05-31 10:50:00,55.61,55.62,55.3,55.41,11200.0,54.9892,54.9991,54.6827,54.7914,11200.0
2011-05-31 10:55:00,55.39,55.41,55.35,55.4,6000.0,54.7717,54.7914,54.7321,54.7816,6000.0
2011-05-31 11:00:00,55.4,55.48,55.37,55.4,11800.0,54.7816,54.8607,54.7519,54.7816,11800.0
2011-05-31 11:05:00,55.4,55.46,55.33,55.41,11700.0,54.7816,54.8409,54.7123,54.7914,11700.0
2011-05-31 11:10:00,55.42,55.48,55.4,55.45,8300.0,54.8013,54.8607,54.7816,54.831,8300.0
2011-05-31 11:15:00,55.41,55.42,55.38,55.41,4800.0,54.7914,54.8013,54.7618,54.7914,4800.0
2011-05-31 11:20:00,55.41,55.6,55.37,55.6,9900.0,54.7914,54.9793,54.7519,54.9793,9900.0
2011-05-31 11:25:00,55.54,55.72,55.41,55.72,2900.0,54.92,55.098,54.7914,55.098,2900.0
2011-05-31 11:30:00,55.69,55.79,55.69,55.76,23900.0,55.0683,55.1672,55.0683,55.1375,23900.0
2011-05-31 11:35:00,55.75,55.83,55.72,55.81,5000.0,55.1277,55.2068,55.098,55.187,5000.0
2011-05-31 11:40:00,55.81,56.02,55.81,56.01,4500.0,55.187,55.3946,55.187,55.3847,4500.0
2011-05-31 11:45:00,56.03,56.03,55.83,55.91,2800.0,55.4045,55.4045,55.2068,55.2859,2800.0
2011-05-31 11:50:00,55.95,55.95,55.87,55.9,2000.0,55.3254,55.3254,55.2463,55.276,2000.0
2011-05-31 11:55:00,55.89,55.91,55.49,55.49,6700.0,55.2661,55.2859,54.8706,54.8706,6700.0
2011-05-31 12:00:00,55.49,55.61,55.41,55.59,9200.0,54.8706,54.9892,54.7914,54.9694,9200.0
2011-05-31 12:05:00,55.59,55.93,55.59,55.92,2600.0,54.9694,55.3056,54.9694,55.2958,2600.0
2011-05-31 12:10:00,55.94,55.94,55.7,55.81,6200.0,55.3155,55.3155,55.0782,55.187,6200.0
2011-05-31 12:15:00,55.81,55.81,55.61,55.64,2900.0,55.187,55.187,54.9892,55.0189,2900.0
2011-05-31 12:20:00,55.7,55.79,55.69,55.78,3300.0,55.0782,55.1672,55.0683,55.1573,3300.0
2011-05-31 12:25:00,55.79,55.86,55.79,55.86,800.0,55.1672,55.2364,55.1672,55.2364,800.0
2011-05-31 12:30:00,55.86,55.86,55.65,55.69,4100.0,55.2364,55.2364,55.0288,55.0683,4100.0
2011-05-31 12:35:00,55.63,55.8,55.63,55.78,1500.0,55.009,55.1771,55.009,55.1573,1500.0
2011-05-31 12:40:00,55.8,56.07,55.78,55.86,6100.0,55.1771,55.4441,55.1573,55.2364,6100.0
2011-05-31 12:45:00,55.87,55.88,55.85,55.87,1200.0,55.2463,55.2562,55.2265,55.2463,1200.0
2011-05-31 12:50:00,55.87,55.9,55.86,55.89,10900.0,55.2463,55.276,55.2364,55.2661,10900.0
2011-05-31 12:55:00,55.88,55.9,55.83,55.83,3000.0,55.2562,55.276,55.2068,55.2068,3000.0
2011-05-31 13:00:00,55.84,55.86,55.82,55.85,4000.0,55.2166,55.2364,55.1969,55.2265,4000.0
2011-05-31 13:05:00,55.85,55.85,55.77,55.81,2100.0,55.2265,55.2265,55.1474,55.187,2100.0
2011-05-31 13:10:00,55.81,55.82,55.79,55.8,3900.0,55.187,55.1969,55.1672,55.1771,3900.0
2011-05-31 13:15:00,55.79,55.9,55.79,55.89,4500.0,55.1672,55.276,55.1672,55.2661,4500.0
2011-05-31 13:20:00,55.89,55.9,55.68,55.68,6600.0,55.2661,55.276,55.0584,55.0584,6600.0
2011-05-31 13:25:00,55.71,55.71,55.6,55.6,800.0,55.0881,55.0881,54.9793,54.9793,800.0
2011-05-31 13:30:00,55.59,55.6,55.54,55.58,2400.0,54.9694,54.9793,54.92,54.9595,2400.0
2011-05-31 13:35:00,55.61,55.74,55.56,55.59,4000.0,54.9892,55.1178,54.9398,54.9694,4000.0
2011-05-31 13:40:00,55.55,55.86,55.55,55.86,4800.0,54.9299,55.2364,54.9299,55.2364,4800.0
2011-05-31 13:45:00,55.86,55.9,55.83,55.88,14100.0,55.2364,55.276,55.2068,55.2562,14100.0
2011-05-31 13:50:00,55.88,55.9,55.83,55.83,8900.0,55.2562,55.276,55.2068,55.2068,8900.0
2011-05-31 13:55:00,55.83,55.83,55.75,55.76,1800.0,55.2068,55.2068,55.1277,55.1375,1800.0
2011-05-31 14:00:00,55.76,55.76,55.63,55.65,2300.0,55.1375,55.1375,55.009,55.0288,2300.0
2011-05-31 14:05:00,55.62,55.62,55.46,55.51,6600.0,54.9991,54.9991,54.8409,54.8903,6600.0
2011-05-31 14:10:00,55.5,55.65,55.48,55.56,14100.0,54.8804,55.0288,54.8607,54.9398,14100.0
2011-05-31 14:15:00,55.57,55.62,55.56,55.6,16000.0,54.9497,54.9991,54.9398,54.9793,16000.0
2011-05-31 14:20:00,55.59,55.65,55.59,55.65,6500.0,54.9694,55.0288,54.9694,55.0288,6500.0
2011-05-31 14:25:00,55.68,55.69,55.62,55.65,3700.0,55.0584,55.0683,54.9991,55.0288,3700.0
2011-05-31 14:30:00,55.63,55.75,55.62,55.73,3700.0,55.009,55.1277,54.9991,55.1079,3700.0
2011-05-31 14:35:00,55.73,55.86,55.72,55.83,8600.0,55.1079,55.2364,55.098,55.2068,8600.0
2011-05-31 14:40:00,55.83,55.9,55.83,55.88,19300.0,55.2068,55.276,55.2068,55.2562,19300.0
2011-05-31 14:45:00,55.9,55.9,55.7,55.7,7400.0,55.276,55.276,55.0782,55.0782,7400.0
2011-05-31 14:50:00,55.7,55.85,55.68,55.83,13400.0,55.0782,55.2265,55.0584,55.2068,13400.0
2011-05-31 14:55:00,55.81,55.84,55.67,55.69,5000.0,55.187,55.2166,55.0485,55.0683,5000.0
2011-05-31 15:00:00,55.67,55.74,55.67,55.71,2400.0,55.0485,55.1178,55.0485,55.0881,2400.0
2011-05-31 15:05:00,55.71,55.74,55.66,55.7,1900.0,55.0881,55.1178,55.0387,55.0782,1900.0
2011-05-31 15:10:00,55.71,55.71,55.64,55.64,5400.0,55.0881,55.0881,55.0189,55.0189,5400.0
2011-05-31 15:15:00,55.64,55.72,55.59,55.63,7800.0,55.0189,55.098,54.9694,55.009,7800.0
2011-05-31 15:20:00,55.63,55.67,55.55,55.59,8700.0,55.009,55.0485,54.9299,54.9694,8700.0
2011-05-31 15:25:00,55.59,55.66,55.55,55.61,6600.0,54.9694,55.0387,54.9299,54.9892,6600.0
2011-05-31 15:30:00,55.62,55.8,55.62,55.78,6300.0,54.9991,55.1771,54.9991,55.1573,6300.0
2011-05-31 15:35:00,55.78,55.8,55.67,55.67,6800.0,55.1573,55.1771,55.0485,55.0485,6800.0
2011-05-31 15:40:00,55.65,55.74,55.62,55.73,8900.0,55.0288,55.1178,54.9991,55.1079,8900.0
2011-05-31 15:45:00,55.71,55.73,55.64,55.65,11900.0,55.0881,55.1079,55.0189,55.0288,11900.0
2011-05-31 15:50:00,55.67,55.9,55.66,55.85,34000.0,55.0485,55.276,55.0387,55.2265,34000.0
2011-05-31 15:55:00,55.83,56.01,55.83,55.96,64700.0,55.2068,55.3847,55.2068,55.3353,64700.0
2011-06-01 09:30:00,56.22,56.41,56.1,56.24,27600.0,55.5924,55.7803,55.4737,55.6122,27600.0
2011-06-01 09:35:00,56.17,56.35,56.02,56.34,12900.0,55.543,55.721,55.3946,55.7111,12900.0
2011-06-01 09:40:00,56.28,56.5,56.26,56.42,8100.0,55.6517,55.8693,55.632,55.7902,8100.0
2011-06-01 09:45:00,56.38,56.5,56.3,56.3,7500.0,55.7506,55.8693,55.6715,55.6715,7500.0
2011-06-01 09:50:00,56.29,56.39,56.24,56.27,4800.0,55.6616,55.7605,55.6122,55.6418,4800.0
2011-06-01 09:55:00,56.32,56.35,56.29,56.29,8000.0,55.6913,55.721,55.6616,55.6616,8000.0
2011-06-01 10:00:00,56.29,56.61,56.14,56.49,20700.0,55.6616,55.9781,55.5133,55.8594,20700.0
2011-06-01 10:05:00,56.54,56.7,56.48,56.51,5800.0,55.9088,56.067,55.8495,55.8792,5800.0
2011-06-01 10:10:00,56.39,56.4,56.0,56.0,12400.0,55.7605,55.7704,55.3749,55.3749,12400.0
2011-06-01 10:15:00,55.95,56.19,55.82,56.19,12000.0,55.3254,55.5627,55.1969,55.5627,12000.0
2011-06-01 10:20:00,56.23,56.34,56.22,56.33,3700.0,55.6023,55.7111,55.5924,55.7012,3700.0
2011-06-01 10:25:00,56.3,56.32,56.13,56.13,6700.0,55.6715,55.6913,55.5034,55.5034,6700.0
2011-06-01 10:30:00,56.09,56.09,55.85,55.91,13900.0,55.4639,55.4639,55.2265,55.2859,13900.0
2011-06-01 10:35:00,55.9,55.9,55.6,55.6,7000.0,55.276,55.276,54.9793,54.9793,7000.0
2011-06-01 10:40:00,55.63,55.66,55.47,55.58,5300.0,55.009,55.0387,54.8508,54.9595,5300.0
2011-06-01 10:45:00,55.6,55.65,55.47,55.59,10500.0,54.9793,55.0288,54.8508,54.9694,10500.0
2011-06-01 10:50:00,55.63,55.64,55.48,55.64,4300.0,55.009,55.0189,54.8607,55.0189,4300.0
2011-06-01 10:55:00,55.6,55.76,55.6,55.7,3300.0,54.9793,55.1375,54.9793,55.0782,3300.0
2011-06-01 11:00:00,55.71,55.77,55.62,55.64,13000.0,55.0881,55.1474,54.9991,55.0189,13000.0
2011-06-01 11:05:00,55.68,55.81,55.68,55.81,3900.0,55.0584,55.187,55.0584,55.187,3900.0
2011-06-01 11:10:00,55.85,55.85,55.75,55.76,3000.0,55.2265,55.2265,55.1277,55.1375,3000.0
2011-06-01 11:15:00,55.69,55.69,55.46,55.46,2600.0,55.0683,55.0683,54.8409,54.8409,2600.0
2011-06-01 11:20:00,55.51,55.92,55.49,55.92,12600.0,54.8903,55.2958,54.8706,55.2958,12600.0
2011-06-01 11:25:00,55.96,56.18,55.96,56.18,7000.0,55.3353,55.5529,55.3353,55.5529,7000.0
2011-06-01 11:30:00,56.19,56.25,56.15,56.15,14700.0,55.5627,55.6221,55.5232,55.5232,14700.0
2011-06-01 11:35:00,56.2,56.2,56.07,56.1,5700.0,55.5726,55.5726,55.4441,55.4737,5700.0
2011-06-01 11:40:00,56.1,56.2,56.1,56.17,7400.0,55.4737,55.5726,55.4737,55.543,7400.0
2011-06-01 11:45:00,56.14,56.19,56.13,56.17,3900.0,55.5133,55.5627,55.5034,55.543,3900.0
2011-06-01 11:50:00,56.15,56.17,56.06,56.09,3000.0,55.5232,55.543,55.4342,55.4639,3000.0
2011-06-01 11:55:00,56.06,56.08,56.02,56.05,3000.0,55.4342,55.454,55.3946,55.4243,3000.0
2011-06-01 12:00:00,56.05,56.09,55.9,55.9,68900.0,55.4243,55.4639,55.276,55.276,68900.0
2011-06-01 12:05:00,55.88,55.88,55.62,55.66,4300.0,55.2562,55.2562,54.9991,55.0387,4300.0
2011-06-01 12:10:00,55.62,55.66,55.48,55.53,5900.0,54.9991,55.0387,54.8607,54.9101,5900.0
2011-06-01 12:15:00,55.53,55.62,55.4,55.4,10200.0,54.9101,54.9991,54.7816,54.7816,10200.0
2011-06-01 12:20:00,55.32,55.51,55.31,55.5,5600.0,54.7025,54.8903,54.6926,54.8804,5600.0
2011-06-01 12:25:00,55.45,55.45,55.31,55.33,1700.0,54.831,54.831,54.6926,54.7123,1700.0
2011-06-01 12:30:00,55.31,55.5,55.31,55.41,5600.0,54.6926,54.8804,54.6926,54.7914,5600.0
2011-06-01 12:35:00,55.38,55.47,55.36,55.47,3500.0,54.7618,54.8508,54.742,54.8508,3500.0
2011-06-01 12:40:00,55.52,55.52,55.38,55.39,2600.0,54.9002,54.9002,54.7618,54.7717,2600.0
2011-06-01 12:45:00,55.34,55.37,55.33,55.33,2500.0,54.7222,54.7519,54.7123,54.7123,2500.0
2011-06-01 12:50:00,55.34,55.35,55.22,55.26,4300.0,54.7222,54.7321,54.6036,54.6431,4300.0
2011-06-01 12:55:00,55.25,55.27,55.18,55.2,6000.0,54.6332,54.653,54.564,54.5838,6000.0
2011-06-01 13:00:00,55.22,55.4,55.22,55.3,6600.0,54.6036,54.7816,54.6036,54.6827,6600.0
2011-06-01 13:05:00,55.32,55.34,55.2,55.22,2800.0,54.7025,54.7222,54.5838,54.6036,2800.0
2011-06-01 13:10:00,55.22,55.25,55.13,55.14,9100.0,54.6036,54.6332,54.5146,54.5245,9100.0
2011-06-01 13:15:00,55.17,55.17,55.06,55.16,5900.0,54.5541,54.5541,54.4454,54.5442,5900.0
2011-06-01 13:20:00,55.16,55.24,55.06,55.06,3200.0,54.5442,54.6233,54.4454,54.4454,3200.0
2011-06-01 13:25:00,55.04,55.07,54.95,55.01,5800.0,54.4256,54.4552,54.3366,54.3959,5800.0
2011-06-01 13:30:00,55.03,55.17,54.92,55.09,5300.0,54.4157,54.5541,54.3069,54.475,5300.0
2011-06-01 13:35:00,55.07,55.18,55.02,55.18,3500.0,54.4552,54.564,54.4058,54.564,3500.0
2011-06-01 13:40:00,55.2,55.34,55.19,55.33,6500.0,54.5838,54.7222,54.5739,54.7123,6500.0
2011-06-01 13:45:00,55.34,55.42,55.16,55.16,3200.0,54.7222,54.8013,54.5442,54.5442,3200.0
2011-06-01 13:50:00,55.09,55.1,55.01,55.04,4700.0,54.475,54.4849,54.3959,54.4256,4700.0
2011-06-01 13:55:00,55.05,55.2,55.05,55.16,3900.0,54.4355,54.5838,54.4355,54.5442,3900.0
2011-06-01 14:00:00,55.13,55.13,54.96,55.0,34600.0,54.5146,54.5146,54.3465,54.386,34600.0
2011-06-01 14:05:00,55.0,55.0,54.77,54.94,23700.0,54.386,54.386,54.1586,54.3267,23700.0
2011-06-01 14:10:00,54.94,54.96,54.86,54.94,2400.0,54.3267,54.3465,54.2476,54.3267,2400.0
2011-06-01 14:15:00,54.94,54.94,54.84,54.9,6400.0,54.3267,54.3267,54.2278,54.2871,6400.0
2011-06-01 14:20:00,54.91,54.91,54.71,54.79,7100.0,54.297,54.297,54.0993,54.1784,7100.0
2011-06-01 14:25:00,54.73,54.74,54.63,54.63,4300.0,54.119,54.1289,54.0202,54.0202,4300.0
2011-06-01 14:30:00,54.58,54.58,54.43,54.55,16900.0,53.9707,53.9707,53.8224,53.941,16900.0
2011-06-01 14:35:00,54.53,54.63,54.53,54.61,8600.0,53.9213,54.0202,53.9213,54.0004,8600.0
2011-06-01 14:40:00,54.61,54.65,54.52,54.53,5600.0,54.0004,54.0399,53.9114,53.9213,5600.0
2011-06-01 14:45:00,54.51,54.67,54.49,54.59,8100.0,53.9015,54.0597,53.8817,53.9806,8100.0
2011-06-01 14:50:00,54.55,54.61,54.55,54.57,5100.0,53.941,54.0004,53.941,53.9608,5100.0
2011-06-01 14:55:00,54.56,54.6,54.51,54.53,6500.0,53.9509,53.9905,53.9015,53.9213,6500.0
2011-06-01 15:00:00,54.52,54.56,54.28,54.52,12400.0,53.9114,53.9509,53.6741,53.9114,12400.0
2011-06-01 15:05:00,54.51,54.59,54.49,54.54,7300.0,53.9015,53.9806,53.8817,53.9312,7300.0
2011-06-01 15:10:00,54.56,54.56,54.41,54.41,6700.0,53.9509,53.9509,53.8026,53.8026,6700.0
2011-06-01 15:15:00,54.42,54.48,54.33,54.47,9000.0,53.8125,53.8718,53.7235,53.8619,9000.0
2011-06-01 15:20:00,54.48,54.49,54.3,54.33,7800.0,53.8718,53.8817,53.6938,53.7235,7800.0
2011-06-01 15:25:00,54.36,54.36,54.22,54.33,13100.0,53.7532,53.7532,53.6147,53.7235,13100.0
2011-06-01 15:30:00,54.32,54.33,54.28,54.29,7400.0,53.7136,53.7235,53.6741,53.6839,7400.0
2011-06-01 15:35:00,54.28,54.29,54.17,54.21,7500.0,53.6741,53.6839,53.5653,53.6048,7500.0
2011-06-01 15:40:00,54.21,54.23,54.07,54.12,13900.0,53.6048,53.6246,53.4664,53.5158,13900.0
2011-06-01 15:45:00,54.11,54.2,54.0,54.07,23500.0,53.506,53.595,53.3972,53.4664,23500.0
2011-06-01 15:50:00,54.08,54.22,54.04,54.22,16900.0,53.4763,53.6147,53.4367,53.6147,16900.0
2011-06-01 15:55:00,54.19,54.2,54.09,54.1,25900.0,53.5851,53.595,53.4862,53.4961,25900.0
2011-06-02 09:30:00,53.92,53.93,52.09,53.25,52300.0,53.3181,53.328,51.5085,52.6556,52300.0
2011-06-02 09:35:00,53.28,53.55,53.1,53.4,17000.0,52.6852,52.9522,52.5072,52.8039,17000.0
2011-06-02 09:40:00,53.38,53.42,52.35,52.35,19600.0,52.7841,52.8237,51.7656,51.7656,19600.0
2011-06-02 09:45:00,52.34,52.34,51.07,51.59,33400.0,51.7557,51.7557,50.4999,51.0141,33400.0
2011-06-02 09:50:00,51.61,52.38,51.57,52.36,15200.0,51.0339,51.7953,50.9943,51.7755,15200.0
2011-06-02 09:55:00,52.43,53.21,52.43,53.13,17000.0,51.8447,52.616,51.8447,52.5369,17000.0
2011-06-02 10:00:00,53.21,53.42,53.03,53.26,27800.0,52.616,52.8237,52.438,52.6654,27800.0
2011-06-02 10:05:00,53.21,53.33,53.06,53.23,33500.0,52.616,52.7347,52.4677,52.6358,33500.0
2011-06-02 10:10:00,53.25,53.39,53.17,53.17,22600.0,52.6556,52.794,52.5765,52.5765,22600.0
2011-06-02 10:15:00,53.15,53.19,52.91,52.95,10600.0,52.5567,52.5962,52.3194,52.3589,10600.0
2011-06-02 10:20:00,52.95,53.03,52.91,52.96,11200.0,52.3589,52.438,52.3194,52.3688,11200.0
2011-06-02 10:25:00,52.92,52.99,52.87,52.92,28300.0,52.3292,52.3985,52.2798,52.3292,28300.0
2011-06-02 10:30:00,52.92,53.0,52.77,52.9,15300.0,52.3292,52.4084,52.1809,52.3095,15300.0
2011-06-02 10:35:00,52.9,52.9,52.8,52.84,7000.0,52.3095,52.3095,52.2106,52.2501,7000.0
2011-06-02 10:40:00,52.83,52.95,52.8,52.88,14700.0,52.2402,52.3589,52.2106,52.2897,14700.0
2011-06-02 10:45:00,52.9,52.96,52.85,52.86,13500.0,52.3095,52.3688,52.26,52.2699,13500.0
2011-06-02 10:50:00,52.86,52.89,52.76,52.82,65000.0,52.2699,52.2996,52.171,52.2304,65000.0
2011-06-02 10:55:00,52.82,52.82,52.64,52.64,16000.0,52.2304,52.2304,52.0524,52.0524,16000.0
2011-06-02 11:00:00,52.64,52.72,52.54,52.65,14500.0,52.0524,52.1315,51.9535,52.0623,14500.0
2011-06-02 11:05:00,52.64,52.65,52.48,52.54,31400.0,52.0524,52.0623,51.8942,51.9535,31400.0
2011-06-02 11:10:00,52.56,52.71,52.49,52.67,12900.0,51.9733,52.1216,51.904,52.082,12900.0
2011-06-02 11:15:00,52.65,52.66,52.49,52.55,7300.0,52.0623,52.0721,51.904,51.9634,7300.0
2011-06-02 11:20:00,52.56,52.63,52.37,52.42,9500.0,51.9733,52.0425,51.7854,51.8348,9500.0
2011-06-02 11:25:00,52.44,52.45,52.23,52.24,8100.0,51.8546,51.8645,51.6469,51.6568,8100.0
2011-06-02 11:30:00,52.19,52.25,51.92,52.03,12800.0,51.6074,51.6667,51.3404,51.4492,12800.0
2011-06-02 11:35:00,52.08,52.08,51.83,51.83,11600.0,51.4986,51.4986,51.2514,51.2514,11600.0
2011-06-02 11:40:00,51.78,52.0,51.72,51.92,13600.0,51.202,51.4195,51.1426,51.3404,13600.0
2011-06-02 11:45:00,51.9,52.0,51.63,51.74,11500.0,51.3206,51.4195,51.0536,51.1624,11500.0
2011-06-02 11:50:00,51.77,51.89,51.66,51.87,7800.0,51.1921,51.3107,51.0833,51.291,7800.0
2011-06-02 11:55:00,51.83,52.0,51.83,51.9,8500.0,51.2514,51.4195,51.2514,51.3206,8500.0
2011-06-02 12:00:00,51.9,51.92,51.88,51.92,1900.0,51.3206,51.3404,51.3009,51.3404,1900.0
2011-06-02 12:05:00,51.9,52.0,51.8,51.8,8800.0,51.3206,51.4195,51.2217,51.2217,8800.0
2011-06-02 12:10:00,51.8,51.83,51.71,51.73,18200.0,51.2217,51.2514,51.1328,51.1525,18200.0
2011-06-02 12:15:00,51.73,51.97,51.72,51.88,10000.0,51.1525,51.3898,51.1426,51.3009,10000.0
2011-06-02 12:20:00,51.85,51.85,51.7,51.74,5900.0,51.2712,51.2712,51.1229,51.1624,5900.0
2011-06-02 12:25:00,51.72,51.74,51.67,51.7,3500.0,51.1426,51.1624,51.0932,51.1229,3500.0
2011-06-02 12:30:00,51.63,51.71,51.63,51.69,4000.0,51.0536,51.1328,51.0536,51.113,4000.0
2011-06-02 12:35:00,51.7,51.74,51.59,51.59,13900.0,51.1229,51.1624,51.0141,51.0141,13900.0
2011-06-02 12:40:00,51.58,51.88,51.58,51.86,11000.0,51.0042,51.3009,51.0042,51.2811,11000.0
2011-06-02 12:45:00,51.81,51.82,51.65,51.65,9900.0,51.2316,51.2415,51.0734,51.0734,9900.0
2011-06-02 12:50:00,51.72,51.98,51.72,51.87,8500.0,51.1426,51.3997,51.1426,51.291,8500.0
2011-06-02 12:55:00,51.84,51.88,51.65,51.65,7500.0,51.2613,51.3009,51.0734,51.0734,7500.0
2011-06-02 13:00:00,51.66,51.79,51.63,51.79,8700.0,51.0833,51.2119,51.0536,51.2119,8700.0
2011-06-02 13:05:00,51.75,51.75,51.61,51.64,11900.0,51.1723,51.1723,51.0339,51.0635,11900.0
2011-06-02 13:10:00,51.63,51.72,51.5,51.55,5600.0,51.0536,51.1426,50.9251,50.9745,5600.0
2011-06-02 13:15:00,51.55,51.69,51.55,51.69,4500.0,50.9745,51.113,50.9745,51.113,4500.0
2011-06-02 13:20:00,51.67,51.67,51.58,51.58,4000.0,51.0932,51.0932,51.0042,51.0042,4000.0
2011-06-02 13:25:00,51.58,51.73,51.58,51.67,5600.0,51.0042,51.1525,51.0042,51.0932,5600.0
2011-06-02 13:30:00,51.68,51.68,51.5,51.54,9200.0,51.1031,51.1031,50.9251,50.9646,9200.0
2011-06-02 13:35:00,51.51,51.61,51.43,51.43,12200.0,50.935,51.0339,50.8559,50.8559,12200.0
2011-06-02 13:40:00,51.46,51.55,51.4,51.53,9100.0,50.8855,50.9745,50.8262,50.9548,9100.0
2011-06-02 13:45:00,51.55,51.55,51.43,51.44,5900.0,50.9745,50.9745,50.8559,50.8658,5900.0
2011-06-02 13:50:00,51.49,51.63,51.4,51.6,12800.0,50.9152,51.0536,50.8262,51.024,12800.0
2011-06-02 13:55:00,51.56,51.72,51.56,51.58,9500.0,50.9844,51.1426,50.9844,51.0042,9500.0
2011-06-02 14:00:00,51.59,51.72,51.58,51.58,12400.0,51.0141,51.1426,51.0042,51.0042,12400.0
2011-06-02 14:05:00,51.58,51.58,51.4,51.45,10700.0,51.0042,51.0042,50.8262,50.8757,10700.0
2011-06-02 14:10:00,51.45,51.59,51.44,51.49,7200.0,50.8757,51.0141,50.8658,50.9152,7200.0
2011-06-02 14:15:00,51.49,51.6,51.3,51.44,10600.0,50.9152,51.024,50.7273,50.8658,10600.0
2011-06-02 14:20:00,51.43,51.47,51.34,51.38,11000.0,50.8559,50.8954,50.7669,50.8064,11000.0
2011-06-02 14:25:00,51.38,51.44,51.27,51.37,13000.0,50.8064,50.8658,50.6977,50.7965,13000.0
2011-06-02 14:30:00,51.39,51.5,51.33,51.42,12800.0,50.8163,50.9251,50.757,50.846,12800.0
2011-06-02 14:35:00,51.44,51.49,51.32,51.32,14000.0,50.8658,50.9152,50.7471,50.7471,14000.0
2011-06-02 14:40:00,51.36,51.37,51.27,51.28,15600.0,50.7867,50.7965,50.6977,50.7076,15600.0
2011-06-02 14:45:00,51.28,51.39,51.22,51.27,25500.0,50.7076,50.8163,50.6482,50.6977,25500.0
2011-06-02 14:50:00,51.27,51.38,51.27,51.34,15400.0,50.6977,50.8064,50.6977,50.7669,15400.0
2011-06-02 14:55:00,51.33,51.38,51.28,51.31,15500.0,50.757,50.8064,50.7076,50.7372,15500.0
2011-06-02 15:00:00,51.31,51.4,51.21,51.35,15000.0,50.7372,50.8262,50.6383,50.7768,15000.0
2011-06-02 15:05:00,51.34,51.36,51.28,51.3,15300.0,50.7669,50.7867,50.7076,50.7273,15300.0
2011-06-02 15:10:00,51.3,51.32,51.26,51.29,17300.0,50.7273,50.7471,50.6878,50.7174,17300.0
2011-06-02 15:15:00,51.29,51.33,51.27,51.27,11700.0,50.7174,50.757,50.6977,50.6977,11700.0
2011-06-02 15:20:00,51.27,51.3,51.27,51.29,17400.0,50.6977,50.7273,50.6977,50.7174,17400.0
2011-06-02 15:25:00,51.28,51.3,51.15,51.15,54500.0,50.7076,50.7273,50.579,50.579,54500.0
2011-06-02 15:30:00,51.16,51.16,51.02,51.06,26900.0,50.5889,50.5889,50.4505,50.49,26900.0
2011-06-02 15:35:00,51.06,51.1,50.9,50.9,27500.0,50.49,50.5296,50.3318,50.3318,27500.0
2011-06-02 15:40:00,50.9,51.05,50.82,50.84,37000.0,50.3318,50.4801,50.2527,50.2725,37000.0
2011-06-02 15:45:00,50.83,50.9,50.58,50.58,45300.0,50.2626,50.3318,50.0154,50.0154,45300.0
2011-06-02 15:50:00,50.59,50.72,50.52,50.58,61500.0,50.0253,50.1538,49.956,50.0154,61500.0
2011-06-02 15:55:00,50.58,50.71,50.51,50.59,118400.0,50.0154,50.1439,49.9461,50.0253,118400.0
2011-06-03 09:30:00,49.99,49.99,48.68,49.14,91300.0,49.432,49.432,48.1366,48.5914,91300.0
2011-06-03 09:35:00,49.2,49.8,49.14,49.61,45900.0,48.6508,49.2441,48.5914,49.0562,45900.0
2011-06-03 09:40:00,49.6,49.83,49.27,49.43,19700.0,49.0463,49.2737,48.72,48.8782,19700.0
2011-06-03 09:45:00,49.44,49.55,49.31,49.53,68600.0,48.8881,48.9969,48.7595,48.9771,68600.0
2011-06-03 09:50:00,49.55,50.04,49.55,49.9,61800.0,48.9969,49.4814,48.9969,49.343,61800.0
2011-06-03 09:55:00,49.9,50.16,49.61,49.92,58600.0,49.343,49.6001,49.0562,49.3627,58600.0
2011-06-03 10:00:00,49.75,50.4,49.75,50.14,29200.0,49.1946,49.8374,49.1946,49.5803,29200.0
2011-06-03 10:05:00,50.13,50.42,50.04,50.41,14300.0,49.5704,49.8572,49.4814,49.8473,14300.0
2011-06-03 10:10:00,50.46,50.69,50.46,50.56,57800.0,49.8967,50.1241,49.8967,49.9956,57800.0
2011-06-03 10:15:00,50.54,50.66,50.52,50.57,38700.0,49.9758,50.0945,49.956,50.0055,38700.0
2011-06-03 10:20:00,50.59,50.62,50.34,50.55,23400.0,50.0253,50.0549,49.778,49.9857,23400.0
2011-06-03 10:25:00,50.55,50.8,50.55,50.6,14100.0,49.9857,50.2329,49.9857,50.0351,14100.0
2011-06-03 10:30:00,50.62,50.72,50.6,50.65,16900.0,50.0549,50.1538,50.0351,50.0846,16900.0
2011-06-03 10:35:00,50.66,50.76,50.58,50.59,22800.0,50.0945,50.1934,50.0154,50.0253,22800.0
2011-06-03 10:40:00,50.56,50.71,50.51,50.69,11900.0,49.9956,50.1439,49.9461,50.1241,11900.0
2011-06-03 10:45:00,50.69,50.76,50.61,50.73,14100.0,50.1241,50.1934,50.045,50.1637,14100.0
2011-06-03 10:50:00,50.67,50.82,50.64,50.77,76100.0,50.1044,50.2527,50.0747,50.2032,76100.0
2011-06-03 10:55:00,50.75,50.97,50.74,50.9,21000.0,50.1835,50.401,50.1736,50.3318,21000.0
2011-06-03 11:00:00,50.94,51.04,50.88,50.94,12200.0,50.3713,50.4702,50.312,50.3713,12200.0
2011-06-03 11:05:00,50.93,50.94,50.73,50.91,14200.0,50.3615,50.3713,50.1637,50.3417,14200.0
2011-06-03 11:10:00,50.94,51.11,50.92,51.05,15900.0,50.3713,50.5394,50.3516,50.4801,15900.0
2011-06-03 11:15:00,51.04,51.07,50.99,51.0,15200.0,50.4702,50.4999,50.4208,50.4307,15200.0
2011-06-03 11:20:00,51.02,51.18,51.0,51.15,11600.0,50.4505,50.6087,50.4307,50.579,11600.0
2011-06-03 11:25:00,51.14,51.15,50.88,50.94,30000.0,50.5691,50.579,50.312,50.3713,30000.0
2011-06-03 11:30:00,50.93,51.05,50.83,50.87,18100.0,50.3615,50.4801,50.2626,50.3021,18100.0
2011-06-03 11:35:00,50.84,50.88,50.72,50.72,12400.0,50.2725,50.312,50.1538,50.1538,12400.0
2011-06-03 11:40:00,50.68,50.74,50.58,50.63,8400.0,50.1142,50.1736,50.0154,50.0648,8400.0
2011-06-03 11:45:00,50.63,50.63,50.46,50.55,9900.0,50.0648,50.0648,49.8967,49.9857,9900.0
2011-06-03 11:50:00,50.55,50.92,50.55,50.92,11000.0,49.9857,50.3516,49.9857,50.3516,11000.0
2011-06-03 11:55:00,50.94,51.05,50.93,51.05,7300.0,50.3713,50.4801,50.3615,50.4801,7300.0
2011-06-03 12:00:00,51.03,51.21,51.03,51.13,18400.0,50.4603,50.6383,50.4603,50.5592,18400.0
2011-06-03 12:05:00,51.11,51.25,51.1,51.24,7100.0,50.5394,50.6779,50.5296,50.668,7100.0
2011-06-03 12:10:00,51.22,51.3,51.19,51.21,7600.0,50.6482,50.7273,50.6186,50.6383,7600.0
2011-06-03 12:15:00,51.21,51.36,51.18,51.29,7300.0,50.6383,50.7867,50.6087,50.7174,7300.0
2011-06-03 12:20:00,51.29,51.35,51.19,51.3,3200.0,50.7174,50.7768,50.6186,50.7273,3200.0
2011-06-03 12:25:00,51.29,51.38,51.24,51.38,6600.0,50.7174,50.8064,50.668,50.8064,6600.0
2011-06-03 12:30:00,51.38,51.43,51.31,51.36,8800.0,50.8064,50.8559,50.7372,50.7867,8800.0
2011-06-03 12:35:00,51.34,51.49,51.22,51.41,6700.0,50.7669,50.9152,50.6482,50.8361,6700.0
2011-06-03 12:40:00,51.4,51.41,51.32,51.34,3600.0,50.8262,50.8361,50.7471,50.7669,3600.0
2011-06-03 12:45:00,51.34,51.43,51.29,51.35,6300.0,50.7669,50.8559,50.7174,50.7768,6300.0
2011-06-03 12:50:00,51.35,51.4,51.3,51.4,5800.0,50.7768,50.8262,50.7273,50.8262,5800.0
2011-06-03 12:55:00,51.43,51.44,51.15,51.22,9700.0,50.8559,50.8658,50.579,50.6482,9700.0
2011-06-03 13:00:00,51.2,51.4,51.15,51.39,12200.0,50.6284,50.8262,50.579,50.8163,12200.0
2011-06-03 13:05:00,51.37,51.54,51.37,51.47,12100.0,50.7965,50.9646,50.7965,50.8954,12100.0
2011-06-03 13:10:00,51.48,51.5,51.41,51.48,4900.0,50.9053,50.9251,50.8361,50.9053,4900.0
2011-06-03 13:15:00,51.5,51.54,51.47,51.54,8200.0,50.9251,50.9646,50.8954,50.9646,8200.0
2011-06-03 13:20:00,51.51,51.6,51.5,51.51,7700.0,50.935,51.024,50.9251,50.935,7700.0
2011-06-03 13:25:00,51.52,51.61,51.51,51.58,4600.0,50.9449,51.0339,50.935,51.0042,4600.0
2011-06-03 13:30:00,51.58,51.59,51.36,51.36,8600.0,51.0042,51.0141,50.7867,50.7867,8600.0
2011-06-03 13:35:00,51.35,51.35,51.18,51.18,10200.0,50.7768,50.7768,50.6087,50.6087,10200.0
2011-06-03 13:40:00,51.18,51.26,51.17,51.19,4100.0,50.6087,50.6878,50.5988,50.6186,4100.0
2011-06-03 13:45:00,51.15,51.3,51.13,51.3,4900.0,50.579,50.7273,50.5592,50.7273,4900.0
2011-06-03 13:50:00,51.31,51.37,51.27,51.36,3500.0,50.7372,50.7965,50.6977,50.7867,3500.0
2011-06-03 13:55:00,51.36,51.46,51.3,51.3,10700.0,50.7867,50.8855,50.7273,50.7273,10700.0
2011-06-03 14:00:00,51.33,51.37,51.28,51.37,8100.0,50.757,50.7965,50.7076,50.7965,8100.0
2011-06-03 14:05:00,51.37,51.37,51.29,51.29,4200.0,50.7965,50.7965,50.7174,50.7174,4200.0
2011-06-03 14:10:00,51.32,51.35,51.24,51.33,5700.0,50.7471,50.7768,50.668,50.757,5700.0
2011-06-03 14:15:00,51.33,51.38,51.33,51.36,10200.0,50.757,50.8064,50.757,50.7867,10200.0
2011-06-03 14:20:00,51.37,51.5,51.3,51.33,9500.0,50.7965,50.9251,50.7273,50.757,9500.0
2011-06-03 14:25:00,51.35,51.5,51.34,51.35,6800.0,50.7768,50.9251,50.7669,50.7768,6800.0
2011-06-03 14:30:00,51.35,51.46,51.26,51.41,8800.0,50.7768,50.8855,50.6878,50.8361,8800.0
2011-06-03 14:35:00,51.41,51.48,51.23,51.25,8000.0,50.8361,50.9053,50.6581,50.6779,8000.0
2011-06-03 14:40:00,51.25,51.4,51.22,51.38,9900.0,50.6779,50.8262,50.6482,50.8064,9900.0
2011-06-03 14:45:00,51.39,51.46,51.25,51.4,6500.0,50.8163,50.8855,50.6779,50.8262,6500.0
2011-06-03 14:50:00,51.39,51.42,51.34,51.4,6200.0,50.8163,50.846,50.7669,50.8262,6200.0
2011-06-03 14:55:00,51.35,51.44,51.24,51.24,7500.0,50.7768,50.8658,50.668,50.668,7500.0
2011-06-03 15:00:00,51.24,51.42,51.22,51.35,11600.0,50.668,50.846,50.6482,50.7768,11600.0
2011-06-03 15:05:00,51.35,51.35,51.14,51.18,11400.0,50.7768,50.7768,50.5691,50.6087,11400.0
2011-06-03 15:10:00,51.18,51.24,51.06,51.18,12400.0,50.6087,50.668,50.49,50.6087,12400.0
2011-06-03 15:15:00,51.19,51.29,51.07,51.12,19200.0,50.6186,50.7174,50.4999,50.5493,19200.0
2011-06-03 15:20:00,51.1,51.21,51.07,51.09,20300.0,50.5296,50.6383,50.4999,50.5197,20300.0
2011-06-03 15:25:00,51.08,51.12,51.01,51.04,20100.0,50.5098,50.5493,50.4406,50.4702,20100.0
2011-06-03 15:30:00,51.05,51.19,51.04,51.18,30900.0,50.4801,50.6186,50.4702,50.6087,30900.0
2011-06-03 15:35:00,51.19,51.28,51.19,51.25,35900.0,50.6186,50.7076,50.6186,50.6779,35900.0
2011-06-03 15:40:00,51.25,51.3,51.19,51.23,18500.0,50.6779,50.7273,50.6186,50.6581,18500.0
2011-06-03 15:45:00,51.22,51.27,51.18,51.25,14800.0,50.6482,50.6977,50.6087,50.6779,14800.0
2011-06-03 15:50:00,51.25,51.26,51.05,51.06,20900.0,50.6779,50.6878,50.4801,50.49,20900.0
2011-06-03 15:55:00,51.06,51.18,51.04,51.05,30400.0,50.49,50.6087,50.4702,50.4801,30400.0
2011-06-06 09:30:00,51.64,51.64,51.34,51.52,33200.0,51.0635,51.0635,50.7669,50.9449,33200.0
2011-06-06 09:35:00,51.54,51.98,51.54,51.97,13400.0,50.9646,51.3997,50.9646,51.3898,13400.0
2011-06-06 09:40:00,51.94,52.1,51.76,52.0,22900.0,51.3602,51.5184,51.1822,51.4195,22900.0
2011-06-06 09:45:00,52.01,52.01,51.61,51.64,7300.0,51.4294,51.4294,51.0339,51.0635,7300.0
2011-06-06 09:50:00,51.65,51.89,51.5,51.84,10400.0,51.0734,51.3107,50.9251,51.2613,10400.0
2011-06-06 09:55:00,51.86,51.86,51.62,51.77,4400.0,51.2811,51.2811,51.0438,51.1921,4400.0
2011-06-06 10:00:00,51.84,51.84,51.53,51.53,3100.0,51.2613,51.2613,50.9548,50.9548,3100.0
2011-06-06 10:05:00,51.53,51.53,51.35,51.35,5900.0,50.9548,50.9548,50.7768,50.7768,5900.0
2011-06-06 10:10:00,51.34,51.35,51.3,51.35,3700.0,50.7669,50.7768,50.7273,50.7768,3700.0
2011-06-06 10:15:00,51.33,51.33,50.98,51.06,16200.0,50.757,50.757,50.4109,50.49,16200.0
2011-06-06 10:20:00,51.05,51.06,50.86,50.99,40500.0,50.4801,50.49,50.2922,50.4208,40500.0
2011-06-06 10:25:00,51.02,51.35,51.02,51.34,24200.0,50.4505,50.7768,50.4505,50.7669,24200.0
2011-06-06 10:30:00,51.34,51.38,51.22,51.23,4200.0,50.7669,50.8064,50.6482,50.6581,4200.0
2011-06-06 10:35:00,51.22,51.28,51.1,51.22,8600.0,50.6482,50.7076,50.5296,50.6482,8600.0
2011-06-06 10:40:00,51.24,51.25,51.11,51.13,26900.0,50.668,50.6779,50.5394,50.5592,26900.0
2011-06-06 10:45:00,51.12,51.33,51.12,51.25,44800.0,50.5493,50.757,50.5493,50.6779,44800.0
2011-06-06 10:50:00,51.25,51.46,51.25,51.33,13200.0,50.6779,50.8855,50.6779,50.757,13200.0
2011-06-06 10:55:00,51.32,51.37,51.23,51.37,14600.0,50.7471,50.7965,50.6581,50.7965,14600.0
2011-06-06 11:00:00,51.36,51.38,51.28,51.35,16400.0,50.7867,50.8064,50.7076,50.7768,16400.0
2011-06-06 11:05:00,51.35,51.36,51.27,51.31,19300.0,50.7768,50.7867,50.6977,50.7372,19300.0
2011-06-06 11:10:00,51.34,51.43,51.3,51.42,8500.0,50.7669,50.8559,50.7273,50.846,8500.0
2011-06-06 11:15:00,51.45,51.45,51.34,51.43,10100.0,50.8757,50.8757,50.7669,50.8559,10100.0
2011-06-06 11:20:00,51.44,51.58,51.43,51.5,23700.0,50.8658,51.0042,50.8559,50.9251,23700.0
2011-06-06 11:25:00,51.5,51.5,51.27,51.27,4500.0,50.9251,50.9251,50.6977,50.6977,4500.0
2011-06-06 11:30:00,51.27,51.27,51.03,51.06,18400.0,50.6977,50.6977,50.4603,50.49,18400.0
2011-06-06 11:35:00,51.08,51.21,51.08,51.15,5600.0,50.5098,50.6383,50.5098,50.579,5600.0
2011-06-06 11:40:00,51.15,51.19,51.01,51.05,6300.0,50.579,50.6186,50.4406,50.4801,6300.0
2011-06-06 11:45:00,51.0,51.03,50.89,50.95,12600.0,50.4307,50.4603,50.3219,50.3812,12600.0
2011-06-06 11:50:00,50.91,50.96,50.91,50.94,1800.0,50.3417,50.3911,50.3417,50.3713,1800.0
2011-06-06 11:55:00,50.96,50.99,50.77,50.77,3600.0,50.3911,50.4208,50.2032,50.2032,3600.0
2011-06-06 12:00:00,50.74,50.74,50.6,50.61,5100.0,50.1736,50.1736,50.0351,50.045,5100.0
2011-06-06 12:05:00,50.59,50.75,50.57,50.7,4800.0,50.0253,50.1835,50.0055,50.134,4800.0
2011-06-06 12:10:00,50.71,50.71,50.55,50.59,5600.0,50.1439,50.1439,49.9857,50.0253,5600.0
2011-06-06 12:15:00,50.56,50.59,50.56,50.59,500.0,49.9956,50.0253,49.9956,50.0253,500.0
2011-06-06 12:20:00,50.59,50.69,50.59,50.66,3400.0,50.0253,50.1241,50.0253,50.0945,3400.0
2011-06-06 12:25:00,50.69,50.69,50.62,50.63,2600.0,50.1241,50.1241,50.0549,50.0648,2600.0
2011-06-06 12:30:00,50.62,50.71,50.62,50.7,7300.0,50.0549,50.1439,50.0549,50.134,7300.0
2011-06-06 12:35:00,50.7,50.7,50.65,50.68,1200.0,50.134,50.134,50.0846,50.1142,1200.0
2011-06-06 12:40:00,50.66,50.67,50.48,50.48,8400.0,50.0945,50.1044,49.9165,49.9165,8400.0
2011-06-06 12:45:00,50.55,50.55,50.49,50.52,1900.0,49.9857,49.9857,49.9264,49.956,1900.0
2011-06-06 12:50:00,50.54,50.57,50.44,50.46,7500.0,49.9758,50.0055,49.8769,49.8967,7500.0
2011-06-06 12:55:00,50.45,50.57,50.45,50.54,3400.0,49.8868,50.0055,49.8868,49.9758,3400.0
2011-06-06 13:00:00,50.56,50.57,50.44,50.44,5000.0,49.9956,50.0055,49.8769,49.8769,5000.0
2011-06-06 13:05:00,50.52,50.52,50.4,50.47,4900.0,49.956,49.956,49.8374,49.9066,4900.0
2011-06-06 13:10:00,50.43,50.64,50.43,50.64,2300.0,49.867,50.0747,49.867,50.0747,2300.0
2011-06-06 13:15:00,50.72,50.77,50.5,50.5,7300.0,50.1538,50.2032,49.9363,49.9363,7300.0
2011-06-06 13:20:00,50.51,50.51,50.4,50.41,6900.0,49.9461,49.9461,49.8374,49.8473,6900.0
2011-06-06 13:25:00,50.45,50.46,50.28,50.31,8400.0,49.8868,49.8967,49.7187,49.7484,8400.0
2011-06-06 13:30:00,50.32,50.33,50.21,50.23,6700.0,49.7583,49.7682,49.6495,49.6693,6700.0
2011-06-06 13:35:00,50.23,50.31,50.23,50.27,2100.0,49.6693,49.7484,49.6693,49.7088,2100.0
2011-06-06 13:40:00,50.29,50.29,50.21,50.21,2300.0,49.7286,49.7286,49.6495,49.6495,2300.0
2011-06-06 13:45:00,50.19,50.32,50.09,50.28,8100.0,49.6297,49.7583,49.5308,49.7187,8100.0
2011-06-06 13:50:00,50.27,50.41,50.27,50.41,5200.0,49.7088,49.8473,49.7088,49.8473,5200.0
2011-06-06 13:55:00,50.42,50.47,50.35,50.47,12100.0,49.8572,49.9066,49.7879,49.9066,12100.0
2011-06-06 14:00:00,50.47,50.58,50.47,50.47,5800.0,49.9066,50.0154,49.9066,49.9066,5800.0
2011-06-06 14:05:00,50.46,50.52,50.37,50.52,8700.0,49.8967,49.956,49.8077,49.956,8700.0
2011-06-06 14:10:00,50.52,50.52,50.42,50.47,4900.0,49.956,49.956,49.8572,49.9066,4900.0
2011-06-06 14:15:00,50.51,50.51,50.33,50.34,13400.0,49.9461,49.9461,49.7682,49.778,13400.0
2011-06-06 14:20:00,50.35,50.41,50.31,50.34,4300.0,49.7879,49.8473,49.7484,49.778,4300.0
2011-06-06 14:25:00,50.35,50.35,50.24,50.3,5400.0,49.7879,49.7879,49.6792,49.7385,5400.0
2011-06-06 14:30:00,50.28,50.32,50.22,50.3,4400.0,49.7187,49.7583,49.6594,49.7385,4400.0
2011-06-06 14:35:00,50.31,50.31,50.18,50.19,9300.0,49.7484,49.7484,49.6198,49.6297,9300.0
2011-06-06 14:40:00,50.2,50.3,50.16,50.3,5400.0,49.6396,49.7385,49.6001,49.7385,5400.0
2011-06-06 14:45:00,50.3,50.33,50.21,50.26,4200.0,49.7385,49.7682,49.6495,49.6989,4200.0
2011-06-06 14:50:00,50.26,50.32,50.13,50.2,4900.0,49.6989,49.7583,49.5704,49.6396,4900.0
2011-06-06 14:55:00,50.19,50.22,50.14,50.18,9100.0,49.6297,49.6594,49.5803,49.6198,9100.0
2011-06-06 15:00:00,50.18,50.27,50.18,50.2,6600.0,49.6198,49.7088,49.6198,49.6396,6600.0
2011-06-06 15:05:00,50.24,50.24,50.09,50.12,5900.0,49.6792,49.6792,49.5308,49.5605,5900.0
2011-06-06 15:10:00,50.11,50.14,49.86,49.9,13500.0,49.5506,49.5803,49.3034,49.343,13500.0
2011-06-06 15:15:00,49.9,50.06,49.89,50.03,10700.0,49.343,49.5012,49.3331,49.4715,10700.0
2011-06-06 15:20:00,50.03,50.07,49.99,50.06,8100.0,49.4715,49.5111,49.432,49.5012,8100.0
2011-06-06 15:25:00,50.06,50.07,49.99,50.03,5600.0,49.5012,49.5111,49.432,49.4715,5600.0
2011-06-06 15:30:00,50.03,50.08,49.99,50.0,17400.0,49.4715,49.5209,49.432,49.4418,17400.0
2011-06-06 15:35:00,49.99,50.0,49.86,49.91,12600.0,49.432,49.4418,49.3034,49.3528,12600.0
2011-06-06 15:40:00,49.95,50.03,49.94,50.0,20100.0,49.3924,49.4715,49.3825,49.4418,20100.0
2011-06-06 15:45:00,49.97,50.03,49.89,49.89,14700.0,49.4122,49.4715,49.3331,49.3331,14700.0
2011-06-06 15:50:00,49.88,49.88,49.67,49.68,29800.0,49.3232,49.3232,49.1155,49.1254,29800.0
2011-06-06 15:55:00,49.68,49.81,49.6,49.73,34900.0,49.1254,49.254,49.0463,49.1749,34900.0
2011-06-07 09:30:00,49.99,50.5,49.94,50.49,11900.0,49.432,49.9363,49.3825,49.9264,11900.0
2011-06-07 09:35:00,50.44,50.44,50.02,50.09,15900.0,49.8769,49.8769,49.4616,49.5308,15900.0
2011-06-07 09:40:00,50.08,50.08,49.65,49.65,9000.0,49.5209,49.5209,49.0957,49.0957,9000.0
2011-06-07 09:45:00,49.68,49.91,49.4,49.7,10800.0,49.1254,49.3528,48.8485,49.1452,10800.0
2011-06-07 09:50:00,49.73,49.88,49.58,49.74,7000.0,49.1749,49.3232,49.0265,49.1847,7000.0
2011-06-07 09:55:00,49.99,50.11,49.84,49.9,15000.0,49.432,49.5506,49.2836,49.343,15000.0
2011-06-07 10:00:00,49.9,49.99,49.77,49.9,12700.0,49.343,49.432,49.2144,49.343,12700.0
2011-06-07 10:05:00,49.9,49.9,49.76,49.79,12200.0,49.343,49.343,49.2045,49.2342,12200.0
2011-06-07 10:10:00,49.81,49.9,49.67,49.84,11000.0,49.254,49.343,49.1155,49.2836,11000.0
2011-06-07 10:15:00,49.84,50.0,49.68,49.69,13900.0,49.2836,49.4418,49.1254,49.1353,13900.0
2011-06-07 10:20:00,49.69,49.78,49.64,49.78,8300.0,49.1353,49.2243,49.0859,49.2243,8300.0
2011-06-07 10:25:00,49.71,49.78,49.4,49.56,16100.0,49.1551,49.2243,48.8485,49.0068,16100.0
2011-06-07 10:30:00,49.58,49.6,49.37,49.49,14300.0,49.0265,49.0463,48.8189,48.9375,14300.0
2011-06-07 10:35:00,49.53,49.91,49.53,49.67,13400.0,48.9771,49.3528,48.9771,49.1155,13400.0
2011-06-07 10:40:00,49.64,49.67,49.45,49.48,6100.0,49.0859,49.1155,48.898,48.9276,6100.0
2011-06-07 10:45:00,49.53,49.72,49.52,49.68,7300.0,48.9771,49.165,48.9672,49.1254,7300.0
2011-06-07 10:50:00,49.68,49.68,49.5,49.58,6900.0,49.1254,49.1254,48.9474,49.0265,6900.0
2011-06-07 10:55:00,49.58,49.64,49.52,49.55,9800.0,49.0265,49.0859,48.9672,48.9969,9800.0
2011-06-07 11:00:00,49.55,49.65,49.44,49.44,15800.0,48.9969,49.0957,48.8881,48.8881,15800.0
2011-06-07 11:05:00,49.46,49.63,49.46,49.58,14600.0,48.9079,49.076,48.9079,49.0265,14600.0
2011-06-07 11:10:00,49.6,49.6,49.39,49.39,8700.0,49.0463,49.0463,48.8386,48.8386,8700.0
2011-06-07 11:15:00,49.37,49.68,49.34,49.67,10400.0,48.8189,49.1254,48.7892,49.1155,10400.0
2011-06-07 11:20:00,49.65,49.7,49.58,49.6,28800.0,49.0957,49.1452,49.0265,49.0463,28800.0
2011-06-07 11:25:00,49.56,49.7,49.47,49.48,30200.0,49.0068,49.1452,48.9178,48.9276,30200.0
2011-06-07 11:30:00,49.46,49.66,49.45,49.63,23400.0,48.9079,49.1056,48.898,49.076,23400.0
2011-06-07 11:35:00,49.62,49.66,49.45,49.6,15800.0,49.0661,49.1056,48.898,49.0463,15800.0
2011-06-07 11:40:00,49.6,49.7,49.58,49.66,11700.0,49.0463,49.1452,49.0265,49.1056,11700.0
2011-06-07 11:45:00,49.65,49.76,49.52,49.52,21300.0,49.0957,49.2045,48.9672,48.9672,21300.0
2011-06-07 11:50:00,49.6,49.72,49.58,49.65,4000.0,49.0463,49.165,49.0265,49.0957,4000.0
2011-06-07 11:55:00,49.63,49.7,49.6,49.7,9100.0,49.076,49.1452,49.0463,49.1452,9100.0
2011-06-07 12:00:00,49.7,49.7,49.68,49.7,3600.0,49.1452,49.1452,49.1254,49.1452,3600.0
2011-06-07 12:05:00,49.7,49.76,49.68,49.75,12200.0,49.1452,49.2045,49.1254,49.1946,12200.0
2011-06-07 12:10:00,49.75,49.91,49.72,49.77,15300.0,49.1946,49.3528,49.165,49.2144,15300.0
2011-06-07 12:15:00,49.78,49.9,49.61,49.8,10200.0,49.2243,49.343,49.0562,49.2441,10200.0
2011-06-07 12:20:00,49.8,49.92,49.77,49.86,3400.0,49.2441,49.3627,49.2144,49.3034,3400.0
2011-06-07 12:25:00,49.84,49.96,49.79,49.79,3100.0,49.2836,49.4023,49.2342,49.2342,3100.0
2011-06-07 12:30:00,49.81,49.99,49.73,49.76,10000.0,49.254,49.432,49.1749,49.2045,10000.0
2011-06-07 12:35:00,49.75,49.76,49.68,49.71,9000.0,49.1946,49.2045,49.1254,49.1551,9000.0
2011-06-07 12:40:00,49.71,49.76,49.51,49.66,31500.0,49.1551,49.2045,48.9573,49.1056,31500.0
2011-06-07 12:45:00,49.66,49.66,49.51,49.54,28600.0,49.1056,49.1056,48.9573,48.987,28600.0
2011-06-07 12:50:00,49.54,49.65,49.54,49.63,12600.0,48.987,49.0957,48.987,49.076,12600.0
2011-06-07 12:55:00,49.61,49.66,49.58,49.65,9000.0,49.0562,49.1056,49.0265,49.0957,9000.0
2011-06-07 13:00:00,49.65,49.68,49.54,49.68,12900.0,49.0957,49.1254,48.987,49.1254,12900.0
2011-06-07 13:05:00,49.69,49.87,49.69,49.84,8700.0,49.1353,49.3133,49.1353,49.2836,8700.0
2011-06-07 13:10:00,49.88,49.96,49.8,49.8,11000.0,49.3232,49.4023,49.2441,49.2441,11000.0
2011-06-07 13:15:00,49.79,49.82,49.65,49.75,7300.0,49.2342,49.2638,49.0957,49.1946,7300.0
2011-06-07 13:20:00,49.75,49.84,49.73,49.84,1700.0,49.1946,49.2836,49.1749,49.2836,1700.0
2011-06-07 13:25:00,49.89,49.98,49.87,49.87,4000.0,49.3331,49.4221,49.3133,49.3133,4000.0
2011-06-07 13:30:00,49.85,49.95,49.85,49.93,3800.0,49.2935,49.3924,49.2935,49.3726,3800.0
2011-06-07 13:35:00,49.94,50.02,49.89,49.96,6800.0,49.3825,49.4616,49.3331,49.4023,6800.0
2011-06-07 13:40:00,49.96,49.96,49.83,49.83,3300.0,49.4023,49.4023,49.2737,49.2737,3300.0
2011-06-07 13:45:00,49.85,49.89,49.84,49.88,3000.0,49.2935,49.3331,49.2836,49.3232,3000.0
2011-06-07 13:50:00,49.84,49.92,49.84,49.88,3700.0,49.2836,49.3627,49.2836,49.3232,3700.0
2011-06-07 13:55:00,49.87,49.9,49.82,49.82,2200.0,49.3133,49.343,49.2638,49.2638,2200.0
2011-06-07 14:00:00,49.84,49.97,49.84,49.97,3700.0,49.2836,49.4122,49.2836,49.4122,3700.0
2011-06-07 14:05:00,49.96,50.02,49.96,49.99,4500.0,49.4023,49.4616,49.4023,49.432,4500.0
2011-06-07 14:10:00,50.0,50.16,49.98,50.13,7500.0,49.4418,49.6001,49.4221,49.5704,7500.0
2011-06-07 14:15:00,50.12,50.25,50.04,50.15,24400.0,49.5605,49.689,49.4814,49.5902,24400.0
2011-06-07 14:20:00,50.16,50.21,50.07,50.14,18000.0,49.6001,49.6495,49.5111,49.5803,18000.0
2011-06-07 14:25:00,50.15,50.3,50.15,50.22,9600.0,49.5902,49.7385,49.5902,49.6594,9600.0
2011-06-07 14:30:00,50.2,50.2,50.02,50.12,10800.0,49.6396,49.6396,49.4616,49.5605,10800.0
2011-06-07 14:35:00,50.1,50.23,50.1,50.22,2000.0,49.5407,49.6693,49.5407,49.6594,2000.0
2011-06-07 14:40:00,50.2,50.27,50.06,50.25,10000.0,49.6396,49.7088,49.5012,49.689,10000.0
2011-06-07 14:45:00,50.25,50.31,50.13,50.13,7300.0,49.689,49.7484,49.5704,49.5704,7300.0
2011-06-07 14:50:00,50.15,50.18,50.1,50.15,7000.0,49.5902,49.6198,49.5407,49.5902,7000.0
2011-06-07 14:55:00,50.13,50.27,50.09,50.23,23000.0,49.5704,49.7088,49.5308,49.6693,23000.0
2011-06-07 15:00:00,50.2,50.26,50.14,50.23,11100.0,49.6396,49.6989,49.5803,49.6693,11100.0
2011-06-07 15:05:00,50.22,50.24,50.1,50.14,10700.0,49.6594,49.6792,49.5407,49.5803,10700.0
2011-06-07 15:10:00,50.14,50.25,50.14,50.24,10700.0,49.5803,49.689,49.5803,49.6792,10700.0
2011-06-07 15:15:00,50.23,50.24,50.16,50.23,9000.0,49.6693,49.6792,49.6001,49.6693,9000.0
2011-06-07 15:20:00,50.23,50.28,50.1,50.17,14600.0,49.6693,49.7187,49.5407,49.6099,14600.0
2011-06-07 15:25:00,50.19,50.25,50.18,50.23,6500.0,49.6297,49.689,49.6198,49.6693,6500.0
2011-06-07 15:30:00,50.25,50.25,50.07,50.22,11500.0,49.689,49.689,49.5111,49.6594,11500.0
2011-06-07 15:35:00,50.23,50.25,49.89,50.0,32200.0,49.6693,49.689,49.3331,49.4418,32200.0
2011-06-07 15:40:00,50.0,50.0,49.79,49.86,32500.0,49.4418,49.4418,49.2342,49.3034,32500.0
2011-06-07 15:45:00,49.88,49.98,49.68,49.78,91400.0,49.3232,49.4221,49.1254,49.2243,91400.0
2011-06-07 15:50:00,49.84,49.84,49.45,49.63,49200.0,49.2836,49.2836,48.898,49.076,49200.0
2011-06-07 15:55:00,49.68,49.68,49.52,49.61,46000.0,49.1254,49.1254,48.9672,49.0562,46000.0
2011-06-08 09:30:00,56.33,56.83,55.25,55.9,340700.0,55.7012,56.1956,54.6332,55.276,340700.0
2011-06-08 09:35:00,55.87,56.0,55.05,55.19,149500.0,55.2463,55.3749,54.4355,54.5739,149500.0
2011-06-08 09:40:00,55.2,55.74,54.48,54.72,191800.0,54.5838,55.1178,53.8718,54.1091,191800.0
2011-06-08 09:45:00,54.73,54.93,53.58,53.66,179500.0,54.119,54.3168,52.9819,53.061,179500.0
2011-06-08 09:50:00,53.67,53.95,53.1,53.47,168600.0,53.0709,53.3477,52.5072,52.8731,168600.0
2011-06-08 09:55:00,53.46,53.86,53.25,53.37,84500.0,52.8632,53.2587,52.6556,52.7742,84500.0
2011-06-08 10:00:00,53.43,53.83,53.13,53.73,131100.0,52.8335,53.2291,52.5369,53.1302,131100.0
2011-06-08 10:05:00,53.7,54.41,53.68,53.89,156300.0,53.1005,53.8026,53.0808,53.2884,156300.0
2011-06-08 10:10:00,53.89,54.4,53.89,54.16,77200.0,53.2884,53.7927,53.2884,53.5554,77200.0
2011-06-08 10:15:00,54.15,54.2,53.8,53.98,48500.0,53.5455,53.595,53.1994,53.3774,48500.0
2011-06-08 10:20:00,54.02,54.1,53.13,53.4,91000.0,53.417,53.4961,52.5369,52.8039,91000.0
2011-06-08 10:25:00,53.36,53.61,53.24,53.49,47700.0,52.7643,53.0115,52.6457,52.8929,47700.0
2011-06-08 10:30:00,53.49,53.49,53.15,53.29,62600.0,52.8929,52.8929,52.5567,52.6951,62600.0
2011-06-08 10:35:00,53.28,53.54,53.26,53.32,55600.0,52.6852,52.9423,52.6654,52.7248,55600.0
2011-06-08 10:40:00,53.36,53.62,53.3,53.49,34700.0,52.7643,53.0214,52.705,52.8929,34700.0
2011-06-08 10:45:00,53.5,54.08,53.48,54.03,69700.0,52.9028,53.4763,52.883,53.4269,69700.0
2011-06-08 10:50:00,54.04,54.19,53.66,53.87,48300.0,53.4367,53.5851,53.061,53.2686,48300.0
2011-06-08 10:55:00,53.87,54.02,53.82,53.93,18100.0,53.2686,53.417,53.2192,53.328,18100.0
2011-06-08 11:00:00,53.97,54.36,53.97,54.31,31200.0,53.3675,53.7532,53.3675,53.7037,31200.0
2011-06-08 11:05:00,54.35,54.63,54.2,54.29,41500.0,53.7433,54.0202,53.595,53.6839,41500.0
2011-06-08 11:10:00,54.25,54.29,53.67,53.68,33800.0,53.6444,53.6839,53.0709,53.0808,33800.0
2011-06-08 11:15:00,53.73,53.94,53.58,53.58,22700.0,53.1302,53.3379,52.9819,52.9819,22700.0
2011-06-08 11:20:00,53.65,54.0,53.65,53.94,15900.0,53.0511,53.3972,53.0511,53.3379,15900.0
2011-06-08 11:25:00,53.92,53.92,53.4,53.4,24400.0,53.3181,53.3181,52.8039,52.8039,24400.0
2011-06-08 11:30:00,53.4,53.67,53.4,53.61,28100.0,52.8039,53.0709,52.8039,53.0115,28100.0
2011-06-08 11:35:00,53.64,53.69,53.5,53.5,14500.0,53.0412,53.0906,52.9028,52.9028,14500.0
2011-06-08 11:40:00,53.54,53.64,53.31,53.51,25400.0,52.9423,53.0412,52.7149,52.9127,25400.0
2011-06-08 11:45:00,53.51,53.69,53.35,53.53,13300.0,52.9127,53.0906,52.7544,52.9324,13300.0
2011-06-08 11:50:00,53.53,53.8,53.49,53.72,9800.0,52.9324,53.1994,52.8929,53.1203,9800.0
2011-06-08 11:55:00,53.8,53.97,53.79,53.81,20300.0,53.1994,53.3675,53.1895,53.2093,20300.0
2011-06-08 12:00:00,53.82,53.83,53.66,53.82,9400.0,53.2192,53.2291,53.061,53.2192,9400.0
2011-06-08 12:05:00,53.76,53.85,53.57,53.61,10800.0,53.1599,53.2489,52.972,53.0115,10800.0
2011-06-08 12:10:00,53.57,53.71,53.56,53.6,8200.0,52.972,53.1104,52.9621,53.0017,8200.0
2011-06-08 12:15:00,53.59,53.59,53.25,53.44,15900.0,52.9918,52.9918,52.6556,52.8434,15900.0
2011-06-08 12:20:00,53.44,53.44,53.28,53.34,11800.0,52.8434,52.8434,52.6852,52.7446,11800.0
2011-06-08 12:25:00,53.33,53.44,53.27,53.4,11800.0,52.7347,52.8434,52.6753,52.8039,11800.0
2011-06-08 12:30:00,53.4,53.47,53.32,53.43,9400.0,52.8039,52.8731,52.7248,52.8335,9400.0
2011-06-08 12:35:00,53.38,53.45,53.27,53.44,4600.0,52.7841,52.8533,52.6753,52.8434,4600.0
2011-06-08 12:40:00,53.44,53.44,53.32,53.35,5900.0,52.8434,52.8434,52.7248,52.7544,5900.0
2011-06-08 12:45:00,53.35,53.37,53.15,53.25,21900.0,52.7544,52.7742,52.5567,52.6556,21900.0
2011-06-08 12:50:00,53.27,53.48,53.26,53.39,8300.0,52.6753,52.883,52.6654,52.794,8300.0
2011-06-08 12:55:00,53.4,53.46,53.28,53.43,10800.0,52.8039,52.8632,52.6852,52.8335,10800.0
2011-06-08 13:00:00,53.39,53.45,53.36,53.41,3900.0,52.794,52.8533,52.7643,52.8138,3900.0
2011-06-08 13:05:00,53.4,53.48,53.36,53.4,5700.0,52.8039,52.883,52.7643,52.8039,5700.0
2011-06-08 13:10:00,53.41,53.44,53.39,53.43,3100.0,52.8138,52.8434,52.794,52.8335,3100.0
2011-06-08 13:15:00,53.43,53.61,53.43,53.54,24300.0,52.8335,53.0115,52.8335,52.9423,24300.0
2011-06-08 13:20:00,53.52,53.66,53.46,53.46,13700.0,52.9225,53.061,52.8632,52.8632,13700.0
2011-06-08 13:25:00,53.48,53.77,53.48,53.67,23500.0,52.883,53.1698,52.883,53.0709,23500.0
2011-06-08 13:30:00,53.69,53.69,53.54,53.61,30400.0,53.0906,53.0906,52.9423,53.0115,30400.0
2011-06-08 13:35:00,53.61,53.7,53.57,53.63,16600.0,53.0115,53.1005,52.972,53.0313,16600.0
2011-06-08 13:40:00,53.6,53.72,53.58,53.65,8900.0,53.0017,53.1203,52.9819,53.0511,8900.0
2011-06-08 13:45:00,53.66,53.7,53.59,53.63,8700.0,53.061,53.1005,52.9918,53.0313,8700.0
2011-06-08 13:50:00,53.63,53.8,53.63,53.76,23900.0,53.0313,53.1994,53.0313,53.1599,23900.0
2011-06-08 13:55:00,53.79,53.89,53.66,53.88,12100.0,53.1895,53.2884,53.061,53.2785,12100.0
2011-06-08 14:00:00,53.92,54.34,53.89,54.33,54700.0,53.3181,53.7334,53.2884,53.7235,54700.0
2011-06-08 14:05:00,54.27,54.27,53.99,54.07,31200.0,53.6642,53.6642,53.3873,53.4664,31200.0
2011-06-08 14:10:00,54.08,54.14,53.8,53.91,28100.0,53.4763,53.5356,53.1994,53.3082,28100.0
2011-06-08 14:15:00,53.88,53.99,53.88,53.97,22400.0,53.2785,53.3873,53.2785,53.3675,22400.0
2011-06-08 14:20:00,53.99,54.0,53.71,53.91,22000.0,53.3873,53.3972,53.1104,53.3082,22000.0
2011-06-08 14:25:00,53.94,54.08,53.93,54.01,8700.0,53.3379,53.4763,53.328,53.4071,8700.0
2011-06-08 14:30:00,54.05,54.38,54.04,54.35,30700.0,53.4466,53.7729,53.4367,53.7433,30700.0
2011-06-08 14:35:00,54.34,54.8,54.34,54.76,61600.0,53.7334,54.1883,53.7334,54.1487,61600.0
2011-06-08 14:40:00,54.77,54.89,54.58,54.83,46100.0,54.1586,54.2773,53.9707,54.2179,46100.0
2011-06-08 14:45:00,54.79,54.84,54.55,54.74,27500.0,54.1784,54.2278,53.941,54.1289,27500.0
2011-06-08 14:50:00,54.78,54.99,54.68,54.99,28600.0,54.1685,54.3761,54.0696,54.3761,28600.0
2011-06-08 14:55:00,54.98,55.24,54.95,55.07,52400.0,54.3662,54.6233,54.3366,54.4552,52400.0
2011-06-08 15:00:00,55.06,55.1,54.69,55.07,75700.0,54.4454,54.4849,54.0795,54.4552,75700.0
2011-06-08 15:05:00,55.04,55.08,54.99,55.03,32200.0,54.4256,54.4651,54.3761,54.4157,32200.0
2011-06-08 15:10:00,55.03,55.14,54.88,55.09,30300.0,54.4157,54.5245,54.2674,54.475,30300.0
2011-06-08 15:15:00,55.04,55.06,54.77,54.98,29900.0,54.4256,54.4454,54.1586,54.3662,29900.0
2011-06-08 15:20:00,54.99,55.0,54.57,54.62,49300.0,54.3761,54.386,53.9608,54.0103,49300.0
2011-06-08 15:25:00,54.55,54.8,54.55,54.78,33900.0,53.941,54.1883,53.941,54.1685,33900.0
2011-06-08 15:30:00,54.79,55.17,54.78,54.95,54200.0,54.1784,54.5541,54.1685,54.3366,54200.0
2011-06-08 15:35:00,54.95,55.24,54.86,55.15,53000.0,54.3366,54.6233,54.2476,54.5343,53000.0
2011-06-08 15:40:00,55.15,55.5,54.89,55.46,62000.0,54.5343,54.8804,54.2773,54.8409,62000.0
2011-06-08 15:45:00,55.46,55.97,55.4,55.7,82700.0,54.8409,55.3452,54.7816,55.0782,82700.0
2011-06-08 15:50:00,55.71,55.99,55.32,55.98,102000.0,55.0881,55.365,54.7025,55.3551,102000.0
2011-06-08 15:55:00,55.96,55.98,55.83,55.86,122800.0,55.3353,55.3551,55.2068,55.2364,122800.0
2011-06-09 09:30:00,55.94,55.97,55.19,55.45,26100.0,55.3155,55.3452,54.5739,54.831,26100.0
2011-06-09 09:35:00,55.53,55.82,55.48,55.73,15900.0,54.9101,55.1969,54.8607,55.1079,15900.0
2011-06-09 09:40:00,55.79,56.23,55.75,55.94,36000.0,55.1672,55.6023,55.1277,55.3155,36000.0
2011-06-09 09:45:00,55.93,56.02,55.59,56.02,42200.0,55.3056,55.3946,54.9694,55.3946,42200.0
2011-06-09 09:50:00,56.0,56.25,55.77,56.23,19400.0,55.3749,55.6221,55.1474,55.6023,19400.0
2011-06-09 09:55:00,56.23,56.71,56.15,56.63,35300.0,55.6023,56.0769,55.5232,55.9978,35300.0
2011-06-09 10:00:00,56.61,56.73,56.18,56.43,29600.0,55.9781,56.0967,55.5529,55.8001,29600.0
2011-06-09 10:05:00,56.41,56.53,56.38,56.47,6700.0,55.7803,55.8989,55.7506,55.8396,6700.0
2011-06-09 10:10:00,56.39,56.47,56.3,56.3,8700.0,55.7605,55.8396,55.6715,55.6715,8700.0
2011-06-09 10:15:00,56.32,56.41,56.26,56.38,17800.0,55.6913,55.7803,55.632,55.7506,17800.0
2011-06-09 10:20:00,56.39,56.42,56.0,56.01,13200.0,55.7605,55.7902,55.3749,55.3847,13200.0
2011-06-09 10:25:00,56.01,56.35,56.0,56.23,22800.0,55.3847,55.721,55.3749,55.6023,22800.0
2011-06-09 10:30:00,56.23,56.4,56.23,56.37,6400.0,55.6023,55.7704,55.6023,55.7407,6400.0
2011-06-09 10:35:00,56.31,56.35,56.11,56.16,9700.0,55.6814,55.721,55.4836,55.5331,9700.0
2011-06-09 10:40:00,56.22,56.24,56.17,56.22,5800.0,55.5924,55.6122,55.543,55.5924,5800.0
2011-06-09 10:45:00,56.23,56.34,56.18,56.34,5100.0,55.6023,55.7111,55.5529,55.7111,5100.0
2011-06-09 10:50:00,56.4,56.52,56.29,56.35,16000.0,55.7704,55.8891,55.6616,55.721,16000.0
2011-06-09 10:55:00,56.41,56.44,56.39,56.44,2900.0,55.7803,55.8099,55.7605,55.8099,2900.0
2011-06-09 11:00:00,56.43,56.44,56.28,56.33,12800.0,55.8001,55.8099,55.6517,55.7012,12800.0
2011-06-09 11:05:00,56.35,56.59,56.16,56.16,10500.0,55.721,55.9583,55.5331,55.5331,10500.0
2011-06-09 11:10:00,56.1,56.12,56.0,56.0,7300.0,55.4737,55.4935,55.3749,55.3749,7300.0
2011-06-09 11:15:00,56.01,56.01,55.86,55.93,10600.0,55.3847,55.3847,55.2364,55.3056,10600.0
2011-06-09 11:20:00,55.95,56.04,55.95,56.0,12800.0,55.3254,55.4144,55.3254,55.3749,12800.0
2011-06-09 11:25:00,56.01,56.02,55.91,55.91,6600.0,55.3847,55.3946,55.2859,55.2859,6600.0
2011-06-09 11:30:00,55.9,55.98,55.82,55.98,4700.0,55.276,55.3551,55.1969,55.3551,4700.0
2011-06-09 11:35:00,55.94,56.0,55.78,55.84,6800.0,55.3155,55.3749,55.1573,55.2166,6800.0
2011-06-09 11:40:00,55.85,55.85,55.65,55.67,12400.0,55.2265,55.2265,55.0288,55.0485,12400.0
2011-06-09 11:45:00,55.6,55.86,55.6,55.84,8600.0,54.9793,55.2364,54.9793,55.2166,8600.0
2011-06-09 11:50:00,55.86,56.03,55.76,55.77,14500.0,55.2364,55.4045,55.1375,55.1474,14500.0
2011-06-09 11:55:00,55.71,55.88,55.71,55.83,11800.0,55.0881,55.2562,55.0881,55.2068,11800.0
2011-06-09 12:00:00,55.81,55.96,55.78,55.91,5500.0,55.187,55.3353,55.1573,55.2859,5500.0
2011-06-09 12:05:00,55.88,56.08,55.88,55.98,2700.0,55.2562,55.454,55.2562,55.3551,2700.0
2011-06-09 12:10:00,55.99,56.04,55.84,55.99,6800.0,55.365,55.4144,55.2166,55.365,6800.0
2011-06-09 12:15:00,55.98,56.17,55.98,56.15,5700.0,55.3551,55.543,55.3551,55.5232,5700.0
2011-06-09 12:20:00,56.17,56.19,56.05,56.06,7000.0,55.543,55.5627,55.4243,55.4342,7000.0
2011-06-09 12:25:00,56.06,56.15,56.0,56.15,5100.0,55.4342,55.5232,55.3749,55.5232,5100.0
2011-06-09 12:30:00,56.13,56.18,55.99,56.03,5000.0,55.5034,55.5529,55.365,55.4045,5000.0
2011-06-09 12:35:00,56.04,56.07,55.96,56.04,9000.0,55.4144,55.4441,55.3353,55.4144,9000.0
2011-06-09 12:40:00,56.04,56.18,56.03,56.15,4400.0,55.4144,55.5529,55.4045,55.5232,4400.0
2011-06-09 12:45:00,56.2,56.2,56.07,56.08,4900.0,55.5726,55.5726,55.4441,55.454,4900.0
2011-06-09 12:50:00,56.09,56.16,56.02,56.12,12900.0,55.4639,55.5331,55.3946,55.4935,12900.0
2011-06-09 12:55:00,56.15,56.24,56.13,56.21,8600.0,55.5232,55.6122,55.5034,55.5825,8600.0
2011-06-09 13:00:00,56.16,56.21,56.07,56.09,10600.0,55.5331,55.5825,55.4441,55.4639,10600.0
2011-06-09 13:05:00,56.09,56.26,56.09,56.23,7100.0,55.4639,55.632,55.4639,55.6023,7100.0
2011-06-09 13:10:00,56.23,56.24,56.18,56.24,4000.0,55.6023,55.6122,55.5529,55.6122,4000.0
2011-06-09 13:15:00,56.25,56.42,56.24,56.38,8200.0,55.6221,55.7902,55.6122,55.7506,8200.0
2011-06-09 13:20:00,56.4,56.46,56.27,56.35,21300.0,55.7704,55.8297,55.6418,55.721,21300.0
2011-06-09 13:25:00,56.32,56.42,56.3,56.4,7700.0,55.6913,55.7902,55.6715,55.7704,7700.0
2011-06-09 13:30:00,56.4,56.42,56.34,56.41,8700.0,55.7704,55.7902,55.7111,55.7803,8700.0
2011-06-09 13:35:00,56.41,56.43,56.27,56.31,5900.0,55.7803,55.8001,55.6418,55.6814,5900.0
2011-06-09 13:40:00,56.32,56.49,56.32,56.47,10400.0,55.6913,55.8594,55.6913,55.8396,10400.0
2011-06-09 13:45:00,56.48,56.5,56.42,56.5,16800.0,55.8495,55.8693,55.7902,55.8693,16800.0
2011-06-09 13:50:00,56.5,56.75,56.5,56.72,15400.0,55.8693,56.1165,55.8693,56.0868,15400.0
2011-06-09 13:55:00,56.72,56.79,56.71,56.76,11400.0,56.0868,56.156,56.0769,56.1264,11400.0
2011-06-09 14:00:00,56.74,56.82,56.72,56.81,9200.0,56.1066,56.1857,56.0868,56.1758,9200.0
2011-06-09 14:05:00,56.79,56.81,56.75,56.78,10700.0,56.156,56.1758,56.1165,56.1462,10700.0
2011-06-09 14:10:00,56.8,56.93,56.78,56.83,17800.0,56.1659,56.2945,56.1462,56.1956,17800.0
2011-06-09 14:15:00,56.85,56.99,56.85,56.91,16300.0,56.2154,56.3538,56.2154,56.2747,16300.0
2011-06-09 14:20:00,56.91,56.99,56.91,56.99,9100.0,56.2747,56.3538,56.2747,56.3538,9100.0
2011-06-09 14:25:00,56.98,56.99,56.87,56.98,18300.0,56.3439,56.3538,56.2351,56.3439,18300.0
2011-06-09 14:30:00,56.99,56.99,56.78,56.78,14900.0,56.3538,56.3538,56.1462,56.1462,14900.0
2011-06-09 14:35:00,56.79,56.82,56.78,56.79,18600.0,56.156,56.1857,56.1462,56.156,18600.0
2011-06-09 14:40:00,56.8,56.89,56.78,56.79,9700.0,56.1659,56.2549,56.1462,56.156,9700.0
2011-06-09 14:45:00,56.8,56.85,56.79,56.82,6900.0,56.1659,56.2154,56.156,56.1857,6900.0
2011-06-09 14:50:00,56.82,57.09,56.81,57.08,22300.0,56.1857,56.4527,56.1758,56.4428,22300.0
2011-06-09 14:55:00,57.06,57.23,56.95,57.19,51600.0,56.423,56.5911,56.3143,56.5516,51600.0
2011-06-09 15:00:00,57.19,57.25,57.03,57.06,17500.0,56.5516,56.6109,56.3934,56.423,17500.0
2011-06-09 15:05:00,57.08,57.17,57.08,57.11,16000.0,56.4428,56.5318,56.4428,56.4725,16000.0
2011-06-09 15:10:00,57.13,57.25,57.09,57.14,18700.0,56.4922,56.6109,56.4527,56.5021,18700.0
2011-06-09 15:15:00,57.12,57.15,56.95,57.02,20500.0,56.4824,56.512,56.3143,56.3835,20500.0
2011-06-09 15:20:00,57.02,57.11,57.0,57.06,11200.0,56.3835,56.4725,56.3637,56.423,11200.0
2011-06-09 15:25:00,57.08,57.14,57.02,57.06,11300.0,56.4428,56.5021,56.3835,56.423,11300.0
2011-06-09 15:30:00,57.05,57.1,57.04,57.07,17000.0,56.4131,56.4626,56.4033,56.4329,17000.0
2011-06-09 15:35:00,57.04,57.22,57.04,57.13,25200.0,56.4033,56.5812,56.4033,56.4922,25200.0
2011-06-09 15:40:00,57.15,57.21,57.02,57.18,15300.0,56.512,56.5714,56.3835,56.5417,15300.0
2011-06-09 15:45:00,57.18,57.2,56.95,57.11,28900.0,56.5417,56.5615,56.3143,56.4725,28900.0
2011-06-09 15:50:00,57.12,57.12,56.96,57.02,22300.0,56.4824,56.4824,56.3241,56.3835,22300.0
2011-06-09 15:55:00,57.03,57.09,56.99,57.05,47800.0,56.3934,56.4527,56.3538,56.4131,47800.0
2011-06-10 09:30:00,56.59,57.19,56.59,56.97,30800.0,55.9583,56.5516,55.9583,56.334,30800.0
2011-06-10 09:35:00,56.96,56.99,56.46,56.48,51400.0,56.3241,56.3538,55.8297,55.8495,51400.0
2011-06-10 09:40:00,56.53,56.7,56.31,56.41,27800.0,55.8989,56.067,55.6814,55.7803,27800.0
2011-06-10 09:45:00,56.4,56.5,56.12,56.5,13000.0,55.7704,55.8693,55.4935,55.8693,13000.0
2011-06-10 09:50:00,56.47,56.47,56.16,56.16,24300.0,55.8396,55.8396,55.5331,55.5331,24300.0
2011-06-10 09:55:00,56.22,56.76,56.2,56.76,25700.0,55.5924,56.1264,55.5726,56.1264,25700.0
2011-06-10 10:00:00,56.77,56.77,56.52,56.69,12300.0,56.1363,56.1363,55.8891,56.0572,12300.0
2011-06-10 10:05:00,56.64,56.65,56.33,56.33,11600.0,56.0077,56.0176,55.7012,55.7012,11600.0
2011-06-10 10:10:00,56.27,56.39,56.19,56.39,15500.0,55.6418,55.7605,55.5627,55.7605,15500.0
2011-06-10 10:15:00,56.33,56.5,56.33,56.46,3600.0,55.7012,55.8693,55.7012,55.8297,3600.0
2011-06-10 10:20:00,56.44,56.47,56.15,56.19,13000.0,55.8099,55.8396,55.5232,55.5627,13000.0
2011-06-10 10:25:00,56.16,56.47,56.0,56.46,37300.0,55.5331,55.8396,55.3749,55.8297,37300.0
2011-06-10 10:30:00,56.47,56.47,56.16,56.3,7300.0,55.8396,55.8396,55.5331,55.6715,7300.0
2011-06-10 10:35:00,56.29,56.31,56.27,56.31,5400.0,55.6616,55.6814,55.6418,55.6814,5400.0
2011-06-10 10:40:00,56.29,56.45,56.23,56.45,10000.0,55.6616,55.8198,55.6023,55.8198,10000.0
2011-06-10 10:45:00,56.46,56.46,56.18,56.2,7400.0,55.8297,55.8297,55.5529,55.5726,7400.0
2011-06-10 10:50:00,56.22,56.53,56.22,56.53,12700.0,55.5924,55.8989,55.5924,55.8989,12700.0
2011-06-10 10:55:00,56.43,56.45,56.24,56.29,6400.0,55.8001,55.8198,55.6122,55.6616,6400.0
2011-06-10 11:00:00,56.29,56.34,56.09,56.13,12700.0,55.6616,55.7111,55.4639,55.5034,12700.0
2011-06-10 11:05:00,56.12,56.13,55.7,55.87,24200.0,55.4935,55.5034,55.0782,55.2463,24200.0
2011-06-10 11:10:00,55.83,55.94,55.7,55.72,10100.0,55.2068,55.3155,55.0782,55.098,10100.0
2011-06-10 11:15:00,55.7,55.96,55.64,55.96,10800.0,55.0782,55.3353,55.0189,55.3353,10800.0
2011-06-10 11:20:00,55.94,56.08,55.9,56.07,1000.0,55.3155,55.454,55.276,55.4441,1000.0
2011-06-10 11:25:00,56.11,56.35,56.1,56.16,5900.0,55.4836,55.721,55.4737,55.5331,5900.0
2011-06-10 11:30:00,56.15,56.16,55.86,55.95,3900.0,55.5232,55.5331,55.2364,55.3254,3900.0
2011-06-10 11:35:00,55.97,56.14,55.93,55.93,5500.0,55.3452,55.5133,55.3056,55.3056,5500.0
2011-06-10 11:40:00,55.95,56.01,55.83,56.01,4200.0,55.3254,55.3847,55.2068,55.3847,4200.0
2011-06-10 11:45:00,56.01,56.11,55.97,56.07,5500.0,55.3847,55.4836,55.3452,55.4441,5500.0
2011-06-10 11:50:00,56.09,56.38,56.09,56.35,10700.0,55.4639,55.7506,55.4639,55.721,10700.0
2011-06-10 11:55:00,56.33,56.46,56.3,56.41,13400.0,55.7012,55.8297,55.6715,55.7803,13400.0
2011-06-10 12:00:00,56.41,56.49,56.39,56.4,6900.0,55.7803,55.8594,55.7605,55.7704,6900.0
2011-06-10 12:05:00,56.36,56.41,56.36,56.41,5500.0,55.7308,55.7803,55.7308,55.7803,5500.0
2011-06-10 12:10:00,56.4,56.4,56.27,56.33,6900.0,55.7704,55.7704,55.6418,55.7012,6900.0
2011-06-10 12:15:00,56.36,56.44,56.35,56.39,3200.0,55.7308,55.8099,55.721,55.7605,3200.0
2011-06-10 12:20:00,56.44,56.48,56.36,56.36,5200.0,55.8099,55.8495,55.7308,55.7308,5200.0
2011-06-10 12:25:00,56.35,56.35,56.19,56.2,6700.0,55.721,55.721,55.5627,55.5726,6700.0
2011-06-10 12:30:00,56.19,56.4,56.19,56.4,4100.0,55.5627,55.7704,55.5627,55.7704,4100.0
2011-06-10 12:35:00,56.43,56.45,56.35,56.39,4200.0,55.8001,55.8198,55.721,55.7605,4200.0
2011-06-10 12:40:00,56.36,56.41,56.32,56.41,5700.0,55.7308,55.7803,55.6913,55.7803,5700.0
2011-06-10 12:45:00,56.4,56.45,56.39,56.45,3200.0,55.7704,55.8198,55.7605,55.8198,3200.0
2011-06-10 12:50:00,56.43,56.47,56.39,56.45,4400.0,55.8001,55.8396,55.7605,55.8198,4400.0
2011-06-10 12:55:00,56.46,56.48,56.4,56.4,4100.0,55.8297,55.8495,55.7704,55.7704,4100.0
2011-06-10 13:00:00,56.4,56.47,56.37,56.45,9700.0,55.7704,55.8396,55.7407,55.8198,9700.0
2011-06-10 13:05:00,56.41,56.47,56.38,56.43,4100.0,55.7803,55.8396,55.7506,55.8001,4100.0
2011-06-10 13:10:00,56.44,56.47,56.32,56.35,6300.0,55.8099,55.8396,55.6913,55.721,6300.0
2011-06-10 13:15:00,56.35,56.47,56.34,56.4,5900.0,55.721,55.8396,55.7111,55.7704,5900.0
2011-06-10 13:20:00,56.41,56.47,56.37,56.37,3900.0,55.7803,55.8396,55.7407,55.7407,3900.0
2011-06-10 13:25:00,56.39,56.42,56.3,56.4,7800.0,55.7605,55.7902,55.6715,55.7704,7800.0
2011-06-10 13:30:00,56.4,56.42,56.32,56.4,6100.0,55.7704,55.7902,55.6913,55.7704,6100.0
2011-06-10 13:35:00,56.36,56.37,56.26,56.34,12500.0,55.7308,55.7407,55.632,55.7111,12500.0
2011-06-10 13:40:00,56.32,56.34,56.2,56.2,6800.0,55.6913,55.7111,55.5726,55.5726,6800.0
2011-06-10 13:45:00,56.2,56.26,56.16,56.25,15600.0,55.5726,55.632,55.5331,55.6221,15600.0
2011-06-10 13:50:00,56.23,56.28,56.08,56.24,10900.0,55.6023,55.6517,55.454,55.6122,10900.0
2011-06-10 13:55:00,56.23,56.23,56.07,56.07,5900.0,55.6023,55.6023,55.4441,55.4441,5900.0
2011-06-10 14:00:00,56.06,56.44,56.05,56.44,12500.0,55.4342,55.8099,55.4243,55.8099,12500.0
2011-06-10 14:05:00,56.41,56.49,56.38,56.46,18300.0,55.7803,55.8594,55.7506,55.8297,18300.0
2011-06-10 14:10:00,56.42,56.53,56.36,56.52,13100.0,55.7902,55.8989,55.7308,55.8891,13100.0
2011-06-10 14:15:00,56.5,56.56,56.47,56.52,17900.0,55.8693,55.9286,55.8396,55.8891,17900.0
2011-06-10 14:20:00,56.5,56.52,56.34,56.38,10100.0,55.8693,55.8891,55.7111,55.7506,10100.0
2011-06-10 14:25:00,56.38,56.55,56.37,56.52,6900.0,55.7506,55.9187,55.7407,55.8891,6900.0
2011-06-10 14:30:00,56.5,56.56,56.44,56.47,11100.0,55.8693,55.9286,55.8099,55.8396,11100.0
2011-06-10 14:35:00,56.48,56.63,56.48,56.6,10300.0,55.8495,55.9978,55.8495,55.9682,10300.0
2011-06-10 14:40:00,56.56,56.66,56.43,56.54,17200.0,55.9286,56.0275,55.8001,55.9088,17200.0
2011-06-10 14:45:00,56.53,56.58,56.4,56.58,7000.0,55.8989,55.9484,55.7704,55.9484,7000.0
2011-06-10 14:50:00,56.57,56.63,56.55,56.58,3800.0,55.9385,55.9978,55.9187,55.9484,3800.0
2011-06-10 14:55:00,56.63,56.77,56.63,56.73,8000.0,55.9978,56.1363,55.9978,56.0967,8000.0
2011-06-10 15:00:00,56.76,56.79,56.51,56.57,8700.0,56.1264,56.156,55.8792,55.9385,8700.0
2011-06-10 15:05:00,56.52,56.52,56.35,56.47,14400.0,55.8891,55.8891,55.721,55.8396,14400.0
2011-06-10 15:10:00,56.49,56.51,56.45,56.51,3100.0,55.8594,55.8792,55.8198,55.8792,3100.0
2011-06-10 15:15:00,56.47,56.51,56.37,56.44,8900.0,55.8396,55.8792,55.7407,55.8099,8900.0
2011-06-10 15:20:00,56.37,56.48,56.36,56.48,6000.0,55.7407,55.8495,55.7308,55.8495,6000.0
2011-06-10 15:25:00,56.48,56.48,56.34,56.41,9900.0,55.8495,55.8495,55.7111,55.7803,9900.0
2011-06-10 15:30:00,56.41,56.43,56.28,56.36,15800.0,55.7803,55.8001,55.6517,55.7308,15800.0
2011-06-10 15:35:00,56.38,56.39,56.27,56.31,15600.0,55.7506,55.7605,55.6418,55.6814,15600.0
2011-06-10 15:40:00,56.31,56.32,56.23,56.25,23600.0,55.6814,55.6913,55.6023,55.6221,23600.0
2011-06-10 15:45:00,56.24,56.24,56.1,56.18,27600.0,55.6122,55.6122,55.4737,55.5529,27600.0
2011-06-10 15:50:00,56.15,56.2,56.06,56.14,28600.0,55.5232,55.5726,55.4342,55.5133,28600.0
2011-06-10 15:55:00,56.13,56.25,56.12,56.18,34500.0,55.5034,55.6221,55.4935,55.5529,34500.0
2011-06-13 09:30:00,56.16,56.75,55.51,56.03,19500.0,55.5331,56.1165,54.8903,55.4045,19500.0
2011-06-13 09:35:00,55.98,56.5,55.98,56.3,16100.0,55.3551,55.8693,55.3551,55.6715,16100.0
2011-06-13 09:40:00,56.5,56.94,56.46,56.84,24500.0,55.8693,56.3044,55.8297,56.2055,24500.0
2011-06-13 09:45:00,56.94,57.02,56.82,56.96,12400.0,56.3044,56.3835,56.1857,56.3241,12400.0
2011-06-13 09:50:00,56.94,57.07,56.9,56.93,9500.0,56.3044,56.4329,56.2648,56.2945,9500.0
2011-06-13 09:55:00,57.0,57.72,56.93,57.51,37200.0,56.3637,57.0757,56.2945,56.868,37200.0
2011-06-13 10:00:00,57.53,57.83,57.43,57.54,19100.0,56.8878,57.1844,56.7889,56.8977,19100.0
2011-06-13 10:05:00,57.56,57.75,57.51,57.67,15100.0,56.9174,57.1053,56.868,57.0262,15100.0
2011-06-13 10:10:00,57.66,58.11,57.66,58.07,77400.0,57.0163,57.4613,57.0163,57.4218,77400.0
2011-06-13 10:15:00,58.08,58.11,57.62,57.76,30100.0,57.4316,57.4613,56.9768,57.1152,30100.0
2011-06-13 10:20:00,57.77,57.9,57.63,57.89,9100.0,57.1251,57.2537,56.9867,57.2438,9100.0
2011-06-13 10:25:00,57.87,58.09,57.87,58.09,34000.0,57.224,57.4415,57.224,57.4415,34000.0
2011-06-13 10:30:00,58.1,58.22,57.99,57.99,30000.0,57.4514,57.5701,57.3426,57.3426,30000.0
2011-06-13 10:35:00,58.0,58.15,57.99,58.0,14400.0,57.3525,57.5009,57.3426,57.3525,14400.0
2011-06-13 10:40:00,58.01,58.03,57.7,57.72,21100.0,57.3624,57.3822,57.0559,57.0757,21100.0
2011-06-13 10:45:00,57.7,57.88,57.69,57.82,13300.0,57.0559,57.2339,57.046,57.1745,13300.0
2011-06-13 10:50:00,57.82,57.85,57.77,57.83,19700.0,57.1745,57.2042,57.1251,57.1844,19700.0
2011-06-13 10:55:00,57.86,57.88,57.67,57.68,25600.0,57.2141,57.2339,57.0262,57.0361,25600.0
2011-06-13 11:00:00,57.71,57.78,57.59,57.63,23100.0,57.0658,57.135,56.9471,56.9867,23100.0
2011-06-13 11:05:00,57.64,57.75,57.64,57.64,16200.0,56.9966,57.1053,56.9966,56.9966,16200.0
2011-06-13 11:10:00,57.65,57.74,57.59,57.6,27600.0,57.0064,57.0954,56.9471,56.957,27600.0
2011-06-13 11:15:00,57.61,57.66,57.57,57.65,8600.0,56.9669,57.0163,56.9273,57.0064,8600.0
2011-06-13 11:20:00,57.68,57.85,57.65,57.84,9800.0,57.0361,57.2042,57.0064,57.1943,9800.0
2011-06-13 11:25:00,57.84,57.84,57.73,57.79,10700.0,57.1943,57.1943,57.0855,57.1449,10700.0
2011-06-13 11:30:00,57.78,57.86,57.64,57.64,18800.0,57.135,57.2141,56.9966,56.9966,18800.0
2011-06-13 11:35:00,57.65,57.67,57.51,57.58,16400.0,57.0064,57.0262,56.868,56.9372,16400.0
2011-06-13 11:40:00,57.57,57.68,57.57,57.6,4400.0,56.9273,57.0361,56.9273,56.957,4400.0
2011-06-13 11:45:00,57.59,57.63,57.37,57.53,13300.0,56.9471,56.9867,56.7296,56.8878,13300.0
2011-06-13 11:50:00,57.52,57.6,57.37,57.52,9400.0,56.8779,56.957,56.7296,56.8779,9400.0
2011-06-13 11:55:00,57.54,57.58,57.37,57.43,9000.0,56.8977,56.9372,56.7296,56.7889,9000.0
2011-06-13 12:00:00,57.43,57.6,57.41,57.58,9000.0,56.7889,56.957,56.7691,56.9372,9000.0
2011-06-13 12:05:00,57.59,57.63,57.52,57.54,5100.0,56.9471,56.9867,56.8779,56.8977,5100.0
2011-06-13 12:10:00,57.53,57.55,57.48,57.49,1600.0,56.8878,56.9076,56.8383,56.8482,1600.0
2011-06-13 12:15:00,57.5,57.56,57.32,57.34,13600.0,56.8581,56.9174,56.6801,56.6999,13600.0
2011-06-13 12:20:00,57.34,57.42,57.3,57.33,7900.0,56.6999,56.779,56.6603,56.69,7900.0
2011-06-13 12:25:00,57.29,57.44,57.29,57.39,11600.0,56.6505,56.7988,56.6505,56.7493,11600.0
2011-06-13 12:30:00,57.37,57.64,57.37,57.64,6300.0,56.7296,56.9966,56.7296,56.9966,6300.0
2011-06-13 12:35:00,57.63,57.74,57.57,57.65,9800.0,56.9867,57.0954,56.9273,57.0064,9800.0
2011-06-13 12:40:00,57.69,57.74,57.64,57.72,4300.0,57.046,57.0954,56.9966,57.0757,4300.0
2011-06-13 12:45:00,57.68,57.68,57.61,57.61,3000.0,57.0361,57.0361,56.9669,56.9669,3000.0
2011-06-13 12:50:00,57.62,57.63,57.47,57.47,15000.0,56.9768,56.9867,56.8285,56.8285,15000.0
2011-06-13 12:55:00,57.48,57.5,57.42,57.5,15700.0,56.8383,56.8581,56.779,56.8581,15700.0
2011-06-13 13:00:00,57.48,57.5,57.25,57.25,12300.0,56.8383,56.8581,56.6109,56.6109,12300.0
2011-06-13 13:05:00,57.28,57.37,57.1,57.35,22000.0,56.6406,56.7296,56.4626,56.7098,22000.0
2011-06-13 13:10:00,57.38,57.44,57.28,57.44,6300.0,56.7395,56.7988,56.6406,56.7988,6300.0
2011-06-13 13:15:00,57.45,57.74,57.45,57.74,9500.0,56.8087,57.0954,56.8087,57.0954,9500.0
2011-06-13 13:20:00,57.7,57.74,57.6,57.73,9800.0,57.0559,57.0954,56.957,57.0855,9800.0
2011-06-13 13:25:00,57.73,57.86,57.71,57.82,32300.0,57.0855,57.2141,57.0658,57.1745,32300.0
2011-06-13 13:30:00,57.83,57.9,57.76,57.88,10500.0,57.1844,57.2537,57.1152,57.2339,10500.0
2011-06-13 13:35:00,57.86,57.88,57.72,57.82,8000.0,57.2141,57.2339,57.0757,57.1745,8000.0
2011-06-13 13:40:00,57.83,57.97,57.83,57.87,22600.0,57.1844,57.3229,57.1844,57.224,22600.0
2011-06-13 13:45:00,57.86,57.94,57.8,57.82,7800.0,57.2141,57.2932,57.1548,57.1745,7800.0
2011-06-13 13:50:00,57.8,57.97,57.74,57.97,8000.0,57.1548,57.3229,57.0954,57.3229,8000.0
2011-06-13 13:55:00,57.97,58.1,57.93,58.09,23500.0,57.3229,57.4514,57.2833,57.4415,23500.0
2011-06-13 14:00:00,58.1,58.1,57.98,58.1,12800.0,57.4514,57.4514,57.3328,57.4514,12800.0
2011-06-13 14:05:00,58.1,58.14,58.0,58.0,16900.0,57.4514,57.491,57.3525,57.3525,16900.0
2011-06-13 14:10:00,58.01,58.01,57.75,57.83,10500.0,57.3624,57.3624,57.1053,57.1844,10500.0
2011-06-13 14:15:00,57.84,57.86,57.79,57.82,5200.0,57.1943,57.2141,57.1449,57.1745,5200.0
2011-06-13 14:20:00,57.82,57.95,57.75,57.95,11600.0,57.1745,57.3031,57.1053,57.3031,11600.0
2011-06-13 14:25:00,57.95,57.96,57.79,57.83,12200.0,57.3031,57.313,57.1449,57.1844,12200.0
2011-06-13 14:30:00,57.82,57.84,57.79,57.83,18500.0,57.1745,57.1943,57.1449,57.1844,18500.0
2011-06-13 14:35:00,57.83,57.85,57.66,57.82,14300.0,57.1844,57.2042,57.0163,57.1745,14300.0
2011-06-13 14:40:00,57.83,57.99,57.78,57.99,11100.0,57.1844,57.3426,57.135,57.3426,11100.0
2011-06-13 14:45:00,57.99,58.11,57.91,58.09,11900.0,57.3426,57.4613,57.2635,57.4415,11900.0
2011-06-13 14:50:00,58.09,58.1,57.84,57.9,10400.0,57.4415,57.4514,57.1943,57.2537,10400.0
2011-06-13 14:55:00,57.89,57.91,57.76,57.8,9800.0,57.2438,57.2635,57.1152,57.1548,9800.0
2011-06-13 15:00:00,57.79,57.81,57.72,57.78,9000.0,57.1449,57.1647,57.0757,57.135,9000.0
2011-06-13 15:05:00,57.78,57.85,57.76,57.83,13200.0,57.135,57.2042,57.1152,57.1844,13200.0
2011-06-13 15:10:00,57.84,57.9,57.79,57.89,12000.0,57.1943,57.2537,57.1449,57.2438,12000.0
2011-06-13 15:15:00,57.87,58.05,57.77,58.0,25000.0,57.224,57.402,57.1251,57.3525,25000.0
2011-06-13 15:20:00,58.02,58.06,57.92,57.98,7600.0,57.3723,57.4119,57.2734,57.3328,7600.0
2011-06-13 15:25:00,57.98,58.0,57.95,57.95,7800.0,57.3328,57.3525,57.3031,57.3031,7800.0
2011-06-13 15:30:00,57.97,57.97,57.84,57.84,14200.0,57.3229,57.3229,57.1943,57.1943,14200.0
2011-06-13 15:35:00,57.81,57.84,57.75,57.75,28200.0,57.1647,57.1943,57.1053,57.1053,28200.0
2011-06-13 15:40:00,57.75,57.79,57.72,57.78,23100.0,57.1053,57.1449,57.0757,57.135,23100.0
2011-06-13 15:45:00,57.78,57.86,57.71,57.84,19500.0,57.135,57.2141,57.0658,57.1943,19500.0
2011-06-13 15:50:00,57.83,57.9,57.77,57.87,24800.0,57.1844,57.2537,57.1251,57.224,24800.0
2011-06-13 15:55:00,57.84,57.86,57.71,57.75,22500.0,57.1943,57.2141,57.0658,57.1053,22500.0
2011-06-14 09:30:00,58.42,59.18,58.36,59.0,70300.0,57.7678,58.5194,57.7085,58.3414,70300.0
2011-06-14 09:35:00,58.98,59.23,58.26,58.7,30400.0,58.3216,58.5688,57.6096,58.0447,30400.0
2011-06-14 09:40:00,58.61,58.7,58.3,58.52,31300.0,57.9557,58.0447,57.6492,57.8667,31300.0
2011-06-14 09:45:00,58.51,58.55,58.15,58.47,36700.0,57.8568,57.8964,57.5009,57.8173,36700.0
2011-06-14 09:50:00,58.48,58.55,58.44,58.55,29000.0,57.8272,57.8964,57.7876,57.8964,29000.0
2011-06-14 09:55:00,58.55,58.69,58.52,58.57,26700.0,57.8964,58.0348,57.8667,57.9162,26700.0
2011-06-14 10:00:00,58.57,58.93,58.55,58.87,21000.0,57.9162,58.2722,57.8964,58.2128,21000.0
2011-06-14 10:05:00,58.87,58.99,58.71,58.82,22600.0,58.2128,58.3315,58.0546,58.1634,22600.0
2011-06-14 10:10:00,58.77,58.82,58.64,58.64,19100.0,58.1139,58.1634,57.9854,57.9854,19100.0
2011-06-14 10:15:00,58.64,58.87,58.61,58.8,12700.0,57.9854,58.2128,57.9557,58.1436,12700.0
2011-06-14 10:20:00,58.79,58.85,58.71,58.82,11300.0,58.1337,58.193,58.0546,58.1634,11300.0
2011-06-14 10:25:00,58.84,59.08,58.83,59.01,19600.0,58.1832,58.4205,58.1733,58.3513,19600.0
2011-06-14 10:30:00,58.99,59.14,58.97,59.02,32500.0,58.3315,58.4798,58.3117,58.3611,32500.0
2011-06-14 10:35:00,59.02,59.2,58.93,59.12,25900.0,58.3611,58.5391,58.2722,58.46,25900.0
2011-06-14 10:40:00,59.02,59.22,58.9,59.17,23900.0,58.3611,58.5589,58.2425,58.5095,23900.0
2011-06-14 10:45:00,59.17,59.22,59.06,59.06,16200.0,58.5095,58.5589,58.4007,58.4007,16200.0
2011-06-14 10:50:00,59.07,59.1,58.9,58.95,11200.0,58.4106,58.4403,58.2425,58.2919,11200.0
2011-06-14 10:55:00,59.0,59.12,58.93,59.05,8400.0,58.3414,58.46,58.2722,58.3908,8400.0
2011-06-14 11:00:00,59.05,59.07,58.85,59.0,16700.0,58.3908,58.4106,58.193,58.3414,16700.0
2011-06-14 11:05:00,59.0,59.02,58.88,58.99,10700.0,58.3414,58.3611,58.2227,58.3315,10700.0
2011-06-14 11:10:00,58.97,59.0,58.91,58.98,3700.0,58.3117,58.3414,58.2524,58.3216,3700.0
2011-06-14 11:15:00,58.96,58.99,58.88,58.88,17200.0,58.3018,58.3315,58.2227,58.2227,17200.0
2011-06-14 11:20:00,58.94,59.18,58.94,58.99,7700.0,58.282,58.5194,58.282,58.3315,7700.0
2011-06-14 11:25:00,58.96,59.0,58.82,58.9,6700.0,58.3018,58.3414,58.1634,58.2425,6700.0
2011-06-14 11:30:00,58.89,59.06,58.87,58.97,8800.0,58.2326,58.4007,58.2128,58.3117,8800.0
2011-06-14 11:35:00,58.92,59.0,58.92,58.97,5700.0,58.2623,58.3414,58.2623,58.3117,5700.0
2011-06-14 11:40:00,59.0,59.21,58.95,59.08,16400.0,58.3414,58.549,58.2919,58.4205,16400.0
2011-06-14 11:45:00,59.03,59.11,58.97,58.99,8200.0,58.371,58.4501,58.3117,58.3315,8200.0
2011-06-14 11:50:00,59.0,59.01,58.89,59.0,10800.0,58.3414,58.3513,58.2326,58.3414,10800.0
2011-06-14 11:55:00,59.0,59.05,58.96,59.02,10500.0,58.3414,58.3908,58.3018,58.3611,10500.0
2011-06-14 12:00:00,58.97,59.15,58.91,59.15,9800.0,58.3117,58.4897,58.2524,58.4897,9800.0
2011-06-14 12:05:00,59.11,59.14,59.05,59.11,3400.0,58.4501,58.4798,58.3908,58.4501,3400.0
2011-06-14 12:10:00,59.1,59.21,59.09,59.17,8900.0,58.4403,58.549,58.4304,58.5095,8900.0
2011-06-14 12:15:00,59.19,59.25,59.05,59.14,13400.0,58.5292,58.5886,58.3908,58.4798,13400.0
2011-06-14 12:20:00,59.14,59.21,59.11,59.13,3200.0,58.4798,58.549,58.4501,58.4699,3200.0
2011-06-14 12:25:00,59.13,59.35,59.13,59.28,18000.0,58.4699,58.6875,58.4699,58.6182,18000.0
2011-06-14 12:30:00,59.24,59.28,59.15,59.16,3900.0,58.5787,58.6182,58.4897,58.4996,3900.0
2011-06-14 12:35:00,59.12,59.25,59.12,59.23,2900.0,58.46,58.5886,58.46,58.5688,2900.0
2011-06-14 12:40:00,59.23,59.24,59.13,59.24,3100.0,58.5688,58.5787,58.4699,58.5787,3100.0
2011-06-14 12:45:00,59.18,59.24,59.15,59.19,3500.0,58.5194,58.5787,58.4897,58.5292,3500.0
2011-06-14 12:50:00,59.18,59.25,59.15,59.24,3000.0,58.5194,58.5886,58.4897,58.5787,3000.0
2011-06-14 12:55:00,59.2,59.25,59.09,59.09,14000.0,58.5391,58.5886,58.4304,58.4304,14000.0
2011-06-14 13:00:00,59.12,59.15,59.09,59.14,9600.0,58.46,58.4897,58.4304,58.4798,9600.0
2011-06-14 13:05:00,59.1,59.12,59.06,59.11,3000.0,58.4403,58.46,58.4007,58.4501,3000.0
2011-06-14 13:10:00,59.13,59.14,59.03,59.1,4000.0,58.4699,58.4798,58.371,58.4403,4000.0
2011-06-14 13:15:00,59.05,59.09,59.04,59.05,3800.0,58.3908,58.4304,58.3809,58.3908,3800.0
2011-06-14 13:20:00,59.02,59.02,58.89,58.96,12400.0,58.3611,58.3611,58.2326,58.3018,12400.0
2011-06-14 13:25:00,58.97,58.98,58.89,58.9,5200.0,58.3117,58.3216,58.2326,58.2425,5200.0
2011-06-14 13:30:00,58.9,59.13,58.87,59.12,14600.0,58.2425,58.4699,58.2128,58.46,14600.0
2011-06-14 13:35:00,59.11,59.11,58.86,58.93,8000.0,58.4501,58.4501,58.2029,58.2722,8000.0
2011-06-14 13:40:00,58.92,58.99,58.85,58.95,3500.0,58.2623,58.3315,58.193,58.2919,3500.0
2011-06-14 13:45:00,58.95,58.96,58.75,58.82,4600.0,58.2919,58.3018,58.0942,58.1634,4600.0
2011-06-14 13:50:00,58.84,58.9,58.84,58.86,4600.0,58.1832,58.2425,58.1832,58.2029,4600.0
2011-06-14 13:55:00,58.87,58.93,58.85,58.9,6300.0,58.2128,58.2722,58.193,58.2425,6300.0
2011-06-14 14:00:00,58.9,59.0,58.78,58.91,10400.0,58.2425,58.3414,58.1238,58.2524,10400.0
2011-06-14 14:05:00,58.96,58.97,58.85,58.86,9000.0,58.3018,58.3117,58.193,58.2029,9000.0
2011-06-14 14:10:00,58.9,58.9,58.8,58.84,8500.0,58.2425,58.2425,58.1436,58.1832,8500.0
2011-06-14 14:15:00,58.8,58.87,58.79,58.85,8200.0,58.1436,58.2128,58.1337,58.193,8200.0
2011-06-14 14:20:00,58.85,58.97,58.8,58.94,11500.0,58.193,58.3117,58.1436,58.282,11500.0
2011-06-14 14:25:00,58.95,59.07,58.95,59.02,23200.0,58.2919,58.4106,58.2919,58.3611,23200.0
2011-06-14 14:30:00,59.02,59.02,58.93,58.98,16400.0,58.3611,58.3611,58.2722,58.3216,16400.0
2011-06-14 14:35:00,58.98,59.04,58.96,59.0,12700.0,58.3216,58.3809,58.3018,58.3414,12700.0
2011-06-14 14:40:00,59.01,59.01,58.95,59.0,12100.0,58.3513,58.3513,58.2919,58.3414,12100.0
2011-06-14 14:45:00,59.0,59.04,58.95,59.0,23900.0,58.3414,58.3809,58.2919,58.3414,23900.0
2011-06-14 14:50:00,59.0,59.05,58.98,59.03,5600.0,58.3414,58.3908,58.3216,58.371,5600.0
2011-06-14 14:55:00,59.0,59.23,58.98,59.09,12100.0,58.3414,58.5688,58.3216,58.4304,12100.0
2011-06-14 15:00:00,59.09,59.1,58.95,58.95,12300.0,58.4304,58.4403,58.2919,58.2919,12300.0
2011-06-14 15:05:00,58.96,58.97,58.9,58.93,10600.0,58.3018,58.3117,58.2425,58.2722,10600.0
2011-06-14 15:10:00,58.97,59.29,58.96,59.23,53000.0,58.3117,58.6281,58.3018,58.5688,53000.0
2011-06-14 15:15:00,59.2,59.23,59.15,59.2,29600.0,58.5391,58.5688,58.4897,58.5391,29600.0
2011-06-14 15:20:00,59.2,59.21,59.17,59.19,15700.0,58.5391,58.549,58.5095,58.5292,15700.0
2011-06-14 15:25:00,59.19,59.29,59.19,59.27,25100.0,58.5292,58.6281,58.5292,58.6084,25100.0
2011-06-14 15:30:00,59.27,59.33,59.25,59.31,25000.0,58.6084,58.6677,58.5886,58.6479,25000.0
2011-06-14 15:35:00,59.29,59.32,59.25,59.3,20800.0,58.6281,58.6578,58.5886,58.638,20800.0
2011-06-14 15:40:00,59.3,59.32,59.25,59.26,16400.0,58.638,58.6578,58.5886,58.5985,16400.0
2011-06-14 15:45:00,59.23,59.23,59.06,59.17,19800.0,58.5688,58.5688,58.4007,58.5095,19800.0
2011-06-14 15:50:00,59.17,59.3,59.07,59.16,24700.0,58.5095,58.638,58.4106,58.4996,24700.0
2011-06-14 15:55:00,59.14,59.31,59.05,59.31,35100.0,58.4798,58.6479,58.3908,58.6479,35100.0
2011-06-15 09:30:00,58.63,58.81,58.02,58.51,22700.0,57.9755,58.1535,57.3723,57.8568,22700.0
2011-06-15 09:35:00,58.38,58.49,58.16,58.37,22500.0,57.7283,57.8371,57.5107,57.7184,22500.0
2011-06-15 09:40:00,58.35,58.58,58.32,58.58,9700.0,57.6986,57.9261,57.669,57.9261,9700.0
2011-06-15 09:45:00,58.6,59.08,58.6,59.0,18500.0,57.9458,58.4205,57.9458,58.3414,18500.0
2011-06-15 09:50:00,58.96,59.4,58.96,59.23,20100.0,58.3018,58.7369,58.3018,58.5688,20100.0
2011-06-15 09:55:00,59.23,59.26,58.94,58.98,16500.0,58.5688,58.5985,58.282,58.3216,16500.0
2011-06-15 10:00:00,59.0,59.04,58.94,59.0,5900.0,58.3414,58.3809,58.282,58.3414,5900.0
2011-06-15 10:05:00,59.0,59.25,59.0,59.25,7000.0,58.3414,58.5886,58.3414,58.5886,7000.0
2011-06-15 10:10:00,59.2,59.29,58.99,59.07,13100.0,58.5391,58.6281,58.3315,58.4106,13100.0
2011-06-15 10:15:00,59.11,59.17,58.98,58.99,7400.0,58.4501,58.5095,58.3216,58.3315,7400.0
2011-06-15 10:20:00,58.99,59.09,58.93,59.0,9100.0,58.3315,58.4304,58.2722,58.3414,9100.0
2011-06-15 10:25:00,59.0,59.08,58.94,58.99,4300.0,58.3414,58.4205,58.282,58.3315,4300.0
2011-06-15 10:30:00,58.97,59.08,58.97,59.04,4400.0,58.3117,58.4205,58.3117,58.3809,4400.0
2011-06-15 10:35:00,59.07,59.1,58.97,59.05,7300.0,58.4106,58.4403,58.3117,58.3908,7300.0
2011-06-15 10:40:00,59.06,59.08,58.98,59.05,34500.0,58.4007,58.4205,58.3216,58.3908,34500.0
2011-06-15 10:45:00,59.05,59.08,58.92,58.95,10800.0,58.3908,58.4205,58.2623,58.2919,10800.0
2011-06-15 10:50:00,58.95,59.15,58.95,59.03,4600.0,58.2919,58.4897,58.2919,58.371,4600.0
2011-06-15 10:55:00,59.02,59.08,58.99,59.04,5800.0,58.3611,58.4205,58.3315,58.3809,5800.0
2011-06-15 11:00:00,59.07,59.1,58.99,59.01,9200.0,58.4106,58.4403,58.3315,58.3513,9200.0
2011-06-15 11:05:00,58.99,59.08,58.99,59.04,6700.0,58.3315,58.4205,58.3315,58.3809,6700.0
2011-06-15 11:10:00,59.04,59.06,58.94,59.04,5000.0,58.3809,58.4007,58.282,58.3809,5000.0
2011-06-15 11:15:00,59.04,59.09,58.98,59.01,2400.0,58.3809,58.4304,58.3216,58.3513,2400.0
2011-06-15 11:20:00,59.05,59.07,58.94,58.99,4500.0,58.3908,58.4106,58.282,58.3315,4500.0
2011-06-15 11:25:00,58.99,58.99,58.87,58.94,4500.0,58.3315,58.3315,58.2128,58.282,4500.0
2011-06-15 11:30:00,58.94,58.95,58.75,58.79,8600.0,58.282,58.2919,58.0942,58.1337,8600.0
2011-06-15 11:35:00,58.78,58.78,58.48,58.48,11300.0,58.1238,58.1238,57.8272,57.8272,11300.0
2011-06-15 11:40:00,58.46,58.57,58.19,58.23,76300.0,57.8074,57.9162,57.5404,57.58,76300.0
2011-06-15 11:45:00,58.23,58.34,58.1,58.1,15700.0,57.58,57.6887,57.4514,57.4514,15700.0
2011-06-15 11:50:00,58.05,58.24,57.9,58.23,7400.0,57.402,57.5899,57.2537,57.58,7400.0
2011-06-15 11:55:00,58.24,58.25,58.1,58.2,4100.0,57.5899,57.5997,57.4514,57.5503,4100.0
2011-06-15 12:00:00,58.22,58.22,58.11,58.16,3900.0,57.5701,57.5701,57.4613,57.5107,3900.0
2011-06-15 12:05:00,58.2,58.28,58.07,58.25,15700.0,57.5503,57.6294,57.4218,57.5997,15700.0
2011-06-15 12:10:00,58.25,58.28,58.19,58.27,2400.0,57.5997,57.6294,57.5404,57.6195,2400.0
2011-06-15 12:15:00,58.23,58.24,57.88,57.94,5400.0,57.58,57.5899,57.2339,57.2932,5400.0
2011-06-15 12:20:00,57.91,57.98,57.69,57.84,10600.0,57.2635,57.3328,57.046,57.1943,10600.0
2011-06-15 12:25:00,57.8,57.9,57.68,57.9,10400.0,57.1548,57.2537,57.0361,57.2537,10400.0
2011-06-15 12:30:00,57.85,58.17,57.85,58.1,19100.0,57.2042,57.5206,57.2042,57.4514,19100.0
2011-06-15 12:35:00,58.05,58.17,58.04,58.07,4000.0,57.402,57.5206,57.3921,57.4218,4000.0
2011-06-15 12:40:00,58.1,58.17,58.05,58.14,2900.0,57.4514,57.5206,57.402,57.491,2900.0
2011-06-15 12:45:00,58.11,58.23,58.1,58.1,8800.0,57.4613,57.58,57.4514,57.4514,8800.0
2011-06-15 12:50:00,58.14,58.21,58.11,58.14,7900.0,57.491,57.5602,57.4613,57.491,7900.0
2011-06-15 12:55:00,57.99,57.99,57.78,57.83,5300.0,57.3426,57.3426,57.135,57.1844,5300.0
2011-06-15 13:00:00,57.87,57.93,57.84,57.85,10700.0,57.224,57.2833,57.1943,57.2042,10700.0
2011-06-15 13:05:00,57.87,57.91,57.8,57.8,5000.0,57.224,57.2635,57.1548,57.1548,5000.0
2011-06-15 13:10:00,57.81,57.92,57.8,57.83,9500.0,57.1647,57.2734,57.1548,57.1844,9500.0
2011-06-15 13:15:00,57.87,57.87,57.74,57.8,5700.0,57.224,57.224,57.0954,57.1548,5700.0
2011-06-15 13:20:00,57.8,57.87,57.71,57.84,10000.0,57.1548,57.224,57.0658,57.1943,10000.0
2011-06-15 13:25:00,57.88,57.93,57.88,57.9,1600.0,57.2339,57.2833,57.2339,57.2537,1600.0
2011-06-15 13:30:00,57.9,57.92,57.8,57.8,6900.0,57.2537,57.2734,57.1548,57.1548,6900.0
2011-06-15 13:35:00,57.85,57.88,57.78,57.88,4000.0,57.2042,57.2339,57.135,57.2339,4000.0
2011-06-15 13:40:00,57.96,58.15,57.94,58.0,81100.0,57.313,57.5009,57.2932,57.3525,81100.0
2011-06-15 13:45:00,58.01,58.03,57.79,57.98,6800.0,57.3624,57.3822,57.1449,57.3328,6800.0
2011-06-15 13:50:00,57.94,57.99,57.88,57.96,4800.0,57.2932,57.3426,57.2339,57.313,4800.0
2011-06-15 13:55:00,57.93,57.95,57.74,57.86,26600.0,57.2833,57.3031,57.0954,57.2141,26600.0
2011-06-15 14:00:00,57.81,57.91,57.79,57.79,5500.0,57.1647,57.2635,57.1449,57.1449,5500.0
2011-06-15 14:05:00,57.78,57.92,57.77,57.8,7200.0,57.135,57.2734,57.1251,57.1548,7200.0
2011-06-15 14:10:00,57.72,57.95,57.7,57.9,10100.0,57.0757,57.3031,57.0559,57.2537,10100.0
2011-06-15 14:15:00,57.91,57.91,57.53,57.54,12100.0,57.2635,57.2635,56.8878,56.8977,12100.0
2011-06-15 14:20:00,57.57,57.61,57.39,57.46,17600.0,56.9273,56.9669,56.7493,56.8186,17600.0
2011-06-15 14:25:00,57.44,57.53,57.36,57.37,10100.0,56.7988,56.8878,56.7197,56.7296,10100.0
2011-06-15 14:30:00,57.4,57.62,57.37,57.61,11000.0,56.7592,56.9768,56.7296,56.9669,11000.0
2011-06-15 14:35:00,57.63,57.63,57.54,57.56,7300.0,56.9867,56.9867,56.8977,56.9174,7300.0
2011-06-15 14:40:00,57.55,57.58,57.38,57.4,7500.0,56.9076,56.9372,56.7395,56.7592,7500.0
2011-06-15 14:45:00,57.4,57.57,57.32,57.45,13800.0,56.7592,56.9273,56.6801,56.8087,13800.0
2011-06-15 14:50:00,57.43,57.5,57.3,57.4,5300.0,56.7889,56.8581,56.6603,56.7592,5300.0
2011-06-15 14:55:00,57.42,57.5,57.4,57.4,8000.0,56.779,56.8581,56.7592,56.7592,8000.0
2011-06-15 15:00:00,57.39,57.52,57.25,57.25,12900.0,56.7493,56.8779,56.6109,56.6109,12900.0
2011-06-15 15:05:00,57.26,57.32,57.18,57.2,9500.0,56.6208,56.6801,56.5417,56.5615,9500.0
2011-06-15 15:10:00,57.19,57.22,57.04,57.19,13300.0,56.5516,56.5812,56.4033,56.5516,13300.0
2011-06-15 15:15:00,57.2,57.23,57.12,57.23,28300.0,56.5615,56.5911,56.4824,56.5911,28300.0
2011-06-15 15:20:00,57.23,57.4,57.16,57.35,13800.0,56.5911,56.7592,56.5219,56.7098,13800.0
2011-06-15 15:25:00,57.33,57.37,57.26,57.32,13400.0,56.69,56.7296,56.6208,56.6801,13400.0
2011-06-15 15:30:00,57.27,57.32,57.14,57.21,10200.0,56.6307,56.6801,56.5021,56.5714,10200.0
2011-06-15 15:35:00,57.21,57.21,57.08,57.13,18000.0,56.5714,56.5714,56.4428,56.4922,18000.0
2011-06-15 15:40:00,57.14,57.19,57.12,57.18,18800.0,56.5021,56.5516,56.4824,56.5417,18800.0
2011-06-15 15:45:00,57.16,57.21,57.07,57.09,45300.0,56.5219,56.5714,56.4329,56.4527,45300.0
2011-06-15 15:50:00,57.06,57.08,56.9,57.02,35400.0,56.423,56.4428,56.2648,56.3835,35400.0
2011-06-15 15:55:00,57.02,57.16,57.0,57.04,50300.0,56.3835,56.5219,56.3637,56.4033,50300.0
2011-06-16 09:30:00,57.16,58.2,56.9,57.01,12000.0,56.5219,57.5503,56.2648,56.3736,12000.0
2011-06-16 09:35:00,56.97,57.33,56.94,57.33,23400.0,56.334,56.69,56.3044,56.69,23400.0
2011-06-16 09:40:00,57.28,57.48,57.27,57.34,16900.0,56.6406,56.8383,56.6307,56.6999,16900.0
2011-06-16 09:45:00,57.32,57.32,56.68,56.71,18800.0,56.6801,56.6801,56.0473,56.0769,18800.0
2011-06-16 09:50:00,56.67,56.84,56.6,56.75,20200.0,56.0374,56.2055,55.9682,56.1165,20200.0
2011-06-16 09:55:00,56.75,56.77,56.7,56.75,11900.0,56.1165,56.1363,56.067,56.1165,11900.0
2011-06-16 10:00:00,56.74,56.85,56.38,56.84,27000.0,56.1066,56.2154,55.7506,56.2055,27000.0
2011-06-16 10:05:00,56.85,57.34,56.8,57.21,14200.0,56.2154,56.6999,56.1659,56.5714,14200.0
2011-06-16 10:10:00,57.22,57.35,57.14,57.33,8400.0,56.5812,56.7098,56.5021,56.69,8400.0
2011-06-16 10:15:00,57.35,57.37,56.95,56.99,9100.0,56.7098,56.7296,56.3143,56.3538,9100.0
2011-06-16 10:20:00,56.99,57.12,56.9,56.97,9100.0,56.3538,56.4824,56.2648,56.334,9100.0
2011-06-16 10:25:00,56.94,57.01,56.72,56.81,6900.0,56.3044,56.3736,56.0868,56.1758,6900.0
2011-06-16 10:30:00,56.79,57.01,56.79,56.8,5800.0,56.156,56.3736,56.156,56.1659,5800.0
2011-06-16 10:35:00,56.87,57.09,56.87,57.02,6300.0,56.2351,56.4527,56.2351,56.3835,6300.0
2011-06-16 10:40:00,57.09,57.3,57.09,57.3,5900.0,56.4527,56.6603,56.4527,56.6603,5900.0
2011-06-16 10:45:00,57.26,57.27,57.11,57.24,5000.0,56.6208,56.6307,56.4725,56.601,5000.0
2011-06-16 10:50:00,57.2,57.2,56.88,56.88,12900.0,56.5615,56.5615,56.245,56.245,12900.0
2011-06-16 10:55:00,56.86,56.99,56.29,56.35,54700.0,56.2253,56.3538,55.6616,55.721,54700.0
2011-06-16 11:00:00,56.32,56.41,56.18,56.23,25000.0,55.6913,55.7803,55.5529,55.6023,25000.0
2011-06-16 11:05:00,56.25,56.46,56.18,56.42,19800.0,55.6221,55.8297,55.5529,55.7902,19800.0
2011-06-16 11:10:00,56.38,56.63,56.35,56.63,18800.0,55.7506,55.9978,55.721,55.9978,18800.0
2011-06-16 11:15:00,56.63,56.76,56.5,56.76,13300.0,55.9978,56.1264,55.8693,56.1264,13300.0
2011-06-16 11:20:00,56.74,56.75,56.51,56.56,12500.0,56.1066,56.1165,55.8792,55.9286,12500.0
2011-06-16 11:25:00,56.59,56.69,56.52,56.62,7600.0,55.9583,56.0572,55.8891,55.9879,7600.0
2011-06-16 11:30:00,56.54,56.69,56.51,56.59,4000.0,55.9088,56.0572,55.8792,55.9583,4000.0
2011-06-16 11:35:00,56.59,56.61,56.48,56.49,5000.0,55.9583,55.9781,55.8495,55.8594,5000.0
2011-06-16 11:40:00,56.48,56.59,56.39,56.39,5100.0,55.8495,55.9583,55.7605,55.7605,5100.0
2011-06-16 11:45:00,56.44,56.7,56.44,56.48,10700.0,55.8099,56.067,55.8099,55.8495,10700.0
2011-06-16 11:50:00,56.54,56.59,56.48,56.56,7000.0,55.9088,55.9583,55.8495,55.9286,7000.0
2011-06-16 11:55:00,56.58,56.65,56.49,56.62,12000.0,55.9484,56.0176,55.8594,55.9879,12000.0
2011-06-16 12:00:00,56.64,56.76,56.58,56.75,5300.0,56.0077,56.1264,55.9484,56.1165,5300.0
2011-06-16 12:05:00,56.7,56.73,56.6,56.61,5000.0,56.067,56.0967,55.9682,55.9781,5000.0
2011-06-16 12:10:00,56.58,56.81,56.58,56.81,2000.0,55.9484,56.1758,55.9484,56.1758,2000.0
2011-06-16 12:15:00,56.85,56.88,56.66,56.7,4100.0,56.2154,56.245,56.0275,56.067,4100.0
2011-06-16 12:20:00,56.75,56.86,56.7,56.8,4700.0,56.1165,56.2253,56.067,56.1659,4700.0
2011-06-16 12:25:00,56.83,57.0,56.83,56.94,3100.0,56.1956,56.3637,56.1956,56.3044,3100.0
2011-06-16 12:30:00,56.94,56.98,56.93,56.94,2900.0,56.3044,56.3439,56.2945,56.3044,2900.0
2011-06-16 12:35:00,56.96,56.98,56.87,56.89,3500.0,56.3241,56.3439,56.2351,56.2549,3500.0
2011-06-16 12:40:00,56.85,56.95,56.85,56.91,2200.0,56.2154,56.3143,56.2154,56.2747,2200.0
2011-06-16 12:45:00,56.96,56.96,56.9,56.93,2800.0,56.3241,56.3241,56.2648,56.2945,2800.0
2011-06-16 12:50:00,56.96,57.07,56.95,57.0,4700.0,56.3241,56.4329,56.3143,56.3637,4700.0
2011-06-16 12:55:00,56.98,57.01,56.78,56.78,3900.0,56.3439,56.3736,56.1462,56.1462,3900.0
2011-06-16 13:00:00,56.77,56.84,56.69,56.75,32600.0,56.1363,56.2055,56.0572,56.1165,32600.0
2011-06-16 13:05:00,56.72,56.73,56.69,56.7,2100.0,56.0868,56.0967,56.0572,56.067,2100.0
2011-06-16 13:10:00,56.66,56.68,56.59,56.65,4800.0,56.0275,56.0473,55.9583,56.0176,4800.0
2011-06-16 13:15:00,56.69,56.73,56.62,56.63,5100.0,56.0572,56.0967,55.9879,55.9978,5100.0
2011-06-16 13:20:00,56.63,56.68,56.54,56.67,6200.0,55.9978,56.0473,55.9088,56.0374,6200.0
2011-06-16 13:25:00,56.65,56.69,56.53,56.62,3100.0,56.0176,56.0572,55.8989,55.9879,3100.0
2011-06-16 13:30:00,56.56,56.59,56.39,56.43,3900.0,55.9286,55.9583,55.7605,55.8001,3900.0
2011-06-16 13:35:00,56.43,56.51,56.37,56.37,3100.0,55.8001,55.8792,55.7407,55.7407,3100.0
2011-06-16 13:40:00,56.35,56.44,56.35,56.4,15100.0,55.721,55.8099,55.721,55.7704,15100.0
2011-06-16 13:45:00,56.42,56.44,56.4,56.42,3800.0,55.7902,55.8099,55.7704,55.7902,3800.0
2011-06-16 13:50:00,56.46,56.54,56.34,56.36,4900.0,55.8297,55.9088,55.7111,55.7308,4900.0
2011-06-16 13:55:00,56.35,56.36,56.1,56.1,32300.0,55.721,55.7308,55.4737,55.4737,32300.0
2011-06-16 14:00:00,56.1,56.33,56.1,56.32,11900.0,55.4737,55.7012,55.4737,55.6913,11900.0
2011-06-16 14:05:00,56.3,56.4,56.27,56.36,11700.0,55.6715,55.7704,55.6418,55.7308,11700.0
2011-06-16 14:10:00,56.31,56.36,56.28,56.34,7900.0,55.6814,55.7308,55.6517,55.7111,7900.0
2011-06-16 14:15:00,56.34,56.37,56.3,56.33,8300.0,55.7111,55.7407,55.6715,55.7012,8300.0
2011-06-16 14:20:00,56.33,56.33,56.14,56.16,5100.0,55.7012,55.7012,55.5133,55.5331,5100.0
2011-06-16 14:25:00,56.14,56.36,56.13,56.27,7200.0,55.5133,55.7308,55.5034,55.6418,7200.0
2011-06-16 14:30:00,56.29,56.37,56.25,56.28,12000.0,55.6616,55.7407,55.6221,55.6517,12000.0
2011-06-16 14:35:00,56.3,56.33,56.2,56.23,14000.0,55.6715,55.7012,55.5726,55.6023,14000.0
2011-06-16 14:40:00,56.22,56.32,56.15,56.26,19300.0,55.5924,55.6913,55.5232,55.632,19300.0
2011-06-16 14:45:00,56.19,56.25,56.08,56.09,16200.0,55.5627,55.6221,55.454,55.4639,16200.0
2011-06-16 14:50:00,56.07,56.21,56.03,56.15,21800.0,55.4441,55.5825,55.4045,55.5232,21800.0
2011-06-16 14:55:00,56.13,56.3,56.13,56.23,5900.0,55.5034,55.6715,55.5034,55.6023,5900.0
2011-06-16 15:00:00,56.23,56.39,56.21,56.35,8400.0,55.6023,55.7605,55.5825,55.721,8400.0
2011-06-16 15:05:00,56.36,56.6,56.32,56.6,7400.0,55.7308,55.9682,55.6913,55.9682,7400.0
2011-06-16 15:10:00,56.58,56.63,56.55,56.59,5000.0,55.9484,55.9978,55.9187,55.9583,5000.0
2011-06-16 15:15:00,56.59,56.63,56.54,56.58,7300.0,55.9583,55.9978,55.9088,55.9484,7300.0
2011-06-16 15:20:00,56.59,56.79,56.58,56.74,11000.0,55.9583,56.156,55.9484,56.1066,11000.0
2011-06-16 15:25:00,56.76,56.8,56.64,56.67,9700.0,56.1264,56.1659,56.0077,56.0374,9700.0
2011-06-16 15:30:00,56.68,56.77,56.64,56.75,10700.0,56.0473,56.1363,56.0077,56.1165,10700.0
2011-06-16 15:35:00,56.75,56.96,56.68,56.79,15800.0,56.1165,56.3241,56.0473,56.156,15800.0
2011-06-16 15:40:00,56.77,56.93,56.67,56.83,24600.0,56.1363,56.2945,56.0374,56.1956,24600.0
2011-06-16 15:45:00,56.83,56.93,56.7,56.77,17800.0,56.1956,56.2945,56.067,56.1363,17800.0
2011-06-16 15:50:00,56.76,56.86,56.74,56.85,13600.0,56.1264,56.2253,56.1066,56.2154,13600.0
2011-06-16 15:55:00,56.85,56.88,56.76,56.85,18500.0,56.2154,56.245,56.1264,56.2154,18500.0
2011-06-17 09:30:00,57.24,57.71,56.88,57.4,82900.0,56.601,57.0658,56.245,56.7592,82900.0
2011-06-17 09:35:00,57.58,57.79,57.19,57.26,10100.0,56.9372,57.1449,56.5516,56.6208,10100.0
2011-06-17 09:40:00,57.13,57.44,57.12,57.23,11700.0,56.4922,56.7988,56.4824,56.5911,11700.0
2011-06-17 09:45:00,57.24,57.63,57.19,57.21,10400.0,56.601,56.9867,56.5516,56.5714,10400.0
2011-06-17 09:50:00,57.16,57.22,56.89,57.01,15100.0,56.5219,56.5812,56.2549,56.3736,15100.0
2011-06-17 09:55:00,56.95,57.1,56.72,56.97,10700.0,56.3143,56.4626,56.0868,56.334,10700.0
2011-06-17 10:00:00,57.0,57.64,56.99,57.61,21300.0,56.3637,56.9966,56.3538,56.9669,21300.0
2011-06-17 10:05:00,57.61,57.63,57.4,57.46,34200.0,56.9669,56.9867,56.7592,56.8186,34200.0
2011-06-17 10:10:00,57.5,57.67,57.5,57.56,12500.0,56.8581,57.0262,56.8581,56.9174,12500.0
2011-06-17 10:15:00,57.49,57.69,57.41,57.65,8900.0,56.8482,57.046,56.7691,57.0064,8900.0
2011-06-17 10:20:00,57.56,57.58,57.17,57.2,3200.0,56.9174,56.9372,56.5318,56.5615,3200.0
2011-06-17 10:25:00,57.13,57.31,57.02,57.31,6000.0,56.4922,56.6702,56.3835,56.6702,6000.0
2011-06-17 10:30:00,57.36,57.69,57.36,57.55,7000.0,56.7197,57.046,56.7197,56.9076,7000.0
2011-06-17 10:35:00,57.56,57.8,57.56,57.76,5000.0,56.9174,57.1548,56.9174,57.1152,5000.0
2011-06-17 10:40:00,57.7,57.82,57.65,57.75,3500.0,57.0559,57.1745,57.0064,57.1053,3500.0
2011-06-17 10:45:00,57.77,57.95,57.73,57.76,8200.0,57.1251,57.3031,57.0855,57.1152,8200.0
2011-06-17 10:50:00,57.78,57.8,57.58,57.62,3200.0,57.135,57.1548,56.9372,56.9768,3200.0
2011-06-17 10:55:00,57.56,57.66,57.53,57.59,7000.0,56.9174,57.0163,56.8878,56.9471,7000.0
2011-06-17 11:00:00,57.54,57.54,57.32,57.33,2500.0,56.8977,56.8977,56.6801,56.69,2500.0
2011-06-17 11:05:00,57.34,57.52,57.34,57.46,4600.0,56.6999,56.8779,56.6999,56.8186,4600.0
2011-06-17 11:10:00,57.46,57.53,57.38,57.51,17600.0,56.8186,56.8878,56.7395,56.868,17600.0
2011-06-17 11:15:00,57.52,57.58,57.43,57.58,16900.0,56.8779,56.9372,56.7889,56.9372,16900.0
2011-06-17 11:20:00,57.58,57.64,57.5,57.53,9200.0,56.9372,56.9966,56.8581,56.8878,9200.0
2011-06-17 11:25:00,57.54,57.66,57.5,57.57,16000.0,56.8977,57.0163,56.8581,56.9273,16000.0
2011-06-17 11:30:00,57.53,57.57,57.34,57.48,6800.0,56.8878,56.9273,56.6999,56.8383,6800.0
2011-06-17 11:35:00,57.49,57.62,57.44,57.53,8000.0,56.8482,56.9768,56.7988,56.8878,8000.0
2011-06-17 11:40:00,57.52,57.63,57.52,57.62,9000.0,56.8779,56.9867,56.8779,56.9768,9000.0
2011-06-17 11:45:00,57.63,57.71,57.59,57.67,3400.0,56.9867,57.0658,56.9471,57.0262,3400.0
2011-06-17 11:50:00,57.68,57.72,57.63,57.65,4000.0,57.0361,57.0757,56.9867,57.0064,4000.0
2011-06-17 11:55:00,57.71,57.72,57.68,57.72,3000.0,57.0658,57.0757,57.0361,57.0757,3000.0
2011-06-17 12:00:00,57.7,57.96,57.7,57.94,12100.0,57.0559,57.313,57.0559,57.2932,12100.0
2011-06-17 12:05:00,57.93,57.94,57.85,57.9,6200.0,57.2833,57.2932,57.2042,57.2537,6200.0
2011-06-17 12:10:00,57.88,57.9,57.76,57.84,3800.0,57.2339,57.2537,57.1152,57.1943,3800.0
2011-06-17 12:15:00,57.86,57.92,57.71,57.71,4400.0,57.2141,57.2734,57.0658,57.0658,4400.0
2011-06-17 12:20:00,57.71,57.78,57.49,57.53,8000.0,57.0658,57.135,56.8482,56.8878,8000.0
2011-06-17 12:25:00,57.56,57.61,57.54,57.56,1500.0,56.9174,56.9669,56.8977,56.9174,1500.0
2011-06-17 12:30:00,57.62,57.78,57.62,57.68,4600.0,56.9768,57.135,56.9768,57.0361,4600.0
2011-06-17 12:35:00,57.7,57.9,57.66,57.77,6300.0,57.0559,57.2537,57.0163,57.1251,6300.0
2011-06-17 12:40:00,57.72,57.79,57.64,57.79,10900.0,57.0757,57.1449,56.9966,57.1449,10900.0
2011-06-17 12:45:00,57.74,57.85,57.7,57.85,3900.0,57.0954,57.2042,57.0559,57.2042,3900.0
2011-06-17 12:50:00,57.86,57.94,57.7,57.72,12600.0,57.2141,57.2932,57.0559,57.0757,12600.0
2011-06-17 12:55:00,57.7,57.91,57.66,57.83,11700.0,57.0559,57.2635,57.0163,57.1844,11700.0
2011-06-17 13:00:00,57.84,57.91,57.71,57.71,2700.0,57.1943,57.2635,57.0658,57.0658,2700.0
2011-06-17 13:05:00,57.68,57.72,57.5,57.67,6800.0,57.0361,57.0757,56.8581,57.0262,6800.0
2011-06-17 13:10:00,57.7,57.72,57.46,57.52,5800.0,57.0559,57.0757,56.8186,56.8779,5800.0
2011-06-17 13:15:00,57.5,57.53,57.25,57.26,4500.0,56.8581,56.8878,56.6109,56.6208,4500.0
2011-06-17 13:20:00,57.25,57.51,57.25,57.29,4000.0,56.6109,56.868,56.6109,56.6505,4000.0
2011-06-17 13:25:00,57.27,57.39,57.25,57.39,3800.0,56.6307,56.7493,56.6109,56.7493,3800.0
2011-06-17 13:30:00,57.42,57.58,57.33,57.56,5900.0,56.779,56.9372,56.69,56.9174,5900.0
2011-06-17 13:35:00,57.55,57.57,57.46,57.57,2100.0,56.9076,56.9273,56.8186,56.9273,2100.0
2011-06-17 13:40:00,57.55,57.55,57.22,57.32,5400.0,56.9076,56.9076,56.5812,56.6801,5400.0
2011-06-17 13:45:00,57.27,57.35,57.21,57.35,2300.0,56.6307,56.7098,56.5714,56.7098,2300.0
2011-06-17 13:50:00,57.31,57.32,57.06,57.22,6000.0,56.6702,56.6801,56.423,56.5812,6000.0
2011-06-17 13:55:00,57.25,57.35,57.15,57.31,3700.0,56.6109,56.7098,56.512,56.6702,3700.0
2011-06-17 14:00:00,57.29,57.36,57.11,57.14,3300.0,56.6505,56.7197,56.4725,56.5021,3300.0
2011-06-17 14:05:00,57.24,57.29,57.12,57.14,3100.0,56.601,56.6505,56.4824,56.5021,3100.0
2011-06-17 14:10:00,57.16,57.26,57.14,57.23,4100.0,56.5219,56.6208,56.5021,56.5911,4100.0
2011-06-17 14:15:00,57.17,57.43,57.17,57.37,5800.0,56.5318,56.7889,56.5318,56.7296,5800.0
2011-06-17 14:20:00,57.36,57.54,57.3,57.34,6100.0,56.7197,56.8977,56.6603,56.6999,6100.0
2011-06-17 14:25:00,57.32,57.54,57.32,57.54,2100.0,56.6801,56.8977,56.6801,56.8977,2100.0
2011-06-17 14:30:00,57.67,57.73,57.53,57.69,8800.0,57.0262,57.0855,56.8878,57.046,8800.0
2011-06-17 14:35:00,57.68,57.69,57.55,57.56,3800.0,57.0361,57.046,56.9076,56.9174,3800.0
2011-06-17 14:40:00,57.6,57.66,57.52,57.52,9600.0,56.957,57.0163,56.8779,56.8779,9600.0
2011-06-17 14:45:00,57.54,57.68,57.49,57.58,6600.0,56.8977,57.0361,56.8482,56.9372,6600.0
2011-06-17 14:50:00,57.55,57.71,57.55,57.62,3400.0,56.9076,57.0658,56.9076,56.9768,3400.0
2011-06-17 14:55:00,57.62,57.67,57.52,57.57,9500.0,56.9768,57.0262,56.8779,56.9273,9500.0
2011-06-17 15:00:00,57.57,57.65,57.51,57.51,7300.0,56.9273,57.0064,56.868,56.868,7300.0
2011-06-17 15:05:00,57.52,57.56,57.33,57.33,10700.0,56.8779,56.9174,56.69,56.69,10700.0
2011-06-17 15:10:00,57.33,57.45,57.23,57.45,5700.0,56.69,56.8087,56.5911,56.8087,5700.0
2011-06-17 15:15:00,57.47,57.47,57.13,57.4,12800.0,56.8285,56.8285,56.4922,56.7592,12800.0
2011-06-17 15:20:00,57.4,57.51,57.34,57.41,4800.0,56.7592,56.868,56.6999,56.7691,4800.0
2011-06-17 15:25:00,57.42,57.5,57.35,57.44,3300.0,56.779,56.8581,56.7098,56.7988,3300.0
2011-06-17 15:30:00,57.41,57.43,57.29,57.34,5700.0,56.7691,56.7889,56.6505,56.6999,5700.0
2011-06-17 15:35:00,57.32,57.5,57.3,57.44,9300.0,56.6801,56.8581,56.6603,56.7988,9300.0
2011-06-17 15:40:00,57.44,57.44,57.27,57.32,20300.0,56.7988,56.7988,56.6307,56.6801,20300.0
2011-06-17 15:45:00,57.33,57.43,57.26,57.3,11700.0,56.69,56.7889,56.6208,56.6603,11700.0
2011-06-17 15:50:00,57.44,57.51,57.26,57.38,53400.0,56.7988,56.868,56.6208,56.7395,53400.0
2011-06-17 15:55:00,57.4,57.48,57.35,57.43,79900.0,56.7592,56.8383,56.7098,56.7889,79900.0
2011-06-20 09:30:00,57.16,57.63,57.02,57.18,9200.0,56.5219,56.9867,56.3835,56.5417,9200.0
2011-06-20 09:35:00,57.19,57.25,57.02,57.2,10800.0,56.5516,56.6109,56.3835,56.5615,10800.0
2011-06-20 09:40:00,57.11,57.65,57.11,57.55,12200.0,56.4725,57.0064,56.4725,56.9076,12200.0
2011-06-20 09:45:00,57.57,57.93,57.54,57.8,15800.0,56.9273,57.2833,56.8977,57.1548,15800.0
2011-06-20 09:50:00,57.79,57.91,57.61,57.74,17900.0,57.1449,57.2635,56.9669,57.0954,17900.0
2011-06-20 09:55:00,57.75,58.01,57.75,57.85,10500.0,57.1053,57.3624,57.1053,57.2042,10500.0
2011-06-20 10:00:00,57.88,57.98,57.77,57.8,24900.0,57.2339,57.3328,57.1251,57.1548,24900.0
2011-06-20 10:05:00,57.79,58.22,57.68,58.16,23100.0,57.1449,57.5701,57.0361,57.5107,23100.0
2011-06-20 10:10:00,58.14,58.42,58.04,58.33,19700.0,57.491,57.7678,57.3921,57.6789,19700.0
2011-06-20 10:15:00,58.29,58.33,58.09,58.19,14300.0,57.6393,57.6789,57.4415,57.5404,14300.0
2011-06-20 10:20:00,58.11,58.24,58.08,58.08,8300.0,57.4613,57.5899,57.4316,57.4316,8300.0
2011-06-20 10:25:00,58.08,58.3,58.04,58.19,17200.0,57.4316,57.6492,57.3921,57.5404,17200.0
2011-06-20 10:30:00,58.22,58.5,58.16,58.5,9900.0,57.5701,57.847,57.5107,57.847,9900.0
2011-06-20 10:35:00,58.42,58.5,58.35,58.49,10300.0,57.7678,57.847,57.6986,57.8371,10300.0
2011-06-20 10:40:00,58.5,58.6,58.46,58.51,11800.0,57.847,57.9458,57.8074,57.8568,11800.0
2011-06-20 10:45:00,58.49,58.74,58.46,58.58,8500.0,57.8371,58.0843,57.8074,57.9261,8500.0
2011-06-20 10:50:00,58.59,58.62,58.45,58.57,5100.0,57.9359,57.9656,57.7975,57.9162,5100.0
2011-06-20 10:55:00,58.58,58.6,58.4,58.4,5300.0,57.9261,57.9458,57.7481,57.7481,5300.0
2011-06-20 11:00:00,58.39,58.44,58.34,58.44,6000.0,57.7382,57.7876,57.6887,57.7876,6000.0
2011-06-20 11:05:00,58.41,58.45,58.15,58.15,4300.0,57.758,57.7975,57.5009,57.5009,4300.0
2011-06-20 11:10:00,58.15,58.25,58.09,58.18,7300.0,57.5009,57.5997,57.4415,57.5305,7300.0
2011-06-20 11:15:00,58.21,58.21,57.95,57.97,5200.0,57.5602,57.5602,57.3031,57.3229,5200.0
2011-06-20 11:20:00,58.04,58.16,58.02,58.16,8400.0,57.3921,57.5107,57.3723,57.5107,8400.0
2011-06-20 11:25:00,58.2,58.23,58.14,58.2,6500.0,57.5503,57.58,57.491,57.5503,6500.0
2011-06-20 11:30:00,58.19,58.46,58.19,58.26,12700.0,57.5404,57.8074,57.5404,57.6096,12700.0
2011-06-20 11:35:00,58.23,58.48,58.21,58.47,2700.0,57.58,57.8272,57.5602,57.8173,2700.0
2011-06-20 11:40:00,58.49,58.63,58.46,58.6,16100.0,57.8371,57.9755,57.8074,57.9458,16100.0
2011-06-20 11:45:00,58.62,58.71,58.61,58.65,9100.0,57.9656,58.0546,57.9557,57.9953,9100.0
2011-06-20 11:50:00,58.69,58.71,58.54,58.69,29200.0,58.0348,58.0546,57.8865,58.0348,29200.0
2011-06-20 11:55:00,58.71,59.0,58.71,59.0,14600.0,58.0546,58.3414,58.0546,58.3414,14600.0
2011-06-20 12:00:00,58.99,59.0,58.89,58.9,6800.0,58.3315,58.3414,58.2326,58.2425,6800.0
2011-06-20 12:05:00,58.87,59.0,58.86,58.89,11300.0,58.2128,58.3414,58.2029,58.2326,11300.0
2011-06-20 12:10:00,58.88,59.0,58.88,58.99,3000.0,58.2227,58.3414,58.2227,58.3315,3000.0
2011-06-20 12:15:00,59.01,59.01,58.9,58.96,3100.0,58.3513,58.3513,58.2425,58.3018,3100.0
2011-06-20 12:20:00,58.96,58.96,58.83,58.92,4300.0,58.3018,58.3018,58.1733,58.2623,4300.0
2011-06-20 12:25:00,58.93,59.0,58.87,58.96,4000.0,58.2722,58.3414,58.2128,58.3018,4000.0
2011-06-20 12:30:00,58.89,58.9,58.79,58.9,2200.0,58.2326,58.2425,58.1337,58.2425,2200.0
2011-06-20 12:35:00,58.87,58.87,58.79,58.79,5700.0,58.2128,58.2128,58.1337,58.1337,5700.0
2011-06-20 12:40:00,58.82,58.82,58.54,58.58,9300.0,58.1634,58.1634,57.8865,57.9261,9300.0
2011-06-20 12:45:00,58.6,58.61,58.52,58.55,4600.0,57.9458,57.9557,57.8667,57.8964,4600.0
2011-06-20 12:50:00,58.58,58.62,58.42,58.48,13900.0,57.9261,57.9656,57.7678,57.8272,13900.0
2011-06-20 12:55:00,58.47,58.5,58.37,58.38,10500.0,57.8173,57.847,57.7184,57.7283,10500.0
2011-06-20 13:00:00,58.37,58.5,58.35,58.5,17200.0,57.7184,57.847,57.6986,57.847,17200.0
2011-06-20 13:05:00,58.48,58.5,58.42,58.48,7300.0,57.8272,57.847,57.7678,57.8272,7300.0
2011-06-20 13:10:00,58.46,58.5,58.45,58.45,1100.0,57.8074,57.847,57.7975,57.7975,1100.0
2011-06-20 13:15:00,58.45,58.47,58.39,58.41,14900.0,57.7975,57.8173,57.7382,57.758,14900.0
2011-06-20 13:20:00,58.4,58.4,58.31,58.35,2600.0,57.7481,57.7481,57.6591,57.6986,2600.0
2011-06-20 13:25:00,58.35,58.39,58.28,58.34,5000.0,57.6986,57.7382,57.6294,57.6887,5000.0
2011-06-20 13:30:00,58.36,58.42,58.36,58.39,29800.0,57.7085,57.7678,57.7085,57.7382,29800.0
2011-06-20 13:35:00,58.38,58.4,58.35,58.37,9800.0,57.7283,57.7481,57.6986,57.7184,9800.0
2011-06-20 13:40:00,58.33,58.36,58.27,58.27,3300.0,57.6789,57.7085,57.6195,57.6195,3300.0
2011-06-20 13:45:00,58.23,58.24,58.1,58.24,18900.0,57.58,57.5899,57.4514,57.5899,18900.0
2011-06-20 13:50:00,58.25,58.3,58.22,58.3,2900.0,57.5997,57.6492,57.5701,57.6492,2900.0
2011-06-20 13:55:00,58.31,58.36,58.27,58.27,3800.0,57.6591,57.7085,57.6195,57.6195,3800.0
2011-06-20 14:00:00,58.23,58.37,58.23,58.29,3700.0,57.58,57.7184,57.58,57.6393,3700.0
2011-06-20 14:05:00,58.22,58.24,58.19,58.23,2700.0,57.5701,57.5899,57.5404,57.58,2700.0
2011-06-20 14:10:00,58.24,58.27,58.18,58.24,10700.0,57.5899,57.6195,57.5305,57.5899,10700.0
2011-06-20 14:15:00,58.27,58.31,58.14,58.3,8800.0,57.6195,57.6591,57.491,57.6492,8800.0
2011-06-20 14:20:00,58.27,58.37,58.26,58.34,5600.0,57.6195,57.7184,57.6096,57.6887,5600.0
2011-06-20 14:25:00,58.34,58.39,58.28,58.34,4000.0,57.6887,57.7382,57.6294,57.6887,4000.0
2011-06-20 14:30:00,58.3,58.4,58.3,58.39,7600.0,57.6492,57.7481,57.6492,57.7382,7600.0
2011-06-20 14:35:00,58.4,58.44,58.32,58.43,8800.0,57.7481,57.7876,57.669,57.7777,8800.0
2011-06-20 14:40:00,58.42,58.46,58.37,58.42,4000.0,57.7678,57.8074,57.7184,57.7678,4000.0
2011-06-20 14:45:00,58.43,58.47,58.35,58.35,5300.0,57.7777,57.8173,57.6986,57.6986,5300.0
2011-06-20 14:50:00,58.34,58.49,58.33,58.49,3700.0,57.6887,57.8371,57.6789,57.8371,3700.0
2011-06-20 14:55:00,58.49,58.59,58.46,58.57,6600.0,57.8371,57.9359,57.8074,57.9162,6600.0
2011-06-20 15:00:00,58.52,58.55,58.4,58.48,5500.0,57.8667,57.8964,57.7481,57.8272,5500.0
2011-06-20 15:05:00,58.48,58.5,58.4,58.41,6900.0,57.8272,57.847,57.7481,57.758,6900.0
2011-06-20 15:10:00,58.41,58.5,58.39,58.43,19900.0,57.758,57.847,57.7382,57.7777,19900.0
2011-06-20 15:15:00,58.45,58.51,58.4,58.41,6300.0,57.7975,57.8568,57.7481,57.758,6300.0
2011-06-20 15:20:00,58.4,58.47,58.36,58.42,5300.0,57.7481,57.8173,57.7085,57.7678,5300.0
2011-06-20 15:25:00,58.43,58.51,58.34,58.38,7300.0,57.7777,57.8568,57.6887,57.7283,7300.0
2011-06-20 15:30:00,58.41,58.7,58.39,58.7,13900.0,57.758,58.0447,57.7382,58.0447,13900.0
2011-06-20 15:35:00,58.68,58.72,58.58,58.69,14000.0,58.0249,58.0645,57.9261,58.0348,14000.0
2011-06-20 15:40:00,58.61,58.71,58.58,58.6,14300.0,57.9557,58.0546,57.9261,57.9458,14300.0
2011-06-20 15:45:00,58.61,58.72,58.54,58.69,12200.0,57.9557,58.0645,57.8865,58.0348,12200.0
2011-06-20 15:50:00,58.68,58.81,58.62,58.77,31800.0,58.0249,58.1535,57.9656,58.1139,31800.0
2011-06-20 15:55:00,58.76,58.82,58.69,58.74,28700.0,58.1041,58.1634,58.0348,58.0843,28700.0
2011-06-21 09:30:00,59.3,59.5,59.01,59.03,18100.0,58.638,58.8358,58.3513,58.371,18100.0
2011-06-21 09:35:00,59.03,59.39,59.0,59.39,7600.0,58.371,58.727,58.3414,58.727,7600.0
2011-06-21 09:40:00,59.39,59.88,59.39,59.67,12400.0,58.727,59.2115,58.727,59.0039,12400.0
2011-06-21 09:45:00,59.57,59.73,59.57,59.72,14500.0,58.905,59.0632,58.905,59.0533,14500.0
2011-06-21 09:50:00,59.69,59.98,59.69,59.97,8200.0,59.0237,59.3104,59.0237,59.3005,8200.0
2011-06-21 09:55:00,59.95,60.19,59.95,60.15,20900.0,59.2808,59.5181,59.2808,59.4785,20900.0
2011-06-21 10:00:00,60.19,60.53,60.19,60.34,24500.0,59.5181,59.8543,59.5181,59.6664,24500.0
2011-06-21 10:05:00,60.34,60.43,59.95,59.95,33300.0,59.6664,59.7554,59.2808,59.2808,33300.0
2011-06-21 10:10:00,60.01,60.07,59.88,59.94,12700.0,59.3401,59.3994,59.2115,59.2709,12700.0
2011-06-21 10:15:00,59.95,60.0,59.9,59.99,23000.0,59.2808,59.3302,59.2313,59.3203,23000.0
2011-06-21 10:20:00,59.99,61.1,59.99,60.67,104800.0,59.3203,60.4179,59.3203,59.9927,104800.0
2011-06-21 10:25:00,60.71,60.94,60.52,60.93,12500.0,60.0323,60.2597,59.8444,60.2498,12500.0
2011-06-21 10:30:00,60.92,61.0,60.65,60.71,12600.0,60.2399,60.319,59.973,60.0323,12600.0
2011-06-21 10:35:00,60.66,61.16,60.66,61.11,21400.0,59.9828,60.4773,59.9828,60.4278,21400.0
2011-06-21 10:40:00,61.11,61.13,60.86,61.09,23700.0,60.4278,60.4476,60.1806,60.408,23700.0
2011-06-21 10:45:00,61.04,61.09,60.92,61.01,24400.0,60.3586,60.408,60.2399,60.3289,24400.0
2011-06-21 10:50:00,61.06,61.41,61.06,61.32,18600.0,60.3784,60.7245,60.3784,60.6355,18600.0
2011-06-21 10:55:00,61.34,61.39,61.15,61.15,10400.0,60.6552,60.7047,60.4674,60.4674,10400.0
2011-06-21 11:00:00,61.07,61.21,60.95,61.07,11600.0,60.3883,60.5267,60.2696,60.3883,11600.0
2011-06-21 11:05:00,61.11,61.23,61.05,61.17,11000.0,60.4278,60.5465,60.3685,60.4871,11000.0
2011-06-21 11:10:00,61.22,61.3,61.17,61.23,12300.0,60.5366,60.6157,60.4871,60.5465,12300.0
2011-06-21 11:15:00,61.24,61.4,61.24,61.33,16300.0,60.5564,60.7146,60.5564,60.6454,16300.0
2011-06-21 11:20:00,61.3,61.5,61.21,61.46,17300.0,60.6157,60.8135,60.5267,60.7739,17300.0
2011-06-21 11:25:00,61.46,61.5,61.39,61.45,5600.0,60.7739,60.8135,60.7047,60.764,5600.0
2011-06-21 11:30:00,61.44,61.73,61.43,61.54,21500.0,60.7541,61.0409,60.7442,60.853,21500.0
2011-06-21 11:35:00,61.57,61.67,61.53,61.65,17500.0,60.8827,60.9816,60.8431,60.9618,17500.0
2011-06-21 11:40:00,61.65,61.65,61.45,61.49,10200.0,60.9618,60.9618,60.764,60.8036,10200.0
2011-06-21 11:45:00,61.46,61.5,61.38,61.42,35000.0,60.7739,60.8135,60.6948,60.7344,35000.0
2011-06-21 11:50:00,61.42,61.43,61.27,61.3,12600.0,60.7344,60.7442,60.586,60.6157,12600.0
2011-06-21 11:55:00,61.29,61.39,61.27,61.34,15300.0,60.6058,60.7047,60.586,60.6552,15300.0
2011-06-21 12:00:00,61.31,61.44,61.16,61.36,19500.0,60.6256,60.7541,60.4773,60.675,19500.0
2011-06-21 12:05:00,61.36,61.4,61.31,61.33,14600.0,60.675,60.7146,60.6256,60.6454,14600.0
2011-06-21 12:10:00,61.32,61.42,61.29,61.35,5600.0,60.6355,60.7344,60.6058,60.6651,5600.0
2011-06-21 12:15:00,61.32,61.42,61.3,61.39,11000.0,60.6355,60.7344,60.6157,60.7047,11000.0
2011-06-21 12:20:00,61.36,61.41,61.28,61.37,7500.0,60.675,60.7245,60.5959,60.6849,7500.0
2011-06-21 12:25:00,61.38,61.5,61.36,61.5,9000.0,60.6948,60.8135,60.675,60.8135,9000.0
2011-06-21 12:30:00,61.47,61.57,61.47,61.55,7300.0,60.7838,60.8827,60.7838,60.8629,7300.0
2011-06-21 12:35:00,61.57,61.57,61.38,61.42,12500.0,60.8827,60.8827,60.6948,60.7344,12500.0
2011-06-21 12:40:00,61.39,61.62,61.39,61.62,23700.0,60.7047,60.9321,60.7047,60.9321,23700.0
2011-06-21 12:45:00,61.61,61.81,61.61,61.79,39700.0,60.9222,61.12,60.9222,61.1002,39700.0
2011-06-21 12:50:00,61.81,62.12,61.79,62.11,24000.0,61.12,61.4265,61.1002,61.4167,24000.0
2011-06-21 12:55:00,62.07,62.22,61.94,62.18,16500.0,61.3771,61.5254,61.2486,61.4859,16500.0
2011-06-21 13:00:00,62.2,62.2,62.06,62.17,8100.0,61.5056,61.5056,61.3672,61.476,8100.0
2011-06-21 13:05:00,62.14,62.16,61.97,61.98,13700.0,61.4463,61.4661,61.2782,61.2881,13700.0
2011-06-21 13:10:00,61.97,62.22,61.87,62.19,10500.0,61.2782,61.5254,61.1793,61.4958,10500.0
2011-06-21 13:15:00,62.19,62.31,62.08,62.15,12800.0,61.4958,61.6144,61.387,61.4562,12800.0
2011-06-21 13:20:00,62.17,62.24,62.13,62.21,9000.0,61.476,61.5452,61.4364,61.5155,9000.0
2011-06-21 13:25:00,62.2,62.35,62.15,62.35,17600.0,61.5056,61.654,61.4562,61.654,17600.0
2011-06-21 13:30:00,62.31,62.39,61.93,61.96,15600.0,61.6144,61.6935,61.2387,61.2683,15600.0
2011-06-21 13:35:00,61.96,61.97,61.73,61.75,14400.0,61.2683,61.2782,61.0409,61.0607,14400.0
2011-06-21 13:40:00,61.78,61.78,61.68,61.78,10400.0,61.0903,61.0903,60.9915,61.0903,10400.0
2011-06-21 13:45:00,61.76,61.98,61.76,61.86,4700.0,61.0706,61.2881,61.0706,61.1694,4700.0
2011-06-21 13:50:00,61.89,61.91,61.79,61.88,4500.0,61.1991,61.2189,61.1002,61.1892,4500.0
2011-06-21 13:55:00,61.84,61.85,61.68,61.69,6700.0,61.1497,61.1596,60.9915,61.0013,6700.0
2011-06-21 14:00:00,61.72,61.72,61.63,61.72,8600.0,61.031,61.031,60.942,61.031,8600.0
2011-06-21 14:05:00,61.69,61.76,61.68,61.75,11300.0,61.0013,61.0706,60.9915,61.0607,11300.0
2011-06-21 14:10:00,61.75,61.98,61.75,61.93,6100.0,61.0607,61.2881,61.0607,61.2387,6100.0
2011-06-21 14:15:00,61.93,61.97,61.85,61.96,6300.0,61.2387,61.2782,61.1596,61.2683,6300.0
2011-06-21 14:20:00,61.96,62.1,61.95,62.05,8600.0,61.2683,61.4068,61.2584,61.3573,8600.0
2011-06-21 14:25:00,62.04,62.13,62.03,62.08,8500.0,61.3474,61.4364,61.3375,61.387,8500.0
2011-06-21 14:30:00,62.09,62.16,62.05,62.11,12100.0,61.3969,61.4661,61.3573,61.4167,12100.0
2011-06-21 14:35:00,62.1,62.2,62.02,62.07,10800.0,61.4068,61.5056,61.3277,61.3771,10800.0
2011-06-21 14:40:00,62.06,62.11,61.9,62.1,10400.0,61.3672,61.4167,61.209,61.4068,10400.0
2011-06-21 14:45:00,62.11,62.12,61.93,62.1,16200.0,61.4167,61.4265,61.2387,61.4068,16200.0
2011-06-21 14:50:00,62.08,62.12,61.87,61.91,13300.0,61.387,61.4265,61.1793,61.2189,13300.0
2011-06-21 14:55:00,61.9,61.9,61.75,61.77,28400.0,61.209,61.209,61.0607,61.0804,28400.0
2011-06-21 15:00:00,61.79,61.81,61.53,61.72,25200.0,61.1002,61.12,60.8431,61.031,25200.0
2011-06-21 15:05:00,61.72,61.87,61.65,61.65,12400.0,61.031,61.1793,60.9618,60.9618,12400.0
2011-06-21 15:10:00,61.66,61.82,61.62,61.63,13500.0,60.9717,61.1299,60.9321,60.942,13500.0
2011-06-21 15:15:00,61.67,61.81,61.59,61.63,12500.0,60.9816,61.12,60.9025,60.942,12500.0
2011-06-21 15:20:00,61.58,61.59,61.3,61.41,30500.0,60.8926,60.9025,60.6157,60.7245,30500.0
2011-06-21 15:25:00,61.43,61.48,61.36,61.47,12200.0,60.7442,60.7937,60.675,60.7838,12200.0
2011-06-21 15:30:00,61.46,61.73,61.45,61.73,12200.0,60.7739,61.0409,60.764,61.0409,12200.0
2011-06-21 15:35:00,61.73,61.79,61.67,61.78,13300.0,61.0409,61.1002,60.9816,61.0903,13300.0
2011-06-21 15:40:00,61.77,61.9,61.59,61.73,44600.0,61.0804,61.209,60.9025,61.0409,44600.0
2011-06-21 15:45:00,61.74,61.99,61.73,61.94,34300.0,61.0508,61.298,61.0409,61.2486,34300.0
2011-06-21 15:50:00,61.94,62.12,61.94,62.08,34400.0,61.2486,61.4265,61.2486,61.387,34400.0
2011-06-21 15:55:00,62.07,62.13,62.0,62.06,39700.0,61.3771,61.4364,61.3079,61.3672,39700.0
2011-06-22 09:30:00,61.66,62.31,61.66,62.31,10600.0,60.9717,61.6144,60.9717,61.6144,10600.0
2011-06-22 09:35:00,62.2,62.24,61.92,61.92,11700.0,61.5056,61.5452,61.2288,61.2288,11700.0
2011-06-22 09:40:00,61.93,62.2,61.8,62.09,8600.0,61.2387,61.5056,61.1101,61.3969,8600.0
2011-06-22 09:45:00,62.04,62.05,61.83,61.99,8300.0,61.3474,61.3573,61.1398,61.298,8300.0
2011-06-22 09:50:00,61.96,62.2,61.89,62.05,8600.0,61.2683,61.5056,61.1991,61.3573,8600.0
2011-06-22 09:55:00,62.0,62.19,61.99,62.02,5800.0,61.3079,61.4958,61.298,61.3277,5800.0
2011-06-22 10:00:00,62.05,62.07,61.81,61.89,11400.0,61.3573,61.3771,61.12,61.1991,11400.0
2011-06-22 10:05:00,61.87,62.05,61.86,62.04,10300.0,61.1793,61.3573,61.1694,61.3474,10300.0
2011-06-22 10:10:00,61.96,62.01,61.64,61.73,13000.0,61.2683,61.3178,60.9519,61.0409,13000.0
2011-06-22 10:15:00,61.68,61.68,61.13,61.13,40100.0,60.9915,60.9915,60.4476,60.4476,40100.0
2011-06-22 10:20:00,61.1,61.34,61.05,61.34,16400.0,60.4179,60.6552,60.3685,60.6552,16400.0
2011-06-22 10:25:00,61.31,61.58,61.21,61.53,30200.0,60.6256,60.8926,60.5267,60.8431,30200.0
2011-06-22 10:30:00,61.53,61.98,61.52,61.85,9000.0,60.8431,61.2881,60.8332,61.1596,9000.0
2011-06-22 10:35:00,61.78,61.84,61.58,61.79,3900.0,61.0903,61.1497,60.8926,61.1002,3900.0
2011-06-22 10:40:00,61.79,61.85,61.69,61.69,3100.0,61.1002,61.1596,61.0013,61.0013,3100.0
2011-06-22 10:45:00,61.72,61.72,61.55,61.71,2800.0,61.031,61.031,60.8629,61.0211,2800.0
2011-06-22 10:50:00,61.88,62.36,61.87,62.35,7800.0,61.1892,61.6639,61.1793,61.654,7800.0
2011-06-22 10:55:00,62.3,62.69,62.29,62.53,7800.0,61.6045,61.9902,61.5946,61.832,7800.0
2011-06-22 11:00:00,62.52,62.68,62.29,62.67,16700.0,61.8221,61.9803,61.5946,61.9704,16700.0
2011-06-22 11:05:00,62.64,62.65,62.35,62.51,9900.0,61.9407,61.9506,61.654,61.8122,9900.0
2011-06-22 11:10:00,62.57,62.62,62.38,62.38,4700.0,61.8715,61.921,61.6836,61.6836,4700.0
2011-06-22 11:15:00,62.37,62.51,62.31,62.43,4400.0,61.6738,61.8122,61.6144,61.7331,4400.0
2011-06-22 11:20:00,62.46,62.48,62.19,62.34,5800.0,61.7627,61.7825,61.4958,61.6441,5800.0
2011-06-22 11:25:00,62.34,62.35,62.16,62.21,3100.0,61.6441,61.654,61.4661,61.5155,3100.0
2011-06-22 11:30:00,62.28,62.38,62.18,62.21,3400.0,61.5848,61.6836,61.4859,61.5155,3400.0
2011-06-22 11:35:00,62.2,62.33,62.06,62.22,9500.0,61.5056,61.6342,61.3672,61.5254,9500.0
2011-06-22 11:40:00,62.2,62.2,61.93,62.04,15400.0,61.5056,61.5056,61.2387,61.3474,15400.0
2011-06-22 11:45:00,62.07,62.16,61.85,61.86,7900.0,61.3771,61.4661,61.1596,61.1694,7900.0
2011-06-22 11:50:00,61.94,62.09,61.94,62.0,17000.0,61.2486,61.3969,61.2486,61.3079,17000.0
2011-06-22 11:55:00,62.01,62.01,61.85,61.85,7000.0,61.3178,61.3178,61.1596,61.1596,7000.0
2011-06-22 12:00:00,61.87,61.92,61.71,61.89,19900.0,61.1793,61.2288,61.0211,61.1991,19900.0
2011-06-22 12:05:00,61.9,61.99,61.78,61.9,17100.0,61.209,61.298,61.0903,61.209,17100.0
2011-06-22 12:10:00,61.87,61.98,61.77,61.78,12600.0,61.1793,61.2881,61.0804,61.0903,12600.0
2011-06-22 12:15:00,61.77,61.94,61.75,61.86,8800.0,61.0804,61.2486,61.0607,61.1694,8800.0
2011-06-22 12:20:00,61.88,61.97,61.87,61.97,1100.0,61.1892,61.2782,61.1793,61.2782,1100.0
2011-06-22 12:25:00,61.98,62.16,61.86,62.12,7500.0,61.2881,61.4661,61.1694,61.4265,7500.0
2011-06-22 12:30:00,62.15,62.15,61.83,61.84,5600.0,61.4562,61.4562,61.1398,61.1497,5600.0
2011-06-22 12:35:00,61.84,61.86,61.75,61.8,7300.0,61.1497,61.1694,61.0607,61.1101,7300.0
2011-06-22 12:40:00,61.79,61.9,61.75,61.84,3800.0,61.1002,61.209,61.0607,61.1497,3800.0
2011-06-22 12:45:00,61.83,62.02,61.83,61.94,4400.0,61.1398,61.3277,61.1398,61.2486,4400.0
2011-06-22 12:50:00,61.98,62.2,61.97,62.2,3200.0,61.2881,61.5056,61.2782,61.5056,3200.0
2011-06-22 12:55:00,62.14,62.21,62.13,62.21,1800.0,61.4463,61.5155,61.4364,61.5155,1800.0
2011-06-22 13:00:00,62.23,62.23,61.97,62.01,4400.0,61.5353,61.5353,61.2782,61.3178,4400.0
2011-06-22 13:05:00,62.08,62.14,61.96,62.13,4500.0,61.387,61.4463,61.2683,61.4364,4500.0
2011-06-22 13:10:00,62.13,62.16,62.12,62.14,3000.0,61.4364,61.4661,61.4265,61.4463,3000.0
2011-06-22 13:15:00,62.16,62.24,62.15,62.18,3800.0,61.4661,61.5452,61.4562,61.4859,3800.0
2011-06-22 13:20:00,62.19,62.3,62.18,62.2,5900.0,61.4958,61.6045,61.4859,61.5056,5900.0
2011-06-22 13:25:00,62.22,62.24,62.12,62.18,25100.0,61.5254,61.5452,61.4265,61.4859,25100.0
2011-06-22 13:30:00,62.18,62.34,62.18,62.34,3100.0,61.4859,61.6441,61.4859,61.6441,3100.0
2011-06-22 13:35:00,62.34,62.46,62.26,62.35,2200.0,61.6441,61.7627,61.565,61.654,2200.0
2011-06-22 13:40:00,62.43,62.43,62.33,62.35,5300.0,61.7331,61.7331,61.6342,61.654,5300.0
2011-06-22 13:45:00,62.38,62.38,62.16,62.18,4200.0,61.6836,61.6836,61.4661,61.4859,4200.0
2011-06-22 13:50:00,62.18,62.23,62.17,62.23,3300.0,61.4859,61.5353,61.476,61.5353,3300.0
2011-06-22 13:55:00,62.22,62.29,62.1,62.29,7100.0,61.5254,61.5946,61.4068,61.5946,7100.0
2011-06-22 14:00:00,62.24,62.24,62.11,62.13,8800.0,61.5452,61.5452,61.4167,61.4364,8800.0
2011-06-22 14:05:00,62.13,62.21,62.02,62.21,6300.0,61.4364,61.5155,61.3277,61.5155,6300.0
2011-06-22 14:10:00,62.26,62.26,62.07,62.09,3800.0,61.565,61.565,61.3771,61.3969,3800.0
2011-06-22 14:15:00,62.07,62.16,62.06,62.09,6000.0,61.3771,61.4661,61.3672,61.3969,6000.0
2011-06-22 14:20:00,62.1,62.2,62.09,62.14,4500.0,61.4068,61.5056,61.3969,61.4463,4500.0
2011-06-22 14:25:00,62.12,62.15,61.99,62.05,6200.0,61.4265,61.4562,61.298,61.3573,6200.0
2011-06-22 14:30:00,62.0,62.11,61.98,62.05,6500.0,61.3079,61.4167,61.2881,61.3573,6500.0
2011-06-22 14:35:00,62.1,62.1,61.88,61.89,4400.0,61.4068,61.4068,61.1892,61.1991,4400.0
2011-06-22 14:40:00,61.89,61.99,61.72,61.72,15600.0,61.1991,61.298,61.031,61.031,15600.0
2011-06-22 14:45:00,61.73,61.75,61.6,61.66,14100.0,61.0409,61.0607,60.9123,60.9717,14100.0
2011-06-22 14:50:00,61.65,61.74,61.4,61.63,8000.0,60.9618,61.0508,60.7146,60.942,8000.0
2011-06-22 14:55:00,61.58,61.58,61.33,61.38,10000.0,60.8926,60.8926,60.6454,60.6948,10000.0
2011-06-22 15:00:00,61.33,61.42,61.29,61.36,4700.0,60.6454,60.7344,60.6058,60.675,4700.0
2011-06-22 15:05:00,61.36,61.38,61.14,61.35,14200.0,60.675,60.6948,60.4575,60.6651,14200.0
2011-06-22 15:10:00,61.43,61.43,61.18,61.23,12500.0,60.7442,60.7442,60.497,60.5465,12500.0
2011-06-22 15:15:00,61.21,61.48,61.19,61.48,18500.0,60.5267,60.7937,60.5069,60.7937,18500.0
2011-06-22 15:20:00,61.46,61.52,61.33,61.43,9700.0,60.7739,60.8332,60.6454,60.7442,9700.0
2011-06-22 15:25:00,61.39,61.42,61.31,61.39,11600.0,60.7047,60.7344,60.6256,60.7047,11600.0
2011-06-22 15:30:00,61.39,61.42,61.29,61.4,12000.0,60.7047,60.7344,60.6058,60.7146,12000.0
2011-06-22 15:35:00,61.38,61.5,61.3,61.37,23100.0,60.6948,60.8135,60.6157,60.6849,23100.0
2011-06-22 15:40:00,61.35,61.51,61.25,61.3,24200.0,60.6651,60.8234,60.5663,60.6157,24200.0
2011-06-22 15:45:00,61.25,61.45,61.24,61.42,30200.0,60.5663,60.764,60.5564,60.7344,30200.0
2011-06-22 15:50:00,61.4,61.53,61.38,61.43,42800.0,60.7146,60.8431,60.6948,60.7442,42800.0
2011-06-22 15:55:00,61.47,61.57,61.36,61.44,46300.0,60.7838,60.8827,60.675,60.7541,46300.0
2011-06-23 09:30:00,60.74,60.96,60.25,60.66,56800.0,60.0619,60.2795,59.5774,59.9828,56800.0
2011-06-23 09:35:00,60.67,61.35,60.61,61.26,28700.0,59.9927,60.6651,59.9334,60.5761,28700.0
2011-06-23 09:40:00,61.24,61.26,60.35,60.35,25100.0,60.5564,60.5761,59.6763,59.6763,25100.0
2011-06-23 09:45:00,60.33,61.2,60.33,61.2,25700.0,59.6565,60.5168,59.6565,60.5168,25700.0
2011-06-23 09:50:00,61.23,61.24,60.49,60.54,20900.0,60.5465,60.5564,59.8147,59.8642,20900.0
2011-06-23 09:55:00,60.59,61.04,60.5,60.9,18300.0,59.9136,60.3586,59.8246,60.2202,18300.0
2011-06-23 10:00:00,60.9,61.29,60.72,61.29,14200.0,60.2202,60.6058,60.0422,60.6058,14200.0
2011-06-23 10:05:00,61.23,61.47,61.21,61.47,9800.0,60.5465,60.7838,60.5267,60.7838,9800.0
2011-06-23 10:10:00,61.47,61.79,61.27,61.3,13900.0,60.7838,61.1002,60.586,60.6157,13900.0
2011-06-23 10:15:00,61.3,61.32,61.09,61.27,7200.0,60.6157,60.6355,60.408,60.586,7200.0
2011-06-23 10:20:00,61.18,61.18,60.68,60.71,11700.0,60.497,60.497,60.0026,60.0323,11700.0
2011-06-23 10:25:00,60.66,60.9,60.58,60.86,8400.0,59.9828,60.2202,59.9037,60.1806,8400.0
2011-06-23 10:30:00,60.85,60.91,60.62,60.65,9100.0,60.1707,60.23,59.9433,59.973,9100.0
2011-06-23 10:35:00,60.63,60.83,60.55,60.73,8000.0,59.9532,60.1509,59.8741,60.0521,8000.0
2011-06-23 10:40:00,60.78,60.79,60.41,60.65,29800.0,60.1015,60.1114,59.7356,59.973,29800.0
2011-06-23 10:45:00,60.65,60.67,60.49,60.66,5700.0,59.973,59.9927,59.8147,59.9828,5700.0
2011-06-23 10:50:00,60.66,60.78,60.58,60.73,5500.0,59.9828,60.1015,59.9037,60.0521,5500.0
2011-06-23 10:55:00,60.7,60.78,60.63,60.78,5000.0,60.0224,60.1015,59.9532,60.1015,5000.0
2011-06-23 11:00:00,60.79,61.03,60.72,60.8,7400.0,60.1114,60.3487,60.0422,60.1213,7400.0
2011-06-23 11:05:00,60.79,60.87,60.66,60.79,19600.0,60.1114,60.1905,59.9828,60.1114,19600.0
2011-06-23 11:10:00,60.86,60.87,60.72,60.8,21100.0,60.1806,60.1905,60.0422,60.1213,21100.0
2011-06-23 11:15:00,60.81,60.91,60.72,60.81,4900.0,60.1312,60.23,60.0422,60.1312,4900.0
2011-06-23 11:20:00,60.79,60.9,60.79,60.79,2600.0,60.1114,60.2202,60.1114,60.1114,2600.0
2011-06-23 11:25:00,60.81,60.97,60.79,60.97,2900.0,60.1312,60.2894,60.1114,60.2894,2900.0
2011-06-23 11:30:00,60.94,61.04,60.91,61.03,4000.0,60.2597,60.3586,60.23,60.3487,4000.0
2011-06-23 11:35:00,61.03,61.17,60.89,60.93,16500.0,60.3487,60.4871,60.2103,60.2498,16500.0
2011-06-23 11:40:00,60.93,61.02,60.93,61.02,3500.0,60.2498,60.3388,60.2498,60.3388,3500.0
2011-06-23 11:45:00,61.02,61.07,60.92,61.05,4600.0,60.3388,60.3883,60.2399,60.3685,4600.0
2011-06-23 11:50:00,61.06,61.06,60.86,60.86,1700.0,60.3784,60.3784,60.1806,60.1806,1700.0
2011-06-23 11:55:00,60.89,61.22,60.87,61.22,4800.0,60.2103,60.5366,60.1905,60.5366,4800.0
2011-06-23 12:00:00,61.22,61.47,61.19,61.44,7100.0,60.5366,60.7838,60.5069,60.7541,7100.0
2011-06-23 12:05:00,61.45,61.63,61.36,61.46,5400.0,60.764,60.942,60.675,60.7739,5400.0
2011-06-23 12:10:00,61.44,61.53,61.42,61.53,1000.0,60.7541,60.8431,60.7344,60.8431,1000.0
2011-06-23 12:15:00,61.53,61.6,61.36,61.6,10300.0,60.8431,60.9123,60.675,60.9123,10300.0
2011-06-23 12:20:00,61.59,61.66,61.57,61.63,2400.0,60.9025,60.9717,60.8827,60.942,2400.0
2011-06-23 12:25:00,61.61,61.61,61.38,61.48,3300.0,60.9222,60.9222,60.6948,60.7937,3300.0
2011-06-23 12:30:00,61.5,61.59,61.46,61.46,3000.0,60.8135,60.9025,60.7739,60.7739,3000.0
2011-06-23 12:35:00,61.49,61.54,61.46,61.51,2400.0,60.8036,60.853,60.7739,60.8234,2400.0
2011-06-23 12:40:00,61.54,61.66,61.54,61.61,4200.0,60.853,60.9717,60.853,60.9222,4200.0
2011-06-23 12:45:00,61.65,61.73,61.63,61.73,4200.0,60.9618,61.0409,60.942,61.0409,4200.0
2011-06-23 12:50:00,61.73,61.88,61.73,61.83,6300.0,61.0409,61.1892,61.0409,61.1398,6300.0
2011-06-23 12:55:00,61.85,62.02,61.84,62.01,13200.0,61.1596,61.3277,61.1497,61.3178,13200.0
2011-06-23 13:00:00,62.02,62.29,62.02,62.29,20900.0,61.3277,61.5946,61.3277,61.5946,20900.0
2011-06-23 13:05:00,62.34,62.5,62.29,62.43,8100.0,61.6441,61.8023,61.5946,61.7331,8100.0
2011-06-23 13:10:00,62.32,62.4,62.19,62.2,13500.0,61.6243,61.7034,61.4958,61.5056,13500.0
2011-06-23 13:15:00,62.15,62.23,61.95,61.98,7800.0,61.4562,61.5353,61.2584,61.2881,7800.0
2011-06-23 13:20:00,61.99,62.11,61.96,61.96,5100.0,61.298,61.4167,61.2683,61.2683,5100.0
2011-06-23 13:25:00,61.99,62.07,61.98,62.04,6600.0,61.298,61.3771,61.2881,61.3474,6600.0
2011-06-23 13:30:00,62.07,62.43,62.04,62.36,9600.0,61.3771,61.7331,61.3474,61.6639,9600.0
2011-06-23 13:35:00,62.41,62.46,62.35,62.41,26500.0,61.7133,61.7627,61.654,61.7133,26500.0
2011-06-23 13:40:00,62.42,62.48,62.29,62.29,11400.0,61.7232,61.7825,61.5946,61.5946,11400.0
2011-06-23 13:45:00,62.29,62.31,62.11,62.11,8900.0,61.5946,61.6144,61.4167,61.4167,8900.0
2011-06-23 13:50:00,62.11,62.24,62.01,62.15,10800.0,61.4167,61.5452,61.3178,61.4562,10800.0
2011-06-23 13:55:00,62.15,62.15,62.05,62.12,4300.0,61.4562,61.4562,61.3573,61.4265,4300.0
2011-06-23 14:00:00,62.17,62.17,61.85,61.94,7700.0,61.476,61.476,61.1596,61.2486,7700.0
2011-06-23 14:05:00,61.93,62.09,61.93,62.03,10200.0,61.2387,61.3969,61.2387,61.3375,10200.0
2011-06-23 14:10:00,62.01,62.05,61.9,61.98,3700.0,61.3178,61.3573,61.209,61.2881,3700.0
2011-06-23 14:15:00,61.85,62.03,61.82,61.93,5700.0,61.1596,61.3375,61.1299,61.2387,5700.0
2011-06-23 14:20:00,61.91,61.96,61.84,61.87,4100.0,61.2189,61.2683,61.1497,61.1793,4100.0
2011-06-23 14:25:00,61.87,61.93,61.87,61.91,1600.0,61.1793,61.2387,61.1793,61.2189,1600.0
2011-06-23 14:30:00,61.94,62.05,61.87,61.95,3800.0,61.2486,61.3573,61.1793,61.2584,3800.0
2011-06-23 14:35:00,61.91,61.91,61.49,61.49,7400.0,61.2189,61.2189,60.8036,60.8036,7400.0
2011-06-23 14:40:00,61.51,61.61,61.4,61.61,15400.0,60.8234,60.9222,60.7146,60.9222,15400.0
2011-06-23 14:45:00,61.56,61.6,61.46,61.5,5100.0,60.8728,60.9123,60.7739,60.8135,5100.0
2011-06-23 14:50:00,61.5,61.6,61.5,61.56,6900.0,60.8135,60.9123,60.8135,60.8728,6900.0
2011-06-23 14:55:00,61.53,62.24,61.53,62.21,15700.0,60.8431,61.5452,60.8431,61.5155,15700.0
2011-06-23 15:00:00,62.2,62.3,61.71,62.0,19000.0,61.5056,61.6045,61.0211,61.3079,19000.0
2011-06-23 15:05:00,62.02,62.39,61.88,62.39,21900.0,61.3277,61.6935,61.1892,61.6935,21900.0
2011-06-23 15:10:00,62.39,62.83,62.27,62.72,19200.0,61.6935,62.1286,61.5749,62.0198,19200.0
2011-06-23 15:15:00,62.64,62.82,62.49,62.59,13500.0,61.9407,62.1187,61.7924,61.8913,13500.0
2011-06-23 15:20:00,62.54,62.57,62.35,62.41,17600.0,61.8419,61.8715,61.654,61.7133,17600.0
2011-06-23 15:25:00,62.4,62.42,62.18,62.26,10500.0,61.7034,61.7232,61.4859,61.565,10500.0
2011-06-23 15:30:00,62.2,62.36,62.05,62.17,14400.0,61.5056,61.6639,61.3573,61.476,14400.0
2011-06-23 15:35:00,62.17,62.42,62.05,62.28,14500.0,61.476,61.7232,61.3573,61.5848,14500.0
2011-06-23 15:40:00,62.27,62.41,62.14,62.15,10500.0,61.5749,61.7133,61.4463,61.4562,10500.0
2011-06-23 15:45:00,62.11,62.37,62.11,62.36,14700.0,61.4167,61.6738,61.4167,61.6639,14700.0
2011-06-23 15:50:00,62.35,62.64,62.33,62.51,21800.0,61.654,61.9407,61.6342,61.8122,21800.0
2011-06-23 15:55:00,62.54,62.64,62.47,62.59,29500.0,61.8419,61.9407,61.7726,61.8913,29500.0
2011-06-24 09:30:00,63.04,63.05,62.7,62.85,11400.0,62.3363,62.3462,62.0001,62.1484,11400.0
2011-06-24 09:35:00,62.86,63.04,62.63,63.04,4700.0,62.1583,62.3363,61.9308,62.3363,4700.0
2011-06-24 09:40:00,63.04,63.05,62.69,62.69,11100.0,62.3363,62.3462,61.9902,61.9902,11100.0
2011-06-24 09:45:00,62.6,62.7,62.2,62.46,5700.0,61.9012,62.0001,61.5056,61.7627,5700.0
2011-06-24 09:50:00,62.37,62.37,62.03,62.23,7000.0,61.6738,61.6738,61.3375,61.5353,7000.0
2011-06-24 09:55:00,62.3,62.67,62.29,62.67,4100.0,61.6045,61.9704,61.5946,61.9704,4100.0
2011-06-24 10:00:00,62.65,62.84,62.52,62.76,11100.0,61.9506,62.1385,61.8221,62.0594,11100.0
2011-06-24 10:05:00,62.76,62.78,62.5,62.55,10300.0,62.0594,62.0792,61.8023,61.8517,10300.0
2011-06-24 10:10:00,62.57,62.57,62.11,62.19,9000.0,61.8715,61.8715,61.4167,61.4958,9000.0
2011-06-24 10:15:00,62.22,62.26,62.07,62.18,6200.0,61.5254,61.565,61.3771,61.4859,6200.0
2011-06-24 10:20:00,62.18,62.47,62.17,62.47,2000.0,61.4859,61.7726,61.476,61.7726,2000.0
2011-06-24 10:25:00,62.41,62.41,62.1,62.24,5800.0,61.7133,61.7133,61.4068,61.5452,5800.0
2011-06-24 10:30:00,62.18,62.38,61.96,62.38,4700.0,61.4859,61.6836,61.2683,61.6836,4700.0
2011-06-24 10:35:00,62.41,62.64,62.14,62.24,7800.0,61.7133,61.9407,61.4463,61.5452,7800.0
2011-06-24 10:40:00,62.34,62.45,62.29,62.41,12500.0,61.6441,61.7529,61.5946,61.7133,12500.0
2011-06-24 10:45:00,62.37,62.45,62.32,62.43,12700.0,61.6738,61.7529,61.6243,61.7331,12700.0
2011-06-24 10:50:00,62.39,62.58,62.3,62.52,16100.0,61.6935,61.8814,61.6045,61.8221,16100.0
2011-06-24 10:55:00,62.52,62.58,62.31,62.56,10700.0,61.8221,61.8814,61.6144,61.8616,10700.0
2011-06-24 11:00:00,62.6,62.65,62.41,62.54,9300.0,61.9012,61.9506,61.7133,61.8419,9300.0
2011-06-24 11:05:00,62.53,62.61,62.37,62.47,4100.0,61.832,61.9111,61.6738,61.7726,4100.0
2011-06-24 11:10:00,62.5,62.5,62.35,62.46,5500.0,61.8023,61.8023,61.654,61.7627,5500.0
2011-06-24 11:15:00,62.53,62.55,62.4,62.41,10000.0,61.832,61.8517,61.7034,61.7133,10000.0
2011-06-24 11:20:00,62.46,62.62,62.46,62.58,7600.0,61.7627,61.921,61.7627,61.8814,7600.0
2011-06-24 11:25:00,62.6,62.65,62.45,62.64,5000.0,61.9012,61.9506,61.7529,61.9407,5000.0
2011-06-24 11:30:00,62.67,62.68,62.49,62.57,16300.0,61.9704,61.9803,61.7924,61.8715,16300.0
2011-06-24 11:35:00,62.62,62.69,62.5,62.5,9100.0,61.921,61.9902,61.8023,61.8023,9100.0
2011-06-24 11:40:00,62.49,62.65,62.49,62.57,11800.0,61.7924,61.9506,61.7924,61.8715,11800.0
2011-06-24 11:45:00,62.65,62.65,62.55,62.62,6700.0,61.9506,61.9506,61.8517,61.921,6700.0
2011-06-24 11:50:00,62.59,62.64,62.55,62.58,4000.0,61.8913,61.9407,61.8517,61.8814,4000.0
2011-06-24 11:55:00,62.55,62.58,62.5,62.54,5200.0,61.8517,61.8814,61.8023,61.8419,5200.0
2011-06-24 12:00:00,62.47,62.59,62.45,62.58,7100.0,61.7726,61.8913,61.7529,61.8814,7100.0
2011-06-24 12:05:00,62.54,62.64,62.49,62.6,11400.0,61.8419,61.9407,61.7924,61.9012,11400.0
2011-06-24 12:10:00,62.6,62.7,62.58,62.6,7800.0,61.9012,62.0001,61.8814,61.9012,7800.0
2011-06-24 12:15:00,62.6,62.65,62.58,62.59,12900.0,61.9012,61.9506,61.8814,61.8913,12900.0
2011-06-24 12:20:00,62.6,62.65,62.58,62.58,8400.0,61.9012,61.9506,61.8814,61.8814,8400.0
2011-06-24 12:25:00,62.58,62.66,62.54,62.62,4500.0,61.8814,61.9605,61.8419,61.921,4500.0
2011-06-24 12:30:00,62.69,62.7,62.6,62.7,3000.0,61.9902,62.0001,61.9012,62.0001,3000.0
2011-06-24 12:35:00,62.71,62.9,62.62,62.62,9000.0,62.01,62.1978,61.921,61.921,9000.0
2011-06-24 12:40:00,62.65,62.65,62.54,62.62,7100.0,61.9506,61.9506,61.8419,61.921,7100.0
2011-06-24 12:45:00,62.62,62.63,62.57,62.6,11700.0,61.921,61.9308,61.8715,61.9012,11700.0
2011-06-24 12:50:00,62.61,62.64,62.53,62.6,7400.0,61.9111,61.9407,61.832,61.9012,7400.0
2011-06-24 12:55:00,62.6,62.65,62.5,62.5,6700.0,61.9012,61.9506,61.8023,61.8023,6700.0
2011-06-24 13:00:00,62.5,62.5,62.21,62.33,3900.0,61.8023,61.8023,61.5155,61.6342,3900.0
2011-06-24 13:05:00,62.29,62.34,62.28,62.34,4100.0,61.5946,61.6441,61.5848,61.6441,4100.0
2011-06-24 13:10:00,62.34,62.41,62.29,62.34,3500.0,61.6441,61.7133,61.5946,61.6441,3500.0
2011-06-24 13:15:00,62.37,62.42,62.35,62.41,6900.0,61.6738,61.7232,61.654,61.7133,6900.0
2011-06-24 13:20:00,62.41,62.52,62.38,62.52,4600.0,61.7133,61.8221,61.6836,61.8221,4600.0
2011-06-24 13:25:00,62.54,62.57,62.48,62.48,1100.0,61.8419,61.8715,61.7825,61.7825,1100.0
2011-06-24 13:30:00,62.49,62.49,62.37,62.42,2700.0,61.7924,61.7924,61.6738,61.7232,2700.0
2011-06-24 13:35:00,62.45,62.57,62.45,62.52,4100.0,61.7529,61.8715,61.7529,61.8221,4100.0
2011-06-24 13:40:00,62.51,62.62,62.45,62.51,2900.0,61.8122,61.921,61.7529,61.8122,2900.0
2011-06-24 13:45:00,62.52,62.57,62.49,62.57,3200.0,61.8221,61.8715,61.7924,61.8715,3200.0
2011-06-24 13:50:00,62.58,62.62,62.53,62.54,2800.0,61.8814,61.921,61.832,61.8419,2800.0
2011-06-24 13:55:00,62.5,62.5,62.37,62.43,1700.0,61.8023,61.8023,61.6738,61.7331,1700.0
2011-06-24 14:00:00,62.42,62.45,62.37,62.41,13900.0,61.7232,61.7529,61.6738,61.7133,13900.0
2011-06-24 14:05:00,62.38,62.43,62.38,62.41,8500.0,61.6836,61.7331,61.6836,61.7133,8500.0
2011-06-24 14:10:00,62.41,62.45,62.35,62.38,6700.0,61.7133,61.7529,61.654,61.6836,6700.0
2011-06-24 14:15:00,62.41,62.44,62.39,62.41,2200.0,61.7133,61.743,61.6935,61.7133,2200.0
2011-06-24 14:20:00,62.41,62.48,62.4,62.46,3700.0,61.7133,61.7825,61.7034,61.7627,3700.0
2011-06-24 14:25:00,62.47,62.47,62.39,62.4,2900.0,61.7726,61.7726,61.6935,61.7034,2900.0
2011-06-24 14:30:00,62.41,62.45,62.36,62.36,4700.0,61.7133,61.7529,61.6639,61.6639,4700.0
2011-06-24 14:35:00,62.41,62.48,62.37,62.43,6600.0,61.7133,61.7825,61.6738,61.7331,6600.0
2011-06-24 14:40:00,62.47,62.5,62.41,62.43,3400.0,61.7726,61.8023,61.7133,61.7331,3400.0
2011-06-24 14:45:00,62.45,62.54,62.26,62.26,4400.0,61.7529,61.8419,61.565,61.565,4400.0
2011-06-24 14:50:00,62.25,62.37,62.23,62.36,3000.0,61.5551,61.6738,61.5353,61.6639,3000.0
2011-06-24 14:55:00,62.4,62.4,62.18,62.2,5100.0,61.7034,61.7034,61.4859,61.5056,5100.0
2011-06-24 15:00:00,62.21,62.25,62.11,62.12,2500.0,61.5155,61.5551,61.4167,61.4265,2500.0
2011-06-24 15:05:00,62.1,62.25,62.03,62.23,11800.0,61.4068,61.5551,61.3375,61.5353,11800.0
2011-06-24 15:10:00,62.23,62.23,62.07,62.15,4400.0,61.5353,61.5353,61.3771,61.4562,4400.0
2011-06-24 15:15:00,62.2,62.34,62.19,62.32,13400.0,61.5056,61.6441,61.4958,61.6243,13400.0
2011-06-24 15:20:00,62.29,62.33,62.08,62.14,7000.0,61.5946,61.6342,61.387,61.4463,7000.0
2011-06-24 15:25:00,62.17,62.25,62.08,62.1,10600.0,61.476,61.5551,61.387,61.4068,10600.0
2011-06-24 15:30:00,62.14,62.4,62.11,62.4,12300.0,61.4463,61.7034,61.4167,61.7034,12300.0
2011-06-24 15:35:00,62.42,62.45,62.15,62.2,11600.0,61.7232,61.7529,61.4562,61.5056,11600.0
2011-06-24 15:40:00,62.23,62.28,62.15,62.17,8400.0,61.5353,61.5848,61.4562,61.476,8400.0
2011-06-24 15:45:00,62.24,62.29,61.9,61.95,26400.0,61.5452,61.5946,61.209,61.2584,26400.0
2011-06-24 15:50:00,62.02,62.57,61.98,62.53,127600.0,61.3277,61.8715,61.2881,61.832,127600.0
2011-06-24 15:55:00,62.54,62.86,62.54,62.82,233600.0,61.8419,62.1583,61.8419,62.1187,233600.0
2011-06-27 09:30:00,63.66,64.1,63.12,63.2,24800.0,62.9494,63.3844,62.4154,62.4945,24800.0
2011-06-27 09:35:00,63.15,63.15,62.6,62.73,9600.0,62.445,62.445,61.9012,62.0297,9600.0
2011-06-27 09:40:00,62.73,63.82,62.69,63.81,9800.0,62.0297,63.1076,61.9902,63.0977,9800.0
2011-06-27 09:45:00,63.81,64.0,63.7,63.8,19400.0,63.0977,63.2856,62.9889,63.0878,19400.0
2011-06-27 09:50:00,63.81,63.9,63.7,63.8,11600.0,63.0977,63.1867,62.9889,63.0878,11600.0
2011-06-27 09:55:00,63.8,63.81,63.49,63.69,10900.0,63.0878,63.0977,62.7812,62.979,10900.0
2011-06-27 10:00:00,63.68,63.85,63.48,63.81,7600.0,62.9691,63.1372,62.7714,63.0977,7600.0
2011-06-27 10:05:00,63.84,63.87,63.7,63.83,5600.0,63.1273,63.157,62.9889,63.1175,5600.0
2011-06-27 10:10:00,63.82,64.33,63.82,64.33,8000.0,63.1076,63.6119,63.1076,63.6119,8000.0
2011-06-27 10:15:00,64.28,64.48,64.11,64.47,8800.0,63.5624,63.7602,63.3943,63.7503,8800.0
2011-06-27 10:20:00,64.48,64.63,64.33,64.52,19300.0,63.7602,63.9085,63.6119,63.7997,19300.0
2011-06-27 10:25:00,64.6,64.85,64.43,64.72,16100.0,63.8789,64.1261,63.7108,63.9975,16100.0
2011-06-27 10:30:00,64.61,64.84,64.42,64.44,13300.0,63.8887,64.1162,63.7009,63.7206,13300.0
2011-06-27 10:35:00,64.5,64.62,64.43,64.54,20900.0,63.78,63.8986,63.7108,63.8195,20900.0
2011-06-27 10:40:00,64.52,64.7,64.46,64.7,12400.0,63.7997,63.9777,63.7404,63.9777,12400.0
2011-06-27 10:45:00,64.79,64.85,64.63,64.7,9900.0,64.0667,64.1261,63.9085,63.9777,9900.0
2011-06-27 10:50:00,64.72,64.83,64.62,64.62,8200.0,63.9975,64.1063,63.8986,63.8986,8200.0
2011-06-27 10:55:00,64.67,64.82,64.62,64.7,6600.0,63.9481,64.0964,63.8986,63.9777,6600.0
2011-06-27 11:00:00,64.71,64.79,64.6,64.62,32600.0,63.9876,64.0667,63.8789,63.8986,32600.0
2011-06-27 11:05:00,64.59,64.61,64.19,64.25,14800.0,63.869,63.8887,63.4734,63.5328,14800.0
2011-06-27 11:10:00,64.18,64.3,64.17,64.26,5700.0,63.4635,63.5822,63.4537,63.5427,5700.0
2011-06-27 11:15:00,64.26,64.26,63.96,64.1,7800.0,63.5427,63.5427,63.246,63.3844,7800.0
2011-06-27 11:20:00,64.13,64.13,63.83,63.83,7400.0,63.4141,63.4141,63.1175,63.1175,7400.0
2011-06-27 11:25:00,63.83,64.01,63.82,63.89,8600.0,63.1175,63.2954,63.1076,63.1768,8600.0
2011-06-27 11:30:00,63.93,64.04,63.9,64.01,15300.0,63.2163,63.3251,63.1867,63.2954,15300.0
2011-06-27 11:35:00,64.01,64.14,63.95,64.11,8100.0,63.2954,63.424,63.2361,63.3943,8100.0
2011-06-27 11:40:00,64.1,64.1,63.88,63.9,14400.0,63.3844,63.3844,63.1669,63.1867,14400.0
2011-06-27 11:45:00,64.0,64.16,63.94,64.09,18400.0,63.2856,63.4438,63.2262,63.3746,18400.0
2011-06-27 11:50:00,64.11,64.2,63.94,63.98,11400.0,63.3943,63.4833,63.2262,63.2658,11400.0
2011-06-27 11:55:00,64.0,64.11,63.83,63.9,7300.0,63.2856,63.3943,63.1175,63.1867,7300.0
2011-06-27 12:00:00,63.86,63.96,63.8,63.87,21900.0,63.1471,63.246,63.0878,63.157,21900.0
2011-06-27 12:05:00,63.86,63.99,63.84,63.86,9000.0,63.1471,63.2757,63.1273,63.1471,9000.0
2011-06-27 12:10:00,63.84,63.91,63.81,63.81,8000.0,63.1273,63.1966,63.0977,63.0977,8000.0
2011-06-27 12:15:00,63.8,63.9,63.76,63.83,5400.0,63.0878,63.1867,63.0482,63.1175,5400.0
2011-06-27 12:20:00,63.85,63.96,63.81,63.96,4000.0,63.1372,63.246,63.0977,63.246,4000.0
2011-06-27 12:25:00,63.89,63.95,63.8,63.85,8600.0,63.1768,63.2361,63.0878,63.1372,8600.0
2011-06-27 12:30:00,63.82,63.82,63.5,63.5,19200.0,63.1076,63.1076,62.7911,62.7911,19200.0
2011-06-27 12:35:00,63.55,63.58,63.46,63.48,17700.0,62.8406,62.8702,62.7516,62.7714,17700.0
2011-06-27 12:40:00,63.46,63.47,63.42,63.45,5300.0,62.7516,62.7615,62.712,62.7417,5300.0
2011-06-27 12:45:00,63.5,63.66,63.44,63.55,11200.0,62.7911,62.9494,62.7318,62.8406,11200.0
2011-06-27 12:50:00,63.51,63.59,63.4,63.43,9400.0,62.801,62.8801,62.6923,62.7219,9400.0
2011-06-27 12:55:00,63.48,63.52,63.32,63.47,9200.0,62.7714,62.8109,62.6131,62.7615,9200.0
2011-06-27 13:00:00,63.47,63.66,63.47,63.61,17600.0,62.7615,62.9494,62.7615,62.8999,17600.0
2011-06-27 13:05:00,63.61,63.67,63.47,63.5,4300.0,62.8999,62.9592,62.7615,62.7911,4300.0
2011-06-27 13:10:00,63.48,63.52,63.42,63.51,10600.0,62.7714,62.8109,62.712,62.801,10600.0
2011-06-27 13:15:00,63.53,63.53,63.42,63.42,5500.0,62.8208,62.8208,62.712,62.712,5500.0
2011-06-27 13:20:00,63.42,63.59,63.39,63.49,19300.0,62.712,62.8801,62.6824,62.7812,19300.0
2011-06-27 13:25:00,63.4,63.47,63.21,63.21,7900.0,62.6923,62.7615,62.5044,62.5044,7900.0
2011-06-27 13:30:00,63.21,63.36,63.16,63.23,9600.0,62.5044,62.6527,62.4549,62.5242,9600.0
2011-06-27 13:35:00,63.23,63.33,63.18,63.18,9800.0,62.5242,62.623,62.4747,62.4747,9800.0
2011-06-27 13:40:00,63.17,63.32,63.04,63.1,14900.0,62.4648,62.6131,62.3363,62.3956,14900.0
2011-06-27 13:45:00,63.17,63.2,62.97,62.97,7800.0,62.4648,62.4945,62.2671,62.2671,7800.0
2011-06-27 13:50:00,63.04,63.35,63.04,63.13,11000.0,62.3363,62.6428,62.3363,62.4253,11000.0
2011-06-27 13:55:00,63.11,63.15,62.9,62.94,15800.0,62.4055,62.445,62.1978,62.2374,15800.0
2011-06-27 14:00:00,62.93,63.38,62.93,63.17,10800.0,62.2275,62.6725,62.2275,62.4648,10800.0
2011-06-27 14:05:00,63.19,63.22,63.16,63.19,3100.0,62.4846,62.5143,62.4549,62.4846,3100.0
2011-06-27 14:10:00,63.18,63.24,63.14,63.16,5800.0,62.4747,62.534,62.4352,62.4549,5800.0
2011-06-27 14:15:00,63.14,63.19,63.09,63.15,3300.0,62.4352,62.4846,62.3857,62.445,3300.0
2011-06-27 14:20:00,63.13,63.28,63.09,63.19,5200.0,62.4253,62.5736,62.3857,62.4846,5200.0
2011-06-27 14:25:00,63.2,63.23,63.13,63.17,3300.0,62.4945,62.5242,62.4253,62.4648,3300.0
2011-06-27 14:30:00,63.2,63.28,63.17,63.17,5200.0,62.4945,62.5736,62.4648,62.4648,5200.0
2011-06-27 14:35:00,63.21,63.26,63.13,63.26,4800.0,62.5044,62.5538,62.4253,62.5538,4800.0
2011-06-27 14:40:00,63.23,63.25,63.11,63.13,7300.0,62.5242,62.5439,62.4055,62.4253,7300.0
2011-06-27 14:45:00,63.14,63.14,62.89,62.96,13700.0,62.4352,62.4352,62.1879,62.2572,13700.0
2011-06-27 14:50:00,62.96,62.96,62.76,62.81,11300.0,62.2572,62.2572,62.0594,62.1088,11300.0
2011-06-27 14:55:00,62.82,62.93,62.67,62.69,18300.0,62.1187,62.2275,61.9704,61.9902,18300.0
2011-06-27 15:00:00,62.73,62.8,62.6,62.62,22700.0,62.0297,62.099,61.9012,61.921,22700.0
2011-06-27 15:05:00,62.61,62.73,62.61,62.65,5800.0,61.9111,62.0297,61.9111,61.9506,5800.0
2011-06-27 15:10:00,62.64,62.72,62.53,62.69,10400.0,61.9407,62.0198,61.832,61.9902,10400.0
2011-06-27 15:15:00,62.69,62.74,62.63,62.69,6100.0,61.9902,62.0396,61.9308,61.9902,6100.0
2011-06-27 15:20:00,62.72,62.78,62.62,62.7,10100.0,62.0198,62.0792,61.921,62.0001,10100.0
2011-06-27 15:25:00,62.7,62.89,62.67,62.82,14800.0,62.0001,62.1879,61.9704,62.1187,14800.0
2011-06-27 15:30:00,62.83,63.07,62.83,63.04,11800.0,62.1286,62.3659,62.1286,62.3363,11800.0
2011-06-27 15:35:00,63.03,63.09,62.91,62.95,16700.0,62.3264,62.3857,62.2077,62.2473,16700.0
2011-06-27 15:40:00,62.96,63.1,62.87,63.05,11700.0,62.2572,62.3956,62.1682,62.3462,11700.0
2011-06-27 15:45:00,63.03,63.1,62.94,63.09,21600.0,62.3264,62.3956,62.2374,62.3857,21600.0
2011-06-27 15:50:00,63.09,63.17,63.02,63.12,31500.0,62.3857,62.4648,62.3165,62.4154,31500.0
2011-06-27 15:55:00,63.11,63.19,63.07,63.17,21900.0,62.4055,62.4846,62.3659,62.4648,21900.0
2011-06-28 09:30:00,63.68,63.71,63.25,63.38,14600.0,62.9691,62.9988,62.5439,62.6725,14600.0
2011-06-28 09:35:00,63.4,63.81,63.29,63.55,5400.0,62.6923,63.0977,62.5835,62.8406,5400.0
2011-06-28 09:40:00,63.51,63.83,63.5,63.78,16100.0,62.801,63.1175,62.7911,63.068,16100.0
2011-06-28 09:45:00,63.78,64.03,63.66,63.91,11100.0,63.068,63.3152,62.9494,63.1966,11100.0
2011-06-28 09:50:00,63.87,64.13,63.86,63.99,9300.0,63.157,63.4141,63.1471,63.2757,9300.0
2011-06-28 09:55:00,64.12,64.19,63.93,63.98,5000.0,63.4042,63.4734,63.2163,63.2658,5000.0
2011-06-28 10:00:00,64.03,64.19,63.93,64.03,20400.0,63.3152,63.4734,63.2163,63.3152,20400.0
2011-06-28 10:05:00,64.05,64.25,63.93,64.25,15200.0,63.335,63.5328,63.2163,63.5328,15200.0
2011-06-28 10:10:00,64.25,64.46,64.14,64.4,22500.0,63.5328,63.7404,63.424,63.6811,22500.0
2011-06-28 10:15:00,64.43,64.44,64.1,64.1,12900.0,63.7108,63.7206,63.3844,63.3844,12900.0
2011-06-28 10:20:00,64.1,64.18,63.94,64.16,8000.0,63.3844,63.4635,63.2262,63.4438,8000.0
2011-06-28 10:25:00,64.19,64.19,63.91,64.06,23500.0,63.4734,63.4734,63.1966,63.3449,23500.0
2011-06-28 10:30:00,64.14,64.28,64.0,64.28,10300.0,63.424,63.5624,63.2856,63.5624,10300.0
2011-06-28 10:35:00,64.26,64.31,64.11,64.11,7200.0,63.5427,63.5921,63.3943,63.3943,7200.0
2011-06-28 10:40:00,64.16,64.28,64.06,64.07,18900.0,63.4438,63.5624,63.3449,63.3548,18900.0
2011-06-28 10:45:00,64.08,64.17,63.95,63.95,5500.0,63.3647,63.4537,63.2361,63.2361,5500.0
2011-06-28 10:50:00,64.0,64.11,63.97,63.98,5000.0,63.2856,63.3943,63.2559,63.2658,5000.0
2011-06-28 10:55:00,64.03,64.1,63.8,63.84,6200.0,63.3152,63.3844,63.0878,63.1273,6200.0
2011-06-28 11:00:00,63.84,63.85,63.68,63.69,13400.0,63.1273,63.1372,62.9691,62.979,13400.0
2011-06-28 11:05:00,63.66,64.05,63.58,64.05,7800.0,62.9494,63.335,62.8702,63.335,7800.0
2011-06-28 11:10:00,63.99,64.4,63.95,64.38,5200.0,63.2757,63.6811,63.2361,63.6613,5200.0
2011-06-28 11:15:00,64.48,64.48,64.13,64.13,10200.0,63.7602,63.7602,63.4141,63.4141,10200.0
2011-06-28 11:20:00,64.17,64.53,64.08,64.31,10600.0,63.4537,63.8096,63.3647,63.5921,10600.0
2011-06-28 11:25:00,64.26,64.32,64.1,64.1,3700.0,63.5427,63.602,63.3844,63.3844,3700.0
2011-06-28 11:30:00,64.1,64.23,64.04,64.04,11900.0,63.3844,63.513,63.3251,63.3251,11900.0
2011-06-28 11:35:00,64.09,64.09,63.92,63.95,2900.0,63.3746,63.3746,63.2064,63.2361,2900.0
2011-06-28 11:40:00,63.95,64.08,63.93,64.05,4400.0,63.2361,63.3647,63.2163,63.335,4400.0
2011-06-28 11:45:00,64.06,64.16,63.93,63.99,12900.0,63.3449,63.4438,63.2163,63.2757,12900.0
2011-06-28 11:50:00,64.0,64.02,63.88,63.89,11000.0,63.2856,63.3053,63.1669,63.1768,11000.0
2011-06-28 11:55:00,63.91,64.03,63.89,63.96,4900.0,63.1966,63.3152,63.1768,63.246,4900.0
2011-06-28 12:00:00,63.98,64.06,63.89,64.02,5100.0,63.2658,63.3449,63.1768,63.3053,5100.0
2011-06-28 12:05:00,64.02,64.03,63.86,63.95,3100.0,63.3053,63.3152,63.1471,63.2361,3100.0
2011-06-28 12:10:00,63.91,63.95,63.9,63.95,3200.0,63.1966,63.2361,63.1867,63.2361,3200.0
2011-06-28 12:15:00,63.98,64.02,63.87,64.02,4800.0,63.2658,63.3053,63.157,63.3053,4800.0
2011-06-28 12:20:00,64.0,64.0,63.9,63.94,1600.0,63.2856,63.2856,63.1867,63.2262,1600.0
2011-06-28 12:25:00,63.91,63.91,63.75,63.75,6200.0,63.1966,63.1966,63.0383,63.0383,6200.0
2011-06-28 12:30:00,63.87,63.88,63.76,63.79,2500.0,63.157,63.1669,63.0482,63.0779,2500.0
2011-06-28 12:35:00,63.84,63.85,63.75,63.78,4200.0,63.1273,63.1372,63.0383,63.068,4200.0
2011-06-28 12:40:00,63.76,63.87,63.73,63.78,4400.0,63.0482,63.157,63.0186,63.068,4400.0
2011-06-28 12:45:00,63.78,63.88,63.77,63.86,2500.0,63.068,63.1669,63.0581,63.1471,2500.0
2011-06-28 12:50:00,63.82,63.88,63.82,63.87,3900.0,63.1076,63.1669,63.1076,63.157,3900.0
2011-06-28 12:55:00,63.9,63.95,63.76,63.76,14100.0,63.1867,63.2361,63.0482,63.0482,14100.0
2011-06-28 13:00:00,63.78,63.87,63.69,63.87,4500.0,63.068,63.157,62.979,63.157,4500.0
2011-06-28 13:05:00,63.87,63.9,63.72,63.76,11800.0,63.157,63.1867,63.0087,63.0482,11800.0
2011-06-28 13:10:00,63.73,63.73,63.64,63.69,2400.0,63.0186,63.0186,62.9296,62.979,2400.0
2011-06-28 13:15:00,63.68,63.71,63.65,63.71,3800.0,62.9691,62.9988,62.9395,62.9988,3800.0
2011-06-28 13:20:00,63.68,63.76,63.67,63.72,3100.0,62.9691,63.0482,62.9592,63.0087,3100.0
2011-06-28 13:25:00,63.73,63.76,63.7,63.72,4400.0,63.0186,63.0482,62.9889,63.0087,4400.0
2011-06-28 13:30:00,63.76,63.76,63.61,63.61,5300.0,63.0482,63.0482,62.8999,62.8999,5300.0
2011-06-28 13:35:00,63.64,63.83,63.64,63.77,3900.0,62.9296,63.1175,62.9296,63.0581,3900.0
2011-06-28 13:40:00,63.72,63.8,63.71,63.77,3300.0,63.0087,63.0878,62.9988,63.0581,3300.0
2011-06-28 13:45:00,63.75,63.84,63.73,63.84,39200.0,63.0383,63.1273,63.0186,63.1273,39200.0
2011-06-28 13:50:00,63.82,63.84,63.74,63.79,9100.0,63.1076,63.1273,63.0285,63.0779,9100.0
2011-06-28 13:55:00,63.84,63.95,63.84,63.84,4800.0,63.1273,63.2361,63.1273,63.1273,4800.0
2011-06-28 14:00:00,63.83,63.94,63.82,63.91,4100.0,63.1175,63.2262,63.1076,63.1966,4100.0
2011-06-28 14:05:00,63.92,63.92,63.82,63.82,2400.0,63.2064,63.2064,63.1076,63.1076,2400.0
2011-06-28 14:10:00,63.84,63.93,63.84,63.88,3000.0,63.1273,63.2163,63.1273,63.1669,3000.0
2011-06-28 14:15:00,63.86,63.9,63.83,63.87,6500.0,63.1471,63.1867,63.1175,63.157,6500.0
2011-06-28 14:20:00,63.89,63.94,63.88,63.94,4100.0,63.1768,63.2262,63.1669,63.2262,4100.0
2011-06-28 14:25:00,63.95,64.0,63.93,64.0,7400.0,63.2361,63.2856,63.2163,63.2856,7400.0
2011-06-28 14:30:00,64.13,64.25,64.1,64.1,6300.0,63.4141,63.5328,63.3844,63.3844,6300.0
2011-06-28 14:35:00,64.1,64.15,64.03,64.1,4100.0,63.3844,63.4339,63.3152,63.3844,4100.0
2011-06-28 14:40:00,64.08,64.13,63.93,64.12,3400.0,63.3647,63.4141,63.2163,63.4042,3400.0
2011-06-28 14:45:00,64.1,64.13,64.0,64.06,4500.0,63.3844,63.4141,63.2856,63.3449,4500.0
2011-06-28 14:50:00,64.03,64.13,63.96,64.03,6100.0,63.3152,63.4141,63.246,63.3152,6100.0
2011-06-28 14:55:00,64.0,64.08,63.97,64.07,5300.0,63.2856,63.3647,63.2559,63.3548,5300.0
2011-06-28 15:00:00,64.12,64.13,64.04,64.05,4000.0,63.4042,63.4141,63.3251,63.335,4000.0
2011-06-28 15:05:00,64.06,64.12,63.95,64.09,33500.0,63.3449,63.4042,63.2361,63.3746,33500.0
2011-06-28 15:10:00,64.11,64.12,64.02,64.05,7000.0,63.3943,63.4042,63.3053,63.335,7000.0
2011-06-28 15:15:00,64.06,64.08,63.97,64.02,67700.0,63.3449,63.3647,63.2559,63.3053,67700.0
2011-06-28 15:20:00,64.03,64.08,63.92,63.96,8100.0,63.3152,63.3647,63.2064,63.246,8100.0
2011-06-28 15:25:00,63.97,64.01,63.87,63.88,12500.0,63.2559,63.2954,63.157,63.1669,12500.0
2011-06-28 15:30:00,63.84,63.97,63.84,63.91,9900.0,63.1273,63.2559,63.1273,63.1966,9900.0
2011-06-28 15:35:00,63.92,64.08,63.85,63.9,10900.0,63.2064,63.3647,63.1372,63.1867,10900.0
2011-06-28 15:40:00,63.93,64.02,63.63,63.94,13300.0,63.2163,63.3053,62.9197,63.2262,13300.0
2011-06-28 15:45:00,63.99,64.16,63.93,64.06,8300.0,63.2757,63.4438,63.2163,63.3449,8300.0
2011-06-28 15:50:00,64.06,64.19,64.04,64.15,16000.0,63.3449,63.4734,63.3251,63.4339,16000.0
2011-06-28 15:55:00,64.14,64.21,64.1,64.14,14300.0,63.424,63.4932,63.3844,63.424,14300.0
2011-06-29 09:30:00,64.56,64.56,63.57,63.7,14800.0,63.8393,63.8393,62.8604,62.9889,14800.0
2011-06-29 09:35:00,63.66,63.7,63.38,63.39,4800.0,62.9494,62.9889,62.6725,62.6824,4800.0
2011-06-29 09:40:00,63.31,63.4,62.93,63.4,14800.0,62.6033,62.6923,62.2275,62.6923,14800.0
2011-06-29 09:45:00,63.58,63.94,63.56,63.73,6700.0,62.8702,63.2262,62.8505,63.0186,6700.0
2011-06-29 09:50:00,63.76,63.89,63.63,63.73,10500.0,63.0482,63.1768,62.9197,63.0186,10500.0
2011-06-29 09:55:00,63.66,63.82,63.62,63.74,4100.0,62.9494,63.1076,62.9098,63.0285,4100.0
2011-06-29 10:00:00,63.85,63.89,63.56,63.57,4400.0,63.1372,63.1768,62.8505,62.8604,4400.0
2011-06-29 10:05:00,63.66,63.83,63.58,63.79,17900.0,62.9494,63.1175,62.8702,63.0779,17900.0
2011-06-29 10:10:00,63.79,63.93,63.73,63.89,15100.0,63.0779,63.2163,63.0186,63.1768,15100.0
2011-06-29 10:15:00,63.95,63.95,63.82,63.9,10800.0,63.2361,63.2361,63.1076,63.1867,10800.0
2011-06-29 10:20:00,63.9,64.26,63.87,64.25,72100.0,63.1867,63.5427,63.157,63.5328,72100.0
2011-06-29 10:25:00,64.26,64.26,64.15,64.24,5700.0,63.5427,63.5427,63.4339,63.5229,5700.0
2011-06-29 10:30:00,64.24,64.35,64.18,64.34,8200.0,63.5229,63.6316,63.4635,63.6218,8200.0
2011-06-29 10:35:00,64.31,64.39,64.25,64.37,3600.0,63.5921,63.6712,63.5328,63.6514,3600.0
2011-06-29 10:40:00,64.37,64.43,64.25,64.4,3500.0,63.6514,63.7108,63.5328,63.6811,3500.0
2011-06-29 10:45:00,64.35,64.5,64.31,64.46,6900.0,63.6316,63.78,63.5921,63.7404,6900.0
2011-06-29 10:50:00,64.5,64.5,64.26,64.4,7900.0,63.78,63.78,63.5427,63.6811,7900.0
2011-06-29 10:55:00,64.39,64.76,64.37,64.76,7100.0,63.6712,64.0371,63.6514,64.0371,7100.0
2011-06-29 11:00:00,64.76,64.89,64.66,64.87,7000.0,64.0371,64.1656,63.9382,64.1458,7000.0
2011-06-29 11:05:00,64.88,64.88,64.7,64.8,4000.0,64.1557,64.1557,63.9777,64.0766,4000.0
2011-06-29 11:10:00,64.8,64.85,64.74,64.85,3900.0,64.0766,64.1261,64.0173,64.1261,3900.0
2011-06-29 11:15:00,64.84,64.87,64.61,64.63,7800.0,64.1162,64.1458,63.8887,63.9085,7800.0
2011-06-29 11:20:00,64.58,64.67,64.41,64.47,7600.0,63.8591,63.9481,63.691,63.7503,7600.0
2011-06-29 11:25:00,64.42,64.54,64.42,64.43,3000.0,63.7009,63.8195,63.7009,63.7108,3000.0
2011-06-29 11:30:00,64.42,64.47,64.27,64.27,11100.0,63.7009,63.7503,63.5525,63.5525,11100.0
2011-06-29 11:35:00,64.25,64.26,64.16,64.2,4200.0,63.5328,63.5427,63.4438,63.4833,4200.0
2011-06-29 11:40:00,64.2,64.27,64.2,64.25,4800.0,63.4833,63.5525,63.4833,63.5328,4800.0
2011-06-29 11:45:00,64.25,64.29,64.07,64.28,1800.0,63.5328,63.5723,63.3548,63.5624,1800.0
2011-06-29 11:50:00,64.24,64.3,64.2,64.22,2200.0,63.5229,63.5822,63.4833,63.5031,2200.0
2011-06-29 11:55:00,64.27,64.27,64.22,64.24,1800.0,63.5525,63.5525,63.5031,63.5229,1800.0
2011-06-29 12:00:00,64.24,64.27,64.2,64.27,4400.0,63.5229,63.5525,63.4833,63.5525,4400.0
2011-06-29 12:05:00,64.27,64.3,64.24,64.25,1900.0,63.5525,63.5822,63.5229,63.5328,1900.0
2011-06-29 12:10:00,64.22,64.27,64.16,64.16,2700.0,63.5031,63.5525,63.4438,63.4438,2700.0
2011-06-29 12:15:00,64.16,64.19,64.15,64.16,2200.0,63.4438,63.4734,63.4339,63.4438,2200.0
2011-06-29 12:20:00,64.17,64.17,64.1,64.12,4800.0,63.4537,63.4537,63.3844,63.4042,4800.0
2011-06-29 12:25:00,64.1,64.18,64.01,64.04,3500.0,63.3844,63.4635,63.2954,63.3251,3500.0
2011-06-29 12:30:00,64.04,64.1,63.99,64.01,3400.0,63.3251,63.3844,63.2757,63.2954,3400.0
2011-06-29 12:35:00,63.96,64.01,63.93,63.93,4300.0,63.246,63.2954,63.2163,63.2163,4300.0
2011-06-29 12:40:00,63.97,64.0,63.92,63.99,1300.0,63.2559,63.2856,63.2064,63.2757,1300.0
2011-06-29 12:45:00,63.99,63.99,63.86,63.89,7400.0,63.2757,63.2757,63.1471,63.1768,7400.0
2011-06-29 12:50:00,63.98,63.98,63.89,63.91,2500.0,63.2658,63.2658,63.1768,63.1966,2500.0
2011-06-29 12:55:00,63.92,63.99,63.92,63.95,2700.0,63.2064,63.2757,63.2064,63.2361,2700.0
2011-06-29 13:00:00,63.9,64.05,63.9,64.02,5200.0,63.1867,63.335,63.1867,63.3053,5200.0
2011-06-29 13:05:00,64.02,64.06,64.0,64.03,6000.0,63.3053,63.3449,63.2856,63.3152,6000.0
2011-06-29 13:10:00,64.02,64.06,64.01,64.02,2100.0,63.3053,63.3449,63.2954,63.3053,2100.0
2011-06-29 13:15:00,64.02,64.02,63.93,63.94,3300.0,63.3053,63.3053,63.2163,63.2262,3300.0
2011-06-29 13:20:00,63.94,63.99,63.92,63.92,1700.0,63.2262,63.2757,63.2064,63.2064,1700.0
2011-06-29 13:25:00,63.96,63.96,63.78,63.81,4200.0,63.246,63.246,63.068,63.0977,4200.0
2011-06-29 13:30:00,63.84,63.97,63.8,63.96,6500.0,63.1273,63.2559,63.0878,63.246,6500.0
2011-06-29 13:35:00,63.99,64.0,63.89,63.94,2900.0,63.2757,63.2856,63.1768,63.2262,2900.0
2011-06-29 13:40:00,63.98,63.98,63.86,63.94,3000.0,63.2658,63.2658,63.1471,63.2262,3000.0
2011-06-29 13:45:00,63.92,63.96,63.92,63.96,700.0,63.2064,63.246,63.2064,63.246,700.0
2011-06-29 13:50:00,63.97,63.99,63.84,63.84,3500.0,63.2559,63.2757,63.1273,63.1273,3500.0
2011-06-29 13:55:00,63.9,63.9,63.86,63.89,2100.0,63.1867,63.1867,63.1471,63.1768,2100.0
2011-06-29 14:00:00,63.9,63.9,63.81,63.81,6800.0,63.1867,63.1867,63.0977,63.0977,6800.0
2011-06-29 14:05:00,63.83,63.84,63.6,63.6,7400.0,63.1175,63.1273,62.89,62.89,7400.0
2011-06-29 14:10:00,63.6,63.65,63.6,63.65,500.0,62.89,62.9395,62.89,62.9395,500.0
2011-06-29 14:15:00,63.66,63.75,63.66,63.73,2200.0,62.9494,63.0383,62.9494,63.0186,2200.0
2011-06-29 14:20:00,63.73,63.75,63.33,63.33,6800.0,63.0186,63.0383,62.623,62.623,6800.0
2011-06-29 14:25:00,63.33,63.36,63.23,63.26,4600.0,62.623,62.6527,62.5242,62.5538,4600.0
2011-06-29 14:30:00,63.26,63.4,63.23,63.39,3200.0,62.5538,62.6923,62.5242,62.6824,3200.0
2011-06-29 14:35:00,63.39,63.47,63.3,63.37,2900.0,62.6824,62.7615,62.5934,62.6626,2900.0
2011-06-29 14:40:00,63.37,63.37,63.17,63.29,3500.0,62.6626,62.6626,62.4648,62.5835,3500.0
2011-06-29 14:45:00,63.4,63.43,63.28,63.28,3800.0,62.6923,62.7219,62.5736,62.5736,3800.0
2011-06-29 14:50:00,63.28,63.4,63.28,63.36,7000.0,62.5736,62.6923,62.5736,62.6527,7000.0
2011-06-29 14:55:00,63.35,63.42,63.35,63.4,7800.0,62.6428,62.712,62.6428,62.6923,7800.0
2011-06-29 15:00:00,63.4,63.4,63.37,63.39,12800.0,62.6923,62.6923,62.6626,62.6824,12800.0
2011-06-29 15:05:00,63.4,63.4,63.38,63.4,5300.0,62.6923,62.6923,62.6725,62.6923,5300.0
2011-06-29 15:10:00,63.4,63.46,63.31,63.31,12000.0,62.6923,62.7516,62.6033,62.6033,12000.0
2011-06-29 15:15:00,63.3,63.39,63.27,63.35,4500.0,62.5934,62.6824,62.5637,62.6428,4500.0
2011-06-29 15:20:00,63.36,63.4,63.32,63.4,4100.0,62.6527,62.6923,62.6131,62.6923,4100.0
2011-06-29 15:25:00,63.4,63.4,63.28,63.38,13500.0,62.6923,62.6923,62.5736,62.6725,13500.0
2011-06-29 15:30:00,63.39,63.4,63.36,63.4,29800.0,62.6824,62.6923,62.6527,62.6923,29800.0
2011-06-29 15:35:00,63.39,63.4,63.24,63.3,13000.0,62.6824,62.6923,62.534,62.5934,13000.0
2011-06-29 15:40:00,63.32,63.39,63.24,63.27,7000.0,62.6131,62.6824,62.534,62.5637,7000.0
2011-06-29 15:45:00,63.26,63.4,63.2,63.4,24000.0,62.5538,62.6923,62.4945,62.6923,24000.0
2011-06-29 15:50:00,63.39,63.4,63.28,63.38,12600.0,62.6824,62.6923,62.5736,62.6725,12600.0
2011-06-29 15:55:00,63.36,63.37,63.27,63.35,12000.0,62.6527,62.6626,62.5637,62.6428,12000.0
2011-06-30 09:30:00,63.35,64.19,63.31,64.19,11600.0,62.6428,63.4734,62.6033,63.4734,11600.0
2011-06-30 09:35:00,64.1,64.33,63.92,64.33,15800.0,63.3844,63.6119,63.2064,63.6119,15800.0
2011-06-30 09:40:00,64.33,64.48,64.09,64.45,7600.0,63.6119,63.7602,63.3746,63.7305,7600.0
2011-06-30 09:45:00,64.5,64.75,64.5,64.6,16200.0,63.78,64.0272,63.78,63.8789,16200.0
2011-06-30 09:50:00,64.53,64.65,64.5,64.63,3300.0,63.8096,63.9283,63.78,63.9085,3300.0
2011-06-30 09:55:00,64.77,64.77,64.5,64.55,6600.0,64.047,64.047,63.78,63.8294,6600.0
2011-06-30 10:00:00,64.55,64.78,64.51,64.76,19400.0,63.8294,64.0568,63.7899,64.0371,19400.0
2011-06-30 10:05:00,64.79,64.84,64.75,64.83,11600.0,64.0667,64.1162,64.0272,64.1063,11600.0
2011-06-30 10:10:00,64.8,64.89,64.8,64.83,10600.0,64.0766,64.1656,64.0766,64.1063,10600.0
2011-06-30 10:15:00,64.78,64.9,64.78,64.89,3700.0,64.0568,64.1755,64.0568,64.1656,3700.0
2011-06-30 10:20:00,64.89,64.97,64.85,64.92,6500.0,64.1656,64.2447,64.1261,64.1953,6500.0
2011-06-30 10:25:00,64.96,64.97,64.86,64.93,3600.0,64.2348,64.2447,64.136,64.2052,3600.0
2011-06-30 10:30:00,64.91,64.93,64.82,64.9,10800.0,64.1854,64.2052,64.0964,64.1755,10800.0
2011-06-30 10:35:00,64.94,64.97,64.88,64.92,5900.0,64.2151,64.2447,64.1557,64.1953,5900.0
2011-06-30 10:40:00,64.92,64.92,64.82,64.83,6700.0,64.1953,64.1953,64.0964,64.1063,6700.0
2011-06-30 10:45:00,64.88,64.9,64.82,64.85,5100.0,64.1557,64.1755,64.0964,64.1261,5100.0
2011-06-30 10:50:00,64.85,64.87,64.75,64.87,5200.0,64.1261,64.1458,64.0272,64.1458,5200.0
2011-06-30 10:55:00,64.88,64.91,64.8,64.85,7000.0,64.1557,64.1854,64.0766,64.1261,7000.0
2011-06-30 11:00:00,64.85,64.9,64.84,64.88,4600.0,64.1261,64.1755,64.1162,64.1557,4600.0
2011-06-30 11:05:00,64.89,64.89,64.8,64.83,4800.0,64.1656,64.1656,64.0766,64.1063,4800.0
2011-06-30 11:10:00,64.87,64.87,64.83,64.87,1500.0,64.1458,64.1458,64.1063,64.1458,1500.0
2011-06-30 11:15:00,64.89,64.99,64.85,64.87,7700.0,64.1656,64.2645,64.1261,64.1458,7700.0
2011-06-30 11:20:00,64.89,64.92,64.85,64.85,6700.0,64.1656,64.1953,64.1261,64.1261,6700.0
2011-06-30 11:25:00,64.89,64.99,64.85,64.99,5700.0,64.1656,64.2645,64.1261,64.2645,5700.0
2011-06-30 11:30:00,65.0,65.13,64.98,65.01,11800.0,64.2744,64.4029,64.2546,64.2843,11800.0
2011-06-30 11:35:00,65.0,65.22,64.99,65.22,14300.0,64.2744,64.4919,64.2645,64.4919,14300.0
2011-06-30 11:40:00,65.24,65.27,65.15,65.17,10400.0,64.5117,64.5414,64.4227,64.4425,10400.0
2011-06-30 11:45:00,65.17,65.25,65.15,65.2,5300.0,64.4425,64.5216,64.4227,64.4722,5300.0
2011-06-30 11:50:00,65.2,65.25,65.11,65.23,4200.0,64.4722,64.5216,64.3832,64.5018,4200.0
2011-06-30 11:55:00,65.16,65.2,65.08,65.09,18700.0,64.4326,64.4722,64.3535,64.3634,18700.0
2011-06-30 12:00:00,65.08,65.1,64.98,65.0,8000.0,64.3535,64.3733,64.2546,64.2744,8000.0
2011-06-30 12:05:00,65.0,65.0,64.93,65.0,2300.0,64.2744,64.2744,64.2052,64.2744,2300.0
2011-06-30 12:10:00,64.97,64.98,64.85,64.88,3100.0,64.2447,64.2546,64.1261,64.1557,3100.0
2011-06-30 12:15:00,64.85,64.9,64.83,64.84,3300.0,64.1261,64.1755,64.1063,64.1162,3300.0
2011-06-30 12:20:00,64.86,64.98,64.85,64.91,8300.0,64.136,64.2546,64.1261,64.1854,8300.0
2011-06-30 12:25:00,64.86,64.96,64.75,64.88,16200.0,64.136,64.2348,64.0272,64.1557,16200.0
2011-06-30 12:30:00,64.88,64.96,64.86,64.92,7400.0,64.1557,64.2348,64.136,64.1953,7400.0
2011-06-30 12:35:00,64.9,64.97,64.85,64.87,22800.0,64.1755,64.2447,64.1261,64.1458,22800.0
2011-06-30 12:40:00,64.87,64.87,64.65,64.65,4300.0,64.1458,64.1458,63.9283,63.9283,4300.0
2011-06-30 12:45:00,64.7,64.72,64.64,64.69,5700.0,63.9777,63.9975,63.9184,63.9679,5700.0
2011-06-30 12:50:00,64.69,64.72,64.62,64.65,3900.0,63.9679,63.9975,63.8986,63.9283,3900.0
2011-06-30 12:55:00,64.64,64.64,64.54,64.55,7300.0,63.9184,63.9184,63.8195,63.8294,7300.0
2011-06-30 13:00:00,64.56,64.58,64.51,64.55,4500.0,63.8393,63.8591,63.7899,63.8294,4500.0
2011-06-30 13:05:00,64.52,64.57,64.46,64.46,2700.0,63.7997,63.8492,63.7404,63.7404,2700.0
2011-06-30 13:10:00,64.51,64.51,64.38,64.38,4700.0,63.7899,63.7899,63.6613,63.6613,4700.0
2011-06-30 13:15:00,64.38,64.4,64.32,64.32,1900.0,63.6613,63.6811,63.602,63.602,1900.0
2011-06-30 13:20:00,64.32,64.4,64.32,64.36,2300.0,63.602,63.6811,63.602,63.6415,2300.0
2011-06-30 13:25:00,64.39,64.39,64.25,64.29,3500.0,63.6712,63.6712,63.5328,63.5723,3500.0
2011-06-30 13:30:00,64.29,64.4,64.25,64.39,1300.0,63.5723,63.6811,63.5328,63.6712,1300.0
2011-06-30 13:35:00,64.4,64.4,64.31,64.34,3300.0,63.6811,63.6811,63.5921,63.6218,3300.0
2011-06-30 13:40:00,64.34,64.39,64.34,64.37,800.0,63.6218,63.6712,63.6218,63.6514,800.0
2011-06-30 13:45:00,64.37,64.4,64.35,64.37,4600.0,63.6514,63.6811,63.6316,63.6514,4600.0
2011-06-30 13:50:00,64.37,64.37,64.27,64.31,9700.0,63.6514,63.6514,63.5525,63.5921,9700.0
2011-06-30 13:55:00,64.31,64.36,64.31,64.33,6100.0,63.5921,63.6415,63.5921,63.6119,6100.0
2011-06-30 14:00:00,64.32,64.36,64.25,64.28,13900.0,63.602,63.6415,63.5328,63.5624,13900.0
2011-06-30 14:05:00,64.28,64.33,64.14,64.28,13300.0,63.5624,63.6119,63.424,63.5624,13300.0
2011-06-30 14:10:00,64.3,64.38,64.26,64.34,3900.0,63.5822,63.6613,63.5427,63.6218,3900.0
2011-06-30 14:15:00,64.34,64.34,64.3,64.3,5600.0,63.6218,63.6218,63.5822,63.5822,5600.0
2011-06-30 14:20:00,64.3,64.3,64.23,64.3,2100.0,63.5822,63.5822,63.513,63.5822,2100.0
2011-06-30 14:25:00,64.3,64.3,64.18,64.18,3500.0,63.5822,63.5822,63.4635,63.4635,3500.0
2011-06-30 14:30:00,64.22,64.25,64.2,64.22,4800.0,63.5031,63.5328,63.4833,63.5031,4800.0
2011-06-30 14:35:00,64.21,64.23,64.1,64.1,6800.0,63.4932,63.513,63.3844,63.3844,6800.0
2011-06-30 14:40:00,64.12,64.16,64.04,64.15,3300.0,63.4042,63.4438,63.3251,63.4339,3300.0
2011-06-30 14:45:00,64.13,64.3,64.11,64.12,3500.0,63.4141,63.5822,63.3943,63.4042,3500.0
2011-06-30 14:50:00,64.12,64.24,64.12,64.22,2300.0,63.4042,63.5229,63.4042,63.5031,2300.0
2011-06-30 14:55:00,64.24,64.31,64.24,64.24,2800.0,63.5229,63.5921,63.5229,63.5229,2800.0
2011-06-30 15:00:00,64.24,64.39,64.23,64.38,9600.0,63.5229,63.6712,63.513,63.6613,9600.0
2011-06-30 15:05:00,64.35,64.5,64.35,64.44,3500.0,63.6316,63.78,63.6316,63.7206,3500.0
2011-06-30 15:10:00,64.48,64.55,64.45,64.52,20200.0,63.7602,63.8294,63.7305,63.7997,20200.0
2011-06-30 15:15:00,64.51,64.63,64.51,64.63,4000.0,63.7899,63.9085,63.7899,63.9085,4000.0
2011-06-30 15:20:00,64.67,64.74,64.63,64.65,12100.0,63.9481,64.0173,63.9085,63.9283,12100.0
2011-06-30 15:25:00,64.66,64.72,64.49,64.55,10100.0,63.9382,63.9975,63.7701,63.8294,10100.0
2011-06-30 15:30:00,64.54,64.55,64.44,64.5,14100.0,63.8195,63.8294,63.7206,63.78,14100.0
2011-06-30 15:35:00,64.49,64.5,64.49,64.5,7900.0,63.7701,63.78,63.7701,63.78,7900.0
2011-06-30 15:40:00,64.5,64.65,64.49,64.64,17100.0,63.78,63.9283,63.7701,63.9184,17100.0
2011-06-30 15:45:00,64.63,64.65,64.5,64.63,17900.0,63.9085,63.9283,63.78,63.9085,17900.0
2011-06-30 15:50:00,64.64,64.66,64.54,64.59,24200.0,63.9184,63.9382,63.8195,63.869,24200.0
2011-06-30 15:55:00,64.62,64.63,64.52,64.52,17300.0,63.8986,63.9085,63.7997,63.7997,17300.0
2011-07-01 09:30:00,64.79,65.34,64.51,64.57,12800.0,64.0667,64.6106,63.7899,63.8492,12800.0
2011-07-01 09:35:00,64.56,64.56,64.29,64.31,6800.0,63.8393,63.8393,63.5723,63.5921,6800.0
2011-07-01 09:40:00,64.42,64.48,64.32,64.45,13900.0,63.7009,63.7602,63.602,63.7305,13900.0
2011-07-01 09:45:00,64.47,64.47,64.25,64.4,21100.0,63.7503,63.7503,63.5328,63.6811,21100.0
2011-07-01 09:50:00,64.44,64.48,64.12,64.31,4600.0,63.7206,63.7602,63.4042,63.5921,4600.0
2011-07-01 09:55:00,64.33,64.38,64.24,64.31,5200.0,63.6119,63.6613,63.5229,63.5921,5200.0
2011-07-01 10:00:00,64.45,64.49,64.31,64.45,16700.0,63.7305,63.7701,63.5921,63.7305,16700.0
2011-07-01 10:05:00,64.44,64.45,64.27,64.27,4500.0,63.7206,63.7305,63.5525,63.5525,4500.0
2011-07-01 10:10:00,64.33,64.43,64.29,64.41,7500.0,63.6119,63.7108,63.5723,63.691,7500.0
2011-07-01 10:15:00,64.3,64.45,64.3,64.31,10200.0,63.5822,63.7305,63.5822,63.5921,10200.0
2011-07-01 10:20:00,64.32,64.45,64.29,64.42,13100.0,63.602,63.7305,63.5723,63.7009,13100.0
2011-07-01 10:25:00,64.4,64.45,64.33,64.35,10200.0,63.6811,63.7305,63.6119,63.6316,10200.0
2011-07-01 10:30:00,64.35,64.72,64.31,64.72,7600.0,63.6316,63.9975,63.5921,63.9975,7600.0
2011-07-01 10:35:00,64.63,64.67,64.54,64.54,5900.0,63.9085,63.9481,63.8195,63.8195,5900.0
2011-07-01 10:40:00,64.46,64.58,64.41,64.58,1000.0,63.7404,63.8591,63.691,63.8591,1000.0
2011-07-01 10:45:00,64.64,64.8,64.64,64.8,1000.0,63.9184,64.0766,63.9184,64.0766,1000.0
2011-07-01 10:50:00,64.9,64.95,64.84,64.85,4000.0,64.1755,64.2249,64.1162,64.1261,4000.0
2011-07-01 10:55:00,64.8,64.87,64.78,64.78,1500.0,64.0766,64.1458,64.0568,64.0568,1500.0
2011-07-01 11:00:00,64.76,64.9,64.76,64.84,2700.0,64.0371,64.1755,64.0371,64.1162,2700.0
2011-07-01 11:05:00,64.89,64.94,64.84,64.91,2200.0,64.1656,64.2151,64.1162,64.1854,2200.0
2011-07-01 11:10:00,64.91,64.92,64.86,64.87,3500.0,64.1854,64.1953,64.136,64.1458,3500.0
2011-07-01 11:15:00,64.95,65.02,64.88,65.02,6400.0,64.2249,64.2942,64.1557,64.2942,6400.0
2011-07-01 11:20:00,65.1,65.21,65.05,65.06,2100.0,64.3733,64.482,64.3238,64.3337,2100.0
2011-07-01 11:25:00,65.0,65.03,64.88,64.9,1900.0,64.2744,64.3041,64.1557,64.1755,1900.0
2011-07-01 11:30:00,64.93,65.05,64.91,65.05,3500.0,64.2052,64.3238,64.1854,64.3238,3500.0
2011-07-01 11:35:00,65.09,65.11,64.9,64.9,2900.0,64.3634,64.3832,64.1755,64.1755,2900.0
2011-07-01 11:40:00,64.89,64.94,64.89,64.94,900.0,64.1656,64.2151,64.1656,64.2151,900.0
2011-07-01 11:45:00,64.92,65.04,64.92,64.94,2000.0,64.1953,64.3139,64.1953,64.2151,2000.0
2011-07-01 11:50:00,64.97,64.99,64.92,64.92,2100.0,64.2447,64.2645,64.1953,64.1953,2100.0
2011-07-01 11:55:00,64.92,65.06,64.86,64.89,4400.0,64.1953,64.3337,64.136,64.1656,4400.0
2011-07-01 12:00:00,64.89,64.89,64.75,64.79,5000.0,64.1656,64.1656,64.0272,64.0667,5000.0
2011-07-01 12:05:00,64.8,64.82,64.68,64.76,2400.0,64.0766,64.0964,63.958,64.0371,2400.0
2011-07-01 12:10:00,64.79,64.81,64.76,64.8,2100.0,64.0667,64.0865,64.0371,64.0766,2100.0
2011-07-01 12:15:00,64.77,64.81,64.74,64.81,1800.0,64.047,64.0865,64.0173,64.0865,1800.0
2011-07-01 12:20:00,64.8,64.8,64.7,64.7,11500.0,64.0766,64.0766,63.9777,63.9777,11500.0
2011-07-01 12:25:00,64.75,64.8,64.75,64.76,1700.0,64.0272,64.0766,64.0272,64.0371,1700.0
2011-07-01 12:30:00,64.75,64.78,64.73,64.77,2300.0,64.0272,64.0568,64.0074,64.047,2300.0
2011-07-01 12:35:00,64.78,64.8,64.76,64.79,4100.0,64.0568,64.0766,64.0371,64.0667,4100.0
2011-07-01 12:40:00,64.77,64.8,64.72,64.74,2200.0,64.047,64.0766,63.9975,64.0173,2200.0
2011-07-01 12:45:00,64.72,64.72,64.72,64.72,300.0,63.9975,63.9975,63.9975,63.9975,300.0
2011-07-01 12:50:00,64.72,64.75,64.67,64.73,2300.0,63.9975,64.0272,63.9481,64.0074,2300.0
2011-07-01 12:55:00,64.71,64.71,64.62,64.68,3400.0,63.9876,63.9876,63.8986,63.958,3400.0
2011-07-01 13:00:00,64.68,64.79,64.66,64.75,6700.0,63.958,64.0667,63.9382,64.0272,6700.0
2011-07-01 13:05:00,64.75,64.81,64.71,64.79,7300.0,64.0272,64.0865,63.9876,64.0667,7300.0
2011-07-01 13:10:00,64.8,64.8,64.75,64.75,4400.0,64.0766,64.0766,64.0272,64.0272,4400.0
2011-07-01 13:15:00,64.76,64.78,64.68,64.74,5900.0,64.0371,64.0568,63.958,64.0173,5900.0
2011-07-01 13:20:00,64.72,64.74,64.65,64.73,8800.0,63.9975,64.0173,63.9283,64.0074,8800.0
2011-07-01 13:25:00,64.69,64.71,64.66,64.69,4100.0,63.9679,63.9876,63.9382,63.9679,4100.0
2011-07-01 13:30:00,64.7,64.8,64.7,64.77,3800.0,63.9777,64.0766,63.9777,64.047,3800.0
2011-07-01 13:35:00,64.8,64.81,64.77,64.77,5800.0,64.0766,64.0865,64.047,64.047,5800.0
2011-07-01 13:40:00,64.76,64.78,64.64,64.78,4900.0,64.0371,64.0568,63.9184,64.0568,4900.0
2011-07-01 13:45:00,64.8,64.87,64.77,64.81,12500.0,64.0766,64.1458,64.047,64.0865,12500.0
2011-07-01 13:50:00,64.82,65.0,64.82,64.98,33400.0,64.0964,64.2744,64.0964,64.2546,33400.0
2011-07-01 13:55:00,64.98,64.98,64.89,64.91,8000.0,64.2546,64.2546,64.1656,64.1854,8000.0
2011-07-01 14:00:00,64.91,64.99,64.91,64.97,5800.0,64.1854,64.2645,64.1854,64.2447,5800.0
2011-07-01 14:05:00,64.98,65.01,64.97,65.0,6400.0,64.2546,64.2843,64.2447,64.2744,6400.0
2011-07-01 14:10:00,65.0,65.03,64.92,64.98,6800.0,64.2744,64.3041,64.1953,64.2546,6800.0
2011-07-01 14:15:00,64.98,64.99,64.87,64.89,9100.0,64.2546,64.2645,64.1458,64.1656,9100.0
2011-07-01 14:20:00,64.92,64.99,64.91,64.94,4000.0,64.1953,64.2645,64.1854,64.2151,4000.0
2011-07-01 14:25:00,64.94,64.96,64.91,64.92,8100.0,64.2151,64.2348,64.1854,64.1953,8100.0
2011-07-01 14:30:00,64.92,65.06,64.88,65.03,9500.0,64.1953,64.3337,64.1557,64.3041,9500.0
2011-07-01 14:35:00,65.09,65.13,65.06,65.13,2100.0,64.3634,64.4029,64.3337,64.4029,2100.0
2011-07-01 14:40:00,65.11,65.14,65.05,65.11,3800.0,64.3832,64.4128,64.3238,64.3832,3800.0
2011-07-01 14:45:00,65.1,65.15,65.05,65.11,5600.0,64.3733,64.4227,64.3238,64.3832,5600.0
2011-07-01 14:50:00,65.12,65.13,65.01,65.04,5800.0,64.3931,64.4029,64.2843,64.3139,5800.0
2011-07-01 14:55:00,65.08,65.15,65.08,65.13,5200.0,64.3535,64.4227,64.3535,64.4029,5200.0
2011-07-01 15:00:00,65.14,65.19,65.1,65.15,6300.0,64.4128,64.4623,64.3733,64.4227,6300.0
2011-07-01 15:05:00,65.2,65.24,65.14,65.17,8100.0,64.4722,64.5117,64.4128,64.4425,8100.0
2011-07-01 15:10:00,65.2,65.34,65.2,65.34,4400.0,64.4722,64.6106,64.4722,64.6106,4400.0
2011-07-01 15:15:00,65.31,65.31,65.16,65.16,4200.0,64.5809,64.5809,64.4326,64.4326,4200.0
2011-07-01 15:20:00,65.15,65.16,65.02,65.04,4800.0,64.4227,64.4326,64.2942,64.3139,4800.0
2011-07-01 15:25:00,65.04,65.23,65.04,65.21,3900.0,64.3139,64.5018,64.3139,64.482,3900.0
2011-07-01 15:30:00,65.21,65.21,65.02,65.14,7400.0,64.482,64.482,64.2942,64.4128,7400.0
2011-07-01 15:35:00,65.13,65.15,65.03,65.13,4700.0,64.4029,64.4227,64.3041,64.4029,4700.0
2011-07-01 15:40:00,65.15,65.29,65.09,65.22,5900.0,64.4227,64.5612,64.3634,64.4919,5900.0
2011-07-01 15:45:00,65.27,65.35,65.22,65.22,9600.0,64.5414,64.6205,64.4919,64.4919,9600.0
2011-07-01 15:50:00,65.21,65.35,65.19,65.24,8200.0,64.482,64.6205,64.4623,64.5117,8200.0
2011-07-01 15:55:00,65.24,65.29,65.1,65.11,28200.0,64.5117,64.5612,64.3733,64.3832,28200.0
2011-07-05 09:30:00,65.18,65.84,65.18,65.68,35900.0,64.4524,65.105,64.4524,64.9468,35900.0
2011-07-05 09:35:00,65.67,65.78,65.08,65.24,19900.0,64.9369,65.0457,64.3535,64.5117,19900.0
2011-07-05 09:40:00,65.17,65.46,65.15,65.25,16600.0,64.4425,64.7293,64.4227,64.5216,16600.0
2011-07-05 09:45:00,65.34,65.79,65.25,65.72,12700.0,64.6106,65.0556,64.5216,64.9864,12700.0
2011-07-05 09:50:00,65.73,65.73,65.46,65.53,9500.0,64.9962,64.9962,64.7293,64.7985,9500.0
2011-07-05 09:55:00,65.54,65.67,65.43,65.45,8300.0,64.8084,64.9369,64.6996,64.7194,8300.0
2011-07-05 10:00:00,65.45,65.66,65.37,65.63,6400.0,64.7194,64.927,64.6403,64.8974,6400.0
2011-07-05 10:05:00,65.7,65.73,65.45,65.6,11500.0,64.9666,64.9962,64.7194,64.8677,11500.0
2011-07-05 10:10:00,65.6,66.14,65.6,66.14,14000.0,64.8677,65.4017,64.8677,65.4017,14000.0
2011-07-05 10:15:00,66.05,66.05,65.62,65.82,9700.0,65.3127,65.3127,64.8875,65.0852,9700.0
2011-07-05 10:20:00,65.8,65.92,65.66,65.77,10700.0,65.0655,65.1841,64.927,65.0358,10700.0
2011-07-05 10:25:00,65.84,65.98,65.84,65.98,1100.0,65.105,65.2435,65.105,65.2435,1100.0
2011-07-05 10:30:00,65.98,66.09,65.97,66.07,7200.0,65.2435,65.3522,65.2336,65.3324,7200.0
2011-07-05 10:35:00,66.08,66.12,65.99,66.04,4500.0,65.3423,65.3819,65.2533,65.3028,4500.0
2011-07-05 10:40:00,66.04,66.26,66.0,66.23,4800.0,65.3028,65.5203,65.2632,65.4907,4800.0
2011-07-05 10:45:00,66.28,66.34,65.99,66.01,11000.0,65.5401,65.5994,65.2533,65.2731,11000.0
2011-07-05 10:50:00,65.92,66.02,65.8,65.99,8900.0,65.1841,65.283,65.0655,65.2533,8900.0
2011-07-05 10:55:00,66.0,66.13,65.88,66.05,15700.0,65.2632,65.3918,65.1446,65.3127,15700.0
2011-07-05 11:00:00,66.15,66.24,66.1,66.13,3200.0,65.4116,65.5005,65.3621,65.3918,3200.0
2011-07-05 11:05:00,66.15,66.38,66.15,66.38,4000.0,65.4116,65.639,65.4116,65.639,4000.0
2011-07-05 11:10:00,66.4,66.44,66.36,66.4,6000.0,65.6588,65.6983,65.6192,65.6588,6000.0
2011-07-05 11:15:00,66.39,66.61,66.39,66.61,7800.0,65.6489,65.8664,65.6489,65.8664,7800.0
2011-07-05 11:20:00,66.62,66.64,66.58,66.63,4100.0,65.8763,65.8961,65.8368,65.8862,4100.0
2011-07-05 11:25:00,66.63,66.69,66.54,66.58,5600.0,65.8862,65.9455,65.7972,65.8368,5600.0
2011-07-05 11:30:00,66.58,66.58,66.38,66.38,5800.0,65.8368,65.8368,65.639,65.639,5800.0
2011-07-05 11:35:00,66.37,66.48,66.34,66.39,6500.0,65.6291,65.7379,65.5994,65.6489,6500.0
2011-07-05 11:40:00,66.34,66.44,66.34,66.35,10300.0,65.5994,65.6983,65.5994,65.6093,10300.0
2011-07-05 11:45:00,66.35,66.4,66.31,66.33,7800.0,65.6093,65.6588,65.5698,65.5895,7800.0
2011-07-05 11:50:00,66.31,66.35,66.25,66.34,7200.0,65.5698,65.6093,65.5104,65.5994,7200.0
2011-07-05 11:55:00,66.31,66.31,66.21,66.21,2900.0,65.5698,65.5698,65.4709,65.4709,2900.0
2011-07-05 12:00:00,66.26,66.33,66.22,66.22,7200.0,65.5203,65.5895,65.4808,65.4808,7200.0
2011-07-05 12:05:00,66.24,66.25,66.18,66.25,4200.0,65.5005,65.5104,65.4412,65.5104,4200.0
2011-07-05 12:10:00,66.25,66.25,66.14,66.15,3000.0,65.5104,65.5104,65.4017,65.4116,3000.0
2011-07-05 12:15:00,66.21,66.22,66.17,66.21,700.0,65.4709,65.4808,65.4313,65.4709,700.0
2011-07-05 12:20:00,66.22,66.23,66.1,66.15,8400.0,65.4808,65.4907,65.3621,65.4116,8400.0
2011-07-05 12:25:00,66.15,66.25,66.12,66.17,9000.0,65.4116,65.5104,65.3819,65.4313,9000.0
2011-07-05 12:30:00,66.2,66.3,66.2,66.25,3200.0,65.461,65.5599,65.461,65.5104,3200.0
2011-07-05 12:35:00,66.17,66.34,66.11,66.19,17100.0,65.4313,65.5994,65.372,65.4511,17100.0
2011-07-05 12:40:00,66.17,66.24,66.17,66.22,4000.0,65.4313,65.5005,65.4313,65.4808,4000.0
2011-07-05 12:45:00,66.22,66.24,66.15,66.15,3000.0,65.4808,65.5005,65.4116,65.4116,3000.0
2011-07-05 12:50:00,66.18,66.48,66.15,66.48,4700.0,65.4412,65.7379,65.4116,65.7379,4700.0
2011-07-05 12:55:00,66.44,66.48,66.23,66.31,2600.0,65.6983,65.7379,65.4907,65.5698,2600.0
2011-07-05 13:00:00,66.38,66.5,66.33,66.5,2600.0,65.639,65.7576,65.5895,65.7576,2600.0
2011-07-05 13:05:00,66.46,66.54,66.41,66.54,2400.0,65.7181,65.7972,65.6687,65.7972,2400.0
2011-07-05 13:10:00,66.56,66.63,66.5,66.63,1100.0,65.817,65.8862,65.7576,65.8862,1100.0
2011-07-05 13:15:00,66.63,66.67,66.6,66.67,4800.0,65.8862,65.9257,65.8565,65.9257,4800.0
2011-07-05 13:20:00,66.67,66.73,66.67,66.68,1700.0,65.9257,65.9851,65.9257,65.9356,1700.0
2011-07-05 13:25:00,66.69,66.79,66.69,66.79,5600.0,65.9455,66.0444,65.9455,66.0444,5600.0
2011-07-05 13:30:00,66.76,66.9,66.74,66.89,2400.0,66.0147,66.1532,65.995,66.1433,2400.0
2011-07-05 13:35:00,66.88,66.9,66.82,66.82,2100.0,66.1334,66.1532,66.0741,66.0741,2100.0
2011-07-05 13:40:00,66.83,66.9,66.59,66.9,23100.0,66.084,66.1532,65.8466,66.1532,23100.0
2011-07-05 13:45:00,66.9,67.02,66.88,67.02,4600.0,66.1532,66.2718,66.1334,66.2718,4600.0
2011-07-05 13:50:00,67.0,67.03,66.95,67.0,4200.0,66.2521,66.2817,66.2026,66.2521,4200.0
2011-07-05 13:55:00,66.96,67.01,66.94,66.98,4500.0,66.2125,66.262,66.1927,66.2323,4500.0
2011-07-05 14:00:00,66.96,67.03,66.76,66.82,9100.0,66.2125,66.2817,66.0147,66.0741,9100.0
2011-07-05 14:05:00,66.82,66.89,66.65,66.76,10100.0,66.0741,66.1433,65.906,66.0147,10100.0
2011-07-05 14:10:00,66.74,66.89,66.69,66.85,5500.0,65.995,66.1433,65.9455,66.1037,5500.0
2011-07-05 14:15:00,66.78,66.84,66.51,66.51,6100.0,66.0345,66.0939,65.7675,65.7675,6100.0
2011-07-05 14:20:00,66.54,66.54,66.31,66.44,4100.0,65.7972,65.7972,65.5698,65.6983,4100.0
2011-07-05 14:25:00,66.39,66.39,66.23,66.32,7700.0,65.6489,65.6489,65.4907,65.5797,7700.0
2011-07-05 14:30:00,66.29,66.3,65.99,65.99,18100.0,65.55,65.5599,65.2533,65.2533,18100.0
2011-07-05 14:35:00,65.97,66.15,65.97,66.15,15600.0,65.2336,65.4116,65.2336,65.4116,15600.0
2011-07-05 14:40:00,66.13,66.2,66.08,66.16,2500.0,65.3918,65.461,65.3423,65.4214,2500.0
2011-07-05 14:45:00,66.11,66.27,66.11,66.25,2200.0,65.372,65.5302,65.372,65.5104,2200.0
2011-07-05 14:50:00,66.21,66.32,66.21,66.29,2400.0,65.4709,65.5797,65.4709,65.55,2400.0
2011-07-05 14:55:00,66.31,66.32,66.2,66.32,8800.0,65.5698,65.5797,65.461,65.5797,8800.0
2011-07-05 15:00:00,66.3,66.32,66.17,66.26,7000.0,65.5599,65.5797,65.4313,65.5203,7000.0
2011-07-05 15:05:00,66.25,66.32,66.25,66.32,4600.0,65.5104,65.5797,65.5104,65.5797,4600.0
2011-07-05 15:10:00,66.32,66.34,66.28,66.32,4900.0,65.5797,65.5994,65.5401,65.5797,4900.0
2011-07-05 15:15:00,66.32,66.35,66.24,66.25,8400.0,65.5797,65.6093,65.5005,65.5104,8400.0
2011-07-05 15:20:00,66.28,66.54,66.28,66.51,7400.0,65.5401,65.7972,65.5401,65.7675,7400.0
2011-07-05 15:25:00,66.52,66.52,66.38,66.49,7400.0,65.7774,65.7774,65.639,65.7478,7400.0
2011-07-05 15:30:00,66.48,66.51,66.41,66.44,8200.0,65.7379,65.7675,65.6687,65.6983,8200.0
2011-07-05 15:35:00,66.42,66.49,66.41,66.46,7600.0,65.6785,65.7478,65.6687,65.7181,7600.0
2011-07-05 15:40:00,66.46,66.65,66.46,66.61,6100.0,65.7181,65.906,65.7181,65.8664,6100.0
2011-07-05 15:45:00,66.55,66.56,66.41,66.5,12300.0,65.8071,65.817,65.6687,65.7576,12300.0
2011-07-05 15:50:00,66.51,66.81,66.48,66.75,43500.0,65.7675,66.0642,65.7379,66.0049,43500.0
2011-07-05 15:55:00,66.77,66.95,66.64,66.88,50100.0,66.0246,66.2026,65.8961,66.1334,50100.0
2011-07-06 09:30:00,66.68,66.82,66.5,66.6,11500.0,65.9356,66.0741,65.7576,65.8565,11500.0
2011-07-06 09:35:00,66.6,67.18,66.6,66.61,14500.0,65.8565,66.4301,65.8565,65.8664,14500.0
2011-07-06 09:40:00,66.5,66.54,66.27,66.43,11800.0,65.7576,65.7972,65.5302,65.6884,11800.0
2011-07-06 09:45:00,66.43,66.76,66.38,66.74,3100.0,65.6884,66.0147,65.639,65.995,3100.0
2011-07-06 09:50:00,66.71,66.71,66.46,66.46,13700.0,65.9653,65.9653,65.7181,65.7181,13700.0
2011-07-06 09:55:00,66.52,66.54,66.21,66.39,6700.0,65.7774,65.7972,65.4709,65.6489,6700.0
2011-07-06 10:00:00,66.47,66.56,66.09,66.19,3500.0,65.728,65.817,65.3522,65.4511,3500.0
2011-07-06 10:05:00,66.19,66.19,65.9,66.13,8500.0,65.4511,65.4511,65.1643,65.3918,8500.0
2011-07-06 10:10:00,66.09,66.16,66.0,66.0,2500.0,65.3522,65.4214,65.2632,65.2632,2500.0
2011-07-06 10:15:00,66.0,66.08,65.88,65.95,2600.0,65.2632,65.3423,65.1446,65.2138,2600.0
2011-07-06 10:20:00,65.95,66.01,65.9,65.98,9600.0,65.2138,65.2731,65.1643,65.2435,9600.0
2011-07-06 10:25:00,65.96,66.06,65.91,66.01,23000.0,65.2237,65.3226,65.1742,65.2731,23000.0
2011-07-06 10:30:00,66.05,66.18,65.95,66.16,8200.0,65.3127,65.4412,65.2138,65.4214,8200.0
2011-07-06 10:35:00,66.19,66.19,65.91,66.0,11200.0,65.4511,65.4511,65.1742,65.2632,11200.0
2011-07-06 10:40:00,66.03,66.03,65.75,65.89,18800.0,65.2929,65.2929,65.016,65.1545,18800.0
2011-07-06 10:45:00,65.9,65.96,65.59,65.85,14200.0,65.1643,65.2237,64.8578,65.1149,14200.0
2011-07-06 10:50:00,65.84,66.09,65.83,65.98,14300.0,65.105,65.3522,65.0951,65.2435,14300.0
2011-07-06 10:55:00,66.0,66.07,65.92,65.95,8800.0,65.2632,65.3324,65.1841,65.2138,8800.0
2011-07-06 11:00:00,65.95,66.03,65.87,65.91,16000.0,65.2138,65.2929,65.1347,65.1742,16000.0
2011-07-06 11:05:00,66.0,66.08,65.96,65.96,6100.0,65.2632,65.3423,65.2237,65.2237,6100.0
2011-07-06 11:10:00,65.97,66.15,65.95,66.07,6200.0,65.2336,65.4116,65.2138,65.3324,6200.0
2011-07-06 11:15:00,66.06,66.27,66.01,66.24,3700.0,65.3226,65.5302,65.2731,65.5005,3700.0
2011-07-06 11:20:00,66.11,66.23,66.08,66.22,4100.0,65.372,65.4907,65.3423,65.4808,4100.0
2011-07-06 11:25:00,66.22,66.3,66.19,66.25,3900.0,65.4808,65.5599,65.4511,65.5104,3900.0
2011-07-06 11:30:00,66.23,66.37,66.21,66.37,2500.0,65.4907,65.6291,65.4709,65.6291,2500.0
2011-07-06 11:35:00,66.38,66.61,66.37,66.52,3200.0,65.639,65.8664,65.6291,65.7774,3200.0
2011-07-06 11:40:00,66.57,66.95,66.57,66.81,1900.0,65.8269,66.2026,65.8269,66.0642,1900.0
2011-07-06 11:45:00,66.74,66.88,66.72,66.83,3300.0,65.995,66.1334,65.9752,66.084,3300.0
2011-07-06 11:50:00,66.84,67.02,66.83,66.92,3000.0,66.0939,66.2718,66.084,66.173,3000.0
2011-07-06 11:55:00,66.92,67.07,66.76,66.81,4100.0,66.173,66.3213,66.0147,66.0642,4100.0
2011-07-06 12:00:00,66.77,66.81,66.52,66.58,5700.0,66.0246,66.0642,65.7774,65.8368,5700.0
2011-07-06 12:05:00,66.59,66.79,66.55,66.75,3000.0,65.8466,66.0444,65.8071,66.0049,3000.0
2011-07-06 12:10:00,66.76,66.9,66.71,66.9,3000.0,66.0147,66.1532,65.9653,66.1532,3000.0
2011-07-06 12:15:00,66.89,66.98,66.85,66.94,4600.0,66.1433,66.2323,66.1037,66.1927,4600.0
2011-07-06 12:20:00,66.98,67.05,66.82,66.85,3900.0,66.2323,66.3015,66.0741,66.1037,3900.0
2011-07-06 12:25:00,66.83,66.88,66.79,66.84,1700.0,66.084,66.1334,66.0444,66.0939,1700.0
2011-07-06 12:30:00,66.83,66.91,66.83,66.91,2000.0,66.084,66.1631,66.084,66.1631,2000.0
2011-07-06 12:35:00,66.88,67.0,66.8,66.94,2400.0,66.1334,66.2521,66.0543,66.1927,2400.0
2011-07-06 12:40:00,66.92,66.93,66.82,66.82,3200.0,66.173,66.1828,66.0741,66.0741,3200.0
2011-07-06 12:45:00,66.86,66.86,66.59,66.68,10200.0,66.1136,66.1136,65.8466,65.9356,10200.0
2011-07-06 12:50:00,66.69,66.78,66.67,66.72,2700.0,65.9455,66.0345,65.9257,65.9752,2700.0
2011-07-06 12:55:00,66.75,66.99,66.75,66.97,2500.0,66.0049,66.2422,66.0049,66.2224,2500.0
2011-07-06 13:00:00,66.95,66.97,66.88,66.91,1800.0,66.2026,66.2224,66.1334,66.1631,1800.0
2011-07-06 13:05:00,66.86,66.86,66.74,66.78,2700.0,66.1136,66.1136,65.995,66.0345,2700.0
2011-07-06 13:10:00,66.71,66.72,66.54,66.63,3100.0,65.9653,65.9752,65.7972,65.8862,3100.0
2011-07-06 13:15:00,66.67,66.8,66.67,66.76,1100.0,65.9257,66.0543,65.9257,66.0147,1100.0
2011-07-06 13:20:00,66.84,66.91,66.77,66.81,1700.0,66.0939,66.1631,66.0246,66.0642,1700.0
2011-07-06 13:25:00,66.82,66.84,66.73,66.73,1400.0,66.0741,66.0939,65.9851,65.9851,1400.0
2011-07-06 13:30:00,66.68,66.76,66.66,66.76,2300.0,65.9356,66.0147,65.9159,66.0147,2300.0
2011-07-06 13:35:00,66.76,66.87,66.65,66.65,5800.0,66.0147,66.1235,65.906,65.906,5800.0
2011-07-06 13:40:00,66.67,66.71,66.61,66.68,3700.0,65.9257,65.9653,65.8664,65.9356,3700.0
2011-07-06 13:45:00,66.72,66.75,66.65,66.68,4900.0,65.9752,66.0049,65.906,65.9356,4900.0
2011-07-06 13:50:00,66.67,66.68,66.54,66.54,2900.0,65.9257,65.9356,65.7972,65.7972,2900.0
2011-07-06 13:55:00,66.57,66.78,66.57,66.73,5900.0,65.8269,66.0345,65.8269,65.9851,5900.0
2011-07-06 14:00:00,66.66,66.68,66.55,66.55,2500.0,65.9159,65.9356,65.8071,65.8071,2500.0
2011-07-06 14:05:00,66.55,66.6,66.45,66.53,6100.0,65.8071,65.8565,65.7082,65.7873,6100.0
2011-07-06 14:10:00,66.51,66.51,66.36,66.42,2800.0,65.7675,65.7675,65.6192,65.6785,2800.0
2011-07-06 14:15:00,66.39,66.41,66.32,66.35,3700.0,65.6489,65.6687,65.5797,65.6093,3700.0
2011-07-06 14:20:00,66.33,66.46,66.14,66.18,3900.0,65.5895,65.7181,65.4017,65.4412,3900.0
2011-07-06 14:25:00,66.23,66.4,66.23,66.36,3000.0,65.4907,65.6588,65.4907,65.6192,3000.0
2011-07-06 14:30:00,66.34,66.39,66.32,66.34,2600.0,65.5994,65.6489,65.5797,65.5994,2600.0
2011-07-06 14:35:00,66.34,66.57,66.34,66.53,4700.0,65.5994,65.8269,65.5994,65.7873,4700.0
2011-07-06 14:40:00,66.53,66.56,66.42,66.5,4100.0,65.7873,65.817,65.6785,65.7576,4100.0
2011-07-06 14:45:00,66.5,66.65,66.49,66.6,3000.0,65.7576,65.906,65.7478,65.8565,3000.0
2011-07-06 14:50:00,66.69,66.71,66.58,66.58,8500.0,65.9455,65.9653,65.8368,65.8368,8500.0
2011-07-06 14:55:00,66.54,66.7,66.54,66.54,4400.0,65.7972,65.9554,65.7972,65.7972,4400.0
2011-07-06 15:00:00,66.55,66.68,66.54,66.63,5900.0,65.8071,65.9356,65.7972,65.8862,5900.0
2011-07-06 15:05:00,66.66,66.76,66.6,66.72,7000.0,65.9159,66.0147,65.8565,65.9752,7000.0
2011-07-06 15:10:00,66.73,66.84,66.61,66.68,8100.0,65.9851,66.0939,65.8664,65.9356,8100.0
2011-07-06 15:15:00,66.65,66.68,66.54,66.63,7000.0,65.906,65.9356,65.7972,65.8862,7000.0
2011-07-06 15:20:00,66.63,66.71,66.6,66.61,5900.0,65.8862,65.9653,65.8565,65.8664,5900.0
2011-07-06 15:25:00,66.62,66.78,66.6,66.73,8700.0,65.8763,66.0345,65.8565,65.9851,8700.0
2011-07-06 15:30:00,66.74,66.75,66.63,66.63,9300.0,65.995,66.0049,65.8862,65.8862,9300.0
2011-07-06 15:35:00,66.61,66.64,66.5,66.62,12200.0,65.8664,65.8961,65.7576,65.8763,12200.0
2011-07-06 15:40:00,66.62,66.95,66.62,66.9,11100.0,65.8763,66.2026,65.8763,66.1532,11100.0
2011-07-06 15:45:00,66.9,67.0,66.77,67.0,31300.0,66.1532,66.2521,66.0246,66.2521,31300.0
2011-07-06 15:50:00,66.97,67.21,66.9,67.16,44100.0,66.2224,66.4597,66.1532,66.4103,44100.0
2011-07-06 15:55:00,67.16,67.18,67.02,67.11,48400.0,66.4103,66.4301,66.2718,66.3608,48400.0
2011-07-07 09:30:00,67.85,68.33,67.5,68.33,17600.0,67.0926,67.5672,66.7465,67.5672,17600.0
2011-07-07 09:35:00,68.34,68.67,68.34,68.62,10000.0,67.5771,67.9034,67.5771,67.854,10000.0
2011-07-07 09:40:00,68.62,68.8,68.44,68.44,5300.0,67.854,68.032,67.676,67.676,5300.0
2011-07-07 09:45:00,68.45,68.52,68.35,68.4,10600.0,67.6859,67.7551,67.587,67.6364,10600.0
2011-07-07 09:50:00,68.35,68.42,68.2,68.24,10700.0,67.587,67.6562,67.4387,67.4782,10700.0
2011-07-07 09:55:00,68.26,68.26,68.07,68.07,4600.0,67.498,67.498,67.3101,67.3101,4600.0
2011-07-07 10:00:00,68.07,68.07,67.72,67.85,10000.0,67.3101,67.3101,66.964,67.0926,10000.0
2011-07-07 10:05:00,67.94,67.99,67.67,67.73,4300.0,67.1816,67.231,66.9146,66.9739,4300.0
2011-07-07 10:10:00,67.73,67.99,67.73,67.96,8100.0,66.9739,67.231,66.9739,67.2013,8100.0
2011-07-07 10:15:00,67.97,67.99,67.75,67.77,8200.0,67.2112,67.231,66.9937,67.0135,8200.0
2011-07-07 10:20:00,67.78,67.78,67.56,67.65,7400.0,67.0234,67.0234,66.8058,66.8948,7400.0
2011-07-07 10:25:00,67.66,67.78,67.56,67.78,3900.0,66.9047,67.0234,66.8058,67.0234,3900.0
2011-07-07 10:30:00,67.79,67.83,67.66,67.81,6400.0,67.0332,67.0728,66.9047,67.053,6400.0
2011-07-07 10:35:00,67.83,67.93,67.78,67.84,7100.0,67.0728,67.1717,67.0234,67.0827,7100.0
2011-07-07 10:40:00,67.84,67.96,67.81,67.85,12500.0,67.0827,67.2013,67.053,67.0926,12500.0
2011-07-07 10:45:00,67.85,67.92,67.84,67.87,12500.0,67.0926,67.1618,67.0827,67.1124,12500.0
2011-07-07 10:50:00,67.87,67.9,67.76,67.76,4800.0,67.1124,67.142,67.0036,67.0036,4800.0
2011-07-07 10:55:00,67.78,67.91,67.75,67.91,5000.0,67.0234,67.1519,66.9937,67.1519,5000.0
2011-07-07 11:00:00,67.84,67.91,67.63,67.68,10900.0,67.0827,67.1519,66.875,66.9245,10900.0
2011-07-07 11:05:00,67.74,67.74,67.48,67.51,12300.0,66.9838,66.9838,66.7267,66.7564,12300.0
2011-07-07 11:10:00,67.57,67.66,67.5,67.5,10200.0,66.8157,66.9047,66.7465,66.7465,10200.0
2011-07-07 11:15:00,67.48,67.5,67.35,67.35,7900.0,66.7267,66.7465,66.5982,66.5982,7900.0
2011-07-07 11:20:00,67.38,67.47,67.32,67.32,6600.0,66.6278,66.7168,66.5685,66.5685,6600.0
2011-07-07 11:25:00,67.37,67.39,67.21,67.29,4900.0,66.6179,66.6377,66.4597,66.5388,4900.0
2011-07-07 11:30:00,67.25,67.36,67.2,67.24,7100.0,66.4993,66.608,66.4498,66.4894,7100.0
2011-07-07 11:35:00,67.26,67.26,67.12,67.15,3900.0,66.5092,66.5092,66.3707,66.4004,3900.0
2011-07-07 11:40:00,67.13,67.14,67.06,67.1,6200.0,66.3806,66.3905,66.3114,66.3509,6200.0
2011-07-07 11:45:00,67.12,67.25,67.11,67.23,3200.0,66.3707,66.4993,66.3608,66.4795,3200.0
2011-07-07 11:50:00,67.23,67.24,67.03,67.08,15300.0,66.4795,66.4894,66.2817,66.3312,15300.0
2011-07-07 11:55:00,67.08,67.12,67.0,67.02,9000.0,66.3312,66.3707,66.2521,66.2718,9000.0
2011-07-07 12:00:00,67.03,67.04,66.85,66.93,9900.0,66.2817,66.2916,66.1037,66.1828,9900.0
2011-07-07 12:05:00,66.96,67.13,66.92,67.11,4700.0,66.2125,66.3806,66.173,66.3608,4700.0
2011-07-07 12:10:00,67.17,67.31,67.17,67.22,3900.0,66.4202,66.5586,66.4202,66.4696,3900.0
2011-07-07 12:15:00,67.2,67.23,67.14,67.19,4000.0,66.4498,66.4795,66.3905,66.4399,4000.0
2011-07-07 12:20:00,67.19,67.26,67.19,67.2,7300.0,66.4399,66.5092,66.4399,66.4498,7300.0
2011-07-07 12:25:00,67.21,67.29,67.13,67.14,9000.0,66.4597,66.5388,66.3806,66.3905,9000.0
2011-07-07 12:30:00,67.13,67.18,67.12,67.15,4500.0,66.3806,66.4301,66.3707,66.4004,4500.0
2011-07-07 12:35:00,67.12,67.17,67.12,67.14,3400.0,66.3707,66.4202,66.3707,66.3905,3400.0
2011-07-07 12:40:00,67.13,67.21,67.12,67.13,3800.0,66.3806,66.4597,66.3707,66.3806,3800.0
2011-07-07 12:45:00,67.17,67.31,67.17,67.21,6200.0,66.4202,66.5586,66.4202,66.4597,6200.0
2011-07-07 12:50:00,67.13,67.17,67.05,67.05,7300.0,66.3806,66.4202,66.3015,66.3015,7300.0
2011-07-07 12:55:00,67.09,67.16,67.05,67.07,3300.0,66.3411,66.4103,66.3015,66.3213,3300.0
2011-07-07 13:00:00,67.09,67.17,67.09,67.14,3600.0,66.3411,66.4202,66.3411,66.3905,3600.0
2011-07-07 13:05:00,67.18,67.18,67.05,67.1,8000.0,66.4301,66.4301,66.3015,66.3509,8000.0
2011-07-07 13:10:00,67.13,67.13,67.05,67.08,2800.0,66.3806,66.3806,66.3015,66.3312,2800.0
2011-07-07 13:15:00,67.07,67.1,67.01,67.03,4800.0,66.3213,66.3509,66.262,66.2817,4800.0
2011-07-07 13:20:00,67.04,67.19,67.03,67.14,10800.0,66.2916,66.4399,66.2817,66.3905,10800.0
2011-07-07 13:25:00,67.13,67.24,67.1,67.1,2400.0,66.3806,66.4894,66.3509,66.3509,2400.0
2011-07-07 13:30:00,67.11,67.13,66.97,67.02,16100.0,66.3608,66.3806,66.2224,66.2718,16100.0
2011-07-07 13:35:00,67.04,67.06,66.98,67.03,3100.0,66.2916,66.3114,66.2323,66.2817,3100.0
2011-07-07 13:40:00,67.01,67.06,66.94,67.0,4900.0,66.262,66.3114,66.1927,66.2521,4900.0
2011-07-07 13:45:00,67.02,67.09,66.9,66.9,10600.0,66.2718,66.3411,66.1532,66.1532,10600.0
2011-07-07 13:50:00,66.98,67.02,66.96,66.96,4900.0,66.2323,66.2718,66.2125,66.2125,4900.0
2011-07-07 13:55:00,66.94,66.97,66.86,66.94,3700.0,66.1927,66.2224,66.1136,66.1927,3700.0
2011-07-07 14:00:00,66.95,67.1,66.88,67.09,5600.0,66.2026,66.3509,66.1334,66.3411,5600.0
2011-07-07 14:05:00,67.09,67.11,67.0,67.0,14700.0,66.3411,66.3608,66.2521,66.2521,14700.0
2011-07-07 14:10:00,67.05,67.15,67.03,67.11,10900.0,66.3015,66.4004,66.2817,66.3608,10900.0
2011-07-07 14:15:00,67.15,67.32,67.15,67.3,6300.0,66.4004,66.5685,66.4004,66.5487,6300.0
2011-07-07 14:20:00,67.28,67.33,67.13,67.23,10200.0,66.5289,66.5784,66.3806,66.4795,10200.0
2011-07-07 14:25:00,67.22,67.34,67.17,67.22,11100.0,66.4696,66.5883,66.4202,66.4696,11100.0
2011-07-07 14:30:00,67.2,67.24,67.08,67.21,9900.0,66.4498,66.4894,66.3312,66.4597,9900.0
2011-07-07 14:35:00,67.2,67.27,67.08,67.09,8500.0,66.4498,66.5191,66.3312,66.3411,8500.0
2011-07-07 14:40:00,67.05,67.1,67.01,67.08,10300.0,66.3015,66.3509,66.262,66.3312,10300.0
2011-07-07 14:45:00,67.05,67.2,67.05,67.06,7000.0,66.3015,66.4498,66.3015,66.3114,7000.0
2011-07-07 14:50:00,67.05,67.1,67.0,67.07,9300.0,66.3015,66.3509,66.2521,66.3213,9300.0
2011-07-07 14:55:00,67.13,67.17,67.08,67.16,5700.0,66.3806,66.4202,66.3312,66.4103,5700.0
2011-07-07 15:00:00,67.1,67.15,67.04,67.04,6800.0,66.3509,66.4004,66.2916,66.2916,6800.0
2011-07-07 15:05:00,67.07,67.13,67.03,67.04,6300.0,66.3213,66.3806,66.2817,66.2916,6300.0
2011-07-07 15:10:00,67.07,67.17,67.05,67.06,6500.0,66.3213,66.4202,66.3015,66.3114,6500.0
2011-07-07 15:15:00,67.09,67.1,66.98,67.07,7000.0,66.3411,66.3509,66.2323,66.3213,7000.0
2011-07-07 15:20:00,67.08,67.09,66.9,66.9,15700.0,66.3312,66.3411,66.1532,66.1532,15700.0
2011-07-07 15:25:00,66.86,66.9,66.71,66.73,22300.0,66.1136,66.1532,65.9653,65.9851,22300.0
2011-07-07 15:30:00,66.7,66.8,66.52,66.72,26700.0,65.9554,66.0543,65.7774,65.9752,26700.0
2011-07-07 15:35:00,66.63,66.76,66.63,66.7,12500.0,65.8862,66.0147,65.8862,65.9554,12500.0
2011-07-07 15:40:00,66.7,66.8,66.67,66.72,9400.0,65.9554,66.0543,65.9257,65.9752,9400.0
2011-07-07 15:45:00,66.73,66.76,66.56,66.76,14000.0,65.9851,66.0147,65.817,66.0147,14000.0
2011-07-07 15:50:00,66.72,66.75,66.69,66.72,17700.0,65.9752,66.0049,65.9455,65.9752,17700.0
2011-07-07 15:55:00,66.72,66.75,66.62,66.62,15000.0,65.9752,66.0049,65.8763,65.8763,15000.0
2011-07-08 09:30:00,65.88,65.88,64.0,65.3,62600.0,65.1446,65.1446,63.2856,64.571,62600.0
2011-07-08 09:35:00,65.11,65.61,65.11,65.55,11800.0,64.3832,64.8776,64.3832,64.8183,11800.0
2011-07-08 09:40:00,65.4,65.8,65.23,65.74,12000.0,64.6699,65.0655,64.5018,65.0061,12000.0
2011-07-08 09:45:00,65.81,65.81,65.17,65.21,17500.0,65.0753,65.0753,64.4425,64.482,17500.0
2011-07-08 09:50:00,65.26,65.58,65.18,65.57,13800.0,64.5315,64.8479,64.4524,64.838,13800.0
2011-07-08 09:55:00,65.47,65.59,65.05,65.15,22300.0,64.7391,64.8578,64.3238,64.4227,22300.0
2011-07-08 10:00:00,65.15,65.4,65.05,65.06,28200.0,64.4227,64.6699,64.3238,64.3337,28200.0
2011-07-08 10:05:00,65.18,65.69,65.17,65.59,10200.0,64.4524,64.9567,64.4425,64.8578,10200.0
2011-07-08 10:10:00,65.59,65.67,65.5,65.6,6300.0,64.8578,64.9369,64.7688,64.8677,6300.0
2011-07-08 10:15:00,65.53,65.78,65.51,65.58,8400.0,64.7985,65.0457,64.7787,64.8479,8400.0
2011-07-08 10:20:00,65.69,65.82,65.64,65.8,19000.0,64.9567,65.0852,64.9072,65.0655,19000.0
2011-07-08 10:25:00,65.8,66.12,65.65,66.08,12000.0,65.0655,65.3819,64.9171,65.3423,12000.0
2011-07-08 10:30:00,66.11,66.17,65.94,66.1,14600.0,65.372,65.4313,65.2039,65.3621,14600.0
2011-07-08 10:35:00,66.07,66.44,66.07,66.36,4900.0,65.3324,65.6983,65.3324,65.6192,4900.0
2011-07-08 10:40:00,66.32,66.56,66.22,66.31,13000.0,65.5797,65.817,65.4808,65.5698,13000.0
2011-07-08 10:45:00,66.27,66.42,66.1,66.1,9100.0,65.5302,65.6785,65.3621,65.3621,9100.0
2011-07-08 10:50:00,66.19,66.29,66.16,66.27,2800.0,65.4511,65.55,65.4214,65.5302,2800.0
2011-07-08 10:55:00,66.28,66.42,66.2,66.2,6400.0,65.5401,65.6785,65.461,65.461,6400.0
2011-07-08 11:00:00,66.28,66.32,66.08,66.16,6400.0,65.5401,65.5797,65.3423,65.4214,6400.0
2011-07-08 11:05:00,66.1,66.12,65.9,66.0,6100.0,65.3621,65.3819,65.1643,65.2632,6100.0
2011-07-08 11:10:00,66.0,66.12,65.97,66.03,13100.0,65.2632,65.3819,65.2336,65.2929,13100.0
2011-07-08 11:15:00,66.02,66.14,65.9,66.11,13500.0,65.283,65.4017,65.1643,65.372,13500.0
2011-07-08 11:20:00,66.11,66.14,66.0,66.03,11300.0,65.372,65.4017,65.2632,65.2929,11300.0
2011-07-08 11:25:00,66.02,66.15,66.01,66.04,5300.0,65.283,65.4116,65.2731,65.3028,5300.0
2011-07-08 11:30:00,66.12,66.12,65.92,66.01,5000.0,65.3819,65.3819,65.1841,65.2731,5000.0
2011-07-08 11:35:00,66.0,66.19,65.92,66.08,16700.0,65.2632,65.4511,65.1841,65.3423,16700.0
2011-07-08 11:40:00,66.13,66.2,66.05,66.2,6600.0,65.3918,65.461,65.3127,65.461,6600.0
2011-07-08 11:45:00,66.21,66.41,66.17,66.31,11800.0,65.4709,65.6687,65.4313,65.5698,11800.0
2011-07-08 11:50:00,66.37,66.69,66.37,66.6,9700.0,65.6291,65.9455,65.6291,65.8565,9700.0
2011-07-08 11:55:00,66.7,66.84,66.62,66.8,21400.0,65.9554,66.0939,65.8763,66.0543,21400.0
2011-07-08 12:00:00,66.78,66.92,66.73,66.85,9600.0,66.0345,66.173,65.9851,66.1037,9600.0
2011-07-08 12:05:00,66.87,67.2,66.87,67.11,10300.0,66.1235,66.4498,66.1235,66.3608,10300.0
2011-07-08 12:10:00,67.1,67.17,67.09,67.15,4700.0,66.3509,66.4202,66.3411,66.4004,4700.0
2011-07-08 12:15:00,67.14,67.18,67.09,67.18,5200.0,66.3905,66.4301,66.3411,66.4301,5200.0
2011-07-08 12:20:00,67.16,67.24,67.09,67.12,1400.0,66.4103,66.4894,66.3411,66.3707,1400.0
2011-07-08 12:25:00,67.14,67.21,67.09,67.21,2000.0,66.3905,66.4597,66.3411,66.4597,2000.0
2011-07-08 12:30:00,67.25,67.4,67.21,67.22,4500.0,66.4993,66.6476,66.4597,66.4696,4500.0
2011-07-08 12:35:00,67.2,67.33,67.11,67.33,3700.0,66.4498,66.5784,66.3608,66.5784,3700.0
2011-07-08 12:40:00,67.36,67.55,67.35,67.42,8000.0,66.608,66.7959,66.5982,66.6674,8000.0
2011-07-08 12:45:00,67.37,67.63,67.37,67.62,5800.0,66.6179,66.875,66.6179,66.8651,5800.0
2011-07-08 12:50:00,67.55,67.65,67.49,67.65,4800.0,66.7959,66.8948,66.7366,66.8948,4800.0
2011-07-08 12:55:00,67.6,67.72,67.6,67.66,2500.0,66.8454,66.964,66.8454,66.9047,2500.0
2011-07-08 13:00:00,67.6,67.68,67.55,67.65,9800.0,66.8454,66.9245,66.7959,66.8948,9800.0
2011-07-08 13:05:00,67.65,67.9,67.64,67.77,5900.0,66.8948,67.142,66.8849,67.0135,5900.0
2011-07-08 13:10:00,67.74,67.76,67.55,67.76,10700.0,66.9838,67.0036,66.7959,67.0036,10700.0
2011-07-08 13:15:00,67.76,67.87,67.74,67.81,16000.0,67.0036,67.1124,66.9838,67.053,16000.0
2011-07-08 13:20:00,67.85,67.92,67.79,67.86,5400.0,67.0926,67.1618,67.0332,67.1025,5400.0
2011-07-08 13:25:00,67.87,68.0,67.82,67.99,15700.0,67.1124,67.2409,67.0629,67.231,15700.0
2011-07-08 13:30:00,68.0,68.51,68.0,68.26,24500.0,67.2409,67.7452,67.2409,67.498,24500.0
2011-07-08 13:35:00,68.31,68.34,68.22,68.24,3400.0,67.5474,67.5771,67.4584,67.4782,3400.0
2011-07-08 13:40:00,68.21,68.21,68.06,68.1,4200.0,67.4486,67.4486,67.3002,67.3398,4200.0
2011-07-08 13:45:00,68.04,68.17,67.88,67.98,7600.0,67.2805,67.409,67.1222,67.2211,7600.0
2011-07-08 13:50:00,67.93,68.07,67.91,67.99,4900.0,67.1717,67.3101,67.1519,67.231,4900.0
2011-07-08 13:55:00,67.98,68.06,67.97,68.04,5900.0,67.2211,67.3002,67.2112,67.2805,5900.0
2011-07-08 14:00:00,68.05,68.09,67.98,68.04,1700.0,67.2903,67.3299,67.2211,67.2805,1700.0
2011-07-08 14:05:00,68.03,68.18,67.94,68.18,33200.0,67.2706,67.4189,67.1816,67.4189,33200.0
2011-07-08 14:10:00,68.12,68.19,67.96,68.0,18400.0,67.3596,67.4288,67.2013,67.2409,18400.0
2011-07-08 14:15:00,68.0,68.01,67.95,67.98,13700.0,67.2409,67.2508,67.1915,67.2211,13700.0
2011-07-08 14:20:00,68.0,68.0,67.85,67.95,2900.0,67.2409,67.2409,67.0926,67.1915,2900.0
2011-07-08 14:25:00,67.97,68.02,67.95,67.99,17100.0,67.2112,67.2607,67.1915,67.231,17100.0
2011-07-08 14:30:00,68.03,68.2,68.03,68.17,2400.0,67.2706,67.4387,67.2706,67.409,2400.0
2011-07-08 14:35:00,68.14,68.14,68.06,68.07,5600.0,67.3793,67.3793,67.3002,67.3101,5600.0
2011-07-08 14:40:00,68.07,68.07,67.88,67.96,2700.0,67.3101,67.3101,67.1222,67.2013,2700.0
2011-07-08 14:45:00,67.93,68.16,67.93,68.16,3300.0,67.1717,67.3991,67.1717,67.3991,3300.0
2011-07-08 14:50:00,68.15,68.19,67.99,67.99,5600.0,67.3892,67.4288,67.231,67.231,5600.0
2011-07-08 14:55:00,67.96,68.03,67.87,68.01,10600.0,67.2013,67.2706,67.1124,67.2508,10600.0
2011-07-08 15:00:00,68.06,68.21,68.0,68.17,18600.0,67.3002,67.4486,67.2409,67.409,18600.0
2011-07-08 15:05:00,68.15,68.31,68.15,68.22,12500.0,67.3892,67.5474,67.3892,67.4584,12500.0
2011-07-08 15:10:00,68.2,68.21,68.02,68.14,12700.0,67.4387,67.4486,67.2607,67.3793,12700.0
2011-07-08 15:15:00,68.15,68.18,67.85,67.9,64500.0,67.3892,67.4189,67.0926,67.142,64500.0
2011-07-08 15:20:00,67.9,68.19,67.89,68.17,19400.0,67.142,67.4288,67.1321,67.409,19400.0
2011-07-08 15:25:00,68.16,68.27,68.11,68.25,7700.0,67.3991,67.5079,67.3497,67.4881,7700.0
2011-07-08 15:30:00,68.24,68.41,68.21,68.26,12400.0,67.4782,67.6463,67.4486,67.498,12400.0
2011-07-08 15:35:00,68.28,68.4,68.25,68.35,11500.0,67.5178,67.6364,67.4881,67.587,11500.0
2011-07-08 15:40:00,68.35,68.55,68.31,68.5,24500.0,67.587,67.7848,67.5474,67.7353,24500.0
2011-07-08 15:45:00,68.49,68.69,68.42,68.63,30100.0,67.7254,67.9232,67.6562,67.8639,30100.0
2011-07-08 15:50:00,68.6,68.69,68.58,68.63,38300.0,67.8342,67.9232,67.8144,67.8639,38300.0
2011-07-08 15:55:00,68.63,68.74,68.6,68.7,44600.0,67.8639,67.9726,67.8342,67.9331,44600.0
2011-07-11 09:30:00,68.42,68.44,67.65,68.27,28700.0,67.6562,67.676,66.8948,67.5079,28700.0
2011-07-11 09:35:00,68.31,68.33,68.02,68.19,24300.0,67.5474,67.5672,67.2607,67.4288,24300.0
2011-07-11 09:40:00,68.16,68.16,67.57,67.72,20500.0,67.3991,67.3991,66.8157,66.964,20500.0
2011-07-11 09:45:00,67.69,67.85,67.66,67.66,13400.0,66.9344,67.0926,66.9047,66.9047,13400.0
2011-07-11 09:50:00,67.72,67.89,67.72,67.88,31500.0,66.964,67.1321,66.964,67.1222,31500.0
2011-07-11 09:55:00,67.99,68.25,67.72,67.72,7500.0,67.231,67.4881,66.964,66.964,7500.0
2011-07-11 10:00:00,67.71,67.73,67.35,67.42,18400.0,66.9541,66.9739,66.5982,66.6674,18400.0
2011-07-11 10:05:00,67.38,67.45,67.0,67.08,18300.0,66.6278,66.697,66.2521,66.3312,18300.0
2011-07-11 10:10:00,67.13,67.19,67.02,67.18,7600.0,66.3806,66.4399,66.2718,66.4301,7600.0
2011-07-11 10:15:00,67.3,67.35,66.95,66.98,15500.0,66.5487,66.5982,66.2026,66.2323,15500.0
2011-07-11 10:20:00,66.98,67.0,66.83,66.94,5000.0,66.2323,66.2521,66.084,66.1927,5000.0
2011-07-11 10:25:00,66.95,66.95,66.35,66.35,30500.0,66.2026,66.2026,65.6093,65.6093,30500.0
2011-07-11 10:30:00,66.36,66.49,66.29,66.39,7100.0,65.6192,65.7478,65.55,65.6489,7100.0
2011-07-11 10:35:00,66.39,66.44,66.13,66.13,10800.0,65.6489,65.6983,65.3918,65.3918,10800.0
2011-07-11 10:40:00,66.1,66.2,65.93,66.2,10200.0,65.3621,65.461,65.194,65.461,10200.0
2011-07-11 10:45:00,66.1,66.33,66.09,66.25,4800.0,65.3621,65.5895,65.3522,65.5104,4800.0
2011-07-11 10:50:00,66.19,66.19,65.75,66.1,15100.0,65.4511,65.4511,65.016,65.3621,15100.0
2011-07-11 10:55:00,66.05,66.17,65.9,65.9,3500.0,65.3127,65.4313,65.1643,65.1643,3500.0
2011-07-11 11:00:00,65.9,65.93,65.82,65.85,2700.0,65.1643,65.194,65.0852,65.1149,2700.0
2011-07-11 11:05:00,65.73,65.98,65.52,65.98,13600.0,64.9962,65.2435,64.7886,65.2435,13600.0
2011-07-11 11:10:00,66.0,66.26,65.94,65.98,7200.0,65.2632,65.5203,65.2039,65.2435,7200.0
2011-07-11 11:15:00,66.04,66.13,66.01,66.04,5600.0,65.3028,65.3918,65.2731,65.3028,5600.0
2011-07-11 11:20:00,65.99,66.13,65.92,66.1,8800.0,65.2533,65.3918,65.1841,65.3621,8800.0
2011-07-11 11:25:00,66.15,66.39,66.15,66.37,10600.0,65.4116,65.6489,65.4116,65.6291,10600.0
2011-07-11 11:30:00,66.34,66.5,66.3,66.49,6000.0,65.5994,65.7576,65.5599,65.7478,6000.0
2011-07-11 11:35:00,66.48,66.5,66.3,66.31,3300.0,65.7379,65.7576,65.5599,65.5698,3300.0
2011-07-11 11:40:00,66.27,66.55,66.27,66.55,5000.0,65.5302,65.8071,65.5302,65.8071,5000.0
2011-07-11 11:45:00,66.56,66.59,66.47,66.5,12800.0,65.817,65.8466,65.728,65.7576,12800.0
2011-07-11 11:50:00,66.53,66.65,66.41,66.6,8700.0,65.7873,65.906,65.6687,65.8565,8700.0
2011-07-11 11:55:00,66.61,66.62,66.5,66.52,4600.0,65.8664,65.8763,65.7576,65.7774,4600.0
2011-07-11 12:00:00,66.52,66.52,66.39,66.42,3200.0,65.7774,65.7774,65.6489,65.6785,3200.0
2011-07-11 12:05:00,66.44,66.57,66.41,66.42,4000.0,65.6983,65.8269,65.6687,65.6785,4000.0
2011-07-11 12:10:00,66.43,66.48,66.32,66.35,6200.0,65.6884,65.7379,65.5797,65.6093,6200.0
2011-07-11 12:15:00,66.35,66.48,66.35,66.46,3500.0,65.6093,65.7379,65.6093,65.7181,3500.0
2011-07-11 12:20:00,66.48,66.48,66.37,66.37,3800.0,65.7379,65.7379,65.6291,65.6291,3800.0
2011-07-11 12:25:00,66.38,66.54,66.38,66.4,10200.0,65.639,65.7972,65.639,65.6588,10200.0
2011-07-11 12:30:00,66.42,66.42,66.26,66.29,6600.0,65.6785,65.6785,65.5203,65.55,6600.0
2011-07-11 12:35:00,66.28,66.28,66.17,66.17,2400.0,65.5401,65.5401,65.4313,65.4313,2400.0
2011-07-11 12:40:00,66.22,66.29,66.16,66.16,3600.0,65.4808,65.55,65.4214,65.4214,3600.0
2011-07-11 12:45:00,66.09,66.13,65.9,65.96,8000.0,65.3522,65.3918,65.1643,65.2237,8000.0
2011-07-11 12:50:00,65.95,65.97,65.82,65.82,3800.0,65.2138,65.2336,65.0852,65.0852,3800.0
2011-07-11 12:55:00,65.83,65.84,65.69,65.84,3100.0,65.0951,65.105,64.9567,65.105,3100.0
2011-07-11 13:00:00,65.85,65.88,65.72,65.79,3800.0,65.1149,65.1446,64.9864,65.0556,3800.0
2011-07-11 13:05:00,65.77,65.78,65.68,65.68,5600.0,65.0358,65.0457,64.9468,64.9468,5600.0
2011-07-11 13:10:00,65.71,65.73,65.68,65.7,4700.0,64.9765,64.9962,64.9468,64.9666,4700.0
2011-07-11 13:15:00,65.7,65.7,65.55,65.57,3500.0,64.9666,64.9666,64.8183,64.838,3500.0
2011-07-11 13:20:00,65.6,65.63,65.53,65.59,6200.0,64.8677,64.8974,64.7985,64.8578,6200.0
2011-07-11 13:25:00,65.59,65.73,65.56,65.58,11600.0,64.8578,64.9962,64.8281,64.8479,11600.0
2011-07-11 13:30:00,65.59,65.99,65.59,65.95,5800.0,64.8578,65.2533,64.8578,65.2138,5800.0
2011-07-11 13:35:00,65.86,65.88,65.7,65.77,6600.0,65.1248,65.1446,64.9666,65.0358,6600.0
2011-07-11 13:40:00,65.72,65.72,65.54,65.68,4200.0,64.9864,64.9864,64.8084,64.9468,4200.0
2011-07-11 13:45:00,65.67,65.68,65.55,65.62,7500.0,64.9369,64.9468,64.8183,64.8875,7500.0
2011-07-11 13:50:00,65.67,65.67,65.58,65.6,4400.0,64.9369,64.9369,64.8479,64.8677,4400.0
2011-07-11 13:55:00,65.66,65.76,65.64,65.69,9300.0,64.927,65.0259,64.9072,64.9567,9300.0
2011-07-11 14:00:00,65.7,65.73,65.54,65.69,10700.0,64.9666,64.9962,64.8084,64.9567,10700.0
2011-07-11 14:05:00,65.67,65.67,65.42,65.42,20000.0,64.9369,64.9369,64.6897,64.6897,20000.0
2011-07-11 14:10:00,65.43,65.57,65.43,65.51,4900.0,64.6996,64.838,64.6996,64.7787,4900.0
2011-07-11 14:15:00,65.5,65.53,65.35,65.38,7300.0,64.7688,64.7985,64.6205,64.6501,7300.0
2011-07-11 14:20:00,65.42,65.53,65.23,65.23,7800.0,64.6897,64.7985,64.5018,64.5018,7800.0
2011-07-11 14:25:00,65.25,65.31,65.11,65.2,11700.0,64.5216,64.5809,64.3832,64.4722,11700.0
2011-07-11 14:30:00,65.19,65.25,65.04,65.24,8300.0,64.4623,64.5216,64.3139,64.5117,8300.0
2011-07-11 14:35:00,65.31,65.47,65.25,65.45,4400.0,64.5809,64.7391,64.5216,64.7194,4400.0
2011-07-11 14:40:00,65.44,65.46,65.16,65.17,10400.0,64.7095,64.7293,64.4326,64.4425,10400.0
2011-07-11 14:45:00,65.22,65.27,65.17,65.18,3000.0,64.4919,64.5414,64.4425,64.4524,3000.0
2011-07-11 14:50:00,65.17,65.21,65.04,65.12,9300.0,64.4425,64.482,64.3139,64.3931,9300.0
2011-07-11 14:55:00,65.07,65.25,65.05,65.25,3300.0,64.3436,64.5216,64.3238,64.5216,3300.0
2011-07-11 15:00:00,65.22,65.31,65.1,65.15,5100.0,64.4919,64.5809,64.3733,64.4227,5100.0
2011-07-11 15:05:00,65.16,65.18,64.83,64.98,20100.0,64.4326,64.4524,64.1063,64.2546,20100.0
2011-07-11 15:10:00,64.99,65.02,64.92,65.0,7400.0,64.2645,64.2942,64.1953,64.2744,7400.0
2011-07-11 15:15:00,65.0,65.05,64.95,64.99,30700.0,64.2744,64.3238,64.2249,64.2645,30700.0
2011-07-11 15:20:00,64.98,65.09,64.95,65.0,9600.0,64.2546,64.3634,64.2249,64.2744,9600.0
2011-07-11 15:25:00,65.0,65.22,64.99,65.19,7700.0,64.2744,64.4919,64.2645,64.4623,7700.0
2011-07-11 15:30:00,65.22,65.28,65.12,65.15,29000.0,64.4919,64.5513,64.3931,64.4227,29000.0
2011-07-11 15:35:00,65.19,65.22,64.98,65.07,12000.0,64.4623,64.4919,64.2546,64.3436,12000.0
2011-07-11 15:40:00,65.08,65.22,65.04,65.14,11300.0,64.3535,64.4919,64.3139,64.4128,11300.0
2011-07-11 15:45:00,65.17,65.22,64.97,65.06,26100.0,64.4425,64.4919,64.2447,64.3337,26100.0
2011-07-11 15:50:00,65.04,65.08,64.89,64.94,33100.0,64.3139,64.3535,64.1656,64.2151,33100.0
2011-07-11 15:55:00,64.95,65.09,64.9,64.93,62100.0,64.2249,64.3634,64.1755,64.2052,62100.0
2011-07-12 09:30:00,64.1,64.81,64.02,64.31,40800.0,63.3844,64.0865,63.3053,63.5921,40800.0
2011-07-12 09:35:00,64.45,64.45,64.01,64.08,18000.0,63.7305,63.7305,63.2954,63.3647,18000.0
2011-07-12 09:40:00,64.19,64.27,64.01,64.1,22900.0,63.4734,63.5525,63.2954,63.3844,22900.0
2011-07-12 09:45:00,64.07,64.13,63.51,63.66,26400.0,63.3548,63.4141,62.801,62.9494,26400.0
2011-07-12 09:50:00,63.6,63.65,63.01,63.14,41600.0,62.89,62.9395,62.3066,62.4352,41600.0
2011-07-12 09:55:00,63.13,63.25,62.79,63.19,36400.0,62.4253,62.5439,62.0891,62.4846,36400.0
2011-07-12 10:00:00,63.12,63.39,63.08,63.39,34000.0,62.4154,62.6824,62.3758,62.6824,34000.0
2011-07-12 10:05:00,63.41,63.51,63.13,63.36,36000.0,62.7021,62.801,62.4253,62.6527,36000.0
2011-07-12 10:10:00,63.32,63.33,62.95,63.07,19200.0,62.6131,62.623,62.2473,62.3659,19200.0
2011-07-12 10:15:00,63.1,63.4,62.99,63.28,12800.0,62.3956,62.6923,62.2868,62.5736,12800.0
2011-07-12 10:20:00,63.31,63.6,63.31,63.35,38000.0,62.6033,62.89,62.6033,62.6428,38000.0
2011-07-12 10:25:00,63.31,63.5,63.24,63.5,10900.0,62.6033,62.7911,62.534,62.7911,10900.0
2011-07-12 10:30:00,63.51,63.56,63.34,63.56,9700.0,62.801,62.8505,62.6329,62.8505,9700.0
2011-07-12 10:35:00,63.58,63.7,63.49,63.5,18800.0,62.8702,62.9889,62.7812,62.7911,18800.0
2011-07-12 10:40:00,63.5,63.61,63.27,63.3,15700.0,62.7911,62.8999,62.5637,62.5934,15700.0
2011-07-12 10:45:00,63.3,63.52,63.27,63.31,11800.0,62.5934,62.8109,62.5637,62.6033,11800.0
2011-07-12 10:50:00,63.34,63.5,63.28,63.5,19800.0,62.6329,62.7911,62.5736,62.7911,19800.0
2011-07-12 10:55:00,63.49,63.54,63.43,63.48,9000.0,62.7812,62.8307,62.7219,62.7714,9000.0
2011-07-12 11:00:00,63.49,63.6,63.46,63.6,5900.0,62.7812,62.89,62.7516,62.89,5900.0
2011-07-12 11:05:00,63.58,63.6,63.43,63.48,11900.0,62.8702,62.89,62.7219,62.7714,11900.0
2011-07-12 11:10:00,63.51,63.6,63.48,63.53,16600.0,62.801,62.89,62.7714,62.8208,16600.0
2011-07-12 11:15:00,63.52,63.53,63.46,63.5,7200.0,62.8109,62.8208,62.7516,62.7911,7200.0
2011-07-12 11:20:00,63.53,63.79,63.5,63.73,20200.0,62.8208,63.0779,62.7911,63.0186,20200.0
2011-07-12 11:25:00,63.74,64.0,63.74,63.86,11900.0,63.0285,63.2856,63.0285,63.1471,11900.0
2011-07-12 11:30:00,63.86,63.91,63.84,63.87,5800.0,63.1471,63.1966,63.1273,63.157,5800.0
2011-07-12 11:35:00,63.87,64.0,63.84,63.93,11500.0,63.157,63.2856,63.1273,63.2163,11500.0
2011-07-12 11:40:00,63.87,64.4,63.87,64.38,12500.0,63.157,63.6811,63.157,63.6613,12500.0
2011-07-12 11:45:00,64.46,64.46,64.33,64.35,8200.0,63.7404,63.7404,63.6119,63.6316,8200.0
2011-07-12 11:50:00,64.37,64.46,64.37,64.39,7100.0,63.6514,63.7404,63.6514,63.6712,7100.0
2011-07-12 11:55:00,64.39,64.5,64.39,64.5,8400.0,63.6712,63.78,63.6712,63.78,8400.0
2011-07-12 12:00:00,64.5,64.56,64.32,64.35,18800.0,63.78,63.8393,63.602,63.6316,18800.0
2011-07-12 12:05:00,64.35,64.55,64.3,64.5,4600.0,63.6316,63.8294,63.5822,63.78,4600.0
2011-07-12 12:10:00,64.5,64.54,64.42,64.52,14000.0,63.78,63.8195,63.7009,63.7997,14000.0
2011-07-12 12:15:00,64.5,64.58,64.48,64.55,7000.0,63.78,63.8591,63.7602,63.8294,7000.0
2011-07-12 12:20:00,64.58,64.58,64.51,64.52,3100.0,63.8591,63.8591,63.7899,63.7997,3100.0
2011-07-12 12:25:00,64.52,64.59,64.27,64.3,6300.0,63.7997,63.869,63.5525,63.5822,6300.0
2011-07-12 12:30:00,64.28,64.41,64.28,64.4,1500.0,63.5624,63.691,63.5624,63.6811,1500.0
2011-07-12 12:35:00,64.44,64.5,64.44,64.5,2100.0,63.7206,63.78,63.7206,63.78,2100.0
2011-07-12 12:40:00,64.51,64.6,64.49,64.49,11700.0,63.7899,63.8789,63.7701,63.7701,11700.0
2011-07-12 12:45:00,64.5,64.68,64.48,64.68,4600.0,63.78,63.958,63.7602,63.958,4600.0
2011-07-12 12:50:00,64.69,64.74,64.69,64.72,3300.0,63.9679,64.0173,63.9679,63.9975,3300.0
2011-07-12 12:55:00,64.77,64.82,64.74,64.76,5400.0,64.047,64.0964,64.0173,64.0371,5400.0
2011-07-12 13:00:00,64.77,64.84,64.74,64.77,6900.0,64.047,64.1162,64.0173,64.047,6900.0
2011-07-12 13:05:00,64.78,64.9,64.78,64.9,3900.0,64.0568,64.1755,64.0568,64.1755,3900.0
2011-07-12 13:10:00,64.94,64.94,64.79,64.83,3800.0,64.2151,64.2151,64.0667,64.1063,3800.0
2011-07-12 13:15:00,64.77,64.84,64.6,64.81,10700.0,64.047,64.1162,63.8789,64.0865,10700.0
2011-07-12 13:20:00,64.81,64.88,64.81,64.84,1200.0,64.0865,64.1557,64.0865,64.1162,1200.0
2011-07-12 13:25:00,64.84,64.93,64.72,64.73,14400.0,64.1162,64.2052,63.9975,64.0074,14400.0
2011-07-12 13:30:00,64.7,64.85,64.7,64.83,6800.0,63.9777,64.1261,63.9777,64.1063,6800.0
2011-07-12 13:35:00,64.83,64.85,64.77,64.8,6300.0,64.1063,64.1261,64.047,64.0766,6300.0
2011-07-12 13:40:00,64.79,64.79,64.65,64.71,8400.0,64.0667,64.0667,63.9283,63.9876,8400.0
2011-07-12 13:45:00,64.77,65.03,64.74,65.03,8700.0,64.047,64.3041,64.0173,64.3041,8700.0
2011-07-12 13:50:00,65.03,65.08,64.92,65.0,4700.0,64.3041,64.3535,64.1953,64.2744,4700.0
2011-07-12 13:55:00,64.97,65.03,64.97,65.02,2800.0,64.2447,64.3041,64.2447,64.2942,2800.0
2011-07-12 14:00:00,65.02,65.2,64.98,64.98,6500.0,64.2942,64.4722,64.2546,64.2546,6500.0
2011-07-12 14:05:00,65.0,65.27,64.98,65.2,6100.0,64.2744,64.5414,64.2546,64.4722,6100.0
2011-07-12 14:10:00,65.19,65.39,65.16,65.34,9500.0,64.4623,64.66,64.4326,64.6106,9500.0
2011-07-12 14:15:00,65.38,65.52,65.37,65.5,7900.0,64.6501,64.7886,64.6403,64.7688,7900.0
2011-07-12 14:20:00,65.52,65.65,65.52,65.57,4600.0,64.7886,64.9171,64.7886,64.838,4600.0
2011-07-12 14:25:00,65.54,65.64,65.52,65.64,4700.0,64.8084,64.9072,64.7886,64.9072,4700.0
2011-07-12 14:30:00,65.61,65.62,65.13,65.2,9800.0,64.8776,64.8875,64.4029,64.4722,9800.0
2011-07-12 14:35:00,65.21,65.26,65.14,65.18,4800.0,64.482,64.5315,64.4128,64.4524,4800.0
2011-07-12 14:40:00,65.18,65.18,65.02,65.1,5600.0,64.4524,64.4524,64.2942,64.3733,5600.0
2011-07-12 14:45:00,65.1,65.22,64.96,65.2,8700.0,64.3733,64.4919,64.2348,64.4722,8700.0
2011-07-12 14:50:00,65.17,65.29,65.04,65.04,10000.0,64.4425,64.5612,64.3139,64.3139,10000.0
2011-07-12 14:55:00,65.04,65.04,64.96,65.03,5300.0,64.3139,64.3139,64.2348,64.3041,5300.0
2011-07-12 15:00:00,65.0,65.07,64.98,64.99,3600.0,64.2744,64.3436,64.2546,64.2645,3600.0
2011-07-12 15:05:00,64.99,65.05,64.78,64.82,8500.0,64.2645,64.3238,64.0568,64.0964,8500.0
2011-07-12 15:10:00,64.82,64.84,64.58,64.58,10000.0,64.0964,64.1162,63.8591,63.8591,10000.0
2011-07-12 15:15:00,64.48,64.7,64.48,64.59,13200.0,63.7602,63.9777,63.7602,63.869,13200.0
2011-07-12 15:20:00,64.6,64.68,64.5,64.56,17100.0,63.8789,63.958,63.78,63.8393,17100.0
2011-07-12 15:25:00,64.56,64.56,64.32,64.51,18000.0,63.8393,63.8393,63.602,63.7899,18000.0
2011-07-12 15:30:00,64.55,64.56,64.48,64.5,5500.0,63.8294,63.8393,63.7602,63.78,5500.0
2011-07-12 15:35:00,64.51,64.59,64.42,64.58,8500.0,63.7899,63.869,63.7009,63.8591,8500.0
2011-07-12 15:40:00,64.57,64.58,64.5,64.55,8300.0,63.8492,63.8591,63.78,63.8294,8300.0
2011-07-12 15:45:00,64.53,64.53,64.27,64.27,10500.0,63.8096,63.8096,63.5525,63.5525,10500.0
2011-07-12 15:50:00,64.3,64.42,64.3,64.39,8500.0,63.5822,63.7009,63.5822,63.6712,8500.0
2011-07-12 15:55:00,64.37,64.43,64.24,64.28,22100.0,63.6514,63.7108,63.5229,63.5624,22100.0
2011-07-13 09:30:00,64.86,65.65,64.76,65.19,19400.0,64.136,64.9171,64.0371,64.4623,19400.0
2011-07-13 09:35:00,65.2,65.71,65.2,65.5,16800.0,64.4722,64.9765,64.4722,64.7688,16800.0
2011-07-13 09:40:00,65.5,65.83,65.34,65.75,15600.0,64.7688,65.0951,64.6106,65.016,15600.0
2011-07-13 09:45:00,65.79,65.89,65.66,65.72,8200.0,65.0556,65.1545,64.927,64.9864,8200.0
2011-07-13 09:50:00,65.7,65.7,65.35,65.55,4100.0,64.9666,64.9666,64.6205,64.8183,4100.0
2011-07-13 09:55:00,65.54,65.54,65.02,65.15,6300.0,64.8084,64.8084,64.2942,64.4227,6300.0
2011-07-13 10:00:00,65.31,65.74,65.31,65.48,18300.0,64.5809,65.0061,64.5809,64.749,18300.0
2011-07-13 10:05:00,65.55,65.72,65.48,65.51,6200.0,64.8183,64.9864,64.749,64.7787,6200.0
2011-07-13 10:10:00,65.45,65.49,65.14,65.3,4500.0,64.7194,64.7589,64.4128,64.571,4500.0
2011-07-13 10:15:00,65.38,65.82,65.35,65.76,4100.0,64.6501,65.0852,64.6205,65.0259,4100.0
2011-07-13 10:20:00,65.84,66.33,65.81,65.87,10600.0,65.105,65.5895,65.0753,65.1347,10600.0
2011-07-13 10:25:00,65.92,65.92,65.7,65.7,3500.0,65.1841,65.1841,64.9666,64.9666,3500.0
2011-07-13 10:30:00,65.76,66.24,65.75,66.16,4600.0,65.0259,65.5005,65.016,65.4214,4600.0
2011-07-13 10:35:00,66.16,66.2,66.03,66.03,1700.0,65.4214,65.461,65.2929,65.2929,1700.0
2011-07-13 10:40:00,66.07,66.12,65.9,65.92,4300.0,65.3324,65.3819,65.1643,65.1841,4300.0
2011-07-13 10:45:00,65.96,65.96,65.69,65.69,9000.0,65.2237,65.2237,64.9567,64.9567,9000.0
2011-07-13 10:50:00,65.7,65.89,65.67,65.83,3000.0,64.9666,65.1545,64.9369,65.0951,3000.0
2011-07-13 10:55:00,65.83,65.83,65.7,65.7,1700.0,65.0951,65.0951,64.9666,64.9666,1700.0
2011-07-13 11:00:00,65.78,65.78,65.22,65.54,45000.0,65.0457,65.0457,64.4919,64.8084,45000.0
2011-07-13 11:05:00,65.55,65.71,65.55,65.65,3900.0,64.8183,64.9765,64.8183,64.9171,3900.0
2011-07-13 11:10:00,65.65,65.94,65.65,65.85,4300.0,64.9171,65.2039,64.9171,65.1149,4300.0
2011-07-13 11:15:00,65.88,65.88,65.77,65.8,3800.0,65.1446,65.1446,65.0358,65.0655,3800.0
2011-07-13 11:20:00,65.74,65.85,65.73,65.8,3100.0,65.0061,65.1149,64.9962,65.0655,3100.0
2011-07-13 11:25:00,65.81,66.09,65.8,65.98,6500.0,65.0753,65.3522,65.0655,65.2435,6500.0
2011-07-13 11:30:00,65.89,65.93,65.82,65.89,2200.0,65.1545,65.194,65.0852,65.1545,2200.0
2011-07-13 11:35:00,65.91,66.05,65.86,65.86,2900.0,65.1742,65.3127,65.1248,65.1248,2900.0
2011-07-13 11:40:00,65.88,65.91,65.76,65.86,12200.0,65.1446,65.1742,65.0259,65.1248,12200.0
2011-07-13 11:45:00,65.88,65.88,65.63,65.63,3900.0,65.1446,65.1446,64.8974,64.8974,3900.0
2011-07-13 11:50:00,65.57,65.62,65.5,65.5,1400.0,64.838,64.8875,64.7688,64.7688,1400.0
2011-07-13 11:55:00,65.5,65.64,65.49,65.63,3300.0,64.7688,64.9072,64.7589,64.8974,3300.0
2011-07-13 12:00:00,65.64,65.64,65.56,65.56,3200.0,64.9072,64.9072,64.8281,64.8281,3200.0
2011-07-13 12:05:00,65.61,65.61,65.5,65.54,5900.0,64.8776,64.8776,64.7688,64.8084,5900.0
2011-07-13 12:10:00,65.53,65.56,65.47,65.49,4200.0,64.7985,64.8281,64.7391,64.7589,4200.0
2011-07-13 12:15:00,65.48,65.55,65.47,65.53,3400.0,64.749,64.8183,64.7391,64.7985,3400.0
2011-07-13 12:20:00,65.5,65.53,65.47,65.5,1900.0,64.7688,64.7985,64.7391,64.7688,1900.0
2011-07-13 12:25:00,65.49,65.54,65.49,65.53,900.0,64.7589,64.8084,64.7589,64.7985,900.0
2011-07-13 12:30:00,65.5,65.5,65.4,65.43,3600.0,64.7688,64.7688,64.6699,64.6996,3600.0
2011-07-13 12:35:00,65.39,65.42,65.25,65.32,3100.0,64.66,64.6897,64.5216,64.5908,3100.0
2011-07-13 12:40:00,65.32,65.36,65.28,65.28,2100.0,64.5908,64.6304,64.5513,64.5513,2100.0
2011-07-13 12:45:00,65.23,65.46,65.19,65.46,3400.0,64.5018,64.7293,64.4623,64.7293,3400.0
2011-07-13 12:50:00,65.42,65.57,65.39,65.57,4100.0,64.6897,64.838,64.66,64.838,4100.0
2011-07-13 12:55:00,65.52,65.52,65.45,65.47,800.0,64.7886,64.7886,64.7194,64.7391,800.0
2011-07-13 13:00:00,65.46,65.47,65.21,65.22,2500.0,64.7293,64.7391,64.482,64.4919,2500.0
2011-07-13 13:05:00,65.21,65.36,65.21,65.3,2300.0,64.482,64.6304,64.482,64.571,2300.0
2011-07-13 13:10:00,65.34,65.34,65.29,65.29,600.0,64.6106,64.6106,64.5612,64.5612,600.0
2011-07-13 13:15:00,65.27,65.27,65.17,65.22,2500.0,64.5414,64.5414,64.4425,64.4919,2500.0
2011-07-13 13:20:00,65.18,65.38,65.16,65.34,5800.0,64.4524,64.6501,64.4326,64.6106,5800.0
2011-07-13 13:25:00,65.38,65.38,65.22,65.32,2500.0,64.6501,64.6501,64.4919,64.5908,2500.0
2011-07-13 13:30:00,65.35,65.36,65.22,65.25,4900.0,64.6205,64.6304,64.4919,64.5216,4900.0
2011-07-13 13:35:00,65.27,65.5,65.27,65.49,3300.0,64.5414,64.7688,64.5414,64.7589,3300.0
2011-07-13 13:40:00,65.5,65.5,65.37,65.39,3600.0,64.7688,64.7688,64.6403,64.66,3600.0
2011-07-13 13:45:00,65.43,65.46,65.37,65.42,1300.0,64.6996,64.7293,64.6403,64.6897,1300.0
2011-07-13 13:50:00,65.39,65.39,65.24,65.26,3000.0,64.66,64.66,64.5117,64.5315,3000.0
2011-07-13 13:55:00,65.31,65.39,65.24,65.29,6900.0,64.5809,64.66,64.5117,64.5612,6900.0
2011-07-13 14:00:00,65.24,65.28,65.1,65.28,4600.0,64.5117,64.5513,64.3733,64.5513,4600.0
2011-07-13 14:05:00,65.29,65.33,65.16,65.28,4900.0,64.5612,64.6007,64.4326,64.5513,4900.0
2011-07-13 14:10:00,65.29,65.32,65.12,65.12,4400.0,64.5612,64.5908,64.3931,64.3931,4400.0
2011-07-13 14:15:00,65.17,65.17,64.88,64.92,17700.0,64.4425,64.4425,64.1557,64.1953,17700.0
2011-07-13 14:20:00,64.94,64.94,64.5,64.56,12600.0,64.2151,64.2151,63.78,63.8393,12600.0
2011-07-13 14:25:00,64.58,64.86,64.57,64.84,3400.0,63.8591,64.136,63.8492,64.1162,3400.0
2011-07-13 14:30:00,64.86,65.09,64.86,65.09,9200.0,64.136,64.3634,64.136,64.3634,9200.0
2011-07-13 14:35:00,65.09,65.19,65.06,65.19,2800.0,64.3634,64.4623,64.3337,64.4623,2800.0
2011-07-13 14:40:00,65.13,65.13,64.9,64.9,4300.0,64.4029,64.4029,64.1755,64.1755,4300.0
2011-07-13 14:45:00,64.93,65.2,64.92,65.2,4700.0,64.2052,64.4722,64.1953,64.4722,4700.0
2011-07-13 14:50:00,65.15,65.27,65.15,65.27,3600.0,64.4227,64.5414,64.4227,64.5414,3600.0
2011-07-13 14:55:00,65.28,65.34,65.2,65.34,8600.0,64.5513,64.6106,64.4722,64.6106,8600.0
2011-07-13 15:00:00,65.39,65.48,65.25,65.3,8500.0,64.66,64.749,64.5216,64.571,8500.0
2011-07-13 15:05:00,65.31,65.35,65.14,65.16,4300.0,64.5809,64.6205,64.4128,64.4326,4300.0
2011-07-13 15:10:00,65.17,65.23,64.95,65.02,3900.0,64.4425,64.5018,64.2249,64.2942,3900.0
2011-07-13 15:15:00,65.01,65.2,64.93,64.96,11800.0,64.2843,64.4722,64.2052,64.2348,11800.0
2011-07-13 15:20:00,64.99,65.01,64.89,64.97,10300.0,64.2645,64.2843,64.1656,64.2447,10300.0
2011-07-13 15:25:00,64.97,65.12,64.92,65.07,9500.0,64.2447,64.3931,64.1953,64.3436,9500.0
2011-07-13 15:30:00,65.05,65.05,64.84,64.96,6700.0,64.3238,64.3238,64.1162,64.2348,6700.0
2011-07-13 15:35:00,64.96,65.07,64.86,64.86,6600.0,64.2348,64.3436,64.136,64.136,6600.0
2011-07-13 15:40:00,64.88,64.92,64.82,64.92,7600.0,64.1557,64.1953,64.0964,64.1953,7600.0
2011-07-13 15:45:00,64.93,65.01,64.79,64.89,16300.0,64.2052,64.2843,64.0667,64.1656,16300.0
2011-07-13 15:50:00,64.9,64.9,64.78,64.88,16200.0,64.1755,64.1755,64.0568,64.1557,16200.0
2011-07-13 15:55:00,64.86,64.96,64.83,64.85,19300.0,64.136,64.2348,64.1063,64.1261,19300.0
2011-07-14 09:30:00,65.0,65.4,65.0,65.26,10200.0,64.2744,64.6699,64.2744,64.5315,10200.0
2011-07-14 09:35:00,65.17,65.18,64.78,64.97,15300.0,64.4425,64.4524,64.0568,64.2447,15300.0
2011-07-14 09:40:00,65.0,65.36,64.9,65.36,4700.0,64.2744,64.6304,64.1755,64.6304,4700.0
2011-07-14 09:45:00,65.33,65.33,65.18,65.29,3400.0,64.6007,64.6007,64.4524,64.5612,3400.0
2011-07-14 09:50:00,65.2,65.3,65.01,65.2,14800.0,64.4722,64.571,64.2843,64.4722,14800.0
2011-07-14 09:55:00,65.25,65.71,65.2,65.56,7900.0,64.5216,64.9765,64.4722,64.8281,7900.0
2011-07-14 10:00:00,65.59,65.79,65.53,65.55,2800.0,64.8578,65.0556,64.7985,64.8183,2800.0
2011-07-14 10:05:00,65.49,65.55,65.2,65.47,20500.0,64.7589,64.8183,64.4722,64.7391,20500.0
2011-07-14 10:10:00,65.46,65.55,65.23,65.34,4600.0,64.7293,64.8183,64.5018,64.6106,4600.0
2011-07-14 10:15:00,65.55,65.57,65.37,65.43,3100.0,64.8183,64.838,64.6403,64.6996,3100.0
2011-07-14 10:20:00,65.55,65.64,65.41,65.41,4400.0,64.8183,64.9072,64.6798,64.6798,4400.0
2011-07-14 10:25:00,65.45,65.7,65.42,65.47,4200.0,64.7194,64.9666,64.6897,64.7391,4200.0
2011-07-14 10:30:00,65.55,65.55,65.26,65.34,1900.0,64.8183,64.8183,64.5315,64.6106,1900.0
2011-07-14 10:35:00,65.3,65.3,65.1,65.12,2400.0,64.571,64.571,64.3733,64.3931,2400.0
2011-07-14 10:40:00,65.07,65.07,64.93,64.93,2200.0,64.3436,64.3436,64.2052,64.2052,2200.0
2011-07-14 10:45:00,64.87,64.99,64.84,64.97,3900.0,64.1458,64.2645,64.1162,64.2447,3900.0
2011-07-14 10:50:00,64.89,64.89,64.67,64.67,1900.0,64.1656,64.1656,63.9481,63.9481,1900.0
2011-07-14 10:55:00,64.77,64.77,64.42,64.43,5700.0,64.047,64.047,63.7009,63.7108,5700.0
2011-07-14 11:00:00,64.42,64.54,64.29,64.49,7100.0,63.7009,63.8195,63.5723,63.7701,7100.0
2011-07-14 11:05:00,64.51,64.63,64.4,64.61,3700.0,63.7899,63.9085,63.6811,63.8887,3700.0
2011-07-14 11:10:00,64.64,64.77,64.43,64.59,2800.0,63.9184,64.047,63.7108,63.869,2800.0
2011-07-14 11:15:00,64.6,64.74,64.56,64.74,700.0,63.8789,64.0173,63.8393,64.0173,700.0
2011-07-14 11:20:00,64.78,64.9,64.7,64.73,1400.0,64.0568,64.1755,63.9777,64.0074,1400.0
2011-07-14 11:25:00,64.7,64.73,64.68,64.73,1600.0,63.9777,64.0074,63.958,64.0074,1600.0
2011-07-14 11:30:00,64.77,64.77,64.56,64.56,1600.0,64.047,64.047,63.8393,63.8393,1600.0
2011-07-14 11:35:00,64.66,64.7,64.45,64.45,2000.0,63.9382,63.9777,63.7305,63.7305,2000.0
2011-07-14 11:40:00,64.34,64.63,64.29,64.58,3700.0,63.6218,63.9085,63.5723,63.8591,3700.0
2011-07-14 11:45:00,64.52,64.74,64.52,64.69,3600.0,63.7997,64.0173,63.7997,63.9679,3600.0
2011-07-14 11:50:00,64.67,64.67,64.52,64.56,800.0,63.9481,63.9481,63.7997,63.8393,800.0
2011-07-14 11:55:00,64.48,64.56,64.4,64.45,2000.0,63.7602,63.8393,63.6811,63.7305,2000.0
2011-07-14 12:00:00,64.44,64.48,64.25,64.26,2000.0,63.7206,63.7602,63.5328,63.5427,2000.0
2011-07-14 12:05:00,64.3,64.39,64.22,64.27,9500.0,63.5822,63.6712,63.5031,63.5525,9500.0
2011-07-14 12:10:00,64.27,64.3,64.2,64.29,3700.0,63.5525,63.5822,63.4833,63.5723,3700.0
2011-07-14 12:15:00,64.28,64.29,63.82,63.9,6300.0,63.5624,63.5723,63.1076,63.1867,6300.0
2011-07-14 12:20:00,63.75,63.75,63.64,63.67,5800.0,63.0383,63.0383,62.9296,62.9592,5800.0
2011-07-14 12:25:00,63.61,63.66,63.51,63.61,3100.0,62.8999,62.9494,62.801,62.8999,3100.0
2011-07-14 12:30:00,63.62,63.82,63.62,63.82,3600.0,62.9098,63.1076,62.9098,63.1076,3600.0
2011-07-14 12:35:00,63.83,63.95,63.83,63.92,2400.0,63.1175,63.2361,63.1175,63.2064,2400.0
2011-07-14 12:40:00,63.94,64.15,63.92,64.09,2800.0,63.2262,63.4339,63.2064,63.3746,2800.0
2011-07-14 12:45:00,64.07,64.09,63.89,63.98,2500.0,63.3548,63.3746,63.1768,63.2658,2500.0
2011-07-14 12:50:00,63.96,63.96,63.69,63.69,3700.0,63.246,63.246,62.979,62.979,3700.0
2011-07-14 12:55:00,63.7,63.73,63.6,63.7,6700.0,62.9889,63.0186,62.89,62.9889,6700.0
2011-07-14 13:00:00,63.75,63.75,63.4,63.4,6300.0,63.0383,63.0383,62.6923,62.6923,6300.0
2011-07-14 13:05:00,63.41,63.58,63.4,63.54,4900.0,62.7021,62.8702,62.6923,62.8307,4900.0
2011-07-14 13:10:00,63.59,63.65,63.5,63.5,2600.0,62.8801,62.9395,62.7911,62.7911,2600.0
2011-07-14 13:15:00,63.49,63.55,63.36,63.36,10500.0,62.7812,62.8406,62.6527,62.6527,10500.0
2011-07-14 13:20:00,63.35,63.37,63.18,63.34,3700.0,62.6428,62.6626,62.4747,62.6329,3700.0
2011-07-14 13:25:00,63.31,63.38,63.11,63.23,9400.0,62.6033,62.6725,62.4055,62.5242,9400.0
2011-07-14 13:30:00,63.23,63.64,63.16,63.54,43200.0,62.5242,62.9296,62.4549,62.8307,43200.0
2011-07-14 13:35:00,63.54,63.54,63.08,63.1,34600.0,62.8307,62.8307,62.3758,62.3956,34600.0
2011-07-14 13:40:00,63.19,63.5,63.19,63.4,3500.0,62.4846,62.7911,62.4846,62.6923,3500.0
2011-07-14 13:45:00,63.4,63.51,63.37,63.51,5200.0,62.6923,62.801,62.6626,62.801,5200.0
2011-07-14 13:50:00,63.58,63.59,63.3,63.34,12400.0,62.8702,62.8801,62.5934,62.6329,12400.0
2011-07-14 13:55:00,63.35,63.63,63.35,63.61,3400.0,62.6428,62.9197,62.6428,62.8999,3400.0
2011-07-14 14:00:00,63.6,63.62,63.51,63.51,4800.0,62.89,62.9098,62.801,62.801,4800.0
2011-07-14 14:05:00,63.46,63.5,63.3,63.44,14000.0,62.7516,62.7911,62.5934,62.7318,14000.0
2011-07-14 14:10:00,63.45,63.74,63.45,63.67,13100.0,62.7417,63.0285,62.7417,62.9592,13100.0
2011-07-14 14:15:00,63.65,63.85,63.51,63.51,4900.0,62.9395,63.1372,62.801,62.801,4900.0
2011-07-14 14:20:00,63.55,63.59,63.41,63.48,10300.0,62.8406,62.8801,62.7021,62.7714,10300.0
2011-07-14 14:25:00,63.46,63.46,63.23,63.32,7700.0,62.7516,62.7516,62.5242,62.6131,7700.0
2011-07-14 14:30:00,63.39,63.44,63.37,63.37,1200.0,62.6824,62.7318,62.6626,62.6626,1200.0
2011-07-14 14:35:00,63.36,63.36,63.2,63.26,11600.0,62.6527,62.6527,62.4945,62.5538,11600.0
2011-07-14 14:40:00,63.3,63.52,63.27,63.52,2100.0,62.5934,62.8109,62.5637,62.8109,2100.0
2011-07-14 14:45:00,63.47,63.49,63.32,63.36,5900.0,62.7615,62.7812,62.6131,62.6527,5900.0
2011-07-14 14:50:00,63.41,63.42,63.25,63.29,2300.0,62.7021,62.712,62.5439,62.5835,2300.0
2011-07-14 14:55:00,63.27,63.36,63.17,63.36,4700.0,62.5637,62.6527,62.4648,62.6527,4700.0
2011-07-14 15:00:00,63.42,63.46,63.29,63.34,3200.0,62.712,62.7516,62.5835,62.6329,3200.0
2011-07-14 15:05:00,63.31,63.32,63.01,63.09,5700.0,62.6033,62.6131,62.3066,62.3857,5700.0
2011-07-14 15:10:00,63.07,63.37,63.0,63.37,6000.0,62.3659,62.6626,62.2967,62.6626,6000.0
2011-07-14 15:15:00,63.41,63.49,63.24,63.39,8600.0,62.7021,62.7812,62.534,62.6824,8600.0
2011-07-14 15:20:00,63.42,63.49,63.28,63.3,10900.0,62.712,62.7812,62.5736,62.5934,10900.0
2011-07-14 15:25:00,63.29,63.37,63.14,63.33,20900.0,62.5835,62.6626,62.4352,62.623,20900.0
2011-07-14 15:30:00,63.34,63.41,63.23,63.37,37300.0,62.6329,62.7021,62.5242,62.6626,37300.0
2011-07-14 15:35:00,63.38,63.6,63.37,63.45,11100.0,62.6725,62.89,62.6626,62.7417,11100.0
2011-07-14 15:40:00,63.49,63.69,63.43,63.43,7200.0,62.7812,62.979,62.7219,62.7219,7200.0
2011-07-14 15:45:00,63.43,63.51,63.36,63.44,8800.0,62.7219,62.801,62.6527,62.7318,8800.0
2011-07-14 15:50:00,63.44,63.46,63.3,63.3,11800.0,62.7318,62.7516,62.5934,62.5934,11800.0
2011-07-14 15:55:00,63.33,63.4,63.3,63.37,15900.0,62.623,62.6923,62.5934,62.6626,15900.0
2011-07-15 09:30:00,63.98,63.99,63.48,63.49,8300.0,63.2658,63.2757,62.7714,62.7812,8300.0
2011-07-15 09:35:00,63.54,63.81,63.32,63.39,6500.0,62.8307,63.0977,62.6131,62.6824,6500.0
2011-07-15 09:40:00,63.38,63.42,62.52,62.54,18400.0,62.6725,62.712,61.8221,61.8419,18400.0
2011-07-15 09:45:00,62.6,63.3,62.54,62.98,19000.0,61.9012,62.5934,61.8419,62.2769,19000.0
2011-07-15 09:50:00,62.98,63.18,62.64,62.76,12900.0,62.2769,62.4747,61.9407,62.0594,12900.0
2011-07-15 09:55:00,62.73,62.76,62.18,62.5,20100.0,62.0297,62.0594,61.4859,61.8023,20100.0
2011-07-15 10:00:00,62.58,62.92,62.53,62.63,8500.0,61.8814,62.2176,61.832,61.9308,8500.0
2011-07-15 10:05:00,62.67,62.72,62.42,62.64,6500.0,61.9704,62.0198,61.7232,61.9407,6500.0
2011-07-15 10:10:00,62.64,62.87,62.58,62.67,6600.0,61.9407,62.1682,61.8814,61.9704,6600.0
2011-07-15 10:15:00,62.8,62.8,62.4,62.47,10200.0,62.099,62.099,61.7034,61.7726,10200.0
2011-07-15 10:20:00,62.42,62.52,62.37,62.48,8100.0,61.7232,61.8221,61.6738,61.7825,8100.0
2011-07-15 10:25:00,62.52,62.72,62.36,62.62,6600.0,61.8221,62.0198,61.6639,61.921,6600.0
2011-07-15 10:30:00,62.75,62.75,62.55,62.61,7900.0,62.0495,62.0495,61.8517,61.9111,7900.0
2011-07-15 10:35:00,62.57,62.62,62.46,62.54,2500.0,61.8715,61.921,61.7627,61.8419,2500.0
2011-07-15 10:40:00,62.59,62.79,62.5,62.7,11000.0,61.8913,62.0891,61.8023,62.0001,11000.0
2011-07-15 10:45:00,62.77,62.81,62.67,62.74,6600.0,62.0693,62.1088,61.9704,62.0396,6600.0
2011-07-15 10:50:00,62.8,63.04,62.75,62.75,7700.0,62.099,62.3363,62.0495,62.0495,7700.0
2011-07-15 10:55:00,62.78,62.78,62.57,62.7,5200.0,62.0792,62.0792,61.8715,62.0001,5200.0
2011-07-15 11:00:00,62.73,62.91,62.61,62.75,14100.0,62.0297,62.2077,61.9111,62.0495,14100.0
2011-07-15 11:05:00,62.75,62.9,62.65,62.66,7800.0,62.0495,62.1978,61.9506,61.9605,7800.0
2011-07-15 11:10:00,62.67,62.91,62.66,62.91,5600.0,61.9704,62.2077,61.9605,62.2077,5600.0
2011-07-15 11:15:00,62.92,62.99,62.88,62.99,4400.0,62.2176,62.2868,62.1781,62.2868,4400.0
2011-07-15 11:20:00,62.98,63.06,62.93,63.03,6500.0,62.2769,62.356,62.2275,62.3264,6500.0
2011-07-15 11:25:00,62.98,63.03,62.95,62.99,3800.0,62.2769,62.3264,62.2473,62.2868,3800.0
2011-07-15 11:30:00,62.99,63.06,62.93,63.02,1800.0,62.2868,62.356,62.2275,62.3165,1800.0
2011-07-15 11:35:00,63.01,63.19,63.01,63.12,5800.0,62.3066,62.4846,62.3066,62.4154,5800.0
2011-07-15 11:40:00,63.18,63.19,63.08,63.11,3500.0,62.4747,62.4846,62.3758,62.4055,3500.0
2011-07-15 11:45:00,63.09,63.19,62.95,63.15,7300.0,62.3857,62.4846,62.2473,62.445,7300.0
2011-07-15 11:50:00,63.17,63.27,63.14,63.27,6500.0,62.4648,62.5637,62.4352,62.5637,6500.0
2011-07-15 11:55:00,63.3,63.33,63.19,63.19,2600.0,62.5934,62.623,62.4846,62.4846,2600.0
2011-07-15 12:00:00,63.14,63.57,63.14,63.48,11400.0,62.4352,62.8604,62.4352,62.7714,11400.0
2011-07-15 12:05:00,63.56,63.69,63.43,63.45,4100.0,62.8505,62.979,62.7219,62.7417,4100.0
2011-07-15 12:10:00,63.48,63.54,63.42,63.53,2300.0,62.7714,62.8307,62.712,62.8208,2300.0
2011-07-15 12:15:00,63.52,63.59,63.35,63.41,3000.0,62.8109,62.8801,62.6428,62.7021,3000.0
2011-07-15 12:20:00,63.42,63.46,63.33,63.33,2500.0,62.712,62.7516,62.623,62.623,2500.0
2011-07-15 12:25:00,63.36,63.45,63.35,63.42,3100.0,62.6527,62.7417,62.6428,62.712,3100.0
2011-07-15 12:30:00,63.49,63.53,63.4,63.45,2900.0,62.7812,62.8208,62.6923,62.7417,2900.0
2011-07-15 12:35:00,63.47,63.52,63.44,63.48,1600.0,62.7615,62.8109,62.7318,62.7714,1600.0
2011-07-15 12:40:00,63.48,63.61,63.38,63.41,8100.0,62.7714,62.8999,62.6725,62.7021,8100.0
2011-07-15 12:45:00,63.39,63.58,63.38,63.54,4700.0,62.6824,62.8702,62.6725,62.8307,4700.0
2011-07-15 12:50:00,63.52,63.58,63.45,63.58,2600.0,62.8109,62.8702,62.7417,62.8702,2600.0
2011-07-15 12:55:00,63.6,63.8,63.56,63.62,12400.0,62.89,63.0878,62.8505,62.9098,12400.0
2011-07-15 13:00:00,63.59,63.59,63.41,63.41,4100.0,62.8801,62.8801,62.7021,62.7021,4100.0
2011-07-15 13:05:00,63.48,63.64,63.46,63.6,3800.0,62.7714,62.9296,62.7516,62.89,3800.0
2011-07-15 13:10:00,63.71,63.79,63.65,63.68,3900.0,62.9988,63.0779,62.9395,62.9691,3900.0
2011-07-15 13:15:00,63.72,63.8,63.64,63.64,4400.0,63.0087,63.0878,62.9296,62.9296,4400.0
2011-07-15 13:20:00,63.64,63.8,63.64,63.8,2700.0,62.9296,63.0878,62.9296,63.0878,2700.0
2011-07-15 13:25:00,63.81,63.95,63.77,63.91,12000.0,63.0977,63.2361,63.0581,63.1966,12000.0
2011-07-15 13:30:00,63.89,64.01,63.86,63.95,4900.0,63.1768,63.2954,63.1471,63.2361,4900.0
2011-07-15 13:35:00,63.91,64.01,63.91,63.94,1900.0,63.1966,63.2954,63.1966,63.2262,1900.0
2011-07-15 13:40:00,63.92,63.94,63.85,63.85,8400.0,63.2064,63.2262,63.1372,63.1372,8400.0
2011-07-15 13:45:00,63.89,63.89,63.65,63.65,3400.0,63.1768,63.1768,62.9395,62.9395,3400.0
2011-07-15 13:50:00,63.6,63.71,63.5,63.71,3500.0,62.89,62.9988,62.7911,62.9988,3500.0
2011-07-15 13:55:00,63.69,63.71,63.35,63.42,3800.0,62.979,62.9988,62.6428,62.712,3800.0
2011-07-15 14:00:00,63.47,63.52,63.4,63.44,4800.0,62.7615,62.8109,62.6923,62.7318,4800.0
2011-07-15 14:05:00,63.47,63.53,63.39,63.47,3500.0,62.7615,62.8208,62.6824,62.7615,3500.0
2011-07-15 14:10:00,63.46,63.5,63.38,63.48,2000.0,62.7516,62.7911,62.6725,62.7714,2000.0
2011-07-15 14:15:00,63.48,63.64,63.48,63.54,2800.0,62.7714,62.9296,62.7714,62.8307,2800.0
2011-07-15 14:20:00,63.53,63.58,63.47,63.47,6400.0,62.8208,62.8702,62.7615,62.7615,6400.0
2011-07-15 14:25:00,63.46,63.5,63.43,63.44,2600.0,62.7516,62.7911,62.7219,62.7318,2600.0
2011-07-15 14:30:00,63.45,63.63,63.42,63.63,5800.0,62.7417,62.9197,62.712,62.9197,5800.0
2011-07-15 14:35:00,63.6,63.74,63.52,63.74,4100.0,62.89,63.0285,62.8109,63.0285,4100.0
2011-07-15 14:40:00,63.74,63.82,63.62,63.75,6000.0,63.0285,63.1076,62.9098,63.0383,6000.0
2011-07-15 14:45:00,63.73,63.86,63.72,63.74,4200.0,63.0186,63.1471,63.0087,63.0285,4200.0
2011-07-15 14:50:00,63.76,63.85,63.7,63.77,6100.0,63.0482,63.1372,62.9889,63.0581,6100.0
2011-07-15 14:55:00,63.74,63.85,63.7,63.76,4000.0,63.0285,63.1372,62.9889,63.0482,4000.0
2011-07-15 15:00:00,63.76,63.92,63.76,63.82,4000.0,63.0482,63.2064,63.0482,63.1076,4000.0
2011-07-15 15:05:00,63.84,63.98,63.75,63.87,7400.0,63.1273,63.2658,63.0383,63.157,7400.0
2011-07-15 15:10:00,63.86,64.01,63.84,63.96,7400.0,63.1471,63.2954,63.1273,63.246,7400.0
2011-07-15 15:15:00,64.0,64.0,63.84,63.89,5300.0,63.2856,63.2856,63.1273,63.1768,5300.0
2011-07-15 15:20:00,63.9,64.0,63.88,64.0,9000.0,63.1867,63.2856,63.1669,63.2856,9000.0
2011-07-15 15:25:00,64.0,64.06,63.93,64.04,13800.0,63.2856,63.3449,63.2163,63.3251,13800.0
2011-07-15 15:30:00,64.05,64.2,63.98,64.02,9000.0,63.335,63.4833,63.2658,63.3053,9000.0
2011-07-15 15:35:00,64.03,64.15,64.03,64.08,6000.0,63.3152,63.4339,63.3152,63.3647,6000.0
2011-07-15 15:40:00,64.07,64.12,64.0,64.04,24300.0,63.3548,63.4042,63.2856,63.3251,24300.0
2011-07-15 15:45:00,63.99,64.05,63.93,63.98,15500.0,63.2757,63.335,63.2163,63.2658,15500.0
2011-07-15 15:50:00,64.0,64.14,63.98,64.12,24400.0,63.2856,63.424,63.2658,63.4042,24400.0
2011-07-15 15:55:00,64.17,64.33,64.14,64.33,20700.0,63.4537,63.6119,63.424,63.6119,20700.0
2011-07-18 09:30:00,64.01,64.2,63.79,63.84,5600.0,63.2954,63.4833,63.0779,63.1273,5600.0
2011-07-18 09:35:00,63.9,64.1,63.85,64.04,4500.0,63.1867,63.3844,63.1372,63.3251,4500.0
2011-07-18 09:40:00,64.06,64.17,63.84,64.0,19800.0,63.3449,63.4537,63.1273,63.2856,19800.0
2011-07-18 09:45:00,64.05,64.08,63.7,63.78,9000.0,63.335,63.3647,62.9889,63.068,9000.0
2011-07-18 09:50:00,63.79,64.11,63.67,64.11,12000.0,63.0779,63.3943,62.9592,63.3943,12000.0
2011-07-18 09:55:00,64.08,64.08,63.52,63.9,15900.0,63.3647,63.3647,62.8109,63.1867,15900.0
2011-07-18 10:00:00,63.88,64.1,63.76,63.79,5900.0,63.1669,63.3844,63.0482,63.0779,5900.0
2011-07-18 10:05:00,63.7,63.83,63.57,63.83,11000.0,62.9889,63.1175,62.8604,63.1175,11000.0
2011-07-18 10:10:00,63.9,63.97,63.66,63.79,3900.0,63.1867,63.2559,62.9494,63.0779,3900.0
2011-07-18 10:15:00,63.66,63.76,63.6,63.63,6100.0,62.9494,63.0482,62.89,62.9197,6100.0
2011-07-18 10:20:00,63.75,63.93,63.75,63.84,5200.0,63.0383,63.2163,63.0383,63.1273,5200.0
2011-07-18 10:25:00,63.71,63.89,63.69,63.74,4400.0,62.9988,63.1768,62.979,63.0285,4400.0
2011-07-18 10:30:00,63.68,63.79,63.32,63.37,11600.0,62.9691,63.0779,62.6131,62.6626,11600.0
2011-07-18 10:35:00,63.34,63.68,63.34,63.5,6100.0,62.6329,62.9691,62.6329,62.7911,6100.0
2011-07-18 10:40:00,63.5,63.61,63.5,63.59,8800.0,62.7911,62.8999,62.7911,62.8801,8800.0
2011-07-18 10:45:00,63.61,63.64,63.4,63.4,3100.0,62.8999,62.9296,62.6923,62.6923,3100.0
2011-07-18 10:50:00,63.31,63.48,63.28,63.31,7300.0,62.6033,62.7714,62.5736,62.6033,7300.0
2011-07-18 10:55:00,63.27,63.45,63.25,63.42,3700.0,62.5637,62.7417,62.5439,62.712,3700.0
2011-07-18 11:00:00,63.42,63.46,63.38,63.38,800.0,62.712,62.7516,62.6725,62.6725,800.0
2011-07-18 11:05:00,63.34,63.52,63.31,63.34,7100.0,62.6329,62.8109,62.6033,62.6329,7100.0
2011-07-18 11:10:00,63.34,63.36,63.17,63.17,1000.0,62.6329,62.6527,62.4648,62.4648,1000.0
2011-07-18 11:15:00,63.25,63.44,63.2,63.32,12600.0,62.5439,62.7318,62.4945,62.6131,12600.0
2011-07-18 11:20:00,63.39,63.42,63.33,63.39,2900.0,62.6824,62.712,62.623,62.6824,2900.0
2011-07-18 11:25:00,63.36,63.6,63.36,63.45,7300.0,62.6527,62.89,62.6527,62.7417,7300.0
2011-07-18 11:30:00,63.43,63.45,63.23,63.23,2500.0,62.7219,62.7417,62.5242,62.5242,2500.0
2011-07-18 11:35:00,63.23,63.23,63.13,63.21,2200.0,62.5242,62.5242,62.4253,62.5044,2200.0
2011-07-18 11:40:00,63.19,63.19,63.0,63.17,5500.0,62.4846,62.4846,62.2967,62.4648,5500.0
2011-07-18 11:45:00,63.19,63.19,63.0,63.12,2400.0,62.4846,62.4846,62.2967,62.4154,2400.0
2011-07-18 11:50:00,63.14,63.14,63.0,63.07,6000.0,62.4352,62.4352,62.2967,62.3659,6000.0
2011-07-18 11:55:00,63.07,63.07,62.96,63.0,1800.0,62.3659,62.3659,62.2572,62.2967,1800.0
2011-07-18 12:00:00,63.01,63.16,63.0,63.06,3400.0,62.3066,62.4549,62.2967,62.356,3400.0
2011-07-18 12:05:00,63.01,63.1,62.92,63.0,14900.0,62.3066,62.3956,62.2176,62.2967,14900.0
2011-07-18 12:10:00,63.04,63.16,63.04,63.12,5900.0,62.3363,62.4549,62.3363,62.4154,5900.0
2011-07-18 12:15:00,63.13,63.19,63.06,63.06,3200.0,62.4253,62.4846,62.356,62.356,3200.0
2011-07-18 12:20:00,63.03,63.1,63.0,63.1,2600.0,62.3264,62.3956,62.2967,62.3956,2600.0
2011-07-18 12:25:00,63.09,63.2,63.09,63.18,1900.0,62.3857,62.4945,62.3857,62.4747,1900.0
2011-07-18 12:30:00,63.21,63.21,63.08,63.1,2000.0,62.5044,62.5044,62.3758,62.3956,2000.0
2011-07-18 12:35:00,63.1,63.3,63.1,63.3,2400.0,62.3956,62.5934,62.3956,62.5934,2400.0
2011-07-18 12:40:00,63.22,63.29,63.18,63.29,2700.0,62.5143,62.5835,62.4747,62.5835,2700.0
2011-07-18 12:45:00,63.26,63.26,63.07,63.07,1300.0,62.5538,62.5538,62.3659,62.3659,1300.0
2011-07-18 12:50:00,63.1,63.1,63.03,63.05,2500.0,62.3956,62.3956,62.3264,62.3462,2500.0
2011-07-18 12:55:00,63.08,63.27,63.06,63.21,3100.0,62.3758,62.5637,62.356,62.5044,3100.0
2011-07-18 13:00:00,63.24,63.24,63.04,63.06,1700.0,62.534,62.534,62.3363,62.356,1700.0
2011-07-18 13:05:00,63.11,63.12,63.1,63.12,700.0,62.4055,62.4154,62.3956,62.4154,700.0
2011-07-18 13:10:00,63.11,63.14,63.06,63.06,2600.0,62.4055,62.4352,62.356,62.356,2600.0
2011-07-18 13:15:00,63.05,63.05,62.98,63.04,7800.0,62.3462,62.3462,62.2769,62.3363,7800.0
2011-07-18 13:20:00,63.0,63.03,62.98,63.02,5600.0,62.2967,62.3264,62.2769,62.3165,5600.0
2011-07-18 13:25:00,62.99,63.1,62.99,63.04,3400.0,62.2868,62.3956,62.2868,62.3363,3400.0
2011-07-18 13:30:00,63.1,63.14,63.07,63.14,4500.0,62.3956,62.4352,62.3659,62.4352,4500.0
2011-07-18 13:35:00,63.15,63.29,63.14,63.21,2800.0,62.445,62.5835,62.4352,62.5044,2800.0
2011-07-18 13:40:00,63.28,63.3,63.22,63.27,6100.0,62.5736,62.5934,62.5143,62.5637,6100.0
2011-07-18 13:45:00,63.2,63.26,63.2,63.21,2500.0,62.4945,62.5538,62.4945,62.5044,2500.0
2011-07-18 13:50:00,63.23,63.32,63.21,63.31,1200.0,62.5242,62.6131,62.5044,62.6033,1200.0
2011-07-18 13:55:00,63.42,63.6,63.34,63.6,4900.0,62.712,62.89,62.6329,62.89,4900.0
2011-07-18 14:00:00,63.62,63.62,63.38,63.38,4000.0,62.9098,62.9098,62.6725,62.6725,4000.0
2011-07-18 14:05:00,63.38,63.43,63.36,63.43,1000.0,62.6725,62.7219,62.6527,62.7219,1000.0
2011-07-18 14:10:00,63.42,63.45,63.34,63.34,1400.0,62.712,62.7417,62.6329,62.6329,1400.0
2011-07-18 14:15:00,63.4,63.47,63.4,63.45,1000.0,62.6923,62.7615,62.6923,62.7417,1000.0
2011-07-18 14:20:00,63.45,63.52,63.4,63.4,3000.0,62.7417,62.8109,62.6923,62.6923,3000.0
2011-07-18 14:25:00,63.39,63.39,63.29,63.32,1100.0,62.6824,62.6824,62.5835,62.6131,1100.0
2011-07-18 14:30:00,63.27,63.34,63.22,63.23,2600.0,62.5637,62.6329,62.5143,62.5242,2600.0
2011-07-18 14:35:00,63.23,63.45,63.21,63.31,3800.0,62.5242,62.7417,62.5044,62.6033,3800.0
2011-07-18 14:40:00,63.31,63.43,63.28,63.43,1700.0,62.6033,62.7219,62.5736,62.7219,1700.0
2011-07-18 14:45:00,63.4,63.42,63.35,63.37,1300.0,62.6923,62.712,62.6428,62.6626,1300.0
2011-07-18 14:50:00,63.41,63.48,63.29,63.47,2700.0,62.7021,62.7714,62.5835,62.7615,2700.0
2011-07-18 14:55:00,63.4,63.59,63.36,63.59,3000.0,62.6923,62.8801,62.6527,62.8801,3000.0
2011-07-18 15:00:00,63.69,63.72,63.52,63.52,3500.0,62.979,63.0087,62.8109,62.8109,3500.0
2011-07-18 15:05:00,63.5,63.58,63.46,63.46,3400.0,62.7911,62.8702,62.7516,62.7516,3400.0
2011-07-18 15:10:00,63.48,63.48,63.4,63.4,2100.0,62.7714,62.7714,62.6923,62.6923,2100.0
2011-07-18 15:15:00,63.39,63.5,63.38,63.48,5000.0,62.6824,62.7911,62.6725,62.7714,5000.0
2011-07-18 15:20:00,63.43,63.47,63.39,63.43,8300.0,62.7219,62.7615,62.6824,62.7219,8300.0
2011-07-18 15:25:00,63.45,63.51,63.33,63.51,8600.0,62.7417,62.801,62.623,62.801,8600.0
2011-07-18 15:30:00,63.48,63.61,63.44,63.46,7400.0,62.7714,62.8999,62.7318,62.7516,7400.0
2011-07-18 15:35:00,63.51,63.69,63.39,63.69,7200.0,62.801,62.979,62.6824,62.979,7200.0
2011-07-18 15:40:00,63.65,63.8,63.62,63.65,22400.0,62.9395,63.0878,62.9098,62.9395,22400.0
2011-07-18 15:45:00,63.66,63.8,63.64,63.69,8200.0,62.9494,63.0878,62.9296,62.979,8200.0
2011-07-18 15:50:00,63.72,63.87,63.63,63.82,17000.0,63.0087,63.157,62.9197,63.1076,17000.0
2011-07-18 15:55:00,63.87,63.87,63.68,63.7,17800.0,63.157,63.157,62.9691,62.9889,17800.0
2011-07-19 09:30:00,63.98,64.79,63.98,64.39,14300.0,63.2658,64.0667,63.2658,63.6712,14300.0
2011-07-19 09:35:00,64.42,64.52,64.26,64.31,13600.0,63.7009,63.7997,63.5427,63.5921,13600.0
2011-07-19 09:40:00,64.38,64.76,64.38,64.7,10700.0,63.6613,64.0371,63.6613,63.9777,10700.0
2011-07-19 09:45:00,64.74,65.08,64.7,65.0,10400.0,64.0173,64.3535,63.9777,64.2744,10400.0
2011-07-19 09:50:00,65.0,65.5,65.0,65.45,8200.0,64.2744,64.7688,64.2744,64.7194,8200.0
2011-07-19 09:55:00,65.49,65.6,65.35,65.44,11300.0,64.7589,64.8677,64.6205,64.7095,11300.0
2011-07-19 10:00:00,65.47,65.84,65.44,65.84,9200.0,64.7391,65.105,64.7095,65.105,9200.0
2011-07-19 10:05:00,65.8,65.89,65.63,65.78,3900.0,65.0655,65.1545,64.8974,65.0457,3900.0
2011-07-19 10:10:00,65.74,65.9,65.6,65.62,7700.0,65.0061,65.1643,64.8677,64.8875,7700.0
2011-07-19 10:15:00,65.62,65.73,65.52,65.54,13600.0,64.8875,64.9962,64.7886,64.8084,13600.0
2011-07-19 10:20:00,65.6,65.6,65.17,65.17,4900.0,64.8677,64.8677,64.4425,64.4425,4900.0
2011-07-19 10:25:00,65.33,65.46,65.27,65.33,4500.0,64.6007,64.7293,64.5414,64.6007,4500.0
2011-07-19 10:30:00,65.34,65.51,65.32,65.5,5400.0,64.6106,64.7787,64.5908,64.7688,5400.0
2011-07-19 10:35:00,65.5,65.68,65.44,65.61,9900.0,64.7688,64.9468,64.7095,64.8776,9900.0
2011-07-19 10:40:00,65.57,65.64,65.49,65.56,5100.0,64.838,64.9072,64.7589,64.8281,5100.0
2011-07-19 10:45:00,65.45,65.57,65.42,65.57,10400.0,64.7194,64.838,64.6897,64.838,10400.0
2011-07-19 10:50:00,65.61,65.61,65.41,65.46,8500.0,64.8776,64.8776,64.6798,64.7293,8500.0
2011-07-19 10:55:00,65.47,65.54,65.41,65.46,4900.0,64.7391,64.8084,64.6798,64.7293,4900.0
2011-07-19 11:00:00,65.41,65.53,65.37,65.52,5100.0,64.6798,64.7985,64.6403,64.7886,5100.0
2011-07-19 11:05:00,65.53,65.63,65.4,65.58,10700.0,64.7985,64.8974,64.6699,64.8479,10700.0
2011-07-19 11:10:00,65.57,65.72,65.51,65.72,11100.0,64.838,64.9864,64.7787,64.9864,11100.0
2011-07-19 11:15:00,65.72,65.85,65.69,65.69,3200.0,64.9864,65.1149,64.9567,64.9567,3200.0
2011-07-19 11:20:00,65.66,65.84,65.65,65.84,3200.0,64.927,65.105,64.9171,65.105,3200.0
2011-07-19 11:25:00,65.69,65.96,65.69,65.89,2500.0,64.9567,65.2237,64.9567,65.1545,2500.0
2011-07-19 11:30:00,65.9,65.99,65.85,65.98,3500.0,65.1643,65.2533,65.1149,65.2435,3500.0
2011-07-19 11:35:00,65.93,65.98,65.72,65.72,4800.0,65.194,65.2435,64.9864,64.9864,4800.0
2011-07-19 11:40:00,65.76,65.8,65.47,65.63,6600.0,65.0259,65.0655,64.7391,64.8974,6600.0
2011-07-19 11:45:00,65.65,65.75,65.6,65.7,2300.0,64.9171,65.016,64.8677,64.9666,2300.0
2011-07-19 11:50:00,65.76,65.76,65.7,65.76,1100.0,65.0259,65.0259,64.9666,65.0259,1100.0
2011-07-19 11:55:00,65.78,65.8,65.72,65.76,1500.0,65.0457,65.0655,64.9864,65.0259,1500.0
2011-07-19 12:00:00,65.79,65.88,65.69,65.76,1400.0,65.0556,65.1446,64.9567,65.0259,1400.0
2011-07-19 12:05:00,65.75,65.81,65.74,65.74,300.0,65.016,65.0753,65.0061,65.0061,300.0
2011-07-19 12:10:00,65.7,65.77,65.62,65.65,10800.0,64.9666,65.0358,64.8875,64.9171,10800.0
2011-07-19 12:15:00,65.6,65.62,65.43,65.53,4900.0,64.8677,64.8875,64.6996,64.7985,4900.0
2011-07-19 12:20:00,65.43,65.43,65.24,65.36,3300.0,64.6996,64.6996,64.5117,64.6304,3300.0
2011-07-19 12:25:00,65.32,65.35,65.15,65.35,4300.0,64.5908,64.6205,64.4227,64.6205,4300.0
2011-07-19 12:30:00,65.35,65.56,65.34,65.56,1700.0,64.6205,64.8281,64.6106,64.8281,1700.0
2011-07-19 12:35:00,65.62,65.62,65.36,65.47,3000.0,64.8875,64.8875,64.6304,64.7391,3000.0
2011-07-19 12:40:00,65.44,65.44,65.2,65.37,4200.0,64.7095,64.7095,64.4722,64.6403,4200.0
2011-07-19 12:45:00,65.34,65.41,65.31,65.33,1700.0,64.6106,64.6798,64.5809,64.6007,1700.0
2011-07-19 12:50:00,65.33,65.53,65.33,65.53,1300.0,64.6007,64.7985,64.6007,64.7985,1300.0
2011-07-19 12:55:00,65.47,65.61,65.47,65.61,1900.0,64.7391,64.8776,64.7391,64.8776,1900.0
2011-07-19 13:00:00,65.6,65.65,65.47,65.6,3300.0,64.8677,64.9171,64.7391,64.8677,3300.0
2011-07-19 13:05:00,65.56,65.59,65.45,65.53,5200.0,64.8281,64.8578,64.7194,64.7985,5200.0
2011-07-19 13:10:00,65.57,65.59,65.43,65.59,4100.0,64.838,64.8578,64.6996,64.8578,4100.0
2011-07-19 13:15:00,65.58,65.67,65.53,65.67,2400.0,64.8479,64.9369,64.7985,64.9369,2400.0
2011-07-19 13:20:00,65.65,65.65,65.52,65.63,1300.0,64.9171,64.9171,64.7886,64.8974,1300.0
2011-07-19 13:25:00,65.58,65.62,65.5,65.62,1800.0,64.8479,64.8875,64.7688,64.8875,1800.0
2011-07-19 13:30:00,65.62,65.71,65.54,65.66,2700.0,64.8875,64.9765,64.8084,64.927,2700.0
2011-07-19 13:35:00,65.62,65.8,65.47,65.68,5100.0,64.8875,65.0655,64.7391,64.9468,5100.0
2011-07-19 13:40:00,65.72,66.0,65.72,66.0,4200.0,64.9864,65.2632,64.9864,65.2632,4200.0
2011-07-19 13:45:00,65.95,65.95,65.52,65.64,3500.0,65.2138,65.2138,64.7886,64.9072,3500.0
2011-07-19 13:50:00,65.71,65.92,65.69,65.85,2000.0,64.9765,65.1841,64.9567,65.1149,2000.0
2011-07-19 13:55:00,65.83,65.89,65.73,65.79,2700.0,65.0951,65.1545,64.9962,65.0556,2700.0
2011-07-19 14:00:00,65.83,65.89,65.7,65.89,3600.0,65.0951,65.1545,64.9666,65.1545,3600.0
2011-07-19 14:05:00,65.87,65.91,65.81,65.9,3300.0,65.1347,65.1742,65.0753,65.1643,3300.0
2011-07-19 14:10:00,65.94,66.08,65.93,66.0,6300.0,65.2039,65.3423,65.194,65.2632,6300.0
2011-07-19 14:15:00,66.0,66.13,65.93,65.93,5200.0,65.2632,65.3918,65.194,65.194,5200.0
2011-07-19 14:20:00,65.9,66.0,65.9,65.92,3300.0,65.1643,65.2632,65.1643,65.1841,3300.0
2011-07-19 14:25:00,65.95,65.98,65.86,65.96,3300.0,65.2138,65.2435,65.1248,65.2237,3300.0
2011-07-19 14:30:00,65.95,65.95,65.72,65.84,3300.0,65.2138,65.2138,64.9864,65.105,3300.0
2011-07-19 14:35:00,65.81,65.84,65.68,65.69,3000.0,65.0753,65.105,64.9468,64.9567,3000.0
2011-07-19 14:40:00,65.71,65.77,65.63,65.72,17000.0,64.9765,65.0358,64.8974,64.9864,17000.0
2011-07-19 14:45:00,65.72,65.76,65.56,65.62,14000.0,64.9864,65.0259,64.8281,64.8875,14000.0
2011-07-19 14:50:00,65.62,65.64,65.51,65.57,17900.0,64.8875,64.9072,64.7787,64.838,17900.0
2011-07-19 14:55:00,65.58,65.65,65.51,65.65,13600.0,64.8479,64.9171,64.7787,64.9171,13600.0
2011-07-19 15:00:00,65.64,65.67,65.56,65.64,17400.0,64.9072,64.9369,64.8281,64.9072,17400.0
2011-07-19 15:05:00,65.71,65.99,65.71,65.86,8300.0,64.9765,65.2533,64.9765,65.1248,8300.0
2011-07-19 15:10:00,65.82,65.91,65.79,65.91,6700.0,65.0852,65.1742,65.0556,65.1742,6700.0
2011-07-19 15:15:00,65.93,65.95,65.78,65.81,4200.0,65.194,65.2138,65.0457,65.0753,4200.0
2011-07-19 15:20:00,65.84,65.91,65.71,65.82,4100.0,65.105,65.1742,64.9765,65.0852,4100.0
2011-07-19 15:25:00,65.8,65.84,65.7,65.79,4400.0,65.0655,65.105,64.9666,65.0556,4400.0
2011-07-19 15:30:00,65.76,65.82,65.68,65.72,7300.0,65.0259,65.0852,64.9468,64.9864,7300.0
2011-07-19 15:35:00,65.71,65.87,65.63,65.85,5200.0,64.9765,65.1347,64.8974,65.1149,5200.0
2011-07-19 15:40:00,65.85,65.9,65.72,65.75,4600.0,65.1149,65.1643,64.9864,65.016,4600.0
2011-07-19 15:45:00,65.74,65.82,65.71,65.75,5100.0,65.0061,65.0852,64.9765,65.016,5100.0
2011-07-19 15:50:00,65.73,65.75,65.61,65.62,6900.0,64.9962,65.016,64.8776,64.8875,6900.0
2011-07-19 15:55:00,65.67,65.81,65.67,65.76,20000.0,64.9369,65.0753,64.9369,65.0259,20000.0
2011-07-20 09:30:00,66.36,66.43,65.85,66.01,14200.0,65.6192,65.6884,65.1149,65.2731,14200.0
2011-07-20 09:35:00,66.01,66.01,65.83,65.94,5800.0,65.2731,65.2731,65.0951,65.2039,5800.0
2011-07-20 09:40:00,65.94,65.94,65.81,65.81,4000.0,65.2039,65.2039,65.0753,65.0753,4000.0
2011-07-20 09:45:00,65.87,65.87,65.75,65.81,11200.0,65.1347,65.1347,65.016,65.0753,11200.0
2011-07-20 09:50:00,65.75,65.82,65.4,65.49,10900.0,65.016,65.0852,64.6699,64.7589,10900.0
2011-07-20 09:55:00,65.63,65.72,65.51,65.51,800.0,64.8974,64.9864,64.7787,64.7787,800.0
2011-07-20 10:00:00,65.52,65.78,65.45,65.45,4800.0,64.7886,65.0457,64.7194,64.7194,4800.0
2011-07-20 10:05:00,65.51,65.51,65.36,65.41,3800.0,64.7787,64.7787,64.6304,64.6798,3800.0
2011-07-20 10:10:00,65.3,65.47,65.21,65.29,3900.0,64.571,64.7391,64.482,64.5612,3900.0
2011-07-20 10:15:00,65.21,65.24,64.87,64.88,8000.0,64.482,64.5117,64.1458,64.1557,8000.0
2011-07-20 10:20:00,65.05,65.05,64.84,65.01,2700.0,64.3238,64.3238,64.1162,64.2843,2700.0
2011-07-20 10:25:00,64.96,65.05,64.85,65.05,3600.0,64.2348,64.3238,64.1261,64.3238,3600.0
2011-07-20 10:30:00,65.07,65.31,65.02,65.31,4800.0,64.3436,64.5809,64.2942,64.5809,4800.0
2011-07-20 10:35:00,65.21,65.25,65.08,65.1,5300.0,64.482,64.5216,64.3535,64.3733,5300.0
2011-07-20 10:40:00,65.09,65.14,65.0,65.07,3600.0,64.3634,64.4128,64.2744,64.3436,3600.0
2011-07-20 10:45:00,65.09,65.15,64.98,65.04,6100.0,64.3634,64.4227,64.2546,64.3139,6100.0
2011-07-20 10:50:00,64.99,65.07,64.69,64.7,7300.0,64.2645,64.3436,63.9679,63.9777,7300.0
2011-07-20 10:55:00,64.74,64.96,64.74,64.92,3200.0,64.0173,64.2348,64.0173,64.1953,3200.0
2011-07-20 11:00:00,64.92,65.11,64.88,64.95,3200.0,64.1953,64.3832,64.1557,64.2249,3200.0
2011-07-20 11:05:00,64.97,65.09,64.9,65.09,1800.0,64.2447,64.3634,64.1755,64.3634,1800.0
2011-07-20 11:10:00,65.16,65.16,64.98,65.06,3100.0,64.4326,64.4326,64.2546,64.3337,3100.0
2011-07-20 11:15:00,65.07,65.24,65.05,65.22,4300.0,64.3436,64.5117,64.3238,64.4919,4300.0
2011-07-20 11:20:00,65.18,65.21,65.14,65.2,4000.0,64.4524,64.482,64.4128,64.4722,4000.0
2011-07-20 11:25:00,65.13,65.13,64.85,64.85,4100.0,64.4029,64.4029,64.1261,64.1261,4100.0
2011-07-20 11:30:00,64.84,64.87,64.81,64.84,2300.0,64.1162,64.1458,64.0865,64.1162,2300.0
2011-07-20 11:35:00,64.85,64.91,64.81,64.83,2000.0,64.1261,64.1854,64.0865,64.1063,2000.0
2011-07-20 11:40:00,64.79,64.96,64.78,64.9,3200.0,64.0667,64.2348,64.0568,64.1755,3200.0
2011-07-20 11:45:00,64.89,64.97,64.73,64.77,1900.0,64.1656,64.2447,64.0074,64.047,1900.0
2011-07-20 11:50:00,64.77,64.87,64.76,64.87,2200.0,64.047,64.1458,64.0371,64.1458,2200.0
2011-07-20 11:55:00,64.84,64.91,64.76,64.79,13200.0,64.1162,64.1854,64.0371,64.0667,13200.0
2011-07-20 12:00:00,64.81,64.81,64.71,64.75,8200.0,64.0865,64.0865,63.9876,64.0272,8200.0
2011-07-20 12:05:00,64.74,64.85,64.74,64.74,10900.0,64.0173,64.1261,64.0173,64.0173,10900.0
2011-07-20 12:10:00,64.76,64.94,64.76,64.91,2100.0,64.0371,64.2151,64.0371,64.1854,2100.0
2011-07-20 12:15:00,64.9,64.9,64.84,64.84,1200.0,64.1755,64.1755,64.1162,64.1162,1200.0
2011-07-20 12:20:00,64.9,64.91,64.84,64.89,3200.0,64.1755,64.1854,64.1162,64.1656,3200.0
2011-07-20 12:25:00,64.97,65.0,64.74,64.74,39500.0,64.2447,64.2744,64.0173,64.0173,39500.0
2011-07-20 12:30:00,64.7,64.81,64.64,64.72,5000.0,63.9777,64.0865,63.9184,63.9975,5000.0
2011-07-20 12:35:00,64.71,64.87,64.65,64.71,14600.0,63.9876,64.1458,63.9283,63.9876,14600.0
2011-07-20 12:40:00,64.66,64.96,64.66,64.94,5100.0,63.9382,64.2348,63.9382,64.2151,5100.0
2011-07-20 12:45:00,64.99,65.24,64.96,65.2,31600.0,64.2645,64.5117,64.2348,64.4722,31600.0
2011-07-20 12:50:00,65.18,65.37,65.17,65.3,8100.0,64.4524,64.6403,64.4425,64.571,8100.0
2011-07-20 12:55:00,65.3,65.3,65.07,65.07,6500.0,64.571,64.571,64.3436,64.3436,6500.0
2011-07-20 13:00:00,65.08,65.09,65.01,65.09,500.0,64.3535,64.3634,64.2843,64.3634,500.0
2011-07-20 13:05:00,65.12,65.22,65.04,65.04,3700.0,64.3931,64.4919,64.3139,64.3139,3700.0
2011-07-20 13:10:00,65.06,65.06,65.03,65.03,800.0,64.3337,64.3337,64.3041,64.3041,800.0
2011-07-20 13:15:00,65.06,65.1,65.0,65.0,8700.0,64.3337,64.3733,64.2744,64.2744,8700.0
2011-07-20 13:20:00,65.0,65.13,64.92,65.13,4700.0,64.2744,64.4029,64.1953,64.4029,4700.0
2011-07-20 13:25:00,65.1,65.2,65.1,65.11,5100.0,64.3733,64.4722,64.3733,64.3832,5100.0
2011-07-20 13:30:00,65.07,65.16,65.02,65.14,7000.0,64.3436,64.4326,64.2942,64.4128,7000.0
2011-07-20 13:35:00,65.09,65.21,65.02,65.16,8200.0,64.3634,64.482,64.2942,64.4326,8200.0
2011-07-20 13:40:00,65.13,65.15,65.04,65.1,2900.0,64.4029,64.4227,64.3139,64.3733,2900.0
2011-07-20 13:45:00,65.07,65.14,65.02,65.13,3300.0,64.3436,64.4128,64.2942,64.4029,3300.0
2011-07-20 13:50:00,65.13,65.13,65.03,65.1,2700.0,64.4029,64.4029,64.3041,64.3733,2700.0
2011-07-20 13:55:00,65.12,65.12,64.93,64.99,7900.0,64.3931,64.3931,64.2052,64.2645,7900.0
2011-07-20 14:00:00,64.98,65.15,64.97,65.11,3800.0,64.2546,64.4227,64.2447,64.3832,3800.0
2011-07-20 14:05:00,65.1,65.16,65.02,65.06,6600.0,64.3733,64.4326,64.2942,64.3337,6600.0
2011-07-20 14:10:00,65.09,65.14,65.05,65.12,5600.0,64.3634,64.4128,64.3238,64.3931,5600.0
2011-07-20 14:15:00,65.14,65.2,65.05,65.19,10900.0,64.4128,64.4722,64.3238,64.4623,10900.0
2011-07-20 14:20:00,65.19,65.47,65.11,65.46,11300.0,64.4623,64.7391,64.3832,64.7293,11300.0
2011-07-20 14:25:00,65.49,65.55,65.17,65.43,26300.0,64.7589,64.8183,64.4425,64.6996,26300.0
2011-07-20 14:30:00,65.4,65.4,65.29,65.37,5900.0,64.6699,64.6699,64.5612,64.6403,5900.0
2011-07-20 14:35:00,65.42,65.59,65.33,65.33,5200.0,64.6897,64.8578,64.6007,64.6007,5200.0
2011-07-20 14:40:00,65.39,65.44,65.39,65.39,1300.0,64.66,64.7095,64.66,64.66,1300.0
2011-07-20 14:45:00,65.4,65.4,65.23,65.31,5300.0,64.6699,64.6699,64.5018,64.5809,5300.0
2011-07-20 14:50:00,65.29,65.35,65.25,65.3,6500.0,64.5612,64.6205,64.5216,64.571,6500.0
2011-07-20 14:55:00,65.28,65.37,65.25,65.34,10200.0,64.5513,64.6403,64.5216,64.6106,10200.0
2011-07-20 15:00:00,65.33,65.36,65.25,65.34,10000.0,64.6007,64.6304,64.5216,64.6106,10000.0
2011-07-20 15:05:00,65.34,65.39,65.24,65.39,8100.0,64.6106,64.66,64.5117,64.66,8100.0
2011-07-20 15:10:00,65.42,65.43,65.23,65.33,15600.0,64.6897,64.6996,64.5018,64.6007,15600.0
2011-07-20 15:15:00,65.33,65.4,65.2,65.22,13600.0,64.6007,64.6699,64.4722,64.4919,13600.0
2011-07-20 15:20:00,65.14,65.21,65.04,65.09,7500.0,64.4128,64.482,64.3139,64.3634,7500.0
2011-07-20 15:25:00,65.11,65.17,65.0,65.03,8500.0,64.3832,64.4425,64.2744,64.3041,8500.0
2011-07-20 15:30:00,65.04,65.27,65.02,65.21,6700.0,64.3139,64.5414,64.2942,64.482,6700.0
2011-07-20 15:35:00,65.2,65.33,65.2,65.23,16400.0,64.4722,64.6007,64.4722,64.5018,16400.0
2011-07-20 15:40:00,65.24,65.27,65.2,65.22,2800.0,64.5117,64.5414,64.4722,64.4919,2800.0
2011-07-20 15:45:00,65.21,65.33,65.19,65.31,15400.0,64.482,64.6007,64.4623,64.5809,15400.0
2011-07-20 15:50:00,65.3,65.47,65.25,65.39,24200.0,64.571,64.7391,64.5216,64.66,24200.0
2011-07-20 15:55:00,65.41,65.41,65.28,65.3,20000.0,64.6798,64.6798,64.5513,64.571,20000.0
2011-07-21 09:30:00,65.88,66.0,65.81,66.0,8500.0,65.1446,65.2632,65.0753,65.2632,8500.0
2011-07-21 09:35:00,65.96,66.23,65.55,66.14,13600.0,65.2237,65.4907,64.8183,65.4017,13600.0
2011-07-21 09:40:00,66.04,66.25,65.89,66.2,7200.0,65.3028,65.5104,65.1545,65.461,7200.0
2011-07-21 09:45:00,66.16,66.5,66.14,66.37,12100.0,65.4214,65.7576,65.4017,65.6291,12100.0
2011-07-21 09:50:00,66.44,66.44,65.83,66.19,12300.0,65.6983,65.6983,65.0951,65.4511,12300.0
2011-07-21 09:55:00,66.15,66.19,65.92,66.19,5200.0,65.4116,65.4511,65.1841,65.4511,5200.0
2011-07-21 10:00:00,66.11,66.42,65.91,66.26,14800.0,65.372,65.6785,65.1742,65.5203,14800.0
2011-07-21 10:05:00,66.27,66.82,66.21,66.77,22800.0,65.5302,66.0741,65.4709,66.0246,22800.0
2011-07-21 10:10:00,66.7,66.74,66.55,66.63,4900.0,65.9554,65.995,65.8071,65.8862,4900.0
2011-07-21 10:15:00,66.63,66.87,66.59,66.78,14300.0,65.8862,66.1235,65.8466,66.0345,14300.0
2011-07-21 10:20:00,66.73,67.0,66.61,67.0,11100.0,65.9851,66.2521,65.8664,66.2521,11100.0
2011-07-21 10:25:00,66.99,67.14,66.81,66.87,8000.0,66.2422,66.3905,66.0642,66.1235,8000.0
2011-07-21 10:30:00,66.92,66.92,66.76,66.77,5200.0,66.173,66.173,66.0147,66.0246,5200.0
2011-07-21 10:35:00,66.55,66.81,66.48,66.67,6800.0,65.8071,66.0642,65.7379,65.9257,6800.0
2011-07-21 10:40:00,66.63,66.69,66.4,66.4,5800.0,65.8862,65.9455,65.6588,65.6588,5800.0
2011-07-21 10:45:00,66.47,66.65,66.47,66.54,2800.0,65.728,65.906,65.728,65.7972,2800.0
2011-07-21 10:50:00,66.55,66.72,66.55,66.57,2300.0,65.8071,65.9752,65.8071,65.8269,2300.0
2011-07-21 10:55:00,66.52,66.66,66.48,66.64,2600.0,65.7774,65.9159,65.7379,65.8961,2600.0
2011-07-21 11:00:00,66.62,66.72,66.46,66.55,3900.0,65.8763,65.9752,65.7181,65.8071,3900.0
2011-07-21 11:05:00,66.53,66.59,66.41,66.54,3800.0,65.7873,65.8466,65.6687,65.7972,3800.0
2011-07-21 11:10:00,66.59,66.67,66.54,66.57,1700.0,65.8466,65.9257,65.7972,65.8269,1700.0
2011-07-21 11:15:00,66.59,66.74,66.5,66.69,4100.0,65.8466,65.995,65.7576,65.9455,4100.0
2011-07-21 11:20:00,66.74,66.74,66.49,66.67,6600.0,65.995,65.995,65.7478,65.9257,6600.0
2011-07-21 11:25:00,66.75,66.75,66.22,66.22,5000.0,66.0049,66.0049,65.4808,65.4808,5000.0
2011-07-21 11:30:00,66.24,66.32,66.17,66.27,12500.0,65.5005,65.5797,65.4313,65.5302,12500.0
2011-07-21 11:35:00,66.26,66.4,66.26,66.31,3500.0,65.5203,65.6588,65.5203,65.5698,3500.0
2011-07-21 11:40:00,66.23,66.26,66.09,66.09,21200.0,65.4907,65.5203,65.3522,65.3522,21200.0
2011-07-21 11:45:00,66.08,66.14,65.85,65.86,10600.0,65.3423,65.4017,65.1149,65.1248,10600.0
2011-07-21 11:50:00,65.85,65.85,65.68,65.7,3500.0,65.1149,65.1149,64.9468,64.9666,3500.0
2011-07-21 11:55:00,65.67,65.71,65.62,65.65,2200.0,64.9369,64.9765,64.8875,64.9171,2200.0
2011-07-21 12:00:00,65.65,65.74,65.6,65.6,3600.0,64.9171,65.0061,64.8677,64.8677,3600.0
2011-07-21 12:05:00,65.6,65.65,65.56,65.62,6200.0,64.8677,64.9171,64.8281,64.8875,6200.0
2011-07-21 12:10:00,65.61,65.7,65.53,65.65,2800.0,64.8776,64.9666,64.7985,64.9171,2800.0
2011-07-21 12:15:00,65.57,65.58,65.47,65.47,1900.0,64.838,64.8479,64.7391,64.7391,1900.0
2011-07-21 12:20:00,65.5,65.52,65.49,65.49,1100.0,64.7688,64.7886,64.7589,64.7589,1100.0
2011-07-21 12:25:00,65.48,65.5,65.27,65.5,6400.0,64.749,64.7688,64.5414,64.7688,6400.0
2011-07-21 12:30:00,65.47,65.63,65.42,65.52,4700.0,64.7391,64.8974,64.6897,64.7886,4700.0
2011-07-21 12:35:00,65.49,65.8,65.42,65.76,4300.0,64.7589,65.0655,64.6897,65.0259,4300.0
2011-07-21 12:40:00,65.76,66.02,65.67,66.02,5700.0,65.0259,65.283,64.9369,65.283,5700.0
2011-07-21 12:45:00,66.14,66.26,65.88,66.12,5200.0,65.4017,65.5203,65.1446,65.3819,5200.0
2011-07-21 12:50:00,66.07,66.07,65.8,65.92,5200.0,65.3324,65.3324,65.0655,65.1841,5200.0
2011-07-21 12:55:00,65.86,66.08,65.82,66.05,4900.0,65.1248,65.3423,65.0852,65.3127,4900.0
2011-07-21 13:00:00,66.05,66.05,65.87,65.94,9300.0,65.3127,65.3127,65.1347,65.2039,9300.0
2011-07-21 13:05:00,65.95,65.95,65.81,65.84,4500.0,65.2138,65.2138,65.0753,65.105,4500.0
2011-07-21 13:10:00,65.81,65.93,65.74,65.92,4300.0,65.0753,65.194,65.0061,65.1841,4300.0
2011-07-21 13:15:00,65.92,65.98,65.9,65.97,1900.0,65.1841,65.2435,65.1643,65.2336,1900.0
2011-07-21 13:20:00,65.96,65.96,65.86,65.87,1300.0,65.2237,65.2237,65.1248,65.1347,1300.0
2011-07-21 13:25:00,65.98,66.01,65.89,65.9,3000.0,65.2435,65.2731,65.1545,65.1643,3000.0
2011-07-21 13:30:00,65.91,65.97,65.82,65.84,2200.0,65.1742,65.2336,65.0852,65.105,2200.0
2011-07-21 13:35:00,65.81,65.93,65.71,65.83,9600.0,65.0753,65.194,64.9765,65.0951,9600.0
2011-07-21 13:40:00,65.83,65.86,65.67,65.76,3800.0,65.0951,65.1248,64.9369,65.0259,3800.0
2011-07-21 13:45:00,65.78,65.91,65.78,65.9,1200.0,65.0457,65.1742,65.0457,65.1643,1200.0
2011-07-21 13:50:00,65.87,65.99,65.81,65.98,5800.0,65.1347,65.2533,65.0753,65.2435,5800.0
2011-07-21 13:55:00,65.99,66.03,65.9,66.02,6100.0,65.2533,65.2929,65.1643,65.283,6100.0
2011-07-21 14:00:00,66.02,66.12,66.02,66.11,2500.0,65.283,65.3819,65.283,65.372,2500.0
2011-07-21 14:05:00,66.03,66.03,65.87,65.89,1700.0,65.2929,65.2929,65.1347,65.1545,1700.0
2011-07-21 14:10:00,65.88,66.0,65.88,66.0,3000.0,65.1446,65.2632,65.1446,65.2632,3000.0
2011-07-21 14:15:00,66.0,66.02,65.88,65.92,5400.0,65.2632,65.283,65.1446,65.1841,5400.0
2011-07-21 14:20:00,65.94,66.02,65.9,65.96,3100.0,65.2039,65.283,65.1643,65.2237,3100.0
2011-07-21 14:25:00,65.92,66.03,65.89,66.01,6000.0,65.1841,65.2929,65.1545,65.2731,6000.0
2011-07-21 14:30:00,65.94,66.05,65.88,65.99,6700.0,65.2039,65.3127,65.1446,65.2533,6700.0
2011-07-21 14:35:00,65.96,66.05,65.96,66.05,1900.0,65.2237,65.3127,65.2237,65.3127,1900.0
2011-07-21 14:40:00,66.05,66.06,65.92,65.97,5000.0,65.3127,65.3226,65.1841,65.2336,5000.0
2011-07-21 14:45:00,66.0,66.01,65.91,65.94,4200.0,65.2632,65.2731,65.1742,65.2039,4200.0
2011-07-21 14:50:00,65.96,65.99,65.91,65.95,6900.0,65.2237,65.2533,65.1742,65.2138,6900.0
2011-07-21 14:55:00,65.92,66.03,65.92,65.99,5900.0,65.1841,65.2929,65.1841,65.2533,5900.0
2011-07-21 15:00:00,65.99,66.03,65.91,66.0,6400.0,65.2533,65.2929,65.1742,65.2632,6400.0
2011-07-21 15:05:00,65.99,66.08,65.91,65.91,7700.0,65.2533,65.3423,65.1742,65.1742,7700.0
2011-07-21 15:10:00,65.9,65.97,65.84,65.85,6100.0,65.1643,65.2336,65.105,65.1149,6100.0
2011-07-21 15:15:00,65.85,65.98,65.84,65.91,4800.0,65.1149,65.2435,65.105,65.1742,4800.0
2011-07-21 15:20:00,65.88,65.95,65.76,65.95,4500.0,65.1446,65.2138,65.0259,65.2138,4500.0
2011-07-21 15:25:00,65.92,65.92,65.79,65.81,4000.0,65.1841,65.1841,65.0556,65.0753,4000.0
2011-07-21 15:30:00,65.78,65.78,65.66,65.68,5300.0,65.0457,65.0457,64.927,64.9468,5300.0
2011-07-21 15:35:00,65.72,65.72,65.59,65.72,4800.0,64.9864,64.9864,64.8578,64.9864,4800.0
2011-07-21 15:40:00,65.74,65.79,65.66,65.79,6500.0,65.0061,65.0556,64.927,65.0556,6500.0
2011-07-21 15:45:00,65.77,65.78,65.59,65.67,10000.0,65.0358,65.0457,64.8578,64.9369,10000.0
2011-07-21 15:50:00,65.68,65.74,65.53,65.53,11900.0,64.9468,65.0061,64.7985,64.7985,11900.0
2011-07-21 15:55:00,65.57,65.76,65.57,65.73,10300.0,64.838,65.0259,64.838,64.9962,10300.0
2011-07-22 09:30:00,65.84,66.44,65.77,66.3,9100.0,65.105,65.6983,65.0358,65.5599,9100.0
2011-07-22 09:35:00,66.26,66.28,66.0,66.14,5200.0,65.5203,65.5401,65.2632,65.4017,5200.0
2011-07-22 09:40:00,66.09,66.19,66.09,66.17,1700.0,65.3522,65.4511,65.3522,65.4313,1700.0
2011-07-22 09:45:00,66.14,66.44,66.08,66.18,11300.0,65.4017,65.6983,65.3423,65.4412,11300.0
2011-07-22 09:50:00,66.13,66.19,66.0,66.12,8200.0,65.3918,65.4511,65.2632,65.3819,8200.0
2011-07-22 09:55:00,66.08,66.12,65.9,65.97,19800.0,65.3423,65.3819,65.1643,65.2336,19800.0
2011-07-22 10:00:00,65.94,65.95,65.86,65.95,3600.0,65.2039,65.2138,65.1248,65.2138,3600.0
2011-07-22 10:05:00,65.95,65.95,65.72,65.75,14100.0,65.2138,65.2138,64.9864,65.016,14100.0
2011-07-22 10:10:00,65.77,65.89,65.73,65.81,3400.0,65.0358,65.1545,64.9962,65.0753,3400.0
2011-07-22 10:15:00,65.83,65.83,65.5,65.72,18900.0,65.0951,65.0951,64.7688,64.9864,18900.0
2011-07-22 10:20:00,65.67,65.7,65.55,65.62,6700.0,64.9369,64.9666,64.8183,64.8875,6700.0
2011-07-22 10:25:00,65.65,65.77,65.65,65.7,14700.0,64.9171,65.0358,64.9171,64.9666,14700.0
2011-07-22 10:30:00,65.63,65.83,65.63,65.8,14200.0,64.8974,65.0951,64.8974,65.0655,14200.0
2011-07-22 10:35:00,65.76,65.85,65.68,65.74,16200.0,65.0259,65.1149,64.9468,65.0061,16200.0
2011-07-22 10:40:00,65.79,65.96,65.77,65.96,5000.0,65.0556,65.2237,65.0358,65.2237,5000.0
2011-07-22 10:45:00,65.91,65.95,65.88,65.9,6000.0,65.1742,65.2138,65.1446,65.1643,6000.0
2011-07-22 10:50:00,65.92,65.96,65.79,65.82,10300.0,65.1841,65.2237,65.0556,65.0852,10300.0
2011-07-22 10:55:00,65.83,65.99,65.76,65.89,1800.0,65.0951,65.2533,65.0259,65.1545,1800.0
2011-07-22 11:00:00,65.94,65.94,65.84,65.84,4500.0,65.2039,65.2039,65.105,65.105,4500.0
2011-07-22 11:05:00,65.83,65.85,65.77,65.85,1700.0,65.0951,65.1149,65.0358,65.1149,1700.0
2011-07-22 11:10:00,65.8,65.9,65.7,65.7,15700.0,65.0655,65.1643,64.9666,64.9666,15700.0
2011-07-22 11:15:00,65.73,65.75,65.61,65.71,1300.0,64.9962,65.016,64.8776,64.9765,1300.0
2011-07-22 11:20:00,65.69,65.77,65.66,65.73,2500.0,64.9567,65.0358,64.927,64.9962,2500.0
2011-07-22 11:25:00,65.68,65.69,65.68,65.69,300.0,64.9468,64.9567,64.9468,64.9567,300.0
2011-07-22 11:30:00,65.73,65.81,65.7,65.74,4800.0,64.9962,65.0753,64.9666,65.0061,4800.0
2011-07-22 11:35:00,65.74,65.84,65.62,65.73,9000.0,65.0061,65.105,64.8875,64.9962,9000.0
2011-07-22 11:40:00,65.79,65.9,65.71,65.85,7200.0,65.0556,65.1643,64.9765,65.1149,7200.0
2011-07-22 11:45:00,65.82,65.88,65.8,65.84,2300.0,65.0852,65.1446,65.0655,65.105,2300.0
2011-07-22 11:50:00,65.84,65.88,65.77,65.77,1300.0,65.105,65.1446,65.0358,65.0358,1300.0
2011-07-22 11:55:00,65.79,65.82,65.78,65.78,1800.0,65.0556,65.0852,65.0457,65.0457,1800.0
2011-07-22 12:00:00,65.8,65.8,65.69,65.78,3200.0,65.0655,65.0655,64.9567,65.0457,3200.0
2011-07-22 12:05:00,65.8,65.88,65.75,65.81,3600.0,65.0655,65.1446,65.016,65.0753,3600.0
2011-07-22 12:10:00,65.79,65.83,65.75,65.83,2300.0,65.0556,65.0951,65.016,65.0951,2300.0
2011-07-22 12:15:00,65.82,65.82,65.67,65.67,3200.0,65.0852,65.0852,64.9369,64.9369,3200.0
2011-07-22 12:20:00,65.75,65.86,65.74,65.79,1800.0,65.016,65.1248,65.0061,65.0556,1800.0
2011-07-22 12:25:00,65.8,65.8,65.78,65.78,900.0,65.0655,65.0655,65.0457,65.0457,900.0
2011-07-22 12:30:00,65.84,65.9,65.78,65.82,2300.0,65.105,65.1643,65.0457,65.0852,2300.0
2011-07-22 12:35:00,65.81,65.91,65.79,65.79,11800.0,65.0753,65.1742,65.0556,65.0556,11800.0
2011-07-22 12:40:00,65.73,65.76,65.7,65.71,900.0,64.9962,65.0259,64.9666,64.9765,900.0
2011-07-22 12:45:00,65.75,65.78,65.71,65.74,3400.0,65.016,65.0457,64.9765,65.0061,3400.0
2011-07-22 12:50:00,65.75,65.8,65.72,65.75,900.0,65.016,65.0655,64.9864,65.016,900.0
2011-07-22 12:55:00,65.72,65.87,65.72,65.8,5800.0,64.9864,65.1347,64.9864,65.0655,5800.0
2011-07-22 13:00:00,65.82,65.85,65.72,65.72,2100.0,65.0852,65.1149,64.9864,64.9864,2100.0
2011-07-22 13:05:00,65.72,65.77,65.7,65.75,18600.0,64.9864,65.0358,64.9666,65.016,18600.0
2011-07-22 13:10:00,65.74,65.74,65.69,65.74,4000.0,65.0061,65.0061,64.9567,65.0061,4000.0
2011-07-22 13:15:00,65.73,65.8,65.65,65.76,14100.0,64.9962,65.0655,64.9171,65.0259,14100.0
2011-07-22 13:20:00,65.72,65.8,65.7,65.77,18900.0,64.9864,65.0655,64.9666,65.0358,18900.0
2011-07-22 13:25:00,65.74,65.77,65.7,65.72,6200.0,65.0061,65.0358,64.9666,64.9864,6200.0
2011-07-22 13:30:00,65.69,65.8,65.68,65.74,4200.0,64.9567,65.0655,64.9468,65.0061,4200.0
2011-07-22 13:35:00,65.79,65.79,65.63,65.66,4800.0,65.0556,65.0556,64.8974,64.927,4800.0
2011-07-22 13:40:00,65.7,65.72,65.64,65.69,2200.0,64.9666,64.9864,64.9072,64.9567,2200.0
2011-07-22 13:45:00,65.68,65.74,65.64,65.74,1700.0,64.9468,65.0061,64.9072,65.0061,1700.0
2011-07-22 13:50:00,65.72,65.72,65.67,65.69,400.0,64.9864,64.9864,64.9369,64.9567,400.0
2011-07-22 13:55:00,65.66,65.8,65.66,65.73,6300.0,64.927,65.0655,64.927,64.9962,6300.0
2011-07-22 14:00:00,65.72,65.77,65.72,65.75,3400.0,64.9864,65.0358,64.9864,65.016,3400.0
2011-07-22 14:05:00,65.77,65.87,65.7,65.83,7100.0,65.0358,65.1347,64.9666,65.0951,7100.0
2011-07-22 14:10:00,65.88,65.88,65.83,65.85,1700.0,65.1446,65.1446,65.0951,65.1149,1700.0
2011-07-22 14:15:00,65.86,65.94,65.85,65.89,2800.0,65.1248,65.2039,65.1149,65.1545,2800.0
2011-07-22 14:20:00,65.89,65.94,65.85,65.9,10600.0,65.1545,65.2039,65.1149,65.1643,10600.0
2011-07-22 14:25:00,65.91,65.95,65.86,65.92,5200.0,65.1742,65.2138,65.1248,65.1841,5200.0
2011-07-22 14:30:00,65.88,66.01,65.88,65.97,2100.0,65.1446,65.2731,65.1446,65.2336,2100.0
2011-07-22 14:35:00,66.01,66.01,65.89,65.93,3000.0,65.2731,65.2731,65.1545,65.194,3000.0
2011-07-22 14:40:00,65.98,66.01,65.91,65.95,6600.0,65.2435,65.2731,65.1742,65.2138,6600.0
2011-07-22 14:45:00,65.94,65.99,65.87,65.87,3400.0,65.2039,65.2533,65.1347,65.1347,3400.0
2011-07-22 14:50:00,65.85,65.93,65.81,65.92,2900.0,65.1149,65.194,65.0753,65.1841,2900.0
2011-07-22 14:55:00,65.98,65.99,65.93,65.95,3200.0,65.2435,65.2533,65.194,65.2138,3200.0
2011-07-22 15:00:00,65.99,66.1,65.96,66.01,5700.0,65.2533,65.3621,65.2237,65.2731,5700.0
2011-07-22 15:05:00,65.99,66.04,65.95,66.02,9200.0,65.2533,65.3028,65.2138,65.283,9200.0
2011-07-22 15:10:00,66.0,66.06,66.0,66.06,1700.0,65.2632,65.3226,65.2632,65.3226,1700.0
2011-07-22 15:15:00,66.06,66.16,66.02,66.16,2200.0,65.3226,65.4214,65.283,65.4214,2200.0
2011-07-22 15:20:00,66.14,66.16,66.04,66.09,3500.0,65.4017,65.4214,65.3028,65.3522,3500.0
2011-07-22 15:25:00,66.09,66.11,66.01,66.01,4300.0,65.3522,65.372,65.2731,65.2731,4300.0
2011-07-22 15:30:00,66.04,66.1,65.98,65.99,3200.0,65.3028,65.3621,65.2435,65.2533,3200.0
2011-07-22 15:35:00,65.96,66.05,65.96,65.99,3500.0,65.2237,65.3127,65.2237,65.2533,3500.0
2011-07-22 15:40:00,65.94,66.03,65.84,65.99,8200.0,65.2039,65.2929,65.105,65.2533,8200.0
2011-07-22 15:45:00,65.99,66.07,65.94,66.0,8400.0,65.2533,65.3324,65.2039,65.2632,8400.0
2011-07-22 15:50:00,66.02,66.05,65.93,65.93,9700.0,65.283,65.3127,65.194,65.194,9700.0
2011-07-22 15:55:00,65.95,66.01,65.91,65.99,8900.0,65.2138,65.2731,65.1742,65.2533,8900.0
2011-07-25 09:30:00,65.55,66.05,65.05,65.73,15100.0,64.8183,65.3127,64.3238,64.9962,15100.0
2011-07-25 09:35:00,65.75,66.03,65.73,65.99,8500.0,65.016,65.2929,64.9962,65.2533,8500.0
2011-07-25 09:40:00,66.03,66.05,65.75,66.03,10100.0,65.2929,65.3127,65.016,65.2929,10100.0
2011-07-25 09:45:00,66.21,66.66,66.12,66.34,8600.0,65.4709,65.9159,65.3819,65.5994,8600.0
2011-07-25 09:50:00,66.34,66.58,66.29,66.34,4300.0,65.5994,65.8368,65.55,65.5994,4300.0
2011-07-25 09:55:00,66.33,66.63,66.31,66.4,22700.0,65.5895,65.8862,65.5698,65.6588,22700.0
2011-07-25 10:00:00,66.43,66.56,66.3,66.47,5300.0,65.6884,65.817,65.5599,65.728,5300.0
2011-07-25 10:05:00,66.41,66.48,66.34,66.48,4200.0,65.6687,65.7379,65.5994,65.7379,4200.0
2011-07-25 10:10:00,66.48,66.5,66.23,66.23,2800.0,65.7379,65.7576,65.4907,65.4907,2800.0
2011-07-25 10:15:00,66.23,66.4,66.08,66.17,16600.0,65.4907,65.6588,65.3423,65.4313,16600.0
2011-07-25 10:20:00,66.13,66.38,66.02,66.24,14600.0,65.3918,65.639,65.283,65.5005,14600.0
2011-07-25 10:25:00,66.24,66.46,66.03,66.06,6300.0,65.5005,65.7181,65.2929,65.3226,6300.0
2011-07-25 10:30:00,66.07,66.09,65.78,65.8,7000.0,65.3324,65.3522,65.0457,65.0655,7000.0
2011-07-25 10:35:00,65.76,65.96,65.62,65.88,5000.0,65.0259,65.2237,64.8875,65.1446,5000.0
2011-07-25 10:40:00,65.88,66.14,65.82,65.93,3200.0,65.1446,65.4017,65.0852,65.194,3200.0
2011-07-25 10:45:00,65.99,66.07,65.97,66.01,4400.0,65.2533,65.3324,65.2336,65.2731,4400.0
2011-07-25 10:50:00,65.95,65.95,65.83,65.95,1600.0,65.2138,65.2138,65.0951,65.2138,1600.0
2011-07-25 10:55:00,65.89,66.03,65.88,66.03,1400.0,65.1545,65.2929,65.1446,65.2929,1400.0
2011-07-25 11:00:00,66.08,66.12,65.86,65.94,3200.0,65.3423,65.3819,65.1248,65.2039,3200.0
2011-07-25 11:05:00,65.98,65.98,65.86,65.89,6800.0,65.2435,65.2435,65.1248,65.1545,6800.0
2011-07-25 11:10:00,65.86,66.0,65.86,66.0,4700.0,65.1248,65.2632,65.1248,65.2632,4700.0
2011-07-25 11:15:00,65.91,66.04,65.9,66.01,11900.0,65.1742,65.3028,65.1643,65.2731,11900.0
2011-07-25 11:20:00,66.04,66.11,65.94,66.11,9800.0,65.3028,65.372,65.2039,65.372,9800.0
2011-07-25 11:25:00,66.11,66.11,65.91,66.0,8400.0,65.372,65.372,65.1742,65.2632,8400.0
2011-07-25 11:30:00,65.9,66.03,65.84,65.87,7000.0,65.1643,65.2929,65.105,65.1347,7000.0
2011-07-25 11:35:00,65.88,66.0,65.88,65.92,7000.0,65.1446,65.2632,65.1446,65.1841,7000.0
2011-07-25 11:40:00,65.91,65.92,65.9,65.92,400.0,65.1742,65.1841,65.1643,65.1841,400.0
2011-07-25 11:45:00,65.9,65.94,65.84,65.84,800.0,65.1643,65.2039,65.105,65.105,800.0
2011-07-25 11:50:00,65.83,65.91,65.79,65.89,4300.0,65.0951,65.1742,65.0556,65.1545,4300.0
2011-07-25 11:55:00,65.84,65.85,65.81,65.83,1500.0,65.105,65.1149,65.0753,65.0951,1500.0
2011-07-25 12:00:00,65.82,65.85,65.82,65.85,2200.0,65.0852,65.1149,65.0852,65.1149,2200.0
2011-07-25 12:05:00,65.85,65.85,65.78,65.82,3700.0,65.1149,65.1149,65.0457,65.0852,3700.0
2011-07-25 12:10:00,65.85,65.85,65.78,65.78,1100.0,65.1149,65.1149,65.0457,65.0457,1100.0
2011-07-25 12:15:00,65.79,65.85,65.77,65.77,2100.0,65.0556,65.1149,65.0358,65.0358,2100.0
2011-07-25 12:20:00,65.82,65.82,65.75,65.81,1300.0,65.0852,65.0852,65.016,65.0753,1300.0
2011-07-25 12:25:00,65.84,65.85,65.78,65.78,3800.0,65.105,65.1149,65.0457,65.0457,3800.0
2011-07-25 12:30:00,65.79,65.88,65.79,65.88,900.0,65.0556,65.1446,65.0556,65.1446,900.0
2011-07-25 12:35:00,65.87,65.94,65.78,65.84,3200.0,65.1347,65.2039,65.0457,65.105,3200.0
2011-07-25 12:40:00,65.95,66.01,65.95,66.01,1400.0,65.2138,65.2731,65.2138,65.2731,1400.0
2011-07-25 12:45:00,66.0,66.04,65.96,66.02,6300.0,65.2632,65.3028,65.2237,65.283,6300.0
2011-07-25 12:50:00,65.97,66.07,65.97,66.02,5800.0,65.2336,65.3324,65.2336,65.283,5800.0
2011-07-25 12:55:00,66.02,66.06,65.99,66.05,5700.0,65.283,65.3226,65.2533,65.3127,5700.0
2011-07-25 13:00:00,66.05,66.1,66.0,66.05,2600.0,65.3127,65.3621,65.2632,65.3127,2600.0
2011-07-25 13:05:00,66.06,66.15,66.0,66.0,2600.0,65.3226,65.4116,65.2632,65.2632,2600.0
2011-07-25 13:10:00,65.99,66.28,65.95,66.01,59400.0,65.2533,65.5401,65.2138,65.2731,59400.0
2011-07-25 13:15:00,66.03,66.07,65.97,66.07,1800.0,65.2929,65.3324,65.2336,65.3324,1800.0
2011-07-25 13:20:00,66.12,66.2,66.08,66.14,7500.0,65.3819,65.461,65.3423,65.4017,7500.0
2011-07-25 13:25:00,66.05,66.16,66.05,66.11,1700.0,65.3127,65.4214,65.3127,65.372,1700.0
2011-07-25 13:30:00,66.1,66.19,66.0,66.19,1300.0,65.3621,65.4511,65.2632,65.4511,1300.0
2011-07-25 13:35:00,66.11,66.12,66.05,66.08,1700.0,65.372,65.3819,65.3127,65.3423,1700.0
2011-07-25 13:40:00,66.04,66.12,65.97,65.98,3700.0,65.3028,65.3819,65.2336,65.2435,3700.0
2011-07-25 13:45:00,65.98,65.98,65.89,65.89,2400.0,65.2435,65.2435,65.1545,65.1545,2400.0
2011-07-25 13:50:00,65.89,66.0,65.82,66.0,1900.0,65.1545,65.2632,65.0852,65.2632,1900.0
2011-07-25 13:55:00,66.03,66.07,65.84,65.84,2600.0,65.2929,65.3324,65.105,65.105,2600.0
2011-07-25 14:00:00,65.83,66.04,65.83,66.04,7100.0,65.0951,65.3028,65.0951,65.3028,7100.0
2011-07-25 14:05:00,66.04,66.11,65.96,66.0,6800.0,65.3028,65.372,65.2237,65.2632,6800.0
2011-07-25 14:10:00,66.01,66.04,65.98,66.04,1200.0,65.2731,65.3028,65.2435,65.3028,1200.0
2011-07-25 14:15:00,66.01,66.01,65.98,65.98,200.0,65.2731,65.2731,65.2435,65.2435,200.0
2011-07-25 14:20:00,66.0,66.04,65.97,66.0,1200.0,65.2632,65.3028,65.2336,65.2632,1200.0
2011-07-25 14:25:00,65.98,66.08,65.92,65.92,3700.0,65.2435,65.3423,65.1841,65.1841,3700.0
2011-07-25 14:30:00,65.94,65.94,65.8,65.81,3400.0,65.2039,65.2039,65.0655,65.0753,3400.0
2011-07-25 14:35:00,65.86,65.88,65.8,65.8,1400.0,65.1248,65.1446,65.0655,65.0655,1400.0
2011-07-25 14:40:00,65.79,65.89,65.79,65.81,2700.0,65.0556,65.1545,65.0556,65.0753,2700.0
2011-07-25 14:45:00,65.71,65.71,65.59,65.63,3400.0,64.9765,64.9765,64.8578,64.8974,3400.0
2011-07-25 14:50:00,65.64,65.64,65.55,65.58,1300.0,64.9072,64.9072,64.8183,64.8479,1300.0
2011-07-25 14:55:00,65.58,65.66,65.58,65.65,800.0,64.8479,64.927,64.8479,64.9171,800.0
2011-07-25 15:00:00,65.62,65.62,65.42,65.45,5700.0,64.8875,64.8875,64.6897,64.7194,5700.0
2011-07-25 15:05:00,65.42,65.58,65.33,65.35,5000.0,64.6897,64.8479,64.6007,64.6205,5000.0
2011-07-25 15:10:00,65.34,65.35,65.25,65.31,3000.0,64.6106,64.6205,64.5216,64.5809,3000.0
2011-07-25 15:15:00,65.33,65.56,65.33,65.5,6300.0,64.6007,64.8281,64.6007,64.7688,6300.0
2011-07-25 15:20:00,65.52,65.52,65.33,65.36,5800.0,64.7886,64.7886,64.6007,64.6304,5800.0
2011-07-25 15:25:00,65.38,65.38,65.25,65.35,4900.0,64.6501,64.6501,64.5216,64.6205,4900.0
2011-07-25 15:30:00,65.32,65.52,65.24,65.44,5300.0,64.5908,64.7886,64.5117,64.7095,5300.0
2011-07-25 15:35:00,65.43,65.56,65.43,65.49,3800.0,64.6996,64.8281,64.6996,64.7589,3800.0
2011-07-25 15:40:00,65.51,65.51,65.13,65.18,19200.0,64.7787,64.7787,64.4029,64.4524,19200.0
2011-07-25 15:45:00,65.17,65.19,65.0,65.05,37700.0,64.4425,64.4623,64.2744,64.3238,37700.0
2011-07-25 15:50:00,65.04,65.15,65.0,65.05,15800.0,64.3139,64.4227,64.2744,64.3238,15800.0
2011-07-25 15:55:00,65.03,65.14,65.0,65.09,22100.0,64.3041,64.4128,64.2744,64.3634,22100.0
2011-07-26 09:30:00,65.05,65.63,65.05,65.2,9800.0,64.3238,64.8974,64.3238,64.4722,9800.0
2011-07-26 09:35:00,65.11,65.54,65.11,65.54,10000.0,64.3832,64.8084,64.3832,64.8084,10000.0
2011-07-26 09:40:00,65.38,65.89,65.34,65.52,11600.0,64.6501,65.1545,64.6106,64.7886,11600.0
2011-07-26 09:45:00,65.66,65.94,65.65,65.94,4400.0,64.927,65.2039,64.9171,65.2039,4400.0
2011-07-26 09:50:00,65.86,65.96,65.8,65.8,4400.0,65.1248,65.2237,65.0655,65.0655,4400.0
2011-07-26 09:55:00,65.82,65.95,65.27,65.27,6000.0,65.0852,65.2138,64.5414,64.5414,6000.0
2011-07-26 10:00:00,65.35,65.65,65.35,65.35,2600.0,64.6205,64.9171,64.6205,64.6205,2600.0
2011-07-26 10:05:00,65.5,65.5,64.83,65.03,4700.0,64.7688,64.7688,64.1063,64.3041,4700.0
2011-07-26 10:10:00,65.22,65.35,65.1,65.1,9000.0,64.4919,64.6205,64.3733,64.3733,9000.0
2011-07-26 10:15:00,65.1,65.22,64.96,65.09,5300.0,64.3733,64.4919,64.2348,64.3634,5300.0
2011-07-26 10:20:00,65.11,65.19,65.07,65.12,2100.0,64.3832,64.4623,64.3436,64.3931,2100.0
2011-07-26 10:25:00,65.12,65.29,65.05,65.28,22800.0,64.3931,64.5612,64.3238,64.5513,22800.0
2011-07-26 10:30:00,65.19,65.28,64.99,65.22,10200.0,64.4623,64.5513,64.2645,64.4919,10200.0
2011-07-26 10:35:00,65.22,65.36,65.13,65.18,7300.0,64.4919,64.6304,64.4029,64.4524,7300.0
2011-07-26 10:40:00,65.18,65.22,65.09,65.1,7300.0,64.4524,64.4919,64.3634,64.3733,7300.0
2011-07-26 10:45:00,65.06,65.23,65.04,65.05,6100.0,64.3337,64.5018,64.3139,64.3238,6100.0
2011-07-26 10:50:00,65.02,65.09,65.02,65.07,1400.0,64.2942,64.3634,64.2942,64.3436,1400.0
2011-07-26 10:55:00,65.04,65.05,64.9,64.96,1900.0,64.3139,64.3238,64.1755,64.2348,1900.0
2011-07-26 11:00:00,65.09,65.26,65.05,65.09,4900.0,64.3634,64.5315,64.3238,64.3634,4900.0
2011-07-26 11:05:00,65.18,65.3,64.96,65.04,12900.0,64.4524,64.571,64.2348,64.3139,12900.0
2011-07-26 11:10:00,65.03,65.11,65.0,65.05,2400.0,64.3041,64.3832,64.2744,64.3238,2400.0
2011-07-26 11:15:00,65.07,65.1,64.99,65.06,3100.0,64.3436,64.3733,64.2645,64.3337,3100.0
2011-07-26 11:20:00,65.04,65.07,64.97,65.03,2200.0,64.3139,64.3436,64.2447,64.3041,2200.0
2011-07-26 11:25:00,65.0,65.34,65.0,65.34,4100.0,64.2744,64.6106,64.2744,64.6106,4100.0
2011-07-26 11:30:00,65.35,65.35,65.11,65.19,2700.0,64.6205,64.6205,64.3832,64.4623,2700.0
2011-07-26 11:35:00,65.2,65.31,65.2,65.31,1200.0,64.4722,64.5809,64.4722,64.5809,1200.0
2011-07-26 11:40:00,65.27,65.27,65.17,65.17,800.0,64.5414,64.5414,64.4425,64.4425,800.0
2011-07-26 11:45:00,65.22,65.22,64.9,64.91,4200.0,64.4919,64.4919,64.1755,64.1854,4200.0
2011-07-26 11:50:00,64.98,64.98,64.85,64.98,1600.0,64.2546,64.2546,64.1261,64.2546,1600.0
2011-07-26 11:55:00,64.98,65.11,64.98,65.11,2200.0,64.2546,64.3832,64.2546,64.3832,2200.0
2011-07-26 12:00:00,65.09,65.1,65.03,65.08,1300.0,64.3634,64.3733,64.3041,64.3535,1300.0
2011-07-26 12:05:00,65.06,65.1,65.06,65.1,400.0,64.3337,64.3733,64.3337,64.3733,400.0
2011-07-26 12:10:00,65.08,65.1,65.04,65.07,3900.0,64.3535,64.3733,64.3139,64.3436,3900.0
2011-07-26 12:15:00,65.09,65.09,64.96,65.07,4700.0,64.3634,64.3634,64.2348,64.3436,4700.0
2011-07-26 12:20:00,65.05,65.05,64.94,65.02,2500.0,64.3238,64.3238,64.2151,64.2942,2500.0
2011-07-26 12:25:00,65.07,65.24,65.07,65.19,1900.0,64.3436,64.5117,64.3436,64.4623,1900.0
2011-07-26 12:30:00,65.16,65.19,65.06,65.06,2800.0,64.4326,64.4623,64.3337,64.3337,2800.0
2011-07-26 12:35:00,65.04,65.04,64.86,65.02,4400.0,64.3139,64.3139,64.136,64.2942,4400.0
2011-07-26 12:40:00,65.03,65.13,65.0,65.11,3400.0,64.3041,64.4029,64.2744,64.3832,3400.0
2011-07-26 12:45:00,65.06,65.07,64.92,64.92,1800.0,64.3337,64.3436,64.1953,64.1953,1800.0
2011-07-26 12:50:00,64.86,64.97,64.86,64.95,1500.0,64.136,64.2447,64.136,64.2249,1500.0
2011-07-26 12:55:00,64.97,65.02,64.95,65.0,2800.0,64.2447,64.2942,64.2249,64.2744,2800.0
2011-07-26 13:00:00,65.06,65.13,64.94,64.94,4800.0,64.3337,64.4029,64.2151,64.2151,4800.0
2011-07-26 13:05:00,64.94,64.98,64.82,64.84,4700.0,64.2151,64.2546,64.0964,64.1162,4700.0
2011-07-26 13:10:00,64.86,64.87,64.8,64.84,1400.0,64.136,64.1458,64.0766,64.1162,1400.0
2011-07-26 13:15:00,64.85,64.88,64.8,64.8,1300.0,64.1261,64.1557,64.0766,64.0766,1300.0
2011-07-26 13:20:00,64.77,64.81,64.75,64.79,1500.0,64.047,64.0865,64.0272,64.0667,1500.0
2011-07-26 13:25:00,64.76,64.84,64.73,64.81,2400.0,64.0371,64.1162,64.0074,64.0865,2400.0
2011-07-26 13:30:00,64.78,64.81,64.77,64.81,1100.0,64.0568,64.0865,64.047,64.0865,1100.0
2011-07-26 13:35:00,64.77,64.78,64.74,64.74,1200.0,64.047,64.0568,64.0173,64.0173,1200.0
2011-07-26 13:40:00,64.77,64.79,64.73,64.73,1600.0,64.047,64.0667,64.0074,64.0074,1600.0
2011-07-26 13:45:00,64.7,64.78,64.64,64.77,15300.0,63.9777,64.0568,63.9184,64.047,15300.0
2011-07-26 13:50:00,64.77,64.8,64.7,64.76,2700.0,64.047,64.0766,63.9777,64.0371,2700.0
2011-07-26 13:55:00,64.78,64.83,64.78,64.81,4000.0,64.0568,64.1063,64.0568,64.0865,4000.0
2011-07-26 14:00:00,64.81,64.98,64.79,64.98,4600.0,64.0865,64.2546,64.0667,64.2546,4600.0
2011-07-26 14:05:00,64.96,65.05,64.92,65.05,2700.0,64.2348,64.3238,64.1953,64.3238,2700.0
2011-07-26 14:10:00,65.06,65.34,65.0,65.34,5200.0,64.3337,64.6106,64.2744,64.6106,5200.0
2011-07-26 14:15:00,65.33,65.43,65.25,65.28,7700.0,64.6007,64.6996,64.5216,64.5513,7700.0
2011-07-26 14:20:00,65.28,65.3,65.19,65.23,3200.0,64.5513,64.571,64.4623,64.5018,3200.0
2011-07-26 14:25:00,65.23,65.28,65.14,65.23,6800.0,64.5018,64.5513,64.4128,64.5018,6800.0
2011-07-26 14:30:00,65.19,65.33,65.14,65.33,5000.0,64.4623,64.6007,64.4128,64.6007,5000.0
2011-07-26 14:35:00,65.33,65.36,65.16,65.19,3900.0,64.6007,64.6304,64.4326,64.4623,3900.0
2011-07-26 14:40:00,65.17,65.25,65.09,65.22,3100.0,64.4425,64.5216,64.3634,64.4919,3100.0
2011-07-26 14:45:00,65.21,65.29,65.18,65.21,4000.0,64.482,64.5612,64.4524,64.482,4000.0
2011-07-26 14:50:00,65.21,65.29,65.2,65.25,4300.0,64.482,64.5612,64.4722,64.5216,4300.0
2011-07-26 14:55:00,65.25,65.32,65.15,65.15,7000.0,64.5216,64.5908,64.4227,64.4227,7000.0
2011-07-26 15:00:00,65.14,65.19,65.12,65.16,4800.0,64.4128,64.4623,64.3931,64.4326,4800.0
2011-07-26 15:05:00,65.21,65.21,65.04,65.18,8800.0,64.482,64.482,64.3139,64.4524,8800.0
2011-07-26 15:10:00,65.21,65.35,65.15,65.17,9000.0,64.482,64.6205,64.4227,64.4425,9000.0
2011-07-26 15:15:00,65.19,65.19,65.1,65.14,5300.0,64.4623,64.4623,64.3733,64.4128,5300.0
2011-07-26 15:20:00,65.16,65.27,65.13,65.17,3800.0,64.4326,64.5414,64.4029,64.4425,3800.0
2011-07-26 15:25:00,65.17,65.17,65.08,65.09,5600.0,64.4425,64.4425,64.3535,64.3634,5600.0
2011-07-26 15:30:00,65.09,65.1,65.0,65.01,6300.0,64.3634,64.3733,64.2744,64.2843,6300.0
2011-07-26 15:35:00,65.01,65.04,64.97,65.01,6600.0,64.2843,64.3139,64.2447,64.2843,6600.0
2011-07-26 15:40:00,65.0,65.07,64.84,64.87,15700.0,64.2744,64.3436,64.1162,64.1458,15700.0
2011-07-26 15:45:00,64.87,64.98,64.74,64.89,21700.0,64.1458,64.2546,64.0173,64.1656,21700.0
2011-07-26 15:50:00,64.88,64.94,64.79,64.91,25800.0,64.1557,64.2151,64.0667,64.1854,25800.0
2011-07-26 15:55:00,64.92,65.0,64.89,64.94,19000.0,64.1953,64.2744,64.1656,64.2151,19000.0
2011-07-27 09:30:00,64.65,64.66,64.11,64.35,14400.0,63.9283,63.9382,63.3943,63.6316,14400.0
2011-07-27 09:35:00,64.32,64.42,64.16,64.26,3900.0,63.602,63.7009,63.4438,63.5427,3900.0
2011-07-27 09:40:00,64.36,64.36,63.92,64.0,9100.0,63.6415,63.6415,63.2064,63.2856,9100.0
2011-07-27 09:45:00,63.93,64.14,63.86,63.87,6700.0,63.2163,63.424,63.1471,63.157,6700.0
2011-07-27 09:50:00,63.87,63.92,63.45,63.6,20200.0,63.157,63.2064,62.7417,62.89,20200.0
2011-07-27 09:55:00,63.51,63.51,62.68,63.05,24500.0,62.801,62.801,61.9803,62.3462,24500.0
2011-07-27 10:00:00,63.09,63.16,63.0,63.04,3800.0,62.3857,62.4549,62.2967,62.3363,3800.0
2011-07-27 10:05:00,63.04,63.08,62.79,62.79,9900.0,62.3363,62.3758,62.0891,62.0891,9900.0
2011-07-27 10:10:00,62.75,62.78,62.31,62.41,15100.0,62.0495,62.0792,61.6144,61.7133,15100.0
2011-07-27 10:15:00,62.39,62.39,61.79,62.28,38400.0,61.6935,61.6935,61.1002,61.5848,38400.0
2011-07-27 10:20:00,62.25,62.37,61.96,61.98,7500.0,61.5551,61.6738,61.2683,61.2881,7500.0
2011-07-27 10:25:00,61.95,62.12,61.93,62.03,6600.0,61.2584,61.4265,61.2387,61.3375,6600.0
2011-07-27 10:30:00,62.04,62.08,61.8,62.05,19400.0,61.3474,61.387,61.1101,61.3573,19400.0
2011-07-27 10:35:00,62.05,62.17,62.05,62.1,9200.0,61.3573,61.476,61.3573,61.4068,9200.0
2011-07-27 10:40:00,62.09,62.19,61.99,62.15,13800.0,61.3969,61.4958,61.298,61.4562,13800.0
2011-07-27 10:45:00,62.13,62.18,61.86,62.04,21600.0,61.4364,61.4859,61.1694,61.3474,21600.0
2011-07-27 10:50:00,62.1,62.48,62.1,62.42,6600.0,61.4068,61.7825,61.4068,61.7232,6600.0
2011-07-27 10:55:00,62.48,62.62,62.47,62.62,3200.0,61.7825,61.921,61.7726,61.921,3200.0
2011-07-27 11:00:00,62.61,62.83,62.6,62.82,8100.0,61.9111,62.1286,61.9012,62.1187,8100.0
2011-07-27 11:05:00,62.86,62.86,62.73,62.79,5900.0,62.1583,62.1583,62.0297,62.0891,5900.0
2011-07-27 11:10:00,62.78,62.91,62.68,62.91,7000.0,62.0792,62.2077,61.9803,62.2077,7000.0
2011-07-27 11:15:00,62.99,63.16,62.99,63.1,2300.0,62.2868,62.4549,62.2868,62.3956,2300.0
2011-07-27 11:20:00,63.14,63.17,63.02,63.02,3700.0,62.4352,62.4648,62.3165,62.3165,3700.0
2011-07-27 11:25:00,63.06,63.2,63.02,63.2,7800.0,62.356,62.4945,62.3165,62.4945,7800.0
2011-07-27 11:30:00,63.2,63.28,63.01,63.05,3700.0,62.4945,62.5736,62.3066,62.3462,3700.0
2011-07-27 11:35:00,63.06,63.13,62.89,62.89,6700.0,62.356,62.4253,62.1879,62.1879,6700.0
2011-07-27 11:40:00,62.87,62.97,62.87,62.96,3400.0,62.1682,62.2671,62.1682,62.2572,3400.0
2011-07-27 11:45:00,62.95,62.97,62.84,62.84,1500.0,62.2473,62.2671,62.1385,62.1385,1500.0
2011-07-27 11:50:00,62.84,62.84,62.69,62.75,8600.0,62.1385,62.1385,61.9902,62.0495,8600.0
2011-07-27 11:55:00,62.76,62.77,62.63,62.69,3800.0,62.0594,62.0693,61.9308,61.9902,3800.0
2011-07-27 12:00:00,62.71,62.74,62.71,62.74,600.0,62.01,62.0396,62.01,62.0396,600.0
2011-07-27 12:05:00,62.74,62.76,62.63,62.63,1000.0,62.0396,62.0594,61.9308,61.9308,1000.0
2011-07-27 12:10:00,62.64,62.76,62.64,62.76,1900.0,61.9407,62.0594,61.9407,62.0594,1900.0
2011-07-27 12:15:00,62.75,62.76,62.7,62.7,1600.0,62.0495,62.0594,62.0001,62.0001,1600.0
2011-07-27 12:20:00,62.72,62.72,62.63,62.65,1900.0,62.0198,62.0198,61.9308,61.9506,1900.0
2011-07-27 12:25:00,62.63,62.64,62.5,62.61,3000.0,61.9308,61.9407,61.8023,61.9111,3000.0
2011-07-27 12:30:00,62.68,62.68,62.49,62.49,1400.0,61.9803,61.9803,61.7924,61.7924,1400.0
2011-07-27 12:35:00,62.49,62.49,62.37,62.41,1500.0,61.7924,61.7924,61.6738,61.7133,1500.0
2011-07-27 12:40:00,62.44,62.51,62.43,62.49,700.0,61.743,61.8122,61.7331,61.7924,700.0
2011-07-27 12:45:00,62.47,62.6,62.47,62.52,2900.0,61.7726,61.9012,61.7726,61.8221,2900.0
2011-07-27 12:50:00,62.47,62.54,62.47,62.54,1300.0,61.7726,61.8419,61.7726,61.8419,1300.0
2011-07-27 12:55:00,62.51,62.53,62.44,62.49,1800.0,61.8122,61.832,61.743,61.7924,1800.0
2011-07-27 13:00:00,62.45,62.48,62.39,62.44,3600.0,61.7529,61.7825,61.6935,61.743,3600.0
2011-07-27 13:05:00,62.43,62.53,62.38,62.53,3200.0,61.7331,61.832,61.6836,61.832,3200.0
2011-07-27 13:10:00,62.54,62.61,62.49,62.49,1200.0,61.8419,61.9111,61.7924,61.7924,1200.0
2011-07-27 13:15:00,62.49,62.49,62.36,62.36,3500.0,61.7924,61.7924,61.6639,61.6639,3500.0
2011-07-27 13:20:00,62.43,62.45,62.35,62.35,1000.0,61.7331,61.7529,61.654,61.654,1000.0
2011-07-27 13:25:00,62.4,62.46,62.38,62.42,1800.0,61.7034,61.7627,61.6836,61.7232,1800.0
2011-07-27 13:30:00,62.38,62.5,62.38,62.5,900.0,61.6836,61.8023,61.6836,61.8023,900.0
2011-07-27 13:35:00,62.48,62.48,62.39,62.41,3300.0,61.7825,61.7825,61.6935,61.7133,3300.0
2011-07-27 13:40:00,62.48,62.5,62.45,62.49,3700.0,61.7825,61.8023,61.7529,61.7924,3700.0
2011-07-27 13:45:00,62.5,62.54,62.43,62.43,2100.0,61.8023,61.8419,61.7331,61.7331,2100.0
2011-07-27 13:50:00,62.48,62.53,62.44,62.48,1600.0,61.7825,61.832,61.743,61.7825,1600.0
2011-07-27 13:55:00,62.49,62.52,62.41,62.46,1700.0,61.7924,61.8221,61.7133,61.7627,1700.0
2011-07-27 14:00:00,62.44,62.44,62.26,62.35,6700.0,61.743,61.743,61.565,61.654,6700.0
2011-07-27 14:05:00,62.44,62.45,62.26,62.28,3600.0,61.743,61.7529,61.565,61.5848,3600.0
2011-07-27 14:10:00,62.27,62.3,62.26,62.28,5100.0,61.5749,61.6045,61.565,61.5848,5100.0
2011-07-27 14:15:00,62.28,62.34,62.25,62.25,5100.0,61.5848,61.6441,61.5551,61.5551,5100.0
2011-07-27 14:20:00,62.27,62.29,62.24,62.29,2300.0,61.5749,61.5946,61.5452,61.5946,2300.0
2011-07-27 14:25:00,62.25,62.26,62.12,62.16,9700.0,61.5551,61.565,61.4265,61.4661,9700.0
2011-07-27 14:30:00,62.19,62.25,61.99,62.04,18600.0,61.4958,61.5551,61.298,61.3474,18600.0
2011-07-27 14:35:00,62.02,62.05,61.89,61.96,9100.0,61.3277,61.3573,61.1991,61.2683,9100.0
2011-07-27 14:40:00,61.97,62.07,61.88,61.88,12300.0,61.2782,61.3771,61.1892,61.1892,12300.0
2011-07-27 14:45:00,61.93,62.08,61.92,62.07,6200.0,61.2387,61.387,61.2288,61.3771,6200.0
2011-07-27 14:50:00,62.09,62.09,61.78,61.78,16200.0,61.3969,61.3969,61.0903,61.0903,16200.0
2011-07-27 14:55:00,61.83,61.9,61.76,61.88,6800.0,61.1398,61.209,61.0706,61.1892,6800.0
2011-07-27 15:00:00,61.91,62.0,61.88,61.9,10500.0,61.2189,61.3079,61.1892,61.209,10500.0
2011-07-27 15:05:00,61.91,61.97,61.9,61.97,9300.0,61.2189,61.2782,61.209,61.2782,9300.0
2011-07-27 15:10:00,61.95,61.95,61.88,61.95,11700.0,61.2584,61.2584,61.1892,61.2584,11700.0
2011-07-27 15:15:00,61.92,61.99,61.88,61.9,13900.0,61.2288,61.298,61.1892,61.209,13900.0
2011-07-27 15:20:00,61.91,61.98,61.77,61.94,14400.0,61.2189,61.2881,61.0804,61.2486,14400.0
2011-07-27 15:25:00,61.93,62.02,61.85,62.02,7800.0,61.2387,61.3277,61.1596,61.3277,7800.0
2011-07-27 15:30:00,62.02,62.07,61.94,62.07,14700.0,61.3277,61.3771,61.2486,61.3771,14700.0
2011-07-27 15:35:00,62.06,62.2,62.04,62.2,18700.0,61.3672,61.5056,61.3474,61.5056,18700.0
2011-07-27 15:40:00,62.19,62.23,62.08,62.17,11800.0,61.4958,61.5353,61.387,61.476,11800.0
2011-07-27 15:45:00,62.15,62.19,62.02,62.11,37500.0,61.4562,61.4958,61.3277,61.4167,37500.0
2011-07-27 15:50:00,62.06,62.12,62.0,62.11,22900.0,61.3672,61.4265,61.3079,61.4167,22900.0
2011-07-27 15:55:00,62.1,62.17,62.06,62.11,42200.0,61.4068,61.476,61.3672,61.4167,42200.0
2011-07-28 09:30:00,62.48,62.82,62.0,62.47,10800.0,61.7825,62.1187,61.3079,61.7726,10800.0
2011-07-28 09:35:00,62.51,63.06,62.46,63.0,7700.0,61.8122,62.356,61.7627,62.2967,7700.0
2011-07-28 09:40:00,63.0,63.06,62.88,62.97,23900.0,62.2967,62.356,62.1781,62.2671,23900.0
2011-07-28 09:45:00,62.97,63.34,62.93,63.01,18500.0,62.2671,62.6329,62.2275,62.3066,18500.0
2011-07-28 09:50:00,63.0,63.19,62.91,63.19,8400.0,62.2967,62.4846,62.2077,62.4846,8400.0
2011-07-28 09:55:00,63.02,63.05,62.72,62.91,13100.0,62.3165,62.3462,62.0198,62.2077,13100.0
2011-07-28 10:00:00,62.96,63.08,62.73,63.0,11300.0,62.2572,62.3758,62.0297,62.2967,11300.0
2011-07-28 10:05:00,63.08,63.08,62.61,63.0,64100.0,62.3758,62.3758,61.9111,62.2967,64100.0
2011-07-28 10:10:00,63.02,63.34,63.0,63.29,10900.0,62.3165,62.6329,62.2967,62.5835,10900.0
2011-07-28 10:15:00,63.27,63.71,63.24,63.69,38500.0,62.5637,62.9988,62.534,62.979,38500.0
2011-07-28 10:20:00,63.71,63.89,63.65,63.78,25700.0,62.9988,63.1768,62.9395,63.068,25700.0
2011-07-28 10:25:00,63.79,63.8,63.55,63.61,9600.0,63.0779,63.0878,62.8406,62.8999,9600.0
2011-07-28 10:30:00,63.6,63.71,63.51,63.51,2800.0,62.89,62.9988,62.801,62.801,2800.0
2011-07-28 10:35:00,63.5,63.59,63.43,63.48,14700.0,62.7911,62.8801,62.7219,62.7714,14700.0
2011-07-28 10:40:00,63.5,63.66,63.5,63.62,4300.0,62.7911,62.9494,62.7911,62.9098,4300.0
2011-07-28 10:45:00,63.63,63.67,63.5,63.62,8200.0,62.9197,62.9592,62.7911,62.9098,8200.0
2011-07-28 10:50:00,63.62,63.65,63.59,63.59,4500.0,62.9098,62.9395,62.8801,62.8801,4500.0
2011-07-28 10:55:00,63.62,63.7,63.57,63.68,7500.0,62.9098,62.9889,62.8604,62.9691,7500.0
2011-07-28 11:00:00,63.65,63.68,63.54,63.65,21800.0,62.9395,62.9691,62.8307,62.9395,21800.0
2011-07-28 11:05:00,63.68,63.69,63.62,63.65,5500.0,62.9691,62.979,62.9098,62.9395,5500.0
2011-07-28 11:10:00,63.65,63.69,63.64,63.69,13300.0,62.9395,62.979,62.9296,62.979,13300.0
2011-07-28 11:15:00,63.64,63.66,63.59,63.65,3000.0,62.9296,62.9494,62.8801,62.9395,3000.0
2011-07-28 11:20:00,63.65,63.69,63.6,63.65,5000.0,62.9395,62.979,62.89,62.9395,5000.0
2011-07-28 11:25:00,63.66,63.71,63.64,63.66,11300.0,62.9494,62.9988,62.9296,62.9494,11300.0
2011-07-28 11:30:00,63.63,63.7,63.63,63.67,7400.0,62.9197,62.9889,62.9197,62.9592,7400.0
2011-07-28 11:35:00,63.66,63.67,63.62,63.62,3400.0,62.9494,62.9592,62.9098,62.9098,3400.0
2011-07-28 11:40:00,63.61,63.66,63.6,63.66,5000.0,62.8999,62.9494,62.89,62.9494,5000.0
2011-07-28 11:45:00,63.66,63.7,63.59,63.59,5200.0,62.9494,62.9889,62.8801,62.8801,5200.0
2011-07-28 11:50:00,63.59,63.72,63.59,63.62,5200.0,62.8801,63.0087,62.8801,62.9098,5200.0
2011-07-28 11:55:00,63.59,63.63,63.5,63.6,14600.0,62.8801,62.9197,62.7911,62.89,14600.0
2011-07-28 12:00:00,63.65,63.68,63.6,63.6,3800.0,62.9395,62.9691,62.89,62.89,3800.0
2011-07-28 12:05:00,63.63,63.78,63.61,63.68,5800.0,62.9197,63.068,62.8999,62.9691,5800.0
2011-07-28 12:10:00,63.68,63.7,63.65,63.65,2000.0,62.9691,62.9889,62.9395,62.9395,2000.0
2011-07-28 12:15:00,63.62,63.63,63.53,63.53,2000.0,62.9098,62.9197,62.8208,62.8208,2000.0
2011-07-28 12:20:00,63.57,63.72,63.57,63.7,2800.0,62.8604,63.0087,62.8604,62.9889,2800.0
2011-07-28 12:25:00,63.72,63.79,63.72,63.77,3900.0,63.0087,63.0779,63.0087,63.0581,3900.0
2011-07-28 12:30:00,63.77,63.88,63.71,63.88,5900.0,63.0581,63.1669,62.9988,63.1669,5900.0
2011-07-28 12:35:00,63.9,63.91,63.68,63.7,7100.0,63.1867,63.1966,62.9691,62.9889,7100.0
2011-07-28 12:40:00,63.66,63.77,63.65,63.69,4100.0,62.9494,63.0581,62.9395,62.979,4100.0
2011-07-28 12:45:00,63.68,63.75,63.67,63.74,14500.0,62.9691,63.0383,62.9592,63.0285,14500.0
2011-07-28 12:50:00,63.72,63.75,63.65,63.75,2800.0,63.0087,63.0383,62.9395,63.0383,2800.0
2011-07-28 12:55:00,63.75,63.77,63.59,63.6,4600.0,63.0383,63.0581,62.8801,62.89,4600.0
2011-07-28 13:00:00,63.6,63.65,63.57,63.57,3500.0,62.89,62.9395,62.8604,62.8604,3500.0
2011-07-28 13:05:00,63.55,63.62,63.54,63.56,11300.0,62.8406,62.9098,62.8307,62.8505,11300.0
2011-07-28 13:10:00,63.56,63.62,63.49,63.49,12700.0,62.8505,62.9098,62.7812,62.7812,12700.0
2011-07-28 13:15:00,63.49,63.54,63.27,63.28,4800.0,62.7812,62.8307,62.5637,62.5736,4800.0
2011-07-28 13:20:00,63.33,63.33,63.2,63.32,6700.0,62.623,62.623,62.4945,62.6131,6700.0
2011-07-28 13:25:00,63.27,63.41,63.27,63.41,4800.0,62.5637,62.7021,62.5637,62.7021,4800.0
2011-07-28 13:30:00,63.43,63.44,63.37,63.44,6000.0,62.7219,62.7318,62.6626,62.7318,6000.0
2011-07-28 13:35:00,63.51,63.6,63.42,63.6,11600.0,62.801,62.89,62.712,62.89,11600.0
2011-07-28 13:40:00,63.6,63.6,63.44,63.44,18300.0,62.89,62.89,62.7318,62.7318,18300.0
2011-07-28 13:45:00,63.42,63.48,63.4,63.48,4200.0,62.712,62.7714,62.6923,62.7714,4200.0
2011-07-28 13:50:00,63.47,63.49,63.45,63.45,1800.0,62.7615,62.7812,62.7417,62.7417,1800.0
2011-07-28 13:55:00,63.45,63.52,63.44,63.49,5500.0,62.7417,62.8109,62.7318,62.7812,5500.0
2011-07-28 14:00:00,63.48,63.5,63.45,63.47,2900.0,62.7714,62.7911,62.7417,62.7615,2900.0
2011-07-28 14:05:00,63.44,63.47,63.4,63.42,18400.0,62.7318,62.7615,62.6923,62.712,18400.0
2011-07-28 14:10:00,63.4,63.41,63.25,63.31,13900.0,62.6923,62.7021,62.5439,62.6033,13900.0
2011-07-28 14:15:00,63.39,63.43,63.33,63.33,1800.0,62.6824,62.7219,62.623,62.623,1800.0
2011-07-28 14:20:00,63.33,63.39,63.32,63.33,2700.0,62.623,62.6824,62.6131,62.623,2700.0
2011-07-28 14:25:00,63.33,63.33,63.13,63.19,6000.0,62.623,62.623,62.4253,62.4846,6000.0
2011-07-28 14:30:00,63.26,63.26,63.13,63.21,11400.0,62.5538,62.5538,62.4253,62.5044,11400.0
2011-07-28 14:35:00,63.2,63.22,63.1,63.12,8600.0,62.4945,62.5143,62.3956,62.4154,8600.0
2011-07-28 14:40:00,63.11,63.17,63.05,63.17,25900.0,62.4055,62.4648,62.3462,62.4648,25900.0
2011-07-28 14:45:00,63.17,63.41,63.14,63.27,41400.0,62.4648,62.7021,62.4352,62.5637,41400.0
2011-07-28 14:50:00,63.25,63.43,63.0,63.05,47200.0,62.5439,62.7219,62.2967,62.3462,47200.0
2011-07-28 14:55:00,63.01,63.01,62.8,62.91,7500.0,62.3066,62.3066,62.099,62.2077,7500.0
2011-07-28 15:00:00,62.87,62.93,62.75,62.82,4800.0,62.1682,62.2275,62.0495,62.1187,4800.0
2011-07-28 15:05:00,62.78,62.87,62.77,62.8,10600.0,62.0792,62.1682,62.0693,62.099,10600.0
2011-07-28 15:10:00,62.8,62.81,62.74,62.77,12800.0,62.099,62.1088,62.0396,62.0693,12800.0
2011-07-28 15:15:00,62.83,62.95,62.76,62.95,7200.0,62.1286,62.2473,62.0594,62.2473,7200.0
2011-07-28 15:20:00,62.95,62.99,62.87,62.95,10900.0,62.2473,62.2868,62.1682,62.2473,10900.0
2011-07-28 15:25:00,62.92,63.03,62.85,62.95,11900.0,62.2176,62.3264,62.1484,62.2473,11900.0
2011-07-28 15:30:00,62.94,63.02,62.79,62.79,10400.0,62.2374,62.3165,62.0891,62.0891,10400.0
2011-07-28 15:35:00,62.8,62.8,62.73,62.77,23500.0,62.099,62.099,62.0297,62.0693,23500.0
2011-07-28 15:40:00,62.78,62.78,62.72,62.74,20700.0,62.0792,62.0792,62.0198,62.0396,20700.0
2011-07-28 15:45:00,62.74,62.76,62.63,62.71,41200.0,62.0396,62.0594,61.9308,62.01,41200.0
2011-07-28 15:50:00,62.71,62.77,62.63,62.77,35000.0,62.01,62.0693,61.9308,62.0693,35000.0
2011-07-28 15:55:00,62.8,62.86,62.76,62.82,42600.0,62.099,62.1583,62.0594,62.1187,42600.0
2011-07-29 09:30:00,61.8,62.07,60.78,61.04,60100.0,61.1101,61.3771,60.1015,60.3586,60100.0
2011-07-29 09:35:00,61.06,62.17,60.81,60.94,30600.0,60.3784,61.476,60.1312,60.2597,30600.0
2011-07-29 09:40:00,61.02,61.18,60.81,61.01,10900.0,60.3388,60.497,60.1312,60.3289,10900.0
2011-07-29 09:45:00,61.02,61.26,60.91,61.26,12100.0,60.3388,60.5761,60.23,60.5761,12100.0
2011-07-29 09:50:00,61.27,61.68,61.27,61.55,11500.0,60.586,60.9915,60.586,60.8629,11500.0
2011-07-29 09:55:00,61.63,62.19,61.57,61.99,23900.0,60.942,61.4958,60.8827,61.298,23900.0
2011-07-29 10:00:00,62.07,62.11,61.9,62.02,8900.0,61.3771,61.4167,61.209,61.3277,8900.0
2011-07-29 10:05:00,61.95,62.24,61.94,62.21,18500.0,61.2584,61.5452,61.2486,61.5155,18500.0
2011-07-29 10:10:00,62.25,62.25,61.97,61.97,2800.0,61.5551,61.5551,61.2782,61.2782,2800.0
2011-07-29 10:15:00,62.09,62.09,61.67,61.67,3000.0,61.3969,61.3969,60.9816,60.9816,3000.0
2011-07-29 10:20:00,61.83,62.29,61.82,62.25,7800.0,61.1398,61.5946,61.1299,61.5551,7800.0
2011-07-29 10:25:00,62.21,62.27,62.08,62.27,3100.0,61.5155,61.5749,61.387,61.5749,3100.0
2011-07-29 10:30:00,62.27,62.27,62.08,62.2,3600.0,61.5749,61.5749,61.387,61.5056,3600.0
2011-07-29 10:35:00,62.27,62.32,62.05,62.1,7200.0,61.5749,61.6243,61.3573,61.4068,7200.0
2011-07-29 10:40:00,62.15,62.16,62.03,62.12,8400.0,61.4562,61.4661,61.3375,61.4265,8400.0
2011-07-29 10:45:00,62.2,62.56,62.11,62.56,2100.0,61.5056,61.8616,61.4167,61.8616,2100.0
2011-07-29 10:50:00,62.68,62.89,62.64,62.89,7000.0,61.9803,62.1879,61.9407,62.1879,7000.0
2011-07-29 10:55:00,63.05,63.2,62.99,63.14,5700.0,62.3462,62.4945,62.2868,62.4352,5700.0
2011-07-29 11:00:00,63.11,63.11,62.85,62.99,10200.0,62.4055,62.4055,62.1484,62.2868,10200.0
2011-07-29 11:05:00,63.0,63.22,63.0,63.16,7100.0,62.2967,62.5143,62.2967,62.4549,7100.0
2011-07-29 11:10:00,63.25,63.28,63.0,63.07,3700.0,62.5439,62.5736,62.2967,62.3659,3700.0
2011-07-29 11:15:00,63.07,63.25,63.0,63.16,7300.0,62.3659,62.5439,62.2967,62.4549,7300.0
2011-07-29 11:20:00,63.13,63.26,63.13,63.25,10100.0,62.4253,62.5538,62.4253,62.5439,10100.0
2011-07-29 11:25:00,63.2,63.2,62.72,62.72,6200.0,62.4945,62.4945,62.0198,62.0198,6200.0
2011-07-29 11:30:00,62.71,62.78,62.53,62.57,5900.0,62.01,62.0792,61.832,61.8715,5900.0
2011-07-29 11:35:00,62.52,62.52,62.43,62.5,2800.0,61.8221,61.8221,61.7331,61.8023,2800.0
2011-07-29 11:40:00,62.47,62.58,62.42,62.42,2800.0,61.7726,61.8814,61.7232,61.7232,2800.0
2011-07-29 11:45:00,62.48,62.53,62.39,62.4,2800.0,61.7825,61.832,61.6935,61.7034,2800.0
2011-07-29 11:50:00,62.44,62.62,62.43,62.54,3000.0,61.743,61.921,61.7331,61.8419,3000.0
2011-07-29 11:55:00,62.56,62.58,62.37,62.4,2600.0,61.8616,61.8814,61.6738,61.7034,2600.0
2011-07-29 12:00:00,62.39,62.43,62.27,62.33,1800.0,61.6935,61.7331,61.5749,61.6342,1800.0
2011-07-29 12:05:00,62.27,62.42,62.23,62.39,1900.0,61.5749,61.7232,61.5353,61.6935,1900.0
2011-07-29 12:10:00,62.39,62.39,62.24,62.27,1700.0,61.6935,61.6935,61.5452,61.5749,1700.0
2011-07-29 12:15:00,62.23,62.38,62.21,62.32,2600.0,61.5353,61.6836,61.5155,61.6243,2600.0
2011-07-29 12:20:00,62.28,62.36,62.2,62.36,1700.0,61.5848,61.6639,61.5056,61.6639,1700.0
2011-07-29 12:25:00,62.37,62.37,62.27,62.3,1300.0,61.6738,61.6738,61.5749,61.6045,1300.0
2011-07-29 12:30:00,62.41,62.41,62.25,62.39,10300.0,61.7133,61.7133,61.5551,61.6935,10300.0
2011-07-29 12:35:00,62.42,62.7,62.36,62.66,6100.0,61.7232,62.0001,61.6639,61.9605,6100.0
2011-07-29 12:40:00,62.63,62.7,62.6,62.6,14800.0,61.9308,62.0001,61.9012,61.9012,14800.0
2011-07-29 12:45:00,62.55,62.59,62.4,62.4,2300.0,61.8517,61.8913,61.7034,61.7034,2300.0
2011-07-29 12:50:00,62.38,62.39,62.31,62.39,2100.0,61.6836,61.6935,61.6144,61.6935,2100.0
2011-07-29 12:55:00,62.34,62.4,62.29,62.29,7600.0,61.6441,61.7034,61.5946,61.5946,7600.0
2011-07-29 13:00:00,62.3,62.35,62.26,62.29,16300.0,61.6045,61.654,61.565,61.5946,16300.0
2011-07-29 13:05:00,62.33,62.45,62.31,62.37,8700.0,61.6342,61.7529,61.6144,61.6738,8700.0
2011-07-29 13:10:00,62.36,62.36,62.22,62.3,11300.0,61.6639,61.6639,61.5254,61.6045,11300.0
2011-07-29 13:15:00,62.32,62.49,62.29,62.47,12100.0,61.6243,61.7924,61.5946,61.7726,12100.0
2011-07-29 13:20:00,62.66,62.79,62.62,62.79,2200.0,61.9605,62.0891,61.921,62.0891,2200.0
2011-07-29 13:25:00,62.73,62.75,62.7,62.7,600.0,62.0297,62.0495,62.0001,62.0001,600.0
2011-07-29 13:30:00,62.63,62.7,62.52,62.7,3800.0,61.9308,62.0001,61.8221,62.0001,3800.0
2011-07-29 13:35:00,62.68,62.73,62.65,62.73,1700.0,61.9803,62.0297,61.9506,62.0297,1700.0
2011-07-29 13:40:00,62.75,62.92,62.65,62.82,11200.0,62.0495,62.2176,61.9506,62.1187,11200.0
2011-07-29 13:45:00,62.82,63.12,62.77,63.12,2400.0,62.1187,62.4154,62.0693,62.4154,2400.0
2011-07-29 13:50:00,63.11,63.19,62.96,62.96,1700.0,62.4055,62.4846,62.2572,62.2572,1700.0
2011-07-29 13:55:00,62.99,63.17,62.96,63.17,1500.0,62.2868,62.4648,62.2572,62.4648,1500.0
2011-07-29 14:00:00,63.22,63.23,63.07,63.16,5600.0,62.5143,62.5242,62.3659,62.4549,5600.0
2011-07-29 14:05:00,63.25,63.4,63.25,63.26,3200.0,62.5439,62.6923,62.5439,62.5538,3200.0
2011-07-29 14:10:00,63.31,63.36,63.26,63.36,3600.0,62.6033,62.6527,62.5538,62.6527,3600.0
2011-07-29 14:15:00,63.32,63.44,63.29,63.34,6700.0,62.6131,62.7318,62.5835,62.6329,6700.0
2011-07-29 14:20:00,63.3,63.39,63.27,63.34,6100.0,62.5934,62.6824,62.5637,62.6329,6100.0
2011-07-29 14:25:00,63.34,63.38,63.29,63.38,5500.0,62.6329,62.6725,62.5835,62.6725,5500.0
2011-07-29 14:30:00,63.35,63.48,63.29,63.44,9400.0,62.6428,62.7714,62.5835,62.7318,9400.0
2011-07-29 14:35:00,63.4,63.41,63.28,63.41,2800.0,62.6923,62.7021,62.5736,62.7021,2800.0
2011-07-29 14:40:00,63.39,63.43,63.3,63.36,3600.0,62.6824,62.7219,62.5934,62.6527,3600.0
2011-07-29 14:45:00,63.33,63.4,63.32,63.35,3900.0,62.623,62.6923,62.6131,62.6428,3900.0
2011-07-29 14:50:00,63.36,63.38,63.3,63.34,4500.0,62.6527,62.6725,62.5934,62.6329,4500.0
2011-07-29 14:55:00,63.37,63.45,63.18,63.25,5000.0,62.6626,62.7417,62.4747,62.5439,5000.0
2011-07-29 15:00:00,63.24,63.33,63.15,63.29,4200.0,62.534,62.623,62.445,62.5835,4200.0
2011-07-29 15:05:00,63.29,63.31,63.21,63.28,3500.0,62.5835,62.6033,62.5044,62.5736,3500.0
2011-07-29 15:10:00,63.28,63.28,63.11,63.13,4500.0,62.5736,62.5736,62.4055,62.4253,4500.0
2011-07-29 15:15:00,63.1,63.25,63.05,63.08,7900.0,62.3956,62.5439,62.3462,62.3758,7900.0
2011-07-29 15:20:00,63.09,63.15,62.9,62.93,6700.0,62.3857,62.445,62.1978,62.2275,6700.0
2011-07-29 15:25:00,62.92,62.92,62.73,62.87,2600.0,62.2176,62.2176,62.0297,62.1682,2600.0
2011-07-29 15:30:00,62.87,62.91,62.75,62.86,7200.0,62.1682,62.2077,62.0495,62.1583,7200.0
2011-07-29 15:35:00,62.86,63.0,62.76,62.93,5700.0,62.1583,62.2967,62.0594,62.2275,5700.0
2011-07-29 15:40:00,62.9,63.03,62.84,63.02,9000.0,62.1978,62.3264,62.1385,62.3165,9000.0
2011-07-29 15:45:00,62.99,63.02,62.75,62.88,15100.0,62.2868,62.3165,62.0495,62.1781,15100.0
2011-07-29 15:50:00,62.88,63.03,62.8,62.98,30800.0,62.1781,62.3264,62.099,62.2769,30800.0
2011-07-29 15:55:00,63.0,63.14,62.93,63.02,21700.0,62.2967,62.4352,62.2275,62.3165,21700.0
2011-08-01 09:30:00,64.62,65.75,64.21,64.5,55500.0,63.8986,65.016,63.4932,63.78,55500.0
2011-08-01 09:35:00,64.66,64.88,64.42,64.74,9500.0,63.9382,64.1557,63.7009,64.0173,9500.0
2011-08-01 09:40:00,64.65,64.66,64.2,64.3,15400.0,63.9283,63.9382,63.4833,63.5822,15400.0
2011-08-01 09:45:00,64.3,64.38,64.01,64.33,7000.0,63.5822,63.6613,63.2954,63.6119,7000.0
2011-08-01 09:50:00,64.33,64.43,64.19,64.25,9100.0,63.6119,63.7108,63.4734,63.5328,9100.0
2011-08-01 09:55:00,64.34,64.52,64.3,64.49,7100.0,63.6218,63.7997,63.5822,63.7701,7100.0
2011-08-01 10:00:00,64.42,64.42,63.37,63.37,24100.0,63.7009,63.7009,62.6626,62.6626,24100.0
2011-08-01 10:05:00,63.4,63.88,63.33,63.72,9100.0,62.6923,63.1669,62.623,63.0087,9100.0
2011-08-01 10:10:00,63.69,64.17,63.5,64.17,8300.0,62.979,63.4537,62.7911,63.4537,8300.0
2011-08-01 10:15:00,64.02,64.18,63.89,64.15,13200.0,63.3053,63.4635,63.1768,63.4339,13200.0
2011-08-01 10:20:00,64.14,64.23,64.07,64.19,5500.0,63.424,63.513,63.3548,63.4734,5500.0
2011-08-01 10:25:00,64.22,64.41,64.13,64.13,3000.0,63.5031,63.691,63.4141,63.4141,3000.0
2011-08-01 10:30:00,64.09,64.21,64.0,64.09,4200.0,63.3746,63.4932,63.2856,63.3746,4200.0
2011-08-01 10:35:00,63.99,64.15,63.98,64.06,5100.0,63.2757,63.4339,63.2658,63.3449,5100.0
2011-08-01 10:40:00,64.01,64.16,63.98,64.07,5300.0,63.2954,63.4438,63.2658,63.3548,5300.0
2011-08-01 10:45:00,64.1,64.13,63.9,64.03,9700.0,63.3844,63.4141,63.1867,63.3152,9700.0
2011-08-01 10:50:00,64.1,64.12,63.92,63.92,3700.0,63.3844,63.4042,63.2064,63.2064,3700.0
2011-08-01 10:55:00,63.82,63.84,63.7,63.7,2000.0,63.1076,63.1273,62.9889,62.9889,2000.0
2011-08-01 11:00:00,63.71,63.71,63.09,63.22,16500.0,62.9988,62.9988,62.3857,62.5143,16500.0
2011-08-01 11:05:00,63.18,63.37,63.14,63.32,3600.0,62.4747,62.6626,62.4352,62.6131,3600.0
2011-08-01 11:10:00,63.36,63.44,63.22,63.31,3400.0,62.6527,62.7318,62.5143,62.6033,3400.0
2011-08-01 11:15:00,63.37,63.47,63.37,63.41,2500.0,62.6626,62.7615,62.6626,62.7021,2500.0
2011-08-01 11:20:00,63.39,63.43,63.04,63.43,14100.0,62.6824,62.7219,62.3363,62.7219,14100.0
2011-08-01 11:25:00,63.47,63.58,63.39,63.45,4500.0,62.7615,62.8702,62.6824,62.7417,4500.0
2011-08-01 11:30:00,63.45,63.48,63.22,63.22,1500.0,62.7417,62.7714,62.5143,62.5143,1500.0
2011-08-01 11:35:00,63.17,63.17,62.81,62.96,5900.0,62.4648,62.4648,62.1088,62.2572,5900.0
2011-08-01 11:40:00,63.06,63.08,62.72,62.83,3900.0,62.356,62.3758,62.0198,62.1286,3900.0
2011-08-01 11:45:00,62.83,62.97,62.79,62.85,5800.0,62.1286,62.2671,62.0891,62.1484,5800.0
2011-08-01 11:50:00,62.78,62.87,62.75,62.8,2900.0,62.0792,62.1682,62.0495,62.099,2900.0
2011-08-01 11:55:00,62.81,62.87,62.66,62.72,7400.0,62.1088,62.1682,61.9605,62.0198,7400.0
2011-08-01 12:00:00,62.72,62.81,62.69,62.77,3100.0,62.0198,62.1088,61.9902,62.0693,3100.0
2011-08-01 12:05:00,62.76,62.81,62.66,62.77,9900.0,62.0594,62.1088,61.9605,62.0693,9900.0
2011-08-01 12:10:00,62.77,62.77,62.61,62.72,4300.0,62.0693,62.0693,61.9111,62.0198,4300.0
2011-08-01 12:15:00,62.79,62.89,62.7,62.7,22000.0,62.0891,62.1879,62.0001,62.0001,22000.0
2011-08-01 12:20:00,62.69,62.77,62.61,62.66,3900.0,61.9902,62.0693,61.9111,61.9605,3900.0
2011-08-01 12:25:00,62.7,62.79,62.66,62.79,900.0,62.0001,62.0891,61.9605,62.0891,900.0
2011-08-01 12:30:00,62.74,62.82,62.74,62.76,800.0,62.0396,62.1187,62.0396,62.0594,800.0
2011-08-01 12:35:00,62.8,63.01,62.78,63.01,3900.0,62.099,62.3066,62.0792,62.3066,3900.0
2011-08-01 12:40:00,62.94,62.94,62.83,62.83,1700.0,62.2374,62.2374,62.1286,62.1286,1700.0
2011-08-01 12:45:00,62.84,62.88,62.79,62.88,2600.0,62.1385,62.1781,62.0891,62.1781,2600.0
2011-08-01 12:50:00,62.88,63.0,62.88,63.0,1900.0,62.1781,62.2967,62.1781,62.2967,1900.0
2011-08-01 12:55:00,63.07,63.07,62.97,62.99,2000.0,62.3659,62.3659,62.2671,62.2868,2000.0
2011-08-01 13:00:00,63.01,63.05,62.86,62.94,5000.0,62.3066,62.3462,62.1583,62.2374,5000.0
2011-08-01 13:05:00,62.89,62.89,62.73,62.85,4800.0,62.1879,62.1879,62.0297,62.1484,4800.0
2011-08-01 13:10:00,62.83,62.89,62.81,62.81,1200.0,62.1286,62.1879,62.1088,62.1088,1200.0
2011-08-01 13:15:00,62.77,62.9,62.67,62.86,2600.0,62.0693,62.1978,61.9704,62.1583,2600.0
2011-08-01 13:20:00,62.84,62.96,62.84,62.96,2600.0,62.1385,62.2572,62.1385,62.2572,2600.0
2011-08-01 13:25:00,62.99,63.1,62.91,62.98,3600.0,62.2868,62.3956,62.2077,62.2769,3600.0
2011-08-01 13:30:00,62.91,63.0,62.91,62.99,7500.0,62.2077,62.2967,62.2077,62.2868,7500.0
2011-08-01 13:35:00,62.99,63.03,62.81,62.81,5000.0,62.2868,62.3264,62.1088,62.1088,5000.0
2011-08-01 13:40:00,62.79,62.79,62.61,62.7,2600.0,62.0891,62.0891,61.9111,62.0001,2600.0
2011-08-01 13:45:00,62.68,62.76,62.61,62.62,4100.0,61.9803,62.0594,61.9111,61.921,4100.0
2011-08-01 13:50:00,62.61,62.68,62.61,62.61,1600.0,61.9111,61.9803,61.9111,61.9111,1600.0
2011-08-01 13:55:00,62.62,62.82,62.61,62.78,2200.0,61.921,62.1187,61.9111,62.0792,2200.0
2011-08-01 14:00:00,62.69,62.74,62.56,62.56,3600.0,61.9902,62.0396,61.8616,61.8616,3600.0
2011-08-01 14:05:00,62.56,62.57,62.48,62.48,2700.0,61.8616,61.8715,61.7825,61.7825,2700.0
2011-08-01 14:10:00,62.47,62.47,62.36,62.39,4100.0,61.7726,61.7726,61.6639,61.6935,4100.0
2011-08-01 14:15:00,62.49,62.54,62.44,62.54,1300.0,61.7924,61.8419,61.743,61.8419,1300.0
2011-08-01 14:20:00,62.52,62.52,62.38,62.44,1600.0,61.8221,61.8221,61.6836,61.743,1600.0
2011-08-01 14:25:00,62.46,62.54,62.43,62.5,1200.0,61.7627,61.8419,61.7331,61.8023,1200.0
2011-08-01 14:30:00,62.49,62.59,62.42,62.53,3800.0,61.7924,61.8913,61.7232,61.832,3800.0
2011-08-01 14:35:00,62.56,62.58,62.51,62.58,3700.0,61.8616,61.8814,61.8122,61.8814,3700.0
2011-08-01 14:40:00,62.53,62.75,62.5,62.55,4500.0,61.832,62.0495,61.8023,61.8517,4500.0
2011-08-01 14:45:00,62.57,62.79,62.57,62.76,2400.0,61.8715,62.0891,61.8715,62.0594,2400.0
2011-08-01 14:50:00,62.74,62.86,62.71,62.86,3300.0,62.0396,62.1583,62.01,62.1583,3300.0
2011-08-01 14:55:00,62.86,62.98,62.82,62.85,5500.0,62.1583,62.2769,62.1187,62.1484,5500.0
2011-08-01 15:00:00,62.84,63.04,62.83,63.03,4500.0,62.1385,62.3363,62.1286,62.3264,4500.0
2011-08-01 15:05:00,63.07,63.07,62.97,63.04,3600.0,62.3659,62.3659,62.2671,62.3363,3600.0
2011-08-01 15:10:00,63.08,63.09,63.02,63.06,3700.0,62.3758,62.3857,62.3165,62.356,3700.0
2011-08-01 15:15:00,63.09,63.13,62.96,62.99,2600.0,62.3857,62.4253,62.2572,62.2868,2600.0
2011-08-01 15:20:00,63.03,63.16,62.99,63.04,7400.0,62.3264,62.4549,62.2868,62.3363,7400.0
2011-08-01 15:25:00,63.03,63.14,62.97,63.03,20100.0,62.3264,62.4352,62.2671,62.3264,20100.0
2011-08-01 15:30:00,63.05,63.11,62.96,63.02,11800.0,62.3462,62.4055,62.2572,62.3165,11800.0
2011-08-01 15:35:00,63.03,63.33,62.84,63.33,9700.0,62.3264,62.623,62.1385,62.623,9700.0
2011-08-01 15:40:00,63.28,63.3,63.12,63.21,11000.0,62.5736,62.5934,62.4154,62.5044,11000.0
2011-08-01 15:45:00,63.19,63.3,63.11,63.2,8200.0,62.4846,62.5934,62.4055,62.4945,8200.0
2011-08-01 15:50:00,63.21,63.28,63.04,63.15,14200.0,62.5044,62.5736,62.3363,62.445,14200.0
2011-08-01 15:55:00,63.19,63.23,63.09,63.16,15800.0,62.4846,62.5242,62.3857,62.4549,15800.0
2011-08-02 09:30:00,62.75,62.99,62.64,62.64,12600.0,62.0495,62.2868,61.9407,61.9407,12600.0
2011-08-02 09:35:00,62.75,62.99,62.75,62.99,1100.0,62.0495,62.2868,62.0495,62.2868,1100.0
2011-08-02 09:40:00,63.08,63.45,63.08,63.33,4900.0,62.3758,62.7417,62.3758,62.623,4900.0
2011-08-02 09:45:00,63.44,63.89,62.75,63.85,4200.0,62.7318,63.1768,62.0495,63.1372,4200.0
2011-08-02 09:50:00,63.78,63.85,63.44,63.45,6200.0,63.068,63.1372,62.7318,62.7417,6200.0
2011-08-02 09:55:00,63.5,63.74,63.4,63.55,5800.0,62.7911,63.0285,62.6923,62.8406,5800.0
2011-08-02 10:00:00,63.68,63.89,63.61,63.88,10100.0,62.9691,63.1768,62.8999,63.1669,10100.0
2011-08-02 10:05:00,63.87,63.87,63.51,63.51,800.0,63.157,63.157,62.801,62.801,800.0
2011-08-02 10:10:00,63.62,63.84,63.61,63.84,5500.0,62.9098,63.1273,62.8999,63.1273,5500.0
2011-08-02 10:15:00,63.58,63.73,63.56,63.66,3800.0,62.8702,63.0186,62.8505,62.9494,3800.0
2011-08-02 10:20:00,63.6,63.62,63.46,63.6,7900.0,62.89,62.9098,62.7516,62.89,7900.0
2011-08-02 10:25:00,63.65,63.67,63.57,63.67,5800.0,62.9395,62.9592,62.8604,62.9592,5800.0
2011-08-02 10:30:00,63.63,63.64,63.43,63.57,9300.0,62.9197,62.9296,62.7219,62.8604,9300.0
2011-08-02 10:35:00,63.6,63.6,63.4,63.49,3400.0,62.89,62.89,62.6923,62.7812,3400.0
2011-08-02 10:40:00,63.4,63.53,63.36,63.43,30200.0,62.6923,62.8208,62.6527,62.7219,30200.0
2011-08-02 10:45:00,63.42,63.42,63.21,63.36,3500.0,62.712,62.712,62.5044,62.6527,3500.0
2011-08-02 10:50:00,63.36,63.37,63.25,63.26,5200.0,62.6527,62.6626,62.5439,62.5538,5200.0
2011-08-02 10:55:00,63.2,63.29,63.17,63.26,3800.0,62.4945,62.5835,62.4648,62.5538,3800.0
2011-08-02 11:00:00,63.27,63.39,63.16,63.39,8200.0,62.5637,62.6824,62.4549,62.6824,8200.0
2011-08-02 11:05:00,63.33,63.38,63.11,63.25,6000.0,62.623,62.6725,62.4055,62.5439,6000.0
2011-08-02 11:10:00,63.22,63.33,63.19,63.28,3000.0,62.5143,62.623,62.4846,62.5736,3000.0
2011-08-02 11:15:00,63.23,63.26,62.95,62.95,9400.0,62.5242,62.5538,62.2473,62.2473,9400.0
2011-08-02 11:20:00,62.97,63.0,62.88,62.91,10300.0,62.2671,62.2967,62.1781,62.2077,10300.0
2011-08-02 11:25:00,62.94,62.95,62.86,62.95,26500.0,62.2374,62.2473,62.1583,62.2473,26500.0
2011-08-02 11:30:00,62.93,62.93,62.85,62.86,1800.0,62.2275,62.2275,62.1484,62.1583,1800.0
2011-08-02 11:35:00,62.87,62.87,62.84,62.84,800.0,62.1682,62.1682,62.1385,62.1385,800.0
2011-08-02 11:40:00,62.84,62.84,62.7,62.7,2400.0,62.1385,62.1385,62.0001,62.0001,2400.0
2011-08-02 11:45:00,62.68,62.77,62.5,62.59,8800.0,61.9803,62.0693,61.8023,61.8913,8800.0
2011-08-02 11:50:00,62.63,62.64,62.57,62.6,2900.0,61.9308,61.9407,61.8715,61.9012,2900.0
2011-08-02 11:55:00,62.61,62.64,62.44,62.57,3700.0,61.9111,61.9407,61.743,61.8715,3700.0
2011-08-02 12:00:00,62.49,62.51,62.39,62.4,1400.0,61.7924,61.8122,61.6935,61.7034,1400.0
2011-08-02 12:05:00,62.33,62.35,62.13,62.18,3100.0,61.6342,61.654,61.4364,61.4859,3100.0
2011-08-02 12:10:00,62.22,62.32,62.13,62.2,3500.0,61.5254,61.6243,61.4364,61.5056,3500.0
2011-08-02 12:15:00,62.19,62.34,62.16,62.34,4000.0,61.4958,61.6441,61.4661,61.6441,4000.0
2011-08-02 12:20:00,62.39,62.51,62.35,62.47,2700.0,61.6935,61.8122,61.654,61.7726,2700.0
2011-08-02 12:25:00,62.49,62.53,62.49,62.52,1600.0,61.7924,61.832,61.7924,61.8221,1600.0
2011-08-02 12:30:00,62.52,62.63,62.4,62.47,6900.0,61.8221,61.9308,61.7034,61.7726,6900.0
2011-08-02 12:35:00,62.45,62.46,62.25,62.36,2700.0,61.7529,61.7627,61.5551,61.6639,2700.0
2011-08-02 12:40:00,62.4,62.55,62.39,62.51,1900.0,61.7034,61.8517,61.6935,61.8122,1900.0
2011-08-02 12:45:00,62.35,62.38,62.2,62.2,3400.0,61.654,61.6836,61.5056,61.5056,3400.0
2011-08-02 12:50:00,62.22,62.3,62.02,62.02,4600.0,61.5254,61.6045,61.3277,61.3277,4600.0
2011-08-02 12:55:00,62.07,62.25,62.0,62.13,4800.0,61.3771,61.5551,61.3079,61.4364,4800.0
2011-08-02 13:00:00,62.17,62.31,62.08,62.08,4800.0,61.476,61.6144,61.387,61.387,4800.0
2011-08-02 13:05:00,62.03,62.1,61.91,62.0,6100.0,61.3375,61.4068,61.2189,61.3079,6100.0
2011-08-02 13:10:00,62.02,62.17,61.99,62.07,3300.0,61.3277,61.476,61.298,61.3771,3300.0
2011-08-02 13:15:00,62.06,62.38,62.06,62.38,6300.0,61.3672,61.6836,61.3672,61.6836,6300.0
2011-08-02 13:20:00,62.43,62.58,62.4,62.4,3400.0,61.7331,61.8814,61.7034,61.7034,3400.0
2011-08-02 13:25:00,62.38,62.45,62.33,62.41,2500.0,61.6836,61.7529,61.6342,61.7133,2500.0
2011-08-02 13:30:00,62.42,62.52,62.42,62.44,8400.0,61.7232,61.8221,61.7232,61.743,8400.0
2011-08-02 13:35:00,62.4,62.44,62.2,62.31,18000.0,61.7034,61.743,61.5056,61.6144,18000.0
2011-08-02 13:40:00,62.33,62.45,62.32,62.42,10400.0,61.6342,61.7529,61.6243,61.7232,10400.0
2011-08-02 13:45:00,62.39,62.47,62.28,62.47,11300.0,61.6935,61.7726,61.5848,61.7726,11300.0
2011-08-02 13:50:00,62.45,62.48,62.3,62.3,7700.0,61.7529,61.7825,61.6045,61.6045,7700.0
2011-08-02 13:55:00,62.31,62.33,62.13,62.19,11700.0,61.6144,61.6342,61.4364,61.4958,11700.0
2011-08-02 14:00:00,62.17,62.26,62.11,62.12,7300.0,61.476,61.565,61.4167,61.4265,7300.0
2011-08-02 14:05:00,62.15,62.33,62.15,62.24,5400.0,61.4562,61.6342,61.4562,61.5452,5400.0
2011-08-02 14:10:00,62.29,62.36,62.27,62.33,3300.0,61.5946,61.6639,61.5749,61.6342,3300.0
2011-08-02 14:15:00,62.31,62.42,62.23,62.37,3800.0,61.6144,61.7232,61.5353,61.6738,3800.0
2011-08-02 14:20:00,62.37,62.43,62.33,62.33,3200.0,61.6738,61.7331,61.6342,61.6342,3200.0
2011-08-02 14:25:00,62.34,62.4,62.33,62.4,5400.0,61.6441,61.7034,61.6342,61.7034,5400.0
2011-08-02 14:30:00,62.42,62.42,62.27,62.37,7100.0,61.7232,61.7232,61.5749,61.6738,7100.0
2011-08-02 14:35:00,62.29,62.29,62.13,62.18,5000.0,61.5946,61.5946,61.4364,61.4859,5000.0
2011-08-02 14:40:00,62.15,62.15,61.91,61.97,9700.0,61.4562,61.4562,61.2189,61.2782,9700.0
2011-08-02 14:45:00,61.97,62.08,61.94,62.01,7600.0,61.2782,61.387,61.2486,61.3178,7600.0
2011-08-02 14:50:00,62.03,62.18,62.0,62.12,18400.0,61.3375,61.4859,61.3079,61.4265,18400.0
2011-08-02 14:55:00,62.17,62.39,62.17,62.23,25200.0,61.476,61.6935,61.476,61.5353,25200.0
2011-08-02 15:00:00,62.23,62.35,62.21,62.22,6000.0,61.5353,61.654,61.5155,61.5254,6000.0
2011-08-02 15:05:00,62.23,62.31,62.19,62.25,7600.0,61.5353,61.6144,61.4958,61.5551,7600.0
2011-08-02 15:10:00,62.25,62.31,62.13,62.15,9200.0,61.5551,61.6144,61.4364,61.4562,9200.0
2011-08-02 15:15:00,62.11,62.22,62.0,62.03,7800.0,61.4167,61.5254,61.3079,61.3375,7800.0
2011-08-02 15:20:00,62.03,62.05,61.89,61.96,10400.0,61.3375,61.3573,61.1991,61.2683,10400.0
2011-08-02 15:25:00,61.94,61.95,61.71,61.78,18400.0,61.2486,61.2584,61.0211,61.0903,18400.0
2011-08-02 15:30:00,61.77,61.95,61.71,61.88,23900.0,61.0804,61.2584,61.0211,61.1892,23900.0
2011-08-02 15:35:00,61.88,61.89,61.77,61.83,14400.0,61.1892,61.1991,61.0804,61.1398,14400.0
2011-08-02 15:40:00,61.83,61.83,61.65,61.71,18900.0,61.1398,61.1398,60.9618,61.0211,18900.0
2011-08-02 15:45:00,61.71,61.8,61.57,61.6,24300.0,61.0211,61.1101,60.8827,60.9123,24300.0
2011-08-02 15:50:00,61.52,61.63,61.34,61.41,23900.0,60.8332,60.942,60.6552,60.7245,23900.0
2011-08-02 15:55:00,61.4,61.52,61.36,61.46,22500.0,60.7146,60.8332,60.675,60.7739,22500.0
2011-08-03 09:30:00,61.31,62.15,61.31,62.01,13900.0,60.6256,61.4562,60.6256,61.3178,13900.0
2011-08-03 09:35:00,62.03,62.37,61.63,61.65,6000.0,61.3375,61.6738,60.942,60.9618,6000.0
2011-08-03 09:40:00,61.52,61.83,61.37,61.67,2600.0,60.8332,61.1398,60.6849,60.9816,2600.0
2011-08-03 09:45:00,61.46,61.65,61.26,61.37,11500.0,60.7739,60.9618,60.5761,60.6849,11500.0
2011-08-03 09:50:00,61.45,61.73,61.45,61.68,3700.0,60.764,61.0409,60.764,60.9915,3700.0
2011-08-03 09:55:00,61.59,62.01,61.55,61.92,15600.0,60.9025,61.3178,60.8629,61.2288,15600.0
2011-08-03 10:00:00,61.8,62.72,61.77,62.02,17200.0,61.1101,62.0198,61.0804,61.3277,17200.0
2011-08-03 10:05:00,62.0,62.0,61.72,61.9,3600.0,61.3079,61.3079,61.031,61.209,3600.0
2011-08-03 10:10:00,61.93,62.12,61.78,62.07,18200.0,61.2387,61.4265,61.0903,61.3771,18200.0
2011-08-03 10:15:00,62.13,62.14,61.64,61.71,3000.0,61.4364,61.4463,60.9519,61.0211,3000.0
2011-08-03 10:20:00,61.71,61.73,60.99,60.99,18100.0,61.0211,61.0409,60.3092,60.3092,18100.0
2011-08-03 10:25:00,60.93,61.09,60.76,60.96,16700.0,60.2498,60.408,60.0817,60.2795,16700.0
2011-08-03 10:30:00,61.03,61.03,59.33,59.33,78000.0,60.3487,60.3487,58.6677,58.6677,78000.0
2011-08-03 10:35:00,59.33,59.62,58.59,59.25,50800.0,58.6677,58.9544,57.9359,58.5886,50800.0
2011-08-03 10:40:00,59.16,59.44,58.96,59.37,19400.0,58.4996,58.7765,58.3018,58.7072,19400.0
2011-08-03 10:45:00,59.39,59.48,58.99,59.13,17700.0,58.727,58.816,58.3315,58.4699,17700.0
2011-08-03 10:50:00,59.04,59.44,59.04,59.4,32300.0,58.3809,58.7765,58.3809,58.7369,32300.0
2011-08-03 10:55:00,59.4,59.4,59.2,59.35,19900.0,58.7369,58.7369,58.5391,58.6875,19900.0
2011-08-03 11:00:00,59.34,59.69,59.28,59.47,24500.0,58.6776,59.0237,58.6182,58.8061,24500.0
2011-08-03 11:05:00,59.45,59.72,59.01,59.3,22100.0,58.7863,59.0533,58.3513,58.638,22100.0
2011-08-03 11:10:00,59.3,59.72,59.25,59.6,17800.0,58.638,59.0533,58.5886,58.9347,17800.0
2011-08-03 11:15:00,59.6,59.88,59.56,59.85,17500.0,58.9347,59.2115,58.8951,59.1819,17500.0
2011-08-03 11:20:00,59.9,59.9,59.7,59.72,10300.0,59.2313,59.2313,59.0336,59.0533,10300.0
2011-08-03 11:25:00,59.69,59.75,59.39,59.62,10700.0,59.0237,59.083,58.727,58.9544,10700.0
2011-08-03 11:30:00,59.63,59.92,59.63,59.82,7400.0,58.9643,59.2511,58.9643,59.1522,7400.0
2011-08-03 11:35:00,59.9,60.38,59.9,60.28,10700.0,59.2313,59.706,59.2313,59.6071,10700.0
2011-08-03 11:40:00,60.3,60.3,60.0,60.05,5600.0,59.6269,59.6269,59.3302,59.3796,5600.0
2011-08-03 11:45:00,60.07,60.21,59.97,60.15,6700.0,59.3994,59.5379,59.3005,59.4785,6700.0
2011-08-03 11:50:00,60.18,60.39,60.15,60.39,2000.0,59.5082,59.7159,59.4785,59.7159,2000.0
2011-08-03 11:55:00,60.47,60.57,60.41,60.45,4200.0,59.795,59.8938,59.7356,59.7752,4200.0
2011-08-03 12:00:00,60.45,60.45,60.11,60.19,3500.0,59.7752,59.7752,59.439,59.5181,3500.0
2011-08-03 12:05:00,60.18,60.26,60.02,60.23,20100.0,59.5082,59.5873,59.35,59.5576,20100.0
2011-08-03 12:10:00,60.15,60.2,60.05,60.13,14200.0,59.4785,59.528,59.3796,59.4588,14200.0
2011-08-03 12:15:00,60.12,60.19,59.85,60.02,22300.0,59.4489,59.5181,59.1819,59.35,22300.0
2011-08-03 12:20:00,60.01,60.01,59.89,59.96,6200.0,59.3401,59.3401,59.2214,59.2907,6200.0
2011-08-03 12:25:00,59.96,59.98,59.84,59.89,5900.0,59.2907,59.3104,59.172,59.2214,5900.0
2011-08-03 12:30:00,59.89,59.89,59.71,59.79,5500.0,59.2214,59.2214,59.0434,59.1226,5500.0
2011-08-03 12:35:00,59.84,60.0,59.72,60.0,5400.0,59.172,59.3302,59.0533,59.3302,5400.0
2011-08-03 12:40:00,59.95,60.1,59.89,60.1,17700.0,59.2808,59.4291,59.2214,59.4291,17700.0
2011-08-03 12:45:00,60.15,60.17,60.09,60.14,6800.0,59.4785,59.4983,59.4192,59.4686,6800.0
2011-08-03 12:50:00,60.13,60.15,59.99,59.99,7600.0,59.4588,59.4785,59.3203,59.3203,7600.0
2011-08-03 12:55:00,59.92,60.01,59.88,59.97,5100.0,59.2511,59.3401,59.2115,59.3005,5100.0
2011-08-03 13:00:00,59.94,59.95,59.81,59.81,17700.0,59.2709,59.2808,59.1423,59.1423,17700.0
2011-08-03 13:05:00,59.82,59.87,59.73,59.74,9000.0,59.1522,59.2017,59.0632,59.0731,9000.0
2011-08-03 13:10:00,59.74,59.91,59.7,59.8,6400.0,59.0731,59.2412,59.0336,59.1324,6400.0
2011-08-03 13:15:00,59.86,59.86,59.74,59.8,6900.0,59.1918,59.1918,59.0731,59.1324,6900.0
2011-08-03 13:20:00,59.75,60.01,59.73,60.01,2100.0,59.083,59.3401,59.0632,59.3401,2100.0
2011-08-03 13:25:00,59.96,60.05,59.89,60.02,6800.0,59.2907,59.3796,59.2214,59.35,6800.0
2011-08-03 13:30:00,60.02,60.18,59.95,60.15,10900.0,59.35,59.5082,59.2808,59.4785,10900.0
2011-08-03 13:35:00,60.15,60.19,60.0,60.19,5800.0,59.4785,59.5181,59.3302,59.5181,5800.0
2011-08-03 13:40:00,60.15,60.56,60.15,60.44,9900.0,59.4785,59.884,59.4785,59.7653,9900.0
2011-08-03 13:45:00,60.45,60.61,60.44,60.5,3900.0,59.7752,59.9334,59.7653,59.8246,3900.0
2011-08-03 13:50:00,60.48,60.53,60.36,60.5,3400.0,59.8048,59.8543,59.6862,59.8246,3400.0
2011-08-03 13:55:00,60.54,60.54,60.41,60.49,2400.0,59.8642,59.8642,59.7356,59.8147,2400.0
2011-08-03 14:00:00,60.72,60.79,60.6,60.79,3500.0,60.0422,60.1114,59.9235,60.1114,3500.0
2011-08-03 14:05:00,60.66,60.66,60.47,60.5,2100.0,59.9828,59.9828,59.795,59.8246,2100.0
2011-08-03 14:10:00,60.53,60.83,60.5,60.81,6400.0,59.8543,60.1509,59.8246,60.1312,6400.0
2011-08-03 14:15:00,60.86,60.86,60.72,60.8,13700.0,60.1806,60.1806,60.0422,60.1213,13700.0
2011-08-03 14:20:00,60.81,61.0,60.75,60.92,6700.0,60.1312,60.319,60.0718,60.2399,6700.0
2011-08-03 14:25:00,60.87,60.9,60.73,60.8,7500.0,60.1905,60.2202,60.0521,60.1213,7500.0
2011-08-03 14:30:00,60.83,60.96,60.79,60.89,8200.0,60.1509,60.2795,60.1114,60.2103,8200.0
2011-08-03 14:35:00,61.0,61.0,60.8,60.94,4400.0,60.319,60.319,60.1213,60.2597,4400.0
2011-08-03 14:40:00,60.94,61.13,60.92,61.08,3400.0,60.2597,60.4476,60.2399,60.3982,3400.0
2011-08-03 14:45:00,61.1,61.18,60.97,61.18,3600.0,60.4179,60.497,60.2894,60.497,3600.0
2011-08-03 14:50:00,61.11,61.13,61.0,61.13,3200.0,60.4278,60.4476,60.319,60.4476,3200.0
2011-08-03 14:55:00,61.14,61.22,61.07,61.18,1900.0,60.4575,60.5366,60.3883,60.497,1900.0
2011-08-03 15:00:00,61.2,61.3,61.15,61.28,4200.0,60.5168,60.6157,60.4674,60.5959,4200.0
2011-08-03 15:05:00,61.25,61.3,61.11,61.12,2800.0,60.5663,60.6157,60.4278,60.4377,2800.0
2011-08-03 15:10:00,61.12,61.28,61.05,61.09,6100.0,60.4377,60.5959,60.3685,60.408,6100.0
2011-08-03 15:15:00,61.3,61.44,61.22,61.38,6300.0,60.6157,60.7541,60.5366,60.6948,6300.0
2011-08-03 15:20:00,61.44,61.67,61.43,61.61,7100.0,60.7541,60.9816,60.7442,60.9222,7100.0
2011-08-03 15:25:00,61.64,61.78,61.64,61.71,5000.0,60.9519,61.0903,60.9519,61.0211,5000.0
2011-08-03 15:30:00,61.67,61.73,61.54,61.63,7800.0,60.9816,61.0409,60.853,60.942,7800.0
2011-08-03 15:35:00,61.58,61.77,61.5,61.74,7400.0,60.8926,61.0804,60.8135,61.0508,7400.0
2011-08-03 15:40:00,61.82,61.97,61.72,61.77,10000.0,61.1299,61.2782,61.031,61.0804,10000.0
2011-08-03 15:45:00,61.76,61.9,61.73,61.9,14000.0,61.0706,61.209,61.0409,61.209,14000.0
2011-08-03 15:50:00,61.93,62.24,61.92,62.14,23800.0,61.2387,61.5452,61.2288,61.4463,23800.0
2011-08-03 15:55:00,62.14,62.19,61.96,62.04,16600.0,61.4463,61.4958,61.2683,61.3474,16600.0
2011-08-04 09:30:00,61.1,61.99,60.37,60.85,8200.0,60.4179,61.298,59.6961,60.1707,8200.0
2011-08-04 09:35:00,60.89,61.11,60.59,60.87,14600.0,60.2103,60.4278,59.9136,60.1905,14600.0
2011-08-04 09:40:00,60.73,61.06,60.65,60.78,7200.0,60.0521,60.3784,59.973,60.1015,7200.0
2011-08-04 09:45:00,60.65,60.97,60.46,60.46,7800.0,59.973,60.2894,59.7851,59.7851,7800.0
2011-08-04 09:50:00,60.35,60.46,60.09,60.21,8700.0,59.6763,59.7851,59.4192,59.5379,8700.0
2011-08-04 09:55:00,60.15,60.46,60.13,60.18,11400.0,59.4785,59.7851,59.4588,59.5082,11400.0
2011-08-04 10:00:00,60.23,60.62,60.23,60.38,10500.0,59.5576,59.9433,59.5576,59.706,10500.0
2011-08-04 10:05:00,60.36,60.58,60.28,60.49,2600.0,59.6862,59.9037,59.6071,59.8147,2600.0
2011-08-04 10:10:00,60.4,60.53,60.32,60.39,3200.0,59.7257,59.8543,59.6466,59.7159,3200.0
2011-08-04 10:15:00,60.47,60.47,59.89,59.9,15600.0,59.795,59.795,59.2214,59.2313,15600.0
2011-08-04 10:20:00,59.81,60.0,59.66,59.82,51200.0,59.1423,59.3302,58.994,59.1522,51200.0
2011-08-04 10:25:00,59.82,60.18,59.71,59.91,24000.0,59.1522,59.5082,59.0434,59.2412,24000.0
2011-08-04 10:30:00,59.92,60.22,59.92,60.0,4500.0,59.2511,59.5478,59.2511,59.3302,4500.0
2011-08-04 10:35:00,60.0,60.06,59.87,59.9,4700.0,59.3302,59.3895,59.2017,59.2313,4700.0
2011-08-04 10:40:00,59.9,59.93,59.75,59.75,3100.0,59.2313,59.261,59.083,59.083,3100.0
2011-08-04 10:45:00,59.74,59.75,59.45,59.61,4500.0,59.0731,59.083,58.7863,58.9446,4500.0
2011-08-04 10:50:00,59.52,59.56,59.28,59.3,3900.0,58.8556,58.8951,58.6182,58.638,3900.0
2011-08-04 10:55:00,59.3,59.42,59.05,59.28,5900.0,58.638,58.7567,58.3908,58.6182,5900.0
2011-08-04 11:00:00,59.26,59.31,58.88,59.16,12300.0,58.5985,58.6479,58.2227,58.4996,12300.0
2011-08-04 11:05:00,59.1,59.2,58.97,59.07,10000.0,58.4403,58.5391,58.3117,58.4106,10000.0
2011-08-04 11:10:00,59.03,59.25,59.01,59.25,2400.0,58.371,58.5886,58.3513,58.5886,2400.0
2011-08-04 11:15:00,59.2,59.63,59.17,59.51,1600.0,58.5391,58.9643,58.5095,58.8457,1600.0
2011-08-04 11:20:00,59.41,59.56,59.4,59.42,3200.0,58.7468,58.8951,58.7369,58.7567,3200.0
2011-08-04 11:25:00,59.32,59.32,58.96,59.07,6600.0,58.6578,58.6578,58.3018,58.4106,6600.0
2011-08-04 11:30:00,59.12,59.22,59.03,59.19,3400.0,58.46,58.5589,58.371,58.5292,3400.0
2011-08-04 11:35:00,59.13,59.16,59.02,59.05,2100.0,58.4699,58.4996,58.3611,58.3908,2100.0
2011-08-04 11:40:00,59.06,59.09,58.67,58.84,5800.0,58.4007,58.4304,58.0151,58.1832,5800.0
2011-08-04 11:45:00,58.73,58.73,58.07,58.23,15500.0,58.0744,58.0744,57.4218,57.58,15500.0
2011-08-04 11:50:00,58.21,58.48,58.16,58.48,4300.0,57.5602,57.8272,57.5107,57.8272,4300.0
2011-08-04 11:55:00,58.4,58.84,58.39,58.61,14400.0,57.7481,58.1832,57.7382,57.9557,14400.0
2011-08-04 12:00:00,58.63,58.7,58.5,58.65,9300.0,57.9755,58.0447,57.847,57.9953,9300.0
2011-08-04 12:05:00,58.6,58.77,58.6,58.63,1900.0,57.9458,58.1139,57.9458,57.9755,1900.0
2011-08-04 12:10:00,58.73,59.13,58.73,59.06,4100.0,58.0744,58.4699,58.0744,58.4007,4100.0
2011-08-04 12:15:00,59.13,59.15,58.98,59.15,7100.0,58.4699,58.4897,58.3216,58.4897,7100.0
2011-08-04 12:20:00,59.16,59.25,59.09,59.09,2300.0,58.4996,58.5886,58.4304,58.4304,2300.0
2011-08-04 12:25:00,59.06,59.28,59.05,59.26,3800.0,58.4007,58.6182,58.3908,58.5985,3800.0
2011-08-04 12:30:00,59.3,59.66,59.3,59.66,3100.0,58.638,58.994,58.638,58.994,3100.0
2011-08-04 12:35:00,59.61,59.62,59.4,59.62,8800.0,58.9446,58.9544,58.7369,58.9544,8800.0
2011-08-04 12:40:00,59.64,59.8,59.57,59.62,5200.0,58.9742,59.1324,58.905,58.9544,5200.0
2011-08-04 12:45:00,59.61,59.77,59.59,59.7,4900.0,58.9446,59.1028,58.9248,59.0336,4900.0
2011-08-04 12:50:00,59.7,59.72,59.61,59.7,2600.0,59.0336,59.0533,58.9446,59.0336,2600.0
2011-08-04 12:55:00,59.73,59.78,59.54,59.58,1300.0,59.0632,59.1127,58.8753,58.9149,1300.0
2011-08-04 13:00:00,59.54,59.7,59.36,59.36,2000.0,58.8753,59.0336,58.6974,58.6974,2000.0
2011-08-04 13:05:00,59.47,59.62,59.47,59.62,2000.0,58.8061,58.9544,58.8061,58.9544,2000.0
2011-08-04 13:10:00,59.55,59.66,59.25,59.45,3300.0,58.8852,58.994,58.5886,58.7863,3300.0
2011-08-04 13:15:00,59.48,59.48,59.31,59.31,1900.0,58.816,58.816,58.6479,58.6479,1900.0
2011-08-04 13:20:00,59.34,59.44,59.25,59.25,1900.0,58.6776,58.7765,58.5886,58.5886,1900.0
2011-08-04 13:25:00,59.25,59.42,59.24,59.42,3900.0,58.5886,58.7567,58.5787,58.7567,3900.0
2011-08-04 13:30:00,59.38,59.38,59.22,59.23,2900.0,58.7171,58.7171,58.5589,58.5688,2900.0
2011-08-04 13:35:00,59.23,59.26,59.1,59.15,6300.0,58.5688,58.5985,58.4403,58.4897,6300.0
2011-08-04 13:40:00,59.12,59.2,59.01,59.01,3300.0,58.46,58.5391,58.3513,58.3513,3300.0
2011-08-04 13:45:00,58.91,58.91,58.75,58.89,3200.0,58.2524,58.2524,58.0942,58.2326,3200.0
2011-08-04 13:50:00,58.92,58.92,58.79,58.81,4400.0,58.2623,58.2623,58.1337,58.1535,4400.0
2011-08-04 13:55:00,58.76,58.96,58.73,58.82,6500.0,58.1041,58.3018,58.0744,58.1634,6500.0
2011-08-04 14:00:00,58.86,58.9,58.62,58.83,6400.0,58.2029,58.2425,57.9656,58.1733,6400.0
2011-08-04 14:05:00,58.78,58.81,58.51,58.59,4300.0,58.1238,58.1535,57.8568,57.9359,4300.0
2011-08-04 14:10:00,58.63,58.64,58.25,58.4,8600.0,57.9755,57.9854,57.5997,57.7481,8600.0
2011-08-04 14:15:00,58.45,58.45,58.25,58.31,4900.0,57.7975,57.7975,57.5997,57.6591,4900.0
2011-08-04 14:20:00,58.33,58.36,58.25,58.3,3100.0,57.6789,57.7085,57.5997,57.6492,3100.0
2011-08-04 14:25:00,58.29,58.31,57.75,58.04,26900.0,57.6393,57.6591,57.1053,57.3921,26900.0
2011-08-04 14:30:00,58.01,58.22,57.93,58.22,17100.0,57.3624,57.5701,57.2833,57.5701,17100.0
2011-08-04 14:35:00,58.23,58.41,58.17,58.37,5300.0,57.58,57.758,57.5206,57.7184,5300.0
2011-08-04 14:40:00,58.45,58.55,58.44,58.55,12400.0,57.7975,57.8964,57.7876,57.8964,12400.0
2011-08-04 14:45:00,58.51,58.72,58.48,58.69,9500.0,57.8568,58.0645,57.8272,58.0348,9500.0
2011-08-04 14:50:00,58.74,58.82,58.71,58.75,8300.0,58.0843,58.1634,58.0546,58.0942,8300.0
2011-08-04 14:55:00,58.75,58.75,58.56,58.58,4500.0,58.0942,58.0942,57.9063,57.9261,4500.0
2011-08-04 15:00:00,58.56,58.62,58.47,58.58,5800.0,57.9063,57.9656,57.8173,57.9261,5800.0
2011-08-04 15:05:00,58.6,58.82,58.59,58.65,5300.0,57.9458,58.1634,57.9359,57.9953,5300.0
2011-08-04 15:10:00,58.69,58.74,58.49,58.49,14800.0,58.0348,58.0843,57.8371,57.8371,14800.0
2011-08-04 15:15:00,58.48,58.61,58.32,58.43,8400.0,57.8272,57.9557,57.669,57.7777,8400.0
2011-08-04 15:20:00,58.44,58.6,58.25,58.26,21100.0,57.7876,57.9458,57.5997,57.6096,21100.0
2011-08-04 15:25:00,58.26,58.26,57.9,57.96,26700.0,57.6096,57.6096,57.2537,57.313,26700.0
2011-08-04 15:30:00,57.96,58.01,57.44,57.56,27700.0,57.313,57.3624,56.7988,56.9174,27700.0
2011-08-04 15:35:00,57.62,57.92,57.62,57.79,25300.0,56.9768,57.2734,56.9768,57.1449,25300.0
2011-08-04 15:40:00,57.77,57.81,57.42,57.5,10400.0,57.1251,57.1647,56.779,56.8581,10400.0
2011-08-04 15:45:00,57.52,57.6,57.14,57.29,40500.0,56.8779,56.957,56.5021,56.6505,40500.0
2011-08-04 15:50:00,57.28,57.38,57.13,57.2,18200.0,56.6406,56.7395,56.4922,56.5615,18200.0
2011-08-04 15:55:00,57.25,57.36,57.05,57.07,22900.0,56.6109,56.7197,56.4131,56.4329,22900.0
2011-08-05 09:30:00,55.48,56.7,55.46,55.93,63100.0,54.8607,56.067,54.8409,55.3056,63100.0
2011-08-05 09:35:00,55.86,56.13,55.44,55.87,25900.0,55.2364,55.5034,54.8211,55.2463,25900.0
2011-08-05 09:40:00,55.72,55.84,54.15,54.19,63900.0,55.098,55.2166,53.5455,53.5851,63900.0
2011-08-05 09:45:00,54.15,54.96,53.76,53.85,61100.0,53.5455,54.3465,53.1599,53.2489,61100.0
2011-08-05 09:50:00,53.85,54.26,52.58,52.87,66900.0,53.2489,53.6543,51.993,52.2798,66900.0
2011-08-05 09:55:00,52.82,53.23,52.41,52.45,39300.0,52.2304,52.6358,51.8249,51.8645,39300.0
2011-08-05 10:00:00,52.52,53.47,52.44,53.29,38900.0,51.9337,52.8731,51.8546,52.6951,38900.0
2011-08-05 10:05:00,53.26,54.12,53.14,54.12,23100.0,52.6654,53.5158,52.5468,53.5158,23100.0
2011-08-05 10:10:00,54.12,54.47,53.91,54.25,26000.0,53.5158,53.8619,53.3082,53.6444,26000.0
2011-08-05 10:15:00,54.24,55.39,54.24,55.37,33100.0,53.6345,54.7717,53.6345,54.7519,33100.0
2011-08-05 10:20:00,55.29,56.13,55.28,56.1,17000.0,54.6728,55.5034,54.6629,55.4737,17000.0
2011-08-05 10:25:00,56.1,56.55,56.08,56.35,20600.0,55.4737,55.9187,55.454,55.721,20600.0
2011-08-05 10:30:00,56.33,56.44,56.06,56.16,28400.0,55.7012,55.8099,55.4342,55.5331,28400.0
2011-08-05 10:35:00,56.2,56.27,56.0,56.18,34800.0,55.5726,55.6418,55.3749,55.5529,34800.0
2011-08-05 10:40:00,56.09,56.25,55.87,56.09,31000.0,55.4639,55.6221,55.2463,55.4639,31000.0
2011-08-05 10:45:00,56.08,56.14,55.72,55.85,27400.0,55.454,55.5133,55.098,55.2265,27400.0
2011-08-05 10:50:00,55.89,56.12,55.8,56.05,6900.0,55.2661,55.4935,55.1771,55.4243,6900.0
2011-08-05 10:55:00,55.95,56.34,55.78,56.34,7800.0,55.3254,55.7111,55.1573,55.7111,7800.0
2011-08-05 11:00:00,56.18,56.21,55.54,55.62,8000.0,55.5529,55.5825,54.92,54.9991,8000.0
2011-08-05 11:05:00,55.66,55.85,55.53,55.83,7400.0,55.0387,55.2265,54.9101,55.2068,7400.0
2011-08-05 11:10:00,55.67,55.67,55.39,55.49,4000.0,55.0485,55.0485,54.7717,54.8706,4000.0
2011-08-05 11:15:00,55.47,55.49,55.11,55.27,15500.0,54.8508,54.8706,54.4948,54.653,15500.0
2011-08-05 11:20:00,55.24,55.5,55.11,55.38,20700.0,54.6233,54.8804,54.4948,54.7618,20700.0
2011-08-05 11:25:00,55.33,55.84,55.21,55.58,12800.0,54.7123,55.2166,54.5937,54.9595,12800.0
2011-08-05 11:30:00,55.64,56.19,55.49,56.16,9700.0,55.0189,55.5627,54.8706,55.5331,9700.0
2011-08-05 11:35:00,56.03,56.15,55.5,55.74,15600.0,55.4045,55.5232,54.8804,55.1178,15600.0
2011-08-05 11:40:00,55.63,55.74,55.31,55.68,14300.0,55.009,55.1178,54.6926,55.0584,14300.0
2011-08-05 11:45:00,55.6,55.66,54.96,55.0,12700.0,54.9793,55.0387,54.3465,54.386,12700.0
2011-08-05 11:50:00,54.84,55.1,54.77,55.0,36500.0,54.2278,54.4849,54.1586,54.386,36500.0
2011-08-05 11:55:00,54.95,55.09,54.53,54.66,11200.0,54.3366,54.475,53.9213,54.0498,11200.0
2011-08-05 12:00:00,54.54,54.7,54.31,54.38,14100.0,53.9312,54.0894,53.7037,53.7729,14100.0
2011-08-05 12:05:00,54.41,54.55,54.23,54.45,9700.0,53.8026,53.941,53.6246,53.8422,9700.0
2011-08-05 12:10:00,54.4,54.82,54.38,54.82,4900.0,53.7927,54.208,53.7729,54.208,4900.0
2011-08-05 12:15:00,54.76,55.49,54.76,54.98,7000.0,54.1487,54.8706,54.1487,54.3662,7000.0
2011-08-05 12:20:00,55.04,55.42,54.87,55.42,5000.0,54.4256,54.8013,54.2575,54.8013,5000.0
2011-08-05 12:25:00,55.66,55.66,55.3,55.35,7500.0,55.0387,55.0387,54.6827,54.7321,7500.0
2011-08-05 12:30:00,55.35,55.53,55.23,55.47,4900.0,54.7321,54.9101,54.6135,54.8508,4900.0
2011-08-05 12:35:00,55.57,56.26,55.57,56.14,8500.0,54.9497,55.632,54.9497,55.5133,8500.0
2011-08-05 12:40:00,56.01,56.35,55.88,56.35,7500.0,55.3847,55.721,55.2562,55.721,7500.0
2011-08-05 12:45:00,56.18,56.97,56.01,56.79,8000.0,55.5529,56.334,55.3847,56.156,8000.0
2011-08-05 12:50:00,56.84,57.0,56.62,56.65,9200.0,56.2055,56.3637,55.9879,56.0176,9200.0
2011-08-05 12:55:00,56.75,57.05,56.47,56.89,6800.0,56.1165,56.4131,55.8396,56.2549,6800.0
2011-08-05 13:00:00,56.98,57.25,56.72,56.72,7400.0,56.3439,56.6109,56.0868,56.0868,7400.0
2011-08-05 13:05:00,56.53,56.59,56.33,56.52,8000.0,55.8989,55.9583,55.7012,55.8891,8000.0
2011-08-05 13:10:00,56.44,56.82,56.24,56.82,7700.0,55.8099,56.1857,55.6122,56.1857,7700.0
2011-08-05 13:15:00,56.75,56.99,56.7,56.99,2900.0,56.1165,56.3538,56.067,56.3538,2900.0
2011-08-05 13:20:00,57.17,57.23,56.96,57.14,6900.0,56.5318,56.5911,56.3241,56.5021,6900.0
2011-08-05 13:25:00,57.09,57.27,57.02,57.15,4500.0,56.4527,56.6307,56.3835,56.512,4500.0
2011-08-05 13:30:00,57.19,57.35,57.08,57.1,5600.0,56.5516,56.7098,56.4428,56.4626,5600.0
2011-08-05 13:35:00,57.01,57.16,56.8,56.8,6700.0,56.3736,56.5219,56.1659,56.1659,6700.0
2011-08-05 13:40:00,56.73,56.96,56.66,56.94,4800.0,56.0967,56.3241,56.0275,56.3044,4800.0
2011-08-05 13:45:00,56.96,56.96,56.48,56.72,23100.0,56.3241,56.3241,55.8495,56.0868,23100.0
2011-08-05 13:50:00,56.72,56.99,56.62,56.84,11400.0,56.0868,56.3538,55.9879,56.2055,11400.0
2011-08-05 13:55:00,56.87,56.87,56.59,56.67,3500.0,56.2351,56.2351,55.9583,56.0374,3500.0
2011-08-05 14:00:00,56.64,56.79,56.52,56.52,5800.0,56.0077,56.156,55.8891,55.8891,5800.0
2011-08-05 14:05:00,56.54,56.64,56.23,56.23,8200.0,55.9088,56.0077,55.6023,55.6023,8200.0
2011-08-05 14:10:00,56.23,56.32,55.94,56.3,22900.0,55.6023,55.6913,55.3155,55.6715,22900.0
2011-08-05 14:15:00,56.29,56.44,56.25,56.37,9100.0,55.6616,55.8099,55.6221,55.7407,9100.0
2011-08-05 14:20:00,56.44,56.64,56.42,56.56,7700.0,55.8099,56.0077,55.7902,55.9286,7700.0
2011-08-05 14:25:00,56.51,56.58,56.42,56.5,6100.0,55.8792,55.9484,55.7902,55.8693,6100.0
2011-08-05 14:30:00,56.48,56.58,56.38,56.4,6700.0,55.8495,55.9484,55.7506,55.7704,6700.0
2011-08-05 14:35:00,56.4,56.65,56.36,56.65,9500.0,55.7704,56.0176,55.7308,56.0176,9500.0
2011-08-05 14:40:00,56.68,56.68,56.42,56.56,7600.0,56.0473,56.0473,55.7902,55.9286,7600.0
2011-08-05 14:45:00,56.5,56.5,56.28,56.3,6800.0,55.8693,55.8693,55.6517,55.6715,6800.0
2011-08-05 14:50:00,56.33,56.42,56.03,56.1,42400.0,55.7012,55.7902,55.4045,55.4737,42400.0
2011-08-05 14:55:00,56.09,56.12,55.78,56.03,22800.0,55.4639,55.4935,55.1573,55.4045,22800.0
2011-08-05 15:00:00,56.05,56.18,55.83,55.84,14100.0,55.4243,55.5529,55.2068,55.2166,14100.0
2011-08-05 15:05:00,55.86,55.86,55.42,55.58,15100.0,55.2364,55.2364,54.8013,54.9595,15100.0
2011-08-05 15:10:00,55.59,56.0,55.51,55.77,22800.0,54.9694,55.3749,54.8903,55.1474,22800.0
2011-08-05 15:15:00,55.8,55.94,55.64,55.79,10700.0,55.1771,55.3155,55.0189,55.1672,10700.0
2011-08-05 15:20:00,55.74,56.08,55.72,55.96,19800.0,55.1178,55.454,55.098,55.3353,19800.0
2011-08-05 15:25:00,55.95,56.08,55.64,55.64,9400.0,55.3254,55.454,55.0189,55.0189,9400.0
2011-08-05 15:30:00,55.66,56.17,55.66,56.09,16300.0,55.0387,55.543,55.0387,55.4639,16300.0
2011-08-05 15:35:00,56.08,56.45,55.93,56.36,8300.0,55.454,55.8198,55.3056,55.7308,8300.0
2011-08-05 15:40:00,56.42,56.66,56.42,56.61,15800.0,55.7902,56.0275,55.7902,55.9781,15800.0
2011-08-05 15:45:00,56.54,56.7,56.32,56.37,17200.0,55.9088,56.067,55.6913,55.7407,17200.0
2011-08-05 15:50:00,56.42,56.56,56.26,56.45,19300.0,55.7902,55.9286,55.632,55.8198,19300.0
2011-08-05 15:55:00,56.54,56.57,56.38,56.38,22100.0,55.9088,55.9385,55.7506,55.7506,22100.0
2011-08-08 09:30:00,52.56,52.72,50.04,50.95,161500.0,51.9733,52.1315,49.4814,50.3812,161500.0
2011-08-08 09:35:00,51.03,51.24,50.5,51.07,78500.0,50.4603,50.668,49.9363,50.4999,78500.0
2011-08-08 09:40:00,51.01,51.27,50.44,50.67,61800.0,50.4406,50.6977,49.8769,50.1044,61800.0
2011-08-08 09:45:00,50.67,51.0,50.01,50.65,67500.0,50.1044,50.4307,49.4517,50.0846,67500.0
2011-08-08 09:50:00,50.58,51.07,50.35,50.81,41500.0,50.0154,50.4999,49.7879,50.2428,41500.0
2011-08-08 09:55:00,50.68,51.56,50.68,51.17,26700.0,50.1142,50.9844,50.1142,50.5988,26700.0
2011-08-08 10:00:00,51.24,51.94,51.18,51.82,42600.0,50.668,51.3602,50.6087,51.2415,42600.0
2011-08-08 10:05:00,51.9,52.62,51.89,52.62,49900.0,51.3206,52.0326,51.3107,52.0326,49900.0
2011-08-08 10:10:00,52.64,53.16,52.64,53.07,48400.0,52.0524,52.5666,52.0524,52.4776,48400.0
2011-08-08 10:15:00,53.0,53.07,52.35,52.57,60100.0,52.4084,52.4776,51.7656,51.9832,60100.0
2011-08-08 10:20:00,52.59,52.75,52.3,52.75,46800.0,52.0029,52.1611,51.7162,52.1611,46800.0
2011-08-08 10:25:00,52.75,52.76,52.56,52.71,33300.0,52.1611,52.171,51.9733,52.1216,33300.0
2011-08-08 10:30:00,52.7,53.01,52.64,52.77,58000.0,52.1117,52.4182,52.0524,52.1809,58000.0
2011-08-08 10:35:00,52.69,52.69,52.16,52.25,29800.0,52.1018,52.1018,51.5777,51.6667,29800.0
2011-08-08 10:40:00,52.38,52.65,52.24,52.44,14300.0,51.7953,52.0623,51.6568,51.8546,14300.0
2011-08-08 10:45:00,52.48,52.75,52.39,52.58,13900.0,51.8942,52.1611,51.8052,51.993,13900.0
2011-08-08 10:50:00,52.62,52.66,52.4,52.4,8000.0,52.0326,52.0721,51.815,51.815,8000.0
2011-08-08 10:55:00,52.45,52.7,52.24,52.62,21100.0,51.8645,52.1117,51.6568,52.0326,21100.0
2011-08-08 11:00:00,52.45,52.58,52.26,52.58,6200.0,51.8645,51.993,51.6766,51.993,6200.0
2011-08-08 11:05:00,52.56,52.87,52.41,52.78,11700.0,51.9733,52.2798,51.8249,52.1908,11700.0
2011-08-08 11:10:00,52.78,52.86,52.61,52.75,14100.0,52.1908,52.2699,52.0227,52.1611,14100.0
2011-08-08 11:15:00,52.69,52.93,52.56,52.81,13800.0,52.1018,52.3391,51.9733,52.2205,13800.0
2011-08-08 11:20:00,52.81,52.81,52.51,52.54,13200.0,52.2205,52.2205,51.9238,51.9535,13200.0
2011-08-08 11:25:00,52.63,53.0,52.57,53.0,7000.0,52.0425,52.4084,51.9832,52.4084,7000.0
2011-08-08 11:30:00,52.93,52.93,52.27,52.39,5900.0,52.3391,52.3391,51.6865,51.8052,5900.0
2011-08-08 11:35:00,52.49,52.49,52.14,52.2,3500.0,51.904,51.904,51.558,51.6173,3500.0
2011-08-08 11:40:00,52.23,52.37,52.0,52.11,5200.0,51.6469,51.7854,51.4195,51.5283,5200.0
2011-08-08 11:45:00,51.96,52.48,51.94,52.47,3600.0,51.38,51.8942,51.3602,51.8843,3600.0
2011-08-08 11:50:00,52.52,52.63,52.27,52.57,3500.0,51.9337,52.0425,51.6865,51.9832,3500.0
2011-08-08 11:55:00,52.59,52.6,52.27,52.27,5400.0,52.0029,52.0128,51.6865,51.6865,5400.0
2011-08-08 12:00:00,52.32,52.38,51.98,52.05,6400.0,51.7359,51.7953,51.3997,51.469,6400.0
2011-08-08 12:05:00,51.97,52.31,51.94,52.31,5200.0,51.3898,51.7261,51.3602,51.7261,5200.0
2011-08-08 12:10:00,52.22,52.4,52.22,52.27,4200.0,51.6371,51.815,51.6371,51.6865,4200.0
2011-08-08 12:15:00,52.22,52.23,51.81,51.81,10100.0,51.6371,51.6469,51.2316,51.2316,10100.0
2011-08-08 12:20:00,51.82,52.29,51.8,52.06,5600.0,51.2415,51.7063,51.2217,51.4788,5600.0
2011-08-08 12:25:00,52.06,52.06,51.48,51.55,8100.0,51.4788,51.4788,50.9053,50.9745,8100.0
2011-08-08 12:30:00,51.55,51.89,51.49,51.89,6700.0,50.9745,51.3107,50.9152,51.3107,6700.0
2011-08-08 12:35:00,51.97,51.97,51.86,51.94,9200.0,51.3898,51.3898,51.2811,51.3602,9200.0
2011-08-08 12:40:00,51.92,52.1,51.87,52.02,10900.0,51.3404,51.5184,51.291,51.4393,10900.0
2011-08-08 12:45:00,51.9,52.17,51.89,52.1,5600.0,51.3206,51.5876,51.3107,51.5184,5600.0
2011-08-08 12:50:00,52.11,52.16,51.92,51.96,9100.0,51.5283,51.5777,51.3404,51.38,9100.0
2011-08-08 12:55:00,52.0,52.05,51.55,51.56,43900.0,51.4195,51.469,50.9745,50.9844,43900.0
2011-08-08 13:00:00,51.55,51.75,51.49,51.55,7100.0,50.9745,51.1723,50.9152,50.9745,7100.0
2011-08-08 13:05:00,51.58,51.58,51.36,51.36,5300.0,51.0042,51.0042,50.7867,50.7867,5300.0
2011-08-08 13:10:00,51.41,51.49,51.01,51.1,10800.0,50.8361,50.9152,50.4406,50.5296,10800.0
2011-08-08 13:15:00,51.07,51.3,51.05,51.3,2600.0,50.4999,50.7273,50.4801,50.7273,2600.0
2011-08-08 13:20:00,51.42,51.49,51.29,51.45,5800.0,50.846,50.9152,50.7174,50.8757,5800.0
2011-08-08 13:25:00,51.43,51.49,51.35,51.47,2500.0,50.8559,50.9152,50.7768,50.8954,2500.0
2011-08-08 13:30:00,51.44,51.44,51.11,51.18,5200.0,50.8658,50.8658,50.5394,50.6087,5200.0
2011-08-08 13:35:00,51.14,51.15,50.88,50.88,7700.0,50.5691,50.579,50.312,50.312,7700.0
2011-08-08 13:40:00,50.9,51.03,50.75,50.89,24200.0,50.3318,50.4603,50.1835,50.3219,24200.0
2011-08-08 13:45:00,50.86,50.87,50.58,50.66,4500.0,50.2922,50.3021,50.0154,50.0945,4500.0
2011-08-08 13:50:00,50.65,50.73,50.51,50.66,9600.0,50.0846,50.1637,49.9461,50.0945,9600.0
2011-08-08 13:55:00,50.66,50.76,50.03,50.08,24100.0,50.0945,50.1934,49.4715,49.5209,24100.0
2011-08-08 14:00:00,50.08,50.41,50.07,50.41,11100.0,49.5209,49.8473,49.5111,49.8473,11100.0
2011-08-08 14:05:00,50.42,50.42,50.01,50.11,19500.0,49.8572,49.8572,49.4517,49.5506,19500.0
2011-08-08 14:10:00,50.12,50.17,49.64,49.65,15600.0,49.5605,49.6099,49.0859,49.0957,15600.0
2011-08-08 14:15:00,49.69,49.71,48.99,49.26,15700.0,49.1353,49.1551,48.4431,48.7101,15700.0
2011-08-08 14:20:00,49.28,49.36,49.07,49.25,27400.0,48.7299,48.809,48.5222,48.7002,27400.0
2011-08-08 14:25:00,49.28,49.49,49.07,49.41,26100.0,48.7299,48.9375,48.5222,48.8584,26100.0
2011-08-08 14:30:00,49.4,50.05,49.34,50.04,13200.0,48.8485,49.4913,48.7892,49.4814,13200.0
2011-08-08 14:35:00,50.05,50.48,50.05,50.24,25300.0,49.4913,49.9165,49.4913,49.6792,25300.0
2011-08-08 14:40:00,50.28,50.77,50.28,50.57,14000.0,49.7187,50.2032,49.7187,50.0055,14000.0
2011-08-08 14:45:00,50.57,50.64,50.05,50.09,10600.0,50.0055,50.0747,49.4913,49.5308,10600.0
2011-08-08 14:50:00,50.15,50.3,50.02,50.14,12600.0,49.5902,49.7385,49.4616,49.5803,12600.0
2011-08-08 14:55:00,50.1,50.12,49.73,49.76,50700.0,49.5407,49.5605,49.1749,49.2045,50700.0
2011-08-08 15:00:00,49.9,49.92,49.77,49.83,7600.0,49.343,49.3627,49.2144,49.2737,7600.0
2011-08-08 15:05:00,49.91,50.66,49.91,50.66,7100.0,49.3528,50.0945,49.3528,50.0945,7100.0
2011-08-08 15:10:00,50.63,50.81,50.17,50.81,7600.0,50.0648,50.2428,49.6099,50.2428,7600.0
2011-08-08 15:15:00,50.83,51.67,50.64,51.43,21000.0,50.2626,51.0932,50.0747,50.8559,21000.0
2011-08-08 15:20:00,51.4,52.01,51.38,51.55,40600.0,50.8262,51.4294,50.8064,50.9745,40600.0
2011-08-08 15:25:00,51.55,51.67,51.33,51.37,38100.0,50.9745,51.0932,50.757,50.7965,38100.0
2011-08-08 15:30:00,51.34,51.41,51.12,51.31,24400.0,50.7669,50.8361,50.5493,50.7372,24400.0
2011-08-08 15:35:00,51.26,51.26,50.93,51.05,10400.0,50.6878,50.6878,50.3615,50.4801,10400.0
2011-08-08 15:40:00,51.1,51.14,50.62,50.69,13100.0,50.5296,50.5691,50.0549,50.1241,13100.0
2011-08-08 15:45:00,50.68,50.7,50.35,50.41,14600.0,50.1142,50.134,49.7879,49.8473,14600.0
2011-08-08 15:50:00,50.37,50.4,50.03,50.39,34500.0,49.8077,49.8374,49.4715,49.8275,34500.0
2011-08-08 15:55:00,50.38,50.51,50.36,50.5,39900.0,49.8176,49.9461,49.7978,49.9363,39900.0
2011-08-09 09:30:00,50.17,51.77,50.11,50.5,28800.0,49.6099,51.1921,49.5506,49.9363,28800.0
2011-08-09 09:35:00,50.53,51.05,50.42,50.46,12900.0,49.9659,50.4801,49.8572,49.8967,12900.0
2011-08-09 09:40:00,50.42,50.59,49.61,49.73,10300.0,49.8572,50.0253,49.0562,49.1749,10300.0
2011-08-09 09:45:00,49.73,50.39,49.51,50.35,23600.0,49.1749,49.8275,48.9573,49.7879,23600.0
2011-08-09 09:50:00,50.35,50.57,50.33,50.51,28700.0,49.7879,50.0055,49.7682,49.9461,28700.0
2011-08-09 09:55:00,50.57,51.26,50.46,51.0,26900.0,50.0055,50.6878,49.8967,50.4307,26900.0
2011-08-09 10:00:00,50.99,51.95,50.85,51.95,38800.0,50.4208,51.3701,50.2824,51.3701,38800.0
2011-08-09 10:05:00,51.93,51.99,51.61,51.86,9300.0,51.3503,51.4096,51.0339,51.2811,9300.0
2011-08-09 10:10:00,51.88,52.19,51.84,52.06,24100.0,51.3009,51.6074,51.2613,51.4788,24100.0
2011-08-09 10:15:00,52.05,52.07,51.92,52.05,42400.0,51.469,51.4887,51.3404,51.469,42400.0
2011-08-09 10:20:00,52.03,52.3,52.01,52.25,13500.0,51.4492,51.7162,51.4294,51.6667,13500.0
2011-08-09 10:25:00,52.3,52.53,52.16,52.49,24500.0,51.7162,51.9436,51.5777,51.904,24500.0
2011-08-09 10:30:00,52.48,52.81,52.48,52.69,16600.0,51.8942,52.2205,51.8942,52.1018,16600.0
2011-08-09 10:35:00,52.75,53.14,52.59,52.75,21700.0,52.1611,52.5468,52.0029,52.1611,21700.0
2011-08-09 10:40:00,52.67,52.75,52.35,52.35,11900.0,52.082,52.1611,51.7656,51.7656,11900.0
2011-08-09 10:45:00,52.33,52.94,52.31,52.8,7700.0,51.7458,52.349,51.7261,52.2106,7700.0
2011-08-09 10:50:00,52.85,53.08,52.84,53.03,6300.0,52.26,52.4875,52.2501,52.438,6300.0
2011-08-09 10:55:00,53.01,53.24,52.85,53.24,7500.0,52.4182,52.6457,52.26,52.6457,7500.0
2011-08-09 11:00:00,53.18,53.18,52.66,52.73,16300.0,52.5863,52.5863,52.0721,52.1414,16300.0
2011-08-09 11:05:00,52.72,52.91,52.68,52.83,5900.0,52.1315,52.3194,52.0919,52.2402,5900.0
2011-08-09 11:10:00,52.79,53.01,52.65,52.91,6300.0,52.2007,52.4182,52.0623,52.3194,6300.0
2011-08-09 11:15:00,53.0,53.0,52.73,52.98,6400.0,52.4084,52.4084,52.1414,52.3886,6400.0
2011-08-09 11:20:00,52.98,53.12,52.84,53.06,38000.0,52.3886,52.527,52.2501,52.4677,38000.0
2011-08-09 11:25:00,52.99,53.47,52.99,53.31,22400.0,52.3985,52.8731,52.3985,52.7149,22400.0
2011-08-09 11:30:00,53.31,53.32,53.16,53.29,4800.0,52.7149,52.7248,52.5666,52.6951,4800.0
2011-08-09 11:35:00,53.28,53.34,53.2,53.28,7900.0,52.6852,52.7446,52.6061,52.6852,7900.0
2011-08-09 11:40:00,53.33,53.39,53.29,53.35,4900.0,52.7347,52.794,52.6951,52.7544,4900.0
2011-08-09 11:45:00,53.34,53.5,53.25,53.39,10200.0,52.7446,52.9028,52.6556,52.794,10200.0
2011-08-09 11:50:00,53.41,53.43,53.3,53.39,7400.0,52.8138,52.8335,52.705,52.794,7400.0
2011-08-09 11:55:00,53.39,53.67,53.38,53.53,3800.0,52.794,53.0709,52.7841,52.9324,3800.0
2011-08-09 12:00:00,53.56,53.67,53.51,53.6,10000.0,52.9621,53.0709,52.9127,53.0017,10000.0
2011-08-09 12:05:00,53.6,53.63,53.52,53.63,17000.0,53.0017,53.0313,52.9225,53.0313,17000.0
2011-08-09 12:10:00,53.59,53.71,53.59,53.69,6900.0,52.9918,53.1104,52.9918,53.0906,6900.0
2011-08-09 12:15:00,53.69,53.82,53.61,53.82,15000.0,53.0906,53.2192,53.0115,53.2192,15000.0
2011-08-09 12:20:00,53.82,53.85,53.78,53.83,7700.0,53.2192,53.2489,53.1796,53.2291,7700.0
2011-08-09 12:25:00,53.8,53.85,53.7,53.84,12200.0,53.1994,53.2489,53.1005,53.239,12200.0
2011-08-09 12:30:00,53.8,53.87,53.8,53.87,3200.0,53.1994,53.2686,53.1994,53.2686,3200.0
2011-08-09 12:35:00,53.85,54.17,53.84,54.12,12800.0,53.2489,53.5653,53.239,53.5158,12800.0
2011-08-09 12:40:00,54.08,54.15,54.04,54.04,8600.0,53.4763,53.5455,53.4367,53.4367,8600.0
2011-08-09 12:45:00,54.07,54.07,53.93,53.93,4700.0,53.4664,53.4664,53.328,53.328,4700.0
2011-08-09 12:50:00,53.9,53.93,53.77,53.9,11700.0,53.2983,53.328,53.1698,53.2983,11700.0
2011-08-09 12:55:00,53.9,53.92,53.64,53.64,5200.0,53.2983,53.3181,53.0412,53.0412,5200.0
2011-08-09 13:00:00,53.67,53.76,53.47,53.67,11500.0,53.0709,53.1599,52.8731,53.0709,11500.0
2011-08-09 13:05:00,53.66,53.9,53.59,53.9,6300.0,53.061,53.2983,52.9918,53.2983,6300.0
2011-08-09 13:10:00,53.92,54.0,53.87,53.97,4300.0,53.3181,53.3972,53.2686,53.3675,4300.0
2011-08-09 13:15:00,53.99,53.99,53.82,53.88,4500.0,53.3873,53.3873,53.2192,53.2785,4500.0
2011-08-09 13:20:00,53.83,53.86,53.79,53.8,1200.0,53.2291,53.2587,53.1895,53.1994,1200.0
2011-08-09 13:25:00,53.78,53.86,53.71,53.78,3100.0,53.1796,53.2587,53.1104,53.1796,3100.0
2011-08-09 13:30:00,53.78,53.78,53.65,53.73,4000.0,53.1796,53.1796,53.0511,53.1302,4000.0
2011-08-09 13:35:00,53.73,53.73,53.56,53.65,2600.0,53.1302,53.1302,52.9621,53.0511,2600.0
2011-08-09 13:40:00,53.64,53.7,53.61,53.7,8600.0,53.0412,53.1005,53.0115,53.1005,8600.0
2011-08-09 13:45:00,53.66,53.69,53.29,53.38,9900.0,53.061,53.0906,52.6951,52.7841,9900.0
2011-08-09 13:50:00,53.34,53.45,53.2,53.2,9100.0,52.7446,52.8533,52.6061,52.6061,9100.0
2011-08-09 13:55:00,53.18,53.29,52.94,53.29,4600.0,52.5863,52.6951,52.349,52.6951,4600.0
2011-08-09 14:00:00,53.29,53.39,53.23,53.23,4000.0,52.6951,52.794,52.6358,52.6358,4000.0
2011-08-09 14:05:00,53.17,53.19,52.82,53.06,6600.0,52.5765,52.5962,52.2304,52.4677,6600.0
2011-08-09 14:10:00,53.09,53.09,52.86,52.98,6000.0,52.4973,52.4973,52.2699,52.3886,6000.0
2011-08-09 14:15:00,53.05,53.83,53.04,53.37,13400.0,52.4578,53.2291,52.4479,52.7742,13400.0
2011-08-09 14:20:00,53.53,53.53,52.06,52.42,26900.0,52.9324,52.9324,51.4788,51.8348,26900.0
2011-08-09 14:25:00,52.29,53.12,52.29,52.87,9000.0,51.7063,52.527,51.7063,52.2798,9000.0
2011-08-09 14:30:00,52.9,52.92,52.29,52.46,12900.0,52.3095,52.3292,51.7063,51.8744,12900.0
2011-08-09 14:35:00,52.47,52.47,52.14,52.2,20600.0,51.8843,51.8843,51.558,51.6173,20600.0
2011-08-09 14:40:00,52.14,52.18,51.09,51.09,30100.0,51.558,51.5975,50.5197,50.5197,30100.0
2011-08-09 14:45:00,51.33,52.32,51.31,52.07,15700.0,50.757,51.7359,50.7372,51.4887,15700.0
2011-08-09 14:50:00,52.07,53.05,52.03,52.54,8400.0,51.4887,52.4578,51.4492,51.9535,8400.0
2011-08-09 14:55:00,52.53,52.64,52.36,52.55,3400.0,51.9436,52.0524,51.7755,51.9634,3400.0
2011-08-09 15:00:00,52.42,52.9,52.2,52.59,7500.0,51.8348,52.3095,51.6173,52.0029,7500.0
2011-08-09 15:05:00,52.66,52.98,52.61,52.95,9000.0,52.0721,52.3886,52.0227,52.3589,9000.0
2011-08-09 15:10:00,52.88,53.63,52.88,53.39,10100.0,52.2897,53.0313,52.2897,52.794,10100.0
2011-08-09 15:15:00,53.36,53.76,53.32,53.54,11300.0,52.7643,53.1599,52.7248,52.9423,11300.0
2011-08-09 15:20:00,53.53,53.59,53.16,53.24,9100.0,52.9324,52.9918,52.5666,52.6457,9100.0
2011-08-09 15:25:00,53.33,53.81,53.18,53.69,10000.0,52.7347,53.2093,52.5863,53.0906,10000.0
2011-08-09 15:30:00,53.69,53.7,53.34,53.53,10000.0,53.0906,53.1005,52.7446,52.9324,10000.0
2011-08-09 15:35:00,53.53,53.82,53.49,53.76,10500.0,52.9324,53.2192,52.8929,53.1599,10500.0
2011-08-09 15:40:00,53.79,54.48,53.74,54.39,17300.0,53.1895,53.8718,53.1401,53.7828,17300.0
2011-08-09 15:45:00,54.37,55.17,54.37,55.06,17200.0,53.7631,54.5541,53.7631,54.4454,17200.0
2011-08-09 15:50:00,55.05,55.24,55.03,55.16,22900.0,54.4355,54.6233,54.4157,54.5442,22900.0
2011-08-09 15:55:00,55.2,55.51,55.16,55.48,34000.0,54.5838,54.8903,54.5442,54.8607,34000.0
2011-08-10 09:30:00,53.91,54.49,53.01,53.66,18700.0,53.3082,53.8817,52.4182,53.061,18700.0
2011-08-10 09:35:00,53.5,53.52,52.67,52.93,8900.0,52.9028,52.9225,52.082,52.3391,8900.0
2011-08-10 09:40:00,53.16,53.72,52.95,53.32,9400.0,52.5666,53.1203,52.3589,52.7248,9400.0
2011-08-10 09:45:00,53.46,54.02,53.38,53.97,7500.0,52.8632,53.417,52.7841,53.3675,7500.0
2011-08-10 09:50:00,53.87,53.99,53.47,53.75,6900.0,53.2686,53.3873,52.8731,53.15,6900.0
2011-08-10 09:55:00,53.78,54.09,53.68,53.83,6200.0,53.1796,53.4862,53.0808,53.2291,6200.0
2011-08-10 10:00:00,53.84,54.14,53.68,53.71,8300.0,53.239,53.5356,53.0808,53.1104,8300.0
2011-08-10 10:05:00,53.51,54.18,53.51,53.59,6200.0,52.9127,53.5752,52.9127,52.9918,6200.0
2011-08-10 10:10:00,53.63,53.63,53.1,53.6,6100.0,53.0313,53.0313,52.5072,53.0017,6100.0
2011-08-10 10:15:00,53.62,53.67,53.3,53.46,4700.0,53.0214,53.0709,52.705,52.8632,4700.0
2011-08-10 10:20:00,53.27,53.49,53.11,53.32,5200.0,52.6753,52.8929,52.5171,52.7248,5200.0
2011-08-10 10:25:00,53.31,53.63,53.28,53.54,3000.0,52.7149,53.0313,52.6852,52.9423,3000.0
2011-08-10 10:30:00,53.59,54.27,53.31,53.9,5800.0,52.9918,53.6642,52.7149,53.2983,5800.0
2011-08-10 10:35:00,53.97,54.6,53.94,54.52,22500.0,53.3675,53.9905,53.3379,53.9114,22500.0
2011-08-10 10:40:00,54.61,54.87,54.35,54.43,5900.0,54.0004,54.2575,53.7433,53.8224,5900.0
2011-08-10 10:45:00,54.25,54.32,54.13,54.26,2800.0,53.6444,53.7136,53.5257,53.6543,2800.0
2011-08-10 10:50:00,54.39,54.39,54.13,54.13,1600.0,53.7828,53.7828,53.5257,53.5257,1600.0
2011-08-10 10:55:00,54.27,54.67,54.07,54.44,3900.0,53.6642,54.0597,53.4664,53.8323,3900.0
2011-08-10 11:00:00,54.44,54.44,53.94,54.09,3000.0,53.8323,53.8323,53.3379,53.4862,3000.0
2011-08-10 11:05:00,54.1,54.34,53.88,54.34,6900.0,53.4961,53.7334,53.2785,53.7334,6900.0
2011-08-10 11:10:00,54.28,54.83,54.2,54.74,13100.0,53.6741,54.2179,53.595,54.1289,13100.0
2011-08-10 11:15:00,54.75,54.95,54.69,54.82,5700.0,54.1388,54.3366,54.0795,54.208,5700.0
2011-08-10 11:20:00,54.82,54.82,54.22,54.22,14900.0,54.208,54.208,53.6147,53.6147,14900.0
2011-08-10 11:25:00,54.21,54.39,54.15,54.15,4700.0,53.6048,53.7828,53.5455,53.5455,4700.0
2011-08-10 11:30:00,54.13,54.45,54.07,54.26,15400.0,53.5257,53.8422,53.4664,53.6543,15400.0
2011-08-10 11:35:00,54.26,54.26,53.82,54.14,6100.0,53.6543,53.6543,53.2192,53.5356,6100.0
2011-08-10 11:40:00,54.13,54.44,54.02,54.38,3900.0,53.5257,53.8323,53.417,53.7729,3900.0
2011-08-10 11:45:00,54.38,54.38,54.05,54.05,2000.0,53.7729,53.7729,53.4466,53.4466,2000.0
2011-08-10 11:50:00,54.12,54.4,54.12,54.37,8900.0,53.5158,53.7927,53.5158,53.7631,8900.0
2011-08-10 11:55:00,54.38,54.5,54.23,54.32,13100.0,53.7729,53.8916,53.6246,53.7136,13100.0
2011-08-10 12:00:00,54.22,54.5,54.09,54.5,5000.0,53.6147,53.8916,53.4862,53.8916,5000.0
2011-08-10 12:05:00,54.47,54.5,54.25,54.28,9800.0,53.8619,53.8916,53.6444,53.6741,9800.0
2011-08-10 12:10:00,54.36,54.41,54.24,54.28,2200.0,53.7532,53.8026,53.6345,53.6741,2200.0
2011-08-10 12:15:00,54.25,54.5,54.25,54.44,7800.0,53.6444,53.8916,53.6444,53.8323,7800.0
2011-08-10 12:20:00,54.43,54.46,54.24,54.24,3500.0,53.8224,53.8521,53.6345,53.6345,3500.0
2011-08-10 12:25:00,54.35,54.35,53.95,53.95,1500.0,53.7433,53.7433,53.3477,53.3477,1500.0
2011-08-10 12:30:00,53.81,54.06,53.8,53.87,9500.0,53.2093,53.4565,53.1994,53.2686,9500.0
2011-08-10 12:35:00,53.88,53.93,53.4,53.62,6200.0,53.2785,53.328,52.8039,53.0214,6200.0
2011-08-10 12:40:00,53.65,53.67,53.56,53.67,2600.0,53.0511,53.0709,52.9621,53.0709,2600.0
2011-08-10 12:45:00,53.95,54.1,53.95,53.98,3400.0,53.3477,53.4961,53.3477,53.3774,3400.0
2011-08-10 12:50:00,53.96,54.27,53.96,54.27,1100.0,53.3576,53.6642,53.3576,53.6642,1100.0
2011-08-10 12:55:00,54.26,54.51,54.11,54.31,5400.0,53.6543,53.9015,53.506,53.7037,5400.0
2011-08-10 13:00:00,54.28,54.4,54.25,54.35,1600.0,53.6741,53.7927,53.6444,53.7433,1600.0
2011-08-10 13:05:00,54.42,54.46,53.98,54.26,2900.0,53.8125,53.8521,53.3774,53.6543,2900.0
2011-08-10 13:10:00,54.35,54.37,54.13,54.18,1400.0,53.7433,53.7631,53.5257,53.5752,1400.0
2011-08-10 13:15:00,54.33,54.35,53.86,54.02,3200.0,53.7235,53.7433,53.2587,53.417,3200.0
2011-08-10 13:20:00,53.96,54.23,53.83,54.17,2000.0,53.3576,53.6246,53.2291,53.5653,2000.0
2011-08-10 13:25:00,54.1,54.36,54.1,54.24,2000.0,53.4961,53.7532,53.4961,53.6345,2000.0
2011-08-10 13:30:00,54.18,54.35,54.12,54.32,800.0,53.5752,53.7433,53.5158,53.7136,800.0
2011-08-10 13:35:00,54.21,54.31,54.21,54.24,3400.0,53.6048,53.7037,53.6048,53.6345,3400.0
2011-08-10 13:40:00,54.25,54.51,54.23,54.48,2200.0,53.6444,53.9015,53.6246,53.8718,2200.0
2011-08-10 13:45:00,54.37,54.8,54.37,54.65,6300.0,53.7631,54.1883,53.7631,54.0399,6300.0
2011-08-10 13:50:00,54.65,54.9,54.62,54.86,3900.0,54.0399,54.2871,54.0103,54.2476,3900.0
2011-08-10 13:55:00,54.92,55.0,54.75,54.87,5600.0,54.3069,54.386,54.1388,54.2575,5600.0
2011-08-10 14:00:00,54.84,55.02,54.77,54.94,2000.0,54.2278,54.4058,54.1586,54.3267,2000.0
2011-08-10 14:05:00,54.84,55.29,54.84,55.16,7700.0,54.2278,54.6728,54.2278,54.5442,7700.0
2011-08-10 14:10:00,55.18,55.64,55.15,55.45,6700.0,54.564,55.0189,54.5343,54.831,6700.0
2011-08-10 14:15:00,55.39,55.39,54.85,55.15,13800.0,54.7717,54.7717,54.2377,54.5343,13800.0
2011-08-10 14:20:00,55.19,55.46,55.08,55.45,6200.0,54.5739,54.8409,54.4651,54.831,6200.0
2011-08-10 14:25:00,55.4,55.63,55.19,55.26,15500.0,54.7816,55.009,54.5739,54.6431,15500.0
2011-08-10 14:30:00,55.23,55.41,55.19,55.26,6200.0,54.6135,54.7914,54.5739,54.6431,6200.0
2011-08-10 14:35:00,55.25,55.33,54.89,54.89,3400.0,54.6332,54.7123,54.2773,54.2773,3400.0
2011-08-10 14:40:00,54.85,55.07,54.85,54.92,10000.0,54.2377,54.4552,54.2377,54.3069,10000.0
2011-08-10 14:45:00,54.85,55.27,54.85,55.04,7700.0,54.2377,54.653,54.2377,54.4256,7700.0
2011-08-10 14:50:00,54.92,55.04,54.38,54.38,7500.0,54.3069,54.4256,53.7729,53.7729,7500.0
2011-08-10 14:55:00,54.49,54.71,54.43,54.62,4400.0,53.8817,54.0993,53.8224,54.0103,4400.0
2011-08-10 15:00:00,54.36,54.72,54.33,54.67,6100.0,53.7532,54.1091,53.7235,54.0597,6100.0
2011-08-10 15:05:00,54.63,54.75,54.2,54.24,6200.0,54.0202,54.1388,53.595,53.6345,6200.0
2011-08-10 15:10:00,54.24,54.42,53.94,53.94,8100.0,53.6345,53.8125,53.3379,53.3379,8100.0
2011-08-10 15:15:00,53.99,54.24,53.91,54.03,8300.0,53.3873,53.6345,53.3082,53.4269,8300.0
2011-08-10 15:20:00,54.1,54.26,53.91,54.15,12800.0,53.4961,53.6543,53.3082,53.5455,12800.0
2011-08-10 15:25:00,54.2,54.37,53.88,53.91,18500.0,53.595,53.7631,53.2785,53.3082,18500.0
2011-08-10 15:30:00,53.87,53.97,53.21,53.21,17000.0,53.2686,53.3675,52.616,52.616,17000.0
2011-08-10 15:35:00,53.33,53.73,53.26,53.7,15000.0,52.7347,53.1302,52.6654,53.1005,15000.0
2011-08-10 15:40:00,53.7,54.09,53.37,53.79,19700.0,53.1005,53.4862,52.7742,53.1895,19700.0
2011-08-10 15:45:00,53.67,53.73,53.43,53.55,12500.0,53.0709,53.1302,52.8335,52.9522,12500.0
2011-08-10 15:50:00,53.61,53.61,53.18,53.21,8600.0,53.0115,53.0115,52.5863,52.616,8600.0
2011-08-10 15:55:00,53.23,53.32,53.03,53.06,15300.0,52.6358,52.7248,52.438,52.4677,15300.0
2011-08-11 09:30:00,53.34,54.4,53.13,54.23,14500.0,52.7446,53.7927,52.5369,53.6246,14500.0
2011-08-11 09:35:00,54.35,54.47,53.38,53.48,11600.0,53.7433,53.8619,52.7841,52.883,11600.0
2011-08-11 09:40:00,53.49,54.15,53.25,53.25,6100.0,52.8929,53.5455,52.6556,52.6556,6100.0
2011-08-11 09:45:00,53.25,54.42,53.18,53.88,8100.0,52.6556,53.8125,52.5863,53.2785,8100.0
2011-08-11 09:50:00,53.76,53.86,53.39,53.58,5600.0,53.1599,53.2587,52.794,52.9819,5600.0
2011-08-11 09:55:00,53.68,54.3,53.58,54.18,4300.0,53.0808,53.6938,52.9819,53.5752,4300.0
2011-08-11 10:00:00,54.12,54.6,53.94,54.6,2400.0,53.5158,53.9905,53.3379,53.9905,2400.0
2011-08-11 10:05:00,54.4,54.44,53.97,54.19,4600.0,53.7927,53.8323,53.3675,53.5851,4600.0
2011-08-11 10:10:00,54.13,54.48,53.96,54.48,3400.0,53.5257,53.8718,53.3576,53.8718,3400.0
2011-08-11 10:15:00,54.51,55.0,54.51,54.95,9300.0,53.9015,54.386,53.9015,54.3366,9300.0
2011-08-11 10:20:00,54.82,55.27,54.71,55.09,14000.0,54.208,54.653,54.0993,54.475,14000.0
2011-08-11 10:25:00,55.24,55.26,54.78,54.78,5900.0,54.6233,54.6431,54.1685,54.1685,5900.0
2011-08-11 10:30:00,54.93,55.34,54.93,55.21,7100.0,54.3168,54.7222,54.3168,54.5937,7100.0
2011-08-11 10:35:00,55.17,55.47,54.9,55.47,5400.0,54.5541,54.8508,54.2871,54.8508,5400.0
2011-08-11 10:40:00,55.46,55.49,55.08,55.49,6400.0,54.8409,54.8706,54.4651,54.8706,6400.0
2011-08-11 10:45:00,55.51,55.92,55.51,55.92,6400.0,54.8903,55.2958,54.8903,55.2958,6400.0
2011-08-11 10:50:00,55.95,56.2,55.56,55.6,6200.0,55.3254,55.5726,54.9398,54.9793,6200.0
2011-08-11 10:55:00,55.6,55.73,55.54,55.57,6400.0,54.9793,55.1079,54.92,54.9497,6400.0
2011-08-11 11:00:00,55.61,55.69,55.52,55.68,7000.0,54.9892,55.0683,54.9002,55.0584,7000.0
2011-08-11 11:05:00,55.7,55.71,55.55,55.6,6400.0,55.0782,55.0881,54.9299,54.9793,6400.0
2011-08-11 11:10:00,55.62,55.65,55.48,55.52,3300.0,54.9991,55.0288,54.8607,54.9002,3300.0
2011-08-11 11:15:00,55.53,55.53,55.33,55.43,5300.0,54.9101,54.9101,54.7123,54.8112,5300.0
2011-08-11 11:20:00,55.5,55.69,55.25,55.37,30500.0,54.8804,55.0683,54.6332,54.7519,30500.0
2011-08-11 11:25:00,55.35,55.58,55.01,55.1,10200.0,54.7321,54.9595,54.3959,54.4849,10200.0
2011-08-11 11:30:00,55.25,55.59,55.25,55.48,3700.0,54.6332,54.9694,54.6332,54.8607,3700.0
2011-08-11 11:35:00,55.48,55.55,55.21,55.21,4400.0,54.8607,54.9299,54.5937,54.5937,4400.0
2011-08-11 11:40:00,55.26,55.36,55.14,55.34,8400.0,54.6431,54.742,54.5245,54.7222,8400.0
2011-08-11 11:45:00,55.23,55.27,54.93,55.01,6900.0,54.6135,54.653,54.3168,54.3959,6900.0
2011-08-11 11:50:00,55.02,55.14,54.93,55.0,11800.0,54.4058,54.5245,54.3168,54.386,11800.0
2011-08-11 11:55:00,55.04,55.1,54.93,55.07,3400.0,54.4256,54.4849,54.3168,54.4552,3400.0
2011-08-11 12:00:00,55.05,55.05,54.7,54.95,7700.0,54.4355,54.4355,54.0894,54.3366,7700.0
2011-08-11 12:05:00,54.92,55.18,54.84,55.1,5200.0,54.3069,54.564,54.2278,54.4849,5200.0
2011-08-11 12:10:00,54.96,54.98,54.8,54.98,5200.0,54.3465,54.3662,54.1883,54.3662,5200.0
2011-08-11 12:15:00,54.98,55.17,54.81,54.81,3200.0,54.3662,54.5541,54.1981,54.1981,3200.0
2011-08-11 12:20:00,54.96,55.05,54.7,54.7,1600.0,54.3465,54.4355,54.0894,54.0894,1600.0
2011-08-11 12:25:00,54.75,54.81,54.75,54.79,500.0,54.1388,54.1981,54.1388,54.1784,500.0
2011-08-11 12:30:00,54.99,55.05,54.76,55.05,2700.0,54.3761,54.4355,54.1487,54.4355,2700.0
2011-08-11 12:35:00,55.05,55.12,54.96,55.01,1400.0,54.4355,54.5047,54.3465,54.3959,1400.0
2011-08-11 12:40:00,55.11,55.23,55.07,55.15,5600.0,54.4948,54.6135,54.4552,54.5343,5600.0
2011-08-11 12:45:00,55.26,55.41,55.21,55.29,7300.0,54.6431,54.7914,54.5937,54.6728,7300.0
2011-08-11 12:50:00,55.2,55.25,55.08,55.25,2500.0,54.5838,54.6332,54.4651,54.6332,2500.0
2011-08-11 12:55:00,55.25,55.64,55.23,55.51,5300.0,54.6332,55.0189,54.6135,54.8903,5300.0
2011-08-11 13:00:00,55.48,55.48,55.1,55.13,3500.0,54.8607,54.8607,54.4849,54.5146,3500.0
2011-08-11 13:05:00,55.13,55.22,55.12,55.17,2800.0,54.5146,54.6036,54.5047,54.5541,2800.0
2011-08-11 13:10:00,55.17,55.34,55.01,55.18,5900.0,54.5541,54.7222,54.3959,54.564,5900.0
2011-08-11 13:15:00,55.22,55.33,55.15,55.15,2100.0,54.6036,54.7123,54.5343,54.5343,2100.0
2011-08-11 13:20:00,55.1,55.39,55.1,55.28,30400.0,54.4849,54.7717,54.4849,54.6629,30400.0
2011-08-11 13:25:00,55.29,55.52,55.2,55.35,3800.0,54.6728,54.9002,54.5838,54.7321,3800.0
2011-08-11 13:30:00,55.38,55.62,55.24,55.62,9300.0,54.7618,54.9991,54.6233,54.9991,9300.0
2011-08-11 13:35:00,55.56,55.68,55.41,55.44,8000.0,54.9398,55.0584,54.7914,54.8211,8000.0
2011-08-11 13:40:00,55.42,55.55,55.2,55.27,16500.0,54.8013,54.9299,54.5838,54.653,16500.0
2011-08-11 13:45:00,55.46,55.57,55.46,55.47,1000.0,54.8409,54.9497,54.8409,54.8508,1000.0
2011-08-11 13:50:00,55.57,55.72,55.47,55.72,4600.0,54.9497,55.098,54.8508,55.098,4600.0
2011-08-11 13:55:00,55.72,55.81,55.68,55.75,1600.0,55.098,55.187,55.0584,55.1277,1600.0
2011-08-11 14:00:00,55.74,55.77,55.67,55.76,2800.0,55.1178,55.1474,55.0485,55.1375,2800.0
2011-08-11 14:05:00,55.77,55.89,55.76,55.81,5200.0,55.1474,55.2661,55.1375,55.187,5200.0
2011-08-11 14:10:00,55.78,56.0,55.77,55.97,3300.0,55.1573,55.3749,55.1474,55.3452,3300.0
2011-08-11 14:15:00,56.04,56.09,56.01,56.06,3100.0,55.4144,55.4639,55.3847,55.4342,3100.0
2011-08-11 14:20:00,56.03,56.46,56.03,56.4,6700.0,55.4045,55.8297,55.4045,55.7704,6700.0
2011-08-11 14:25:00,56.34,56.43,56.14,56.33,5900.0,55.7111,55.8001,55.5133,55.7012,5900.0
2011-08-11 14:30:00,56.38,56.39,56.17,56.17,13400.0,55.7506,55.7605,55.543,55.543,13400.0
2011-08-11 14:35:00,56.18,56.38,56.18,56.36,35000.0,55.5529,55.7506,55.5529,55.7308,35000.0
2011-08-11 14:40:00,56.32,56.47,56.3,56.42,5900.0,55.6913,55.8396,55.6715,55.7902,5900.0
2011-08-11 14:45:00,56.4,56.6,56.31,56.5,19100.0,55.7704,55.9682,55.6814,55.8693,19100.0
2011-08-11 14:50:00,56.45,56.71,56.41,56.62,9700.0,55.8198,56.0769,55.7803,55.9879,9700.0
2011-08-11 14:55:00,56.68,56.79,56.54,56.67,7100.0,56.0473,56.156,55.9088,56.0374,7100.0
2011-08-11 15:00:00,56.67,56.83,56.6,56.83,20500.0,56.0374,56.1956,55.9682,56.1956,20500.0
2011-08-11 15:05:00,56.83,56.98,56.77,56.82,8200.0,56.1956,56.3439,56.1363,56.1857,8200.0
2011-08-11 15:10:00,56.8,56.97,56.8,56.91,6900.0,56.1659,56.334,56.1659,56.2747,6900.0
2011-08-11 15:15:00,56.94,57.2,56.85,57.08,11800.0,56.3044,56.5615,56.2154,56.4428,11800.0
2011-08-11 15:20:00,57.04,57.23,57.04,57.22,29300.0,56.4033,56.5911,56.4033,56.5812,29300.0
2011-08-11 15:25:00,57.22,57.22,57.02,57.15,14500.0,56.5812,56.5812,56.3835,56.512,14500.0
2011-08-11 15:30:00,57.18,57.35,57.15,57.35,21100.0,56.5417,56.7098,56.512,56.7098,21100.0
2011-08-11 15:35:00,57.34,57.41,57.27,57.4,12000.0,56.6999,56.7691,56.6307,56.7592,12000.0
2011-08-11 15:40:00,57.4,57.69,57.38,57.68,21400.0,56.7592,57.046,56.7395,57.0361,21400.0
2011-08-11 15:45:00,57.75,57.93,57.45,57.59,32600.0,57.1053,57.2833,56.8087,56.9471,32600.0
2011-08-11 15:50:00,57.53,57.68,57.29,57.53,71100.0,56.8878,57.0361,56.6505,56.8878,71100.0
2011-08-11 15:55:00,57.53,57.69,57.04,57.16,69600.0,56.8878,57.046,56.4033,56.5219,69600.0
2011-08-12 09:30:00,59.84,59.98,58.44,59.73,101000.0,59.172,59.3104,57.7876,59.0632,101000.0
2011-08-12 09:35:00,59.63,59.91,59.0,59.29,52100.0,58.9643,59.2412,58.3414,58.6281,52100.0
2011-08-12 09:40:00,59.2,59.2,58.9,59.0,21500.0,58.5391,58.5391,58.2425,58.3414,21500.0
2011-08-12 09:45:00,59.0,59.0,58.51,58.88,31500.0,58.3414,58.3414,57.8568,58.2227,31500.0
2011-08-12 09:50:00,58.97,59.0,58.28,58.44,26700.0,58.3117,58.3414,57.6294,57.7876,26700.0
2011-08-12 09:55:00,58.28,58.44,57.35,58.24,25500.0,57.6294,57.7876,56.7098,57.5899,25500.0
2011-08-12 10:00:00,58.07,58.22,57.46,58.04,12800.0,57.4218,57.5701,56.8186,57.3921,12800.0
2011-08-12 10:05:00,58.04,58.2,57.89,58.06,13000.0,57.3921,57.5503,57.2438,57.4119,13000.0
2011-08-12 10:10:00,58.2,58.3,57.85,58.19,10800.0,57.5503,57.6492,57.2042,57.5404,10800.0
2011-08-12 10:15:00,58.13,58.4,58.08,58.39,18600.0,57.4811,57.7481,57.4316,57.7382,18600.0
2011-08-12 10:20:00,58.33,58.5,58.11,58.39,14500.0,57.6789,57.847,57.4613,57.7382,14500.0
2011-08-12 10:25:00,58.7,59.15,58.58,58.83,12000.0,58.0447,58.4897,57.9261,58.1733,12000.0
2011-08-12 10:30:00,58.8,59.0,58.65,58.96,10300.0,58.1436,58.3414,57.9953,58.3018,10300.0
2011-08-12 10:35:00,58.99,59.33,58.99,59.22,4900.0,58.3315,58.6677,58.3315,58.5589,4900.0
2011-08-12 10:40:00,59.29,59.41,58.94,59.03,4200.0,58.6281,58.7468,58.282,58.371,4200.0
2011-08-12 10:45:00,58.97,59.11,58.67,58.84,10800.0,58.3117,58.4501,58.0151,58.1832,10800.0
2011-08-12 10:50:00,58.9,59.18,58.8,59.1,5800.0,58.2425,58.5194,58.1436,58.4403,5800.0
2011-08-12 10:55:00,59.11,59.34,58.93,59.34,4700.0,58.4501,58.6776,58.2722,58.6776,4700.0
2011-08-12 11:00:00,59.27,59.27,58.83,58.94,3900.0,58.6084,58.6084,58.1733,58.282,3900.0
2011-08-12 11:05:00,58.82,59.18,58.82,59.18,6200.0,58.1634,58.5194,58.1634,58.5194,6200.0
2011-08-12 11:10:00,59.08,59.19,58.93,58.99,7000.0,58.4205,58.5292,58.2722,58.3315,7000.0
2011-08-12 11:15:00,58.95,59.01,58.84,58.91,55500.0,58.2919,58.3513,58.1832,58.2524,55500.0
2011-08-12 11:20:00,58.86,58.89,58.5,58.5,17600.0,58.2029,58.2326,57.847,57.847,17600.0
2011-08-12 11:25:00,58.5,58.55,58.38,58.4,7400.0,57.847,57.8964,57.7283,57.7481,7400.0
2011-08-12 11:30:00,58.48,58.54,58.39,58.39,7900.0,57.8272,57.8865,57.7382,57.7382,7900.0
2011-08-12 11:35:00,58.48,58.77,58.47,58.5,14900.0,57.8272,58.1139,57.8173,57.847,14900.0
2011-08-12 11:40:00,58.52,58.89,58.41,58.86,7000.0,57.8667,58.2326,57.758,58.2029,7000.0
2011-08-12 11:45:00,58.92,58.99,58.77,58.9,6400.0,58.2623,58.3315,58.1139,58.2425,6400.0
2011-08-12 11:50:00,58.8,59.04,58.79,59.04,24800.0,58.1436,58.3809,58.1337,58.3809,24800.0
2011-08-12 11:55:00,59.0,59.09,58.98,59.08,8500.0,58.3414,58.4304,58.3216,58.4205,8500.0
2011-08-12 12:00:00,59.17,59.33,59.17,59.21,4800.0,58.5095,58.6677,58.5095,58.549,4800.0
2011-08-12 12:05:00,59.35,59.39,59.0,59.12,31900.0,58.6875,58.727,58.3414,58.46,31900.0
2011-08-12 12:10:00,59.09,59.31,58.91,59.01,22200.0,58.4304,58.6479,58.2524,58.3513,22200.0
2011-08-12 12:15:00,59.0,59.1,58.88,59.04,15800.0,58.3414,58.4403,58.2227,58.3809,15800.0
2011-08-12 12:20:00,59.0,59.0,58.76,58.8,5000.0,58.3414,58.3414,58.1041,58.1436,5000.0
2011-08-12 12:25:00,58.8,58.85,58.64,58.85,9500.0,58.1436,58.193,57.9854,58.193,9500.0
2011-08-12 12:30:00,58.88,59.09,58.76,59.09,4300.0,58.2227,58.4304,58.1041,58.4304,4300.0
2011-08-12 12:35:00,59.09,59.1,58.6,58.64,4300.0,58.4304,58.4403,57.9458,57.9854,4300.0
2011-08-12 12:40:00,58.77,59.04,58.77,59.04,2500.0,58.1139,58.3809,58.1139,58.3809,2500.0
2011-08-12 12:45:00,59.06,59.06,58.51,58.51,4200.0,58.4007,58.4007,57.8568,57.8568,4200.0
2011-08-12 12:50:00,58.53,58.67,58.4,58.67,4400.0,57.8766,58.0151,57.7481,58.0151,4400.0
2011-08-12 12:55:00,58.7,58.92,58.69,58.92,1500.0,58.0447,58.2623,58.0348,58.2623,1500.0
2011-08-12 13:00:00,59.04,59.16,58.98,59.16,4100.0,58.3809,58.4996,58.3216,58.4996,4100.0
2011-08-12 13:05:00,59.07,59.11,58.87,58.94,1600.0,58.4106,58.4501,58.2128,58.282,1600.0
2011-08-12 13:10:00,58.92,59.02,58.86,58.89,2800.0,58.2623,58.3611,58.2029,58.2326,2800.0
2011-08-12 13:15:00,58.74,59.17,58.73,59.17,4800.0,58.0843,58.5095,58.0744,58.5095,4800.0
2011-08-12 13:20:00,59.16,59.37,59.11,59.31,8700.0,58.4996,58.7072,58.4501,58.6479,8700.0
2011-08-12 13:25:00,59.31,59.57,59.25,59.56,8900.0,58.6479,58.905,58.5886,58.8951,8900.0
2011-08-12 13:30:00,59.57,59.65,59.48,59.63,6300.0,58.905,58.9841,58.816,58.9643,6300.0
2011-08-12 13:35:00,59.66,60.07,59.66,60.04,22300.0,58.994,59.3994,58.994,59.3698,22300.0
2011-08-12 13:40:00,60.07,60.24,60.03,60.09,12600.0,59.3994,59.5675,59.3599,59.4192,12600.0
2011-08-12 13:45:00,60.23,60.33,60.15,60.25,13300.0,59.5576,59.6565,59.4785,59.5774,13300.0
2011-08-12 13:50:00,60.26,60.34,60.07,60.3,13900.0,59.5873,59.6664,59.3994,59.6269,13900.0
2011-08-12 13:55:00,60.31,60.36,60.25,60.36,4900.0,59.6367,59.6862,59.5774,59.6862,4900.0
2011-08-12 14:00:00,60.38,60.56,60.36,60.39,9000.0,59.706,59.884,59.6862,59.7159,9000.0
2011-08-12 14:05:00,60.34,60.5,60.34,60.49,2700.0,59.6664,59.8246,59.6664,59.8147,2700.0
2011-08-12 14:10:00,60.56,60.57,60.01,60.25,9400.0,59.884,59.8938,59.3401,59.5774,9400.0
2011-08-12 14:15:00,60.28,60.37,59.89,59.97,16700.0,59.6071,59.6961,59.2214,59.3005,16700.0
2011-08-12 14:20:00,59.99,59.99,59.41,59.41,8700.0,59.3203,59.3203,58.7468,58.7468,8700.0
2011-08-12 14:25:00,59.45,59.76,59.45,59.52,5600.0,58.7863,59.0929,58.7863,58.8556,5600.0
2011-08-12 14:30:00,59.57,59.7,59.38,59.38,6200.0,58.905,59.0336,58.7171,58.7171,6200.0
2011-08-12 14:35:00,59.39,59.42,59.0,59.15,17100.0,58.727,58.7567,58.3414,58.4897,17100.0
2011-08-12 14:40:00,59.16,59.31,59.15,59.3,9000.0,58.4996,58.6479,58.4897,58.638,9000.0
2011-08-12 14:45:00,59.26,59.48,59.22,59.28,9300.0,58.5985,58.816,58.5589,58.6182,9300.0
2011-08-12 14:50:00,59.26,59.48,59.23,59.48,8800.0,58.5985,58.816,58.5688,58.816,8800.0
2011-08-12 14:55:00,59.42,59.58,59.4,59.58,5200.0,58.7567,58.9149,58.7369,58.9149,5200.0
2011-08-12 15:00:00,59.55,59.86,59.55,59.74,9000.0,58.8852,59.1918,58.8852,59.0731,9000.0
2011-08-12 15:05:00,59.73,59.91,59.64,59.64,7500.0,59.0632,59.2412,58.9742,58.9742,7500.0
2011-08-12 15:10:00,59.64,59.81,59.52,59.58,9000.0,58.9742,59.1423,58.8556,58.9149,9000.0
2011-08-12 15:15:00,59.51,59.65,59.47,59.47,6500.0,58.8457,58.9841,58.8061,58.8061,6500.0
2011-08-12 15:20:00,59.55,59.73,59.55,59.7,7900.0,58.8852,59.0632,58.8852,59.0336,7900.0
2011-08-12 15:25:00,59.67,59.72,59.53,59.59,6900.0,59.0039,59.0533,58.8655,58.9248,6900.0
2011-08-12 15:30:00,59.58,59.59,59.23,59.35,17900.0,58.9149,58.9248,58.5688,58.6875,17900.0
2011-08-12 15:35:00,59.34,59.4,59.27,59.28,26700.0,58.6776,58.7369,58.6084,58.6182,26700.0
2011-08-12 15:40:00,59.29,59.39,59.2,59.2,13100.0,58.6281,58.727,58.5391,58.5391,13100.0
2011-08-12 15:45:00,59.25,59.41,59.15,59.4,16400.0,58.5886,58.7468,58.4897,58.7369,16400.0
2011-08-12 15:50:00,59.37,59.4,59.28,59.36,24800.0,58.7072,58.7369,58.6182,58.6974,24800.0
2011-08-12 15:55:00,59.37,59.42,59.37,59.4,30900.0,58.7072,58.7567,58.7072,58.7369,30900.0
2011-08-15 09:30:00,58.8,60.94,58.8,59.96,32400.0,58.1436,60.2597,58.1436,59.2907,32400.0
2011-08-15 09:35:00,59.7,60.37,59.35,60.11,20700.0,59.0336,59.6961,58.6875,59.439,20700.0
2011-08-15 09:40:00,60.22,60.23,59.91,60.0,3900.0,59.5478,59.5576,59.2412,59.3302,3900.0
2011-08-15 09:45:00,60.04,60.07,59.25,59.57,8700.0,59.3698,59.3994,58.5886,58.905,8700.0
2011-08-15 09:50:00,59.62,59.83,59.02,59.05,3800.0,58.9544,59.1621,58.3611,58.3908,3800.0
2011-08-15 09:55:00,59.16,59.37,58.89,58.9,16100.0,58.4996,58.7072,58.2326,58.2425,16100.0
2011-08-15 10:00:00,58.9,59.29,58.72,58.72,25300.0,58.2425,58.6281,58.0645,58.0645,25300.0
2011-08-15 10:05:00,58.8,59.05,58.74,59.0,13700.0,58.1436,58.3908,58.0843,58.3414,13700.0
2011-08-15 10:10:00,58.93,59.06,58.85,58.95,6100.0,58.2722,58.4007,58.193,58.2919,6100.0
2011-08-15 10:15:00,58.92,59.11,58.86,58.89,11100.0,58.2623,58.4501,58.2029,58.2326,11100.0
2011-08-15 10:20:00,58.9,59.04,58.87,58.93,12400.0,58.2425,58.3809,58.2128,58.2722,12400.0
2011-08-15 10:25:00,58.93,58.99,58.86,58.99,6500.0,58.2722,58.3315,58.2029,58.3315,6500.0
2011-08-15 10:30:00,58.93,58.96,58.75,58.75,3600.0,58.2722,58.3018,58.0942,58.0942,3600.0
2011-08-15 10:35:00,58.85,58.85,58.65,58.68,4100.0,58.193,58.193,57.9953,58.0249,4100.0
2011-08-15 10:40:00,58.65,58.65,58.29,58.29,6300.0,57.9953,57.9953,57.6393,57.6393,6300.0
2011-08-15 10:45:00,58.33,58.36,57.89,57.97,29000.0,57.6789,57.7085,57.2438,57.3229,29000.0
2011-08-15 10:50:00,58.0,58.16,57.97,57.98,16100.0,57.3525,57.5107,57.3229,57.3328,16100.0
2011-08-15 10:55:00,57.95,58.01,57.83,57.87,5700.0,57.3031,57.3624,57.1844,57.224,5700.0
2011-08-15 11:00:00,57.87,57.94,57.84,57.84,2800.0,57.224,57.2932,57.1943,57.1943,2800.0
2011-08-15 11:05:00,57.83,57.87,57.4,57.4,12700.0,57.1844,57.224,56.7592,56.7592,12700.0
2011-08-15 11:10:00,57.36,57.5,57.16,57.2,11800.0,56.7197,56.8581,56.5219,56.5615,11800.0
2011-08-15 11:15:00,57.14,57.24,56.98,57.02,26900.0,56.5021,56.601,56.3439,56.3835,26900.0
2011-08-15 11:20:00,57.0,57.0,56.78,56.82,11200.0,56.3637,56.3637,56.1462,56.1857,11200.0
2011-08-15 11:25:00,56.78,57.08,56.64,57.08,7200.0,56.1462,56.4428,56.0077,56.4428,7200.0
2011-08-15 11:30:00,57.01,57.06,56.86,56.95,7800.0,56.3736,56.423,56.2253,56.3143,7800.0
2011-08-15 11:35:00,56.96,56.99,56.73,56.77,3600.0,56.3241,56.3538,56.0967,56.1363,3600.0
2011-08-15 11:40:00,56.8,57.11,56.8,56.99,8200.0,56.1659,56.4725,56.1659,56.3538,8200.0
2011-08-15 11:45:00,57.0,57.05,56.97,56.98,12300.0,56.3637,56.4131,56.334,56.3439,12300.0
2011-08-15 11:50:00,56.99,56.99,56.8,56.86,4200.0,56.3538,56.3538,56.1659,56.2253,4200.0
2011-08-15 11:55:00,56.82,56.84,56.7,56.83,6700.0,56.1857,56.2055,56.067,56.1956,6700.0
2011-08-15 12:00:00,56.75,56.94,56.75,56.87,3000.0,56.1165,56.3044,56.1165,56.2351,3000.0
2011-08-15 12:05:00,56.9,56.9,56.74,56.74,2400.0,56.2648,56.2648,56.1066,56.1066,2400.0
2011-08-15 12:10:00,56.81,57.0,56.79,56.86,5100.0,56.1758,56.3637,56.156,56.2253,5100.0
2011-08-15 12:15:00,56.88,57.0,56.88,56.99,4200.0,56.245,56.3637,56.245,56.3538,4200.0
2011-08-15 12:20:00,56.98,57.0,56.82,56.82,4500.0,56.3439,56.3637,56.1857,56.1857,4500.0
2011-08-15 12:25:00,56.82,57.0,56.82,57.0,2400.0,56.1857,56.3637,56.1857,56.3637,2400.0
2011-08-15 12:30:00,56.96,57.01,56.96,56.97,5400.0,56.3241,56.3736,56.3241,56.334,5400.0
2011-08-15 12:35:00,57.0,57.0,56.85,57.0,4000.0,56.3637,56.3637,56.2154,56.3637,4000.0
2011-08-15 12:40:00,56.98,57.03,56.98,57.02,12400.0,56.3439,56.3934,56.3439,56.3835,12400.0
2011-08-15 12:45:00,57.02,57.1,56.92,57.05,9000.0,56.3835,56.4626,56.2846,56.4131,9000.0
2011-08-15 12:50:00,57.01,57.19,56.98,57.16,19200.0,56.3736,56.5516,56.3439,56.5219,19200.0
2011-08-15 12:55:00,57.16,57.3,57.11,57.23,7800.0,56.5219,56.6603,56.4725,56.5911,7800.0
2011-08-15 13:00:00,57.22,57.26,57.01,57.09,12100.0,56.5812,56.6208,56.3736,56.4527,12100.0
2011-08-15 13:05:00,57.09,57.11,56.94,57.02,7000.0,56.4527,56.4725,56.3044,56.3835,7000.0
2011-08-15 13:10:00,57.15,57.15,56.68,56.82,18700.0,56.512,56.512,56.0473,56.1857,18700.0
2011-08-15 13:15:00,56.82,57.17,56.82,57.15,3200.0,56.1857,56.5318,56.1857,56.512,3200.0
2011-08-15 13:20:00,57.11,57.19,57.04,57.04,2200.0,56.4725,56.5516,56.4033,56.4033,2200.0
2011-08-15 13:25:00,57.12,57.41,57.12,57.34,15200.0,56.4824,56.7691,56.4824,56.6999,15200.0
2011-08-15 13:30:00,57.36,57.47,57.27,57.47,4600.0,56.7197,56.8285,56.6307,56.8285,4600.0
2011-08-15 13:35:00,57.42,57.52,57.31,57.35,6100.0,56.779,56.8779,56.6702,56.7098,6100.0
2011-08-15 13:40:00,57.36,57.4,57.3,57.32,9900.0,56.7197,56.7592,56.6603,56.6801,9900.0
2011-08-15 13:45:00,57.32,57.36,57.03,57.06,14600.0,56.6801,56.7197,56.3934,56.423,14600.0
2011-08-15 13:50:00,57.04,57.21,56.93,57.12,10800.0,56.4033,56.5714,56.2945,56.4824,10800.0
2011-08-15 13:55:00,57.12,57.23,57.11,57.19,3700.0,56.4824,56.5911,56.4725,56.5516,3700.0
2011-08-15 14:00:00,57.18,57.3,57.16,57.3,2100.0,56.5417,56.6603,56.5219,56.6603,2100.0
2011-08-15 14:05:00,57.27,57.33,57.19,57.2,5600.0,56.6307,56.69,56.5516,56.5615,5600.0
2011-08-15 14:10:00,57.22,57.26,57.1,57.24,6500.0,56.5812,56.6208,56.4626,56.601,6500.0
2011-08-15 14:15:00,57.24,57.33,57.2,57.33,5800.0,56.601,56.69,56.5615,56.69,5800.0
2011-08-15 14:20:00,57.33,57.43,57.27,57.32,9900.0,56.69,56.7889,56.6307,56.6801,9900.0
2011-08-15 14:25:00,57.32,57.43,57.28,57.43,7200.0,56.6801,56.7889,56.6406,56.7889,7200.0
2011-08-15 14:30:00,57.44,57.46,57.27,57.32,8500.0,56.7988,56.8186,56.6307,56.6801,8500.0
2011-08-15 14:35:00,57.33,57.37,57.21,57.21,16200.0,56.69,56.7296,56.5714,56.5714,16200.0
2011-08-15 14:40:00,57.22,57.45,57.22,57.35,19000.0,56.5812,56.8087,56.5812,56.7098,19000.0
2011-08-15 14:45:00,57.34,57.45,57.24,57.39,16200.0,56.6999,56.8087,56.601,56.7493,16200.0
2011-08-15 14:50:00,57.38,57.41,57.24,57.27,14800.0,56.7395,56.7691,56.601,56.6307,14800.0
2011-08-15 14:55:00,57.25,57.36,57.25,57.29,7200.0,56.6109,56.7197,56.6109,56.6505,7200.0
2011-08-15 15:00:00,57.27,57.31,57.14,57.31,16900.0,56.6307,56.6702,56.5021,56.6702,16900.0
2011-08-15 15:05:00,57.25,57.47,57.25,57.33,13600.0,56.6109,56.8285,56.6109,56.69,13600.0
2011-08-15 15:10:00,57.33,57.35,57.16,57.22,8900.0,56.69,56.7098,56.5219,56.5812,8900.0
2011-08-15 15:15:00,57.18,57.24,57.12,57.23,12900.0,56.5417,56.601,56.4824,56.5911,12900.0
2011-08-15 15:20:00,57.25,57.46,57.16,57.16,14000.0,56.6109,56.8186,56.5219,56.5219,14000.0
2011-08-15 15:25:00,57.18,57.23,57.12,57.22,7900.0,56.5417,56.5911,56.4824,56.5812,7900.0
2011-08-15 15:30:00,57.22,57.34,57.2,57.29,15600.0,56.5812,56.6999,56.5615,56.6505,15600.0
2011-08-15 15:35:00,57.28,57.33,57.2,57.32,32200.0,56.6406,56.69,56.5615,56.6801,32200.0
2011-08-15 15:40:00,57.3,57.5,57.26,57.5,17100.0,56.6603,56.8581,56.6208,56.8581,17100.0
2011-08-15 15:45:00,57.45,57.55,57.45,57.55,15700.0,56.8087,56.9076,56.8087,56.9076,15700.0
2011-08-15 15:50:00,57.55,57.77,57.55,57.75,16200.0,56.9076,57.1251,56.9076,57.1053,16200.0
2011-08-15 15:55:00,57.73,57.78,57.65,57.68,13500.0,57.0855,57.135,57.0064,57.0361,13500.0
2011-08-16 09:30:00,57.7,57.71,56.55,57.05,11800.0,57.0559,57.0658,55.9187,56.4131,11800.0
2011-08-16 09:35:00,56.92,57.34,56.85,57.23,5100.0,56.2846,56.6999,56.2154,56.5911,5100.0
2011-08-16 09:40:00,57.12,57.25,56.92,57.14,2600.0,56.4824,56.6109,56.2846,56.5021,2600.0
2011-08-16 09:45:00,57.06,57.06,56.8,56.95,13900.0,56.423,56.423,56.1659,56.3143,13900.0
2011-08-16 09:50:00,56.91,56.96,56.41,56.6,7700.0,56.2747,56.3241,55.7803,55.9682,7700.0
2011-08-16 09:55:00,56.7,57.05,56.61,56.91,2000.0,56.067,56.4131,55.9781,56.2747,2000.0
2011-08-16 10:00:00,56.9,56.94,56.79,56.8,3300.0,56.2648,56.3044,56.156,56.1659,3300.0
2011-08-16 10:05:00,56.75,56.96,56.74,56.88,1600.0,56.1165,56.3241,56.1066,56.245,1600.0
2011-08-16 10:10:00,56.96,57.01,56.9,56.9,2800.0,56.3241,56.3736,56.2648,56.2648,2800.0
2011-08-16 10:15:00,56.91,56.99,56.82,56.89,4200.0,56.2747,56.3538,56.1857,56.2549,4200.0
2011-08-16 10:20:00,57.05,57.14,56.85,57.03,3200.0,56.4131,56.5021,56.2154,56.3934,3200.0
2011-08-16 10:25:00,57.15,57.44,57.13,57.33,5900.0,56.512,56.7988,56.4922,56.69,5900.0
2011-08-16 10:30:00,57.33,57.35,56.96,56.97,28600.0,56.69,56.7098,56.3241,56.334,28600.0
2011-08-16 10:35:00,56.95,57.05,56.88,57.04,2000.0,56.3143,56.4131,56.245,56.4033,2000.0
2011-08-16 10:40:00,57.01,57.18,56.89,56.98,2500.0,56.3736,56.5417,56.2549,56.3439,2500.0
2011-08-16 10:45:00,56.98,57.2,56.91,57.2,13500.0,56.3439,56.5615,56.2747,56.5615,13500.0
2011-08-16 10:50:00,57.2,57.2,56.92,57.04,41500.0,56.5615,56.5615,56.2846,56.4033,41500.0
2011-08-16 10:55:00,57.13,57.18,57.05,57.08,6100.0,56.4922,56.5417,56.4131,56.4428,6100.0
2011-08-16 11:00:00,57.09,57.09,56.8,56.87,11900.0,56.4527,56.4527,56.1659,56.2351,11900.0
2011-08-16 11:05:00,56.96,56.96,56.8,56.8,4800.0,56.3241,56.3241,56.1659,56.1659,4800.0
2011-08-16 11:10:00,56.8,56.95,56.61,56.61,13200.0,56.1659,56.3143,55.9781,55.9781,13200.0
2011-08-16 11:15:00,56.61,56.64,56.49,56.51,3300.0,55.9781,56.0077,55.8594,55.8792,3300.0
2011-08-16 11:20:00,56.64,56.77,56.56,56.71,1900.0,56.0077,56.1363,55.9286,56.0769,1900.0
2011-08-16 11:25:00,56.76,56.8,56.71,56.79,1900.0,56.1264,56.1659,56.0769,56.156,1900.0
2011-08-16 11:30:00,56.72,56.8,56.54,56.54,1500.0,56.0868,56.1659,55.9088,55.9088,1500.0
2011-08-16 11:35:00,56.63,56.8,56.63,56.8,2400.0,55.9978,56.1659,55.9978,56.1659,2400.0
2011-08-16 11:40:00,56.87,56.94,56.78,56.89,4600.0,56.2351,56.3044,56.1462,56.2549,4600.0
2011-08-16 11:45:00,56.96,57.0,56.72,56.75,3900.0,56.3241,56.3637,56.0868,56.1165,3900.0
2011-08-16 11:50:00,56.75,56.75,56.63,56.67,1100.0,56.1165,56.1165,55.9978,56.0374,1100.0
2011-08-16 11:55:00,56.66,56.66,56.47,56.6,1800.0,56.0275,56.0275,55.8396,55.9682,1800.0
2011-08-16 12:00:00,56.65,56.78,56.64,56.78,1900.0,56.0176,56.1462,56.0077,56.1462,1900.0
2011-08-16 12:05:00,56.7,56.81,56.52,56.81,5200.0,56.067,56.1758,55.8891,56.1758,5200.0
2011-08-16 12:10:00,56.94,56.94,56.25,56.63,9800.0,56.3044,56.3044,55.6221,55.9978,9800.0
2011-08-16 12:15:00,56.8,56.81,56.38,56.57,3900.0,56.1659,56.1758,55.7506,55.9385,3900.0
2011-08-16 12:20:00,56.52,56.67,56.31,56.42,2900.0,55.8891,56.0374,55.6814,55.7902,2900.0
2011-08-16 12:25:00,56.42,56.43,55.89,55.9,12100.0,55.7902,55.8001,55.2661,55.276,12100.0
2011-08-16 12:30:00,55.9,56.08,55.63,55.96,13300.0,55.276,55.454,55.009,55.3353,13300.0
2011-08-16 12:35:00,55.9,56.05,55.81,55.85,6300.0,55.276,55.4243,55.187,55.2265,6300.0
2011-08-16 12:40:00,55.77,56.08,55.77,56.04,3600.0,55.1474,55.454,55.1474,55.4144,3600.0
2011-08-16 12:45:00,56.06,56.06,55.8,56.0,6100.0,55.4342,55.4342,55.1771,55.3749,6100.0
2011-08-16 12:50:00,56.02,56.1,55.94,56.0,4600.0,55.3946,55.4737,55.3155,55.3749,4600.0
2011-08-16 12:55:00,56.0,56.01,55.7,55.89,8000.0,55.3749,55.3847,55.0782,55.2661,8000.0
2011-08-16 13:00:00,55.91,55.94,55.66,55.73,5700.0,55.2859,55.3155,55.0387,55.1079,5700.0
2011-08-16 13:05:00,55.7,55.7,55.46,55.64,7300.0,55.0782,55.0782,54.8409,55.0189,7300.0
2011-08-16 13:10:00,55.59,55.65,55.52,55.62,5200.0,54.9694,55.0288,54.9002,54.9991,5200.0
2011-08-16 13:15:00,55.6,55.73,55.58,55.58,3900.0,54.9793,55.1079,54.9595,54.9595,3900.0
2011-08-16 13:20:00,55.57,55.67,55.41,55.67,3500.0,54.9497,55.0485,54.7914,55.0485,3500.0
2011-08-16 13:25:00,55.74,55.75,55.53,55.53,2100.0,55.1178,55.1277,54.9101,54.9101,2100.0
2011-08-16 13:30:00,55.53,55.75,55.43,55.63,3900.0,54.9101,55.1277,54.8112,55.009,3900.0
2011-08-16 13:35:00,55.67,55.7,55.51,55.58,4900.0,55.0485,55.0782,54.8903,54.9595,4900.0
2011-08-16 13:40:00,55.6,55.67,55.36,55.53,8400.0,54.9793,55.0485,54.742,54.9101,8400.0
2011-08-16 13:45:00,55.56,55.7,55.49,55.59,3500.0,54.9398,55.0782,54.8706,54.9694,3500.0
2011-08-16 13:50:00,55.61,55.9,55.61,55.73,12900.0,54.9892,55.276,54.9892,55.1079,12900.0
2011-08-16 13:55:00,55.72,55.72,55.59,55.59,5500.0,55.098,55.098,54.9694,54.9694,5500.0
2011-08-16 14:00:00,55.6,55.88,55.6,55.79,14600.0,54.9793,55.2562,54.9793,55.1672,14600.0
2011-08-16 14:05:00,55.82,55.93,55.77,55.78,12600.0,55.1969,55.3056,55.1474,55.1573,12600.0
2011-08-16 14:10:00,55.79,55.93,55.77,55.93,8600.0,55.1672,55.3056,55.1474,55.3056,8600.0
2011-08-16 14:15:00,55.87,55.95,55.76,55.88,10600.0,55.2463,55.3254,55.1375,55.2562,10600.0
2011-08-16 14:20:00,55.93,56.0,55.78,55.79,29600.0,55.3056,55.3749,55.1573,55.1672,29600.0
2011-08-16 14:25:00,55.77,55.81,55.68,55.81,7300.0,55.1474,55.187,55.0584,55.187,7300.0
2011-08-16 14:30:00,55.79,55.86,55.74,55.84,6900.0,55.1672,55.2364,55.1178,55.2166,6900.0
2011-08-16 14:35:00,55.84,55.87,55.65,55.79,7100.0,55.2166,55.2463,55.0288,55.1672,7100.0
2011-08-16 14:40:00,55.83,55.98,55.83,55.98,4100.0,55.2068,55.3551,55.2068,55.3551,4100.0
2011-08-16 14:45:00,56.0,56.0,55.88,55.88,6200.0,55.3749,55.3749,55.2562,55.2562,6200.0
2011-08-16 14:50:00,55.92,55.92,55.66,55.78,15900.0,55.2958,55.2958,55.0387,55.1573,15900.0
2011-08-16 14:55:00,55.79,55.82,55.65,55.73,5500.0,55.1672,55.1969,55.0288,55.1079,5500.0
2011-08-16 15:00:00,55.69,55.81,55.69,55.78,7000.0,55.0683,55.187,55.0683,55.1573,7000.0
2011-08-16 15:05:00,55.76,55.83,55.7,55.8,13200.0,55.1375,55.2068,55.0782,55.1771,13200.0
2011-08-16 15:10:00,55.82,55.84,55.7,55.76,30200.0,55.1969,55.2166,55.0782,55.1375,30200.0
2011-08-16 15:15:00,55.75,55.87,55.73,55.87,21500.0,55.1277,55.2463,55.1079,55.2463,21500.0
2011-08-16 15:20:00,55.91,55.93,55.81,55.89,32800.0,55.2859,55.3056,55.187,55.2661,32800.0
2011-08-16 15:25:00,55.91,56.14,55.91,56.14,34100.0,55.2859,55.5133,55.2859,55.5133,34100.0
2011-08-16 15:30:00,56.15,56.18,56.0,56.04,15800.0,55.5232,55.5529,55.3749,55.4144,15800.0
2011-08-16 15:35:00,56.03,56.06,55.86,55.87,49900.0,55.4045,55.4342,55.2364,55.2463,49900.0
2011-08-16 15:40:00,55.89,55.93,55.82,55.86,27700.0,55.2661,55.3056,55.1969,55.2364,27700.0
2011-08-16 15:45:00,55.86,55.88,55.52,55.73,37500.0,55.2364,55.2562,54.9002,55.1079,37500.0
2011-08-16 15:50:00,55.75,55.77,55.47,55.5,35600.0,55.1277,55.1474,54.8508,54.8804,35600.0
2011-08-16 15:55:00,55.5,55.58,55.43,55.55,54900.0,54.8804,54.9595,54.8112,54.9299,54900.0
2011-08-17 09:30:00,55.66,56.37,55.62,56.14,12700.0,55.0387,55.7407,54.9991,55.5133,12700.0
2011-08-17 09:35:00,56.15,56.28,55.97,56.05,4100.0,55.5232,55.6517,55.3452,55.4243,4100.0
2011-08-17 09:40:00,55.92,55.93,55.21,55.32,8700.0,55.2958,55.3056,54.5937,54.7025,8700.0
2011-08-17 09:45:00,55.32,55.79,55.32,55.67,5200.0,54.7025,55.1672,54.7025,55.0485,5200.0
2011-08-17 09:50:00,55.63,56.19,55.52,56.0,6100.0,55.009,55.5627,54.9002,55.3749,6100.0
2011-08-17 09:55:00,56.03,56.03,55.91,56.03,2800.0,55.4045,55.4045,55.2859,55.4045,2800.0
2011-08-17 10:00:00,56.02,56.08,55.73,55.73,10400.0,55.3946,55.454,55.1079,55.1079,10400.0
2011-08-17 10:05:00,55.77,55.77,55.7,55.76,2500.0,55.1474,55.1474,55.0782,55.1375,2500.0
2011-08-17 10:10:00,55.67,55.68,55.43,55.43,5200.0,55.0485,55.0584,54.8112,54.8112,5200.0
2011-08-17 10:15:00,55.39,55.65,55.38,55.65,3700.0,54.7717,55.0288,54.7618,55.0288,3700.0
2011-08-17 10:20:00,55.75,55.77,55.56,55.6,7300.0,55.1277,55.1474,54.9398,54.9793,7300.0
2011-08-17 10:25:00,55.6,55.72,55.58,55.69,4500.0,54.9793,55.098,54.9595,55.0683,4500.0
2011-08-17 10:30:00,55.7,55.74,55.53,55.64,5200.0,55.0782,55.1178,54.9101,55.0189,5200.0
2011-08-17 10:35:00,55.64,55.7,55.53,55.7,5500.0,55.0189,55.0782,54.9101,55.0782,5500.0
2011-08-17 10:40:00,55.64,55.9,55.64,55.87,9600.0,55.0189,55.276,55.0189,55.2463,9600.0
2011-08-17 10:45:00,55.82,55.91,55.75,55.91,5900.0,55.1969,55.2859,55.1277,55.2859,5900.0
2011-08-17 10:50:00,55.85,56.01,55.57,55.7,8100.0,55.2265,55.3847,54.9497,55.0782,8100.0
2011-08-17 10:55:00,55.7,55.7,55.36,55.38,4200.0,55.0782,55.0782,54.742,54.7618,4200.0
2011-08-17 11:00:00,55.35,55.44,55.22,55.39,8800.0,54.7321,54.8211,54.6036,54.7717,8800.0
2011-08-17 11:05:00,55.42,55.53,55.06,55.08,10100.0,54.8013,54.9101,54.4454,54.4651,10100.0
2011-08-17 11:10:00,55.1,55.17,55.06,55.07,5200.0,54.4849,54.5541,54.4454,54.4552,5200.0
2011-08-17 11:15:00,55.11,55.11,54.76,54.87,9500.0,54.4948,54.4948,54.1487,54.2575,9500.0
2011-08-17 11:20:00,54.86,55.0,54.81,54.91,5300.0,54.2476,54.386,54.1981,54.297,5300.0
2011-08-17 11:25:00,54.91,54.95,54.52,54.66,6800.0,54.297,54.3366,53.9114,54.0498,6800.0
2011-08-17 11:30:00,54.6,54.91,54.57,54.6,6100.0,53.9905,54.297,53.9608,53.9905,6100.0
2011-08-17 11:35:00,54.58,54.66,54.28,54.35,10300.0,53.9707,54.0498,53.6741,53.7433,10300.0
2011-08-17 11:40:00,54.39,54.48,54.06,54.11,12700.0,53.7828,53.8718,53.4565,53.506,12700.0
2011-08-17 11:45:00,54.13,54.19,54.0,54.07,14500.0,53.5257,53.5851,53.3972,53.4664,14500.0
2011-08-17 11:50:00,54.08,54.12,53.87,53.87,6200.0,53.4763,53.5158,53.2686,53.2686,6200.0
2011-08-17 11:55:00,53.87,53.92,53.29,53.51,12500.0,53.2686,53.3181,52.6951,52.9127,12500.0
2011-08-17 12:00:00,53.48,53.64,53.48,53.59,6000.0,52.883,53.0412,52.883,52.9918,6000.0
2011-08-17 12:05:00,53.59,53.66,53.5,53.61,7000.0,52.9918,53.061,52.9028,53.0115,7000.0
2011-08-17 12:10:00,53.57,53.64,53.35,53.41,9000.0,52.972,53.0412,52.7544,52.8138,9000.0
2011-08-17 12:15:00,53.38,53.58,53.37,53.39,6600.0,52.7841,52.9819,52.7742,52.794,6600.0
2011-08-17 12:20:00,53.38,53.46,53.28,53.43,9100.0,52.7841,52.8632,52.6852,52.8335,9100.0
2011-08-17 12:25:00,53.42,53.72,53.34,53.71,8800.0,52.8237,53.1203,52.7446,53.1104,8800.0
2011-08-17 12:30:00,53.75,54.05,53.75,54.02,3300.0,53.15,53.4466,53.15,53.417,3300.0
2011-08-17 12:35:00,54.08,54.11,53.92,53.95,4600.0,53.4763,53.506,53.3181,53.3477,4600.0
2011-08-17 12:40:00,53.96,54.0,53.96,53.97,2800.0,53.3576,53.3972,53.3576,53.3675,2800.0
2011-08-17 12:45:00,53.95,53.95,53.74,53.85,19900.0,53.3477,53.3477,53.1401,53.2489,19900.0
2011-08-17 12:50:00,53.88,53.88,53.55,53.55,8300.0,53.2785,53.2785,52.9522,52.9522,8300.0
2011-08-17 12:55:00,53.51,53.56,53.34,53.42,5700.0,52.9127,52.9621,52.7446,52.8237,5700.0
2011-08-17 13:00:00,53.41,53.48,53.24,53.3,9000.0,52.8138,52.883,52.6457,52.705,9000.0
2011-08-17 13:05:00,53.29,53.42,53.08,53.4,5100.0,52.6951,52.8237,52.4875,52.8039,5100.0
2011-08-17 13:10:00,53.41,53.54,53.38,53.42,4900.0,52.8138,52.9423,52.7841,52.8237,4900.0
2011-08-17 13:15:00,53.52,53.56,53.44,53.5,3200.0,52.9225,52.9621,52.8434,52.9028,3200.0
2011-08-17 13:20:00,53.54,53.55,53.34,53.34,6000.0,52.9423,52.9522,52.7446,52.7446,6000.0
2011-08-17 13:25:00,53.22,53.24,53.1,53.19,3500.0,52.6259,52.6457,52.5072,52.5962,3500.0
2011-08-17 13:30:00,53.22,53.28,52.89,52.89,24400.0,52.6259,52.6852,52.2996,52.2996,24400.0
2011-08-17 13:35:00,52.89,52.92,52.7,52.78,25500.0,52.2996,52.3292,52.1117,52.1908,25500.0
2011-08-17 13:40:00,52.75,52.95,52.74,52.88,15400.0,52.1611,52.3589,52.1513,52.2897,15400.0
2011-08-17 13:45:00,52.91,52.94,52.63,52.65,10100.0,52.3194,52.349,52.0425,52.0623,10100.0
2011-08-17 13:50:00,52.69,52.84,52.61,52.84,12100.0,52.1018,52.2501,52.0227,52.2501,12100.0
2011-08-17 13:55:00,52.9,52.97,52.9,52.93,5500.0,52.3095,52.3787,52.3095,52.3391,5500.0
2011-08-17 14:00:00,52.96,53.17,52.96,53.0,10500.0,52.3688,52.5765,52.3688,52.4084,10500.0
2011-08-17 14:05:00,53.02,53.11,52.93,53.0,11000.0,52.4281,52.5171,52.3391,52.4084,11000.0
2011-08-17 14:10:00,52.99,53.13,52.85,52.91,20300.0,52.3985,52.5369,52.26,52.3194,20300.0
2011-08-17 14:15:00,52.95,53.04,52.86,53.01,12200.0,52.3589,52.4479,52.2699,52.4182,12200.0
2011-08-17 14:20:00,53.01,53.23,52.89,52.89,19600.0,52.4182,52.6358,52.2996,52.2996,19600.0
2011-08-17 14:25:00,52.91,52.91,52.69,52.75,15700.0,52.3194,52.3194,52.1018,52.1611,15700.0
2011-08-17 14:30:00,52.89,52.96,52.72,52.72,12600.0,52.2996,52.3688,52.1315,52.1315,12600.0
2011-08-17 14:35:00,52.78,52.78,52.66,52.68,12500.0,52.1908,52.1908,52.0721,52.0919,12500.0
2011-08-17 14:40:00,52.65,52.77,52.53,52.67,12800.0,52.0623,52.1809,51.9436,52.082,12800.0
2011-08-17 14:45:00,52.67,52.73,52.37,52.55,33400.0,52.082,52.1414,51.7854,51.9634,33400.0
2011-08-17 14:50:00,52.51,52.73,52.48,52.65,11300.0,51.9238,52.1414,51.8942,52.0623,11300.0
2011-08-17 14:55:00,52.62,52.81,52.62,52.7,10700.0,52.0326,52.2205,52.0326,52.1117,10700.0
2011-08-17 15:00:00,52.71,52.92,52.66,52.91,14800.0,52.1216,52.3292,52.0721,52.3194,14800.0
2011-08-17 15:05:00,52.91,52.99,52.87,52.92,22700.0,52.3194,52.3985,52.2798,52.3292,22700.0
2011-08-17 15:10:00,52.93,53.05,52.9,52.92,16500.0,52.3391,52.4578,52.3095,52.3292,16500.0
2011-08-17 15:15:00,52.92,53.09,52.92,53.06,13200.0,52.3292,52.4973,52.3292,52.4677,13200.0
2011-08-17 15:20:00,53.05,53.17,53.0,53.13,38900.0,52.4578,52.5765,52.4084,52.5369,38900.0
2011-08-17 15:25:00,53.1,53.24,53.0,53.24,29300.0,52.5072,52.6457,52.4084,52.6457,29300.0
2011-08-17 15:30:00,53.24,53.34,53.19,53.3,29900.0,52.6457,52.7446,52.5962,52.705,29900.0
2011-08-17 15:35:00,53.29,53.32,53.1,53.27,20300.0,52.6951,52.7248,52.5072,52.6753,20300.0
2011-08-17 15:40:00,53.28,53.39,53.21,53.32,30100.0,52.6852,52.794,52.616,52.7248,30100.0
2011-08-17 15:45:00,53.37,53.48,53.27,53.48,33800.0,52.7742,52.883,52.6753,52.883,33800.0
2011-08-17 15:50:00,53.45,53.48,53.24,53.3,28200.0,52.8533,52.883,52.6457,52.705,28200.0
2011-08-17 15:55:00,53.25,53.37,53.24,53.37,36400.0,52.6556,52.7742,52.6457,52.7742,36400.0
2011-08-18 09:30:00,51.61,51.67,50.74,51.04,22100.0,51.0339,51.0932,50.1736,50.4702,22100.0
2011-08-18 09:35:00,51.11,51.11,50.64,51.11,19700.0,50.5394,50.5394,50.0747,50.5394,19700.0
2011-08-18 09:40:00,51.11,51.19,50.79,51.11,26100.0,50.5394,50.6186,50.223,50.5394,26100.0
2011-08-18 09:45:00,51.16,51.16,50.89,51.05,13000.0,50.5889,50.5889,50.3219,50.4801,13000.0
2011-08-18 09:50:00,51.13,51.22,50.99,51.16,14800.0,50.5592,50.6482,50.4208,50.5889,14800.0
2011-08-18 09:55:00,51.12,51.19,50.95,51.0,12500.0,50.5493,50.6186,50.3812,50.4307,12500.0
2011-08-18 10:00:00,50.97,51.03,50.58,50.9,40700.0,50.401,50.4603,50.0154,50.3318,40700.0
2011-08-18 10:05:00,50.9,50.96,50.59,50.86,36900.0,50.3318,50.3911,50.0253,50.2922,36900.0
2011-08-18 10:10:00,50.8,50.97,50.6,50.97,14300.0,50.2329,50.401,50.0351,50.401,14300.0
2011-08-18 10:15:00,50.94,51.14,50.83,50.86,31200.0,50.3713,50.5691,50.2626,50.2922,31200.0
2011-08-18 10:20:00,50.83,50.9,50.65,50.83,20900.0,50.2626,50.3318,50.0846,50.2626,20900.0
2011-08-18 10:25:00,50.9,51.08,50.79,50.83,29000.0,50.3318,50.5098,50.223,50.2626,29000.0
2011-08-18 10:30:00,50.85,50.87,50.48,50.74,9200.0,50.2824,50.3021,49.9165,50.1736,9200.0
2011-08-18 10:35:00,50.72,50.88,50.61,50.79,12900.0,50.1538,50.312,50.045,50.223,12900.0
2011-08-18 10:40:00,50.71,50.79,50.49,50.6,17200.0,50.1439,50.223,49.9264,50.0351,17200.0
2011-08-18 10:45:00,50.64,50.65,50.5,50.54,9500.0,50.0747,50.0846,49.9363,49.9758,9500.0
2011-08-18 10:50:00,50.54,50.62,50.28,50.38,19400.0,49.9758,50.0549,49.7187,49.8176,19400.0
2011-08-18 10:55:00,50.38,50.61,50.27,50.45,6700.0,49.8176,50.045,49.7088,49.8868,6700.0
2011-08-18 11:00:00,50.5,50.61,50.43,50.58,17700.0,49.9363,50.045,49.867,50.0154,17700.0
2011-08-18 11:05:00,50.54,50.85,50.54,50.59,6800.0,49.9758,50.2824,49.9758,50.0253,6800.0
2011-08-18 11:10:00,50.59,50.86,50.59,50.77,5400.0,50.0253,50.2922,50.0253,50.2032,5400.0
2011-08-18 11:15:00,50.72,50.72,50.4,50.45,11400.0,50.1538,50.1538,49.8374,49.8868,11400.0
2011-08-18 11:20:00,50.47,50.73,50.4,50.71,23200.0,49.9066,50.1637,49.8374,50.1439,23200.0
2011-08-18 11:25:00,50.68,50.8,50.58,50.62,2400.0,50.1142,50.2329,50.0154,50.0549,2400.0
2011-08-18 11:30:00,50.8,50.94,50.77,50.85,6900.0,50.2329,50.3713,50.2032,50.2824,6900.0
2011-08-18 11:35:00,50.79,51.02,50.79,51.0,9000.0,50.223,50.4505,50.223,50.4307,9000.0
2011-08-18 11:40:00,51.0,51.0,50.9,51.0,4900.0,50.4307,50.4307,50.3318,50.4307,4900.0
2011-08-18 11:45:00,51.01,51.06,50.91,50.95,13700.0,50.4406,50.49,50.3417,50.3812,13700.0
2011-08-18 11:50:00,50.97,51.01,50.8,50.88,9200.0,50.401,50.4406,50.2329,50.312,9200.0
2011-08-18 11:55:00,50.84,50.97,50.56,50.97,21700.0,50.2725,50.401,49.9956,50.401,21700.0
2011-08-18 12:00:00,51.01,51.04,50.6,50.65,6100.0,50.4406,50.4702,50.0351,50.0846,6100.0
2011-08-18 12:05:00,50.75,50.8,50.64,50.8,2300.0,50.1835,50.2329,50.0747,50.2329,2300.0
2011-08-18 12:10:00,50.74,50.9,50.74,50.82,2800.0,50.1736,50.3318,50.1736,50.2527,2800.0
2011-08-18 12:15:00,50.85,50.95,50.74,50.82,3400.0,50.2824,50.3812,50.1736,50.2527,3400.0
2011-08-18 12:20:00,50.86,50.89,50.71,50.72,2300.0,50.2922,50.3219,50.1439,50.1538,2300.0
2011-08-18 12:25:00,50.74,50.77,50.71,50.73,1900.0,50.1736,50.2032,50.1439,50.1637,1900.0
2011-08-18 12:30:00,50.77,50.79,50.7,50.72,4600.0,50.2032,50.223,50.134,50.1538,4600.0
2011-08-18 12:35:00,50.7,50.76,50.46,50.6,2400.0,50.134,50.1934,49.8967,50.0351,2400.0
2011-08-18 12:40:00,50.57,50.7,50.57,50.59,2500.0,50.0055,50.134,50.0055,50.0253,2500.0
2011-08-18 12:45:00,50.56,50.6,50.38,50.43,3400.0,49.9956,50.0351,49.8176,49.867,3400.0
2011-08-18 12:50:00,50.49,50.49,50.28,50.34,2100.0,49.9264,49.9264,49.7187,49.778,2100.0
2011-08-18 12:55:00,50.32,50.34,50.28,50.3,2200.0,49.7583,49.778,49.7187,49.7385,2200.0
2011-08-18 13:00:00,50.31,50.31,50.2,50.2,8100.0,49.7484,49.7484,49.6396,49.6396,8100.0
2011-08-18 13:05:00,50.18,50.18,50.02,50.16,11400.0,49.6198,49.6198,49.4616,49.6001,11400.0
2011-08-18 13:10:00,50.16,50.18,50.08,50.13,13100.0,49.6001,49.6198,49.5209,49.5704,13100.0
2011-08-18 13:15:00,50.15,50.16,50.02,50.05,17500.0,49.5902,49.6001,49.4616,49.4913,17500.0
2011-08-18 13:20:00,50.08,50.12,50.01,50.07,6900.0,49.5209,49.5605,49.4517,49.5111,6900.0
2011-08-18 13:25:00,50.07,50.09,49.93,49.94,19900.0,49.5111,49.5308,49.3726,49.3825,19900.0
2011-08-18 13:30:00,49.96,50.05,49.92,49.92,19600.0,49.4023,49.4913,49.3627,49.3627,19600.0
2011-08-18 13:35:00,49.84,50.02,49.65,49.72,19900.0,49.2836,49.4616,49.0957,49.165,19900.0
2011-08-18 13:40:00,49.71,49.95,49.71,49.88,5400.0,49.1551,49.3924,49.1551,49.3232,5400.0
2011-08-18 13:45:00,49.85,50.25,49.81,50.25,18300.0,49.2935,49.689,49.254,49.689,18300.0
2011-08-18 13:50:00,50.19,50.24,49.91,49.91,4100.0,49.6297,49.6792,49.3528,49.3528,4100.0
2011-08-18 13:55:00,49.93,49.93,49.67,49.72,6400.0,49.3726,49.3726,49.1155,49.165,6400.0
2011-08-18 14:00:00,49.76,50.11,49.75,49.93,16700.0,49.2045,49.5506,49.1946,49.3726,16700.0
2011-08-18 14:05:00,50.0,50.0,49.83,49.83,3300.0,49.4418,49.4418,49.2737,49.2737,3300.0
2011-08-18 14:10:00,49.9,49.99,49.8,49.82,4800.0,49.343,49.432,49.2441,49.2638,4800.0
2011-08-18 14:15:00,49.89,50.06,49.89,49.99,9400.0,49.3331,49.5012,49.3331,49.432,9400.0
2011-08-18 14:20:00,49.99,50.09,49.85,50.09,10900.0,49.432,49.5308,49.2935,49.5308,10900.0
2011-08-18 14:25:00,50.12,50.12,49.94,50.04,8400.0,49.5605,49.5605,49.3825,49.4814,8400.0
2011-08-18 14:30:00,50.04,50.05,49.94,50.03,12900.0,49.4814,49.4913,49.3825,49.4715,12900.0
2011-08-18 14:35:00,50.0,50.25,49.99,50.12,13800.0,49.4418,49.689,49.432,49.5605,13800.0
2011-08-18 14:40:00,50.1,50.14,50.05,50.06,7700.0,49.5407,49.5803,49.4913,49.5012,7700.0
2011-08-18 14:45:00,50.03,50.06,49.83,49.83,7400.0,49.4715,49.5012,49.2737,49.2737,7400.0
2011-08-18 14:50:00,49.89,49.9,49.66,49.68,9400.0,49.3331,49.343,49.1056,49.1254,9400.0
2011-08-18 14:55:00,49.76,49.88,49.76,49.85,19400.0,49.2045,49.3232,49.2045,49.2935,19400.0
2011-08-18 15:00:00,49.86,49.91,49.65,49.76,18900.0,49.3034,49.3528,49.0957,49.2045,18900.0
2011-08-18 15:05:00,49.71,49.94,49.71,49.73,12100.0,49.1551,49.3825,49.1551,49.1749,12100.0
2011-08-18 15:10:00,49.84,49.94,49.78,49.84,7800.0,49.2836,49.3825,49.2243,49.2836,7800.0
2011-08-18 15:15:00,49.91,49.91,49.75,49.76,10300.0,49.3528,49.3528,49.1946,49.2045,10300.0
2011-08-18 15:20:00,49.78,49.92,49.76,49.84,7400.0,49.2243,49.3627,49.2045,49.2836,7400.0
2011-08-18 15:25:00,49.8,50.14,49.8,50.07,17900.0,49.2441,49.5803,49.2441,49.5111,17900.0
2011-08-18 15:30:00,50.07,50.13,49.9,49.96,6300.0,49.5111,49.5704,49.343,49.4023,6300.0
2011-08-18 15:35:00,50.03,50.03,49.94,49.96,3100.0,49.4715,49.4715,49.3825,49.4023,3100.0
2011-08-18 15:40:00,49.99,49.99,49.72,49.73,5200.0,49.432,49.432,49.165,49.1749,5200.0
2011-08-18 15:45:00,49.7,49.83,49.5,49.75,41000.0,49.1452,49.2737,48.9474,49.1946,41000.0
2011-08-18 15:50:00,49.73,50.11,49.68,50.09,17200.0,49.1749,49.5506,49.1254,49.5308,17200.0
2011-08-18 15:55:00,50.09,50.15,49.94,50.11,43900.0,49.5308,49.5902,49.3825,49.5506,43900.0
2011-08-19 09:30:00,49.09,49.8,48.67,49.23,23000.0,48.542,49.2441,48.1267,48.6804,23000.0
2011-08-19 09:35:00,49.44,50.23,49.44,50.14,13700.0,48.8881,49.6693,48.8881,49.5803,13700.0
2011-08-19 09:40:00,50.23,51.05,50.23,50.78,11000.0,49.6693,50.4801,49.6693,50.2131,11000.0
2011-08-19 09:45:00,50.64,50.73,50.21,50.23,12100.0,50.0747,50.1637,49.6495,49.6693,12100.0
2011-08-19 09:50:00,50.23,50.57,49.85,50.51,20400.0,49.6693,50.0055,49.2935,49.9461,20400.0
2011-08-19 09:55:00,50.36,50.64,50.18,50.64,11400.0,49.7978,50.0747,49.6198,50.0747,11400.0
2011-08-19 10:00:00,50.73,51.07,50.63,51.07,25700.0,50.1637,50.4999,50.0648,50.4999,25700.0
2011-08-19 10:05:00,51.07,51.14,50.76,51.06,24500.0,50.4999,50.5691,50.1934,50.49,24500.0
2011-08-19 10:10:00,51.0,51.07,50.87,50.94,5200.0,50.4307,50.4999,50.3021,50.3713,5200.0
2011-08-19 10:15:00,50.92,51.19,50.78,51.04,10500.0,50.3516,50.6186,50.2131,50.4702,10500.0
2011-08-19 10:20:00,51.09,51.42,50.95,51.36,14900.0,50.5197,50.846,50.3812,50.7867,14900.0
2011-08-19 10:25:00,51.38,52.18,51.38,51.83,32300.0,50.8064,51.5975,50.8064,51.2514,32300.0
2011-08-19 10:30:00,51.79,52.4,51.76,52.17,43100.0,51.2119,51.815,51.1822,51.5876,43100.0
2011-08-19 10:35:00,52.2,52.41,51.83,51.98,12600.0,51.6173,51.8249,51.2514,51.3997,12600.0
2011-08-19 10:40:00,51.98,52.06,51.76,51.84,9000.0,51.3997,51.4788,51.1822,51.2613,9000.0
2011-08-19 10:45:00,51.83,51.92,51.48,51.64,10100.0,51.2514,51.3404,50.9053,51.0635,10100.0
2011-08-19 10:50:00,51.64,51.7,51.42,51.55,11000.0,51.0635,51.1229,50.846,50.9745,11000.0
2011-08-19 10:55:00,51.58,51.6,51.25,51.3,8200.0,51.0042,51.024,50.6779,50.7273,8200.0
2011-08-19 11:00:00,51.25,51.5,51.22,51.47,10700.0,50.6779,50.9251,50.6482,50.8954,10700.0
2011-08-19 11:05:00,51.45,51.47,50.98,51.0,13300.0,50.8757,50.8954,50.4109,50.4307,13300.0
2011-08-19 11:10:00,51.0,51.03,50.86,50.87,8500.0,50.4307,50.4603,50.2922,50.3021,8500.0
2011-08-19 11:15:00,50.79,51.02,50.79,51.0,14600.0,50.223,50.4505,50.223,50.4307,14600.0
2011-08-19 11:20:00,50.97,51.04,50.93,51.0,10100.0,50.401,50.4702,50.3615,50.4307,10100.0
2011-08-19 11:25:00,50.98,51.03,50.89,51.02,7200.0,50.4109,50.4603,50.3219,50.4505,7200.0
2011-08-19 11:30:00,51.01,51.29,51.01,51.14,16000.0,50.4406,50.7174,50.4406,50.5691,16000.0
2011-08-19 11:35:00,51.19,51.23,50.99,51.22,6200.0,50.6186,50.6581,50.4208,50.6482,6200.0
2011-08-19 11:40:00,51.2,51.33,51.12,51.29,15800.0,50.6284,50.757,50.5493,50.7174,15800.0
2011-08-19 11:45:00,51.26,51.29,50.95,51.02,3900.0,50.6878,50.7174,50.3812,50.4505,3900.0
2011-08-19 11:50:00,51.06,51.31,51.06,51.25,6100.0,50.49,50.7372,50.49,50.6779,6100.0
2011-08-19 11:55:00,51.25,51.44,51.12,51.44,8000.0,50.6779,50.8658,50.5493,50.8658,8000.0
2011-08-19 12:00:00,51.47,51.47,51.26,51.29,6900.0,50.8954,50.8954,50.6878,50.7174,6900.0
2011-08-19 12:05:00,51.13,51.36,51.13,51.21,1800.0,50.5592,50.7867,50.5592,50.6383,1800.0
2011-08-19 12:10:00,51.13,51.17,50.96,51.15,1200.0,50.5592,50.5988,50.3911,50.579,1200.0
2011-08-19 12:15:00,51.17,51.25,51.15,51.22,6100.0,50.5988,50.6779,50.579,50.6482,6100.0
2011-08-19 12:20:00,51.26,51.27,50.96,51.06,9500.0,50.6878,50.6977,50.3911,50.49,9500.0
2011-08-19 12:25:00,51.08,51.19,51.05,51.05,5600.0,50.5098,50.6186,50.4801,50.4801,5600.0
2011-08-19 12:30:00,51.04,51.25,50.94,51.18,33300.0,50.4702,50.6779,50.3713,50.6087,33300.0
2011-08-19 12:35:00,51.19,51.23,50.96,50.96,3700.0,50.6186,50.6581,50.3911,50.3911,3700.0
2011-08-19 12:40:00,51.04,51.2,51.01,51.16,7500.0,50.4702,50.6284,50.4406,50.5889,7500.0
2011-08-19 12:45:00,51.17,51.27,51.16,51.27,4500.0,50.5988,50.6977,50.5889,50.6977,4500.0
2011-08-19 12:50:00,51.24,51.35,51.19,51.35,2400.0,50.668,50.7768,50.6186,50.7768,2400.0
2011-08-19 12:55:00,51.33,51.33,51.17,51.2,1700.0,50.757,50.757,50.5988,50.6284,1700.0
2011-08-19 13:00:00,51.18,51.26,51.15,51.17,8100.0,50.6087,50.6878,50.579,50.5988,8100.0
2011-08-19 13:05:00,51.15,51.34,50.92,51.26,43300.0,50.579,50.7669,50.3516,50.6878,43300.0
2011-08-19 13:10:00,51.24,51.25,50.79,50.92,59200.0,50.668,50.6779,50.223,50.3516,59200.0
2011-08-19 13:15:00,50.91,51.01,50.85,50.99,8000.0,50.3417,50.4406,50.2824,50.4208,8000.0
2011-08-19 13:20:00,51.13,51.16,51.09,51.11,1700.0,50.5592,50.5889,50.5197,50.5394,1700.0
2011-08-19 13:25:00,51.09,51.19,51.01,51.11,3000.0,50.5197,50.6186,50.4406,50.5394,3000.0
2011-08-19 13:30:00,51.1,51.14,50.92,50.99,6700.0,50.5296,50.5691,50.3516,50.4208,6700.0
2011-08-19 13:35:00,50.98,51.1,50.94,50.97,12800.0,50.4109,50.5296,50.3713,50.401,12800.0
2011-08-19 13:40:00,50.94,50.98,50.76,50.88,10600.0,50.3713,50.4109,50.1934,50.312,10600.0
2011-08-19 13:45:00,50.83,51.08,50.83,51.02,5800.0,50.2626,50.5098,50.2626,50.4505,5800.0
2011-08-19 13:50:00,51.0,51.01,50.84,50.89,6100.0,50.4307,50.4406,50.2725,50.3219,6100.0
2011-08-19 13:55:00,50.98,51.14,50.82,50.88,9700.0,50.4109,50.5691,50.2527,50.312,9700.0
2011-08-19 14:00:00,50.88,51.04,50.75,50.77,10100.0,50.312,50.4702,50.1835,50.2032,10100.0
2011-08-19 14:05:00,50.77,50.8,50.51,50.65,3500.0,50.2032,50.2329,49.9461,50.0846,3500.0
2011-08-19 14:10:00,50.64,50.8,50.64,50.77,5300.0,50.0747,50.2329,50.0747,50.2032,5300.0
2011-08-19 14:15:00,50.84,50.84,50.58,50.61,3900.0,50.2725,50.2725,50.0154,50.045,3900.0
2011-08-19 14:20:00,50.61,50.61,50.34,50.43,6500.0,50.045,50.045,49.778,49.867,6500.0
2011-08-19 14:25:00,50.45,50.52,50.39,50.52,2600.0,49.8868,49.956,49.8275,49.956,2600.0
2011-08-19 14:30:00,50.5,50.57,50.39,50.44,4600.0,49.9363,50.0055,49.8275,49.8769,4600.0
2011-08-19 14:35:00,50.39,50.4,50.13,50.28,17400.0,49.8275,49.8374,49.5704,49.7187,17400.0
2011-08-19 14:40:00,50.31,50.47,50.19,50.47,8500.0,49.7484,49.9066,49.6297,49.9066,8500.0
2011-08-19 14:45:00,50.44,50.49,50.2,50.28,8000.0,49.8769,49.9264,49.6396,49.7187,8000.0
2011-08-19 14:50:00,50.2,50.35,50.01,50.18,7600.0,49.6396,49.7879,49.4517,49.6198,7600.0
2011-08-19 14:55:00,50.21,50.39,50.19,50.24,3700.0,49.6495,49.8275,49.6297,49.6792,3700.0
2011-08-19 15:00:00,50.22,50.25,49.98,49.98,15400.0,49.6594,49.689,49.4221,49.4221,15400.0
2011-08-19 15:05:00,49.99,50.02,49.81,49.9,8300.0,49.432,49.4616,49.254,49.343,8300.0
2011-08-19 15:10:00,49.91,49.94,49.72,49.72,6000.0,49.3528,49.3825,49.165,49.165,6000.0
2011-08-19 15:15:00,49.78,49.78,49.49,49.58,24800.0,49.2243,49.2243,48.9375,49.0265,24800.0
2011-08-19 15:20:00,49.59,50.0,49.58,49.77,18300.0,49.0364,49.4418,49.0265,49.2144,18300.0
2011-08-19 15:25:00,49.8,50.02,49.73,49.96,17000.0,49.2441,49.4616,49.1749,49.4023,17000.0
2011-08-19 15:30:00,49.94,49.94,49.78,49.84,14400.0,49.3825,49.3825,49.2243,49.2836,14400.0
2011-08-19 15:35:00,49.79,49.93,49.72,49.8,13800.0,49.2342,49.3726,49.165,49.2441,13800.0
2011-08-19 15:40:00,49.89,49.9,49.65,49.65,23400.0,49.3331,49.343,49.0957,49.0957,23400.0
2011-08-19 15:45:00,49.63,49.7,49.47,49.53,60200.0,49.076,49.1452,48.9178,48.9771,60200.0
2011-08-19 15:50:00,49.61,49.68,49.5,49.51,55900.0,49.0562,49.1254,48.9474,48.9573,55900.0
2011-08-19 15:55:00,49.52,49.67,49.48,49.64,67700.0,48.9672,49.1155,48.9276,49.0859,67700.0
2011-08-22 09:30:00,49.67,50.31,49.59,49.7,46400.0,49.1155,49.7484,49.0364,49.1452,46400.0
2011-08-22 09:35:00,49.7,50.03,49.1,49.19,23900.0,49.1452,49.4715,48.5519,48.6409,23900.0
2011-08-22 09:40:00,49.23,49.55,48.76,48.83,16700.0,48.6804,48.9969,48.2157,48.2849,16700.0
2011-08-22 09:45:00,48.77,48.84,48.44,48.68,30400.0,48.2256,48.2948,47.8993,48.1366,30400.0
2011-08-22 09:50:00,48.68,49.05,48.61,48.8,10600.0,48.1366,48.5024,48.0674,48.2552,10600.0
2011-08-22 09:55:00,48.79,48.97,48.72,48.91,10200.0,48.2453,48.4233,48.1761,48.364,10200.0
2011-08-22 10:00:00,48.91,49.26,48.91,49.08,9100.0,48.364,48.7101,48.364,48.5321,9100.0
2011-08-22 10:05:00,49.07,49.13,48.75,48.92,8400.0,48.5222,48.5816,48.2058,48.3739,8400.0
2011-08-22 10:10:00,49.0,49.17,48.72,49.17,15300.0,48.453,48.6211,48.1761,48.6211,15300.0
2011-08-22 10:15:00,49.18,49.7,49.14,49.7,10300.0,48.631,49.1452,48.5914,49.1452,10300.0
2011-08-22 10:20:00,49.71,49.86,49.52,49.72,11700.0,49.1551,49.3034,48.9672,49.165,11700.0
2011-08-22 10:25:00,49.72,49.91,49.59,49.91,16600.0,49.165,49.3528,49.0364,49.3528,16600.0
2011-08-22 10:30:00,49.92,50.14,49.88,50.04,11100.0,49.3627,49.5803,49.3232,49.4814,11100.0
2011-08-22 10:35:00,49.98,50.05,49.87,50.05,7500.0,49.4221,49.4913,49.3133,49.4913,7500.0
2011-08-22 10:40:00,50.01,50.03,49.74,49.8,8600.0,49.4517,49.4715,49.1847,49.2441,8600.0
2011-08-22 10:45:00,49.88,50.23,49.81,50.23,10300.0,49.3232,49.6693,49.254,49.6693,10300.0
2011-08-22 10:50:00,50.15,50.2,49.73,49.82,11000.0,49.5902,49.6396,49.1749,49.2638,11000.0
2011-08-22 10:55:00,49.72,49.83,49.45,49.55,9100.0,49.165,49.2737,48.898,48.9969,9100.0
2011-08-22 11:00:00,49.53,49.7,49.45,49.6,8400.0,48.9771,49.1452,48.898,49.0463,8400.0
2011-08-22 11:05:00,49.56,49.58,49.45,49.57,9500.0,49.0068,49.0265,48.898,49.0166,9500.0
2011-08-22 11:10:00,49.49,49.49,49.25,49.26,7200.0,48.9375,48.9375,48.7002,48.7101,7200.0
2011-08-22 11:15:00,49.4,49.44,49.1,49.22,10400.0,48.8485,48.8881,48.5519,48.6705,10400.0
2011-08-22 11:20:00,49.25,49.25,49.06,49.06,4600.0,48.7002,48.7002,48.5123,48.5123,4600.0
2011-08-22 11:25:00,49.13,49.38,48.95,49.28,38100.0,48.5816,48.8288,48.4036,48.7299,38100.0
2011-08-22 11:30:00,49.29,49.45,49.25,49.37,41000.0,48.7398,48.898,48.7002,48.8189,41000.0
2011-08-22 11:35:00,49.33,49.36,49.16,49.31,8800.0,48.7793,48.809,48.6112,48.7595,8800.0
2011-08-22 11:40:00,49.27,49.29,48.91,48.91,5300.0,48.72,48.7398,48.364,48.364,5300.0
2011-08-22 11:45:00,48.84,49.21,48.75,49.16,9200.0,48.2948,48.6607,48.2058,48.6112,9200.0
2011-08-22 11:50:00,49.14,49.2,49.03,49.03,5000.0,48.5914,48.6508,48.4827,48.4827,5000.0
2011-08-22 11:55:00,48.99,49.08,48.9,48.96,4000.0,48.4431,48.5321,48.3541,48.4134,4000.0
2011-08-22 12:00:00,48.97,49.1,48.92,49.05,3500.0,48.4233,48.5519,48.3739,48.5024,3500.0
2011-08-22 12:05:00,49.02,49.39,49.02,49.38,4800.0,48.4728,48.8386,48.4728,48.8288,4800.0
2011-08-22 12:10:00,49.37,49.47,49.33,49.46,5500.0,48.8189,48.9178,48.7793,48.9079,5500.0
2011-08-22 12:15:00,49.42,49.64,49.32,49.61,4800.0,48.8683,49.0859,48.7694,49.0562,4800.0
2011-08-22 12:20:00,49.62,49.78,49.47,49.55,6700.0,49.0661,49.2243,48.9178,48.9969,6700.0
2011-08-22 12:25:00,49.49,49.61,49.45,49.47,5600.0,48.9375,49.0562,48.898,48.9178,5600.0
2011-08-22 12:30:00,49.5,49.66,49.34,49.41,6600.0,48.9474,49.1056,48.7892,48.8584,6600.0
2011-08-22 12:35:00,49.38,49.48,49.3,49.45,4900.0,48.8288,48.9276,48.7497,48.898,4900.0
2011-08-22 12:40:00,49.45,49.62,49.38,49.62,4600.0,48.898,49.0661,48.8288,49.0661,4600.0
2011-08-22 12:45:00,49.65,50.06,49.61,50.0,11700.0,49.0957,49.5012,49.0562,49.4418,11700.0
2011-08-22 12:50:00,50.03,50.18,49.8,50.18,9000.0,49.4715,49.6198,49.2441,49.6198,9000.0
2011-08-22 12:55:00,50.16,50.27,50.06,50.23,6100.0,49.6001,49.7088,49.5012,49.6693,6100.0
2011-08-22 13:00:00,50.28,50.49,50.19,50.44,3900.0,49.7187,49.9264,49.6297,49.8769,3900.0
2011-08-22 13:05:00,50.41,50.5,50.33,50.5,3200.0,49.8473,49.9363,49.7682,49.9363,3200.0
2011-08-22 13:10:00,50.3,50.33,50.17,50.18,6500.0,49.7385,49.7682,49.6099,49.6198,6500.0
2011-08-22 13:15:00,50.15,50.33,50.15,50.22,10300.0,49.5902,49.7682,49.5902,49.6594,10300.0
2011-08-22 13:20:00,50.18,50.34,49.95,50.21,23800.0,49.6198,49.778,49.3924,49.6495,23800.0
2011-08-22 13:25:00,50.17,50.22,50.02,50.03,3100.0,49.6099,49.6594,49.4616,49.4715,3100.0
2011-08-22 13:30:00,50.07,50.24,50.07,50.21,4400.0,49.5111,49.6792,49.5111,49.6495,4400.0
2011-08-22 13:35:00,50.12,50.15,49.95,50.05,7100.0,49.5605,49.5902,49.3924,49.4913,7100.0
2011-08-22 13:40:00,50.12,50.31,50.09,50.18,5400.0,49.5605,49.7484,49.5308,49.6198,5400.0
2011-08-22 13:45:00,50.15,50.15,49.87,49.93,16800.0,49.5902,49.5902,49.3133,49.3726,16800.0
2011-08-22 13:50:00,49.92,49.97,49.67,49.75,7100.0,49.3627,49.4122,49.1155,49.1946,7100.0
2011-08-22 13:55:00,49.72,50.06,49.66,49.93,6400.0,49.165,49.5012,49.1056,49.3726,6400.0
2011-08-22 14:00:00,49.99,50.12,49.83,49.94,10000.0,49.432,49.5605,49.2737,49.3825,10000.0
2011-08-22 14:05:00,50.07,50.27,50.02,50.06,3000.0,49.5111,49.7088,49.4616,49.5012,3000.0
2011-08-22 14:10:00,50.0,50.07,49.99,50.05,4300.0,49.4418,49.5111,49.432,49.4913,4300.0
2011-08-22 14:15:00,50.1,50.34,49.94,49.94,11400.0,49.5407,49.778,49.3825,49.3825,11400.0
2011-08-22 14:20:00,49.99,50.24,49.99,50.01,5500.0,49.432,49.6792,49.432,49.4517,5500.0
2011-08-22 14:25:00,50.02,50.08,49.8,49.83,14300.0,49.4616,49.5209,49.2441,49.2737,14300.0
2011-08-22 14:30:00,49.8,49.82,49.65,49.76,14000.0,49.2441,49.2638,49.0957,49.2045,14000.0
2011-08-22 14:35:00,49.75,49.75,49.43,49.44,15700.0,49.1946,49.1946,48.8782,48.8881,15700.0
2011-08-22 14:40:00,49.49,49.61,49.44,49.54,14600.0,48.9375,49.0562,48.8881,48.987,14600.0
2011-08-22 14:45:00,49.49,49.5,49.31,49.34,13000.0,48.9375,48.9474,48.7595,48.7892,13000.0
2011-08-22 14:50:00,49.34,49.43,49.23,49.31,14200.0,48.7892,48.8782,48.6804,48.7595,14200.0
2011-08-22 14:55:00,49.31,49.31,49.09,49.13,9800.0,48.7595,48.7595,48.542,48.5816,9800.0
2011-08-22 15:00:00,49.16,49.21,49.1,49.15,15800.0,48.6112,48.6607,48.5519,48.6013,15800.0
2011-08-22 15:05:00,49.14,49.34,49.1,49.16,19500.0,48.5914,48.7892,48.5519,48.6112,19500.0
2011-08-22 15:10:00,49.16,49.23,49.05,49.15,19100.0,48.6112,48.6804,48.5024,48.6013,19100.0
2011-08-22 15:15:00,49.14,49.16,49.02,49.05,19900.0,48.5914,48.6112,48.4728,48.5024,19900.0
2011-08-22 15:20:00,49.04,49.15,48.97,49.11,30800.0,48.4926,48.6013,48.4233,48.5618,30800.0
2011-08-22 15:25:00,49.07,49.16,48.93,48.97,20600.0,48.5222,48.6112,48.3838,48.4233,20600.0
2011-08-22 15:30:00,48.98,49.24,48.96,49.16,33400.0,48.4332,48.6903,48.4134,48.6112,33400.0
2011-08-22 15:35:00,49.15,49.36,49.15,49.23,19800.0,48.6013,48.809,48.6013,48.6804,19800.0
2011-08-22 15:40:00,49.26,49.32,49.13,49.31,25900.0,48.7101,48.7694,48.5816,48.7595,25900.0
2011-08-22 15:45:00,49.32,49.32,48.98,49.01,33300.0,48.7694,48.7694,48.4332,48.4629,33300.0
2011-08-22 15:50:00,49.03,49.14,48.7,48.81,44500.0,48.4827,48.5914,48.1564,48.2651,44500.0
2011-08-22 15:55:00,48.83,48.97,48.78,48.89,48300.0,48.2849,48.4233,48.2355,48.3442,48300.0
2011-08-23 09:30:00,48.94,49.65,48.48,48.48,7500.0,48.3937,49.0957,47.9388,47.9388,7500.0
2011-08-23 09:35:00,48.56,48.72,48.28,48.37,12200.0,48.0179,48.1761,47.741,47.83,12200.0
2011-08-23 09:40:00,48.57,48.75,48.49,48.52,7700.0,48.0278,48.2058,47.9487,47.9784,7700.0
2011-08-23 09:45:00,48.59,48.81,48.49,48.72,19100.0,48.0476,48.2651,47.9487,48.1761,19100.0
2011-08-23 09:50:00,48.72,48.75,48.51,48.56,10300.0,48.1761,48.2058,47.9685,48.0179,10300.0
2011-08-23 09:55:00,48.6,48.82,48.53,48.53,40000.0,48.0575,48.275,47.9882,47.9882,40000.0
2011-08-23 10:00:00,48.63,49.2,48.63,49.18,4800.0,48.0871,48.6508,48.0871,48.631,4800.0
2011-08-23 10:05:00,49.19,49.22,48.93,48.97,38000.0,48.6409,48.6705,48.3838,48.4233,38000.0
2011-08-23 10:10:00,49.04,49.25,48.96,48.99,16700.0,48.4926,48.7002,48.4134,48.4431,16700.0
2011-08-23 10:15:00,48.96,49.09,48.86,49.03,7900.0,48.4134,48.542,48.3146,48.4827,7900.0
2011-08-23 10:20:00,49.05,49.22,49.0,49.17,6800.0,48.5024,48.6705,48.453,48.6211,6800.0
2011-08-23 10:25:00,49.22,49.7,49.22,49.7,30300.0,48.6705,49.1452,48.6705,49.1452,30300.0
2011-08-23 10:30:00,49.7,49.79,49.56,49.79,12700.0,49.1452,49.2342,49.0068,49.2342,12700.0
2011-08-23 10:35:00,49.72,50.15,49.69,50.15,8100.0,49.165,49.5902,49.1353,49.5902,8100.0
2011-08-23 10:40:00,50.17,50.39,49.98,49.98,35600.0,49.6099,49.8275,49.4221,49.4221,35600.0
2011-08-23 10:45:00,49.95,50.24,49.83,50.03,48700.0,49.3924,49.6792,49.2737,49.4715,48700.0
2011-08-23 10:50:00,50.06,50.06,49.91,49.91,8000.0,49.5012,49.5012,49.3528,49.3528,8000.0
2011-08-23 10:55:00,49.95,50.0,49.8,49.8,4200.0,49.3924,49.4418,49.2441,49.2441,4200.0
2011-08-23 11:00:00,49.84,49.98,49.75,49.87,8700.0,49.2836,49.4221,49.1946,49.3133,8700.0
2011-08-23 11:05:00,49.9,49.9,49.8,49.85,3800.0,49.343,49.343,49.2441,49.2935,3800.0
2011-08-23 11:10:00,49.85,49.9,49.67,49.9,6100.0,49.2935,49.343,49.1155,49.343,6100.0
2011-08-23 11:15:00,49.9,49.92,49.8,49.85,25700.0,49.343,49.3627,49.2441,49.2935,25700.0
2011-08-23 11:20:00,49.86,50.0,49.86,50.0,7300.0,49.3034,49.4418,49.3034,49.4418,7300.0
2011-08-23 11:25:00,49.96,50.15,49.95,50.11,11900.0,49.4023,49.5902,49.3924,49.5506,11900.0
2011-08-23 11:30:00,50.11,50.37,50.09,50.37,7700.0,49.5506,49.8077,49.5308,49.8077,7700.0
2011-08-23 11:35:00,50.43,50.63,50.33,50.59,25000.0,49.867,50.0648,49.7682,50.0253,25000.0
2011-08-23 11:40:00,50.64,50.78,50.58,50.78,11500.0,50.0747,50.2131,50.0154,50.2131,11500.0
2011-08-23 11:45:00,50.81,50.95,50.8,50.86,10300.0,50.2428,50.3812,50.2329,50.2922,10300.0
2011-08-23 11:50:00,50.88,50.98,50.88,50.95,12300.0,50.312,50.4109,50.312,50.3812,12300.0
2011-08-23 11:55:00,50.98,51.3,50.91,51.24,9900.0,50.4109,50.7273,50.3417,50.668,9900.0
2011-08-23 12:00:00,51.22,51.28,51.14,51.17,5100.0,50.6482,50.7076,50.5691,50.5988,5100.0
2011-08-23 12:05:00,51.16,51.3,51.14,51.3,6400.0,50.5889,50.7273,50.5691,50.7273,6400.0
2011-08-23 12:10:00,51.31,51.41,51.12,51.12,8300.0,50.7372,50.8361,50.5493,50.5493,8300.0
2011-08-23 12:15:00,51.13,51.37,51.13,51.26,4000.0,50.5592,50.7965,50.5592,50.6878,4000.0
2011-08-23 12:20:00,51.28,51.3,51.19,51.19,7400.0,50.7076,50.7273,50.6186,50.6186,7400.0
2011-08-23 12:25:00,51.19,51.31,51.06,51.16,13700.0,50.6186,50.7372,50.49,50.5889,13700.0
2011-08-23 12:30:00,51.18,51.36,51.13,51.13,6100.0,50.6087,50.7867,50.5592,50.5592,6100.0
2011-08-23 12:35:00,51.14,51.32,51.1,51.32,7100.0,50.5691,50.7471,50.5296,50.7471,7100.0
2011-08-23 12:40:00,51.33,51.44,51.24,51.31,12700.0,50.757,50.8658,50.668,50.7372,12700.0
2011-08-23 12:45:00,51.3,51.44,51.28,51.31,6800.0,50.7273,50.8658,50.7076,50.7372,6800.0
2011-08-23 12:50:00,51.35,51.64,51.35,51.61,4700.0,50.7768,51.0635,50.7768,51.0339,4700.0
2011-08-23 12:55:00,51.61,51.78,51.58,51.68,7900.0,51.0339,51.202,51.0042,51.1031,7900.0
2011-08-23 13:00:00,51.69,51.85,51.66,51.84,10500.0,51.113,51.2712,51.0833,51.2613,10500.0
2011-08-23 13:05:00,51.85,51.95,51.85,51.92,8400.0,51.2712,51.3701,51.2712,51.3404,8400.0
2011-08-23 13:10:00,51.88,52.06,51.78,52.05,16100.0,51.3009,51.4788,51.202,51.469,16100.0
2011-08-23 13:15:00,52.07,52.2,52.07,52.12,6800.0,51.4887,51.6173,51.4887,51.5382,6800.0
2011-08-23 13:20:00,52.12,52.17,52.01,52.01,3200.0,51.5382,51.5876,51.4294,51.4294,3200.0
2011-08-23 13:25:00,52.0,52.04,51.95,52.04,3100.0,51.4195,51.4591,51.3701,51.4591,3100.0
2011-08-23 13:30:00,52.04,52.14,51.92,51.95,9200.0,51.4591,51.558,51.3404,51.3701,9200.0
2011-08-23 13:35:00,51.91,52.04,51.9,52.04,8800.0,51.3305,51.4591,51.3206,51.4591,8800.0
2011-08-23 13:40:00,52.13,52.13,51.96,52.03,10200.0,51.5481,51.5481,51.38,51.4492,10200.0
2011-08-23 13:45:00,52.08,52.27,52.08,52.24,8900.0,51.4986,51.6865,51.4986,51.6568,8900.0
2011-08-23 13:50:00,52.25,52.29,51.85,52.04,13200.0,51.6667,51.7063,51.2712,51.4591,13200.0
2011-08-23 13:55:00,51.97,52.16,51.96,52.05,6700.0,51.3898,51.5777,51.38,51.469,6700.0
2011-08-23 14:00:00,52.05,52.07,51.87,52.05,7300.0,51.469,51.4887,51.291,51.469,7300.0
2011-08-23 14:05:00,52.1,52.1,51.93,51.97,5200.0,51.5184,51.5184,51.3503,51.3898,5200.0
2011-08-23 14:10:00,51.95,52.02,51.78,51.84,16200.0,51.3701,51.4393,51.202,51.2613,16200.0
2011-08-23 14:15:00,51.82,51.95,51.78,51.94,8900.0,51.2415,51.3701,51.202,51.3602,8900.0
2011-08-23 14:20:00,51.94,51.94,51.78,51.89,6500.0,51.3602,51.3602,51.202,51.3107,6500.0
2011-08-23 14:25:00,51.9,52.24,51.9,52.22,16700.0,51.3206,51.6568,51.3206,51.6371,16700.0
2011-08-23 14:30:00,52.25,52.34,52.18,52.2,15800.0,51.6667,51.7557,51.5975,51.6173,15800.0
2011-08-23 14:35:00,52.27,52.29,52.14,52.22,13000.0,51.6865,51.7063,51.558,51.6371,13000.0
2011-08-23 14:40:00,52.2,52.29,52.13,52.23,8100.0,51.6173,51.7063,51.5481,51.6469,8100.0
2011-08-23 14:45:00,52.26,52.36,52.21,52.34,5800.0,51.6766,51.7755,51.6272,51.7557,5800.0
2011-08-23 14:50:00,52.39,52.54,52.32,52.48,12400.0,51.8052,51.9535,51.7359,51.8942,12400.0
2011-08-23 14:55:00,52.47,52.49,52.25,52.38,7000.0,51.8843,51.904,51.6667,51.7953,7000.0
2011-08-23 15:00:00,52.38,52.62,52.38,52.59,15000.0,51.7953,52.0326,51.7953,52.0029,15000.0
2011-08-23 15:05:00,52.58,52.68,52.45,52.6,7100.0,51.993,52.0919,51.8645,52.0128,7100.0
2011-08-23 15:10:00,52.66,52.76,52.53,52.6,13400.0,52.0721,52.171,51.9436,52.0128,13400.0
2011-08-23 15:15:00,52.61,52.68,52.34,52.46,18600.0,52.0227,52.0919,51.7557,51.8744,18600.0
2011-08-23 15:20:00,52.45,52.66,52.39,52.55,8200.0,51.8645,52.0721,51.8052,51.9634,8200.0
2011-08-23 15:25:00,52.54,52.58,52.19,52.25,11100.0,51.9535,51.993,51.6074,51.6667,11100.0
2011-08-23 15:30:00,52.26,52.38,52.25,52.38,15200.0,51.6766,51.7953,51.6667,51.7953,15200.0
2011-08-23 15:35:00,52.38,52.51,52.35,52.51,9400.0,51.7953,51.9238,51.7656,51.9238,9400.0
2011-08-23 15:40:00,52.48,52.53,52.31,52.48,10500.0,51.8942,51.9436,51.7261,51.8942,10500.0
2011-08-23 15:45:00,52.46,52.57,52.42,52.52,17900.0,51.8744,51.9832,51.8348,51.9337,17900.0
2011-08-23 15:50:00,52.57,52.7,52.49,52.63,28100.0,51.9832,52.1117,51.904,52.0425,28100.0
2011-08-23 15:55:00,52.65,52.79,52.6,52.69,27500.0,52.0623,52.2007,52.0128,52.1018,27500.0
2011-08-24 09:30:00,52.68,52.89,52.0,52.77,9900.0,52.0919,52.2996,51.4195,52.1809,9900.0
2011-08-24 09:35:00,52.72,53.31,52.66,52.95,7500.0,52.1315,52.7149,52.0721,52.3589,7500.0
2011-08-24 09:40:00,52.95,52.97,52.53,52.78,4900.0,52.3589,52.3787,51.9436,52.1908,4900.0
2011-08-24 09:45:00,52.78,53.39,52.78,53.34,4300.0,52.1908,52.794,52.1908,52.7446,4300.0
2011-08-24 09:50:00,53.39,53.67,53.27,53.67,5400.0,52.794,53.0709,52.6753,53.0709,5400.0
2011-08-24 09:55:00,53.61,53.85,53.61,53.82,7100.0,53.0115,53.2489,53.0115,53.2192,7100.0
2011-08-24 10:00:00,53.83,54.18,53.78,54.07,12400.0,53.2291,53.5752,53.1796,53.4664,12400.0
2011-08-24 10:05:00,54.01,54.3,54.0,54.18,8200.0,53.4071,53.6938,53.3972,53.5752,8200.0
2011-08-24 10:10:00,54.28,54.51,54.18,54.18,8900.0,53.6741,53.9015,53.5752,53.5752,8900.0
2011-08-24 10:15:00,54.18,54.25,53.91,53.98,12400.0,53.5752,53.6444,53.3082,53.3774,12400.0
2011-08-24 10:20:00,53.88,53.88,53.43,53.56,11200.0,53.2785,53.2785,52.8335,52.9621,11200.0
2011-08-24 10:25:00,53.54,53.65,53.4,53.46,8000.0,52.9423,53.0511,52.8039,52.8632,8000.0
2011-08-24 10:30:00,53.46,53.64,53.25,53.25,9300.0,52.8632,53.0412,52.6556,52.6556,9300.0
2011-08-24 10:35:00,53.25,53.58,53.25,53.53,6900.0,52.6556,52.9819,52.6556,52.9324,6900.0
2011-08-24 10:40:00,53.45,53.67,53.43,53.51,19200.0,52.8533,53.0709,52.8335,52.9127,19200.0
2011-08-24 10:45:00,53.52,53.54,53.34,53.44,7600.0,52.9225,52.9423,52.7446,52.8434,7600.0
2011-08-24 10:50:00,53.37,53.71,53.33,53.57,10800.0,52.7742,53.1104,52.7347,52.972,10800.0
2011-08-24 10:55:00,53.52,53.53,53.23,53.25,9300.0,52.9225,52.9324,52.6358,52.6556,9300.0
2011-08-24 11:00:00,53.23,53.27,53.11,53.25,17700.0,52.6358,52.6753,52.5171,52.6556,17700.0
2011-08-24 11:05:00,53.28,53.73,53.18,53.64,14800.0,52.6852,53.1302,52.5863,53.0412,14800.0
2011-08-24 11:10:00,53.65,53.71,53.56,53.64,6300.0,53.0511,53.1104,52.9621,53.0412,6300.0
2011-08-24 11:15:00,53.64,53.64,53.36,53.36,39100.0,53.0412,53.0412,52.7643,52.7643,39100.0
2011-08-24 11:20:00,53.36,53.63,53.29,53.58,9600.0,52.7643,53.0313,52.6951,52.9819,9600.0
2011-08-24 11:25:00,53.51,53.71,53.51,53.54,5400.0,52.9127,53.1104,52.9127,52.9423,5400.0
2011-08-24 11:30:00,53.5,53.52,53.25,53.25,33700.0,52.9028,52.9225,52.6556,52.6556,33700.0
2011-08-24 11:35:00,53.24,53.4,53.22,53.33,7500.0,52.6457,52.8039,52.6259,52.7347,7500.0
2011-08-24 11:40:00,53.36,53.36,53.23,53.3,2400.0,52.7643,52.7643,52.6358,52.705,2400.0
2011-08-24 11:45:00,53.27,53.27,53.06,53.17,11800.0,52.6753,52.6753,52.4677,52.5765,11800.0
2011-08-24 11:50:00,53.17,53.21,53.1,53.2,8100.0,52.5765,52.616,52.5072,52.6061,8100.0
2011-08-24 11:55:00,53.29,53.32,53.13,53.16,19100.0,52.6951,52.7248,52.5369,52.5666,19100.0
2011-08-24 12:00:00,53.15,53.25,53.08,53.21,8200.0,52.5567,52.6556,52.4875,52.616,8200.0
2011-08-24 12:05:00,53.23,53.26,52.93,52.97,7300.0,52.6358,52.6654,52.3391,52.3787,7300.0
2011-08-24 12:10:00,52.98,53.1,52.96,53.1,4100.0,52.3886,52.5072,52.3688,52.5072,4100.0
2011-08-24 12:15:00,53.14,53.25,53.05,53.05,4900.0,52.5468,52.6556,52.4578,52.4578,4900.0
2011-08-24 12:20:00,53.05,53.29,53.05,53.23,3700.0,52.4578,52.6951,52.4578,52.6358,3700.0
2011-08-24 12:25:00,53.28,53.28,53.11,53.16,1900.0,52.6852,52.6852,52.5171,52.5666,1900.0
2011-08-24 12:30:00,53.14,53.27,53.14,53.26,2400.0,52.5468,52.6753,52.5468,52.6654,2400.0
2011-08-24 12:35:00,53.25,53.36,53.24,53.25,1200.0,52.6556,52.7643,52.6457,52.6556,1200.0
2011-08-24 12:40:00,53.15,53.27,53.02,53.24,4100.0,52.5567,52.6753,52.4281,52.6457,4100.0
2011-08-24 12:45:00,53.22,53.24,53.0,53.06,5000.0,52.6259,52.6457,52.4084,52.4677,5000.0
2011-08-24 12:50:00,53.07,53.29,53.06,53.23,2900.0,52.4776,52.6951,52.4677,52.6358,2900.0
2011-08-24 12:55:00,53.23,53.39,53.23,53.32,3400.0,52.6358,52.794,52.6358,52.7248,3400.0
2011-08-24 13:00:00,53.32,53.32,53.12,53.25,7500.0,52.7248,52.7248,52.527,52.6556,7500.0
2011-08-24 13:05:00,53.23,53.34,53.14,53.19,5000.0,52.6358,52.7446,52.5468,52.5962,5000.0
2011-08-24 13:10:00,53.11,53.28,53.11,53.25,1900.0,52.5171,52.6852,52.5171,52.6556,1900.0
2011-08-24 13:15:00,53.34,53.43,53.3,53.41,2000.0,52.7446,52.8335,52.705,52.8138,2000.0
2011-08-24 13:20:00,53.44,53.72,53.39,53.66,2800.0,52.8434,53.1203,52.794,53.061,2800.0
2011-08-24 13:25:00,53.62,53.62,53.48,53.61,1600.0,53.0214,53.0214,52.883,53.0115,1600.0
2011-08-24 13:30:00,53.58,53.64,53.4,53.5,14300.0,52.9819,53.0412,52.8039,52.9028,14300.0
2011-08-24 13:35:00,53.49,54.15,53.49,53.81,40200.0,52.8929,53.5455,52.8929,53.2093,40200.0
2011-08-24 13:40:00,53.81,53.86,53.57,53.68,36900.0,53.2093,53.2587,52.972,53.0808,36900.0
2011-08-24 13:45:00,53.67,53.8,53.55,53.8,3100.0,53.0709,53.1994,52.9522,53.1994,3100.0
2011-08-24 13:50:00,53.8,53.84,53.63,53.71,2100.0,53.1994,53.239,53.0313,53.1104,2100.0
2011-08-24 13:55:00,53.68,53.94,53.59,53.86,3500.0,53.0808,53.3379,52.9918,53.2587,3500.0
2011-08-24 14:00:00,53.93,53.94,53.48,53.55,3000.0,53.328,53.3379,52.883,52.9522,3000.0
2011-08-24 14:05:00,53.48,53.58,53.44,53.57,2300.0,52.883,52.9819,52.8434,52.972,2300.0
2011-08-24 14:10:00,53.64,53.67,53.48,53.55,1200.0,53.0412,53.0709,52.883,52.9522,1200.0
2011-08-24 14:15:00,53.54,53.54,53.33,53.48,5500.0,52.9423,52.9423,52.7347,52.883,5500.0
2011-08-24 14:20:00,53.48,53.55,53.36,53.55,4600.0,52.883,52.9522,52.7643,52.9522,4600.0
2011-08-24 14:25:00,53.52,53.52,53.36,53.36,2800.0,52.9225,52.9225,52.7643,52.7643,2800.0
2011-08-24 14:30:00,53.42,53.5,53.36,53.46,3200.0,52.8237,52.9028,52.7643,52.8632,3200.0
2011-08-24 14:35:00,53.45,53.48,53.37,53.46,5200.0,52.8533,52.883,52.7742,52.8632,5200.0
2011-08-24 14:40:00,53.47,53.69,53.45,53.66,7300.0,52.8731,53.0906,52.8533,53.061,7300.0
2011-08-24 14:45:00,53.7,53.72,53.53,53.53,5400.0,53.1005,53.1203,52.9324,52.9324,5400.0
2011-08-24 14:50:00,53.53,53.72,53.53,53.72,8400.0,52.9324,53.1203,52.9324,53.1203,8400.0
2011-08-24 14:55:00,53.72,53.79,53.64,53.76,8200.0,53.1203,53.1895,53.0412,53.1599,8200.0
2011-08-24 15:00:00,53.81,53.86,53.65,53.74,8300.0,53.2093,53.2587,53.0511,53.1401,8300.0
2011-08-24 15:05:00,53.79,53.82,53.66,53.69,7000.0,53.1895,53.2192,53.061,53.0906,7000.0
2011-08-24 15:10:00,53.71,53.92,53.66,53.91,12900.0,53.1104,53.3181,53.061,53.3082,12900.0
2011-08-24 15:15:00,53.95,53.99,53.77,53.92,9200.0,53.3477,53.3873,53.1698,53.3181,9200.0
2011-08-24 15:20:00,53.91,54.07,53.85,54.05,9100.0,53.3082,53.4664,53.2489,53.4466,9100.0
2011-08-24 15:25:00,54.04,54.07,53.87,53.88,8000.0,53.4367,53.4664,53.2686,53.2785,8000.0
2011-08-24 15:30:00,53.85,54.22,53.85,54.16,15300.0,53.2489,53.6147,53.2489,53.5554,15300.0
2011-08-24 15:35:00,54.16,54.18,54.09,54.16,9600.0,53.5554,53.5752,53.4862,53.5554,9600.0
2011-08-24 15:40:00,54.17,54.33,54.09,54.33,12900.0,53.5653,53.7235,53.4862,53.7235,12900.0
2011-08-24 15:45:00,54.28,54.28,54.1,54.18,10300.0,53.6741,53.6741,53.4961,53.5752,10300.0
2011-08-24 15:50:00,54.2,54.36,54.13,54.29,9200.0,53.595,53.7532,53.5257,53.6839,9200.0
2011-08-24 15:55:00,54.27,54.32,54.1,54.24,27800.0,53.6642,53.7136,53.4961,53.6345,27800.0
2011-08-25 09:30:00,54.73,55.97,54.27,55.78,14300.0,54.119,55.3452,53.6642,55.1573,14300.0
2011-08-25 09:35:00,55.76,55.83,55.13,55.13,5400.0,55.1375,55.2068,54.5146,54.5146,5400.0
2011-08-25 09:40:00,54.89,55.4,54.89,55.38,6000.0,54.2773,54.7816,54.2773,54.7618,6000.0
2011-08-25 09:45:00,55.24,55.52,55.19,55.26,8500.0,54.6233,54.9002,54.5739,54.6431,8500.0
2011-08-25 09:50:00,55.21,55.66,54.71,54.88,24700.0,54.5937,55.0387,54.0993,54.2674,24700.0
2011-08-25 09:55:00,54.81,54.86,54.34,54.55,4200.0,54.1981,54.2476,53.7334,53.941,4200.0
2011-08-25 10:00:00,54.51,54.52,53.93,54.12,4200.0,53.9015,53.9114,53.328,53.5158,4200.0
2011-08-25 10:05:00,54.06,54.55,54.06,54.55,3000.0,53.4565,53.941,53.4565,53.941,3000.0
2011-08-25 10:10:00,54.61,54.67,54.37,54.55,2100.0,54.0004,54.0597,53.7631,53.941,2100.0
2011-08-25 10:15:00,54.54,54.54,54.21,54.23,1800.0,53.9312,53.9312,53.6048,53.6246,1800.0
2011-08-25 10:20:00,54.25,54.33,53.77,54.02,5500.0,53.6444,53.7235,53.1698,53.417,5500.0
2011-08-25 10:25:00,54.13,54.18,53.99,54.12,2500.0,53.5257,53.5752,53.3873,53.5158,2500.0
2011-08-25 10:30:00,54.09,54.45,54.04,54.45,33000.0,53.4862,53.8422,53.4367,53.8422,33000.0
2011-08-25 10:35:00,54.35,54.35,53.72,53.74,3200.0,53.7433,53.7433,53.1203,53.1401,3200.0
2011-08-25 10:40:00,53.8,53.9,53.8,53.9,1900.0,53.1994,53.2983,53.1994,53.2983,1900.0
2011-08-25 10:45:00,53.78,53.85,53.48,53.48,1500.0,53.1796,53.2489,52.883,52.883,1500.0
2011-08-25 10:50:00,53.5,53.89,53.5,53.77,11600.0,52.9028,53.2884,52.9028,53.1698,11600.0
2011-08-25 10:55:00,53.76,53.8,53.67,53.77,2100.0,53.1599,53.1994,53.0709,53.1698,2100.0
2011-08-25 11:00:00,53.77,53.96,53.74,53.91,10400.0,53.1698,53.3576,53.1401,53.3082,10400.0
2011-08-25 11:05:00,53.89,53.97,53.79,53.97,9200.0,53.2884,53.3675,53.1895,53.3675,9200.0
2011-08-25 11:10:00,53.92,54.09,53.88,54.04,8100.0,53.3181,53.4862,53.2785,53.4367,8100.0
2011-08-25 11:15:00,54.09,54.48,54.05,54.39,6000.0,53.4862,53.8718,53.4466,53.7828,6000.0
2011-08-25 11:20:00,54.4,54.68,54.36,54.59,4800.0,53.7927,54.0696,53.7532,53.9806,4800.0
2011-08-25 11:25:00,54.64,54.64,54.48,54.55,4100.0,54.03,54.03,53.8718,53.941,4100.0
2011-08-25 11:30:00,54.48,54.7,54.46,54.66,6100.0,53.8718,54.0894,53.8521,54.0498,6100.0
2011-08-25 11:35:00,54.65,54.75,54.44,54.52,8100.0,54.0399,54.1388,53.8323,53.9114,8100.0
2011-08-25 11:40:00,54.54,54.7,54.47,54.66,19000.0,53.9312,54.0894,53.8619,54.0498,19000.0
2011-08-25 11:45:00,54.63,54.73,54.47,54.73,13000.0,54.0202,54.119,53.8619,54.119,13000.0
2011-08-25 11:50:00,54.74,54.85,54.55,54.85,21600.0,54.1289,54.2377,53.941,54.2377,21600.0
2011-08-25 11:55:00,54.78,54.96,54.59,54.81,21500.0,54.1685,54.3465,53.9806,54.1981,21500.0
2011-08-25 12:00:00,54.8,54.87,54.53,54.55,7300.0,54.1883,54.2575,53.9213,53.941,7300.0
2011-08-25 12:05:00,54.54,54.7,54.51,54.7,9700.0,53.9312,54.0894,53.9015,54.0894,9700.0
2011-08-25 12:10:00,54.69,54.93,54.64,54.92,12200.0,54.0795,54.3168,54.03,54.3069,12200.0
2011-08-25 12:15:00,54.94,54.94,54.75,54.78,10700.0,54.3267,54.3267,54.1388,54.1685,10700.0
2011-08-25 12:20:00,54.78,54.88,54.78,54.88,13300.0,54.1685,54.2674,54.1685,54.2674,13300.0
2011-08-25 12:25:00,54.9,54.97,54.8,54.97,3000.0,54.2871,54.3564,54.1883,54.3564,3000.0
2011-08-25 12:30:00,54.98,55.0,54.75,54.84,14900.0,54.3662,54.386,54.1388,54.2278,14900.0
2011-08-25 12:35:00,54.8,54.85,54.75,54.8,19400.0,54.1883,54.2377,54.1388,54.1883,19400.0
2011-08-25 12:40:00,54.8,54.9,54.68,54.79,22700.0,54.1883,54.2871,54.0696,54.1784,22700.0
2011-08-25 12:45:00,54.79,54.94,54.61,54.91,50900.0,54.1784,54.3267,54.0004,54.297,50900.0
2011-08-25 12:50:00,54.8,54.9,54.7,54.81,39000.0,54.1883,54.2871,54.0894,54.1981,39000.0
2011-08-25 12:55:00,54.81,54.85,54.75,54.8,11400.0,54.1981,54.2377,54.1388,54.1883,11400.0
2011-08-25 13:00:00,54.83,54.85,54.63,54.69,9300.0,54.2179,54.2377,54.0202,54.0795,9300.0
2011-08-25 13:05:00,54.66,54.86,54.53,54.55,10400.0,54.0498,54.2476,53.9213,53.941,10400.0
2011-08-25 13:10:00,54.54,54.75,54.54,54.68,12300.0,53.9312,54.1388,53.9312,54.0696,12300.0
2011-08-25 13:15:00,54.69,54.82,54.62,54.75,7300.0,54.0795,54.208,54.0103,54.1388,7300.0
2011-08-25 13:20:00,54.76,55.02,54.76,55.02,8600.0,54.1487,54.4058,54.1487,54.4058,8600.0
2011-08-25 13:25:00,55.03,55.19,54.86,55.12,16000.0,54.4157,54.5739,54.2476,54.5047,16000.0
2011-08-25 13:30:00,55.13,55.21,54.84,54.84,7100.0,54.5146,54.5937,54.2278,54.2278,7100.0
2011-08-25 13:35:00,54.84,54.98,54.79,54.98,9700.0,54.2278,54.3662,54.1784,54.3662,9700.0
2011-08-25 13:40:00,55.03,55.03,54.79,54.8,6900.0,54.4157,54.4157,54.1784,54.1883,6900.0
2011-08-25 13:45:00,54.8,54.8,54.33,54.5,10100.0,54.1883,54.1883,53.7235,53.8916,10100.0
2011-08-25 13:50:00,54.5,54.5,54.37,54.37,3400.0,53.8916,53.8916,53.7631,53.7631,3400.0
2011-08-25 13:55:00,54.37,54.65,54.34,54.65,6600.0,53.7631,54.0399,53.7334,54.0399,6600.0
2011-08-25 14:00:00,54.65,54.76,54.42,54.59,5200.0,54.0399,54.1487,53.8125,53.9806,5200.0
2011-08-25 14:05:00,54.56,54.56,54.28,54.41,4800.0,53.9509,53.9509,53.6741,53.8026,4800.0
2011-08-25 14:10:00,54.33,54.41,54.19,54.2,4900.0,53.7235,53.8026,53.5851,53.595,4900.0
2011-08-25 14:15:00,54.23,54.44,54.2,54.38,5500.0,53.6246,53.8323,53.595,53.7729,5500.0
2011-08-25 14:20:00,54.39,54.39,54.12,54.35,7400.0,53.7828,53.7828,53.5158,53.7433,7400.0
2011-08-25 14:25:00,54.29,54.31,54.07,54.21,5300.0,53.6839,53.7037,53.4664,53.6048,5300.0
2011-08-25 14:30:00,54.2,54.29,54.06,54.17,6800.0,53.595,53.6839,53.4565,53.5653,6800.0
2011-08-25 14:35:00,54.17,54.32,54.04,54.19,10800.0,53.5653,53.7136,53.4367,53.5851,10800.0
2011-08-25 14:40:00,54.11,54.25,54.01,54.08,7600.0,53.506,53.6444,53.4071,53.4763,7600.0
2011-08-25 14:45:00,54.03,54.15,53.91,53.93,7100.0,53.4269,53.5455,53.3082,53.328,7100.0
2011-08-25 14:50:00,53.92,54.02,53.75,53.8,6700.0,53.3181,53.417,53.15,53.1994,6700.0
2011-08-25 14:55:00,53.87,53.87,53.53,53.53,6300.0,53.2686,53.2686,52.9324,52.9324,6300.0
2011-08-25 15:00:00,53.56,53.67,53.42,53.54,9300.0,52.9621,53.0709,52.8237,52.9423,9300.0
2011-08-25 15:05:00,53.51,53.68,53.46,53.65,6600.0,52.9127,53.0808,52.8632,53.0511,6600.0
2011-08-25 15:10:00,53.65,53.77,53.48,53.71,6500.0,53.0511,53.1698,52.883,53.1104,6500.0
2011-08-25 15:15:00,53.71,54.02,53.64,54.02,13700.0,53.1104,53.417,53.0412,53.417,13700.0
2011-08-25 15:20:00,53.98,54.18,53.94,54.18,11300.0,53.3774,53.5752,53.3379,53.5752,11300.0
2011-08-25 15:25:00,54.17,54.23,54.1,54.1,22300.0,53.5653,53.6246,53.4961,53.4961,22300.0
2011-08-25 15:30:00,54.06,54.11,53.74,53.74,10800.0,53.4565,53.506,53.1401,53.1401,10800.0
2011-08-25 15:35:00,53.75,53.75,53.53,53.55,9700.0,53.15,53.15,52.9324,52.9522,9700.0
2011-08-25 15:40:00,53.54,53.58,53.27,53.28,16200.0,52.9423,52.9819,52.6753,52.6852,16200.0
2011-08-25 15:45:00,53.27,53.61,53.21,53.5,18700.0,52.6753,53.0115,52.616,52.9028,18700.0
2011-08-25 15:50:00,53.48,53.56,53.19,53.54,29600.0,52.883,52.9621,52.5962,52.9423,29600.0
2011-08-25 15:55:00,53.53,53.56,53.31,53.49,41800.0,52.9324,52.9621,52.7149,52.8929,41800.0
2011-08-26 09:30:00,53.2,53.2,52.11,52.83,12500.0,52.6061,52.6061,51.5283,52.2402,12500.0
2011-08-26 09:35:00,53.0,53.12,52.7,52.77,2800.0,52.4084,52.527,52.1117,52.1809,2800.0
2011-08-26 09:40:00,52.55,52.99,52.55,52.97,1900.0,51.9634,52.3985,51.9634,52.3787,1900.0
2011-08-26 09:45:00,52.73,52.73,52.15,52.56,5000.0,52.1414,52.1414,51.5678,51.9733,5000.0
2011-08-26 09:50:00,52.72,52.9,52.45,52.45,2400.0,52.1315,52.3095,51.8645,51.8645,2400.0
2011-08-26 09:55:00,52.62,53.12,52.62,53.09,3800.0,52.0326,52.527,52.0326,52.4973,3800.0
2011-08-26 10:00:00,52.69,52.69,52.29,52.46,7100.0,52.1018,52.1018,51.7063,51.8744,7100.0
2011-08-26 10:05:00,52.39,52.39,51.71,52.09,8900.0,51.8052,51.8052,51.1328,51.5085,8900.0
2011-08-26 10:10:00,52.08,52.29,52.06,52.25,4200.0,51.4986,51.7063,51.4788,51.6667,4200.0
2011-08-26 10:15:00,52.3,52.69,52.3,52.67,3300.0,51.7162,52.1018,51.7162,52.082,3300.0
2011-08-26 10:20:00,52.78,53.32,52.73,53.21,2600.0,52.1908,52.7248,52.1414,52.616,2600.0
2011-08-26 10:25:00,53.29,54.18,53.29,53.96,19400.0,52.6951,53.5752,52.6951,53.3576,19400.0
2011-08-26 10:30:00,53.92,54.07,53.51,53.51,4100.0,53.3181,53.4664,52.9127,52.9127,4100.0
2011-08-26 10:35:00,53.54,53.83,53.37,53.74,8300.0,52.9423,53.2291,52.7742,53.1401,8300.0
2011-08-26 10:40:00,53.46,54.05,53.46,54.05,3000.0,52.8632,53.4466,52.8632,53.4466,3000.0
2011-08-26 10:45:00,53.99,54.78,53.99,54.64,9700.0,53.3873,54.1685,53.3873,54.03,9700.0
2011-08-26 10:50:00,54.52,54.66,54.42,54.42,5800.0,53.9114,54.0498,53.8125,53.8125,5800.0
2011-08-26 10:55:00,54.42,54.42,54.1,54.25,6100.0,53.8125,53.8125,53.4961,53.6444,6100.0
2011-08-26 11:00:00,54.16,54.56,54.13,54.56,12700.0,53.5554,53.9509,53.5257,53.9509,12700.0
2011-08-26 11:05:00,54.59,54.89,54.59,54.7,2000.0,53.9806,54.2773,53.9806,54.0894,2000.0
2011-08-26 11:10:00,54.7,54.89,54.64,54.8,5500.0,54.0894,54.2773,54.03,54.1883,5500.0
2011-08-26 11:15:00,54.85,55.38,54.85,54.97,6400.0,54.2377,54.7618,54.2377,54.3564,6400.0
2011-08-26 11:20:00,54.97,55.2,54.92,54.92,3800.0,54.3564,54.5838,54.3069,54.3069,3800.0
2011-08-26 11:25:00,54.95,55.04,54.75,54.9,3000.0,54.3366,54.4256,54.1388,54.2871,3000.0
2011-08-26 11:30:00,54.9,55.04,54.85,54.92,8400.0,54.2871,54.4256,54.2377,54.3069,8400.0
2011-08-26 11:35:00,54.94,55.18,54.94,55.12,32600.0,54.3267,54.564,54.3267,54.5047,32600.0
2011-08-26 11:40:00,55.15,55.38,55.11,55.24,14900.0,54.5343,54.7618,54.4948,54.6233,14900.0
2011-08-26 11:45:00,55.23,55.27,54.83,54.94,8100.0,54.6135,54.653,54.2179,54.3267,8100.0
2011-08-26 11:50:00,54.99,55.04,54.87,55.02,6900.0,54.3761,54.4256,54.2575,54.4058,6900.0
2011-08-26 11:55:00,55.11,55.26,55.08,55.14,1700.0,54.4948,54.6431,54.4651,54.5245,1700.0
2011-08-26 12:00:00,55.14,55.32,55.1,55.14,12100.0,54.5245,54.7025,54.4849,54.5245,12100.0
2011-08-26 12:05:00,55.14,55.44,55.14,55.35,7000.0,54.5245,54.8211,54.5245,54.7321,7000.0
2011-08-26 12:10:00,55.4,55.55,55.19,55.19,3400.0,54.7816,54.9299,54.5739,54.5739,3400.0
2011-08-26 12:15:00,55.24,55.36,55.14,55.14,3600.0,54.6233,54.742,54.5245,54.5245,3600.0
2011-08-26 12:20:00,55.16,55.39,55.11,55.29,4300.0,54.5442,54.7717,54.4948,54.6728,4300.0
2011-08-26 12:25:00,55.22,55.59,55.22,55.59,3400.0,54.6036,54.9694,54.6036,54.9694,3400.0
2011-08-26 12:30:00,55.66,55.66,55.31,55.36,4300.0,55.0387,55.0387,54.6926,54.742,4300.0
2011-08-26 12:35:00,55.34,55.37,55.27,55.33,2500.0,54.7222,54.7519,54.653,54.7123,2500.0
2011-08-26 12:40:00,55.3,55.45,55.18,55.23,2900.0,54.6827,54.831,54.564,54.6135,2900.0
2011-08-26 12:45:00,55.24,55.24,55.04,55.12,8400.0,54.6233,54.6233,54.4256,54.5047,8400.0
2011-08-26 12:50:00,55.0,55.28,54.93,55.06,7700.0,54.386,54.6629,54.3168,54.4454,7700.0
2011-08-26 12:55:00,55.09,55.24,55.06,55.06,2700.0,54.475,54.6233,54.4454,54.4454,2700.0
2011-08-26 13:00:00,55.06,55.09,55.0,55.09,1000.0,54.4454,54.475,54.386,54.475,1000.0
2011-08-26 13:05:00,55.13,55.34,55.08,55.16,4000.0,54.5146,54.7222,54.4651,54.5442,4000.0
2011-08-26 13:10:00,55.24,55.29,55.21,55.27,1100.0,54.6233,54.6728,54.5937,54.653,1100.0
2011-08-26 13:15:00,55.25,55.44,55.25,55.35,900.0,54.6332,54.8211,54.6332,54.7321,900.0
2011-08-26 13:20:00,55.27,55.37,55.2,55.28,6500.0,54.653,54.7519,54.5838,54.6629,6500.0
2011-08-26 13:25:00,55.35,55.41,55.29,55.41,3100.0,54.7321,54.7914,54.6728,54.7914,3100.0
2011-08-26 13:30:00,55.41,55.55,55.37,55.55,2600.0,54.7914,54.9299,54.7519,54.9299,2600.0
2011-08-26 13:35:00,55.55,55.88,55.55,55.83,8100.0,54.9299,55.2562,54.9299,55.2068,8100.0
2011-08-26 13:40:00,55.87,56.14,55.75,56.11,11300.0,55.2463,55.5133,55.1277,55.4836,11300.0
2011-08-26 13:45:00,56.06,56.2,56.05,56.14,3200.0,55.4342,55.5726,55.4243,55.5133,3200.0
2011-08-26 13:50:00,55.99,56.03,55.83,55.94,5200.0,55.365,55.4045,55.2068,55.3155,5200.0
2011-08-26 13:55:00,56.0,56.46,55.98,56.42,10500.0,55.3749,55.8297,55.3551,55.7902,10500.0
2011-08-26 14:00:00,56.38,56.54,56.34,56.4,10500.0,55.7506,55.9088,55.7111,55.7704,10500.0
2011-08-26 14:05:00,56.31,56.39,56.05,56.11,5500.0,55.6814,55.7605,55.4243,55.4836,5500.0
2011-08-26 14:10:00,56.23,56.39,56.23,56.29,12600.0,55.6023,55.7605,55.6023,55.6616,12600.0
2011-08-26 14:15:00,56.29,56.45,56.27,56.44,13100.0,55.6616,55.8198,55.6418,55.8099,13100.0
2011-08-26 14:20:00,56.41,56.55,56.36,56.49,5700.0,55.7803,55.9187,55.7308,55.8594,5700.0
2011-08-26 14:25:00,56.45,56.48,56.31,56.32,18000.0,55.8198,55.8495,55.6814,55.6913,18000.0
2011-08-26 14:30:00,56.26,56.32,56.07,56.27,10400.0,55.632,55.6913,55.4441,55.6418,10400.0
2011-08-26 14:35:00,56.25,56.28,55.95,56.03,11900.0,55.6221,55.6517,55.3254,55.4045,11900.0
2011-08-26 14:40:00,56.14,56.41,56.14,56.41,4300.0,55.5133,55.7803,55.5133,55.7803,4300.0
2011-08-26 14:45:00,56.42,56.65,56.37,56.58,8000.0,55.7902,56.0176,55.7407,55.9484,8000.0
2011-08-26 14:50:00,56.53,56.57,56.45,56.45,5100.0,55.8989,55.9385,55.8198,55.8198,5100.0
2011-08-26 14:55:00,56.44,56.49,56.33,56.35,12900.0,55.8099,55.8594,55.7012,55.721,12900.0
2011-08-26 15:00:00,56.38,56.58,56.33,56.57,23300.0,55.7506,55.9484,55.7012,55.9385,23300.0
2011-08-26 15:05:00,56.57,56.57,56.47,56.5,38900.0,55.9385,55.9385,55.8396,55.8693,38900.0
2011-08-26 15:10:00,56.5,56.61,56.49,56.61,15300.0,55.8693,55.9781,55.8594,55.9781,15300.0
2011-08-26 15:15:00,56.56,56.6,56.46,56.57,31100.0,55.9286,55.9682,55.8297,55.9385,31100.0
2011-08-26 15:20:00,56.53,56.58,56.28,56.3,15600.0,55.8989,55.9484,55.6517,55.6715,15600.0
2011-08-26 15:25:00,56.32,56.44,56.29,56.39,12000.0,55.6913,55.8099,55.6616,55.7605,12000.0
2011-08-26 15:30:00,56.42,56.46,56.33,56.46,17600.0,55.7902,55.8297,55.7012,55.8297,17600.0
2011-08-26 15:35:00,56.49,56.53,56.33,56.5,12100.0,55.8594,55.8989,55.7012,55.8693,12100.0
2011-08-26 15:40:00,56.5,56.57,56.44,56.57,11000.0,55.8693,55.9385,55.8099,55.9385,11000.0
2011-08-26 15:45:00,56.61,56.66,56.48,56.52,33900.0,55.9781,56.0275,55.8495,55.8891,33900.0
2011-08-26 15:50:00,56.49,56.57,56.4,56.5,26200.0,55.8594,55.9385,55.7704,55.8693,26200.0
2011-08-26 15:55:00,56.52,56.55,56.46,56.48,23800.0,55.8891,55.9187,55.8297,55.8495,23800.0
2011-08-29 09:30:00,57.78,58.49,57.0,58.31,28500.0,57.135,57.8371,56.3637,57.6591,28500.0
2011-08-29 09:35:00,58.2,59.0,58.2,58.57,17600.0,57.5503,58.3414,57.5503,57.9162,17600.0
2011-08-29 09:40:00,58.53,58.61,58.1,58.1,13700.0,57.8766,57.9557,57.4514,57.4514,13700.0
2011-08-29 09:45:00,58.12,58.42,58.05,58.32,6000.0,57.4712,57.7678,57.402,57.669,6000.0
2011-08-29 09:50:00,58.27,58.29,57.59,57.64,16700.0,57.6195,57.6393,56.9471,56.9966,16700.0
2011-08-29 09:55:00,57.78,57.78,57.46,57.63,10200.0,57.135,57.135,56.8186,56.9867,10200.0
2011-08-29 10:00:00,57.57,57.77,57.48,57.54,5000.0,56.9273,57.1251,56.8383,56.8977,5000.0
2011-08-29 10:05:00,57.54,57.77,57.53,57.76,4300.0,56.8977,57.1251,56.8878,57.1152,4300.0
2011-08-29 10:10:00,57.77,58.16,57.77,58.16,3100.0,57.1251,57.5107,57.1251,57.5107,3100.0
2011-08-29 10:15:00,58.13,58.22,58.12,58.15,3500.0,57.4811,57.5701,57.4712,57.5009,3500.0
2011-08-29 10:20:00,58.21,58.39,58.19,58.32,2100.0,57.5602,57.7382,57.5404,57.669,2100.0
2011-08-29 10:25:00,58.31,58.47,58.29,58.35,8900.0,57.6591,57.8173,57.6393,57.6986,8900.0
2011-08-29 10:30:00,58.32,58.5,58.31,58.49,7400.0,57.669,57.847,57.6591,57.8371,7400.0
2011-08-29 10:35:00,58.47,58.65,58.45,58.58,7300.0,57.8173,57.9953,57.7975,57.9261,7300.0
2011-08-29 10:40:00,58.69,58.69,58.48,58.48,7700.0,58.0348,58.0348,57.8272,57.8272,7700.0
2011-08-29 10:45:00,58.43,58.5,58.31,58.45,8300.0,57.7777,57.847,57.6591,57.7975,8300.0
2011-08-29 10:50:00,58.35,58.49,58.27,58.49,3000.0,57.6986,57.8371,57.6195,57.8371,3000.0
2011-08-29 10:55:00,58.46,58.56,58.41,58.51,10100.0,57.8074,57.9063,57.758,57.8568,10100.0
2011-08-29 11:00:00,58.64,58.65,58.53,58.6,6800.0,57.9854,57.9953,57.8766,57.9458,6800.0
2011-08-29 11:05:00,58.69,58.69,58.44,58.51,3400.0,58.0348,58.0348,57.7876,57.8568,3400.0
2011-08-29 11:10:00,58.56,58.68,58.52,58.65,3200.0,57.9063,58.0249,57.8667,57.9953,3200.0
2011-08-29 11:15:00,58.59,58.83,58.54,58.83,5100.0,57.9359,58.1733,57.8865,58.1733,5100.0
2011-08-29 11:20:00,58.76,58.78,58.57,58.65,3800.0,58.1041,58.1238,57.9162,57.9953,3800.0
2011-08-29 11:25:00,58.65,58.83,58.65,58.76,4900.0,57.9953,58.1733,57.9953,58.1041,4900.0
2011-08-29 11:30:00,58.71,58.93,58.71,58.74,6200.0,58.0546,58.2722,58.0546,58.0843,6200.0
2011-08-29 11:35:00,58.75,58.9,58.72,58.9,3500.0,58.0942,58.2425,58.0645,58.2425,3500.0
2011-08-29 11:40:00,58.9,58.93,58.86,58.93,4400.0,58.2425,58.2722,58.2029,58.2722,4400.0
2011-08-29 11:45:00,58.95,59.14,58.95,59.02,6100.0,58.2919,58.4798,58.2919,58.3611,6100.0
2011-08-29 11:50:00,59.02,59.18,58.98,59.12,5100.0,58.3611,58.5194,58.3216,58.46,5100.0
2011-08-29 11:55:00,59.17,59.33,59.11,59.2,8700.0,58.5095,58.6677,58.4501,58.5391,8700.0
2011-08-29 12:00:00,59.17,59.37,59.15,59.17,3400.0,58.5095,58.7072,58.4897,58.5095,3400.0
2011-08-29 12:05:00,59.24,59.4,59.24,59.31,5400.0,58.5787,58.7369,58.5787,58.6479,5400.0
2011-08-29 12:10:00,59.3,59.3,59.15,59.18,3700.0,58.638,58.638,58.4897,58.5194,3700.0
2011-08-29 12:15:00,59.17,59.32,59.16,59.21,9000.0,58.5095,58.6578,58.4996,58.549,9000.0
2011-08-29 12:20:00,59.25,59.25,59.0,59.07,6000.0,58.5886,58.5886,58.3414,58.4106,6000.0
2011-08-29 12:25:00,59.09,59.29,59.09,59.15,4500.0,58.4304,58.6281,58.4304,58.4897,4500.0
2011-08-29 12:30:00,59.05,59.21,59.05,59.18,2200.0,58.3908,58.549,58.3908,58.5194,2200.0
2011-08-29 12:35:00,59.22,59.27,59.04,59.06,2900.0,58.5589,58.6084,58.3809,58.4007,2900.0
2011-08-29 12:40:00,59.04,59.33,58.98,59.26,8300.0,58.3809,58.6677,58.3216,58.5985,8300.0
2011-08-29 12:45:00,59.36,59.36,59.26,59.3,5800.0,58.6974,58.6974,58.5985,58.638,5800.0
2011-08-29 12:50:00,59.32,59.34,59.28,59.28,1800.0,58.6578,58.6776,58.6182,58.6182,1800.0
2011-08-29 12:55:00,59.36,59.36,59.17,59.26,2700.0,58.6974,58.6974,58.5095,58.5985,2700.0
2011-08-29 13:00:00,59.31,59.34,59.26,59.28,2800.0,58.6479,58.6776,58.5985,58.6182,2800.0
2011-08-29 13:05:00,59.32,59.38,59.28,59.3,3400.0,58.6578,58.7171,58.6182,58.638,3400.0
2011-08-29 13:10:00,59.35,59.45,59.35,59.4,2400.0,58.6875,58.7863,58.6875,58.7369,2400.0
2011-08-29 13:15:00,59.33,59.37,59.23,59.31,3300.0,58.6677,58.7072,58.5688,58.6479,3300.0
2011-08-29 13:20:00,59.3,59.32,59.25,59.27,3000.0,58.638,58.6578,58.5886,58.6084,3000.0
2011-08-29 13:25:00,59.29,59.42,59.2,59.2,9300.0,58.6281,58.7567,58.5391,58.5391,9300.0
2011-08-29 13:30:00,59.18,59.18,58.88,58.91,8000.0,58.5194,58.5194,58.2227,58.2524,8000.0
2011-08-29 13:35:00,58.9,58.91,58.79,58.86,16900.0,58.2425,58.2524,58.1337,58.2029,16900.0
2011-08-29 13:40:00,58.91,58.94,58.78,58.92,2400.0,58.2524,58.282,58.1238,58.2623,2400.0
2011-08-29 13:45:00,58.91,58.98,58.7,58.75,18600.0,58.2524,58.3216,58.0447,58.0942,18600.0
2011-08-29 13:50:00,58.72,58.72,58.48,58.53,15300.0,58.0645,58.0645,57.8272,57.8766,15300.0
2011-08-29 13:55:00,58.49,58.61,58.48,58.52,3000.0,57.8371,57.9557,57.8272,57.8667,3000.0
2011-08-29 14:00:00,58.52,58.79,58.52,58.61,17500.0,57.8667,58.1337,57.8667,57.9557,17500.0
2011-08-29 14:05:00,58.65,58.71,58.63,58.63,800.0,57.9953,58.0546,57.9755,57.9755,800.0
2011-08-29 14:10:00,58.66,58.9,58.65,58.89,4600.0,58.0052,58.2425,57.9953,58.2326,4600.0
2011-08-29 14:15:00,58.92,58.98,58.68,58.69,7300.0,58.2623,58.3216,58.0249,58.0348,7300.0
2011-08-29 14:20:00,58.62,58.68,58.62,58.65,1300.0,57.9656,58.0249,57.9656,57.9953,1300.0
2011-08-29 14:25:00,58.7,58.77,58.68,58.68,6600.0,58.0447,58.1139,58.0249,58.0249,6600.0
2011-08-29 14:30:00,58.69,58.78,58.67,58.76,4900.0,58.0348,58.1238,58.0151,58.1041,4900.0
2011-08-29 14:35:00,58.76,58.77,58.67,58.72,4400.0,58.1041,58.1139,58.0151,58.0645,4400.0
2011-08-29 14:40:00,58.67,58.86,58.67,58.81,1900.0,58.0151,58.2029,58.0151,58.1535,1900.0
2011-08-29 14:45:00,58.78,58.83,58.66,58.71,7800.0,58.1238,58.1733,58.0052,58.0546,7800.0
2011-08-29 14:50:00,58.77,58.78,58.68,58.68,3400.0,58.1139,58.1238,58.0249,58.0249,3400.0
2011-08-29 14:55:00,58.67,58.75,58.63,58.75,6400.0,58.0151,58.0942,57.9755,58.0942,6400.0
2011-08-29 15:00:00,58.75,58.89,58.75,58.8,8500.0,58.0942,58.2326,58.0942,58.1436,8500.0
2011-08-29 15:05:00,58.82,58.89,58.75,58.79,5900.0,58.1634,58.2326,58.0942,58.1337,5900.0
2011-08-29 15:10:00,58.78,58.94,58.78,58.9,7300.0,58.1238,58.282,58.1238,58.2425,7300.0
2011-08-29 15:15:00,58.91,59.13,58.91,59.0,11800.0,58.2524,58.4699,58.2524,58.3414,11800.0
2011-08-29 15:20:00,58.99,59.3,58.94,59.26,12400.0,58.3315,58.638,58.282,58.5985,12400.0
2011-08-29 15:25:00,59.25,59.25,59.04,59.11,9700.0,58.5886,58.5886,58.3809,58.4501,9700.0
2011-08-29 15:30:00,59.08,59.09,58.97,59.02,13500.0,58.4205,58.4304,58.3117,58.3611,13500.0
2011-08-29 15:35:00,59.02,59.06,58.92,59.04,10100.0,58.3611,58.4007,58.2623,58.3809,10100.0
2011-08-29 15:40:00,59.05,59.17,58.99,59.11,9100.0,58.3908,58.5095,58.3315,58.4501,9100.0
2011-08-29 15:45:00,59.14,59.17,58.97,59.06,10700.0,58.4798,58.5095,58.3117,58.4007,10700.0
2011-08-29 15:50:00,59.06,59.18,59.0,59.03,23500.0,58.4007,58.5194,58.3414,58.371,23500.0
2011-08-29 15:55:00,59.02,59.08,58.97,58.97,31600.0,58.3611,58.4205,58.3117,58.3117,31600.0
2011-08-30 09:30:00,58.83,59.09,58.62,58.75,13700.0,58.1733,58.4304,57.9656,58.0942,13700.0
2011-08-30 09:35:00,58.72,58.97,58.66,58.8,3800.0,58.0645,58.3117,58.0052,58.1436,3800.0
2011-08-30 09:40:00,58.9,59.09,58.9,59.09,3400.0,58.2425,58.4304,58.2425,58.4304,3400.0
2011-08-30 09:45:00,59.2,59.43,59.2,59.37,3800.0,58.5391,58.7666,58.5391,58.7072,3800.0
2011-08-30 09:50:00,59.43,59.56,59.25,59.25,3600.0,58.7666,58.8951,58.5886,58.5886,3600.0
2011-08-30 09:55:00,59.25,59.25,58.79,58.82,4800.0,58.5886,58.5886,58.1337,58.1634,4800.0
2011-08-30 10:00:00,58.82,58.82,58.15,58.3,12000.0,58.1634,58.1634,57.5009,57.6492,12000.0
2011-08-30 10:05:00,58.3,58.55,58.3,58.51,8000.0,57.6492,57.8964,57.6492,57.8568,8000.0
2011-08-30 10:10:00,58.51,58.56,58.39,58.56,5700.0,57.8568,57.9063,57.7382,57.9063,5700.0
2011-08-30 10:15:00,58.6,58.72,58.41,58.45,4400.0,57.9458,58.0645,57.758,57.7975,4400.0
2011-08-30 10:20:00,58.52,58.52,57.98,58.03,20700.0,57.8667,57.8667,57.3328,57.3822,20700.0
2011-08-30 10:25:00,58.03,58.46,57.93,58.41,18200.0,57.3822,57.8074,57.2833,57.758,18200.0
2011-08-30 10:30:00,58.3,58.75,58.3,58.75,3200.0,57.6492,58.0942,57.6492,58.0942,3200.0
2011-08-30 10:35:00,58.77,58.84,58.25,58.59,23400.0,58.1139,58.1832,57.5997,57.9359,23400.0
2011-08-30 10:40:00,58.58,58.58,58.3,58.4,6600.0,57.9261,57.9261,57.6492,57.7481,6600.0
2011-08-30 10:45:00,58.34,58.53,58.33,58.39,6900.0,57.6887,57.8766,57.6789,57.7382,6900.0
2011-08-30 10:50:00,58.34,58.4,58.27,58.3,3600.0,57.6887,57.7481,57.6195,57.6492,3600.0
2011-08-30 10:55:00,58.29,58.34,58.23,58.23,11200.0,57.6393,57.6887,57.58,57.58,11200.0
2011-08-30 11:00:00,58.19,58.38,58.19,58.24,6600.0,57.5404,57.7283,57.5404,57.5899,6600.0
2011-08-30 11:05:00,58.23,58.35,58.22,58.27,9100.0,57.58,57.6986,57.5701,57.6195,9100.0
2011-08-30 11:10:00,58.27,58.28,58.16,58.23,4300.0,57.6195,57.6294,57.5107,57.58,4300.0
2011-08-30 11:15:00,58.24,58.39,58.16,58.29,16500.0,57.5899,57.7382,57.5107,57.6393,16500.0
2011-08-30 11:20:00,58.24,58.28,58.16,58.28,2900.0,57.5899,57.6294,57.5107,57.6294,2900.0
2011-08-30 11:25:00,58.28,58.53,58.22,58.52,8300.0,57.6294,57.8766,57.5701,57.8667,8300.0
2011-08-30 11:30:00,58.55,58.63,58.43,58.55,3000.0,57.8964,57.9755,57.7777,57.8964,3000.0
2011-08-30 11:35:00,58.64,59.08,58.64,58.96,6600.0,57.9854,58.4205,57.9854,58.3018,6600.0
2011-08-30 11:40:00,58.97,59.04,58.83,58.9,4400.0,58.3117,58.3809,58.1733,58.2425,4400.0
2011-08-30 11:45:00,58.77,58.85,58.72,58.73,9300.0,58.1139,58.193,58.0645,58.0744,9300.0
2011-08-30 11:50:00,58.7,58.7,58.55,58.6,5800.0,58.0447,58.0447,57.8964,57.9458,5800.0
2011-08-30 11:55:00,58.55,58.64,58.52,58.6,8700.0,57.8964,57.9854,57.8667,57.9458,8700.0
2011-08-30 12:00:00,58.59,58.75,58.46,58.53,5300.0,57.9359,58.0942,57.8074,57.8766,5300.0
2011-08-30 12:05:00,58.46,58.48,58.21,58.21,6400.0,57.8074,57.8272,57.5602,57.5602,6400.0
2011-08-30 12:10:00,58.27,58.3,58.04,58.04,7700.0,57.6195,57.6492,57.3921,57.3921,7700.0
2011-08-30 12:15:00,58.03,58.14,58.01,58.14,3900.0,57.3822,57.491,57.3624,57.491,3900.0
2011-08-30 12:20:00,58.14,58.16,58.08,58.14,1300.0,57.491,57.5107,57.4316,57.491,1300.0
2011-08-30 12:25:00,58.15,58.18,58.02,58.05,4100.0,57.5009,57.5305,57.3723,57.402,4100.0
2011-08-30 12:30:00,58.08,58.28,58.02,58.24,4900.0,57.4316,57.6294,57.3723,57.5899,4900.0
2011-08-30 12:35:00,58.24,58.24,58.21,58.24,5100.0,57.5899,57.5899,57.5602,57.5899,5100.0
2011-08-30 12:40:00,58.23,58.24,57.83,57.83,4500.0,57.58,57.5899,57.1844,57.1844,4500.0
2011-08-30 12:45:00,57.83,57.83,57.48,57.58,16800.0,57.1844,57.1844,56.8383,56.9372,16800.0
2011-08-30 12:50:00,57.57,57.74,57.56,57.57,7700.0,56.9273,57.0954,56.9174,56.9273,7700.0
2011-08-30 12:55:00,57.56,57.63,57.39,57.49,8200.0,56.9174,56.9867,56.7493,56.8482,8200.0
2011-08-30 13:00:00,57.49,57.56,57.33,57.34,10100.0,56.8482,56.9174,56.69,56.6999,10100.0
2011-08-30 13:05:00,57.34,57.46,57.34,57.39,10500.0,56.6999,56.8186,56.6999,56.7493,10500.0
2011-08-30 13:10:00,57.42,57.52,57.34,57.42,4900.0,56.779,56.8779,56.6999,56.779,4900.0
2011-08-30 13:15:00,57.45,57.52,57.38,57.47,3000.0,56.8087,56.8779,56.7395,56.8285,3000.0
2011-08-30 13:20:00,57.47,57.54,57.45,57.49,6400.0,56.8285,56.8977,56.8087,56.8482,6400.0
2011-08-30 13:25:00,57.51,57.51,57.31,57.35,8100.0,56.868,56.868,56.6702,56.7098,8100.0
2011-08-30 13:30:00,57.35,57.43,57.27,57.4,2500.0,56.7098,56.7889,56.6307,56.7592,2500.0
2011-08-30 13:35:00,57.4,57.56,57.38,57.43,7400.0,56.7592,56.9174,56.7395,56.7889,7400.0
2011-08-30 13:40:00,57.44,57.53,57.44,57.45,7900.0,56.7988,56.8878,56.7988,56.8087,7900.0
2011-08-30 13:45:00,57.44,57.67,57.43,57.58,5800.0,56.7988,57.0262,56.7889,56.9372,5800.0
2011-08-30 13:50:00,57.55,57.57,57.44,57.53,4800.0,56.9076,56.9273,56.7988,56.8878,4800.0
2011-08-30 13:55:00,57.57,57.57,57.37,57.37,9700.0,56.9273,56.9273,56.7296,56.7296,9700.0
2011-08-30 14:00:00,57.43,57.54,57.35,57.35,15500.0,56.7889,56.8977,56.7098,56.7098,15500.0
2011-08-30 14:05:00,57.37,57.51,57.3,57.5,5100.0,56.7296,56.868,56.6603,56.8581,5100.0
2011-08-30 14:10:00,57.56,57.69,57.38,57.69,15000.0,56.9174,57.046,56.7395,57.046,15000.0
2011-08-30 14:15:00,57.76,57.82,57.6,57.69,11700.0,57.1152,57.1745,56.957,57.046,11700.0
2011-08-30 14:20:00,57.68,57.73,57.59,57.67,4000.0,57.0361,57.0855,56.9471,57.0262,4000.0
2011-08-30 14:25:00,57.71,57.8,57.64,57.8,3200.0,57.0658,57.1548,56.9966,57.1548,3200.0
2011-08-30 14:30:00,57.85,57.97,57.82,57.94,7600.0,57.2042,57.3229,57.1745,57.2932,7600.0
2011-08-30 14:35:00,57.97,58.08,57.96,58.08,6200.0,57.3229,57.4316,57.313,57.4316,6200.0
2011-08-30 14:40:00,58.02,58.09,58.01,58.04,1400.0,57.3723,57.4415,57.3624,57.3921,1400.0
2011-08-30 14:45:00,58.03,58.03,57.86,57.86,6600.0,57.3822,57.3822,57.2141,57.2141,6600.0
2011-08-30 14:50:00,57.89,57.93,57.75,57.8,15200.0,57.2438,57.2833,57.1053,57.1548,15200.0
2011-08-30 14:55:00,57.8,58.08,57.77,58.04,4000.0,57.1548,57.4316,57.1251,57.3921,4000.0
2011-08-30 15:00:00,58.01,58.09,57.88,57.88,9600.0,57.3624,57.4415,57.2339,57.2339,9600.0
2011-08-30 15:05:00,57.95,58.01,57.86,57.92,16900.0,57.3031,57.3624,57.2141,57.2734,16900.0
2011-08-30 15:10:00,57.96,58.0,57.84,57.96,7400.0,57.313,57.3525,57.1943,57.313,7400.0
2011-08-30 15:15:00,57.95,58.08,57.89,57.96,10800.0,57.3031,57.4316,57.2438,57.313,10800.0
2011-08-30 15:20:00,57.97,57.98,57.88,57.92,7500.0,57.3229,57.3328,57.2339,57.2734,7500.0
2011-08-30 15:25:00,57.93,58.03,57.83,58.03,19200.0,57.2833,57.3822,57.1844,57.3822,19200.0
2011-08-30 15:30:00,58.05,58.08,57.94,57.96,25300.0,57.402,57.4316,57.2932,57.313,25300.0
2011-08-30 15:35:00,58.0,58.04,57.94,58.0,16800.0,57.3525,57.3921,57.2932,57.3525,16800.0
2011-08-30 15:40:00,57.98,58.05,57.89,58.0,19800.0,57.3328,57.402,57.2438,57.3525,19800.0
2011-08-30 15:45:00,58.0,58.05,57.85,57.9,13300.0,57.3525,57.402,57.2042,57.2537,13300.0
2011-08-30 15:50:00,57.93,57.93,57.71,57.78,16900.0,57.2833,57.2833,57.0658,57.135,16900.0
2011-08-30 15:55:00,57.77,57.77,57.56,57.61,23400.0,57.1251,57.1251,56.9174,56.9669,23400.0
2011-08-31 09:30:00,58.13,58.91,57.93,58.64,23800.0,57.4811,58.2524,57.2833,57.9854,23800.0
2011-08-31 09:35:00,58.34,59.01,58.0,58.58,25800.0,57.6887,58.3513,57.3525,57.9261,25800.0
2011-08-31 09:40:00,58.6,59.36,58.35,59.31,10400.0,57.9458,58.6974,57.6986,58.6479,10400.0
2011-08-31 09:45:00,59.32,59.56,58.9,59.11,11100.0,58.6578,58.8951,58.2425,58.4501,11100.0
2011-08-31 09:50:00,59.12,59.31,59.1,59.14,4600.0,58.46,58.6479,58.4403,58.4798,4600.0
2011-08-31 09:55:00,59.22,59.22,58.79,59.03,10200.0,58.5589,58.5589,58.1337,58.371,10200.0
2011-08-31 10:00:00,59.02,59.21,58.97,59.21,11800.0,58.3611,58.549,58.3117,58.549,11800.0
2011-08-31 10:05:00,59.21,59.37,59.16,59.23,7700.0,58.549,58.7072,58.4996,58.5688,7700.0
2011-08-31 10:10:00,59.24,59.4,59.08,59.4,11100.0,58.5787,58.7369,58.4205,58.7369,11100.0
2011-08-31 10:15:00,59.45,59.63,59.41,59.56,14100.0,58.7863,58.9643,58.7468,58.8951,14100.0
2011-08-31 10:20:00,59.54,59.65,59.44,59.5,14000.0,58.8753,58.9841,58.7765,58.8358,14000.0
2011-08-31 10:25:00,59.48,59.91,59.46,59.78,29000.0,58.816,59.2412,58.7962,59.1127,29000.0
2011-08-31 10:30:00,59.75,59.81,59.42,59.57,13600.0,59.083,59.1423,58.7567,58.905,13600.0
2011-08-31 10:35:00,59.52,59.67,59.11,59.32,10500.0,58.8556,59.0039,58.4501,58.6578,10500.0
2011-08-31 10:40:00,59.28,59.3,58.88,58.93,15200.0,58.6182,58.638,58.2227,58.2722,15200.0
2011-08-31 10:45:00,58.91,59.21,58.86,59.05,11900.0,58.2524,58.549,58.2029,58.3908,11900.0
2011-08-31 10:50:00,59.05,59.05,58.92,59.01,2500.0,58.3908,58.3908,58.2623,58.3513,2500.0
2011-08-31 10:55:00,58.99,58.99,58.77,58.86,4500.0,58.3315,58.3315,58.1139,58.2029,4500.0
2011-08-31 11:00:00,58.85,58.96,58.72,58.72,3700.0,58.193,58.3018,58.0645,58.0645,3700.0
2011-08-31 11:05:00,58.78,59.0,58.66,59.0,7200.0,58.1238,58.3414,58.0052,58.3414,7200.0
2011-08-31 11:10:00,59.02,59.26,58.97,59.2,6500.0,58.3611,58.5985,58.3117,58.5391,6500.0
2011-08-31 11:15:00,59.16,59.25,58.93,58.96,5000.0,58.4996,58.5886,58.2722,58.3018,5000.0
2011-08-31 11:20:00,58.95,58.98,58.67,58.78,15700.0,58.2919,58.3216,58.0151,58.1238,15700.0
2011-08-31 11:25:00,58.74,58.89,58.64,58.8,8700.0,58.0843,58.2326,57.9854,58.1436,8700.0
2011-08-31 11:30:00,58.77,58.82,58.52,58.64,8500.0,58.1139,58.1634,57.8667,57.9854,8500.0
2011-08-31 11:35:00,58.72,58.85,58.67,58.74,7100.0,58.0645,58.193,58.0151,58.0843,7100.0
2011-08-31 11:40:00,58.78,58.88,58.64,58.81,5500.0,58.1238,58.2227,57.9854,58.1535,5500.0
2011-08-31 11:45:00,58.79,58.79,58.68,58.68,3200.0,58.1337,58.1337,58.0249,58.0249,3200.0
2011-08-31 11:50:00,58.69,58.69,58.47,58.47,3800.0,58.0348,58.0348,57.8173,57.8173,3800.0
2011-08-31 11:55:00,58.47,58.48,58.13,58.19,3900.0,57.8173,57.8272,57.4811,57.5404,3900.0
2011-08-31 12:00:00,58.17,58.31,58.14,58.3,7000.0,57.5206,57.6591,57.491,57.6492,7000.0
2011-08-31 12:05:00,58.39,58.73,58.39,58.72,4100.0,57.7382,58.0744,57.7382,58.0645,4100.0
2011-08-31 12:10:00,58.7,58.82,58.69,58.76,3100.0,58.0447,58.1634,58.0348,58.1041,3100.0
2011-08-31 12:15:00,58.77,58.8,58.6,58.6,3100.0,58.1139,58.1436,57.9458,57.9458,3100.0
2011-08-31 12:20:00,58.56,58.73,58.56,58.73,4100.0,57.9063,58.0744,57.9063,58.0744,4100.0
2011-08-31 12:25:00,58.76,58.77,58.69,58.74,6500.0,58.1041,58.1139,58.0348,58.0843,6500.0
2011-08-31 12:30:00,58.72,58.9,58.7,58.9,4300.0,58.0645,58.2425,58.0447,58.2425,4300.0
2011-08-31 12:35:00,58.85,58.95,58.67,58.71,4900.0,58.193,58.2919,58.0151,58.0546,4900.0
2011-08-31 12:40:00,58.69,58.76,58.63,58.63,2700.0,58.0348,58.1041,57.9755,57.9755,2700.0
2011-08-31 12:45:00,58.55,58.8,58.54,58.69,5500.0,57.8964,58.1436,57.8865,58.0348,5500.0
2011-08-31 12:50:00,58.71,59.05,58.71,59.0,3600.0,58.0546,58.3908,58.0546,58.3414,3600.0
2011-08-31 12:55:00,58.97,59.0,58.88,58.9,2500.0,58.3117,58.3414,58.2227,58.2425,2500.0
2011-08-31 13:00:00,58.94,59.11,58.93,58.99,3000.0,58.282,58.4501,58.2722,58.3315,3000.0
2011-08-31 13:05:00,59.0,59.09,58.85,58.95,11000.0,58.3414,58.4304,58.193,58.2919,11000.0
2011-08-31 13:10:00,58.97,59.06,58.85,58.89,10600.0,58.3117,58.4007,58.193,58.2326,10600.0
2011-08-31 13:15:00,58.88,58.89,58.75,58.85,4200.0,58.2227,58.2326,58.0942,58.193,4200.0
2011-08-31 13:20:00,58.85,58.94,58.84,58.84,9600.0,58.193,58.282,58.1832,58.1832,9600.0
2011-08-31 13:25:00,58.8,58.89,58.79,58.89,3600.0,58.1436,58.2326,58.1337,58.2326,3600.0
2011-08-31 13:30:00,58.91,58.96,58.79,58.89,10600.0,58.2524,58.3018,58.1337,58.2326,10600.0
2011-08-31 13:35:00,58.88,58.94,58.76,58.76,4900.0,58.2227,58.282,58.1041,58.1041,4900.0
2011-08-31 13:40:00,58.81,59.04,58.8,58.87,10600.0,58.1535,58.3809,58.1436,58.2128,10600.0
2011-08-31 13:45:00,58.87,58.87,58.71,58.74,9400.0,58.2128,58.2128,58.0546,58.0843,9400.0
2011-08-31 13:50:00,58.74,58.74,58.57,58.62,6000.0,58.0843,58.0843,57.9162,57.9656,6000.0
2011-08-31 13:55:00,58.61,58.63,58.45,58.49,4000.0,57.9557,57.9755,57.7975,57.8371,4000.0
2011-08-31 14:00:00,58.51,58.68,58.51,58.65,14800.0,57.8568,58.0249,57.8568,57.9953,14800.0
2011-08-31 14:05:00,58.58,58.6,58.46,58.5,12800.0,57.9261,57.9458,57.8074,57.847,12800.0
2011-08-31 14:10:00,58.44,58.54,58.24,58.24,13300.0,57.7876,57.8865,57.5899,57.5899,13300.0
2011-08-31 14:15:00,58.24,58.33,58.12,58.33,31000.0,57.5899,57.6789,57.4712,57.6789,31000.0
2011-08-31 14:20:00,58.32,58.57,58.31,58.57,10100.0,57.669,57.9162,57.6591,57.9162,10100.0
2011-08-31 14:25:00,58.55,58.6,58.49,58.51,2300.0,57.8964,57.9458,57.8371,57.8568,2300.0
2011-08-31 14:30:00,58.5,58.5,58.27,58.28,4700.0,57.847,57.847,57.6195,57.6294,4700.0
2011-08-31 14:35:00,58.25,58.25,58.12,58.18,7700.0,57.5997,57.5997,57.4712,57.5305,7700.0
2011-08-31 14:40:00,58.19,58.19,58.01,58.06,9600.0,57.5404,57.5404,57.3624,57.4119,9600.0
2011-08-31 14:45:00,58.1,58.4,58.1,58.34,6200.0,57.4514,57.7481,57.4514,57.6887,6200.0
2011-08-31 14:50:00,58.37,58.38,58.09,58.15,7400.0,57.7184,57.7283,57.4415,57.5009,7400.0
2011-08-31 14:55:00,58.09,58.42,58.09,58.42,25200.0,57.4415,57.7678,57.4415,57.7678,25200.0
2011-08-31 15:00:00,58.39,58.46,58.24,58.39,5200.0,57.7382,57.8074,57.5899,57.7382,5200.0
2011-08-31 15:05:00,58.45,58.75,58.38,58.67,12800.0,57.7975,58.0942,57.7283,58.0151,12800.0
2011-08-31 15:10:00,58.63,58.65,58.31,58.42,5100.0,57.9755,57.9953,57.6591,57.7678,5100.0
2011-08-31 15:15:00,58.41,58.41,58.23,58.36,11700.0,57.758,57.758,57.58,57.7085,11700.0
2011-08-31 15:20:00,58.39,58.78,58.38,58.73,16800.0,57.7382,58.1238,57.7283,58.0744,16800.0
2011-08-31 15:25:00,58.74,58.76,58.52,58.76,14500.0,58.0843,58.1041,57.8667,58.1041,14500.0
2011-08-31 15:30:00,58.77,58.84,58.64,58.73,9100.0,58.1139,58.1832,57.9854,58.0744,9100.0
2011-08-31 15:35:00,58.74,59.1,58.74,58.94,18700.0,58.0843,58.4403,58.0843,58.282,18700.0
2011-08-31 15:40:00,58.91,59.17,58.86,59.04,12900.0,58.2524,58.5095,58.2029,58.3809,12900.0
2011-08-31 15:45:00,59.07,59.19,58.93,59.12,15100.0,58.4106,58.5292,58.2722,58.46,15100.0
2011-08-31 15:50:00,59.17,59.2,58.99,59.08,15800.0,58.5095,58.5391,58.3315,58.4205,15800.0
2011-08-31 15:55:00,59.08,59.2,59.0,59.04,21600.0,58.4205,58.5391,58.3414,58.3809,21600.0
2011-09-01 09:30:00,58.6,59.5,58.0,58.98,14300.0,57.9458,58.8358,57.3525,58.3216,14300.0
2011-09-01 09:35:00,58.95,59.66,58.95,59.66,2000.0,58.2919,58.994,58.2919,58.994,2000.0
2011-09-01 09:40:00,59.6,59.61,59.11,59.11,5900.0,58.9347,58.9446,58.4501,58.4501,5900.0
2011-09-01 09:45:00,59.17,59.17,58.93,58.95,2400.0,58.5095,58.5095,58.2722,58.2919,2400.0
2011-09-01 09:50:00,58.99,58.99,58.67,58.89,7800.0,58.3315,58.3315,58.0151,58.2326,7800.0
2011-09-01 09:55:00,58.78,59.1,58.61,58.95,12700.0,58.1238,58.4403,57.9557,58.2919,12700.0
2011-09-01 10:00:00,58.91,59.64,58.83,59.38,37600.0,58.2524,58.9742,58.1733,58.7171,37600.0
2011-09-01 10:05:00,59.46,59.5,59.3,59.43,16400.0,58.7962,58.8358,58.638,58.7666,16400.0
2011-09-01 10:10:00,59.31,59.31,58.7,58.7,3600.0,58.6479,58.6479,58.0447,58.0447,3600.0
2011-09-01 10:15:00,58.69,58.87,58.65,58.87,2300.0,58.0348,58.2128,57.9953,58.2128,2300.0
2011-09-01 10:20:00,59.0,59.08,58.9,59.08,4600.0,58.3414,58.4205,58.2425,58.4205,4600.0
2011-09-01 10:25:00,59.05,59.05,58.81,58.81,6400.0,58.3908,58.3908,58.1535,58.1535,6400.0
2011-09-01 10:30:00,58.68,58.78,58.5,58.5,4300.0,58.0249,58.1238,57.847,57.847,4300.0
2011-09-01 10:35:00,58.5,58.67,58.41,58.55,4900.0,57.847,58.0151,57.758,57.8964,4900.0
2011-09-01 10:40:00,58.65,58.92,58.55,58.77,7600.0,57.9953,58.2623,57.8964,58.1139,7600.0
2011-09-01 10:45:00,58.77,58.78,58.65,58.69,1700.0,58.1139,58.1238,57.9953,58.0348,1700.0
2011-09-01 10:50:00,58.64,58.9,58.64,58.86,4200.0,57.9854,58.2425,57.9854,58.2029,4200.0
2011-09-01 10:55:00,58.79,58.85,58.5,58.63,5600.0,58.1337,58.193,57.847,57.9755,5600.0
2011-09-01 11:00:00,58.63,58.79,58.6,58.79,17700.0,57.9755,58.1337,57.9458,58.1337,17700.0
2011-09-01 11:05:00,58.84,58.95,58.71,58.71,2500.0,58.1832,58.2919,58.0546,58.0546,2500.0
2011-09-01 11:10:00,58.66,58.71,58.55,58.67,3300.0,58.0052,58.0546,57.8964,58.0151,3300.0
2011-09-01 11:15:00,58.7,58.72,58.54,58.55,6000.0,58.0447,58.0645,57.8865,57.8964,6000.0
2011-09-01 11:20:00,58.48,58.76,58.47,58.76,8900.0,57.8272,58.1041,57.8173,58.1041,8900.0
2011-09-01 11:25:00,58.63,58.63,58.53,58.57,1000.0,57.9755,57.9755,57.8766,57.9162,1000.0
2011-09-01 11:30:00,58.58,58.69,58.58,58.65,5900.0,57.9261,58.0348,57.9261,57.9953,5900.0
2011-09-01 11:35:00,58.69,58.86,58.56,58.69,13000.0,58.0348,58.2029,57.9063,58.0348,13000.0
2011-09-01 11:40:00,58.71,58.71,58.38,58.4,1400.0,58.0546,58.0546,57.7283,57.7481,1400.0
2011-09-01 11:45:00,58.49,58.79,58.44,58.79,3500.0,57.8371,58.1337,57.7876,58.1337,3500.0
2011-09-01 11:50:00,58.79,59.06,58.7,59.01,7000.0,58.1337,58.4007,58.0447,58.3513,7000.0
2011-09-01 11:55:00,59.0,59.11,58.98,59.0,2800.0,58.3414,58.4501,58.3216,58.3414,2800.0
2011-09-01 12:00:00,58.93,58.93,58.75,58.76,1100.0,58.2722,58.2722,58.0942,58.1041,1100.0
2011-09-01 12:05:00,58.74,58.74,58.61,58.69,1400.0,58.0843,58.0843,57.9557,58.0348,1400.0
2011-09-01 12:10:00,58.54,58.6,58.54,58.56,600.0,57.8865,57.9458,57.8865,57.9063,600.0
2011-09-01 12:15:00,58.63,58.78,58.55,58.72,1800.0,57.9755,58.1238,57.8964,58.0645,1800.0
2011-09-01 12:20:00,58.74,59.06,58.74,59.06,2600.0,58.0843,58.4007,58.0843,58.4007,2600.0
2011-09-01 12:25:00,59.03,59.03,58.83,58.9,1300.0,58.371,58.371,58.1733,58.2425,1300.0
2011-09-01 12:30:00,58.87,58.95,58.84,58.84,1800.0,58.2128,58.2919,58.1832,58.1832,1800.0
2011-09-01 12:35:00,58.78,58.78,58.73,58.73,1000.0,58.1238,58.1238,58.0744,58.0744,1000.0
2011-09-01 12:40:00,58.74,58.77,58.57,58.6,1300.0,58.0843,58.1139,57.9162,57.9458,1300.0
2011-09-01 12:45:00,58.62,58.72,58.61,58.65,1200.0,57.9656,58.0645,57.9557,57.9953,1200.0
2011-09-01 12:50:00,58.66,58.68,58.47,58.47,1300.0,58.0052,58.0249,57.8173,57.8173,1300.0
2011-09-01 12:55:00,58.46,58.59,58.45,58.51,3800.0,57.8074,57.9359,57.7975,57.8568,3800.0
2011-09-01 13:00:00,58.48,58.58,58.37,58.58,6400.0,57.8272,57.9261,57.7184,57.9261,6400.0
2011-09-01 13:05:00,58.49,58.52,58.44,58.5,1500.0,57.8371,57.8667,57.7876,57.847,1500.0
2011-09-01 13:10:00,58.48,58.48,58.36,58.42,5300.0,57.8272,57.8272,57.7085,57.7678,5300.0
2011-09-01 13:15:00,58.4,58.44,58.36,58.44,1300.0,57.7481,57.7876,57.7085,57.7876,1300.0
2011-09-01 13:20:00,58.46,58.57,58.4,58.43,17300.0,57.8074,57.9162,57.7481,57.7777,17300.0
2011-09-01 13:25:00,58.44,58.64,58.44,58.55,10600.0,57.7876,57.9854,57.7876,57.8964,10600.0
2011-09-01 13:30:00,58.46,58.48,58.25,58.31,3500.0,57.8074,57.8272,57.5997,57.6591,3500.0
2011-09-01 13:35:00,58.38,58.38,58.22,58.33,4300.0,57.7283,57.7283,57.5701,57.6789,4300.0
2011-09-01 13:40:00,58.35,58.35,58.0,58.05,3900.0,57.6986,57.6986,57.3525,57.402,3900.0
2011-09-01 13:45:00,58.22,58.35,58.17,58.31,7800.0,57.5701,57.6986,57.5206,57.6591,7800.0
2011-09-01 13:50:00,58.23,58.23,58.0,58.03,2600.0,57.58,57.58,57.3525,57.3822,2600.0
2011-09-01 13:55:00,58.0,58.06,57.88,57.97,4200.0,57.3525,57.4119,57.2339,57.3229,4200.0
2011-09-01 14:00:00,57.9,58.13,57.77,57.78,7800.0,57.2537,57.4811,57.1251,57.135,7800.0
2011-09-01 14:05:00,57.84,57.84,57.77,57.77,2500.0,57.1943,57.1943,57.1251,57.1251,2500.0
2011-09-01 14:10:00,57.7,57.85,57.7,57.8,3700.0,57.0559,57.2042,57.0559,57.1548,3700.0
2011-09-01 14:15:00,57.93,58.07,57.93,58.01,11800.0,57.2833,57.4218,57.2833,57.3624,11800.0
2011-09-01 14:20:00,58.03,58.04,57.91,58.01,6900.0,57.3822,57.3921,57.2635,57.3624,6900.0
2011-09-01 14:25:00,58.0,58.05,57.85,57.85,2100.0,57.3525,57.402,57.2042,57.2042,2100.0
2011-09-01 14:30:00,57.96,58.13,57.96,58.12,4700.0,57.313,57.4811,57.313,57.4712,4700.0
2011-09-01 14:35:00,58.11,58.2,58.09,58.2,1900.0,57.4613,57.5503,57.4415,57.5503,1900.0
2011-09-01 14:40:00,58.21,58.34,58.14,58.14,5000.0,57.5602,57.6887,57.491,57.491,5000.0
2011-09-01 14:45:00,58.15,58.15,57.88,58.09,3500.0,57.5009,57.5009,57.2339,57.4415,3500.0
2011-09-01 14:50:00,58.02,58.05,57.87,58.02,2900.0,57.3723,57.402,57.224,57.3723,2900.0
2011-09-01 14:55:00,58.02,58.03,57.85,57.9,2500.0,57.3723,57.3822,57.2042,57.2537,2500.0
2011-09-01 15:00:00,57.9,57.94,57.75,57.79,3000.0,57.2537,57.2932,57.1053,57.1449,3000.0
2011-09-01 15:05:00,57.75,57.83,57.59,57.64,13100.0,57.1053,57.1844,56.9471,56.9966,13100.0
2011-09-01 15:10:00,57.66,57.76,57.59,57.67,4000.0,57.0163,57.1152,56.9471,57.0262,4000.0
2011-09-01 15:15:00,57.71,57.73,57.59,57.69,6200.0,57.0658,57.0855,56.9471,57.046,6200.0
2011-09-01 15:20:00,57.66,57.76,57.59,57.76,4400.0,57.0163,57.1152,56.9471,57.1152,4400.0
2011-09-01 15:25:00,57.78,57.87,57.62,57.75,4700.0,57.135,57.224,56.9768,57.1053,4700.0
2011-09-01 15:30:00,57.76,57.76,57.47,57.49,6100.0,57.1152,57.1152,56.8285,56.8482,6100.0
2011-09-01 15:35:00,57.54,57.63,57.41,57.41,11500.0,56.8977,56.9867,56.7691,56.7691,11500.0
2011-09-01 15:40:00,57.42,57.51,57.32,57.46,9100.0,56.779,56.868,56.6801,56.8186,9100.0
2011-09-01 15:45:00,57.47,57.68,57.44,57.66,12500.0,56.8285,57.0361,56.7988,57.0163,12500.0
2011-09-01 15:50:00,57.72,57.79,57.42,57.55,19500.0,57.0757,57.1449,56.779,56.9076,19500.0
2011-09-01 15:55:00,57.53,57.61,57.43,57.61,14700.0,56.8878,56.9669,56.7889,56.9669,14700.0
2011-09-02 09:30:00,56.13,56.58,55.55,55.66,26300.0,55.5034,55.9484,54.9299,55.0387,26300.0
2011-09-02 09:35:00,55.65,55.84,55.32,55.33,8000.0,55.0288,55.2166,54.7025,54.7123,8000.0
2011-09-02 09:40:00,55.31,55.45,55.18,55.4,11600.0,54.6926,54.831,54.564,54.7816,11600.0
2011-09-02 09:45:00,55.43,56.93,55.36,56.85,25100.0,54.8112,56.2945,54.742,56.2154,25100.0
2011-09-02 09:50:00,56.85,56.87,56.56,56.57,7600.0,56.2154,56.2351,55.9286,55.9385,7600.0
2011-09-02 09:55:00,56.58,56.86,56.18,56.72,17400.0,55.9484,56.2253,55.5529,56.0868,17400.0
2011-09-02 10:00:00,56.8,56.9,56.58,56.59,4500.0,56.1659,56.2648,55.9484,55.9583,4500.0
2011-09-02 10:05:00,56.59,56.95,56.45,56.95,4200.0,55.9583,56.3143,55.8198,56.3143,4200.0
2011-09-02 10:10:00,56.87,56.99,56.54,56.54,4800.0,56.2351,56.3538,55.9088,55.9088,4800.0
2011-09-02 10:15:00,56.43,56.49,56.24,56.41,2800.0,55.8001,55.8594,55.6122,55.7803,2800.0
2011-09-02 10:20:00,56.48,56.48,56.36,56.38,2300.0,55.8495,55.8495,55.7308,55.7506,2300.0
2011-09-02 10:25:00,56.39,56.46,56.23,56.23,3300.0,55.7605,55.8297,55.6023,55.6023,3300.0
2011-09-02 10:30:00,56.29,56.29,56.01,56.01,4300.0,55.6616,55.6616,55.3847,55.3847,4300.0
2011-09-02 10:35:00,56.02,56.2,56.02,56.2,4100.0,55.3946,55.5726,55.3946,55.5726,4100.0
2011-09-02 10:40:00,56.12,56.29,56.03,56.03,2100.0,55.4935,55.6616,55.4045,55.4045,2100.0
2011-09-02 10:45:00,56.0,56.06,55.76,56.05,3200.0,55.3749,55.4342,55.1375,55.4243,3200.0
2011-09-02 10:50:00,56.05,56.08,55.83,55.83,2400.0,55.4243,55.454,55.2068,55.2068,2400.0
2011-09-02 10:55:00,55.76,56.11,55.76,56.02,6800.0,55.1375,55.4836,55.1375,55.3946,6800.0
2011-09-02 11:00:00,56.08,56.11,55.9,56.04,5800.0,55.454,55.4836,55.276,55.4144,5800.0
2011-09-02 11:05:00,56.04,56.21,56.04,56.17,1600.0,55.4144,55.5825,55.4144,55.543,1600.0
2011-09-02 11:10:00,56.15,56.95,56.15,56.81,23100.0,55.5232,56.3143,55.5232,56.1758,23100.0
2011-09-02 11:15:00,56.8,57.24,56.79,57.03,23400.0,56.1659,56.601,56.156,56.3934,23400.0
2011-09-02 11:20:00,57.0,57.21,56.99,57.0,5000.0,56.3637,56.5714,56.3538,56.3637,5000.0
2011-09-02 11:25:00,57.05,57.13,57.0,57.03,2500.0,56.4131,56.4922,56.3637,56.3934,2500.0
2011-09-02 11:30:00,56.93,57.01,56.88,56.88,1200.0,56.2945,56.3736,56.245,56.245,1200.0
2011-09-02 11:35:00,56.84,57.13,56.79,57.04,2400.0,56.2055,56.4922,56.156,56.4033,2400.0
2011-09-02 11:40:00,57.11,57.11,56.94,57.02,3100.0,56.4725,56.4725,56.3044,56.3835,3100.0
2011-09-02 11:45:00,56.99,57.0,56.82,56.82,3200.0,56.3538,56.3637,56.1857,56.1857,3200.0
2011-09-02 11:50:00,56.8,57.05,56.79,56.87,5300.0,56.1659,56.4131,56.156,56.2351,5300.0
2011-09-02 11:55:00,56.82,56.82,56.65,56.65,3600.0,56.1857,56.1857,56.0176,56.0176,3600.0
2011-09-02 12:00:00,56.72,56.81,56.6,56.7,3000.0,56.0868,56.1758,55.9682,56.067,3000.0
2011-09-02 12:05:00,56.67,56.85,56.66,56.67,4300.0,56.0374,56.2154,56.0275,56.0374,4300.0
2011-09-02 12:10:00,56.6,56.85,56.6,56.8,4300.0,55.9682,56.2154,55.9682,56.1659,4300.0
2011-09-02 12:15:00,56.8,56.8,56.68,56.79,2900.0,56.1659,56.1659,56.0473,56.156,2900.0
2011-09-02 12:20:00,56.82,56.85,56.72,56.73,2200.0,56.1857,56.2154,56.0868,56.0967,2200.0
2011-09-02 12:25:00,56.69,56.73,56.66,56.73,1000.0,56.0572,56.0967,56.0275,56.0967,1000.0
2011-09-02 12:30:00,56.64,56.74,56.62,56.73,1400.0,56.0077,56.1066,55.9879,56.0967,1400.0
2011-09-02 12:35:00,56.69,56.71,56.51,56.56,1600.0,56.0572,56.0769,55.8792,55.9286,1600.0
2011-09-02 12:40:00,56.54,56.6,56.54,56.57,1900.0,55.9088,55.9682,55.9088,55.9385,1900.0
2011-09-02 12:45:00,56.57,56.61,56.43,56.55,4600.0,55.9385,55.9781,55.8001,55.9187,4600.0
2011-09-02 12:50:00,56.62,56.65,56.47,56.47,800.0,55.9879,56.0176,55.8396,55.8396,800.0
2011-09-02 12:55:00,56.47,56.47,56.43,56.43,2000.0,55.8396,55.8396,55.8001,55.8001,2000.0
2011-09-02 13:00:00,56.46,56.47,56.29,56.32,2900.0,55.8297,55.8396,55.6616,55.6913,2900.0
2011-09-02 13:05:00,56.29,56.33,56.22,56.25,3300.0,55.6616,55.7012,55.5924,55.6221,3300.0
2011-09-02 13:10:00,56.24,56.26,56.04,56.04,5000.0,55.6122,55.632,55.4144,55.4144,5000.0
2011-09-02 13:15:00,56.0,56.11,55.92,55.95,2800.0,55.3749,55.4836,55.2958,55.3254,2800.0
2011-09-02 13:20:00,55.93,56.02,55.92,56.02,4200.0,55.3056,55.3946,55.2958,55.3946,4200.0
2011-09-02 13:25:00,56.02,56.06,55.98,55.98,1100.0,55.3946,55.4342,55.3551,55.3551,1100.0
2011-09-02 13:30:00,56.0,56.18,55.91,56.03,5500.0,55.3749,55.5529,55.2859,55.4045,5500.0
2011-09-02 13:35:00,55.98,56.0,55.86,55.86,3300.0,55.3551,55.3749,55.2364,55.2364,3300.0
2011-09-02 13:40:00,55.85,55.92,55.74,55.79,2600.0,55.2265,55.2958,55.1178,55.1672,2600.0
2011-09-02 13:45:00,55.77,55.82,55.75,55.8,4500.0,55.1474,55.1969,55.1277,55.1771,4500.0
2011-09-02 13:50:00,55.81,56.0,55.81,55.81,3500.0,55.187,55.3749,55.187,55.187,3500.0
2011-09-02 13:55:00,55.83,55.94,55.83,55.92,2600.0,55.2068,55.3155,55.2068,55.2958,2600.0
2011-09-02 14:00:00,55.94,55.94,55.81,55.85,5700.0,55.3155,55.3155,55.187,55.2265,5700.0
2011-09-02 14:05:00,55.91,55.97,55.81,55.84,2000.0,55.2859,55.3452,55.187,55.2166,2000.0
2011-09-02 14:10:00,55.85,55.95,55.71,55.75,2500.0,55.2265,55.3254,55.0881,55.1277,2500.0
2011-09-02 14:15:00,55.69,55.83,55.69,55.69,2600.0,55.0683,55.2068,55.0683,55.0683,2600.0
2011-09-02 14:20:00,55.74,55.8,55.56,55.59,7700.0,55.1178,55.1771,54.9398,54.9694,7700.0
2011-09-02 14:25:00,55.67,55.8,55.63,55.8,5500.0,55.0485,55.1771,55.009,55.1771,5500.0
2011-09-02 14:30:00,55.68,55.68,55.45,55.59,5000.0,55.0584,55.0584,54.831,54.9694,5000.0
2011-09-02 14:35:00,55.57,55.61,55.45,55.49,5200.0,54.9497,54.9892,54.831,54.8706,5200.0
2011-09-02 14:40:00,55.55,55.57,55.42,55.44,5700.0,54.9299,54.9497,54.8013,54.8211,5700.0
2011-09-02 14:45:00,55.46,55.49,55.16,55.16,3200.0,54.8409,54.8706,54.5442,54.5442,3200.0
2011-09-02 14:50:00,55.19,55.32,55.16,55.27,13300.0,54.5739,54.7025,54.5442,54.653,13300.0
2011-09-02 14:55:00,55.26,55.35,55.21,55.33,6100.0,54.6431,54.7321,54.5937,54.7123,6100.0
2011-09-02 15:00:00,55.34,55.37,55.19,55.23,5600.0,54.7222,54.7519,54.5739,54.6135,5600.0
2011-09-02 15:05:00,55.2,55.2,55.09,55.11,8400.0,54.5838,54.5838,54.475,54.4948,8400.0
2011-09-02 15:10:00,55.1,55.15,55.01,55.04,18200.0,54.4849,54.5343,54.3959,54.4256,18200.0
2011-09-02 15:15:00,55.06,55.13,54.95,55.06,12000.0,54.4454,54.5146,54.3366,54.4454,12000.0
2011-09-02 15:20:00,55.07,55.36,55.07,55.22,9900.0,54.4552,54.742,54.4552,54.6036,9900.0
2011-09-02 15:25:00,55.28,55.36,55.25,55.34,5400.0,54.6629,54.742,54.6332,54.7222,5400.0
2011-09-02 15:30:00,55.3,55.5,55.3,55.48,14300.0,54.6827,54.8804,54.6827,54.8607,14300.0
2011-09-02 15:35:00,55.51,55.6,55.42,55.6,10000.0,54.8903,54.9793,54.8013,54.9793,10000.0
2011-09-02 15:40:00,55.62,55.78,55.57,55.72,15400.0,54.9991,55.1573,54.9497,55.098,15400.0
2011-09-02 15:45:00,55.73,55.75,55.47,55.54,17400.0,55.1079,55.1277,54.8508,54.92,17400.0
2011-09-02 15:50:00,55.55,55.6,55.42,55.5,14900.0,54.9299,54.9793,54.8013,54.8804,14900.0
2011-09-02 15:55:00,55.46,55.53,55.25,55.29,26000.0,54.8409,54.9101,54.6332,54.6728,26000.0
2011-09-06 09:30:00,53.29,53.38,51.64,53.25,60800.0,52.6951,52.7841,51.0635,52.6556,60800.0
2011-09-06 09:35:00,53.42,53.64,52.95,53.11,23600.0,52.8237,53.0412,52.3589,52.5171,23600.0
2011-09-06 09:40:00,53.16,53.55,53.16,53.55,17100.0,52.5666,52.9522,52.5666,52.9522,17100.0
2011-09-06 09:45:00,53.54,53.74,53.4,53.47,18400.0,52.9423,53.1401,52.8039,52.8731,18400.0
2011-09-06 09:50:00,53.45,54.08,53.45,54.06,16000.0,52.8533,53.4763,52.8533,53.4565,16000.0
2011-09-06 09:55:00,54.05,54.47,53.98,54.47,18700.0,53.4466,53.8619,53.3774,53.8619,18700.0
2011-09-06 10:00:00,54.47,54.5,53.97,54.0,39300.0,53.8619,53.8916,53.3675,53.3972,39300.0
2011-09-06 10:05:00,54.0,54.09,53.78,54.09,18100.0,53.3972,53.4862,53.1796,53.4862,18100.0
2011-09-06 10:10:00,54.07,54.07,53.56,53.63,11800.0,53.4664,53.4664,52.9621,53.0313,11800.0
2011-09-06 10:15:00,53.6,53.67,53.45,53.45,12600.0,53.0017,53.0709,52.8533,52.8533,12600.0
2011-09-06 10:20:00,53.5,53.92,53.5,53.74,22400.0,52.9028,53.3181,52.9028,53.1401,22400.0
2011-09-06 10:25:00,53.72,53.89,53.46,53.46,9500.0,53.1203,53.2884,52.8632,52.8632,9500.0
2011-09-06 10:30:00,53.33,53.59,53.33,53.43,6800.0,52.7347,52.9918,52.7347,52.8335,6800.0
2011-09-06 10:35:00,53.61,53.88,53.61,53.88,8800.0,53.0115,53.2785,53.0115,53.2785,8800.0
2011-09-06 10:40:00,53.9,54.17,53.83,54.03,17900.0,53.2983,53.5653,53.2291,53.4269,17900.0
2011-09-06 10:45:00,53.97,54.14,53.78,54.14,17300.0,53.3675,53.5356,53.1796,53.5356,17300.0
2011-09-06 10:50:00,54.12,54.45,54.09,54.45,20200.0,53.5158,53.8422,53.4862,53.8422,20200.0
2011-09-06 10:55:00,54.45,54.5,54.24,54.49,6200.0,53.8422,53.8916,53.6345,53.8817,6200.0
2011-09-06 11:00:00,54.5,54.52,54.43,54.47,7100.0,53.8916,53.9114,53.8224,53.8619,7100.0
2011-09-06 11:05:00,54.48,54.64,54.4,54.55,27300.0,53.8718,54.03,53.7927,53.941,27300.0
2011-09-06 11:10:00,54.44,55.08,54.44,54.99,9000.0,53.8323,54.4651,53.8323,54.3761,9000.0
2011-09-06 11:15:00,54.97,55.51,54.9,55.31,17600.0,54.3564,54.8903,54.2871,54.6926,17600.0
2011-09-06 11:20:00,55.32,55.55,55.3,55.43,13200.0,54.7025,54.9299,54.6827,54.8112,13200.0
2011-09-06 11:25:00,55.43,55.48,55.25,55.32,6600.0,54.8112,54.8607,54.6332,54.7025,6600.0
2011-09-06 11:30:00,55.36,55.59,55.36,55.48,7700.0,54.742,54.9694,54.742,54.8607,7700.0
2011-09-06 11:35:00,55.48,55.48,55.23,55.26,4300.0,54.8607,54.8607,54.6135,54.6431,4300.0
2011-09-06 11:40:00,55.23,55.26,54.99,54.99,12500.0,54.6135,54.6431,54.3761,54.3761,12500.0
2011-09-06 11:45:00,54.99,55.07,54.84,54.84,14200.0,54.3761,54.4552,54.2278,54.2278,14200.0
2011-09-06 11:50:00,54.93,55.02,54.79,54.91,12100.0,54.3168,54.4058,54.1784,54.297,12100.0
2011-09-06 11:55:00,54.91,55.22,54.9,55.08,22900.0,54.297,54.6036,54.2871,54.4651,22900.0
2011-09-06 12:00:00,55.0,55.15,54.99,55.08,20300.0,54.386,54.5343,54.3761,54.4651,20300.0
2011-09-06 12:05:00,55.09,55.22,54.97,54.97,16100.0,54.475,54.6036,54.3564,54.3564,16100.0
2011-09-06 12:10:00,55.0,55.06,54.98,55.02,5000.0,54.386,54.4454,54.3662,54.4058,5000.0
2011-09-06 12:15:00,55.03,55.03,54.96,55.0,8300.0,54.4157,54.4157,54.3465,54.386,8300.0
2011-09-06 12:20:00,55.02,55.22,54.98,55.16,12500.0,54.4058,54.6036,54.3662,54.5442,12500.0
2011-09-06 12:25:00,55.16,55.16,55.03,55.13,1500.0,54.5442,54.5442,54.4157,54.5146,1500.0
2011-09-06 12:30:00,55.08,55.12,55.01,55.05,2300.0,54.4651,54.5047,54.3959,54.4355,2300.0
2011-09-06 12:35:00,55.03,55.14,54.95,55.03,4000.0,54.4157,54.5245,54.3366,54.4157,4000.0
2011-09-06 12:40:00,55.09,55.1,55.0,55.05,1600.0,54.475,54.4849,54.386,54.4355,1600.0
2011-09-06 12:45:00,55.05,55.12,55.04,55.09,2400.0,54.4355,54.5047,54.4256,54.475,2400.0
2011-09-06 12:50:00,55.07,55.1,54.91,54.91,2600.0,54.4552,54.4849,54.297,54.297,2600.0
2011-09-06 12:55:00,54.96,55.11,54.94,55.09,2400.0,54.3465,54.4948,54.3267,54.475,2400.0
2011-09-06 13:00:00,55.1,55.13,55.01,55.13,3500.0,54.4849,54.5146,54.3959,54.5146,3500.0
2011-09-06 13:05:00,55.1,55.16,55.05,55.11,10000.0,54.4849,54.5442,54.4355,54.4948,10000.0
2011-09-06 13:10:00,55.1,55.17,55.03,55.09,12500.0,54.4849,54.5541,54.4157,54.475,12500.0
2011-09-06 13:15:00,55.05,55.15,55.05,55.1,13400.0,54.4355,54.5343,54.4355,54.4849,13400.0
2011-09-06 13:20:00,55.13,55.21,55.08,55.13,10000.0,54.5146,54.5937,54.4651,54.5146,10000.0
2011-09-06 13:25:00,55.14,55.18,55.0,55.0,22800.0,54.5245,54.564,54.386,54.386,22800.0
2011-09-06 13:30:00,55.06,55.07,54.82,54.83,18400.0,54.4454,54.4552,54.208,54.2179,18400.0
2011-09-06 13:35:00,54.82,54.85,54.66,54.85,25000.0,54.208,54.2377,54.0498,54.2377,25000.0
2011-09-06 13:40:00,54.85,55.03,54.76,54.97,20300.0,54.2377,54.4157,54.1487,54.3564,20300.0
2011-09-06 13:45:00,54.99,55.0,54.83,54.95,18300.0,54.3761,54.386,54.2179,54.3366,18300.0
2011-09-06 13:50:00,54.95,54.95,54.77,54.85,27400.0,54.3366,54.3366,54.1586,54.2377,27400.0
2011-09-06 13:55:00,54.85,54.89,54.82,54.87,6000.0,54.2377,54.2773,54.208,54.2575,6000.0
2011-09-06 14:00:00,54.87,54.91,54.75,54.78,27300.0,54.2575,54.297,54.1388,54.1685,27300.0
2011-09-06 14:05:00,54.75,54.88,54.72,54.88,9700.0,54.1388,54.2674,54.1091,54.2674,9700.0
2011-09-06 14:10:00,54.88,54.91,54.85,54.89,15800.0,54.2674,54.297,54.2377,54.2773,15800.0
2011-09-06 14:15:00,54.9,55.0,54.89,54.97,13000.0,54.2871,54.386,54.2773,54.3564,13000.0
2011-09-06 14:20:00,54.97,55.0,54.88,54.96,3800.0,54.3564,54.386,54.2674,54.3465,3800.0
2011-09-06 14:25:00,54.94,55.04,54.9,54.92,14700.0,54.3267,54.4256,54.2871,54.3069,14700.0
2011-09-06 14:30:00,54.94,55.0,54.84,54.99,6600.0,54.3267,54.386,54.2278,54.3761,6600.0
2011-09-06 14:35:00,54.99,54.99,54.73,54.74,20600.0,54.3761,54.3761,54.119,54.1289,20600.0
2011-09-06 14:40:00,54.75,54.89,54.72,54.87,8400.0,54.1388,54.2773,54.1091,54.2575,8400.0
2011-09-06 14:45:00,54.85,54.87,54.72,54.73,6000.0,54.2377,54.2575,54.1091,54.119,6000.0
2011-09-06 14:50:00,54.73,54.74,54.5,54.53,15500.0,54.119,54.1289,53.8916,53.9213,15500.0
2011-09-06 14:55:00,54.54,54.69,54.53,54.54,48400.0,53.9312,54.0795,53.9213,53.9312,48400.0
2011-09-06 15:00:00,54.56,54.73,54.52,54.65,20600.0,53.9509,54.119,53.9114,54.0399,20600.0
2011-09-06 15:05:00,54.65,54.74,54.59,54.73,22200.0,54.0399,54.1289,53.9806,54.119,22200.0
2011-09-06 15:10:00,54.69,54.82,54.63,54.63,7400.0,54.0795,54.208,54.0202,54.0202,7400.0
2011-09-06 15:15:00,54.6,54.71,54.6,54.66,4400.0,53.9905,54.0993,53.9905,54.0498,4400.0
2011-09-06 15:20:00,54.69,54.81,54.67,54.75,29000.0,54.0795,54.1981,54.0597,54.1388,29000.0
2011-09-06 15:25:00,54.75,54.83,54.71,54.71,13800.0,54.1388,54.2179,54.0993,54.0993,13800.0
2011-09-06 15:30:00,54.68,54.77,54.62,54.68,11000.0,54.0696,54.1586,54.0103,54.0696,11000.0
2011-09-06 15:35:00,54.67,54.91,54.67,54.91,19700.0,54.0597,54.297,54.0597,54.297,19700.0
2011-09-06 15:40:00,55.0,55.09,54.94,55.0,16100.0,54.386,54.475,54.3267,54.386,16100.0
2011-09-06 15:45:00,55.05,55.1,54.93,54.99,25100.0,54.4355,54.4849,54.3168,54.3761,25100.0
2011-09-06 15:50:00,54.99,55.45,54.99,55.36,15800.0,54.3761,54.831,54.3761,54.742,15800.0
2011-09-06 15:55:00,55.37,55.49,55.28,55.29,29500.0,54.7519,54.8706,54.6629,54.6728,29500.0
2011-09-07 09:30:00,56.39,56.75,55.86,56.32,11100.0,55.7605,56.1165,55.2364,55.6913,11100.0
2011-09-07 09:35:00,56.3,56.45,56.3,56.45,5100.0,55.6715,55.8198,55.6715,55.8198,5100.0
2011-09-07 09:40:00,56.36,56.43,56.22,56.37,6500.0,55.7308,55.8001,55.5924,55.7407,6500.0
2011-09-07 09:45:00,56.33,56.5,56.18,56.5,6500.0,55.7012,55.8693,55.5529,55.8693,6500.0
2011-09-07 09:50:00,56.52,56.58,56.0,56.19,14800.0,55.8891,55.9484,55.3749,55.5627,14800.0
2011-09-07 09:55:00,56.14,56.18,56.05,56.17,3600.0,55.5133,55.5529,55.4243,55.543,3600.0
2011-09-07 10:00:00,56.28,56.34,56.09,56.32,7100.0,55.6517,55.7111,55.4639,55.6913,7100.0
2011-09-07 10:05:00,56.36,56.52,56.2,56.49,10000.0,55.7308,55.8891,55.5726,55.8594,10000.0
2011-09-07 10:10:00,56.5,56.55,56.34,56.5,13000.0,55.8693,55.9187,55.7111,55.8693,13000.0
2011-09-07 10:15:00,56.47,56.47,56.12,56.33,16300.0,55.8396,55.8396,55.4935,55.7012,16300.0
2011-09-07 10:20:00,56.35,56.55,56.28,56.52,15400.0,55.721,55.9187,55.6517,55.8891,15400.0
2011-09-07 10:25:00,56.56,56.57,56.12,56.23,9500.0,55.9286,55.9385,55.4935,55.6023,9500.0
2011-09-07 10:30:00,56.14,56.24,56.05,56.12,7400.0,55.5133,55.6122,55.4243,55.4935,7400.0
2011-09-07 10:35:00,56.13,56.2,55.97,55.98,13600.0,55.5034,55.5726,55.3452,55.3551,13600.0
2011-09-07 10:40:00,55.97,56.14,55.94,56.04,12400.0,55.3452,55.5133,55.3155,55.4144,12400.0
2011-09-07 10:45:00,56.02,56.13,55.94,55.95,5600.0,55.3946,55.5034,55.3155,55.3254,5600.0
2011-09-07 10:50:00,55.88,55.88,55.64,55.78,9300.0,55.2562,55.2562,55.0189,55.1573,9300.0
2011-09-07 10:55:00,55.77,55.8,55.65,55.8,6300.0,55.1474,55.1771,55.0288,55.1771,6300.0
2011-09-07 11:00:00,55.79,55.95,55.78,55.85,5900.0,55.1672,55.3254,55.1573,55.2265,5900.0
2011-09-07 11:05:00,55.87,56.13,55.85,55.89,11600.0,55.2463,55.5034,55.2265,55.2661,11600.0
2011-09-07 11:10:00,55.89,56.1,55.89,56.0,14500.0,55.2661,55.4737,55.2661,55.3749,14500.0
2011-09-07 11:15:00,55.99,56.06,55.89,55.96,9000.0,55.365,55.4342,55.2661,55.3353,9000.0
2011-09-07 11:20:00,55.97,56.01,55.92,55.94,6100.0,55.3452,55.3847,55.2958,55.3155,6100.0
2011-09-07 11:25:00,55.92,55.95,55.78,55.8,8400.0,55.2958,55.3254,55.1573,55.1771,8400.0
2011-09-07 11:30:00,55.83,55.83,55.64,55.66,8900.0,55.2068,55.2068,55.0189,55.0387,8900.0
2011-09-07 11:35:00,55.66,55.79,55.62,55.62,7100.0,55.0387,55.1672,54.9991,54.9991,7100.0
2011-09-07 11:40:00,55.63,55.69,55.6,55.62,4000.0,55.009,55.0683,54.9793,54.9991,4000.0
2011-09-07 11:45:00,55.64,55.79,55.64,55.69,3400.0,55.0189,55.1672,55.0189,55.0683,3400.0
2011-09-07 11:50:00,55.69,55.75,55.69,55.75,1900.0,55.0683,55.1277,55.0683,55.1277,1900.0
2011-09-07 11:55:00,55.79,56.01,55.77,55.95,8300.0,55.1672,55.3847,55.1474,55.3254,8300.0
2011-09-07 12:00:00,55.96,55.96,55.88,55.91,4900.0,55.3353,55.3353,55.2562,55.2859,4900.0
2011-09-07 12:05:00,55.93,56.02,55.91,56.0,6700.0,55.3056,55.3946,55.2859,55.3749,6700.0
2011-09-07 12:10:00,55.99,56.12,55.98,56.12,8200.0,55.365,55.4935,55.3551,55.4935,8200.0
2011-09-07 12:15:00,56.1,56.19,56.06,56.13,4200.0,55.4737,55.5627,55.4342,55.5034,4200.0
2011-09-07 12:20:00,56.13,56.13,56.04,56.08,4100.0,55.5034,55.5034,55.4144,55.454,4100.0
2011-09-07 12:25:00,56.14,56.14,56.05,56.07,2300.0,55.5133,55.5133,55.4243,55.4441,2300.0
2011-09-07 12:30:00,56.06,56.17,56.06,56.14,4200.0,55.4342,55.543,55.4342,55.5133,4200.0
2011-09-07 12:35:00,56.12,56.17,56.07,56.07,4600.0,55.4935,55.543,55.4441,55.4441,4600.0
2011-09-07 12:40:00,56.07,56.12,56.06,56.1,4800.0,55.4441,55.4935,55.4342,55.4737,4800.0
2011-09-07 12:45:00,56.1,56.11,56.08,56.08,4800.0,55.4737,55.4836,55.454,55.454,4800.0
2011-09-07 12:50:00,56.11,56.21,56.09,56.19,4700.0,55.4836,55.5825,55.4639,55.5627,4700.0
2011-09-07 12:55:00,56.2,56.27,56.18,56.18,3900.0,55.5726,55.6418,55.5529,55.5529,3900.0
2011-09-07 13:00:00,56.19,56.24,56.16,56.21,5800.0,55.5627,55.6122,55.5331,55.5825,5800.0
2011-09-07 13:05:00,56.26,56.37,56.26,56.33,3700.0,55.632,55.7407,55.632,55.7012,3700.0
2011-09-07 13:10:00,56.37,56.44,56.37,56.42,1800.0,55.7407,55.8099,55.7407,55.7902,1800.0
2011-09-07 13:15:00,56.43,56.48,56.39,56.47,3100.0,55.8001,55.8495,55.7605,55.8396,3100.0
2011-09-07 13:20:00,56.49,56.53,56.44,56.5,7400.0,55.8594,55.8989,55.8099,55.8693,7400.0
2011-09-07 13:25:00,56.51,56.51,56.38,56.43,8100.0,55.8792,55.8792,55.7506,55.8001,8100.0
2011-09-07 13:30:00,56.41,56.51,56.39,56.43,2700.0,55.7803,55.8792,55.7605,55.8001,2700.0
2011-09-07 13:35:00,56.45,56.45,56.27,56.28,4300.0,55.8198,55.8198,55.6418,55.6517,4300.0
2011-09-07 13:40:00,56.29,56.29,56.1,56.25,11900.0,55.6616,55.6616,55.4737,55.6221,11900.0
2011-09-07 13:45:00,56.29,56.3,56.23,56.28,4500.0,55.6616,55.6715,55.6023,55.6517,4500.0
2011-09-07 13:50:00,56.27,56.27,56.19,56.25,3300.0,55.6418,55.6418,55.5627,55.6221,3300.0
2011-09-07 13:55:00,56.29,56.47,56.28,56.39,7600.0,55.6616,55.8396,55.6517,55.7605,7600.0
2011-09-07 14:00:00,56.36,56.52,56.31,56.52,11800.0,55.7308,55.8891,55.6814,55.8891,11800.0
2011-09-07 14:05:00,56.54,56.79,56.54,56.75,5000.0,55.9088,56.156,55.9088,56.1165,5000.0
2011-09-07 14:10:00,56.82,56.97,56.82,56.96,5400.0,56.1857,56.334,56.1857,56.3241,5400.0
2011-09-07 14:15:00,56.96,56.98,56.87,56.92,6000.0,56.3241,56.3439,56.2351,56.2846,6000.0
2011-09-07 14:20:00,56.94,56.95,56.86,56.95,3000.0,56.3044,56.3143,56.2253,56.3143,3000.0
2011-09-07 14:25:00,56.94,56.97,56.89,56.97,2100.0,56.3044,56.334,56.2549,56.334,2100.0
2011-09-07 14:30:00,56.97,56.99,56.89,56.94,3700.0,56.334,56.3538,56.2549,56.3044,3700.0
2011-09-07 14:35:00,56.94,56.95,56.88,56.92,4700.0,56.3044,56.3143,56.245,56.2846,4700.0
2011-09-07 14:40:00,56.92,57.14,56.85,57.11,11100.0,56.2846,56.5021,56.2154,56.4725,11100.0
2011-09-07 14:45:00,57.13,57.25,57.1,57.2,8400.0,56.4922,56.6109,56.4626,56.5615,8400.0
2011-09-07 14:50:00,57.19,57.21,57.15,57.15,4200.0,56.5516,56.5714,56.512,56.512,4200.0
2011-09-07 14:55:00,57.15,57.19,57.05,57.05,7000.0,56.512,56.5516,56.4131,56.4131,7000.0
2011-09-07 15:00:00,57.05,57.08,57.01,57.02,6800.0,56.4131,56.4428,56.3736,56.3835,6800.0
2011-09-07 15:05:00,57.03,57.2,57.01,57.15,6700.0,56.3934,56.5615,56.3736,56.512,6700.0
2011-09-07 15:10:00,57.13,57.16,57.06,57.12,6700.0,56.4922,56.5219,56.423,56.4824,6700.0
2011-09-07 15:15:00,57.15,57.19,57.01,57.03,9700.0,56.512,56.5516,56.3736,56.3934,9700.0
2011-09-07 15:20:00,57.04,57.04,56.86,56.87,6600.0,56.4033,56.4033,56.2253,56.2351,6600.0
2011-09-07 15:25:00,56.87,56.92,56.76,56.85,8500.0,56.2351,56.2846,56.1264,56.2154,8500.0
2011-09-07 15:30:00,56.87,57.04,56.75,56.76,13100.0,56.2351,56.4033,56.1165,56.1264,13100.0
2011-09-07 15:35:00,56.75,56.75,56.54,56.62,10500.0,56.1165,56.1165,55.9088,55.9879,10500.0
2011-09-07 15:40:00,56.61,56.68,56.58,56.59,17400.0,55.9781,56.0473,55.9484,55.9583,17400.0
2011-09-07 15:45:00,56.55,56.72,56.54,56.68,12900.0,55.9187,56.0868,55.9088,56.0473,12900.0
2011-09-07 15:50:00,56.72,56.78,56.58,56.71,16800.0,56.0868,56.1462,55.9484,56.0769,16800.0
2011-09-07 15:55:00,56.76,56.87,56.68,56.79,21900.0,56.1264,56.2351,56.0473,56.156,21900.0
2011-09-08 09:30:00,56.59,56.81,56.03,56.81,6300.0,55.9583,56.1758,55.4045,56.1758,6300.0
2011-09-08 09:35:00,56.79,57.5,56.73,57.38,31200.0,56.156,56.8581,56.0967,56.7395,31200.0
2011-09-08 09:40:00,57.28,57.39,57.21,57.32,9400.0,56.6406,56.7493,56.5714,56.6801,9400.0
2011-09-08 09:45:00,57.28,57.3,57.15,57.3,5300.0,56.6406,56.6603,56.512,56.6603,5300.0
2011-09-08 09:50:00,57.17,57.27,57.1,57.15,8700.0,56.5318,56.6307,56.4626,56.512,8700.0
2011-09-08 09:55:00,57.11,57.11,56.88,57.08,4800.0,56.4725,56.4725,56.245,56.4428,4800.0
2011-09-08 10:00:00,57.0,57.03,56.81,56.94,10400.0,56.3637,56.3934,56.1758,56.3044,10400.0
2011-09-08 10:05:00,57.0,57.11,56.91,56.97,9500.0,56.3637,56.4725,56.2747,56.334,9500.0
2011-09-08 10:10:00,57.03,57.11,56.98,57.0,16200.0,56.3934,56.4725,56.3439,56.3637,16200.0
2011-09-08 10:15:00,56.97,57.14,56.86,57.06,13500.0,56.334,56.5021,56.2253,56.423,13500.0
2011-09-08 10:20:00,57.07,57.13,56.85,56.87,15000.0,56.4329,56.4922,56.2154,56.2351,15000.0
2011-09-08 10:25:00,56.86,57.02,56.86,56.92,11900.0,56.2253,56.3835,56.2253,56.2846,11900.0
2011-09-08 10:30:00,56.86,57.15,56.86,57.12,13600.0,56.2253,56.512,56.2253,56.4824,13600.0
2011-09-08 10:35:00,57.05,57.25,57.05,57.22,14700.0,56.4131,56.6109,56.4131,56.5812,14700.0
2011-09-08 10:40:00,57.23,57.29,57.15,57.18,22500.0,56.5911,56.6505,56.512,56.5417,22500.0
2011-09-08 10:45:00,57.23,57.24,56.89,56.94,14400.0,56.5911,56.601,56.2549,56.3044,14400.0
2011-09-08 10:50:00,56.94,57.07,56.88,56.89,10000.0,56.3044,56.4329,56.245,56.2549,10000.0
2011-09-08 10:55:00,56.88,57.3,56.88,57.2,14200.0,56.245,56.6603,56.245,56.5615,14200.0
2011-09-08 11:00:00,57.3,57.44,57.22,57.36,2300.0,56.6603,56.7988,56.5812,56.7197,2300.0
2011-09-08 11:05:00,57.46,57.58,57.39,57.57,12000.0,56.8186,56.9372,56.7493,56.9273,12000.0
2011-09-08 11:10:00,57.5,57.61,57.41,57.47,5100.0,56.8581,56.9669,56.7691,56.8285,5100.0
2011-09-08 11:15:00,57.52,57.57,57.4,57.46,10700.0,56.8779,56.9273,56.7592,56.8186,10700.0
2011-09-08 11:20:00,57.44,57.68,57.44,57.6,7400.0,56.7988,57.0361,56.7988,56.957,7400.0
2011-09-08 11:25:00,57.56,57.69,57.52,57.65,4600.0,56.9174,57.046,56.8779,57.0064,4600.0
2011-09-08 11:30:00,57.65,57.75,57.58,57.74,8800.0,57.0064,57.1053,56.9372,57.0954,8800.0
2011-09-08 11:35:00,57.74,58.13,57.74,58.08,12500.0,57.0954,57.4811,57.0954,57.4316,12500.0
2011-09-08 11:40:00,58.14,58.5,58.06,58.35,23600.0,57.491,57.847,57.4119,57.6986,23600.0
2011-09-08 11:45:00,58.4,58.53,58.1,58.1,26800.0,57.7481,57.8766,57.4514,57.4514,26800.0
2011-09-08 11:50:00,58.11,58.18,58.0,58.1,26700.0,57.4613,57.5305,57.3525,57.4514,26700.0
2011-09-08 11:55:00,58.1,58.15,57.9,58.0,18900.0,57.4514,57.5009,57.2537,57.3525,18900.0
2011-09-08 12:00:00,57.94,58.14,57.74,57.99,31500.0,57.2932,57.491,57.0954,57.3426,31500.0
2011-09-08 12:05:00,57.99,58.14,57.95,58.14,6400.0,57.3426,57.491,57.3031,57.491,6400.0
2011-09-08 12:10:00,58.09,58.4,57.97,58.31,8000.0,57.4415,57.7481,57.3229,57.6591,8000.0
2011-09-08 12:15:00,58.27,58.33,58.2,58.2,3200.0,57.6195,57.6789,57.5503,57.5503,3200.0
2011-09-08 12:20:00,58.17,58.3,58.17,58.26,3000.0,57.5206,57.6492,57.5206,57.6096,3000.0
2011-09-08 12:25:00,58.26,58.26,58.14,58.22,7000.0,57.6096,57.6096,57.491,57.5701,7000.0
2011-09-08 12:30:00,58.2,58.27,58.01,58.13,10300.0,57.5503,57.6195,57.3624,57.4811,10300.0
2011-09-08 12:35:00,58.12,58.19,58.1,58.1,3700.0,57.4712,57.5404,57.4514,57.4514,3700.0
2011-09-08 12:40:00,58.1,58.22,58.0,58.14,8400.0,57.4514,57.5701,57.3525,57.491,8400.0
2011-09-08 12:45:00,58.16,58.16,57.96,58.1,5100.0,57.5107,57.5107,57.313,57.4514,5100.0
2011-09-08 12:50:00,58.09,58.21,58.05,58.16,5800.0,57.4415,57.5602,57.402,57.5107,5800.0
2011-09-08 12:55:00,58.21,58.29,58.15,58.21,6500.0,57.5602,57.6393,57.5009,57.5602,6500.0
2011-09-08 13:00:00,58.19,58.24,58.03,58.08,10200.0,57.5404,57.5899,57.3822,57.4316,10200.0
2011-09-08 13:05:00,58.07,58.19,57.95,58.09,21100.0,57.4218,57.5404,57.3031,57.4415,21100.0
2011-09-08 13:10:00,58.05,58.17,57.93,58.0,10700.0,57.402,57.5206,57.2833,57.3525,10700.0
2011-09-08 13:15:00,57.95,58.27,57.93,58.24,4500.0,57.3031,57.6195,57.2833,57.5899,4500.0
2011-09-08 13:20:00,58.25,58.62,58.15,58.61,22200.0,57.5997,57.9656,57.5009,57.9557,22200.0
2011-09-08 13:25:00,58.62,58.91,58.59,58.84,21300.0,57.9656,58.2524,57.9359,58.1832,21300.0
2011-09-08 13:30:00,58.87,59.07,58.72,59.04,39500.0,58.2128,58.4106,58.0645,58.3809,39500.0
2011-09-08 13:35:00,59.07,59.28,58.96,59.14,20700.0,58.4106,58.6182,58.3018,58.4798,20700.0
2011-09-08 13:40:00,59.13,59.2,58.78,58.81,15100.0,58.4699,58.5391,58.1238,58.1535,15100.0
2011-09-08 13:45:00,58.73,59.01,58.72,59.01,22500.0,58.0744,58.3513,58.0645,58.3513,22500.0
2011-09-08 13:50:00,58.95,59.31,58.87,59.31,15700.0,58.2919,58.6479,58.2128,58.6479,15700.0
2011-09-08 13:55:00,59.33,59.7,59.21,59.68,38000.0,58.6677,59.0336,58.549,59.0138,38000.0
2011-09-08 14:00:00,59.69,59.8,59.49,59.75,27200.0,59.0237,59.1324,58.8259,59.083,27200.0
2011-09-08 14:05:00,59.69,59.69,59.32,59.47,25800.0,59.0237,59.0237,58.6578,58.8061,25800.0
2011-09-08 14:10:00,59.47,59.47,59.1,59.11,23000.0,58.8061,58.8061,58.4403,58.4501,23000.0
2011-09-08 14:15:00,59.11,59.3,59.0,59.02,28900.0,58.4501,58.638,58.3414,58.3611,28900.0
2011-09-08 14:20:00,59.0,59.02,58.71,58.74,19900.0,58.3414,58.3611,58.0546,58.0843,19900.0
2011-09-08 14:25:00,58.75,58.87,58.25,58.7,19800.0,58.0942,58.2128,57.5997,58.0447,19800.0
2011-09-08 14:30:00,58.53,59.04,58.46,59.01,22800.0,57.8766,58.3809,57.8074,58.3513,22800.0
2011-09-08 14:35:00,58.97,59.02,58.79,58.79,9800.0,58.3117,58.3611,58.1337,58.1337,9800.0
2011-09-08 14:40:00,58.74,58.87,58.7,58.77,9300.0,58.0843,58.2128,58.0447,58.1139,9300.0
2011-09-08 14:45:00,58.79,58.81,58.7,58.76,20700.0,58.1337,58.1535,58.0447,58.1041,20700.0
2011-09-08 14:50:00,58.78,59.08,58.75,59.08,28800.0,58.1238,58.4205,58.0942,58.4205,28800.0
2011-09-08 14:55:00,59.05,59.05,58.83,59.0,38500.0,58.3908,58.3908,58.1733,58.3414,38500.0
2011-09-08 15:00:00,58.85,58.94,58.66,58.75,13100.0,58.193,58.282,58.0052,58.0942,13100.0
2011-09-08 15:05:00,58.75,59.01,58.67,58.98,21300.0,58.0942,58.3513,58.0151,58.3216,21300.0
2011-09-08 15:10:00,58.97,59.04,58.75,58.78,22700.0,58.3117,58.3809,58.0942,58.1238,22700.0
2011-09-08 15:15:00,58.78,58.88,58.75,58.86,18200.0,58.1238,58.2227,58.0942,58.2029,18200.0
2011-09-08 15:20:00,58.84,59.01,58.77,58.97,27000.0,58.1832,58.3513,58.1139,58.3117,27000.0
2011-09-08 15:25:00,58.98,59.15,58.91,59.15,26500.0,58.3216,58.4897,58.2524,58.4897,26500.0
2011-09-08 15:30:00,59.12,59.29,59.05,59.14,36300.0,58.46,58.6281,58.3908,58.4798,36300.0
2011-09-08 15:35:00,59.17,59.38,59.02,59.35,45500.0,58.5095,58.7171,58.3611,58.6875,45500.0
2011-09-08 15:40:00,59.34,59.97,59.34,59.9,91700.0,58.6776,59.3005,58.6776,59.2313,91700.0
2011-09-08 15:45:00,59.89,60.2,59.68,60.18,73500.0,59.2214,59.528,59.0138,59.5082,73500.0
2011-09-08 15:50:00,60.13,60.17,59.63,60.0,91700.0,59.4588,59.4983,58.9643,59.3302,91700.0
2011-09-08 15:55:00,60.0,60.07,59.74,59.8,120500.0,59.3302,59.3994,59.0731,59.1324,120500.0
2011-09-09 09:30:00,62.23,65.61,62.03,63.77,353300.0,61.5353,64.8776,61.3375,63.0581,353300.0
2011-09-09 09:35:00,63.89,64.7,63.51,64.03,196500.0,63.1768,63.9777,62.801,63.3152,196500.0
2011-09-09 09:40:00,64.02,65.89,63.62,65.51,205600.0,63.3053,65.1545,62.9098,64.7787,205600.0
2011-09-09 09:45:00,65.51,65.65,65.0,65.47,132000.0,64.7787,64.9171,64.2744,64.7391,132000.0
2011-09-09 09:50:00,65.49,66.19,65.26,65.82,109000.0,64.7589,65.4511,64.5315,65.0852,109000.0
2011-09-09 09:55:00,65.88,66.48,65.56,65.56,88100.0,65.1446,65.7379,64.8281,64.8281,88100.0
2011-09-09 10:00:00,65.56,65.97,65.4,65.71,64000.0,64.8281,65.2336,64.6699,64.9765,64000.0
2011-09-09 10:05:00,65.62,66.23,65.62,65.94,34800.0,64.8875,65.4907,64.8875,65.2039,34800.0
2011-09-09 10:10:00,65.94,65.94,65.35,65.45,45900.0,65.2039,65.2039,64.6205,64.7194,45900.0
2011-09-09 10:15:00,65.55,65.74,65.34,65.54,41200.0,64.8183,65.0061,64.6106,64.8084,41200.0
2011-09-09 10:20:00,65.54,65.9,65.16,65.68,38400.0,64.8084,65.1643,64.4326,64.9468,38400.0
2011-09-09 10:25:00,65.71,66.35,65.65,66.15,69500.0,64.9765,65.6093,64.9171,65.4116,69500.0
2011-09-09 10:30:00,66.06,66.08,65.33,65.42,42500.0,65.3226,65.3423,64.6007,64.6897,42500.0
2011-09-09 10:35:00,65.42,65.56,65.0,65.43,50000.0,64.6897,64.8281,64.2744,64.6996,50000.0
2011-09-09 10:40:00,65.38,65.68,65.25,65.67,40200.0,64.6501,64.9468,64.5216,64.9369,40200.0
2011-09-09 10:45:00,65.61,65.61,65.27,65.57,19500.0,64.8776,64.8776,64.5414,64.838,19500.0
2011-09-09 10:50:00,65.52,65.8,65.32,65.6,24100.0,64.7886,65.0655,64.5908,64.8677,24100.0
2011-09-09 10:55:00,65.61,65.7,65.33,65.5,18200.0,64.8776,64.9666,64.6007,64.7688,18200.0
2011-09-09 11:00:00,65.5,65.9,65.44,65.77,23600.0,64.7688,65.1643,64.7095,65.0358,23600.0
2011-09-09 11:05:00,65.73,65.94,65.6,65.94,18500.0,64.9962,65.2039,64.8677,65.2039,18500.0
2011-09-09 11:10:00,65.94,66.23,65.72,65.73,59800.0,65.2039,65.4907,64.9864,64.9962,59800.0
2011-09-09 11:15:00,65.79,65.9,65.54,65.8,24100.0,65.0556,65.1643,64.8084,65.0655,24100.0
2011-09-09 11:20:00,65.76,66.04,65.58,65.83,27100.0,65.0259,65.3028,64.8479,65.0951,27100.0
2011-09-09 11:25:00,65.8,66.09,65.6,65.6,28600.0,65.0655,65.3522,64.8677,64.8677,28600.0
2011-09-09 11:30:00,65.58,66.29,65.57,66.2,27300.0,64.8479,65.55,64.838,65.461,27300.0
2011-09-09 11:35:00,66.05,66.82,66.05,66.59,63700.0,65.3127,66.0741,65.3127,65.8466,63700.0
2011-09-09 11:40:00,66.59,66.8,66.27,66.63,43200.0,65.8466,66.0543,65.5302,65.8862,43200.0
2011-09-09 11:45:00,66.58,66.65,66.11,66.5,40400.0,65.8368,65.906,65.372,65.7576,40400.0
2011-09-09 11:50:00,66.44,66.52,66.05,66.24,33300.0,65.6983,65.7774,65.3127,65.5005,33300.0
2011-09-09 11:55:00,66.18,66.34,65.75,65.9,52300.0,65.4412,65.5994,65.016,65.1643,52300.0
2011-09-09 12:00:00,65.98,66.25,65.85,66.15,64800.0,65.2435,65.5104,65.1149,65.4116,64800.0
2011-09-09 12:05:00,66.1,66.3,65.93,65.97,26900.0,65.3621,65.5599,65.194,65.2336,26900.0
2011-09-09 12:10:00,65.95,65.96,65.55,65.8,44400.0,65.2138,65.2237,64.8183,65.0655,44400.0
2011-09-09 12:15:00,65.78,65.88,65.55,65.79,69700.0,65.0457,65.1446,64.8183,65.0556,69700.0
2011-09-09 12:20:00,65.73,66.49,65.66,66.42,40500.0,64.9962,65.7478,64.927,65.6785,40500.0
2011-09-09 12:25:00,66.49,66.49,65.85,65.97,42200.0,65.7478,65.7478,65.1149,65.2336,42200.0
2011-09-09 12:30:00,65.96,66.11,65.6,65.63,34500.0,65.2237,65.372,64.8677,64.8974,34500.0
2011-09-09 12:35:00,65.67,65.87,65.5,65.71,36900.0,64.9369,65.1347,64.7688,64.9765,36900.0
2011-09-09 12:40:00,65.71,65.98,65.68,65.84,19300.0,64.9765,65.2435,64.9468,65.105,19300.0
2011-09-09 12:45:00,65.85,66.35,65.85,66.34,18200.0,65.1149,65.6093,65.1149,65.5994,18200.0
2011-09-09 12:50:00,66.34,66.74,66.17,66.56,35300.0,65.5994,65.995,65.4313,65.817,35300.0
2011-09-09 12:55:00,66.56,67.19,66.5,67.18,39500.0,65.817,66.4399,65.7576,66.4301,39500.0
2011-09-09 13:00:00,67.18,67.18,66.75,66.92,27100.0,66.4301,66.4301,66.0049,66.173,27100.0
2011-09-09 13:05:00,66.96,67.35,66.93,67.16,39700.0,66.2125,66.5982,66.1828,66.4103,39700.0
2011-09-09 13:10:00,67.1,67.37,67.0,67.23,31700.0,66.3509,66.6179,66.2521,66.4795,31700.0
2011-09-09 13:15:00,67.3,67.68,67.26,67.56,101800.0,66.5487,66.9245,66.5092,66.8058,101800.0
2011-09-09 13:20:00,67.56,67.7,67.4,67.64,51200.0,66.8058,66.9443,66.6476,66.8849,51200.0
2011-09-09 13:25:00,67.59,67.9,67.57,67.9,59700.0,66.8355,67.142,66.8157,67.142,59700.0
2011-09-09 13:30:00,67.9,67.95,67.68,67.82,33400.0,67.142,67.1915,66.9245,67.0629,33400.0
2011-09-09 13:35:00,67.8,67.97,67.73,67.96,36200.0,67.0431,67.2112,66.9739,67.2013,36200.0
2011-09-09 13:40:00,67.97,68.2,67.84,68.04,86000.0,67.2112,67.4387,67.0827,67.2805,86000.0
2011-09-09 13:45:00,68.04,68.17,67.84,68.04,35300.0,67.2805,67.409,67.0827,67.2805,35300.0
2011-09-09 13:50:00,68.01,68.33,68.01,68.33,48500.0,67.2508,67.5672,67.2508,67.5672,48500.0
2011-09-09 13:55:00,68.32,68.57,68.13,68.34,60500.0,67.5573,67.8045,67.3695,67.5771,60500.0
2011-09-09 14:00:00,68.33,68.38,67.93,68.0,41300.0,67.5672,67.6167,67.1717,67.2409,41300.0
2011-09-09 14:05:00,67.99,68.16,67.82,68.12,32700.0,67.231,67.3991,67.0629,67.3596,32700.0
2011-09-09 14:10:00,68.12,68.12,67.64,67.9,50400.0,67.3596,67.3596,66.8849,67.142,50400.0
2011-09-09 14:15:00,67.88,67.98,67.56,67.62,53400.0,67.1222,67.2211,66.8058,66.8651,53400.0
2011-09-09 14:20:00,67.7,67.82,67.48,67.51,40800.0,66.9443,67.0629,66.7267,66.7564,40800.0
2011-09-09 14:25:00,67.5,67.58,67.22,67.46,79000.0,66.7465,66.8256,66.4696,66.7069,79000.0
2011-09-09 14:30:00,67.45,68.0,67.37,67.85,81400.0,66.697,67.2409,66.6179,67.0926,81400.0
2011-09-09 14:35:00,67.75,67.82,67.58,67.79,32500.0,66.9937,67.0629,66.8256,67.0332,32500.0
2011-09-09 14:40:00,67.8,67.9,67.71,67.8,36400.0,67.0431,67.142,66.9541,67.0431,36400.0
2011-09-09 14:45:00,67.81,67.82,67.45,67.5,28100.0,67.053,67.0629,66.697,66.7465,28100.0
2011-09-09 14:50:00,67.46,67.51,67.25,67.41,61900.0,66.7069,66.7564,66.4993,66.6575,61900.0
2011-09-09 14:55:00,67.4,67.54,67.1,67.18,44200.0,66.6476,66.786,66.3509,66.4301,44200.0
2011-09-09 15:00:00,67.13,67.18,66.63,67.09,99000.0,66.3806,66.4301,65.8862,66.3411,99000.0
2011-09-09 15:05:00,67.06,67.63,67.06,67.24,51800.0,66.3114,66.875,66.3114,66.4894,51800.0
2011-09-09 15:10:00,67.25,67.32,66.89,67.27,42400.0,66.4993,66.5685,66.1433,66.5191,42400.0
2011-09-09 15:15:00,67.22,67.25,67.0,67.16,37800.0,66.4696,66.4993,66.2521,66.4103,37800.0
2011-09-09 15:20:00,67.15,67.43,67.11,67.21,49900.0,66.4004,66.6773,66.3608,66.4597,49900.0
2011-09-09 15:25:00,67.24,67.4,67.19,67.3,36400.0,66.4894,66.6476,66.4399,66.5487,36400.0
2011-09-09 15:30:00,67.3,67.75,67.26,67.75,61700.0,66.5487,66.9937,66.5092,66.9937,61700.0
2011-09-09 15:35:00,67.75,68.36,67.75,68.33,78000.0,66.9937,67.5969,66.9937,67.5672,78000.0
2011-09-09 15:40:00,68.38,68.47,68.1,68.32,90000.0,67.6167,67.7057,67.3398,67.5573,90000.0
2011-09-09 15:45:00,68.28,68.7,68.25,68.65,98900.0,67.5178,67.9331,67.4881,67.8836,98900.0
2011-09-09 15:50:00,68.63,68.65,68.2,68.36,85100.0,67.8639,67.8836,67.4387,67.5969,85100.0
2011-09-09 15:55:00,68.35,68.47,68.2,68.41,137900.0,67.587,67.7057,67.4387,67.6463,137900.0
2011-09-12 09:30:00,68.06,69.19,67.95,69.03,58500.0,67.3002,68.4176,67.1915,68.2594,58500.0
2011-09-12 09:35:00,69.02,69.08,68.13,68.84,52800.0,68.2495,68.3088,67.3695,68.0715,52800.0
2011-09-12 09:40:00,68.79,69.07,68.44,68.95,23900.0,68.0221,68.299,67.676,68.1803,23900.0
2011-09-12 09:45:00,68.94,69.9,68.91,69.59,87300.0,68.1704,69.1197,68.1407,68.8132,87300.0
2011-09-12 09:50:00,69.66,70.6,69.22,70.51,59800.0,68.8824,69.8119,68.4473,69.7229,59800.0
2011-09-12 09:55:00,70.48,70.96,70.4,70.52,55800.0,69.6932,70.1679,69.6141,69.7328,55800.0
2011-09-12 10:00:00,70.5,70.9,70.31,70.5,72000.0,69.713,70.1085,69.5251,69.713,72000.0
2011-09-12 10:05:00,70.55,71.02,70.53,70.61,37600.0,69.7624,70.2272,69.7427,69.8218,37600.0
2011-09-12 10:10:00,70.61,70.67,70.31,70.61,23300.0,69.8218,69.8811,69.5251,69.8218,23300.0
2011-09-12 10:15:00,70.58,70.67,70.1,70.11,30600.0,69.7921,69.8811,69.3175,69.3273,30600.0
2011-09-12 10:20:00,70.26,70.65,70.24,70.35,26800.0,69.4757,69.8613,69.4559,69.5647,26800.0
2011-09-12 10:25:00,70.35,70.45,69.94,70.22,54900.0,69.5647,69.6636,69.1592,69.4361,54900.0
2011-09-12 10:30:00,70.22,70.23,69.53,69.58,41200.0,69.4361,69.446,68.7538,68.8033,41200.0
2011-09-12 10:35:00,69.63,69.86,69.47,69.8,21900.0,68.8527,69.0801,68.6945,69.0208,21900.0
2011-09-12 10:40:00,69.81,69.81,69.18,69.35,13600.0,69.0307,69.0307,68.4077,68.5758,13600.0
2011-09-12 10:45:00,69.28,69.46,69.17,69.37,13100.0,68.5066,68.6846,68.3978,68.5956,13100.0
2011-09-12 10:50:00,69.35,69.66,69.3,69.59,12300.0,68.5758,68.8824,68.5264,68.8132,12300.0
2011-09-12 10:55:00,69.6,69.73,69.3,69.3,19900.0,68.823,68.9516,68.5264,68.5264,19900.0
2011-09-12 11:00:00,69.3,69.31,69.03,69.03,20200.0,68.5264,68.5363,68.2594,68.2594,20200.0
2011-09-12 11:05:00,69.02,69.44,69.02,69.33,23900.0,68.2495,68.6648,68.2495,68.5561,23900.0
2011-09-12 11:10:00,69.32,69.32,69.02,69.27,29200.0,68.5462,68.5462,68.2495,68.4967,29200.0
2011-09-12 11:15:00,69.29,69.96,69.28,69.96,28500.0,68.5165,69.179,68.5066,69.179,28500.0
2011-09-12 11:20:00,69.97,70.31,69.85,70.18,27000.0,69.1889,69.5251,69.0703,69.3966,27000.0
2011-09-12 11:25:00,70.11,70.51,70.11,70.39,14300.0,69.3273,69.7229,69.3273,69.6042,14300.0
2011-09-12 11:30:00,70.39,70.5,70.14,70.38,25300.0,69.6042,69.713,69.357,69.5943,25300.0
2011-09-12 11:35:00,70.38,70.6,70.22,70.34,18400.0,69.5943,69.8119,69.4361,69.5548,18400.0
2011-09-12 11:40:00,70.29,70.31,70.03,70.25,61300.0,69.5053,69.5251,69.2482,69.4658,61300.0
2011-09-12 11:45:00,70.24,70.35,69.89,70.02,14400.0,69.4559,69.5647,69.1098,69.2384,14400.0
2011-09-12 11:50:00,70.01,70.38,70.01,70.29,36100.0,69.2285,69.5943,69.2285,69.5053,36100.0
2011-09-12 11:55:00,70.31,70.4,70.12,70.29,16000.0,69.5251,69.6141,69.3372,69.5053,16000.0
2011-09-12 12:00:00,70.35,70.64,70.35,70.46,12100.0,69.5647,69.8514,69.5647,69.6734,12100.0
2011-09-12 12:05:00,70.31,70.48,70.19,70.29,52800.0,69.5251,69.6932,69.4065,69.5053,52800.0
2011-09-12 12:10:00,70.25,70.33,70.0,70.1,18500.0,69.4658,69.5449,69.2186,69.3175,18500.0
2011-09-12 12:15:00,70.15,70.15,69.88,69.88,30300.0,69.3669,69.3669,69.0999,69.0999,30300.0
2011-09-12 12:20:00,69.92,70.29,69.76,70.25,25700.0,69.1395,69.5053,68.9813,69.4658,25700.0
2011-09-12 12:25:00,70.31,70.46,70.2,70.41,31100.0,69.5251,69.6734,69.4163,69.624,31100.0
2011-09-12 12:30:00,70.44,70.44,70.06,70.07,11600.0,69.6537,69.6537,69.2779,69.2878,11600.0
2011-09-12 12:35:00,70.02,70.02,69.67,69.71,18500.0,69.2384,69.2384,68.8923,68.9318,18500.0
2011-09-12 12:40:00,69.67,69.92,69.64,69.92,10800.0,68.8923,69.1395,68.8626,69.1395,10800.0
2011-09-12 12:45:00,69.92,70.02,69.69,69.69,11600.0,69.1395,69.2384,68.912,68.912,11600.0
2011-09-12 12:50:00,69.66,69.99,69.59,69.59,9100.0,68.8824,69.2087,68.8132,68.8132,9100.0
2011-09-12 12:55:00,69.68,69.8,69.58,69.8,7500.0,68.9021,69.0208,68.8033,69.0208,7500.0
2011-09-12 13:00:00,69.78,69.96,69.68,69.84,22000.0,69.001,69.179,68.9021,69.0604,22000.0
2011-09-12 13:05:00,69.82,69.94,69.48,69.57,21900.0,69.0406,69.1592,68.7044,68.7934,21900.0
2011-09-12 13:10:00,69.61,69.84,69.59,69.76,6900.0,68.8329,69.0604,68.8132,68.9813,6900.0
2011-09-12 13:15:00,69.78,69.78,69.56,69.7,9900.0,69.001,69.001,68.7835,68.9219,9900.0
2011-09-12 13:20:00,69.75,69.82,69.63,69.69,5200.0,68.9714,69.0406,68.8527,68.912,5200.0
2011-09-12 13:25:00,69.68,69.77,69.62,69.68,10900.0,68.9021,68.9911,68.8428,68.9021,10900.0
2011-09-12 13:30:00,69.64,69.69,69.29,69.41,22200.0,68.8626,68.912,68.5165,68.6352,22200.0
2011-09-12 13:35:00,69.37,69.39,69.03,69.1,15700.0,68.5956,68.6154,68.2594,68.3286,15700.0
2011-09-12 13:40:00,69.16,69.35,69.1,69.31,9500.0,68.388,68.5758,68.3286,68.5363,9500.0
2011-09-12 13:45:00,69.4,69.44,69.16,69.33,11200.0,68.6253,68.6648,68.388,68.5561,11200.0
2011-09-12 13:50:00,69.28,69.74,69.28,69.65,14000.0,68.5066,68.9615,68.5066,68.8725,14000.0
2011-09-12 13:55:00,69.73,69.73,69.48,69.64,9500.0,68.9516,68.9516,68.7044,68.8626,9500.0
2011-09-12 14:00:00,69.64,69.68,69.23,69.4,16600.0,68.8626,68.9021,68.4572,68.6253,16600.0
2011-09-12 14:05:00,69.36,69.4,69.08,69.17,15500.0,68.5857,68.6253,68.3088,68.3978,15500.0
2011-09-12 14:10:00,69.15,69.25,68.9,69.25,30200.0,68.3781,68.4769,68.1309,68.4769,30200.0
2011-09-12 14:15:00,69.25,69.4,69.19,69.23,18500.0,68.4769,68.6253,68.4176,68.4572,18500.0
2011-09-12 14:20:00,69.22,69.58,69.17,69.45,16400.0,68.4473,68.8033,68.3978,68.6747,16400.0
2011-09-12 14:25:00,69.53,69.7,69.47,69.59,9900.0,68.7538,68.9219,68.6945,68.8132,9900.0
2011-09-12 14:30:00,69.67,70.16,69.62,70.1,23400.0,68.8923,69.3768,68.8428,69.3175,23400.0
2011-09-12 14:35:00,70.09,70.4,70.02,70.06,33200.0,69.3076,69.6141,69.2384,69.2779,33200.0
2011-09-12 14:40:00,70.09,70.22,69.99,70.1,18100.0,69.3076,69.4361,69.2087,69.3175,18100.0
2011-09-12 14:45:00,70.07,70.09,69.64,69.89,11600.0,69.2878,69.3076,68.8626,69.1098,11600.0
2011-09-12 14:50:00,69.78,69.89,69.5,69.5,16300.0,69.001,69.1098,68.7242,68.7242,16300.0
2011-09-12 14:55:00,69.45,69.64,69.41,69.56,19700.0,68.6747,68.8626,68.6352,68.7835,19700.0
2011-09-12 15:00:00,69.6,69.72,69.4,69.45,16500.0,68.823,68.9417,68.6253,68.6747,16500.0
2011-09-12 15:05:00,69.5,69.65,69.42,69.48,14700.0,68.7242,68.8725,68.6451,68.7044,14700.0
2011-09-12 15:10:00,69.51,69.85,69.51,69.58,11600.0,68.734,69.0703,68.734,68.8033,11600.0
2011-09-12 15:15:00,69.62,69.73,69.4,69.66,23000.0,68.8428,68.9516,68.6253,68.8824,23000.0
2011-09-12 15:20:00,69.72,70.08,69.4,70.04,16400.0,68.9417,69.2977,68.6253,69.2581,16400.0
2011-09-12 15:25:00,70.05,70.16,69.91,70.06,21700.0,69.268,69.3768,69.1296,69.2779,21700.0
2011-09-12 15:30:00,70.17,70.5,70.12,70.33,48100.0,69.3867,69.713,69.3372,69.5449,48100.0
2011-09-12 15:35:00,70.33,70.42,70.07,70.39,24700.0,69.5449,69.6339,69.2878,69.6042,24700.0
2011-09-12 15:40:00,70.38,70.75,70.32,70.68,31000.0,69.5943,69.9602,69.535,69.891,31000.0
2011-09-12 15:45:00,70.75,70.9,70.6,70.78,47600.0,69.9602,70.1085,69.8119,69.9899,47600.0
2011-09-12 15:50:00,70.84,71.26,70.72,70.88,60700.0,70.0492,70.4645,69.9305,70.0888,60700.0
2011-09-12 15:55:00,70.87,71.04,70.87,70.95,37500.0,70.0789,70.247,70.0789,70.158,37500.0
2011-09-13 09:30:00,70.26,70.41,69.0,69.04,95400.0,69.4757,69.624,68.2297,68.2693,95400.0
2011-09-13 09:35:00,69.16,69.16,68.26,68.29,65100.0,68.388,68.388,67.498,67.5277,65100.0
2011-09-13 09:40:00,68.41,68.56,68.06,68.36,43200.0,67.6463,67.7947,67.3002,67.5969,43200.0
2011-09-13 09:45:00,68.4,69.0,68.1,68.99,43200.0,67.6364,68.2297,67.3398,68.2199,43200.0
2011-09-13 09:50:00,68.86,69.06,68.65,68.93,26300.0,68.0913,68.2891,67.8836,68.1605,26300.0
2011-09-13 09:55:00,69.0,69.84,68.91,69.69,30300.0,68.2297,69.0604,68.1407,68.912,30300.0
2011-09-13 10:00:00,69.65,70.59,69.61,70.54,54400.0,68.8725,69.802,68.8329,69.7525,54400.0
2011-09-13 10:05:00,70.54,70.75,70.39,70.63,26000.0,69.7525,69.9602,69.6042,69.8415,26000.0
2011-09-13 10:10:00,70.68,70.91,70.51,70.7,27100.0,69.891,70.1184,69.7229,69.9108,27100.0
2011-09-13 10:15:00,70.71,70.97,70.67,70.85,30500.0,69.9206,70.1777,69.8811,70.0591,30500.0
2011-09-13 10:20:00,70.8,70.91,70.32,70.62,32500.0,70.0096,70.1184,69.535,69.8317,32500.0
2011-09-13 10:25:00,70.7,71.15,70.61,70.82,36500.0,69.9108,70.3557,69.8218,70.0294,36500.0
2011-09-13 10:30:00,70.88,71.25,70.34,70.6,41700.0,70.0888,70.4546,69.5548,69.8119,41700.0
2011-09-13 10:35:00,70.59,71.02,70.5,71.02,13800.0,69.802,70.2272,69.713,70.2272,13800.0
2011-09-13 10:40:00,71.0,71.2,70.99,71.13,19200.0,70.2074,70.4052,70.1975,70.336,19200.0
2011-09-13 10:45:00,71.13,71.41,70.73,70.93,56600.0,70.336,70.6128,69.9404,70.1382,56600.0
2011-09-13 10:50:00,70.99,71.14,70.33,70.5,18300.0,70.1975,70.3458,69.5449,69.713,18300.0
2011-09-13 10:55:00,70.48,70.94,70.41,70.92,8500.0,69.6932,70.1481,69.624,70.1283,8500.0
2011-09-13 11:00:00,70.86,71.21,70.78,70.94,22600.0,70.069,70.4151,69.9899,70.1481,22600.0
2011-09-13 11:05:00,70.94,71.14,70.83,70.83,10500.0,70.1481,70.3458,70.0393,70.0393,10500.0
2011-09-13 11:10:00,70.85,71.05,70.83,70.96,14900.0,70.0591,70.2569,70.0393,70.1679,14900.0
2011-09-13 11:15:00,70.98,71.17,70.72,70.82,13800.0,70.1876,70.3755,69.9305,70.0294,13800.0
2011-09-13 11:20:00,70.87,71.11,70.73,71.11,13300.0,70.0789,70.3162,69.9404,70.3162,13300.0
2011-09-13 11:25:00,71.01,71.05,70.68,70.87,12200.0,70.2173,70.2569,69.891,70.0789,12200.0
2011-09-13 11:30:00,71.0,71.0,70.53,70.72,8800.0,70.2074,70.2074,69.7427,69.9305,8800.0
2011-09-13 11:35:00,70.67,70.73,70.54,70.54,9900.0,69.8811,69.9404,69.7525,69.7525,9900.0
2011-09-13 11:40:00,70.55,70.65,70.38,70.65,14600.0,69.7624,69.8613,69.5943,69.8613,14600.0
2011-09-13 11:45:00,70.61,70.65,70.34,70.39,11700.0,69.8218,69.8613,69.5548,69.6042,11700.0
2011-09-13 11:50:00,70.47,70.59,70.39,70.53,11100.0,69.6833,69.802,69.6042,69.7427,11100.0
2011-09-13 11:55:00,70.5,70.65,70.07,70.07,34000.0,69.713,69.8613,69.2878,69.2878,34000.0
2011-09-13 12:00:00,70.1,70.1,69.53,69.73,35700.0,69.3175,69.3175,68.7538,68.9516,35700.0
2011-09-13 12:05:00,69.8,70.16,69.75,70.04,15500.0,69.0208,69.3768,68.9714,69.2581,15500.0
2011-09-13 12:10:00,70.13,70.57,70.04,70.57,18800.0,69.3471,69.7822,69.2581,69.7822,18800.0
2011-09-13 12:15:00,70.47,70.63,70.43,70.43,10700.0,69.6833,69.8415,69.6438,69.6438,10700.0
2011-09-13 12:20:00,70.43,70.67,70.19,70.37,12000.0,69.6438,69.8811,69.4065,69.5844,12000.0
2011-09-13 12:25:00,70.4,70.49,70.28,70.32,20800.0,69.6141,69.7031,69.4954,69.535,20800.0
2011-09-13 12:30:00,70.29,70.35,69.87,70.01,14800.0,69.5053,69.5647,69.09,69.2285,14800.0
2011-09-13 12:35:00,70.09,70.22,70.03,70.12,8900.0,69.3076,69.4361,69.2482,69.3372,8900.0
2011-09-13 12:40:00,70.13,70.28,69.9,70.04,9700.0,69.3471,69.4954,69.1197,69.2581,9700.0
2011-09-13 12:45:00,70.12,70.25,69.89,69.94,11300.0,69.3372,69.4658,69.1098,69.1592,11300.0
2011-09-13 12:50:00,69.87,69.99,69.87,69.96,12500.0,69.09,69.2087,69.09,69.179,12500.0
2011-09-13 12:55:00,69.94,70.13,69.82,70.07,15000.0,69.1592,69.3471,69.0406,69.2878,15000.0
2011-09-13 13:00:00,70.01,70.21,70.0,70.19,13300.0,69.2285,69.4262,69.2186,69.4065,13300.0
2011-09-13 13:05:00,70.2,70.29,70.07,70.21,12700.0,69.4163,69.5053,69.2878,69.4262,12700.0
2011-09-13 13:10:00,70.2,70.23,70.08,70.16,7900.0,69.4163,69.446,69.2977,69.3768,7900.0
2011-09-13 13:15:00,70.2,70.2,69.93,70.04,11300.0,69.4163,69.4163,69.1494,69.2581,11300.0
2011-09-13 13:20:00,70.01,70.1,69.97,69.97,4400.0,69.2285,69.3175,69.1889,69.1889,4400.0
2011-09-13 13:25:00,70.06,70.24,70.01,70.21,7500.0,69.2779,69.4559,69.2285,69.4262,7500.0
2011-09-13 13:30:00,70.16,70.16,69.91,70.06,8100.0,69.3768,69.3768,69.1296,69.2779,8100.0
2011-09-13 13:35:00,70.01,70.18,69.99,70.17,7400.0,69.2285,69.3966,69.2087,69.3867,7400.0
2011-09-13 13:40:00,70.14,70.31,70.06,70.27,7000.0,69.357,69.5251,69.2779,69.4856,7000.0
2011-09-13 13:45:00,70.23,70.35,70.19,70.19,22100.0,69.446,69.5647,69.4065,69.4065,22100.0
2011-09-13 13:50:00,70.18,70.23,69.93,69.99,40400.0,69.3966,69.446,69.1494,69.2087,40400.0
2011-09-13 13:55:00,70.01,70.01,69.82,69.86,16100.0,69.2285,69.2285,69.0406,69.0801,16100.0
2011-09-13 14:00:00,69.92,69.95,69.67,69.77,22800.0,69.1395,69.1691,68.8923,68.9911,22800.0
2011-09-13 14:05:00,69.73,69.8,69.56,69.8,10500.0,68.9516,69.0208,68.7835,69.0208,10500.0
2011-09-13 14:10:00,69.76,69.87,69.7,69.82,10200.0,68.9813,69.09,68.9219,69.0406,10200.0
2011-09-13 14:15:00,69.87,69.92,69.73,69.84,14000.0,69.09,69.1395,68.9516,69.0604,14000.0
2011-09-13 14:20:00,69.84,70.06,69.8,70.01,47600.0,69.0604,69.2779,69.0208,69.2285,47600.0
2011-09-13 14:25:00,70.03,70.12,69.98,70.09,19700.0,69.2482,69.3372,69.1988,69.3076,19700.0
2011-09-13 14:30:00,70.09,70.12,69.91,70.01,31200.0,69.3076,69.3372,69.1296,69.2285,31200.0
2011-09-13 14:35:00,70.0,70.06,69.96,70.04,24600.0,69.2186,69.2779,69.179,69.2581,24600.0
2011-09-13 14:40:00,70.04,70.18,69.88,69.91,26400.0,69.2581,69.3966,69.0999,69.1296,26400.0
2011-09-13 14:45:00,69.93,70.01,69.65,69.7,28100.0,69.1494,69.2285,68.8725,68.9219,28100.0
2011-09-13 14:50:00,69.64,69.77,69.62,69.62,18300.0,68.8626,68.9911,68.8428,68.8428,18300.0
2011-09-13 14:55:00,69.62,69.75,69.46,69.61,26100.0,68.8428,68.9714,68.6846,68.8329,26100.0
2011-09-13 15:00:00,69.7,70.05,69.65,69.97,40700.0,68.9219,69.268,68.8725,69.1889,40700.0
2011-09-13 15:05:00,69.97,70.02,69.82,69.97,30700.0,69.1889,69.2384,69.0406,69.1889,30700.0
2011-09-13 15:10:00,70.0,70.05,69.77,69.92,25000.0,69.2186,69.268,68.9911,69.1395,25000.0
2011-09-13 15:15:00,69.92,70.05,69.69,69.77,58300.0,69.1395,69.268,68.912,68.9911,58300.0
2011-09-13 15:20:00,69.74,69.81,69.59,69.75,30100.0,68.9615,69.0307,68.8132,68.9714,30100.0
2011-09-13 15:25:00,69.75,70.0,69.57,69.99,27300.0,68.9714,69.2186,68.7934,69.2087,27300.0
2011-09-13 15:30:00,70.0,70.15,69.92,70.0,77700.0,69.2186,69.3669,69.1395,69.2186,77700.0
2011-09-13 15:35:00,70.0,70.1,69.81,69.99,24100.0,69.2186,69.3175,69.0307,69.2087,24100.0
2011-09-13 15:40:00,70.06,70.09,69.84,70.0,58900.0,69.2779,69.3076,69.0604,69.2186,58900.0
2011-09-13 15:45:00,70.02,70.08,69.83,70.01,53700.0,69.2384,69.2977,69.0505,69.2285,53700.0
2011-09-13 15:50:00,70.05,70.05,69.79,69.96,47100.0,69.268,69.268,69.0109,69.179,47100.0
2011-09-13 15:55:00,69.93,70.0,69.78,69.95,36600.0,69.1494,69.2186,69.001,69.1691,36600.0
2011-09-14 09:30:00,69.95,70.63,69.28,69.97,42200.0,69.1691,69.8415,68.5066,69.1889,42200.0
2011-09-14 09:35:00,69.84,69.98,69.65,69.91,16900.0,69.0604,69.1988,68.8725,69.1296,16900.0
2011-09-14 09:40:00,69.91,69.91,69.53,69.73,8300.0,69.1296,69.1296,68.7538,68.9516,8300.0
2011-09-14 09:45:00,69.77,69.77,69.53,69.62,17200.0,68.9911,68.9911,68.7538,68.8428,17200.0
2011-09-14 09:50:00,69.61,69.7,69.24,69.39,30500.0,68.8329,68.9219,68.4671,68.6154,30500.0
2011-09-14 09:55:00,69.39,69.73,69.33,69.43,30200.0,68.6154,68.9516,68.5561,68.6549,30200.0
2011-09-14 10:00:00,69.45,69.45,68.82,69.06,37400.0,68.6747,68.6747,68.0517,68.2891,37400.0
2011-09-14 10:05:00,69.06,69.33,68.82,68.86,23500.0,68.2891,68.5561,68.0517,68.0913,23500.0
2011-09-14 10:10:00,68.86,69.16,68.81,69.02,28700.0,68.0913,68.388,68.0419,68.2495,28700.0
2011-09-14 10:15:00,68.98,68.98,67.9,67.92,82900.0,68.21,68.21,67.142,67.1618,82900.0
2011-09-14 10:20:00,67.94,68.74,67.94,68.7,21400.0,67.1816,67.9726,67.1816,67.9331,21400.0
2011-09-14 10:25:00,68.64,68.84,68.64,68.76,11000.0,67.8738,68.0715,67.8738,67.9924,11000.0
2011-09-14 10:30:00,68.79,68.86,68.65,68.74,19800.0,68.0221,68.0913,67.8836,67.9726,19800.0
2011-09-14 10:35:00,68.74,69.08,68.7,69.03,15400.0,67.9726,68.3088,67.9331,68.2594,15400.0
2011-09-14 10:40:00,69.08,69.08,68.73,68.76,18200.0,68.3088,68.3088,67.9628,67.9924,18200.0
2011-09-14 10:45:00,68.77,69.14,68.6,68.91,14000.0,68.0023,68.3682,67.8342,68.1407,14000.0
2011-09-14 10:50:00,68.94,69.1,68.86,69.1,22200.0,68.1704,68.3286,68.0913,68.3286,22200.0
2011-09-14 10:55:00,69.09,69.2,68.72,69.16,10500.0,68.3187,68.4275,67.9529,68.388,10500.0
2011-09-14 11:00:00,69.12,69.39,68.98,69.27,9900.0,68.3484,68.6154,68.21,68.4967,9900.0
2011-09-14 11:05:00,69.34,69.73,69.27,69.4,10400.0,68.5659,68.9516,68.4967,68.6253,10400.0
2011-09-14 11:10:00,69.45,69.56,69.4,69.55,9100.0,68.6747,68.7835,68.6253,68.7736,9100.0
2011-09-14 11:15:00,69.65,69.65,69.26,69.34,9300.0,68.8725,68.8725,68.4868,68.5659,9300.0
2011-09-14 11:20:00,69.36,69.5,69.29,69.48,16600.0,68.5857,68.7242,68.5165,68.7044,16600.0
2011-09-14 11:25:00,69.48,69.64,69.4,69.64,21800.0,68.7044,68.8626,68.6253,68.8626,21800.0
2011-09-14 11:30:00,69.64,69.81,69.58,69.65,4800.0,68.8626,69.0307,68.8033,68.8725,4800.0
2011-09-14 11:35:00,69.69,69.79,69.47,69.5,38500.0,68.912,69.0109,68.6945,68.7242,38500.0
2011-09-14 11:40:00,69.51,69.57,69.39,69.46,13500.0,68.734,68.7934,68.6154,68.6846,13500.0
2011-09-14 11:45:00,69.44,69.49,69.11,69.4,19200.0,68.6648,68.7143,68.3385,68.6253,19200.0
2011-09-14 11:50:00,69.41,69.62,69.39,69.51,7300.0,68.6352,68.8428,68.6154,68.734,7300.0
2011-09-14 11:55:00,69.51,69.58,69.43,69.57,7100.0,68.734,68.8033,68.6549,68.7934,7100.0
2011-09-14 12:00:00,69.58,69.78,69.58,69.65,4400.0,68.8033,69.001,68.8033,68.8725,4400.0
2011-09-14 12:05:00,69.65,69.86,69.54,69.82,32700.0,68.8725,69.0801,68.7637,69.0406,32700.0
2011-09-14 12:10:00,69.86,70.08,69.85,69.91,30000.0,69.0801,69.2977,69.0703,69.1296,30000.0
2011-09-14 12:15:00,69.95,70.02,69.84,69.93,12600.0,69.1691,69.2384,69.0604,69.1494,12600.0
2011-09-14 12:20:00,69.94,70.0,69.88,69.95,4000.0,69.1592,69.2186,69.0999,69.1691,4000.0
2011-09-14 12:25:00,69.95,69.98,69.84,69.97,15500.0,69.1691,69.1988,69.0604,69.1889,15500.0
2011-09-14 12:30:00,70.0,70.03,69.82,70.01,5100.0,69.2186,69.2482,69.0406,69.2285,5100.0
2011-09-14 12:35:00,69.91,70.0,69.84,69.95,15600.0,69.1296,69.2186,69.0604,69.1691,15600.0
2011-09-14 12:40:00,69.9,70.03,69.9,70.02,3900.0,69.1197,69.2482,69.1197,69.2384,3900.0
2011-09-14 12:45:00,70.0,70.04,69.81,69.82,11500.0,69.2186,69.2581,69.0307,69.0406,11500.0
2011-09-14 12:50:00,69.77,69.87,69.7,69.78,3900.0,68.9911,69.09,68.9219,69.001,3900.0
2011-09-14 12:55:00,69.87,69.99,69.72,69.83,11700.0,69.09,69.2087,68.9417,69.0505,11700.0
2011-09-14 13:00:00,69.82,69.84,69.73,69.75,3200.0,69.0406,69.0604,68.9516,68.9714,3200.0
2011-09-14 13:05:00,69.75,69.87,69.69,69.69,11600.0,68.9714,69.09,68.912,68.912,11600.0
2011-09-14 13:10:00,69.71,69.78,69.57,69.68,7100.0,68.9318,69.001,68.7934,68.9021,7100.0
2011-09-14 13:15:00,69.74,69.77,69.56,69.77,4500.0,68.9615,68.9911,68.7835,68.9911,4500.0
2011-09-14 13:20:00,69.79,69.87,69.72,69.79,4200.0,69.0109,69.09,68.9417,69.0109,4200.0
2011-09-14 13:25:00,69.79,69.91,69.79,69.91,4400.0,69.0109,69.1296,69.0109,69.1296,4400.0
2011-09-14 13:30:00,69.91,70.05,69.87,70.01,11800.0,69.1296,69.268,69.09,69.2285,11800.0
2011-09-14 13:35:00,70.01,70.1,69.98,70.08,19200.0,69.2285,69.3175,69.1988,69.2977,19200.0
2011-09-14 13:40:00,70.09,70.09,69.8,69.89,15300.0,69.3076,69.3076,69.0208,69.1098,15300.0
2011-09-14 13:45:00,69.85,69.98,69.69,69.95,6700.0,69.0703,69.1988,68.912,69.1691,6700.0
2011-09-14 13:50:00,69.95,70.0,69.84,69.89,9700.0,69.1691,69.2186,69.0604,69.1098,9700.0
2011-09-14 13:55:00,69.89,69.89,69.44,69.69,14600.0,69.1098,69.1098,68.6648,68.912,14600.0
2011-09-14 14:00:00,69.65,69.8,69.65,69.78,5800.0,68.8725,69.0208,68.8725,69.001,5800.0
2011-09-14 14:05:00,69.81,70.09,69.78,69.98,11300.0,69.0307,69.3076,69.001,69.1988,11300.0
2011-09-14 14:10:00,69.9,69.9,69.61,69.61,9900.0,69.1197,69.1197,68.8329,68.8329,9900.0
2011-09-14 14:15:00,69.62,69.94,69.56,69.87,8500.0,68.8428,69.1592,68.7835,69.09,8500.0
2011-09-14 14:20:00,69.88,70.03,69.59,69.64,10700.0,69.0999,69.2482,68.8132,68.8626,10700.0
2011-09-14 14:25:00,69.64,69.78,69.51,69.78,9200.0,68.8626,69.001,68.734,69.001,9200.0
2011-09-14 14:30:00,69.65,69.67,69.51,69.58,6400.0,68.8725,68.8923,68.734,68.8033,6400.0
2011-09-14 14:35:00,69.57,69.7,69.56,69.59,7900.0,68.7934,68.9219,68.7835,68.8132,7900.0
2011-09-14 14:40:00,69.59,69.78,69.59,69.71,7800.0,68.8132,69.001,68.8132,68.9318,7800.0
2011-09-14 14:45:00,69.7,69.78,69.68,69.75,7300.0,68.9219,69.001,68.9021,68.9714,7300.0
2011-09-14 14:50:00,69.74,70.0,69.72,70.0,22100.0,68.9615,69.2186,68.9417,69.2186,22100.0
2011-09-14 14:55:00,70.0,70.24,70.0,70.1,13400.0,69.2186,69.4559,69.2186,69.3175,13400.0
2011-09-14 15:00:00,70.16,70.49,70.16,70.4,35200.0,69.3768,69.7031,69.3768,69.6141,35200.0
2011-09-14 15:05:00,70.42,70.57,70.38,70.55,16200.0,69.6339,69.7822,69.5943,69.7624,16200.0
2011-09-14 15:10:00,70.52,70.58,70.27,70.29,18700.0,69.7328,69.7921,69.4856,69.5053,18700.0
2011-09-14 15:15:00,70.29,70.33,70.21,70.29,18400.0,69.5053,69.5449,69.4262,69.5053,18400.0
2011-09-14 15:20:00,70.32,70.34,70.16,70.28,12100.0,69.535,69.5548,69.3768,69.4954,12100.0
2011-09-14 15:25:00,70.31,70.55,70.25,70.36,27800.0,69.5251,69.7624,69.4658,69.5746,27800.0
2011-09-14 15:30:00,70.36,70.53,70.26,70.42,20900.0,69.5746,69.7427,69.4757,69.6339,20900.0
2011-09-14 15:35:00,70.4,70.59,70.39,70.48,21000.0,69.6141,69.802,69.6042,69.6932,21000.0
2011-09-14 15:40:00,70.48,70.48,69.83,69.88,27600.0,69.6932,69.6932,69.0505,69.0999,27600.0
2011-09-14 15:45:00,69.88,70.05,69.6,69.78,30200.0,69.0999,69.268,68.823,69.001,30200.0
2011-09-14 15:50:00,69.77,70.06,69.67,69.96,45800.0,68.9911,69.2779,68.8923,69.179,45800.0
2011-09-14 15:55:00,69.94,70.12,69.84,70.03,68900.0,69.1592,69.3372,69.0604,69.2482,68900.0
2011-09-15 09:30:00,70.5,70.5,70.02,70.32,12300.0,69.713,69.713,69.2384,69.535,12300.0
2011-09-15 09:35:00,70.29,70.39,69.95,70.06,16900.0,69.5053,69.6042,69.1691,69.2779,16900.0
2011-09-15 09:40:00,70.0,70.14,69.66,69.85,6200.0,69.2186,69.357,68.8824,69.0703,6200.0
2011-09-15 09:45:00,70.1,70.14,69.5,69.79,6100.0,69.3175,69.357,68.7242,69.0109,6100.0
2011-09-15 09:50:00,69.96,69.98,69.75,69.75,6900.0,69.179,69.1988,68.9714,68.9714,6900.0
2011-09-15 09:55:00,69.84,69.93,69.74,69.85,4600.0,69.0604,69.1494,68.9615,69.0703,4600.0
2011-09-15 10:00:00,69.85,70.1,69.71,69.93,11200.0,69.0703,69.3175,68.9318,69.1494,11200.0
2011-09-15 10:05:00,69.98,70.22,69.93,69.96,13100.0,69.1988,69.4361,69.1494,69.179,13100.0
2011-09-15 10:10:00,70.0,70.0,69.68,69.7,5400.0,69.2186,69.2186,68.9021,68.9219,5400.0
2011-09-15 10:15:00,69.7,69.8,69.47,69.8,5500.0,68.9219,69.0208,68.6945,69.0208,5500.0
2011-09-15 10:20:00,69.85,69.85,69.4,69.45,8600.0,69.0703,69.0703,68.6253,68.6747,8600.0
2011-09-15 10:25:00,69.41,69.48,69.15,69.27,6200.0,68.6352,68.7044,68.3781,68.4967,6200.0
2011-09-15 10:30:00,69.27,69.28,69.15,69.24,2300.0,68.4967,68.5066,68.3781,68.4671,2300.0
2011-09-15 10:35:00,69.16,69.32,69.0,69.3,9700.0,68.388,68.5462,68.2297,68.5264,9700.0
2011-09-15 10:40:00,69.35,69.55,69.35,69.55,3700.0,68.5758,68.7736,68.5758,68.7736,3700.0
2011-09-15 10:45:00,69.55,69.84,69.42,69.8,28300.0,68.7736,69.0604,68.6451,69.0208,28300.0
2011-09-15 10:50:00,69.84,69.93,69.67,69.74,13500.0,69.0604,69.1494,68.8923,68.9615,13500.0
2011-09-15 10:55:00,69.77,70.0,69.59,69.85,9100.0,68.9911,69.2186,68.8132,69.0703,9100.0
2011-09-15 11:00:00,69.86,69.92,69.52,69.85,5800.0,69.0801,69.1395,68.7439,69.0703,5800.0
2011-09-15 11:05:00,69.8,69.99,69.7,69.91,26400.0,69.0208,69.2087,68.9219,69.1296,26400.0
2011-09-15 11:10:00,69.89,70.08,69.85,69.85,2800.0,69.1098,69.2977,69.0703,69.0703,2800.0
2011-09-15 11:15:00,69.79,70.13,69.79,69.96,6600.0,69.0109,69.3471,69.0109,69.179,6600.0
2011-09-15 11:20:00,69.95,70.22,69.85,70.13,7900.0,69.1691,69.4361,69.0703,69.3471,7900.0
2011-09-15 11:25:00,70.03,70.1,69.74,69.95,4700.0,69.2482,69.3175,68.9615,69.1691,4700.0
2011-09-15 11:30:00,70.07,70.25,70.03,70.1,8800.0,69.2878,69.4658,69.2482,69.3175,8800.0
2011-09-15 11:35:00,70.09,70.17,69.95,70.12,11800.0,69.3076,69.3867,69.1691,69.3372,11800.0
2011-09-15 11:40:00,70.15,70.29,69.9,70.07,28900.0,69.3669,69.5053,69.1197,69.2878,28900.0
2011-09-15 11:45:00,70.09,70.23,70.01,70.12,17900.0,69.3076,69.446,69.2285,69.3372,17900.0
2011-09-15 11:50:00,70.11,70.12,69.92,69.92,16300.0,69.3273,69.3372,69.1395,69.1395,16300.0
2011-09-15 11:55:00,69.92,70.05,69.85,69.99,15100.0,69.1395,69.268,69.0703,69.2087,15100.0
2011-09-15 12:00:00,69.95,70.08,69.84,69.84,31900.0,69.1691,69.2977,69.0604,69.0604,31900.0
2011-09-15 12:05:00,69.82,70.05,69.72,70.0,12900.0,69.0406,69.268,68.9417,69.2186,12900.0
2011-09-15 12:10:00,70.01,70.12,69.95,69.95,7200.0,69.2285,69.3372,69.1691,69.1691,7200.0
2011-09-15 12:15:00,70.01,70.1,69.89,69.99,5700.0,69.2285,69.3175,69.1098,69.2087,5700.0
2011-09-15 12:20:00,69.93,70.0,69.85,69.96,12200.0,69.1494,69.2186,69.0703,69.179,12200.0
2011-09-15 12:25:00,69.96,70.07,69.96,70.02,13400.0,69.179,69.2878,69.179,69.2384,13400.0
2011-09-15 12:30:00,70.05,70.17,69.96,70.17,7600.0,69.268,69.3867,69.179,69.3867,7600.0
2011-09-15 12:35:00,70.17,70.17,70.05,70.17,9800.0,69.3867,69.3867,69.268,69.3867,9800.0
2011-09-15 12:40:00,70.18,70.25,70.13,70.19,12100.0,69.3966,69.4658,69.3471,69.4065,12100.0
2011-09-15 12:45:00,70.23,70.23,70.1,70.23,5100.0,69.446,69.446,69.3175,69.446,5100.0
2011-09-15 12:50:00,70.22,70.23,70.15,70.17,5700.0,69.4361,69.446,69.3669,69.3867,5700.0
2011-09-15 12:55:00,70.21,70.23,70.16,70.2,4400.0,69.4262,69.446,69.3768,69.4163,4400.0
2011-09-15 13:00:00,70.2,70.25,70.12,70.18,7100.0,69.4163,69.4658,69.3372,69.3966,7100.0
2011-09-15 13:05:00,70.14,70.25,70.13,70.23,8600.0,69.357,69.4658,69.3471,69.446,8600.0
2011-09-15 13:10:00,70.24,70.35,70.23,70.26,14700.0,69.4559,69.5647,69.446,69.4757,14700.0
2011-09-15 13:15:00,70.29,70.33,70.14,70.14,6200.0,69.5053,69.5449,69.357,69.357,6200.0
2011-09-15 13:20:00,70.23,70.27,70.16,70.23,3300.0,69.446,69.4856,69.3768,69.446,3300.0
2011-09-15 13:25:00,70.26,70.27,70.03,70.1,4900.0,69.4757,69.4856,69.2482,69.3175,4900.0
2011-09-15 13:30:00,70.08,70.1,69.91,70.05,19300.0,69.2977,69.3175,69.1296,69.268,19300.0
2011-09-15 13:35:00,69.98,70.04,69.8,69.89,6800.0,69.1988,69.2581,69.0208,69.1098,6800.0
2011-09-15 13:40:00,69.92,70.12,69.9,70.12,4800.0,69.1395,69.3372,69.1197,69.3372,4800.0
2011-09-15 13:45:00,70.15,70.23,70.0,70.12,7700.0,69.3669,69.446,69.2186,69.3372,7700.0
2011-09-15 13:50:00,70.1,70.2,70.06,70.19,4800.0,69.3175,69.4163,69.2779,69.4065,4800.0
2011-09-15 13:55:00,70.2,70.21,70.07,70.13,9400.0,69.4163,69.4262,69.2878,69.3471,9400.0
2011-09-15 14:00:00,70.19,70.28,70.14,70.22,10100.0,69.4065,69.4954,69.357,69.4361,10100.0
2011-09-15 14:05:00,70.23,70.23,70.1,70.1,8100.0,69.446,69.446,69.3175,69.3175,8100.0
2011-09-15 14:10:00,70.17,70.25,70.09,70.09,9800.0,69.3867,69.4658,69.3076,69.3076,9800.0
2011-09-15 14:15:00,70.17,70.23,70.06,70.22,5400.0,69.3867,69.446,69.2779,69.4361,5400.0
2011-09-15 14:20:00,70.18,70.19,70.0,70.05,7900.0,69.3966,69.4065,69.2186,69.268,7900.0
2011-09-15 14:25:00,70.08,70.22,70.03,70.22,2700.0,69.2977,69.4361,69.2482,69.4361,2700.0
2011-09-15 14:30:00,70.22,70.28,70.16,70.27,14600.0,69.4361,69.4954,69.3768,69.4856,14600.0
2011-09-15 14:35:00,70.26,70.28,70.12,70.19,8900.0,69.4757,69.4954,69.3372,69.4065,8900.0
2011-09-15 14:40:00,70.18,70.18,70.05,70.09,4400.0,69.3966,69.3966,69.268,69.3076,4400.0
2011-09-15 14:45:00,70.12,70.17,69.9,70.07,8800.0,69.3372,69.3867,69.1197,69.2878,8800.0
2011-09-15 14:50:00,70.03,70.12,69.99,70.12,5000.0,69.2482,69.3372,69.2087,69.3372,5000.0
2011-09-15 14:55:00,70.16,70.3,70.11,70.12,22900.0,69.3768,69.5152,69.3273,69.3372,22900.0
2011-09-15 15:00:00,70.18,70.23,70.1,70.14,7500.0,69.3966,69.446,69.3175,69.357,7500.0
2011-09-15 15:05:00,70.11,70.2,70.07,70.14,7600.0,69.3273,69.4163,69.2878,69.357,7600.0
2011-09-15 15:10:00,70.11,70.19,70.05,70.12,7700.0,69.3273,69.4065,69.268,69.3372,7700.0
2011-09-15 15:15:00,70.09,70.09,69.84,69.86,9100.0,69.3076,69.3076,69.0604,69.0801,9100.0
2011-09-15 15:20:00,69.85,70.04,69.79,70.04,9700.0,69.0703,69.2581,69.0109,69.2581,9700.0
2011-09-15 15:25:00,70.02,70.05,69.74,69.84,10700.0,69.2384,69.268,68.9615,69.0604,10700.0
2011-09-15 15:30:00,69.84,70.14,69.8,70.08,11300.0,69.0604,69.357,69.0208,69.2977,11300.0
2011-09-15 15:35:00,70.12,70.2,70.05,70.14,21200.0,69.3372,69.4163,69.268,69.357,21200.0
2011-09-15 15:40:00,70.16,70.21,70.04,70.2,16300.0,69.3768,69.4262,69.2581,69.4163,16300.0
2011-09-15 15:45:00,70.23,70.24,69.98,70.14,21600.0,69.446,69.4559,69.1988,69.357,21600.0
2011-09-15 15:50:00,70.22,70.23,70.06,70.11,20200.0,69.4361,69.446,69.2779,69.3273,20200.0
2011-09-15 15:55:00,70.12,70.24,70.0,70.24,27900.0,69.3372,69.4559,69.2186,69.4559,27900.0
2011-09-16 09:30:00,69.85,70.18,69.57,69.88,32100.0,69.0703,69.3966,68.7934,69.0999,32100.0
2011-09-16 09:35:00,69.84,70.31,69.8,70.31,9600.0,69.0604,69.5251,69.0208,69.5251,9600.0
2011-09-16 09:40:00,70.17,70.5,70.1,70.3,21900.0,69.3867,69.713,69.3175,69.5152,21900.0
2011-09-16 09:45:00,70.3,70.38,70.22,70.27,7100.0,69.5152,69.5943,69.4361,69.4856,7100.0
2011-09-16 09:50:00,70.33,70.45,70.0,70.14,13300.0,69.5449,69.6636,69.2186,69.357,13300.0
2011-09-16 09:55:00,70.25,70.25,69.84,69.96,7100.0,69.4658,69.4658,69.0604,69.179,7100.0
2011-09-16 10:00:00,69.99,70.19,69.76,70.13,17000.0,69.2087,69.4065,68.9813,69.3471,17000.0
2011-09-16 10:05:00,70.16,70.34,70.1,70.34,12700.0,69.3768,69.5548,69.3175,69.5548,12700.0
2011-09-16 10:10:00,70.33,70.45,70.16,70.23,9000.0,69.5449,69.6636,69.3768,69.446,9000.0
2011-09-16 10:15:00,70.26,70.26,70.09,70.09,10100.0,69.4757,69.4757,69.3076,69.3076,10100.0
2011-09-16 10:20:00,70.14,70.15,69.79,69.8,11100.0,69.357,69.3669,69.0109,69.0208,11100.0
2011-09-16 10:25:00,69.8,69.98,69.74,69.94,6900.0,69.0208,69.1988,68.9615,69.1592,6900.0
2011-09-16 10:30:00,69.99,70.04,69.83,69.95,7400.0,69.2087,69.2581,69.0505,69.1691,7400.0
2011-09-16 10:35:00,69.99,70.06,69.95,70.04,6900.0,69.2087,69.2779,69.1691,69.2581,6900.0
2011-09-16 10:40:00,70.07,70.2,69.86,69.9,8900.0,69.2878,69.4163,69.0801,69.1197,8900.0
2011-09-16 10:45:00,69.9,69.92,69.63,69.73,7600.0,69.1197,69.1395,68.8527,68.9516,7600.0
2011-09-16 10:50:00,69.69,69.71,69.58,69.65,9000.0,68.912,68.9318,68.8033,68.8725,9000.0
2011-09-16 10:55:00,69.69,69.91,69.68,69.85,4900.0,68.912,69.1296,68.9021,69.0703,4900.0
2011-09-16 11:00:00,69.89,69.99,69.88,69.94,3300.0,69.1098,69.2087,69.0999,69.1592,3300.0
2011-09-16 11:05:00,69.94,70.07,69.86,70.01,37000.0,69.1592,69.2878,69.0801,69.2285,37000.0
2011-09-16 11:10:00,70.0,70.15,69.95,69.98,12500.0,69.2186,69.3669,69.1691,69.1988,12500.0
2011-09-16 11:15:00,70.02,70.12,69.87,69.99,6300.0,69.2384,69.3372,69.09,69.2087,6300.0
2011-09-16 11:20:00,70.05,70.08,69.97,70.08,4800.0,69.268,69.2977,69.1889,69.2977,4800.0
2011-09-16 11:25:00,70.07,70.27,70.07,70.21,6100.0,69.2878,69.4856,69.2878,69.4262,6100.0
2011-09-16 11:30:00,70.18,70.18,69.87,70.17,4900.0,69.3966,69.3966,69.09,69.3867,4900.0
2011-09-16 11:35:00,70.23,70.26,70.14,70.14,4500.0,69.446,69.4757,69.357,69.357,4500.0
2011-09-16 11:40:00,70.18,70.33,70.13,70.15,11300.0,69.3966,69.5449,69.3471,69.3669,11300.0
2011-09-16 11:45:00,70.19,70.34,70.18,70.26,4100.0,69.4065,69.5548,69.3966,69.4757,4100.0
2011-09-16 11:50:00,70.34,70.39,70.23,70.27,12900.0,69.5548,69.6042,69.446,69.4856,12900.0
2011-09-16 11:55:00,70.24,70.38,70.24,70.25,7200.0,69.4559,69.5943,69.4559,69.4658,7200.0
2011-09-16 12:00:00,70.3,70.38,70.25,70.37,3700.0,69.5152,69.5943,69.4658,69.5844,3700.0
2011-09-16 12:05:00,70.31,70.43,70.3,70.32,10700.0,69.5251,69.6438,69.5152,69.535,10700.0
2011-09-16 12:10:00,70.39,70.39,70.14,70.14,6500.0,69.6042,69.6042,69.357,69.357,6500.0
2011-09-16 12:15:00,70.14,70.35,70.14,70.25,10300.0,69.357,69.5647,69.357,69.4658,10300.0
2011-09-16 12:20:00,70.33,70.4,70.26,70.33,7900.0,69.5449,69.6141,69.4757,69.5449,7900.0
2011-09-16 12:25:00,70.32,70.47,70.32,70.36,8400.0,69.535,69.6833,69.535,69.5746,8400.0
2011-09-16 12:30:00,70.36,70.47,70.36,70.41,2700.0,69.5746,69.6833,69.5746,69.624,2700.0
2011-09-16 12:35:00,70.4,70.5,70.18,70.3,47800.0,69.6141,69.713,69.3966,69.5152,47800.0
2011-09-16 12:40:00,70.29,70.33,70.13,70.13,7100.0,69.5053,69.5449,69.3471,69.3471,7100.0
2011-09-16 12:45:00,70.14,70.17,70.0,70.04,9000.0,69.357,69.3867,69.2186,69.2581,9000.0
2011-09-16 12:50:00,70.04,70.12,70.04,70.11,1500.0,69.2581,69.3372,69.2581,69.3273,1500.0
2011-09-16 12:55:00,70.16,70.22,70.11,70.11,3200.0,69.3768,69.4361,69.3273,69.3273,3200.0
2011-09-16 13:00:00,70.11,70.14,70.04,70.1,4300.0,69.3273,69.357,69.2581,69.3175,4300.0
2011-09-16 13:05:00,70.11,70.27,69.9,69.97,38200.0,69.3273,69.4856,69.1197,69.1889,38200.0
2011-09-16 13:10:00,69.93,70.04,69.89,69.91,18600.0,69.1494,69.2581,69.1098,69.1296,18600.0
2011-09-16 13:15:00,69.94,70.04,69.9,69.95,2100.0,69.1592,69.2581,69.1197,69.1691,2100.0
2011-09-16 13:20:00,69.93,70.05,69.93,70.02,1700.0,69.1494,69.268,69.1494,69.2384,1700.0
2011-09-16 13:25:00,69.96,70.03,69.95,69.96,5200.0,69.179,69.2482,69.1691,69.179,5200.0
2011-09-16 13:30:00,69.97,70.08,69.81,69.86,5300.0,69.1889,69.2977,69.0307,69.0801,5300.0
2011-09-16 13:35:00,69.81,69.91,69.72,69.86,9900.0,69.0307,69.1296,68.9417,69.0801,9900.0
2011-09-16 13:40:00,69.87,69.97,69.82,69.96,3200.0,69.09,69.1889,69.0406,69.179,3200.0
2011-09-16 13:45:00,69.95,70.03,69.95,69.96,2200.0,69.1691,69.2482,69.1691,69.179,2200.0
2011-09-16 13:50:00,69.99,70.04,69.99,70.03,2800.0,69.2087,69.2581,69.2087,69.2482,2800.0
2011-09-16 13:55:00,70.03,70.15,70.03,70.04,2600.0,69.2482,69.3669,69.2482,69.2581,2600.0
2011-09-16 14:00:00,70.05,70.18,70.02,70.11,10500.0,69.268,69.3966,69.2384,69.3273,10500.0
2011-09-16 14:05:00,70.12,70.29,70.12,70.17,8000.0,69.3372,69.5053,69.3372,69.3867,8000.0
2011-09-16 14:10:00,70.26,70.29,70.0,70.0,5500.0,69.4757,69.5053,69.2186,69.2186,5500.0
2011-09-16 14:15:00,70.0,70.09,69.93,69.95,13500.0,69.2186,69.3076,69.1494,69.1691,13500.0
2011-09-16 14:20:00,70.01,70.03,69.79,69.86,9100.0,69.2285,69.2482,69.0109,69.0801,9100.0
2011-09-16 14:25:00,69.79,69.84,69.75,69.82,8700.0,69.0109,69.0604,68.9714,69.0406,8700.0
2011-09-16 14:30:00,69.81,70.02,69.8,69.96,6900.0,69.0307,69.2384,69.0208,69.179,6900.0
2011-09-16 14:35:00,70.01,70.12,69.96,70.12,7300.0,69.2285,69.3372,69.179,69.3372,7300.0
2011-09-16 14:40:00,70.11,70.19,70.02,70.11,6700.0,69.3273,69.4065,69.2384,69.3273,6700.0
2011-09-16 14:45:00,70.06,70.18,70.05,70.18,3800.0,69.2779,69.3966,69.268,69.3966,3800.0
2011-09-16 14:50:00,70.18,70.26,70.16,70.19,4900.0,69.3966,69.4757,69.3768,69.4065,4900.0
2011-09-16 14:55:00,70.22,70.28,70.16,70.26,3700.0,69.4361,69.4954,69.3768,69.4757,3700.0
2011-09-16 15:00:00,70.26,70.27,70.22,70.22,4300.0,69.4757,69.4856,69.4361,69.4361,4300.0
2011-09-16 15:05:00,70.25,70.27,70.17,70.17,6000.0,69.4658,69.4856,69.3867,69.3867,6000.0
2011-09-16 15:10:00,70.11,70.2,70.02,70.11,16500.0,69.3273,69.4163,69.2384,69.3273,16500.0
2011-09-16 15:15:00,70.14,70.2,70.05,70.06,11600.0,69.357,69.4163,69.268,69.2779,11600.0
2011-09-16 15:20:00,70.07,70.12,70.01,70.12,7100.0,69.2878,69.3372,69.2285,69.3372,7100.0
2011-09-16 15:25:00,70.12,70.18,70.02,70.03,9000.0,69.3372,69.3966,69.2384,69.2482,9000.0
2011-09-16 15:30:00,70.07,70.31,70.04,70.28,10900.0,69.2878,69.5251,69.2581,69.4954,10900.0
2011-09-16 15:35:00,70.28,70.3,70.15,70.21,17500.0,69.4954,69.5152,69.3669,69.4262,17500.0
2011-09-16 15:40:00,70.22,70.28,70.15,70.27,9700.0,69.4361,69.4954,69.3669,69.4856,9700.0
2011-09-16 15:45:00,70.28,70.33,70.07,70.19,27500.0,69.4954,69.5449,69.2878,69.4065,27500.0
2011-09-16 15:50:00,70.2,70.4,70.19,70.34,53500.0,69.4163,69.6141,69.4065,69.5548,53500.0
2011-09-16 15:55:00,70.34,70.45,70.34,70.38,36600.0,69.5548,69.6636,69.5548,69.5943,36600.0
2011-09-19 09:30:00,69.78,70.0,69.51,69.94,27300.0,69.001,69.2186,68.734,69.1592,27300.0
2011-09-19 09:35:00,69.87,69.99,69.72,69.89,5800.0,69.09,69.2087,68.9417,69.1098,5800.0
2011-09-19 09:40:00,69.88,70.0,69.79,69.87,8300.0,69.0999,69.2186,69.0109,69.09,8300.0
2011-09-19 09:45:00,69.87,70.0,69.78,69.83,7200.0,69.09,69.2186,69.001,69.0505,7200.0
2011-09-19 09:50:00,69.81,69.84,69.55,69.75,22600.0,69.0307,69.0604,68.7736,68.9714,22600.0
2011-09-19 09:55:00,69.79,69.79,69.13,69.24,12000.0,69.0109,69.0109,68.3583,68.4671,12000.0
2011-09-19 10:00:00,69.23,69.95,69.23,69.88,12600.0,68.4572,69.1691,68.4572,69.0999,12600.0
2011-09-19 10:05:00,69.91,70.32,69.91,70.29,22300.0,69.1296,69.535,69.1296,69.5053,22300.0
2011-09-19 10:10:00,70.27,70.39,70.14,70.27,14500.0,69.4856,69.6042,69.357,69.4856,14500.0
2011-09-19 10:15:00,70.26,70.29,70.14,70.29,9500.0,69.4757,69.5053,69.357,69.5053,9500.0
2011-09-19 10:20:00,70.2,70.2,69.94,69.99,8200.0,69.4163,69.4163,69.1592,69.2087,8200.0
2011-09-19 10:25:00,69.96,70.5,69.96,70.48,25300.0,69.179,69.713,69.179,69.6932,25300.0
2011-09-19 10:30:00,70.5,70.5,70.32,70.48,26200.0,69.713,69.713,69.535,69.6932,26200.0
2011-09-19 10:35:00,70.48,71.87,70.48,71.63,149900.0,69.6932,71.0677,69.6932,70.8304,149900.0
2011-09-19 10:40:00,71.64,71.95,71.36,71.94,35500.0,70.8403,71.1468,70.5634,71.1369,35500.0
2011-09-19 10:45:00,71.9,72.24,71.51,72.11,31900.0,71.0974,71.4336,70.7117,71.305,31900.0
2011-09-19 10:50:00,72.1,72.19,71.62,72.17,32500.0,71.2951,71.3841,70.8205,71.3644,32500.0
2011-09-19 10:55:00,72.09,72.25,71.9,72.22,31700.0,71.2852,71.4435,71.0974,71.4138,31700.0
2011-09-19 11:00:00,72.23,72.6,72.14,72.53,21900.0,71.4237,71.7896,71.3347,71.7203,21900.0
2011-09-19 11:05:00,72.6,72.6,72.0,72.2,23700.0,71.7896,71.7896,71.1962,71.394,23700.0
2011-09-19 11:10:00,72.24,72.31,72.01,72.31,18700.0,71.4336,71.5028,71.2061,71.5028,18700.0
2011-09-19 11:15:00,72.32,72.51,72.08,72.21,9000.0,71.5127,71.7006,71.2754,71.4039,9000.0
2011-09-19 11:20:00,72.21,72.76,72.18,72.65,14800.0,71.4039,71.9478,71.3742,71.839,14800.0
2011-09-19 11:25:00,72.61,72.79,72.61,72.72,13500.0,71.7994,71.9774,71.7994,71.9082,13500.0
2011-09-19 11:30:00,72.66,72.88,72.45,72.83,14000.0,71.8489,72.0664,71.6412,72.017,14000.0
2011-09-19 11:35:00,72.74,72.9,72.67,72.8,10900.0,71.928,72.0862,71.8588,71.9873,10900.0
2011-09-19 11:40:00,72.78,72.87,72.56,72.62,25800.0,71.9675,72.0565,71.75,71.8093,25800.0
2011-09-19 11:45:00,72.62,72.94,72.57,72.84,16200.0,71.8093,72.1258,71.7599,72.0269,16200.0
2011-09-19 11:50:00,72.85,72.86,72.23,72.23,16800.0,72.0368,72.0466,71.4237,71.4237,16800.0
2011-09-19 11:55:00,72.26,72.28,72.15,72.15,7200.0,71.4533,71.4731,71.3446,71.3446,7200.0
2011-09-19 12:00:00,72.15,72.63,72.13,72.62,10400.0,71.3446,71.8192,71.3248,71.8093,10400.0
2011-09-19 12:05:00,72.6,72.62,72.45,72.49,5300.0,71.7896,71.8093,71.6412,71.6808,5300.0
2011-09-19 12:10:00,72.47,72.47,72.14,72.14,17400.0,71.661,71.661,71.3347,71.3347,17400.0
2011-09-19 12:15:00,72.08,72.14,71.54,71.74,24300.0,71.2754,71.3347,70.7414,70.9392,24300.0
2011-09-19 12:20:00,71.74,71.84,71.31,71.37,24500.0,70.9392,71.038,70.514,70.5733,24500.0
2011-09-19 12:25:00,71.36,71.57,71.26,71.52,8600.0,70.5634,70.771,70.4645,70.7216,8600.0
2011-09-19 12:30:00,71.52,71.8,71.51,71.8,7100.0,70.7216,70.9985,70.7117,70.9985,7100.0
2011-09-19 12:35:00,71.85,71.95,71.77,71.78,12400.0,71.0479,71.1468,70.9688,70.9787,12400.0
2011-09-19 12:40:00,71.78,71.85,71.75,71.85,6500.0,70.9787,71.0479,70.949,71.0479,6500.0
2011-09-19 12:45:00,71.78,71.84,71.43,71.5,8100.0,70.9787,71.038,70.6326,70.7018,8100.0
2011-09-19 12:50:00,71.56,71.65,71.39,71.59,11000.0,70.7612,70.8502,70.5931,70.7908,11000.0
2011-09-19 12:55:00,71.58,71.71,71.53,71.71,5600.0,70.7809,70.9095,70.7315,70.9095,5600.0
2011-09-19 13:00:00,71.7,71.82,71.56,71.8,9700.0,70.8996,71.0183,70.7612,70.9985,9700.0
2011-09-19 13:05:00,71.83,72.19,71.76,72.19,6900.0,71.0281,71.3841,70.9589,71.3841,6900.0
2011-09-19 13:10:00,72.19,72.33,72.08,72.09,11500.0,71.3841,71.5226,71.2754,71.2852,11500.0
2011-09-19 13:15:00,72.08,72.25,72.03,72.25,11400.0,71.2754,71.4435,71.2259,71.4435,11400.0
2011-09-19 13:20:00,72.25,72.4,72.14,72.36,6400.0,71.4435,71.5918,71.3347,71.5522,6400.0
2011-09-19 13:25:00,72.4,72.45,72.3,72.45,5300.0,71.5918,71.6412,71.4929,71.6412,5300.0
2011-09-19 13:30:00,72.44,72.52,72.26,72.52,4800.0,71.6313,71.7104,71.4533,71.7104,4800.0
2011-09-19 13:35:00,72.49,72.53,72.4,72.4,5000.0,71.6808,71.7203,71.5918,71.5918,5000.0
2011-09-19 13:40:00,72.52,72.55,72.49,72.53,8100.0,71.7104,71.7401,71.6808,71.7203,8100.0
2011-09-19 13:45:00,72.52,72.52,72.32,72.39,5700.0,71.7104,71.7104,71.5127,71.5819,5700.0
2011-09-19 13:50:00,72.35,72.37,72.3,72.32,9100.0,71.5423,71.5621,71.4929,71.5127,9100.0
2011-09-19 13:55:00,72.34,72.52,72.33,72.45,11700.0,71.5325,71.7104,71.5226,71.6412,11700.0
2011-09-19 14:00:00,72.5,72.55,72.44,72.5,8600.0,71.6907,71.7401,71.6313,71.6907,8600.0
2011-09-19 14:05:00,72.43,72.78,72.43,72.68,21600.0,71.6214,71.9675,71.6214,71.8687,21600.0
2011-09-19 14:10:00,72.74,72.89,72.68,72.8,15400.0,71.928,72.0763,71.8687,71.9873,15400.0
2011-09-19 14:15:00,72.8,72.84,72.71,72.77,6400.0,71.9873,72.0269,71.8983,71.9577,6400.0
2011-09-19 14:20:00,72.74,72.82,72.64,72.64,4100.0,71.928,72.0071,71.8291,71.8291,4100.0
2011-09-19 14:25:00,72.63,72.73,72.61,72.67,6300.0,71.8192,71.9181,71.7994,71.8588,6300.0
2011-09-19 14:30:00,72.64,72.98,72.64,72.96,9500.0,71.8291,72.1653,71.8291,72.1455,9500.0
2011-09-19 14:35:00,72.96,73.58,72.87,73.58,30100.0,72.1455,72.7586,72.0565,72.7586,30100.0
2011-09-19 14:40:00,73.53,73.83,73.4,73.83,25700.0,72.7092,73.0058,72.5806,73.0058,25700.0
2011-09-19 14:45:00,73.83,73.96,73.78,73.96,24900.0,73.0058,73.1344,72.9564,73.1344,24900.0
2011-09-19 14:50:00,73.95,74.0,73.67,73.72,16300.0,73.1245,73.1739,72.8476,72.897,16300.0
2011-09-19 14:55:00,73.67,73.71,73.21,73.34,25600.0,72.8476,72.8872,72.3927,72.5213,25600.0
2011-09-19 15:00:00,73.31,73.53,73.31,73.37,10200.0,72.4916,72.7092,72.4916,72.551,10200.0
2011-09-19 15:05:00,73.42,73.42,72.92,72.97,24100.0,72.6004,72.6004,72.106,72.1554,24100.0
2011-09-19 15:10:00,73.0,73.19,72.86,73.03,33100.0,72.1851,72.373,72.0466,72.2148,33100.0
2011-09-19 15:15:00,73.0,73.49,73.0,73.04,23000.0,72.1851,72.6696,72.1851,72.2246,23000.0
2011-09-19 15:20:00,73.04,73.35,73.04,73.11,28100.0,72.2246,72.5312,72.2246,72.2939,28100.0
2011-09-19 15:25:00,73.11,73.11,72.91,73.03,22000.0,72.2939,72.2939,72.0961,72.2148,22000.0
2011-09-19 15:30:00,73.04,73.07,72.84,73.03,44600.0,72.2246,72.2543,72.0269,72.2148,44600.0
2011-09-19 15:35:00,73.03,73.17,72.94,73.08,25900.0,72.2148,72.3532,72.1258,72.2642,25900.0
2011-09-19 15:40:00,73.06,73.07,72.81,72.95,16700.0,72.2444,72.2543,71.9972,72.1356,16700.0
2011-09-19 15:45:00,73.0,73.02,72.86,72.98,19000.0,72.1851,72.2049,72.0466,72.1653,19000.0
2011-09-19 15:50:00,72.95,73.01,72.81,72.9,26400.0,72.1356,72.195,71.9972,72.0862,26400.0
2011-09-19 15:55:00,72.9,73.09,72.85,72.85,31100.0,72.0862,72.2741,72.0368,72.0368,31100.0
2011-09-20 09:30:00,73.62,73.91,72.62,72.86,26200.0,72.7982,73.0849,71.8093,72.0466,26200.0
2011-09-20 09:35:00,72.88,72.97,72.25,72.49,12700.0,72.0664,72.1554,71.4435,71.6808,12700.0
2011-09-20 09:40:00,72.48,72.61,71.82,71.99,12700.0,71.6709,71.7994,71.0183,71.1864,12700.0
2011-09-20 09:45:00,71.97,72.1,71.86,71.96,9800.0,71.1666,71.2951,71.0578,71.1567,9800.0
2011-09-20 09:50:00,71.97,72.12,71.75,72.1,13800.0,71.1666,71.3149,70.949,71.2951,13800.0
2011-09-20 09:55:00,72.12,72.8,72.02,72.8,11500.0,71.3149,71.9873,71.216,71.9873,11500.0
2011-09-20 10:00:00,72.77,72.79,72.48,72.59,14600.0,71.9577,71.9774,71.6709,71.7797,14600.0
2011-09-20 10:05:00,72.6,72.74,72.59,72.63,16200.0,71.7896,71.928,71.7797,71.8192,16200.0
2011-09-20 10:10:00,72.57,72.75,72.46,72.69,9400.0,71.7599,71.9379,71.6511,71.8785,9400.0
2011-09-20 10:15:00,72.71,72.74,72.34,72.41,20500.0,71.8983,71.928,71.5325,71.6017,20500.0
2011-09-20 10:20:00,72.44,72.61,72.4,72.54,7100.0,71.6313,71.7994,71.5918,71.7302,7100.0
2011-09-20 10:25:00,72.59,72.82,72.59,72.65,5700.0,71.7797,72.0071,71.7797,71.839,5700.0
2011-09-20 10:30:00,72.59,72.59,72.49,72.53,3200.0,71.7797,71.7797,71.6808,71.7203,3200.0
2011-09-20 10:35:00,72.52,72.57,72.47,72.48,20800.0,71.7104,71.7599,71.661,71.6709,20800.0
2011-09-20 10:40:00,72.47,72.72,72.47,72.7,14400.0,71.661,71.9082,71.661,71.8884,14400.0
2011-09-20 10:45:00,72.74,73.07,72.62,72.98,22900.0,71.928,72.2543,71.8093,72.1653,22900.0
2011-09-20 10:50:00,72.97,73.07,72.91,72.95,9500.0,72.1554,72.2543,72.0961,72.1356,9500.0
2011-09-20 10:55:00,72.93,72.97,72.64,72.77,9500.0,72.1159,72.1554,71.8291,71.9577,9500.0
2011-09-20 11:00:00,72.79,72.79,72.53,72.6,16100.0,71.9774,71.9774,71.7203,71.7896,16100.0
2011-09-20 11:05:00,72.6,72.73,72.56,72.73,13200.0,71.7896,71.9181,71.75,71.9181,13200.0
2011-09-20 11:10:00,72.72,73.09,72.65,73.06,29400.0,71.9082,72.2741,71.839,72.2444,29400.0
2011-09-20 11:15:00,73.09,73.19,73.06,73.07,18700.0,72.2741,72.373,72.2444,72.2543,18700.0
2011-09-20 11:20:00,73.07,73.07,72.85,72.91,7800.0,72.2543,72.2543,72.0368,72.0961,7800.0
2011-09-20 11:25:00,72.91,72.97,72.74,72.97,6200.0,72.0961,72.1554,71.928,72.1554,6200.0
2011-09-20 11:30:00,72.94,72.95,72.72,72.9,11500.0,72.1258,72.1356,71.9082,72.0862,11500.0
2011-09-20 11:35:00,72.9,73.05,72.88,72.97,8500.0,72.0862,72.2345,72.0664,72.1554,8500.0
2011-09-20 11:40:00,72.98,73.05,72.75,72.85,10200.0,72.1653,72.2345,71.9379,72.0368,10200.0
2011-09-20 11:45:00,72.88,72.99,72.85,72.9,13800.0,72.0664,72.1752,72.0368,72.0862,13800.0
2011-09-20 11:50:00,72.91,73.08,72.85,73.04,16700.0,72.0961,72.2642,72.0368,72.2246,16700.0
2011-09-20 11:55:00,73.05,73.05,72.9,72.91,10800.0,72.2345,72.2345,72.0862,72.0961,10800.0
2011-09-20 12:00:00,72.92,72.94,72.77,72.93,9800.0,72.106,72.1258,71.9577,72.1159,9800.0
2011-09-20 12:05:00,72.91,73.0,72.84,72.9,5400.0,72.0961,72.1851,72.0269,72.0862,5400.0
2011-09-20 12:10:00,72.87,72.9,72.64,72.66,7500.0,72.0565,72.0862,71.8291,71.8489,7500.0
2011-09-20 12:15:00,72.66,72.97,72.66,72.9,6500.0,71.8489,72.1554,71.8489,72.0862,6500.0
2011-09-20 12:20:00,72.85,72.98,72.85,72.91,6800.0,72.0368,72.1653,72.0368,72.0961,6800.0
2011-09-20 12:25:00,72.92,72.97,72.88,72.95,8800.0,72.106,72.1554,72.0664,72.1356,8800.0
2011-09-20 12:30:00,72.98,72.98,72.76,72.79,3500.0,72.1653,72.1653,71.9478,71.9774,3500.0
2011-09-20 12:35:00,72.76,72.76,72.6,72.64,2800.0,71.9478,71.9478,71.7896,71.8291,2800.0
2011-09-20 12:40:00,72.63,72.65,72.38,72.44,5800.0,71.8192,71.839,71.572,71.6313,5800.0
2011-09-20 12:45:00,72.37,72.44,72.37,72.43,2300.0,71.5621,71.6313,71.5621,71.6214,2300.0
2011-09-20 12:50:00,72.43,72.59,72.34,72.59,4400.0,71.6214,71.7797,71.5325,71.7797,4400.0
2011-09-20 12:55:00,72.59,72.59,72.45,72.53,5400.0,71.7797,71.7797,71.6412,71.7203,5400.0
2011-09-20 13:00:00,72.53,72.61,72.49,72.58,9400.0,71.7203,71.7994,71.6808,71.7698,9400.0
2011-09-20 13:05:00,72.57,72.57,72.31,72.31,4500.0,71.7599,71.7599,71.5028,71.5028,4500.0
2011-09-20 13:10:00,72.31,72.38,72.28,72.38,3300.0,71.5028,71.572,71.4731,71.572,3300.0
2011-09-20 13:15:00,72.35,72.35,72.13,72.2,10000.0,71.5423,71.5423,71.3248,71.394,10000.0
2011-09-20 13:20:00,72.23,72.41,72.16,72.38,4600.0,71.4237,71.6017,71.3545,71.572,4600.0
2011-09-20 13:25:00,72.35,72.49,72.34,72.38,5100.0,71.5423,71.6808,71.5325,71.572,5100.0
2011-09-20 13:30:00,72.42,72.54,72.33,72.48,5300.0,71.6116,71.7302,71.5226,71.6709,5300.0
2011-09-20 13:35:00,72.48,72.53,72.32,72.32,4400.0,71.6709,71.7203,71.5127,71.5127,4400.0
2011-09-20 13:40:00,72.24,72.31,72.17,72.23,6100.0,71.4336,71.5028,71.3644,71.4237,6100.0
2011-09-20 13:45:00,72.16,72.43,72.12,72.42,4500.0,71.3545,71.6214,71.3149,71.6116,4500.0
2011-09-20 13:50:00,72.44,72.46,72.28,72.36,6700.0,71.6313,71.6511,71.4731,71.5522,6700.0
2011-09-20 13:55:00,72.32,72.5,72.32,72.49,3700.0,71.5127,71.6907,71.5127,71.6808,3700.0
2011-09-20 14:00:00,72.44,72.47,72.14,72.14,8900.0,71.6313,71.661,71.3347,71.3347,8900.0
2011-09-20 14:05:00,72.19,72.5,72.19,72.5,3900.0,71.3841,71.6907,71.3841,71.6907,3900.0
2011-09-20 14:10:00,72.5,72.53,72.43,72.53,4500.0,71.6907,71.7203,71.6214,71.7203,4500.0
2011-09-20 14:15:00,72.54,72.54,72.46,72.5,7700.0,71.7302,71.7302,71.6511,71.6907,7700.0
2011-09-20 14:20:00,72.46,72.51,72.43,72.48,5100.0,71.6511,71.7006,71.6214,71.6709,5100.0
2011-09-20 14:25:00,72.46,72.63,72.46,72.56,6500.0,71.6511,71.8192,71.6511,71.75,6500.0
2011-09-20 14:30:00,72.55,72.62,72.4,72.42,7500.0,71.7401,71.8093,71.5918,71.6116,7500.0
2011-09-20 14:35:00,72.4,72.43,72.26,72.38,5100.0,71.5918,71.6214,71.4533,71.572,5100.0
2011-09-20 14:40:00,72.37,72.37,72.03,72.03,8000.0,71.5621,71.5621,71.2259,71.2259,8000.0
2011-09-20 14:45:00,72.03,72.09,71.91,71.95,6900.0,71.2259,71.2852,71.1073,71.1468,6900.0
2011-09-20 14:50:00,71.93,71.94,71.34,71.47,38500.0,71.127,71.1369,70.5436,70.6722,38500.0
2011-09-20 14:55:00,71.51,71.78,71.47,71.55,11100.0,70.7117,70.9787,70.6722,70.7513,11100.0
2011-09-20 15:00:00,71.5,71.68,71.29,71.38,10100.0,70.7018,70.8798,70.4942,70.5832,10100.0
2011-09-20 15:05:00,71.26,71.26,70.84,70.97,15600.0,70.4645,70.4645,70.0492,70.1777,15600.0
2011-09-20 15:10:00,70.93,71.05,70.8,70.85,23300.0,70.1382,70.2569,70.0096,70.0591,23300.0
2011-09-20 15:15:00,70.85,71.0,70.41,70.5,20100.0,70.0591,70.2074,69.624,69.713,20100.0
2011-09-20 15:20:00,70.54,70.54,70.14,70.14,16100.0,69.7525,69.7525,69.357,69.357,16100.0
2011-09-20 15:25:00,70.08,70.2,69.97,70.09,17600.0,69.2977,69.4163,69.1889,69.3076,17600.0
2011-09-20 15:30:00,70.1,70.12,69.83,70.11,32500.0,69.3175,69.3372,69.0505,69.3273,32500.0
2011-09-20 15:35:00,70.18,70.43,70.03,70.42,20800.0,69.3966,69.6438,69.2482,69.6339,20800.0
2011-09-20 15:40:00,70.41,70.42,70.01,70.04,27900.0,69.624,69.6339,69.2285,69.2581,27900.0
2011-09-20 15:45:00,70.01,70.34,69.92,70.34,42600.0,69.2285,69.5548,69.1395,69.5548,42600.0
2011-09-20 15:50:00,70.27,70.44,70.14,70.41,35300.0,69.4856,69.6537,69.357,69.624,35300.0
2011-09-20 15:55:00,70.36,70.41,70.04,70.19,18700.0,69.5746,69.624,69.2581,69.4065,18700.0
2011-09-21 09:30:00,70.39,71.23,70.2,70.51,10100.0,69.6042,70.4348,69.4163,69.7229,10100.0
2011-09-21 09:35:00,70.6,71.21,70.58,71.04,10700.0,69.8119,70.4151,69.7921,70.247,10700.0
2011-09-21 09:40:00,71.09,71.09,70.55,70.77,3800.0,70.2964,70.2964,69.7624,69.98,3800.0
2011-09-21 09:45:00,70.75,70.96,70.55,70.57,9000.0,69.9602,70.1679,69.7624,69.7822,9000.0
2011-09-21 09:50:00,70.4,70.87,70.39,70.87,5200.0,69.6141,70.0789,69.6042,70.0789,5200.0
2011-09-21 09:55:00,70.8,71.25,70.71,71.25,8300.0,70.0096,70.4546,69.9206,70.4546,8300.0
2011-09-21 10:00:00,71.25,71.85,71.19,71.47,15500.0,70.4546,71.0479,70.3953,70.6722,15500.0
2011-09-21 10:05:00,71.47,71.49,71.12,71.12,10300.0,70.6722,70.6919,70.3261,70.3261,10300.0
2011-09-21 10:10:00,71.23,71.24,70.89,70.89,5500.0,70.4348,70.4447,70.0986,70.0986,5500.0
2011-09-21 10:15:00,70.97,71.09,70.88,71.09,2400.0,70.1777,70.2964,70.0888,70.2964,2400.0
2011-09-21 10:20:00,71.08,71.08,70.65,70.88,7300.0,70.2865,70.2865,69.8613,70.0888,7300.0
2011-09-21 10:25:00,70.76,70.76,70.24,70.27,8400.0,69.9701,69.9701,69.4559,69.4856,8400.0
2011-09-21 10:30:00,70.33,70.59,70.22,70.28,5100.0,69.5449,69.802,69.4361,69.4954,5100.0
2011-09-21 10:35:00,70.28,70.28,70.07,70.1,5200.0,69.4954,69.4954,69.2878,69.3175,5200.0
2011-09-21 10:40:00,70.1,70.1,69.78,69.92,6200.0,69.3175,69.3175,69.001,69.1395,6200.0
2011-09-21 10:45:00,69.89,69.91,69.17,69.3,13100.0,69.1098,69.1296,68.3978,68.5264,13100.0
2011-09-21 10:50:00,69.29,69.5,69.2,69.46,5800.0,68.5165,68.7242,68.4275,68.6846,5800.0
2011-09-21 10:55:00,69.39,69.49,68.87,69.09,20200.0,68.6154,68.7143,68.1012,68.3187,20200.0
2011-09-21 11:00:00,69.09,69.7,69.09,69.61,17400.0,68.3187,68.9219,68.3187,68.8329,17400.0
2011-09-21 11:05:00,69.65,69.95,69.62,69.67,15500.0,68.8725,69.1691,68.8428,68.8923,15500.0
2011-09-21 11:10:00,69.63,70.04,69.63,70.04,10900.0,68.8527,69.2581,68.8527,69.2581,10900.0
2011-09-21 11:15:00,70.04,70.2,69.93,70.02,8200.0,69.2581,69.4163,69.1494,69.2384,8200.0
2011-09-21 11:20:00,70.07,70.28,69.84,70.28,5200.0,69.2878,69.4954,69.0604,69.4954,5200.0
2011-09-21 11:25:00,70.29,70.37,70.18,70.37,2900.0,69.5053,69.5844,69.3966,69.5844,2900.0
2011-09-21 11:30:00,70.3,70.65,70.29,70.55,5600.0,69.5152,69.8613,69.5053,69.7624,5600.0
2011-09-21 11:35:00,70.64,70.74,70.48,70.59,6100.0,69.8514,69.9503,69.6932,69.802,6100.0
2011-09-21 11:40:00,70.52,70.63,70.35,70.35,4200.0,69.7328,69.8415,69.5647,69.5647,4200.0
2011-09-21 11:45:00,70.33,70.54,70.32,70.38,6800.0,69.5449,69.7525,69.535,69.5943,6800.0
2011-09-21 11:50:00,70.48,70.48,70.2,70.22,5400.0,69.6932,69.6932,69.4163,69.4361,5400.0
2011-09-21 11:55:00,70.22,70.25,69.86,69.98,53900.0,69.4361,69.4658,69.0801,69.1988,53900.0
2011-09-21 12:00:00,70.02,70.33,70.02,70.32,2400.0,69.2384,69.5449,69.2384,69.535,2400.0
2011-09-21 12:05:00,70.32,70.37,70.05,70.32,8000.0,69.535,69.5844,69.268,69.535,8000.0
2011-09-21 12:10:00,70.29,70.39,70.24,70.28,4900.0,69.5053,69.6042,69.4559,69.4954,4900.0
2011-09-21 12:15:00,70.34,70.53,70.34,70.52,4700.0,69.5548,69.7427,69.5548,69.7328,4700.0
2011-09-21 12:20:00,70.5,70.57,70.43,70.53,4800.0,69.713,69.7822,69.6438,69.7427,4800.0
2011-09-21 12:25:00,70.48,70.48,70.14,70.2,5600.0,69.6932,69.6932,69.357,69.4163,5600.0
2011-09-21 12:30:00,70.21,70.5,70.19,70.39,5000.0,69.4262,69.713,69.4065,69.6042,5000.0
2011-09-21 12:35:00,70.36,70.63,70.28,70.57,6300.0,69.5746,69.8415,69.4954,69.7822,6300.0
2011-09-21 12:40:00,70.55,70.73,70.52,70.7,3500.0,69.7624,69.9404,69.7328,69.9108,3500.0
2011-09-21 12:45:00,70.69,70.69,70.28,70.28,2500.0,69.9009,69.9009,69.4954,69.4954,2500.0
2011-09-21 12:50:00,70.31,70.38,70.19,70.24,3700.0,69.5251,69.5943,69.4065,69.4559,3700.0
2011-09-21 12:55:00,70.33,70.75,70.33,70.75,4600.0,69.5449,69.9602,69.5449,69.9602,4600.0
2011-09-21 13:00:00,70.75,70.82,70.62,70.78,5900.0,69.9602,70.0294,69.8317,69.9899,5900.0
2011-09-21 13:05:00,70.73,70.97,70.72,70.92,7300.0,69.9404,70.1777,69.9305,70.1283,7300.0
2011-09-21 13:10:00,70.81,70.81,70.74,70.74,400.0,70.0195,70.0195,69.9503,69.9503,400.0
2011-09-21 13:15:00,70.76,70.83,70.67,70.67,2700.0,69.9701,70.0393,69.8811,69.8811,2700.0
2011-09-21 13:20:00,70.56,70.67,70.42,70.57,2700.0,69.7723,69.8811,69.6339,69.7822,2700.0
2011-09-21 13:25:00,70.63,70.63,70.47,70.47,3400.0,69.8415,69.8415,69.6833,69.6833,3400.0
2011-09-21 13:30:00,70.45,70.6,70.39,70.39,2200.0,69.6636,69.8119,69.6042,69.6042,2200.0
2011-09-21 13:35:00,70.43,70.51,70.33,70.4,3600.0,69.6438,69.7229,69.5449,69.6141,3600.0
2011-09-21 13:40:00,70.48,70.55,70.44,70.44,2000.0,69.6932,69.7624,69.6537,69.6537,2000.0
2011-09-21 13:45:00,70.4,70.49,70.35,70.35,2100.0,69.6141,69.7031,69.5647,69.5647,2100.0
2011-09-21 13:50:00,70.27,70.38,70.27,70.38,1300.0,69.4856,69.5943,69.4856,69.5943,1300.0
2011-09-21 13:55:00,70.3,70.38,70.3,70.35,2000.0,69.5152,69.5943,69.5152,69.5647,2000.0
2011-09-21 14:00:00,70.37,70.47,70.37,70.39,2800.0,69.5844,69.6833,69.5844,69.6042,2800.0
2011-09-21 14:05:00,70.46,70.5,70.4,70.4,1700.0,69.6734,69.713,69.6141,69.6141,1700.0
2011-09-21 14:10:00,70.44,70.5,70.4,70.5,7600.0,69.6537,69.713,69.6141,69.713,7600.0
2011-09-21 14:15:00,70.5,70.57,70.0,70.28,11400.0,69.713,69.7822,69.2186,69.4954,11400.0
2011-09-21 14:20:00,70.21,70.52,70.1,70.32,9900.0,69.4262,69.7328,69.3175,69.535,9900.0
2011-09-21 14:25:00,70.35,70.35,69.75,69.75,6800.0,69.5647,69.5647,68.9714,68.9714,6800.0
2011-09-21 14:30:00,69.9,70.14,69.89,69.96,6000.0,69.1197,69.357,69.1098,69.179,6000.0
2011-09-21 14:35:00,69.9,69.9,69.28,69.61,7800.0,69.1197,69.1197,68.5066,68.8329,7800.0
2011-09-21 14:40:00,69.65,69.99,69.65,69.76,9000.0,68.8725,69.2087,68.8725,68.9813,9000.0
2011-09-21 14:45:00,69.87,70.07,69.87,70.06,11500.0,69.09,69.2878,69.09,69.2779,11500.0
2011-09-21 14:50:00,70.05,70.1,69.88,69.96,8500.0,69.268,69.3175,69.0999,69.179,8500.0
2011-09-21 14:55:00,69.82,69.95,69.75,69.86,4000.0,69.0406,69.1691,68.9714,69.0801,4000.0
2011-09-21 15:00:00,69.73,70.04,69.7,70.03,6100.0,68.9516,69.2581,68.9219,69.2482,6100.0
2011-09-21 15:05:00,70.12,70.17,69.92,70.13,13800.0,69.3372,69.3867,69.1395,69.3471,13800.0
2011-09-21 15:10:00,70.11,70.22,70.02,70.02,10000.0,69.3273,69.4361,69.2384,69.2384,10000.0
2011-09-21 15:15:00,70.02,70.1,69.87,69.96,7500.0,69.2384,69.3175,69.09,69.179,7500.0
2011-09-21 15:20:00,70.02,70.05,69.73,69.85,6700.0,69.2384,69.268,68.9516,69.0703,6700.0
2011-09-21 15:25:00,69.88,69.95,69.56,69.71,6800.0,69.0999,69.1691,68.7835,68.9318,6800.0
2011-09-21 15:30:00,69.63,69.65,69.38,69.39,6100.0,68.8527,68.8725,68.6055,68.6154,6100.0
2011-09-21 15:35:00,69.24,69.25,69.01,69.09,15000.0,68.4671,68.4769,68.2396,68.3187,15000.0
2011-09-21 15:40:00,69.06,69.1,68.7,68.82,15900.0,68.2891,68.3286,67.9331,68.0517,15900.0
2011-09-21 15:45:00,68.78,68.81,68.6,68.67,22500.0,68.0122,68.0419,67.8342,67.9034,22500.0
2011-09-21 15:50:00,68.62,68.69,68.25,68.3,16500.0,67.854,67.9232,67.4881,67.5376,16500.0
2011-09-21 15:55:00,68.29,68.36,67.98,68.04,37600.0,67.5277,67.5969,67.2211,67.2805,37600.0
2011-09-22 09:30:00,66.29,67.56,64.58,65.95,103900.0,65.55,66.8058,63.8591,65.2138,103900.0
2011-09-22 09:35:00,65.78,66.1,65.71,66.04,19600.0,65.0457,65.3621,64.9765,65.3028,19600.0
2011-09-22 09:40:00,66.1,66.66,66.0,66.05,13600.0,65.3621,65.9159,65.2632,65.3127,13600.0
2011-09-22 09:45:00,66.0,66.09,65.71,65.75,12700.0,65.2632,65.3522,64.9765,65.016,12700.0
2011-09-22 09:50:00,65.82,65.9,65.53,65.75,7200.0,65.0852,65.1643,64.7985,65.016,7200.0
2011-09-22 09:55:00,65.75,65.79,65.75,65.75,16000.0,65.016,65.0556,65.016,65.016,16000.0
2011-09-22 10:00:00,65.76,66.1,65.75,65.94,11300.0,65.0259,65.3621,65.016,65.2039,11300.0
2011-09-22 10:05:00,66.03,66.11,65.75,66.05,6200.0,65.2929,65.372,65.016,65.3127,6200.0
2011-09-22 10:10:00,66.02,66.27,66.02,66.09,9200.0,65.283,65.5302,65.283,65.3522,9200.0
2011-09-22 10:15:00,66.13,66.8,66.13,66.73,6600.0,65.3918,66.0543,65.3918,65.9851,6600.0
2011-09-22 10:20:00,66.78,67.61,66.67,67.25,10000.0,66.0345,66.8553,65.9257,66.4993,10000.0
2011-09-22 10:25:00,67.1,67.1,66.75,66.75,5900.0,66.3509,66.3509,66.0049,66.0049,5900.0
2011-09-22 10:30:00,66.81,67.39,66.65,67.38,11000.0,66.0642,66.6377,65.906,66.6278,11000.0
2011-09-22 10:35:00,67.38,67.4,67.0,67.01,11200.0,66.6278,66.6476,66.2521,66.262,11200.0
2011-09-22 10:40:00,66.98,67.23,66.59,67.23,9400.0,66.2323,66.4795,65.8466,66.4795,9400.0
2011-09-22 10:45:00,67.23,67.39,67.11,67.19,4700.0,66.4795,66.6377,66.3608,66.4399,4700.0
2011-09-22 10:50:00,67.31,67.31,66.91,66.91,4400.0,66.5586,66.5586,66.1631,66.1631,4400.0
2011-09-22 10:55:00,66.91,67.17,66.75,66.75,8100.0,66.1631,66.4202,66.0049,66.0049,8100.0
2011-09-22 11:00:00,66.78,66.93,66.7,66.82,9200.0,66.0345,66.1828,65.9554,66.0741,9200.0
2011-09-22 11:05:00,66.74,66.77,66.59,66.59,4400.0,65.995,66.0246,65.8466,65.8466,4400.0
2011-09-22 11:10:00,66.59,66.68,66.5,66.52,9700.0,65.8466,65.9356,65.7576,65.7774,9700.0
2011-09-22 11:15:00,66.59,66.93,66.45,66.93,10800.0,65.8466,66.1828,65.7082,66.1828,10800.0
2011-09-22 11:20:00,67.03,67.13,66.77,66.98,7000.0,66.2817,66.3806,66.0246,66.2323,7000.0
2011-09-22 11:25:00,66.95,66.95,66.37,66.51,4600.0,66.2026,66.2026,65.6291,65.7675,4600.0
2011-09-22 11:30:00,66.52,67.0,66.52,66.92,8400.0,65.7774,66.2521,65.7774,66.173,8400.0
2011-09-22 11:35:00,66.81,67.06,66.72,66.88,6100.0,66.0642,66.3114,65.9752,66.1334,6100.0
2011-09-22 11:40:00,66.88,67.0,66.83,66.97,2800.0,66.1334,66.2521,66.084,66.2224,2800.0
2011-09-22 11:45:00,67.06,67.19,66.89,67.09,4600.0,66.3114,66.4399,66.1433,66.3411,4600.0
2011-09-22 11:50:00,67.05,67.09,66.83,66.85,2800.0,66.3015,66.3411,66.084,66.1037,2800.0
2011-09-22 11:55:00,66.92,67.05,66.53,66.6,5100.0,66.173,66.3015,65.7873,65.8565,5100.0
2011-09-22 12:00:00,66.6,66.6,66.32,66.4,8000.0,65.8565,65.8565,65.5797,65.6588,8000.0
2011-09-22 12:05:00,66.4,66.44,66.18,66.32,8600.0,65.6588,65.6983,65.4412,65.5797,8600.0
2011-09-22 12:10:00,66.4,66.44,66.31,66.31,1800.0,65.6588,65.6983,65.5698,65.5698,1800.0
2011-09-22 12:15:00,66.3,66.44,66.28,66.41,2900.0,65.5599,65.6983,65.5401,65.6687,2900.0
2011-09-22 12:20:00,66.39,66.46,66.26,66.34,7600.0,65.6489,65.7181,65.5203,65.5994,7600.0
2011-09-22 12:25:00,66.37,66.54,66.33,66.5,5400.0,65.6291,65.7972,65.5895,65.7576,5400.0
2011-09-22 12:30:00,66.42,66.55,66.36,66.47,1300.0,65.6785,65.8071,65.6192,65.728,1300.0
2011-09-22 12:35:00,66.4,66.71,66.39,66.61,3200.0,65.6588,65.9653,65.6489,65.8664,3200.0
2011-09-22 12:40:00,66.72,66.9,66.72,66.84,2800.0,65.9752,66.1532,65.9752,66.0939,2800.0
2011-09-22 12:45:00,66.77,66.97,66.77,66.97,3300.0,66.0246,66.2224,66.0246,66.2224,3300.0
2011-09-22 12:50:00,67.0,67.32,67.0,67.19,2600.0,66.2521,66.5685,66.2521,66.4399,2600.0
2011-09-22 12:55:00,67.19,67.28,67.1,67.15,4400.0,66.4399,66.5289,66.3509,66.4004,4400.0
2011-09-22 13:00:00,67.17,67.18,66.92,66.92,2900.0,66.4202,66.4301,66.173,66.173,2900.0
2011-09-22 13:05:00,66.89,66.9,66.51,66.54,2600.0,66.1433,66.1532,65.7675,65.7972,2600.0
2011-09-22 13:10:00,66.61,66.75,66.59,66.73,4800.0,65.8664,66.0049,65.8466,65.9851,4800.0
2011-09-22 13:15:00,66.7,66.7,66.5,66.58,3700.0,65.9554,65.9554,65.7576,65.8368,3700.0
2011-09-22 13:20:00,66.54,66.54,66.33,66.33,2800.0,65.7972,65.7972,65.5895,65.5895,2800.0
2011-09-22 13:25:00,66.3,66.54,66.07,66.39,3300.0,65.5599,65.7972,65.3324,65.6489,3300.0
2011-09-22 13:30:00,66.35,66.6,66.35,66.6,4100.0,65.6093,65.8565,65.6093,65.8565,4100.0
2011-09-22 13:35:00,66.64,66.64,66.19,66.2,5100.0,65.8961,65.8961,65.4511,65.461,5100.0
2011-09-22 13:40:00,66.23,66.6,66.23,66.44,4200.0,65.4907,65.8565,65.4907,65.6983,4200.0
2011-09-22 13:45:00,66.3,66.41,66.0,66.23,3800.0,65.5599,65.6687,65.2632,65.4907,3800.0
2011-09-22 13:50:00,66.17,66.17,66.0,66.06,6600.0,65.4313,65.4313,65.2632,65.3226,6600.0
2011-09-22 13:55:00,66.11,66.12,65.75,65.75,4900.0,65.372,65.3819,65.016,65.016,4900.0
2011-09-22 14:00:00,65.75,65.94,65.75,65.76,16200.0,65.016,65.2039,65.016,65.0259,16200.0
2011-09-22 14:05:00,65.78,66.09,65.78,65.89,4300.0,65.0457,65.3522,65.0457,65.1545,4300.0
2011-09-22 14:10:00,65.9,66.28,65.9,66.22,2900.0,65.1643,65.5401,65.1643,65.4808,2900.0
2011-09-22 14:15:00,66.21,66.21,65.9,65.96,5200.0,65.4709,65.4709,65.1643,65.2237,5200.0
2011-09-22 14:20:00,66.09,66.61,65.98,66.33,7600.0,65.3522,65.8664,65.2435,65.5895,7600.0
2011-09-22 14:25:00,66.33,66.67,66.33,66.5,13900.0,65.5895,65.9257,65.5895,65.7576,13900.0
2011-09-22 14:30:00,66.36,66.36,66.09,66.11,3200.0,65.6192,65.6192,65.3522,65.372,3200.0
2011-09-22 14:35:00,65.99,66.17,65.75,65.78,5000.0,65.2533,65.4313,65.016,65.0457,5000.0
2011-09-22 14:40:00,65.79,66.23,65.79,66.11,7800.0,65.0556,65.4907,65.0556,65.372,7800.0
2011-09-22 14:45:00,66.07,66.26,66.0,66.01,1900.0,65.3324,65.5203,65.2632,65.2731,1900.0
2011-09-22 14:50:00,66.02,66.14,65.81,66.13,3200.0,65.283,65.4017,65.0753,65.3918,3200.0
2011-09-22 14:55:00,66.14,66.26,65.92,66.04,11500.0,65.4017,65.5203,65.1841,65.3028,11500.0
2011-09-22 15:00:00,65.99,66.2,65.95,66.01,15100.0,65.2533,65.461,65.2138,65.2731,15100.0
2011-09-22 15:05:00,65.9,66.14,65.9,66.09,13000.0,65.1643,65.4017,65.1643,65.3522,13000.0
2011-09-22 15:10:00,66.19,66.31,66.04,66.13,11300.0,65.4511,65.5698,65.3028,65.3918,11300.0
2011-09-22 15:15:00,66.13,66.26,66.01,66.12,39200.0,65.3918,65.5203,65.2731,65.3819,39200.0
2011-09-22 15:20:00,66.04,66.1,65.77,65.79,22200.0,65.3028,65.3621,65.0358,65.0556,22200.0
2011-09-22 15:25:00,65.86,66.23,65.84,66.18,11600.0,65.1248,65.4907,65.105,65.4412,11600.0
2011-09-22 15:30:00,66.2,66.62,66.06,66.44,10500.0,65.461,65.8763,65.3226,65.6983,10500.0
2011-09-22 15:35:00,66.49,66.65,66.27,66.6,12700.0,65.7478,65.906,65.5302,65.8565,12700.0
2011-09-22 15:40:00,66.64,66.74,66.3,66.44,22700.0,65.8961,65.995,65.5599,65.6983,22700.0
2011-09-22 15:45:00,66.39,67.23,66.39,67.11,18100.0,65.6489,66.4795,65.6489,66.3608,18100.0
2011-09-22 15:50:00,67.1,67.1,66.63,66.68,18500.0,66.3509,66.3509,65.8862,65.9356,18500.0
2011-09-22 15:55:00,66.7,67.04,66.65,66.92,19100.0,65.9554,66.2916,65.906,66.173,19100.0
2011-09-23 09:30:00,66.56,67.2,65.63,67.2,9700.0,65.817,66.4498,64.8974,66.4498,9700.0
2011-09-23 09:35:00,67.18,67.36,66.85,67.15,8900.0,66.4301,66.608,66.1037,66.4004,8900.0
2011-09-23 09:40:00,66.91,67.34,66.85,67.16,11000.0,66.1631,66.5883,66.1037,66.4103,11000.0
2011-09-23 09:45:00,67.28,67.56,67.15,67.29,12800.0,66.5289,66.8058,66.4004,66.5388,12800.0
2011-09-23 09:50:00,67.14,67.98,67.11,67.98,14900.0,66.3905,67.2211,66.3608,67.2211,14900.0
2011-09-23 09:55:00,67.99,68.0,67.64,67.64,18000.0,67.231,67.2409,66.8849,66.8849,18000.0
2011-09-23 10:00:00,67.65,67.78,67.3,67.44,15400.0,66.8948,67.0234,66.5487,66.6872,15400.0
2011-09-23 10:05:00,67.48,67.65,67.4,67.65,8700.0,66.7267,66.8948,66.6476,66.8948,8700.0
2011-09-23 10:10:00,67.57,67.7,67.17,67.3,6400.0,66.8157,66.9443,66.4202,66.5487,6400.0
2011-09-23 10:15:00,67.24,67.35,66.83,66.88,7900.0,66.4894,66.5982,66.084,66.1334,7900.0
2011-09-23 10:20:00,66.88,66.92,66.77,66.88,4600.0,66.1334,66.173,66.0246,66.1334,4600.0
2011-09-23 10:25:00,66.81,67.01,66.74,66.95,4300.0,66.0642,66.262,65.995,66.2026,4300.0
2011-09-23 10:30:00,67.0,67.1,66.92,66.92,7800.0,66.2521,66.3509,66.173,66.173,7800.0
2011-09-23 10:35:00,66.93,67.02,66.79,66.81,5600.0,66.1828,66.2718,66.0444,66.0642,5600.0
2011-09-23 10:40:00,66.82,66.83,66.34,66.35,15500.0,66.0741,66.084,65.5994,65.6093,15500.0
2011-09-23 10:45:00,66.43,66.79,66.38,66.77,9700.0,65.6884,66.0444,65.639,66.0246,9700.0
2011-09-23 10:50:00,66.78,67.04,66.7,67.04,12100.0,66.0345,66.2916,65.9554,66.2916,12100.0
2011-09-23 10:55:00,67.0,67.04,66.64,66.74,11600.0,66.2521,66.2916,65.8961,65.995,11600.0
2011-09-23 11:00:00,66.78,67.04,66.69,66.91,4000.0,66.0345,66.2916,65.9455,66.1631,4000.0
2011-09-23 11:05:00,66.92,67.13,66.88,67.02,12600.0,66.173,66.3806,66.1334,66.2718,12600.0
2011-09-23 11:10:00,67.1,67.18,67.03,67.08,5900.0,66.3509,66.4301,66.2817,66.3312,5900.0
2011-09-23 11:15:00,67.19,67.54,67.08,67.39,3500.0,66.4399,66.786,66.3312,66.6377,3500.0
2011-09-23 11:20:00,67.38,67.43,67.23,67.38,5200.0,66.6278,66.6773,66.4795,66.6278,5200.0
2011-09-23 11:25:00,67.42,67.42,67.23,67.3,5100.0,66.6674,66.6674,66.4795,66.5487,5100.0
2011-09-23 11:30:00,67.31,67.4,67.08,67.16,5500.0,66.5586,66.6476,66.3312,66.4103,5500.0
2011-09-23 11:35:00,67.12,67.12,66.92,66.95,4000.0,66.3707,66.3707,66.173,66.2026,4000.0
2011-09-23 11:40:00,66.98,67.16,66.94,66.94,3900.0,66.2323,66.4103,66.1927,66.1927,3900.0
2011-09-23 11:45:00,66.96,66.97,66.56,66.56,6900.0,66.2125,66.2224,65.817,65.817,6900.0
2011-09-23 11:50:00,66.54,66.54,66.18,66.34,8500.0,65.7972,65.7972,65.4412,65.5994,8500.0
2011-09-23 11:55:00,66.38,67.05,66.35,66.97,13300.0,65.639,66.3015,65.6093,66.2224,13300.0
2011-09-23 12:00:00,67.08,67.08,66.9,66.94,3800.0,66.3312,66.3312,66.1532,66.1927,3800.0
2011-09-23 12:05:00,66.94,67.09,66.77,66.89,6500.0,66.1927,66.3411,66.0246,66.1433,6500.0
2011-09-23 12:10:00,66.94,67.03,66.93,66.93,1500.0,66.1927,66.2817,66.1828,66.1828,1500.0
2011-09-23 12:15:00,66.94,67.17,66.94,67.05,4100.0,66.1927,66.4202,66.1927,66.3015,4100.0
2011-09-23 12:20:00,67.05,67.1,66.9,66.94,1400.0,66.3015,66.3509,66.1532,66.1927,1400.0
2011-09-23 12:25:00,66.97,66.97,66.76,66.76,1400.0,66.2224,66.2224,66.0147,66.0147,1400.0
2011-09-23 12:30:00,66.75,66.94,66.66,66.94,2500.0,66.0049,66.1927,65.9159,66.1927,2500.0
2011-09-23 12:35:00,66.9,66.91,66.6,66.6,3900.0,66.1532,66.1631,65.8565,65.8565,3900.0
2011-09-23 12:40:00,66.61,66.61,66.38,66.41,6800.0,65.8664,65.8664,65.639,65.6687,6800.0
2011-09-23 12:45:00,66.42,66.83,66.32,66.66,3100.0,65.6785,66.084,65.5797,65.9159,3100.0
2011-09-23 12:50:00,66.68,67.11,66.68,66.88,4400.0,65.9356,66.3608,65.9356,66.1334,4400.0
2011-09-23 12:55:00,66.79,66.79,66.58,66.58,2700.0,66.0444,66.0444,65.8368,65.8368,2700.0
2011-09-23 13:00:00,66.59,66.85,66.59,66.77,2600.0,65.8466,66.1037,65.8466,66.0246,2600.0
2011-09-23 13:05:00,66.71,66.71,66.54,66.54,1200.0,65.9653,65.9653,65.7972,65.7972,1200.0
2011-09-23 13:10:00,66.56,66.98,66.56,66.78,3200.0,65.817,66.2323,65.817,66.0345,3200.0
2011-09-23 13:15:00,66.76,66.93,66.75,66.84,2400.0,66.0147,66.1828,66.0049,66.0939,2400.0
2011-09-23 13:20:00,66.86,66.93,66.86,66.93,700.0,66.1136,66.1828,66.1136,66.1828,700.0
2011-09-23 13:25:00,66.88,67.06,66.77,66.83,5300.0,66.1334,66.3114,66.0246,66.084,5300.0
2011-09-23 13:30:00,66.76,67.0,66.76,66.81,4100.0,66.0147,66.2521,66.0147,66.0642,4100.0
2011-09-23 13:35:00,66.91,66.94,66.73,66.83,2700.0,66.1631,66.1927,65.9851,66.084,2700.0
2011-09-23 13:40:00,66.84,67.04,66.77,66.93,3900.0,66.0939,66.2916,66.0246,66.1828,3900.0
2011-09-23 13:45:00,66.93,67.04,66.67,66.87,2200.0,66.1828,66.2916,65.9257,66.1235,2200.0
2011-09-23 13:50:00,66.84,66.92,66.65,66.77,1500.0,66.0939,66.173,65.906,66.0246,1500.0
2011-09-23 13:55:00,66.79,67.0,66.79,67.0,4500.0,66.0444,66.2521,66.0444,66.2521,4500.0
2011-09-23 14:00:00,67.03,67.33,66.97,66.99,15900.0,66.2817,66.5784,66.2224,66.2422,15900.0
2011-09-23 14:05:00,66.98,67.0,66.84,66.92,2900.0,66.2323,66.2521,66.0939,66.173,2900.0
2011-09-23 14:10:00,66.86,66.88,66.76,66.83,1600.0,66.1136,66.1334,66.0147,66.084,1600.0
2011-09-23 14:15:00,66.83,67.03,66.81,66.98,5400.0,66.084,66.2817,66.0642,66.2323,5400.0
2011-09-23 14:20:00,66.97,67.01,66.85,66.98,2500.0,66.2224,66.262,66.1037,66.2323,2500.0
2011-09-23 14:25:00,67.02,67.06,66.92,66.98,2900.0,66.2718,66.3114,66.173,66.2323,2900.0
2011-09-23 14:30:00,67.03,67.11,66.99,67.04,5100.0,66.2817,66.3608,66.2422,66.2916,5100.0
2011-09-23 14:35:00,67.04,67.18,67.04,67.11,4400.0,66.2916,66.4301,66.2916,66.3608,4400.0
2011-09-23 14:40:00,67.13,67.19,67.08,67.08,3500.0,66.3806,66.4399,66.3312,66.3312,3500.0
2011-09-23 14:45:00,67.14,67.18,66.86,66.88,4800.0,66.3905,66.4301,66.1136,66.1334,4800.0
2011-09-23 14:50:00,66.87,67.15,66.87,67.15,1700.0,66.1235,66.4004,66.1235,66.4004,1700.0
2011-09-23 14:55:00,67.13,67.21,67.12,67.19,2400.0,66.3806,66.4597,66.3707,66.4399,2400.0
2011-09-23 15:00:00,67.19,67.38,67.14,67.25,6000.0,66.4399,66.6278,66.3905,66.4993,6000.0
2011-09-23 15:05:00,67.2,67.22,66.84,66.84,8600.0,66.4498,66.4696,66.0939,66.0939,8600.0
2011-09-23 15:10:00,66.86,67.35,66.86,67.35,5300.0,66.1136,66.5982,66.1136,66.5982,5300.0
2011-09-23 15:15:00,67.3,67.33,67.05,67.2,5500.0,66.5487,66.5784,66.3015,66.4498,5500.0
2011-09-23 15:20:00,67.2,67.35,67.13,67.25,10200.0,66.4498,66.5982,66.3806,66.4993,10200.0
2011-09-23 15:25:00,67.24,67.36,67.09,67.25,18800.0,66.4894,66.608,66.3411,66.4993,18800.0
2011-09-23 15:30:00,67.19,67.25,66.92,66.96,18700.0,66.4399,66.4993,66.173,66.2125,18700.0
2011-09-23 15:35:00,67.0,67.23,66.92,67.05,8800.0,66.2521,66.4795,66.173,66.3015,8800.0
2011-09-23 15:40:00,67.09,67.13,66.82,67.12,7700.0,66.3411,66.3806,66.0741,66.3707,7700.0
2011-09-23 15:45:00,67.07,67.15,66.82,66.92,13400.0,66.3213,66.4004,66.0741,66.173,13400.0
2011-09-23 15:50:00,66.84,66.91,66.67,66.85,17700.0,66.0939,66.1631,65.9257,66.1037,17700.0
2011-09-23 15:55:00,66.73,67.03,66.73,66.96,14900.0,65.9851,66.2817,65.9851,66.2125,14900.0
2011-09-26 09:30:00,67.26,67.89,67.13,67.13,10500.0,66.5092,67.1321,66.3806,66.3806,10500.0
2011-09-26 09:35:00,67.2,67.47,67.14,67.3,3800.0,66.4498,66.7168,66.3905,66.5487,3800.0
2011-09-26 09:40:00,67.14,67.14,66.35,66.8,8600.0,66.3905,66.3905,65.6093,66.0543,8600.0
2011-09-26 09:45:00,66.94,67.19,66.48,67.19,6600.0,66.1927,66.4399,65.7379,66.4399,6600.0
2011-09-26 09:50:00,67.12,67.19,66.92,66.92,4200.0,66.3707,66.4399,66.173,66.173,4200.0
2011-09-26 09:55:00,66.84,66.84,66.02,66.37,5400.0,66.0939,66.0939,65.283,65.6291,5400.0
2011-09-26 10:00:00,66.34,66.53,66.17,66.48,6500.0,65.5994,65.7873,65.4313,65.7379,6500.0
2011-09-26 10:05:00,66.64,66.64,66.15,66.23,8800.0,65.8961,65.8961,65.4116,65.4907,8800.0
2011-09-26 10:10:00,66.23,66.26,65.91,66.12,9400.0,65.4907,65.5203,65.1742,65.3819,9400.0
2011-09-26 10:15:00,66.11,66.11,65.83,65.83,11900.0,65.372,65.372,65.0951,65.0951,11900.0
2011-09-26 10:20:00,65.82,66.15,65.62,66.15,7500.0,65.0852,65.4116,64.8875,65.4116,7500.0
2011-09-26 10:25:00,66.21,66.46,66.16,66.46,4500.0,65.4709,65.7181,65.4214,65.7181,4500.0
2011-09-26 10:30:00,66.46,66.57,66.26,66.47,4100.0,65.7181,65.8269,65.5203,65.728,4100.0
2011-09-26 10:35:00,66.47,66.59,66.27,66.28,5500.0,65.728,65.8466,65.5302,65.5401,5500.0
2011-09-26 10:40:00,66.29,66.68,66.24,66.27,5600.0,65.55,65.9356,65.5005,65.5302,5600.0
2011-09-26 10:45:00,66.24,66.41,66.24,66.29,2000.0,65.5005,65.6687,65.5005,65.55,2000.0
2011-09-26 10:50:00,66.24,66.78,66.24,66.72,2100.0,65.5005,66.0345,65.5005,65.9752,2100.0
2011-09-26 10:55:00,66.78,66.78,66.5,66.5,2300.0,66.0345,66.0345,65.7576,65.7576,2300.0
2011-09-26 11:00:00,66.53,66.64,66.38,66.64,1600.0,65.7873,65.8961,65.639,65.8961,1600.0
2011-09-26 11:05:00,66.65,66.9,66.64,66.69,1800.0,65.906,66.1532,65.8961,65.9455,1800.0
2011-09-26 11:10:00,66.86,67.14,66.75,67.03,1500.0,66.1136,66.3905,66.0049,66.2817,1500.0
2011-09-26 11:15:00,67.1,67.43,67.07,67.3,3000.0,66.3509,66.6773,66.3213,66.5487,3000.0
2011-09-26 11:20:00,67.21,67.37,67.19,67.31,800.0,66.4597,66.6179,66.4399,66.5586,800.0
2011-09-26 11:25:00,67.36,67.43,67.13,67.33,5900.0,66.608,66.6773,66.3806,66.5784,5900.0
2011-09-26 11:30:00,67.3,67.55,67.26,67.37,1600.0,66.5487,66.7959,66.5092,66.6179,1600.0
2011-09-26 11:35:00,67.38,67.73,67.38,67.69,3400.0,66.6278,66.9739,66.6278,66.9344,3400.0
2011-09-26 11:40:00,67.78,68.0,67.77,67.86,8400.0,67.0234,67.2409,67.0135,67.1025,8400.0
2011-09-26 11:45:00,67.99,67.99,67.65,67.75,2700.0,67.231,67.231,66.8948,66.9937,2700.0
2011-09-26 11:50:00,67.84,67.84,67.6,67.78,900.0,67.0827,67.0827,66.8454,67.0234,900.0
2011-09-26 11:55:00,67.84,67.98,67.79,67.87,1100.0,67.0827,67.2211,67.0332,67.1124,1100.0
2011-09-26 12:00:00,67.88,67.88,67.63,67.76,2000.0,67.1222,67.1222,66.875,67.0036,2000.0
2011-09-26 12:05:00,67.86,67.86,67.53,67.67,1700.0,67.1025,67.1025,66.7761,66.9146,1700.0
2011-09-26 12:10:00,67.59,67.59,67.32,67.36,1600.0,66.8355,66.8355,66.5685,66.608,1600.0
2011-09-26 12:15:00,67.25,67.32,67.01,67.07,8000.0,66.4993,66.5685,66.262,66.3213,8000.0
2011-09-26 12:20:00,67.04,67.22,66.94,66.97,4700.0,66.2916,66.4696,66.1927,66.2224,4700.0
2011-09-26 12:25:00,66.94,67.14,66.88,67.14,5900.0,66.1927,66.3905,66.1334,66.3905,5900.0
2011-09-26 12:30:00,67.08,67.17,67.08,67.16,4600.0,66.3312,66.4202,66.3312,66.4103,4600.0
2011-09-26 12:35:00,67.26,67.35,67.21,67.35,1000.0,66.5092,66.5982,66.4597,66.5982,1000.0
2011-09-26 12:40:00,67.34,67.35,67.02,67.09,5700.0,66.5883,66.5982,66.2718,66.3411,5700.0
2011-09-26 12:45:00,67.14,67.14,66.7,67.0,5000.0,66.3905,66.3905,65.9554,66.2521,5000.0
2011-09-26 12:50:00,67.03,67.03,66.93,67.02,900.0,66.2817,66.2817,66.1828,66.2718,900.0
2011-09-26 12:55:00,67.05,67.15,67.05,67.11,400.0,66.3015,66.4004,66.3015,66.3608,400.0
2011-09-26 13:00:00,67.28,67.28,66.94,67.16,3800.0,66.5289,66.5289,66.1927,66.4103,3800.0
2011-09-26 13:05:00,67.15,67.3,67.04,67.3,1300.0,66.4004,66.5487,66.2916,66.5487,1300.0
2011-09-26 13:10:00,67.27,67.27,67.08,67.11,2100.0,66.5191,66.5191,66.3312,66.3608,2100.0
2011-09-26 13:15:00,67.2,67.26,67.11,67.13,1600.0,66.4498,66.5092,66.3608,66.3806,1600.0
2011-09-26 13:20:00,67.26,67.42,67.26,67.42,1300.0,66.5092,66.6674,66.5092,66.6674,1300.0
2011-09-26 13:25:00,67.41,67.49,67.39,67.49,1200.0,66.6575,66.7366,66.6377,66.7366,1200.0
2011-09-26 13:30:00,67.42,67.44,67.24,67.24,2900.0,66.6674,66.6872,66.4894,66.4894,2900.0
2011-09-26 13:35:00,67.13,67.29,67.09,67.22,2800.0,66.3806,66.5388,66.3411,66.4696,2800.0
2011-09-26 13:40:00,67.25,67.26,67.09,67.09,1300.0,66.4993,66.5092,66.3411,66.3411,1300.0
2011-09-26 13:45:00,67.05,67.3,67.05,67.15,4100.0,66.3015,66.5487,66.3015,66.4004,4100.0
2011-09-26 13:50:00,67.15,67.38,67.15,67.37,2000.0,66.4004,66.6278,66.4004,66.6179,2000.0
2011-09-26 13:55:00,67.35,67.55,67.34,67.34,5000.0,66.5982,66.7959,66.5883,66.5883,5000.0
2011-09-26 14:00:00,67.28,67.7,67.28,67.57,5300.0,66.5289,66.9443,66.5289,66.8157,5300.0
2011-09-26 14:05:00,67.46,67.46,67.27,67.27,600.0,66.7069,66.7069,66.5191,66.5191,600.0
2011-09-26 14:10:00,67.31,67.4,67.19,67.25,4300.0,66.5586,66.6476,66.4399,66.4993,4300.0
2011-09-26 14:15:00,67.24,67.41,67.1,67.3,3900.0,66.4894,66.6575,66.3509,66.5487,3900.0
2011-09-26 14:20:00,67.25,67.5,67.22,67.45,3500.0,66.4993,66.7465,66.4696,66.697,3500.0
2011-09-26 14:25:00,67.28,67.43,67.28,67.35,1900.0,66.5289,66.6773,66.5289,66.5982,1900.0
2011-09-26 14:30:00,67.23,67.75,67.23,67.71,6000.0,66.4795,66.9937,66.4795,66.9541,6000.0
2011-09-26 14:35:00,67.75,67.98,67.75,67.94,5900.0,66.9937,67.2211,66.9937,67.1816,5900.0
2011-09-26 14:40:00,67.94,67.98,67.83,67.92,5000.0,67.1816,67.2211,67.0728,67.1618,5000.0
2011-09-26 14:45:00,67.85,67.92,67.81,67.88,2600.0,67.0926,67.1618,67.053,67.1222,2600.0
2011-09-26 14:50:00,67.8,67.89,67.61,67.89,2700.0,67.0431,67.1321,66.8553,67.1321,2700.0
2011-09-26 14:55:00,67.91,68.12,67.9,68.12,19300.0,67.1519,67.3596,67.142,67.3596,19300.0
2011-09-26 15:00:00,68.23,68.44,68.17,68.44,16600.0,67.4683,67.676,67.409,67.676,16600.0
2011-09-26 15:05:00,68.52,68.57,68.36,68.36,11500.0,67.7551,67.8045,67.5969,67.5969,11500.0
2011-09-26 15:10:00,68.39,68.69,68.33,68.53,4300.0,67.6265,67.9232,67.5672,67.765,4300.0
2011-09-26 15:15:00,68.5,68.87,68.41,68.81,8100.0,67.7353,68.1012,67.6463,68.0419,8100.0
2011-09-26 15:20:00,68.86,68.86,68.65,68.74,7300.0,68.0913,68.0913,67.8836,67.9726,7300.0
2011-09-26 15:25:00,68.68,68.68,68.48,68.57,4500.0,67.9133,67.9133,67.7155,67.8045,4500.0
2011-09-26 15:30:00,68.53,68.56,68.4,68.4,8300.0,67.765,67.7947,67.6364,67.6364,8300.0
2011-09-26 15:35:00,68.46,69.03,68.38,69.02,6200.0,67.6958,68.2594,67.6167,68.2495,6200.0
2011-09-26 15:40:00,69.02,69.1,69.0,69.04,9100.0,68.2495,68.3286,68.2297,68.2693,9100.0
2011-09-26 15:45:00,69.0,69.05,68.9,68.91,5700.0,68.2297,68.2792,68.1309,68.1407,5700.0
2011-09-26 15:50:00,68.9,69.07,68.82,69.05,14400.0,68.1309,68.299,68.0517,68.2792,14400.0
2011-09-26 15:55:00,69.05,69.24,69.04,69.18,14800.0,68.2792,68.4671,68.2693,68.4077,14800.0
2011-09-27 09:30:00,70.27,71.82,70.0,71.82,60800.0,69.4856,71.0183,69.2186,71.0183,60800.0
2011-09-27 09:35:00,71.8,71.87,70.86,71.34,28700.0,70.9985,71.0677,70.069,70.5436,28700.0
2011-09-27 09:40:00,71.19,71.63,70.93,71.17,16500.0,70.3953,70.8304,70.1382,70.3755,16500.0
2011-09-27 09:45:00,71.19,71.19,70.48,70.74,12600.0,70.3953,70.3953,69.6932,69.9503,12600.0
2011-09-27 09:50:00,70.92,71.63,70.78,71.42,23400.0,70.1283,70.8304,69.9899,70.6227,23400.0
2011-09-27 09:55:00,71.51,71.82,71.1,71.69,15800.0,70.7117,71.0183,70.3063,70.8897,15800.0
2011-09-27 10:00:00,71.6,71.71,71.34,71.43,17000.0,70.8007,70.9095,70.5436,70.6326,17000.0
2011-09-27 10:05:00,71.44,71.59,71.14,71.14,19000.0,70.6425,70.7908,70.3458,70.3458,19000.0
2011-09-27 10:10:00,71.26,71.59,70.96,71.05,9000.0,70.4645,70.7908,70.1679,70.2569,9000.0
2011-09-27 10:15:00,71.09,71.32,70.74,70.98,7500.0,70.2964,70.5238,69.9503,70.1876,7500.0
2011-09-27 10:20:00,70.91,71.39,70.88,71.39,2900.0,70.1184,70.5931,70.0888,70.5931,2900.0
2011-09-27 10:25:00,71.34,71.35,71.19,71.24,3600.0,70.5436,70.5535,70.3953,70.4447,3600.0
2011-09-27 10:30:00,71.16,71.16,70.87,70.91,4200.0,70.3656,70.3656,70.0789,70.1184,4200.0
2011-09-27 10:35:00,70.93,71.1,70.74,70.75,7400.0,70.1382,70.3063,69.9503,69.9602,7400.0
2011-09-27 10:40:00,70.76,70.84,70.68,70.7,6600.0,69.9701,70.0492,69.891,69.9108,6600.0
2011-09-27 10:45:00,70.72,71.07,70.66,70.98,10000.0,69.9305,70.2766,69.8712,70.1876,10000.0
2011-09-27 10:50:00,71.03,71.14,70.78,70.78,4300.0,70.2371,70.3458,69.9899,69.9899,4300.0
2011-09-27 10:55:00,70.84,71.25,70.82,71.23,3600.0,70.0492,70.4546,70.0294,70.4348,3600.0
2011-09-27 11:00:00,71.25,71.32,71.19,71.28,4900.0,70.4546,70.5238,70.3953,70.4843,4900.0
2011-09-27 11:05:00,71.28,71.28,71.02,71.09,3000.0,70.4843,70.4843,70.2272,70.2964,3000.0
2011-09-27 11:10:00,71.01,71.09,70.57,70.64,5600.0,70.2173,70.2964,69.7822,69.8514,5600.0
2011-09-27 11:15:00,70.81,70.87,70.73,70.73,2400.0,70.0195,70.0789,69.9404,69.9404,2400.0
2011-09-27 11:20:00,70.7,70.73,70.36,70.62,8600.0,69.9108,69.9404,69.5746,69.8317,8600.0
2011-09-27 11:25:00,70.65,70.83,70.61,70.74,2800.0,69.8613,70.0393,69.8218,69.9503,2800.0
2011-09-27 11:30:00,70.76,70.76,70.57,70.61,6500.0,69.9701,69.9701,69.7822,69.8218,6500.0
2011-09-27 11:35:00,70.61,70.84,70.61,70.64,8400.0,69.8218,70.0492,69.8218,69.8514,8400.0
2011-09-27 11:40:00,70.64,70.79,70.6,70.62,5300.0,69.8514,69.9998,69.8119,69.8317,5300.0
2011-09-27 11:45:00,70.64,70.72,70.55,70.7,5400.0,69.8514,69.9305,69.7624,69.9108,5400.0
2011-09-27 11:50:00,70.57,70.84,70.57,70.81,2800.0,69.7822,70.0492,69.7822,70.0195,2800.0
2011-09-27 11:55:00,70.84,71.14,70.84,71.05,8000.0,70.0492,70.3458,70.0492,70.2569,8000.0
2011-09-27 12:00:00,70.89,71.09,70.89,71.09,4000.0,70.0986,70.2964,70.0986,70.2964,4000.0
2011-09-27 12:05:00,71.14,71.31,71.06,71.28,4200.0,70.3458,70.514,70.2667,70.4843,4200.0
2011-09-27 12:10:00,71.34,71.45,71.33,71.45,9600.0,70.5436,70.6524,70.5337,70.6524,9600.0
2011-09-27 12:15:00,71.48,71.49,71.3,71.3,4300.0,70.6821,70.6919,70.5041,70.5041,4300.0
2011-09-27 12:20:00,71.29,71.29,70.87,70.87,10100.0,70.4942,70.4942,70.0789,70.0789,10100.0
2011-09-27 12:25:00,70.83,70.86,70.7,70.78,3300.0,70.0393,70.069,69.9108,69.9899,3300.0
2011-09-27 12:30:00,70.77,70.77,70.59,70.62,8900.0,69.98,69.98,69.802,69.8317,8900.0
2011-09-27 12:35:00,70.64,70.81,70.6,70.74,3200.0,69.8514,70.0195,69.8119,69.9503,3200.0
2011-09-27 12:40:00,70.73,70.74,70.54,70.54,3400.0,69.9404,69.9503,69.7525,69.7525,3400.0
2011-09-27 12:45:00,70.56,70.73,70.56,70.73,2200.0,69.7723,69.9404,69.7723,69.9404,2200.0
2011-09-27 12:50:00,70.8,70.98,70.73,70.94,3200.0,70.0096,70.1876,69.9404,70.1481,3200.0
2011-09-27 12:55:00,70.98,71.0,70.94,71.0,3200.0,70.1876,70.2074,70.1481,70.2074,3200.0
2011-09-27 13:00:00,70.96,70.96,70.9,70.96,1500.0,70.1679,70.1679,70.1085,70.1679,1500.0
2011-09-27 13:05:00,70.96,70.96,70.79,70.91,3300.0,70.1679,70.1679,69.9998,70.1184,3300.0
2011-09-27 13:10:00,71.0,71.0,70.74,70.77,2500.0,70.2074,70.2074,69.9503,69.98,2500.0
2011-09-27 13:15:00,70.82,70.82,70.6,70.65,3100.0,70.0294,70.0294,69.8119,69.8613,3100.0
2011-09-27 13:20:00,70.62,70.68,70.59,70.59,2500.0,69.8317,69.891,69.802,69.802,2500.0
2011-09-27 13:25:00,70.64,70.83,70.63,70.83,6400.0,69.8514,70.0393,69.8415,70.0393,6400.0
2011-09-27 13:30:00,70.77,70.8,70.67,70.69,5900.0,69.98,70.0096,69.8811,69.9009,5900.0
2011-09-27 13:35:00,70.73,70.89,70.73,70.89,8000.0,69.9404,70.0986,69.9404,70.0986,8000.0
2011-09-27 13:40:00,70.89,71.0,70.88,70.98,8200.0,70.0986,70.2074,70.0888,70.1876,8200.0
2011-09-27 13:45:00,71.0,71.09,71.0,71.02,5300.0,70.2074,70.2964,70.2074,70.2272,5300.0
2011-09-27 13:50:00,71.0,71.07,70.93,71.01,6000.0,70.2074,70.2766,70.1382,70.2173,6000.0
2011-09-27 13:55:00,71.02,71.11,70.94,70.97,4300.0,70.2272,70.3162,70.1481,70.1777,4300.0
2011-09-27 14:00:00,70.99,71.13,70.97,71.03,5100.0,70.1975,70.336,70.1777,70.2371,5100.0
2011-09-27 14:05:00,71.05,71.24,71.04,71.23,5300.0,70.2569,70.4447,70.247,70.4348,5300.0
2011-09-27 14:10:00,71.2,71.27,71.16,71.19,5400.0,70.4052,70.4744,70.3656,70.3953,5400.0
2011-09-27 14:15:00,71.16,71.21,71.11,71.21,1300.0,70.3656,70.4151,70.3162,70.4151,1300.0
2011-09-27 14:20:00,71.18,71.18,71.06,71.11,3600.0,70.3854,70.3854,70.2667,70.3162,3600.0
2011-09-27 14:25:00,71.08,71.38,71.08,71.38,14500.0,70.2865,70.5832,70.2865,70.5832,14500.0
2011-09-27 14:30:00,71.3,71.35,71.15,71.29,9700.0,70.5041,70.5535,70.3557,70.4942,9700.0
2011-09-27 14:35:00,71.21,71.33,71.15,71.3,11200.0,70.4151,70.5337,70.3557,70.5041,11200.0
2011-09-27 14:40:00,71.3,71.35,71.08,71.1,11300.0,70.5041,70.5535,70.2865,70.3063,11300.0
2011-09-27 14:45:00,71.15,71.29,71.11,71.29,11300.0,70.3557,70.4942,70.3162,70.4942,11300.0
2011-09-27 14:50:00,71.27,71.44,71.27,71.34,3100.0,70.4744,70.6425,70.4744,70.5436,3100.0
2011-09-27 14:55:00,71.26,71.29,71.04,71.14,5200.0,70.4645,70.4942,70.247,70.3458,5200.0
2011-09-27 15:00:00,71.12,71.29,71.0,71.02,17300.0,70.3261,70.4942,70.2074,70.2272,17300.0
2011-09-27 15:05:00,71.07,71.1,70.79,71.05,10700.0,70.2766,70.3063,69.9998,70.2569,10700.0
2011-09-27 15:10:00,71.02,71.05,70.68,70.72,16300.0,70.2272,70.2569,69.891,69.9305,16300.0
2011-09-27 15:15:00,70.75,71.07,70.5,70.78,15500.0,69.9602,70.2766,69.713,69.9899,15500.0
2011-09-27 15:20:00,70.78,70.81,70.55,70.65,20200.0,69.9899,70.0195,69.7624,69.8613,20200.0
2011-09-27 15:25:00,70.64,70.73,70.44,70.56,20000.0,69.8514,69.9404,69.6537,69.7723,20000.0
2011-09-27 15:30:00,70.56,70.74,70.46,70.56,15000.0,69.7723,69.9503,69.6734,69.7723,15000.0
2011-09-27 15:35:00,70.58,70.63,70.01,70.09,23300.0,69.7921,69.8415,69.2285,69.3076,23300.0
2011-09-27 15:40:00,70.13,70.5,70.0,70.41,19000.0,69.3471,69.713,69.2186,69.624,19000.0
2011-09-27 15:45:00,70.38,70.44,70.04,70.11,15400.0,69.5943,69.6537,69.2581,69.3273,15400.0
2011-09-27 15:50:00,70.05,70.17,69.7,70.0,29900.0,69.268,69.3867,68.9219,69.2186,29900.0
2011-09-27 15:55:00,69.96,70.09,69.89,69.95,25400.0,69.179,69.3076,69.1098,69.1691,25400.0
2011-09-28 09:30:00,70.18,70.94,70.03,70.55,9800.0,69.3966,70.1481,69.2482,69.7624,9800.0
2011-09-28 09:35:00,70.69,70.69,69.36,69.89,10200.0,69.9009,69.9009,68.5857,69.1098,10200.0
2011-09-28 09:40:00,70.07,70.14,69.92,70.14,3500.0,69.2878,69.357,69.1395,69.357,3500.0
2011-09-28 09:45:00,70.21,70.7,70.07,70.69,3700.0,69.4262,69.9108,69.2878,69.9009,3700.0
2011-09-28 09:50:00,70.46,71.11,70.46,71.01,8300.0,69.6734,70.3162,69.6734,70.2173,8300.0
2011-09-28 09:55:00,70.99,71.19,70.66,70.75,3100.0,70.1975,70.3953,69.8712,69.9602,3100.0
2011-09-28 10:00:00,70.48,70.65,70.37,70.63,4900.0,69.6932,69.8613,69.5844,69.8415,4900.0
2011-09-28 10:05:00,70.63,70.63,70.25,70.36,3400.0,69.8415,69.8415,69.4658,69.5746,3400.0
2011-09-28 10:10:00,70.43,70.51,70.18,70.33,4400.0,69.6438,69.7229,69.3966,69.5449,4400.0
2011-09-28 10:15:00,70.32,70.35,69.61,69.71,9100.0,69.535,69.5647,68.8329,68.9318,9100.0
2011-09-28 10:20:00,69.67,69.9,69.55,69.86,1900.0,68.8923,69.1197,68.7736,69.0801,1900.0
2011-09-28 10:25:00,69.69,70.26,69.69,70.26,4100.0,68.912,69.4757,68.912,69.4757,4100.0
2011-09-28 10:30:00,70.09,70.35,69.91,70.02,6300.0,69.3076,69.5647,69.1296,69.2384,6300.0
2011-09-28 10:35:00,70.17,70.29,69.83,69.88,3600.0,69.3867,69.5053,69.0505,69.0999,3600.0
2011-09-28 10:40:00,69.87,70.27,69.85,70.12,5400.0,69.09,69.4856,69.0703,69.3372,5400.0
2011-09-28 10:45:00,70.0,70.35,69.94,70.35,6200.0,69.2186,69.5647,69.1592,69.5647,6200.0
2011-09-28 10:50:00,70.24,70.4,70.09,70.2,7700.0,69.4559,69.6141,69.3076,69.4163,7700.0
2011-09-28 10:55:00,70.28,70.4,70.06,70.16,2900.0,69.4954,69.6141,69.2779,69.3768,2900.0
2011-09-28 11:00:00,70.05,70.16,69.51,69.58,9400.0,69.268,69.3768,68.734,68.8033,9400.0
2011-09-28 11:05:00,69.63,69.63,69.36,69.45,5200.0,68.8527,68.8527,68.5857,68.6747,5200.0
2011-09-28 11:10:00,69.37,69.46,69.17,69.2,19100.0,68.5956,68.6846,68.3978,68.4275,19100.0
2011-09-28 11:15:00,69.2,69.2,69.1,69.16,10700.0,68.4275,68.4275,68.3286,68.388,10700.0
2011-09-28 11:20:00,69.16,69.2,69.04,69.16,7000.0,68.388,68.4275,68.2693,68.388,7000.0
2011-09-28 11:25:00,69.2,69.4,69.09,69.4,9500.0,68.4275,68.6253,68.3187,68.6253,9500.0
2011-09-28 11:30:00,69.4,69.4,69.14,69.21,1700.0,68.6253,68.6253,68.3682,68.4374,1700.0
2011-09-28 11:35:00,69.06,69.4,69.06,69.38,3400.0,68.2891,68.6253,68.2891,68.6055,3400.0
2011-09-28 11:40:00,69.38,69.4,69.23,69.4,2900.0,68.6055,68.6253,68.4572,68.6253,2900.0
2011-09-28 11:45:00,69.4,69.4,69.14,69.14,3100.0,68.6253,68.6253,68.3682,68.3682,3100.0
2011-09-28 11:50:00,69.25,69.4,69.23,69.4,12300.0,68.4769,68.6253,68.4572,68.6253,12300.0
2011-09-28 11:55:00,69.35,69.4,69.28,69.35,2600.0,68.5758,68.6253,68.5066,68.5758,2600.0
2011-09-28 12:00:00,69.38,69.4,69.05,69.05,6100.0,68.6055,68.6253,68.2792,68.2792,6100.0
2011-09-28 12:05:00,69.11,69.16,68.6,68.68,9300.0,68.3385,68.388,67.8342,67.9133,9300.0
2011-09-28 12:10:00,68.75,68.95,68.75,68.95,2700.0,67.9825,68.1803,67.9825,68.1803,2700.0
2011-09-28 12:15:00,68.83,68.88,68.75,68.85,4200.0,68.0616,68.1111,67.9825,68.0814,4200.0
2011-09-28 12:20:00,68.87,69.25,68.86,69.06,4000.0,68.1012,68.4769,68.0913,68.2891,4000.0
2011-09-28 12:25:00,69.07,69.4,69.07,69.35,7500.0,68.299,68.6253,68.299,68.5758,7500.0
2011-09-28 12:30:00,69.3,69.33,69.16,69.16,1900.0,68.5264,68.5561,68.388,68.388,1900.0
2011-09-28 12:35:00,69.31,69.4,69.11,69.4,2300.0,68.5363,68.6253,68.3385,68.6253,2300.0
2011-09-28 12:40:00,69.4,69.4,69.09,69.3,1600.0,68.6253,68.6253,68.3187,68.5264,1600.0
2011-09-28 12:45:00,69.31,69.32,69.1,69.22,2000.0,68.5363,68.5462,68.3286,68.4473,2000.0
2011-09-28 12:50:00,69.2,69.3,69.2,69.3,800.0,68.4275,68.5264,68.4275,68.5264,800.0
2011-09-28 12:55:00,69.3,69.4,69.3,69.37,2100.0,68.5264,68.6253,68.5264,68.5956,2100.0
2011-09-28 13:00:00,69.35,69.39,69.05,69.05,1800.0,68.5758,68.6154,68.2792,68.2792,1800.0
2011-09-28 13:05:00,69.11,69.31,68.99,69.11,1800.0,68.3385,68.5363,68.2199,68.3385,1800.0
2011-09-28 13:10:00,69.03,69.06,68.81,68.94,2900.0,68.2594,68.2891,68.0419,68.1704,2900.0
2011-09-28 13:15:00,68.84,69.08,68.83,68.91,2200.0,68.0715,68.3088,68.0616,68.1407,2200.0
2011-09-28 13:20:00,68.85,68.99,68.85,68.9,4700.0,68.0814,68.2199,68.0814,68.1309,4700.0
2011-09-28 13:25:00,68.94,68.98,68.81,68.98,2800.0,68.1704,68.21,68.0419,68.21,2800.0
2011-09-28 13:30:00,68.93,68.93,68.55,68.63,3700.0,68.1605,68.1605,67.7848,67.8639,3700.0
2011-09-28 13:35:00,68.64,69.01,68.63,68.93,2900.0,67.8738,68.2396,67.8639,68.1605,2900.0
2011-09-28 13:40:00,68.95,69.0,68.8,68.81,4300.0,68.1803,68.2297,68.032,68.0419,4300.0
2011-09-28 13:45:00,68.92,68.97,68.74,68.77,1900.0,68.1506,68.2001,67.9726,68.0023,1900.0
2011-09-28 13:50:00,68.77,68.86,68.53,68.54,2700.0,68.0023,68.0913,67.765,67.7749,2700.0
2011-09-28 13:55:00,68.51,68.51,68.06,68.24,14200.0,67.7452,67.7452,67.3002,67.4782,14200.0
2011-09-28 14:00:00,68.15,68.26,67.86,67.86,4900.0,67.3892,67.498,67.1025,67.1025,4900.0
2011-09-28 14:05:00,67.97,68.3,67.85,68.3,5000.0,67.2112,67.5376,67.0926,67.5376,5000.0
2011-09-28 14:10:00,68.29,68.37,68.12,68.33,4800.0,67.5277,67.6068,67.3596,67.5672,4800.0
2011-09-28 14:15:00,68.44,68.54,68.33,68.54,2200.0,67.676,67.7749,67.5672,67.7749,2200.0
2011-09-28 14:20:00,68.51,68.53,68.11,68.38,7000.0,67.7452,67.765,67.3497,67.6167,7000.0
2011-09-28 14:25:00,68.3,68.33,68.03,68.23,2000.0,67.5376,67.5672,67.2706,67.4683,2000.0
2011-09-28 14:30:00,68.13,68.6,68.12,68.58,3600.0,67.3695,67.8342,67.3596,67.8144,3600.0
2011-09-28 14:35:00,68.53,68.62,68.47,68.58,3600.0,67.765,67.854,67.7057,67.8144,3600.0
2011-09-28 14:40:00,68.54,68.67,68.53,68.63,2200.0,67.7749,67.9034,67.765,67.8639,2200.0
2011-09-28 14:45:00,68.64,68.71,68.29,68.3,4000.0,67.8738,67.943,67.5277,67.5376,4000.0
2011-09-28 14:50:00,68.3,68.47,68.29,68.37,2700.0,67.5376,67.7057,67.5277,67.6068,2700.0
2011-09-28 14:55:00,68.36,68.73,68.36,68.62,3200.0,67.5969,67.9628,67.5969,67.854,3200.0
2011-09-28 15:00:00,68.53,68.98,68.52,68.85,10500.0,67.765,68.21,67.7551,68.0814,10500.0
2011-09-28 15:05:00,68.8,68.89,68.66,68.8,5900.0,68.032,68.121,67.8935,68.032,5900.0
2011-09-28 15:10:00,68.79,69.25,68.79,68.97,8300.0,68.0221,68.4769,68.0221,68.2001,8300.0
2011-09-28 15:15:00,68.95,68.98,68.69,68.81,7400.0,68.1803,68.21,67.9232,68.0419,7400.0
2011-09-28 15:20:00,68.8,68.92,68.7,68.77,8200.0,68.032,68.1506,67.9331,68.0023,8200.0
2011-09-28 15:25:00,68.78,68.79,68.29,68.35,8300.0,68.0122,68.0221,67.5277,67.587,8300.0
2011-09-28 15:30:00,68.3,68.41,68.15,68.15,8500.0,67.5376,67.6463,67.3892,67.3892,8500.0
2011-09-28 15:35:00,68.1,68.1,67.59,67.59,13900.0,67.3398,67.3398,66.8355,66.8355,13900.0
2011-09-28 15:40:00,67.61,67.74,67.5,67.57,12100.0,66.8553,66.9838,66.7465,66.8157,12100.0
2011-09-28 15:45:00,67.57,67.63,67.24,67.27,11100.0,66.8157,66.875,66.4894,66.5191,11100.0
2011-09-28 15:50:00,67.27,67.67,67.26,67.29,12900.0,66.5191,66.9146,66.5092,66.5388,12900.0
2011-09-28 15:55:00,67.25,67.43,67.25,67.34,17700.0,66.4993,66.6773,66.4993,66.5883,17700.0
2011-09-29 09:30:00,68.67,68.99,68.44,68.44,11200.0,67.9034,68.2199,67.676,67.676,11200.0
2011-09-29 09:35:00,68.45,68.45,67.89,67.9,8200.0,67.6859,67.6859,67.1321,67.142,8200.0
2011-09-29 09:40:00,67.96,68.02,67.53,67.61,7900.0,67.2013,67.2607,66.7761,66.8553,7900.0
2011-09-29 09:45:00,67.8,67.81,67.59,67.65,7500.0,67.0431,67.053,66.8355,66.8948,7500.0
2011-09-29 09:50:00,67.7,67.7,66.88,66.98,9900.0,66.9443,66.9443,66.1334,66.2323,9900.0
2011-09-29 09:55:00,67.04,67.16,66.11,66.29,35500.0,66.2916,66.4103,65.372,65.55,35500.0
2011-09-29 10:00:00,66.48,66.68,65.14,65.64,38400.0,65.7379,65.9356,64.4128,64.9072,38400.0
2011-09-29 10:05:00,65.67,66.33,65.67,66.09,16400.0,64.9369,65.5895,64.9369,65.3522,16400.0
2011-09-29 10:10:00,65.97,65.97,65.52,65.94,7600.0,65.2336,65.2336,64.7886,65.2039,7600.0
2011-09-29 10:15:00,65.91,65.91,65.25,65.48,10200.0,65.1742,65.1742,64.5216,64.749,10200.0
2011-09-29 10:20:00,65.55,65.55,64.69,64.86,13100.0,64.8183,64.8183,63.9679,64.136,13100.0
2011-09-29 10:25:00,64.81,65.22,64.58,64.69,12300.0,64.0865,64.4919,63.8591,63.9679,12300.0
2011-09-29 10:30:00,64.73,64.73,64.5,64.65,8300.0,64.0074,64.0074,63.78,63.9283,8300.0
2011-09-29 10:35:00,64.57,65.07,64.48,64.94,12000.0,63.8492,64.3436,63.7602,64.2151,12000.0
2011-09-29 10:40:00,64.94,65.11,64.61,64.69,11800.0,64.2151,64.3832,63.8887,63.9679,11800.0
2011-09-29 10:45:00,64.64,64.66,64.23,64.4,20900.0,63.9184,63.9382,63.513,63.6811,20900.0
2011-09-29 10:50:00,64.36,64.41,64.16,64.2,15200.0,63.6415,63.691,63.4438,63.4833,15200.0
2011-09-29 10:55:00,64.14,64.82,63.97,64.82,11900.0,63.424,64.0964,63.2559,64.0964,11900.0
2011-09-29 11:00:00,64.84,65.34,64.78,65.25,5300.0,64.1162,64.6106,64.0568,64.5216,5300.0
2011-09-29 11:05:00,65.22,65.41,65.19,65.37,7400.0,64.4919,64.6798,64.4623,64.6403,7400.0
2011-09-29 11:10:00,65.31,65.57,65.18,65.57,9700.0,64.5809,64.838,64.4524,64.838,9700.0
2011-09-29 11:15:00,65.57,65.64,65.41,65.63,7400.0,64.838,64.9072,64.6798,64.8974,7400.0
2011-09-29 11:20:00,65.63,65.69,65.25,65.56,10400.0,64.8974,64.9567,64.5216,64.8281,10400.0
2011-09-29 11:25:00,65.56,65.96,65.53,65.95,8500.0,64.8281,65.2237,64.7985,65.2138,8500.0
2011-09-29 11:30:00,65.94,66.09,65.76,65.98,11700.0,65.2039,65.3522,65.0259,65.2435,11700.0
2011-09-29 11:35:00,66.04,66.17,65.97,65.97,5700.0,65.3028,65.4313,65.2336,65.2336,5700.0
2011-09-29 11:40:00,65.94,66.24,65.93,66.24,4600.0,65.2039,65.5005,65.194,65.5005,4600.0
2011-09-29 11:45:00,66.17,66.37,66.05,66.37,5100.0,65.4313,65.6291,65.3127,65.6291,5100.0
2011-09-29 11:50:00,66.5,66.51,66.18,66.23,4900.0,65.7576,65.7675,65.4412,65.4907,4900.0
2011-09-29 11:55:00,66.21,66.32,66.02,66.02,5700.0,65.4709,65.5797,65.283,65.283,5700.0
2011-09-29 12:00:00,66.05,66.36,66.05,66.2,5500.0,65.3127,65.6192,65.3127,65.461,5500.0
2011-09-29 12:05:00,66.14,66.17,65.97,66.05,4800.0,65.4017,65.4313,65.2336,65.3127,4800.0
2011-09-29 12:10:00,66.02,66.03,65.82,65.9,7700.0,65.283,65.2929,65.0852,65.1643,7700.0
2011-09-29 12:15:00,65.96,65.96,65.75,65.8,2800.0,65.2237,65.2237,65.016,65.0655,2800.0
2011-09-29 12:20:00,65.79,65.9,65.69,65.89,4900.0,65.0556,65.1643,64.9567,65.1545,4900.0
2011-09-29 12:25:00,65.85,65.91,65.77,65.77,3200.0,65.1149,65.1742,65.0358,65.0358,3200.0
2011-09-29 12:30:00,65.74,65.87,65.61,65.61,5000.0,65.0061,65.1347,64.8776,64.8776,5000.0
2011-09-29 12:35:00,65.61,65.66,65.49,65.61,3000.0,64.8776,64.927,64.7589,64.8776,3000.0
2011-09-29 12:40:00,65.57,65.57,65.3,65.35,5000.0,64.838,64.838,64.571,64.6205,5000.0
2011-09-29 12:45:00,65.31,65.57,65.31,65.43,6500.0,64.5809,64.838,64.5809,64.6996,6500.0
2011-09-29 12:50:00,65.43,65.72,65.4,65.63,4600.0,64.6996,64.9864,64.6699,64.8974,4600.0
2011-09-29 12:55:00,65.69,65.69,65.27,65.27,2100.0,64.9567,64.9567,64.5414,64.5414,2100.0
2011-09-29 13:00:00,65.22,65.25,65.13,65.24,8300.0,64.4919,64.5216,64.4029,64.5117,8300.0
2011-09-29 13:05:00,65.25,65.56,65.21,65.37,6500.0,64.5216,64.8281,64.482,64.6403,6500.0
2011-09-29 13:10:00,65.45,65.46,65.16,65.16,3900.0,64.7194,64.7293,64.4326,64.4326,3900.0
2011-09-29 13:15:00,65.11,65.35,65.07,65.14,3600.0,64.3832,64.6205,64.3436,64.4128,3600.0
2011-09-29 13:20:00,65.1,65.1,64.89,64.93,3400.0,64.3733,64.3733,64.1656,64.2052,3400.0
2011-09-29 13:25:00,64.82,64.94,64.55,64.55,3800.0,64.0964,64.2151,63.8294,63.8294,3800.0
2011-09-29 13:30:00,64.6,64.62,64.2,64.2,13500.0,63.8789,63.8986,63.4833,63.4833,13500.0
2011-09-29 13:35:00,64.25,64.25,63.71,63.75,13200.0,63.5328,63.5328,62.9988,63.0383,13200.0
2011-09-29 13:40:00,63.71,63.87,63.45,63.45,10300.0,62.9988,63.157,62.7417,62.7417,10300.0
2011-09-29 13:45:00,63.45,63.6,63.31,63.53,9800.0,62.7417,62.89,62.6033,62.8208,9800.0
2011-09-29 13:50:00,63.47,63.83,63.37,63.83,9500.0,62.7615,63.1175,62.6626,63.1175,9500.0
2011-09-29 13:55:00,63.83,64.08,63.76,64.0,10700.0,63.1175,63.3647,63.0482,63.2856,10700.0
2011-09-29 14:00:00,63.96,64.31,63.96,64.31,64600.0,63.246,63.5921,63.246,63.5921,64600.0
2011-09-29 14:05:00,64.31,64.51,64.29,64.46,41800.0,63.5921,63.7899,63.5723,63.7404,41800.0
2011-09-29 14:10:00,64.42,64.42,63.74,63.82,8100.0,63.7009,63.7009,63.0285,63.1076,8100.0
2011-09-29 14:15:00,63.79,63.9,63.66,63.9,5700.0,63.0779,63.1867,62.9494,63.1867,5700.0
2011-09-29 14:20:00,63.85,64.08,63.62,64.07,7800.0,63.1372,63.3647,62.9098,63.3548,7800.0
2011-09-29 14:25:00,64.08,64.4,64.08,64.31,10800.0,63.3647,63.6811,63.3647,63.5921,10800.0
2011-09-29 14:30:00,64.31,64.38,64.0,64.25,8700.0,63.5921,63.6613,63.2856,63.5328,8700.0
2011-09-29 14:35:00,64.29,64.58,64.27,64.39,8800.0,63.5723,63.8591,63.5525,63.6712,8800.0
2011-09-29 14:40:00,64.44,64.69,64.31,64.31,6900.0,63.7206,63.9679,63.5921,63.5921,6900.0
2011-09-29 14:45:00,64.1,64.32,64.03,64.08,5500.0,63.3844,63.602,63.3152,63.3647,5500.0
2011-09-29 14:50:00,64.07,64.38,63.97,64.29,6300.0,63.3548,63.6613,63.2559,63.5723,6300.0
2011-09-29 14:55:00,64.34,64.42,64.12,64.3,10200.0,63.6218,63.7009,63.4042,63.5822,10200.0
2011-09-29 15:00:00,64.36,64.41,64.03,64.19,30100.0,63.6415,63.691,63.3152,63.4734,30100.0
2011-09-29 15:05:00,64.15,64.81,64.14,64.73,20900.0,63.4339,64.0865,63.424,64.0074,20900.0
2011-09-29 15:10:00,64.72,64.86,64.43,64.45,9000.0,63.9975,64.136,63.7108,63.7305,9000.0
2011-09-29 15:15:00,64.47,64.94,64.47,64.67,7400.0,63.7503,64.2151,63.7503,63.9481,7400.0
2011-09-29 15:20:00,64.65,65.16,64.56,65.03,8300.0,63.9283,64.4326,63.8393,64.3041,8300.0
2011-09-29 15:25:00,65.02,65.28,65.0,65.08,9500.0,64.2942,64.5513,64.2744,64.3535,9500.0
2011-09-29 15:30:00,65.13,65.25,64.92,64.96,18300.0,64.4029,64.5216,64.1953,64.2348,18300.0
2011-09-29 15:35:00,64.92,65.44,64.87,65.33,23800.0,64.1953,64.7095,64.1458,64.6007,23800.0
2011-09-29 15:40:00,65.33,65.4,65.04,65.4,14700.0,64.6007,64.6699,64.3139,64.6699,14700.0
2011-09-29 15:45:00,65.43,65.67,65.28,65.48,15700.0,64.6996,64.9369,64.5513,64.749,15700.0
2011-09-29 15:50:00,65.49,65.97,65.49,65.75,23100.0,64.7589,65.2336,64.7589,65.016,23100.0
2011-09-29 15:55:00,65.81,66.22,65.7,66.12,36100.0,65.0753,65.4808,64.9666,65.3819,36100.0
2011-09-30 09:30:00,65.28,65.58,63.92,64.09,23300.0,64.5513,64.8479,63.2064,63.3746,23300.0
2011-09-30 09:35:00,63.99,64.45,63.75,63.84,17400.0,63.2757,63.7305,63.0383,63.1273,17400.0
2011-09-30 09:40:00,63.84,63.89,63.31,63.52,18700.0,63.1273,63.1768,62.6033,62.8109,18700.0
2011-09-30 09:45:00,63.36,63.54,62.85,62.85,31100.0,62.6527,62.8307,62.1484,62.1484,31100.0
2011-09-30 09:50:00,62.86,63.31,62.77,63.22,22200.0,62.1583,62.6033,62.0693,62.5143,22200.0
2011-09-30 09:55:00,63.23,63.34,62.87,62.87,67300.0,62.5242,62.6329,62.1682,62.1682,67300.0
2011-09-30 10:00:00,63.01,63.42,62.77,63.2,15400.0,62.3066,62.712,62.0693,62.4945,15400.0
2011-09-30 10:05:00,63.24,63.88,63.24,63.47,27100.0,62.534,63.1669,62.534,62.7615,27100.0
2011-09-30 10:10:00,63.54,63.92,63.44,63.82,17100.0,62.8307,63.2064,62.7318,63.1076,17100.0
2011-09-30 10:15:00,63.91,64.24,63.83,64.22,8900.0,63.1966,63.5229,63.1175,63.5031,8900.0
2011-09-30 10:20:00,64.45,64.5,64.35,64.35,9000.0,63.7305,63.78,63.6316,63.6316,9000.0
2011-09-30 10:25:00,64.39,64.42,63.97,64.02,11900.0,63.6712,63.7009,63.2559,63.3053,11900.0
2011-09-30 10:30:00,64.0,64.0,63.86,64.0,4900.0,63.2856,63.2856,63.1471,63.2856,4900.0
2011-09-30 10:35:00,64.01,64.05,63.66,63.71,3500.0,63.2954,63.335,62.9494,62.9988,3500.0
2011-09-30 10:40:00,63.77,63.9,63.77,63.9,3000.0,63.0581,63.1867,63.0581,63.1867,3000.0
2011-09-30 10:45:00,63.88,63.97,63.77,63.86,5300.0,63.1669,63.2559,63.0581,63.1471,5300.0
2011-09-30 10:50:00,63.89,64.06,63.88,63.96,4700.0,63.1768,63.3449,63.1669,63.246,4700.0
2011-09-30 10:55:00,64.03,64.14,63.85,63.98,6300.0,63.3152,63.424,63.1372,63.2658,6300.0
2011-09-30 11:00:00,63.98,64.02,63.89,64.0,8100.0,63.2658,63.3053,63.1768,63.2856,8100.0
2011-09-30 11:05:00,63.96,64.03,63.86,64.0,9900.0,63.246,63.3152,63.1471,63.2856,9900.0
2011-09-30 11:10:00,64.0,64.05,63.91,63.99,8200.0,63.2856,63.335,63.1966,63.2757,8200.0
2011-09-30 11:15:00,64.02,64.11,63.93,63.93,8500.0,63.3053,63.3943,63.2163,63.2163,8500.0
2011-09-30 11:20:00,64.0,64.03,63.69,63.73,36200.0,63.2856,63.3152,62.979,63.0186,36200.0
2011-09-30 11:25:00,63.74,63.9,63.74,63.86,2900.0,63.0285,63.1867,63.0285,63.1471,2900.0
2011-09-30 11:30:00,63.92,64.3,63.92,64.25,11800.0,63.2064,63.5822,63.2064,63.5328,11800.0
2011-09-30 11:35:00,64.25,64.4,64.18,64.21,19500.0,63.5328,63.6811,63.4635,63.4932,19500.0
2011-09-30 11:40:00,64.2,64.44,64.19,64.43,9300.0,63.4833,63.7206,63.4734,63.7108,9300.0
2011-09-30 11:45:00,64.42,64.5,64.39,64.46,10000.0,63.7009,63.78,63.6712,63.7404,10000.0
2011-09-30 11:50:00,64.46,64.51,64.16,64.33,23500.0,63.7404,63.7899,63.4438,63.6119,23500.0
2011-09-30 11:55:00,64.31,64.5,64.31,64.45,8700.0,63.5921,63.78,63.5921,63.7305,8700.0
2011-09-30 12:00:00,64.4,64.5,64.32,64.32,6500.0,63.6811,63.78,63.602,63.602,6500.0
2011-09-30 12:05:00,64.33,64.33,64.15,64.15,2900.0,63.6119,63.6119,63.4339,63.4339,2900.0
2011-09-30 12:10:00,64.16,64.16,64.03,64.09,4000.0,63.4438,63.4438,63.3152,63.3746,4000.0
2011-09-30 12:15:00,64.08,64.14,63.98,64.02,5900.0,63.3647,63.424,63.2658,63.3053,5900.0
2011-09-30 12:20:00,64.05,64.09,64.0,64.0,2800.0,63.335,63.3746,63.2856,63.2856,2800.0
2011-09-30 12:25:00,63.94,64.13,63.93,64.13,3500.0,63.2262,63.4141,63.2163,63.4141,3500.0
2011-09-30 12:30:00,64.0,64.03,63.91,63.97,3000.0,63.2856,63.3152,63.1966,63.2559,3000.0
2011-09-30 12:35:00,63.98,64.09,63.85,64.09,5100.0,63.2658,63.3746,63.1372,63.3746,5100.0
2011-09-30 12:40:00,64.1,64.16,63.96,64.02,4200.0,63.3844,63.4438,63.246,63.3053,4200.0
2011-09-30 12:45:00,64.03,64.03,63.89,63.89,5500.0,63.3152,63.3152,63.1768,63.1768,5500.0
2011-09-30 12:50:00,63.92,64.01,63.84,63.93,7000.0,63.2064,63.2954,63.1273,63.2163,7000.0
2011-09-30 12:55:00,63.89,64.0,63.78,63.82,6300.0,63.1768,63.2856,63.068,63.1076,6300.0
2011-09-30 13:00:00,63.75,63.84,63.62,63.79,4200.0,63.0383,63.1273,62.9098,63.0779,4200.0
2011-09-30 13:05:00,63.72,63.91,63.72,63.82,4000.0,63.0087,63.1966,63.0087,63.1076,4000.0
2011-09-30 13:10:00,63.85,63.95,63.83,63.95,4000.0,63.1372,63.2361,63.1175,63.2361,4000.0
2011-09-30 13:15:00,63.96,63.98,63.75,63.77,15200.0,63.246,63.2658,63.0383,63.0581,15200.0
2011-09-30 13:20:00,63.82,63.83,63.62,63.65,5500.0,63.1076,63.1175,62.9098,62.9395,5500.0
2011-09-30 13:25:00,63.66,63.73,63.6,63.71,3600.0,62.9494,63.0186,62.89,62.9988,3600.0
2011-09-30 13:30:00,63.68,64.16,63.66,64.16,2700.0,62.9691,63.4438,62.9494,63.4438,2700.0
2011-09-30 13:35:00,64.12,64.19,64.1,64.18,2600.0,63.4042,63.4734,63.3844,63.4635,2600.0
2011-09-30 13:40:00,64.18,64.18,63.72,63.74,4800.0,63.4635,63.4635,63.0087,63.0285,4800.0
2011-09-30 13:45:00,63.83,64.08,63.79,64.04,3800.0,63.1175,63.3647,63.0779,63.3251,3800.0
2011-09-30 13:50:00,64.03,64.12,63.94,63.98,16500.0,63.3152,63.4042,63.2262,63.2658,16500.0
2011-09-30 13:55:00,64.06,64.1,63.95,63.96,5100.0,63.3449,63.3844,63.2361,63.246,5100.0
2011-09-30 14:00:00,63.96,64.11,63.96,64.11,12000.0,63.246,63.3943,63.246,63.3943,12000.0
2011-09-30 14:05:00,64.06,64.11,63.66,63.72,7500.0,63.3449,63.3943,62.9494,63.0087,7500.0
2011-09-30 14:10:00,63.76,63.81,63.67,63.69,5400.0,63.0482,63.0977,62.9592,62.979,5400.0
2011-09-30 14:15:00,63.66,63.85,63.65,63.66,8800.0,62.9494,63.1372,62.9395,62.9494,8800.0
2011-09-30 14:20:00,63.72,63.72,63.26,63.26,9800.0,63.0087,63.0087,62.5538,62.5538,9800.0
2011-09-30 14:25:00,63.27,63.3,62.9,62.94,8400.0,62.5637,62.5934,62.1978,62.2374,8400.0
2011-09-30 14:30:00,62.93,63.24,62.86,63.24,9200.0,62.2275,62.534,62.1583,62.534,9200.0
2011-09-30 14:35:00,63.22,63.4,63.1,63.4,9000.0,62.5143,62.6923,62.3956,62.6923,9000.0
2011-09-30 14:40:00,63.35,63.76,63.35,63.57,8200.0,62.6428,63.0482,62.6428,62.8604,8200.0
2011-09-30 14:45:00,63.63,63.66,63.37,63.37,6000.0,62.9197,62.9494,62.6626,62.6626,6000.0
2011-09-30 14:50:00,63.41,63.41,63.08,63.2,10700.0,62.7021,62.7021,62.3758,62.4945,10700.0
2011-09-30 14:55:00,63.29,63.55,63.21,63.26,11800.0,62.5835,62.8406,62.5044,62.5538,11800.0
2011-09-30 15:00:00,63.26,63.34,63.08,63.16,13200.0,62.5538,62.6329,62.3758,62.4549,13200.0
2011-09-30 15:05:00,63.15,63.47,63.12,63.37,15000.0,62.445,62.7615,62.4154,62.6626,15000.0
2011-09-30 15:10:00,63.37,63.49,63.28,63.28,9600.0,62.6626,62.7812,62.5736,62.5736,9600.0
2011-09-30 15:15:00,63.22,63.26,63.05,63.09,15000.0,62.5143,62.5538,62.3462,62.3857,15000.0
2011-09-30 15:20:00,63.13,63.36,63.13,63.26,12500.0,62.4253,62.6527,62.4253,62.5538,12500.0
2011-09-30 15:25:00,63.21,63.29,62.82,62.85,14100.0,62.5044,62.5835,62.1187,62.1484,14100.0
2011-09-30 15:30:00,62.85,63.06,62.8,62.83,13600.0,62.1484,62.356,62.099,62.1286,13600.0
2011-09-30 15:35:00,62.83,62.88,62.43,62.46,26700.0,62.1286,62.1781,61.7331,61.7627,26700.0
2011-09-30 15:40:00,62.47,62.7,62.44,62.66,39900.0,61.7726,62.0001,61.743,61.9605,39900.0
2011-09-30 15:45:00,62.67,62.69,62.42,62.53,29500.0,61.9704,61.9902,61.7232,61.832,29500.0
2011-09-30 15:50:00,62.53,62.56,62.39,62.54,34400.0,61.832,61.8616,61.6935,61.8419,34400.0
2011-09-30 15:55:00,62.54,62.54,62.21,62.29,51000.0,61.8419,61.8419,61.5155,61.5946,51000.0
2011-10-03 09:30:00,61.25,61.53,60.33,60.84,38800.0,60.5663,60.8431,59.6565,60.1608,38800.0
2011-10-03 09:35:00,60.65,60.91,60.28,60.87,11800.0,59.973,60.23,59.6071,60.1905,11800.0
2011-10-03 09:40:00,60.85,61.89,60.85,61.79,7600.0,60.1707,61.1991,60.1707,61.1002,7600.0
2011-10-03 09:45:00,61.88,61.9,61.43,61.5,9600.0,61.1892,61.209,60.7442,60.8135,9600.0
2011-10-03 09:50:00,61.48,61.96,60.63,60.79,48300.0,60.7937,61.2683,59.9532,60.1114,48300.0
2011-10-03 09:55:00,60.78,60.85,60.37,60.58,7500.0,60.1015,60.1707,59.6961,59.9037,7500.0
2011-10-03 10:00:00,60.5,61.29,60.46,60.5,12100.0,59.8246,60.6058,59.7851,59.8246,12100.0
2011-10-03 10:05:00,60.69,62.35,60.69,62.35,8000.0,60.0125,61.654,60.0125,61.654,8000.0
2011-10-03 10:10:00,62.34,63.11,62.34,62.86,19200.0,61.6441,62.4055,61.6441,62.1583,19200.0
2011-10-03 10:15:00,62.86,63.37,62.66,63.25,16000.0,62.1583,62.6626,61.9605,62.5439,16000.0
2011-10-03 10:20:00,63.32,63.35,62.83,62.83,3700.0,62.6131,62.6428,62.1286,62.1286,3700.0
2011-10-03 10:25:00,62.79,62.94,62.53,62.72,4900.0,62.0891,62.2374,61.832,62.0198,4900.0
2011-10-03 10:30:00,62.7,62.7,62.28,62.28,4600.0,62.0001,62.0001,61.5848,61.5848,4600.0
2011-10-03 10:35:00,62.06,62.12,61.69,62.09,10100.0,61.3672,61.4265,61.0013,61.3969,10100.0
2011-10-03 10:40:00,62.08,62.7,62.06,62.7,6900.0,61.387,62.0001,61.3672,62.0001,6900.0
2011-10-03 10:45:00,62.71,63.12,62.53,62.94,7800.0,62.01,62.4154,61.832,62.2374,7800.0
2011-10-03 10:50:00,62.95,62.99,62.5,62.91,3600.0,62.2473,62.2868,61.8023,62.2077,3600.0
2011-10-03 10:55:00,63.0,63.15,62.87,63.0,5500.0,62.2967,62.445,62.1682,62.2967,5500.0
2011-10-03 11:00:00,62.81,62.94,62.59,62.94,13800.0,62.1088,62.2374,61.8913,62.2374,13800.0
2011-10-03 11:05:00,62.88,63.08,62.78,63.08,9100.0,62.1781,62.3758,62.0792,62.3758,9100.0
2011-10-03 11:10:00,63.09,63.27,62.89,62.9,10100.0,62.3857,62.5637,62.1879,62.1978,10100.0
2011-10-03 11:15:00,62.9,63.76,62.9,63.48,11400.0,62.1978,63.0482,62.1978,62.7714,11400.0
2011-10-03 11:20:00,63.49,63.76,63.4,63.59,19100.0,62.7812,63.0482,62.6923,62.8801,19100.0
2011-10-03 11:25:00,63.47,63.85,63.45,63.8,11700.0,62.7615,63.1372,62.7417,63.0878,11700.0
2011-10-03 11:30:00,63.76,63.96,63.54,63.93,3000.0,63.0482,63.246,62.8307,63.2163,3000.0
2011-10-03 11:35:00,63.9,63.93,63.46,63.61,3000.0,63.1867,63.2163,62.7516,62.8999,3000.0
2011-10-03 11:40:00,63.61,63.61,63.17,63.18,9500.0,62.8999,62.8999,62.4648,62.4747,9500.0
2011-10-03 11:45:00,63.25,63.51,63.23,63.39,4400.0,62.5439,62.801,62.5242,62.6824,4400.0
2011-10-03 11:50:00,63.48,63.96,63.48,63.96,5300.0,62.7714,63.246,62.7714,63.246,5300.0
2011-10-03 11:55:00,63.94,64.05,63.69,63.69,3500.0,63.2262,63.335,62.979,62.979,3500.0
2011-10-03 12:00:00,63.71,63.76,63.35,63.5,3300.0,62.9988,63.0482,62.6428,62.7911,3300.0
2011-10-03 12:05:00,63.47,63.77,63.46,63.46,3100.0,62.7615,63.0581,62.7516,62.7516,3100.0
2011-10-03 12:10:00,63.51,63.55,62.88,62.88,3900.0,62.801,62.8406,62.1781,62.1781,3900.0
2011-10-03 12:15:00,62.82,63.08,62.82,63.03,6000.0,62.1187,62.3758,62.1187,62.3264,6000.0
2011-10-03 12:20:00,63.03,63.5,63.03,63.47,8000.0,62.3264,62.7911,62.3264,62.7615,8000.0
2011-10-03 12:25:00,63.5,63.55,63.27,63.27,1000.0,62.7911,62.8406,62.5637,62.5637,1000.0
2011-10-03 12:30:00,63.16,63.23,62.97,63.07,6300.0,62.4549,62.5242,62.2671,62.3659,6300.0
2011-10-03 12:35:00,63.02,63.39,62.93,63.33,3800.0,62.3165,62.6824,62.2275,62.623,3800.0
2011-10-03 12:40:00,63.32,63.62,63.32,63.41,4500.0,62.6131,62.9098,62.6131,62.7021,4500.0
2011-10-03 12:45:00,63.31,63.45,63.16,63.16,2700.0,62.6033,62.7417,62.4549,62.4549,2700.0
2011-10-03 12:50:00,63.11,63.11,62.86,62.87,7400.0,62.4055,62.4055,62.1583,62.1682,7400.0
2011-10-03 12:55:00,62.77,62.92,62.77,62.87,6000.0,62.0693,62.2176,62.0693,62.1682,6000.0
2011-10-03 13:00:00,62.86,62.88,62.63,62.67,15500.0,62.1583,62.1781,61.9308,61.9704,15500.0
2011-10-03 13:05:00,62.69,62.73,62.51,62.51,5500.0,61.9902,62.0297,61.8122,61.8122,5500.0
2011-10-03 13:10:00,62.55,62.78,62.52,62.63,10300.0,61.8517,62.0792,61.8221,61.9308,10300.0
2011-10-03 13:15:00,62.62,62.68,62.47,62.6,18300.0,61.921,61.9803,61.7726,61.9012,18300.0
2011-10-03 13:20:00,62.64,62.66,62.51,62.6,15600.0,61.9407,61.9605,61.8122,61.9012,15600.0
2011-10-03 13:25:00,62.6,62.73,62.57,62.73,6900.0,61.9012,62.0297,61.8715,62.0297,6900.0
2011-10-03 13:30:00,62.84,62.84,62.34,62.34,10000.0,62.1385,62.1385,61.6441,61.6441,10000.0
2011-10-03 13:35:00,62.25,62.25,61.9,62.07,26100.0,61.5551,61.5551,61.209,61.3771,26100.0
2011-10-03 13:40:00,62.09,62.52,62.08,62.52,9600.0,61.3969,61.8221,61.387,61.8221,9600.0
2011-10-03 13:45:00,62.5,62.57,62.41,62.41,5400.0,61.8023,61.8715,61.7133,61.7133,5400.0
2011-10-03 13:50:00,62.21,62.37,61.92,62.02,8100.0,61.5155,61.6738,61.2288,61.3277,8100.0
2011-10-03 13:55:00,62.04,62.21,62.0,62.19,4700.0,61.3474,61.5155,61.3079,61.4958,4700.0
2011-10-03 14:00:00,62.12,62.12,61.94,62.09,6300.0,61.4265,61.4265,61.2486,61.3969,6300.0
2011-10-03 14:05:00,62.13,62.44,62.05,62.35,7600.0,61.4364,61.743,61.3573,61.654,7600.0
2011-10-03 14:10:00,62.43,62.43,62.06,62.3,6600.0,61.7331,61.7331,61.3672,61.6045,6600.0
2011-10-03 14:15:00,62.1,62.18,62.0,62.05,3300.0,61.4068,61.4859,61.3079,61.3573,3300.0
2011-10-03 14:20:00,62.03,62.07,61.72,61.83,5200.0,61.3375,61.3771,61.031,61.1398,5200.0
2011-10-03 14:25:00,61.84,61.87,61.55,61.76,6600.0,61.1497,61.1793,60.8629,61.0706,6600.0
2011-10-03 14:30:00,61.68,61.9,61.59,61.71,7300.0,60.9915,61.209,60.9025,61.0211,7300.0
2011-10-03 14:35:00,61.68,61.73,61.56,61.59,6400.0,60.9915,61.0409,60.8728,60.9025,6400.0
2011-10-03 14:40:00,61.53,61.69,61.48,61.69,7200.0,60.8431,61.0013,60.7937,61.0013,7200.0
2011-10-03 14:45:00,61.65,61.65,61.17,61.35,14700.0,60.9618,60.9618,60.4871,60.6651,14700.0
2011-10-03 14:50:00,61.35,61.4,61.27,61.36,14100.0,60.6651,60.7146,60.586,60.675,14100.0
2011-10-03 14:55:00,61.37,61.38,61.11,61.28,12900.0,60.6849,60.6948,60.4278,60.5959,12900.0
2011-10-03 15:00:00,61.28,61.58,61.17,61.51,14400.0,60.5959,60.8926,60.4871,60.8234,14400.0
2011-10-03 15:05:00,61.51,61.61,61.31,61.37,7900.0,60.8234,60.9222,60.6256,60.6849,7900.0
2011-10-03 15:10:00,61.37,61.59,61.37,61.54,6000.0,60.6849,60.9025,60.6849,60.853,6000.0
2011-10-03 15:15:00,61.5,61.73,61.49,61.73,7800.0,60.8135,61.0409,60.8036,61.0409,7800.0
2011-10-03 15:20:00,61.68,61.68,61.39,61.39,12700.0,60.9915,60.9915,60.7047,60.7047,12700.0
2011-10-03 15:25:00,61.36,61.57,61.26,61.42,14100.0,60.675,60.8827,60.5761,60.7344,14100.0
2011-10-03 15:30:00,61.4,61.52,61.18,61.4,12200.0,60.7146,60.8332,60.497,60.7146,12200.0
2011-10-03 15:35:00,61.39,61.62,61.34,61.57,13400.0,60.7047,60.9321,60.6552,60.8827,13400.0
2011-10-03 15:40:00,61.58,61.61,61.36,61.49,14800.0,60.8926,60.9222,60.675,60.8036,14800.0
2011-10-03 15:45:00,61.52,62.0,61.41,61.95,14900.0,60.8332,61.3079,60.7245,61.2584,14900.0
2011-10-03 15:50:00,61.88,61.93,61.55,61.55,18800.0,61.1892,61.2387,60.8629,60.8629,18800.0
2011-10-03 15:55:00,61.55,61.73,61.32,61.32,28200.0,60.8629,61.0409,60.6355,60.6355,28200.0
2011-10-04 09:30:00,60.27,60.83,59.29,59.29,24700.0,59.5972,60.1509,58.6281,58.6281,24700.0
2011-10-04 09:35:00,59.3,59.77,58.96,59.14,20400.0,58.638,59.1028,58.3018,58.4798,20400.0
2011-10-04 09:40:00,59.14,59.66,59.04,59.14,11100.0,58.4798,58.994,58.3809,58.4798,11100.0
2011-10-04 09:45:00,59.14,59.99,59.08,59.75,18300.0,58.4798,59.3203,58.4205,59.083,18300.0
2011-10-04 09:50:00,59.75,59.85,59.48,59.51,27100.0,59.083,59.1819,58.816,58.8457,27100.0
2011-10-04 09:55:00,59.58,59.69,59.1,59.69,20300.0,58.9149,59.0237,58.4403,59.0237,20300.0
2011-10-04 10:00:00,59.66,59.97,58.74,58.77,28500.0,58.994,59.3005,58.0843,58.1139,28500.0
2011-10-04 10:05:00,58.73,59.02,58.71,58.85,16800.0,58.0744,58.3611,58.0546,58.193,16800.0
2011-10-04 10:10:00,58.89,58.96,58.72,58.83,22000.0,58.2326,58.3018,58.0645,58.1733,22000.0
2011-10-04 10:15:00,58.85,59.27,58.84,59.16,21200.0,58.193,58.6084,58.1832,58.4996,21200.0
2011-10-04 10:20:00,59.15,59.33,59.06,59.06,26800.0,58.4897,58.6677,58.4007,58.4007,26800.0
2011-10-04 10:25:00,59.05,59.09,58.85,59.0,7300.0,58.3908,58.4304,58.193,58.3414,7300.0
2011-10-04 10:30:00,59.0,59.23,58.97,59.01,14300.0,58.3414,58.5688,58.3117,58.3513,14300.0
2011-10-04 10:35:00,58.95,59.09,58.78,59.04,31700.0,58.2919,58.4304,58.1238,58.3809,31700.0
2011-10-04 10:40:00,59.03,59.35,59.03,59.33,28500.0,58.371,58.6875,58.371,58.6677,28500.0
2011-10-04 10:45:00,59.32,59.51,59.16,59.5,19600.0,58.6578,58.8457,58.4996,58.8358,19600.0
2011-10-04 10:50:00,59.51,59.51,59.05,59.05,18700.0,58.8457,58.8457,58.3908,58.3908,18700.0
2011-10-04 10:55:00,59.1,59.79,59.09,59.72,20100.0,58.4403,59.1226,58.4304,59.0533,20100.0
2011-10-04 11:00:00,59.73,59.94,59.7,59.93,16500.0,59.0632,59.2709,59.0336,59.261,16500.0
2011-10-04 11:05:00,59.88,60.37,59.75,60.21,27600.0,59.2115,59.6961,59.083,59.5379,27600.0
2011-10-04 11:10:00,60.23,60.54,60.1,60.46,19000.0,59.5576,59.8642,59.4291,59.7851,19000.0
2011-10-04 11:15:00,60.51,60.6,60.22,60.26,17300.0,59.8345,59.9235,59.5478,59.5873,17300.0
2011-10-04 11:20:00,60.25,60.53,60.2,60.53,9500.0,59.5774,59.8543,59.528,59.8543,9500.0
2011-10-04 11:25:00,60.52,60.69,60.46,60.69,2700.0,59.8444,60.0125,59.7851,60.0125,2700.0
2011-10-04 11:30:00,60.71,60.73,60.45,60.59,20000.0,60.0323,60.0521,59.7752,59.9136,20000.0
2011-10-04 11:35:00,60.52,60.62,60.44,60.53,13600.0,59.8444,59.9433,59.7653,59.8543,13600.0
2011-10-04 11:40:00,60.53,60.89,60.51,60.82,13200.0,59.8543,60.2103,59.8345,60.1411,13200.0
2011-10-04 11:45:00,60.75,60.75,60.35,60.65,6300.0,60.0718,60.0718,59.6763,59.973,6300.0
2011-10-04 11:50:00,60.65,61.17,60.65,61.17,24600.0,59.973,60.4871,59.973,60.4871,24600.0
2011-10-04 11:55:00,61.11,61.26,60.98,61.23,11300.0,60.4278,60.5761,60.2993,60.5465,11300.0
2011-10-04 12:00:00,61.26,61.94,61.23,61.94,9100.0,60.5761,61.2486,60.5465,61.2486,9100.0
2011-10-04 12:05:00,62.08,62.39,61.97,62.2,8800.0,61.387,61.6935,61.2782,61.5056,8800.0
2011-10-04 12:10:00,62.16,62.16,62.0,62.09,12000.0,61.4661,61.4661,61.3079,61.3969,12000.0
2011-10-04 12:15:00,62.23,62.23,61.91,61.95,7400.0,61.5353,61.5353,61.2189,61.2584,7400.0
2011-10-04 12:20:00,62.01,62.26,61.97,62.19,3100.0,61.3178,61.565,61.2782,61.4958,3100.0
2011-10-04 12:25:00,62.2,62.2,61.64,61.64,8300.0,61.5056,61.5056,60.9519,60.9519,8300.0
2011-10-04 12:30:00,61.54,61.57,61.45,61.5,1700.0,60.853,60.8827,60.764,60.8135,1700.0
2011-10-04 12:35:00,61.46,62.15,61.46,62.14,7600.0,60.7739,61.4562,60.7739,61.4463,7600.0
2011-10-04 12:40:00,62.02,62.16,62.0,62.16,5000.0,61.3277,61.4661,61.3079,61.4661,5000.0
2011-10-04 12:45:00,62.17,62.41,62.16,62.31,17800.0,61.476,61.7133,61.4661,61.6144,17800.0
2011-10-04 12:50:00,62.27,62.4,62.15,62.39,10600.0,61.5749,61.7034,61.4562,61.6935,10600.0
2011-10-04 12:55:00,62.33,62.38,62.07,62.16,9500.0,61.6342,61.6836,61.3771,61.4661,9500.0
2011-10-04 13:00:00,62.14,62.29,62.08,62.18,4900.0,61.4463,61.5946,61.387,61.4859,4900.0
2011-10-04 13:05:00,62.08,62.16,61.6,61.84,17000.0,61.387,61.4661,60.9123,61.1497,17000.0
2011-10-04 13:10:00,61.78,61.85,61.22,61.36,6600.0,61.0903,61.1596,60.5366,60.675,6600.0
2011-10-04 13:15:00,61.37,61.63,61.24,61.24,9300.0,60.6849,60.942,60.5564,60.5564,9300.0
2011-10-04 13:20:00,61.2,61.32,61.17,61.31,15300.0,60.5168,60.6355,60.4871,60.6256,15300.0
2011-10-04 13:25:00,61.25,61.25,61.0,61.09,8500.0,60.5663,60.5663,60.319,60.408,8500.0
2011-10-04 13:30:00,61.0,61.21,61.0,61.12,3400.0,60.319,60.5267,60.319,60.4377,3400.0
2011-10-04 13:35:00,61.12,61.12,60.74,60.82,9700.0,60.4377,60.4377,60.0619,60.1411,9700.0
2011-10-04 13:40:00,60.81,60.86,60.55,60.67,6500.0,60.1312,60.1806,59.8741,59.9927,6500.0
2011-10-04 13:45:00,60.67,61.04,60.58,61.04,12700.0,59.9927,60.3586,59.9037,60.3586,12700.0
2011-10-04 13:50:00,61.13,61.28,60.97,61.01,9700.0,60.4476,60.5959,60.2894,60.3289,9700.0
2011-10-04 13:55:00,60.98,61.14,60.85,60.9,7800.0,60.2993,60.4575,60.1707,60.2202,7800.0
2011-10-04 14:00:00,60.9,61.23,60.9,61.22,4000.0,60.2202,60.5465,60.2202,60.5366,4000.0
2011-10-04 14:05:00,61.09,61.26,60.75,60.92,9300.0,60.408,60.5761,60.0718,60.2399,9300.0
2011-10-04 14:10:00,60.82,60.88,60.66,60.82,6800.0,60.1411,60.2004,59.9828,60.1411,6800.0
2011-10-04 14:15:00,60.8,60.94,60.62,60.69,10800.0,60.1213,60.2597,59.9433,60.0125,10800.0
2011-10-04 14:20:00,60.65,60.81,60.58,60.74,9200.0,59.973,60.1312,59.9037,60.0619,9200.0
2011-10-04 14:25:00,60.8,61.23,60.8,61.15,11000.0,60.1213,60.5465,60.1213,60.4674,11000.0
2011-10-04 14:30:00,61.18,61.44,61.18,61.35,24000.0,60.497,60.7541,60.497,60.6651,24000.0
2011-10-04 14:35:00,61.29,61.55,61.16,61.21,18700.0,60.6058,60.8629,60.4773,60.5267,18700.0
2011-10-04 14:40:00,61.16,61.25,60.69,60.77,39100.0,60.4773,60.5663,60.0125,60.0916,39100.0
2011-10-04 14:45:00,60.81,61.13,60.71,60.93,13000.0,60.1312,60.4476,60.0323,60.2498,13000.0
2011-10-04 14:50:00,60.92,61.01,60.32,60.35,9500.0,60.2399,60.3289,59.6466,59.6763,9500.0
2011-10-04 14:55:00,60.32,60.77,60.32,60.54,15500.0,59.6466,60.0916,59.6466,59.8642,15500.0
2011-10-04 15:00:00,60.46,60.83,60.46,60.63,24300.0,59.7851,60.1509,59.7851,59.9532,24300.0
2011-10-04 15:05:00,60.62,60.85,60.35,60.39,26700.0,59.9433,60.1707,59.6763,59.7159,26700.0
2011-10-04 15:10:00,60.38,60.44,60.06,60.39,38200.0,59.706,59.7653,59.3895,59.7159,38200.0
2011-10-04 15:15:00,60.35,60.5,60.05,60.44,70900.0,59.6763,59.8246,59.3796,59.7653,70900.0
2011-10-04 15:20:00,60.39,60.63,60.14,60.37,19800.0,59.7159,59.9532,59.4686,59.6961,19800.0
2011-10-04 15:25:00,60.46,61.13,60.46,60.89,26000.0,59.7851,60.4476,59.7851,60.2103,26000.0
2011-10-04 15:30:00,60.91,61.36,60.89,61.13,23500.0,60.23,60.675,60.2103,60.4476,23500.0
2011-10-04 15:35:00,61.13,61.35,60.85,60.94,32900.0,60.4476,60.6651,60.1707,60.2597,32900.0
2011-10-04 15:40:00,60.92,61.59,60.85,61.59,29300.0,60.2399,60.9025,60.1707,60.9025,29300.0
2011-10-04 15:45:00,61.6,61.94,61.28,61.71,27000.0,60.9123,61.2486,60.5959,61.0211,27000.0
2011-10-04 15:50:00,61.86,62.35,61.64,62.35,29700.0,61.1694,61.654,60.9519,61.654,29700.0
2011-10-04 15:55:00,62.4,63.02,62.31,62.99,79500.0,61.7034,62.3165,61.6144,62.2868,79500.0
2011-10-05 09:30:00,62.89,63.9,62.79,63.18,42900.0,62.1879,63.1867,62.0891,62.4747,42900.0
2011-10-05 09:35:00,63.18,63.37,62.99,63.3,15700.0,62.4747,62.6626,62.2868,62.5934,15700.0
2011-10-05 09:40:00,63.31,63.68,63.17,63.46,18800.0,62.6033,62.9691,62.4648,62.7516,18800.0
2011-10-05 09:45:00,63.29,63.29,62.57,62.83,11500.0,62.5835,62.5835,61.8715,62.1286,11500.0
2011-10-05 09:50:00,62.94,63.43,62.78,63.05,53500.0,62.2374,62.7219,62.0792,62.3462,53500.0
2011-10-05 09:55:00,63.04,63.05,62.39,62.45,57600.0,62.3363,62.3462,61.6935,61.7529,57600.0
2011-10-05 10:00:00,62.43,63.14,62.43,63.14,9800.0,61.7331,62.4352,61.7331,62.4352,9800.0
2011-10-05 10:05:00,63.01,63.41,62.93,63.39,4200.0,62.3066,62.7021,62.2275,62.6824,4200.0
2011-10-05 10:10:00,63.39,63.42,62.95,63.42,2800.0,62.6824,62.712,62.2473,62.712,2800.0
2011-10-05 10:15:00,63.49,64.06,63.44,63.92,22200.0,62.7812,63.3449,62.7318,63.2064,22200.0
2011-10-05 10:20:00,63.98,64.92,63.96,64.53,34500.0,63.2658,64.1953,63.246,63.8096,34500.0
2011-10-05 10:25:00,64.53,64.53,64.08,64.1,8200.0,63.8096,63.8096,63.3647,63.3844,8200.0
2011-10-05 10:30:00,64.1,64.35,64.1,64.32,5100.0,63.3844,63.6316,63.3844,63.602,5100.0
2011-10-05 10:35:00,64.35,64.66,64.35,64.51,24900.0,63.6316,63.9382,63.6316,63.7899,24900.0
2011-10-05 10:40:00,64.51,65.16,64.49,65.1,36800.0,63.7899,64.4326,63.7701,64.3733,36800.0
2011-10-05 10:45:00,65.15,65.42,64.87,65.36,23000.0,64.4227,64.6897,64.1458,64.6304,23000.0
2011-10-05 10:50:00,65.43,65.45,64.93,65.13,30900.0,64.6996,64.7194,64.2052,64.4029,30900.0
2011-10-05 10:55:00,65.09,65.58,64.97,65.51,18400.0,64.3634,64.8479,64.2447,64.7787,18400.0
2011-10-05 11:00:00,65.6,65.84,65.39,65.84,19100.0,64.8677,65.105,64.66,65.105,19100.0
2011-10-05 11:05:00,65.79,66.0,65.5,66.0,62400.0,65.0556,65.2632,64.7688,65.2632,62400.0
2011-10-05 11:10:00,66.0,66.27,65.82,65.95,40500.0,65.2632,65.5302,65.0852,65.2138,40500.0
2011-10-05 11:15:00,65.92,65.95,65.43,65.71,24200.0,65.1841,65.2138,64.6996,64.9765,24200.0
2011-10-05 11:20:00,65.82,66.0,65.71,65.95,12200.0,65.0852,65.2632,64.9765,65.2138,12200.0
2011-10-05 11:25:00,66.02,66.24,65.86,66.14,23000.0,65.283,65.5005,65.1248,65.4017,23000.0
2011-10-05 11:30:00,66.09,66.35,66.09,66.35,21300.0,65.3522,65.6093,65.3522,65.6093,21300.0
2011-10-05 11:35:00,66.32,67.07,66.3,66.88,43400.0,65.5797,66.3213,65.5599,66.1334,43400.0
2011-10-05 11:40:00,66.82,66.9,66.59,66.85,22000.0,66.0741,66.1532,65.8466,66.1037,22000.0
2011-10-05 11:45:00,66.85,67.0,66.71,66.78,19000.0,66.1037,66.2521,65.9653,66.0345,19000.0
2011-10-05 11:50:00,66.78,66.87,66.57,66.75,17900.0,66.0345,66.1235,65.8269,66.0049,17900.0
2011-10-05 11:55:00,66.74,66.75,66.52,66.61,23100.0,65.995,66.0049,65.7774,65.8664,23100.0
2011-10-05 12:00:00,66.65,66.8,66.56,66.65,19600.0,65.906,66.0543,65.817,65.906,19600.0
2011-10-05 12:05:00,66.64,66.82,66.52,66.65,16300.0,65.8961,66.0741,65.7774,65.906,16300.0
2011-10-05 12:10:00,66.65,66.69,66.47,66.57,13900.0,65.906,65.9455,65.728,65.8269,13900.0
2011-10-05 12:15:00,66.63,66.63,65.56,65.72,40400.0,65.8862,65.8862,64.8281,64.9864,40400.0
2011-10-05 12:20:00,65.71,65.91,65.6,65.91,17300.0,64.9765,65.1742,64.8677,65.1742,17300.0
2011-10-05 12:25:00,65.93,66.02,65.4,65.51,17700.0,65.194,65.283,64.6699,64.7787,17700.0
2011-10-05 12:30:00,65.47,65.81,65.47,65.8,24200.0,64.7391,65.0753,64.7391,65.0655,24200.0
2011-10-05 12:35:00,65.83,65.83,65.29,65.29,34500.0,65.0951,65.0951,64.5612,64.5612,34500.0
2011-10-05 12:40:00,65.31,65.63,65.27,65.51,9900.0,64.5809,64.8974,64.5414,64.7787,9900.0
2011-10-05 12:45:00,65.47,65.7,65.17,65.69,20500.0,64.7391,64.9666,64.4425,64.9567,20500.0
2011-10-05 12:50:00,65.66,66.19,65.59,66.17,24300.0,64.927,65.4511,64.8578,65.4313,24300.0
2011-10-05 12:55:00,66.18,66.45,66.11,66.38,13600.0,65.4412,65.7082,65.372,65.639,13600.0
2011-10-05 13:00:00,66.36,66.61,66.36,66.61,12500.0,65.6192,65.8664,65.6192,65.8664,12500.0
2011-10-05 13:05:00,66.6,66.89,66.6,66.78,25400.0,65.8565,66.1433,65.8565,66.0345,25400.0
2011-10-05 13:10:00,66.77,66.77,66.32,66.44,21100.0,66.0246,66.0246,65.5797,65.6983,21100.0
2011-10-05 13:15:00,66.45,66.5,66.21,66.37,23800.0,65.7082,65.7576,65.4709,65.6291,23800.0
2011-10-05 13:20:00,66.36,66.77,66.28,66.54,17800.0,65.6192,66.0246,65.5401,65.7972,17800.0
2011-10-05 13:25:00,66.67,66.88,66.57,66.62,11000.0,65.9257,66.1334,65.8269,65.8763,11000.0
2011-10-05 13:30:00,66.65,66.81,66.58,66.79,9300.0,65.906,66.0642,65.8368,66.0444,9300.0
2011-10-05 13:35:00,66.69,66.78,66.51,66.61,10600.0,65.9455,66.0345,65.7675,65.8664,10600.0
2011-10-05 13:40:00,66.62,66.89,66.6,66.87,16700.0,65.8763,66.1433,65.8565,66.1235,16700.0
2011-10-05 13:45:00,66.81,67.24,66.81,67.24,13200.0,66.0642,66.4894,66.0642,66.4894,13200.0
2011-10-05 13:50:00,67.12,67.7,67.12,67.64,72400.0,66.3707,66.9443,66.3707,66.8849,72400.0
2011-10-05 13:55:00,67.65,67.68,67.37,67.43,12800.0,66.8948,66.9245,66.6179,66.6773,12800.0
2011-10-05 14:00:00,67.37,67.5,67.32,67.4,17700.0,66.6179,66.7465,66.5685,66.6476,17700.0
2011-10-05 14:05:00,67.33,67.39,67.09,67.13,18400.0,66.5784,66.6377,66.3411,66.3806,18400.0
2011-10-05 14:10:00,67.13,67.19,66.96,67.06,22300.0,66.3806,66.4399,66.2125,66.3114,22300.0
2011-10-05 14:15:00,67.05,67.5,66.97,67.49,19600.0,66.3015,66.7465,66.2224,66.7366,19600.0
2011-10-05 14:20:00,67.47,67.57,67.32,67.53,28100.0,66.7168,66.8157,66.5685,66.7761,28100.0
2011-10-05 14:25:00,67.58,67.58,67.2,67.27,47600.0,66.8256,66.8256,66.4498,66.5191,47600.0
2011-10-05 14:30:00,67.27,67.43,66.84,66.84,36200.0,66.5191,66.6773,66.0939,66.0939,36200.0
2011-10-05 14:35:00,66.97,67.08,66.35,66.51,30500.0,66.2224,66.3312,65.6093,65.7675,30500.0
2011-10-05 14:40:00,66.52,66.93,66.49,66.67,14100.0,65.7774,66.1828,65.7478,65.9257,14100.0
2011-10-05 14:45:00,66.67,67.27,66.57,67.08,13700.0,65.9257,66.5191,65.8269,66.3312,13700.0
2011-10-05 14:50:00,67.05,67.23,66.92,66.98,19400.0,66.3015,66.4795,66.173,66.2323,19400.0
2011-10-05 14:55:00,67.05,67.24,66.94,67.19,11800.0,66.3015,66.4894,66.1927,66.4399,11800.0
2011-10-05 15:00:00,67.13,67.17,66.38,66.5,29800.0,66.3806,66.4202,65.639,65.7576,29800.0
2011-10-05 15:05:00,66.5,66.93,66.14,66.71,24500.0,65.7576,66.1828,65.4017,65.9653,24500.0
2011-10-05 15:10:00,66.76,67.0,66.66,67.0,17600.0,66.0147,66.2521,65.9159,66.2521,17600.0
2011-10-05 15:15:00,67.0,67.01,66.51,66.95,19900.0,66.2521,66.262,65.7675,66.2026,19900.0
2011-10-05 15:20:00,66.95,67.01,66.44,66.48,17000.0,66.2026,66.262,65.6983,65.7379,17000.0
2011-10-05 15:25:00,66.48,66.97,66.48,66.84,21200.0,65.7379,66.2224,65.7379,66.0939,21200.0
2011-10-05 15:30:00,66.82,66.97,66.61,66.76,12300.0,66.0741,66.2224,65.8664,66.0147,12300.0
2011-10-05 15:35:00,66.74,67.25,66.71,67.08,31300.0,65.995,66.4993,65.9653,66.3312,31300.0
2011-10-05 15:40:00,67.05,67.13,66.73,67.05,29300.0,66.3015,66.3806,65.9851,66.3015,29300.0
2011-10-05 15:45:00,66.97,67.16,66.41,66.56,33800.0,66.2224,66.4103,65.6687,65.817,33800.0
2011-10-05 15:50:00,66.53,66.97,66.47,66.84,24900.0,65.7873,66.2224,65.728,66.0939,24900.0
2011-10-05 15:55:00,66.84,66.9,66.57,66.66,54400.0,66.0939,66.1532,65.8269,65.9159,54400.0
2011-10-06 09:30:00,66.37,67.77,66.0,67.77,25800.0,65.6291,67.0135,65.2632,67.0135,25800.0
2011-10-06 09:35:00,67.77,67.93,67.41,67.93,9000.0,67.0135,67.1717,66.6575,67.1717,9000.0
2011-10-06 09:40:00,67.86,67.95,67.18,67.4,12500.0,67.1025,67.1915,66.4301,66.6476,12500.0
2011-10-06 09:45:00,67.18,67.37,66.26,66.56,43000.0,66.4301,66.6179,65.5203,65.817,43000.0
2011-10-06 09:50:00,66.58,66.58,65.83,66.5,18000.0,65.8368,65.8368,65.0951,65.7576,18000.0
2011-10-06 09:55:00,66.41,67.19,66.03,66.91,14800.0,65.6687,66.4399,65.2929,66.1631,14800.0
2011-10-06 10:00:00,66.91,67.09,66.68,66.85,12200.0,66.1631,66.3411,65.9356,66.1037,12200.0
2011-10-06 10:05:00,66.91,67.11,66.69,66.84,17000.0,66.1631,66.3608,65.9455,66.0939,17000.0
2011-10-06 10:10:00,66.83,67.07,66.83,66.93,19600.0,66.084,66.3213,66.084,66.1828,19600.0
2011-10-06 10:15:00,66.9,66.9,66.49,66.83,6700.0,66.1532,66.1532,65.7478,66.084,6700.0
2011-10-06 10:20:00,66.84,67.06,66.84,66.93,7300.0,66.0939,66.3114,66.0939,66.1828,7300.0
2011-10-06 10:25:00,66.95,67.0,66.74,67.0,11500.0,66.2026,66.2521,65.995,66.2521,11500.0
2011-10-06 10:30:00,66.99,67.07,66.87,67.07,10500.0,66.2422,66.3213,66.1235,66.3213,10500.0
2011-10-06 10:35:00,67.07,67.17,66.85,66.93,18800.0,66.3213,66.4202,66.1037,66.1828,18800.0
2011-10-06 10:40:00,66.95,67.09,66.93,67.05,5000.0,66.2026,66.3411,66.1828,66.3015,5000.0
2011-10-06 10:45:00,67.06,67.1,66.72,66.98,8300.0,66.3114,66.3509,65.9752,66.2323,8300.0
2011-10-06 10:50:00,66.97,67.21,66.89,67.2,4900.0,66.2224,66.4597,66.1433,66.4498,4900.0
2011-10-06 10:55:00,67.34,67.45,67.05,67.05,3800.0,66.5883,66.697,66.3015,66.3015,3800.0
2011-10-06 11:00:00,67.13,67.22,66.92,67.22,5100.0,66.3806,66.4696,66.173,66.4696,5100.0
2011-10-06 11:05:00,67.16,67.43,67.16,67.3,5500.0,66.4103,66.6773,66.4103,66.5487,5500.0
2011-10-06 11:10:00,67.3,67.5,67.25,67.47,3900.0,66.5487,66.7465,66.4993,66.7168,3900.0
2011-10-06 11:15:00,67.63,67.69,66.94,66.97,4900.0,66.875,66.9344,66.1927,66.2224,4900.0
2011-10-06 11:20:00,66.97,67.03,66.84,67.03,6800.0,66.2224,66.2817,66.0939,66.2817,6800.0
2011-10-06 11:25:00,67.0,67.19,66.92,67.0,8600.0,66.2521,66.4399,66.173,66.2521,8600.0
2011-10-06 11:30:00,67.06,67.2,66.99,67.18,3800.0,66.3114,66.4498,66.2422,66.4301,3800.0
2011-10-06 11:35:00,67.09,67.54,67.03,67.54,7900.0,66.3411,66.786,66.2817,66.786,7900.0
2011-10-06 11:40:00,67.47,67.53,67.37,67.5,6900.0,66.7168,66.7761,66.6179,66.7465,6900.0
2011-10-06 11:45:00,67.57,67.62,67.02,67.02,4400.0,66.8157,66.8651,66.2718,66.2718,4400.0
2011-10-06 11:50:00,67.11,67.34,67.11,67.3,4800.0,66.3608,66.5883,66.3608,66.5487,4800.0
2011-10-06 11:55:00,67.36,67.47,67.26,67.47,4400.0,66.608,66.7168,66.5092,66.7168,4400.0
2011-10-06 12:00:00,67.38,67.47,67.31,67.45,2900.0,66.6278,66.7168,66.5586,66.697,2900.0
2011-10-06 12:05:00,67.42,67.49,67.26,67.4,3300.0,66.6674,66.7366,66.5092,66.6476,3300.0
2011-10-06 12:10:00,67.36,67.64,67.33,67.63,2700.0,66.608,66.8849,66.5784,66.875,2700.0
2011-10-06 12:15:00,67.7,67.9,67.54,67.8,10700.0,66.9443,67.142,66.786,67.0431,10700.0
2011-10-06 12:20:00,67.8,68.0,67.8,67.98,4200.0,67.0431,67.2409,67.0431,67.2211,4200.0
2011-10-06 12:25:00,67.89,67.89,67.76,67.78,4200.0,67.1321,67.1321,67.0036,67.0234,4200.0
2011-10-06 12:30:00,67.79,67.84,67.49,67.52,7000.0,67.0332,67.0827,66.7366,66.7663,7000.0
2011-10-06 12:35:00,67.47,67.63,67.42,67.52,5300.0,66.7168,66.875,66.6674,66.7663,5300.0
2011-10-06 12:40:00,67.53,67.54,67.12,67.16,4500.0,66.7761,66.786,66.3707,66.4103,4500.0
2011-10-06 12:45:00,67.14,67.39,67.07,67.36,5200.0,66.3905,66.6377,66.3213,66.608,5200.0
2011-10-06 12:50:00,67.37,67.53,67.37,67.43,8200.0,66.6179,66.7761,66.6179,66.6773,8200.0
2011-10-06 12:55:00,67.4,67.41,67.12,67.17,10400.0,66.6476,66.6575,66.3707,66.4202,10400.0
2011-10-06 13:00:00,67.12,67.37,67.04,67.17,9100.0,66.3707,66.6179,66.2916,66.4202,9100.0
2011-10-06 13:05:00,67.09,67.25,67.04,67.12,29400.0,66.3411,66.4993,66.2916,66.3707,29400.0
2011-10-06 13:10:00,67.11,67.19,67.02,67.13,46800.0,66.3608,66.4399,66.2718,66.3806,46800.0
2011-10-06 13:15:00,67.12,67.12,66.58,66.75,45900.0,66.3707,66.3707,65.8368,66.0049,45900.0
2011-10-06 13:20:00,66.77,67.04,66.73,66.97,8900.0,66.0246,66.2916,65.9851,66.2224,8900.0
2011-10-06 13:25:00,67.03,67.04,66.64,66.81,12200.0,66.2817,66.2916,65.8961,66.0642,12200.0
2011-10-06 13:30:00,66.91,67.13,66.8,66.94,5800.0,66.1631,66.3806,66.0543,66.1927,5800.0
2011-10-06 13:35:00,66.95,66.95,66.5,66.5,9700.0,66.2026,66.2026,65.7576,65.7576,9700.0
2011-10-06 13:40:00,66.47,66.74,66.12,66.12,8300.0,65.728,65.995,65.3819,65.3819,8300.0
2011-10-06 13:45:00,66.12,66.68,66.09,66.68,6700.0,65.3819,65.9356,65.3522,65.9356,6700.0
2011-10-06 13:50:00,66.67,66.77,66.5,66.56,5700.0,65.9257,66.0246,65.7576,65.817,5700.0
2011-10-06 13:55:00,66.57,66.64,66.29,66.64,8800.0,65.8269,65.8961,65.55,65.8961,8800.0
2011-10-06 14:00:00,66.66,66.77,66.25,66.77,10300.0,65.9159,66.0246,65.5104,66.0246,10300.0
2011-10-06 14:05:00,66.76,66.78,66.43,66.45,9200.0,66.0147,66.0345,65.6884,65.7082,9200.0
2011-10-06 14:10:00,66.5,66.58,66.44,66.57,10900.0,65.7576,65.8368,65.6983,65.8269,10900.0
2011-10-06 14:15:00,66.51,66.59,66.28,66.48,13100.0,65.7675,65.8466,65.5401,65.7379,13100.0
2011-10-06 14:20:00,66.48,66.58,66.32,66.37,10000.0,65.7379,65.8368,65.5797,65.6291,10000.0
2011-10-06 14:25:00,66.37,66.45,66.2,66.29,8700.0,65.6291,65.7082,65.461,65.55,8700.0
2011-10-06 14:30:00,66.28,66.35,66.05,66.11,13000.0,65.5401,65.6093,65.3127,65.372,13000.0
2011-10-06 14:35:00,66.11,66.38,65.96,66.05,13900.0,65.372,65.639,65.2237,65.3127,13900.0
2011-10-06 14:40:00,66.03,66.34,65.96,66.28,9200.0,65.2929,65.5994,65.2237,65.5401,9200.0
2011-10-06 14:45:00,66.29,66.36,66.0,66.0,9700.0,65.55,65.6192,65.2632,65.2632,9700.0
2011-10-06 14:50:00,66.0,66.32,65.94,66.32,18100.0,65.2632,65.5797,65.2039,65.5797,18100.0
2011-10-06 14:55:00,66.32,66.38,66.09,66.24,10100.0,65.5797,65.639,65.3522,65.5005,10100.0
2011-10-06 15:00:00,66.26,66.36,65.96,66.2,13600.0,65.5203,65.6192,65.2237,65.461,13600.0
2011-10-06 15:05:00,66.24,66.37,65.87,66.02,21100.0,65.5005,65.6291,65.1347,65.283,21100.0
2011-10-06 15:10:00,66.03,66.11,65.95,66.04,14200.0,65.2929,65.372,65.2138,65.3028,14200.0
2011-10-06 15:15:00,65.98,66.23,65.81,65.83,16600.0,65.2435,65.4907,65.0753,65.0951,16600.0
2011-10-06 15:20:00,65.93,66.21,65.92,66.0,18800.0,65.194,65.4709,65.1841,65.2632,18800.0
2011-10-06 15:25:00,66.0,66.23,65.85,65.87,23500.0,65.2632,65.4907,65.1149,65.1347,23500.0
2011-10-06 15:30:00,65.84,66.32,65.84,65.99,13400.0,65.105,65.5797,65.105,65.2533,13400.0
2011-10-06 15:35:00,65.94,66.18,65.94,66.18,16500.0,65.2039,65.4412,65.2039,65.4412,16500.0
2011-10-06 15:40:00,66.16,66.57,66.09,66.57,13100.0,65.4214,65.8269,65.3522,65.8269,13100.0
2011-10-06 15:45:00,66.54,66.58,66.1,66.28,36700.0,65.7972,65.8368,65.3621,65.5401,36700.0
2011-10-06 15:50:00,66.39,66.51,66.28,66.35,26400.0,65.6489,65.7675,65.5401,65.6093,26400.0
2011-10-06 15:55:00,66.38,66.62,66.3,66.61,35700.0,65.639,65.8763,65.5599,65.8664,35700.0
2011-10-07 09:30:00,68.42,68.42,66.9,67.42,15000.0,67.6562,67.6562,66.1532,66.6674,15000.0
2011-10-07 09:35:00,67.35,67.47,66.77,66.89,20100.0,66.5982,66.7168,66.0246,66.1433,20100.0
2011-10-07 09:40:00,66.77,67.03,66.5,66.91,10300.0,66.0246,66.2817,65.7576,66.1631,10300.0
2011-10-07 09:45:00,66.97,66.97,66.48,66.63,13700.0,66.2224,66.2224,65.7379,65.8862,13700.0
2011-10-07 09:50:00,66.63,66.76,66.4,66.66,15500.0,65.8862,66.0147,65.6588,65.9159,15500.0
2011-10-07 09:55:00,66.61,66.67,66.14,66.28,9500.0,65.8664,65.9257,65.4017,65.5401,9500.0
2011-10-07 10:00:00,66.28,66.28,65.8,66.27,7200.0,65.5401,65.5401,65.0655,65.5302,7200.0
2011-10-07 10:05:00,66.22,66.37,65.92,66.21,12400.0,65.4808,65.6291,65.1841,65.4709,12400.0
2011-10-07 10:10:00,66.12,66.43,66.0,66.42,12900.0,65.3819,65.6884,65.2632,65.6785,12900.0
2011-10-07 10:15:00,66.33,66.53,66.13,66.27,9100.0,65.5895,65.7873,65.3918,65.5302,9100.0
2011-10-07 10:20:00,66.35,66.35,66.14,66.25,2900.0,65.6093,65.6093,65.4017,65.5104,2900.0
2011-10-07 10:25:00,66.25,66.52,66.17,66.26,15100.0,65.5104,65.7774,65.4313,65.5203,15100.0
2011-10-07 10:30:00,66.25,66.58,66.25,66.28,12100.0,65.5104,65.8368,65.5104,65.5401,12100.0
2011-10-07 10:35:00,66.23,66.49,66.2,66.33,3700.0,65.4907,65.7478,65.461,65.5895,3700.0
2011-10-07 10:40:00,66.42,66.48,66.15,66.29,10300.0,65.6785,65.7379,65.4116,65.55,10300.0
2011-10-07 10:45:00,66.29,66.4,65.98,66.0,5600.0,65.55,65.6588,65.2435,65.2632,5600.0
2011-10-07 10:50:00,66.05,66.45,66.05,66.26,2100.0,65.3127,65.7082,65.3127,65.5203,2100.0
2011-10-07 10:55:00,66.26,66.26,65.94,65.96,2700.0,65.5203,65.5203,65.2039,65.2237,2700.0
2011-10-07 11:00:00,65.96,66.02,65.75,65.77,11100.0,65.2237,65.283,65.016,65.0358,11100.0
2011-10-07 11:05:00,65.73,65.78,65.35,65.63,10500.0,64.9962,65.0457,64.6205,64.8974,10500.0
2011-10-07 11:10:00,65.66,65.83,64.91,65.04,11500.0,64.927,65.0951,64.1854,64.3139,11500.0
2011-10-07 11:15:00,64.99,65.17,64.6,64.71,17400.0,64.2645,64.4425,63.8789,63.9876,17400.0
2011-10-07 11:20:00,64.67,64.68,64.11,64.51,27200.0,63.9481,63.958,63.3943,63.7899,27200.0
2011-10-07 11:25:00,64.5,64.76,64.44,64.56,20300.0,63.78,64.0371,63.7206,63.8393,20300.0
2011-10-07 11:30:00,64.6,64.65,64.32,64.53,25800.0,63.8789,63.9283,63.602,63.8096,25800.0
2011-10-07 11:35:00,64.46,64.53,64.11,64.35,11000.0,63.7404,63.8096,63.3943,63.6316,11000.0
2011-10-07 11:40:00,64.3,64.66,64.25,64.46,6500.0,63.5822,63.9382,63.5328,63.7404,6500.0
2011-10-07 11:45:00,64.49,64.81,64.42,64.67,4200.0,63.7701,64.0865,63.7009,63.9481,4200.0
2011-10-07 11:50:00,64.63,64.95,64.63,64.95,2400.0,63.9085,64.2249,63.9085,64.2249,2400.0
2011-10-07 11:55:00,64.97,65.08,64.56,65.02,6900.0,64.2447,64.3535,63.8393,64.2942,6900.0
2011-10-07 12:00:00,65.02,65.07,64.58,64.88,21300.0,64.2942,64.3436,63.8591,64.1557,21300.0
2011-10-07 12:05:00,64.89,65.01,64.72,65.0,7300.0,64.1656,64.2843,63.9975,64.2744,7300.0
2011-10-07 12:10:00,64.91,64.91,64.59,64.78,8500.0,64.1854,64.1854,63.869,64.0568,8500.0
2011-10-07 12:15:00,64.86,64.86,64.47,64.5,12200.0,64.136,64.136,63.7503,63.78,12200.0
2011-10-07 12:20:00,64.54,64.66,64.13,64.13,20100.0,63.8195,63.9382,63.4141,63.4141,20100.0
2011-10-07 12:25:00,64.14,64.41,63.84,64.27,19000.0,63.424,63.691,63.1273,63.5525,19000.0
2011-10-07 12:30:00,64.23,64.56,64.08,64.44,11700.0,63.513,63.8393,63.3647,63.7206,11700.0
2011-10-07 12:35:00,64.35,64.7,64.3,64.43,11300.0,63.6316,63.9777,63.5822,63.7108,11300.0
2011-10-07 12:40:00,64.45,64.53,63.8,63.87,46700.0,63.7305,63.8096,63.0878,63.157,46700.0
2011-10-07 12:45:00,63.95,64.35,63.95,64.24,8500.0,63.2361,63.6316,63.2361,63.5229,8500.0
2011-10-07 12:50:00,64.32,64.48,63.98,64.1,10400.0,63.602,63.7602,63.2658,63.3844,10400.0
2011-10-07 12:55:00,64.1,64.17,63.75,63.75,8900.0,63.3844,63.4537,63.0383,63.0383,8900.0
2011-10-07 13:00:00,63.8,64.32,63.8,64.12,8700.0,63.0878,63.602,63.0878,63.4042,8700.0
2011-10-07 13:05:00,64.22,64.3,64.11,64.28,4500.0,63.5031,63.5822,63.3943,63.5624,4500.0
2011-10-07 13:10:00,64.38,64.59,64.33,64.54,8900.0,63.6613,63.869,63.6119,63.8195,8900.0
2011-10-07 13:15:00,64.56,64.82,64.56,64.6,4400.0,63.8393,64.0964,63.8393,63.8789,4400.0
2011-10-07 13:20:00,64.65,64.84,64.65,64.84,1400.0,63.9283,64.1162,63.9283,64.1162,1400.0
2011-10-07 13:25:00,64.84,65.15,64.8,64.8,4800.0,64.1162,64.4227,64.0766,64.0766,4800.0
2011-10-07 13:30:00,64.64,64.73,64.58,64.73,3500.0,63.9184,64.0074,63.8591,64.0074,3500.0
2011-10-07 13:35:00,64.76,64.82,64.57,64.68,8400.0,64.0371,64.0964,63.8492,63.958,8400.0
2011-10-07 13:40:00,64.61,64.69,64.45,64.45,3100.0,63.8887,63.9679,63.7305,63.7305,3100.0
2011-10-07 13:45:00,64.47,64.69,64.46,64.61,4800.0,63.7503,63.9679,63.7404,63.8887,4800.0
2011-10-07 13:50:00,64.61,64.64,64.52,64.58,4000.0,63.8887,63.9184,63.7997,63.8591,4000.0
2011-10-07 13:55:00,64.61,65.06,64.59,64.86,6600.0,63.8887,64.3337,63.869,64.136,6600.0
2011-10-07 14:00:00,64.88,64.98,64.85,64.97,3300.0,64.1557,64.2546,64.1261,64.2447,3300.0
2011-10-07 14:05:00,64.97,65.26,64.97,65.26,8800.0,64.2447,64.5315,64.2447,64.5315,8800.0
2011-10-07 14:10:00,65.24,65.24,65.0,65.07,6300.0,64.5117,64.5117,64.2744,64.3436,6300.0
2011-10-07 14:15:00,65.05,65.26,65.04,65.16,5000.0,64.3238,64.5315,64.3139,64.4326,5000.0
2011-10-07 14:20:00,65.24,65.51,65.2,65.33,9900.0,64.5117,64.7787,64.4722,64.6007,9900.0
2011-10-07 14:25:00,65.33,65.64,65.3,65.44,11600.0,64.6007,64.9072,64.571,64.7095,11600.0
2011-10-07 14:30:00,65.34,65.42,65.15,65.19,8200.0,64.6106,64.6897,64.4227,64.4623,8200.0
2011-10-07 14:35:00,65.26,65.61,65.2,65.24,6100.0,64.5315,64.8776,64.4722,64.5117,6100.0
2011-10-07 14:40:00,65.25,65.39,65.04,65.06,7800.0,64.5216,64.66,64.3139,64.3337,7800.0
2011-10-07 14:45:00,65.08,65.53,65.06,65.2,7500.0,64.3535,64.7985,64.3337,64.4722,7500.0
2011-10-07 14:50:00,65.24,65.44,65.2,65.39,8100.0,64.5117,64.7095,64.4722,64.66,8100.0
2011-10-07 14:55:00,65.42,65.82,65.36,65.4,5900.0,64.6897,65.0852,64.6304,64.6699,5900.0
2011-10-07 15:00:00,65.37,65.61,65.25,65.35,9800.0,64.6403,64.8776,64.5216,64.6205,9800.0
2011-10-07 15:05:00,65.29,65.62,65.29,65.62,8100.0,64.5612,64.8875,64.5612,64.8875,8100.0
2011-10-07 15:10:00,65.58,65.71,65.41,65.51,7400.0,64.8479,64.9765,64.6798,64.7787,7400.0
2011-10-07 15:15:00,65.63,65.97,65.63,65.75,7900.0,64.8974,65.2336,64.8974,65.016,7900.0
2011-10-07 15:20:00,65.76,66.35,65.76,66.33,22800.0,65.0259,65.6093,65.0259,65.5895,22800.0
2011-10-07 15:25:00,66.31,66.5,66.16,66.43,10400.0,65.5698,65.7576,65.4214,65.6884,10400.0
2011-10-07 15:30:00,66.49,66.67,66.31,66.37,9400.0,65.7478,65.9257,65.5698,65.6291,9400.0
2011-10-07 15:35:00,66.42,66.51,66.25,66.26,37600.0,65.6785,65.7675,65.5104,65.5203,37600.0
2011-10-07 15:40:00,66.25,66.3,65.71,65.96,17500.0,65.5104,65.5599,64.9765,65.2237,17500.0
2011-10-07 15:45:00,65.96,66.09,65.66,65.9,24400.0,65.2237,65.3522,64.927,65.1643,24400.0
2011-10-07 15:50:00,65.93,66.03,65.39,65.67,14200.0,65.194,65.2929,64.66,64.9369,14200.0
2011-10-07 15:55:00,65.64,65.87,65.46,65.51,16000.0,64.9072,65.1347,64.7293,64.7787,16000.0
2011-10-10 09:30:00,66.51,67.27,66.51,67.25,22400.0,65.7675,66.5191,65.7675,66.4993,22400.0
2011-10-10 09:35:00,67.13,67.41,66.82,67.05,11600.0,66.3806,66.6575,66.0741,66.3015,11600.0
2011-10-10 09:40:00,66.96,66.96,66.61,66.62,3700.0,66.2125,66.2125,65.8664,65.8763,3700.0
2011-10-10 09:45:00,66.65,67.02,66.65,66.91,5600.0,65.906,66.2718,65.906,66.1631,5600.0
2011-10-10 09:50:00,66.96,67.5,66.96,67.5,11800.0,66.2125,66.7465,66.2125,66.7465,11800.0
2011-10-10 09:55:00,67.48,67.81,67.45,67.63,8600.0,66.7267,67.053,66.697,66.875,8600.0
2011-10-10 10:00:00,67.63,67.95,67.6,67.94,11600.0,66.875,67.1915,66.8454,67.1816,11600.0
2011-10-10 10:05:00,67.93,68.0,67.74,67.97,10400.0,67.1717,67.2409,66.9838,67.2112,10400.0
2011-10-10 10:10:00,68.0,69.05,68.0,68.98,59200.0,67.2409,68.2792,67.2409,68.21,59200.0
2011-10-10 10:15:00,68.96,69.46,68.72,69.32,25600.0,68.1902,68.6846,67.9529,68.5462,25600.0
2011-10-10 10:20:00,69.37,69.7,69.15,69.17,49800.0,68.5956,68.9219,68.3781,68.3978,49800.0
2011-10-10 10:25:00,69.15,69.35,69.11,69.31,13000.0,68.3781,68.5758,68.3385,68.5363,13000.0
2011-10-10 10:30:00,69.34,69.5,69.31,69.33,21100.0,68.5659,68.7242,68.5363,68.5561,21100.0
2011-10-10 10:35:00,69.32,69.4,69.15,69.15,7800.0,68.5462,68.6253,68.3781,68.3781,7800.0
2011-10-10 10:40:00,69.07,69.14,68.8,68.93,7900.0,68.299,68.3682,68.032,68.1605,7900.0
2011-10-10 10:45:00,69.03,69.36,68.92,69.18,7800.0,68.2594,68.5857,68.1506,68.4077,7800.0
2011-10-10 10:50:00,69.18,69.2,68.92,68.99,8700.0,68.4077,68.4275,68.1506,68.2199,8700.0
2011-10-10 10:55:00,68.97,69.09,68.92,69.0,2900.0,68.2001,68.3187,68.1506,68.2297,2900.0
2011-10-10 11:00:00,69.06,69.34,69.02,69.16,20000.0,68.2891,68.5659,68.2495,68.388,20000.0
2011-10-10 11:05:00,69.08,69.08,68.8,68.89,8600.0,68.3088,68.3088,68.032,68.121,8600.0
2011-10-10 11:10:00,68.89,68.96,68.82,68.94,6200.0,68.121,68.1902,68.0517,68.1704,6200.0
2011-10-10 11:15:00,68.99,69.15,68.92,68.96,9500.0,68.2199,68.3781,68.1506,68.1902,9500.0
2011-10-10 11:20:00,68.95,69.0,68.8,68.98,11700.0,68.1803,68.2297,68.032,68.21,11700.0
2011-10-10 11:25:00,68.98,69.25,68.93,69.2,12100.0,68.21,68.4769,68.1605,68.4275,12100.0
2011-10-10 11:30:00,69.22,69.32,69.17,69.17,4500.0,68.4473,68.5462,68.3978,68.3978,4500.0
2011-10-10 11:35:00,69.22,69.27,69.15,69.22,2500.0,68.4473,68.4967,68.3781,68.4473,2500.0
2011-10-10 11:40:00,69.23,69.39,69.0,69.03,18000.0,68.4572,68.6154,68.2297,68.2594,18000.0
2011-10-10 11:45:00,69.03,69.03,68.75,68.87,2200.0,68.2594,68.2594,67.9825,68.1012,2200.0
2011-10-10 11:50:00,68.81,68.89,68.73,68.89,7500.0,68.0419,68.121,67.9628,68.121,7500.0
2011-10-10 11:55:00,68.93,69.09,68.84,69.09,7100.0,68.1605,68.3187,68.0715,68.3187,7100.0
2011-10-10 12:00:00,68.99,69.13,68.91,69.13,7400.0,68.2199,68.3583,68.1407,68.3583,7400.0
2011-10-10 12:05:00,69.16,69.31,68.77,68.96,13300.0,68.388,68.5363,68.0023,68.1902,13300.0
2011-10-10 12:10:00,68.98,69.0,68.7,68.7,30200.0,68.21,68.2297,67.9331,67.9331,30200.0
2011-10-10 12:15:00,68.7,68.7,68.59,68.67,2100.0,67.9331,67.9331,67.8243,67.9034,2100.0
2011-10-10 12:20:00,68.59,68.74,68.56,68.62,6200.0,67.8243,67.9726,67.7947,67.854,6200.0
2011-10-10 12:25:00,68.6,68.77,68.6,68.73,1900.0,67.8342,68.0023,67.8342,67.9628,1900.0
2011-10-10 12:30:00,68.73,68.93,68.72,68.85,5700.0,67.9628,68.1605,67.9529,68.0814,5700.0
2011-10-10 12:35:00,68.85,69.0,68.83,68.9,3000.0,68.0814,68.2297,68.0616,68.1309,3000.0
2011-10-10 12:40:00,68.99,69.05,68.93,68.99,8200.0,68.2199,68.2792,68.1605,68.2199,8200.0
2011-10-10 12:45:00,68.97,68.97,68.8,68.96,4400.0,68.2001,68.2001,68.032,68.1902,4400.0
2011-10-10 12:50:00,68.94,68.96,68.81,68.81,1900.0,68.1704,68.1902,68.0419,68.0419,1900.0
2011-10-10 12:55:00,68.86,68.92,68.81,68.92,3100.0,68.0913,68.1506,68.0419,68.1506,3100.0
2011-10-10 13:00:00,68.93,69.07,68.81,69.05,2100.0,68.1605,68.299,68.0419,68.2792,2100.0
2011-10-10 13:05:00,69.0,69.05,68.83,68.84,2000.0,68.2297,68.2792,68.0616,68.0715,2000.0
2011-10-10 13:10:00,68.9,69.04,68.9,69.03,1200.0,68.1309,68.2693,68.1309,68.2594,1200.0
2011-10-10 13:15:00,68.93,69.04,68.84,69.04,2800.0,68.1605,68.2693,68.0715,68.2693,2800.0
2011-10-10 13:20:00,69.01,69.12,68.87,68.87,7300.0,68.2396,68.3484,68.1012,68.1012,7300.0
2011-10-10 13:25:00,68.96,68.96,68.78,68.78,2900.0,68.1902,68.1902,68.0122,68.0122,2900.0
2011-10-10 13:30:00,68.81,68.81,68.57,68.64,4400.0,68.0419,68.0419,67.8045,67.8738,4400.0
2011-10-10 13:35:00,68.73,68.76,68.69,68.76,1900.0,67.9628,67.9924,67.9232,67.9924,1900.0
2011-10-10 13:40:00,68.76,68.93,68.68,68.8,4500.0,67.9924,68.1605,67.9133,68.032,4500.0
2011-10-10 13:45:00,68.8,68.92,68.8,68.91,5500.0,68.032,68.1506,68.032,68.1407,5500.0
2011-10-10 13:50:00,68.79,68.88,68.71,68.88,2300.0,68.0221,68.1111,67.943,68.1111,2300.0
2011-10-10 13:55:00,68.77,69.0,68.77,68.86,3200.0,68.0023,68.2297,68.0023,68.0913,3200.0
2011-10-10 14:00:00,68.87,68.91,68.71,68.91,3000.0,68.1012,68.1407,67.943,68.1407,3000.0
2011-10-10 14:05:00,68.89,68.89,68.58,68.67,8300.0,68.121,68.121,67.8144,67.9034,8300.0
2011-10-10 14:10:00,68.68,68.8,68.64,68.8,4000.0,67.9133,68.032,67.8738,68.032,4000.0
2011-10-10 14:15:00,68.8,69.0,68.74,69.0,9600.0,68.032,68.2297,67.9726,68.2297,9600.0
2011-10-10 14:20:00,68.94,69.08,68.86,69.08,5100.0,68.1704,68.3088,68.0913,68.3088,5100.0
2011-10-10 14:25:00,69.08,69.36,68.95,69.36,13300.0,68.3088,68.5857,68.1803,68.5857,13300.0
2011-10-10 14:30:00,69.36,69.52,69.33,69.43,11100.0,68.5857,68.7439,68.5561,68.6549,11100.0
2011-10-10 14:35:00,69.44,69.55,69.37,69.46,6600.0,68.6648,68.7736,68.5956,68.6846,6600.0
2011-10-10 14:40:00,69.43,69.43,69.1,69.13,15200.0,68.6549,68.6549,68.3286,68.3583,15200.0
2011-10-10 14:45:00,69.15,69.2,68.88,68.91,5500.0,68.3781,68.4275,68.1111,68.1407,5500.0
2011-10-10 14:50:00,68.88,68.99,68.81,68.99,6800.0,68.1111,68.2199,68.0419,68.2199,6800.0
2011-10-10 14:55:00,69.08,69.19,68.95,69.02,13600.0,68.3088,68.4176,68.1803,68.2495,13600.0
2011-10-10 15:00:00,69.0,69.05,68.83,68.9,6800.0,68.2297,68.2792,68.0616,68.1309,6800.0
2011-10-10 15:05:00,68.84,68.96,68.75,68.83,19600.0,68.0715,68.1902,67.9825,68.0616,19600.0
2011-10-10 15:10:00,68.82,68.85,68.43,68.65,22800.0,68.0517,68.0814,67.6661,67.8836,22800.0
2011-10-10 15:15:00,68.64,68.83,68.48,68.62,18300.0,67.8738,68.0616,67.7155,67.854,18300.0
2011-10-10 15:20:00,68.66,68.66,67.69,67.85,27400.0,67.8935,67.8935,66.9344,67.0926,27400.0
2011-10-10 15:25:00,67.83,68.35,67.77,68.25,7000.0,67.0728,67.587,67.0135,67.4881,7000.0
2011-10-10 15:30:00,68.18,68.45,67.9,68.33,18300.0,67.4189,67.6859,67.142,67.5672,18300.0
2011-10-10 15:35:00,68.35,68.72,68.11,68.48,17100.0,67.587,67.9529,67.3497,67.7155,17100.0
2011-10-10 15:40:00,68.52,68.87,68.25,68.82,15000.0,67.7551,68.1012,67.4881,68.0517,15000.0
2011-10-10 15:45:00,68.82,69.0,68.73,68.92,18700.0,68.0517,68.2297,67.9628,68.1506,18700.0
2011-10-10 15:50:00,68.88,69.23,68.7,69.16,25900.0,68.1111,68.4572,67.9331,68.388,25900.0
2011-10-10 15:55:00,69.21,69.29,69.11,69.28,22500.0,68.4374,68.5165,68.3385,68.5066,22500.0
2011-10-11 09:30:00,68.61,69.2,68.07,68.23,20200.0,67.8441,68.4275,67.3101,67.4683,20200.0
2011-10-11 09:35:00,68.33,68.39,68.0,68.17,7400.0,67.5672,67.6265,67.2409,67.409,7400.0
2011-10-11 09:40:00,68.26,68.7,68.26,68.59,15800.0,67.498,67.9331,67.498,67.8243,15800.0
2011-10-11 09:45:00,68.67,69.38,68.43,69.15,16300.0,67.9034,68.6055,67.6661,68.3781,16300.0
2011-10-11 09:50:00,69.38,69.38,68.53,68.53,8900.0,68.6055,68.6055,67.765,67.765,8900.0
2011-10-11 09:55:00,68.49,68.5,67.64,67.86,16600.0,67.7254,67.7353,66.8849,67.1025,16600.0
2011-10-11 10:00:00,67.94,67.99,67.51,67.7,14900.0,67.1816,67.231,66.7564,66.9443,14900.0
2011-10-11 10:05:00,67.81,68.33,67.72,68.33,17800.0,67.053,67.5672,66.964,67.5672,17800.0
2011-10-11 10:10:00,68.24,68.58,68.24,68.37,11100.0,67.4782,67.8144,67.4782,67.6068,11100.0
2011-10-11 10:15:00,68.38,68.5,68.13,68.43,31300.0,67.6167,67.7353,67.3695,67.6661,31300.0
2011-10-11 10:20:00,68.42,68.5,68.12,68.4,11200.0,67.6562,67.7353,67.3596,67.6364,11200.0
2011-10-11 10:25:00,68.48,68.48,68.24,68.25,8700.0,67.7155,67.7155,67.4782,67.4881,8700.0
2011-10-11 10:30:00,68.24,68.3,68.03,68.2,8600.0,67.4782,67.5376,67.2706,67.4387,8600.0
2011-10-11 10:35:00,68.27,68.27,67.96,68.03,7000.0,67.5079,67.5079,67.2013,67.2706,7000.0
2011-10-11 10:40:00,68.01,68.22,67.9,68.04,19800.0,67.2508,67.4584,67.142,67.2805,19800.0
2011-10-11 10:45:00,68.15,68.33,68.1,68.21,6400.0,67.3892,67.5672,67.3398,67.4486,6400.0
2011-10-11 10:50:00,68.21,68.3,68.04,68.07,11000.0,67.4486,67.5376,67.2805,67.3101,11000.0
2011-10-11 10:55:00,68.07,68.16,67.84,67.85,9400.0,67.3101,67.3991,67.0827,67.0926,9400.0
2011-10-11 11:00:00,67.87,68.35,67.87,68.21,5900.0,67.1124,67.587,67.1124,67.4486,5900.0
2011-10-11 11:05:00,68.26,68.53,68.12,68.39,24700.0,67.498,67.765,67.3596,67.6265,24700.0
2011-10-11 11:10:00,68.39,68.39,68.1,68.2,6700.0,67.6265,67.6265,67.3398,67.4387,6700.0
2011-10-11 11:15:00,68.19,68.32,67.96,68.23,8900.0,67.4288,67.5573,67.2013,67.4683,8900.0
2011-10-11 11:20:00,68.3,68.34,68.1,68.25,8000.0,67.5376,67.5771,67.3398,67.4881,8000.0
2011-10-11 11:25:00,68.3,68.56,68.3,68.5,17400.0,67.5376,67.7947,67.5376,67.7353,17400.0
2011-10-11 11:30:00,68.43,68.51,68.3,68.32,11500.0,67.6661,67.7452,67.5376,67.5573,11500.0
2011-10-11 11:35:00,68.31,68.41,68.3,68.4,3700.0,67.5474,67.6463,67.5376,67.6364,3700.0
2011-10-11 11:40:00,68.33,68.57,68.27,68.52,7400.0,67.5672,67.8045,67.5079,67.7551,7400.0
2011-10-11 11:45:00,68.5,68.56,68.27,68.45,5800.0,67.7353,67.7947,67.5079,67.6859,5800.0
2011-10-11 11:50:00,68.4,68.4,68.04,68.09,7600.0,67.6364,67.6364,67.2805,67.3299,7600.0
2011-10-11 11:55:00,68.16,68.4,68.1,68.27,2800.0,67.3991,67.6364,67.3398,67.5079,2800.0
2011-10-11 12:00:00,68.17,68.23,68.1,68.17,3200.0,67.409,67.4683,67.3398,67.409,3200.0
2011-10-11 12:05:00,68.1,68.19,68.04,68.13,5500.0,67.3398,67.4288,67.2805,67.3695,5500.0
2011-10-11 12:10:00,68.21,68.29,68.12,68.16,5800.0,67.4486,67.5277,67.3596,67.3991,5800.0
2011-10-11 12:15:00,68.15,68.15,67.9,67.95,10900.0,67.3892,67.3892,67.142,67.1915,10900.0
2011-10-11 12:20:00,67.95,67.95,67.6,67.73,14900.0,67.1915,67.1915,66.8454,66.9739,14900.0
2011-10-11 12:25:00,67.65,67.83,67.65,67.69,3400.0,66.8948,67.0728,66.8948,66.9344,3400.0
2011-10-11 12:30:00,67.69,67.69,67.3,67.32,6900.0,66.9344,66.9344,66.5487,66.5685,6900.0
2011-10-11 12:35:00,67.4,67.76,67.4,67.45,6300.0,66.6476,67.0036,66.6476,66.697,6300.0
2011-10-11 12:40:00,67.5,67.63,67.35,67.62,3700.0,66.7465,66.875,66.5982,66.8651,3700.0
2011-10-11 12:45:00,67.7,67.79,67.44,67.44,9400.0,66.9443,67.0332,66.6872,66.6872,9400.0
2011-10-11 12:50:00,67.54,67.68,67.44,67.59,4800.0,66.786,66.9245,66.6872,66.8355,4800.0
2011-10-11 12:55:00,67.65,68.0,67.58,68.0,6600.0,66.8948,67.2409,66.8256,67.2409,6600.0
2011-10-11 13:00:00,68.0,68.08,67.95,67.95,5100.0,67.2409,67.32,67.1915,67.1915,5100.0
2011-10-11 13:05:00,67.99,68.06,67.67,67.82,3600.0,67.231,67.3002,66.9146,67.0629,3600.0
2011-10-11 13:10:00,67.91,67.92,67.31,67.37,3800.0,67.1519,67.1618,66.5586,66.6179,3800.0
2011-10-11 13:15:00,67.51,67.87,67.51,67.87,4900.0,66.7564,67.1124,66.7564,67.1124,4900.0
2011-10-11 13:20:00,67.92,67.94,67.75,67.75,600.0,67.1618,67.1816,66.9937,66.9937,600.0
2011-10-11 13:25:00,67.69,67.84,67.64,67.84,1600.0,66.9344,67.0827,66.8849,67.0827,1600.0
2011-10-11 13:30:00,67.84,67.91,67.68,67.72,2700.0,67.0827,67.1519,66.9245,66.964,2700.0
2011-10-11 13:35:00,67.87,67.87,67.61,67.64,2300.0,67.1124,67.1124,66.8553,66.8849,2300.0
2011-10-11 13:40:00,67.53,67.56,67.49,67.52,4000.0,66.7761,66.8058,66.7366,66.7663,4000.0
2011-10-11 13:45:00,67.51,67.91,67.51,67.65,8900.0,66.7564,67.1519,66.7564,66.8948,8900.0
2011-10-11 13:50:00,67.65,68.05,67.65,67.99,6700.0,66.8948,67.2903,66.8948,67.231,6700.0
2011-10-11 13:55:00,67.99,68.23,67.94,68.15,8500.0,67.231,67.4683,67.1816,67.3892,8500.0
2011-10-11 14:00:00,68.2,68.2,67.95,68.05,3600.0,67.4387,67.4387,67.1915,67.2903,3600.0
2011-10-11 14:05:00,68.1,68.1,67.97,67.97,4200.0,67.3398,67.3398,67.2112,67.2112,4200.0
2011-10-11 14:10:00,67.99,68.2,67.96,68.0,4400.0,67.231,67.4387,67.2013,67.2409,4400.0
2011-10-11 14:15:00,67.99,68.19,67.85,67.98,8700.0,67.231,67.4288,67.0926,67.2211,8700.0
2011-10-11 14:20:00,67.94,68.12,67.65,67.83,5400.0,67.1816,67.3596,66.8948,67.0728,5400.0
2011-10-11 14:25:00,67.78,68.03,67.76,67.84,18800.0,67.0234,67.2706,67.0036,67.0827,18800.0
2011-10-11 14:30:00,67.9,68.27,67.81,68.22,7900.0,67.142,67.5079,67.053,67.4584,7900.0
2011-10-11 14:35:00,68.21,68.25,67.98,67.98,4000.0,67.4486,67.4881,67.2211,67.2211,4000.0
2011-10-11 14:40:00,68.01,68.35,67.94,68.29,4900.0,67.2508,67.587,67.1816,67.5277,4900.0
2011-10-11 14:45:00,68.28,68.38,68.16,68.16,4900.0,67.5178,67.6167,67.3991,67.3991,4900.0
2011-10-11 14:50:00,68.16,68.22,68.1,68.1,4800.0,67.3991,67.4584,67.3398,67.3398,4800.0
2011-10-11 14:55:00,68.12,68.34,68.12,68.34,2500.0,67.3596,67.5771,67.3596,67.5771,2500.0
2011-10-11 15:00:00,68.35,68.35,68.19,68.22,4800.0,67.587,67.587,67.4288,67.4584,4800.0
2011-10-11 15:05:00,68.27,68.47,68.12,68.4,2000.0,67.5079,67.7057,67.3596,67.6364,2000.0
2011-10-11 15:10:00,68.42,68.42,68.18,68.37,2400.0,67.6562,67.6562,67.4189,67.6068,2400.0
2011-10-11 15:15:00,68.37,68.38,68.15,68.23,6600.0,67.6068,67.6167,67.3892,67.4683,6600.0
2011-10-11 15:20:00,68.26,68.36,68.13,68.31,5300.0,67.498,67.5969,67.3695,67.5474,5300.0
2011-10-11 15:25:00,68.28,68.43,67.9,67.91,7000.0,67.5178,67.6661,67.142,67.1519,7000.0
2011-10-11 15:30:00,67.93,68.31,67.9,68.27,12000.0,67.1717,67.5474,67.142,67.5079,12000.0
2011-10-11 15:35:00,68.28,68.53,68.2,68.49,18500.0,67.5178,67.765,67.4387,67.7254,18500.0
2011-10-11 15:40:00,68.52,68.72,68.33,68.48,12200.0,67.7551,67.9529,67.5672,67.7155,12200.0
2011-10-11 15:45:00,68.41,68.65,68.38,68.43,10200.0,67.6463,67.8836,67.6167,67.6661,10200.0
2011-10-11 15:50:00,68.47,68.64,68.4,68.42,17600.0,67.7057,67.8738,67.6364,67.6562,17600.0
2011-10-11 15:55:00,68.42,68.45,68.1,68.34,36900.0,67.6562,67.6859,67.3398,67.5771,36900.0
2011-10-12 09:30:00,69.0,69.0,68.68,68.79,16200.0,68.2297,68.2297,67.9133,68.0221,16200.0
2011-10-12 09:35:00,68.85,69.0,68.75,69.0,8200.0,68.0814,68.2297,67.9825,68.2297,8200.0
2011-10-12 09:40:00,68.95,69.73,68.83,69.46,19300.0,68.1803,68.9516,68.0616,68.6846,19300.0
2011-10-12 09:45:00,69.47,69.75,68.71,69.1,17800.0,68.6945,68.9714,67.943,68.3286,17800.0
2011-10-12 09:50:00,69.04,69.14,68.43,68.85,9700.0,68.2693,68.3682,67.6661,68.0814,9700.0
2011-10-12 09:55:00,69.1,69.4,68.64,69.4,9300.0,68.3286,68.6253,67.8738,68.6253,9300.0
2011-10-12 10:00:00,69.51,69.59,69.0,69.03,17200.0,68.734,68.8132,68.2297,68.2594,17200.0
2011-10-12 10:05:00,68.89,69.93,68.89,69.75,16700.0,68.121,69.1494,68.121,68.9714,16700.0
2011-10-12 10:10:00,69.75,69.93,69.44,69.92,8700.0,68.9714,69.1494,68.6648,69.1395,8700.0
2011-10-12 10:15:00,69.92,70.0,69.68,69.93,21700.0,69.1395,69.2186,68.9021,69.1494,21700.0
2011-10-12 10:20:00,69.93,69.98,69.59,69.6,11900.0,69.1494,69.1988,68.8132,68.823,11900.0
2011-10-12 10:25:00,69.53,69.66,69.37,69.44,11100.0,68.7538,68.8824,68.5956,68.6648,11100.0
2011-10-12 10:30:00,69.68,69.73,69.48,69.49,14700.0,68.9021,68.9516,68.7044,68.7143,14700.0
2011-10-12 10:35:00,69.56,69.75,69.48,69.75,5600.0,68.7835,68.9714,68.7044,68.9714,5600.0
2011-10-12 10:40:00,69.75,69.87,69.58,69.67,6200.0,68.9714,69.09,68.8033,68.8923,6200.0
2011-10-12 10:45:00,69.67,69.69,69.44,69.49,44200.0,68.8923,68.912,68.6648,68.7143,44200.0
2011-10-12 10:50:00,69.53,69.67,69.44,69.65,7300.0,68.7538,68.8923,68.6648,68.8725,7300.0
2011-10-12 10:55:00,69.66,69.95,69.41,69.51,29200.0,68.8824,69.1691,68.6352,68.734,29200.0
2011-10-12 11:00:00,69.43,69.6,69.34,69.57,4100.0,68.6549,68.823,68.5659,68.7934,4100.0
2011-10-12 11:05:00,69.57,69.9,69.49,69.9,3800.0,68.7934,69.1197,68.7143,69.1197,3800.0
2011-10-12 11:10:00,69.98,70.0,69.87,70.0,4200.0,69.1988,69.2186,69.09,69.2186,4200.0
2011-10-12 11:15:00,70.0,70.68,69.97,69.97,77800.0,69.2186,69.891,69.1889,69.1889,77800.0
2011-10-12 11:20:00,69.98,70.0,69.69,69.7,9200.0,69.1988,69.2186,68.912,68.9219,9200.0
2011-10-12 11:25:00,69.69,69.69,69.51,69.51,10100.0,68.912,68.912,68.734,68.734,10100.0
2011-10-12 11:30:00,69.52,69.75,69.49,69.75,7800.0,68.7439,68.9714,68.7143,68.9714,7800.0
2011-10-12 11:35:00,69.93,69.93,69.73,69.89,1500.0,69.1494,69.1494,68.9516,69.1098,1500.0
2011-10-12 11:40:00,69.88,69.93,69.75,69.86,1500.0,69.0999,69.1494,68.9714,69.0801,1500.0
2011-10-12 11:45:00,69.74,69.87,69.53,69.64,4000.0,68.9615,69.09,68.7538,68.8626,4000.0
2011-10-12 11:50:00,69.63,69.67,69.56,69.62,4400.0,68.8527,68.8923,68.7835,68.8428,4400.0
2011-10-12 11:55:00,69.61,69.63,69.4,69.4,4700.0,68.8329,68.8527,68.6253,68.6253,4700.0
2011-10-12 12:00:00,69.4,69.45,69.31,69.37,1900.0,68.6253,68.6747,68.5363,68.5956,1900.0
2011-10-12 12:05:00,69.41,69.41,69.01,69.01,5200.0,68.6352,68.6352,68.2396,68.2396,5200.0
2011-10-12 12:10:00,69.12,69.23,69.02,69.14,2000.0,68.3484,68.4572,68.2495,68.3682,2000.0
2011-10-12 12:15:00,69.2,69.2,69.0,69.01,1500.0,68.4275,68.4275,68.2297,68.2396,1500.0
2011-10-12 12:20:00,69.13,69.23,69.0,69.05,3000.0,68.3583,68.4572,68.2297,68.2792,3000.0
2011-10-12 12:25:00,69.05,69.11,68.85,68.86,17100.0,68.2792,68.3385,68.0814,68.0913,17100.0
2011-10-12 12:30:00,68.86,69.05,68.86,68.93,4900.0,68.0913,68.2792,68.0913,68.1605,4900.0
2011-10-12 12:35:00,68.93,68.98,68.81,68.98,2000.0,68.1605,68.21,68.0419,68.21,2000.0
2011-10-12 12:40:00,68.92,68.96,68.87,68.95,1200.0,68.1506,68.1902,68.1012,68.1803,1200.0
2011-10-12 12:45:00,68.94,69.07,68.83,69.03,4200.0,68.1704,68.299,68.0616,68.2594,4200.0
2011-10-12 12:50:00,69.03,69.25,69.03,69.21,14000.0,68.2594,68.4769,68.2594,68.4374,14000.0
2011-10-12 12:55:00,69.23,69.4,69.11,69.25,8100.0,68.4572,68.6253,68.3385,68.4769,8100.0
2011-10-12 13:00:00,69.24,69.38,69.24,69.38,7400.0,68.4671,68.6055,68.4671,68.6055,7400.0
2011-10-12 13:05:00,69.39,69.39,69.12,69.29,10800.0,68.6154,68.6154,68.3484,68.5165,10800.0
2011-10-12 13:10:00,69.3,69.5,69.3,69.45,23300.0,68.5264,68.7242,68.5264,68.6747,23300.0
2011-10-12 13:15:00,69.4,69.6,69.39,69.52,12700.0,68.6253,68.823,68.6154,68.7439,12700.0
2011-10-12 13:20:00,69.6,69.65,69.47,69.48,5800.0,68.823,68.8725,68.6945,68.7044,5800.0
2011-10-12 13:25:00,69.5,69.5,69.28,69.37,5000.0,68.7242,68.7242,68.5066,68.5956,5000.0
2011-10-12 13:30:00,69.36,69.44,69.22,69.38,6100.0,68.5857,68.6648,68.4473,68.6055,6100.0
2011-10-12 13:35:00,69.39,69.46,69.29,69.34,6100.0,68.6154,68.6846,68.5165,68.5659,6100.0
2011-10-12 13:40:00,69.36,69.43,69.19,69.31,5500.0,68.5857,68.6549,68.4176,68.5363,5500.0
2011-10-12 13:45:00,69.22,69.26,69.18,69.18,2700.0,68.4473,68.4868,68.4077,68.4077,2700.0
2011-10-12 13:50:00,69.06,69.16,69.05,69.07,3000.0,68.2891,68.388,68.2792,68.299,3000.0
2011-10-12 13:55:00,69.06,69.16,69.02,69.14,3700.0,68.2891,68.388,68.2495,68.3682,3700.0
2011-10-12 14:00:00,69.14,69.32,69.04,69.24,8900.0,68.3682,68.5462,68.2693,68.4671,8900.0
2011-10-12 14:05:00,69.27,69.38,69.21,69.3,23200.0,68.4967,68.6055,68.4374,68.5264,23200.0
2011-10-12 14:10:00,69.18,69.3,69.11,69.25,25600.0,68.4077,68.5264,68.3385,68.4769,25600.0
2011-10-12 14:15:00,69.27,69.34,69.08,69.25,16600.0,68.4967,68.5659,68.3088,68.4769,16600.0
2011-10-12 14:20:00,69.2,69.23,69.06,69.06,15200.0,68.4275,68.4572,68.2891,68.2891,15200.0
2011-10-12 14:25:00,69.11,69.22,68.88,69.17,8000.0,68.3385,68.4473,68.1111,68.3978,8000.0
2011-10-12 14:30:00,69.14,69.22,69.1,69.13,5900.0,68.3682,68.4473,68.3286,68.3583,5900.0
2011-10-12 14:35:00,69.05,69.14,68.98,69.11,7000.0,68.2792,68.3682,68.21,68.3385,7000.0
2011-10-12 14:40:00,69.13,69.2,68.83,68.92,9300.0,68.3583,68.4275,68.0616,68.1506,9300.0
2011-10-12 14:45:00,68.91,69.04,68.81,68.99,8800.0,68.1407,68.2693,68.0419,68.2199,8800.0
2011-10-12 14:50:00,69.0,69.01,68.7,68.73,8000.0,68.2297,68.2396,67.9331,67.9628,8000.0
2011-10-12 14:55:00,68.78,68.8,68.52,68.63,7200.0,68.0122,68.032,67.7551,67.8639,7200.0
2011-10-12 15:00:00,68.71,68.76,68.5,68.67,3200.0,67.943,67.9924,67.7353,67.9034,3200.0
2011-10-12 15:05:00,68.67,68.79,68.5,68.65,5300.0,67.9034,68.0221,67.7353,67.8836,5300.0
2011-10-12 15:10:00,68.7,68.81,68.54,68.79,7000.0,67.9331,68.0419,67.7749,68.0221,7000.0
2011-10-12 15:15:00,68.78,68.79,68.43,68.76,9700.0,68.0122,68.0221,67.6661,67.9924,9700.0
2011-10-12 15:20:00,68.79,68.9,68.55,68.67,11200.0,68.0221,68.1309,67.7848,67.9034,11200.0
2011-10-12 15:25:00,68.67,68.79,68.52,68.68,12400.0,67.9034,68.0221,67.7551,67.9133,12400.0
2011-10-12 15:30:00,68.71,68.71,68.36,68.41,33300.0,67.943,67.943,67.5969,67.6463,33300.0
2011-10-12 15:35:00,68.42,68.44,67.85,68.02,72100.0,67.6562,67.676,67.0926,67.2607,72100.0
2011-10-12 15:40:00,67.95,68.06,67.83,68.03,25800.0,67.1915,67.3002,67.0728,67.2706,25800.0
2011-10-12 15:45:00,68.03,68.08,67.3,67.43,46000.0,67.2706,67.32,66.5487,66.6773,46000.0
2011-10-12 15:50:00,67.5,67.72,67.44,67.5,25200.0,66.7465,66.964,66.6872,66.7465,25200.0
2011-10-12 15:55:00,67.58,67.9,67.58,67.78,20400.0,66.8256,67.142,66.8256,67.0234,20400.0
2011-10-13 09:30:00,68.12,68.22,67.13,68.22,12200.0,67.3596,67.4584,66.3806,67.4584,12200.0
2011-10-13 09:35:00,68.29,68.65,68.06,68.27,8100.0,67.5277,67.8836,67.3002,67.5079,8100.0
2011-10-13 09:40:00,68.32,69.02,68.32,69.02,9100.0,67.5573,68.2495,67.5573,68.2495,9100.0
2011-10-13 09:45:00,68.8,69.54,68.71,68.86,10800.0,68.032,68.7637,67.943,68.0913,10800.0
2011-10-13 09:50:00,69.0,69.14,68.84,68.98,6300.0,68.2297,68.3682,68.0715,68.21,6300.0
2011-10-13 09:55:00,69.13,69.13,68.78,68.78,4000.0,68.3583,68.3583,68.0122,68.0122,4000.0
2011-10-13 10:00:00,68.74,69.2,68.46,69.2,33900.0,67.9726,68.4275,67.6958,68.4275,33900.0
2011-10-13 10:05:00,69.17,69.26,68.89,69.24,7900.0,68.3978,68.4868,68.121,68.4671,7900.0
2011-10-13 10:10:00,69.24,69.33,69.01,69.06,11300.0,68.4671,68.5561,68.2396,68.2891,11300.0
2011-10-13 10:15:00,69.1,69.15,68.8,68.88,39600.0,68.3286,68.3781,68.032,68.1111,39600.0
2011-10-13 10:20:00,68.84,69.3,68.8,69.29,11900.0,68.0715,68.5264,68.032,68.5165,11900.0
2011-10-13 10:25:00,69.24,69.38,69.14,69.26,6600.0,68.4671,68.6055,68.3682,68.4868,6600.0
2011-10-13 10:30:00,69.19,69.26,69.0,69.06,4000.0,68.4176,68.4868,68.2297,68.2891,4000.0
2011-10-13 10:35:00,69.06,69.06,68.73,68.73,5700.0,68.2891,68.2891,67.9628,67.9628,5700.0
2011-10-13 10:40:00,68.65,68.78,68.3,68.35,4800.0,67.8836,68.0122,67.5376,67.587,4800.0
2011-10-13 10:45:00,68.18,68.5,68.18,68.31,11000.0,67.4189,67.7353,67.4189,67.5474,11000.0
2011-10-13 10:50:00,68.38,68.42,67.96,67.98,9100.0,67.6167,67.6562,67.2013,67.2211,9100.0
2011-10-13 10:55:00,68.08,68.14,67.4,67.49,4900.0,67.32,67.3793,66.6476,66.7366,4900.0
2011-10-13 11:00:00,67.39,67.65,67.22,67.4,18700.0,66.6377,66.8948,66.4696,66.6476,18700.0
2011-10-13 11:05:00,67.46,67.46,67.25,67.29,7600.0,66.7069,66.7069,66.4993,66.5388,7600.0
2011-10-13 11:10:00,67.35,67.75,67.35,67.71,6500.0,66.5982,66.9937,66.5982,66.9541,6500.0
2011-10-13 11:15:00,67.73,67.76,67.25,67.32,5400.0,66.9739,67.0036,66.4993,66.5685,5400.0
2011-10-13 11:20:00,67.41,67.76,67.37,67.72,4800.0,66.6575,67.0036,66.6179,66.964,4800.0
2011-10-13 11:25:00,67.85,67.85,67.62,67.8,4300.0,67.0926,67.0926,66.8651,67.0431,4300.0
2011-10-13 11:30:00,67.84,68.01,67.71,67.91,2500.0,67.0827,67.2508,66.9541,67.1519,2500.0
2011-10-13 11:35:00,67.97,68.04,67.9,67.9,2100.0,67.2112,67.2805,67.142,67.142,2100.0
2011-10-13 11:40:00,67.99,68.26,67.99,68.19,2100.0,67.231,67.498,67.231,67.4288,2100.0
2011-10-13 11:45:00,68.34,68.55,68.3,68.47,4300.0,67.5771,67.7848,67.5376,67.7057,4300.0
2011-10-13 11:50:00,68.51,68.51,68.21,68.21,3500.0,67.7452,67.7452,67.4486,67.4486,3500.0
2011-10-13 11:55:00,68.34,68.39,68.23,68.28,1900.0,67.5771,67.6265,67.4683,67.5178,1900.0
2011-10-13 12:00:00,68.21,68.46,68.2,68.24,3400.0,67.4486,67.6958,67.4387,67.4782,3400.0
2011-10-13 12:05:00,68.27,68.27,68.06,68.08,1400.0,67.5079,67.5079,67.3002,67.32,1400.0
2011-10-13 12:10:00,68.08,68.09,67.75,67.75,6800.0,67.32,67.3299,66.9937,66.9937,6800.0
2011-10-13 12:15:00,67.81,67.91,67.8,67.89,900.0,67.053,67.1519,67.0431,67.1321,900.0
2011-10-13 12:20:00,67.96,68.0,67.8,67.8,1700.0,67.2013,67.2409,67.0431,67.0431,1700.0
2011-10-13 12:25:00,67.75,67.75,67.39,67.51,4500.0,66.9937,66.9937,66.6377,66.7564,4500.0
2011-10-13 12:30:00,67.51,67.51,67.38,67.38,1400.0,66.7564,66.7564,66.6278,66.6278,1400.0
2011-10-13 12:35:00,67.39,67.6,67.39,67.57,2900.0,66.6377,66.8454,66.6377,66.8157,2900.0
2011-10-13 12:40:00,67.57,67.57,67.57,67.57,0.0,66.8157,66.8157,66.8157,66.8157,0.0
2011-10-13 12:45:00,67.47,67.57,67.45,67.51,1600.0,66.7168,66.8157,66.697,66.7564,1600.0
2011-10-13 12:50:00,67.51,67.52,67.35,67.35,3400.0,66.7564,66.7663,66.5982,66.5982,3400.0
2011-10-13 12:55:00,67.37,67.5,67.32,67.39,1500.0,66.6179,66.7465,66.5685,66.6377,1500.0
2011-10-13 13:00:00,67.37,67.37,67.24,67.29,3900.0,66.6179,66.6179,66.4894,66.5388,3900.0
2011-10-13 13:05:00,67.33,67.43,67.07,67.43,2900.0,66.5784,66.6773,66.3213,66.6773,2900.0
2011-10-13 13:10:00,67.51,67.7,67.51,67.7,4000.0,66.7564,66.9443,66.7564,66.9443,4000.0
2011-10-13 13:15:00,67.69,67.9,67.61,67.61,3000.0,66.9344,67.142,66.8553,66.8553,3000.0
2011-10-13 13:20:00,67.58,67.64,67.5,67.58,2300.0,66.8256,66.8849,66.7465,66.8256,2300.0
2011-10-13 13:25:00,67.64,67.81,67.55,67.81,2000.0,66.8849,67.053,66.7959,67.053,2000.0
2011-10-13 13:30:00,67.83,67.83,67.48,67.48,2200.0,67.0728,67.0728,66.7267,66.7267,2200.0
2011-10-13 13:35:00,67.52,67.84,67.5,67.78,25200.0,66.7663,67.0827,66.7465,67.0234,25200.0
2011-10-13 13:40:00,67.77,68.06,67.71,67.99,4100.0,67.0135,67.3002,66.9541,67.231,4100.0
2011-10-13 13:45:00,68.01,68.12,67.97,68.09,6600.0,67.2508,67.3596,67.2112,67.3299,6600.0
2011-10-13 13:50:00,68.06,68.15,68.02,68.04,3800.0,67.3002,67.3892,67.2607,67.2805,3800.0
2011-10-13 13:55:00,68.1,68.1,67.78,67.92,5200.0,67.3398,67.3398,67.0234,67.1618,5200.0
2011-10-13 14:00:00,67.92,67.94,67.38,67.66,8600.0,67.1618,67.1816,66.6278,66.9047,8600.0
2011-10-13 14:05:00,67.69,67.9,67.67,67.9,10500.0,66.9344,67.142,66.9146,67.142,10500.0
2011-10-13 14:10:00,67.9,68.0,67.85,67.96,6900.0,67.142,67.2409,67.0926,67.2013,6900.0
2011-10-13 14:15:00,67.99,68.15,67.97,68.07,5100.0,67.231,67.3892,67.2112,67.3101,5100.0
2011-10-13 14:20:00,68.13,68.22,68.01,68.01,7300.0,67.3695,67.4584,67.2508,67.2508,7300.0
2011-10-13 14:25:00,67.98,68.07,67.88,68.03,9100.0,67.2211,67.3101,67.1222,67.2706,9100.0
2011-10-13 14:30:00,67.97,68.17,67.97,68.05,7100.0,67.2112,67.409,67.2112,67.2903,7100.0
2011-10-13 14:35:00,68.08,68.35,68.07,68.27,9000.0,67.32,67.587,67.3101,67.5079,9000.0
2011-10-13 14:40:00,68.27,68.36,68.12,68.27,3100.0,67.5079,67.5969,67.3596,67.5079,3100.0
2011-10-13 14:45:00,68.26,68.35,68.18,68.31,3500.0,67.498,67.587,67.4189,67.5474,3500.0
2011-10-13 14:50:00,68.25,68.59,68.24,68.59,9500.0,67.4881,67.8243,67.4782,67.8243,9500.0
2011-10-13 14:55:00,68.55,68.55,68.31,68.47,7700.0,67.7848,67.7848,67.5474,67.7057,7700.0
2011-10-13 15:00:00,68.37,68.54,68.36,68.49,6800.0,67.6068,67.7749,67.5969,67.7254,6800.0
2011-10-13 15:05:00,68.43,68.52,68.38,68.5,6300.0,67.6661,67.7551,67.6167,67.7353,6300.0
2011-10-13 15:10:00,68.5,68.5,68.32,68.37,8900.0,67.7353,67.7353,67.5573,67.6068,8900.0
2011-10-13 15:15:00,68.41,68.56,68.37,68.47,7600.0,67.6463,67.7947,67.6068,67.7057,7600.0
2011-10-13 15:20:00,68.51,68.51,68.1,68.1,12400.0,67.7452,67.7452,67.3398,67.3398,12400.0
2011-10-13 15:25:00,68.1,68.15,67.8,67.97,10600.0,67.3398,67.3892,67.0431,67.2112,10600.0
2011-10-13 15:30:00,67.96,68.13,67.68,67.83,15300.0,67.2013,67.3695,66.9245,67.0728,15300.0
2011-10-13 15:35:00,67.92,67.96,67.64,67.7,12700.0,67.1618,67.2013,66.8849,66.9443,12700.0
2011-10-13 15:40:00,67.76,67.9,67.6,67.78,18300.0,67.0036,67.142,66.8454,67.0234,18300.0
2011-10-13 15:45:00,67.77,67.87,67.56,67.76,28000.0,67.0135,67.1124,66.8058,67.0036,28000.0
2011-10-13 15:50:00,67.8,67.99,67.64,67.86,21500.0,67.0431,67.231,66.8849,67.1025,21500.0
2011-10-13 15:55:00,67.85,68.01,67.79,67.87,13500.0,67.0926,67.2508,67.0332,67.1124,13500.0
2011-10-14 09:30:00,69.96,69.99,69.36,69.36,20400.0,69.179,69.2087,68.5857,68.5857,20400.0
2011-10-14 09:35:00,69.48,69.48,68.52,68.9,10900.0,68.7044,68.7044,67.7551,68.1309,10900.0
2011-10-14 09:40:00,68.87,69.23,68.81,68.87,8500.0,68.1012,68.4572,68.0419,68.1012,8500.0
2011-10-14 09:45:00,68.95,69.45,68.95,69.37,7700.0,68.1803,68.6747,68.1803,68.5956,7700.0
2011-10-14 09:50:00,69.28,69.48,69.06,69.17,10200.0,68.5066,68.7044,68.2891,68.3978,10200.0
2011-10-14 09:55:00,69.17,69.39,69.0,69.39,14100.0,68.3978,68.6154,68.2297,68.6154,14100.0
2011-10-14 10:00:00,69.4,69.64,69.39,69.49,6400.0,68.6253,68.8626,68.6154,68.7143,6400.0
2011-10-14 10:05:00,69.48,69.55,69.25,69.25,10200.0,68.7044,68.7736,68.4769,68.4769,10200.0
2011-10-14 10:10:00,69.37,69.57,69.37,69.52,15300.0,68.5956,68.7934,68.5956,68.7439,15300.0
2011-10-14 10:15:00,69.48,69.86,69.4,69.84,14700.0,68.7044,69.0801,68.6253,69.0604,14700.0
2011-10-14 10:20:00,69.82,69.84,69.5,69.56,13200.0,69.0406,69.0604,68.7242,68.7835,13200.0
2011-10-14 10:25:00,69.54,69.54,69.33,69.48,10800.0,68.7637,68.7637,68.5561,68.7044,10800.0
2011-10-14 10:30:00,69.56,69.6,69.41,69.57,9400.0,68.7835,68.823,68.6352,68.7934,9400.0
2011-10-14 10:35:00,69.61,69.66,69.45,69.45,8800.0,68.8329,68.8824,68.6747,68.6747,8800.0
2011-10-14 10:40:00,69.51,69.6,69.28,69.29,8800.0,68.734,68.823,68.5066,68.5165,8800.0
2011-10-14 10:45:00,69.34,69.43,69.28,69.4,12600.0,68.5659,68.6549,68.5066,68.6253,12600.0
2011-10-14 10:50:00,69.43,69.51,69.1,69.16,8600.0,68.6549,68.734,68.3286,68.388,8600.0
2011-10-14 10:55:00,69.16,69.35,69.16,69.16,6800.0,68.388,68.5758,68.388,68.388,6800.0
2011-10-14 11:00:00,69.17,69.29,69.16,69.2,2800.0,68.3978,68.5165,68.388,68.4275,2800.0
2011-10-14 11:05:00,69.17,69.23,68.97,69.05,9900.0,68.3978,68.4572,68.2001,68.2792,9900.0
2011-10-14 11:10:00,69.08,69.11,68.92,68.93,4000.0,68.3088,68.3385,68.1506,68.1605,4000.0
2011-10-14 11:15:00,68.92,68.95,68.79,68.95,3000.0,68.1506,68.1803,68.0221,68.1803,3000.0
2011-10-14 11:20:00,68.92,68.92,68.61,68.61,8300.0,68.1506,68.1506,67.8441,67.8441,8300.0
2011-10-14 11:25:00,68.61,68.64,67.92,67.97,12000.0,67.8441,67.8738,67.1618,67.2112,12000.0
2011-10-14 11:30:00,68.09,68.1,67.92,67.95,6300.0,67.3299,67.3398,67.1618,67.1915,6300.0
2011-10-14 11:35:00,67.97,67.97,67.68,67.72,4800.0,67.2112,67.2112,66.9245,66.964,4800.0
2011-10-14 11:40:00,67.7,67.85,67.54,67.81,7300.0,66.9443,67.0926,66.786,67.053,7300.0
2011-10-14 11:45:00,67.86,68.17,67.8,68.15,7000.0,67.1025,67.409,67.0431,67.3892,7000.0
2011-10-14 11:50:00,68.03,68.28,67.96,68.28,4200.0,67.2706,67.5178,67.2013,67.5178,4200.0
2011-10-14 11:55:00,68.21,68.28,68.16,68.18,5100.0,67.4486,67.5178,67.3991,67.4189,5100.0
2011-10-14 12:00:00,68.22,68.39,68.13,68.39,13400.0,67.4584,67.6265,67.3695,67.6265,13400.0
2011-10-14 12:05:00,68.31,68.38,68.18,68.24,7200.0,67.5474,67.6167,67.4189,67.4782,7200.0
2011-10-14 12:10:00,68.31,68.33,68.15,68.15,3300.0,67.5474,67.5672,67.3892,67.3892,3300.0
2011-10-14 12:15:00,68.14,68.29,68.14,68.29,2600.0,67.3793,67.5277,67.3793,67.5277,2600.0
2011-10-14 12:20:00,68.32,68.44,68.28,68.41,2300.0,67.5573,67.676,67.5178,67.6463,2300.0
2011-10-14 12:25:00,68.51,68.51,68.38,68.43,2500.0,67.7452,67.7452,67.6167,67.6661,2500.0
2011-10-14 12:30:00,68.46,68.6,68.46,68.6,1100.0,67.6958,67.8342,67.6958,67.8342,1100.0
2011-10-14 12:35:00,68.6,68.6,68.33,68.4,5100.0,67.8342,67.8342,67.5672,67.6364,5100.0
2011-10-14 12:40:00,68.35,68.4,68.34,68.35,600.0,67.587,67.6364,67.5771,67.587,600.0
2011-10-14 12:45:00,68.41,68.49,68.33,68.49,1300.0,67.6463,67.7254,67.5672,67.7254,1300.0
2011-10-14 12:50:00,68.44,68.44,68.37,68.37,300.0,67.676,67.676,67.6068,67.6068,300.0
2011-10-14 12:55:00,68.3,68.31,68.26,68.26,1500.0,67.5376,67.5474,67.498,67.498,1500.0
2011-10-14 13:00:00,68.32,68.38,68.32,68.38,1500.0,67.5573,67.6167,67.5573,67.6167,1500.0
2011-10-14 13:05:00,68.44,68.44,68.35,68.37,900.0,67.676,67.676,67.587,67.6068,900.0
2011-10-14 13:10:00,68.36,68.36,68.3,68.35,900.0,67.5969,67.5969,67.5376,67.587,900.0
2011-10-14 13:15:00,68.31,68.4,68.24,68.4,1100.0,67.5474,67.6364,67.4782,67.6364,1100.0
2011-10-14 13:20:00,68.4,68.4,68.33,68.37,900.0,67.6364,67.6364,67.5672,67.6068,900.0
2011-10-14 13:25:00,68.31,68.31,68.31,68.31,200.0,67.5474,67.5474,67.5474,67.5474,200.0
2011-10-14 13:30:00,68.32,68.33,68.3,68.3,1000.0,67.5573,67.5672,67.5376,67.5376,1000.0
2011-10-14 13:35:00,68.37,68.37,68.25,68.25,500.0,67.6068,67.6068,67.4881,67.4881,500.0
2011-10-14 13:40:00,68.22,68.27,68.17,68.17,2700.0,67.4584,67.5079,67.409,67.409,2700.0
2011-10-14 13:45:00,68.2,68.22,68.06,68.2,1800.0,67.4387,67.4584,67.3002,67.4387,1800.0
2011-10-14 13:50:00,68.2,68.24,68.18,68.24,2400.0,67.4387,67.4782,67.4189,67.4782,2400.0
2011-10-14 13:55:00,68.26,68.57,68.26,68.53,5800.0,67.498,67.8045,67.498,67.765,5800.0
2011-10-14 14:00:00,68.62,68.71,68.54,68.67,1600.0,67.854,67.943,67.7749,67.9034,1600.0
2011-10-14 14:05:00,68.67,68.73,68.6,68.66,2100.0,67.9034,67.9628,67.8342,67.8935,2100.0
2011-10-14 14:10:00,68.62,68.65,68.57,68.65,500.0,67.854,67.8836,67.8045,67.8836,500.0
2011-10-14 14:15:00,68.65,68.73,68.65,68.68,1200.0,67.8836,67.9628,67.8836,67.9133,1200.0
2011-10-14 14:20:00,68.73,68.74,68.72,68.74,900.0,67.9628,67.9726,67.9529,67.9726,900.0
2011-10-14 14:25:00,68.77,68.87,68.76,68.87,1200.0,68.0023,68.1012,67.9924,68.1012,1200.0
2011-10-14 14:30:00,68.75,68.75,68.6,68.65,1300.0,67.9825,67.9825,67.8342,67.8836,1300.0
2011-10-14 14:35:00,68.64,68.75,68.62,68.71,1700.0,67.8738,67.9825,67.854,67.943,1700.0
2011-10-14 14:40:00,68.62,68.62,68.51,68.56,800.0,67.854,67.854,67.7452,67.7947,800.0
2011-10-14 14:45:00,68.66,68.7,68.52,68.62,1800.0,67.8935,67.9331,67.7551,67.854,1800.0
2011-10-14 14:50:00,68.65,68.68,68.57,68.64,1100.0,67.8836,67.9133,67.8045,67.8738,1100.0
2011-10-14 14:55:00,68.65,68.73,68.64,68.73,2100.0,67.8836,67.9628,67.8738,67.9628,2100.0
2011-10-14 15:00:00,68.73,68.82,68.7,68.82,2300.0,67.9628,68.0517,67.9331,68.0517,2300.0
2011-10-14 15:05:00,68.82,68.99,68.79,68.87,5900.0,68.0517,68.2199,68.0221,68.1012,5900.0
2011-10-14 15:10:00,68.86,68.89,68.75,68.81,3400.0,68.0913,68.121,67.9825,68.0419,3400.0
2011-10-14 15:15:00,68.79,68.81,68.65,68.66,9100.0,68.0221,68.0419,67.8836,67.8935,9100.0
2011-10-14 15:20:00,68.61,68.68,68.58,68.63,3800.0,67.8441,67.9133,67.8144,67.8639,3800.0
2011-10-14 15:25:00,68.61,68.76,68.61,68.73,1500.0,67.8441,67.9924,67.8441,67.9628,1500.0
2011-10-14 15:30:00,68.75,68.9,68.75,68.9,7100.0,67.9825,68.1309,67.9825,68.1309,7100.0
2011-10-14 15:35:00,68.94,68.94,68.53,68.54,4600.0,68.1704,68.1704,67.765,67.7749,4600.0
2011-10-14 15:40:00,68.56,68.6,68.53,68.55,7100.0,67.7947,67.8342,67.765,67.7848,7100.0
2011-10-14 15:45:00,68.6,68.76,68.6,68.66,4100.0,67.8342,67.9924,67.8342,67.8935,4100.0
2011-10-14 15:50:00,68.69,68.77,68.61,68.77,6400.0,67.9232,68.0023,67.8441,68.0023,6400.0
2011-10-14 15:55:00,68.75,68.96,68.75,68.86,14800.0,67.9825,68.1902,67.9825,68.0913,14800.0
2011-10-17 09:30:00,68.89,69.25,68.63,68.76,15900.0,68.121,68.4769,67.8639,67.9924,15900.0
2011-10-17 09:35:00,68.8,68.8,68.22,68.25,6400.0,68.032,68.032,67.4584,67.4881,6400.0
2011-10-17 09:40:00,68.49,68.72,68.49,68.72,2600.0,67.7254,67.9529,67.7254,67.9529,2600.0
2011-10-17 09:45:00,69.03,69.44,68.93,69.44,3900.0,68.2594,68.6648,68.1605,68.6648,3900.0
2011-10-17 09:50:00,69.29,69.61,69.2,69.48,3500.0,68.5165,68.8329,68.4275,68.7044,3500.0
2011-10-17 09:55:00,69.47,69.47,69.16,69.43,3400.0,68.6945,68.6945,68.388,68.6549,3400.0
2011-10-17 10:00:00,69.22,69.38,69.0,69.0,3000.0,68.4473,68.6055,68.2297,68.2297,3000.0
2011-10-17 10:05:00,68.99,69.09,68.88,68.88,3100.0,68.2199,68.3187,68.1111,68.1111,3100.0
2011-10-17 10:10:00,69.14,69.17,69.06,69.16,1500.0,68.3682,68.3978,68.2891,68.388,1500.0
2011-10-17 10:15:00,69.11,69.15,68.88,68.88,3500.0,68.3385,68.3781,68.1111,68.1111,3500.0
2011-10-17 10:20:00,68.99,69.08,68.85,68.87,1800.0,68.2199,68.3088,68.0814,68.1012,1800.0
2011-10-17 10:25:00,68.93,68.93,68.72,68.72,600.0,68.1605,68.1605,67.9529,67.9529,600.0
2011-10-17 10:30:00,68.63,68.71,68.56,68.65,2000.0,67.8639,67.943,67.7947,67.8836,2000.0
2011-10-17 10:35:00,68.69,68.77,68.66,68.77,2100.0,67.9232,68.0023,67.8935,68.0023,2100.0
2011-10-17 10:40:00,68.69,68.7,68.55,68.59,1300.0,67.9232,67.9331,67.7848,67.8243,1300.0
2011-10-17 10:45:00,68.5,68.51,68.41,68.41,900.0,67.7353,67.7452,67.6463,67.6463,900.0
2011-10-17 10:50:00,68.4,68.43,68.28,68.43,2300.0,67.6364,67.6661,67.5178,67.6661,2300.0
2011-10-17 10:55:00,68.5,68.5,68.3,68.3,700.0,67.7353,67.7353,67.5376,67.5376,700.0
2011-10-17 11:00:00,68.3,68.32,68.19,68.21,2200.0,67.5376,67.5573,67.4288,67.4486,2200.0
2011-10-17 11:05:00,68.24,68.3,68.13,68.2,1900.0,67.4782,67.5376,67.3695,67.4387,1900.0
2011-10-17 11:10:00,68.15,68.36,68.15,68.35,1600.0,67.3892,67.5969,67.3892,67.587,1600.0
2011-10-17 11:15:00,68.33,68.39,68.26,68.32,1100.0,67.5672,67.6265,67.498,67.5573,1100.0
2011-10-17 11:20:00,68.38,68.69,68.31,68.58,3600.0,67.6167,67.9232,67.5474,67.8144,3600.0
2011-10-17 11:25:00,68.58,68.69,68.58,68.68,800.0,67.8144,67.9232,67.8144,67.9133,800.0
2011-10-17 11:30:00,68.69,68.69,68.51,68.53,1500.0,67.9232,67.9232,67.7452,67.765,1500.0
2011-10-17 11:35:00,68.58,68.69,68.58,68.64,2500.0,67.8144,67.9232,67.8144,67.8738,2500.0
2011-10-17 11:40:00,68.73,68.73,68.41,68.46,1200.0,67.9628,67.9628,67.6463,67.6958,1200.0
2011-10-17 11:45:00,68.46,68.46,68.03,68.13,3600.0,67.6958,67.6958,67.2706,67.3695,3600.0
2011-10-17 11:50:00,68.05,68.11,67.93,67.93,3200.0,67.2903,67.3497,67.1717,67.1717,3200.0
2011-10-17 11:55:00,67.88,67.92,67.65,67.65,2600.0,67.1222,67.1618,66.8948,66.8948,2600.0
2011-10-17 12:00:00,67.7,67.76,67.62,67.67,2200.0,66.9443,67.0036,66.8651,66.9146,2200.0
2011-10-17 12:05:00,67.66,67.71,67.54,67.58,4200.0,66.9047,66.9541,66.786,66.8256,4200.0
2011-10-17 12:10:00,67.54,67.66,67.45,67.62,7800.0,66.786,66.9047,66.697,66.8651,7800.0
2011-10-17 12:15:00,67.58,67.78,67.58,67.74,4400.0,66.8256,67.0234,66.8256,66.9838,4400.0
2011-10-17 12:20:00,67.89,67.89,67.71,67.83,2700.0,67.1321,67.1321,66.9541,67.0728,2700.0
2011-10-17 12:25:00,67.89,67.91,67.8,67.9,1800.0,67.1321,67.1519,67.0431,67.142,1800.0
2011-10-17 12:30:00,67.89,67.89,67.37,67.6,4300.0,67.1321,67.1321,66.6179,66.8454,4300.0
2011-10-17 12:35:00,67.54,67.55,67.25,67.38,4100.0,66.786,66.7959,66.4993,66.6278,4100.0
2011-10-17 12:40:00,67.34,67.47,67.31,67.47,3400.0,66.5883,66.7168,66.5586,66.7168,3400.0
2011-10-17 12:45:00,67.45,67.46,67.26,67.32,2800.0,66.697,66.7069,66.5092,66.5685,2800.0
2011-10-17 12:50:00,67.33,67.4,67.26,67.32,1900.0,66.5784,66.6476,66.5092,66.5685,1900.0
2011-10-17 12:55:00,67.3,67.43,67.29,67.33,1600.0,66.5487,66.6773,66.5388,66.5784,1600.0
2011-10-17 13:00:00,67.34,67.44,67.28,67.36,1900.0,66.5883,66.6872,66.5289,66.608,1900.0
2011-10-17 13:05:00,67.3,67.44,67.25,67.44,3000.0,66.5487,66.6872,66.4993,66.6872,3000.0
2011-10-17 13:10:00,67.37,67.43,67.35,67.43,2800.0,66.6179,66.6773,66.5982,66.6773,2800.0
2011-10-17 13:15:00,67.44,67.53,67.4,67.51,1500.0,66.6872,66.7761,66.6476,66.7564,1500.0
2011-10-17 13:20:00,67.55,67.69,67.4,67.53,9100.0,66.7959,66.9344,66.6476,66.7761,9100.0
2011-10-17 13:25:00,67.57,67.57,67.43,67.43,1200.0,66.8157,66.8157,66.6773,66.6773,1200.0
2011-10-17 13:30:00,67.4,67.52,67.4,67.48,2200.0,66.6476,66.7663,66.6476,66.7267,2200.0
2011-10-17 13:35:00,67.52,67.52,67.31,67.32,3000.0,66.7663,66.7663,66.5586,66.5685,3000.0
2011-10-17 13:40:00,67.39,67.75,67.38,67.56,9200.0,66.6377,66.9937,66.6278,66.8058,9200.0
2011-10-17 13:45:00,67.59,67.71,67.54,67.54,1000.0,66.8355,66.9541,66.786,66.786,1000.0
2011-10-17 13:50:00,67.48,67.61,67.42,67.42,1700.0,66.7267,66.8553,66.6674,66.6674,1700.0
2011-10-17 13:55:00,67.42,67.54,67.39,67.49,2200.0,66.6674,66.786,66.6377,66.7366,2200.0
2011-10-17 14:00:00,67.55,67.68,67.51,67.6,2200.0,66.7959,66.9245,66.7564,66.8454,2200.0
2011-10-17 14:05:00,67.57,67.57,67.42,67.5,1400.0,66.8157,66.8157,66.6674,66.7465,1400.0
2011-10-17 14:10:00,67.6,67.71,67.53,67.7,1000.0,66.8454,66.9541,66.7761,66.9443,1000.0
2011-10-17 14:15:00,67.64,67.68,67.46,67.51,1600.0,66.8849,66.9245,66.7069,66.7564,1600.0
2011-10-17 14:20:00,67.52,67.52,67.37,67.4,5100.0,66.7663,66.7663,66.6179,66.6476,5100.0
2011-10-17 14:25:00,67.36,67.37,67.16,67.31,3500.0,66.608,66.6179,66.4103,66.5586,3500.0
2011-10-17 14:30:00,67.3,67.33,67.22,67.22,3100.0,66.5487,66.5784,66.4696,66.4696,3100.0
2011-10-17 14:35:00,67.25,67.26,66.92,66.93,7300.0,66.4993,66.5092,66.173,66.1828,7300.0
2011-10-17 14:40:00,66.91,66.98,66.63,66.91,9300.0,66.1631,66.2323,65.8862,66.1631,9300.0
2011-10-17 14:45:00,66.97,67.13,66.85,67.13,12000.0,66.2224,66.3806,66.1037,66.3806,12000.0
2011-10-17 14:50:00,67.18,67.27,66.92,67.27,3500.0,66.4301,66.5191,66.173,66.5191,3500.0
2011-10-17 14:55:00,67.26,67.47,67.26,67.47,4600.0,66.5092,66.7168,66.5092,66.7168,4600.0
2011-10-17 15:00:00,67.53,67.7,67.43,67.59,4300.0,66.7761,66.9443,66.6773,66.8355,4300.0
2011-10-17 15:05:00,67.66,67.66,67.45,67.52,6600.0,66.9047,66.9047,66.697,66.7663,6600.0
2011-10-17 15:10:00,67.57,67.71,67.53,67.66,9600.0,66.8157,66.9541,66.7761,66.9047,9600.0
2011-10-17 15:15:00,67.65,67.67,67.52,67.59,3900.0,66.8948,66.9146,66.7663,66.8355,3900.0
2011-10-17 15:20:00,67.6,67.76,67.57,67.7,6100.0,66.8454,67.0036,66.8157,66.9443,6100.0
2011-10-17 15:25:00,67.69,67.76,67.5,67.69,7700.0,66.9344,67.0036,66.7465,66.9344,7700.0
2011-10-17 15:30:00,67.72,67.79,67.5,67.51,7600.0,66.964,67.0332,66.7465,66.7564,7600.0
2011-10-17 15:35:00,67.52,67.73,67.41,67.45,9800.0,66.7663,66.9739,66.6575,66.697,9800.0
2011-10-17 15:40:00,67.35,67.86,67.34,67.83,10000.0,66.5982,67.1025,66.5883,67.0728,10000.0
2011-10-17 15:45:00,67.88,67.88,67.27,67.55,11300.0,67.1222,67.1222,66.5191,66.7959,11300.0
2011-10-17 15:50:00,67.52,67.65,67.4,67.52,9400.0,66.7663,66.8948,66.6476,66.7663,9400.0
2011-10-17 15:55:00,67.5,67.57,67.33,67.55,25400.0,66.7465,66.8157,66.5784,66.7959,25400.0
2011-10-18 09:30:00,67.4,68.56,66.89,67.59,7900.0,66.6476,67.7947,66.1433,66.8355,7900.0
2011-10-18 09:35:00,67.58,67.58,66.92,67.1,11500.0,66.8256,66.8256,66.173,66.3509,11500.0
2011-10-18 09:40:00,67.17,67.31,66.84,66.85,9700.0,66.4202,66.5586,66.0939,66.1037,9700.0
2011-10-18 09:45:00,66.85,66.96,66.36,66.42,10500.0,66.1037,66.2125,65.6192,65.6785,10500.0
2011-10-18 09:50:00,66.29,66.8,66.29,66.72,10600.0,65.55,66.0543,65.55,65.9752,10600.0
2011-10-18 09:55:00,66.72,67.11,66.61,67.11,12000.0,65.9752,66.3608,65.8664,66.3608,12000.0
2011-10-18 10:00:00,67.17,67.2,66.98,67.15,13800.0,66.4202,66.4498,66.2323,66.4004,13800.0
2011-10-18 10:05:00,67.09,67.56,67.08,67.38,8200.0,66.3411,66.8058,66.3312,66.6278,8200.0
2011-10-18 10:10:00,67.36,67.56,67.34,67.49,9200.0,66.608,66.8058,66.5883,66.7366,9200.0
2011-10-18 10:15:00,67.48,67.72,67.09,67.09,18500.0,66.7267,66.964,66.3411,66.3411,18500.0
2011-10-18 10:20:00,67.14,67.41,67.1,67.18,25500.0,66.3905,66.6575,66.3509,66.4301,25500.0
2011-10-18 10:25:00,67.27,67.63,67.18,67.63,3000.0,66.5191,66.875,66.4301,66.875,3000.0
2011-10-18 10:30:00,67.75,67.86,67.48,67.53,10900.0,66.9937,67.1025,66.7267,66.7761,10900.0
2011-10-18 10:35:00,67.59,67.61,67.38,67.38,7900.0,66.8355,66.8553,66.6278,66.6278,7900.0
2011-10-18 10:40:00,67.45,67.6,67.38,67.41,20000.0,66.697,66.8454,66.6278,66.6575,20000.0
2011-10-18 10:45:00,67.45,67.6,67.37,67.41,9500.0,66.697,66.8454,66.6179,66.6575,9500.0
2011-10-18 10:50:00,67.42,67.6,67.33,67.34,4600.0,66.6674,66.8454,66.5784,66.5883,4600.0
2011-10-18 10:55:00,67.34,67.62,67.34,67.61,7600.0,66.5883,66.8651,66.5883,66.8553,7600.0
2011-10-18 11:00:00,67.52,67.86,67.44,67.86,23100.0,66.7663,67.1025,66.6872,67.1025,23100.0
2011-10-18 11:05:00,67.86,68.18,67.81,68.09,12600.0,67.1025,67.4189,67.053,67.3299,12600.0
2011-10-18 11:10:00,68.1,68.45,68.1,68.3,9500.0,67.3398,67.6859,67.3398,67.5376,9500.0
2011-10-18 11:15:00,68.29,68.5,68.17,68.46,17300.0,67.5277,67.7353,67.409,67.6958,17300.0
2011-10-18 11:20:00,68.41,68.41,67.91,68.0,4200.0,67.6463,67.6463,67.1519,67.2409,4200.0
2011-10-18 11:25:00,68.01,68.2,67.8,67.8,7000.0,67.2508,67.4387,67.0431,67.0431,7000.0
2011-10-18 11:30:00,67.78,68.08,67.78,68.08,3300.0,67.0234,67.32,67.0234,67.32,3300.0
2011-10-18 11:35:00,68.11,68.62,68.08,68.55,6700.0,67.3497,67.854,67.32,67.7848,6700.0
2011-10-18 11:40:00,68.54,68.74,68.53,68.7,7600.0,67.7749,67.9726,67.765,67.9331,7600.0
2011-10-18 11:45:00,68.75,68.75,68.51,68.61,3500.0,67.9825,67.9825,67.7452,67.8441,3500.0
2011-10-18 11:50:00,68.74,69.11,68.73,68.89,15400.0,67.9726,68.3385,67.9628,68.121,15400.0
2011-10-18 11:55:00,68.9,69.1,68.9,69.07,3600.0,68.1309,68.3286,68.1309,68.299,3600.0
2011-10-18 12:00:00,69.08,69.29,69.0,69.16,11400.0,68.3088,68.5165,68.2297,68.388,11400.0
2011-10-18 12:05:00,69.13,69.17,69.02,69.02,4700.0,68.3583,68.3978,68.2495,68.2495,4700.0
2011-10-18 12:10:00,69.1,69.19,68.91,68.91,3700.0,68.3286,68.4176,68.1407,68.1407,3700.0
2011-10-18 12:15:00,68.87,68.87,68.07,68.07,22400.0,68.1012,68.1012,67.3101,67.3101,22400.0
2011-10-18 12:20:00,68.1,68.1,67.81,68.07,27000.0,67.3398,67.3398,67.053,67.3101,27000.0
2011-10-18 12:25:00,68.09,68.2,68.02,68.04,7000.0,67.3299,67.4387,67.2607,67.2805,7000.0
2011-10-18 12:30:00,68.02,68.11,67.96,67.96,5000.0,67.2607,67.3497,67.2013,67.2013,5000.0
2011-10-18 12:35:00,67.98,68.16,67.98,68.1,11300.0,67.2211,67.3991,67.2211,67.3398,11300.0
2011-10-18 12:40:00,68.18,68.34,68.17,68.27,1000.0,67.4189,67.5771,67.409,67.5079,1000.0
2011-10-18 12:45:00,68.35,68.35,68.14,68.22,2700.0,67.587,67.587,67.3793,67.4584,2700.0
2011-10-18 12:50:00,68.1,68.2,68.0,68.17,8000.0,67.3398,67.4387,67.2409,67.409,8000.0
2011-10-18 12:55:00,68.1,68.26,68.07,68.26,3400.0,67.3398,67.498,67.3101,67.498,3400.0
2011-10-18 13:00:00,68.26,68.49,68.17,68.38,4700.0,67.498,67.7254,67.409,67.6167,4700.0
2011-10-18 13:05:00,68.52,68.67,68.44,68.64,3200.0,67.7551,67.9034,67.676,67.8738,3200.0
2011-10-18 13:10:00,68.64,68.64,68.29,68.3,3600.0,67.8738,67.8738,67.5277,67.5376,3600.0
2011-10-18 13:15:00,68.18,68.28,68.13,68.2,2600.0,67.4189,67.5178,67.3695,67.4387,2600.0
2011-10-18 13:20:00,68.26,68.26,68.12,68.12,900.0,67.498,67.498,67.3596,67.3596,900.0
2011-10-18 13:25:00,68.09,68.37,68.04,68.33,4000.0,67.3299,67.6068,67.2805,67.5672,4000.0
2011-10-18 13:30:00,68.3,68.4,68.19,68.32,4500.0,67.5376,67.6364,67.4288,67.5573,4500.0
2011-10-18 13:35:00,68.35,68.36,68.13,68.15,3200.0,67.587,67.5969,67.3695,67.3892,3200.0
2011-10-18 13:40:00,68.13,68.13,67.89,67.91,3500.0,67.3695,67.3695,67.1321,67.1519,3500.0
2011-10-18 13:45:00,67.92,68.05,67.81,67.98,4300.0,67.1618,67.2903,67.053,67.2211,4300.0
2011-10-18 13:50:00,68.09,68.26,68.09,68.21,1900.0,67.3299,67.498,67.3299,67.4486,1900.0
2011-10-18 13:55:00,68.22,68.23,67.84,67.85,5900.0,67.4584,67.4683,67.0827,67.0926,5900.0
2011-10-18 14:00:00,67.91,67.97,67.81,67.97,2600.0,67.1519,67.2112,67.053,67.2112,2600.0
2011-10-18 14:05:00,68.05,68.13,67.88,67.98,3000.0,67.2903,67.3695,67.1222,67.2211,3000.0
2011-10-18 14:10:00,68.03,68.09,67.91,68.09,2700.0,67.2706,67.3299,67.1519,67.3299,2700.0
2011-10-18 14:15:00,68.16,68.19,68.02,68.11,6500.0,67.3991,67.4288,67.2607,67.3497,6500.0
2011-10-18 14:20:00,68.12,68.36,68.1,68.36,7900.0,67.3596,67.5969,67.3398,67.5969,7900.0
2011-10-18 14:25:00,68.37,68.46,68.32,68.4,6000.0,67.6068,67.6958,67.5573,67.6364,6000.0
2011-10-18 14:30:00,68.45,68.6,68.38,68.6,5300.0,67.6859,67.8342,67.6167,67.8342,5300.0
2011-10-18 14:35:00,68.52,68.59,68.23,68.23,12000.0,67.7551,67.8243,67.4683,67.4683,12000.0
2011-10-18 14:40:00,68.28,68.38,68.14,68.24,5700.0,67.5178,67.6167,67.3793,67.4782,5700.0
2011-10-18 14:45:00,68.34,68.61,68.25,68.47,10800.0,67.5771,67.8441,67.4881,67.7057,10800.0
2011-10-18 14:50:00,68.47,68.57,68.35,68.36,5900.0,67.7057,67.8045,67.587,67.5969,5900.0
2011-10-18 14:55:00,68.38,68.48,68.18,68.31,4100.0,67.6167,67.7155,67.4189,67.5474,4100.0
2011-10-18 15:00:00,68.4,68.99,68.38,68.84,6800.0,67.6364,68.2199,67.6167,68.0715,6800.0
2011-10-18 15:05:00,68.93,69.11,68.79,68.97,8100.0,68.1605,68.3385,68.0221,68.2001,8100.0
2011-10-18 15:10:00,69.06,69.31,68.9,68.94,14900.0,68.2891,68.5363,68.1309,68.1704,14900.0
2011-10-18 15:15:00,68.87,69.27,68.66,68.66,12300.0,68.1012,68.4967,67.8935,67.8935,12300.0
2011-10-18 15:20:00,68.67,69.07,68.67,68.85,12600.0,67.9034,68.299,67.9034,68.0814,12600.0
2011-10-18 15:25:00,68.78,68.98,68.49,68.49,12300.0,68.0122,68.21,67.7254,67.7254,12300.0
2011-10-18 15:30:00,68.54,68.7,68.28,68.36,14100.0,67.7749,67.9331,67.5178,67.5969,14100.0
2011-10-18 15:35:00,68.41,68.77,68.41,68.68,20500.0,67.6463,68.0023,67.6463,67.9133,20500.0
2011-10-18 15:40:00,68.63,68.87,68.48,68.78,18100.0,67.8639,68.1012,67.7155,68.0122,18100.0
2011-10-18 15:45:00,68.87,69.09,68.71,68.94,15000.0,68.1012,68.3187,67.943,68.1704,15000.0
2011-10-18 15:50:00,68.98,69.09,68.87,68.94,19300.0,68.21,68.3187,68.1012,68.1704,19300.0
2011-10-18 15:55:00,68.94,69.11,68.75,68.78,35600.0,68.1704,68.3385,67.9825,68.0122,35600.0
2011-10-19 09:30:00,68.74,69.83,68.74,69.82,12400.0,67.9726,69.0505,67.9726,69.0406,12400.0
2011-10-19 09:35:00,69.82,71.88,69.82,71.65,68600.0,69.0406,71.0776,69.0406,70.8502,68600.0
2011-10-19 09:40:00,71.57,71.84,71.0,71.14,94400.0,70.771,71.038,70.2074,70.3458,94400.0
2011-10-19 09:45:00,71.27,71.59,71.14,71.32,23700.0,70.4744,70.7908,70.3458,70.5238,23700.0
2011-10-19 09:50:00,71.39,71.45,70.62,70.89,19300.0,70.5931,70.6524,69.8317,70.0986,19300.0
2011-10-19 09:55:00,70.9,71.57,70.72,71.56,17100.0,70.1085,70.771,69.9305,70.7612,17100.0
2011-10-19 10:00:00,71.53,71.57,70.79,71.0,18000.0,70.7315,70.771,69.9998,70.2074,18000.0
2011-10-19 10:05:00,71.04,71.08,70.85,71.0,25500.0,70.247,70.2865,70.0591,70.2074,25500.0
2011-10-19 10:10:00,71.0,71.52,70.93,71.45,30200.0,70.2074,70.7216,70.1382,70.6524,30200.0
2011-10-19 10:15:00,71.45,71.65,71.24,71.41,29700.0,70.6524,70.8502,70.4447,70.6128,29700.0
2011-10-19 10:20:00,71.53,71.68,71.31,71.46,30000.0,70.7315,70.8798,70.514,70.6623,30000.0
2011-10-19 10:25:00,71.49,72.73,71.42,72.54,55800.0,70.6919,71.9181,70.6227,71.7302,55800.0
2011-10-19 10:30:00,72.55,72.55,72.17,72.25,10000.0,71.7401,71.7401,71.3644,71.4435,10000.0
2011-10-19 10:35:00,72.24,72.24,71.61,72.1,19500.0,71.4336,71.4336,70.8106,71.2951,19500.0
2011-10-19 10:40:00,72.1,72.89,72.05,72.5,21100.0,71.2951,72.0763,71.2457,71.6907,21100.0
2011-10-19 10:45:00,72.39,72.67,72.31,72.6,13800.0,71.5819,71.8588,71.5028,71.7896,13800.0
2011-10-19 10:50:00,72.64,72.67,72.36,72.49,9500.0,71.8291,71.8588,71.5522,71.6808,9500.0
2011-10-19 10:55:00,72.49,72.49,72.21,72.21,22100.0,71.6808,71.6808,71.4039,71.4039,22100.0
2011-10-19 11:00:00,72.21,72.38,71.85,71.85,37500.0,71.4039,71.572,71.0479,71.0479,37500.0
2011-10-19 11:05:00,71.85,71.87,71.41,71.71,24100.0,71.0479,71.0677,70.6128,70.9095,24100.0
2011-10-19 11:10:00,71.66,71.72,71.43,71.66,18100.0,70.86,70.9194,70.6326,70.86,18100.0
2011-10-19 11:15:00,71.67,71.8,71.45,71.45,14700.0,70.8699,70.9985,70.6524,70.6524,14700.0
2011-10-19 11:20:00,71.44,72.08,71.44,71.94,14000.0,70.6425,71.2754,70.6425,71.1369,14000.0
2011-10-19 11:25:00,71.9,72.39,71.87,72.23,10800.0,71.0974,71.5819,71.0677,71.4237,10800.0
2011-10-19 11:30:00,72.16,72.17,71.92,71.96,25400.0,71.3545,71.3644,71.1171,71.1567,25400.0
2011-10-19 11:35:00,71.94,72.05,71.38,71.38,17200.0,71.1369,71.2457,70.5832,70.5832,17200.0
2011-10-19 11:40:00,71.36,71.39,70.86,71.15,23700.0,70.5634,70.5931,70.069,70.3557,23700.0
2011-10-19 11:45:00,71.15,71.19,70.9,71.12,9100.0,70.3557,70.3953,70.1085,70.3261,9100.0
2011-10-19 11:50:00,71.08,71.38,70.78,70.78,22200.0,70.2865,70.5832,69.9899,69.9899,22200.0
2011-10-19 11:55:00,70.78,70.89,70.62,70.72,10400.0,69.9899,70.0986,69.8317,69.9305,10400.0
2011-10-19 12:00:00,70.66,70.91,70.63,70.91,3300.0,69.8712,70.1184,69.8415,70.1184,3300.0
2011-10-19 12:05:00,70.88,71.0,70.71,70.78,4900.0,70.0888,70.2074,69.9206,69.9899,4900.0
2011-10-19 12:10:00,70.76,70.76,70.3,70.62,24900.0,69.9701,69.9701,69.5152,69.8317,24900.0
2011-10-19 12:15:00,70.63,70.74,70.58,70.7,14600.0,69.8415,69.9503,69.7921,69.9108,14600.0
2011-10-19 12:20:00,70.66,70.78,70.55,70.78,5700.0,69.8712,69.9899,69.7624,69.9899,5700.0
2011-10-19 12:25:00,70.8,70.8,70.61,70.75,8300.0,70.0096,70.0096,69.8218,69.9602,8300.0
2011-10-19 12:30:00,70.82,70.99,70.64,70.8,8200.0,70.0294,70.1975,69.8514,70.0096,8200.0
2011-10-19 12:35:00,70.95,71.22,70.89,71.14,8700.0,70.158,70.425,70.0986,70.3458,8700.0
2011-10-19 12:40:00,71.17,71.43,71.09,71.38,10500.0,70.3755,70.6326,70.2964,70.5832,10500.0
2011-10-19 12:45:00,71.37,71.43,71.25,71.3,6300.0,70.5733,70.6326,70.4546,70.5041,6300.0
2011-10-19 12:50:00,71.27,71.52,71.27,71.43,4200.0,70.4744,70.7216,70.4744,70.6326,4200.0
2011-10-19 12:55:00,71.39,71.39,71.11,71.12,6100.0,70.5931,70.5931,70.3162,70.3261,6100.0
2011-10-19 13:00:00,71.09,71.16,70.88,71.16,7500.0,70.2964,70.3656,70.0888,70.3656,7500.0
2011-10-19 13:05:00,71.08,71.08,70.58,70.66,15900.0,70.2865,70.2865,69.7921,69.8712,15900.0
2011-10-19 13:10:00,70.56,70.87,70.29,70.29,18900.0,69.7723,70.0789,69.5053,69.5053,18900.0
2011-10-19 13:15:00,70.29,70.4,70.14,70.23,14700.0,69.5053,69.6141,69.357,69.446,14700.0
2011-10-19 13:20:00,70.26,70.27,70.1,70.15,7800.0,69.4757,69.4856,69.3175,69.3669,7800.0
2011-10-19 13:25:00,70.18,70.32,70.12,70.24,7100.0,69.3966,69.535,69.3372,69.4559,7100.0
2011-10-19 13:30:00,70.25,70.26,69.76,69.82,17000.0,69.4658,69.4757,68.9813,69.0406,17000.0
2011-10-19 13:35:00,69.9,70.11,69.85,69.89,9500.0,69.1197,69.3273,69.0703,69.1098,9500.0
2011-10-19 13:40:00,69.96,70.38,69.91,70.27,14100.0,69.179,69.5943,69.1296,69.4856,14100.0
2011-10-19 13:45:00,70.29,70.31,70.23,70.28,1600.0,69.5053,69.5251,69.446,69.4954,1600.0
2011-10-19 13:50:00,70.22,70.39,70.12,70.23,8600.0,69.4361,69.6042,69.3372,69.446,8600.0
2011-10-19 13:55:00,70.23,70.23,69.98,69.98,4600.0,69.446,69.446,69.1988,69.1988,4600.0
2011-10-19 14:00:00,70.11,70.23,70.07,70.19,3300.0,69.3273,69.446,69.2878,69.4065,3300.0
2011-10-19 14:05:00,70.17,70.17,69.24,69.38,25800.0,69.3867,69.3867,68.4671,68.6055,25800.0
2011-10-19 14:10:00,69.29,69.96,69.24,69.52,19500.0,68.5165,69.179,68.4671,68.7439,19500.0
2011-10-19 14:15:00,69.44,69.64,69.29,69.29,9200.0,68.6648,68.8626,68.5165,68.5165,9200.0
2011-10-19 14:20:00,69.34,69.34,69.0,69.13,12300.0,68.5659,68.5659,68.2297,68.3583,12300.0
2011-10-19 14:25:00,69.02,69.02,68.17,68.43,44100.0,68.2495,68.2495,67.409,67.6661,44100.0
2011-10-19 14:30:00,68.43,68.65,68.15,68.54,15900.0,67.6661,67.8836,67.3892,67.7749,15900.0
2011-10-19 14:35:00,68.63,69.0,68.62,68.88,14800.0,67.8639,68.2297,67.854,68.1111,14800.0
2011-10-19 14:40:00,68.83,68.88,68.54,68.72,7300.0,68.0616,68.1111,67.7749,67.9529,7300.0
2011-10-19 14:45:00,68.71,69.01,68.61,68.99,4300.0,67.943,68.2396,67.8441,68.2199,4300.0
2011-10-19 14:50:00,69.0,69.24,68.86,69.01,8600.0,68.2297,68.4671,68.0913,68.2396,8600.0
2011-10-19 14:55:00,69.01,69.13,68.88,69.12,5200.0,68.2396,68.3583,68.1111,68.3484,5200.0
2011-10-19 15:00:00,69.08,69.21,68.92,69.07,8000.0,68.3088,68.4374,68.1506,68.299,8000.0
2011-10-19 15:05:00,69.01,69.1,68.83,68.93,11100.0,68.2396,68.3286,68.0616,68.1605,11100.0
2011-10-19 15:10:00,68.85,69.15,68.8,69.04,4200.0,68.0814,68.3781,68.032,68.2693,4200.0
2011-10-19 15:15:00,69.11,69.3,69.11,69.13,6900.0,68.3385,68.5264,68.3385,68.3583,6900.0
2011-10-19 15:20:00,69.13,69.13,68.85,69.07,4000.0,68.3583,68.3583,68.0814,68.299,4000.0
2011-10-19 15:25:00,69.06,69.06,68.74,68.77,12500.0,68.2891,68.2891,67.9726,68.0023,12500.0
2011-10-19 15:30:00,68.79,69.19,68.79,69.1,9400.0,68.0221,68.4176,68.0221,68.3286,9400.0
2011-10-19 15:35:00,69.08,69.12,68.86,68.86,10600.0,68.3088,68.3484,68.0913,68.0913,10600.0
2011-10-19 15:40:00,68.95,68.95,68.38,68.58,19200.0,68.1803,68.1803,67.6167,67.8144,19200.0
2011-10-19 15:45:00,68.52,68.9,68.4,68.76,13700.0,67.7551,68.1309,67.6364,67.9924,13700.0
2011-10-19 15:50:00,68.76,68.77,68.5,68.63,13600.0,67.9924,68.0023,67.7353,67.8639,13600.0
2011-10-19 15:55:00,68.63,68.79,68.6,68.69,19900.0,67.8639,68.0221,67.8342,67.9232,19900.0
2011-10-20 09:30:00,69.18,70.02,69.01,69.35,9800.0,68.4077,69.2384,68.2396,68.5758,9800.0
2011-10-20 09:35:00,69.57,69.57,68.72,69.15,5600.0,68.7934,68.7934,67.9529,68.3781,5600.0
2011-10-20 09:40:00,69.15,69.15,68.15,68.52,8200.0,68.3781,68.3781,67.3892,67.7551,8200.0
2011-10-20 09:45:00,68.83,69.19,68.73,68.73,4500.0,68.0616,68.4176,67.9628,67.9628,4500.0
2011-10-20 09:50:00,68.78,68.79,68.29,68.42,4400.0,68.0122,68.0221,67.5277,67.6562,4400.0
2011-10-20 09:55:00,68.29,68.5,68.25,68.43,1600.0,67.5277,67.7353,67.4881,67.6661,1600.0
2011-10-20 10:00:00,68.45,69.0,68.44,68.82,6200.0,67.6859,68.2297,67.676,68.0517,6200.0
2011-10-20 10:05:00,68.68,68.9,68.47,68.74,3300.0,67.9133,68.1309,67.7057,67.9726,3300.0
2011-10-20 10:10:00,68.66,69.01,68.66,68.93,3900.0,67.8935,68.2396,67.8935,68.1605,3900.0
2011-10-20 10:15:00,68.95,68.99,68.78,68.82,5800.0,68.1803,68.2199,68.0122,68.0517,5800.0
2011-10-20 10:20:00,68.9,68.99,68.81,68.81,2700.0,68.1309,68.2199,68.0419,68.0419,2700.0
2011-10-20 10:25:00,68.75,68.85,68.62,68.63,2200.0,67.9825,68.0814,67.854,67.8639,2200.0
2011-10-20 10:30:00,68.68,68.79,68.57,68.79,1800.0,67.9133,68.0221,67.8045,68.0221,1800.0
2011-10-20 10:35:00,68.84,68.92,68.73,68.85,3100.0,68.0715,68.1506,67.9628,68.0814,3100.0
2011-10-20 10:40:00,68.94,69.0,68.79,68.99,4200.0,68.1704,68.2297,68.0221,68.2199,4200.0
2011-10-20 10:45:00,69.0,69.0,68.65,68.77,4900.0,68.2297,68.2297,67.8836,68.0023,4900.0
2011-10-20 10:50:00,68.74,68.87,68.51,68.7,7700.0,67.9726,68.1012,67.7452,67.9331,7700.0
2011-10-20 10:55:00,68.7,68.7,68.23,68.32,11100.0,67.9331,67.9331,67.4683,67.5573,11100.0
2011-10-20 11:00:00,68.25,68.25,67.16,67.38,29700.0,67.4881,67.4881,66.4103,66.6278,29700.0
2011-10-20 11:05:00,67.29,67.41,66.89,67.27,16300.0,66.5388,66.6575,66.1433,66.5191,16300.0
2011-10-20 11:10:00,67.38,67.8,67.32,67.71,4400.0,66.6278,67.0431,66.5685,66.9541,4400.0
2011-10-20 11:15:00,67.63,67.64,67.1,67.13,9900.0,66.875,66.8849,66.3509,66.3806,9900.0
2011-10-20 11:20:00,67.35,67.66,67.22,67.56,2200.0,66.5982,66.9047,66.4696,66.8058,2200.0
2011-10-20 11:25:00,67.6,67.94,67.56,67.94,6700.0,66.8454,67.1816,66.8058,67.1816,6700.0
2011-10-20 11:30:00,67.94,67.94,67.69,67.89,2100.0,67.1816,67.1816,66.9344,67.1321,2100.0
2011-10-20 11:35:00,67.91,68.3,67.91,68.03,3800.0,67.1519,67.5376,67.1519,67.2706,3800.0
2011-10-20 11:40:00,68.03,68.24,67.96,68.11,3300.0,67.2706,67.4782,67.2013,67.3497,3300.0
2011-10-20 11:45:00,68.28,68.28,67.95,67.95,3000.0,67.5178,67.5178,67.1915,67.1915,3000.0
2011-10-20 11:50:00,67.95,67.95,67.73,67.73,1900.0,67.1915,67.1915,66.9739,66.9739,1900.0
2011-10-20 11:55:00,67.64,67.75,67.51,67.71,3300.0,66.8849,66.9937,66.7564,66.9541,3300.0
2011-10-20 12:00:00,67.7,67.74,67.54,67.54,2400.0,66.9443,66.9838,66.786,66.786,2400.0
2011-10-20 12:05:00,67.55,67.61,67.41,67.41,4400.0,66.7959,66.8553,66.6575,66.6575,4400.0
2011-10-20 12:10:00,67.26,67.29,67.05,67.2,3100.0,66.5092,66.5388,66.3015,66.4498,3100.0
2011-10-20 12:15:00,67.26,67.4,66.7,66.7,5700.0,66.5092,66.6476,65.9554,65.9554,5700.0
2011-10-20 12:20:00,66.81,67.03,66.81,67.03,4100.0,66.0642,66.2817,66.0642,66.2817,4100.0
2011-10-20 12:25:00,67.0,67.1,67.0,67.08,1300.0,66.2521,66.3509,66.2521,66.3312,1300.0
2011-10-20 12:30:00,67.07,67.31,66.95,67.28,6300.0,66.3213,66.5586,66.2026,66.5289,6300.0
2011-10-20 12:35:00,67.16,67.16,66.93,66.94,11200.0,66.4103,66.4103,66.1828,66.1927,11200.0
2011-10-20 12:40:00,66.93,67.01,66.88,66.95,3800.0,66.1828,66.262,66.1334,66.2026,3800.0
2011-10-20 12:45:00,66.92,67.18,66.92,67.11,9600.0,66.173,66.4301,66.173,66.3608,9600.0
2011-10-20 12:50:00,67.02,67.17,66.87,66.92,4400.0,66.2718,66.4202,66.1235,66.173,4400.0
2011-10-20 12:55:00,66.92,67.13,66.83,66.92,12300.0,66.173,66.3806,66.084,66.173,12300.0
2011-10-20 13:00:00,66.9,66.96,66.73,66.73,8700.0,66.1532,66.2125,65.9851,65.9851,8700.0
2011-10-20 13:05:00,66.72,67.1,66.72,67.01,4300.0,65.9752,66.3509,65.9752,66.262,4300.0
2011-10-20 13:10:00,67.02,67.85,67.02,67.54,6300.0,66.2718,67.0926,66.2718,66.786,6300.0
2011-10-20 13:15:00,67.47,68.1,67.47,67.89,7200.0,66.7168,67.3398,66.7168,67.1321,7200.0
2011-10-20 13:20:00,67.97,67.97,67.57,67.59,18400.0,67.2112,67.2112,66.8157,66.8355,18400.0
2011-10-20 13:25:00,67.58,67.8,67.41,67.43,5100.0,66.8256,67.0431,66.6575,66.6773,5100.0
2011-10-20 13:30:00,67.5,67.7,67.43,67.5,6800.0,66.7465,66.9443,66.6773,66.7465,6800.0
2011-10-20 13:35:00,67.54,67.73,67.43,67.43,11500.0,66.786,66.9739,66.6773,66.6773,11500.0
2011-10-20 13:40:00,67.5,67.56,67.29,67.4,5400.0,66.7465,66.8058,66.5388,66.6476,5400.0
2011-10-20 13:45:00,67.36,67.77,67.36,67.49,15000.0,66.608,67.0135,66.608,66.7366,15000.0
2011-10-20 13:50:00,67.49,67.56,67.28,67.52,8400.0,66.7366,66.8058,66.5289,66.7663,8400.0
2011-10-20 13:55:00,67.48,67.52,67.22,67.39,6900.0,66.7267,66.7663,66.4696,66.6377,6900.0
2011-10-20 14:00:00,67.33,67.49,67.2,67.36,9800.0,66.5784,66.7366,66.4498,66.608,9800.0
2011-10-20 14:05:00,67.4,67.4,67.15,67.16,3500.0,66.6476,66.6476,66.4004,66.4103,3500.0
2011-10-20 14:10:00,67.15,67.2,67.01,67.1,4400.0,66.4004,66.4498,66.262,66.3509,4400.0
2011-10-20 14:15:00,67.1,67.38,67.1,67.28,4700.0,66.3509,66.6278,66.3509,66.5289,4700.0
2011-10-20 14:20:00,67.27,67.61,67.27,67.51,4900.0,66.5191,66.8553,66.5191,66.7564,4900.0
2011-10-20 14:25:00,67.51,67.51,67.32,67.33,12400.0,66.7564,66.7564,66.5685,66.5784,12400.0
2011-10-20 14:30:00,67.35,67.56,67.33,67.36,6700.0,66.5982,66.8058,66.5784,66.608,6700.0
2011-10-20 14:35:00,67.36,67.59,67.33,67.39,10300.0,66.608,66.8355,66.5784,66.6377,10300.0
2011-10-20 14:40:00,67.38,67.83,67.32,67.82,10600.0,66.6278,67.0728,66.5685,67.0629,10600.0
2011-10-20 14:45:00,67.78,68.04,67.69,67.9,7900.0,67.0234,67.2805,66.9344,67.142,7900.0
2011-10-20 14:50:00,67.91,68.27,67.91,68.27,9300.0,67.1519,67.5079,67.1519,67.5079,9300.0
2011-10-20 14:55:00,68.27,68.34,67.96,67.99,6700.0,67.5079,67.5771,67.2013,67.231,6700.0
2011-10-20 15:00:00,68.04,68.07,67.61,67.61,17200.0,67.2805,67.3101,66.8553,66.8553,17200.0
2011-10-20 15:05:00,67.66,67.79,67.57,67.7,5900.0,66.9047,67.0332,66.8157,66.9443,5900.0
2011-10-20 15:10:00,67.8,67.92,67.69,67.92,7400.0,67.0431,67.1618,66.9344,67.1618,7400.0
2011-10-20 15:15:00,67.98,67.98,67.81,67.9,8800.0,67.2211,67.2211,67.053,67.142,8800.0
2011-10-20 15:20:00,67.88,67.88,67.56,67.61,13200.0,67.1222,67.1222,66.8058,66.8553,13200.0
2011-10-20 15:25:00,67.62,67.73,67.34,67.71,9200.0,66.8651,66.9739,66.5883,66.9541,9200.0
2011-10-20 15:30:00,67.71,67.97,67.64,67.87,15000.0,66.9541,67.2112,66.8849,67.1124,15000.0
2011-10-20 15:35:00,67.81,67.86,67.62,67.75,10800.0,67.053,67.1025,66.8651,66.9937,10800.0
2011-10-20 15:40:00,67.75,67.92,67.67,67.72,15900.0,66.9937,67.1618,66.9146,66.964,15900.0
2011-10-20 15:45:00,67.69,68.02,67.65,67.97,25300.0,66.9344,67.2607,66.8948,67.2112,25300.0
2011-10-20 15:50:00,68.08,68.09,67.69,67.78,26300.0,67.32,67.3299,66.9344,67.0234,26300.0
2011-10-20 15:55:00,67.76,68.0,67.7,67.9,50600.0,67.0036,67.2409,66.9443,67.142,50600.0
2011-10-21 09:30:00,68.28,69.29,67.89,69.04,21300.0,67.5178,68.5165,67.1321,68.2693,21300.0
2011-10-21 09:35:00,68.95,68.97,68.62,68.72,17500.0,68.1803,68.2001,67.854,67.9529,17500.0
2011-10-21 09:40:00,68.72,68.98,68.68,68.68,34900.0,67.9529,68.21,67.9133,67.9133,34900.0
2011-10-21 09:45:00,68.83,69.05,68.83,69.04,7800.0,68.0616,68.2792,68.0616,68.2693,7800.0
2011-10-21 09:50:00,68.96,68.98,68.78,68.85,24100.0,68.1902,68.21,68.0122,68.0814,24100.0
2011-10-21 09:55:00,68.86,68.86,68.52,68.65,50500.0,68.0913,68.0913,67.7551,67.8836,50500.0
2011-10-21 10:00:00,68.72,69.06,68.65,69.05,13200.0,67.9529,68.2891,67.8836,68.2792,13200.0
2011-10-21 10:05:00,68.91,69.2,68.91,69.18,8100.0,68.1407,68.4275,68.1407,68.4077,8100.0
2011-10-21 10:10:00,69.26,69.74,69.22,69.63,26700.0,68.4868,68.9615,68.4473,68.8527,26700.0
2011-10-21 10:15:00,69.63,69.87,69.46,69.85,17500.0,68.8527,69.09,68.6846,69.0703,17500.0
2011-10-21 10:20:00,69.85,70.38,69.81,70.37,29500.0,69.0703,69.5943,69.0307,69.5844,29500.0
2011-10-21 10:25:00,70.26,70.26,69.78,69.79,41100.0,69.4757,69.4757,69.001,69.0109,41100.0
2011-10-21 10:30:00,70.09,70.27,69.99,70.18,14500.0,69.3076,69.4856,69.2087,69.3966,14500.0
2011-10-21 10:35:00,70.13,70.25,69.84,69.94,19000.0,69.3471,69.4658,69.0604,69.1592,19000.0
2011-10-21 10:40:00,69.93,69.93,69.47,69.59,12200.0,69.1494,69.1494,68.6945,68.8132,12200.0
2011-10-21 10:45:00,69.59,69.59,69.24,69.3,10500.0,68.8132,68.8132,68.4671,68.5264,10500.0
2011-10-21 10:50:00,69.4,69.45,69.24,69.31,7000.0,68.6253,68.6747,68.4671,68.5363,7000.0
2011-10-21 10:55:00,69.31,69.31,69.04,69.18,6000.0,68.5363,68.5363,68.2693,68.4077,6000.0
2011-10-21 11:00:00,69.27,69.32,69.18,69.25,5200.0,68.4967,68.5462,68.4077,68.4769,5200.0
2011-10-21 11:05:00,69.22,69.36,69.18,69.22,7300.0,68.4473,68.5857,68.4077,68.4473,7300.0
2011-10-21 11:10:00,69.23,69.45,69.23,69.38,8200.0,68.4572,68.6747,68.4572,68.6055,8200.0
2011-10-21 11:15:00,69.42,69.44,69.33,69.34,3700.0,68.6451,68.6648,68.5561,68.5659,3700.0
2011-10-21 11:20:00,69.34,69.51,69.3,69.33,5500.0,68.5659,68.734,68.5264,68.5561,5500.0
2011-10-21 11:25:00,69.28,69.38,69.27,69.38,4300.0,68.5066,68.6055,68.4967,68.6055,4300.0
2011-10-21 11:30:00,69.31,69.36,69.14,69.33,7100.0,68.5363,68.5857,68.3682,68.5561,7100.0
2011-10-21 11:35:00,69.28,69.46,69.28,69.4,4300.0,68.5066,68.6846,68.5066,68.6253,4300.0
2011-10-21 11:40:00,69.41,69.66,69.41,69.66,2500.0,68.6352,68.8824,68.6352,68.8824,2500.0
2011-10-21 11:45:00,69.37,69.44,69.37,69.43,900.0,68.5956,68.6648,68.5956,68.6549,900.0
2011-10-21 11:50:00,69.37,69.54,69.29,69.29,5900.0,68.5956,68.7637,68.5165,68.5165,5900.0
2011-10-21 11:55:00,69.4,69.41,69.39,69.39,1700.0,68.6253,68.6352,68.6154,68.6154,1700.0
2011-10-21 12:00:00,69.37,69.37,69.25,69.29,4100.0,68.5956,68.5956,68.4769,68.5165,4100.0
2011-10-21 12:05:00,69.28,69.3,68.95,69.09,15900.0,68.5066,68.5264,68.1803,68.3187,15900.0
2011-10-21 12:10:00,69.09,69.1,69.01,69.03,8000.0,68.3187,68.3286,68.2396,68.2594,8000.0
2011-10-21 12:15:00,68.98,69.02,68.76,68.76,5700.0,68.21,68.2495,67.9924,67.9924,5700.0
2011-10-21 12:20:00,68.73,68.76,68.66,68.73,4400.0,67.9628,67.9924,67.8935,67.9628,4400.0
2011-10-21 12:25:00,68.76,68.79,68.73,68.73,1500.0,67.9924,68.0221,67.9628,67.9628,1500.0
2011-10-21 12:30:00,68.74,68.8,68.68,68.8,2800.0,67.9726,68.032,67.9133,68.032,2800.0
2011-10-21 12:35:00,68.84,68.84,68.18,68.2,15000.0,68.0715,68.0715,67.4189,67.4387,15000.0
2011-10-21 12:40:00,68.27,68.35,68.27,68.35,700.0,67.5079,67.587,67.5079,67.587,700.0
2011-10-21 12:45:00,68.38,68.48,68.36,68.48,1900.0,67.6167,67.7155,67.5969,67.7155,1900.0
2011-10-21 12:50:00,68.44,68.45,68.36,68.39,800.0,67.676,67.6859,67.5969,67.6265,800.0
2011-10-21 12:55:00,68.39,68.51,68.39,68.51,4200.0,67.6265,67.7452,67.6265,67.7452,4200.0
2011-10-21 13:00:00,68.48,68.59,68.41,68.44,15100.0,67.7155,67.8243,67.6463,67.676,15100.0
2011-10-21 13:05:00,68.44,68.44,68.29,68.31,1600.0,67.676,67.676,67.5277,67.5474,1600.0
2011-10-21 13:10:00,68.31,68.47,68.12,68.16,8500.0,67.5474,67.7057,67.3596,67.3991,8500.0
2011-10-21 13:15:00,68.17,68.17,68.08,68.14,1800.0,67.409,67.409,67.32,67.3793,1800.0
2011-10-21 13:20:00,68.18,68.31,68.05,68.22,4100.0,67.4189,67.5474,67.2903,67.4584,4100.0
2011-10-21 13:25:00,68.26,68.28,68.08,68.08,1300.0,67.498,67.5178,67.32,67.32,1300.0
2011-10-21 13:30:00,68.08,68.16,68.01,68.11,4400.0,67.32,67.3991,67.2508,67.3497,4400.0
2011-10-21 13:35:00,68.22,68.24,68.09,68.16,3000.0,67.4584,67.4782,67.3299,67.3991,3000.0
2011-10-21 13:40:00,68.12,68.21,68.0,68.2,3800.0,67.3596,67.4486,67.2409,67.4387,3800.0
2011-10-21 13:45:00,68.24,68.32,68.08,68.18,6900.0,67.4782,67.5573,67.32,67.4189,6900.0
2011-10-21 13:50:00,68.15,68.2,68.0,68.2,3800.0,67.3892,67.4387,67.2409,67.4387,3800.0
2011-10-21 13:55:00,68.17,68.19,67.92,68.02,8700.0,67.409,67.4288,67.1618,67.2607,8700.0
2011-10-21 14:00:00,68.01,68.44,67.99,68.38,4800.0,67.2508,67.676,67.231,67.6167,4800.0
2011-10-21 14:05:00,68.38,68.54,68.38,68.44,8200.0,67.6167,67.7749,67.6167,67.676,8200.0
2011-10-21 14:10:00,68.43,68.47,68.3,68.3,8600.0,67.6661,67.7057,67.5376,67.5376,8600.0
2011-10-21 14:15:00,68.28,68.42,68.28,68.31,8700.0,67.5178,67.6562,67.5178,67.5474,8700.0
2011-10-21 14:20:00,68.32,68.34,68.19,68.3,8100.0,67.5573,67.5771,67.4288,67.5376,8100.0
2011-10-21 14:25:00,68.26,68.3,68.04,68.05,6300.0,67.498,67.5376,67.2805,67.2903,6300.0
2011-10-21 14:30:00,68.07,68.11,67.81,67.81,8800.0,67.3101,67.3497,67.053,67.053,8800.0
2011-10-21 14:35:00,67.84,67.9,67.6,67.83,18300.0,67.0827,67.142,66.8454,67.0728,18300.0
2011-10-21 14:40:00,67.85,67.9,67.74,67.74,10700.0,67.0926,67.142,66.9838,66.9838,10700.0
2011-10-21 14:45:00,67.68,67.81,67.67,67.67,4100.0,66.9245,67.053,66.9146,66.9146,4100.0
2011-10-21 14:50:00,67.64,67.87,67.64,67.8,4800.0,66.8849,67.1124,66.8849,67.0431,4800.0
2011-10-21 14:55:00,67.75,67.91,67.71,67.9,10700.0,66.9937,67.1519,66.9541,67.142,10700.0
2011-10-21 15:00:00,67.9,67.99,67.78,67.95,19600.0,67.142,67.231,67.0234,67.1915,19600.0
2011-10-21 15:05:00,67.94,68.11,67.92,68.03,11400.0,67.1816,67.3497,67.1618,67.2706,11400.0
2011-10-21 15:10:00,68.05,68.13,68.01,68.03,6500.0,67.2903,67.3695,67.2508,67.2706,6500.0
2011-10-21 15:15:00,68.03,68.12,67.98,68.0,10700.0,67.2706,67.3596,67.2211,67.2409,10700.0
2011-10-21 15:20:00,68.01,68.25,68.01,68.22,6800.0,67.2508,67.4881,67.2508,67.4584,6800.0
2011-10-21 15:25:00,68.25,68.26,67.97,67.97,11700.0,67.4881,67.498,67.2112,67.2112,11700.0
2011-10-21 15:30:00,68.02,68.07,67.97,68.0,10700.0,67.2607,67.3101,67.2112,67.2409,10700.0
2011-10-21 15:35:00,67.99,68.05,67.88,67.88,18000.0,67.231,67.2903,67.1222,67.1222,18000.0
2011-10-21 15:40:00,67.89,67.91,67.76,67.84,13100.0,67.1321,67.1519,67.0036,67.0827,13100.0
2011-10-21 15:45:00,67.91,68.04,67.84,68.0,19200.0,67.1519,67.2805,67.0827,67.2409,19200.0
2011-10-21 15:50:00,68.09,68.09,67.91,67.95,22500.0,67.3299,67.3299,67.1519,67.1915,22500.0
2011-10-21 15:55:00,67.95,68.08,67.88,67.92,63700.0,67.1915,67.32,67.1222,67.1618,63700.0
2011-10-24 09:30:00,68.66,68.68,68.01,68.44,10900.0,67.8935,67.9133,67.2508,67.676,10900.0
2011-10-24 09:35:00,68.61,68.96,68.4,68.66,12600.0,67.8441,68.1902,67.6364,67.8935,12600.0
2011-10-24 09:40:00,68.67,69.6,68.65,69.44,62700.0,67.9034,68.823,67.8836,68.6648,62700.0
2011-10-24 09:45:00,69.42,69.98,69.41,69.69,15400.0,68.6451,69.1988,68.6352,68.912,15400.0
2011-10-24 09:50:00,69.72,69.72,69.36,69.59,16200.0,68.9417,68.9417,68.5857,68.8132,16200.0
2011-10-24 09:55:00,69.65,70.22,69.54,70.13,13400.0,68.8725,69.4361,68.7637,69.3471,13400.0
2011-10-24 10:00:00,70.23,70.55,70.0,70.55,39400.0,69.446,69.7624,69.2186,69.7624,39400.0
2011-10-24 10:05:00,70.52,70.67,70.0,70.08,28700.0,69.7328,69.8811,69.2186,69.2977,28700.0
2011-10-24 10:10:00,70.01,70.05,69.75,69.9,14600.0,69.2285,69.268,68.9714,69.1197,14600.0
2011-10-24 10:15:00,69.9,69.96,69.8,69.96,7500.0,69.1197,69.179,69.0208,69.179,7500.0
2011-10-24 10:20:00,69.9,70.03,69.8,69.94,14100.0,69.1197,69.2482,69.0208,69.1592,14100.0
2011-10-24 10:25:00,69.86,69.93,69.62,69.68,15600.0,69.0801,69.1494,68.8428,68.9021,15600.0
2011-10-24 10:30:00,69.62,69.76,69.3,69.3,25800.0,68.8428,68.9813,68.5264,68.5264,25800.0
2011-10-24 10:35:00,69.3,69.45,69.3,69.45,9700.0,68.5264,68.6747,68.5264,68.6747,9700.0
2011-10-24 10:40:00,69.37,69.8,69.37,69.8,9000.0,68.5956,69.0208,68.5956,69.0208,9000.0
2011-10-24 10:45:00,69.87,70.06,69.82,69.99,15600.0,69.09,69.2779,69.0406,69.2087,15600.0
2011-10-24 10:50:00,69.97,70.05,69.77,69.77,7500.0,69.1889,69.268,68.9911,68.9911,7500.0
2011-10-24 10:55:00,69.75,69.75,69.61,69.61,4700.0,68.9714,68.9714,68.8329,68.8329,4700.0
2011-10-24 11:00:00,69.62,69.81,69.61,69.67,18500.0,68.8428,69.0307,68.8329,68.8923,18500.0
2011-10-24 11:05:00,69.76,70.0,69.72,70.0,8400.0,68.9813,69.2186,68.9417,69.2186,8400.0
2011-10-24 11:10:00,70.0,70.06,69.86,70.01,9200.0,69.2186,69.2779,69.0801,69.2285,9200.0
2011-10-24 11:15:00,70.06,70.12,69.97,69.99,9300.0,69.2779,69.3372,69.1889,69.2087,9300.0
2011-10-24 11:20:00,69.99,70.25,69.99,70.24,6600.0,69.2087,69.4658,69.2087,69.4559,6600.0
2011-10-24 11:25:00,70.24,70.25,70.14,70.15,7900.0,69.4559,69.4658,69.357,69.3669,7900.0
2011-10-24 11:30:00,70.17,70.26,70.03,70.18,12800.0,69.3867,69.4757,69.2482,69.3966,12800.0
2011-10-24 11:35:00,70.21,70.23,70.12,70.12,5100.0,69.4262,69.446,69.3372,69.3372,5100.0
2011-10-24 11:40:00,70.1,70.2,70.03,70.06,20800.0,69.3175,69.4163,69.2482,69.2779,20800.0
2011-10-24 11:45:00,70.06,70.29,70.03,70.24,10100.0,69.2779,69.5053,69.2482,69.4559,10100.0
2011-10-24 11:50:00,70.22,70.25,70.12,70.17,9900.0,69.4361,69.4658,69.3372,69.3867,9900.0
2011-10-24 11:55:00,70.19,70.37,70.14,70.24,3400.0,69.4065,69.5844,69.357,69.4559,3400.0
2011-10-24 12:00:00,70.28,70.34,70.28,70.29,1400.0,69.4954,69.5548,69.4954,69.5053,1400.0
2011-10-24 12:05:00,70.33,70.56,70.26,70.56,11000.0,69.5449,69.7723,69.4757,69.7723,11000.0
2011-10-24 12:10:00,70.56,71.06,70.52,71.04,19400.0,69.7723,70.2667,69.7328,70.247,19400.0
2011-10-24 12:15:00,71.0,71.26,71.0,71.22,11100.0,70.2074,70.4645,70.2074,70.425,11100.0
2011-10-24 12:20:00,71.22,71.22,71.0,71.13,6700.0,70.425,70.425,70.2074,70.336,6700.0
2011-10-24 12:25:00,71.15,71.36,71.15,71.35,4800.0,70.3557,70.5634,70.3557,70.5535,4800.0
2011-10-24 12:30:00,71.36,71.5,71.15,71.15,22000.0,70.5634,70.7018,70.3557,70.3557,22000.0
2011-10-24 12:35:00,71.29,71.53,71.2,71.37,29900.0,70.4942,70.7315,70.4052,70.5733,29900.0
2011-10-24 12:40:00,71.43,71.44,71.22,71.29,15800.0,70.6326,70.6425,70.425,70.4942,15800.0
2011-10-24 12:45:00,71.29,71.48,71.29,71.47,10100.0,70.4942,70.6821,70.4942,70.6722,10100.0
2011-10-24 12:50:00,71.49,71.63,71.35,71.56,10200.0,70.6919,70.8304,70.5535,70.7612,10200.0
2011-10-24 12:55:00,71.56,71.73,71.5,71.67,5700.0,70.7612,70.9293,70.7018,70.8699,5700.0
2011-10-24 13:00:00,71.71,71.74,71.56,71.69,1400.0,70.9095,70.9392,70.7612,70.8897,1400.0
2011-10-24 13:05:00,71.6,71.6,71.37,71.46,5200.0,70.8007,70.8007,70.5733,70.6623,5200.0
2011-10-24 13:10:00,71.43,71.58,71.36,71.5,2900.0,70.6326,70.7809,70.5634,70.7018,2900.0
2011-10-24 13:15:00,71.46,71.51,71.37,71.5,3100.0,70.6623,70.7117,70.5733,70.7018,3100.0
2011-10-24 13:20:00,71.41,71.49,71.36,71.36,1500.0,70.6128,70.6919,70.5634,70.5634,1500.0
2011-10-24 13:25:00,71.47,71.47,71.27,71.28,25100.0,70.6722,70.6722,70.4744,70.4843,25100.0
2011-10-24 13:30:00,71.32,71.32,71.14,71.22,4900.0,70.5238,70.5238,70.3458,70.425,4900.0
2011-10-24 13:35:00,71.23,71.35,71.23,71.29,4000.0,70.4348,70.5535,70.4348,70.4942,4000.0
2011-10-24 13:40:00,71.3,71.46,71.12,71.4,8700.0,70.5041,70.6623,70.3261,70.6029,8700.0
2011-10-24 13:45:00,71.41,71.53,71.36,71.5,4000.0,70.6128,70.7315,70.5634,70.7018,4000.0
2011-10-24 13:50:00,71.41,71.53,71.31,71.53,7300.0,70.6128,70.7315,70.514,70.7315,7300.0
2011-10-24 13:55:00,71.55,71.66,71.46,71.46,5200.0,70.7513,70.86,70.6623,70.6623,5200.0
2011-10-24 14:00:00,71.44,71.6,71.36,71.58,13400.0,70.6425,70.8007,70.5634,70.7809,13400.0
2011-10-24 14:05:00,71.58,71.58,71.42,71.54,8900.0,70.7809,70.7809,70.6227,70.7414,8900.0
2011-10-24 14:10:00,71.52,71.57,71.34,71.38,5900.0,70.7216,70.771,70.5436,70.5832,5900.0
2011-10-24 14:15:00,71.4,71.54,71.34,71.44,6300.0,70.6029,70.7414,70.5436,70.6425,6300.0
2011-10-24 14:20:00,71.41,71.49,71.4,71.41,3000.0,70.6128,70.6919,70.6029,70.6128,3000.0
2011-10-24 14:25:00,71.44,71.47,71.26,71.26,8100.0,70.6425,70.6722,70.4645,70.4645,8100.0
2011-10-24 14:30:00,71.3,71.5,71.25,71.25,14700.0,70.5041,70.7018,70.4546,70.4546,14700.0
2011-10-24 14:35:00,71.25,71.35,71.2,71.31,18600.0,70.4546,70.5535,70.4052,70.514,18600.0
2011-10-24 14:40:00,71.22,71.36,71.15,71.2,11700.0,70.425,70.5634,70.3557,70.4052,11700.0
2011-10-24 14:45:00,71.16,71.28,70.96,70.96,26400.0,70.3656,70.4843,70.1679,70.1679,26400.0
2011-10-24 14:50:00,70.97,71.04,70.86,70.95,12700.0,70.1777,70.247,70.069,70.158,12700.0
2011-10-24 14:55:00,71.0,71.03,70.93,71.02,12600.0,70.2074,70.2371,70.1382,70.2272,12600.0
2011-10-24 15:00:00,71.0,71.07,70.77,70.96,30000.0,70.2074,70.2766,69.98,70.1679,30000.0
2011-10-24 15:05:00,70.88,71.0,70.55,70.74,14900.0,70.0888,70.2074,69.7624,69.9503,14900.0
2011-10-24 15:10:00,70.74,70.83,70.56,70.79,27300.0,69.9503,70.0393,69.7723,69.9998,27300.0
2011-10-24 15:15:00,70.79,70.86,70.57,70.81,16400.0,69.9998,70.069,69.7822,70.0195,16400.0
2011-10-24 15:20:00,70.82,70.83,70.66,70.77,9900.0,70.0294,70.0393,69.8712,69.98,9900.0
2011-10-24 15:25:00,70.77,70.85,70.51,70.52,9700.0,69.98,70.0591,69.7229,69.7328,9700.0
2011-10-24 15:30:00,70.56,70.87,70.51,70.78,12600.0,69.7723,70.0789,69.7229,69.9899,12600.0
2011-10-24 15:35:00,70.76,71.19,70.75,70.96,15400.0,69.9701,70.3953,69.9602,70.1679,15400.0
2011-10-24 15:40:00,70.95,71.11,70.79,70.79,29200.0,70.158,70.3162,69.9998,69.9998,29200.0
2011-10-24 15:45:00,70.78,70.92,70.58,70.92,18600.0,69.9899,70.1283,69.7921,70.1283,18600.0
2011-10-24 15:50:00,70.93,71.01,70.75,70.92,28900.0,70.1382,70.2173,69.9602,70.1283,28900.0
2011-10-24 15:55:00,70.92,71.06,70.81,70.98,50400.0,70.1283,70.2667,70.0195,70.1876,50400.0
2011-10-25 09:30:00,71.0,71.2,70.31,70.51,16800.0,70.2074,70.4052,69.5251,69.7229,16800.0
2011-10-25 09:35:00,70.34,70.34,69.19,69.83,18000.0,69.5548,69.5548,68.4176,69.0505,18000.0
2011-10-25 09:40:00,69.82,70.13,69.8,69.85,6600.0,69.0406,69.3471,69.0208,69.0703,6600.0
2011-10-25 09:45:00,69.65,70.15,69.65,69.99,6600.0,68.8725,69.3669,68.8725,69.2087,6600.0
2011-10-25 09:50:00,70.03,70.15,69.74,70.15,7100.0,69.2482,69.3669,68.9615,69.3669,7100.0
2011-10-25 09:55:00,70.39,70.76,70.14,70.68,12700.0,69.6042,69.9701,69.357,69.891,12700.0
2011-10-25 10:00:00,70.56,70.68,69.74,69.74,11800.0,69.7723,69.891,68.9615,68.9615,11800.0
2011-10-25 10:05:00,69.82,70.13,69.77,70.05,11600.0,69.0406,69.3471,68.9911,69.268,11600.0
2011-10-25 10:10:00,70.03,70.07,69.93,69.95,7100.0,69.2482,69.2878,69.1494,69.1691,7100.0
2011-10-25 10:15:00,69.89,69.99,69.76,69.95,4100.0,69.1098,69.2087,68.9813,69.1691,4100.0
2011-10-25 10:20:00,69.99,70.0,69.83,69.95,6400.0,69.2087,69.2186,69.0505,69.1691,6400.0
2011-10-25 10:25:00,69.86,70.09,69.83,69.83,9200.0,69.0801,69.3076,69.0505,69.0505,9200.0
2011-10-25 10:30:00,69.83,70.04,69.76,70.02,2700.0,69.0505,69.2581,68.9813,69.2384,2700.0
2011-10-25 10:35:00,69.93,70.01,69.85,69.9,6800.0,69.1494,69.2285,69.0703,69.1197,6800.0
2011-10-25 10:40:00,69.86,69.99,69.78,69.86,1800.0,69.0801,69.2087,69.001,69.0801,1800.0
2011-10-25 10:45:00,70.0,70.1,69.9,70.04,4400.0,69.2186,69.3175,69.1197,69.2581,4400.0
2011-10-25 10:50:00,70.02,70.02,69.75,69.83,2900.0,69.2384,69.2384,68.9714,69.0505,2900.0
2011-10-25 10:55:00,69.82,69.86,69.76,69.83,4000.0,69.0406,69.0801,68.9813,69.0505,4000.0
2011-10-25 11:00:00,69.82,69.96,69.61,69.71,4100.0,69.0406,69.179,68.8329,68.9318,4100.0
2011-10-25 11:05:00,69.6,69.69,69.38,69.38,9500.0,68.823,68.912,68.6055,68.6055,9500.0
2011-10-25 11:10:00,69.5,69.65,69.41,69.65,3000.0,68.7242,68.8725,68.6352,68.8725,3000.0
2011-10-25 11:15:00,69.69,69.69,69.2,69.2,5900.0,68.912,68.912,68.4275,68.4275,5900.0
2011-10-25 11:20:00,69.1,69.27,69.0,69.22,9000.0,68.3286,68.4967,68.2297,68.4473,9000.0
2011-10-25 11:25:00,69.2,69.36,69.19,69.36,1800.0,68.4275,68.5857,68.4176,68.5857,1800.0
2011-10-25 11:30:00,69.35,69.63,69.35,69.53,2200.0,68.5758,68.8527,68.5758,68.7538,2200.0
2011-10-25 11:35:00,69.49,69.67,69.49,69.62,3900.0,68.7143,68.8923,68.7143,68.8428,3900.0
2011-10-25 11:40:00,69.6,69.75,69.55,69.75,2400.0,68.823,68.9714,68.7736,68.9714,2400.0
2011-10-25 11:45:00,69.73,69.73,69.54,69.67,3100.0,68.9516,68.9516,68.7637,68.8923,3100.0
2011-10-25 11:50:00,69.7,69.79,69.65,69.7,3400.0,68.9219,69.0109,68.8725,68.9219,3400.0
2011-10-25 11:55:00,69.68,69.68,69.45,69.45,2600.0,68.9021,68.9021,68.6747,68.6747,2600.0
2011-10-25 12:00:00,69.56,69.65,69.45,69.61,3300.0,68.7835,68.8725,68.6747,68.8329,3300.0
2011-10-25 12:05:00,69.6,69.69,69.59,69.69,1600.0,68.823,68.912,68.8132,68.912,1600.0
2011-10-25 12:10:00,69.69,69.89,69.69,69.86,1900.0,68.912,69.1098,68.912,69.0801,1900.0
2011-10-25 12:15:00,69.89,69.96,69.78,69.89,3600.0,69.1098,69.179,69.001,69.1098,3600.0
2011-10-25 12:20:00,69.94,70.05,69.81,69.81,2200.0,69.1592,69.268,69.0307,69.0307,2200.0
2011-10-25 12:25:00,69.89,70.06,69.89,70.02,7000.0,69.1098,69.2779,69.1098,69.2384,7000.0
2011-10-25 12:30:00,69.91,69.97,69.75,69.77,2000.0,69.1296,69.1889,68.9714,68.9911,2000.0
2011-10-25 12:35:00,69.78,69.84,69.72,69.72,4000.0,69.001,69.0604,68.9417,68.9417,4000.0
2011-10-25 12:40:00,69.68,69.69,69.5,69.5,2300.0,68.9021,68.912,68.7242,68.7242,2300.0
2011-10-25 12:45:00,69.58,69.77,69.52,69.65,3400.0,68.8033,68.9911,68.7439,68.8725,3400.0
2011-10-25 12:50:00,69.5,69.56,69.31,69.31,2500.0,68.7242,68.7835,68.5363,68.5363,2500.0
2011-10-25 12:55:00,69.41,69.51,69.39,69.51,1900.0,68.6352,68.734,68.6154,68.734,1900.0
2011-10-25 13:00:00,69.58,69.75,69.58,69.75,1800.0,68.8033,68.9714,68.8033,68.9714,1800.0
2011-10-25 13:05:00,69.96,70.04,69.96,70.0,1000.0,69.179,69.2581,69.179,69.2186,1000.0
2011-10-25 13:10:00,69.93,69.96,69.92,69.92,600.0,69.1494,69.179,69.1395,69.1395,600.0
2011-10-25 13:15:00,69.78,69.88,69.72,69.83,1400.0,69.001,69.0999,68.9417,69.0505,1400.0
2011-10-25 13:20:00,69.82,69.9,69.76,69.76,1200.0,69.0406,69.1197,68.9813,68.9813,1200.0
2011-10-25 13:25:00,69.79,69.79,69.69,69.69,500.0,69.0109,69.0109,68.912,68.912,500.0
2011-10-25 13:30:00,69.62,69.64,69.59,69.61,1900.0,68.8428,68.8626,68.8132,68.8329,1900.0
2011-10-25 13:35:00,69.58,69.63,69.46,69.63,6800.0,68.8033,68.8527,68.6846,68.8527,6800.0
2011-10-25 13:40:00,69.58,69.58,69.27,69.38,4100.0,68.8033,68.8033,68.4967,68.6055,4100.0
2011-10-25 13:45:00,69.48,69.53,69.4,69.4,1500.0,68.7044,68.7538,68.6253,68.6253,1500.0
2011-10-25 13:50:00,69.42,69.64,69.3,69.3,3100.0,68.6451,68.8626,68.5264,68.5264,3100.0
2011-10-25 13:55:00,69.35,69.45,69.25,69.41,2400.0,68.5758,68.6747,68.4769,68.6352,2400.0
2011-10-25 14:00:00,69.37,69.4,69.3,69.37,6800.0,68.5956,68.6253,68.5264,68.5956,6800.0
2011-10-25 14:05:00,69.35,69.45,69.3,69.45,11800.0,68.5758,68.6747,68.5264,68.6747,11800.0
2011-10-25 14:10:00,69.41,69.42,69.26,69.27,6600.0,68.6352,68.6451,68.4868,68.4967,6600.0
2011-10-25 14:15:00,69.27,69.31,69.25,69.3,4200.0,68.4967,68.5363,68.4769,68.5264,4200.0
2011-10-25 14:20:00,69.29,69.39,69.27,69.39,4700.0,68.5165,68.6154,68.4967,68.6154,4700.0
2011-10-25 14:25:00,69.36,69.38,69.29,69.34,5600.0,68.5857,68.6055,68.5165,68.5659,5600.0
2011-10-25 14:30:00,69.29,69.35,69.24,69.26,5800.0,68.5165,68.5758,68.4671,68.4868,5800.0
2011-10-25 14:35:00,69.24,69.28,69.07,69.07,7300.0,68.4671,68.5066,68.299,68.299,7300.0
2011-10-25 14:40:00,69.05,69.35,68.88,69.33,28800.0,68.2792,68.5758,68.1111,68.5561,28800.0
2011-10-25 14:45:00,69.33,69.64,69.15,69.16,46500.0,68.5561,68.8626,68.3781,68.388,46500.0
2011-10-25 14:50:00,69.25,69.26,68.92,69.15,7000.0,68.4769,68.4868,68.1506,68.3781,7000.0
2011-10-25 14:55:00,69.13,69.25,69.13,69.15,3400.0,68.3583,68.4769,68.3583,68.3781,3400.0
2011-10-25 15:00:00,69.39,69.54,69.34,69.34,3600.0,68.6154,68.7637,68.5659,68.5659,3600.0
2011-10-25 15:05:00,69.33,69.33,69.04,69.05,2600.0,68.5561,68.5561,68.2693,68.2792,2600.0
2011-10-25 15:10:00,69.04,69.07,68.86,68.9,9100.0,68.2693,68.299,68.0913,68.1309,9100.0
2011-10-25 15:15:00,68.96,69.1,68.96,68.98,2100.0,68.1902,68.3286,68.1902,68.21,2100.0
2011-10-25 15:20:00,68.9,68.97,68.89,68.92,3500.0,68.1309,68.2001,68.121,68.1506,3500.0
2011-10-25 15:25:00,68.9,68.96,68.75,68.8,4000.0,68.1309,68.1902,67.9825,68.032,4000.0
2011-10-25 15:30:00,68.79,68.96,68.79,68.9,2500.0,68.0221,68.1902,68.0221,68.1309,2500.0
2011-10-25 15:35:00,68.89,69.06,68.75,68.99,41700.0,68.121,68.2891,67.9825,68.2199,41700.0
2011-10-25 15:40:00,69.01,69.06,68.83,68.93,13100.0,68.2396,68.2891,68.0616,68.1605,13100.0
2011-10-25 15:45:00,68.89,69.02,68.86,68.88,12300.0,68.121,68.2495,68.0913,68.1111,12300.0
2011-10-25 15:50:00,68.86,68.95,68.6,68.78,24800.0,68.0913,68.1803,67.8342,68.0122,24800.0
2011-10-25 15:55:00,68.81,68.92,68.58,68.6,17000.0,68.0419,68.1506,67.8144,67.8342,17000.0
2011-10-26 09:30:00,69.1,70.0,68.7,69.97,10500.0,68.3286,69.2186,67.9331,69.1889,10500.0
2011-10-26 09:35:00,69.97,70.05,69.63,69.8,10000.0,69.1889,69.268,68.8527,69.0208,10000.0
2011-10-26 09:40:00,69.75,69.86,69.39,69.83,8400.0,68.9714,69.0801,68.6154,69.0505,8400.0
2011-10-26 09:45:00,69.73,70.19,69.63,69.74,19100.0,68.9516,69.4065,68.8527,68.9615,19100.0
2011-10-26 09:50:00,69.61,69.94,69.61,69.94,3300.0,68.8329,69.1592,68.8329,69.1592,3300.0
2011-10-26 09:55:00,69.84,69.84,69.01,69.01,6300.0,69.0604,69.0604,68.2396,68.2396,6300.0
2011-10-26 10:00:00,69.01,69.01,68.68,69.0,5200.0,68.2396,68.2396,67.9133,68.2297,5200.0
2011-10-26 10:05:00,68.92,69.03,68.3,68.35,13900.0,68.1506,68.2594,67.5376,67.587,13900.0
2011-10-26 10:10:00,68.33,68.43,68.02,68.04,15900.0,67.5672,67.6661,67.2607,67.2805,15900.0
2011-10-26 10:15:00,68.04,68.3,67.68,68.3,25300.0,67.2805,67.5376,66.9245,67.5376,25300.0
2011-10-26 10:20:00,68.25,68.48,68.12,68.23,10700.0,67.4881,67.7155,67.3596,67.4683,10700.0
2011-10-26 10:25:00,68.1,68.29,68.05,68.22,4200.0,67.3398,67.5277,67.2903,67.4584,4200.0
2011-10-26 10:30:00,68.21,68.21,67.74,67.75,7000.0,67.4486,67.4486,66.9838,66.9937,7000.0
2011-10-26 10:35:00,67.82,68.09,67.8,67.88,15000.0,67.0629,67.3299,67.0431,67.1222,15000.0
2011-10-26 10:40:00,67.84,68.06,67.57,67.57,21300.0,67.0827,67.3002,66.8157,66.8157,21300.0
2011-10-26 10:45:00,67.56,67.56,66.58,66.58,16000.0,66.8058,66.8058,65.8368,65.8368,16000.0
2011-10-26 10:50:00,66.54,66.83,66.38,66.77,20300.0,65.7972,66.084,65.639,66.0246,20300.0
2011-10-26 10:55:00,66.66,66.66,66.38,66.38,81800.0,65.9159,65.9159,65.639,65.639,81800.0
2011-10-26 11:00:00,66.38,67.09,66.38,66.95,11600.0,65.639,66.3411,65.639,66.2026,11600.0
2011-10-26 11:05:00,67.05,67.2,67.05,67.16,7300.0,66.3015,66.4498,66.3015,66.4103,7300.0
2011-10-26 11:10:00,67.16,67.29,67.16,67.2,5700.0,66.4103,66.5388,66.4103,66.4498,5700.0
2011-10-26 11:15:00,67.23,67.23,67.11,67.16,6500.0,66.4795,66.4795,66.3608,66.4103,6500.0
2011-10-26 11:20:00,67.17,67.17,66.59,66.59,13100.0,66.4202,66.4202,65.8466,65.8466,13100.0
2011-10-26 11:25:00,66.7,66.7,66.42,66.6,18000.0,65.9554,65.9554,65.6785,65.8565,18000.0
2011-10-26 11:30:00,66.52,67.05,66.52,67.0,10000.0,65.7774,66.3015,65.7774,66.2521,10000.0
2011-10-26 11:35:00,67.0,67.31,67.0,67.31,6900.0,66.2521,66.5586,66.2521,66.5586,6900.0
2011-10-26 11:40:00,67.31,67.59,67.23,67.48,10100.0,66.5586,66.8355,66.4795,66.7267,10100.0
2011-10-26 11:45:00,67.48,67.6,67.48,67.57,9500.0,66.7267,66.8454,66.7267,66.8157,9500.0
2011-10-26 11:50:00,67.57,67.79,67.57,67.79,6300.0,66.8157,67.0332,66.8157,67.0332,6300.0
2011-10-26 11:55:00,67.73,68.09,67.65,67.65,26700.0,66.9739,67.3299,66.8948,66.8948,26700.0
2011-10-26 12:00:00,67.66,68.09,67.65,68.02,8400.0,66.9047,67.3299,66.8948,67.2607,8400.0
2011-10-26 12:05:00,68.06,68.12,67.93,67.93,12800.0,67.3002,67.3596,67.1717,67.1717,12800.0
2011-10-26 12:10:00,67.93,67.96,67.75,67.75,4400.0,67.1717,67.2013,66.9937,66.9937,4400.0
2011-10-26 12:15:00,67.8,67.84,67.73,67.75,6800.0,67.0431,67.0827,66.9739,66.9937,6800.0
2011-10-26 12:20:00,67.75,67.84,67.66,67.74,6500.0,66.9937,67.0827,66.9047,66.9838,6500.0
2011-10-26 12:25:00,67.8,67.8,67.65,67.75,4500.0,67.0431,67.0431,66.8948,66.9937,4500.0
2011-10-26 12:30:00,67.73,67.75,67.59,67.59,5100.0,66.9739,66.9937,66.8355,66.8355,5100.0
2011-10-26 12:35:00,67.65,67.71,67.61,67.69,3500.0,66.8948,66.9541,66.8553,66.9344,3500.0
2011-10-26 12:40:00,67.69,67.75,67.6,67.62,2500.0,66.9344,66.9937,66.8454,66.8651,2500.0
2011-10-26 12:45:00,67.71,67.77,67.6,67.62,9000.0,66.9541,67.0135,66.8454,66.8651,9000.0
2011-10-26 12:50:00,67.63,67.63,67.53,67.53,3200.0,66.875,66.875,66.7761,66.7761,3200.0
2011-10-26 12:55:00,67.52,67.6,67.29,67.29,2500.0,66.7663,66.8454,66.5388,66.5388,2500.0
2011-10-26 13:00:00,67.29,67.33,67.07,67.07,5500.0,66.5388,66.5784,66.3213,66.3213,5500.0
2011-10-26 13:05:00,67.07,67.15,67.03,67.03,5500.0,66.3213,66.4004,66.2817,66.2817,5500.0
2011-10-26 13:10:00,66.98,67.03,66.93,66.97,3700.0,66.2323,66.2817,66.1828,66.2224,3700.0
2011-10-26 13:15:00,67.02,67.04,66.93,67.0,4000.0,66.2718,66.2916,66.1828,66.2521,4000.0
2011-10-26 13:20:00,66.98,67.15,66.98,67.07,7400.0,66.2323,66.4004,66.2323,66.3213,7400.0
2011-10-26 13:25:00,67.06,67.32,67.05,67.32,3100.0,66.3114,66.5685,66.3015,66.5685,3100.0
2011-10-26 13:30:00,67.32,67.76,67.3,67.68,3900.0,66.5685,67.0036,66.5487,66.9245,3900.0
2011-10-26 13:35:00,67.7,67.76,67.48,67.49,10500.0,66.9443,67.0036,66.7267,66.7366,10500.0
2011-10-26 13:40:00,67.58,67.63,67.25,67.42,18400.0,66.8256,66.875,66.4993,66.6674,18400.0
2011-10-26 13:45:00,67.41,67.41,67.08,67.26,12700.0,66.6575,66.6575,66.3312,66.5092,12700.0
2011-10-26 13:50:00,67.3,67.67,67.27,67.41,10000.0,66.5487,66.9146,66.5191,66.6575,10000.0
2011-10-26 13:55:00,67.33,67.67,67.28,67.46,7600.0,66.5784,66.9146,66.5289,66.7069,7600.0
2011-10-26 14:00:00,67.33,67.67,67.33,67.5,6500.0,66.5784,66.9146,66.5784,66.7465,6500.0
2011-10-26 14:05:00,67.57,67.86,67.39,67.75,4600.0,66.8157,67.1025,66.6377,66.9937,4600.0
2011-10-26 14:10:00,67.85,67.96,67.52,67.58,11900.0,67.0926,67.2013,66.7663,66.8256,11900.0
2011-10-26 14:15:00,67.57,67.58,67.45,67.45,2600.0,66.8157,66.8256,66.697,66.697,2600.0
2011-10-26 14:20:00,67.52,67.55,67.43,67.43,1500.0,66.7663,66.7959,66.6773,66.6773,1500.0
2011-10-26 14:25:00,67.48,67.65,67.48,67.54,2600.0,66.7267,66.8948,66.7267,66.786,2600.0
2011-10-26 14:30:00,67.54,67.73,67.45,67.68,5200.0,66.786,66.9739,66.697,66.9245,5200.0
2011-10-26 14:35:00,67.68,67.9,67.44,67.9,14700.0,66.9245,67.142,66.6872,67.142,14700.0
2011-10-26 14:40:00,67.77,67.83,67.5,67.55,8400.0,67.0135,67.0728,66.7465,66.7959,8400.0
2011-10-26 14:45:00,67.57,67.75,67.5,67.5,4500.0,66.8157,66.9937,66.7465,66.7465,4500.0
2011-10-26 14:50:00,67.51,67.63,67.47,67.56,2400.0,66.7564,66.875,66.7168,66.8058,2400.0
2011-10-26 14:55:00,67.46,67.54,67.44,67.47,5500.0,66.7069,66.786,66.6872,66.7168,5500.0
2011-10-26 15:00:00,67.46,67.65,67.4,67.5,11900.0,66.7069,66.8948,66.6476,66.7465,11900.0
2011-10-26 15:05:00,67.44,67.62,67.37,67.62,3600.0,66.6872,66.8651,66.6179,66.8651,3600.0
2011-10-26 15:10:00,67.57,67.82,67.56,67.72,4700.0,66.8157,67.0629,66.8058,66.964,4700.0
2011-10-26 15:15:00,67.74,67.74,67.42,67.43,6500.0,66.9838,66.9838,66.6674,66.6773,6500.0
2011-10-26 15:20:00,67.42,67.64,67.38,67.45,3900.0,66.6674,66.8849,66.6278,66.697,3900.0
2011-10-26 15:25:00,67.43,67.75,67.4,67.7,3300.0,66.6773,66.9937,66.6476,66.9443,3300.0
2011-10-26 15:30:00,67.7,67.86,67.54,67.75,15000.0,66.9443,67.1025,66.786,66.9937,15000.0
2011-10-26 15:35:00,67.69,67.98,67.59,67.71,28700.0,66.9344,67.2211,66.8355,66.9541,28700.0
2011-10-26 15:40:00,67.67,67.92,67.67,67.78,16200.0,66.9146,67.1618,66.9146,67.0234,16200.0
2011-10-26 15:45:00,67.77,67.88,67.44,67.5,28100.0,67.0135,67.1222,66.6872,66.7465,28100.0
2011-10-26 15:50:00,67.5,67.65,67.44,67.6,35200.0,66.7465,66.8948,66.6872,66.8454,35200.0
2011-10-26 15:55:00,67.62,67.65,67.56,67.59,30000.0,66.8651,66.8948,66.8058,66.8355,30000.0
2011-10-27 09:30:00,69.96,70.07,69.5,69.79,34700.0,69.179,69.2878,68.7242,69.0109,34700.0
2011-10-27 09:35:00,69.74,69.85,68.96,68.96,27500.0,68.9615,69.0703,68.1902,68.1902,27500.0
2011-10-27 09:40:00,69.05,69.05,68.59,68.7,17600.0,68.2792,68.2792,67.8243,67.9331,17600.0
2011-10-27 09:45:00,68.68,68.95,68.51,68.56,8700.0,67.9133,68.1803,67.7452,67.7947,8700.0
2011-10-27 09:50:00,68.56,68.56,68.15,68.39,7100.0,67.7947,67.7947,67.3892,67.6265,7100.0
2011-10-27 09:55:00,68.39,68.46,67.58,67.75,22200.0,67.6265,67.6958,66.8256,66.9937,22200.0
2011-10-27 10:00:00,67.69,67.71,66.87,66.87,43800.0,66.9344,66.9541,66.1235,66.1235,43800.0
2011-10-27 10:05:00,66.93,66.93,66.18,66.18,48200.0,66.1828,66.1828,65.4412,65.4412,48200.0
2011-10-27 10:10:00,66.17,66.87,65.64,66.87,64000.0,65.4313,66.1235,64.9072,66.1235,64000.0
2011-10-27 10:15:00,66.91,67.38,66.72,67.2,19400.0,66.1631,66.6278,65.9752,66.4498,19400.0
2011-10-27 10:20:00,67.2,67.26,66.73,66.89,13200.0,66.4498,66.5092,65.9851,66.1433,13200.0
2011-10-27 10:25:00,66.81,66.81,66.57,66.81,8900.0,66.0642,66.0642,65.8269,66.0642,8900.0
2011-10-27 10:30:00,66.81,66.82,66.5,66.6,5000.0,66.0642,66.0741,65.7576,65.8565,5000.0
2011-10-27 10:35:00,66.62,66.66,66.51,66.65,4800.0,65.8763,65.9159,65.7675,65.906,4800.0
2011-10-27 10:40:00,66.64,67.08,66.55,66.99,10700.0,65.8961,66.3312,65.8071,66.2422,10700.0
2011-10-27 10:45:00,66.99,67.34,66.95,67.33,14300.0,66.2422,66.5883,66.2026,66.5784,14300.0
2011-10-27 10:50:00,67.36,67.6,67.19,67.6,16600.0,66.608,66.8454,66.4399,66.8454,16600.0
2011-10-27 10:55:00,67.59,67.89,67.53,67.77,13000.0,66.8355,67.1321,66.7761,67.0135,13000.0
2011-10-27 11:00:00,67.83,68.27,67.82,68.03,18600.0,67.0728,67.5079,67.0629,67.2706,18600.0
2011-10-27 11:05:00,68.04,68.11,67.95,67.95,6600.0,67.2805,67.3497,67.1915,67.1915,6600.0
2011-10-27 11:10:00,67.93,67.95,67.84,67.87,9000.0,67.1717,67.1915,67.0827,67.1124,9000.0
2011-10-27 11:15:00,67.82,67.9,67.75,67.85,10200.0,67.0629,67.142,66.9937,67.0926,10200.0
2011-10-27 11:20:00,67.85,67.91,67.55,67.58,11600.0,67.0926,67.1519,66.7959,66.8256,11600.0
2011-10-27 11:25:00,67.54,67.55,67.26,67.3,7900.0,66.786,66.7959,66.5092,66.5487,7900.0
2011-10-27 11:30:00,67.32,67.5,67.32,67.5,5600.0,66.5685,66.7465,66.5685,66.7465,5600.0
2011-10-27 11:35:00,67.56,68.1,67.56,68.1,12200.0,66.8058,67.3398,66.8058,67.3398,12200.0
2011-10-27 11:40:00,68.09,68.14,68.07,68.07,2100.0,67.3299,67.3793,67.3101,67.3101,2100.0
2011-10-27 11:45:00,68.12,68.3,68.1,68.3,5900.0,67.3596,67.5376,67.3398,67.5376,5900.0
2011-10-27 11:50:00,68.34,68.49,68.32,68.49,3800.0,67.5771,67.7254,67.5573,67.7254,3800.0
2011-10-27 11:55:00,68.49,68.75,68.49,68.57,8800.0,67.7254,67.9825,67.7254,67.8045,8800.0
2011-10-27 12:00:00,68.62,68.68,68.56,68.61,6000.0,67.854,67.9133,67.7947,67.8441,6000.0
2011-10-27 12:05:00,68.62,68.62,68.32,68.33,6200.0,67.854,67.854,67.5573,67.5672,6200.0
2011-10-27 12:10:00,68.33,68.53,68.3,68.49,4500.0,67.5672,67.765,67.5376,67.7254,4500.0
2011-10-27 12:15:00,68.47,68.54,68.38,68.54,3700.0,67.7057,67.7749,67.6167,67.7749,3700.0
2011-10-27 12:20:00,68.52,68.55,68.36,68.4,2500.0,67.7551,67.7848,67.5969,67.6364,2500.0
2011-10-27 12:25:00,68.42,68.42,68.34,68.39,8700.0,67.6562,67.6562,67.5771,67.6265,8700.0
2011-10-27 12:30:00,68.44,68.49,68.09,68.09,14300.0,67.676,67.7254,67.3299,67.3299,14300.0
2011-10-27 12:35:00,68.11,68.11,68.0,68.08,3300.0,67.3497,67.3497,67.2409,67.32,3300.0
2011-10-27 12:40:00,68.11,68.31,68.06,68.25,2200.0,67.3497,67.5474,67.3002,67.4881,2200.0
2011-10-27 12:45:00,68.27,68.27,68.13,68.17,1400.0,67.5079,67.5079,67.3695,67.409,1400.0
2011-10-27 12:50:00,68.12,68.19,67.95,67.95,8100.0,67.3596,67.4288,67.1915,67.1915,8100.0
2011-10-27 12:55:00,67.95,68.0,67.94,67.96,900.0,67.1915,67.2409,67.1816,67.2013,900.0
2011-10-27 13:00:00,68.0,68.21,68.0,68.21,3100.0,67.2409,67.4486,67.2409,67.4486,3100.0
2011-10-27 13:05:00,68.21,68.26,68.13,68.21,2900.0,67.4486,67.498,67.3695,67.4486,2900.0
2011-10-27 13:10:00,68.22,68.37,68.21,68.34,3800.0,67.4584,67.6068,67.4486,67.5771,3800.0
2011-10-27 13:15:00,68.36,68.46,68.25,68.41,3900.0,67.5969,67.6958,67.4881,67.6463,3900.0
2011-10-27 13:20:00,68.44,68.48,68.29,68.29,2600.0,67.676,67.7155,67.5277,67.5277,2600.0
2011-10-27 13:25:00,68.32,68.48,68.28,68.48,6600.0,67.5573,67.7155,67.5178,67.7155,6600.0
2011-10-27 13:30:00,68.45,68.6,68.45,68.6,7800.0,67.6859,67.8342,67.6859,67.8342,7800.0
2011-10-27 13:35:00,68.6,68.63,68.47,68.54,7700.0,67.8342,67.8639,67.7057,67.7749,7700.0
2011-10-27 13:40:00,68.53,68.59,68.48,68.59,3400.0,67.765,67.8243,67.7155,67.8243,3400.0
2011-10-27 13:45:00,68.54,68.54,68.28,68.36,7000.0,67.7749,67.7749,67.5178,67.5969,7000.0
2011-10-27 13:50:00,68.4,68.77,68.36,68.69,7800.0,67.6364,68.0023,67.5969,67.9232,7800.0
2011-10-27 13:55:00,68.73,68.74,68.55,68.62,9200.0,67.9628,67.9726,67.7848,67.854,9200.0
2011-10-27 14:00:00,68.54,68.71,68.42,68.66,6700.0,67.7749,67.943,67.6562,67.8935,6700.0
2011-10-27 14:05:00,68.72,68.77,68.48,68.51,8700.0,67.9529,68.0023,67.7155,67.7452,8700.0
2011-10-27 14:10:00,68.51,68.51,68.34,68.34,4300.0,67.7452,67.7452,67.5771,67.5771,4300.0
2011-10-27 14:15:00,68.35,68.49,68.32,68.49,3800.0,67.587,67.7254,67.5573,67.7254,3800.0
2011-10-27 14:20:00,68.5,68.52,68.33,68.44,2800.0,67.7353,67.7551,67.5672,67.676,2800.0
2011-10-27 14:25:00,68.47,68.6,68.45,68.59,9100.0,67.7057,67.8342,67.6859,67.8243,9100.0
2011-10-27 14:30:00,68.59,68.59,68.36,68.55,8500.0,67.8243,67.8243,67.5969,67.7848,8500.0
2011-10-27 14:35:00,68.47,68.73,68.47,68.66,6000.0,67.7057,67.9628,67.7057,67.8935,6000.0
2011-10-27 14:40:00,68.6,68.71,68.6,68.66,5300.0,67.8342,67.943,67.8342,67.8935,5300.0
2011-10-27 14:45:00,68.68,68.81,68.64,68.7,3200.0,67.9133,68.0419,67.8738,67.9331,3200.0
2011-10-27 14:50:00,68.63,68.63,68.24,68.26,9100.0,67.8639,67.8639,67.4782,67.498,9100.0
2011-10-27 14:55:00,68.41,68.54,68.32,68.37,3400.0,67.6463,67.7749,67.5573,67.6068,3400.0
2011-10-27 15:00:00,68.38,68.46,68.26,68.4,9700.0,67.6167,67.6958,67.498,67.6364,9700.0
2011-10-27 15:05:00,68.38,68.56,68.36,68.51,13700.0,67.6167,67.7947,67.5969,67.7452,13700.0
2011-10-27 15:10:00,68.45,68.66,68.33,68.43,11900.0,67.6859,67.8935,67.5672,67.6661,11900.0
2011-10-27 15:15:00,68.43,68.67,68.41,68.67,6800.0,67.6661,67.9034,67.6463,67.9034,6800.0
2011-10-27 15:20:00,68.64,68.93,68.64,68.89,28900.0,67.8738,68.1605,67.8738,68.121,28900.0
2011-10-27 15:25:00,68.87,68.96,68.64,68.85,24500.0,68.1012,68.1902,67.8738,68.0814,24500.0
2011-10-27 15:30:00,68.81,68.87,68.36,68.43,22300.0,68.0419,68.1012,67.5969,67.6661,22300.0
2011-10-27 15:35:00,68.44,68.5,68.32,68.47,15800.0,67.676,67.7353,67.5573,67.7057,15800.0
2011-10-27 15:40:00,68.47,68.57,68.43,68.49,16500.0,67.7057,67.8045,67.6661,67.7254,16500.0
2011-10-27 15:45:00,68.44,68.54,68.27,68.35,62100.0,67.676,67.7749,67.5079,67.587,62100.0
2011-10-27 15:50:00,68.41,68.5,68.05,68.21,45100.0,67.6463,67.7353,67.2903,67.4486,45100.0
2011-10-27 15:55:00,68.22,68.43,67.97,68.41,35500.0,67.4584,67.6661,67.2112,67.6463,35500.0
2011-10-28 09:30:00,68.17,69.0,67.76,68.33,8800.0,67.409,68.2297,67.0036,67.5672,8800.0
2011-10-28 09:35:00,68.34,68.69,68.28,68.62,9200.0,67.5771,67.9232,67.5178,67.854,9200.0
2011-10-28 09:40:00,68.37,68.37,67.9,67.95,6400.0,67.6068,67.6068,67.142,67.1915,6400.0
2011-10-28 09:45:00,67.92,67.96,67.5,67.6,9100.0,67.1618,67.2013,66.7465,66.8454,9100.0
2011-10-28 09:50:00,67.6,67.77,67.16,67.6,9200.0,66.8454,67.0135,66.4103,66.8454,9200.0
2011-10-28 09:55:00,67.64,68.05,67.59,67.81,7500.0,66.8849,67.2903,66.8355,67.053,7500.0
2011-10-28 10:00:00,67.7,67.95,67.5,67.85,6200.0,66.9443,67.1915,66.7465,67.0926,6200.0
2011-10-28 10:05:00,67.81,68.12,67.8,68.01,6200.0,67.053,67.3596,67.0431,67.2508,6200.0
2011-10-28 10:10:00,68.01,68.13,67.85,67.94,8600.0,67.2508,67.3695,67.0926,67.1816,8600.0
2011-10-28 10:15:00,67.95,68.14,67.85,67.92,7600.0,67.1915,67.3793,67.0926,67.1618,7600.0
2011-10-28 10:20:00,67.98,68.11,67.77,68.0,4200.0,67.2211,67.3497,67.0135,67.2409,4200.0
2011-10-28 10:25:00,67.97,68.18,67.64,67.65,11200.0,67.2112,67.4189,66.8849,66.8948,11200.0
2011-10-28 10:30:00,67.77,67.92,67.67,67.86,5400.0,67.0135,67.1618,66.9146,67.1025,5400.0
2011-10-28 10:35:00,67.73,67.98,67.62,67.91,2400.0,66.9739,67.2211,66.8651,67.1519,2400.0
2011-10-28 10:40:00,67.99,67.99,67.51,67.52,1600.0,67.231,67.231,66.7564,66.7663,1600.0
2011-10-28 10:45:00,67.56,67.65,67.51,67.61,900.0,66.8058,66.8948,66.7564,66.8553,900.0
2011-10-28 10:50:00,67.56,67.62,67.43,67.61,2900.0,66.8058,66.8651,66.6773,66.8553,2900.0
2011-10-28 10:55:00,67.69,67.72,67.61,67.72,1600.0,66.9344,66.964,66.8553,66.964,1600.0
2011-10-28 11:00:00,67.79,67.83,67.62,67.76,5700.0,67.0332,67.0728,66.8651,67.0036,5700.0
2011-10-28 11:05:00,67.83,68.0,67.78,68.0,2300.0,67.0728,67.2409,67.0234,67.2409,2300.0
2011-10-28 11:10:00,68.0,68.07,67.92,67.99,8800.0,67.2409,67.3101,67.1618,67.231,8800.0
2011-10-28 11:15:00,67.9,68.05,67.69,68.01,9300.0,67.142,67.2903,66.9344,67.2508,9300.0
2011-10-28 11:20:00,67.97,68.1,67.89,68.0,4700.0,67.2112,67.3398,67.1321,67.2409,4700.0
2011-10-28 11:25:00,68.01,68.05,67.98,68.04,1200.0,67.2508,67.2903,67.2211,67.2805,1200.0
2011-10-28 11:30:00,68.02,68.05,67.93,68.02,4100.0,67.2607,67.2903,67.1717,67.2607,4100.0
2011-10-28 11:35:00,68.05,68.07,67.68,67.68,3700.0,67.2903,67.3101,66.9245,66.9245,3700.0
2011-10-28 11:40:00,67.7,67.73,67.43,67.46,6000.0,66.9443,66.9739,66.6773,66.7069,6000.0
2011-10-28 11:45:00,67.45,67.58,67.39,67.54,3800.0,66.697,66.8256,66.6377,66.786,3800.0
2011-10-28 11:50:00,67.52,67.52,67.1,67.15,4000.0,66.7663,66.7663,66.3509,66.4004,4000.0
2011-10-28 11:55:00,67.03,67.13,66.97,66.98,3900.0,66.2817,66.3806,66.2224,66.2323,3900.0
2011-10-28 12:00:00,66.98,67.1,66.98,67.1,2000.0,66.2323,66.3509,66.2323,66.3509,2000.0
2011-10-28 12:05:00,67.13,67.21,67.1,67.13,2000.0,66.3806,66.4597,66.3509,66.3806,2000.0
2011-10-28 12:10:00,67.12,67.18,67.09,67.09,1700.0,66.3707,66.4301,66.3411,66.3411,1700.0
2011-10-28 12:15:00,67.11,67.22,67.04,67.15,2700.0,66.3608,66.4696,66.2916,66.4004,2700.0
2011-10-28 12:20:00,67.15,67.24,66.98,67.04,2000.0,66.4004,66.4894,66.2323,66.2916,2000.0
2011-10-28 12:25:00,66.98,67.0,66.97,67.0,600.0,66.2323,66.2521,66.2224,66.2521,600.0
2011-10-28 12:30:00,66.99,66.99,66.49,66.74,12300.0,66.2422,66.2422,65.7478,65.995,12300.0
2011-10-28 12:35:00,66.83,66.87,66.6,66.68,2400.0,66.084,66.1235,65.8565,65.9356,2400.0
2011-10-28 12:40:00,66.72,66.87,66.6,66.6,3000.0,65.9752,66.1235,65.8565,65.8565,3000.0
2011-10-28 12:45:00,66.67,67.04,66.67,67.03,3900.0,65.9257,66.2916,65.9257,66.2817,3900.0
2011-10-28 12:50:00,67.09,67.09,66.87,66.91,1800.0,66.3411,66.3411,66.1235,66.1631,1800.0
2011-10-28 12:55:00,66.86,67.03,66.86,67.03,2300.0,66.1136,66.2817,66.1136,66.2817,2300.0
2011-10-28 13:00:00,67.0,67.07,67.0,67.0,900.0,66.2521,66.3213,66.2521,66.2521,900.0
2011-10-28 13:05:00,66.91,67.04,66.85,67.04,3800.0,66.1631,66.2916,66.1037,66.2916,3800.0
2011-10-28 13:10:00,66.91,66.91,66.5,66.5,4500.0,66.1631,66.1631,65.7576,65.7576,4500.0
2011-10-28 13:15:00,66.64,66.91,66.64,66.89,2300.0,65.8961,66.1631,65.8961,66.1433,2300.0
2011-10-28 13:20:00,66.97,67.03,66.97,66.98,1600.0,66.2224,66.2817,66.2224,66.2323,1600.0
2011-10-28 13:25:00,66.98,66.98,66.82,66.82,700.0,66.2323,66.2323,66.0741,66.0741,700.0
2011-10-28 13:30:00,66.66,66.71,66.46,66.51,4600.0,65.9159,65.9653,65.7181,65.7675,4600.0
2011-10-28 13:35:00,66.64,66.69,66.64,66.67,1000.0,65.8961,65.9455,65.8961,65.9257,1000.0
2011-10-28 13:40:00,66.48,66.64,66.48,66.6,1600.0,65.7379,65.8961,65.7379,65.8565,1600.0
2011-10-28 13:45:00,66.7,66.81,66.65,66.81,1800.0,65.9554,66.0642,65.906,66.0642,1800.0
2011-10-28 13:50:00,66.75,66.91,66.74,66.87,3700.0,66.0049,66.1631,65.995,66.1235,3700.0
2011-10-28 13:55:00,66.87,66.91,66.83,66.86,3800.0,66.1235,66.1631,66.084,66.1136,3800.0
2011-10-28 14:00:00,66.9,67.06,66.9,67.05,13100.0,66.1532,66.3114,66.1532,66.3015,13100.0
2011-10-28 14:05:00,67.09,67.19,66.87,67.12,7500.0,66.3411,66.4399,66.1235,66.3707,7500.0
2011-10-28 14:10:00,67.16,67.26,66.98,67.26,4000.0,66.4103,66.5092,66.2323,66.5092,4000.0
2011-10-28 14:15:00,67.23,67.23,67.03,67.14,4600.0,66.4795,66.4795,66.2817,66.3905,4600.0
2011-10-28 14:20:00,67.16,67.44,67.14,67.39,8300.0,66.4103,66.6872,66.3905,66.6377,8300.0
2011-10-28 14:25:00,67.39,67.54,67.35,67.44,6200.0,66.6377,66.786,66.5982,66.6872,6200.0
2011-10-28 14:30:00,67.44,67.64,67.44,67.64,9800.0,66.6872,66.8849,66.6872,66.8849,9800.0
2011-10-28 14:35:00,67.69,67.71,67.55,67.6,4600.0,66.9344,66.9541,66.7959,66.8454,4600.0
2011-10-28 14:40:00,67.61,67.81,67.59,67.81,4600.0,66.8553,67.053,66.8355,67.053,4600.0
2011-10-28 14:45:00,67.78,67.87,67.71,67.79,4500.0,67.0234,67.1124,66.9541,67.0332,4500.0
2011-10-28 14:50:00,67.78,67.83,67.5,67.5,9200.0,67.0234,67.0728,66.7465,66.7465,9200.0
2011-10-28 14:55:00,67.5,67.5,67.03,67.12,6200.0,66.7465,66.7465,66.2817,66.3707,6200.0
2011-10-28 15:00:00,67.25,67.45,67.23,67.42,6900.0,66.4993,66.697,66.4795,66.6674,6900.0
2011-10-28 15:05:00,67.49,67.5,67.01,67.07,26200.0,66.7366,66.7465,66.262,66.3213,26200.0
2011-10-28 15:10:00,67.07,67.21,66.91,66.97,7800.0,66.3213,66.4597,66.1631,66.2224,7800.0
2011-10-28 15:15:00,66.96,67.18,66.96,67.04,8600.0,66.2125,66.4301,66.2125,66.2916,8600.0
2011-10-28 15:20:00,67.05,67.38,67.05,67.17,6100.0,66.3015,66.6278,66.3015,66.4202,6100.0
2011-10-28 15:25:00,67.16,67.23,66.86,67.0,10000.0,66.4103,66.4795,66.1136,66.2521,10000.0
2011-10-28 15:30:00,67.01,67.31,66.93,67.26,7100.0,66.262,66.5586,66.1828,66.5092,7100.0
2011-10-28 15:35:00,67.34,67.64,67.34,67.63,11100.0,66.5883,66.8849,66.5883,66.875,11100.0
2011-10-28 15:40:00,67.66,67.84,67.57,67.84,9500.0,66.9047,67.0827,66.8157,67.0827,9500.0
2011-10-28 15:45:00,67.84,67.85,67.63,67.78,11300.0,67.0827,67.0926,66.875,67.0234,11300.0
2011-10-28 15:50:00,67.81,67.9,67.67,67.71,10800.0,67.053,67.142,66.9146,66.9541,10800.0
2011-10-28 15:55:00,67.73,67.73,67.49,67.58,13400.0,66.9739,66.9739,66.7366,66.8256,13400.0
2011-10-31 09:30:00,66.98,66.98,64.54,64.62,45000.0,66.2323,66.2323,63.8195,63.8986,45000.0
2011-10-31 09:35:00,64.62,65.74,64.03,65.63,60300.0,63.8986,65.0061,63.3152,64.8974,60300.0
2011-10-31 09:40:00,65.61,66.37,65.61,66.16,8800.0,64.8776,65.6291,64.8776,65.4214,8800.0
2011-10-31 09:45:00,66.1,66.4,65.8,66.4,10900.0,65.3621,65.6588,65.0655,65.6588,10900.0
2011-10-31 09:50:00,66.33,66.86,66.31,66.57,10000.0,65.5895,66.1136,65.5698,65.8269,10000.0
2011-10-31 09:55:00,66.52,66.89,66.25,66.76,16100.0,65.7774,66.1433,65.5104,66.0147,16100.0
2011-10-31 10:00:00,66.77,66.84,66.55,66.81,5000.0,66.0246,66.0939,65.8071,66.0642,5000.0
2011-10-31 10:05:00,66.71,67.34,66.71,67.31,7200.0,65.9653,66.5883,65.9653,66.5586,7200.0
2011-10-31 10:10:00,67.23,67.45,67.23,67.44,5800.0,66.4795,66.697,66.4795,66.6872,5800.0
2011-10-31 10:15:00,67.5,67.89,67.44,67.57,7800.0,66.7465,67.1321,66.6872,66.8157,7800.0
2011-10-31 10:20:00,67.57,67.73,67.57,67.73,4000.0,66.8157,66.9739,66.8157,66.9739,4000.0
2011-10-31 10:25:00,67.67,67.97,67.66,67.94,7000.0,66.9146,67.2112,66.9047,67.1816,7000.0
2011-10-31 10:30:00,67.99,68.15,67.86,68.15,6300.0,67.231,67.3892,67.1025,67.3892,6300.0
2011-10-31 10:35:00,68.21,68.21,67.86,67.95,10800.0,67.4486,67.4486,67.1025,67.1915,10800.0
2011-10-31 10:40:00,68.04,68.04,67.66,67.66,4100.0,67.2805,67.2805,66.9047,66.9047,4100.0
2011-10-31 10:45:00,67.68,67.86,67.68,67.83,1900.0,66.9245,67.1025,66.9245,67.0728,1900.0
2011-10-31 10:50:00,67.86,68.1,67.83,67.83,4500.0,67.1025,67.3398,67.0728,67.0728,4500.0
2011-10-31 10:55:00,67.83,68.01,67.71,67.71,6800.0,67.0728,67.2508,66.9541,66.9541,6800.0
2011-10-31 11:00:00,67.78,68.13,67.78,67.79,6100.0,67.0234,67.3695,67.0234,67.0332,6100.0
2011-10-31 11:05:00,67.76,67.78,67.63,67.66,3300.0,67.0036,67.0234,66.875,66.9047,3300.0
2011-10-31 11:10:00,67.76,67.76,67.46,67.49,3200.0,67.0036,67.0036,66.7069,66.7366,3200.0
2011-10-31 11:15:00,67.51,67.56,67.42,67.49,4000.0,66.7564,66.8058,66.6674,66.7366,4000.0
2011-10-31 11:20:00,67.42,67.5,67.36,67.5,3100.0,66.6674,66.7465,66.608,66.7465,3100.0
2011-10-31 11:25:00,67.5,67.5,67.35,67.5,3400.0,66.7465,66.7465,66.5982,66.7465,3400.0
2011-10-31 11:30:00,67.48,67.81,67.46,67.72,2200.0,66.7267,67.053,66.7069,66.964,2200.0
2011-10-31 11:35:00,67.74,67.78,67.63,67.67,2300.0,66.9838,67.0234,66.875,66.9146,2300.0
2011-10-31 11:40:00,67.67,67.88,67.67,67.88,900.0,66.9146,67.1222,66.9146,67.1222,900.0
2011-10-31 11:45:00,67.87,67.88,67.67,67.81,7900.0,67.1124,67.1222,66.9146,67.053,7900.0
2011-10-31 11:50:00,67.92,67.98,67.84,67.98,6200.0,67.1618,67.2211,67.0827,67.2211,6200.0
2011-10-31 11:55:00,67.98,68.11,67.96,68.11,7700.0,67.2211,67.3497,67.2013,67.3497,7700.0
2011-10-31 12:00:00,68.02,68.05,68.0,68.0,4500.0,67.2607,67.2903,67.2409,67.2409,4500.0
2011-10-31 12:05:00,68.01,68.2,68.0,68.08,5000.0,67.2508,67.4387,67.2409,67.32,5000.0
2011-10-31 12:10:00,68.01,68.04,68.0,68.0,5300.0,67.2508,67.2805,67.2409,67.2409,5300.0
2011-10-31 12:15:00,68.0,68.01,67.85,67.85,5100.0,67.2409,67.2508,67.0926,67.0926,5100.0
2011-10-31 12:20:00,67.79,67.89,67.76,67.89,3600.0,67.0332,67.1321,67.0036,67.1321,3600.0
2011-10-31 12:25:00,67.85,67.86,67.61,67.81,18100.0,67.0926,67.1025,66.8553,67.053,18100.0
2011-10-31 12:30:00,67.74,67.75,67.65,67.71,1900.0,66.9838,66.9937,66.8948,66.9541,1900.0
2011-10-31 12:35:00,67.67,67.89,67.67,67.89,3000.0,66.9146,67.1321,66.9146,67.1321,3000.0
2011-10-31 12:40:00,67.86,67.93,67.75,67.92,3900.0,67.1025,67.1717,66.9937,67.1618,3900.0
2011-10-31 12:45:00,67.87,68.05,67.85,67.97,5700.0,67.1124,67.2903,67.0926,67.2112,5700.0
2011-10-31 12:50:00,67.97,68.07,67.97,68.07,2900.0,67.2112,67.3101,67.2112,67.3101,2900.0
2011-10-31 12:55:00,68.02,68.25,68.02,68.25,7200.0,67.2607,67.4881,67.2607,67.4881,7200.0
2011-10-31 13:00:00,68.28,68.79,68.24,68.59,25900.0,67.5178,68.0221,67.4782,67.8243,25900.0
2011-10-31 13:05:00,68.56,68.56,68.24,68.24,9700.0,67.7947,67.7947,67.4782,67.4782,9700.0
2011-10-31 13:10:00,68.24,68.35,68.2,68.28,9400.0,67.4782,67.587,67.4387,67.5178,9400.0
2011-10-31 13:15:00,68.25,68.42,68.2,68.3,7200.0,67.4881,67.6562,67.4387,67.5376,7200.0
2011-10-31 13:20:00,68.22,68.38,68.16,68.23,17000.0,67.4584,67.6167,67.3991,67.4683,17000.0
2011-10-31 13:25:00,68.2,68.35,68.13,68.22,12400.0,67.4387,67.587,67.3695,67.4584,12400.0
2011-10-31 13:30:00,68.22,68.41,68.2,68.4,13000.0,67.4584,67.6463,67.4387,67.6364,13000.0
2011-10-31 13:35:00,68.37,68.59,68.27,68.59,17500.0,67.6068,67.8243,67.5079,67.8243,17500.0
2011-10-31 13:40:00,68.55,68.67,68.48,68.49,3400.0,67.7848,67.9034,67.7155,67.7254,3400.0
2011-10-31 13:45:00,68.5,68.56,68.5,68.56,1900.0,67.7353,67.7947,67.7353,67.7947,1900.0
2011-10-31 13:50:00,68.6,68.6,68.48,68.48,3200.0,67.8342,67.8342,67.7155,67.7155,3200.0
2011-10-31 13:55:00,68.51,68.6,68.47,68.52,1700.0,67.7452,67.8342,67.7057,67.7551,1700.0
2011-10-31 14:00:00,68.49,68.6,68.38,68.49,7100.0,67.7254,67.8342,67.6167,67.7254,7100.0
2011-10-31 14:05:00,68.43,68.44,68.13,68.17,5500.0,67.6661,67.676,67.3695,67.409,5500.0
2011-10-31 14:10:00,68.17,68.21,68.11,68.11,1800.0,67.409,67.4486,67.3497,67.3497,1800.0
2011-10-31 14:15:00,68.1,68.11,67.82,67.9,9000.0,67.3398,67.3497,67.0629,67.142,9000.0
2011-10-31 14:20:00,67.96,68.16,67.96,68.05,4100.0,67.2013,67.3991,67.2013,67.2903,4100.0
2011-10-31 14:25:00,68.04,68.08,67.93,68.08,3500.0,67.2805,67.32,67.1717,67.32,3500.0
2011-10-31 14:30:00,68.09,68.09,67.92,67.97,3600.0,67.3299,67.3299,67.1618,67.2112,3600.0
2011-10-31 14:35:00,67.94,67.94,67.83,67.88,2700.0,67.1816,67.1816,67.0728,67.1222,2700.0
2011-10-31 14:40:00,67.83,67.9,67.83,67.86,1100.0,67.0728,67.142,67.0728,67.1025,1100.0
2011-10-31 14:45:00,67.84,67.88,67.73,67.87,5900.0,67.0827,67.1222,66.9739,67.1124,5900.0
2011-10-31 14:50:00,67.89,68.01,67.87,68.01,4600.0,67.1321,67.2508,67.1124,67.2508,4600.0
2011-10-31 14:55:00,68.01,68.09,67.78,68.0,8600.0,67.2508,67.3299,67.0234,67.2409,8600.0
2011-10-31 15:00:00,67.98,68.11,67.91,68.04,5500.0,67.2211,67.3497,67.1519,67.2805,5500.0
2011-10-31 15:05:00,68.13,68.14,67.82,67.82,5000.0,67.3695,67.3793,67.0629,67.0629,5000.0
2011-10-31 15:10:00,67.84,67.93,67.73,67.73,5200.0,67.0827,67.1717,66.9739,66.9739,5200.0
2011-10-31 15:15:00,67.75,67.77,67.31,67.36,8400.0,66.9937,67.0135,66.5586,66.608,8400.0
2011-10-31 15:20:00,67.32,67.33,67.07,67.22,13200.0,66.5685,66.5784,66.3213,66.4696,13200.0
2011-10-31 15:25:00,67.17,67.34,67.06,67.32,9400.0,66.4202,66.5883,66.3114,66.5685,9400.0
2011-10-31 15:30:00,67.32,67.51,67.2,67.51,9700.0,66.5685,66.7564,66.4498,66.7564,9700.0
2011-10-31 15:35:00,67.51,67.83,67.51,67.83,10400.0,66.7564,67.0728,66.7564,67.0728,10400.0
2011-10-31 15:40:00,67.78,67.82,67.6,67.67,62000.0,67.0234,67.0629,66.8454,66.9146,62000.0
2011-10-31 15:45:00,67.72,67.73,67.38,67.47,37900.0,66.964,66.9739,66.6278,66.7168,37900.0
2011-10-31 15:50:00,67.49,67.57,67.4,67.55,13500.0,66.7366,66.8157,66.6476,66.7959,13500.0
2011-10-31 15:55:00,67.54,67.57,67.3,67.36,12200.0,66.786,66.8157,66.5487,66.608,12200.0
2011-11-01 09:30:00,65.66,65.93,65.0,65.87,98300.0,64.927,65.194,64.2744,65.1347,98300.0
2011-11-01 09:35:00,65.87,66.68,65.87,66.41,14100.0,65.1347,65.9356,65.1347,65.6687,14100.0
2011-11-01 09:40:00,66.29,67.75,66.29,67.75,16700.0,65.55,66.9937,65.55,66.9937,16700.0
2011-11-01 09:45:00,67.7,68.46,67.63,68.05,29700.0,66.9443,67.6958,66.875,67.2903,29700.0
2011-11-01 09:50:00,67.93,68.57,67.93,68.38,27100.0,67.1717,67.8045,67.1717,67.6167,27100.0
2011-11-01 09:55:00,68.34,68.61,68.14,68.14,31100.0,67.5771,67.8441,67.3793,67.3793,31100.0
2011-11-01 10:00:00,67.97,68.5,67.57,68.43,31500.0,67.2112,67.7353,66.8157,67.6661,31500.0
2011-11-01 10:05:00,68.43,68.49,68.09,68.22,13200.0,67.6661,67.7254,67.3299,67.4584,13200.0
2011-11-01 10:10:00,68.23,68.42,68.08,68.11,16300.0,67.4683,67.6562,67.32,67.3497,16300.0
2011-11-01 10:15:00,68.09,68.24,68.0,68.13,15200.0,67.3299,67.4782,67.2409,67.3695,15200.0
2011-11-01 10:20:00,68.13,68.16,67.79,67.85,13300.0,67.3695,67.3991,67.0332,67.0926,13300.0
2011-11-01 10:25:00,67.84,68.45,67.84,68.29,8700.0,67.0827,67.6859,67.0827,67.5277,8700.0
2011-11-01 10:30:00,68.29,68.37,68.14,68.31,12800.0,67.5277,67.6068,67.3793,67.5474,12800.0
2011-11-01 10:35:00,68.31,68.52,68.31,68.37,20100.0,67.5474,67.7551,67.5474,67.6068,20100.0
2011-11-01 10:40:00,68.41,69.2,68.36,69.0,39800.0,67.6463,68.4275,67.5969,68.2297,39800.0
2011-11-01 10:45:00,69.01,69.01,68.5,68.67,7500.0,68.2396,68.2396,67.7353,67.9034,7500.0
2011-11-01 10:50:00,68.63,69.09,68.63,68.99,10200.0,67.8639,68.3187,67.8639,68.2199,10200.0
2011-11-01 10:55:00,69.02,69.1,68.36,68.37,14300.0,68.2495,68.3286,67.5969,67.6068,14300.0
2011-11-01 11:00:00,68.49,68.54,68.21,68.21,8100.0,67.7254,67.7749,67.4486,67.4486,8100.0
2011-11-01 11:05:00,68.27,68.29,67.79,67.96,15000.0,67.5079,67.5277,67.0332,67.2013,15000.0
2011-11-01 11:10:00,68.04,68.22,67.95,68.13,5100.0,67.2805,67.4584,67.1915,67.3695,5100.0
2011-11-01 11:15:00,68.14,68.52,68.13,68.52,6800.0,67.3793,67.7551,67.3695,67.7551,6800.0
2011-11-01 11:20:00,68.53,68.53,68.2,68.3,7800.0,67.765,67.765,67.4387,67.5376,7800.0
2011-11-01 11:25:00,68.33,68.46,67.99,68.09,5600.0,67.5672,67.6958,67.231,67.3299,5600.0
2011-11-01 11:30:00,68.1,68.1,67.81,67.86,6700.0,67.3398,67.3398,67.053,67.1025,6700.0
2011-11-01 11:35:00,67.8,67.88,67.65,67.66,8600.0,67.0431,67.1222,66.8948,66.9047,8600.0
2011-11-01 11:40:00,67.75,67.77,67.45,67.45,5300.0,66.9937,67.0135,66.697,66.697,5300.0
2011-11-01 11:45:00,67.53,67.81,67.2,67.35,9500.0,66.7761,67.053,66.4498,66.5982,9500.0
2011-11-01 11:50:00,67.26,67.54,67.1,67.25,11500.0,66.5092,66.786,66.3509,66.4993,11500.0
2011-11-01 11:55:00,67.33,67.49,67.32,67.39,4600.0,66.5784,66.7366,66.5685,66.6377,4600.0
2011-11-01 12:00:00,67.37,67.42,66.65,66.83,24600.0,66.6179,66.6674,65.906,66.084,24600.0
2011-11-01 12:05:00,66.78,66.78,66.47,66.7,35700.0,66.0345,66.0345,65.728,65.9554,35700.0
2011-11-01 12:10:00,66.67,66.86,66.6,66.72,19100.0,65.9257,66.1136,65.8565,65.9752,19100.0
2011-11-01 12:15:00,66.69,66.69,66.17,66.4,31600.0,65.9455,65.9455,65.4313,65.6588,31600.0
2011-11-01 12:20:00,66.37,67.0,66.35,67.0,23500.0,65.6291,66.2521,65.6093,66.2521,23500.0
2011-11-01 12:25:00,66.89,66.99,66.83,66.9,6700.0,66.1433,66.2422,66.084,66.1532,6700.0
2011-11-01 12:30:00,66.98,67.22,66.95,67.16,5200.0,66.2323,66.4696,66.2026,66.4103,5200.0
2011-11-01 12:35:00,67.13,67.33,67.13,67.22,3900.0,66.3806,66.5784,66.3806,66.4696,3900.0
2011-11-01 12:40:00,67.18,67.27,67.05,67.23,14200.0,66.4301,66.5191,66.3015,66.4795,14200.0
2011-11-01 12:45:00,67.29,67.33,67.08,67.1,10900.0,66.5388,66.5784,66.3312,66.3509,10900.0
2011-11-01 12:50:00,67.09,67.44,67.09,67.3,12200.0,66.3411,66.6872,66.3411,66.5487,12200.0
2011-11-01 12:55:00,67.35,67.58,67.35,67.57,10100.0,66.5982,66.8256,66.5982,66.8157,10100.0
2011-11-01 13:00:00,67.51,68.1,67.51,67.93,20500.0,66.7564,67.3398,66.7564,67.1717,20500.0
2011-11-01 13:05:00,67.94,68.16,67.76,67.89,10900.0,67.1816,67.3991,67.0036,67.1321,10900.0
2011-11-01 13:10:00,67.83,68.08,67.81,68.05,10800.0,67.0728,67.32,67.053,67.2903,10800.0
2011-11-01 13:15:00,68.08,68.13,67.94,67.95,8700.0,67.32,67.3695,67.1816,67.1915,8700.0
2011-11-01 13:20:00,67.94,68.08,67.87,67.95,13600.0,67.1816,67.32,67.1124,67.1915,13600.0
2011-11-01 13:25:00,67.86,68.56,67.86,68.43,27600.0,67.1025,67.7947,67.1025,67.6661,27600.0
2011-11-01 13:30:00,68.52,68.8,68.4,68.8,15400.0,67.7551,68.032,67.6364,68.032,15400.0
2011-11-01 13:35:00,68.87,69.05,68.8,68.89,47800.0,68.1012,68.2792,68.032,68.121,47800.0
2011-11-01 13:40:00,68.87,69.13,68.87,68.99,11900.0,68.1012,68.3583,68.1012,68.2199,11900.0
2011-11-01 13:45:00,69.11,69.2,68.98,69.03,24200.0,68.3385,68.4275,68.21,68.2594,24200.0
2011-11-01 13:50:00,69.02,69.39,68.88,69.33,22200.0,68.2495,68.6154,68.1111,68.5561,22200.0
2011-11-01 13:55:00,69.37,69.55,68.91,69.55,25300.0,68.5956,68.7736,68.1407,68.7736,25300.0
2011-11-01 14:00:00,69.49,69.99,69.32,69.77,30300.0,68.7143,69.2087,68.5462,68.9911,30300.0
2011-11-01 14:05:00,69.66,69.69,69.42,69.53,32100.0,68.8824,68.912,68.6451,68.7538,32100.0
2011-11-01 14:10:00,69.46,69.66,69.46,69.66,23200.0,68.6846,68.8824,68.6846,68.8824,23200.0
2011-11-01 14:15:00,69.7,69.82,69.48,69.66,23600.0,68.9219,69.0406,68.7044,68.8824,23600.0
2011-11-01 14:20:00,69.59,70.31,69.59,70.26,42700.0,68.8132,69.5251,68.8132,69.4757,42700.0
2011-11-01 14:25:00,70.26,70.77,70.17,70.45,44600.0,69.4757,69.98,69.3867,69.6636,44600.0
2011-11-01 14:30:00,70.45,70.92,70.16,70.84,30600.0,69.6636,70.1283,69.3768,70.0492,30600.0
2011-11-01 14:35:00,70.85,71.17,70.77,70.81,52400.0,70.0591,70.3755,69.98,70.0195,52400.0
2011-11-01 14:40:00,70.81,71.24,70.76,71.06,41400.0,70.0195,70.4447,69.9701,70.2667,41400.0
2011-11-01 14:45:00,71.05,71.7,71.05,71.44,49400.0,70.2569,70.8996,70.2569,70.6425,49400.0
2011-11-01 14:50:00,71.38,71.59,70.6,70.85,51200.0,70.5832,70.7908,69.8119,70.0591,51200.0
2011-11-01 14:55:00,70.88,70.88,70.41,70.78,34700.0,70.0888,70.0888,69.624,69.9899,34700.0
2011-11-01 15:00:00,70.74,70.76,70.09,70.16,29500.0,69.9503,69.9701,69.3076,69.3768,29500.0
2011-11-01 15:05:00,70.17,70.37,69.94,70.11,25800.0,69.3867,69.5844,69.1592,69.3273,25800.0
2011-11-01 15:10:00,70.04,70.85,70.0,70.84,25600.0,69.2581,70.0591,69.2186,70.0492,25600.0
2011-11-01 15:15:00,70.8,70.86,70.19,70.72,21900.0,70.0096,70.069,69.4065,69.9305,21900.0
2011-11-01 15:20:00,70.73,70.85,70.24,70.38,30900.0,69.9404,70.0591,69.4559,69.5943,30900.0
2011-11-01 15:25:00,70.38,70.5,70.18,70.49,21600.0,69.5943,69.713,69.3966,69.7031,21600.0
2011-11-01 15:30:00,70.48,70.75,70.41,70.54,23500.0,69.6932,69.9602,69.624,69.7525,23500.0
2011-11-01 15:35:00,70.51,70.74,70.42,70.71,20200.0,69.7229,69.9503,69.6339,69.9206,20200.0
2011-11-01 15:40:00,70.65,70.65,70.25,70.25,33000.0,69.8613,69.8613,69.4658,69.4658,33000.0
2011-11-01 15:45:00,70.25,70.37,69.94,70.3,47000.0,69.4658,69.5844,69.1592,69.5152,47000.0
2011-11-01 15:50:00,70.28,70.34,70.14,70.32,53300.0,69.4954,69.5548,69.357,69.535,53300.0
2011-11-01 15:55:00,70.33,70.48,70.25,70.32,40100.0,69.5449,69.6932,69.4658,69.535,40100.0
2011-11-02 09:30:00,72.05,72.49,71.8,71.95,54400.0,71.2457,71.6808,70.9985,71.1468,54400.0
2011-11-02 09:35:00,71.78,71.93,70.67,70.67,38300.0,70.9787,71.127,69.8811,69.8811,38300.0
2011-11-02 09:40:00,70.84,71.13,70.84,71.12,24900.0,70.0492,70.336,70.0492,70.3261,24900.0
2011-11-02 09:45:00,71.12,71.3,70.95,71.0,29600.0,70.3261,70.5041,70.158,70.2074,29600.0
2011-11-02 09:50:00,71.0,71.12,70.99,71.05,25500.0,70.2074,70.3261,70.1975,70.2569,25500.0
2011-11-02 09:55:00,71.01,71.13,70.94,71.09,16000.0,70.2173,70.336,70.1481,70.2964,16000.0
2011-11-02 10:00:00,71.06,71.39,71.01,71.08,27100.0,70.2667,70.5931,70.2173,70.2865,27100.0
2011-11-02 10:05:00,71.16,71.2,71.07,71.18,21000.0,70.3656,70.4052,70.2766,70.3854,21000.0
2011-11-02 10:10:00,71.12,71.56,71.12,71.56,16300.0,70.3261,70.7612,70.3261,70.7612,16300.0
2011-11-02 10:15:00,71.48,71.5,71.25,71.38,11000.0,70.6821,70.7018,70.4546,70.5832,11000.0
2011-11-02 10:20:00,71.3,71.39,71.18,71.37,8500.0,70.5041,70.5931,70.3854,70.5733,8500.0
2011-11-02 10:25:00,71.39,71.5,71.21,71.21,18100.0,70.5931,70.7018,70.4151,70.4151,18100.0
2011-11-02 10:30:00,71.3,71.43,71.22,71.31,27400.0,70.5041,70.6326,70.425,70.514,27400.0
2011-11-02 10:35:00,71.31,71.54,71.24,71.5,21800.0,70.514,70.7414,70.4447,70.7018,21800.0
2011-11-02 10:40:00,71.41,71.5,71.32,71.48,18700.0,70.6128,70.7018,70.5238,70.6821,18700.0
2011-11-02 10:45:00,71.45,71.5,71.35,71.47,14900.0,70.6524,70.7018,70.5535,70.6722,14900.0
2011-11-02 10:50:00,71.46,71.77,71.46,71.72,15000.0,70.6623,70.9688,70.6623,70.9194,15000.0
2011-11-02 10:55:00,71.72,71.76,71.39,71.42,8600.0,70.9194,70.9589,70.5931,70.6227,8600.0
2011-11-02 11:00:00,71.47,71.48,71.24,71.31,16000.0,70.6722,70.6821,70.4447,70.514,16000.0
2011-11-02 11:05:00,71.31,71.47,71.3,71.3,8500.0,70.514,70.6722,70.5041,70.5041,8500.0
2011-11-02 11:10:00,71.28,71.35,71.23,71.3,11000.0,70.4843,70.5535,70.4348,70.5041,11000.0
2011-11-02 11:15:00,71.26,71.41,71.25,71.38,11000.0,70.4645,70.6128,70.4546,70.5832,11000.0
2011-11-02 11:20:00,71.3,71.36,71.22,71.36,17300.0,70.5041,70.5634,70.425,70.5634,17300.0
2011-11-02 11:25:00,71.34,71.36,71.08,71.12,8500.0,70.5436,70.5634,70.2865,70.3261,8500.0
2011-11-02 11:30:00,71.15,71.22,71.02,71.22,7700.0,70.3557,70.425,70.2272,70.425,7700.0
2011-11-02 11:35:00,71.2,71.25,71.09,71.25,5200.0,70.4052,70.4546,70.2964,70.4546,5200.0
2011-11-02 11:40:00,71.22,71.27,71.15,71.17,6500.0,70.425,70.4744,70.3557,70.3755,6500.0
2011-11-02 11:45:00,71.18,71.29,71.16,71.25,5600.0,70.3854,70.4942,70.3656,70.4546,5600.0
2011-11-02 11:50:00,71.22,71.32,71.14,71.2,6000.0,70.425,70.5238,70.3458,70.4052,6000.0
2011-11-02 11:55:00,71.2,71.24,71.14,71.15,4100.0,70.4052,70.4447,70.3458,70.3557,4100.0
2011-11-02 12:00:00,71.17,71.17,71.0,71.09,10700.0,70.3755,70.3755,70.2074,70.2964,10700.0
2011-11-02 12:05:00,71.14,71.14,71.0,71.08,6800.0,70.3458,70.3458,70.2074,70.2865,6800.0
2011-11-02 12:10:00,71.12,71.22,71.03,71.03,10800.0,70.3261,70.425,70.2371,70.2371,10800.0
2011-11-02 12:15:00,71.03,71.09,70.99,71.0,8200.0,70.2371,70.2964,70.1975,70.2074,8200.0
2011-11-02 12:20:00,71.0,71.0,70.77,70.86,10000.0,70.2074,70.2074,69.98,70.069,10000.0
2011-11-02 12:25:00,70.84,70.85,70.74,70.8,5100.0,70.0492,70.0591,69.9503,70.0096,5100.0
2011-11-02 12:30:00,70.92,71.03,70.8,70.8,9300.0,70.1283,70.2371,70.0096,70.0096,9300.0
2011-11-02 12:35:00,70.74,71.11,70.63,71.05,16200.0,69.9503,70.3162,69.8415,70.2569,16200.0
2011-11-02 12:40:00,71.09,71.19,70.84,71.05,15400.0,70.2964,70.3953,70.0492,70.2569,15400.0
2011-11-02 12:45:00,71.05,71.05,70.81,70.84,7900.0,70.2569,70.2569,70.0195,70.0492,7900.0
2011-11-02 12:50:00,70.8,70.99,70.8,70.95,4900.0,70.0096,70.1975,70.0096,70.158,4900.0
2011-11-02 12:55:00,70.95,71.05,70.89,70.93,16900.0,70.158,70.2569,70.0986,70.1382,16900.0
2011-11-02 13:00:00,70.91,70.96,70.67,70.92,32600.0,70.1184,70.1679,69.8811,70.1283,32600.0
2011-11-02 13:05:00,70.83,71.0,70.83,70.92,10300.0,70.0393,70.2074,70.0393,70.1283,10300.0
2011-11-02 13:10:00,70.93,71.06,70.93,70.94,8100.0,70.1382,70.2667,70.1382,70.1481,8100.0
2011-11-02 13:15:00,71.0,71.0,70.87,70.97,15400.0,70.2074,70.2074,70.0789,70.1777,15400.0
2011-11-02 13:20:00,70.93,71.0,70.7,70.7,20700.0,70.1382,70.2074,69.9108,69.9108,20700.0
2011-11-02 13:25:00,70.71,70.8,70.66,70.78,6700.0,69.9206,70.0096,69.8712,69.9899,6700.0
2011-11-02 13:30:00,70.74,70.9,70.73,70.85,6600.0,69.9503,70.1085,69.9404,70.0591,6600.0
2011-11-02 13:35:00,70.8,70.82,70.73,70.78,3300.0,70.0096,70.0294,69.9404,69.9899,3300.0
2011-11-02 13:40:00,70.77,70.8,70.68,70.76,6400.0,69.98,70.0096,69.891,69.9701,6400.0
2011-11-02 13:45:00,70.78,70.81,70.74,70.8,11400.0,69.9899,70.0195,69.9503,70.0096,11400.0
2011-11-02 13:50:00,70.79,70.81,70.75,70.78,9400.0,69.9998,70.0195,69.9602,69.9899,9400.0
2011-11-02 13:55:00,70.78,70.84,70.75,70.83,4400.0,69.9899,70.0492,69.9602,70.0393,4400.0
2011-11-02 14:00:00,70.79,70.84,70.63,70.73,12400.0,69.9998,70.0492,69.8415,69.9404,12400.0
2011-11-02 14:05:00,70.73,70.85,70.66,70.8,12900.0,69.9404,70.0591,69.8712,70.0096,12900.0
2011-11-02 14:10:00,70.72,70.86,70.58,70.81,14300.0,69.9305,70.069,69.7921,70.0195,14300.0
2011-11-02 14:15:00,70.78,71.03,70.78,70.94,7000.0,69.9899,70.2371,69.9899,70.1481,7000.0
2011-11-02 14:20:00,70.91,71.01,70.85,70.93,6400.0,70.1184,70.2173,70.0591,70.1382,6400.0
2011-11-02 14:25:00,70.9,71.03,70.85,71.03,4700.0,70.1085,70.2371,70.0591,70.2371,4700.0
2011-11-02 14:30:00,70.98,71.07,70.86,71.06,8100.0,70.1876,70.2766,70.069,70.2667,8100.0
2011-11-02 14:35:00,71.07,71.15,71.01,71.01,10400.0,70.2766,70.3557,70.2173,70.2173,10400.0
2011-11-02 14:40:00,71.04,71.04,70.76,70.84,9400.0,70.247,70.247,69.9701,70.0492,9400.0
2011-11-02 14:45:00,70.88,71.11,70.88,71.0,8100.0,70.0888,70.3162,70.0888,70.2074,8100.0
2011-11-02 14:50:00,71.01,71.1,70.91,70.91,6900.0,70.2173,70.3063,70.1184,70.1184,6900.0
2011-11-02 14:55:00,70.97,71.11,70.91,71.06,17900.0,70.1777,70.3162,70.1184,70.2667,17900.0
2011-11-02 15:00:00,71.07,71.13,70.83,70.89,12900.0,70.2766,70.336,70.0393,70.0986,12900.0
2011-11-02 15:05:00,70.94,71.18,70.94,71.05,21800.0,70.1481,70.3854,70.1481,70.2569,21800.0
2011-11-02 15:10:00,71.11,71.2,71.04,71.15,9300.0,70.3162,70.4052,70.247,70.3557,9300.0
2011-11-02 15:15:00,71.15,71.18,71.09,71.14,8400.0,70.3557,70.3854,70.2964,70.3458,8400.0
2011-11-02 15:20:00,71.18,71.27,71.14,71.15,18300.0,70.3854,70.4744,70.3458,70.3557,18300.0
2011-11-02 15:25:00,71.2,71.2,70.99,70.99,14400.0,70.4052,70.4052,70.1975,70.1975,14400.0
2011-11-02 15:30:00,71.02,71.09,70.7,70.82,12200.0,70.2272,70.2964,69.9108,70.0294,12200.0
2011-11-02 15:35:00,70.85,71.0,70.81,70.87,7200.0,70.0591,70.2074,70.0195,70.0789,7200.0
2011-11-02 15:40:00,70.94,70.99,70.84,70.9,9000.0,70.1481,70.1975,70.0492,70.1085,9000.0
2011-11-02 15:45:00,70.91,70.96,70.62,70.75,9600.0,70.1184,70.1679,69.8317,69.9602,9600.0
2011-11-02 15:50:00,70.77,70.94,70.77,70.92,12100.0,69.98,70.1481,69.98,70.1283,12100.0
2011-11-02 15:55:00,70.93,71.07,70.93,71.03,15900.0,70.1382,70.2766,70.1382,70.2371,15900.0
2011-11-03 09:30:00,72.11,72.12,70.51,70.58,13000.0,71.305,71.3149,69.7229,69.7921,13000.0
2011-11-03 09:35:00,70.58,70.92,70.26,70.7,12500.0,69.7921,70.1283,69.4757,69.9108,12500.0
2011-11-03 09:40:00,70.69,70.95,70.5,70.51,13200.0,69.9009,70.158,69.713,69.7229,13200.0
2011-11-03 09:45:00,70.51,70.88,70.27,70.59,15100.0,69.7229,70.0888,69.4856,69.802,15100.0
2011-11-03 09:50:00,70.81,70.82,70.51,70.65,10700.0,70.0195,70.0294,69.7229,69.8613,10700.0
2011-11-03 09:55:00,70.57,70.98,70.4,70.97,17400.0,69.7822,70.1876,69.6141,70.1777,17400.0
2011-11-03 10:00:00,70.84,70.89,70.01,70.12,30700.0,70.0492,70.0986,69.2285,69.3372,30700.0
2011-11-03 10:05:00,70.22,70.44,70.08,70.23,25500.0,69.4361,69.6537,69.2977,69.446,25500.0
2011-11-03 10:10:00,70.23,70.42,70.04,70.34,36800.0,69.446,69.6339,69.2581,69.5548,36800.0
2011-11-03 10:15:00,70.42,70.75,70.39,70.59,10200.0,69.6339,69.9602,69.6042,69.802,10200.0
2011-11-03 10:20:00,70.57,70.67,70.39,70.49,4300.0,69.7822,69.8811,69.6042,69.7031,4300.0
2011-11-03 10:25:00,70.41,70.73,70.36,70.71,8400.0,69.624,69.9404,69.5746,69.9206,8400.0
2011-11-03 10:30:00,70.71,70.92,70.65,70.76,12400.0,69.9206,70.1283,69.8613,69.9701,12400.0
2011-11-03 10:35:00,70.77,70.85,70.65,70.73,5900.0,69.98,70.0591,69.8613,69.9404,5900.0
2011-11-03 10:40:00,70.8,71.17,70.71,71.1,12700.0,70.0096,70.3755,69.9206,70.3063,12700.0
2011-11-03 10:45:00,71.19,71.41,71.19,71.27,2600.0,70.3953,70.6128,70.3953,70.4744,2600.0
2011-11-03 10:50:00,71.16,71.16,70.98,71.03,8300.0,70.3656,70.3656,70.1876,70.2371,8300.0
2011-11-03 10:55:00,71.08,71.18,70.9,70.9,14700.0,70.2865,70.3854,70.1085,70.1085,14700.0
2011-11-03 11:00:00,70.87,71.0,70.75,70.83,8200.0,70.0789,70.2074,69.9602,70.0393,8200.0
2011-11-03 11:05:00,70.75,71.04,70.7,70.74,6300.0,69.9602,70.247,69.9108,69.9503,6300.0
2011-11-03 11:10:00,70.74,71.08,70.74,70.99,8900.0,69.9503,70.2865,69.9503,70.1975,8900.0
2011-11-03 11:15:00,70.98,71.24,70.98,71.2,12300.0,70.1876,70.4447,70.1876,70.4052,12300.0
2011-11-03 11:20:00,71.18,71.37,71.18,71.29,6400.0,70.3854,70.5733,70.3854,70.4942,6400.0
2011-11-03 11:25:00,71.28,71.28,71.08,71.12,3200.0,70.4843,70.4843,70.2865,70.3261,3200.0
2011-11-03 11:30:00,71.23,71.27,71.13,71.23,4400.0,70.4348,70.4744,70.336,70.4348,4400.0
2011-11-03 11:35:00,71.25,71.25,71.01,71.08,3100.0,70.4546,70.4546,70.2173,70.2865,3100.0
2011-11-03 11:40:00,71.12,71.15,70.97,71.12,8100.0,70.3261,70.3557,70.1777,70.3261,8100.0
2011-11-03 11:45:00,71.07,71.25,71.07,71.19,5600.0,70.2766,70.4546,70.2766,70.3953,5600.0
2011-11-03 11:50:00,71.14,71.41,71.08,71.41,14100.0,70.3458,70.6128,70.2865,70.6128,14100.0
2011-11-03 11:55:00,71.41,71.41,71.21,71.23,15700.0,70.6128,70.6128,70.4151,70.4348,15700.0
2011-11-03 12:00:00,71.15,71.21,70.99,71.15,17000.0,70.3557,70.4151,70.1975,70.3557,17000.0
2011-11-03 12:05:00,71.15,71.15,70.96,70.96,11600.0,70.3557,70.3557,70.1679,70.1679,11600.0
2011-11-03 12:10:00,71.01,71.01,70.53,70.55,5100.0,70.2173,70.2173,69.7427,69.7624,5100.0
2011-11-03 12:15:00,70.63,70.79,70.48,70.73,9100.0,69.8415,69.9998,69.6932,69.9404,9100.0
2011-11-03 12:20:00,70.66,70.79,70.57,70.72,13600.0,69.8712,69.9998,69.7822,69.9305,13600.0
2011-11-03 12:25:00,70.56,70.99,70.56,70.88,6000.0,69.7723,70.1975,69.7723,70.0888,6000.0
2011-11-03 12:30:00,70.88,70.9,70.8,70.82,5800.0,70.0888,70.1085,70.0096,70.0294,5800.0
2011-11-03 12:35:00,70.84,70.86,70.65,70.83,11000.0,70.0492,70.069,69.8613,70.0393,11000.0
2011-11-03 12:40:00,70.99,71.0,70.81,70.99,4600.0,70.1975,70.2074,70.0195,70.1975,4600.0
2011-11-03 12:45:00,70.95,71.14,70.94,71.11,10400.0,70.158,70.3458,70.1481,70.3162,10400.0
2011-11-03 12:50:00,71.1,71.1,71.0,71.09,2200.0,70.3063,70.3063,70.2074,70.2964,2200.0
2011-11-03 12:55:00,71.1,71.3,71.03,71.03,4100.0,70.3063,70.5041,70.2371,70.2371,4100.0
2011-11-03 13:00:00,71.07,71.22,71.02,71.16,2200.0,70.2766,70.425,70.2272,70.3656,2200.0
2011-11-03 13:05:00,71.13,71.24,71.03,71.11,11000.0,70.336,70.4447,70.2371,70.3162,11000.0
2011-11-03 13:10:00,71.14,71.22,71.0,71.0,5300.0,70.3458,70.425,70.2074,70.2074,5300.0
2011-11-03 13:15:00,71.09,71.1,71.01,71.02,12400.0,70.2964,70.3063,70.2173,70.2272,12400.0
2011-11-03 13:20:00,71.0,71.15,71.0,71.08,2200.0,70.2074,70.3557,70.2074,70.2865,2200.0
2011-11-03 13:25:00,71.05,71.09,71.0,71.08,1900.0,70.2569,70.2964,70.2074,70.2865,1900.0
2011-11-03 13:30:00,71.01,71.09,70.88,70.88,7900.0,70.2173,70.2964,70.0888,70.0888,7900.0
2011-11-03 13:35:00,70.88,71.17,70.86,71.08,6900.0,70.0888,70.3755,70.069,70.2865,6900.0
2011-11-03 13:40:00,71.1,71.15,71.01,71.07,6400.0,70.3063,70.3557,70.2173,70.2766,6400.0
2011-11-03 13:45:00,71.06,71.2,70.95,71.14,16600.0,70.2667,70.4052,70.158,70.3458,16600.0
2011-11-03 13:50:00,71.17,71.2,71.01,71.06,4200.0,70.3755,70.4052,70.2173,70.2667,4200.0
2011-11-03 13:55:00,71.07,71.19,70.99,71.08,17300.0,70.2766,70.3953,70.1975,70.2865,17300.0
2011-11-03 14:00:00,71.1,71.21,70.98,71.2,21500.0,70.3063,70.4151,70.1876,70.4052,21500.0
2011-11-03 14:05:00,71.22,71.41,71.16,71.3,3800.0,70.425,70.6128,70.3656,70.5041,3800.0
2011-11-03 14:10:00,71.38,71.38,71.09,71.24,3900.0,70.5832,70.5832,70.2964,70.4447,3900.0
2011-11-03 14:15:00,71.28,71.36,71.1,71.1,8700.0,70.4843,70.5634,70.3063,70.3063,8700.0
2011-11-03 14:20:00,71.12,71.18,71.07,71.14,7200.0,70.3261,70.3854,70.2766,70.3458,7200.0
2011-11-03 14:25:00,71.13,71.19,71.11,71.17,5100.0,70.336,70.3953,70.3162,70.3755,5100.0
2011-11-03 14:30:00,71.17,71.33,71.17,71.29,3100.0,70.3755,70.5337,70.3755,70.4942,3100.0
2011-11-03 14:35:00,71.29,71.31,71.2,71.31,1600.0,70.4942,70.514,70.4052,70.514,1600.0
2011-11-03 14:40:00,71.32,71.41,71.27,71.41,1700.0,70.5238,70.6128,70.4744,70.6128,1700.0
2011-11-03 14:45:00,71.31,71.4,71.24,71.24,3600.0,70.514,70.6029,70.4447,70.4447,3600.0
2011-11-03 14:50:00,71.25,71.26,71.1,71.26,4400.0,70.4546,70.4645,70.3063,70.4645,4400.0
2011-11-03 14:55:00,71.26,71.32,71.23,71.27,5100.0,70.4645,70.5238,70.4348,70.4744,5100.0
2011-11-03 15:00:00,71.28,71.48,71.26,71.45,20300.0,70.4843,70.6821,70.4645,70.6524,20300.0
2011-11-03 15:05:00,71.45,71.47,71.27,71.35,22800.0,70.6524,70.6722,70.4744,70.5535,22800.0
2011-11-03 15:10:00,71.35,71.39,71.24,71.31,25900.0,70.5535,70.5931,70.4447,70.514,25900.0
2011-11-03 15:15:00,71.32,71.37,71.26,71.32,19600.0,70.5238,70.5733,70.4645,70.5238,19600.0
2011-11-03 15:20:00,71.34,71.36,71.21,71.34,13700.0,70.5436,70.5634,70.4151,70.5436,13700.0
2011-11-03 15:25:00,71.34,71.37,71.25,71.25,7700.0,70.5436,70.5733,70.4546,70.4546,7700.0
2011-11-03 15:30:00,71.29,71.33,71.06,71.14,19700.0,70.4942,70.5337,70.2667,70.3458,19700.0
2011-11-03 15:35:00,71.13,71.35,70.75,70.89,26600.0,70.336,70.5535,69.9602,70.0986,26600.0
2011-11-03 15:40:00,70.92,71.38,70.89,71.28,17200.0,70.1283,70.5832,70.0986,70.4843,17200.0
2011-11-03 15:45:00,71.24,71.24,70.96,71.1,36000.0,70.4447,70.4447,70.1679,70.3063,36000.0
2011-11-03 15:50:00,71.18,71.3,71.0,71.17,41600.0,70.3854,70.5041,70.2074,70.3755,41600.0
2011-11-03 15:55:00,71.22,71.48,71.05,71.29,48200.0,70.425,70.6821,70.2569,70.4942,48200.0
2011-11-04 09:30:00,70.91,71.12,70.51,70.72,5100.0,70.1184,70.3261,69.7229,69.9305,5100.0
2011-11-04 09:35:00,70.7,71.12,70.7,71.0,2700.0,69.9108,70.3261,69.9108,70.2074,2700.0
2011-11-04 09:40:00,70.91,71.02,70.8,71.0,6100.0,70.1184,70.2272,70.0096,70.2074,6100.0
2011-11-04 09:45:00,71.0,71.1,70.85,70.95,52500.0,70.2074,70.3063,70.0591,70.158,52500.0
2011-11-04 09:50:00,70.97,71.05,70.69,70.69,3400.0,70.1777,70.2569,69.9009,69.9009,3400.0
2011-11-04 09:55:00,70.84,70.84,70.2,70.34,12700.0,70.0492,70.0492,69.4163,69.5548,12700.0
2011-11-04 10:00:00,70.17,70.64,70.1,70.61,8500.0,69.3867,69.8514,69.3175,69.8218,8500.0
2011-11-04 10:05:00,70.61,70.69,70.5,70.64,4500.0,69.8218,69.9009,69.713,69.8514,4500.0
2011-11-04 10:10:00,70.68,70.9,70.63,70.75,7900.0,69.891,70.1085,69.8415,69.9602,7900.0
2011-11-04 10:15:00,70.69,70.8,70.5,70.6,7800.0,69.9009,70.0096,69.713,69.8119,7800.0
2011-11-04 10:20:00,70.75,70.76,70.43,70.43,6600.0,69.9602,69.9701,69.6438,69.6438,6600.0
2011-11-04 10:25:00,70.47,70.63,70.47,70.51,4500.0,69.6833,69.8415,69.6833,69.7229,4500.0
2011-11-04 10:30:00,70.47,70.57,70.46,70.57,5100.0,69.6833,69.7822,69.6734,69.7822,5100.0
2011-11-04 10:35:00,70.52,70.63,70.45,70.46,26200.0,69.7328,69.8415,69.6636,69.6734,26200.0
2011-11-04 10:40:00,70.5,70.63,70.48,70.6,6300.0,69.713,69.8415,69.6932,69.8119,6300.0
2011-11-04 10:45:00,70.5,70.55,70.44,70.5,11600.0,69.713,69.7624,69.6537,69.713,11600.0
2011-11-04 10:50:00,70.43,70.48,70.29,70.42,2400.0,69.6438,69.6932,69.5053,69.6339,2400.0
2011-11-04 10:55:00,70.37,70.54,70.2,70.25,5900.0,69.5844,69.7525,69.4163,69.4658,5900.0
2011-11-04 11:00:00,70.24,70.47,70.24,70.45,3500.0,69.4559,69.6833,69.4559,69.6636,3500.0
2011-11-04 11:05:00,70.4,70.4,70.16,70.33,9500.0,69.6141,69.6141,69.3768,69.5449,9500.0
2011-11-04 11:10:00,70.38,70.4,70.23,70.27,7000.0,69.5943,69.6141,69.446,69.4856,7000.0
2011-11-04 11:15:00,70.27,70.34,70.18,70.3,4100.0,69.4856,69.5548,69.3966,69.5152,4100.0
2011-11-04 11:20:00,70.26,70.36,70.17,70.31,2100.0,69.4757,69.5746,69.3867,69.5251,2100.0
2011-11-04 11:25:00,70.24,70.39,70.22,70.35,3000.0,69.4559,69.6042,69.4361,69.5647,3000.0
2011-11-04 11:30:00,70.32,70.48,70.3,70.48,2800.0,69.535,69.6932,69.5152,69.6932,2800.0
2011-11-04 11:35:00,70.48,70.65,70.45,70.55,5900.0,69.6932,69.8613,69.6636,69.7624,5900.0
2011-11-04 11:40:00,70.6,71.1,70.52,70.94,28000.0,69.8119,70.3063,69.7328,70.1481,28000.0
2011-11-04 11:45:00,70.96,71.03,70.88,70.88,4300.0,70.1679,70.2371,70.0888,70.0888,4300.0
2011-11-04 11:50:00,70.88,70.95,70.85,70.95,26800.0,70.0888,70.158,70.0591,70.158,26800.0
2011-11-04 11:55:00,70.95,71.01,70.91,71.0,3200.0,70.158,70.2173,70.1184,70.2074,3200.0
2011-11-04 12:00:00,70.96,71.1,70.96,71.1,27300.0,70.1679,70.3063,70.1679,70.3063,27300.0
2011-11-04 12:05:00,71.17,71.26,71.17,71.25,11200.0,70.3755,70.4645,70.3755,70.4546,11200.0
2011-11-04 12:10:00,71.3,71.37,71.17,71.28,10100.0,70.5041,70.5733,70.3755,70.4843,10100.0
2011-11-04 12:15:00,71.32,71.33,70.95,70.95,3600.0,70.5238,70.5337,70.158,70.158,3600.0
2011-11-04 12:20:00,71.03,71.1,70.91,71.0,1900.0,70.2371,70.3063,70.1184,70.2074,1900.0
2011-11-04 12:25:00,71.08,71.16,71.08,71.1,800.0,70.2865,70.3656,70.2865,70.3063,800.0
2011-11-04 12:30:00,71.11,71.18,71.0,71.0,3500.0,70.3162,70.3854,70.2074,70.2074,3500.0
2011-11-04 12:35:00,71.05,71.08,70.9,71.01,14000.0,70.2569,70.2865,70.1085,70.2173,14000.0
2011-11-04 12:40:00,70.98,71.12,70.9,70.93,3000.0,70.1876,70.3261,70.1085,70.1382,3000.0
2011-11-04 12:45:00,70.9,71.16,70.9,71.1,3100.0,70.1085,70.3656,70.1085,70.3063,3100.0
2011-11-04 12:50:00,71.2,71.36,71.2,71.3,1800.0,70.4052,70.5634,70.4052,70.5041,1800.0
2011-11-04 12:55:00,71.22,71.36,71.18,71.27,8500.0,70.425,70.5634,70.3854,70.4744,8500.0
2011-11-04 13:00:00,71.33,71.41,71.32,71.34,7100.0,70.5337,70.6128,70.5238,70.5436,7100.0
2011-11-04 13:05:00,71.33,71.46,71.3,71.46,5000.0,70.5337,70.6623,70.5041,70.6623,5000.0
2011-11-04 13:10:00,71.46,72.15,71.44,72.0,29200.0,70.6623,71.3446,70.6425,71.1962,29200.0
2011-11-04 13:15:00,72.12,72.14,71.93,72.0,9900.0,71.3149,71.3347,71.127,71.1962,9900.0
2011-11-04 13:20:00,72.0,72.3,72.0,72.24,12600.0,71.1962,71.4929,71.1962,71.4336,12600.0
2011-11-04 13:25:00,72.25,72.25,71.97,72.02,7600.0,71.4435,71.4435,71.1666,71.216,7600.0
2011-11-04 13:30:00,72.02,72.11,71.97,71.97,6100.0,71.216,71.305,71.1666,71.1666,6100.0
2011-11-04 13:35:00,72.02,72.46,71.97,72.03,17800.0,71.216,71.6511,71.1666,71.2259,17800.0
2011-11-04 13:40:00,72.03,72.5,72.03,72.5,10400.0,71.2259,71.6907,71.2259,71.6907,10400.0
2011-11-04 13:45:00,72.46,73.25,72.35,73.07,91900.0,71.6511,72.4323,71.5423,72.2543,91900.0
2011-11-04 13:50:00,73.11,73.49,73.01,73.17,43900.0,72.2939,72.6696,72.195,72.3532,43900.0
2011-11-04 13:55:00,73.2,73.41,73.04,73.26,31500.0,72.3829,72.5905,72.2246,72.4422,31500.0
2011-11-04 14:00:00,73.25,73.38,73.23,73.31,12900.0,72.4323,72.5608,72.4125,72.4916,12900.0
2011-11-04 14:05:00,73.38,73.42,73.25,73.33,46800.0,72.5608,72.6004,72.4323,72.5114,46800.0
2011-11-04 14:10:00,73.29,73.5,73.29,73.39,130600.0,72.4718,72.6795,72.4718,72.5707,130600.0
2011-11-04 14:15:00,73.4,73.74,73.1,73.31,38800.0,72.5806,72.9168,72.284,72.4916,38800.0
2011-11-04 14:20:00,73.34,73.8,73.33,73.75,30200.0,72.5213,72.9762,72.5114,72.9267,30200.0
2011-11-04 14:25:00,73.74,74.76,73.73,74.62,84200.0,72.9168,73.9254,72.9069,73.787,84200.0
2011-11-04 14:30:00,74.62,75.0,74.58,74.6,38200.0,73.787,74.1628,73.7474,73.7672,38200.0
2011-11-04 14:35:00,74.6,74.65,74.0,74.21,25500.0,73.7672,73.8167,73.1739,73.3816,25500.0
2011-11-04 14:40:00,74.12,74.55,74.12,74.35,11600.0,73.2926,73.7178,73.2926,73.52,11600.0
2011-11-04 14:45:00,74.27,74.48,74.2,74.29,10300.0,73.4409,73.6486,73.3717,73.4607,10300.0
2011-11-04 14:50:00,74.3,74.31,74.26,74.26,7600.0,73.4706,73.4805,73.431,73.431,7600.0
2011-11-04 14:55:00,74.26,74.35,74.11,74.16,22100.0,73.431,73.52,73.2827,73.3321,22100.0
2011-11-04 15:00:00,74.14,74.14,73.84,73.84,18600.0,73.3124,73.3124,73.0157,73.0157,18600.0
2011-11-04 15:05:00,73.84,74.03,73.71,73.81,21700.0,73.0157,73.2036,72.8872,72.986,21700.0
2011-11-04 15:10:00,73.84,74.01,73.72,73.93,21600.0,73.0157,73.1838,72.897,73.1047,21600.0
2011-11-04 15:15:00,73.93,74.15,73.89,74.1,13000.0,73.1047,73.3222,73.0652,73.2728,13000.0
2011-11-04 15:20:00,74.09,74.09,73.53,73.58,39300.0,73.2629,73.2629,72.7092,72.7586,39300.0
2011-11-04 15:25:00,73.53,73.89,73.53,73.7,17700.0,72.7092,73.0652,72.7092,72.8773,17700.0
2011-11-04 15:30:00,73.69,73.93,73.56,73.74,36100.0,72.8674,73.1047,72.7388,72.9168,36100.0
2011-11-04 15:35:00,73.77,74.0,73.71,73.73,24200.0,72.9465,73.1739,72.8872,72.9069,24200.0
2011-11-04 15:40:00,73.82,74.0,73.81,73.99,19000.0,72.9959,73.1739,72.986,73.164,19000.0
2011-11-04 15:45:00,74.0,74.12,73.93,73.99,57800.0,73.1739,73.2926,73.1047,73.164,57800.0
2011-11-04 15:50:00,73.99,74.29,73.99,74.02,35700.0,73.164,73.4607,73.164,73.1937,35700.0
2011-11-04 15:55:00,74.05,74.33,73.9,74.2,83200.0,73.2234,73.5002,73.075,73.3717,83200.0
2011-11-07 09:30:00,74.96,75.0,74.25,74.44,42000.0,74.1232,74.1628,73.4211,73.609,42000.0
2011-11-07 09:35:00,74.37,74.79,74.37,74.66,10600.0,73.5398,73.9551,73.5398,73.8266,10600.0
2011-11-07 09:40:00,74.66,74.76,74.13,74.56,30000.0,73.8266,73.9254,73.3025,73.7277,30000.0
2011-11-07 09:45:00,74.5,75.65,74.5,75.3,45600.0,73.6683,74.8055,73.6683,74.4594,45600.0
2011-11-07 09:50:00,75.29,75.61,75.05,75.51,25600.0,74.4495,74.7659,74.2122,74.6671,25600.0
2011-11-07 09:55:00,75.68,75.69,75.17,75.24,15600.0,74.8352,74.8451,74.3309,74.4001,15600.0
2011-11-07 10:00:00,75.24,75.24,74.06,74.3,32200.0,74.4001,74.4001,73.2333,73.4706,32200.0
2011-11-07 10:05:00,74.38,74.54,74.24,74.47,18600.0,73.5497,73.7079,73.4112,73.6387,18600.0
2011-11-07 10:10:00,74.51,74.85,74.37,74.54,18600.0,73.6782,74.0144,73.5398,73.7079,18600.0
2011-11-07 10:15:00,74.48,74.73,74.24,74.24,23400.0,73.6486,73.8958,73.4112,73.4112,23400.0
2011-11-07 10:20:00,74.3,74.4,74.0,74.35,22100.0,73.4706,73.5695,73.1739,73.52,22100.0
2011-11-07 10:25:00,74.2,74.52,74.18,74.32,20900.0,73.3717,73.6881,73.3519,73.4904,20900.0
2011-11-07 10:30:00,74.19,74.3,74.0,74.08,15000.0,73.3618,73.4706,73.1739,73.253,15000.0
2011-11-07 10:35:00,74.01,74.36,73.94,74.26,27400.0,73.1838,73.5299,73.1146,73.431,27400.0
2011-11-07 10:40:00,74.27,74.52,74.09,74.47,11600.0,73.4409,73.6881,73.2629,73.6387,11600.0
2011-11-07 10:45:00,74.51,74.68,74.36,74.64,14700.0,73.6782,73.8463,73.5299,73.8068,14700.0
2011-11-07 10:50:00,74.64,74.65,74.26,74.27,4900.0,73.8068,73.8167,73.431,73.4409,4900.0
2011-11-07 10:55:00,74.25,74.39,74.01,74.12,7700.0,73.4211,73.5596,73.1838,73.2926,7700.0
2011-11-07 11:00:00,74.0,74.08,73.84,74.0,21300.0,73.1739,73.253,73.0157,73.1739,21300.0
2011-11-07 11:05:00,74.05,74.16,73.78,74.0,24700.0,73.2234,73.3321,72.9564,73.1739,24700.0
2011-11-07 11:10:00,74.0,74.21,73.88,74.08,8900.0,73.1739,73.3816,73.0553,73.253,8900.0
2011-11-07 11:15:00,74.08,74.18,73.97,74.16,12300.0,73.253,73.3519,73.1443,73.3321,12300.0
2011-11-07 11:20:00,74.12,74.32,74.02,74.15,17000.0,73.2926,73.4904,73.1937,73.3222,17000.0
2011-11-07 11:25:00,74.07,74.28,73.81,73.98,15800.0,73.2431,73.4508,72.986,73.1541,15800.0
2011-11-07 11:30:00,73.97,73.99,73.75,73.81,8800.0,73.1443,73.164,72.9267,72.986,8800.0
2011-11-07 11:35:00,73.78,73.98,73.5,73.64,20600.0,72.9564,73.1541,72.6795,72.8179,20600.0
2011-11-07 11:40:00,73.75,73.82,73.38,73.52,15700.0,72.9267,72.9959,72.5608,72.6993,15700.0
2011-11-07 11:45:00,73.58,73.65,73.44,73.63,6200.0,72.7586,72.8278,72.6202,72.8081,6200.0
2011-11-07 11:50:00,73.63,73.79,73.45,73.59,11700.0,72.8081,72.9663,72.6301,72.7685,11700.0
2011-11-07 11:55:00,73.6,73.74,73.32,73.71,22800.0,72.7784,72.9168,72.5015,72.8872,22800.0
2011-11-07 12:00:00,73.71,73.71,73.31,73.54,14900.0,72.8872,72.8872,72.4916,72.7191,14900.0
2011-11-07 12:05:00,73.51,73.89,73.5,73.71,12700.0,72.6894,73.0652,72.6795,72.8872,12700.0
2011-11-07 12:10:00,73.72,73.93,73.55,73.55,5300.0,72.897,73.1047,72.7289,72.7289,5300.0
2011-11-07 12:15:00,73.54,73.58,73.14,73.14,11900.0,72.7191,72.7586,72.3235,72.3235,11900.0
2011-11-07 12:20:00,73.14,73.43,73.12,73.43,14200.0,72.3235,72.6103,72.3037,72.6103,14200.0
2011-11-07 12:25:00,73.39,73.55,73.3,73.4,5500.0,72.5707,72.7289,72.4817,72.5806,5500.0
2011-11-07 12:30:00,73.35,73.4,73.19,73.36,15900.0,72.5312,72.5806,72.373,72.5411,15900.0
2011-11-07 12:35:00,73.3,73.81,73.3,73.77,9500.0,72.4817,72.986,72.4817,72.9465,9500.0
2011-11-07 12:40:00,73.72,73.94,73.68,73.8,6400.0,72.897,73.1146,72.8575,72.9762,6400.0
2011-11-07 12:45:00,73.82,73.82,73.74,73.78,1000.0,72.9959,72.9959,72.9168,72.9564,1000.0
2011-11-07 12:50:00,73.79,74.29,73.78,74.28,19500.0,72.9663,73.4607,72.9564,73.4508,19500.0
2011-11-07 12:55:00,74.21,74.23,73.93,73.93,12300.0,73.3816,73.4014,73.1047,73.1047,12300.0
2011-11-07 13:00:00,73.92,73.95,73.8,73.83,5700.0,73.0948,73.1245,72.9762,73.0058,5700.0
2011-11-07 13:05:00,73.8,73.81,73.66,73.77,8500.0,72.9762,72.986,72.8377,72.9465,8500.0
2011-11-07 13:10:00,73.76,73.89,73.7,73.75,13500.0,72.9366,73.0652,72.8773,72.9267,13500.0
2011-11-07 13:15:00,73.75,73.9,73.7,73.73,16300.0,72.9267,73.075,72.8773,72.9069,16300.0
2011-11-07 13:20:00,73.75,73.75,73.53,73.53,4100.0,72.9267,72.9267,72.7092,72.7092,4100.0
2011-11-07 13:25:00,73.5,73.85,73.5,73.77,3300.0,72.6795,73.0256,72.6795,72.9465,3300.0
2011-11-07 13:30:00,73.77,73.82,73.66,73.81,5400.0,72.9465,72.9959,72.8377,72.986,5400.0
2011-11-07 13:35:00,73.76,73.81,73.52,73.6,8200.0,72.9366,72.986,72.6993,72.7784,8200.0
2011-11-07 13:40:00,73.58,73.77,73.58,73.69,5500.0,72.7586,72.9465,72.7586,72.8674,5500.0
2011-11-07 13:45:00,73.68,73.71,73.6,73.63,6200.0,72.8575,72.8872,72.7784,72.8081,6200.0
2011-11-07 13:50:00,73.63,73.81,73.62,73.74,2600.0,72.8081,72.986,72.7982,72.9168,2600.0
2011-11-07 13:55:00,73.73,74.15,73.73,73.98,16800.0,72.9069,73.3222,72.9069,73.1541,16800.0
2011-11-07 14:00:00,73.98,74.11,73.79,74.03,13100.0,73.1541,73.2827,72.9663,73.2036,13100.0
2011-11-07 14:05:00,74.03,74.03,73.73,73.89,5100.0,73.2036,73.2036,72.9069,73.0652,5100.0
2011-11-07 14:10:00,73.99,74.15,73.72,73.72,12900.0,73.164,73.3222,72.897,72.897,12900.0
2011-11-07 14:15:00,73.72,74.06,73.71,73.9,7600.0,72.897,73.2333,72.8872,73.075,7600.0
2011-11-07 14:20:00,73.97,74.37,73.94,74.35,19800.0,73.1443,73.5398,73.1146,73.52,19800.0
2011-11-07 14:25:00,74.37,74.38,73.97,74.03,5200.0,73.5398,73.5497,73.1443,73.2036,5200.0
2011-11-07 14:30:00,74.09,74.11,73.89,73.89,7800.0,73.2629,73.2827,73.0652,73.0652,7800.0
2011-11-07 14:35:00,73.96,74.08,73.91,73.97,5300.0,73.1344,73.253,73.0849,73.1443,5300.0
2011-11-07 14:40:00,74.03,74.03,73.85,73.9,5500.0,73.2036,73.2036,73.0256,73.075,5500.0
2011-11-07 14:45:00,73.87,74.01,73.87,73.87,4800.0,73.0454,73.1838,73.0454,73.0454,4800.0
2011-11-07 14:50:00,73.89,74.25,73.87,74.24,10400.0,73.0652,73.4211,73.0454,73.4112,10400.0
2011-11-07 14:55:00,74.18,74.23,74.1,74.1,4700.0,73.3519,73.4014,73.2728,73.2728,4700.0
2011-11-07 15:00:00,74.11,74.15,73.95,73.95,5900.0,73.2827,73.3222,73.1245,73.1245,5900.0
2011-11-07 15:05:00,73.87,74.03,73.87,73.89,14300.0,73.0454,73.2036,73.0454,73.0652,14300.0
2011-11-07 15:10:00,73.94,74.19,73.94,74.19,17800.0,73.1146,73.3618,73.1146,73.3618,17800.0
2011-11-07 15:15:00,74.15,74.32,73.93,73.94,14700.0,73.3222,73.4904,73.1047,73.1146,14700.0
2011-11-07 15:20:00,73.88,74.0,73.85,73.88,12400.0,73.0553,73.1739,73.0256,73.0553,12400.0
2011-11-07 15:25:00,73.89,73.91,73.56,73.56,18900.0,73.0652,73.0849,72.7388,72.7388,18900.0
2011-11-07 15:30:00,73.59,73.97,73.59,73.86,27000.0,72.7685,73.1443,72.7685,73.0355,27000.0
2011-11-07 15:35:00,73.85,74.11,73.75,74.01,23900.0,73.0256,73.2827,72.9267,73.1838,23900.0
2011-11-07 15:40:00,73.94,74.0,73.65,73.82,29800.0,73.1146,73.1739,72.8278,72.9959,29800.0
2011-11-07 15:45:00,73.87,73.91,73.7,73.77,23000.0,73.0454,73.0849,72.8773,72.9465,23000.0
2011-11-07 15:50:00,73.72,73.95,73.62,73.93,37900.0,72.897,73.1245,72.7982,73.1047,37900.0
2011-11-07 15:55:00,73.86,74.06,73.81,73.98,50100.0,73.0355,73.2333,72.986,73.1541,50100.0
2011-11-08 09:30:00,74.9,75.45,74.32,75.31,19700.0,74.0639,74.6077,73.4904,74.4693,19700.0
2011-11-08 09:35:00,75.32,75.32,74.25,74.28,8500.0,74.4792,74.4792,73.4211,73.4508,8500.0
2011-11-08 09:40:00,74.27,74.6,74.11,74.12,11500.0,73.4409,73.7672,73.2827,73.2926,11500.0
2011-11-08 09:45:00,74.16,74.18,73.52,73.67,14800.0,73.3321,73.3519,72.6993,72.8476,14800.0
2011-11-08 09:50:00,73.65,73.7,73.5,73.61,6400.0,72.8278,72.8773,72.6795,72.7883,6400.0
2011-11-08 09:55:00,73.65,73.95,73.57,73.86,5800.0,72.8278,73.1245,72.7487,73.0355,5800.0
2011-11-08 10:00:00,73.77,73.96,73.77,73.77,5500.0,72.9465,73.1344,72.9465,72.9465,5500.0
2011-11-08 10:05:00,73.74,73.74,73.52,73.52,5400.0,72.9168,72.9168,72.6993,72.6993,5400.0
2011-11-08 10:10:00,73.51,73.52,73.05,73.34,21600.0,72.6894,72.6993,72.2345,72.5213,21600.0
2011-11-08 10:15:00,73.25,73.67,73.18,73.54,12500.0,72.4323,72.8476,72.3631,72.7191,12500.0
2011-11-08 10:20:00,73.63,73.66,73.28,73.45,6300.0,72.8081,72.8377,72.462,72.6301,6300.0
2011-11-08 10:25:00,73.53,73.53,73.05,73.35,36900.0,72.7092,72.7092,72.2345,72.5312,36900.0
2011-11-08 10:30:00,73.31,73.4,73.15,73.15,17100.0,72.4916,72.5806,72.3334,72.3334,17100.0
2011-11-08 10:35:00,73.1,73.22,72.89,72.97,19200.0,72.284,72.4026,72.0763,72.1554,19200.0
2011-11-08 10:40:00,72.85,72.85,72.38,72.46,24800.0,72.0368,72.0368,71.572,71.6511,24800.0
2011-11-08 10:45:00,72.5,72.96,72.46,72.8,7000.0,71.6907,72.1455,71.6511,71.9873,7000.0
2011-11-08 10:50:00,72.8,72.8,72.13,72.3,13700.0,71.9873,71.9873,71.3248,71.4929,13700.0
2011-11-08 10:55:00,72.45,72.58,72.24,72.24,7000.0,71.6412,71.7698,71.4336,71.4336,7000.0
2011-11-08 11:00:00,72.24,72.39,71.77,72.2,21600.0,71.4336,71.5819,70.9688,71.394,21600.0
2011-11-08 11:05:00,72.29,72.3,71.53,71.93,20100.0,71.483,71.4929,70.7315,71.127,20100.0
2011-11-08 11:10:00,71.83,72.08,71.74,72.07,11000.0,71.0281,71.2754,70.9392,71.2655,11000.0
2011-11-08 11:15:00,72.06,72.06,71.78,71.96,7800.0,71.2556,71.2556,70.9787,71.1567,7800.0
2011-11-08 11:20:00,72.13,72.13,71.87,71.92,2900.0,71.3248,71.3248,71.0677,71.1171,2900.0
2011-11-08 11:25:00,71.91,72.5,71.9,72.32,4000.0,71.1073,71.6907,71.0974,71.5127,4000.0
2011-11-08 11:30:00,72.26,72.36,72.15,72.2,1800.0,71.4533,71.5522,71.3446,71.394,1800.0
2011-11-08 11:35:00,72.1,72.1,71.95,71.97,3600.0,71.2951,71.2951,71.1468,71.1666,3600.0
2011-11-08 11:40:00,71.95,72.11,71.93,71.97,2400.0,71.1468,71.305,71.127,71.1666,2400.0
2011-11-08 11:45:00,71.95,72.38,71.95,72.38,3900.0,71.1468,71.572,71.1468,71.572,3900.0
2011-11-08 11:50:00,72.31,72.74,72.19,72.74,9100.0,71.5028,71.928,71.3841,71.928,9100.0
2011-11-08 11:55:00,72.73,72.75,72.64,72.69,2300.0,71.9181,71.9379,71.8291,71.8785,2300.0
2011-11-08 12:00:00,72.67,72.75,72.41,72.75,3500.0,71.8588,71.9379,71.6017,71.9379,3500.0
2011-11-08 12:05:00,72.67,72.99,72.48,72.95,10500.0,71.8588,72.1752,71.6709,72.1356,10500.0
2011-11-08 12:10:00,72.96,73.0,72.85,72.85,5000.0,72.1455,72.1851,72.0368,72.0368,5000.0
2011-11-08 12:15:00,72.85,72.85,72.64,72.75,1600.0,72.0368,72.0368,71.8291,71.9379,1600.0
2011-11-08 12:20:00,72.89,72.97,72.74,72.74,1700.0,72.0763,72.1554,71.928,71.928,1700.0
2011-11-08 12:25:00,72.69,72.83,72.69,72.79,2500.0,71.8785,72.017,71.8785,71.9774,2500.0
2011-11-08 12:30:00,72.82,72.99,72.67,72.76,4800.0,72.0071,72.1752,71.8588,71.9478,4800.0
2011-11-08 12:35:00,72.79,72.79,72.47,72.53,4500.0,71.9774,71.9774,71.661,71.7203,4500.0
2011-11-08 12:40:00,72.48,72.53,72.27,72.32,5100.0,71.6709,71.7203,71.4632,71.5127,5100.0
2011-11-08 12:45:00,72.39,72.5,72.28,72.33,5900.0,71.5819,71.6907,71.4731,71.5226,5900.0
2011-11-08 12:50:00,72.34,72.34,72.18,72.34,2300.0,71.5325,71.5325,71.3742,71.5325,2300.0
2011-11-08 12:55:00,72.46,72.46,72.33,72.33,600.0,71.6511,71.6511,71.5226,71.5226,600.0
2011-11-08 13:00:00,72.32,72.51,72.32,72.51,2700.0,71.5127,71.7006,71.5127,71.7006,2700.0
2011-11-08 13:05:00,72.49,72.49,72.25,72.25,2400.0,71.6808,71.6808,71.4435,71.4435,2400.0
2011-11-08 13:10:00,72.27,72.27,71.94,71.98,10100.0,71.4632,71.4632,71.1369,71.1765,10100.0
2011-11-08 13:15:00,72.04,72.16,71.9,72.16,5700.0,71.2358,71.3545,71.0974,71.3545,5700.0
2011-11-08 13:20:00,72.27,72.55,72.21,72.44,4200.0,71.4632,71.7401,71.4039,71.6313,4200.0
2011-11-08 13:25:00,72.58,72.65,72.49,72.5,2400.0,71.7698,71.839,71.6808,71.6907,2400.0
2011-11-08 13:30:00,72.44,72.44,72.12,72.2,6700.0,71.6313,71.6313,71.3149,71.394,6700.0
2011-11-08 13:35:00,72.33,72.62,72.33,72.62,6800.0,71.5226,71.8093,71.5226,71.8093,6800.0
2011-11-08 13:40:00,72.65,72.75,72.63,72.63,4900.0,71.839,71.9379,71.8192,71.8192,4900.0
2011-11-08 13:45:00,72.67,72.89,72.67,72.83,5700.0,71.8588,72.0763,71.8588,72.017,5700.0
2011-11-08 13:50:00,72.88,73.0,72.86,72.96,6800.0,72.0664,72.1851,72.0466,72.1455,6800.0
2011-11-08 13:55:00,72.93,73.15,72.92,73.1,8200.0,72.1159,72.3334,72.106,72.284,8200.0
2011-11-08 14:00:00,73.15,73.15,73.02,73.06,7000.0,72.3334,72.3334,72.2049,72.2444,7000.0
2011-11-08 14:05:00,73.06,73.06,72.86,73.0,14500.0,72.2444,72.2444,72.0466,72.1851,14500.0
2011-11-08 14:10:00,73.03,73.25,73.0,73.21,5500.0,72.2148,72.4323,72.1851,72.3927,5500.0
2011-11-08 14:15:00,73.21,73.25,73.07,73.07,3700.0,72.3927,72.4323,72.2543,72.2543,3700.0
2011-11-08 14:20:00,73.02,73.17,73.0,73.16,6200.0,72.2049,72.3532,72.1851,72.3433,6200.0
2011-11-08 14:25:00,73.14,73.25,73.14,73.24,6700.0,72.3235,72.4323,72.3235,72.4224,6700.0
2011-11-08 14:30:00,73.25,73.3,73.05,73.21,9400.0,72.4323,72.4817,72.2345,72.3927,9400.0
2011-11-08 14:35:00,73.2,73.27,73.19,73.25,5100.0,72.3829,72.4521,72.373,72.4323,5100.0
2011-11-08 14:40:00,73.24,73.31,73.22,73.24,10700.0,72.4224,72.4916,72.4026,72.4224,10700.0
2011-11-08 14:45:00,73.28,73.32,73.2,73.26,1300.0,72.462,72.5015,72.3829,72.4422,1300.0
2011-11-08 14:50:00,73.24,73.36,73.22,73.25,6100.0,72.4224,72.5411,72.4026,72.4323,6100.0
2011-11-08 14:55:00,73.28,73.34,73.25,73.28,11500.0,72.462,72.5213,72.4323,72.462,11500.0
2011-11-08 15:00:00,73.3,73.32,73.12,73.13,15400.0,72.4817,72.5015,72.3037,72.3136,15400.0
2011-11-08 15:05:00,73.13,73.39,73.0,73.39,2400.0,72.3136,72.5707,72.1851,72.5707,2400.0
2011-11-08 15:10:00,73.35,73.42,73.32,73.37,4500.0,72.5312,72.6004,72.5015,72.551,4500.0
2011-11-08 15:15:00,73.42,73.47,73.33,73.34,3700.0,72.6004,72.6498,72.5114,72.5213,3700.0
2011-11-08 15:20:00,73.36,73.4,73.14,73.19,5700.0,72.5411,72.5806,72.3235,72.373,5700.0
2011-11-08 15:25:00,73.19,73.3,73.08,73.25,7800.0,72.373,72.4817,72.2642,72.4323,7800.0
2011-11-08 15:30:00,73.31,73.4,73.27,73.27,6300.0,72.4916,72.5806,72.4521,72.4521,6300.0
2011-11-08 15:35:00,73.24,73.32,73.13,73.24,6400.0,72.4224,72.5015,72.3136,72.4224,6400.0
2011-11-08 15:40:00,73.23,73.27,73.01,73.1,17100.0,72.4125,72.4521,72.195,72.284,17100.0
2011-11-08 15:45:00,73.11,73.29,73.01,73.27,22700.0,72.2939,72.4718,72.195,72.4521,22700.0
2011-11-08 15:50:00,73.32,73.61,73.3,73.47,23100.0,72.5015,72.7883,72.4817,72.6498,23100.0
2011-11-08 15:55:00,73.5,73.57,73.24,73.33,20300.0,72.6795,72.7487,72.4224,72.5114,20300.0
2011-11-09 09:30:00,71.69,72.0,71.31,71.76,10200.0,70.8897,71.1962,70.514,70.9589,10200.0
2011-11-09 09:35:00,71.77,71.88,71.38,71.69,14700.0,70.9688,71.0776,70.5832,70.8897,14700.0
2011-11-09 09:40:00,71.58,72.14,71.58,71.72,6900.0,70.7809,71.3347,70.7809,70.9194,6900.0
2011-11-09 09:45:00,71.71,71.94,71.45,71.94,5100.0,70.9095,71.1369,70.6524,71.1369,5100.0
2011-11-09 09:50:00,71.86,71.86,71.55,71.58,6300.0,71.0578,71.0578,70.7513,70.7809,6300.0
2011-11-09 09:55:00,71.58,71.6,71.3,71.6,3600.0,70.7809,70.8007,70.5041,70.8007,3600.0
2011-11-09 10:00:00,71.54,71.86,71.54,71.68,3200.0,70.7414,71.0578,70.7414,70.8798,3200.0
2011-11-09 10:05:00,71.61,71.61,71.32,71.46,4000.0,70.8106,70.8106,70.5238,70.6623,4000.0
2011-11-09 10:10:00,71.49,71.88,71.49,71.76,6000.0,70.6919,71.0776,70.6919,70.9589,6000.0
2011-11-09 10:15:00,71.86,71.95,71.71,71.71,8800.0,71.0578,71.1468,70.9095,70.9095,8800.0
2011-11-09 10:20:00,71.75,71.95,71.66,71.86,20100.0,70.949,71.1468,70.86,71.0578,20100.0
2011-11-09 10:25:00,71.89,72.19,71.75,72.02,7800.0,71.0875,71.3841,70.949,71.216,7800.0
2011-11-09 10:30:00,72.02,72.34,72.02,72.3,20500.0,71.216,71.5325,71.216,71.4929,20500.0
2011-11-09 10:35:00,72.24,72.25,72.05,72.07,2500.0,71.4336,71.4435,71.2457,71.2655,2500.0
2011-11-09 10:40:00,72.13,72.17,72.0,72.11,5500.0,71.3248,71.3644,71.1962,71.305,5500.0
2011-11-09 10:45:00,72.16,72.94,72.15,72.75,46200.0,71.3545,72.1258,71.3446,71.9379,46200.0
2011-11-09 10:50:00,72.68,72.74,72.32,72.32,6200.0,71.8687,71.928,71.5127,71.5127,6200.0
2011-11-09 10:55:00,72.29,72.39,72.21,72.21,3700.0,71.483,71.5819,71.4039,71.4039,3700.0
2011-11-09 11:00:00,72.25,72.3,72.04,72.24,8800.0,71.4435,71.4929,71.2358,71.4336,8800.0
2011-11-09 11:05:00,72.22,72.35,72.22,72.31,5200.0,71.4138,71.5423,71.4138,71.5028,5200.0
2011-11-09 11:10:00,72.32,72.43,72.27,72.32,1700.0,71.5127,71.6214,71.4632,71.5127,1700.0
2011-11-09 11:15:00,72.34,72.64,72.34,72.59,2500.0,71.5325,71.8291,71.5325,71.7797,2500.0
2011-11-09 11:20:00,72.58,72.65,72.41,72.65,6800.0,71.7698,71.839,71.6017,71.839,6800.0
2011-11-09 11:25:00,72.6,72.6,72.23,72.31,5300.0,71.7896,71.7896,71.4237,71.5028,5300.0
2011-11-09 11:30:00,72.39,72.49,72.33,72.37,7000.0,71.5819,71.6808,71.5226,71.5621,7000.0
2011-11-09 11:35:00,72.37,72.68,72.37,72.64,4100.0,71.5621,71.8687,71.5621,71.8291,4100.0
2011-11-09 11:40:00,72.61,72.63,72.5,72.61,5100.0,71.7994,71.8192,71.6907,71.7994,5100.0
2011-11-09 11:45:00,72.65,72.98,72.59,72.91,6800.0,71.839,72.1653,71.7797,72.0961,6800.0
2011-11-09 11:50:00,72.91,73.0,72.87,72.87,6100.0,72.0961,72.1851,72.0565,72.0565,6100.0
2011-11-09 11:55:00,72.89,73.0,72.69,72.76,9700.0,72.0763,72.1851,71.8785,71.9478,9700.0
2011-11-09 12:00:00,72.74,72.74,72.5,72.5,4000.0,71.928,71.928,71.6907,71.6907,4000.0
2011-11-09 12:05:00,72.49,72.57,72.47,72.5,2500.0,71.6808,71.7599,71.661,71.6907,2500.0
2011-11-09 12:10:00,72.48,72.57,72.47,72.52,4500.0,71.6709,71.7599,71.661,71.7104,4500.0
2011-11-09 12:15:00,72.46,72.54,72.45,72.47,2900.0,71.6511,71.7302,71.6412,71.661,2900.0
2011-11-09 12:20:00,72.45,72.53,72.34,72.38,6500.0,71.6412,71.7203,71.5325,71.572,6500.0
2011-11-09 12:25:00,72.32,72.38,72.13,72.13,5400.0,71.5127,71.572,71.3248,71.3248,5400.0
2011-11-09 12:30:00,72.19,72.33,72.15,72.33,5300.0,71.3841,71.5226,71.3446,71.5226,5300.0
2011-11-09 12:35:00,72.32,72.47,72.32,72.36,7200.0,71.5127,71.661,71.5127,71.5522,7200.0
2011-11-09 12:40:00,72.33,72.47,72.28,72.42,9900.0,71.5226,71.661,71.4731,71.6116,9900.0
2011-11-09 12:45:00,72.47,72.56,72.32,72.53,2800.0,71.661,71.75,71.5127,71.7203,2800.0
2011-11-09 12:50:00,72.67,72.81,72.65,72.69,1800.0,71.8588,71.9972,71.839,71.8785,1800.0
2011-11-09 12:55:00,72.64,72.88,72.64,72.88,1600.0,71.8291,72.0664,71.8291,72.0664,1600.0
2011-11-09 13:00:00,72.8,72.96,72.76,72.87,13300.0,71.9873,72.1455,71.9478,72.0565,13300.0
2011-11-09 13:05:00,72.79,72.96,72.77,72.79,6900.0,71.9774,72.1455,71.9577,71.9774,6900.0
2011-11-09 13:10:00,72.78,72.82,72.6,72.6,2700.0,71.9675,72.0071,71.7896,71.7896,2700.0
2011-11-09 13:15:00,72.68,72.68,72.5,72.5,3000.0,71.8687,71.8687,71.6907,71.6907,3000.0
2011-11-09 13:20:00,72.42,72.48,72.29,72.32,4300.0,71.6116,71.6709,71.483,71.5127,4300.0
2011-11-09 13:25:00,72.27,72.42,72.27,72.33,4900.0,71.4632,71.6116,71.4632,71.5226,4900.0
2011-11-09 13:30:00,72.32,72.37,72.18,72.31,7100.0,71.5127,71.5621,71.3742,71.5028,7100.0
2011-11-09 13:35:00,72.31,72.53,72.24,72.43,4300.0,71.5028,71.7203,71.4336,71.6214,4300.0
2011-11-09 13:40:00,72.22,72.23,71.84,71.84,26400.0,71.4138,71.4237,71.038,71.038,26400.0
2011-11-09 13:45:00,71.85,71.92,71.69,71.84,8900.0,71.0479,71.1171,70.8897,71.038,8900.0
2011-11-09 13:50:00,71.84,71.9,71.63,71.87,12600.0,71.038,71.0974,70.8304,71.0677,12600.0
2011-11-09 13:55:00,71.83,71.83,71.54,71.75,15400.0,71.0281,71.0281,70.7414,70.949,15400.0
2011-11-09 14:00:00,71.81,71.82,71.39,71.39,8200.0,71.0084,71.0183,70.5931,70.5931,8200.0
2011-11-09 14:05:00,71.39,71.46,71.17,71.35,19800.0,70.5931,70.6623,70.3755,70.5535,19800.0
2011-11-09 14:10:00,71.39,71.49,71.19,71.24,13100.0,70.5931,70.6919,70.3953,70.4447,13100.0
2011-11-09 14:15:00,71.31,71.31,71.15,71.28,5900.0,70.514,70.514,70.3557,70.4843,5900.0
2011-11-09 14:20:00,71.3,71.54,71.01,71.03,8700.0,70.5041,70.7414,70.2173,70.2371,8700.0
2011-11-09 14:25:00,71.03,71.03,70.51,70.85,26600.0,70.2371,70.2371,69.7229,70.0591,26600.0
2011-11-09 14:30:00,70.87,71.0,70.51,71.0,19500.0,70.0789,70.2074,69.7229,70.2074,19500.0
2011-11-09 14:35:00,70.9,71.17,70.88,71.12,15900.0,70.1085,70.3755,70.0888,70.3261,15900.0
2011-11-09 14:40:00,71.11,71.16,70.8,71.16,11400.0,70.3162,70.3656,70.0096,70.3656,11400.0
2011-11-09 14:45:00,71.11,71.16,71.04,71.16,5000.0,70.3162,70.3656,70.247,70.3656,5000.0
2011-11-09 14:50:00,71.09,71.16,70.96,71.08,7200.0,70.2964,70.3656,70.1679,70.2865,7200.0
2011-11-09 14:55:00,71.1,71.26,71.01,71.15,9700.0,70.3063,70.4645,70.2173,70.3557,9700.0
2011-11-09 15:00:00,71.15,71.4,71.14,71.33,6300.0,70.3557,70.6029,70.3458,70.5337,6300.0
2011-11-09 15:05:00,71.37,71.6,71.32,71.37,9800.0,70.5733,70.8007,70.5238,70.5733,9800.0
2011-11-09 15:10:00,71.37,71.45,71.21,71.31,4100.0,70.5733,70.6524,70.4151,70.514,4100.0
2011-11-09 15:15:00,71.36,71.55,71.29,71.54,6200.0,70.5634,70.7513,70.4942,70.7414,6200.0
2011-11-09 15:20:00,71.48,71.68,71.42,71.44,14700.0,70.6821,70.8798,70.6227,70.6425,14700.0
2011-11-09 15:25:00,71.39,71.39,71.13,71.28,11800.0,70.5931,70.5931,70.336,70.4843,11800.0
2011-11-09 15:30:00,71.31,71.32,71.12,71.2,8500.0,70.514,70.5238,70.3261,70.4052,8500.0
2011-11-09 15:35:00,71.2,71.28,70.97,70.97,4000.0,70.4052,70.4843,70.1777,70.1777,4000.0
2011-11-09 15:40:00,71.0,71.12,70.8,70.87,8600.0,70.2074,70.3261,70.0096,70.0789,8600.0
2011-11-09 15:45:00,70.84,71.08,70.71,70.9,15800.0,70.0492,70.2865,69.9206,70.1085,15800.0
2011-11-09 15:50:00,70.92,71.01,70.73,70.9,18000.0,70.1283,70.2173,69.9404,70.1085,18000.0
2011-11-09 15:55:00,70.82,71.24,70.8,71.15,32200.0,70.0294,70.4447,70.0096,70.3557,32200.0
2011-11-10 09:30:00,72.16,72.72,72.0,72.49,13500.0,71.3545,71.9082,71.1962,71.6808,13500.0
2011-11-10 09:35:00,72.21,72.74,72.21,72.68,15800.0,71.4039,71.928,71.4039,71.8687,15800.0
2011-11-10 09:40:00,72.69,72.82,72.37,72.6,7500.0,71.8785,72.0071,71.5621,71.7896,7500.0
2011-11-10 09:45:00,72.5,72.7,72.18,72.39,12100.0,71.6907,71.8884,71.3742,71.5819,12100.0
2011-11-10 09:50:00,72.3,72.58,71.98,72.57,51400.0,71.4929,71.7698,71.1765,71.7599,51400.0
2011-11-10 09:55:00,72.55,72.57,71.99,72.17,12600.0,71.7401,71.7599,71.1864,71.3644,12600.0
2011-11-10 10:00:00,72.17,72.41,72.01,72.15,18300.0,71.3644,71.6017,71.2061,71.3446,18300.0
2011-11-10 10:05:00,72.15,72.72,72.03,72.48,22800.0,71.3446,71.9082,71.2259,71.6709,22800.0
2011-11-10 10:10:00,72.48,72.99,72.48,72.62,22100.0,71.6709,72.1752,71.6709,71.8093,22100.0
2011-11-10 10:15:00,72.62,72.74,72.34,72.37,8100.0,71.8093,71.928,71.5325,71.5621,8100.0
2011-11-10 10:20:00,72.44,72.48,72.27,72.38,10600.0,71.6313,71.6709,71.4632,71.572,10600.0
2011-11-10 10:25:00,72.4,72.71,72.26,72.29,23900.0,71.5918,71.8983,71.4533,71.483,23900.0
2011-11-10 10:30:00,72.25,72.33,72.16,72.21,24300.0,71.4435,71.5226,71.3545,71.4039,24300.0
2011-11-10 10:35:00,72.21,72.56,72.16,72.55,16700.0,71.4039,71.75,71.3545,71.7401,16700.0
2011-11-10 10:40:00,72.55,72.8,72.47,72.68,7900.0,71.7401,71.9873,71.661,71.8687,7900.0
2011-11-10 10:45:00,72.62,72.62,71.9,71.9,34800.0,71.8093,71.8093,71.0974,71.0974,34800.0
2011-11-10 10:50:00,71.93,72.4,71.88,72.39,25700.0,71.127,71.5918,71.0776,71.5819,25700.0
2011-11-10 10:55:00,72.42,72.8,72.42,72.58,8900.0,71.6116,71.9873,71.6116,71.7698,8900.0
2011-11-10 11:00:00,72.51,72.57,72.4,72.41,9500.0,71.7006,71.7599,71.5918,71.6017,9500.0
2011-11-10 11:05:00,72.35,72.45,72.28,72.28,5300.0,71.5423,71.6412,71.4731,71.4731,5300.0
2011-11-10 11:10:00,72.34,72.54,72.27,72.3,5700.0,71.5325,71.7302,71.4632,71.4929,5700.0
2011-11-10 11:15:00,72.27,72.55,72.27,72.35,11100.0,71.4632,71.7401,71.4632,71.5423,11100.0
2011-11-10 11:20:00,72.38,72.43,72.31,72.34,3800.0,71.572,71.6214,71.5028,71.5325,3800.0
2011-11-10 11:25:00,72.38,72.42,72.27,72.36,8500.0,71.572,71.6116,71.4632,71.5522,8500.0
2011-11-10 11:30:00,72.24,72.58,72.24,72.58,2700.0,71.4336,71.7698,71.4336,71.7698,2700.0
2011-11-10 11:35:00,72.65,72.68,72.47,72.54,4000.0,71.839,71.8687,71.661,71.7302,4000.0
2011-11-10 11:40:00,72.6,72.98,72.55,72.98,7000.0,71.7896,72.1653,71.7401,72.1653,7000.0
2011-11-10 11:45:00,72.98,73.19,72.85,73.16,7800.0,72.1653,72.373,72.0368,72.3433,7800.0
2011-11-10 11:50:00,73.15,73.25,73.1,73.24,7600.0,72.3334,72.4323,72.284,72.4224,7600.0
2011-11-10 11:55:00,73.24,73.46,73.24,73.42,19200.0,72.4224,72.64,72.4224,72.6004,19200.0
2011-11-10 12:00:00,73.46,73.46,73.0,73.0,9400.0,72.64,72.64,72.1851,72.1851,9400.0
2011-11-10 12:05:00,73.05,73.1,72.93,72.99,8200.0,72.2345,72.284,72.1159,72.1752,8200.0
2011-11-10 12:10:00,73.01,73.1,72.72,72.72,6600.0,72.195,72.284,71.9082,71.9082,6600.0
2011-11-10 12:15:00,72.7,72.89,72.69,72.88,6700.0,71.8884,72.0763,71.8785,72.0664,6700.0
2011-11-10 12:20:00,72.92,72.98,72.83,72.98,3800.0,72.106,72.1653,72.017,72.1653,3800.0
2011-11-10 12:25:00,73.0,73.04,72.95,72.95,6000.0,72.1851,72.2246,72.1356,72.1356,6000.0
2011-11-10 12:30:00,72.91,72.92,72.55,72.63,6300.0,72.0961,72.106,71.7401,71.8192,6300.0
2011-11-10 12:35:00,72.58,72.58,72.09,72.22,11800.0,71.7698,71.7698,71.2852,71.4138,11800.0
2011-11-10 12:40:00,72.22,72.31,72.17,72.17,2800.0,71.4138,71.5028,71.3644,71.3644,2800.0
2011-11-10 12:45:00,72.14,72.37,72.14,72.37,2300.0,71.3347,71.5621,71.3347,71.5621,2300.0
2011-11-10 12:50:00,72.36,72.62,72.33,72.62,3200.0,71.5522,71.8093,71.5226,71.8093,3200.0
2011-11-10 12:55:00,72.68,72.68,72.51,72.57,1800.0,71.8687,71.8687,71.7006,71.7599,1800.0
2011-11-10 13:00:00,72.54,72.71,72.54,72.63,3300.0,71.7302,71.8983,71.7302,71.8192,3300.0
2011-11-10 13:05:00,72.65,72.68,72.55,72.62,2100.0,71.839,71.8687,71.7401,71.8093,2100.0
2011-11-10 13:10:00,72.62,72.94,72.62,72.94,6700.0,71.8093,72.1258,71.8093,72.1258,6700.0
2011-11-10 13:15:00,72.96,73.1,72.96,73.04,5400.0,72.1455,72.284,72.1455,72.2246,5400.0
2011-11-10 13:20:00,73.04,73.04,72.89,72.9,4100.0,72.2246,72.2246,72.0763,72.0862,4100.0
2011-11-10 13:25:00,72.81,72.84,72.69,72.69,1000.0,71.9972,72.0269,71.8785,71.8785,1000.0
2011-11-10 13:30:00,72.71,72.75,72.58,72.64,8100.0,71.8983,71.9379,71.7698,71.8291,8100.0
2011-11-10 13:35:00,72.63,72.63,72.32,72.4,13400.0,71.8192,71.8192,71.5127,71.5918,13400.0
2011-11-10 13:40:00,72.37,72.52,72.37,72.44,16800.0,71.5621,71.7104,71.5621,71.6313,16800.0
2011-11-10 13:45:00,72.43,72.43,72.29,72.34,3900.0,71.6214,71.6214,71.483,71.5325,3900.0
2011-11-10 13:50:00,72.31,72.38,72.21,72.36,10600.0,71.5028,71.572,71.4039,71.5522,10600.0
2011-11-10 13:55:00,72.33,72.47,72.33,72.47,7100.0,71.5226,71.661,71.5226,71.661,7100.0
2011-11-10 14:00:00,72.46,72.46,72.13,72.23,17900.0,71.6511,71.6511,71.3248,71.4237,17900.0
2011-11-10 14:05:00,72.23,72.34,72.01,72.16,8300.0,71.4237,71.5325,71.2061,71.3545,8300.0
2011-11-10 14:10:00,72.22,72.25,71.95,72.03,8700.0,71.4138,71.4435,71.1468,71.2259,8700.0
2011-11-10 14:15:00,71.97,72.15,71.94,72.15,5800.0,71.1666,71.3446,71.1369,71.3446,5800.0
2011-11-10 14:20:00,72.15,72.23,71.92,72.23,11700.0,71.3446,71.4237,71.1171,71.4237,11700.0
2011-11-10 14:25:00,72.25,72.35,71.77,71.78,8100.0,71.4435,71.5423,70.9688,70.9787,8100.0
2011-11-10 14:30:00,71.79,71.85,71.7,71.71,6600.0,70.9886,71.0479,70.8996,70.9095,6600.0
2011-11-10 14:35:00,71.69,71.75,71.57,71.58,29600.0,70.8897,70.949,70.771,70.7809,29600.0
2011-11-10 14:40:00,71.6,71.72,71.54,71.68,32700.0,70.8007,70.9194,70.7414,70.8798,32700.0
2011-11-10 14:45:00,71.66,71.66,71.52,71.52,15700.0,70.86,70.86,70.7216,70.7216,15700.0
2011-11-10 14:50:00,71.58,71.63,71.5,71.53,13200.0,70.7809,70.8304,70.7018,70.7315,13200.0
2011-11-10 14:55:00,71.61,71.61,71.41,71.53,6400.0,70.8106,70.8106,70.6128,70.7315,6400.0
2011-11-10 15:00:00,71.55,71.74,71.41,71.73,8300.0,70.7513,70.9392,70.6128,70.9293,8300.0
2011-11-10 15:05:00,71.75,71.89,71.62,71.65,9900.0,70.949,71.0875,70.8205,70.8502,9900.0
2011-11-10 15:10:00,71.7,71.9,71.68,71.88,7400.0,70.8996,71.0974,70.8798,71.0776,7400.0
2011-11-10 15:15:00,71.92,72.02,71.69,71.71,6900.0,71.1171,71.216,70.8897,70.9095,6900.0
2011-11-10 15:20:00,71.75,71.92,71.58,71.88,6800.0,70.949,71.1171,70.7809,71.0776,6800.0
2011-11-10 15:25:00,71.9,72.15,71.89,72.02,9900.0,71.0974,71.3446,71.0875,71.216,9900.0
2011-11-10 15:30:00,72.1,72.11,71.82,71.88,7300.0,71.2951,71.305,71.0183,71.0776,7300.0
2011-11-10 15:35:00,71.97,72.12,71.82,71.99,15200.0,71.1666,71.3149,71.0183,71.1864,15200.0
2011-11-10 15:40:00,71.9,72.1,71.88,72.0,7400.0,71.0974,71.2951,71.0776,71.1962,7400.0
2011-11-10 15:45:00,71.99,72.19,71.96,72.15,11900.0,71.1864,71.3841,71.1567,71.3446,11900.0
2011-11-10 15:50:00,72.12,72.36,71.94,72.14,16100.0,71.3149,71.5522,71.1369,71.3347,16100.0
2011-11-10 15:55:00,72.1,72.21,72.0,72.21,11400.0,71.2951,71.4039,71.1962,71.4039,11400.0
2011-11-11 09:30:00,72.9,73.14,72.02,72.02,5900.0,72.0862,72.3235,71.216,71.216,5900.0
2011-11-11 09:35:00,72.18,72.23,71.67,71.67,7300.0,71.3742,71.4237,70.8699,70.8699,7300.0
2011-11-11 09:40:00,71.65,72.55,71.65,72.53,12000.0,70.8502,71.7401,70.8502,71.7203,12000.0
2011-11-11 09:45:00,72.6,72.69,72.14,72.51,10600.0,71.7896,71.8785,71.3347,71.7006,10600.0
2011-11-11 09:50:00,72.46,72.53,72.01,72.07,14400.0,71.6511,71.7203,71.2061,71.2655,14400.0
2011-11-11 09:55:00,72.05,72.52,72.03,72.03,12800.0,71.2457,71.7104,71.2259,71.2259,12800.0
2011-11-11 10:00:00,72.1,72.93,72.1,72.67,21000.0,71.2951,72.1159,71.2951,71.8588,21000.0
2011-11-11 10:05:00,72.67,72.68,72.46,72.59,8600.0,71.8588,71.8687,71.6511,71.7797,8600.0
2011-11-11 10:10:00,72.51,72.53,72.15,72.15,8800.0,71.7006,71.7203,71.3446,71.3446,8800.0
2011-11-11 10:15:00,72.15,72.31,72.14,72.25,39800.0,71.3446,71.5028,71.3347,71.4435,39800.0
2011-11-11 10:20:00,72.25,72.5,72.15,72.23,16700.0,71.4435,71.6907,71.3446,71.4237,16700.0
2011-11-11 10:25:00,72.25,72.3,72.04,72.25,16700.0,71.4435,71.4929,71.2358,71.4435,16700.0
2011-11-11 10:30:00,72.27,72.63,72.22,72.63,5400.0,71.4632,71.8192,71.4138,71.8192,5400.0
2011-11-11 10:35:00,72.67,72.76,72.61,72.62,4500.0,71.8588,71.9478,71.7994,71.8093,4500.0
2011-11-11 10:40:00,72.63,72.65,72.41,72.55,6100.0,71.8192,71.839,71.6017,71.7401,6100.0
2011-11-11 10:45:00,72.59,72.7,72.42,72.61,8500.0,71.7797,71.8884,71.6116,71.7994,8500.0
2011-11-11 10:50:00,72.66,72.76,72.49,72.52,8500.0,71.8489,71.9478,71.6808,71.7104,8500.0
2011-11-11 10:55:00,72.53,72.62,72.23,72.23,6500.0,71.7203,71.8093,71.4237,71.4237,6500.0
2011-11-11 11:00:00,72.23,72.43,72.2,72.43,7800.0,71.4237,71.6214,71.394,71.6214,7800.0
2011-11-11 11:05:00,72.53,72.67,72.39,72.39,3800.0,71.7203,71.8588,71.5819,71.5819,3800.0
2011-11-11 11:10:00,72.31,72.51,72.3,72.51,3800.0,71.5028,71.7006,71.4929,71.7006,3800.0
2011-11-11 11:15:00,72.51,72.9,72.45,72.65,6200.0,71.7006,72.0862,71.6412,71.839,6200.0
2011-11-11 11:20:00,72.65,72.72,72.61,72.69,1800.0,71.839,71.9082,71.7994,71.8785,1800.0
2011-11-11 11:25:00,72.68,72.82,72.63,72.82,4600.0,71.8687,72.0071,71.8192,72.0071,4600.0
2011-11-11 11:30:00,72.83,72.93,72.71,72.93,6400.0,72.017,72.1159,71.8983,72.1159,6400.0
2011-11-11 11:35:00,72.91,72.91,72.77,72.8,5000.0,72.0961,72.0961,71.9577,71.9873,5000.0
2011-11-11 11:40:00,72.77,72.97,72.77,72.97,4500.0,71.9577,72.1554,71.9577,72.1554,4500.0
2011-11-11 11:45:00,72.97,73.15,72.81,72.82,6700.0,72.1554,72.3334,71.9972,72.0071,6700.0
2011-11-11 11:50:00,72.8,72.8,72.56,72.56,5000.0,71.9873,71.9873,71.75,71.75,5000.0
2011-11-11 11:55:00,72.56,72.61,72.44,72.5,4500.0,71.75,71.7994,71.6313,71.6907,4500.0
2011-11-11 12:00:00,72.5,72.55,72.26,72.44,11100.0,71.6907,71.7401,71.4533,71.6313,11100.0
2011-11-11 12:05:00,72.43,72.73,72.39,72.73,2800.0,71.6214,71.9181,71.5819,71.9181,2800.0
2011-11-11 12:10:00,72.73,72.98,72.73,72.98,3900.0,71.9181,72.1653,71.9181,72.1653,3900.0
2011-11-11 12:15:00,72.99,73.08,72.93,72.99,6500.0,72.1752,72.2642,72.1159,72.1752,6500.0
2011-11-11 12:20:00,72.99,73.07,72.96,72.97,4600.0,72.1752,72.2543,72.1455,72.1554,4600.0
2011-11-11 12:25:00,72.98,72.98,72.85,72.95,3000.0,72.1653,72.1653,72.0368,72.1356,3000.0
2011-11-11 12:30:00,72.95,72.95,72.73,72.79,900.0,72.1356,72.1356,71.9181,71.9774,900.0
2011-11-11 12:35:00,72.79,72.79,72.7,72.76,2400.0,71.9774,71.9774,71.8884,71.9478,2400.0
2011-11-11 12:40:00,72.76,72.85,72.76,72.79,2100.0,71.9478,72.0368,71.9478,71.9774,2100.0
2011-11-11 12:45:00,72.79,72.95,72.78,72.83,2900.0,71.9774,72.1356,71.9675,72.017,2900.0
2011-11-11 12:50:00,72.83,72.87,72.78,72.8,1500.0,72.017,72.0565,71.9675,71.9873,1500.0
2011-11-11 12:55:00,72.85,73.29,72.85,73.18,21800.0,72.0368,72.4718,72.0368,72.3631,21800.0
2011-11-11 13:00:00,73.29,73.31,73.15,73.22,7000.0,72.4718,72.4916,72.3334,72.4026,7000.0
2011-11-11 13:05:00,73.19,73.46,73.17,73.39,14200.0,72.373,72.64,72.3532,72.5707,14200.0
2011-11-11 13:10:00,73.38,73.49,73.3,73.32,16000.0,72.5608,72.6696,72.4817,72.5015,16000.0
2011-11-11 13:15:00,73.33,73.33,73.1,73.1,4600.0,72.5114,72.5114,72.284,72.284,4600.0
2011-11-11 13:20:00,73.12,73.13,73.04,73.08,2600.0,72.3037,72.3136,72.2246,72.2642,2600.0
2011-11-11 13:25:00,73.04,73.04,72.85,73.0,5800.0,72.2246,72.2246,72.0368,72.1851,5800.0
2011-11-11 13:30:00,72.96,73.04,72.84,72.84,10000.0,72.1455,72.2246,72.0269,72.0269,10000.0
2011-11-11 13:35:00,72.83,72.99,72.56,72.66,25700.0,72.017,72.1752,71.75,71.8489,25700.0
2011-11-11 13:40:00,72.77,72.92,72.65,72.69,4500.0,71.9577,72.106,71.839,71.8785,4500.0
2011-11-11 13:45:00,72.66,72.81,72.5,72.59,11300.0,71.8489,71.9972,71.6907,71.7797,11300.0
2011-11-11 13:50:00,72.61,72.61,72.31,72.39,11500.0,71.7994,71.7994,71.5028,71.5819,11500.0
2011-11-11 13:55:00,72.37,72.43,72.24,72.43,13000.0,71.5621,71.6214,71.4336,71.6214,13000.0
2011-11-11 14:00:00,72.4,72.63,72.4,72.63,2000.0,71.5918,71.8192,71.5918,71.8192,2000.0
2011-11-11 14:05:00,72.62,72.76,72.55,72.65,9200.0,71.8093,71.9478,71.7401,71.839,9200.0
2011-11-11 14:10:00,72.8,72.93,72.71,72.82,4700.0,71.9873,72.1159,71.8983,72.0071,4700.0
2011-11-11 14:15:00,72.81,72.9,72.81,72.81,1800.0,71.9972,72.0862,71.9972,71.9972,1800.0
2011-11-11 14:20:00,72.81,72.85,72.55,72.69,5800.0,71.9972,72.0368,71.7401,71.8785,5800.0
2011-11-11 14:25:00,72.69,72.9,72.66,72.81,5200.0,71.8785,72.0862,71.8489,71.9972,5200.0
2011-11-11 14:30:00,72.8,72.8,72.6,72.69,4900.0,71.9873,71.9873,71.7896,71.8785,4900.0
2011-11-11 14:35:00,72.68,72.8,72.54,72.54,3700.0,71.8687,71.9873,71.7302,71.7302,3700.0
2011-11-11 14:40:00,72.52,72.7,72.5,72.55,5000.0,71.7104,71.8884,71.6907,71.7401,5000.0
2011-11-11 14:45:00,72.51,72.51,72.37,72.45,7700.0,71.7006,71.7006,71.5621,71.6412,7700.0
2011-11-11 14:50:00,72.44,72.61,72.44,72.53,2100.0,71.6313,71.7994,71.6313,71.7203,2100.0
2011-11-11 14:55:00,72.52,72.53,72.26,72.32,8800.0,71.7104,71.7203,71.4533,71.5127,8800.0
2011-11-11 15:00:00,72.32,72.35,72.19,72.24,8700.0,71.5127,71.5423,71.3841,71.4336,8700.0
2011-11-11 15:05:00,72.24,72.24,72.09,72.18,9700.0,71.4336,71.4336,71.2852,71.3742,9700.0
2011-11-11 15:10:00,72.2,72.24,72.08,72.18,8900.0,71.394,71.4336,71.2754,71.3742,8900.0
2011-11-11 15:15:00,72.16,72.34,72.11,72.32,9400.0,71.3545,71.5325,71.305,71.5127,9400.0
2011-11-11 15:20:00,72.29,72.38,72.17,72.21,5900.0,71.483,71.572,71.3644,71.4039,5900.0
2011-11-11 15:25:00,72.17,72.38,72.17,72.32,7900.0,71.3644,71.572,71.3644,71.5127,7900.0
2011-11-11 15:30:00,72.33,72.36,72.22,72.31,5600.0,71.5226,71.5522,71.4138,71.5028,5600.0
2011-11-11 15:35:00,72.25,72.31,72.14,72.2,8900.0,71.4435,71.5028,71.3347,71.394,8900.0
2011-11-11 15:40:00,72.15,72.32,72.05,72.15,15300.0,71.3446,71.5127,71.2457,71.3446,15300.0
2011-11-11 15:45:00,72.12,72.56,72.09,72.54,15600.0,71.3149,71.75,71.2852,71.7302,15600.0
2011-11-11 15:50:00,72.53,72.58,72.33,72.44,29700.0,71.7203,71.7698,71.5226,71.6313,29700.0
2011-11-11 15:55:00,72.41,72.48,72.33,72.35,23500.0,71.6017,71.6709,71.5226,71.5423,23500.0
2011-11-14 09:30:00,72.66,72.86,71.96,71.97,16400.0,71.8489,72.0466,71.1567,71.1666,16400.0
2011-11-14 09:35:00,72.01,72.34,72.0,72.2,10500.0,71.2061,71.5325,71.1962,71.394,10500.0
2011-11-14 09:40:00,72.2,72.49,71.67,71.67,11100.0,71.394,71.6808,70.8699,70.8699,11100.0
2011-11-14 09:45:00,71.67,72.1,71.67,72.01,5100.0,70.8699,71.2951,70.8699,71.2061,5100.0
2011-11-14 09:50:00,72.01,72.45,71.85,72.45,6800.0,71.2061,71.6412,71.0479,71.6412,6800.0
2011-11-14 09:55:00,72.61,72.61,72.33,72.41,5800.0,71.7994,71.7994,71.5226,71.6017,5800.0
2011-11-14 10:00:00,72.41,72.79,72.29,72.61,13900.0,71.6017,71.9774,71.483,71.7994,13900.0
2011-11-14 10:05:00,72.61,72.93,72.54,72.85,4500.0,71.7994,72.1159,71.7302,72.0368,4500.0
2011-11-14 10:10:00,72.88,73.4,72.88,73.15,18000.0,72.0664,72.5806,72.0664,72.3334,18000.0
2011-11-14 10:15:00,73.02,73.03,72.32,72.32,12000.0,72.2049,72.2148,71.5127,71.5127,12000.0
2011-11-14 10:20:00,72.34,72.56,72.31,72.34,9400.0,71.5325,71.75,71.5028,71.5325,9400.0
2011-11-14 10:25:00,72.34,72.69,72.27,72.54,6400.0,71.5325,71.8785,71.4632,71.7302,6400.0
2011-11-14 10:30:00,72.59,72.62,72.22,72.33,5500.0,71.7797,71.8093,71.4138,71.5226,5500.0
2011-11-14 10:35:00,72.28,72.38,72.01,72.17,6300.0,71.4731,71.572,71.2061,71.3644,6300.0
2011-11-14 10:40:00,72.28,72.37,72.13,72.34,3000.0,71.4731,71.5621,71.3248,71.5325,3000.0
2011-11-14 10:45:00,72.33,72.39,72.16,72.37,4000.0,71.5226,71.5819,71.3545,71.5621,4000.0
2011-11-14 10:50:00,72.28,72.42,72.05,72.42,7300.0,71.4731,71.6116,71.2457,71.6116,7300.0
2011-11-14 10:55:00,72.48,72.48,72.11,72.11,3300.0,71.6709,71.6709,71.305,71.305,3300.0
2011-11-14 11:00:00,72.16,72.39,72.03,72.39,2700.0,71.3545,71.5819,71.2259,71.5819,2700.0
2011-11-14 11:05:00,72.44,72.44,72.26,72.33,3600.0,71.6313,71.6313,71.4533,71.5226,3600.0
2011-11-14 11:10:00,72.34,72.4,72.12,72.13,4700.0,71.5325,71.5918,71.3149,71.3248,4700.0
2011-11-14 11:15:00,72.12,72.22,72.1,72.22,3000.0,71.3149,71.4138,71.2951,71.4138,3000.0
2011-11-14 11:20:00,72.31,72.53,72.26,72.53,4300.0,71.5028,71.7203,71.4533,71.7203,4300.0
2011-11-14 11:25:00,72.58,72.58,72.2,72.2,10700.0,71.7698,71.7698,71.394,71.394,10700.0
2011-11-14 11:30:00,72.21,72.52,72.21,72.46,4300.0,71.4039,71.7104,71.4039,71.6511,4300.0
2011-11-14 11:35:00,72.41,72.59,72.41,72.51,3400.0,71.6017,71.7797,71.6017,71.7006,3400.0
2011-11-14 11:40:00,72.51,72.55,72.1,72.17,7100.0,71.7006,71.7401,71.2951,71.3644,7100.0
2011-11-14 11:45:00,72.14,72.24,72.13,72.18,4900.0,71.3347,71.4336,71.3248,71.3742,4900.0
2011-11-14 11:50:00,72.22,72.31,71.86,71.86,6900.0,71.4138,71.5028,71.0578,71.0578,6900.0
2011-11-14 11:55:00,71.86,71.95,71.79,71.8,2700.0,71.0578,71.1468,70.9886,70.9985,2700.0
2011-11-14 12:00:00,71.82,71.88,71.57,71.57,7600.0,71.0183,71.0776,70.771,70.771,7600.0
2011-11-14 12:05:00,71.63,71.96,71.57,71.88,4300.0,70.8304,71.1567,70.771,71.0776,4300.0
2011-11-14 12:10:00,71.88,72.05,71.77,71.88,13900.0,71.0776,71.2457,70.9688,71.0776,13900.0
2011-11-14 12:15:00,71.88,71.91,71.73,71.77,5500.0,71.0776,71.1073,70.9293,70.9688,5500.0
2011-11-14 12:20:00,71.73,71.78,71.5,71.74,12600.0,70.9293,70.9787,70.7018,70.9392,12600.0
2011-11-14 12:25:00,71.75,71.79,71.62,71.62,4300.0,70.949,70.9886,70.8205,70.8205,4300.0
2011-11-14 12:30:00,71.66,71.85,71.65,71.73,11600.0,70.86,71.0479,70.8502,70.9293,11600.0
2011-11-14 12:35:00,71.71,71.76,71.43,71.76,7000.0,70.9095,70.9589,70.6326,70.9589,7000.0
2011-11-14 12:40:00,71.8,72.03,71.75,71.76,5700.0,70.9985,71.2259,70.949,70.9589,5700.0
2011-11-14 12:45:00,71.75,71.87,71.75,71.78,3200.0,70.949,71.0677,70.949,70.9787,3200.0
2011-11-14 12:50:00,71.8,71.86,71.72,71.72,2500.0,70.9985,71.0578,70.9194,70.9194,2500.0
2011-11-14 12:55:00,71.74,71.8,71.67,71.76,2600.0,70.9392,70.9985,70.8699,70.9589,2600.0
2011-11-14 13:00:00,71.76,71.82,71.64,71.8,6200.0,70.9589,71.0183,70.8403,70.9985,6200.0
2011-11-14 13:05:00,71.82,71.93,71.61,71.93,8000.0,71.0183,71.127,70.8106,71.127,8000.0
2011-11-14 13:10:00,71.93,72.16,71.84,72.15,6300.0,71.127,71.3545,71.038,71.3446,6300.0
2011-11-14 13:15:00,72.08,72.19,71.94,72.07,3900.0,71.2754,71.3841,71.1369,71.2655,3900.0
2011-11-14 13:20:00,72.09,72.23,72.05,72.23,2700.0,71.2852,71.4237,71.2457,71.4237,2700.0
2011-11-14 13:25:00,72.19,72.27,72.03,72.16,3700.0,71.3841,71.4632,71.2259,71.3545,3700.0
2011-11-14 13:30:00,72.21,72.23,72.08,72.1,3600.0,71.4039,71.4237,71.2754,71.2951,3600.0
2011-11-14 13:35:00,72.03,72.18,71.95,71.95,3200.0,71.2259,71.3742,71.1468,71.1468,3200.0
2011-11-14 13:40:00,72.02,72.02,71.9,71.9,4200.0,71.216,71.216,71.0974,71.0974,4200.0
2011-11-14 13:45:00,71.93,71.94,71.78,71.86,4700.0,71.127,71.1369,70.9787,71.0578,4700.0
2011-11-14 13:50:00,71.81,71.82,71.69,71.69,3400.0,71.0084,71.0183,70.8897,70.8897,3400.0
2011-11-14 13:55:00,71.75,71.77,71.58,71.73,6900.0,70.949,70.9688,70.7809,70.9293,6900.0
2011-11-14 14:00:00,71.71,72.09,71.65,71.97,9800.0,70.9095,71.2852,70.8502,71.1666,9800.0
2011-11-14 14:05:00,71.97,72.09,71.92,71.93,3700.0,71.1666,71.2852,71.1171,71.127,3700.0
2011-11-14 14:10:00,71.93,72.03,71.89,71.89,4600.0,71.127,71.2259,71.0875,71.0875,4600.0
2011-11-14 14:15:00,71.95,71.95,71.73,71.73,6000.0,71.1468,71.1468,70.9293,70.9293,6000.0
2011-11-14 14:20:00,71.73,71.73,71.57,71.66,8400.0,70.9293,70.9293,70.771,70.86,8400.0
2011-11-14 14:25:00,71.55,71.56,71.37,71.51,16500.0,70.7513,70.7612,70.5733,70.7117,16500.0
2011-11-14 14:30:00,71.49,71.59,71.32,71.39,15500.0,70.6919,70.7908,70.5238,70.5931,15500.0
2011-11-14 14:35:00,71.41,71.51,71.21,71.25,13600.0,70.6128,70.7117,70.4151,70.4546,13600.0
2011-11-14 14:40:00,71.3,71.48,71.3,71.38,10500.0,70.5041,70.6821,70.5041,70.5832,10500.0
2011-11-14 14:45:00,71.42,71.63,71.42,71.62,13600.0,70.6227,70.8304,70.6227,70.8205,13600.0
2011-11-14 14:50:00,71.58,71.68,71.39,71.51,18000.0,70.7809,70.8798,70.5931,70.7117,18000.0
2011-11-14 14:55:00,71.47,71.57,71.29,71.29,13500.0,70.6722,70.771,70.4942,70.4942,13500.0
2011-11-14 15:00:00,71.27,71.48,71.23,71.35,9200.0,70.4744,70.6821,70.4348,70.5535,9200.0
2011-11-14 15:05:00,71.31,71.35,71.21,71.27,8200.0,70.514,70.5535,70.4151,70.4744,8200.0
2011-11-14 15:10:00,71.27,71.72,71.27,71.62,12200.0,70.4744,70.9194,70.4744,70.8205,12200.0
2011-11-14 15:15:00,71.56,71.59,71.29,71.42,9000.0,70.7612,70.7908,70.4942,70.6227,9000.0
2011-11-14 15:20:00,71.42,71.75,71.37,71.49,10600.0,70.6227,70.949,70.5733,70.6919,10600.0
2011-11-14 15:25:00,71.5,71.64,71.47,71.55,10900.0,70.7018,70.8403,70.6722,70.7513,10900.0
2011-11-14 15:30:00,71.56,71.8,71.51,71.67,13600.0,70.7612,70.9985,70.7117,70.8699,13600.0
2011-11-14 15:35:00,71.62,71.77,71.51,71.65,12000.0,70.8205,70.9688,70.7117,70.8502,12000.0
2011-11-14 15:40:00,71.69,71.96,71.69,71.79,11700.0,70.8897,71.1567,70.8897,70.9886,11700.0
2011-11-14 15:45:00,71.8,71.88,71.64,71.69,18100.0,70.9985,71.0776,70.8403,70.8897,18100.0
2011-11-14 15:50:00,71.7,72.15,71.69,72.12,23100.0,70.8996,71.3446,70.8897,71.3149,23100.0
2011-11-14 15:55:00,72.01,72.03,71.78,71.78,20700.0,71.2061,71.2259,70.9787,70.9787,20700.0
2011-11-15 09:30:00,71.55,71.63,70.65,71.1,9900.0,70.7513,70.8304,69.8613,70.3063,9900.0
2011-11-15 09:35:00,71.32,71.78,71.13,71.58,5500.0,70.5238,70.9787,70.336,70.7809,5500.0
2011-11-15 09:40:00,71.43,71.99,71.43,71.96,7600.0,70.6326,71.1864,70.6326,71.1567,7600.0
2011-11-15 09:45:00,72.0,72.72,72.0,72.55,11900.0,71.1962,71.9082,71.1962,71.7401,11900.0
2011-11-15 09:50:00,72.55,72.59,72.48,72.54,3900.0,71.7401,71.7797,71.6709,71.7302,3900.0
2011-11-15 09:55:00,72.52,72.69,72.52,72.67,7100.0,71.7104,71.8785,71.7104,71.8588,7100.0
2011-11-15 10:00:00,72.54,72.58,72.24,72.24,5800.0,71.7302,71.7698,71.4336,71.4336,5800.0
2011-11-15 10:05:00,72.21,72.31,72.21,72.3,6400.0,71.4039,71.5028,71.4039,71.4929,6400.0
2011-11-15 10:10:00,72.29,72.37,71.83,71.87,5700.0,71.483,71.5621,71.0281,71.0677,5700.0
2011-11-15 10:15:00,71.89,71.95,71.69,71.79,2600.0,71.0875,71.1468,70.8897,70.9886,2600.0
2011-11-15 10:20:00,71.8,71.85,71.67,71.85,2800.0,70.9985,71.0479,70.8699,71.0479,2800.0
2011-11-15 10:25:00,71.76,72.08,71.76,71.96,2400.0,70.9589,71.2754,70.9589,71.1567,2400.0
2011-11-15 10:30:00,71.95,72.1,71.82,72.09,3000.0,71.1468,71.2951,71.0183,71.2852,3000.0
2011-11-15 10:35:00,72.03,72.03,71.83,71.85,1600.0,71.2259,71.2259,71.0281,71.0479,1600.0
2011-11-15 10:40:00,71.89,71.89,71.71,71.82,2900.0,71.0875,71.0875,70.9095,71.0183,2900.0
2011-11-15 10:45:00,71.91,72.04,71.64,71.64,5600.0,71.1073,71.2358,70.8403,70.8403,5600.0
2011-11-15 10:50:00,71.63,71.73,71.63,71.71,800.0,70.8304,70.9293,70.8304,70.9095,800.0
2011-11-15 10:55:00,71.61,71.66,71.41,71.5,4100.0,70.8106,70.86,70.6128,70.7018,4100.0
2011-11-15 11:00:00,71.42,71.68,71.3,71.67,2100.0,70.6227,70.8798,70.5041,70.8699,2100.0
2011-11-15 11:05:00,71.67,71.71,71.58,71.66,2200.0,70.8699,70.9095,70.7809,70.86,2200.0
2011-11-15 11:10:00,71.59,71.76,71.43,71.76,4000.0,70.7908,70.9589,70.6326,70.9589,4000.0
2011-11-15 11:15:00,71.74,71.83,71.66,71.72,4200.0,70.9392,71.0281,70.86,70.9194,4200.0
2011-11-15 11:20:00,71.62,71.96,71.57,71.86,4900.0,70.8205,71.1567,70.771,71.0578,4900.0
2011-11-15 11:25:00,71.84,72.16,71.82,72.1,3800.0,71.038,71.3545,71.0183,71.2951,3800.0
2011-11-15 11:30:00,72.12,72.15,71.87,71.87,6000.0,71.3149,71.3446,71.0677,71.0677,6000.0
2011-11-15 11:35:00,71.85,71.89,71.69,71.73,1500.0,71.0479,71.0875,70.8897,70.9293,1500.0
2011-11-15 11:40:00,71.75,71.86,71.74,71.74,3300.0,70.949,71.0578,70.9392,70.9392,3300.0
2011-11-15 11:45:00,71.74,71.81,71.67,71.72,4800.0,70.9392,71.0084,70.8699,70.9194,4800.0
2011-11-15 11:50:00,71.76,71.87,71.68,71.68,700.0,70.9589,71.0677,70.8798,70.8798,700.0
2011-11-15 11:55:00,71.68,71.91,71.51,71.89,5600.0,70.8798,71.1073,70.7117,71.0875,5600.0
2011-11-15 12:00:00,71.88,72.04,71.84,72.03,3200.0,71.0776,71.2358,71.038,71.2259,3200.0
2011-11-15 12:05:00,72.16,72.36,72.16,72.16,1800.0,71.3545,71.5522,71.3545,71.3545,1800.0
2011-11-15 12:10:00,72.15,72.32,72.05,72.32,1900.0,71.3446,71.5127,71.2457,71.5127,1900.0
2011-11-15 12:15:00,72.28,72.28,72.07,72.16,3100.0,71.4731,71.4731,71.2655,71.3545,3100.0
2011-11-15 12:20:00,72.24,72.37,72.23,72.31,2000.0,71.4336,71.5621,71.4237,71.5028,2000.0
2011-11-15 12:25:00,72.35,72.6,72.3,72.35,4000.0,71.5423,71.7896,71.4929,71.5423,4000.0
2011-11-15 12:30:00,72.39,72.84,72.38,72.74,7000.0,71.5819,72.0269,71.572,71.928,7000.0
2011-11-15 12:35:00,72.83,72.85,72.5,72.5,4700.0,72.017,72.0368,71.6907,71.6907,4700.0
2011-11-15 12:40:00,72.51,72.65,72.51,72.56,1600.0,71.7006,71.839,71.7006,71.75,1600.0
2011-11-15 12:45:00,72.5,72.62,72.46,72.55,1100.0,71.6907,71.8093,71.6511,71.7401,1100.0
2011-11-15 12:50:00,72.52,72.53,72.44,72.44,2500.0,71.7104,71.7203,71.6313,71.6313,2500.0
2011-11-15 12:55:00,72.44,72.74,72.44,72.74,1500.0,71.6313,71.928,71.6313,71.928,1500.0
2011-11-15 13:00:00,72.69,72.98,72.69,72.98,14300.0,71.8785,72.1653,71.8785,72.1653,14300.0
2011-11-15 13:05:00,72.92,72.94,72.59,72.65,4400.0,72.106,72.1258,71.7797,71.839,4400.0
2011-11-15 13:10:00,72.72,72.73,72.5,72.53,2900.0,71.9082,71.9181,71.6907,71.7203,2900.0
2011-11-15 13:15:00,72.48,72.67,72.45,72.45,1400.0,71.6709,71.8588,71.6412,71.6412,1400.0
2011-11-15 13:20:00,72.51,72.61,72.47,72.47,3100.0,71.7006,71.7994,71.661,71.661,3100.0
2011-11-15 13:25:00,72.53,72.69,72.46,72.49,3800.0,71.7203,71.8785,71.6511,71.6808,3800.0
2011-11-15 13:30:00,72.5,72.6,72.48,72.53,9900.0,71.6907,71.7896,71.6709,71.7203,9900.0
2011-11-15 13:35:00,72.51,72.74,72.51,72.61,4500.0,71.7006,71.928,71.7006,71.7994,4500.0
2011-11-15 13:40:00,72.61,72.68,72.49,72.49,4500.0,71.7994,71.8687,71.6808,71.6808,4500.0
2011-11-15 13:45:00,72.62,72.65,72.44,72.47,7900.0,71.8093,71.839,71.6313,71.661,7900.0
2011-11-15 13:50:00,72.48,72.66,72.38,72.39,5100.0,71.6709,71.8489,71.572,71.5819,5100.0
2011-11-15 13:55:00,72.39,72.64,72.39,72.64,7100.0,71.5819,71.8291,71.5819,71.8291,7100.0
2011-11-15 14:00:00,72.64,72.74,72.49,72.53,3700.0,71.8291,71.928,71.6808,71.7203,3700.0
2011-11-15 14:05:00,72.53,72.59,72.48,72.54,4800.0,71.7203,71.7797,71.6709,71.7302,4800.0
2011-11-15 14:10:00,72.59,72.59,72.4,72.45,5300.0,71.7797,71.7797,71.5918,71.6412,5300.0
2011-11-15 14:15:00,72.52,72.55,72.41,72.41,2600.0,71.7104,71.7401,71.6017,71.6017,2600.0
2011-11-15 14:20:00,72.4,72.45,72.21,72.31,12900.0,71.5918,71.6412,71.4039,71.5028,12900.0
2011-11-15 14:25:00,72.32,72.38,72.23,72.33,3700.0,71.5127,71.572,71.4237,71.5226,3700.0
2011-11-15 14:30:00,72.37,72.61,72.31,72.61,8300.0,71.5621,71.7994,71.5028,71.7994,8300.0
2011-11-15 14:35:00,72.56,72.56,72.46,72.49,3900.0,71.75,71.75,71.6511,71.6808,3900.0
2011-11-15 14:40:00,72.5,72.58,72.45,72.48,13800.0,71.6907,71.7698,71.6412,71.6709,13800.0
2011-11-15 14:45:00,72.47,72.59,72.46,72.54,4500.0,71.661,71.7797,71.6511,71.7302,4500.0
2011-11-15 14:50:00,72.54,72.61,72.41,72.49,2800.0,71.7302,71.7994,71.6017,71.6808,2800.0
2011-11-15 14:55:00,72.47,72.54,72.44,72.44,2600.0,71.661,71.7302,71.6313,71.6313,2600.0
2011-11-15 15:00:00,72.48,72.72,72.45,72.71,4300.0,71.6709,71.9082,71.6412,71.8983,4300.0
2011-11-15 15:05:00,72.65,72.66,72.5,72.52,3100.0,71.839,71.8489,71.6907,71.7104,3100.0
2011-11-15 15:10:00,72.51,72.56,72.48,72.49,4000.0,71.7006,71.75,71.6709,71.6808,4000.0
2011-11-15 15:15:00,72.55,72.65,72.45,72.52,4500.0,71.7401,71.839,71.6412,71.7104,4500.0
2011-11-15 15:20:00,72.52,72.65,72.5,72.65,6600.0,71.7104,71.839,71.6907,71.839,6600.0
2011-11-15 15:25:00,72.69,72.82,72.62,72.8,7200.0,71.8785,72.0071,71.8093,71.9873,7200.0
2011-11-15 15:30:00,72.83,72.85,72.65,72.65,16600.0,72.017,72.0368,71.839,71.839,16600.0
2011-11-15 15:35:00,72.66,72.75,72.51,72.51,14000.0,71.8489,71.9379,71.7006,71.7006,14000.0
2011-11-15 15:40:00,72.48,72.67,72.46,72.67,12300.0,71.6709,71.8588,71.6511,71.8588,12300.0
2011-11-15 15:45:00,72.67,72.74,72.54,72.63,15700.0,71.8588,71.928,71.7302,71.8192,15700.0
2011-11-15 15:50:00,72.63,72.69,72.46,72.5,19000.0,71.8192,71.8785,71.6511,71.6907,19000.0
2011-11-15 15:55:00,72.51,72.58,72.48,72.52,14100.0,71.7006,71.7698,71.6709,71.7104,14100.0
2011-11-16 09:30:00,72.54,72.83,72.08,72.59,20000.0,71.7302,72.017,71.2754,71.7797,20000.0
2011-11-16 09:35:00,72.47,74.36,72.47,73.96,47600.0,71.661,73.5299,71.661,73.1344,47600.0
2011-11-16 09:40:00,73.86,74.0,73.62,73.92,27500.0,73.0355,73.1739,72.7982,73.0948,27500.0
2011-11-16 09:45:00,73.96,74.38,73.67,73.67,21800.0,73.1344,73.5497,72.8476,72.8476,21800.0
2011-11-16 09:50:00,73.79,73.79,73.39,73.68,16100.0,72.9663,72.9663,72.5707,72.8575,16100.0
2011-11-16 09:55:00,73.67,73.69,73.48,73.66,8100.0,72.8476,72.8674,72.6597,72.8377,8100.0
2011-11-16 10:00:00,73.66,73.79,73.22,73.26,9900.0,72.8377,72.9663,72.4026,72.4422,9900.0
2011-11-16 10:05:00,73.32,73.46,73.2,73.2,8700.0,72.5015,72.64,72.3829,72.3829,8700.0
2011-11-16 10:10:00,73.2,73.33,72.9,73.07,9400.0,72.3829,72.5114,72.0862,72.2543,9400.0
2011-11-16 10:15:00,73.06,73.33,72.93,72.99,15200.0,72.2444,72.5114,72.1159,72.1752,15200.0
2011-11-16 10:20:00,72.97,73.0,72.46,72.61,16700.0,72.1554,72.1851,71.6511,71.7994,16700.0
2011-11-16 10:25:00,72.73,73.4,72.69,72.8,20500.0,71.9181,72.5806,71.8785,71.9873,20500.0
2011-11-16 10:30:00,72.83,72.94,72.71,72.92,6800.0,72.017,72.1258,71.8983,72.106,6800.0
2011-11-16 10:35:00,72.96,73.04,72.82,73.04,3700.0,72.1455,72.2246,72.0071,72.2246,3700.0
2011-11-16 10:40:00,73.01,73.31,72.85,73.3,21300.0,72.195,72.4916,72.0368,72.4817,21300.0
2011-11-16 10:45:00,73.32,73.68,73.32,73.43,7900.0,72.5015,72.8575,72.5015,72.6103,7900.0
2011-11-16 10:50:00,73.4,73.54,73.35,73.49,4700.0,72.5806,72.7191,72.5312,72.6696,4700.0
2011-11-16 10:55:00,73.38,73.59,73.38,73.59,8800.0,72.5608,72.7685,72.5608,72.7685,8800.0
2011-11-16 11:00:00,73.59,73.96,73.49,73.86,12800.0,72.7685,73.1344,72.6696,73.0355,12800.0
2011-11-16 11:05:00,73.82,73.87,73.77,73.81,5100.0,72.9959,73.0454,72.9465,72.986,5100.0
2011-11-16 11:10:00,73.86,73.89,73.58,73.62,6100.0,73.0355,73.0652,72.7586,72.7982,6100.0
2011-11-16 11:15:00,73.71,73.71,73.39,73.56,6700.0,72.8872,72.8872,72.5707,72.7388,6700.0
2011-11-16 11:20:00,73.56,73.65,73.45,73.61,3900.0,72.7388,72.8278,72.6301,72.7883,3900.0
2011-11-16 11:25:00,73.65,73.8,73.42,73.42,4900.0,72.8278,72.9762,72.6004,72.6004,4900.0
2011-11-16 11:30:00,73.5,73.68,73.43,73.67,6000.0,72.6795,72.8575,72.6103,72.8476,6000.0
2011-11-16 11:35:00,73.68,73.74,73.56,73.65,4400.0,72.8575,72.9168,72.7388,72.8278,4400.0
2011-11-16 11:40:00,73.69,73.77,73.57,73.57,3700.0,72.8674,72.9465,72.7487,72.7487,3700.0
2011-11-16 11:45:00,73.57,73.62,73.22,73.23,9200.0,72.7487,72.7982,72.4026,72.4125,9200.0
2011-11-16 11:50:00,73.29,73.38,73.29,73.37,4400.0,72.4718,72.5608,72.4718,72.551,4400.0
2011-11-16 11:55:00,73.37,73.37,73.19,73.28,3100.0,72.551,72.551,72.373,72.462,3100.0
2011-11-16 12:00:00,73.25,73.36,73.25,73.27,2300.0,72.4323,72.5411,72.4323,72.4521,2300.0
2011-11-16 12:05:00,73.28,73.35,73.15,73.15,2400.0,72.462,72.5312,72.3334,72.3334,2400.0
2011-11-16 12:10:00,73.22,73.32,73.22,73.3,21700.0,72.4026,72.5015,72.4026,72.4817,21700.0
2011-11-16 12:15:00,73.26,73.27,73.12,73.15,7000.0,72.4422,72.4521,72.3037,72.3334,7000.0
2011-11-16 12:20:00,73.18,73.26,73.15,73.22,3100.0,72.3631,72.4422,72.3334,72.4026,3100.0
2011-11-16 12:25:00,73.2,73.23,73.17,73.23,3300.0,72.3829,72.4125,72.3532,72.4125,3300.0
2011-11-16 12:30:00,73.19,73.33,73.15,73.25,6400.0,72.373,72.5114,72.3334,72.4323,6400.0
2011-11-16 12:35:00,73.31,73.47,73.23,73.47,8800.0,72.4916,72.6498,72.4125,72.6498,8800.0
2011-11-16 12:40:00,73.53,73.57,73.42,73.52,5300.0,72.7092,72.7487,72.6004,72.6993,5300.0
2011-11-16 12:45:00,73.51,73.59,73.45,73.45,6000.0,72.6894,72.7685,72.6301,72.6301,6000.0
2011-11-16 12:50:00,73.42,73.49,73.28,73.38,4200.0,72.6004,72.6696,72.462,72.5608,4200.0
2011-11-16 12:55:00,73.45,73.57,73.45,73.53,2800.0,72.6301,72.7487,72.6301,72.7092,2800.0
2011-11-16 13:00:00,73.58,73.62,73.5,73.5,3300.0,72.7586,72.7982,72.6795,72.6795,3300.0
2011-11-16 13:05:00,73.53,73.54,73.39,73.49,3100.0,72.7092,72.7191,72.5707,72.6696,3100.0
2011-11-16 13:10:00,73.54,73.74,73.49,73.74,2300.0,72.7191,72.9168,72.6696,72.9168,2300.0
2011-11-16 13:15:00,73.68,73.82,73.53,73.82,4600.0,72.8575,72.9959,72.7092,72.9959,4600.0
2011-11-16 13:20:00,73.85,73.94,73.81,73.94,2100.0,73.0256,73.1146,72.986,73.1146,2100.0
2011-11-16 13:25:00,73.94,73.98,73.74,73.74,5600.0,73.1146,73.1541,72.9168,72.9168,5600.0
2011-11-16 13:30:00,73.71,73.77,73.44,73.51,14600.0,72.8872,72.9465,72.6202,72.6894,14600.0
2011-11-16 13:35:00,73.51,73.83,73.48,73.82,4700.0,72.6894,73.0058,72.6597,72.9959,4700.0
2011-11-16 13:40:00,73.85,74.09,73.78,74.09,14500.0,73.0256,73.2629,72.9564,73.2629,14500.0
2011-11-16 13:45:00,74.04,74.25,74.01,74.25,10400.0,73.2135,73.4211,73.1838,73.4211,10400.0
2011-11-16 13:50:00,74.23,74.38,73.93,74.02,19300.0,73.4014,73.5497,73.1047,73.1937,19300.0
2011-11-16 13:55:00,74.04,74.09,73.66,73.73,9200.0,73.2135,73.2629,72.8377,72.9069,9200.0
2011-11-16 14:00:00,73.74,73.84,73.71,73.8,3800.0,72.9168,73.0157,72.8872,72.9762,3800.0
2011-11-16 14:05:00,73.78,73.78,73.36,73.36,14100.0,72.9564,72.9564,72.5411,72.5411,14100.0
2011-11-16 14:10:00,73.38,73.39,73.12,73.24,12800.0,72.5608,72.5707,72.3037,72.4224,12800.0
2011-11-16 14:15:00,73.19,73.33,73.18,73.18,7400.0,72.373,72.5114,72.3631,72.3631,7400.0
2011-11-16 14:20:00,73.17,73.25,73.12,73.13,7500.0,72.3532,72.4323,72.3037,72.3136,7500.0
2011-11-16 14:25:00,73.18,73.2,72.99,73.06,9600.0,72.3631,72.3829,72.1752,72.2444,9600.0
2011-11-16 14:30:00,73.01,73.18,73.0,73.12,7400.0,72.195,72.3631,72.1851,72.3037,7400.0
2011-11-16 14:35:00,73.12,73.22,73.12,73.19,9200.0,72.3037,72.4026,72.3037,72.373,9200.0
2011-11-16 14:40:00,73.19,73.2,72.97,73.0,9700.0,72.373,72.3829,72.1554,72.1851,9700.0
2011-11-16 14:45:00,73.02,73.06,72.81,72.85,8300.0,72.2049,72.2444,71.9972,72.0368,8300.0
2011-11-16 14:50:00,72.83,72.87,72.6,72.72,9000.0,72.017,72.0565,71.7896,71.9082,9000.0
2011-11-16 14:55:00,72.72,72.81,72.68,72.81,5100.0,71.9082,71.9972,71.8687,71.9972,5100.0
2011-11-16 15:00:00,72.81,72.83,72.65,72.69,7800.0,71.9972,72.017,71.839,71.8785,7800.0
2011-11-16 15:05:00,72.72,72.84,72.67,72.82,6300.0,71.9082,72.0269,71.8588,72.0071,6300.0
2011-11-16 15:10:00,72.82,72.9,72.5,72.5,8600.0,72.0071,72.0862,71.6907,71.6907,8600.0
2011-11-16 15:15:00,72.51,72.53,72.25,72.26,14400.0,71.7006,71.7203,71.4435,71.4533,14400.0
2011-11-16 15:20:00,72.18,72.36,72.0,72.33,14600.0,71.3742,71.5522,71.1962,71.5226,14600.0
2011-11-16 15:25:00,72.27,72.31,71.82,72.04,15800.0,71.4632,71.5028,71.0183,71.2358,15800.0
2011-11-16 15:30:00,72.01,72.06,71.38,71.4,24300.0,71.2061,71.2556,70.5832,70.6029,24300.0
2011-11-16 15:35:00,71.48,71.76,71.12,71.71,50700.0,70.6821,70.9589,70.3261,70.9095,50700.0
2011-11-16 15:40:00,71.69,71.84,71.37,71.82,23200.0,70.8897,71.038,70.5733,71.0183,23200.0
2011-11-16 15:45:00,71.92,72.11,71.66,71.67,26100.0,71.1171,71.305,70.86,70.8699,26100.0
2011-11-16 15:50:00,71.76,71.79,71.01,71.28,40600.0,70.9589,70.9886,70.2173,70.4843,40600.0
2011-11-16 15:55:00,71.38,71.56,71.29,71.55,36300.0,70.5832,70.7612,70.4942,70.7513,36300.0
2011-11-17 09:30:00,71.55,71.71,70.35,71.17,11600.0,70.7513,70.9095,69.5647,70.3755,11600.0
2011-11-17 09:35:00,71.1,71.14,70.11,70.12,32500.0,70.3063,70.3458,69.3273,69.3372,32500.0
2011-11-17 09:40:00,70.18,70.23,69.83,70.05,40000.0,69.3966,69.446,69.0505,69.268,40000.0
2011-11-17 09:45:00,70.0,70.13,69.75,69.76,32800.0,69.2186,69.3471,68.9714,68.9813,32800.0
2011-11-17 09:50:00,69.79,69.82,69.15,69.45,27600.0,69.0109,69.0406,68.3781,68.6747,27600.0
2011-11-17 09:55:00,69.42,70.28,69.4,70.28,10100.0,68.6451,69.4954,68.6253,69.4954,10100.0
2011-11-17 10:00:00,70.17,70.29,69.8,70.14,18300.0,69.3867,69.5053,69.0208,69.357,18300.0
2011-11-17 10:05:00,70.08,70.08,69.62,69.8,25900.0,69.2977,69.2977,68.8428,69.0208,25900.0
2011-11-17 10:10:00,69.8,70.07,69.74,69.96,34300.0,69.0208,69.2878,68.9615,69.179,34300.0
2011-11-17 10:15:00,70.08,70.35,69.95,70.28,12000.0,69.2977,69.5647,69.1691,69.4954,12000.0
2011-11-17 10:20:00,70.35,70.67,70.33,70.42,6300.0,69.5647,69.8811,69.5449,69.6339,6300.0
2011-11-17 10:25:00,70.44,70.72,70.4,70.72,9500.0,69.6537,69.9305,69.6141,69.9305,9500.0
2011-11-17 10:30:00,70.7,70.91,70.34,70.91,16400.0,69.9108,70.1184,69.5548,70.1184,16400.0
2011-11-17 10:35:00,71.0,71.07,70.74,70.74,11000.0,70.2074,70.2766,69.9503,69.9503,11000.0
2011-11-17 10:40:00,70.75,70.78,70.6,70.62,7700.0,69.9602,69.9899,69.8119,69.8317,7700.0
2011-11-17 10:45:00,70.6,70.62,70.35,70.41,6700.0,69.8119,69.8317,69.5647,69.624,6700.0
2011-11-17 10:50:00,70.38,70.51,70.31,70.38,5200.0,69.5943,69.7229,69.5251,69.5943,5200.0
2011-11-17 10:55:00,70.35,70.52,70.27,70.28,7300.0,69.5647,69.7328,69.4856,69.4954,7300.0
2011-11-17 11:00:00,70.25,70.31,69.95,69.96,10500.0,69.4658,69.5251,69.1691,69.179,10500.0
2011-11-17 11:05:00,69.95,70.25,69.91,70.24,8800.0,69.1691,69.4658,69.1296,69.4559,8800.0
2011-11-17 11:10:00,70.18,70.28,70.12,70.19,7000.0,69.3966,69.4954,69.3372,69.4065,7000.0
2011-11-17 11:15:00,70.16,70.22,70.13,70.18,3400.0,69.3768,69.4361,69.3471,69.3966,3400.0
2011-11-17 11:20:00,70.17,70.18,70.02,70.1,10100.0,69.3867,69.3966,69.2384,69.3175,10100.0
2011-11-17 11:25:00,70.22,70.37,69.95,69.95,8400.0,69.4361,69.5844,69.1691,69.1691,8400.0
2011-11-17 11:30:00,69.93,70.22,69.92,69.95,5500.0,69.1494,69.4361,69.1395,69.1691,5500.0
2011-11-17 11:35:00,69.92,70.03,69.91,70.03,2900.0,69.1395,69.2482,69.1296,69.2482,2900.0
2011-11-17 11:40:00,70.05,70.36,70.0,70.17,7600.0,69.268,69.5746,69.2186,69.3867,7600.0
2011-11-17 11:45:00,70.21,70.25,70.03,70.03,2700.0,69.4262,69.4658,69.2482,69.2482,2700.0
2011-11-17 11:50:00,70.0,70.1,69.95,69.95,4200.0,69.2186,69.3175,69.1691,69.1691,4200.0
2011-11-17 11:55:00,70.01,70.1,69.85,70.06,6200.0,69.2285,69.3175,69.0703,69.2779,6200.0
2011-11-17 12:00:00,70.09,70.09,69.86,69.89,7900.0,69.3076,69.3076,69.0801,69.1098,7900.0
2011-11-17 12:05:00,69.87,70.0,69.81,69.97,6600.0,69.09,69.2186,69.0307,69.1889,6600.0
2011-11-17 12:10:00,70.0,70.03,69.82,69.83,8000.0,69.2186,69.2482,69.0406,69.0505,8000.0
2011-11-17 12:15:00,69.79,69.98,69.72,69.92,18200.0,69.0109,69.1988,68.9417,69.1395,18200.0
2011-11-17 12:20:00,69.85,70.0,69.85,70.0,4900.0,69.0703,69.2186,69.0703,69.2186,4900.0
2011-11-17 12:25:00,70.0,70.06,69.62,69.62,9100.0,69.2186,69.2779,68.8428,68.8428,9100.0
2011-11-17 12:30:00,69.62,69.62,68.88,68.99,32100.0,68.8428,68.8428,68.1111,68.2199,32100.0
2011-11-17 12:35:00,68.95,69.21,68.5,68.5,26200.0,68.1803,68.4374,67.7353,67.7353,26200.0
2011-11-17 12:40:00,68.5,68.58,67.78,68.55,31600.0,67.7353,67.8144,67.0234,67.7848,31600.0
2011-11-17 12:45:00,68.51,68.7,68.41,68.54,12400.0,67.7452,67.9331,67.6463,67.7749,12400.0
2011-11-17 12:50:00,68.58,69.05,68.58,69.05,5900.0,67.8144,68.2792,67.8144,68.2792,5900.0
2011-11-17 12:55:00,69.1,69.12,68.81,69.07,8000.0,68.3286,68.3484,68.0419,68.299,8000.0
2011-11-17 13:00:00,69.22,69.25,68.9,69.03,7000.0,68.4473,68.4769,68.1309,68.2594,7000.0
2011-11-17 13:05:00,68.96,69.12,68.82,68.9,6500.0,68.1902,68.3484,68.0517,68.1309,6500.0
2011-11-17 13:10:00,68.9,69.02,68.71,68.86,12700.0,68.1309,68.2495,67.943,68.0913,12700.0
2011-11-17 13:15:00,68.88,69.16,68.8,69.01,2800.0,68.1111,68.388,68.032,68.2396,2800.0
2011-11-17 13:20:00,69.01,69.3,68.92,69.3,4900.0,68.2396,68.5264,68.1506,68.5264,4900.0
2011-11-17 13:25:00,69.27,69.27,68.81,68.85,13500.0,68.4967,68.4967,68.0419,68.0814,13500.0
2011-11-17 13:30:00,68.83,68.92,68.7,68.73,6100.0,68.0616,68.1506,67.9331,67.9628,6100.0
2011-11-17 13:35:00,68.75,68.95,68.68,68.69,14200.0,67.9825,68.1803,67.9133,67.9232,14200.0
2011-11-17 13:40:00,68.75,69.0,68.57,68.83,15000.0,67.9825,68.2297,67.8045,68.0616,15000.0
2011-11-17 13:45:00,68.92,68.96,68.68,68.75,16700.0,68.1506,68.1902,67.9133,67.9825,16700.0
2011-11-17 13:50:00,68.72,68.72,68.42,68.66,15600.0,67.9529,67.9529,67.6562,67.8935,15600.0
2011-11-17 13:55:00,68.75,69.19,68.75,69.14,22500.0,67.9825,68.4176,67.9825,68.3682,22500.0
2011-11-17 14:00:00,69.17,69.23,68.99,69.22,10400.0,68.3978,68.4572,68.2199,68.4473,10400.0
2011-11-17 14:05:00,69.22,69.25,69.08,69.14,14100.0,68.4473,68.4769,68.3088,68.3682,14100.0
2011-11-17 14:10:00,69.19,69.22,69.02,69.03,7000.0,68.4176,68.4473,68.2495,68.2594,7000.0
2011-11-17 14:15:00,69.03,69.09,68.93,69.0,7000.0,68.2594,68.3187,68.1605,68.2297,7000.0
2011-11-17 14:20:00,68.93,69.02,68.84,68.88,8200.0,68.1605,68.2495,68.0715,68.1111,8200.0
2011-11-17 14:25:00,68.83,69.06,68.69,69.03,8900.0,68.0616,68.2891,67.9232,68.2594,8900.0
2011-11-17 14:30:00,69.07,69.13,68.97,69.03,4500.0,68.299,68.3583,68.2001,68.2594,4500.0
2011-11-17 14:35:00,68.96,69.08,68.89,68.96,17100.0,68.1902,68.3088,68.121,68.1902,17100.0
2011-11-17 14:40:00,68.99,69.21,68.99,69.21,8100.0,68.2199,68.4374,68.2199,68.4374,8100.0
2011-11-17 14:45:00,69.23,69.34,69.04,69.11,14400.0,68.4572,68.5659,68.2693,68.3385,14400.0
2011-11-17 14:50:00,69.01,69.14,69.0,69.01,4200.0,68.2396,68.3682,68.2297,68.2396,4200.0
2011-11-17 14:55:00,69.06,69.15,69.02,69.02,4700.0,68.2891,68.3781,68.2495,68.2495,4700.0
2011-11-17 15:00:00,69.0,69.3,68.99,69.09,8700.0,68.2297,68.5264,68.2199,68.3187,8700.0
2011-11-17 15:05:00,69.04,69.11,68.9,68.93,11700.0,68.2693,68.3385,68.1309,68.1605,11700.0
2011-11-17 15:10:00,68.95,69.13,68.79,68.9,17700.0,68.1803,68.3583,68.0221,68.1309,17700.0
2011-11-17 15:15:00,68.99,69.06,68.82,68.93,8700.0,68.2199,68.2891,68.0517,68.1605,8700.0
2011-11-17 15:20:00,68.91,69.08,68.7,68.98,25900.0,68.1407,68.3088,67.9331,68.21,25900.0
2011-11-17 15:25:00,68.96,69.2,68.86,68.89,9900.0,68.1902,68.4275,68.0913,68.121,9900.0
2011-11-17 15:30:00,68.91,69.05,68.79,68.81,12100.0,68.1407,68.2792,68.0221,68.0419,12100.0
2011-11-17 15:35:00,68.77,68.89,68.72,68.72,9000.0,68.0023,68.121,67.9529,67.9529,9000.0
2011-11-17 15:40:00,68.77,68.98,68.66,68.92,33500.0,68.0023,68.21,67.8935,68.1506,33500.0
2011-11-17 15:45:00,68.9,69.05,68.75,68.93,28100.0,68.1309,68.2792,67.9825,68.1605,28100.0
2011-11-17 15:50:00,68.89,69.06,68.85,68.96,28800.0,68.121,68.2891,68.0814,68.1902,28800.0
2011-11-17 15:55:00,69.01,69.16,68.82,69.05,22100.0,68.2396,68.388,68.0517,68.2792,22100.0
2011-11-18 09:30:00,70.96,70.98,68.77,68.8,12400.0,70.1679,70.1876,68.0023,68.032,12400.0
2011-11-18 09:35:00,68.83,69.02,68.3,68.4,8000.0,68.0616,68.2495,67.5376,67.6364,8000.0
2011-11-18 09:40:00,68.36,68.81,68.31,68.7,8900.0,67.5969,68.0419,67.5474,67.9331,8900.0
2011-11-18 09:45:00,68.57,68.67,67.66,68.0,9600.0,67.8045,67.9034,66.9047,67.2409,9600.0
2011-11-18 09:50:00,67.94,68.6,67.86,68.52,5200.0,67.1816,67.8342,67.1025,67.7551,5200.0
2011-11-18 09:55:00,68.34,68.34,67.89,67.92,13500.0,67.5771,67.5771,67.1321,67.1618,13500.0
2011-11-18 10:00:00,67.91,68.28,67.72,68.25,10000.0,67.1519,67.5178,66.964,67.4881,10000.0
2011-11-18 10:05:00,68.21,68.54,68.15,68.41,7100.0,67.4486,67.7749,67.3892,67.6463,7100.0
2011-11-18 10:10:00,68.38,69.0,68.38,68.82,10300.0,67.6167,68.2297,67.6167,68.0517,10300.0
2011-11-18 10:15:00,68.83,68.88,68.54,68.65,7700.0,68.0616,68.1111,67.7749,67.8836,7700.0
2011-11-18 10:20:00,68.57,68.69,68.37,68.45,9600.0,67.8045,67.9232,67.6068,67.6859,9600.0
2011-11-18 10:25:00,68.41,68.41,68.09,68.19,6500.0,67.6463,67.6463,67.3299,67.4288,6500.0
2011-11-18 10:30:00,68.27,68.28,68.17,68.2,7700.0,67.5079,67.5178,67.409,67.4387,7700.0
2011-11-18 10:35:00,68.24,68.32,68.08,68.32,3500.0,67.4782,67.5573,67.32,67.5573,3500.0
2011-11-18 10:40:00,68.24,68.32,68.21,68.3,3300.0,67.4782,67.5573,67.4486,67.5376,3300.0
2011-11-18 10:45:00,68.29,68.61,68.25,68.61,6000.0,67.5277,67.8441,67.4881,67.8441,6000.0
2011-11-18 10:50:00,68.62,68.73,68.49,68.55,8700.0,67.854,67.9628,67.7254,67.7848,8700.0
2011-11-18 10:55:00,68.53,68.68,68.4,68.52,9000.0,67.765,67.9133,67.6364,67.7551,9000.0
2011-11-18 11:00:00,68.49,68.68,68.49,68.61,8400.0,67.7254,67.9133,67.7254,67.8441,8400.0
2011-11-18 11:05:00,68.64,68.69,68.34,68.34,5600.0,67.8738,67.9232,67.5771,67.5771,5600.0
2011-11-18 11:10:00,68.4,68.4,68.16,68.24,5700.0,67.6364,67.6364,67.3991,67.4782,5700.0
2011-11-18 11:15:00,68.33,68.36,68.07,68.11,5200.0,67.5672,67.5969,67.3101,67.3497,5200.0
2011-11-18 11:20:00,68.14,68.17,68.03,68.06,3900.0,67.3793,67.409,67.2706,67.3002,3900.0
2011-11-18 11:25:00,68.01,68.12,67.88,67.96,10000.0,67.2508,67.3596,67.1222,67.2013,10000.0
2011-11-18 11:30:00,67.95,68.03,67.82,67.87,34100.0,67.1915,67.2706,67.0629,67.1124,34100.0
2011-11-18 11:35:00,67.87,67.88,67.58,67.68,32800.0,67.1124,67.1222,66.8256,66.9245,32800.0
2011-11-18 11:40:00,67.73,67.74,67.25,67.42,21500.0,66.9739,66.9838,66.4993,66.6674,21500.0
2011-11-18 11:45:00,67.42,67.48,67.02,67.16,18100.0,66.6674,66.7267,66.2718,66.4103,18100.0
2011-11-18 11:50:00,67.07,67.19,67.02,67.19,7800.0,66.3213,66.4399,66.2718,66.4399,7800.0
2011-11-18 11:55:00,67.17,67.28,67.04,67.22,12700.0,66.4202,66.5289,66.2916,66.4696,12700.0
2011-11-18 12:00:00,67.25,67.26,67.14,67.18,15500.0,66.4993,66.5092,66.3905,66.4301,15500.0
2011-11-18 12:05:00,67.14,67.3,67.0,67.3,16900.0,66.3905,66.5487,66.2521,66.5487,16900.0
2011-11-18 12:10:00,67.27,67.41,67.04,67.04,15200.0,66.5191,66.6575,66.2916,66.2916,15200.0
2011-11-18 12:15:00,67.13,67.31,67.02,67.11,6000.0,66.3806,66.5586,66.2718,66.3608,6000.0
2011-11-18 12:20:00,67.11,67.24,66.89,67.21,12700.0,66.3608,66.4894,66.1433,66.4597,12700.0
2011-11-18 12:25:00,67.2,67.38,67.19,67.27,6900.0,66.4498,66.6278,66.4399,66.5191,6900.0
2011-11-18 12:30:00,67.27,67.33,67.18,67.26,5800.0,66.5191,66.5784,66.4301,66.5092,5800.0
2011-11-18 12:35:00,67.3,67.37,67.25,67.26,10100.0,66.5487,66.6179,66.4993,66.5092,10100.0
2011-11-18 12:40:00,67.27,67.39,67.22,67.26,15000.0,66.5191,66.6377,66.4696,66.5092,15000.0
2011-11-18 12:45:00,67.32,67.38,67.22,67.26,26300.0,66.5685,66.6278,66.4696,66.5092,26300.0
2011-11-18 12:50:00,67.26,67.28,67.14,67.18,14200.0,66.5092,66.5289,66.3905,66.4301,14200.0
2011-11-18 12:55:00,67.2,67.27,67.07,67.07,15200.0,66.4498,66.5191,66.3213,66.3213,15200.0
2011-11-18 13:00:00,67.03,67.14,67.0,67.08,29900.0,66.2817,66.3905,66.2521,66.3312,29900.0
2011-11-18 13:05:00,67.1,67.14,67.03,67.05,16900.0,66.3509,66.3905,66.2817,66.3015,16900.0
2011-11-18 13:10:00,67.06,67.14,67.02,67.09,29300.0,66.3114,66.3905,66.2718,66.3411,29300.0
2011-11-18 13:15:00,67.08,67.25,67.02,67.23,39000.0,66.3312,66.4993,66.2718,66.4795,39000.0
2011-11-18 13:20:00,67.25,67.25,67.12,67.2,10500.0,66.4993,66.4993,66.3707,66.4498,10500.0
2011-11-18 13:25:00,67.16,67.31,67.09,67.28,9300.0,66.4103,66.5586,66.3411,66.5289,9300.0
2011-11-18 13:30:00,67.28,67.48,67.28,67.42,9300.0,66.5289,66.7267,66.5289,66.6674,9300.0
2011-11-18 13:35:00,67.42,67.5,67.32,67.32,12500.0,66.6674,66.7465,66.5685,66.5685,12500.0
2011-11-18 13:40:00,67.32,67.46,67.32,67.36,6300.0,66.5685,66.7069,66.5685,66.608,6300.0
2011-11-18 13:45:00,67.44,67.5,67.27,67.4,16400.0,66.6872,66.7465,66.5191,66.6476,16400.0
2011-11-18 13:50:00,67.39,67.56,67.36,67.5,13200.0,66.6377,66.8058,66.608,66.7465,13200.0
2011-11-18 13:55:00,67.51,67.51,67.35,67.35,7000.0,66.7564,66.7564,66.5982,66.5982,7000.0
2011-11-18 14:00:00,67.34,67.43,67.24,67.28,29500.0,66.5883,66.6773,66.4894,66.5289,29500.0
2011-11-18 14:05:00,67.29,67.43,67.23,67.39,20500.0,66.5388,66.6773,66.4795,66.6377,20500.0
2011-11-18 14:10:00,67.4,67.51,67.32,67.43,20600.0,66.6476,66.7564,66.5685,66.6773,20600.0
2011-11-18 14:15:00,67.44,67.67,67.3,67.46,46400.0,66.6872,66.9146,66.5487,66.7069,46400.0
2011-11-18 14:20:00,67.41,67.47,67.15,67.16,40200.0,66.6575,66.7168,66.4004,66.4103,40200.0
2011-11-18 14:25:00,67.19,67.4,67.17,67.4,5400.0,66.4399,66.6476,66.4202,66.6476,5400.0
2011-11-18 14:30:00,67.4,67.45,67.28,67.32,10600.0,66.6476,66.697,66.5289,66.5685,10600.0
2011-11-18 14:35:00,67.33,67.53,67.18,67.19,13800.0,66.5784,66.7761,66.4301,66.4399,13800.0
2011-11-18 14:40:00,67.19,67.32,66.98,67.32,9500.0,66.4399,66.5685,66.2323,66.5685,9500.0
2011-11-18 14:45:00,67.36,67.36,67.11,67.16,13400.0,66.608,66.608,66.3608,66.4103,13400.0
2011-11-18 14:50:00,67.15,67.26,67.12,67.23,5900.0,66.4004,66.5092,66.3707,66.4795,5900.0
2011-11-18 14:55:00,67.18,67.24,66.95,66.95,19000.0,66.4301,66.4894,66.2026,66.2026,19000.0
2011-11-18 15:00:00,66.98,67.13,66.91,66.94,19100.0,66.2323,66.3806,66.1631,66.1927,19100.0
2011-11-18 15:05:00,66.99,67.2,66.99,67.19,7000.0,66.2422,66.4498,66.2422,66.4399,7000.0
2011-11-18 15:10:00,67.16,67.55,67.13,67.53,26100.0,66.4103,66.7959,66.3806,66.7761,26100.0
2011-11-18 15:15:00,67.54,67.55,67.26,67.49,14000.0,66.786,66.7959,66.5092,66.7366,14000.0
2011-11-18 15:20:00,67.46,67.5,67.33,67.5,15500.0,66.7069,66.7465,66.5784,66.7465,15500.0
2011-11-18 15:25:00,67.46,67.46,67.31,67.37,5900.0,66.7069,66.7069,66.5586,66.6179,5900.0
2011-11-18 15:30:00,67.31,67.55,67.31,67.43,10400.0,66.5586,66.7959,66.5586,66.6773,10400.0
2011-11-18 15:35:00,67.49,67.63,67.38,67.62,17100.0,66.7366,66.875,66.6278,66.8651,17100.0
2011-11-18 15:40:00,67.63,67.83,67.61,67.71,44300.0,66.875,67.0728,66.8553,66.9541,44300.0
2011-11-18 15:45:00,67.66,67.81,67.49,67.52,15900.0,66.9047,67.053,66.7366,66.7663,15900.0
2011-11-18 15:50:00,67.55,67.66,67.2,67.45,35000.0,66.7959,66.9047,66.4498,66.697,35000.0
2011-11-18 15:55:00,67.44,67.53,67.36,67.5,34500.0,66.6872,66.7761,66.608,66.7465,34500.0
2011-11-21 09:30:00,66.24,66.47,64.33,65.26,60400.0,65.5005,65.728,63.6119,64.5315,60400.0
2011-11-21 09:35:00,65.35,65.66,64.93,65.56,44100.0,64.6205,64.927,64.2052,64.8281,44100.0
2011-11-21 09:40:00,65.56,65.66,65.46,65.62,20600.0,64.8281,64.927,64.7293,64.8875,20600.0
2011-11-21 09:45:00,65.62,66.6,65.62,66.53,15200.0,64.8875,65.8565,64.8875,65.7873,15200.0
2011-11-21 09:50:00,66.49,66.58,66.31,66.5,11100.0,65.7478,65.8368,65.5698,65.7576,11100.0
2011-11-21 09:55:00,66.55,66.72,66.34,66.47,11000.0,65.8071,65.9752,65.5994,65.728,11000.0
2011-11-21 10:00:00,66.48,66.54,66.01,66.01,6000.0,65.7379,65.7972,65.2731,65.2731,6000.0
2011-11-21 10:05:00,66.01,66.05,65.78,65.91,8500.0,65.2731,65.3127,65.0457,65.1742,8500.0
2011-11-21 10:10:00,65.85,66.19,65.85,66.07,19200.0,65.1149,65.4511,65.1149,65.3324,19200.0
2011-11-21 10:15:00,66.17,66.17,65.99,65.99,3800.0,65.4313,65.4313,65.2533,65.2533,3800.0
2011-11-21 10:20:00,66.03,66.11,65.85,66.07,2600.0,65.2929,65.372,65.1149,65.3324,2600.0
2011-11-21 10:25:00,66.08,66.25,66.04,66.17,4700.0,65.3423,65.5104,65.3028,65.4313,4700.0
2011-11-21 10:30:00,66.08,66.16,65.88,65.91,7700.0,65.3423,65.4214,65.1446,65.1742,7700.0
2011-11-21 10:35:00,65.91,65.97,65.58,65.86,11400.0,65.1742,65.2336,64.8479,65.1248,11400.0
2011-11-21 10:40:00,65.87,65.95,65.76,65.93,21900.0,65.1347,65.2138,65.0259,65.194,21900.0
2011-11-21 10:45:00,65.76,65.92,65.66,65.66,4900.0,65.0259,65.1841,64.927,64.927,4900.0
2011-11-21 10:50:00,65.74,65.76,65.52,65.6,5500.0,65.0061,65.0259,64.7886,64.8677,5500.0
2011-11-21 10:55:00,65.53,65.53,65.25,65.3,14800.0,64.7985,64.7985,64.5216,64.571,14800.0
2011-11-21 11:00:00,65.31,65.37,65.25,65.29,14200.0,64.5809,64.6403,64.5216,64.5612,14200.0
2011-11-21 11:05:00,65.33,65.51,65.25,65.38,27100.0,64.6007,64.7787,64.5216,64.6501,27100.0
2011-11-21 11:10:00,65.42,65.59,65.42,65.59,4000.0,64.6897,64.8578,64.6897,64.8578,4000.0
2011-11-21 11:15:00,65.59,65.82,65.59,65.72,5400.0,64.8578,65.0852,64.8578,64.9864,5400.0
2011-11-21 11:20:00,65.83,65.86,65.65,65.65,1000.0,65.0951,65.1248,64.9171,64.9171,1000.0
2011-11-21 11:25:00,65.6,65.88,65.6,65.82,4100.0,64.8677,65.1446,64.8677,65.0852,4100.0
2011-11-21 11:30:00,65.76,65.76,65.48,65.58,13800.0,65.0259,65.0259,64.749,64.8479,13800.0
2011-11-21 11:35:00,65.54,65.66,65.5,65.55,14700.0,64.8084,64.927,64.7688,64.8183,14700.0
2011-11-21 11:40:00,65.5,65.7,65.43,65.44,7600.0,64.7688,64.9666,64.6996,64.7095,7600.0
2011-11-21 11:45:00,65.39,65.61,65.39,65.42,4900.0,64.66,64.8776,64.66,64.6897,4900.0
2011-11-21 11:50:00,65.41,65.45,65.36,65.36,11000.0,64.6798,64.7194,64.6304,64.6304,11000.0
2011-11-21 11:55:00,65.37,65.5,65.37,65.48,5600.0,64.6403,64.7688,64.6403,64.749,5600.0
2011-11-21 12:00:00,65.5,65.56,65.42,65.46,40100.0,64.7688,64.8281,64.6897,64.7293,40100.0
2011-11-21 12:05:00,65.47,65.55,65.33,65.55,8200.0,64.7391,64.8183,64.6007,64.8183,8200.0
2011-11-21 12:10:00,65.56,65.99,65.46,65.96,16100.0,64.8281,65.2533,64.7293,65.2237,16100.0
2011-11-21 12:15:00,65.96,65.99,65.78,65.87,4900.0,65.2237,65.2533,65.0457,65.1347,4900.0
2011-11-21 12:20:00,65.88,65.95,65.8,65.94,1800.0,65.1446,65.2138,65.0655,65.2039,1800.0
2011-11-21 12:25:00,65.96,65.97,65.85,65.92,7500.0,65.2237,65.2336,65.1149,65.1841,7500.0
2011-11-21 12:30:00,65.97,65.98,65.84,65.88,2800.0,65.2336,65.2435,65.105,65.1446,2800.0
2011-11-21 12:35:00,65.88,66.09,65.8,66.09,3900.0,65.1446,65.3522,65.0655,65.3522,3900.0
2011-11-21 12:40:00,66.08,66.2,66.06,66.12,2800.0,65.3423,65.461,65.3226,65.3819,2800.0
2011-11-21 12:45:00,66.13,66.16,66.06,66.06,3200.0,65.3918,65.4214,65.3226,65.3226,3200.0
2011-11-21 12:50:00,66.09,66.12,66.04,66.11,4700.0,65.3522,65.3819,65.3028,65.372,4700.0
2011-11-21 12:55:00,66.07,66.22,66.04,66.22,8300.0,65.3324,65.4808,65.3028,65.4808,8300.0
2011-11-21 13:00:00,66.22,66.3,66.22,66.25,2900.0,65.4808,65.5599,65.4808,65.5104,2900.0
2011-11-21 13:05:00,66.29,66.54,66.29,66.35,8100.0,65.55,65.7972,65.55,65.6093,8100.0
2011-11-21 13:10:00,66.41,66.41,66.34,66.41,7600.0,65.6687,65.6687,65.5994,65.6687,7600.0
2011-11-21 13:15:00,66.41,66.66,66.38,66.66,10100.0,65.6687,65.9159,65.639,65.9159,10100.0
2011-11-21 13:20:00,66.69,66.88,66.67,66.8,3400.0,65.9455,66.1334,65.9257,66.0543,3400.0
2011-11-21 13:25:00,66.77,66.88,66.68,66.68,1900.0,66.0246,66.1334,65.9356,65.9356,1900.0
2011-11-21 13:30:00,66.55,66.57,66.41,66.57,2000.0,65.8071,65.8269,65.6687,65.8269,2000.0
2011-11-21 13:35:00,66.55,66.62,66.51,66.55,3800.0,65.8071,65.8763,65.7675,65.8071,3800.0
2011-11-21 13:40:00,66.45,66.5,66.44,66.44,13600.0,65.7082,65.7576,65.6983,65.6983,13600.0
2011-11-21 13:45:00,66.37,66.37,66.22,66.24,1900.0,65.6291,65.6291,65.4808,65.5005,1900.0
2011-11-21 13:50:00,66.23,66.39,66.15,66.24,7600.0,65.4907,65.6489,65.4116,65.5005,7600.0
2011-11-21 13:55:00,66.23,66.25,65.81,65.83,9300.0,65.4907,65.5104,65.0753,65.0951,9300.0
2011-11-21 14:00:00,65.87,65.97,65.74,65.95,7500.0,65.1347,65.2336,65.0061,65.2138,7500.0
2011-11-21 14:05:00,65.89,65.97,65.86,65.92,3000.0,65.1545,65.2336,65.1248,65.1841,3000.0
2011-11-21 14:10:00,65.97,66.25,65.97,66.14,7000.0,65.2336,65.5104,65.2336,65.4017,7000.0
2011-11-21 14:15:00,66.16,66.5,66.16,66.19,6200.0,65.4214,65.7576,65.4214,65.4511,6200.0
2011-11-21 14:20:00,66.16,66.26,66.11,66.26,3900.0,65.4214,65.5203,65.372,65.5203,3900.0
2011-11-21 14:25:00,66.22,66.26,66.12,66.21,11200.0,65.4808,65.5203,65.3819,65.4709,11200.0
2011-11-21 14:30:00,66.21,66.31,66.1,66.11,8300.0,65.4709,65.5698,65.3621,65.372,8300.0
2011-11-21 14:35:00,66.09,66.24,66.06,66.23,4800.0,65.3522,65.5005,65.3226,65.4907,4800.0
2011-11-21 14:40:00,66.23,66.51,66.19,66.46,9000.0,65.4907,65.7675,65.4511,65.7181,9000.0
2011-11-21 14:45:00,66.46,66.46,66.09,66.17,13000.0,65.7181,65.7181,65.3522,65.4313,13000.0
2011-11-21 14:50:00,66.17,66.38,66.17,66.23,18400.0,65.4313,65.639,65.4313,65.4907,18400.0
2011-11-21 14:55:00,66.26,66.46,66.21,66.3,12100.0,65.5203,65.7181,65.4709,65.5599,12100.0
2011-11-21 15:00:00,66.27,66.5,66.07,66.19,10500.0,65.5302,65.7576,65.3324,65.4511,10500.0
2011-11-21 15:05:00,66.22,66.32,66.14,66.28,12700.0,65.4808,65.5797,65.4017,65.5401,12700.0
2011-11-21 15:10:00,66.22,66.46,66.2,66.37,14500.0,65.4808,65.7181,65.461,65.6291,14500.0
2011-11-21 15:15:00,66.38,66.5,66.14,66.44,14900.0,65.639,65.7576,65.4017,65.6983,14900.0
2011-11-21 15:20:00,66.41,66.69,66.38,66.41,7700.0,65.6687,65.9455,65.639,65.6687,7700.0
2011-11-21 15:25:00,66.48,66.79,66.45,66.58,7100.0,65.7379,66.0444,65.7082,65.8368,7100.0
2011-11-21 15:30:00,66.63,66.78,66.46,66.53,9300.0,65.8862,66.0345,65.7181,65.7873,9300.0
2011-11-21 15:35:00,66.55,66.75,66.55,66.67,7900.0,65.8071,66.0049,65.8071,65.9257,7900.0
2011-11-21 15:40:00,66.64,66.68,66.43,66.47,8500.0,65.8961,65.9356,65.6884,65.728,8500.0
2011-11-21 15:45:00,66.53,66.68,66.32,66.54,19800.0,65.7873,65.9356,65.5797,65.7972,19800.0
2011-11-21 15:50:00,66.49,66.58,66.25,66.37,17800.0,65.7478,65.8368,65.5104,65.6291,17800.0
2011-11-21 15:55:00,66.41,66.45,66.18,66.28,26000.0,65.6687,65.7082,65.4412,65.5401,26000.0
2011-11-22 09:30:00,66.12,66.3,65.61,66.16,16200.0,65.3819,65.5599,64.8776,65.4214,16200.0
2011-11-22 09:35:00,66.28,66.93,66.2,66.2,10400.0,65.5401,66.1828,65.461,65.461,10400.0
2011-11-22 09:40:00,66.25,66.53,66.2,66.43,4900.0,65.5104,65.7873,65.461,65.6884,4900.0
2011-11-22 09:45:00,66.45,66.87,66.36,66.36,9800.0,65.7082,66.1235,65.6192,65.6192,9800.0
2011-11-22 09:50:00,66.37,66.85,66.34,66.85,4800.0,65.6291,66.1037,65.5994,66.1037,4800.0
2011-11-22 09:55:00,66.93,66.97,66.58,66.7,19400.0,66.1828,66.2224,65.8368,65.9554,19400.0
2011-11-22 10:00:00,66.74,66.97,66.67,66.69,13100.0,65.995,66.2224,65.9257,65.9455,13100.0
2011-11-22 10:05:00,66.58,66.6,66.32,66.32,3200.0,65.8368,65.8565,65.5797,65.5797,3200.0
2011-11-22 10:10:00,66.41,66.48,66.29,66.29,3400.0,65.6687,65.7379,65.55,65.55,3400.0
2011-11-22 10:15:00,66.27,66.37,66.25,66.37,2900.0,65.5302,65.6291,65.5104,65.6291,2900.0
2011-11-22 10:20:00,66.42,66.42,66.09,66.09,12300.0,65.6785,65.6785,65.3522,65.3522,12300.0
2011-11-22 10:25:00,66.13,66.45,66.13,66.17,6900.0,65.3918,65.7082,65.3918,65.4313,6900.0
2011-11-22 10:30:00,66.18,66.3,66.09,66.2,4500.0,65.4412,65.5599,65.3522,65.461,4500.0
2011-11-22 10:35:00,66.17,66.17,65.65,65.66,11400.0,65.4313,65.4313,64.9171,64.927,11400.0
2011-11-22 10:40:00,65.66,65.88,65.57,65.64,8300.0,64.927,65.1446,64.838,64.9072,8300.0
2011-11-22 10:45:00,65.64,65.71,65.2,65.38,9500.0,64.9072,64.9765,64.4722,64.6501,9500.0
2011-11-22 10:50:00,65.39,65.4,65.07,65.18,7900.0,64.66,64.6699,64.3436,64.4524,7900.0
2011-11-22 10:55:00,65.18,65.29,64.93,65.04,13800.0,64.4524,64.5612,64.2052,64.3139,13800.0
2011-11-22 11:00:00,65.01,65.45,64.95,65.34,19500.0,64.2843,64.7194,64.2249,64.6106,19500.0
2011-11-22 11:05:00,65.38,65.38,65.14,65.17,10100.0,64.6501,64.6501,64.4128,64.4425,10100.0
2011-11-22 11:10:00,65.19,65.24,65.01,65.05,12100.0,64.4623,64.5117,64.2843,64.3238,12100.0
2011-11-22 11:15:00,65.07,65.81,65.02,65.79,7900.0,64.3436,65.0753,64.2942,65.0556,7900.0
2011-11-22 11:20:00,65.81,65.92,65.66,65.77,12100.0,65.0753,65.1841,64.927,65.0358,12100.0
2011-11-22 11:25:00,65.77,66.0,65.71,65.91,7400.0,65.0358,65.2632,64.9765,65.1742,7400.0
2011-11-22 11:30:00,65.93,66.05,65.82,65.84,15600.0,65.194,65.3127,65.0852,65.105,15600.0
2011-11-22 11:35:00,65.91,66.07,65.73,65.87,31800.0,65.1742,65.3324,64.9962,65.1347,31800.0
2011-11-22 11:40:00,65.87,65.87,65.66,65.72,6900.0,65.1347,65.1347,64.927,64.9864,6900.0
2011-11-22 11:45:00,65.72,66.1,65.72,66.1,2900.0,64.9864,65.3621,64.9864,65.3621,2900.0
2011-11-22 11:50:00,66.1,66.25,66.1,66.25,4600.0,65.3621,65.5104,65.3621,65.5104,4600.0
2011-11-22 11:55:00,66.28,66.29,66.12,66.12,3800.0,65.5401,65.55,65.3819,65.3819,3800.0
2011-11-22 12:00:00,66.15,66.5,66.15,66.45,5500.0,65.4116,65.7576,65.4116,65.7082,5500.0
2011-11-22 12:05:00,66.45,66.77,66.45,66.62,4400.0,65.7082,66.0246,65.7082,65.8763,4400.0
2011-11-22 12:10:00,66.64,66.64,66.5,66.6,4300.0,65.8961,65.8961,65.7576,65.8565,4300.0
2011-11-22 12:15:00,66.6,66.72,66.47,66.57,8300.0,65.8565,65.9752,65.728,65.8269,8300.0
2011-11-22 12:20:00,66.57,66.79,66.57,66.74,9600.0,65.8269,66.0444,65.8269,65.995,9600.0
2011-11-22 12:25:00,66.71,66.75,66.47,66.5,14300.0,65.9653,66.0049,65.728,65.7576,14300.0
2011-11-22 12:30:00,66.5,66.86,66.5,66.84,6200.0,65.7576,66.1136,65.7576,66.0939,6200.0
2011-11-22 12:35:00,66.85,66.85,66.63,66.63,3100.0,66.1037,66.1037,65.8862,65.8862,3100.0
2011-11-22 12:40:00,66.63,66.66,66.54,66.54,3600.0,65.8862,65.9159,65.7972,65.7972,3600.0
2011-11-22 12:45:00,66.61,66.61,66.32,66.32,8300.0,65.8664,65.8664,65.5797,65.5797,8300.0
2011-11-22 12:50:00,66.49,66.63,66.43,66.63,1100.0,65.7478,65.8862,65.6884,65.8862,1100.0
2011-11-22 12:55:00,66.67,66.84,66.61,66.83,1800.0,65.9257,66.0939,65.8664,66.084,1800.0
2011-11-22 13:00:00,66.9,67.07,66.9,67.05,6400.0,66.1532,66.3213,66.1532,66.3015,6400.0
2011-11-22 13:05:00,67.07,67.16,66.95,67.04,11400.0,66.3213,66.4103,66.2026,66.2916,11400.0
2011-11-22 13:10:00,67.01,67.17,66.97,67.17,2900.0,66.262,66.4202,66.2224,66.4202,2900.0
2011-11-22 13:15:00,67.24,67.36,67.17,67.22,6700.0,66.4894,66.608,66.4202,66.4696,6700.0
2011-11-22 13:20:00,67.35,67.37,67.13,67.29,9400.0,66.5982,66.6179,66.3806,66.5388,9400.0
2011-11-22 13:25:00,67.29,67.4,67.05,67.05,6300.0,66.5388,66.6476,66.3015,66.3015,6300.0
2011-11-22 13:30:00,67.06,67.12,66.84,67.05,10900.0,66.3114,66.3707,66.0939,66.3015,10900.0
2011-11-22 13:35:00,67.03,67.12,66.93,67.08,7100.0,66.2817,66.3707,66.1828,66.3312,7100.0
2011-11-22 13:40:00,67.09,67.09,66.9,66.92,7000.0,66.3411,66.3411,66.1532,66.173,7000.0
2011-11-22 13:45:00,66.85,66.85,66.64,66.65,18300.0,66.1037,66.1037,65.8961,65.906,18300.0
2011-11-22 13:50:00,66.65,66.71,66.56,66.63,3600.0,65.906,65.9653,65.817,65.8862,3600.0
2011-11-22 13:55:00,66.65,66.74,66.54,66.7,14500.0,65.906,65.995,65.7972,65.9554,14500.0
2011-11-22 14:00:00,66.69,66.77,66.59,66.63,9200.0,65.9455,66.0246,65.8466,65.8862,9200.0
2011-11-22 14:05:00,66.65,66.67,66.55,66.55,3700.0,65.906,65.9257,65.8071,65.8071,3700.0
2011-11-22 14:10:00,66.55,66.63,66.5,66.51,9100.0,65.8071,65.8862,65.7576,65.7675,9100.0
2011-11-22 14:15:00,66.53,66.55,66.41,66.41,19100.0,65.7873,65.8071,65.6687,65.6687,19100.0
2011-11-22 14:20:00,66.42,66.63,66.41,66.62,16900.0,65.6785,65.8862,65.6687,65.8763,16900.0
2011-11-22 14:25:00,66.63,66.76,66.63,66.69,5400.0,65.8862,66.0147,65.8862,65.9455,5400.0
2011-11-22 14:30:00,66.65,66.66,66.25,66.29,11700.0,65.906,65.9159,65.5104,65.55,11700.0
2011-11-22 14:35:00,66.23,66.37,66.14,66.33,9900.0,65.4907,65.6291,65.4017,65.5895,9900.0
2011-11-22 14:40:00,66.36,66.47,66.27,66.34,5700.0,65.6192,65.728,65.5302,65.5994,5700.0
2011-11-22 14:45:00,66.37,66.44,66.25,66.35,8000.0,65.6291,65.6983,65.5104,65.6093,8000.0
2011-11-22 14:50:00,66.33,66.58,66.31,66.47,15900.0,65.5895,65.8368,65.5698,65.728,15900.0
2011-11-22 14:55:00,66.46,66.65,66.4,66.63,11600.0,65.7181,65.906,65.6588,65.8862,11600.0
2011-11-22 15:00:00,66.65,66.83,66.64,66.77,14200.0,65.906,66.084,65.8961,66.0246,14200.0
2011-11-22 15:05:00,66.72,66.72,66.36,66.37,3300.0,65.9752,65.9752,65.6192,65.6291,3300.0
2011-11-22 15:10:00,66.41,66.41,66.29,66.35,3700.0,65.6687,65.6687,65.55,65.6093,3700.0
2011-11-22 15:15:00,66.35,66.57,66.31,66.35,7100.0,65.6093,65.8269,65.5698,65.6093,7100.0
2011-11-22 15:20:00,66.33,66.42,66.31,66.36,5700.0,65.5895,65.6785,65.5698,65.6192,5700.0
2011-11-22 15:25:00,66.38,66.47,66.33,66.37,6500.0,65.639,65.728,65.5895,65.6291,6500.0
2011-11-22 15:30:00,66.38,66.54,66.35,66.5,9800.0,65.639,65.7972,65.6093,65.7576,9800.0
2011-11-22 15:35:00,66.49,66.55,66.45,66.5,19900.0,65.7478,65.8071,65.7082,65.7576,19900.0
2011-11-22 15:40:00,66.47,66.59,66.44,66.47,13800.0,65.728,65.8466,65.6983,65.728,13800.0
2011-11-22 15:45:00,66.45,66.6,66.45,66.54,12300.0,65.7082,65.8565,65.7082,65.7972,12300.0
2011-11-22 15:50:00,66.5,66.54,66.43,66.5,28000.0,65.7576,65.7972,65.6884,65.7576,28000.0
2011-11-22 15:55:00,66.53,66.56,66.43,66.52,21000.0,65.7873,65.817,65.6884,65.7774,21000.0
2011-11-23 09:30:00,65.91,66.5,65.01,65.75,14400.0,65.1742,65.7576,64.2843,65.016,14400.0
2011-11-23 09:35:00,65.47,66.25,65.47,66.17,2100.0,64.7391,65.5104,64.7391,65.4313,2100.0
2011-11-23 09:40:00,66.0,66.11,65.98,66.02,800.0,65.2632,65.372,65.2435,65.283,800.0
2011-11-23 09:45:00,66.04,66.04,65.76,66.03,5100.0,65.3028,65.3028,65.0259,65.2929,5100.0
2011-11-23 09:50:00,66.03,66.03,65.61,65.61,3400.0,65.2929,65.2929,64.8776,64.8776,3400.0
2011-11-23 09:55:00,65.61,65.62,65.17,65.17,6400.0,64.8776,64.8875,64.4425,64.4425,6400.0
2011-11-23 10:00:00,65.26,65.26,65.0,65.24,2900.0,64.5315,64.5315,64.2744,64.5117,2900.0
2011-11-23 10:05:00,65.19,65.24,65.14,65.24,2800.0,64.4623,64.5117,64.4128,64.5117,2800.0
2011-11-23 10:10:00,65.34,65.34,65.06,65.12,2600.0,64.6106,64.6106,64.3337,64.3931,2600.0
2011-11-23 10:15:00,65.03,65.15,65.0,65.06,7600.0,64.3041,64.4227,64.2744,64.3337,7600.0
2011-11-23 10:20:00,65.07,65.07,65.05,65.07,3100.0,64.3436,64.3436,64.3238,64.3436,3100.0
2011-11-23 10:25:00,65.06,65.08,65.0,65.04,2500.0,64.3337,64.3535,64.2744,64.3139,2500.0
2011-11-23 10:30:00,65.08,65.08,64.96,65.02,9900.0,64.3535,64.3535,64.2348,64.2942,9900.0
2011-11-23 10:35:00,65.02,65.34,64.91,65.34,6400.0,64.2942,64.6106,64.1854,64.6106,6400.0
2011-11-23 10:40:00,65.34,65.48,65.28,65.44,7800.0,64.6106,64.749,64.5513,64.7095,7800.0
2011-11-23 10:45:00,65.47,65.5,65.36,65.37,5200.0,64.7391,64.7688,64.6304,64.6403,5200.0
2011-11-23 10:50:00,65.33,65.6,65.33,65.6,2600.0,64.6007,64.8677,64.6007,64.8677,2600.0
2011-11-23 10:55:00,65.72,65.96,65.72,65.88,6000.0,64.9864,65.2237,64.9864,65.1446,6000.0
2011-11-23 11:00:00,65.89,66.1,65.81,65.81,4700.0,65.1545,65.3621,65.0753,65.0753,4700.0
2011-11-23 11:05:00,65.72,65.76,65.52,65.59,4700.0,64.9864,65.0259,64.7886,64.8578,4700.0
2011-11-23 11:10:00,65.54,65.55,65.38,65.45,4100.0,64.8084,64.8183,64.6501,64.7194,4100.0
2011-11-23 11:15:00,65.42,65.47,65.32,65.47,3500.0,64.6897,64.7391,64.5908,64.7391,3500.0
2011-11-23 11:20:00,65.43,65.51,65.42,65.49,10500.0,64.6996,64.7787,64.6897,64.7589,10500.0
2011-11-23 11:25:00,65.48,65.82,65.48,65.73,5000.0,64.749,65.0852,64.749,64.9962,5000.0
2011-11-23 11:30:00,65.74,65.74,65.43,65.46,6300.0,65.0061,65.0061,64.6996,64.7293,6300.0
2011-11-23 11:35:00,65.43,65.73,65.37,65.73,4200.0,64.6996,64.9962,64.6403,64.9962,4200.0
2011-11-23 11:40:00,65.69,65.75,65.67,65.68,3000.0,64.9567,65.016,64.9369,64.9468,3000.0
2011-11-23 11:45:00,65.68,65.69,65.55,65.58,3000.0,64.9468,64.9567,64.8183,64.8479,3000.0
2011-11-23 11:50:00,65.58,65.76,65.55,65.76,2500.0,64.8479,65.0259,64.8183,65.0259,2500.0
2011-11-23 11:55:00,65.76,65.83,65.65,65.76,9500.0,65.0259,65.0951,64.9171,65.0259,9500.0
2011-11-23 12:00:00,65.74,66.14,65.74,66.13,18500.0,65.0061,65.4017,65.0061,65.3918,18500.0
2011-11-23 12:05:00,66.13,66.13,66.0,66.12,5000.0,65.3918,65.3918,65.2632,65.3819,5000.0
2011-11-23 12:10:00,66.1,66.1,65.9,65.91,5400.0,65.3621,65.3621,65.1643,65.1742,5400.0
2011-11-23 12:15:00,65.9,66.02,65.9,65.95,6300.0,65.1643,65.283,65.1643,65.2138,6300.0
2011-11-23 12:20:00,65.97,66.21,65.97,66.17,10400.0,65.2336,65.4709,65.2336,65.4313,10400.0
2011-11-23 12:25:00,66.16,66.26,66.13,66.2,8800.0,65.4214,65.5203,65.3918,65.461,8800.0
2011-11-23 12:30:00,66.15,66.25,65.94,66.19,38500.0,65.4116,65.5104,65.2039,65.4511,38500.0
2011-11-23 12:35:00,66.19,66.21,66.0,66.0,2600.0,65.4511,65.4709,65.2632,65.2632,2600.0
2011-11-23 12:40:00,65.93,65.97,65.9,65.93,2400.0,65.194,65.2336,65.1643,65.194,2400.0
2011-11-23 12:45:00,65.9,65.94,65.75,65.9,4200.0,65.1643,65.2039,65.016,65.1643,4200.0
2011-11-23 12:50:00,65.89,66.14,65.88,66.14,2500.0,65.1545,65.4017,65.1446,65.4017,2500.0
2011-11-23 12:55:00,66.15,66.21,66.14,66.19,2400.0,65.4116,65.4709,65.4017,65.4511,2400.0
2011-11-23 13:00:00,66.14,66.21,66.07,66.13,6300.0,65.4017,65.4709,65.3324,65.3918,6300.0
2011-11-23 13:05:00,66.12,66.17,66.07,66.17,3500.0,65.3819,65.4313,65.3324,65.4313,3500.0
2011-11-23 13:10:00,66.16,66.16,66.02,66.16,8600.0,65.4214,65.4214,65.283,65.4214,8600.0
2011-11-23 13:15:00,66.17,66.22,66.08,66.16,10900.0,65.4313,65.4808,65.3423,65.4214,10900.0
2011-11-23 13:20:00,66.16,66.56,66.16,66.51,6900.0,65.4214,65.817,65.4214,65.7675,6900.0
2011-11-23 13:25:00,66.51,66.76,66.51,66.76,8800.0,65.7675,66.0147,65.7675,66.0147,8800.0
2011-11-23 13:30:00,66.8,66.86,66.57,66.63,4400.0,66.0543,66.1136,65.8269,65.8862,4400.0
2011-11-23 13:35:00,66.63,66.71,66.63,66.64,3400.0,65.8862,65.9653,65.8862,65.8961,3400.0
2011-11-23 13:40:00,66.63,66.63,66.4,66.47,4900.0,65.8862,65.8862,65.6588,65.728,4900.0
2011-11-23 13:45:00,66.45,66.64,66.45,66.61,3900.0,65.7082,65.8961,65.7082,65.8664,3900.0
2011-11-23 13:50:00,66.59,66.67,66.5,66.5,4600.0,65.8466,65.9257,65.7576,65.7576,4600.0
2011-11-23 13:55:00,66.47,66.47,66.29,66.42,4500.0,65.728,65.728,65.55,65.6785,4500.0
2011-11-23 14:00:00,66.35,66.35,66.24,66.27,5100.0,65.6093,65.6093,65.5005,65.5302,5100.0
2011-11-23 14:05:00,66.25,66.33,66.18,66.31,9700.0,65.5104,65.5895,65.4412,65.5698,9700.0
2011-11-23 14:10:00,66.3,66.3,66.11,66.19,7600.0,65.5599,65.5599,65.372,65.4511,7600.0
2011-11-23 14:15:00,66.02,66.05,65.76,65.87,6300.0,65.283,65.3127,65.0259,65.1347,6300.0
2011-11-23 14:20:00,65.84,65.98,65.84,65.89,4300.0,65.105,65.2435,65.105,65.1545,4300.0
2011-11-23 14:25:00,65.85,65.85,65.6,65.78,4500.0,65.1149,65.1149,64.8677,65.0457,4500.0
2011-11-23 14:30:00,65.81,65.84,65.67,65.74,3800.0,65.0753,65.105,64.9369,65.0061,3800.0
2011-11-23 14:35:00,65.68,65.81,65.67,65.73,2500.0,64.9468,65.0753,64.9369,64.9962,2500.0
2011-11-23 14:40:00,65.73,65.9,65.73,65.87,8800.0,64.9962,65.1643,64.9962,65.1347,8800.0
2011-11-23 14:45:00,65.91,66.06,65.88,66.03,5700.0,65.1742,65.3226,65.1446,65.2929,5700.0
2011-11-23 14:50:00,65.97,66.2,65.92,66.2,31500.0,65.2336,65.461,65.1841,65.461,31500.0
2011-11-23 14:55:00,66.19,66.19,65.92,66.19,4700.0,65.4511,65.4511,65.1841,65.4511,4700.0
2011-11-23 15:00:00,66.11,66.13,65.9,66.05,10000.0,65.372,65.3918,65.1643,65.3127,10000.0
2011-11-23 15:05:00,66.05,66.31,66.05,66.09,8500.0,65.3127,65.5698,65.3127,65.3522,8500.0
2011-11-23 15:10:00,66.14,66.33,65.91,66.09,6700.0,65.4017,65.5895,65.1742,65.3522,6700.0
2011-11-23 15:15:00,66.12,66.35,66.12,66.2,13800.0,65.3819,65.6093,65.3819,65.461,13800.0
2011-11-23 15:20:00,66.2,66.4,66.18,66.19,8400.0,65.461,65.6588,65.4412,65.4511,8400.0
2011-11-23 15:25:00,66.19,66.3,66.12,66.27,13100.0,65.4511,65.5599,65.3819,65.5302,13100.0
2011-11-23 15:30:00,66.26,66.34,66.2,66.24,8200.0,65.5203,65.5994,65.461,65.5005,8200.0
2011-11-23 15:35:00,66.25,66.33,66.2,66.22,8000.0,65.5104,65.5895,65.461,65.4808,8000.0
2011-11-23 15:40:00,66.19,66.59,66.14,66.47,13300.0,65.4511,65.8466,65.4017,65.728,13300.0
2011-11-23 15:45:00,66.42,66.42,66.15,66.31,15800.0,65.6785,65.6785,65.4116,65.5698,15800.0
2011-11-23 15:50:00,66.26,66.33,66.16,66.29,18500.0,65.5203,65.5895,65.4214,65.55,18500.0
2011-11-23 15:55:00,66.26,66.27,65.98,65.98,21500.0,65.5203,65.5302,65.2435,65.2435,21500.0
2011-11-25 09:30:00,65.54,65.73,65.14,65.57,4300.0,64.8084,64.9962,64.4128,64.838,4300.0
2011-11-25 09:35:00,65.58,65.97,65.58,65.85,1900.0,64.8479,65.2336,64.8479,65.1149,1900.0
2011-11-25 09:40:00,65.71,65.71,65.58,65.66,400.0,64.9765,64.9765,64.8479,64.927,400.0
2011-11-25 09:45:00,65.6,65.6,65.01,65.01,5500.0,64.8677,64.8677,64.2843,64.2843,5500.0
2011-11-25 09:50:00,65.09,65.62,65.04,65.62,6500.0,64.3634,64.8875,64.3139,64.8875,6500.0
2011-11-25 09:55:00,65.63,65.82,65.62,65.65,4700.0,64.8974,65.0852,64.8875,64.9171,4700.0
2011-11-25 10:00:00,65.5,65.97,65.5,65.95,11700.0,64.7688,65.2336,64.7688,65.2138,11700.0
2011-11-25 10:05:00,65.98,65.98,65.89,65.89,900.0,65.2435,65.2435,65.1545,65.1545,900.0
2011-11-25 10:10:00,65.89,65.92,65.74,65.92,2300.0,65.1545,65.1841,65.0061,65.1841,2300.0
2011-11-25 10:15:00,65.92,65.92,65.72,65.79,1700.0,65.1841,65.1841,64.9864,65.0556,1700.0
2011-11-25 10:20:00,65.72,65.78,65.71,65.75,1000.0,64.9864,65.0457,64.9765,65.016,1000.0
2011-11-25 10:25:00,65.75,65.9,65.6,65.86,5200.0,65.016,65.1643,64.8677,65.1248,5200.0
2011-11-25 10:30:00,65.7,65.81,65.66,65.81,1800.0,64.9666,65.0753,64.927,65.0753,1800.0
2011-11-25 10:35:00,65.7,65.91,65.65,65.81,6500.0,64.9666,65.1742,64.9171,65.0753,6500.0
2011-11-25 10:40:00,65.81,65.9,65.81,65.83,1800.0,65.0753,65.1643,65.0753,65.0951,1800.0
2011-11-25 10:45:00,65.84,65.89,65.73,65.76,2900.0,65.105,65.1545,64.9962,65.0259,2900.0
2011-11-25 10:50:00,65.74,65.77,65.65,65.76,3400.0,65.0061,65.0358,64.9171,65.0259,3400.0
2011-11-25 10:55:00,65.68,65.7,65.5,65.7,10500.0,64.9468,64.9666,64.7688,64.9666,10500.0
2011-11-25 11:00:00,65.6,65.66,65.23,65.27,4600.0,64.8677,64.927,64.5018,64.5414,4600.0
2011-11-25 11:05:00,65.33,65.66,65.33,65.56,4000.0,64.6007,64.927,64.6007,64.8281,4000.0
2011-11-25 11:10:00,65.62,65.83,65.62,65.83,5500.0,64.8875,65.0951,64.8875,65.0951,5500.0
2011-11-25 11:15:00,65.81,65.9,65.78,65.86,3800.0,65.0753,65.1643,65.0457,65.1248,3800.0
2011-11-25 11:20:00,65.87,65.87,65.75,65.84,3600.0,65.1347,65.1347,65.016,65.105,3600.0
2011-11-25 11:25:00,65.83,65.93,65.74,65.79,27100.0,65.0951,65.194,65.0061,65.0556,27100.0
2011-11-25 11:30:00,65.8,65.96,65.76,65.9,8200.0,65.0655,65.2237,65.0259,65.1643,8200.0
2011-11-25 11:35:00,65.67,65.67,65.59,65.65,500.0,64.9369,64.9369,64.8578,64.9171,500.0
2011-11-25 11:40:00,65.65,65.65,65.35,65.41,5200.0,64.9171,64.9171,64.6205,64.6798,5200.0
2011-11-25 11:45:00,65.33,65.33,65.15,65.2,4400.0,64.6007,64.6007,64.4227,64.4722,4400.0
2011-11-25 11:50:00,65.22,65.23,65.07,65.09,9300.0,64.4919,64.5018,64.3436,64.3634,9300.0
2011-11-25 11:55:00,65.14,65.19,65.14,65.18,3100.0,64.4128,64.4623,64.4128,64.4524,3100.0
2011-11-25 12:00:00,65.19,65.26,65.13,65.15,5500.0,64.4623,64.5315,64.4029,64.4227,5500.0
2011-11-25 12:05:00,65.15,65.26,65.15,65.25,18200.0,64.4227,64.5315,64.4227,64.5216,18200.0
2011-11-25 12:10:00,65.12,65.26,65.08,65.21,5500.0,64.3931,64.5315,64.3535,64.482,5500.0
2011-11-25 12:15:00,65.27,65.27,65.04,65.08,4300.0,64.5414,64.5414,64.3139,64.3535,4300.0
2011-11-25 12:20:00,65.12,65.12,64.61,64.61,16000.0,64.3931,64.3931,63.8887,63.8887,16000.0
2011-11-25 12:25:00,64.61,64.67,64.5,64.67,8700.0,63.8887,63.9481,63.78,63.9481,8700.0
2011-11-25 12:30:00,64.67,64.99,64.67,64.92,5800.0,63.9481,64.2645,63.9481,64.1953,5800.0
2011-11-25 12:35:00,64.88,64.88,64.61,64.74,5900.0,64.1557,64.1557,63.8887,64.0173,5900.0
2011-11-25 12:40:00,64.7,64.7,64.55,64.63,6100.0,63.9777,63.9777,63.8294,63.9085,6100.0
2011-11-25 12:45:00,64.65,64.69,64.41,64.62,9600.0,63.9283,63.9679,63.691,63.8986,9600.0
2011-11-25 12:50:00,64.63,64.91,64.6,64.73,9300.0,63.9085,64.1854,63.8789,64.0074,9300.0
2011-11-25 12:55:00,64.71,64.71,64.57,64.6,11200.0,63.9876,63.9876,63.8492,63.8789,11200.0
2011-11-28 09:30:00,67.21,69.0,67.08,68.85,43500.0,66.4597,68.2297,66.3312,68.0814,43500.0
2011-11-28 09:35:00,68.83,69.38,68.69,68.99,36100.0,68.0616,68.6055,67.9232,68.2199,36100.0
2011-11-28 09:40:00,68.91,68.91,68.11,68.23,9600.0,68.1407,68.1407,67.3497,67.4683,9600.0
2011-11-28 09:45:00,68.15,68.2,67.84,67.88,15400.0,67.3892,67.4387,67.0827,67.1222,15400.0
2011-11-28 09:50:00,67.93,68.2,67.89,68.13,12000.0,67.1717,67.4387,67.1321,67.3695,12000.0
2011-11-28 09:55:00,68.14,68.2,67.78,67.94,7000.0,67.3793,67.4387,67.0234,67.1816,7000.0
2011-11-28 10:00:00,68.04,68.22,67.88,67.91,9000.0,67.2805,67.4584,67.1222,67.1519,9000.0
2011-11-28 10:05:00,67.98,68.3,67.88,68.15,12400.0,67.2211,67.5376,67.1222,67.3892,12400.0
2011-11-28 10:10:00,68.13,68.48,68.13,68.38,6700.0,67.3695,67.7155,67.3695,67.6167,6700.0
2011-11-28 10:15:00,68.38,68.61,68.36,68.55,6000.0,67.6167,67.8441,67.5969,67.7848,6000.0
2011-11-28 10:20:00,68.59,68.59,68.42,68.42,4900.0,67.8243,67.8243,67.6562,67.6562,4900.0
2011-11-28 10:25:00,68.46,68.53,68.43,68.53,4600.0,67.6958,67.765,67.6661,67.765,4600.0
2011-11-28 10:30:00,68.52,68.7,68.5,68.6,6200.0,67.7551,67.9331,67.7353,67.8342,6200.0
2011-11-28 10:35:00,68.66,68.7,68.38,68.45,6200.0,67.8935,67.9331,67.6167,67.6859,6200.0
2011-11-28 10:40:00,68.4,68.47,68.3,68.42,7300.0,67.6364,67.7057,67.5376,67.6562,7300.0
2011-11-28 10:45:00,68.41,68.58,68.3,68.57,7700.0,67.6463,67.8144,67.5376,67.8045,7700.0
2011-11-28 10:50:00,68.57,68.76,68.19,68.73,13100.0,67.8045,67.9924,67.4288,67.9628,13100.0
2011-11-28 10:55:00,68.68,68.72,68.43,68.47,4500.0,67.9133,67.9529,67.6661,67.7057,4500.0
2011-11-28 11:00:00,68.48,68.64,68.36,68.36,9900.0,67.7155,67.8738,67.5969,67.5969,9900.0
2011-11-28 11:05:00,68.39,68.5,68.34,68.48,8200.0,67.6265,67.7353,67.5771,67.7155,8200.0
2011-11-28 11:10:00,68.42,68.54,68.42,68.5,5000.0,67.6562,67.7749,67.6562,67.7353,5000.0
2011-11-28 11:15:00,68.36,68.41,68.17,68.17,3600.0,67.5969,67.6463,67.409,67.409,3600.0
2011-11-28 11:20:00,68.18,68.2,67.94,68.06,9700.0,67.4189,67.4387,67.1816,67.3002,9700.0
2011-11-28 11:25:00,68.03,68.47,68.03,68.47,8700.0,67.2706,67.7057,67.2706,67.7057,8700.0
2011-11-28 11:30:00,68.47,68.61,68.25,68.39,7400.0,67.7057,67.8441,67.4881,67.6265,7400.0
2011-11-28 11:35:00,68.3,68.32,67.93,68.07,6400.0,67.5376,67.5573,67.1717,67.3101,6400.0
2011-11-28 11:40:00,68.06,68.17,67.99,68.12,10900.0,67.3002,67.409,67.231,67.3596,10900.0
2011-11-28 11:45:00,68.05,68.15,67.97,67.99,8200.0,67.2903,67.3892,67.2112,67.231,8200.0
2011-11-28 11:50:00,68.03,68.32,67.96,68.32,8300.0,67.2706,67.5573,67.2013,67.5573,8300.0
2011-11-28 11:55:00,68.32,68.5,68.32,68.47,5600.0,67.5573,67.7353,67.5573,67.7057,5600.0
2011-11-28 12:00:00,68.48,68.48,68.35,68.44,5100.0,67.7155,67.7155,67.587,67.676,5100.0
2011-11-28 12:05:00,68.45,68.67,68.45,68.56,9400.0,67.6859,67.9034,67.6859,67.7947,9400.0
2011-11-28 12:10:00,68.57,68.67,68.5,68.5,3100.0,67.8045,67.9034,67.7353,67.7353,3100.0
2011-11-28 12:15:00,68.48,68.59,68.39,68.41,2600.0,67.7155,67.8243,67.6265,67.6463,2600.0
2011-11-28 12:20:00,68.41,68.53,68.41,68.41,10800.0,67.6463,67.765,67.6463,67.6463,10800.0
2011-11-28 12:25:00,68.43,68.48,68.28,68.36,6200.0,67.6661,67.7155,67.5178,67.5969,6200.0
2011-11-28 12:30:00,68.4,68.45,68.19,68.29,5100.0,67.6364,67.6859,67.4288,67.5277,5100.0
2011-11-28 12:35:00,68.3,68.45,68.29,68.38,7700.0,67.5376,67.6859,67.5277,67.6167,7700.0
2011-11-28 12:40:00,68.38,68.41,68.29,68.29,6900.0,67.6167,67.6463,67.5277,67.5277,6900.0
2011-11-28 12:45:00,68.29,68.33,68.18,68.18,8200.0,67.5277,67.5672,67.4189,67.4189,8200.0
2011-11-28 12:50:00,68.2,68.38,68.16,68.3,15400.0,67.4387,67.6167,67.3991,67.5376,15400.0
2011-11-28 12:55:00,68.29,68.37,68.25,68.29,2400.0,67.5277,67.6068,67.4881,67.5277,2400.0
2011-11-28 13:00:00,68.29,68.37,68.26,68.28,10700.0,67.5277,67.6068,67.498,67.5178,10700.0
2011-11-28 13:05:00,68.3,68.31,68.16,68.26,6400.0,67.5376,67.5474,67.3991,67.498,6400.0
2011-11-28 13:10:00,68.21,68.45,68.21,68.42,8700.0,67.4486,67.6859,67.4486,67.6562,8700.0
2011-11-28 13:15:00,68.49,68.53,68.29,68.37,15900.0,67.7254,67.765,67.5277,67.6068,15900.0
2011-11-28 13:20:00,68.4,68.46,68.31,68.46,8600.0,67.6364,67.6958,67.5474,67.6958,8600.0
2011-11-28 13:25:00,68.48,68.48,68.31,68.35,13800.0,67.7155,67.7155,67.5474,67.587,13800.0
2011-11-28 13:30:00,68.37,68.49,68.29,68.36,16300.0,67.6068,67.7254,67.5277,67.5969,16300.0
2011-11-28 13:35:00,68.29,68.36,68.24,68.35,12900.0,67.5277,67.5969,67.4782,67.587,12900.0
2011-11-28 13:40:00,68.33,68.47,68.32,68.41,18400.0,67.5672,67.7057,67.5573,67.6463,18400.0
2011-11-28 13:45:00,68.4,68.45,68.3,68.34,15200.0,67.6364,67.6859,67.5376,67.5771,15200.0
2011-11-28 13:50:00,68.35,68.41,68.25,68.3,5200.0,67.587,67.6463,67.4881,67.5376,5200.0
2011-11-28 13:55:00,68.25,68.27,68.04,68.04,3200.0,67.4881,67.5079,67.2805,67.2805,3200.0
2011-11-28 14:00:00,68.09,68.14,68.02,68.06,4700.0,67.3299,67.3793,67.2607,67.3002,4700.0
2011-11-28 14:05:00,68.09,68.24,68.03,68.2,6900.0,67.3299,67.4782,67.2706,67.4387,6900.0
2011-11-28 14:10:00,68.16,68.28,68.07,68.19,7200.0,67.3991,67.5178,67.3101,67.4288,7200.0
2011-11-28 14:15:00,68.17,68.28,68.05,68.23,7500.0,67.409,67.5178,67.2903,67.4683,7500.0
2011-11-28 14:20:00,68.23,68.29,68.15,68.15,7500.0,67.4683,67.5277,67.3892,67.3892,7500.0
2011-11-28 14:25:00,68.15,68.18,68.01,68.09,11800.0,67.3892,67.4189,67.2508,67.3299,11800.0
2011-11-28 14:30:00,68.09,68.22,67.97,68.04,15200.0,67.3299,67.4584,67.2112,67.2805,15200.0
2011-11-28 14:35:00,67.97,68.26,67.96,68.07,13900.0,67.2112,67.498,67.2013,67.3101,13900.0
2011-11-28 14:40:00,68.06,68.3,68.04,68.3,5500.0,67.3002,67.5376,67.2805,67.5376,5500.0
2011-11-28 14:45:00,68.23,68.38,68.1,68.1,5800.0,67.4683,67.6167,67.3398,67.3398,5800.0
2011-11-28 14:50:00,68.08,68.22,68.08,68.22,8400.0,67.32,67.4584,67.32,67.4584,8400.0
2011-11-28 14:55:00,68.21,68.32,68.08,68.2,13500.0,67.4486,67.5573,67.32,67.4387,13500.0
2011-11-28 15:00:00,68.16,68.29,68.15,68.25,3600.0,67.3991,67.5277,67.3892,67.4881,3600.0
2011-11-28 15:05:00,68.25,68.3,68.19,68.26,23300.0,67.4881,67.5376,67.4288,67.498,23300.0
2011-11-28 15:10:00,68.25,68.37,68.08,68.16,8700.0,67.4881,67.6068,67.32,67.3991,8700.0
2011-11-28 15:15:00,68.11,68.15,67.71,68.12,16000.0,67.3497,67.3892,66.9541,67.3596,16000.0
2011-11-28 15:20:00,68.16,68.34,67.95,68.24,5100.0,67.3991,67.5771,67.1915,67.4782,5100.0
2011-11-28 15:25:00,68.25,68.27,68.09,68.09,11000.0,67.4881,67.5079,67.3299,67.3299,11000.0
2011-11-28 15:30:00,68.09,68.29,67.97,68.03,13800.0,67.3299,67.5277,67.2112,67.2706,13800.0
2011-11-28 15:35:00,68.03,68.26,68.03,68.07,9800.0,67.2706,67.498,67.2706,67.3101,9800.0
2011-11-28 15:40:00,68.04,68.24,68.02,68.2,15600.0,67.2805,67.4782,67.2607,67.4387,15600.0
2011-11-28 15:45:00,68.2,68.22,67.83,67.86,21800.0,67.4387,67.4584,67.0728,67.1025,21800.0
2011-11-28 15:50:00,67.91,68.24,67.9,68.19,27400.0,67.1519,67.4782,67.142,67.4288,27400.0
2011-11-28 15:55:00,68.19,68.45,68.17,68.37,30800.0,67.4288,67.6859,67.409,67.6068,30800.0
2011-11-29 09:30:00,67.69,68.39,67.69,68.14,27900.0,66.9344,67.6265,66.9344,67.3793,27900.0
2011-11-29 09:35:00,68.24,68.64,68.06,68.6,9800.0,67.4782,67.8738,67.3002,67.8342,9800.0
2011-11-29 09:40:00,68.75,69.43,68.6,69.39,28100.0,67.9825,68.6549,67.8342,68.6154,28100.0
2011-11-29 09:45:00,69.4,69.56,69.04,69.19,30600.0,68.6253,68.7835,68.2693,68.4176,30600.0
2011-11-29 09:50:00,69.14,69.26,69.04,69.12,8500.0,68.3682,68.4868,68.2693,68.3484,8500.0
2011-11-29 09:55:00,69.07,69.07,68.57,69.05,15500.0,68.299,68.299,67.8045,68.2792,15500.0
2011-11-29 10:00:00,69.18,69.51,68.72,68.98,15100.0,68.4077,68.734,67.9529,68.21,15100.0
2011-11-29 10:05:00,68.93,69.0,68.8,68.99,13700.0,68.1605,68.2297,68.032,68.2199,13700.0
2011-11-29 10:10:00,69.0,69.5,69.0,69.46,28600.0,68.2297,68.7242,68.2297,68.6846,28600.0
2011-11-29 10:15:00,69.46,69.93,69.39,69.72,18000.0,68.6846,69.1494,68.6154,68.9417,18000.0
2011-11-29 10:20:00,69.66,69.86,69.66,69.68,17800.0,68.8824,69.0801,68.8824,68.9021,17800.0
2011-11-29 10:25:00,69.69,69.79,69.64,69.67,4700.0,68.912,69.0109,68.8626,68.8923,4700.0
2011-11-29 10:30:00,69.7,69.71,69.29,69.42,5800.0,68.9219,68.9318,68.5165,68.6451,5800.0
2011-11-29 10:35:00,69.36,69.36,69.12,69.28,7600.0,68.5857,68.5857,68.3484,68.5066,7600.0
2011-11-29 10:40:00,69.28,69.28,69.12,69.21,5300.0,68.5066,68.5066,68.3484,68.4374,5300.0
2011-11-29 10:45:00,69.19,69.19,68.54,68.72,12300.0,68.4176,68.4176,67.7749,67.9529,12300.0
2011-11-29 10:50:00,68.63,69.0,68.63,68.91,2200.0,67.8639,68.2297,67.8639,68.1407,2200.0
2011-11-29 10:55:00,68.96,68.96,68.52,68.78,5900.0,68.1902,68.1902,67.7551,68.0122,5900.0
2011-11-29 11:00:00,68.7,68.71,68.37,68.46,6700.0,67.9331,67.943,67.6068,67.6958,6700.0
2011-11-29 11:05:00,68.4,68.61,68.29,68.29,5400.0,67.6364,67.8441,67.5277,67.5277,5400.0
2011-11-29 11:10:00,68.38,68.8,68.32,68.8,24600.0,67.6167,68.032,67.5573,68.032,24600.0
2011-11-29 11:15:00,68.8,69.07,68.8,68.99,11000.0,68.032,68.299,68.032,68.2199,11000.0
2011-11-29 11:20:00,69.0,69.02,68.89,68.94,8300.0,68.2297,68.2495,68.121,68.1704,8300.0
2011-11-29 11:25:00,68.96,69.13,68.95,69.03,8900.0,68.1902,68.3583,68.1803,68.2594,8900.0
2011-11-29 11:30:00,69.05,69.11,68.99,69.06,6900.0,68.2792,68.3385,68.2199,68.2891,6900.0
2011-11-29 11:35:00,69.06,69.07,69.0,69.03,15100.0,68.2891,68.299,68.2297,68.2594,15100.0
2011-11-29 11:40:00,69.0,69.08,69.0,69.0,10900.0,68.2297,68.3088,68.2297,68.2297,10900.0
2011-11-29 11:45:00,68.91,69.09,68.9,69.01,9200.0,68.1407,68.3187,68.1309,68.2396,9200.0
2011-11-29 11:50:00,69.04,69.04,68.49,68.52,7800.0,68.2693,68.2693,67.7254,67.7551,7800.0
2011-11-29 11:55:00,68.58,68.72,68.5,68.61,7200.0,67.8144,67.9529,67.7353,67.8441,7200.0
2011-11-29 12:00:00,68.65,68.73,68.6,68.66,3800.0,67.8836,67.9628,67.8342,67.8935,3800.0
2011-11-29 12:05:00,68.69,68.82,68.65,68.74,3200.0,67.9232,68.0517,67.8836,67.9726,3200.0
2011-11-29 12:10:00,68.77,68.77,68.63,68.68,2900.0,68.0023,68.0023,67.8639,67.9133,2900.0
2011-11-29 12:15:00,68.75,68.75,68.64,68.68,6100.0,67.9825,67.9825,67.8738,67.9133,6100.0
2011-11-29 12:20:00,68.65,68.71,68.53,68.6,4600.0,67.8836,67.943,67.765,67.8342,4600.0
2011-11-29 12:25:00,68.62,68.96,68.62,68.9,22100.0,67.854,68.1902,67.854,68.1309,22100.0
2011-11-29 12:30:00,68.93,68.94,68.73,68.75,5100.0,68.1605,68.1704,67.9628,67.9825,5100.0
2011-11-29 12:35:00,68.73,68.74,68.5,68.52,1900.0,67.9628,67.9726,67.7353,67.7551,1900.0
2011-11-29 12:40:00,68.57,68.89,68.57,68.87,11900.0,67.8045,68.121,67.8045,68.1012,11900.0
2011-11-29 12:45:00,68.78,68.94,68.75,68.87,6400.0,68.0122,68.1704,67.9825,68.1012,6400.0
2011-11-29 12:50:00,68.87,68.91,68.78,68.78,3400.0,68.1012,68.1407,68.0122,68.0122,3400.0
2011-11-29 12:55:00,68.78,68.82,68.66,68.81,4600.0,68.0122,68.0517,67.8935,68.0419,4600.0
2011-11-29 13:00:00,68.76,68.76,68.69,68.73,3100.0,67.9924,67.9924,67.9232,67.9628,3100.0
2011-11-29 13:05:00,68.66,68.69,68.48,68.57,3900.0,67.8935,67.9232,67.7155,67.8045,3900.0
2011-11-29 13:10:00,68.66,68.66,68.45,68.51,7200.0,67.8935,67.8935,67.6859,67.7452,7200.0
2011-11-29 13:15:00,68.45,68.72,68.45,68.63,3800.0,67.6859,67.9529,67.6859,67.8639,3800.0
2011-11-29 13:20:00,68.69,68.7,68.58,68.68,7400.0,67.9232,67.9331,67.8144,67.9133,7400.0
2011-11-29 13:25:00,68.65,68.84,68.64,68.74,17900.0,67.8836,68.0715,67.8738,67.9726,17900.0
2011-11-29 13:30:00,68.72,68.72,68.45,68.52,7300.0,67.9529,67.9529,67.6859,67.7551,7300.0
2011-11-29 13:35:00,68.53,68.7,68.48,68.57,8100.0,67.765,67.9331,67.7155,67.8045,8100.0
2011-11-29 13:40:00,68.61,68.76,68.38,68.47,10200.0,67.8441,67.9924,67.6167,67.7057,10200.0
2011-11-29 13:45:00,68.45,68.45,68.3,68.3,1900.0,67.6859,67.6859,67.5376,67.5376,1900.0
2011-11-29 13:50:00,68.3,68.45,68.08,68.39,7100.0,67.5376,67.6859,67.32,67.6265,7100.0
2011-11-29 13:55:00,68.38,68.5,68.24,68.47,7000.0,67.6167,67.7353,67.4782,67.7057,7000.0
2011-11-29 14:00:00,68.35,68.35,68.09,68.25,4900.0,67.587,67.587,67.3299,67.4881,4900.0
2011-11-29 14:05:00,68.26,68.26,68.01,68.19,3800.0,67.498,67.498,67.2508,67.4288,3800.0
2011-11-29 14:10:00,68.12,68.25,68.06,68.16,8800.0,67.3596,67.4881,67.3002,67.3991,8800.0
2011-11-29 14:15:00,68.16,68.25,68.05,68.21,12300.0,67.3991,67.4881,67.2903,67.4486,12300.0
2011-11-29 14:20:00,68.28,68.31,68.16,68.24,7600.0,67.5178,67.5474,67.3991,67.4782,7600.0
2011-11-29 14:25:00,68.23,68.39,68.2,68.31,7200.0,67.4683,67.6265,67.4387,67.5474,7200.0
2011-11-29 14:30:00,68.33,68.38,68.27,68.28,9300.0,67.5672,67.6167,67.5079,67.5178,9300.0
2011-11-29 14:35:00,68.31,68.49,68.29,68.35,7500.0,67.5474,67.7254,67.5277,67.587,7500.0
2011-11-29 14:40:00,68.34,68.39,68.31,68.35,4800.0,67.5771,67.6265,67.5474,67.587,4800.0
2011-11-29 14:45:00,68.36,68.37,68.24,68.24,5000.0,67.5969,67.6068,67.4782,67.4782,5000.0
2011-11-29 14:50:00,68.25,68.36,68.2,68.36,3700.0,67.4881,67.5969,67.4387,67.5969,3700.0
2011-11-29 14:55:00,68.37,68.49,68.31,68.31,5100.0,67.6068,67.7254,67.5474,67.5474,5100.0
2011-11-29 15:00:00,68.35,68.54,68.26,68.48,9800.0,67.587,67.7749,67.498,67.7155,9800.0
2011-11-29 15:05:00,68.46,68.52,68.4,68.4,8500.0,67.6958,67.7551,67.6364,67.6364,8500.0
2011-11-29 15:10:00,68.41,68.68,68.37,68.64,12500.0,67.6463,67.9133,67.6068,67.8738,12500.0
2011-11-29 15:15:00,68.68,68.79,68.57,68.57,14300.0,67.9133,68.0221,67.8045,67.8045,14300.0
2011-11-29 15:20:00,68.63,68.69,68.43,68.43,6800.0,67.8639,67.9232,67.6661,67.6661,6800.0
2011-11-29 15:25:00,68.46,68.6,68.42,68.46,7300.0,67.6958,67.8342,67.6562,67.6958,7300.0
2011-11-29 15:30:00,68.48,68.65,68.47,68.57,13900.0,67.7155,67.8836,67.7057,67.8045,13900.0
2011-11-29 15:35:00,68.58,68.68,68.46,68.46,13600.0,67.8144,67.9133,67.6958,67.6958,13600.0
2011-11-29 15:40:00,68.51,68.58,68.36,68.58,19400.0,67.7452,67.8144,67.5969,67.8144,19400.0
2011-11-29 15:45:00,68.57,68.72,68.45,68.46,14100.0,67.8045,67.9529,67.6859,67.6958,14100.0
2011-11-29 15:50:00,68.46,68.59,68.24,68.53,20900.0,67.6958,67.8243,67.4782,67.765,20900.0
2011-11-29 15:55:00,68.52,68.53,68.3,68.43,27500.0,67.7551,67.765,67.5376,67.6661,27500.0
2011-11-30 09:30:00,71.1,71.24,69.56,69.66,27900.0,70.3063,70.4447,68.7835,68.8824,27900.0
2011-11-30 09:35:00,69.67,70.06,69.61,69.74,23000.0,68.8923,69.2779,68.8329,68.9615,23000.0
2011-11-30 09:40:00,69.72,69.85,69.35,69.38,16600.0,68.9417,69.0703,68.5758,68.6055,16600.0
2011-11-30 09:45:00,69.4,69.58,69.31,69.45,23400.0,68.6253,68.8033,68.5363,68.6747,23400.0
2011-11-30 09:50:00,69.45,69.78,69.4,69.4,19200.0,68.6747,69.001,68.6253,68.6253,19200.0
2011-11-30 09:55:00,69.48,69.63,69.02,69.02,17500.0,68.7044,68.8527,68.2495,68.2495,17500.0
2011-11-30 10:00:00,69.01,69.63,69.01,69.48,14300.0,68.2396,68.8527,68.2396,68.7044,14300.0
2011-11-30 10:05:00,69.53,69.53,69.12,69.14,14900.0,68.7538,68.7538,68.3484,68.3682,14900.0
2011-11-30 10:10:00,69.19,69.29,69.12,69.21,11900.0,68.4176,68.5165,68.3484,68.4374,11900.0
2011-11-30 10:15:00,69.24,69.47,69.23,69.47,9300.0,68.4671,68.6945,68.4572,68.6945,9300.0
2011-11-30 10:20:00,69.5,69.57,69.32,69.49,23300.0,68.7242,68.7934,68.5462,68.7143,23300.0
2011-11-30 10:25:00,69.48,69.8,69.44,69.77,17200.0,68.7044,69.0208,68.6648,68.9911,17200.0
2011-11-30 10:30:00,69.72,69.88,69.66,69.77,24000.0,68.9417,69.0999,68.8824,68.9911,24000.0
2011-11-30 10:35:00,69.79,70.1,69.79,70.1,13500.0,69.0109,69.3175,69.0109,69.3175,13500.0
2011-11-30 10:40:00,70.11,70.36,70.04,70.33,25900.0,69.3273,69.5746,69.2581,69.5449,25900.0
2011-11-30 10:45:00,70.33,70.45,70.28,70.38,11800.0,69.5449,69.6636,69.4954,69.5943,11800.0
2011-11-30 10:50:00,70.43,70.46,70.23,70.33,16900.0,69.6438,69.6734,69.446,69.5449,16900.0
2011-11-30 10:55:00,70.34,70.38,70.15,70.27,15900.0,69.5548,69.5943,69.3669,69.4856,15900.0
2011-11-30 11:00:00,70.25,70.3,69.86,69.89,13400.0,69.4658,69.5152,69.0801,69.1098,13400.0
2011-11-30 11:05:00,69.81,70.05,69.78,69.96,9800.0,69.0307,69.268,69.001,69.179,9800.0
2011-11-30 11:10:00,69.95,70.21,69.91,70.19,8300.0,69.1691,69.4262,69.1296,69.4065,8300.0
2011-11-30 11:15:00,70.13,70.33,70.11,70.17,10700.0,69.3471,69.5449,69.3273,69.3867,10700.0
2011-11-30 11:20:00,70.21,70.21,69.95,69.99,3200.0,69.4262,69.4262,69.1691,69.2087,3200.0
2011-11-30 11:25:00,69.99,70.01,69.8,69.99,14600.0,69.2087,69.2285,69.0208,69.2087,14600.0
2011-11-30 11:30:00,69.94,70.0,69.79,70.0,19300.0,69.1592,69.2186,69.0109,69.2186,19300.0
2011-11-30 11:35:00,69.9,69.96,69.85,69.86,2500.0,69.1197,69.179,69.0703,69.0801,2500.0
2011-11-30 11:40:00,69.84,69.96,69.82,69.96,9600.0,69.0604,69.179,69.0406,69.179,9600.0
2011-11-30 11:45:00,69.99,69.99,69.82,69.82,9100.0,69.2087,69.2087,69.0406,69.0406,9100.0
2011-11-30 11:50:00,69.85,69.9,69.63,69.63,4900.0,69.0703,69.1197,68.8527,68.8527,4900.0
2011-11-30 11:55:00,69.65,69.68,69.47,69.65,12200.0,68.8725,68.9021,68.6945,68.8725,12200.0
2011-11-30 12:00:00,69.65,69.65,69.5,69.58,6500.0,68.8725,68.8725,68.7242,68.8033,6500.0
2011-11-30 12:05:00,69.53,69.65,69.36,69.36,15200.0,68.7538,68.8725,68.5857,68.5857,15200.0
2011-11-30 12:10:00,69.29,69.37,69.14,69.25,4200.0,68.5165,68.5956,68.3682,68.4769,4200.0
2011-11-30 12:15:00,69.25,69.44,69.25,69.38,17600.0,68.4769,68.6648,68.4769,68.6055,17600.0
2011-11-30 12:20:00,69.32,69.4,69.02,69.11,16700.0,68.5462,68.6253,68.2495,68.3385,16700.0
2011-11-30 12:25:00,69.07,69.09,68.82,68.86,15500.0,68.299,68.3187,68.0517,68.0913,15500.0
2011-11-30 12:30:00,68.86,69.02,68.86,68.96,7000.0,68.0913,68.2495,68.0913,68.1902,7000.0
2011-11-30 12:35:00,68.96,69.07,68.77,68.88,58000.0,68.1902,68.299,68.0023,68.1111,58000.0
2011-11-30 12:40:00,68.88,69.07,68.87,69.0,4900.0,68.1111,68.299,68.1012,68.2297,4900.0
2011-11-30 12:45:00,68.99,69.08,68.87,69.0,8900.0,68.2199,68.3088,68.1012,68.2297,8900.0
2011-11-30 12:50:00,69.05,69.15,68.96,69.14,31900.0,68.2792,68.3781,68.1902,68.3682,31900.0
2011-11-30 12:55:00,69.11,69.23,69.1,69.2,4700.0,68.3385,68.4572,68.3286,68.4275,4700.0
2011-11-30 13:00:00,69.2,69.2,68.88,69.03,19100.0,68.4275,68.4275,68.1111,68.2594,19100.0
2011-11-30 13:05:00,69.07,69.17,68.93,68.97,19000.0,68.299,68.3978,68.1605,68.2001,19000.0
2011-11-30 13:10:00,68.97,69.15,68.88,69.15,24600.0,68.2001,68.3781,68.1111,68.3781,24600.0
2011-11-30 13:15:00,69.17,69.29,69.02,69.29,14500.0,68.3978,68.5165,68.2495,68.5165,14500.0
2011-11-30 13:20:00,69.3,69.41,69.28,69.31,8200.0,68.5264,68.6352,68.5066,68.5363,8200.0
2011-11-30 13:25:00,69.3,69.33,69.21,69.27,4600.0,68.5264,68.5561,68.4374,68.4967,4600.0
2011-11-30 13:30:00,69.27,69.3,69.23,69.3,5000.0,68.4967,68.5264,68.4572,68.5264,5000.0
2011-11-30 13:35:00,69.3,69.48,69.3,69.4,6000.0,68.5264,68.7044,68.5264,68.6253,6000.0
2011-11-30 13:40:00,69.33,69.37,69.29,69.34,7700.0,68.5561,68.5956,68.5165,68.5659,7700.0
2011-11-30 13:45:00,69.31,69.33,69.21,69.31,4300.0,68.5363,68.5561,68.4374,68.5363,4300.0
2011-11-30 13:50:00,69.29,69.33,69.2,69.21,9700.0,68.5165,68.5561,68.4275,68.4374,9700.0
2011-11-30 13:55:00,69.23,69.35,69.21,69.35,5900.0,68.4572,68.5758,68.4374,68.5758,5900.0
2011-11-30 14:00:00,69.35,69.37,69.23,69.28,5900.0,68.5758,68.5956,68.4572,68.5066,5900.0
2011-11-30 14:05:00,69.28,69.31,69.21,69.23,31600.0,68.5066,68.5363,68.4374,68.4572,31600.0
2011-11-30 14:10:00,69.25,69.39,69.2,69.39,10900.0,68.4769,68.6154,68.4275,68.6154,10900.0
2011-11-30 14:15:00,69.37,69.47,69.3,69.3,17700.0,68.5956,68.6945,68.5264,68.5264,17700.0
2011-11-30 14:20:00,69.32,69.37,69.14,69.14,11700.0,68.5462,68.5956,68.3682,68.3682,11700.0
2011-11-30 14:25:00,69.13,69.33,69.05,69.27,6300.0,68.3583,68.5561,68.2792,68.4967,6300.0
2011-11-30 14:30:00,69.25,69.6,69.25,69.5,9000.0,68.4769,68.823,68.4769,68.7242,9000.0
2011-11-30 14:35:00,69.51,69.65,69.31,69.31,15900.0,68.734,68.8725,68.5363,68.5363,15900.0
2011-11-30 14:40:00,69.3,69.34,69.15,69.15,7200.0,68.5264,68.5659,68.3781,68.3781,7200.0
2011-11-30 14:45:00,69.17,69.17,68.95,68.97,7100.0,68.3978,68.3978,68.1803,68.2001,7100.0
2011-11-30 14:50:00,68.99,69.14,68.95,69.11,8400.0,68.2199,68.3682,68.1803,68.3385,8400.0
2011-11-30 14:55:00,69.1,69.13,68.95,69.06,12200.0,68.3286,68.3583,68.1803,68.2891,12200.0
2011-11-30 15:00:00,69.03,69.18,68.91,69.0,8300.0,68.2594,68.4077,68.1407,68.2297,8300.0
2011-11-30 15:05:00,69.03,69.19,69.01,69.19,15200.0,68.2594,68.4176,68.2396,68.4176,15200.0
2011-11-30 15:10:00,69.24,69.34,69.19,69.25,13400.0,68.4671,68.5659,68.4176,68.4769,13400.0
2011-11-30 15:15:00,69.23,69.24,68.95,69.01,20500.0,68.4572,68.4671,68.1803,68.2396,20500.0
2011-11-30 15:20:00,69.01,69.03,68.8,68.81,36600.0,68.2396,68.2594,68.032,68.0419,36600.0
2011-11-30 15:25:00,68.81,68.91,68.79,68.9,35600.0,68.0419,68.1407,68.0221,68.1309,35600.0
2011-11-30 15:30:00,68.9,68.9,68.75,68.75,21900.0,68.1309,68.1309,67.9825,67.9825,21900.0
2011-11-30 15:35:00,68.74,68.74,68.53,68.53,19000.0,67.9726,67.9726,67.765,67.765,19000.0
2011-11-30 15:40:00,68.56,68.75,68.5,68.72,46700.0,67.7947,67.9825,67.7353,67.9529,46700.0
2011-11-30 15:45:00,68.69,68.8,68.65,68.75,24900.0,67.9232,68.032,67.8836,67.9825,24900.0
2011-11-30 15:50:00,68.83,69.49,68.77,69.49,44500.0,68.0616,68.7143,68.0023,68.7143,44500.0
2011-11-30 15:55:00,69.49,69.64,69.2,69.63,100800.0,68.7143,68.8626,68.4275,68.8527,100800.0
2011-12-01 09:30:00,69.75,69.99,68.6,68.66,21700.0,68.9714,69.2087,67.8342,67.8935,21700.0
2011-12-01 09:35:00,68.78,69.12,68.61,69.02,19300.0,68.0122,68.3484,67.8441,68.2495,19300.0
2011-12-01 09:40:00,68.96,69.59,68.96,69.17,15000.0,68.1902,68.8132,68.1902,68.3978,15000.0
2011-12-01 09:45:00,69.15,69.9,68.97,69.69,20100.0,68.3781,69.1197,68.2001,68.912,20100.0
2011-12-01 09:50:00,69.62,70.0,69.57,69.86,17500.0,68.8428,69.2186,68.7934,69.0801,17500.0
2011-12-01 09:55:00,69.77,70.35,69.77,70.02,29000.0,68.9911,69.5647,68.9911,69.2384,29000.0
2011-12-01 10:00:00,70.08,70.49,69.85,70.04,39800.0,69.2977,69.7031,69.0703,69.2581,39800.0
2011-12-01 10:05:00,70.07,70.2,69.9,69.92,19900.0,69.2878,69.4163,69.1197,69.1395,19900.0
2011-12-01 10:10:00,69.92,70.03,69.38,69.6,28800.0,69.1395,69.2482,68.6055,68.823,28800.0
2011-12-01 10:15:00,69.59,69.82,69.45,69.73,9800.0,68.8132,69.0406,68.6747,68.9516,9800.0
2011-12-01 10:20:00,69.72,69.73,69.41,69.45,14000.0,68.9417,68.9516,68.6352,68.6747,14000.0
2011-12-01 10:25:00,69.41,69.47,69.17,69.17,17300.0,68.6352,68.6945,68.3978,68.3978,17300.0
2011-12-01 10:30:00,69.19,69.65,69.19,69.63,15500.0,68.4176,68.8725,68.4176,68.8527,15500.0
2011-12-01 10:35:00,69.64,69.83,69.55,69.57,21200.0,68.8626,69.0505,68.7736,68.7934,21200.0
2011-12-01 10:40:00,69.55,69.57,69.29,69.5,14500.0,68.7736,68.7934,68.5165,68.7242,14500.0
2011-12-01 10:45:00,69.5,69.72,69.48,69.48,23000.0,68.7242,68.9417,68.7044,68.7044,23000.0
2011-12-01 10:50:00,69.45,69.67,69.29,69.33,26500.0,68.6747,68.8923,68.5165,68.5561,26500.0
2011-12-01 10:55:00,69.31,69.39,69.2,69.39,15300.0,68.5363,68.6154,68.4275,68.6154,15300.0
2011-12-01 11:00:00,69.38,69.45,69.29,69.36,23600.0,68.6055,68.6747,68.5165,68.5857,23600.0
2011-12-01 11:05:00,69.38,69.6,69.38,69.48,15400.0,68.6055,68.823,68.6055,68.7044,15400.0
2011-12-01 11:10:00,69.47,69.52,69.34,69.38,10500.0,68.6945,68.7439,68.5659,68.6055,10500.0
2011-12-01 11:15:00,69.42,69.63,69.3,69.32,35300.0,68.6451,68.8527,68.5264,68.5462,35300.0
2011-12-01 11:20:00,69.34,69.34,68.92,69.04,31000.0,68.5659,68.5659,68.1506,68.2693,31000.0
2011-12-01 11:25:00,68.9,69.2,68.12,68.28,41000.0,68.1309,68.4275,67.3596,67.5178,41000.0
2011-12-01 11:30:00,68.29,68.66,68.21,68.58,17400.0,67.5277,67.8935,67.4486,67.8144,17400.0
2011-12-01 11:35:00,68.58,68.58,68.17,68.57,25700.0,67.8144,67.8144,67.409,67.8045,25700.0
2011-12-01 11:40:00,68.56,68.66,68.49,68.57,12100.0,67.7947,67.8935,67.7254,67.8045,12100.0
2011-12-01 11:45:00,68.54,68.66,68.01,68.06,11900.0,67.7749,67.8935,67.2508,67.3002,11900.0
2011-12-01 11:50:00,68.06,68.22,68.0,68.1,20800.0,67.3002,67.4584,67.2409,67.3398,20800.0
2011-12-01 11:55:00,68.15,68.29,68.03,68.14,18600.0,67.3892,67.5277,67.2706,67.3793,18600.0
2011-12-01 12:00:00,68.17,68.21,68.06,68.15,16500.0,67.409,67.4486,67.3002,67.3892,16500.0
2011-12-01 12:05:00,68.13,68.32,68.1,68.3,19400.0,67.3695,67.5573,67.3398,67.5376,19400.0
2011-12-01 12:10:00,68.32,68.38,68.2,68.3,14400.0,67.5573,67.6167,67.4387,67.5376,14400.0
2011-12-01 12:15:00,68.35,68.82,68.3,68.76,14600.0,67.587,68.0517,67.5376,67.9924,14600.0
2011-12-01 12:20:00,68.78,68.97,68.76,68.94,13400.0,68.0122,68.2001,67.9924,68.1704,13400.0
2011-12-01 12:25:00,68.97,69.05,68.63,68.7,15200.0,68.2001,68.2792,67.8639,67.9331,15200.0
2011-12-01 12:30:00,68.64,68.81,68.52,68.63,16900.0,67.8738,68.0419,67.7551,67.8639,16900.0
2011-12-01 12:35:00,68.59,68.9,68.26,68.9,24800.0,67.8243,68.1309,67.498,68.1309,24800.0
2011-12-01 12:40:00,68.98,69.06,68.6,68.7,20400.0,68.21,68.2891,67.8342,67.9331,20400.0
2011-12-01 12:45:00,68.71,68.92,68.71,68.87,9900.0,67.943,68.1506,67.943,68.1012,9900.0
2011-12-01 12:50:00,68.88,68.89,68.7,68.8,14800.0,68.1111,68.121,67.9331,68.032,14800.0
2011-12-01 12:55:00,68.8,68.85,68.5,68.55,12300.0,68.032,68.0814,67.7353,67.7848,12300.0
2011-12-01 13:00:00,68.51,68.59,68.45,68.57,7100.0,67.7452,67.8243,67.6859,67.8045,7100.0
2011-12-01 13:05:00,68.51,68.53,68.26,68.5,15200.0,67.7452,67.765,67.498,67.7353,15200.0
2011-12-01 13:10:00,68.45,68.52,68.35,68.4,9300.0,67.6859,67.7551,67.587,67.6364,9300.0
2011-12-01 13:15:00,68.48,68.97,68.24,68.97,29100.0,67.7155,68.2001,67.4782,68.2001,29100.0
2011-12-01 13:20:00,68.92,69.23,68.89,68.92,21200.0,68.1506,68.4572,68.121,68.1506,21200.0
2011-12-01 13:25:00,68.93,68.97,68.82,68.94,7000.0,68.1605,68.2001,68.0517,68.1704,7000.0
2011-12-01 13:30:00,68.9,68.97,68.87,68.95,4000.0,68.1309,68.2001,68.1012,68.1803,4000.0
2011-12-01 13:35:00,68.93,68.93,68.8,68.85,12500.0,68.1605,68.1605,68.032,68.0814,12500.0
2011-12-01 13:40:00,68.88,69.28,68.83,69.15,17300.0,68.1111,68.5066,68.0616,68.3781,17300.0
2011-12-01 13:45:00,69.24,69.4,69.22,69.27,10500.0,68.4671,68.6253,68.4473,68.4967,10500.0
2011-12-01 13:50:00,69.22,69.37,69.12,69.14,26000.0,68.4473,68.5956,68.3484,68.3682,26000.0
2011-12-01 13:55:00,69.14,69.54,69.14,69.49,17400.0,68.3682,68.7637,68.3682,68.7143,17400.0
2011-12-01 14:00:00,69.53,69.55,69.28,69.29,10500.0,68.7538,68.7736,68.5066,68.5165,10500.0
2011-12-01 14:05:00,69.32,69.44,69.16,69.27,21300.0,68.5462,68.6648,68.388,68.4967,21300.0
2011-12-01 14:10:00,69.37,69.38,69.1,69.18,40700.0,68.5956,68.6055,68.3286,68.4077,40700.0
2011-12-01 14:15:00,69.21,69.21,68.93,68.93,31500.0,68.4374,68.4374,68.1605,68.1605,31500.0
2011-12-01 14:20:00,68.93,69.14,68.86,68.99,21000.0,68.1605,68.3682,68.0913,68.2199,21000.0
2011-12-01 14:25:00,68.94,69.18,68.94,69.05,24100.0,68.1704,68.4077,68.1704,68.2792,24100.0
2011-12-01 14:30:00,69.05,69.28,69.04,69.16,9600.0,68.2792,68.5066,68.2693,68.388,9600.0
2011-12-01 14:35:00,69.17,69.28,68.98,69.01,7400.0,68.3978,68.5066,68.21,68.2396,7400.0
2011-12-01 14:40:00,69.02,69.06,68.91,68.97,3800.0,68.2495,68.2891,68.1407,68.2001,3800.0
2011-12-01 14:45:00,69.04,69.15,68.9,68.93,20400.0,68.2693,68.3781,68.1309,68.1605,20400.0
2011-12-01 14:50:00,68.94,68.96,68.53,68.9,24400.0,68.1704,68.1902,67.765,68.1309,24400.0
2011-12-01 14:55:00,68.91,68.92,68.58,68.63,15100.0,68.1407,68.1506,67.8144,67.8639,15100.0
2011-12-01 15:00:00,68.71,68.95,68.69,68.87,15200.0,67.943,68.1803,67.9232,68.1012,15200.0
2011-12-01 15:05:00,68.91,69.07,68.84,68.9,9500.0,68.1407,68.299,68.0715,68.1309,9500.0
2011-12-01 15:10:00,68.96,69.24,68.94,69.23,12900.0,68.1902,68.4671,68.1704,68.4572,12900.0
2011-12-01 15:15:00,69.23,69.28,69.01,69.12,14800.0,68.4572,68.5066,68.2396,68.3484,14800.0
2011-12-01 15:20:00,69.16,69.26,68.95,69.2,21800.0,68.388,68.4868,68.1803,68.4275,21800.0
2011-12-01 15:25:00,69.16,69.41,69.09,69.35,30900.0,68.388,68.6352,68.3187,68.5758,30900.0
2011-12-01 15:30:00,69.4,69.42,69.16,69.19,32200.0,68.6253,68.6451,68.388,68.4176,32200.0
2011-12-01 15:35:00,69.13,69.36,68.95,68.95,36000.0,68.3583,68.5857,68.1803,68.1803,36000.0
2011-12-01 15:40:00,69.0,69.08,68.66,68.7,40600.0,68.2297,68.3088,67.8935,67.9331,40600.0
2011-12-01 15:45:00,68.7,68.75,68.21,68.3,75100.0,67.9331,67.9825,67.4486,67.5376,75100.0
2011-12-01 15:50:00,68.29,68.85,68.18,68.76,39200.0,67.5277,68.0814,67.4189,67.9924,39200.0
2011-12-01 15:55:00,68.73,68.73,68.26,68.37,77500.0,67.9628,67.9628,67.498,67.6068,77500.0
2011-12-02 09:30:00,70.07,72.05,70.03,71.88,179000.0,69.2878,71.2457,69.2482,71.0776,179000.0
2011-12-02 09:35:00,71.87,71.95,71.0,71.25,76200.0,71.0677,71.1468,70.2074,70.4546,76200.0
2011-12-02 09:40:00,71.31,71.95,71.05,71.27,69200.0,70.514,71.1468,70.2569,70.4744,69200.0
2011-12-02 09:45:00,71.27,71.6,71.11,71.49,24600.0,70.4744,70.8007,70.3162,70.6919,24600.0
2011-12-02 09:50:00,71.55,72.5,71.41,72.36,80400.0,70.7513,71.6907,70.6128,71.5522,80400.0
2011-12-02 09:55:00,72.38,72.87,72.26,72.68,93100.0,71.572,72.0565,71.4533,71.8687,93100.0
2011-12-02 10:00:00,72.68,73.2,72.63,73.08,64200.0,71.8687,72.3829,71.8192,72.2642,64200.0
2011-12-02 10:05:00,73.0,73.7,73.0,73.56,63200.0,72.1851,72.8773,72.1851,72.7388,63200.0
2011-12-02 10:10:00,73.61,73.98,73.52,73.98,47700.0,72.7883,73.1541,72.6993,73.1541,47700.0
2011-12-02 10:15:00,73.98,74.5,73.75,74.2,70200.0,73.1541,73.6683,72.9267,73.3717,70200.0
2011-12-02 10:20:00,74.26,74.79,74.05,74.68,46200.0,73.431,73.9551,73.2234,73.8463,46200.0
2011-12-02 10:25:00,74.74,74.74,74.05,74.23,56200.0,73.9057,73.9057,73.2234,73.4014,56200.0
2011-12-02 10:30:00,74.23,74.45,73.68,73.93,49300.0,73.4014,73.6189,72.8575,73.1047,49300.0
2011-12-02 10:35:00,73.93,74.33,73.61,74.32,52000.0,73.1047,73.5002,72.7883,73.4904,52000.0
2011-12-02 10:40:00,74.32,74.32,73.83,74.09,38700.0,73.4904,73.4904,73.0058,73.2629,38700.0
2011-12-02 10:45:00,74.15,74.3,73.88,74.04,31800.0,73.3222,73.4706,73.0553,73.2135,31800.0
2011-12-02 10:50:00,74.07,74.13,72.93,73.25,69100.0,73.2431,73.3025,72.1159,72.4323,69100.0
2011-12-02 10:55:00,73.26,73.84,73.23,73.3,25100.0,72.4422,73.0157,72.4125,72.4817,25100.0
2011-12-02 11:00:00,73.29,73.79,73.2,73.77,31700.0,72.4718,72.9663,72.3829,72.9465,31700.0
2011-12-02 11:05:00,73.77,74.19,73.64,74.17,26700.0,72.9465,73.3618,72.8179,73.342,26700.0
2011-12-02 11:10:00,74.17,74.2,73.57,73.67,29300.0,73.342,73.3717,72.7487,72.8476,29300.0
2011-12-02 11:15:00,73.59,73.69,73.34,73.6,26200.0,72.7685,72.8674,72.5213,72.7784,26200.0
2011-12-02 11:20:00,73.61,73.7,73.27,73.29,29400.0,72.7883,72.8773,72.4521,72.4718,29400.0
2011-12-02 11:25:00,73.29,73.33,72.75,72.86,47900.0,72.4718,72.5114,71.9379,72.0466,47900.0
2011-12-02 11:30:00,72.88,73.12,72.64,72.93,40600.0,72.0664,72.3037,71.8291,72.1159,40600.0
2011-12-02 11:35:00,72.87,73.0,72.56,72.57,19400.0,72.0565,72.1851,71.75,71.7599,19400.0
2011-12-02 11:40:00,72.61,72.81,72.52,72.61,38500.0,71.7994,71.9972,71.7104,71.7994,38500.0
2011-12-02 11:45:00,72.64,72.9,72.58,72.65,19900.0,71.8291,72.0862,71.7698,71.839,19900.0
2011-12-02 11:50:00,72.61,72.94,72.6,72.7,25600.0,71.7994,72.1258,71.7896,71.8884,25600.0
2011-12-02 11:55:00,72.67,72.86,72.66,72.86,18800.0,71.8588,72.0466,71.8489,72.0466,18800.0
2011-12-02 12:00:00,72.83,72.9,72.59,72.8,23800.0,72.017,72.0862,71.7797,71.9873,23800.0
2011-12-02 12:05:00,72.8,72.91,72.72,72.75,24300.0,71.9873,72.0961,71.9082,71.9379,24300.0
2011-12-02 12:10:00,72.69,72.9,72.66,72.66,18100.0,71.8785,72.0862,71.8489,71.8489,18100.0
2011-12-02 12:15:00,72.65,72.8,72.52,72.62,19900.0,71.839,71.9873,71.7104,71.8093,19900.0
2011-12-02 12:20:00,72.62,72.83,72.57,72.68,22500.0,71.8093,72.017,71.7599,71.8687,22500.0
2011-12-02 12:25:00,72.67,72.69,72.29,72.43,32300.0,71.8588,71.8785,71.483,71.6214,32300.0
2011-12-02 12:30:00,72.34,72.5,72.15,72.48,23100.0,71.5325,71.6907,71.3446,71.6709,23100.0
2011-12-02 12:35:00,72.49,72.52,72.37,72.52,9100.0,71.6808,71.7104,71.5621,71.7104,9100.0
2011-12-02 12:40:00,72.52,72.88,72.52,72.88,12700.0,71.7104,72.0664,71.7104,72.0664,12700.0
2011-12-02 12:45:00,72.88,73.1,72.68,73.04,35600.0,72.0664,72.284,71.8687,72.2246,35600.0
2011-12-02 12:50:00,73.05,73.14,72.83,73.14,14500.0,72.2345,72.3235,72.017,72.3235,14500.0
2011-12-02 12:55:00,73.12,73.38,73.03,73.35,15100.0,72.3037,72.5608,72.2148,72.5312,15100.0
2011-12-02 13:00:00,73.38,73.55,73.18,73.28,17000.0,72.5608,72.7289,72.3631,72.462,17000.0
2011-12-02 13:05:00,73.33,73.59,73.25,73.35,12900.0,72.5114,72.7685,72.4323,72.5312,12900.0
2011-12-02 13:10:00,73.35,73.53,73.14,73.14,14400.0,72.5312,72.7092,72.3235,72.3235,14400.0
2011-12-02 13:15:00,73.14,73.47,73.02,73.47,17400.0,72.3235,72.6498,72.2049,72.6498,17400.0
2011-12-02 13:20:00,73.53,74.13,73.45,74.02,31100.0,72.7092,73.3025,72.6301,73.1937,31100.0
2011-12-02 13:25:00,74.02,74.18,73.83,73.83,27800.0,73.1937,73.3519,73.0058,73.0058,27800.0
2011-12-02 13:30:00,73.83,73.92,73.54,73.69,22100.0,73.0058,73.0948,72.7191,72.8674,22100.0
2011-12-02 13:35:00,73.6,73.87,73.53,73.63,16800.0,72.7784,73.0454,72.7092,72.8081,16800.0
2011-12-02 13:40:00,73.59,73.76,73.56,73.7,12000.0,72.7685,72.9366,72.7388,72.8773,12000.0
2011-12-02 13:45:00,73.67,74.12,73.67,73.88,18900.0,72.8476,73.2926,72.8476,73.0553,18900.0
2011-12-02 13:50:00,73.88,74.13,73.88,74.07,15300.0,73.0553,73.3025,73.0553,73.2431,15300.0
2011-12-02 13:55:00,74.07,74.4,74.02,74.26,25600.0,73.2431,73.5695,73.1937,73.431,25600.0
2011-12-02 14:00:00,74.24,74.4,74.18,74.21,27000.0,73.4112,73.5695,73.3519,73.3816,27000.0
2011-12-02 14:05:00,74.21,74.72,74.21,74.61,58400.0,73.3816,73.8859,73.3816,73.7771,58400.0
2011-12-02 14:10:00,74.62,74.67,74.26,74.33,22200.0,73.787,73.8364,73.431,73.5002,22200.0
2011-12-02 14:15:00,74.31,74.58,74.27,74.49,12600.0,73.4805,73.7474,73.4409,73.6585,12600.0
2011-12-02 14:20:00,74.45,74.52,74.04,74.2,18800.0,73.6189,73.6881,73.2135,73.3717,18800.0
2011-12-02 14:25:00,74.21,74.36,73.88,74.04,37600.0,73.3816,73.5299,73.0553,73.2135,37600.0
2011-12-02 14:30:00,74.0,74.17,73.9,73.94,17200.0,73.1739,73.342,73.075,73.1146,17200.0
2011-12-02 14:35:00,73.9,74.0,73.75,74.0,14400.0,73.075,73.1739,72.9267,73.1739,14400.0
2011-12-02 14:40:00,74.0,74.55,74.0,74.25,34800.0,73.1739,73.7178,73.1739,73.4211,34800.0
2011-12-02 14:45:00,74.24,74.46,74.2,74.27,23700.0,73.4112,73.6288,73.3717,73.4409,23700.0
2011-12-02 14:50:00,74.24,74.37,74.07,74.14,21100.0,73.4112,73.5398,73.2431,73.3124,21100.0
2011-12-02 14:55:00,74.21,74.21,73.89,73.93,23300.0,73.3816,73.3816,73.0652,73.1047,23300.0
2011-12-02 15:00:00,73.97,74.31,73.91,74.25,27000.0,73.1443,73.4805,73.0849,73.4211,27000.0
2011-12-02 15:05:00,74.3,74.48,74.28,74.31,24000.0,73.4706,73.6486,73.4508,73.4805,24000.0
2011-12-02 15:10:00,74.34,74.42,74.15,74.26,31300.0,73.5101,73.5892,73.3222,73.431,31300.0
2011-12-02 15:15:00,74.26,74.38,74.08,74.12,37000.0,73.431,73.5497,73.253,73.2926,37000.0
2011-12-02 15:20:00,74.1,74.35,74.09,74.24,29600.0,73.2728,73.52,73.2629,73.4112,29600.0
2011-12-02 15:25:00,74.23,74.32,74.18,74.22,33800.0,73.4014,73.4904,73.3519,73.3915,33800.0
2011-12-02 15:30:00,74.21,74.3,74.12,74.16,51200.0,73.3816,73.4706,73.2926,73.3321,51200.0
2011-12-02 15:35:00,74.19,74.26,74.1,74.24,40500.0,73.3618,73.431,73.2728,73.4112,40500.0
2011-12-02 15:40:00,74.25,74.32,74.15,74.2,50800.0,73.4211,73.4904,73.3222,73.3717,50800.0
2011-12-02 15:45:00,74.22,74.25,73.85,73.94,69800.0,73.3915,73.4211,73.0256,73.1146,69800.0
2011-12-02 15:50:00,73.98,74.09,73.79,74.06,60500.0,73.1541,73.2629,72.9663,73.2333,60500.0
2011-12-02 15:55:00,74.09,74.32,73.94,74.2,140900.0,73.2629,73.4904,73.1146,73.3717,140900.0
2011-12-05 09:30:00,75.29,75.7,75.01,75.38,71800.0,74.4495,74.8549,74.1726,74.5385,71800.0
2011-12-05 09:35:00,75.49,75.59,74.9,74.91,34600.0,74.6473,74.7462,74.0639,74.0738,34600.0
2011-12-05 09:40:00,74.91,74.91,73.84,74.21,64200.0,74.0738,74.0738,73.0157,73.3816,64200.0
2011-12-05 09:45:00,74.31,74.67,74.18,74.37,26300.0,73.4805,73.8364,73.3519,73.5398,26300.0
2011-12-05 09:50:00,74.36,74.44,74.07,74.29,27300.0,73.5299,73.609,73.2431,73.4607,27300.0
2011-12-05 09:55:00,74.16,74.36,73.92,74.07,33400.0,73.3321,73.5299,73.0948,73.2431,33400.0
2011-12-05 10:00:00,73.94,74.15,73.8,73.89,22400.0,73.1146,73.3222,72.9762,73.0652,22400.0
2011-12-05 10:05:00,73.98,74.42,73.98,74.35,27800.0,73.1541,73.5892,73.1541,73.52,27800.0
2011-12-05 10:10:00,74.27,74.61,74.27,74.46,25900.0,73.4409,73.7771,73.4409,73.6288,25900.0
2011-12-05 10:15:00,74.47,74.58,74.39,74.46,23800.0,73.6387,73.7474,73.5596,73.6288,23800.0
2011-12-05 10:20:00,74.46,74.88,74.4,74.83,19100.0,73.6288,74.0441,73.5695,73.9947,19100.0
2011-12-05 10:25:00,74.89,74.98,74.74,74.82,17800.0,74.054,74.143,73.9057,73.9848,17800.0
2011-12-05 10:30:00,74.78,74.78,74.57,74.72,11800.0,73.9452,73.9452,73.7376,73.8859,11800.0
2011-12-05 10:35:00,74.7,74.72,74.56,74.65,20200.0,73.8661,73.8859,73.7277,73.8167,20200.0
2011-12-05 10:40:00,74.68,74.79,74.29,74.79,31900.0,73.8463,73.9551,73.4607,73.9551,31900.0
2011-12-05 10:45:00,74.79,74.93,74.74,74.85,15200.0,73.9551,74.0935,73.9057,74.0144,15200.0
2011-12-05 10:50:00,74.84,74.92,74.51,74.58,9300.0,74.0045,74.0837,73.6782,73.7474,9300.0
2011-12-05 10:55:00,74.6,74.64,74.36,74.39,10900.0,73.7672,73.8068,73.5299,73.5596,10900.0
2011-12-05 11:00:00,74.41,74.5,74.31,74.39,14200.0,73.5793,73.6683,73.4805,73.5596,14200.0
2011-12-05 11:05:00,74.32,74.49,74.32,74.42,4300.0,73.4904,73.6585,73.4904,73.5892,4300.0
2011-12-05 11:10:00,74.44,74.47,74.3,74.34,11300.0,73.609,73.6387,73.4706,73.5101,11300.0
2011-12-05 11:15:00,74.3,74.37,74.11,74.13,9400.0,73.4706,73.5398,73.2827,73.3025,9400.0
2011-12-05 11:20:00,74.13,74.13,73.6,73.86,38200.0,73.3025,73.3025,72.7784,73.0355,38200.0
2011-12-05 11:25:00,73.8,73.88,73.63,73.79,6800.0,72.9762,73.0553,72.8081,72.9663,6800.0
2011-12-05 11:30:00,73.76,73.9,73.76,73.85,6300.0,72.9366,73.075,72.9366,73.0256,6300.0
2011-12-05 11:35:00,73.81,73.81,73.6,73.64,9100.0,72.986,72.986,72.7784,72.8179,9100.0
2011-12-05 11:40:00,73.64,73.64,73.46,73.53,6800.0,72.8179,72.8179,72.64,72.7092,6800.0
2011-12-05 11:45:00,73.57,73.75,73.53,73.74,6600.0,72.7487,72.9267,72.7092,72.9168,6600.0
2011-12-05 11:50:00,73.71,73.9,73.63,73.81,5600.0,72.8872,73.075,72.8081,72.986,5600.0
2011-12-05 11:55:00,73.86,74.0,73.86,73.97,11500.0,73.0355,73.1739,73.0355,73.1443,11500.0
2011-12-05 12:00:00,73.97,74.21,73.95,74.19,20600.0,73.1443,73.3816,73.1245,73.3618,20600.0
2011-12-05 12:05:00,74.18,74.35,74.17,74.21,12500.0,73.3519,73.52,73.342,73.3816,12500.0
2011-12-05 12:10:00,74.21,74.58,74.13,74.58,10300.0,73.3816,73.7474,73.3025,73.7474,10300.0
2011-12-05 12:15:00,74.58,75.0,74.56,74.98,19400.0,73.7474,74.1628,73.7277,74.143,19400.0
2011-12-05 12:20:00,74.99,74.99,74.46,74.61,14800.0,74.1529,74.1529,73.6288,73.7771,14800.0
2011-12-05 12:25:00,74.57,74.57,74.33,74.38,14600.0,73.7376,73.7376,73.5002,73.5497,14600.0
2011-12-05 12:30:00,74.42,74.42,74.22,74.35,4600.0,73.5892,73.5892,73.3915,73.52,4600.0
2011-12-05 12:35:00,74.41,74.49,74.3,74.3,5700.0,73.5793,73.6585,73.4706,73.4706,5700.0
2011-12-05 12:40:00,74.32,74.5,74.28,74.39,12500.0,73.4904,73.6683,73.4508,73.5596,12500.0
2011-12-05 12:45:00,74.41,74.44,74.2,74.21,13200.0,73.5793,73.609,73.3717,73.3816,13200.0
2011-12-05 12:50:00,74.21,74.51,74.2,74.51,9500.0,73.3816,73.6782,73.3717,73.6782,9500.0
2011-12-05 12:55:00,74.5,74.6,74.47,74.52,7900.0,73.6683,73.7672,73.6387,73.6881,7900.0
2011-12-05 13:00:00,74.48,74.79,74.45,74.74,13600.0,73.6486,73.9551,73.6189,73.9057,13600.0
2011-12-05 13:05:00,74.7,74.73,74.56,74.66,4000.0,73.8661,73.8958,73.7277,73.8266,4000.0
2011-12-05 13:10:00,74.66,74.77,74.54,74.77,7500.0,73.8266,73.9353,73.7079,73.9353,7500.0
2011-12-05 13:15:00,74.77,74.77,74.49,74.51,13900.0,73.9353,73.9353,73.6585,73.6782,13900.0
2011-12-05 13:20:00,74.52,74.56,74.37,74.42,5300.0,73.6881,73.7277,73.5398,73.5892,5300.0
2011-12-05 13:25:00,74.42,74.47,74.37,74.47,3400.0,73.5892,73.6387,73.5398,73.6387,3400.0
2011-12-05 13:30:00,74.44,74.54,74.29,74.29,8600.0,73.609,73.7079,73.4607,73.4607,8600.0
2011-12-05 13:35:00,74.29,74.47,74.27,74.29,3500.0,73.4607,73.6387,73.4409,73.4607,3500.0
2011-12-05 13:40:00,74.25,74.31,73.87,74.02,14700.0,73.4211,73.4805,73.0454,73.1937,14700.0
2011-12-05 13:45:00,73.99,74.3,73.79,73.79,11300.0,73.164,73.4706,72.9663,72.9663,11300.0
2011-12-05 13:50:00,73.87,73.98,73.75,73.76,6100.0,73.0454,73.1541,72.9267,72.9366,6100.0
2011-12-05 13:55:00,73.82,74.12,73.74,73.93,10100.0,72.9959,73.2926,72.9168,73.1047,10100.0
2011-12-05 14:00:00,73.92,74.06,73.8,73.92,7400.0,73.0948,73.2333,72.9762,73.0948,7400.0
2011-12-05 14:05:00,73.92,73.97,73.52,73.75,12100.0,73.0948,73.1443,72.6993,72.9267,12100.0
2011-12-05 14:10:00,73.68,73.83,73.64,73.74,9900.0,72.8575,73.0058,72.8179,72.9168,9900.0
2011-12-05 14:15:00,73.71,73.79,73.46,73.72,15400.0,72.8872,72.9663,72.64,72.897,15400.0
2011-12-05 14:20:00,73.68,73.83,73.68,73.71,7700.0,72.8575,73.0058,72.8575,72.8872,7700.0
2011-12-05 14:25:00,73.68,73.8,73.52,73.68,10800.0,72.8575,72.9762,72.6993,72.8575,10800.0
2011-12-05 14:30:00,73.69,73.69,73.35,73.36,15300.0,72.8674,72.8674,72.5312,72.5411,15300.0
2011-12-05 14:35:00,73.4,73.54,73.37,73.45,7900.0,72.5806,72.7191,72.551,72.6301,7900.0
2011-12-05 14:40:00,73.45,73.53,73.44,73.53,9300.0,72.6301,72.7092,72.6202,72.7092,9300.0
2011-12-05 14:45:00,73.54,73.57,73.34,73.57,9000.0,72.7191,72.7487,72.5213,72.7487,9000.0
2011-12-05 14:50:00,73.6,73.79,73.6,73.79,9700.0,72.7784,72.9663,72.7784,72.9663,9700.0
2011-12-05 14:55:00,73.8,73.96,73.79,73.89,7300.0,72.9762,73.1344,72.9663,73.0652,7300.0
2011-12-05 15:00:00,73.89,73.89,73.53,73.65,10300.0,73.0652,73.0652,72.7092,72.8278,10300.0
2011-12-05 15:05:00,73.7,73.77,73.09,73.24,33800.0,72.8773,72.9465,72.2741,72.4224,33800.0
2011-12-05 15:10:00,73.25,73.34,72.9,72.9,20900.0,72.4323,72.5213,72.0862,72.0862,20900.0
2011-12-05 15:15:00,72.96,72.98,72.5,72.94,32800.0,72.1455,72.1653,71.6907,72.1258,32800.0
2011-12-05 15:20:00,72.93,73.12,72.77,73.07,17500.0,72.1159,72.3037,71.9577,72.2543,17500.0
2011-12-05 15:25:00,73.13,73.29,73.07,73.12,19500.0,72.3136,72.4718,72.2543,72.3037,19500.0
2011-12-05 15:30:00,73.09,73.59,73.08,73.4,33400.0,72.2741,72.7685,72.2642,72.5806,33400.0
2011-12-05 15:35:00,73.46,73.68,73.29,73.62,14800.0,72.64,72.8575,72.4718,72.7982,14800.0
2011-12-05 15:40:00,73.54,73.88,73.39,73.85,20700.0,72.7191,73.0553,72.5707,73.0256,20700.0
2011-12-05 15:45:00,73.79,73.96,73.68,73.74,24200.0,72.9663,73.1344,72.8575,72.9168,24200.0
2011-12-05 15:50:00,73.79,73.95,73.64,73.9,21100.0,72.9663,73.1245,72.8179,73.075,21100.0
2011-12-05 15:55:00,73.9,73.9,73.75,73.88,33300.0,73.075,73.075,72.9267,73.0553,33300.0
2011-12-06 09:30:00,73.59,73.99,73.54,73.75,11300.0,72.7685,73.164,72.7191,72.9267,11300.0
2011-12-06 09:35:00,73.89,74.09,73.75,73.75,4900.0,73.0652,73.2629,72.9267,72.9267,4900.0
2011-12-06 09:40:00,73.78,73.78,73.14,73.36,7900.0,72.9564,72.9564,72.3235,72.5411,7900.0
2011-12-06 09:45:00,73.29,73.73,73.21,73.66,8100.0,72.4718,72.9069,72.3927,72.8377,8100.0
2011-12-06 09:50:00,73.6,73.72,73.46,73.55,7300.0,72.7784,72.897,72.64,72.7289,7300.0
2011-12-06 09:55:00,73.53,73.76,73.38,73.76,17400.0,72.7092,72.9366,72.5608,72.9366,17400.0
2011-12-06 10:00:00,73.76,73.9,73.65,73.65,10000.0,72.9366,73.075,72.8278,72.8278,10000.0
2011-12-06 10:05:00,73.72,73.81,73.56,73.65,24300.0,72.897,72.986,72.7388,72.8278,24300.0
2011-12-06 10:10:00,73.54,73.54,73.26,73.48,11500.0,72.7191,72.7191,72.4422,72.6597,11500.0
2011-12-06 10:15:00,73.46,73.54,73.33,73.33,5700.0,72.64,72.7191,72.5114,72.5114,5700.0
2011-12-06 10:20:00,73.4,73.63,73.13,73.52,13500.0,72.5806,72.8081,72.3136,72.6993,13500.0
2011-12-06 10:25:00,73.51,73.64,73.42,73.59,7300.0,72.6894,72.8179,72.6004,72.7685,7300.0
2011-12-06 10:30:00,73.63,73.82,73.32,73.32,13600.0,72.8081,72.9959,72.5015,72.5015,13600.0
2011-12-06 10:35:00,73.34,73.53,73.34,73.35,7100.0,72.5213,72.7092,72.5213,72.5312,7100.0
2011-12-06 10:40:00,73.43,73.43,73.06,73.29,5000.0,72.6103,72.6103,72.2444,72.4718,5000.0
2011-12-06 10:45:00,73.18,73.35,73.0,73.11,6800.0,72.3631,72.5312,72.1851,72.2939,6800.0
2011-12-06 10:50:00,73.04,73.05,72.91,72.92,4800.0,72.2246,72.2345,72.0961,72.106,4800.0
2011-12-06 10:55:00,72.99,73.03,72.92,72.93,2100.0,72.1752,72.2148,72.106,72.1159,2100.0
2011-12-06 11:00:00,73.0,73.19,72.96,73.17,7200.0,72.1851,72.373,72.1455,72.3532,7200.0
2011-12-06 11:05:00,73.22,73.27,73.14,73.16,4700.0,72.4026,72.4521,72.3235,72.3433,4700.0
2011-12-06 11:10:00,73.03,73.08,73.0,73.07,3800.0,72.2148,72.2642,72.1851,72.2543,3800.0
2011-12-06 11:15:00,73.04,73.08,72.87,72.87,6400.0,72.2246,72.2642,72.0565,72.0565,6400.0
2011-12-06 11:20:00,72.87,73.06,72.87,72.93,3900.0,72.0565,72.2444,72.0565,72.1159,3900.0
2011-12-06 11:25:00,72.92,72.93,72.75,72.8,5300.0,72.106,72.1159,71.9379,71.9873,5300.0
2011-12-06 11:30:00,72.76,72.8,72.5,72.52,15500.0,71.9478,71.9873,71.6907,71.7104,15500.0
2011-12-06 11:35:00,72.52,72.61,72.3,72.6,25800.0,71.7104,71.7994,71.4929,71.7896,25800.0
2011-12-06 11:40:00,72.63,72.67,72.46,72.47,16400.0,71.8192,71.8588,71.6511,71.661,16400.0
2011-12-06 11:45:00,72.47,72.55,72.37,72.46,6400.0,71.661,71.7401,71.5621,71.6511,6400.0
2011-12-06 11:50:00,72.42,72.48,72.26,72.32,6800.0,71.6116,71.6709,71.4533,71.5127,6800.0
2011-12-06 11:55:00,72.35,72.68,72.3,72.42,18300.0,71.5423,71.8687,71.4929,71.6116,18300.0
2011-12-06 12:00:00,72.36,72.36,72.11,72.16,9900.0,71.5522,71.5522,71.305,71.3545,9900.0
2011-12-06 12:05:00,72.1,72.31,72.08,72.28,7100.0,71.2951,71.5028,71.2754,71.4731,7100.0
2011-12-06 12:10:00,72.28,72.34,72.23,72.33,4400.0,71.4731,71.5325,71.4237,71.5226,4400.0
2011-12-06 12:15:00,72.33,72.45,72.24,72.38,17600.0,71.5226,71.6412,71.4336,71.572,17600.0
2011-12-06 12:20:00,72.37,72.64,72.35,72.42,15300.0,71.5621,71.8291,71.5423,71.6116,15300.0
2011-12-06 12:25:00,72.46,72.65,72.41,72.59,5600.0,71.6511,71.839,71.6017,71.7797,5600.0
2011-12-06 12:30:00,72.6,72.65,72.48,72.5,17800.0,71.7896,71.839,71.6709,71.6907,17800.0
2011-12-06 12:35:00,72.5,72.73,72.49,72.65,11000.0,71.6907,71.9181,71.6808,71.839,11000.0
2011-12-06 12:40:00,72.57,72.76,72.55,72.63,12000.0,71.7599,71.9478,71.7401,71.8192,12000.0
2011-12-06 12:45:00,72.63,72.76,72.56,72.64,10700.0,71.8192,71.9478,71.75,71.8291,10700.0
2011-12-06 12:50:00,72.62,72.62,72.42,72.42,12500.0,71.8093,71.8093,71.6116,71.6116,12500.0
2011-12-06 12:55:00,72.48,72.66,72.43,72.62,4300.0,71.6709,71.8489,71.6214,71.8093,4300.0
2011-12-06 13:00:00,72.57,72.6,72.44,72.53,12900.0,71.7599,71.7896,71.6313,71.7203,12900.0
2011-12-06 13:05:00,72.51,72.56,72.41,72.56,4100.0,71.7006,71.75,71.6017,71.75,4100.0
2011-12-06 13:10:00,72.55,72.57,72.42,72.57,5800.0,71.7401,71.7599,71.6116,71.7599,5800.0
2011-12-06 13:15:00,72.62,72.74,72.62,72.7,3400.0,71.8093,71.928,71.8093,71.8884,3400.0
2011-12-06 13:20:00,72.76,72.79,72.56,72.61,4200.0,71.9478,71.9774,71.75,71.7994,4200.0
2011-12-06 13:25:00,72.67,72.88,72.67,72.74,11900.0,71.8588,72.0664,71.8588,71.928,11900.0
2011-12-06 13:30:00,72.76,72.84,72.71,72.76,11100.0,71.9478,72.0269,71.8983,71.9478,11100.0
2011-12-06 13:35:00,72.72,72.81,72.58,72.58,20100.0,71.9082,71.9972,71.7698,71.7698,20100.0
2011-12-06 13:40:00,72.56,72.6,72.48,72.48,5400.0,71.75,71.7896,71.6709,71.6709,5400.0
2011-12-06 13:45:00,72.56,72.56,72.46,72.53,2400.0,71.75,71.75,71.6511,71.7203,2400.0
2011-12-06 13:50:00,72.55,72.63,72.55,72.63,1400.0,71.7401,71.8192,71.7401,71.8192,1400.0
2011-12-06 13:55:00,72.53,72.67,72.46,72.65,3400.0,71.7203,71.8588,71.6511,71.839,3400.0
2011-12-06 14:00:00,72.59,72.66,72.35,72.51,12000.0,71.7797,71.8489,71.5423,71.7006,12000.0
2011-12-06 14:05:00,72.45,72.46,72.4,72.43,1100.0,71.6412,71.6511,71.5918,71.6214,1100.0
2011-12-06 14:10:00,72.43,72.43,72.29,72.32,2800.0,71.6214,71.6214,71.483,71.5127,2800.0
2011-12-06 14:15:00,72.39,72.55,72.37,72.54,4700.0,71.5819,71.7401,71.5621,71.7302,4700.0
2011-12-06 14:20:00,72.52,72.54,72.34,72.45,8600.0,71.7104,71.7302,71.5325,71.6412,8600.0
2011-12-06 14:25:00,72.42,72.52,72.42,72.51,2900.0,71.6116,71.7104,71.6116,71.7006,2900.0
2011-12-06 14:30:00,72.54,72.72,72.54,72.65,2400.0,71.7302,71.9082,71.7302,71.839,2400.0
2011-12-06 14:35:00,72.67,72.99,72.57,72.94,6900.0,71.8588,72.1752,71.7599,72.1258,6900.0
2011-12-06 14:40:00,72.93,73.18,72.9,73.07,17900.0,72.1159,72.3631,72.0862,72.2543,17900.0
2011-12-06 14:45:00,73.11,73.19,73.05,73.15,8000.0,72.2939,72.373,72.2345,72.3334,8000.0
2011-12-06 14:50:00,73.15,73.3,73.1,73.23,17800.0,72.3334,72.4817,72.284,72.4125,17800.0
2011-12-06 14:55:00,73.24,73.31,73.14,73.15,3600.0,72.4224,72.4916,72.3235,72.3334,3600.0
2011-12-06 15:00:00,73.15,73.26,73.08,73.26,6400.0,72.3334,72.4422,72.2642,72.4422,6400.0
2011-12-06 15:05:00,73.21,73.26,73.11,73.13,5400.0,72.3927,72.4422,72.2939,72.3136,5400.0
2011-12-06 15:10:00,73.08,73.4,73.08,73.32,4300.0,72.2642,72.5806,72.2642,72.5015,4300.0
2011-12-06 15:15:00,73.3,73.35,73.18,73.18,5500.0,72.4817,72.5312,72.3631,72.3631,5500.0
2011-12-06 15:20:00,73.17,73.32,73.17,73.17,3900.0,72.3532,72.5015,72.3532,72.3532,3900.0
2011-12-06 15:25:00,73.19,73.29,72.98,72.98,6900.0,72.373,72.4718,72.1653,72.1653,6900.0
2011-12-06 15:30:00,72.91,73.19,72.91,73.17,13200.0,72.0961,72.373,72.0961,72.3532,13200.0
2011-12-06 15:35:00,73.24,73.29,73.11,73.13,7800.0,72.4224,72.4718,72.2939,72.3136,7800.0
2011-12-06 15:40:00,73.14,73.22,72.96,73.0,7100.0,72.3235,72.4026,72.1455,72.1851,7100.0
2011-12-06 15:45:00,73.01,73.08,72.92,73.0,16600.0,72.195,72.2642,72.106,72.1851,16600.0
2011-12-06 15:50:00,73.0,73.0,72.75,72.92,14500.0,72.1851,72.1851,71.9379,72.106,14500.0
2011-12-06 15:55:00,72.95,72.99,72.83,72.97,19000.0,72.1356,72.1752,72.017,72.1554,19000.0
2011-12-07 09:30:00,72.5,72.86,72.1,72.34,9900.0,71.6907,72.0466,71.2951,71.5325,9900.0
2011-12-07 09:35:00,72.1,72.32,71.64,71.9,14000.0,71.2951,71.5127,70.8403,71.0974,14000.0
2011-12-07 09:40:00,71.82,72.05,71.5,71.5,19000.0,71.0183,71.2457,70.7018,70.7018,19000.0
2011-12-07 09:45:00,71.5,71.86,71.5,71.52,12600.0,70.7018,71.0578,70.7018,70.7216,12600.0
2011-12-07 09:50:00,71.66,71.86,71.57,71.71,9300.0,70.86,71.0578,70.771,70.9095,9300.0
2011-12-07 09:55:00,71.7,71.93,71.53,71.93,7700.0,70.8996,71.127,70.7315,71.127,7700.0
2011-12-07 10:00:00,71.91,71.92,71.5,71.62,16900.0,71.1073,71.1171,70.7018,70.8205,16900.0
2011-12-07 10:05:00,71.57,71.68,71.49,71.64,32400.0,70.771,70.8798,70.6919,70.8403,32400.0
2011-12-07 10:10:00,71.6,71.86,71.59,71.86,14900.0,70.8007,71.0578,70.7908,71.0578,14900.0
2011-12-07 10:15:00,71.86,71.94,71.7,71.79,8300.0,71.0578,71.1369,70.8996,70.9886,8300.0
2011-12-07 10:20:00,71.79,71.79,71.34,71.41,7400.0,70.9886,70.9886,70.5436,70.6128,7400.0
2011-12-07 10:25:00,71.47,71.48,71.26,71.41,6700.0,70.6722,70.6821,70.4645,70.6128,6700.0
2011-12-07 10:30:00,71.38,71.56,71.28,71.56,4600.0,70.5832,70.7612,70.4843,70.7612,4600.0
2011-12-07 10:35:00,71.53,71.69,71.5,71.63,15300.0,70.7315,70.8897,70.7018,70.8304,15300.0
2011-12-07 10:40:00,71.61,71.65,71.42,71.62,3300.0,70.8106,70.8502,70.6227,70.8205,3300.0
2011-12-07 10:45:00,71.61,71.85,71.61,71.77,7000.0,70.8106,71.0479,70.8106,70.9688,7000.0
2011-12-07 10:50:00,71.79,71.94,71.74,71.79,6600.0,70.9886,71.1369,70.9392,70.9886,6600.0
2011-12-07 10:55:00,71.84,71.91,71.6,71.91,5500.0,71.038,71.1073,70.8007,71.1073,5500.0
2011-12-07 11:00:00,71.81,71.89,71.74,71.79,5900.0,71.0084,71.0875,70.9392,70.9886,5900.0
2011-12-07 11:05:00,71.82,72.08,71.82,72.06,14400.0,71.0183,71.2754,71.0183,71.2556,14400.0
2011-12-07 11:10:00,72.02,72.09,71.92,71.97,8300.0,71.216,71.2852,71.1171,71.1666,8300.0
2011-12-07 11:15:00,71.93,72.08,71.82,72.06,7700.0,71.127,71.2754,71.0183,71.2556,7700.0
2011-12-07 11:20:00,72.04,72.5,72.03,72.47,6500.0,71.2358,71.6907,71.2259,71.661,6500.0
2011-12-07 11:25:00,72.41,72.51,72.3,72.51,8200.0,71.6017,71.7006,71.4929,71.7006,8200.0
2011-12-07 11:30:00,72.48,72.91,72.42,72.83,9800.0,71.6709,72.0961,71.6116,72.017,9800.0
2011-12-07 11:35:00,72.85,73.04,72.8,72.84,13500.0,72.0368,72.2246,71.9873,72.0269,13500.0
2011-12-07 11:40:00,72.83,72.91,72.71,72.78,18500.0,72.017,72.0961,71.8983,71.9675,18500.0
2011-12-07 11:45:00,72.77,72.86,72.72,72.76,21500.0,71.9577,72.0466,71.9082,71.9478,21500.0
2011-12-07 11:50:00,72.79,72.83,72.72,72.83,26200.0,71.9774,72.017,71.9082,72.017,26200.0
2011-12-07 11:55:00,72.78,73.1,72.76,73.07,9100.0,71.9675,72.284,71.9478,72.2543,9100.0
2011-12-07 12:00:00,73.1,73.23,72.95,73.13,19400.0,72.284,72.4125,72.1356,72.3136,19400.0
2011-12-07 12:05:00,73.15,73.21,73.06,73.17,11100.0,72.3334,72.3927,72.2444,72.3532,11100.0
2011-12-07 12:10:00,73.17,73.17,72.99,73.08,7600.0,72.3532,72.3532,72.1752,72.2642,7600.0
2011-12-07 12:15:00,73.05,73.18,73.05,73.17,2500.0,72.2345,72.3631,72.2345,72.3532,2500.0
2011-12-07 12:20:00,73.18,73.48,73.12,73.48,18000.0,72.3631,72.6597,72.3037,72.6597,18000.0
2011-12-07 12:25:00,73.5,74.07,73.48,73.9,30400.0,72.6795,73.2431,72.6597,73.075,30400.0
2011-12-07 12:30:00,73.88,73.91,73.69,73.76,10100.0,73.0553,73.0849,72.8674,72.9366,10100.0
2011-12-07 12:35:00,73.74,73.76,73.61,73.68,14600.0,72.9168,72.9366,72.7883,72.8575,14600.0
2011-12-07 12:40:00,73.74,74.13,73.67,74.09,22100.0,72.9168,73.3025,72.8476,73.2629,22100.0
2011-12-07 12:45:00,74.17,74.19,74.0,74.03,7900.0,73.342,73.3618,73.1739,73.2036,7900.0
2011-12-07 12:50:00,73.98,74.1,73.82,73.86,9200.0,73.1541,73.2728,72.9959,73.0355,9200.0
2011-12-07 12:55:00,73.85,74.02,73.85,73.92,8300.0,73.0256,73.1937,73.0256,73.0948,8300.0
2011-12-07 13:00:00,73.94,74.05,73.88,73.97,17300.0,73.1146,73.2234,73.0553,73.1443,17300.0
2011-12-07 13:05:00,73.95,73.99,73.76,73.85,14700.0,73.1245,73.164,72.9366,73.0256,14700.0
2011-12-07 13:10:00,73.8,73.87,73.48,73.62,12600.0,72.9762,73.0454,72.6597,72.7982,12600.0
2011-12-07 13:15:00,73.65,73.73,73.56,73.56,13600.0,72.8278,72.9069,72.7388,72.7388,13600.0
2011-12-07 13:20:00,73.49,73.55,73.34,73.34,4700.0,72.6696,72.7289,72.5213,72.5213,4700.0
2011-12-07 13:25:00,73.4,73.52,73.25,73.5,16400.0,72.5806,72.6993,72.4323,72.6795,16400.0
2011-12-07 13:30:00,73.48,73.56,73.38,73.38,10600.0,72.6597,72.7388,72.5608,72.5608,10600.0
2011-12-07 13:35:00,73.45,73.5,73.28,73.32,9200.0,72.6301,72.6795,72.462,72.5015,9200.0
2011-12-07 13:40:00,73.38,73.38,73.1,73.26,7300.0,72.5608,72.5608,72.284,72.4422,7300.0
2011-12-07 13:45:00,73.25,73.35,72.89,73.02,11600.0,72.4323,72.5312,72.0763,72.2049,11600.0
2011-12-07 13:50:00,73.02,73.19,73.02,73.19,6900.0,72.2049,72.373,72.2049,72.373,6900.0
2011-12-07 13:55:00,73.15,73.32,72.99,73.1,14200.0,72.3334,72.5015,72.1752,72.284,14200.0
2011-12-07 14:00:00,73.12,73.25,73.1,73.14,4900.0,72.3037,72.4323,72.284,72.3235,4900.0
2011-12-07 14:05:00,73.13,73.13,72.73,72.87,8300.0,72.3136,72.3136,71.9181,72.0565,8300.0
2011-12-07 14:10:00,72.87,73.11,72.87,73.0,7600.0,72.0565,72.2939,72.0565,72.1851,7600.0
2011-12-07 14:15:00,73.0,73.05,72.62,72.66,13200.0,72.1851,72.2345,71.8093,71.8489,13200.0
2011-12-07 14:20:00,72.68,72.86,72.66,72.86,4900.0,71.8687,72.0466,71.8489,72.0466,4900.0
2011-12-07 14:25:00,72.84,72.89,72.76,72.82,2600.0,72.0269,72.0763,71.9478,72.0071,2600.0
2011-12-07 14:30:00,72.92,73.01,72.84,72.97,6900.0,72.106,72.195,72.0269,72.1554,6900.0
2011-12-07 14:35:00,72.94,73.01,72.68,72.94,4800.0,72.1258,72.195,71.8687,72.1258,4800.0
2011-12-07 14:40:00,72.95,72.95,72.57,72.65,8900.0,72.1356,72.1356,71.7599,71.839,8900.0
2011-12-07 14:45:00,72.66,72.73,72.38,72.62,9000.0,71.8489,71.9181,71.572,71.8093,9000.0
2011-12-07 14:50:00,72.58,72.73,72.5,72.73,6400.0,71.7698,71.9181,71.6907,71.9181,6400.0
2011-12-07 14:55:00,72.73,72.82,72.57,72.76,7400.0,71.9181,72.0071,71.7599,71.9478,7400.0
2011-12-07 15:00:00,72.76,72.9,72.66,72.68,6100.0,71.9478,72.0862,71.8489,71.8687,6100.0
2011-12-07 15:05:00,72.74,72.78,72.62,72.62,3000.0,71.928,71.9675,71.8093,71.8093,3000.0
2011-12-07 15:10:00,72.62,72.71,72.51,72.71,7400.0,71.8093,71.8983,71.7006,71.8983,7400.0
2011-12-07 15:15:00,72.73,73.05,72.7,72.99,16200.0,71.9181,72.2345,71.8884,72.1752,16200.0
2011-12-07 15:20:00,72.95,73.31,72.95,73.22,12800.0,72.1356,72.4916,72.1356,72.4026,12800.0
2011-12-07 15:25:00,73.23,73.42,73.18,73.26,12100.0,72.4125,72.6004,72.3631,72.4422,12100.0
2011-12-07 15:30:00,73.29,73.48,72.99,73.16,9600.0,72.4718,72.6597,72.1752,72.3433,9600.0
2011-12-07 15:35:00,73.17,73.59,73.14,73.46,6300.0,72.3532,72.7685,72.3235,72.64,6300.0
2011-12-07 15:40:00,73.47,73.84,73.4,73.45,12900.0,72.6498,73.0157,72.5806,72.6301,12900.0
2011-12-07 15:45:00,73.42,73.56,73.33,73.51,10000.0,72.6004,72.7388,72.5114,72.6894,10000.0
2011-12-07 15:50:00,73.43,73.51,73.27,73.4,14100.0,72.6103,72.6894,72.4521,72.5806,14100.0
2011-12-07 15:55:00,73.42,73.43,73.11,73.13,16000.0,72.6004,72.6103,72.2939,72.3136,16000.0
2011-12-08 09:30:00,72.68,72.68,71.5,72.42,10600.0,71.8687,71.8687,70.7018,71.6116,10600.0
2011-12-08 09:35:00,72.5,72.61,72.32,72.6,5300.0,71.6907,71.7994,71.5127,71.7896,5300.0
2011-12-08 09:40:00,72.6,72.82,72.38,72.38,3800.0,71.7896,72.0071,71.572,71.572,3800.0
2011-12-08 09:45:00,72.25,72.76,72.25,72.56,8900.0,71.4435,71.9478,71.4435,71.75,8900.0
2011-12-08 09:50:00,72.52,72.62,72.5,72.59,7800.0,71.7104,71.8093,71.6907,71.7797,7800.0
2011-12-08 09:55:00,72.53,72.72,72.53,72.72,1400.0,71.7203,71.9082,71.7203,71.9082,1400.0
2011-12-08 10:00:00,72.71,72.9,72.39,72.39,4400.0,71.8983,72.0862,71.5819,71.5819,4400.0
2011-12-08 10:05:00,72.35,72.45,72.11,72.2,11000.0,71.5423,71.6412,71.305,71.394,11000.0
2011-12-08 10:10:00,72.19,72.43,72.19,72.37,9200.0,71.3841,71.6214,71.3841,71.5621,9200.0
2011-12-08 10:15:00,72.44,72.51,72.26,72.28,4200.0,71.6313,71.7006,71.4533,71.4731,4200.0
2011-12-08 10:20:00,72.25,72.49,72.15,72.49,9100.0,71.4435,71.6808,71.3446,71.6808,9100.0
2011-12-08 10:25:00,72.45,72.66,72.4,72.66,2000.0,71.6412,71.8489,71.5918,71.8489,2000.0
2011-12-08 10:30:00,72.61,73.15,72.54,73.07,5300.0,71.7994,72.3334,71.7302,72.2543,5300.0
2011-12-08 10:35:00,72.95,72.95,72.61,72.77,3400.0,72.1356,72.1356,71.7994,71.9577,3400.0
2011-12-08 10:40:00,72.73,72.87,72.65,72.87,4200.0,71.9181,72.0565,71.839,72.0565,4200.0
2011-12-08 10:45:00,72.85,73.18,72.84,73.01,3900.0,72.0368,72.3631,72.0269,72.195,3900.0
2011-12-08 10:50:00,72.92,72.97,72.64,72.79,4700.0,72.106,72.1554,71.8291,71.9774,4700.0
2011-12-08 10:55:00,72.75,72.77,72.59,72.59,5800.0,71.9379,71.9577,71.7797,71.7797,5800.0
2011-12-08 11:00:00,72.61,72.8,72.59,72.59,4800.0,71.7994,71.9873,71.7797,71.7797,4800.0
2011-12-08 11:05:00,72.64,72.67,72.33,72.33,2800.0,71.8291,71.8588,71.5226,71.5226,2800.0
2011-12-08 11:10:00,72.33,72.48,72.27,72.38,4200.0,71.5226,71.6709,71.4632,71.572,4200.0
2011-12-08 11:15:00,72.33,72.46,72.26,72.46,4200.0,71.5226,71.6511,71.4533,71.6511,4200.0
2011-12-08 11:20:00,72.46,72.53,72.42,72.48,8200.0,71.6511,71.7203,71.6116,71.6709,8200.0
2011-12-08 11:25:00,72.34,72.43,72.22,72.36,7700.0,71.5325,71.6214,71.4138,71.5522,7700.0
2011-12-08 11:30:00,72.33,72.54,72.31,72.45,7800.0,71.5226,71.7302,71.5028,71.6412,7800.0
2011-12-08 11:35:00,72.41,72.46,72.26,72.31,7100.0,71.6017,71.6511,71.4533,71.5028,7100.0
2011-12-08 11:40:00,72.31,72.43,72.26,72.4,21000.0,71.5028,71.6214,71.4533,71.5918,21000.0
2011-12-08 11:45:00,72.42,72.48,72.32,72.47,16300.0,71.6116,71.6709,71.5127,71.661,16300.0
2011-12-08 11:50:00,72.51,72.79,72.45,72.77,8300.0,71.7006,71.9774,71.6412,71.9577,8300.0
2011-12-08 11:55:00,72.76,72.76,72.6,72.7,3400.0,71.9478,71.9478,71.7896,71.8884,3400.0
2011-12-08 12:00:00,72.79,72.79,72.56,72.65,4500.0,71.9774,71.9774,71.75,71.839,4500.0
2011-12-08 12:05:00,72.58,72.89,72.53,72.87,2800.0,71.7698,72.0763,71.7203,72.0565,2800.0
2011-12-08 12:10:00,72.94,73.13,72.87,73.0,11400.0,72.1258,72.3136,72.0565,72.1851,11400.0
2011-12-08 12:15:00,73.0,73.22,72.98,73.05,8700.0,72.1851,72.4026,72.1653,72.2345,8700.0
2011-12-08 12:20:00,73.11,73.26,73.0,73.2,10900.0,72.2939,72.4422,72.1851,72.3829,10900.0
2011-12-08 12:25:00,73.08,73.14,72.8,72.88,8300.0,72.2642,72.3235,71.9873,72.0664,8300.0
2011-12-08 12:30:00,72.93,72.93,72.55,72.64,16500.0,72.1159,72.1159,71.7401,71.8291,16500.0
2011-12-08 12:35:00,72.65,72.72,72.5,72.5,3800.0,71.839,71.9082,71.6907,71.6907,3800.0
2011-12-08 12:40:00,72.5,72.58,72.5,72.58,2400.0,71.6907,71.7698,71.6907,71.7698,2400.0
2011-12-08 12:45:00,72.54,72.6,72.5,72.56,5100.0,71.7302,71.7896,71.6907,71.75,5100.0
2011-12-08 12:50:00,72.62,72.68,72.5,72.5,7200.0,71.8093,71.8687,71.6907,71.6907,7200.0
2011-12-08 12:55:00,72.52,72.59,72.5,72.59,4400.0,71.7104,71.7797,71.6907,71.7797,4400.0
2011-12-08 13:00:00,72.51,72.61,72.41,72.41,19000.0,71.7006,71.7994,71.6017,71.6017,19000.0
2011-12-08 13:05:00,72.4,72.4,72.07,72.22,5100.0,71.5918,71.5918,71.2655,71.4138,5100.0
2011-12-08 13:10:00,72.07,72.15,71.63,71.84,18100.0,71.2655,71.3446,70.8304,71.038,18100.0
2011-12-08 13:15:00,71.8,71.96,71.76,71.88,5300.0,70.9985,71.1567,70.9589,71.0776,5300.0
2011-12-08 13:20:00,71.81,71.95,71.72,71.95,4900.0,71.0084,71.1468,70.9194,71.1468,4900.0
2011-12-08 13:25:00,71.99,72.15,71.94,72.07,2800.0,71.1864,71.3446,71.1369,71.2655,2800.0
2011-12-08 13:30:00,72.05,72.11,72.0,72.06,5400.0,71.2457,71.305,71.1962,71.2556,5400.0
2011-12-08 13:35:00,72.02,72.29,72.02,72.29,6000.0,71.216,71.483,71.216,71.483,6000.0
2011-12-08 13:40:00,72.27,72.39,72.27,72.37,3600.0,71.4632,71.5819,71.4632,71.5621,3600.0
2011-12-08 13:45:00,72.36,72.42,72.19,72.19,2400.0,71.5522,71.6116,71.3841,71.3841,2400.0
2011-12-08 13:50:00,72.23,72.26,72.23,72.26,400.0,71.4237,71.4533,71.4237,71.4533,400.0
2011-12-08 13:55:00,72.23,72.48,72.23,72.48,3200.0,71.4237,71.6709,71.4237,71.6709,3200.0
2011-12-08 14:00:00,72.41,72.47,72.26,72.31,1500.0,71.6017,71.661,71.4533,71.5028,1500.0
2011-12-08 14:05:00,72.33,72.47,72.26,72.47,4400.0,71.5226,71.661,71.4533,71.661,4400.0
2011-12-08 14:10:00,72.42,72.6,72.4,72.48,2600.0,71.6116,71.7896,71.5918,71.6709,2600.0
2011-12-08 14:15:00,72.54,72.65,72.54,72.64,2800.0,71.7302,71.839,71.7302,71.8291,2800.0
2011-12-08 14:20:00,72.52,72.55,72.33,72.39,3900.0,71.7104,71.7401,71.5226,71.5819,3900.0
2011-12-08 14:25:00,72.5,72.5,72.47,72.49,1000.0,71.6907,71.6907,71.661,71.6808,1000.0
2011-12-08 14:30:00,72.42,72.46,72.34,72.43,3400.0,71.6116,71.6511,71.5325,71.6214,3400.0
2011-12-08 14:35:00,72.45,72.45,72.24,72.24,4000.0,71.6412,71.6412,71.4336,71.4336,4000.0
2011-12-08 14:40:00,72.28,72.28,72.04,72.19,4200.0,71.4731,71.4731,71.2358,71.3841,4200.0
2011-12-08 14:45:00,72.18,72.39,72.18,72.39,5700.0,71.3742,71.5819,71.3742,71.5819,5700.0
2011-12-08 14:50:00,72.37,72.4,72.12,72.15,5700.0,71.5621,71.5918,71.3149,71.3446,5700.0
2011-12-08 14:55:00,72.14,72.26,72.13,72.17,2300.0,71.3347,71.4533,71.3248,71.3644,2300.0
2011-12-08 15:00:00,72.14,72.3,72.14,72.27,4600.0,71.3347,71.4929,71.3347,71.4632,4600.0
2011-12-08 15:05:00,72.25,72.29,72.11,72.24,9000.0,71.4435,71.483,71.305,71.4336,9000.0
2011-12-08 15:10:00,72.19,72.68,72.19,72.61,23100.0,71.3841,71.8687,71.3841,71.7994,23100.0
2011-12-08 15:15:00,72.57,72.83,72.4,72.41,22300.0,71.7599,72.017,71.5918,71.6017,22300.0
2011-12-08 15:20:00,72.42,72.62,72.28,72.36,7900.0,71.6116,71.8093,71.4731,71.5522,7900.0
2011-12-08 15:25:00,72.32,72.62,72.32,72.43,14000.0,71.5127,71.8093,71.5127,71.6214,14000.0
2011-12-08 15:30:00,72.49,72.77,72.29,72.7,22900.0,71.6808,71.9577,71.483,71.8884,22900.0
2011-12-08 15:35:00,72.64,72.86,72.59,72.61,17700.0,71.8291,72.0466,71.7797,71.7994,17700.0
2011-12-08 15:40:00,72.59,72.62,72.07,72.34,18700.0,71.7797,71.8093,71.2655,71.5325,18700.0
2011-12-08 15:45:00,72.33,72.35,71.87,72.11,11500.0,71.5226,71.5423,71.0677,71.305,11500.0
2011-12-08 15:50:00,72.13,72.35,72.05,72.22,21700.0,71.3248,71.5423,71.2457,71.4138,21700.0
2011-12-08 15:55:00,72.19,72.21,71.96,72.13,22300.0,71.3841,71.4039,71.1567,71.3248,22300.0
2011-12-09 09:30:00,72.86,72.86,72.19,72.48,6600.0,72.0466,72.0466,71.3841,71.6709,6600.0
2011-12-09 09:35:00,72.63,72.63,72.55,72.55,300.0,71.8192,71.8192,71.7401,71.7401,300.0
2011-12-09 09:40:00,72.4,72.4,71.72,72.1,3400.0,71.5918,71.5918,70.9194,71.2951,3400.0
2011-12-09 09:45:00,72.11,72.11,71.7,71.91,10000.0,71.305,71.305,70.8996,71.1073,10000.0
2011-12-09 09:50:00,71.91,72.88,71.91,72.8,4500.0,71.1073,72.0664,71.1073,71.9873,4500.0
2011-12-09 09:55:00,72.82,73.24,72.6,73.2,14300.0,72.0071,72.4224,71.7896,72.3829,14300.0
2011-12-09 10:00:00,73.13,73.41,73.13,73.41,14100.0,72.3136,72.5905,72.3136,72.5905,14100.0
2011-12-09 10:05:00,73.39,73.64,73.29,73.56,12400.0,72.5707,72.8179,72.4718,72.7388,12400.0
2011-12-09 10:10:00,73.59,73.73,73.43,73.52,15600.0,72.7685,72.9069,72.6103,72.6993,15600.0
2011-12-09 10:15:00,73.57,73.57,72.87,72.87,14800.0,72.7487,72.7487,72.0565,72.0565,14800.0
2011-12-09 10:20:00,72.85,72.9,72.58,72.72,13200.0,72.0368,72.0862,71.7698,71.9082,13200.0
2011-12-09 10:25:00,72.76,73.15,72.76,73.1,8200.0,71.9478,72.3334,71.9478,72.284,8200.0
2011-12-09 10:30:00,73.08,73.14,72.87,72.92,5100.0,72.2642,72.3235,72.0565,72.106,5100.0
2011-12-09 10:35:00,72.86,72.97,72.67,72.71,6600.0,72.0466,72.1554,71.8588,71.8983,6600.0
2011-12-09 10:40:00,72.7,72.9,72.64,72.84,7400.0,71.8884,72.0862,71.8291,72.0269,7400.0
2011-12-09 10:45:00,72.9,72.92,72.81,72.9,1700.0,72.0862,72.106,71.9972,72.0862,1700.0
2011-12-09 10:50:00,72.91,73.13,72.68,73.04,5800.0,72.0961,72.3136,71.8687,72.2246,5800.0
2011-12-09 10:55:00,72.96,73.06,72.83,73.0,4700.0,72.1455,72.2444,72.017,72.1851,4700.0
2011-12-09 11:00:00,73.08,73.31,73.04,73.09,5500.0,72.2642,72.4916,72.2246,72.2741,5500.0
2011-12-09 11:05:00,73.08,73.15,73.02,73.15,3000.0,72.2642,72.3334,72.2049,72.3334,3000.0
2011-12-09 11:10:00,73.15,73.25,73.11,73.2,4100.0,72.3334,72.4323,72.2939,72.3829,4100.0
2011-12-09 11:15:00,73.17,73.3,73.06,73.2,11300.0,72.3532,72.4817,72.2444,72.3829,11300.0
2011-12-09 11:20:00,73.18,73.35,73.13,73.35,2800.0,72.3631,72.5312,72.3136,72.5312,2800.0
2011-12-09 11:25:00,73.24,73.32,73.24,73.29,2400.0,72.4224,72.5015,72.4224,72.4718,2400.0
2011-12-09 11:30:00,73.32,73.45,73.29,73.4,9400.0,72.5015,72.6301,72.4718,72.5806,9400.0
2011-12-09 11:35:00,73.44,73.45,73.39,73.39,3800.0,72.6202,72.6301,72.5707,72.5707,3800.0
2011-12-09 11:40:00,73.43,73.45,73.31,73.45,6300.0,72.6103,72.6301,72.4916,72.6301,6300.0
2011-12-09 11:45:00,73.44,73.44,73.33,73.4,4500.0,72.6202,72.6202,72.5114,72.5806,4500.0
2011-12-09 11:50:00,73.41,73.44,73.26,73.26,1800.0,72.5905,72.6202,72.4422,72.4422,1800.0
2011-12-09 11:55:00,73.27,73.35,73.19,73.19,8900.0,72.4521,72.5312,72.373,72.373,8900.0
2011-12-09 12:00:00,73.22,73.29,73.1,73.19,4300.0,72.4026,72.4718,72.284,72.373,4300.0
2011-12-09 12:05:00,73.17,73.24,73.08,73.23,4900.0,72.3532,72.4224,72.2642,72.4125,4900.0
2011-12-09 12:10:00,73.13,73.31,73.13,73.24,7300.0,72.3136,72.4916,72.3136,72.4224,7300.0
2011-12-09 12:15:00,73.31,73.47,73.23,73.46,13500.0,72.4916,72.6498,72.4125,72.64,13500.0
2011-12-09 12:20:00,73.44,73.45,73.32,73.45,8900.0,72.6202,72.6301,72.5015,72.6301,8900.0
2011-12-09 12:25:00,73.44,73.44,73.2,73.32,4100.0,72.6202,72.6202,72.3829,72.5015,4100.0
2011-12-09 12:30:00,73.28,73.45,73.28,73.43,7400.0,72.462,72.6301,72.462,72.6103,7400.0
2011-12-09 12:35:00,73.43,73.51,73.3,73.3,2200.0,72.6103,72.6894,72.4817,72.4817,2200.0
2011-12-09 12:40:00,73.34,73.5,73.19,73.46,7300.0,72.5213,72.6795,72.373,72.64,7300.0
2011-12-09 12:45:00,73.48,73.5,73.4,73.44,9900.0,72.6597,72.6795,72.5806,72.6202,9900.0
2011-12-09 12:50:00,73.4,73.51,73.39,73.44,6600.0,72.5806,72.6894,72.5707,72.6202,6600.0
2011-12-09 12:55:00,73.4,73.48,73.31,73.43,15000.0,72.5806,72.6597,72.4916,72.6103,15000.0
2011-12-09 13:00:00,73.45,73.57,73.42,73.51,8400.0,72.6301,72.7487,72.6004,72.6894,8400.0
2011-12-09 13:05:00,73.51,73.52,73.4,73.41,6500.0,72.6894,72.6993,72.5806,72.5905,6500.0
2011-12-09 13:10:00,73.4,73.52,73.38,73.45,3700.0,72.5806,72.6993,72.5608,72.6301,3700.0
2011-12-09 13:15:00,73.41,73.41,73.33,73.33,2400.0,72.5905,72.5905,72.5114,72.5114,2400.0
2011-12-09 13:20:00,73.3,73.36,73.27,73.27,5000.0,72.4817,72.5411,72.4521,72.4521,5000.0
2011-12-09 13:25:00,73.27,73.32,73.21,73.21,13100.0,72.4521,72.5015,72.3927,72.3927,13100.0
2011-12-09 13:30:00,73.19,73.2,72.98,72.98,19800.0,72.373,72.3829,72.1653,72.1653,19800.0
2011-12-09 13:35:00,72.98,73.07,72.9,72.94,3700.0,72.1653,72.2543,72.0862,72.1258,3700.0
2011-12-09 13:40:00,72.94,73.04,72.94,73.04,5600.0,72.1258,72.2246,72.1258,72.2246,5600.0
2011-12-09 13:45:00,73.0,73.1,72.9,73.08,4400.0,72.1851,72.284,72.0862,72.2642,4400.0
2011-12-09 13:50:00,73.09,73.09,72.89,72.99,2800.0,72.2741,72.2741,72.0763,72.1752,2800.0
2011-12-09 13:55:00,72.97,73.0,72.87,72.94,4000.0,72.1554,72.1851,72.0565,72.1258,4000.0
2011-12-09 14:00:00,72.96,73.25,72.88,73.25,5400.0,72.1455,72.4323,72.0664,72.4323,5400.0
2011-12-09 14:05:00,73.3,73.3,73.14,73.15,9100.0,72.4817,72.4817,72.3235,72.3334,9100.0
2011-12-09 14:10:00,73.17,73.22,73.09,73.15,3900.0,72.3532,72.4026,72.2741,72.3334,3900.0
2011-12-09 14:15:00,73.15,73.24,73.1,73.22,11900.0,72.3334,72.4224,72.284,72.4026,11900.0
2011-12-09 14:20:00,73.25,73.35,73.2,73.25,6400.0,72.4323,72.5312,72.3829,72.4323,6400.0
2011-12-09 14:25:00,73.25,73.59,73.21,73.49,17200.0,72.4323,72.7685,72.3927,72.6696,17200.0
2011-12-09 14:30:00,73.53,73.69,73.5,73.69,7600.0,72.7092,72.8674,72.6795,72.8674,7600.0
2011-12-09 14:35:00,73.68,73.73,73.65,73.71,6800.0,72.8575,72.9069,72.8278,72.8872,6800.0
2011-12-09 14:40:00,73.72,73.89,73.72,73.89,12300.0,72.897,73.0652,72.897,73.0652,12300.0
2011-12-09 14:45:00,73.86,74.04,73.81,74.0,11500.0,73.0355,73.2135,72.986,73.1739,11500.0
2011-12-09 14:50:00,74.03,74.2,73.95,74.04,11700.0,73.2036,73.3717,73.1245,73.2135,11700.0
2011-12-09 14:55:00,74.0,74.03,73.78,73.82,7900.0,73.1739,73.2036,72.9564,72.9959,7900.0
2011-12-09 15:00:00,73.82,73.86,73.79,73.81,7600.0,72.9959,73.0355,72.9663,72.986,7600.0
2011-12-09 15:05:00,73.79,73.95,73.78,73.95,12800.0,72.9663,73.1245,72.9564,73.1245,12800.0
2011-12-09 15:10:00,73.99,74.1,73.95,74.06,13000.0,73.164,73.2728,73.1245,73.2333,13000.0
2011-12-09 15:15:00,74.08,74.08,73.89,73.93,8200.0,73.253,73.253,73.0652,73.1047,8200.0
2011-12-09 15:20:00,73.93,74.1,73.91,74.07,8900.0,73.1047,73.2728,73.0849,73.2431,8900.0
2011-12-09 15:25:00,74.06,74.25,74.06,74.24,12000.0,73.2333,73.4211,73.2333,73.4112,12000.0
2011-12-09 15:30:00,74.2,74.28,74.01,74.06,18700.0,73.3717,73.4508,73.1838,73.2333,18700.0
2011-12-09 15:35:00,74.04,74.11,74.01,74.08,10500.0,73.2135,73.2827,73.1838,73.253,10500.0
2011-12-09 15:40:00,74.05,74.34,74.01,74.34,13900.0,73.2234,73.5101,73.1838,73.5101,13900.0
2011-12-09 15:45:00,74.27,74.27,73.94,73.98,30800.0,73.4409,73.4409,73.1146,73.1541,30800.0
2011-12-09 15:50:00,74.0,74.12,73.88,74.07,20900.0,73.1739,73.2926,73.0553,73.2431,20900.0
2011-12-09 15:55:00,74.06,74.16,73.96,74.04,23100.0,73.2333,73.3321,73.1344,73.2135,23100.0
2011-12-12 09:30:00,73.33,73.54,72.6,72.6,13500.0,72.5114,72.7191,71.7896,71.7896,13500.0
2011-12-12 09:35:00,72.62,72.62,72.3,72.51,13500.0,71.8093,71.8093,71.4929,71.7006,13500.0
2011-12-12 09:40:00,72.39,72.6,72.3,72.51,10400.0,71.5819,71.7896,71.4929,71.7006,10400.0
2011-12-12 09:45:00,72.52,72.69,72.5,72.66,5100.0,71.7104,71.8785,71.6907,71.8489,5100.0
2011-12-12 09:50:00,72.63,72.82,72.57,72.62,8500.0,71.8192,72.0071,71.7599,71.8093,8500.0
2011-12-12 09:55:00,72.64,72.7,72.52,72.56,14300.0,71.8291,71.8884,71.7104,71.75,14300.0
2011-12-12 10:00:00,72.5,72.64,72.49,72.59,10700.0,71.6907,71.8291,71.6808,71.7797,10700.0
2011-12-12 10:05:00,72.47,72.5,72.36,72.49,7600.0,71.661,71.6907,71.5522,71.6808,7600.0
2011-12-12 10:10:00,72.36,72.41,72.23,72.36,9500.0,71.5522,71.6017,71.4237,71.5522,9500.0
2011-12-12 10:15:00,72.3,72.33,72.01,72.04,15200.0,71.4929,71.5226,71.2061,71.2358,15200.0
2011-12-12 10:20:00,72.01,72.01,71.75,71.78,8900.0,71.2061,71.2061,70.949,70.9787,8900.0
2011-12-12 10:25:00,71.89,72.16,71.88,72.13,10100.0,71.0875,71.3545,71.0776,71.3248,10100.0
2011-12-12 10:30:00,72.1,72.1,71.83,71.83,7800.0,71.2951,71.2951,71.0281,71.0281,7800.0
2011-12-12 10:35:00,72.0,72.17,71.88,71.97,4700.0,71.1962,71.3644,71.0776,71.1666,4700.0
2011-12-12 10:40:00,71.91,72.21,71.91,72.1,9800.0,71.1073,71.4039,71.1073,71.2951,9800.0
2011-12-12 10:45:00,72.12,72.23,72.08,72.23,3700.0,71.3149,71.4237,71.2754,71.4237,3700.0
2011-12-12 10:50:00,72.21,72.41,72.18,72.34,7900.0,71.4039,71.6017,71.3742,71.5325,7900.0
2011-12-12 10:55:00,72.34,72.42,72.3,72.33,5600.0,71.5325,71.6116,71.4929,71.5226,5600.0
2011-12-12 11:00:00,72.31,72.42,72.3,72.36,4800.0,71.5028,71.6116,71.4929,71.5522,4800.0
2011-12-12 11:05:00,72.34,72.45,72.27,72.4,7000.0,71.5325,71.6412,71.4632,71.5918,7000.0
2011-12-12 11:10:00,72.45,72.52,72.4,72.46,8200.0,71.6412,71.7104,71.5918,71.6511,8200.0
2011-12-12 11:15:00,72.4,72.42,72.3,72.3,5900.0,71.5918,71.6116,71.4929,71.4929,5900.0
2011-12-12 11:20:00,72.31,72.61,72.24,72.61,3900.0,71.5028,71.7994,71.4336,71.7994,3900.0
2011-12-12 11:25:00,72.55,72.55,72.35,72.35,1900.0,71.7401,71.7401,71.5423,71.5423,1900.0
2011-12-12 11:30:00,72.39,72.5,72.27,72.36,11600.0,71.5819,71.6907,71.4632,71.5522,11600.0
2011-12-12 11:35:00,72.36,72.36,72.25,72.28,2800.0,71.5522,71.5522,71.4435,71.4731,2800.0
2011-12-12 11:40:00,72.25,72.44,72.24,72.43,7200.0,71.4435,71.6313,71.4336,71.6214,7200.0
2011-12-12 11:45:00,72.37,72.42,71.97,71.98,25900.0,71.5621,71.6116,71.1666,71.1765,25900.0
2011-12-12 11:50:00,71.94,72.23,71.91,72.16,6200.0,71.1369,71.4237,71.1073,71.3545,6200.0
2011-12-12 11:55:00,72.18,72.23,71.99,72.14,10300.0,71.3742,71.4237,71.1864,71.3347,10300.0
2011-12-12 12:00:00,72.09,72.09,71.96,72.02,4300.0,71.2852,71.2852,71.1567,71.216,4300.0
2011-12-12 12:05:00,72.03,72.12,71.9,71.91,7700.0,71.2259,71.3149,71.0974,71.1073,7700.0
2011-12-12 12:10:00,71.91,71.93,71.79,71.79,19400.0,71.1073,71.127,70.9886,70.9886,19400.0
2011-12-12 12:15:00,71.83,72.0,71.79,71.99,12400.0,71.0281,71.1962,70.9886,71.1864,12400.0
2011-12-12 12:20:00,71.99,72.03,71.84,71.88,12400.0,71.1864,71.2259,71.038,71.0776,12400.0
2011-12-12 12:25:00,71.89,72.31,71.88,72.31,8500.0,71.0875,71.5028,71.0776,71.5028,8500.0
2011-12-12 12:30:00,72.27,72.55,72.27,72.54,2800.0,71.4632,71.7401,71.4632,71.7302,2800.0
2011-12-12 12:35:00,72.49,72.9,72.49,72.88,7300.0,71.6808,72.0862,71.6808,72.0664,7300.0
2011-12-12 12:40:00,72.89,72.89,72.73,72.76,2900.0,72.0763,72.0763,71.9181,71.9478,2900.0
2011-12-12 12:45:00,72.74,72.77,72.67,72.67,4700.0,71.928,71.9577,71.8588,71.8588,4700.0
2011-12-12 12:50:00,72.66,72.72,72.6,72.69,2200.0,71.8489,71.9082,71.7896,71.8785,2200.0
2011-12-12 12:55:00,72.67,72.71,72.56,72.6,2500.0,71.8588,71.8983,71.75,71.7896,2500.0
2011-12-12 13:00:00,72.64,72.68,72.54,72.61,6200.0,71.8291,71.8687,71.7302,71.7994,6200.0
2011-12-12 13:05:00,72.65,72.65,72.57,72.6,7100.0,71.839,71.839,71.7599,71.7896,7100.0
2011-12-12 13:10:00,72.59,72.74,72.53,72.74,5100.0,71.7797,71.928,71.7203,71.928,5100.0
2011-12-12 13:15:00,72.74,72.75,72.59,72.67,18200.0,71.928,71.9379,71.7797,71.8588,18200.0
2011-12-12 13:20:00,72.62,72.69,72.58,72.67,20000.0,71.8093,71.8785,71.7698,71.8588,20000.0
2011-12-12 13:25:00,72.67,72.93,72.66,72.91,6000.0,71.8588,72.1159,71.8489,72.0961,6000.0
2011-12-12 13:30:00,72.92,72.94,72.81,72.9,3600.0,72.106,72.1258,71.9972,72.0862,3600.0
2011-12-12 13:35:00,72.82,72.82,72.62,72.62,3100.0,72.0071,72.0071,71.8093,71.8093,3100.0
2011-12-12 13:40:00,72.62,72.65,72.59,72.64,4700.0,71.8093,71.839,71.7797,71.8291,4700.0
2011-12-12 13:45:00,72.65,72.66,72.63,72.63,1300.0,71.839,71.8489,71.8192,71.8192,1300.0
2011-12-12 13:50:00,72.61,72.69,72.56,72.63,4900.0,71.7994,71.8785,71.75,71.8192,4900.0
2011-12-12 13:55:00,72.61,72.66,72.59,72.64,3500.0,71.7994,71.8489,71.7797,71.8291,3500.0
2011-12-12 14:00:00,72.58,72.74,72.58,72.7,4900.0,71.7698,71.928,71.7698,71.8884,4900.0
2011-12-12 14:05:00,72.68,72.74,72.58,72.74,9200.0,71.8687,71.928,71.7698,71.928,9200.0
2011-12-12 14:10:00,72.73,72.73,72.6,72.66,2300.0,71.9181,71.9181,71.7896,71.8489,2300.0
2011-12-12 14:15:00,72.64,72.79,72.61,72.74,3100.0,71.8291,71.9774,71.7994,71.928,3100.0
2011-12-12 14:20:00,72.78,72.84,72.72,72.84,2300.0,71.9675,72.0269,71.9082,72.0269,2300.0
2011-12-12 14:25:00,72.81,72.85,72.67,72.67,3300.0,71.9972,72.0368,71.8588,71.8588,3300.0
2011-12-12 14:30:00,72.67,72.67,72.59,72.61,4100.0,71.8588,71.8588,71.7797,71.7994,4100.0
2011-12-12 14:35:00,72.61,72.67,72.57,72.67,13700.0,71.7994,71.8588,71.7599,71.8588,13700.0
2011-12-12 14:40:00,72.66,72.77,72.6,72.77,4300.0,71.8489,71.9577,71.7896,71.9577,4300.0
2011-12-12 14:45:00,72.78,72.78,72.57,72.68,4700.0,71.9675,71.9675,71.7599,71.8687,4700.0
2011-12-12 14:50:00,72.65,72.71,72.61,72.63,16900.0,71.839,71.8983,71.7994,71.8192,16900.0
2011-12-12 14:55:00,72.66,72.87,72.62,72.76,25900.0,71.8489,72.0565,71.8093,71.9478,25900.0
2011-12-12 15:00:00,72.78,72.86,72.65,72.76,13200.0,71.9675,72.0466,71.839,71.9478,13200.0
2011-12-12 15:05:00,72.73,72.75,72.6,72.6,16200.0,71.9181,71.9379,71.7896,71.7896,16200.0
2011-12-12 15:10:00,72.62,72.66,72.51,72.6,7000.0,71.8093,71.8489,71.7006,71.7896,7000.0
2011-12-12 15:15:00,72.61,72.61,72.47,72.53,8400.0,71.7994,71.7994,71.661,71.7203,8400.0
2011-12-12 15:20:00,72.49,72.54,72.27,72.34,11700.0,71.6808,71.7302,71.4632,71.5325,11700.0
2011-12-12 15:25:00,72.35,72.56,72.3,72.5,13100.0,71.5423,71.75,71.4929,71.6907,13100.0
2011-12-12 15:30:00,72.49,72.87,72.38,72.76,14800.0,71.6808,72.0565,71.572,71.9478,14800.0
2011-12-12 15:35:00,72.77,72.99,72.67,72.97,16600.0,71.9577,72.1752,71.8588,72.1554,16600.0
2011-12-12 15:40:00,72.98,73.15,72.85,72.92,19000.0,72.1653,72.3334,72.0368,72.106,19000.0
2011-12-12 15:45:00,72.89,72.91,72.67,72.77,9500.0,72.0763,72.0961,71.8588,71.9577,9500.0
2011-12-12 15:50:00,72.77,72.84,72.68,72.78,12700.0,71.9577,72.0269,71.8687,71.9675,12700.0
2011-12-12 15:55:00,72.78,72.8,72.67,72.76,18300.0,71.9675,71.9873,71.8588,71.9478,18300.0
2011-12-13 09:30:00,72.95,73.75,72.93,73.14,8200.0,72.1356,72.9267,72.1159,72.3235,8200.0
2011-12-13 09:35:00,73.49,73.49,73.18,73.23,2400.0,72.6696,72.6696,72.3631,72.4125,2400.0
2011-12-13 09:40:00,73.25,73.35,72.87,73.2,8300.0,72.4323,72.5312,72.0565,72.3829,8300.0
2011-12-13 09:45:00,73.13,73.14,72.85,72.9,10000.0,72.3136,72.3235,72.0368,72.0862,10000.0
2011-12-13 09:50:00,72.94,73.06,72.75,72.75,10900.0,72.1258,72.2444,71.9379,71.9379,10900.0
2011-12-13 09:55:00,72.8,72.81,72.51,72.62,5600.0,71.9873,71.9972,71.7006,71.8093,5600.0
2011-12-13 10:00:00,72.51,72.82,72.4,72.78,9900.0,71.7006,72.0071,71.5918,71.9675,9900.0
2011-12-13 10:05:00,72.8,72.82,72.62,72.7,13000.0,71.9873,72.0071,71.8093,71.8884,13000.0
2011-12-13 10:10:00,72.71,72.74,72.62,72.62,2200.0,71.8983,71.928,71.8093,71.8093,2200.0
2011-12-13 10:15:00,72.71,72.71,72.5,72.65,30800.0,71.8983,71.8983,71.6907,71.839,30800.0
2011-12-13 10:20:00,72.62,73.08,72.61,72.82,14400.0,71.8093,72.2642,71.7994,72.0071,14400.0
2011-12-13 10:25:00,72.83,72.97,72.63,72.63,3900.0,72.017,72.1554,71.8192,71.8192,3900.0
2011-12-13 10:30:00,72.6,72.63,72.45,72.48,17800.0,71.7896,71.8192,71.6412,71.6709,17800.0
2011-12-13 10:35:00,72.48,72.5,72.22,72.48,12200.0,71.6709,71.6907,71.4138,71.6709,12200.0
2011-12-13 10:40:00,72.46,72.53,72.26,72.27,4500.0,71.6511,71.7203,71.4533,71.4632,4500.0
2011-12-13 10:45:00,72.25,72.25,71.85,71.94,13000.0,71.4435,71.4435,71.0479,71.1369,13000.0
2011-12-13 10:50:00,71.94,72.07,71.92,72.05,3900.0,71.1369,71.2655,71.1171,71.2457,3900.0
2011-12-13 10:55:00,72.05,72.19,72.03,72.06,5500.0,71.2457,71.3841,71.2259,71.2556,5500.0
2011-12-13 11:00:00,71.89,71.91,71.55,71.65,19500.0,71.0875,71.1073,70.7513,70.8502,19500.0
2011-12-13 11:05:00,71.63,71.63,71.36,71.5,12300.0,70.8304,70.8304,70.5634,70.7018,12300.0
2011-12-13 11:10:00,71.42,71.52,71.4,71.46,5700.0,70.6227,70.7216,70.6029,70.6623,5700.0
2011-12-13 11:15:00,71.4,71.53,71.33,71.42,15100.0,70.6029,70.7315,70.5337,70.6227,15100.0
2011-12-13 11:20:00,71.5,71.6,71.38,71.57,4900.0,70.7018,70.8007,70.5832,70.771,4900.0
2011-12-13 11:25:00,71.59,71.63,71.51,71.55,3300.0,70.7908,70.8304,70.7117,70.7513,3300.0
2011-12-13 11:30:00,71.55,71.83,71.53,71.8,18600.0,70.7513,71.0281,70.7315,70.9985,18600.0
2011-12-13 11:35:00,71.88,72.2,71.82,72.19,13600.0,71.0776,71.394,71.0183,71.3841,13600.0
2011-12-13 11:40:00,72.14,72.18,72.04,72.14,3700.0,71.3347,71.3742,71.2358,71.3347,3700.0
2011-12-13 11:45:00,72.13,72.19,72.06,72.19,8200.0,71.3248,71.3841,71.2556,71.3841,8200.0
2011-12-13 11:50:00,72.2,72.2,72.08,72.18,4200.0,71.394,71.394,71.2754,71.3742,4200.0
2011-12-13 11:55:00,72.2,72.62,72.2,72.56,6300.0,71.394,71.8093,71.394,71.75,6300.0
2011-12-13 12:00:00,72.63,72.63,72.45,72.56,3000.0,71.8192,71.8192,71.6412,71.75,3000.0
2011-12-13 12:05:00,72.46,72.49,72.33,72.33,6500.0,71.6511,71.6808,71.5226,71.5226,6500.0
2011-12-13 12:10:00,72.35,72.35,72.26,72.26,300.0,71.5423,71.5423,71.4533,71.4533,300.0
2011-12-13 12:15:00,72.21,72.22,72.09,72.18,900.0,71.4039,71.4138,71.2852,71.3742,900.0
2011-12-13 12:20:00,72.17,72.19,72.02,72.09,3400.0,71.3644,71.3841,71.216,71.2852,3400.0
2011-12-13 12:25:00,72.06,72.24,72.06,72.24,1800.0,71.2556,71.4336,71.2556,71.4336,1800.0
2011-12-13 12:30:00,72.18,72.25,72.0,72.1,11600.0,71.3742,71.4435,71.1962,71.2951,11600.0
2011-12-13 12:35:00,72.05,72.1,71.63,71.65,6000.0,71.2457,71.2951,70.8304,70.8502,6000.0
2011-12-13 12:40:00,71.66,71.77,71.66,71.74,1500.0,70.86,70.9688,70.86,70.9392,1500.0
2011-12-13 12:45:00,71.69,71.82,71.67,71.82,1700.0,70.8897,71.0183,70.8699,71.0183,1700.0
2011-12-13 12:50:00,71.87,71.92,71.85,71.92,1100.0,71.0677,71.1171,71.0479,71.1171,1100.0
2011-12-13 12:55:00,71.94,72.07,71.94,71.99,14500.0,71.1369,71.2655,71.1369,71.1864,14500.0
2011-12-13 13:00:00,71.95,72.14,71.95,72.06,18000.0,71.1468,71.3347,71.1468,71.2556,18000.0
2011-12-13 13:05:00,72.13,72.13,71.94,72.01,2700.0,71.3248,71.3248,71.1369,71.2061,2700.0
2011-12-13 13:10:00,72.01,72.35,72.01,72.23,17500.0,71.2061,71.5423,71.2061,71.4237,17500.0
2011-12-13 13:15:00,72.21,72.32,72.2,72.32,24200.0,71.4039,71.5127,71.394,71.5127,24200.0
2011-12-13 13:20:00,72.27,72.31,72.19,72.19,700.0,71.4632,71.5028,71.3841,71.3841,700.0
2011-12-13 13:25:00,72.24,72.24,72.16,72.23,1000.0,71.4336,71.4336,71.3545,71.4237,1000.0
2011-12-13 13:30:00,72.17,72.17,72.17,72.17,300.0,71.3644,71.3644,71.3644,71.3644,300.0
2011-12-13 13:35:00,72.12,72.2,71.83,72.03,6700.0,71.3149,71.394,71.0281,71.2259,6700.0
2011-12-13 13:40:00,72.02,72.16,71.96,72.16,2800.0,71.216,71.3545,71.1567,71.3545,2800.0
2011-12-13 13:45:00,72.2,72.22,72.06,72.15,2000.0,71.394,71.4138,71.2556,71.3446,2000.0
2011-12-13 13:50:00,72.17,72.18,72.13,72.13,1100.0,71.3644,71.3742,71.3248,71.3248,1100.0
2011-12-13 13:55:00,72.07,72.22,72.06,72.18,4300.0,71.2655,71.4138,71.2556,71.3742,4300.0
2011-12-13 14:00:00,72.18,72.5,72.18,72.5,2100.0,71.3742,71.6907,71.3742,71.6907,2100.0
2011-12-13 14:05:00,72.56,72.61,72.27,72.37,3700.0,71.75,71.7994,71.4632,71.5621,3700.0
2011-12-13 14:10:00,72.37,72.41,72.0,72.16,4800.0,71.5621,71.6017,71.1962,71.3545,4800.0
2011-12-13 14:15:00,71.99,72.2,71.72,71.88,3200.0,71.1864,71.394,70.9194,71.0776,3200.0
2011-12-13 14:20:00,71.74,71.97,71.61,71.81,9000.0,70.9392,71.1666,70.8106,71.0084,9000.0
2011-12-13 14:25:00,71.8,72.13,71.8,72.03,8200.0,70.9985,71.3248,70.9985,71.2259,8200.0
2011-12-13 14:30:00,72.0,72.01,71.41,71.52,7100.0,71.1962,71.2061,70.6128,70.7216,7100.0
2011-12-13 14:35:00,71.53,71.59,71.41,71.52,9200.0,70.7315,70.7908,70.6128,70.7216,9200.0
2011-12-13 14:40:00,71.52,71.76,71.29,71.76,18800.0,70.7216,70.9589,70.4942,70.9589,18800.0
2011-12-13 14:45:00,71.69,71.73,71.23,71.3,11300.0,70.8897,70.9293,70.4348,70.5041,11300.0
2011-12-13 14:50:00,71.32,71.62,71.32,71.48,10100.0,70.5238,70.8205,70.5238,70.6821,10100.0
2011-12-13 14:55:00,71.48,71.48,71.23,71.3,7200.0,70.6821,70.6821,70.4348,70.5041,7200.0
2011-12-13 15:00:00,71.32,71.51,71.3,71.41,8300.0,70.5238,70.7117,70.5041,70.6128,8300.0
2011-12-13 15:05:00,71.48,71.57,71.31,71.31,8400.0,70.6821,70.771,70.514,70.514,8400.0
2011-12-13 15:10:00,71.32,71.41,71.18,71.23,15600.0,70.5238,70.6128,70.3854,70.4348,15600.0
2011-12-13 15:15:00,71.29,71.36,70.75,70.81,22600.0,70.4942,70.5634,69.9602,70.0195,22600.0
2011-12-13 15:20:00,70.84,70.96,70.55,70.84,22500.0,70.0492,70.1679,69.7624,70.0492,22500.0
2011-12-13 15:25:00,70.84,70.85,70.4,70.49,24300.0,70.0492,70.0591,69.6141,69.7031,24300.0
2011-12-13 15:30:00,70.53,70.66,69.85,69.86,34800.0,69.7427,69.8712,69.0703,69.0801,34800.0
2011-12-13 15:35:00,69.95,70.39,69.71,70.23,20200.0,69.1691,69.6042,68.9318,69.446,20200.0
2011-12-13 15:40:00,70.28,70.51,70.28,70.51,13900.0,69.4954,69.7229,69.4954,69.7229,13900.0
2011-12-13 15:45:00,70.51,70.72,70.36,70.72,16900.0,69.7229,69.9305,69.5746,69.9305,16900.0
2011-12-13 15:50:00,70.7,70.73,70.42,70.49,22100.0,69.9108,69.9404,69.6339,69.7031,22100.0
2011-12-13 15:55:00,70.48,70.72,70.48,70.63,17200.0,69.6932,69.9305,69.6932,69.8415,17200.0
2011-12-14 09:30:00,69.98,69.98,68.38,69.13,49800.0,69.1988,69.1988,67.6167,68.3583,49800.0
2011-12-14 09:35:00,69.29,69.88,69.2,69.88,16300.0,68.5165,69.0999,68.4275,69.0999,16300.0
2011-12-14 09:40:00,69.84,70.14,69.36,69.36,18500.0,69.0604,69.357,68.5857,68.5857,18500.0
2011-12-14 09:45:00,69.35,69.47,69.0,69.04,22300.0,68.5758,68.6945,68.2297,68.2693,22300.0
2011-12-14 09:50:00,69.04,69.36,68.75,68.99,37800.0,68.2693,68.5857,67.9825,68.2199,37800.0
2011-12-14 09:55:00,69.13,69.37,69.08,69.14,40800.0,68.3583,68.5956,68.3088,68.3682,40800.0
2011-12-14 10:00:00,69.17,69.37,68.87,68.93,40000.0,68.3978,68.5956,68.1012,68.1605,40000.0
2011-12-14 10:05:00,68.93,68.98,68.57,68.58,13700.0,68.1605,68.21,67.8045,67.8144,13700.0
2011-12-14 10:10:00,68.58,68.82,68.39,68.43,17100.0,67.8144,68.0517,67.6265,67.6661,17100.0
2011-12-14 10:15:00,68.39,68.41,67.87,68.4,52000.0,67.6265,67.6463,67.1124,67.6364,52000.0
2011-12-14 10:20:00,68.44,68.54,68.19,68.46,11800.0,67.676,67.7749,67.4288,67.6958,11800.0
2011-12-14 10:25:00,68.5,68.93,68.48,68.84,12200.0,67.7353,68.1605,67.7155,68.0715,12200.0
2011-12-14 10:30:00,68.86,69.17,68.7,68.78,5100.0,68.0913,68.3978,67.9331,68.0122,5100.0
2011-12-14 10:35:00,68.84,69.03,68.64,68.96,18000.0,68.0715,68.2594,67.8738,68.1902,18000.0
2011-12-14 10:40:00,68.85,68.95,68.69,68.8,6300.0,68.0814,68.1803,67.9232,68.032,6300.0
2011-12-14 10:45:00,68.68,68.84,68.68,68.8,5700.0,67.9133,68.0715,67.9133,68.032,5700.0
2011-12-14 10:50:00,68.86,69.03,68.4,68.49,9200.0,68.0913,68.2594,67.6364,67.7254,9200.0
2011-12-14 10:55:00,68.43,68.47,68.06,68.06,4000.0,67.6661,67.7057,67.3002,67.3002,4000.0
2011-12-14 11:00:00,68.06,68.28,68.06,68.21,4500.0,67.3002,67.5178,67.3002,67.4486,4500.0
2011-12-14 11:05:00,68.29,68.37,68.07,68.1,14200.0,67.5277,67.6068,67.3101,67.3398,14200.0
2011-12-14 11:10:00,68.1,68.1,67.83,67.89,24300.0,67.3398,67.3398,67.0728,67.1321,24300.0
2011-12-14 11:15:00,67.92,67.98,67.75,67.84,10500.0,67.1618,67.2211,66.9937,67.0827,10500.0
2011-12-14 11:20:00,67.78,68.09,67.65,67.97,12600.0,67.0234,67.3299,66.8948,67.2112,12600.0
2011-12-14 11:25:00,68.16,68.19,67.5,67.61,31900.0,67.3991,67.4288,66.7465,66.8553,31900.0
2011-12-14 11:30:00,67.6,67.9,67.54,67.82,11200.0,66.8454,67.142,66.786,67.0629,11200.0
2011-12-14 11:35:00,67.87,67.96,67.77,67.91,8700.0,67.1124,67.2013,67.0135,67.1519,8700.0
2011-12-14 11:40:00,67.88,68.13,67.43,67.43,24800.0,67.1222,67.3695,66.6773,66.6773,24800.0
2011-12-14 11:45:00,67.43,67.43,67.25,67.3,10500.0,66.6773,66.6773,66.4993,66.5487,10500.0
2011-12-14 11:50:00,67.33,67.35,67.17,67.17,11900.0,66.5784,66.5982,66.4202,66.4202,11900.0
2011-12-14 11:55:00,67.22,67.28,67.07,67.16,6300.0,66.4696,66.5289,66.3213,66.4103,6300.0
2011-12-14 12:00:00,67.2,67.27,67.13,67.16,5800.0,66.4498,66.5191,66.3806,66.4103,5800.0
2011-12-14 12:05:00,67.17,67.5,67.06,67.43,5600.0,66.4202,66.7465,66.3114,66.6773,5600.0
2011-12-14 12:10:00,67.47,67.77,67.43,67.68,10400.0,66.7168,67.0135,66.6773,66.9245,10400.0
2011-12-14 12:15:00,67.77,67.91,67.61,67.74,10100.0,67.0135,67.1519,66.8553,66.9838,10100.0
2011-12-14 12:20:00,67.76,67.8,67.44,67.54,17300.0,67.0036,67.0431,66.6872,66.786,17300.0
2011-12-14 12:25:00,67.56,67.59,67.19,67.24,10500.0,66.8058,66.8355,66.4399,66.4894,10500.0
2011-12-14 12:30:00,67.27,67.5,67.26,67.44,9600.0,66.5191,66.7465,66.5092,66.6872,9600.0
2011-12-14 12:35:00,67.45,67.58,67.41,67.43,6600.0,66.697,66.8256,66.6575,66.6773,6600.0
2011-12-14 12:40:00,67.43,67.75,67.33,67.65,11900.0,66.6773,66.9937,66.5784,66.8948,11900.0
2011-12-14 12:45:00,67.7,67.78,67.49,67.5,11100.0,66.9443,67.0234,66.7366,66.7465,11100.0
2011-12-14 12:50:00,67.52,67.53,67.21,67.22,13300.0,66.7663,66.7761,66.4597,66.4696,13300.0
2011-12-14 12:55:00,67.21,67.48,67.2,67.48,11100.0,66.4597,66.7267,66.4498,66.7267,11100.0
2011-12-14 13:00:00,67.4,67.53,67.26,67.3,8100.0,66.6476,66.7761,66.5092,66.5487,8100.0
2011-12-14 13:05:00,67.33,67.66,67.31,67.49,8900.0,66.5784,66.9047,66.5586,66.7366,8900.0
2011-12-14 13:10:00,67.49,67.61,67.4,67.61,13900.0,66.7366,66.8553,66.6476,66.8553,13900.0
2011-12-14 13:15:00,67.63,68.04,67.58,68.04,12700.0,66.875,67.2805,66.8256,67.2805,12700.0
2011-12-14 13:20:00,68.09,68.23,67.89,67.95,16900.0,67.3299,67.4683,67.1321,67.1915,16900.0
2011-12-14 13:25:00,67.96,68.0,67.75,67.86,14600.0,67.2013,67.2409,66.9937,67.1025,14600.0
2011-12-14 13:30:00,67.85,67.85,67.57,67.58,8200.0,67.0926,67.0926,66.8157,66.8256,8200.0
2011-12-14 13:35:00,67.57,67.71,67.56,67.61,8800.0,66.8157,66.9541,66.8058,66.8553,8800.0
2011-12-14 13:40:00,67.64,67.66,67.5,67.55,8900.0,66.8849,66.9047,66.7465,66.7959,8900.0
2011-12-14 13:45:00,67.54,67.76,67.5,67.5,6500.0,66.786,67.0036,66.7465,66.7465,6500.0
2011-12-14 13:50:00,67.41,67.5,67.26,67.35,9500.0,66.6575,66.7465,66.5092,66.5982,9500.0
2011-12-14 13:55:00,67.35,67.35,67.0,67.03,17400.0,66.5982,66.5982,66.2521,66.2817,17400.0
2011-12-14 14:00:00,67.04,67.35,66.9,67.33,24000.0,66.2916,66.5982,66.1532,66.5784,24000.0
2011-12-14 14:05:00,67.32,67.46,67.14,67.29,12300.0,66.5685,66.7069,66.3905,66.5388,12300.0
2011-12-14 14:10:00,67.26,67.39,67.15,67.22,13500.0,66.5092,66.6377,66.4004,66.4696,13500.0
2011-12-14 14:15:00,67.22,67.82,67.14,67.65,14700.0,66.4696,67.0629,66.3905,66.8948,14700.0
2011-12-14 14:20:00,67.57,67.62,67.4,67.41,10200.0,66.8157,66.8651,66.6476,66.6575,10200.0
2011-12-14 14:25:00,67.43,67.78,67.43,67.55,20500.0,66.6773,67.0234,66.6773,66.7959,20500.0
2011-12-14 14:30:00,67.54,67.55,67.29,67.29,16100.0,66.786,66.7959,66.5388,66.5388,16100.0
2011-12-14 14:35:00,67.28,67.33,67.12,67.28,27300.0,66.5289,66.5784,66.3707,66.5289,27300.0
2011-12-14 14:40:00,67.28,67.59,67.2,67.21,9900.0,66.5289,66.8355,66.4498,66.4597,9900.0
2011-12-14 14:45:00,67.29,67.61,67.25,67.53,15900.0,66.5388,66.8553,66.4993,66.7761,15900.0
2011-12-14 14:50:00,67.55,67.57,67.11,67.11,7800.0,66.7959,66.8157,66.3608,66.3608,7800.0
2011-12-14 14:55:00,67.13,67.25,66.99,67.24,13400.0,66.3806,66.4993,66.2422,66.4894,13400.0
2011-12-14 15:00:00,67.22,67.43,67.14,67.28,24000.0,66.4696,66.6773,66.3905,66.5289,24000.0
2011-12-14 15:05:00,67.28,67.3,67.07,67.12,10400.0,66.5289,66.5487,66.3213,66.3707,10400.0
2011-12-14 15:10:00,67.11,67.74,67.11,67.48,26300.0,66.3608,66.9838,66.3608,66.7267,26300.0
2011-12-14 15:15:00,67.47,67.47,67.1,67.1,16600.0,66.7168,66.7168,66.3509,66.3509,16600.0
2011-12-14 15:20:00,67.13,67.17,66.98,67.1,21100.0,66.3806,66.4202,66.2323,66.3509,21100.0
2011-12-14 15:25:00,67.17,67.21,66.96,67.16,29700.0,66.4202,66.4597,66.2125,66.4103,29700.0
2011-12-14 15:30:00,67.24,67.24,66.94,67.03,20500.0,66.4894,66.4894,66.1927,66.2817,20500.0
2011-12-14 15:35:00,67.07,67.2,66.96,67.04,19300.0,66.3213,66.4498,66.2125,66.2916,19300.0
2011-12-14 15:40:00,67.09,67.18,66.93,67.02,19500.0,66.3411,66.4301,66.1828,66.2718,19500.0
2011-12-14 15:45:00,67.02,67.24,66.9,67.15,29100.0,66.2718,66.4894,66.1532,66.4004,29100.0
2011-12-14 15:50:00,67.2,67.33,67.07,67.33,26800.0,66.4498,66.5784,66.3213,66.5784,26800.0
2011-12-14 15:55:00,67.25,67.27,67.05,67.21,43900.0,66.4993,66.5191,66.3015,66.4597,43900.0
2011-12-15 09:30:00,67.81,68.43,67.55,67.72,11700.0,67.053,67.6661,66.7959,66.964,11700.0
2011-12-15 09:35:00,67.71,67.9,67.55,67.77,12600.0,66.9541,67.142,66.7959,67.0135,12600.0
2011-12-15 09:40:00,67.6,67.6,67.29,67.44,31000.0,66.8454,66.8454,66.5388,66.6872,31000.0
2011-12-15 09:45:00,67.43,67.87,67.39,67.76,12900.0,66.6773,67.1124,66.6377,67.0036,12900.0
2011-12-15 09:50:00,67.76,67.85,67.57,67.63,11200.0,67.0036,67.0926,66.8157,66.875,11200.0
2011-12-15 09:55:00,67.7,67.74,67.39,67.39,9400.0,66.9443,66.9838,66.6377,66.6377,9400.0
2011-12-15 10:00:00,67.6,67.71,67.25,67.25,5300.0,66.8454,66.9541,66.4993,66.4993,5300.0
2011-12-15 10:05:00,67.26,67.26,66.97,67.03,10500.0,66.5092,66.5092,66.2224,66.2817,10500.0
2011-12-15 10:10:00,67.05,67.07,66.88,66.94,12700.0,66.3015,66.3213,66.1334,66.1927,12700.0
2011-12-15 10:15:00,66.99,67.06,66.82,67.06,20900.0,66.2422,66.3114,66.0741,66.3114,20900.0
2011-12-15 10:20:00,66.95,67.15,66.95,67.12,2500.0,66.2026,66.4004,66.2026,66.3707,2500.0
2011-12-15 10:25:00,67.12,67.17,66.92,66.92,7200.0,66.3707,66.4202,66.173,66.173,7200.0
2011-12-15 10:30:00,66.97,67.0,66.83,66.93,15000.0,66.2224,66.2521,66.084,66.1828,15000.0
2011-12-15 10:35:00,66.95,66.97,66.8,66.86,8000.0,66.2026,66.2224,66.0543,66.1136,8000.0
2011-12-15 10:40:00,66.86,66.99,66.8,66.87,2800.0,66.1136,66.2422,66.0543,66.1235,2800.0
2011-12-15 10:45:00,66.82,66.84,66.67,66.73,11100.0,66.0741,66.0939,65.9257,65.9851,11100.0
2011-12-15 10:50:00,66.7,66.75,66.6,66.73,17100.0,65.9554,66.0049,65.8565,65.9851,17100.0
2011-12-15 10:55:00,66.75,66.75,66.37,66.52,14900.0,66.0049,66.0049,65.6291,65.7774,14900.0
2011-12-15 11:00:00,66.5,66.56,66.38,66.45,15000.0,65.7576,65.817,65.639,65.7082,15000.0
2011-12-15 11:05:00,66.46,66.46,66.17,66.2,13800.0,65.7181,65.7181,65.4313,65.461,13800.0
2011-12-15 11:10:00,66.2,66.56,66.19,66.42,10800.0,65.461,65.817,65.4511,65.6785,10800.0
2011-12-15 11:15:00,66.47,66.48,66.34,66.36,8600.0,65.728,65.7379,65.5994,65.6192,8600.0
2011-12-15 11:20:00,66.35,66.6,66.33,66.47,16300.0,65.6093,65.8565,65.5895,65.728,16300.0
2011-12-15 11:25:00,66.48,66.75,66.44,66.67,5600.0,65.7379,66.0049,65.6983,65.9257,5600.0
2011-12-15 11:30:00,66.67,66.72,66.53,66.55,12200.0,65.9257,65.9752,65.7873,65.8071,12200.0
2011-12-15 11:35:00,66.48,66.66,66.44,66.55,8500.0,65.7379,65.9159,65.6983,65.8071,8500.0
2011-12-15 11:40:00,66.57,66.67,66.5,66.61,4800.0,65.8269,65.9257,65.7576,65.8664,4800.0
2011-12-15 11:45:00,66.61,66.61,66.35,66.35,13900.0,65.8664,65.8664,65.6093,65.6093,13900.0
2011-12-15 11:50:00,66.35,66.4,66.27,66.4,3400.0,65.6093,65.6588,65.5302,65.6588,3400.0
2011-12-15 11:55:00,66.44,66.46,66.27,66.36,31200.0,65.6983,65.7181,65.5302,65.6192,31200.0
2011-12-15 12:00:00,66.4,66.48,66.31,66.38,7500.0,65.6588,65.7379,65.5698,65.639,7500.0
2011-12-15 12:05:00,66.41,66.41,66.2,66.31,36100.0,65.6687,65.6687,65.461,65.5698,36100.0
2011-12-15 12:10:00,66.3,66.32,66.23,66.25,1700.0,65.5599,65.5797,65.4907,65.5104,1700.0
2011-12-15 12:15:00,66.29,66.45,66.25,66.39,5700.0,65.55,65.7082,65.5104,65.6489,5700.0
2011-12-15 12:20:00,66.44,66.7,66.37,66.47,13300.0,65.6983,65.9554,65.6291,65.728,13300.0
2011-12-15 12:25:00,66.47,66.67,66.47,66.67,2800.0,65.728,65.9257,65.728,65.9257,2800.0
2011-12-15 12:30:00,66.68,66.79,66.49,66.56,11300.0,65.9356,66.0444,65.7478,65.817,11300.0
2011-12-15 12:35:00,66.53,66.63,66.5,66.59,7600.0,65.7873,65.8862,65.7576,65.8466,7600.0
2011-12-15 12:40:00,66.63,66.68,66.59,66.61,5200.0,65.8862,65.9356,65.8466,65.8664,5200.0
2011-12-15 12:45:00,66.58,66.76,66.52,66.75,15100.0,65.8368,66.0147,65.7774,66.0049,15100.0
2011-12-15 12:50:00,66.75,66.88,66.75,66.85,6000.0,66.0049,66.1334,66.0049,66.1037,6000.0
2011-12-15 12:55:00,66.88,66.88,66.79,66.8,2300.0,66.1334,66.1334,66.0444,66.0543,2300.0
2011-12-15 13:00:00,66.8,66.88,66.77,66.85,3200.0,66.0543,66.1334,66.0246,66.1037,3200.0
2011-12-15 13:05:00,66.83,66.86,66.76,66.8,4600.0,66.084,66.1136,66.0147,66.0543,4600.0
2011-12-15 13:10:00,66.84,66.89,66.75,66.77,7000.0,66.0939,66.1433,66.0049,66.0246,7000.0
2011-12-15 13:15:00,66.84,66.98,66.81,66.98,1300.0,66.0939,66.2323,66.0642,66.2323,1300.0
2011-12-15 13:20:00,66.98,66.98,66.75,66.85,8800.0,66.2323,66.2323,66.0049,66.1037,8800.0
2011-12-15 13:25:00,66.86,66.95,66.79,66.81,3000.0,66.1136,66.2026,66.0444,66.0642,3000.0
2011-12-15 13:30:00,66.85,66.85,66.58,66.58,2600.0,66.1037,66.1037,65.8368,65.8368,2600.0
2011-12-15 13:35:00,66.6,66.66,66.5,66.65,18200.0,65.8565,65.9159,65.7576,65.906,18200.0
2011-12-15 13:40:00,66.65,66.96,66.53,66.96,8900.0,65.906,66.2125,65.7873,66.2125,8900.0
2011-12-15 13:45:00,66.96,66.99,66.79,66.92,2400.0,66.2125,66.2422,66.0444,66.173,2400.0
2011-12-15 13:50:00,66.94,67.04,66.91,66.91,3800.0,66.1927,66.2916,66.1631,66.1631,3800.0
2011-12-15 13:55:00,66.98,66.98,66.84,66.89,8100.0,66.2323,66.2323,66.0939,66.1433,8100.0
2011-12-15 14:00:00,66.89,67.09,66.89,66.99,1200.0,66.1433,66.3411,66.1433,66.2422,1200.0
2011-12-15 14:05:00,67.03,67.03,66.88,66.9,6700.0,66.2817,66.2817,66.1334,66.1532,6700.0
2011-12-15 14:10:00,66.95,67.03,66.92,66.98,3800.0,66.2026,66.2817,66.173,66.2323,3800.0
2011-12-15 14:15:00,66.98,67.03,66.9,66.96,4300.0,66.2323,66.2817,66.1532,66.2125,4300.0
2011-12-15 14:20:00,67.02,67.1,66.88,66.92,8100.0,66.2718,66.3509,66.1334,66.173,8100.0
2011-12-15 14:25:00,66.97,67.0,66.88,66.89,4100.0,66.2224,66.2521,66.1334,66.1433,4100.0
2011-12-15 14:30:00,66.96,67.0,66.85,66.97,3900.0,66.2125,66.2521,66.1037,66.2224,3900.0
2011-12-15 14:35:00,67.01,67.01,66.88,66.88,3500.0,66.262,66.262,66.1334,66.1334,3500.0
2011-12-15 14:40:00,66.87,66.92,66.81,66.87,4100.0,66.1235,66.173,66.0642,66.1235,4100.0
2011-12-15 14:45:00,66.9,66.93,66.7,66.76,4800.0,66.1532,66.1828,65.9554,66.0147,4800.0
2011-12-15 14:50:00,66.78,66.78,66.64,66.78,2900.0,66.0345,66.0345,65.8961,66.0345,2900.0
2011-12-15 14:55:00,66.83,66.83,66.7,66.7,5500.0,66.084,66.084,65.9554,65.9554,5500.0
2011-12-15 15:00:00,66.73,66.9,66.7,66.88,15000.0,65.9851,66.1532,65.9554,66.1334,15000.0
2011-12-15 15:05:00,66.87,66.88,66.77,66.77,5300.0,66.1235,66.1334,66.0246,66.0246,5300.0
2011-12-15 15:10:00,66.77,66.77,66.61,66.61,13500.0,66.0246,66.0246,65.8664,65.8664,13500.0
2011-12-15 15:15:00,66.65,66.89,66.62,66.87,12000.0,65.906,66.1433,65.8763,66.1235,12000.0
2011-12-15 15:20:00,66.89,66.91,66.59,66.67,20600.0,66.1433,66.1631,65.8466,65.9257,20600.0
2011-12-15 15:25:00,66.7,66.86,66.57,66.72,10200.0,65.9554,66.1136,65.8269,65.9752,10200.0
2011-12-15 15:30:00,66.66,66.9,66.65,66.77,11500.0,65.9159,66.1532,65.906,66.0246,11500.0
2011-12-15 15:35:00,66.73,66.82,66.59,66.77,13000.0,65.9851,66.0741,65.8466,66.0246,13000.0
2011-12-15 15:40:00,66.75,66.92,66.66,66.69,17000.0,66.0049,66.173,65.9159,65.9455,17000.0
2011-12-15 15:45:00,66.63,66.85,66.6,66.74,25900.0,65.8862,66.1037,65.8565,65.995,25900.0
2011-12-15 15:50:00,66.76,66.89,66.67,66.77,17200.0,66.0147,66.1433,65.9257,66.0246,17200.0
2011-12-15 15:55:00,66.76,66.85,66.66,66.71,17000.0,66.0147,66.1037,65.9159,65.9653,17000.0
2011-12-16 09:30:00,66.79,67.51,66.72,67.11,12300.0,66.0444,66.7564,65.9752,66.3608,12300.0
2011-12-16 09:35:00,67.11,67.6,67.1,67.6,8900.0,66.3608,66.8454,66.3509,66.8454,8900.0
2011-12-16 09:40:00,67.52,67.81,67.48,67.73,11500.0,66.7663,67.053,66.7267,66.9739,11500.0
2011-12-16 09:45:00,67.73,67.73,67.39,67.41,9700.0,66.9739,66.9739,66.6377,66.6575,9700.0
2011-12-16 09:50:00,67.38,67.96,67.38,67.81,18100.0,66.6278,67.2013,66.6278,67.053,18100.0
2011-12-16 09:55:00,67.76,67.78,67.56,67.66,6000.0,67.0036,67.0234,66.8058,66.9047,6000.0
2011-12-16 10:00:00,67.66,67.96,67.43,67.72,21400.0,66.9047,67.2013,66.6773,66.964,21400.0
2011-12-16 10:05:00,67.75,68.05,67.72,68.05,5900.0,66.9937,67.2903,66.964,67.2903,5900.0
2011-12-16 10:10:00,67.97,68.16,67.95,68.06,9600.0,67.2112,67.3991,67.1915,67.3002,9600.0
2011-12-16 10:15:00,68.06,68.13,67.93,67.98,9000.0,67.3002,67.3695,67.1717,67.2211,9000.0
2011-12-16 10:20:00,68.01,68.01,67.64,67.73,6300.0,67.2508,67.2508,66.8849,66.9739,6300.0
2011-12-16 10:25:00,67.69,67.83,67.68,67.72,22900.0,66.9344,67.0728,66.9245,66.964,22900.0
2011-12-16 10:30:00,67.75,67.94,67.69,67.91,8400.0,66.9937,67.1816,66.9344,67.1519,8400.0
2011-12-16 10:35:00,67.91,68.02,67.81,67.97,9200.0,67.1519,67.2607,67.053,67.2112,9200.0
2011-12-16 10:40:00,67.99,67.99,67.95,67.99,1600.0,67.231,67.231,67.1915,67.231,1600.0
2011-12-16 10:45:00,67.96,67.99,67.91,67.93,1200.0,67.2013,67.231,67.1519,67.1717,1200.0
2011-12-16 10:50:00,67.99,67.99,67.93,67.99,5400.0,67.231,67.231,67.1717,67.231,5400.0
2011-12-16 10:55:00,67.96,67.96,67.87,67.94,6100.0,67.2013,67.2013,67.1124,67.1816,6100.0
2011-12-16 11:00:00,68.02,68.07,67.82,67.94,5000.0,67.2607,67.3101,67.0629,67.1816,5000.0
2011-12-16 11:05:00,67.92,67.95,67.91,67.95,2200.0,67.1618,67.1915,67.1519,67.1915,2200.0
2011-12-16 11:10:00,67.94,68.1,67.94,68.1,2400.0,67.1816,67.3398,67.1816,67.3398,2400.0
2011-12-16 11:15:00,68.07,68.11,68.06,68.08,1400.0,67.3101,67.3497,67.3002,67.32,1400.0
2011-12-16 11:20:00,68.05,68.2,68.05,68.2,3500.0,67.2903,67.4387,67.2903,67.4387,3500.0
2011-12-16 11:25:00,68.15,68.19,68.08,68.08,2900.0,67.3892,67.4288,67.32,67.32,2900.0
2011-12-16 11:30:00,68.07,68.13,67.89,67.92,3100.0,67.3101,67.3695,67.1321,67.1618,3100.0
2011-12-16 11:35:00,67.92,67.92,67.69,67.76,2500.0,67.1618,67.1618,66.9344,67.0036,2500.0
2011-12-16 11:40:00,67.65,67.66,67.5,67.5,6300.0,66.8948,66.9047,66.7465,66.7465,6300.0
2011-12-16 11:45:00,67.5,67.53,67.39,67.39,3400.0,66.7465,66.7761,66.6377,66.6377,3400.0
2011-12-16 11:50:00,67.39,67.54,67.34,67.51,9200.0,66.6377,66.786,66.5883,66.7564,9200.0
2011-12-16 11:55:00,67.54,67.54,67.36,67.36,5500.0,66.786,66.786,66.608,66.608,5500.0
2011-12-16 12:00:00,67.32,67.33,66.98,67.33,8700.0,66.5685,66.5784,66.2323,66.5784,8700.0
2011-12-16 12:05:00,67.34,67.34,67.15,67.18,1800.0,66.5883,66.5883,66.4004,66.4301,1800.0
2011-12-16 12:10:00,67.25,67.38,67.19,67.2,10600.0,66.4993,66.6278,66.4399,66.4498,10600.0
2011-12-16 12:15:00,67.22,67.23,67.07,67.1,7600.0,66.4696,66.4795,66.3213,66.3509,7600.0
2011-12-16 12:20:00,67.11,67.11,66.82,66.9,13000.0,66.3608,66.3608,66.0741,66.1532,13000.0
2011-12-16 12:25:00,66.88,66.88,66.76,66.79,3000.0,66.1334,66.1334,66.0147,66.0444,3000.0
2011-12-16 12:30:00,66.79,66.84,66.53,66.56,11600.0,66.0444,66.0939,65.7873,65.817,11600.0
2011-12-16 12:35:00,66.6,66.71,66.53,66.64,12200.0,65.8565,65.9653,65.7873,65.8961,12200.0
2011-12-16 12:40:00,66.66,66.93,66.63,66.73,9200.0,65.9159,66.1828,65.8862,65.9851,9200.0
2011-12-16 12:45:00,66.68,66.93,66.54,66.92,5400.0,65.9356,66.1828,65.7972,66.173,5400.0
2011-12-16 12:50:00,66.9,67.02,66.75,67.02,12900.0,66.1532,66.2718,66.0049,66.2718,12900.0
2011-12-16 12:55:00,67.0,67.17,66.98,66.98,4100.0,66.2521,66.4202,66.2323,66.2323,4100.0
2011-12-16 13:00:00,66.98,67.18,66.96,67.04,3300.0,66.2323,66.4301,66.2125,66.2916,3300.0
2011-12-16 13:05:00,67.02,67.11,66.87,66.89,1500.0,66.2718,66.3608,66.1235,66.1433,1500.0
2011-12-16 13:10:00,66.78,66.96,66.76,66.85,8200.0,66.0345,66.2125,66.0147,66.1037,8200.0
2011-12-16 13:15:00,66.82,66.91,66.74,66.83,4800.0,66.0741,66.1631,65.995,66.084,4800.0
2011-12-16 13:20:00,66.83,67.0,66.81,66.93,3200.0,66.084,66.2521,66.0642,66.1828,3200.0
2011-12-16 13:25:00,66.94,66.99,66.87,66.98,4800.0,66.1927,66.2422,66.1235,66.2323,4800.0
2011-12-16 13:30:00,66.96,66.98,66.94,66.94,3800.0,66.2125,66.2323,66.1927,66.1927,3800.0
2011-12-16 13:35:00,66.89,66.97,66.76,66.77,6300.0,66.1433,66.2224,66.0147,66.0246,6300.0
2011-12-16 13:40:00,66.75,66.75,66.51,66.51,10500.0,66.0049,66.0049,65.7675,65.7675,10500.0
2011-12-16 13:45:00,66.53,66.63,66.44,66.58,23500.0,65.7873,65.8862,65.6983,65.8368,23500.0
2011-12-16 13:50:00,66.56,66.77,66.53,66.64,31900.0,65.817,66.0246,65.7873,65.8961,31900.0
2011-12-16 13:55:00,66.61,66.65,66.4,66.43,14300.0,65.8664,65.906,65.6588,65.6884,14300.0
2011-12-16 14:00:00,66.36,66.5,66.31,66.4,11600.0,65.6192,65.7576,65.5698,65.6588,11600.0
2011-12-16 14:05:00,66.43,66.5,66.31,66.45,14700.0,65.6884,65.7576,65.5698,65.7082,14700.0
2011-12-16 14:10:00,66.44,66.5,66.25,66.34,41700.0,65.6983,65.7576,65.5104,65.5994,41700.0
2011-12-16 14:15:00,66.35,66.37,66.15,66.22,10400.0,65.6093,65.6291,65.4116,65.4808,10400.0
2011-12-16 14:20:00,66.29,66.32,66.13,66.25,6000.0,65.55,65.5797,65.3918,65.5104,6000.0
2011-12-16 14:25:00,66.29,66.39,66.21,66.29,3900.0,65.55,65.6489,65.4709,65.55,3900.0
2011-12-16 14:30:00,66.26,66.34,66.23,66.32,13000.0,65.5203,65.5994,65.4907,65.5797,13000.0
2011-12-16 14:35:00,66.27,66.28,66.17,66.17,7200.0,65.5302,65.5401,65.4313,65.4313,7200.0
2011-12-16 14:40:00,66.19,66.21,66.11,66.15,15000.0,65.4511,65.4709,65.372,65.4116,15000.0
2011-12-16 14:45:00,66.15,66.36,66.11,66.25,8100.0,65.4116,65.6192,65.372,65.5104,8100.0
2011-12-16 14:50:00,66.31,66.52,66.3,66.45,7100.0,65.5698,65.7774,65.5599,65.7082,7100.0
2011-12-16 14:55:00,66.49,66.59,66.38,66.55,4400.0,65.7478,65.8466,65.639,65.8071,4400.0
2011-12-16 15:00:00,66.55,66.56,66.45,66.48,6600.0,65.8071,65.817,65.7082,65.7379,6600.0
2011-12-16 15:05:00,66.48,66.53,66.42,66.45,6700.0,65.7379,65.7873,65.6785,65.7082,6700.0
2011-12-16 15:10:00,66.47,66.63,66.45,66.53,3700.0,65.728,65.8862,65.7082,65.7873,3700.0
2011-12-16 15:15:00,66.55,66.61,66.51,66.54,5800.0,65.8071,65.8664,65.7675,65.7972,5800.0
2011-12-16 15:20:00,66.55,66.61,66.24,66.34,11400.0,65.8071,65.8664,65.5005,65.5994,11400.0
2011-12-16 15:25:00,66.31,66.39,66.31,66.33,6800.0,65.5698,65.6489,65.5698,65.5895,6800.0
2011-12-16 15:30:00,66.34,66.62,66.32,66.58,10700.0,65.5994,65.8763,65.5797,65.8368,10700.0
2011-12-16 15:35:00,66.51,66.55,66.46,66.5,10600.0,65.7675,65.8071,65.7181,65.7576,10600.0
2011-12-16 15:40:00,66.51,66.6,66.28,66.38,15100.0,65.7675,65.8565,65.5401,65.639,15100.0
2011-12-16 15:45:00,66.37,66.95,66.33,66.85,25200.0,65.6291,66.2026,65.5895,66.1037,25200.0
2011-12-16 15:50:00,66.84,67.03,66.84,66.98,35700.0,66.0939,66.2817,66.0939,66.2323,35700.0
2011-12-16 15:55:00,66.91,67.06,66.87,67.01,73900.0,66.1631,66.3114,66.1235,66.262,73900.0
2011-12-19 09:30:00,67.63,67.72,67.29,67.36,12400.0,66.875,66.964,66.5388,66.608,12400.0
2011-12-19 09:35:00,67.29,67.62,67.23,67.43,10200.0,66.5388,66.8651,66.4795,66.6773,10200.0
2011-12-19 09:40:00,67.52,67.55,67.02,67.02,8400.0,66.7663,66.7959,66.2718,66.2718,8400.0
2011-12-19 09:45:00,67.15,67.32,67.03,67.05,5900.0,66.4004,66.5685,66.2817,66.3015,5900.0
2011-12-19 09:50:00,67.09,67.34,67.09,67.34,1800.0,66.3411,66.5883,66.3411,66.5883,1800.0
2011-12-19 09:55:00,67.34,67.58,67.26,67.58,9100.0,66.5883,66.8256,66.5092,66.8256,9100.0
2011-12-19 10:00:00,67.6,67.63,67.39,67.44,5700.0,66.8454,66.875,66.6377,66.6872,5700.0
2011-12-19 10:05:00,67.47,68.0,67.47,67.98,21500.0,66.7168,67.2409,66.7168,67.2211,21500.0
2011-12-19 10:10:00,67.94,67.94,67.44,67.61,11000.0,67.1816,67.1816,66.6872,66.8553,11000.0
2011-12-19 10:15:00,67.61,67.73,67.41,67.5,6600.0,66.8553,66.9739,66.6575,66.7465,6600.0
2011-12-19 10:20:00,67.5,67.76,67.45,67.73,6300.0,66.7465,67.0036,66.697,66.9739,6300.0
2011-12-19 10:25:00,67.75,67.8,67.36,67.39,16400.0,66.9937,67.0431,66.608,66.6377,16400.0
2011-12-19 10:30:00,67.42,67.48,67.28,67.36,29500.0,66.6674,66.7267,66.5289,66.608,29500.0
2011-12-19 10:35:00,67.39,67.46,67.29,67.33,14000.0,66.6377,66.7069,66.5388,66.5784,14000.0
2011-12-19 10:40:00,67.3,67.3,66.99,67.05,7000.0,66.5487,66.5487,66.2422,66.3015,7000.0
2011-12-19 10:45:00,67.0,67.0,66.57,66.69,14000.0,66.2521,66.2521,65.8269,65.9455,14000.0
2011-12-19 10:50:00,66.67,66.7,66.58,66.64,7300.0,65.9257,65.9554,65.8368,65.8961,7300.0
2011-12-19 10:55:00,66.64,66.66,66.5,66.51,3000.0,65.8961,65.9159,65.7576,65.7675,3000.0
2011-12-19 11:00:00,66.52,66.55,66.15,66.3,12700.0,65.7774,65.8071,65.4116,65.5599,12700.0
2011-12-19 11:05:00,66.29,66.33,66.07,66.07,9600.0,65.55,65.5895,65.3324,65.3324,9600.0
2011-12-19 11:10:00,66.07,66.4,65.66,66.26,25800.0,65.3324,65.6588,64.927,65.5203,25800.0
2011-12-19 11:15:00,66.27,66.36,66.12,66.25,6000.0,65.5302,65.6192,65.3819,65.5104,6000.0
2011-12-19 11:20:00,66.25,66.41,66.2,66.25,5800.0,65.5104,65.6687,65.461,65.5104,5800.0
2011-12-19 11:25:00,66.28,66.44,66.24,66.33,9400.0,65.5401,65.6983,65.5005,65.5895,9400.0
2011-12-19 11:30:00,66.35,66.35,66.08,66.21,9000.0,65.6093,65.6093,65.3423,65.4709,9000.0
2011-12-19 11:35:00,66.21,66.21,65.7,65.77,32500.0,65.4709,65.4709,64.9666,65.0358,32500.0
2011-12-19 11:40:00,65.77,65.92,65.71,65.76,6500.0,65.0358,65.1841,64.9765,65.0259,6500.0
2011-12-19 11:45:00,65.79,66.12,65.67,66.02,12500.0,65.0556,65.3819,64.9369,65.283,12500.0
2011-12-19 11:50:00,66.02,66.11,65.85,65.86,7100.0,65.283,65.372,65.1149,65.1248,7100.0
2011-12-19 11:55:00,65.87,66.12,65.87,65.88,9700.0,65.1347,65.3819,65.1347,65.1446,9700.0
2011-12-19 12:00:00,65.86,66.24,65.85,66.07,9200.0,65.1248,65.5005,65.1149,65.3324,9200.0
2011-12-19 12:05:00,66.07,66.31,66.04,66.26,1800.0,65.3324,65.5698,65.3028,65.5203,1800.0
2011-12-19 12:10:00,66.34,66.48,66.25,66.35,7200.0,65.5994,65.7379,65.5104,65.6093,7200.0
2011-12-19 12:15:00,66.42,66.44,66.23,66.4,6700.0,65.6785,65.6983,65.4907,65.6588,6700.0
2011-12-19 12:20:00,66.33,66.69,66.33,66.6,3900.0,65.5895,65.9455,65.5895,65.8565,3900.0
2011-12-19 12:25:00,66.64,66.8,66.55,66.71,2600.0,65.8961,66.0543,65.8071,65.9653,2600.0
2011-12-19 12:30:00,66.7,66.76,66.61,66.7,3000.0,65.9554,66.0147,65.8664,65.9554,3000.0
2011-12-19 12:35:00,66.68,66.7,66.54,66.7,1300.0,65.9356,65.9554,65.7972,65.9554,1300.0
2011-12-19 12:40:00,66.59,66.78,66.59,66.7,3500.0,65.8466,66.0345,65.8466,65.9554,3500.0
2011-12-19 12:45:00,66.69,66.86,66.63,66.82,10200.0,65.9455,66.1136,65.8862,66.0741,10200.0
2011-12-19 12:50:00,66.82,66.91,66.8,66.85,7000.0,66.0741,66.1631,66.0543,66.1037,7000.0
2011-12-19 12:55:00,66.82,67.0,66.78,66.79,4700.0,66.0741,66.2521,66.0345,66.0444,4700.0
2011-12-19 13:00:00,66.95,67.0,66.85,66.85,4900.0,66.2026,66.2521,66.1037,66.1037,4900.0
2011-12-19 13:05:00,66.81,66.86,66.71,66.71,8700.0,66.0642,66.1136,65.9653,65.9653,8700.0
2011-12-19 13:10:00,66.76,66.79,66.4,66.4,4200.0,66.0147,66.0444,65.6588,65.6588,4200.0
2011-12-19 13:15:00,66.32,66.35,66.14,66.23,7300.0,65.5797,65.6093,65.4017,65.4907,7300.0
2011-12-19 13:20:00,66.19,66.2,66.03,66.2,3500.0,65.4511,65.461,65.2929,65.461,3500.0
2011-12-19 13:25:00,66.27,66.29,66.04,66.06,1100.0,65.5302,65.55,65.3028,65.3226,1100.0
2011-12-19 13:30:00,66.07,66.07,65.91,65.98,9600.0,65.3324,65.3324,65.1742,65.2435,9600.0
2011-12-19 13:35:00,65.96,66.03,65.92,66.0,3400.0,65.2237,65.2929,65.1841,65.2632,3400.0
2011-12-19 13:40:00,65.98,66.07,65.97,65.99,4400.0,65.2435,65.3324,65.2336,65.2533,4400.0
2011-12-19 13:45:00,65.95,66.1,65.9,66.1,4200.0,65.2138,65.3621,65.1643,65.3621,4200.0
2011-12-19 13:50:00,65.99,66.32,65.99,66.18,7500.0,65.2533,65.5797,65.2533,65.4412,7500.0
2011-12-19 13:55:00,66.16,66.16,65.95,66.02,11600.0,65.4214,65.4214,65.2138,65.283,11600.0
2011-12-19 14:00:00,65.94,66.0,65.86,66.0,7100.0,65.2039,65.2632,65.1248,65.2632,7100.0
2011-12-19 14:05:00,66.0,66.0,65.92,65.92,6400.0,65.2632,65.2632,65.1841,65.1841,6400.0
2011-12-19 14:10:00,65.94,65.94,65.79,65.82,7200.0,65.2039,65.2039,65.0556,65.0852,7200.0
2011-12-19 14:15:00,65.8,65.83,65.69,65.78,16000.0,65.0655,65.0951,64.9567,65.0457,16000.0
2011-12-19 14:20:00,65.75,65.81,65.41,65.56,20000.0,65.016,65.0753,64.6798,64.8281,20000.0
2011-12-19 14:25:00,65.63,65.71,65.52,65.52,8400.0,64.8974,64.9765,64.7886,64.7886,8400.0
2011-12-19 14:30:00,65.56,65.62,65.48,65.5,10400.0,64.8281,64.8875,64.749,64.7688,10400.0
2011-12-19 14:35:00,65.5,65.5,65.32,65.34,8600.0,64.7688,64.7688,64.5908,64.6106,8600.0
2011-12-19 14:40:00,65.37,65.39,65.3,65.36,5300.0,64.6403,64.66,64.571,64.6304,5300.0
2011-12-19 14:45:00,65.37,65.54,65.29,65.54,9000.0,64.6403,64.8084,64.5612,64.8084,9000.0
2011-12-19 14:50:00,65.54,65.66,65.53,65.65,5400.0,64.8084,64.927,64.7985,64.9171,5400.0
2011-12-19 14:55:00,65.64,65.85,65.48,65.68,23300.0,64.9072,65.1149,64.749,64.9468,23300.0
2011-12-19 15:00:00,65.66,65.81,65.35,65.49,15900.0,64.927,65.0753,64.6205,64.7589,15900.0
2011-12-19 15:05:00,65.5,65.5,65.33,65.34,5800.0,64.7688,64.7688,64.6007,64.6106,5800.0
2011-12-19 15:10:00,65.3,65.36,65.12,65.24,20700.0,64.571,64.6304,64.3931,64.5117,20700.0
2011-12-19 15:15:00,65.27,65.43,65.2,65.39,19400.0,64.5414,64.6996,64.4722,64.66,19400.0
2011-12-19 15:20:00,65.33,65.6,65.19,65.54,29300.0,64.6007,64.8677,64.4623,64.8084,29300.0
2011-12-19 15:25:00,65.53,65.6,65.31,65.31,15500.0,64.7985,64.8677,64.5809,64.5809,15500.0
2011-12-19 15:30:00,65.31,65.38,65.18,65.19,21200.0,64.5809,64.6501,64.4524,64.4623,21200.0
2011-12-19 15:35:00,65.22,65.24,65.1,65.19,22900.0,64.4919,64.5117,64.3733,64.4623,22900.0
2011-12-19 15:40:00,65.18,65.34,65.05,65.2,25300.0,64.4524,64.6106,64.3238,64.4722,25300.0
2011-12-19 15:45:00,65.15,65.29,64.84,64.86,31200.0,64.4227,64.5612,64.1162,64.136,31200.0
2011-12-19 15:50:00,64.8,64.89,64.7,64.79,69100.0,64.0766,64.1656,63.9777,64.0667,69100.0
2011-12-19 15:55:00,64.83,65.03,64.8,64.91,46900.0,64.1063,64.3041,64.0766,64.1854,46900.0
2011-12-20 09:30:00,65.66,66.26,65.12,65.8,16400.0,64.927,65.5203,64.3931,65.0655,16400.0
2011-12-20 09:35:00,65.8,66.23,65.72,65.76,50500.0,65.0655,65.4907,64.9864,65.0259,50500.0
2011-12-20 09:40:00,65.72,66.24,65.65,66.21,62500.0,64.9864,65.5005,64.9171,65.4709,62500.0
2011-12-20 09:45:00,66.24,66.29,66.03,66.11,12000.0,65.5005,65.55,65.2929,65.372,12000.0
2011-12-20 09:50:00,66.05,66.4,65.95,66.07,11600.0,65.3127,65.6588,65.2138,65.3324,11600.0
2011-12-20 09:55:00,65.96,66.39,65.94,66.39,7200.0,65.2237,65.6489,65.2039,65.6489,7200.0
2011-12-20 10:00:00,66.46,66.46,66.35,66.35,3900.0,65.7181,65.7181,65.6093,65.6093,3900.0
2011-12-20 10:05:00,66.41,66.43,66.3,66.32,2000.0,65.6687,65.6884,65.5599,65.5797,2000.0
2011-12-20 10:10:00,66.38,66.39,66.13,66.21,7300.0,65.639,65.6489,65.3918,65.4709,7300.0
2011-12-20 10:15:00,66.21,66.43,66.21,66.34,13900.0,65.4709,65.6884,65.4709,65.5994,13900.0
2011-12-20 10:20:00,66.33,66.57,66.31,66.57,9400.0,65.5895,65.8269,65.5698,65.8269,9400.0
2011-12-20 10:25:00,66.67,66.95,66.67,66.87,6700.0,65.9257,66.2026,65.9257,66.1235,6700.0
2011-12-20 10:30:00,66.89,67.1,66.84,66.84,9700.0,66.1433,66.3509,66.0939,66.0939,9700.0
2011-12-20 10:35:00,66.89,67.0,66.88,66.97,10400.0,66.1433,66.2521,66.1334,66.2224,10400.0
2011-12-20 10:40:00,66.97,67.07,66.97,67.0,4100.0,66.2224,66.3213,66.2224,66.2521,4100.0
2011-12-20 10:45:00,67.04,67.1,66.98,67.01,7100.0,66.2916,66.3509,66.2323,66.262,7100.0
2011-12-20 10:50:00,67.05,67.16,67.0,67.0,3100.0,66.3015,66.4103,66.2521,66.2521,3100.0
2011-12-20 10:55:00,66.97,67.08,66.95,66.95,7200.0,66.2224,66.3312,66.2026,66.2026,7200.0
2011-12-20 11:00:00,67.01,67.09,66.99,67.05,2900.0,66.262,66.3411,66.2422,66.3015,2900.0
2011-12-20 11:05:00,67.12,67.22,67.11,67.11,2900.0,66.3707,66.4696,66.3608,66.3608,2900.0
2011-12-20 11:10:00,67.19,67.19,67.06,67.13,3300.0,66.4399,66.4399,66.3114,66.3806,3300.0
2011-12-20 11:15:00,67.16,67.24,67.12,67.12,2900.0,66.4103,66.4894,66.3707,66.3707,2900.0
2011-12-20 11:20:00,67.2,67.2,66.99,67.02,5700.0,66.4498,66.4498,66.2422,66.2718,5700.0
2011-12-20 11:25:00,67.04,67.1,66.99,67.0,4100.0,66.2916,66.3509,66.2422,66.2521,4100.0
2011-12-20 11:30:00,67.09,67.19,67.01,67.01,1600.0,66.3411,66.4399,66.262,66.262,1600.0
2011-12-20 11:35:00,67.07,67.14,66.99,67.03,5100.0,66.3213,66.3905,66.2422,66.2817,5100.0
2011-12-20 11:40:00,67.0,67.02,66.99,67.0,6100.0,66.2521,66.2718,66.2422,66.2521,6100.0
2011-12-20 11:45:00,67.02,67.2,67.01,67.2,4900.0,66.2718,66.4498,66.262,66.4498,4900.0
2011-12-20 11:50:00,67.28,67.47,66.96,67.25,11100.0,66.5289,66.7168,66.2125,66.4993,11100.0
2011-12-20 11:55:00,67.27,67.27,67.14,67.19,6600.0,66.5191,66.5191,66.3905,66.4399,6600.0
2011-12-20 12:00:00,67.16,67.16,66.83,66.91,4100.0,66.4103,66.4103,66.084,66.1631,4100.0
2011-12-20 12:05:00,66.91,66.95,66.8,66.84,1700.0,66.1631,66.2026,66.0543,66.0939,1700.0
2011-12-20 12:10:00,66.8,66.85,66.73,66.85,5600.0,66.0543,66.1037,65.9851,66.1037,5600.0
2011-12-20 12:15:00,66.81,66.81,66.69,66.7,4800.0,66.0642,66.0642,65.9455,65.9554,4800.0
2011-12-20 12:20:00,66.74,66.8,66.68,66.68,8000.0,65.995,66.0543,65.9356,65.9356,8000.0
2011-12-20 12:25:00,66.68,66.8,66.67,66.75,4100.0,65.9356,66.0543,65.9257,66.0049,4100.0
2011-12-20 12:30:00,66.75,66.75,66.61,66.7,2400.0,66.0049,66.0049,65.8664,65.9554,2400.0
2011-12-20 12:35:00,66.7,66.7,66.61,66.67,1900.0,65.9554,65.9554,65.8664,65.9257,1900.0
2011-12-20 12:40:00,66.64,66.75,66.61,66.73,4800.0,65.8961,66.0049,65.8664,65.9851,4800.0
2011-12-20 12:45:00,66.67,66.73,66.63,66.65,6000.0,65.9257,65.9851,65.8862,65.906,6000.0
2011-12-20 12:50:00,66.66,66.68,66.6,66.68,1500.0,65.9159,65.9356,65.8565,65.9356,1500.0
2011-12-20 12:55:00,66.69,66.72,66.6,66.64,4400.0,65.9455,65.9752,65.8565,65.8961,4400.0
2011-12-20 13:00:00,66.81,66.93,66.73,66.88,3300.0,66.0642,66.1828,65.9851,66.1334,3300.0
2011-12-20 13:05:00,66.93,67.03,66.81,66.96,7000.0,66.1828,66.2817,66.0642,66.2125,7000.0
2011-12-20 13:10:00,66.97,66.98,66.64,66.64,3200.0,66.2224,66.2323,65.8961,65.8961,3200.0
2011-12-20 13:15:00,66.71,66.71,66.6,66.6,4300.0,65.9653,65.9653,65.8565,65.8565,4300.0
2011-12-20 13:20:00,66.63,66.71,66.58,66.66,8100.0,65.8862,65.9653,65.8368,65.9159,8100.0
2011-12-20 13:25:00,66.63,66.66,66.56,66.62,5800.0,65.8862,65.9159,65.817,65.8763,5800.0
2011-12-20 13:30:00,66.6,66.8,66.6,66.79,14400.0,65.8565,66.0543,65.8565,66.0444,14400.0
2011-12-20 13:35:00,66.81,66.84,66.67,66.76,1300.0,66.0642,66.0939,65.9257,66.0147,1300.0
2011-12-20 13:40:00,66.67,66.67,66.56,66.61,2200.0,65.9257,65.9257,65.817,65.8664,2200.0
2011-12-20 13:45:00,66.61,66.61,66.5,66.58,5300.0,65.8664,65.8664,65.7576,65.8368,5300.0
2011-12-20 13:50:00,66.59,66.59,66.47,66.49,19500.0,65.8466,65.8466,65.728,65.7478,19500.0
2011-12-20 13:55:00,66.47,66.49,66.36,66.39,5700.0,65.728,65.7478,65.6192,65.6489,5700.0
2011-12-20 14:00:00,66.4,66.43,66.35,66.41,4200.0,65.6588,65.6884,65.6093,65.6687,4200.0
2011-12-20 14:05:00,66.41,66.46,66.39,66.46,2400.0,65.6687,65.7181,65.6489,65.7181,2400.0
2011-12-20 14:10:00,66.49,66.61,66.46,66.5,4600.0,65.7478,65.8664,65.7181,65.7576,4600.0
2011-12-20 14:15:00,66.51,66.51,66.41,66.47,3000.0,65.7675,65.7675,65.6687,65.728,3000.0
2011-12-20 14:20:00,66.44,66.6,66.44,66.5,3000.0,65.6983,65.8565,65.6983,65.7576,3000.0
2011-12-20 14:25:00,66.46,66.56,66.46,66.54,4300.0,65.7181,65.817,65.7181,65.7972,4300.0
2011-12-20 14:30:00,66.56,66.67,66.55,66.55,3700.0,65.817,65.9257,65.8071,65.8071,3700.0
2011-12-20 14:35:00,66.59,66.61,66.52,66.52,2800.0,65.8466,65.8664,65.7774,65.7774,2800.0
2011-12-20 14:40:00,66.52,66.68,66.51,66.64,8100.0,65.7774,65.9356,65.7675,65.8961,8100.0
2011-12-20 14:45:00,66.64,66.84,66.59,66.59,4800.0,65.8961,66.0939,65.8466,65.8466,4800.0
2011-12-20 14:50:00,66.64,66.72,66.55,66.55,4200.0,65.8961,65.9752,65.8071,65.8071,4200.0
2011-12-20 14:55:00,66.52,66.57,66.45,66.48,6700.0,65.7774,65.8269,65.7082,65.7379,6700.0
2011-12-20 15:00:00,66.48,66.65,66.4,66.63,28900.0,65.7379,65.906,65.6588,65.8862,28900.0
2011-12-20 15:05:00,66.56,66.75,66.5,66.61,6400.0,65.817,66.0049,65.7576,65.8664,6400.0
2011-12-20 15:10:00,66.56,66.64,66.52,66.59,6000.0,65.817,65.8961,65.7774,65.8466,6000.0
2011-12-20 15:15:00,66.58,66.68,66.55,66.55,6300.0,65.8368,65.9356,65.8071,65.8071,6300.0
2011-12-20 15:20:00,66.54,66.67,66.5,66.65,5700.0,65.7972,65.9257,65.7576,65.906,5700.0
2011-12-20 15:25:00,66.66,66.88,66.59,66.85,14200.0,65.9159,66.1334,65.8466,66.1037,14200.0
2011-12-20 15:30:00,66.89,66.89,66.64,66.69,11600.0,66.1433,66.1433,65.8961,65.9455,11600.0
2011-12-20 15:35:00,66.65,66.81,66.59,66.81,7700.0,65.906,66.0642,65.8466,66.0642,7700.0
2011-12-20 15:40:00,66.77,67.0,66.77,66.99,13600.0,66.0246,66.2521,66.0246,66.2422,13600.0
2011-12-20 15:45:00,66.99,67.09,66.91,66.91,12500.0,66.2422,66.3411,66.1631,66.1631,12500.0
2011-12-20 15:50:00,66.98,67.08,66.81,66.95,12600.0,66.2323,66.3312,66.0642,66.2026,12600.0
2011-12-20 15:55:00,66.93,67.0,66.91,66.95,17700.0,66.1828,66.2521,66.1631,66.2026,17700.0
2011-12-21 09:30:00,66.71,67.64,66.32,66.32,5300.0,65.9653,66.8849,65.5797,65.5797,5300.0
2011-12-21 09:35:00,66.32,66.32,65.47,65.47,6200.0,65.5797,65.5797,64.7391,64.7391,6200.0
2011-12-21 09:40:00,65.47,65.77,65.4,65.77,5000.0,64.7391,65.0358,64.6699,65.0358,5000.0
2011-12-21 09:45:00,65.8,66.07,65.45,65.45,3700.0,65.0655,65.3324,64.7194,64.7194,3700.0
2011-12-21 09:50:00,65.41,65.67,65.41,65.63,5800.0,64.6798,64.9369,64.6798,64.8974,5800.0
2011-12-21 09:55:00,65.52,65.58,65.31,65.45,20100.0,64.7886,64.8479,64.5809,64.7194,20100.0
2011-12-21 10:00:00,65.46,65.46,65.07,65.36,12500.0,64.7293,64.7293,64.3436,64.6304,12500.0
2011-12-21 10:05:00,65.3,65.47,65.17,65.33,12400.0,64.571,64.7391,64.4425,64.6007,12400.0
2011-12-21 10:10:00,65.37,65.55,65.3,65.4,7300.0,64.6403,64.8183,64.571,64.6699,7300.0
2011-12-21 10:15:00,65.48,65.66,65.36,65.51,10000.0,64.749,64.927,64.6304,64.7787,10000.0
2011-12-21 10:20:00,65.58,66.03,65.58,65.93,12900.0,64.8479,65.2929,64.8479,65.194,12900.0
2011-12-21 10:25:00,65.7,65.7,65.42,65.45,2200.0,64.9666,64.9666,64.6897,64.7194,2200.0
2011-12-21 10:30:00,65.49,65.5,65.39,65.5,4700.0,64.7589,64.7688,64.66,64.7688,4700.0
2011-12-21 10:35:00,65.5,65.51,65.4,65.51,2700.0,64.7688,64.7787,64.6699,64.7787,2700.0
2011-12-21 10:40:00,65.51,65.62,65.25,65.34,6300.0,64.7787,64.8875,64.5216,64.6106,6300.0
2011-12-21 10:45:00,65.4,65.69,65.39,65.62,3500.0,64.6699,64.9567,64.66,64.8875,3500.0
2011-12-21 10:50:00,65.58,65.58,65.17,65.31,5300.0,64.8479,64.8479,64.4425,64.5809,5300.0
2011-12-21 10:55:00,65.27,65.39,65.08,65.39,4400.0,64.5414,64.66,64.3535,64.66,4400.0
2011-12-21 11:00:00,65.24,65.26,65.11,65.25,2700.0,64.5117,64.5315,64.3832,64.5216,2700.0
2011-12-21 11:05:00,65.24,65.45,65.16,65.43,3300.0,64.5117,64.7194,64.4326,64.6996,3300.0
2011-12-21 11:10:00,65.45,65.51,65.43,65.48,2300.0,64.7194,64.7787,64.6996,64.749,2300.0
2011-12-21 11:15:00,65.49,65.49,65.4,65.4,2300.0,64.7589,64.7589,64.6699,64.6699,2300.0
2011-12-21 11:20:00,65.46,65.63,65.42,65.57,3400.0,64.7293,64.8974,64.6897,64.838,3400.0
2011-12-21 11:25:00,65.5,65.53,65.38,65.47,2300.0,64.7688,64.7985,64.6501,64.7391,2300.0
2011-12-21 11:30:00,65.54,65.55,65.47,65.55,1000.0,64.8084,64.8183,64.7391,64.8183,1000.0
2011-12-21 11:35:00,65.58,65.61,65.44,65.56,16400.0,64.8479,64.8776,64.7095,64.8281,16400.0
2011-12-21 11:40:00,65.63,65.77,65.53,65.77,5000.0,64.8974,65.0358,64.7985,65.0358,5000.0
2011-12-21 11:45:00,65.82,65.85,65.62,65.62,5200.0,65.0852,65.1149,64.8875,64.8875,5200.0
2011-12-21 11:50:00,65.73,65.76,65.6,65.76,4000.0,64.9962,65.0259,64.8677,65.0259,4000.0
2011-12-21 11:55:00,65.75,65.75,65.58,65.67,3300.0,65.016,65.016,64.8479,64.9369,3300.0
2011-12-21 12:00:00,65.73,65.73,65.65,65.65,2600.0,64.9962,64.9962,64.9171,64.9171,2600.0
2011-12-21 12:05:00,65.68,65.68,65.29,65.38,3900.0,64.9468,64.9468,64.5612,64.6501,3900.0
2011-12-21 12:10:00,65.31,65.37,65.25,65.25,4200.0,64.5809,64.6403,64.5216,64.5216,4200.0
2011-12-21 12:15:00,65.25,65.38,65.19,65.38,3000.0,64.5216,64.6501,64.4623,64.6501,3000.0
2011-12-21 12:20:00,65.38,65.4,65.2,65.2,1800.0,64.6501,64.6699,64.4722,64.4722,1800.0
2011-12-21 12:25:00,65.19,65.2,65.05,65.15,3900.0,64.4623,64.4722,64.3238,64.4227,3900.0
2011-12-21 12:30:00,65.09,65.1,65.04,65.08,1900.0,64.3634,64.3733,64.3139,64.3535,1900.0
2011-12-21 12:35:00,65.11,65.21,65.07,65.2,5000.0,64.3832,64.482,64.3436,64.4722,5000.0
2011-12-21 12:40:00,65.21,65.4,65.21,65.33,8300.0,64.482,64.6699,64.482,64.6007,8300.0
2011-12-21 12:45:00,65.34,65.43,65.34,65.43,3900.0,64.6106,64.6996,64.6106,64.6996,3900.0
2011-12-21 12:50:00,65.48,65.48,65.31,65.31,3200.0,64.749,64.749,64.5809,64.5809,3200.0
2011-12-21 12:55:00,65.32,65.41,65.28,65.33,5300.0,64.5908,64.6798,64.5513,64.6007,5300.0
2011-12-21 13:00:00,65.35,65.56,65.35,65.54,6600.0,64.6205,64.8281,64.6205,64.8084,6600.0
2011-12-21 13:05:00,65.54,65.65,65.52,65.52,2000.0,64.8084,64.9171,64.7886,64.7886,2000.0
2011-12-21 13:10:00,65.35,65.54,65.35,65.49,3000.0,64.6205,64.8084,64.6205,64.7589,3000.0
2011-12-21 13:15:00,65.45,65.56,65.44,65.5,1400.0,64.7194,64.8281,64.7095,64.7688,1400.0
2011-12-21 13:20:00,65.44,65.44,65.35,65.35,400.0,64.7095,64.7095,64.6205,64.6205,400.0
2011-12-21 13:25:00,65.39,65.44,65.31,65.39,1900.0,64.66,64.7095,64.5809,64.66,1900.0
2011-12-21 13:30:00,65.41,65.41,65.34,65.34,500.0,64.6798,64.6798,64.6106,64.6106,500.0
2011-12-21 13:35:00,65.3,65.52,65.3,65.44,1500.0,64.571,64.7886,64.571,64.7095,1500.0
2011-12-21 13:40:00,65.43,65.43,65.25,65.37,6400.0,64.6996,64.6996,64.5216,64.6403,6400.0
2011-12-21 13:45:00,65.41,65.58,65.4,65.57,3600.0,64.6798,64.8479,64.6699,64.838,3600.0
2011-12-21 13:50:00,65.55,65.75,65.4,65.71,5200.0,64.8183,65.016,64.6699,64.9765,5200.0
2011-12-21 13:55:00,65.64,65.68,65.54,65.54,2300.0,64.9072,64.9468,64.8084,64.8084,2300.0
2011-12-21 14:00:00,65.54,65.93,65.54,65.9,9400.0,64.8084,65.194,64.8084,65.1643,9400.0
2011-12-21 14:05:00,65.91,66.0,65.87,65.9,3900.0,65.1742,65.2632,65.1347,65.1643,3900.0
2011-12-21 14:10:00,65.89,65.93,65.81,65.87,4800.0,65.1545,65.194,65.0753,65.1347,4800.0
2011-12-21 14:15:00,65.93,65.93,65.75,65.81,3400.0,65.194,65.194,65.016,65.0753,3400.0
2011-12-21 14:20:00,65.81,65.9,65.72,65.86,1600.0,65.0753,65.1643,64.9864,65.1248,1600.0
2011-12-21 14:25:00,65.9,65.93,65.87,65.87,2000.0,65.1643,65.194,65.1347,65.1347,2000.0
2011-12-21 14:30:00,65.9,65.94,65.74,65.78,4400.0,65.1643,65.2039,65.0061,65.0457,4400.0
2011-12-21 14:35:00,65.79,66.02,65.79,66.0,1800.0,65.0556,65.283,65.0556,65.2632,1800.0
2011-12-21 14:40:00,65.9,66.0,65.79,65.79,1700.0,65.1643,65.2632,65.0556,65.0556,1700.0
2011-12-21 14:45:00,65.82,65.95,65.78,65.78,6300.0,65.0852,65.2138,65.0457,65.0457,6300.0
2011-12-21 14:50:00,65.78,65.82,65.75,65.77,5700.0,65.0457,65.0852,65.016,65.0358,5700.0
2011-12-21 14:55:00,65.76,65.81,65.74,65.78,8500.0,65.0259,65.0753,65.0061,65.0457,8500.0
2011-12-21 15:00:00,65.75,65.79,65.62,65.75,5200.0,65.016,65.0556,64.8875,65.016,5200.0
2011-12-21 15:05:00,65.72,65.78,65.64,65.69,3500.0,64.9864,65.0457,64.9072,64.9567,3500.0
2011-12-21 15:10:00,65.7,65.82,65.7,65.82,4200.0,64.9666,65.0852,64.9666,65.0852,4200.0
2011-12-21 15:15:00,65.8,65.98,65.8,65.85,1300.0,65.0655,65.2435,65.0655,65.1149,1300.0
2011-12-21 15:20:00,65.91,65.94,65.77,65.87,4200.0,65.1742,65.2039,65.0358,65.1347,4200.0
2011-12-21 15:25:00,65.88,66.0,65.84,65.84,5600.0,65.1446,65.2632,65.105,65.105,5600.0
2011-12-21 15:30:00,65.88,66.15,65.88,66.04,7100.0,65.1446,65.4116,65.1446,65.3028,7100.0
2011-12-21 15:35:00,65.98,66.1,65.96,65.98,3500.0,65.2435,65.3621,65.2237,65.2435,3500.0
2011-12-21 15:40:00,65.95,66.15,65.95,66.01,5500.0,65.2138,65.4116,65.2138,65.2731,5500.0
2011-12-21 15:45:00,66.01,66.08,65.74,65.81,8900.0,65.2731,65.3423,65.0061,65.0753,8900.0
2011-12-21 15:50:00,65.9,65.91,65.61,65.69,10300.0,65.1643,65.1742,64.8776,64.9567,10300.0
2011-12-21 15:55:00,65.7,65.87,65.7,65.87,22900.0,64.9666,65.1347,64.9666,65.1347,22900.0
2011-12-22 09:30:00,65.88,65.98,65.78,65.81,7200.0,65.1446,65.2435,65.0457,65.0753,7200.0
2011-12-22 09:35:00,65.72,65.98,65.71,65.89,4800.0,64.9864,65.2435,64.9765,65.1545,4800.0
2011-12-22 09:40:00,65.93,66.39,65.93,66.26,6900.0,65.194,65.6489,65.194,65.5203,6900.0
2011-12-22 09:45:00,66.22,66.35,65.94,66.05,4400.0,65.4808,65.6093,65.2039,65.3127,4400.0
2011-12-22 09:50:00,66.09,66.21,66.06,66.21,3700.0,65.3522,65.4709,65.3226,65.4709,3700.0
2011-12-22 09:55:00,66.22,66.23,65.8,66.04,5700.0,65.4808,65.4907,65.0655,65.3028,5700.0
2011-12-22 10:00:00,66.08,66.12,65.98,66.03,8700.0,65.3423,65.3819,65.2435,65.2929,8700.0
2011-12-22 10:05:00,65.81,65.89,65.54,65.71,17600.0,65.0753,65.1545,64.8084,64.9765,17600.0
2011-12-22 10:10:00,65.67,65.9,65.65,65.9,16600.0,64.9369,65.1643,64.9171,65.1643,16600.0
2011-12-22 10:15:00,65.83,65.98,65.83,65.94,5700.0,65.0951,65.2435,65.0951,65.2039,5700.0
2011-12-22 10:20:00,65.97,66.07,65.9,66.05,2700.0,65.2336,65.3324,65.1643,65.3127,2700.0
2011-12-22 10:25:00,66.08,66.2,66.02,66.18,3500.0,65.3423,65.461,65.283,65.4412,3500.0
2011-12-22 10:30:00,66.17,66.21,65.94,66.0,13600.0,65.4313,65.4709,65.2039,65.2632,13600.0
2011-12-22 10:35:00,66.0,66.01,65.7,65.74,8100.0,65.2632,65.2731,64.9666,65.0061,8100.0
2011-12-22 10:40:00,65.74,65.78,65.59,65.69,3300.0,65.0061,65.0457,64.8578,64.9567,3300.0
2011-12-22 10:45:00,65.64,65.7,65.38,65.39,7100.0,64.9072,64.9666,64.6501,64.66,7100.0
2011-12-22 10:50:00,65.39,65.53,65.39,65.48,8000.0,64.66,64.7985,64.66,64.749,8000.0
2011-12-22 10:55:00,65.53,65.67,65.49,65.53,11800.0,64.7985,64.9369,64.7589,64.7985,11800.0
2011-12-22 11:00:00,65.54,65.65,65.49,65.5,4500.0,64.8084,64.9171,64.7589,64.7688,4500.0
2011-12-22 11:05:00,65.56,65.56,65.43,65.43,1900.0,64.8281,64.8281,64.6996,64.6996,1900.0
2011-12-22 11:10:00,65.44,65.52,65.38,65.39,4500.0,64.7095,64.7886,64.6501,64.66,4500.0
2011-12-22 11:15:00,65.38,65.42,65.24,65.24,8800.0,64.6501,64.6897,64.5117,64.5117,8800.0
2011-12-22 11:20:00,65.25,65.26,65.11,65.17,4900.0,64.5216,64.5315,64.3832,64.4425,4900.0
2011-12-22 11:25:00,65.17,65.29,65.16,65.29,5600.0,64.4425,64.5612,64.4326,64.5612,5600.0
2011-12-22 11:30:00,65.37,65.39,65.15,65.2,8700.0,64.6403,64.66,64.4227,64.4722,8700.0
2011-12-22 11:35:00,65.19,65.2,65.0,65.04,23200.0,64.4623,64.4722,64.2744,64.3139,23200.0
2011-12-22 11:40:00,65.02,65.15,64.95,64.97,14300.0,64.2942,64.4227,64.2249,64.2447,14300.0
2011-12-22 11:45:00,64.99,65.04,64.92,64.93,6200.0,64.2645,64.3139,64.1953,64.2052,6200.0
2011-12-22 11:50:00,64.92,65.03,64.89,64.95,5900.0,64.1953,64.3041,64.1656,64.2249,5900.0
2011-12-22 11:55:00,64.93,64.93,64.8,64.85,6200.0,64.2052,64.2052,64.0766,64.1261,6200.0
2011-12-22 12:00:00,64.85,64.85,64.68,64.7,13700.0,64.1261,64.1261,63.958,63.9777,13700.0
2011-12-22 12:05:00,64.71,64.71,64.57,64.64,15100.0,63.9876,63.9876,63.8492,63.9184,15100.0
2011-12-22 12:10:00,64.64,64.66,64.46,64.47,19400.0,63.9184,63.9382,63.7404,63.7503,19400.0
2011-12-22 12:15:00,64.47,64.5,64.3,64.3,18800.0,63.7503,63.78,63.5822,63.5822,18800.0
2011-12-22 12:20:00,64.3,64.33,64.13,64.17,19700.0,63.5822,63.6119,63.4141,63.4537,19700.0
2011-12-22 12:25:00,64.17,64.29,64.06,64.26,17000.0,63.4537,63.5723,63.3449,63.5427,17000.0
2011-12-22 12:30:00,64.23,64.58,64.22,64.55,10900.0,63.513,63.8591,63.5031,63.8294,10900.0
2011-12-22 12:35:00,64.51,64.54,64.43,64.54,6800.0,63.7899,63.8195,63.7108,63.8195,6800.0
2011-12-22 12:40:00,64.53,64.55,64.42,64.45,9000.0,63.8096,63.8294,63.7009,63.7305,9000.0
2011-12-22 12:45:00,64.45,64.48,64.33,64.44,17700.0,63.7305,63.7602,63.6119,63.7206,17700.0
2011-12-22 12:50:00,64.45,64.55,64.45,64.5,27900.0,63.7305,63.8294,63.7305,63.78,27900.0
2011-12-22 12:55:00,64.51,64.55,64.39,64.39,13100.0,63.7899,63.8294,63.6712,63.6712,13100.0
2011-12-22 13:00:00,64.39,64.55,64.25,64.52,52300.0,63.6712,63.8294,63.5328,63.7997,52300.0
2011-12-22 13:05:00,64.54,64.55,64.4,64.49,16700.0,63.8195,63.8294,63.6811,63.7701,16700.0
2011-12-22 13:10:00,64.5,64.5,64.31,64.45,9500.0,63.78,63.78,63.5921,63.7305,9500.0
2011-12-22 13:15:00,64.45,64.57,64.37,64.57,7700.0,63.7305,63.8492,63.6514,63.8492,7700.0
2011-12-22 13:20:00,64.55,64.55,64.4,64.47,11800.0,63.8294,63.8294,63.6811,63.7503,11800.0
2011-12-22 13:25:00,64.48,64.55,64.48,64.5,5400.0,63.7602,63.8294,63.7602,63.78,5400.0
2011-12-22 13:30:00,64.52,64.55,64.47,64.53,5600.0,63.7997,63.8294,63.7503,63.8096,5600.0
2011-12-22 13:35:00,64.54,64.54,64.42,64.47,5500.0,63.8195,63.8195,63.7009,63.7503,5500.0
2011-12-22 13:40:00,64.43,64.48,64.37,64.41,21500.0,63.7108,63.7602,63.6514,63.691,21500.0
2011-12-22 13:45:00,64.34,64.34,64.25,64.26,600.0,63.6218,63.6218,63.5328,63.5427,600.0
2011-12-22 13:50:00,64.26,64.33,64.25,64.3,1400.0,63.5427,63.6119,63.5328,63.5822,1400.0
2011-12-22 13:55:00,64.37,64.45,64.27,64.27,9000.0,63.6514,63.7305,63.5525,63.5525,9000.0
2011-12-22 14:00:00,64.27,64.34,64.2,64.28,5900.0,63.5525,63.6218,63.4833,63.5624,5900.0
2011-12-22 14:05:00,64.32,64.35,64.19,64.29,8700.0,63.602,63.6316,63.4734,63.5723,8700.0
2011-12-22 14:10:00,64.3,64.43,64.3,64.36,3300.0,63.5822,63.7108,63.5822,63.6415,3300.0
2011-12-22 14:15:00,64.37,64.42,64.32,64.41,2300.0,63.6514,63.7009,63.602,63.691,2300.0
2011-12-22 14:20:00,64.35,64.44,64.35,64.44,2200.0,63.6316,63.7206,63.6316,63.7206,2200.0
2011-12-22 14:25:00,64.41,64.45,64.38,64.39,2300.0,63.691,63.7305,63.6613,63.6712,2300.0
2011-12-22 14:30:00,64.39,64.5,64.38,64.5,17100.0,63.6712,63.78,63.6613,63.78,17100.0
2011-12-22 14:35:00,64.5,64.5,64.44,64.5,8700.0,63.78,63.78,63.7206,63.78,8700.0
2011-12-22 14:40:00,64.49,64.5,64.46,64.48,9500.0,63.7701,63.78,63.7404,63.7602,9500.0
2011-12-22 14:45:00,64.47,64.48,64.41,64.42,3900.0,63.7503,63.7602,63.691,63.7009,3900.0
2011-12-22 14:50:00,64.43,64.54,64.42,64.54,10700.0,63.7108,63.8195,63.7009,63.8195,10700.0
2011-12-22 14:55:00,64.54,64.54,64.19,64.24,30800.0,63.8195,63.8195,63.4734,63.5229,30800.0
2011-12-22 15:00:00,64.26,64.29,64.19,64.23,6600.0,63.5427,63.5723,63.4734,63.513,6600.0
2011-12-22 15:05:00,64.24,64.46,64.23,64.43,3400.0,63.5229,63.7404,63.513,63.7108,3400.0
2011-12-22 15:10:00,64.41,64.49,64.41,64.47,5900.0,63.691,63.7701,63.691,63.7503,5900.0
2011-12-22 15:15:00,64.48,64.54,64.41,64.45,7800.0,63.7602,63.8195,63.691,63.7305,7800.0
2011-12-22 15:20:00,64.47,64.55,64.45,64.48,12200.0,63.7503,63.8294,63.7305,63.7602,12200.0
2011-12-22 15:25:00,64.5,64.5,64.35,64.39,23800.0,63.78,63.78,63.6316,63.6712,23800.0
2011-12-22 15:30:00,64.42,64.5,64.3,64.4,21100.0,63.7009,63.78,63.5822,63.6811,21100.0
2011-12-22 15:35:00,64.41,64.47,64.35,64.45,11400.0,63.691,63.7503,63.6316,63.7305,11400.0
2011-12-22 15:40:00,64.46,64.52,64.34,64.51,19200.0,63.7404,63.7997,63.6218,63.7899,19200.0
2011-12-22 15:45:00,64.5,64.51,64.28,64.28,12300.0,63.78,63.7899,63.5624,63.5624,12300.0
2011-12-22 15:50:00,64.24,64.32,64.16,64.27,38900.0,63.5229,63.602,63.4438,63.5525,38900.0
2011-12-22 15:55:00,64.23,64.27,64.01,64.16,40500.0,63.513,63.5525,63.2954,63.4438,40500.0
2011-12-23 09:30:00,63.97,64.42,62.94,63.29,44600.0,63.2559,63.7009,62.2374,62.5835,44600.0
2011-12-23 09:35:00,63.32,63.84,63.3,63.84,14300.0,62.6131,63.1273,62.5934,63.1273,14300.0
2011-12-23 09:40:00,63.84,64.43,63.8,64.24,13900.0,63.1273,63.7108,63.0878,63.5229,13900.0
2011-12-23 09:45:00,64.23,64.39,64.15,64.3,10500.0,63.513,63.6712,63.4339,63.5822,10500.0
2011-12-23 09:50:00,64.36,64.68,64.32,64.5,12900.0,63.6415,63.958,63.602,63.78,12900.0
2011-12-23 09:55:00,64.54,64.91,64.49,64.75,14700.0,63.8195,64.1854,63.7701,64.0272,14700.0
2011-12-23 10:00:00,64.75,64.79,64.61,64.61,4800.0,64.0272,64.0667,63.8887,63.8887,4800.0
2011-12-23 10:05:00,64.52,64.68,64.5,64.56,5700.0,63.7997,63.958,63.78,63.8393,5700.0
2011-12-23 10:10:00,64.52,64.67,64.52,64.63,2700.0,63.7997,63.9481,63.7997,63.9085,2700.0
2011-12-23 10:15:00,64.62,64.65,64.5,64.53,5300.0,63.8986,63.9283,63.78,63.8096,5300.0
2011-12-23 10:20:00,64.57,64.76,64.56,64.73,5900.0,63.8492,64.0371,63.8393,64.0074,5900.0
2011-12-23 10:25:00,64.75,64.76,64.48,64.61,12400.0,64.0272,64.0371,63.7602,63.8887,12400.0
2011-12-23 10:30:00,64.55,64.58,64.52,64.58,8900.0,63.8294,63.8591,63.7997,63.8591,8900.0
2011-12-23 10:35:00,64.57,64.57,64.52,64.55,4700.0,63.8492,63.8492,63.7997,63.8294,4700.0
2011-12-23 10:40:00,64.55,64.55,64.51,64.54,11900.0,63.8294,63.8294,63.7899,63.8195,11900.0
2011-12-23 10:45:00,64.5,64.6,64.49,64.59,2100.0,63.78,63.8789,63.7701,63.869,2100.0
2011-12-23 10:50:00,64.6,64.66,64.56,64.66,3700.0,63.8789,63.9382,63.8393,63.9382,3700.0
2011-12-23 10:55:00,64.66,64.68,64.58,64.6,6900.0,63.9382,63.958,63.8591,63.8789,6900.0
2011-12-23 11:00:00,64.6,64.6,64.58,64.58,7000.0,63.8789,63.8789,63.8591,63.8591,7000.0
2011-12-23 11:05:00,64.59,64.69,64.58,64.69,6400.0,63.869,63.9679,63.8591,63.9679,6400.0
2011-12-23 11:10:00,64.69,64.84,64.69,64.75,4800.0,63.9679,64.1162,63.9679,64.0272,4800.0
2011-12-23 11:15:00,64.76,64.96,64.74,64.93,7100.0,64.0371,64.2348,64.0173,64.2052,7100.0
2011-12-23 11:20:00,64.92,65.08,64.92,65.07,4900.0,64.1953,64.3535,64.1953,64.3436,4900.0
2011-12-23 11:25:00,65.01,65.15,65.01,65.13,7300.0,64.2843,64.4227,64.2843,64.4029,7300.0
2011-12-23 11:30:00,65.1,65.12,65.02,65.03,5800.0,64.3733,64.3931,64.2942,64.3041,5800.0
2011-12-23 11:35:00,65.0,65.02,64.78,64.84,7300.0,64.2744,64.2942,64.0568,64.1162,7300.0
2011-12-23 11:40:00,64.89,64.93,64.88,64.9,1800.0,64.1656,64.2052,64.1557,64.1755,1800.0
2011-12-23 11:45:00,64.99,65.0,64.97,64.97,600.0,64.2645,64.2744,64.2447,64.2447,600.0
2011-12-23 11:50:00,64.99,65.04,64.96,65.04,3200.0,64.2645,64.3139,64.2348,64.3139,3200.0
2011-12-23 11:55:00,65.04,65.27,65.04,65.27,4200.0,64.3139,64.5414,64.3139,64.5414,4200.0
2011-12-23 12:00:00,65.29,65.3,65.19,65.2,2400.0,64.5612,64.571,64.4623,64.4722,2400.0
2011-12-23 12:05:00,65.19,65.2,65.06,65.06,8500.0,64.4623,64.4722,64.3337,64.3337,8500.0
2011-12-23 12:10:00,65.11,65.25,65.11,65.25,2800.0,64.3832,64.5216,64.3832,64.5216,2800.0
2011-12-23 12:15:00,65.26,65.29,65.23,65.25,4400.0,64.5315,64.5612,64.5018,64.5216,4400.0
2011-12-23 12:20:00,65.27,65.38,65.26,65.38,2700.0,64.5414,64.6501,64.5315,64.6501,2700.0
2011-12-23 12:25:00,65.38,65.38,65.28,65.33,3400.0,64.6501,64.6501,64.5513,64.6007,3400.0
2011-12-23 12:30:00,65.38,65.55,65.34,65.53,9900.0,64.6501,64.8183,64.6106,64.7985,9900.0
2011-12-23 12:35:00,65.54,65.59,65.53,65.58,3200.0,64.8084,64.8578,64.7985,64.8479,3200.0
2011-12-23 12:40:00,65.58,65.64,65.54,65.55,3900.0,64.8479,64.9072,64.8084,64.8183,3900.0
2011-12-23 12:45:00,65.54,65.58,65.51,65.58,2500.0,64.8084,64.8479,64.7787,64.8479,2500.0
2011-12-23 12:50:00,65.57,65.6,65.54,65.59,4200.0,64.838,64.8677,64.8084,64.8578,4200.0
2011-12-23 12:55:00,65.58,65.65,65.52,65.64,3000.0,64.8479,64.9171,64.7886,64.9072,3000.0
2011-12-23 13:00:00,65.61,65.63,65.5,65.5,9200.0,64.8776,64.8974,64.7688,64.7688,9200.0
2011-12-23 13:05:00,65.53,65.53,65.37,65.37,3700.0,64.7985,64.7985,64.6403,64.6403,3700.0
2011-12-23 13:10:00,65.41,65.49,65.41,65.49,1200.0,64.6798,64.7589,64.6798,64.7589,1200.0
2011-12-23 13:15:00,65.5,65.58,65.47,65.47,2800.0,64.7688,64.8479,64.7391,64.7391,2800.0
2011-12-23 13:20:00,65.46,65.48,65.34,65.41,2000.0,64.7293,64.749,64.6106,64.6798,2000.0
2011-12-23 13:25:00,65.43,65.44,65.41,65.43,3600.0,64.6996,64.7095,64.6798,64.6996,3600.0
2011-12-23 13:30:00,65.42,65.43,65.33,65.35,7100.0,64.6897,64.6996,64.6007,64.6205,7100.0
2011-12-23 13:35:00,65.35,65.43,65.34,65.43,5600.0,64.6205,64.6996,64.6106,64.6996,5600.0
2011-12-23 13:40:00,65.43,65.43,65.36,65.39,6000.0,64.6996,64.6996,64.6304,64.66,6000.0
2011-12-23 13:45:00,65.43,65.44,65.37,65.39,4000.0,64.6996,64.7095,64.6403,64.66,4000.0
2011-12-23 13:50:00,65.42,65.54,65.42,65.42,11900.0,64.6897,64.8084,64.6897,64.6897,11900.0
2011-12-23 13:55:00,65.44,65.56,65.44,65.56,2500.0,64.7095,64.8281,64.7095,64.8281,2500.0
2011-12-23 14:00:00,65.56,65.57,65.38,65.38,5100.0,64.8281,64.838,64.6501,64.6501,5100.0
2011-12-23 14:05:00,65.37,65.42,65.37,65.4,4400.0,64.6403,64.6897,64.6403,64.6699,4400.0
2011-12-23 14:10:00,65.43,65.46,65.37,65.45,9600.0,64.6996,64.7293,64.6403,64.7194,9600.0
2011-12-23 14:15:00,65.45,65.45,65.39,65.41,5300.0,64.7194,64.7194,64.66,64.6798,5300.0
2011-12-23 14:20:00,65.41,65.59,65.4,65.59,7300.0,64.6798,64.8578,64.6699,64.8578,7300.0
2011-12-23 14:25:00,65.61,65.66,65.61,65.66,3600.0,64.8776,64.927,64.8776,64.927,3600.0
2011-12-23 14:30:00,65.62,65.64,65.51,65.62,4500.0,64.8875,64.9072,64.7787,64.8875,4500.0
2011-12-23 14:35:00,65.56,65.65,65.52,65.65,7400.0,64.8281,64.9171,64.7886,64.9171,7400.0
2011-12-23 14:40:00,65.66,65.79,65.64,65.77,18600.0,64.927,65.0556,64.9072,65.0358,18600.0
2011-12-23 14:45:00,65.78,65.94,65.75,65.92,9900.0,65.0457,65.2039,65.016,65.1841,9900.0
2011-12-23 14:50:00,65.93,66.01,65.91,65.97,11800.0,65.194,65.2731,65.1742,65.2336,11800.0
2011-12-23 14:55:00,65.92,66.11,65.82,66.1,21200.0,65.1841,65.372,65.0852,65.3621,21200.0
2011-12-23 15:00:00,66.05,66.13,65.99,66.03,12400.0,65.3127,65.3918,65.2533,65.2929,12400.0
2011-12-23 15:05:00,66.07,66.14,66.01,66.01,9200.0,65.3324,65.4017,65.2731,65.2731,9200.0
2011-12-23 15:10:00,66.08,66.08,65.99,66.04,5900.0,65.3423,65.3423,65.2533,65.3028,5900.0
2011-12-23 15:15:00,66.03,66.11,65.99,66.11,8800.0,65.2929,65.372,65.2533,65.372,8800.0
2011-12-23 15:20:00,66.11,66.12,66.0,66.12,10200.0,65.372,65.3819,65.2632,65.3819,10200.0
2011-12-23 15:25:00,66.08,66.3,66.08,66.22,15300.0,65.3423,65.5599,65.3423,65.4808,15300.0
2011-12-23 15:30:00,66.17,66.23,66.07,66.23,14800.0,65.4313,65.4907,65.3324,65.4907,14800.0
2011-12-23 15:35:00,66.24,66.32,66.23,66.29,6800.0,65.5005,65.5797,65.4907,65.55,6800.0
2011-12-23 15:40:00,66.3,66.33,66.16,66.29,8100.0,65.5599,65.5895,65.4214,65.55,8100.0
2011-12-23 15:45:00,66.27,66.34,66.21,66.24,7400.0,65.5302,65.5994,65.4709,65.5005,7400.0
2011-12-23 15:50:00,66.22,66.22,66.12,66.14,14800.0,65.4808,65.4808,65.3819,65.4017,14800.0
2011-12-23 15:55:00,66.14,66.34,66.14,66.27,21400.0,65.4017,65.5994,65.4017,65.5302,21400.0
2011-12-27 09:30:00,65.33,65.49,64.36,64.99,23700.0,64.6007,64.7589,63.6415,64.2645,23700.0
2011-12-27 09:35:00,64.92,65.37,64.72,65.31,11800.0,64.1953,64.6403,63.9975,64.5809,11800.0
2011-12-27 09:40:00,65.28,66.19,65.21,66.06,21200.0,64.5513,65.4511,64.482,65.3226,21200.0
2011-12-27 09:45:00,66.1,66.29,65.93,66.29,16800.0,65.3621,65.55,65.194,65.55,16800.0
2011-12-27 09:50:00,66.22,66.31,65.91,65.99,12600.0,65.4808,65.5698,65.1742,65.2533,12600.0
2011-12-27 09:55:00,66.0,66.32,65.85,65.85,6300.0,65.2632,65.5797,65.1149,65.1149,6300.0
2011-12-27 10:00:00,66.03,66.1,65.84,66.0,5900.0,65.2929,65.3621,65.105,65.2632,5900.0
2011-12-27 10:05:00,66.03,66.09,65.9,65.9,5600.0,65.2929,65.3522,65.1643,65.1643,5600.0
2011-12-27 10:10:00,65.89,65.9,65.34,65.44,23700.0,65.1545,65.1643,64.6106,64.7095,23700.0
2011-12-27 10:15:00,65.4,65.5,65.4,65.45,4900.0,64.6699,64.7688,64.6699,64.7194,4900.0
2011-12-27 10:20:00,65.47,65.54,65.45,65.53,5500.0,64.7391,64.8084,64.7194,64.7985,5500.0
2011-12-27 10:25:00,65.51,65.51,65.18,65.19,29300.0,64.7787,64.7787,64.4524,64.4623,29300.0
2011-12-27 10:30:00,65.3,65.57,65.12,65.57,12000.0,64.571,64.838,64.3931,64.838,12000.0
2011-12-27 10:35:00,65.5,65.61,65.43,65.44,11400.0,64.7688,64.8776,64.6996,64.7095,11400.0
2011-12-27 10:40:00,65.43,65.44,65.23,65.24,3500.0,64.6996,64.7095,64.5018,64.5117,3500.0
2011-12-27 10:45:00,65.19,65.19,64.67,64.69,16100.0,64.4623,64.4623,63.9481,63.9679,16100.0
2011-12-27 10:50:00,64.68,64.77,64.43,64.43,11500.0,63.958,64.047,63.7108,63.7108,11500.0
2011-12-27 10:55:00,64.45,64.83,64.43,64.75,12700.0,63.7305,64.1063,63.7108,64.0272,12700.0
2011-12-27 11:00:00,64.72,64.81,64.7,64.7,3700.0,63.9975,64.0865,63.9777,63.9777,3700.0
2011-12-27 11:05:00,64.74,64.74,64.49,64.69,9400.0,64.0173,64.0173,63.7701,63.9679,9400.0
2011-12-27 11:10:00,64.7,65.11,64.7,65.0,12700.0,63.9777,64.3832,63.9777,64.2744,12700.0
2011-12-27 11:15:00,65.02,65.09,65.01,65.01,3000.0,64.2942,64.3634,64.2843,64.2843,3000.0
2011-12-27 11:20:00,65.06,65.15,65.03,65.07,9100.0,64.3337,64.4227,64.3041,64.3436,9100.0
2011-12-27 11:25:00,65.09,65.13,65.05,65.13,15400.0,64.3634,64.4029,64.3238,64.4029,15400.0
2011-12-27 11:30:00,65.06,65.42,65.06,65.37,9700.0,64.3337,64.6897,64.3337,64.6403,9700.0
2011-12-27 11:35:00,65.38,65.41,65.14,65.14,7500.0,64.6501,64.6798,64.4128,64.4128,7500.0
2011-12-27 11:40:00,65.18,65.24,65.05,65.05,7000.0,64.4524,64.5117,64.3238,64.3238,7000.0
2011-12-27 11:45:00,65.11,65.11,65.07,65.08,1500.0,64.3832,64.3832,64.3436,64.3535,1500.0
2011-12-27 11:50:00,65.09,65.1,65.05,65.09,1700.0,64.3634,64.3733,64.3238,64.3634,1700.0
2011-12-27 11:55:00,65.1,65.24,64.99,65.04,13100.0,64.3733,64.5117,64.2645,64.3139,13100.0
2011-12-27 12:00:00,65.05,65.36,64.97,65.18,12500.0,64.3238,64.6304,64.2447,64.4524,12500.0
2011-12-27 12:05:00,65.13,65.24,65.1,65.17,12300.0,64.4029,64.5117,64.3733,64.4425,12300.0
2011-12-27 12:10:00,65.24,65.25,65.11,65.16,6300.0,64.5117,64.5216,64.3832,64.4326,6300.0
2011-12-27 12:15:00,65.19,65.26,65.16,65.26,900.0,64.4623,64.5315,64.4326,64.5315,900.0
2011-12-27 12:20:00,65.2,65.27,65.19,65.23,1300.0,64.4722,64.5414,64.4623,64.5018,1300.0
2011-12-27 12:25:00,65.24,65.33,65.19,65.29,6300.0,64.5117,64.6007,64.4623,64.5612,6300.0
2011-12-27 12:30:00,65.34,65.4,65.34,65.34,600.0,64.6106,64.6699,64.6106,64.6106,600.0
2011-12-27 12:35:00,65.33,65.43,65.24,65.24,5000.0,64.6007,64.6996,64.5117,64.5117,5000.0
2011-12-27 12:40:00,65.29,65.37,65.22,65.28,4900.0,64.5612,64.6403,64.4919,64.5513,4900.0
2011-12-27 12:45:00,65.34,65.38,65.25,65.25,2900.0,64.6106,64.6501,64.5216,64.5216,2900.0
2011-12-27 12:50:00,65.23,65.29,65.2,65.23,1700.0,64.5018,64.5612,64.4722,64.5018,1700.0
2011-12-27 12:55:00,65.23,65.23,65.16,65.16,900.0,64.5018,64.5018,64.4326,64.4326,900.0
2011-12-27 13:00:00,65.19,65.19,64.96,64.96,7700.0,64.4623,64.4623,64.2348,64.2348,7700.0
2011-12-27 13:05:00,64.99,65.18,64.91,65.02,24700.0,64.2645,64.4524,64.1854,64.2942,24700.0
2011-12-27 13:10:00,65.02,65.07,64.75,64.81,17500.0,64.2942,64.3436,64.0272,64.0865,17500.0
2011-12-27 13:15:00,64.75,64.82,64.73,64.82,3800.0,64.0272,64.0964,64.0074,64.0964,3800.0
2011-12-27 13:20:00,64.83,64.95,64.83,64.85,3000.0,64.1063,64.2249,64.1063,64.1261,3000.0
2011-12-27 13:25:00,64.85,64.9,64.55,64.55,23900.0,64.1261,64.1755,63.8294,63.8294,23900.0
2011-12-27 13:30:00,64.59,64.67,64.56,64.58,4400.0,63.869,63.9481,63.8393,63.8591,4400.0
2011-12-27 13:35:00,64.58,64.64,64.5,64.59,12200.0,63.8591,63.9184,63.78,63.869,12200.0
2011-12-27 13:40:00,64.59,64.64,64.55,64.6,5500.0,63.869,63.9184,63.8294,63.8789,5500.0
2011-12-27 13:45:00,64.66,64.72,64.58,64.64,7900.0,63.9382,63.9975,63.8591,63.9184,7900.0
2011-12-27 13:50:00,64.64,64.7,64.6,64.6,2800.0,63.9184,63.9777,63.8789,63.8789,2800.0
2011-12-27 13:55:00,64.62,64.85,64.6,64.85,6000.0,63.8986,64.1261,63.8789,64.1261,6000.0
2011-12-27 14:00:00,64.85,65.0,64.77,65.0,5800.0,64.1261,64.2744,64.047,64.2744,5800.0
2011-12-27 14:05:00,65.02,65.06,64.98,65.06,4200.0,64.2942,64.3337,64.2546,64.3337,4200.0
2011-12-27 14:10:00,65.08,65.26,65.08,65.23,10400.0,64.3535,64.5315,64.3535,64.5018,10400.0
2011-12-27 14:15:00,65.23,65.31,65.2,65.2,7000.0,64.5018,64.5809,64.4722,64.4722,7000.0
2011-12-27 14:20:00,65.23,65.28,65.19,65.25,8600.0,64.5018,64.5513,64.4623,64.5216,8600.0
2011-12-27 14:25:00,65.28,65.33,65.25,65.33,11200.0,64.5513,64.6007,64.5216,64.6007,11200.0
2011-12-27 14:30:00,65.29,65.41,65.28,65.41,12100.0,64.5612,64.6798,64.5513,64.6798,12100.0
2011-12-27 14:35:00,65.41,65.55,65.37,65.42,11100.0,64.6798,64.8183,64.6403,64.6897,11100.0
2011-12-27 14:40:00,65.42,65.55,65.42,65.5,8000.0,64.6897,64.8183,64.6897,64.7688,8000.0
2011-12-27 14:45:00,65.5,65.59,65.44,65.59,7300.0,64.7688,64.8578,64.7095,64.8578,7300.0
2011-12-27 14:50:00,65.54,65.77,65.54,65.72,21300.0,64.8084,65.0358,64.8084,64.9864,21300.0
2011-12-27 14:55:00,65.72,65.78,65.4,65.5,15600.0,64.9864,65.0457,64.6699,64.7688,15600.0
2011-12-27 15:00:00,65.53,65.55,65.42,65.42,2200.0,64.7985,64.8183,64.6897,64.6897,2200.0
2011-12-27 15:05:00,65.42,65.43,65.25,65.25,3200.0,64.6897,64.6996,64.5216,64.5216,3200.0
2011-12-27 15:10:00,65.21,65.35,65.21,65.35,4300.0,64.482,64.6205,64.482,64.6205,4300.0
2011-12-27 15:15:00,65.35,65.35,65.16,65.32,2600.0,64.6205,64.6205,64.4326,64.5908,2600.0
2011-12-27 15:20:00,65.32,65.34,65.25,65.31,1700.0,64.5908,64.6106,64.5216,64.5809,1700.0
2011-12-27 15:25:00,65.36,65.45,65.3,65.45,4600.0,64.6304,64.7194,64.571,64.7194,4600.0
2011-12-27 15:30:00,65.53,65.66,65.44,65.58,9300.0,64.7985,64.927,64.7095,64.8479,9300.0
2011-12-27 15:35:00,65.63,65.65,65.27,65.41,13900.0,64.8974,64.9171,64.5414,64.6798,13900.0
2011-12-27 15:40:00,65.37,65.49,65.34,65.42,7500.0,64.6403,64.7589,64.6106,64.6897,7500.0
2011-12-27 15:45:00,65.44,65.55,65.39,65.51,21400.0,64.7095,64.8183,64.66,64.7787,21400.0
2011-12-27 15:50:00,65.55,65.59,65.38,65.47,13600.0,64.8183,64.8578,64.6501,64.7391,13600.0
2011-12-27 15:55:00,65.47,65.51,65.37,65.51,29700.0,64.7391,64.7787,64.6403,64.7787,29700.0
2011-12-28 09:30:00,65.29,65.49,64.91,64.95,11800.0,64.5612,64.7589,64.1854,64.2249,11800.0
2011-12-28 09:35:00,64.81,65.29,64.7,65.29,2200.0,64.0865,64.5612,63.9777,64.5612,2200.0
2011-12-28 09:40:00,65.2,65.39,65.11,65.36,4000.0,64.4722,64.66,64.3832,64.6304,4000.0
2011-12-28 09:45:00,65.23,65.26,64.93,65.17,8500.0,64.5018,64.5315,64.2052,64.4425,8500.0
2011-12-28 09:50:00,65.18,65.3,65.12,65.14,4100.0,64.4524,64.571,64.3931,64.4128,4100.0
2011-12-28 09:55:00,65.12,65.42,65.11,65.35,4400.0,64.3931,64.6897,64.3832,64.6205,4400.0
2011-12-28 10:00:00,65.2,65.31,65.15,65.15,1000.0,64.4722,64.5809,64.4227,64.4227,1000.0
2011-12-28 10:05:00,65.14,65.29,65.08,65.21,4000.0,64.4128,64.5612,64.3535,64.482,4000.0
2011-12-28 10:10:00,65.2,65.27,65.04,65.04,3600.0,64.4722,64.5414,64.3139,64.3139,3600.0
2011-12-28 10:15:00,65.02,65.07,64.75,64.79,12200.0,64.2942,64.3436,64.0272,64.0667,12200.0
2011-12-28 10:20:00,64.86,64.89,64.75,64.78,2600.0,64.136,64.1656,64.0272,64.0568,2600.0
2011-12-28 10:25:00,64.75,64.75,64.6,64.69,4800.0,64.0272,64.0272,63.8789,63.9679,4800.0
2011-12-28 10:30:00,64.67,64.73,64.6,64.6,3000.0,63.9481,64.0074,63.8789,63.8789,3000.0
2011-12-28 10:35:00,64.64,64.64,64.3,64.37,18600.0,63.9184,63.9184,63.5822,63.6514,18600.0
2011-12-28 10:40:00,64.44,64.62,64.44,64.5,1400.0,63.7206,63.8986,63.7206,63.78,1400.0
2011-12-28 10:45:00,64.53,64.62,64.51,64.58,900.0,63.8096,63.8986,63.7899,63.8591,900.0
2011-12-28 10:50:00,64.56,64.58,64.47,64.53,3000.0,63.8393,63.8591,63.7503,63.8096,3000.0
2011-12-28 10:55:00,64.48,64.57,64.45,64.53,4000.0,63.7602,63.8492,63.7305,63.8096,4000.0
2011-12-28 11:00:00,64.53,64.53,64.31,64.37,7000.0,63.8096,63.8096,63.5921,63.6514,7000.0
2011-12-28 11:05:00,64.37,64.41,64.31,64.36,2100.0,63.6514,63.691,63.5921,63.6415,2100.0
2011-12-28 11:10:00,64.31,64.45,64.26,64.28,6300.0,63.5921,63.7305,63.5427,63.5624,6300.0
2011-12-28 11:15:00,64.27,64.36,64.18,64.36,6300.0,63.5525,63.6415,63.4635,63.6415,6300.0
2011-12-28 11:20:00,64.35,64.4,64.31,64.4,3500.0,63.6316,63.6811,63.5921,63.6811,3500.0
2011-12-28 11:25:00,64.35,64.5,64.35,64.37,3200.0,63.6316,63.78,63.6316,63.6514,3200.0
2011-12-28 11:30:00,64.46,64.6,64.38,64.51,4600.0,63.7404,63.8789,63.6613,63.7899,4600.0
2011-12-28 11:35:00,64.51,64.58,64.39,64.48,6200.0,63.7899,63.8591,63.6712,63.7602,6200.0
2011-12-28 11:40:00,64.41,64.48,64.26,64.26,5300.0,63.691,63.7602,63.5427,63.5427,5300.0
2011-12-28 11:45:00,64.35,64.51,64.3,64.47,3400.0,63.6316,63.7899,63.5822,63.7503,3400.0
2011-12-28 11:50:00,64.5,64.6,64.49,64.56,5900.0,63.78,63.8789,63.7701,63.8393,5900.0
2011-12-28 11:55:00,64.6,64.65,64.53,64.57,5000.0,63.8789,63.9283,63.8096,63.8492,5000.0
2011-12-28 12:00:00,64.55,64.6,64.48,64.48,1400.0,63.8294,63.8789,63.7602,63.7602,1400.0
2011-12-28 12:05:00,64.52,64.52,64.3,64.33,1200.0,63.7997,63.7997,63.5822,63.6119,1200.0
2011-12-28 12:10:00,64.3,64.41,64.3,64.39,2000.0,63.5822,63.691,63.5822,63.6712,2000.0
2011-12-28 12:15:00,64.36,64.53,64.35,64.48,5000.0,63.6415,63.8096,63.6316,63.7602,5000.0
2011-12-28 12:20:00,64.46,64.48,64.41,64.41,1700.0,63.7404,63.7602,63.691,63.691,1700.0
2011-12-28 12:25:00,64.36,64.36,64.27,64.29,1300.0,63.6415,63.6415,63.5525,63.5723,1300.0
2011-12-28 12:30:00,64.3,64.3,64.2,64.2,8200.0,63.5822,63.5822,63.4833,63.4833,8200.0
2011-12-28 12:35:00,64.3,64.31,64.26,64.31,500.0,63.5822,63.5921,63.5427,63.5921,500.0
2011-12-28 12:40:00,64.26,64.34,64.25,64.34,1200.0,63.5427,63.6218,63.5328,63.6218,1200.0
2011-12-28 12:45:00,64.34,64.37,64.33,64.34,1700.0,63.6218,63.6514,63.6119,63.6218,1700.0
2011-12-28 12:50:00,64.32,64.32,64.14,64.26,2400.0,63.602,63.602,63.424,63.5427,2400.0
2011-12-28 12:55:00,64.26,64.3,64.14,64.14,3300.0,63.5427,63.5822,63.424,63.424,3300.0
2011-12-28 13:00:00,64.13,64.21,64.13,64.21,1800.0,63.4141,63.4932,63.4141,63.4932,1800.0
2011-12-28 13:05:00,64.16,64.21,64.12,64.21,700.0,63.4438,63.4932,63.4042,63.4932,700.0
2011-12-28 13:10:00,64.14,64.23,64.13,64.23,4200.0,63.424,63.513,63.4141,63.513,4200.0
2011-12-28 13:15:00,64.29,64.34,64.23,64.24,3400.0,63.5723,63.6218,63.513,63.5229,3400.0
2011-12-28 13:20:00,64.25,64.34,64.24,64.29,4800.0,63.5328,63.6218,63.5229,63.5723,4800.0
2011-12-28 13:25:00,64.29,64.48,64.29,64.39,10300.0,63.5723,63.7602,63.5723,63.6712,10300.0
2011-12-28 13:30:00,64.41,64.48,64.36,64.36,3300.0,63.691,63.7602,63.6415,63.6415,3300.0
2011-12-28 13:35:00,64.4,64.53,64.37,64.42,6600.0,63.6811,63.8096,63.6514,63.7009,6600.0
2011-12-28 13:40:00,64.41,64.41,64.18,64.21,2500.0,63.691,63.691,63.4635,63.4932,2500.0
2011-12-28 13:45:00,64.26,64.37,64.24,64.37,3900.0,63.5427,63.6514,63.5229,63.6514,3900.0
2011-12-28 13:50:00,64.31,64.35,64.28,64.29,3800.0,63.5921,63.6316,63.5624,63.5723,3800.0
2011-12-28 13:55:00,64.33,64.35,64.3,64.34,6200.0,63.6119,63.6316,63.5822,63.6218,6200.0
2011-12-28 14:00:00,64.31,64.33,64.18,64.33,10800.0,63.5921,63.6119,63.4635,63.6119,10800.0
2011-12-28 14:05:00,64.34,64.35,64.14,64.18,10600.0,63.6218,63.6316,63.424,63.4635,10600.0
2011-12-28 14:10:00,64.2,64.23,64.14,64.23,3100.0,63.4833,63.513,63.424,63.513,3100.0
2011-12-28 14:15:00,64.23,64.23,64.16,64.18,1700.0,63.513,63.513,63.4438,63.4635,1700.0
2011-12-28 14:20:00,64.19,64.28,64.13,64.25,2400.0,63.4734,63.5624,63.4141,63.5328,2400.0
2011-12-28 14:25:00,64.27,64.36,64.26,64.3,1300.0,63.5525,63.6415,63.5427,63.5822,1300.0
2011-12-28 14:30:00,64.28,64.34,64.12,64.17,3800.0,63.5624,63.6218,63.4042,63.4537,3800.0
2011-12-28 14:35:00,64.16,64.32,64.16,64.27,8400.0,63.4438,63.602,63.4438,63.5525,8400.0
2011-12-28 14:40:00,64.18,64.18,64.1,64.16,1900.0,63.4635,63.4635,63.3844,63.4438,1900.0
2011-12-28 14:45:00,64.14,64.18,64.12,64.18,1200.0,63.424,63.4635,63.4042,63.4635,1200.0
2011-12-28 14:50:00,64.16,64.18,64.13,64.18,1000.0,63.4438,63.4635,63.4141,63.4635,1000.0
2011-12-28 14:55:00,64.12,64.22,64.11,64.11,2900.0,63.4042,63.5031,63.3943,63.3943,2900.0
2011-12-28 15:00:00,64.1,64.13,64.03,64.11,3300.0,63.3844,63.4141,63.3152,63.3943,3300.0
2011-12-28 15:05:00,64.07,64.16,64.0,64.15,11000.0,63.3548,63.4438,63.2856,63.4339,11000.0
2011-12-28 15:10:00,64.17,64.25,64.14,64.22,4000.0,63.4537,63.5328,63.424,63.5031,4000.0
2011-12-28 15:15:00,64.17,64.17,63.98,64.02,7200.0,63.4537,63.4537,63.2658,63.3053,7200.0
2011-12-28 15:20:00,64.06,64.15,64.02,64.13,6300.0,63.3449,63.4339,63.3053,63.4141,6300.0
2011-12-28 15:25:00,64.18,64.23,63.93,63.93,10300.0,63.4635,63.513,63.2163,63.2163,10300.0
2011-12-28 15:30:00,63.96,64.09,63.92,64.09,5600.0,63.246,63.3746,63.2064,63.3746,5600.0
2011-12-28 15:35:00,64.08,64.14,63.96,64.03,6500.0,63.3647,63.424,63.246,63.3152,6500.0
2011-12-28 15:40:00,64.12,64.27,64.11,64.2,7600.0,63.4042,63.5525,63.3943,63.4833,7600.0
2011-12-28 15:45:00,64.19,64.24,64.06,64.24,9600.0,63.4734,63.5229,63.3449,63.5229,9600.0
2011-12-28 15:50:00,64.18,64.23,63.97,64.02,9900.0,63.4635,63.513,63.2559,63.3053,9900.0
2011-12-28 15:55:00,64.02,64.19,64.0,64.11,15000.0,63.3053,63.4734,63.2856,63.3943,15000.0
2011-12-29 09:30:00,64.11,64.49,64.11,64.44,7600.0,63.3943,63.7701,63.3943,63.7206,7600.0
2011-12-29 09:35:00,64.49,64.52,64.16,64.25,3600.0,63.7701,63.7997,63.4438,63.5328,3600.0
2011-12-29 09:40:00,64.31,64.31,64.12,64.24,1800.0,63.5921,63.5921,63.4042,63.5229,1800.0
2011-12-29 09:45:00,64.35,64.49,64.23,64.23,2800.0,63.6316,63.7701,63.513,63.513,2800.0
2011-12-29 09:50:00,64.16,64.37,64.05,64.37,3000.0,63.4438,63.6514,63.335,63.6514,3000.0
2011-12-29 09:55:00,64.45,64.45,64.16,64.16,2200.0,63.7305,63.7305,63.4438,63.4438,2200.0
2011-12-29 10:00:00,64.07,64.19,64.05,64.11,3200.0,63.3548,63.4734,63.335,63.3943,3200.0
2011-12-29 10:05:00,64.11,64.45,64.11,64.42,3900.0,63.3943,63.7305,63.3943,63.7009,3900.0
2011-12-29 10:10:00,64.42,64.62,64.42,64.62,2300.0,63.7009,63.8986,63.7009,63.8986,2300.0
2011-12-29 10:15:00,64.63,64.63,64.54,64.54,2800.0,63.9085,63.9085,63.8195,63.8195,2800.0
2011-12-29 10:20:00,64.56,64.58,64.45,64.47,1700.0,63.8393,63.8591,63.7305,63.7503,1700.0
2011-12-29 10:25:00,64.45,64.56,64.45,64.48,2600.0,63.7305,63.8393,63.7305,63.7602,2600.0
2011-12-29 10:30:00,64.52,64.59,64.49,64.59,2300.0,63.7997,63.869,63.7701,63.869,2300.0
2011-12-29 10:35:00,64.58,64.58,64.42,64.42,5300.0,63.8591,63.8591,63.7009,63.7009,5300.0
2011-12-29 10:40:00,64.42,64.42,64.28,64.33,2400.0,63.7009,63.7009,63.5624,63.6119,2400.0
2011-12-29 10:45:00,64.29,64.46,64.29,64.45,2100.0,63.5723,63.7404,63.5723,63.7305,2100.0
2011-12-29 10:50:00,64.47,64.53,64.47,64.53,400.0,63.7503,63.8096,63.7503,63.8096,400.0
2011-12-29 10:55:00,64.52,64.52,64.3,64.38,10700.0,63.7997,63.7997,63.5822,63.6613,10700.0
2011-12-29 11:00:00,64.47,64.47,64.34,64.41,8400.0,63.7503,63.7503,63.6218,63.691,8400.0
2011-12-29 11:05:00,64.43,64.54,64.38,64.44,1800.0,63.7108,63.8195,63.6613,63.7206,1800.0
2011-12-29 11:10:00,64.45,64.49,64.38,64.44,2500.0,63.7305,63.7701,63.6613,63.7206,2500.0
2011-12-29 11:15:00,64.53,64.53,64.29,64.33,3800.0,63.8096,63.8096,63.5723,63.6119,3800.0
2011-12-29 11:20:00,64.34,64.6,64.31,64.6,5600.0,63.6218,63.8789,63.5921,63.8789,5600.0
2011-12-29 11:25:00,64.63,64.8,64.61,64.76,2200.0,63.9085,64.0766,63.8887,64.0371,2200.0
2011-12-29 11:30:00,64.72,64.83,64.68,64.74,3300.0,63.9975,64.1063,63.958,64.0173,3300.0
2011-12-29 11:35:00,64.76,64.91,64.76,64.85,3800.0,64.0371,64.1854,64.0371,64.1261,3800.0
2011-12-29 11:40:00,64.85,64.9,64.85,64.9,300.0,64.1261,64.1755,64.1261,64.1755,300.0
2011-12-29 11:45:00,64.85,64.94,64.85,64.94,900.0,64.1261,64.2151,64.1261,64.2151,900.0
2011-12-29 11:50:00,64.94,64.96,64.93,64.94,1400.0,64.2151,64.2348,64.2052,64.2151,1400.0
2011-12-29 11:55:00,64.95,65.06,64.91,65.06,3300.0,64.2249,64.3337,64.1854,64.3337,3300.0
2011-12-29 12:00:00,65.05,65.05,64.91,64.91,1700.0,64.3238,64.3238,64.1854,64.1854,1700.0
2011-12-29 12:05:00,64.9,64.93,64.76,64.8,1600.0,64.1755,64.2052,64.0371,64.0766,1600.0
2011-12-29 12:10:00,64.78,64.78,64.63,64.64,6800.0,64.0568,64.0568,63.9085,63.9184,6800.0
2011-12-29 12:15:00,64.64,64.64,64.5,64.53,2700.0,63.9184,63.9184,63.78,63.8096,2700.0
2011-12-29 12:20:00,64.54,64.54,64.49,64.52,1500.0,63.8195,63.8195,63.7701,63.7997,1500.0
2011-12-29 12:25:00,64.51,64.51,64.45,64.45,600.0,63.7899,63.7899,63.7305,63.7305,600.0
2011-12-29 12:30:00,64.39,64.39,64.33,64.34,1000.0,63.6712,63.6712,63.6119,63.6218,1000.0
2011-12-29 12:35:00,64.42,64.47,64.33,64.35,5600.0,63.7009,63.7503,63.6119,63.6316,5600.0
2011-12-29 12:40:00,64.48,64.55,64.45,64.55,4100.0,63.7602,63.8294,63.7305,63.8294,4100.0
2011-12-29 12:45:00,64.5,64.65,64.5,64.64,1900.0,63.78,63.9283,63.78,63.9184,1900.0
2011-12-29 12:50:00,64.65,64.66,64.65,64.66,500.0,63.9283,63.9382,63.9283,63.9382,500.0
2011-12-29 12:55:00,64.68,64.68,64.63,64.65,1700.0,63.958,63.958,63.9085,63.9283,1700.0
2011-12-29 13:00:00,64.73,64.79,64.73,64.75,1900.0,64.0074,64.0667,64.0074,64.0272,1900.0
2011-12-29 13:05:00,64.73,64.78,64.73,64.78,900.0,64.0074,64.0568,64.0074,64.0568,900.0
2011-12-29 13:10:00,64.8,64.83,64.77,64.78,1300.0,64.0766,64.1063,64.047,64.0568,1300.0
2011-12-29 13:15:00,64.78,64.78,64.68,64.7,3200.0,64.0568,64.0568,63.958,63.9777,3200.0
2011-12-29 13:20:00,64.75,64.79,64.74,64.76,2600.0,64.0272,64.0667,64.0173,64.0371,2600.0
2011-12-29 13:25:00,64.77,64.83,64.73,64.79,5400.0,64.047,64.1063,64.0074,64.0667,5400.0
2011-12-29 13:30:00,64.79,64.79,64.75,64.75,1100.0,64.0667,64.0667,64.0272,64.0272,1100.0
2011-12-29 13:35:00,64.78,64.78,64.58,64.62,14200.0,64.0568,64.0568,63.8591,63.8986,14200.0
2011-12-29 13:40:00,64.66,64.7,64.49,64.49,5200.0,63.9382,63.9777,63.7701,63.7701,5200.0
2011-12-29 13:45:00,64.47,64.47,64.31,64.38,3900.0,63.7503,63.7503,63.5921,63.6613,3900.0
2011-12-29 13:50:00,64.36,64.4,64.21,64.38,6400.0,63.6415,63.6811,63.4932,63.6613,6400.0
2011-12-29 13:55:00,64.41,64.47,64.39,64.47,400.0,63.691,63.7503,63.6712,63.7503,400.0
2011-12-29 14:00:00,64.47,64.47,64.28,64.33,2900.0,63.7503,63.7503,63.5624,63.6119,2900.0
2011-12-29 14:05:00,64.38,64.38,64.27,64.35,5500.0,63.6613,63.6613,63.5525,63.6316,5500.0
2011-12-29 14:10:00,64.35,64.39,64.3,64.39,4500.0,63.6316,63.6712,63.5822,63.6712,4500.0
2011-12-29 14:15:00,64.39,64.46,64.36,64.44,7600.0,63.6712,63.7404,63.6415,63.7206,7600.0
2011-12-29 14:20:00,64.47,64.55,64.43,64.48,4900.0,63.7503,63.8294,63.7108,63.7602,4900.0
2011-12-29 14:25:00,64.48,64.5,64.38,64.4,20000.0,63.7602,63.78,63.6613,63.6811,20000.0
2011-12-29 14:30:00,64.42,64.45,64.36,64.36,1900.0,63.7009,63.7305,63.6415,63.6415,1900.0
2011-12-29 14:35:00,64.39,64.5,64.39,64.39,4600.0,63.6712,63.78,63.6712,63.6712,4600.0
2011-12-29 14:40:00,64.43,64.49,64.42,64.48,2200.0,63.7108,63.7701,63.7009,63.7602,2200.0
2011-12-29 14:45:00,64.49,64.53,64.48,64.53,1700.0,63.7701,63.8096,63.7602,63.8096,1700.0
2011-12-29 14:50:00,64.53,64.53,64.36,64.42,4300.0,63.8096,63.8096,63.6415,63.7009,4300.0
2011-12-29 14:55:00,64.42,64.49,64.32,64.41,5100.0,63.7009,63.7701,63.602,63.691,5100.0
2011-12-29 15:00:00,64.42,64.44,64.38,64.43,1400.0,63.7009,63.7206,63.6613,63.7108,1400.0
2011-12-29 15:05:00,64.41,64.41,64.23,64.28,6500.0,63.691,63.691,63.513,63.5624,6500.0
2011-12-29 15:10:00,64.29,64.38,64.28,64.33,2200.0,63.5723,63.6613,63.5624,63.6119,2200.0
2011-12-29 15:15:00,64.34,64.39,64.28,64.31,7300.0,63.6218,63.6712,63.5624,63.5921,7300.0
2011-12-29 15:20:00,64.3,64.34,64.26,64.31,3200.0,63.5822,63.6218,63.5427,63.5921,3200.0
2011-12-29 15:25:00,64.3,64.4,64.25,64.4,4300.0,63.5822,63.6811,63.5328,63.6811,4300.0
2011-12-29 15:30:00,64.34,64.53,64.34,64.5,7100.0,63.6218,63.8096,63.6218,63.78,7100.0
2011-12-29 15:35:00,64.47,64.56,64.45,64.53,9600.0,63.7503,63.8393,63.7305,63.8096,9600.0
2011-12-29 15:40:00,64.51,64.55,64.42,64.51,7900.0,63.7899,63.8294,63.7009,63.7899,7900.0
2011-12-29 15:45:00,64.54,64.59,64.4,64.46,9700.0,63.8195,63.869,63.6811,63.7404,9700.0
2011-12-29 15:50:00,64.46,64.6,64.46,64.56,10300.0,63.7404,63.8789,63.7404,63.8393,10300.0
2011-12-29 15:55:00,64.6,64.7,64.51,64.67,27900.0,63.8789,63.9777,63.7899,63.9481,27900.0
2011-12-30 09:30:00,64.18,64.67,64.06,64.3,9900.0,63.4635,63.9481,63.3449,63.5822,9900.0
2011-12-30 09:35:00,64.31,64.59,64.31,64.59,1400.0,63.5921,63.869,63.5921,63.869,1400.0
2011-12-30 09:40:00,64.55,64.55,64.21,64.29,5100.0,63.8294,63.8294,63.4932,63.5723,5100.0
2011-12-30 09:45:00,64.38,64.42,64.31,64.36,2300.0,63.6613,63.7009,63.5921,63.6415,2300.0
2011-12-30 09:50:00,64.4,64.56,64.4,64.44,4600.0,63.6811,63.8393,63.6811,63.7206,4600.0
2011-12-30 09:55:00,64.53,64.62,64.5,64.62,4000.0,63.8096,63.8986,63.78,63.8986,4000.0
2011-12-30 10:00:00,64.58,64.73,64.56,64.63,10300.0,63.8591,64.0074,63.8393,63.9085,10300.0
2011-12-30 10:05:00,64.67,64.69,64.43,64.56,15500.0,63.9481,63.9679,63.7108,63.8393,15500.0
2011-12-30 10:10:00,64.51,64.73,64.5,64.69,11200.0,63.7899,64.0074,63.78,63.9679,11200.0
2011-12-30 10:15:00,64.59,64.69,64.43,64.51,125300.0,63.869,63.9679,63.7108,63.7899,125300.0
2011-12-30 10:20:00,64.54,64.67,64.51,64.63,2400.0,63.8195,63.9481,63.7899,63.9085,2400.0
2011-12-30 10:25:00,64.71,64.71,64.58,64.59,7600.0,63.9876,63.9876,63.8591,63.869,7600.0
2011-12-30 10:30:00,64.64,64.7,64.51,64.51,8900.0,63.9184,63.9777,63.7899,63.7899,8900.0
2011-12-30 10:35:00,64.66,64.66,64.51,64.51,5600.0,63.9382,63.9382,63.7899,63.7899,5600.0
2011-12-30 10:40:00,64.51,64.59,64.51,64.54,7000.0,63.7899,63.869,63.7899,63.8195,7000.0
2011-12-30 10:45:00,64.57,64.59,64.47,64.48,16300.0,63.8492,63.869,63.7503,63.7602,16300.0
2011-12-30 10:50:00,64.53,64.62,64.52,64.59,6300.0,63.8096,63.8986,63.7997,63.869,6300.0
2011-12-30 10:55:00,64.62,64.68,64.53,64.59,9600.0,63.8986,63.958,63.8096,63.869,9600.0
2011-12-30 11:00:00,64.6,64.65,64.55,64.64,1800.0,63.8789,63.9283,63.8294,63.9184,1800.0
2011-12-30 11:05:00,64.62,64.64,64.56,64.57,5000.0,63.8986,63.9184,63.8393,63.8492,5000.0
2011-12-30 11:10:00,64.65,64.65,64.53,64.61,2700.0,63.9283,63.9283,63.8096,63.8887,2700.0
2011-12-30 11:15:00,64.61,64.64,64.56,64.57,5200.0,63.8887,63.9184,63.8393,63.8492,5200.0
2011-12-30 11:20:00,64.55,64.66,64.48,64.56,4200.0,63.8294,63.9382,63.7602,63.8393,4200.0
2011-12-30 11:25:00,64.56,64.61,64.4,64.5,102300.0,63.8393,63.8887,63.6811,63.78,102300.0
2011-12-30 11:30:00,64.53,64.57,64.48,64.53,4000.0,63.8096,63.8492,63.7602,63.8096,4000.0
2011-12-30 11:35:00,64.5,64.55,64.46,64.5,1800.0,63.78,63.8294,63.7404,63.78,1800.0
2011-12-30 11:40:00,64.55,64.61,64.48,64.54,6900.0,63.8294,63.8887,63.7602,63.8195,6900.0
2011-12-30 11:45:00,64.53,64.61,64.48,64.61,3300.0,63.8096,63.8887,63.7602,63.8887,3300.0
2011-12-30 11:50:00,64.57,64.57,64.55,64.57,2300.0,63.8492,63.8492,63.8294,63.8492,2300.0
2011-12-30 11:55:00,64.55,64.56,64.49,64.55,3800.0,63.8294,63.8393,63.7701,63.8294,3800.0
2011-12-30 12:00:00,64.52,64.57,64.51,64.57,6000.0,63.7997,63.8492,63.7899,63.8492,6000.0
2011-12-30 12:05:00,64.59,64.64,64.55,64.61,4000.0,63.869,63.9184,63.8294,63.8887,4000.0
2011-12-30 12:10:00,64.59,64.64,64.53,64.53,6200.0,63.869,63.9184,63.8096,63.8096,6200.0
2011-12-30 12:15:00,64.52,64.6,64.52,64.59,2000.0,63.7997,63.8789,63.7997,63.869,2000.0
2011-12-30 12:20:00,64.55,64.64,64.55,64.63,3200.0,63.8294,63.9184,63.8294,63.9085,3200.0
2011-12-30 12:25:00,64.63,64.67,64.6,64.63,2100.0,63.9085,63.9481,63.8789,63.9085,2100.0
2011-12-30 12:30:00,64.66,64.7,64.65,64.66,1000.0,63.9382,63.9777,63.9283,63.9382,1000.0
2011-12-30 12:35:00,64.66,64.71,64.65,64.67,4800.0,63.9382,63.9876,63.9283,63.9481,4800.0
2011-12-30 12:40:00,64.68,64.7,64.68,64.7,700.0,63.958,63.9777,63.958,63.9777,700.0
2011-12-30 12:45:00,64.72,64.72,64.66,64.69,2700.0,63.9975,63.9975,63.9382,63.9679,2700.0
2011-12-30 12:50:00,64.69,64.7,64.65,64.69,2300.0,63.9679,63.9777,63.9283,63.9679,2300.0
2011-12-30 12:55:00,64.72,64.72,64.65,64.72,1900.0,63.9975,63.9975,63.9283,63.9975,1900.0
2011-12-30 13:00:00,64.73,64.81,64.72,64.8,1600.0,64.0074,64.0865,63.9975,64.0766,1600.0
2011-12-30 13:05:00,64.79,64.83,64.78,64.83,3100.0,64.0667,64.1063,64.0568,64.1063,3100.0
2011-12-30 13:10:00,64.88,64.92,64.87,64.9,2100.0,64.1557,64.1953,64.1458,64.1755,2100.0
2011-12-30 13:15:00,64.9,64.91,64.87,64.87,1000.0,64.1755,64.1854,64.1458,64.1458,1000.0
2011-12-30 13:20:00,64.89,64.89,64.73,64.73,2000.0,64.1656,64.1656,64.0074,64.0074,2000.0
2011-12-30 13:25:00,64.75,64.75,64.69,64.72,5500.0,64.0272,64.0272,63.9679,63.9975,5500.0
2011-12-30 13:30:00,64.69,64.83,64.69,64.8,11600.0,63.9679,64.1063,63.9679,64.0766,11600.0
2011-12-30 13:35:00,64.83,64.85,64.81,64.84,700.0,64.1063,64.1261,64.0865,64.1162,700.0
2011-12-30 13:40:00,64.84,64.84,64.76,64.82,1900.0,64.1162,64.1162,64.0371,64.0964,1900.0
2011-12-30 13:45:00,64.82,64.89,64.75,64.89,2900.0,64.0964,64.1656,64.0272,64.1656,2900.0
2011-12-30 13:50:00,64.9,64.9,64.9,64.9,100.0,64.1755,64.1755,64.1755,64.1755,100.0
2011-12-30 13:55:00,64.88,64.99,64.88,64.94,5300.0,64.1557,64.2645,64.1557,64.2151,5300.0
2011-12-30 14:00:00,64.92,65.27,64.92,65.16,51800.0,64.1953,64.5414,64.1953,64.4326,51800.0
2011-12-30 14:05:00,65.2,65.2,65.03,65.03,3300.0,64.4722,64.4722,64.3041,64.3041,3300.0
2011-12-30 14:10:00,65.06,65.17,65.02,65.15,7800.0,64.3337,64.4425,64.2942,64.4227,7800.0
2011-12-30 14:15:00,65.13,65.14,65.08,65.08,2200.0,64.4029,64.4128,64.3535,64.3535,2200.0
2011-12-30 14:20:00,65.03,65.03,64.97,65.02,7500.0,64.3041,64.3041,64.2447,64.2942,7500.0
2011-12-30 14:25:00,64.99,65.04,64.97,65.02,3500.0,64.2645,64.3139,64.2447,64.2942,3500.0
2011-12-30 14:30:00,65.01,65.07,65.0,65.04,2600.0,64.2843,64.3436,64.2744,64.3139,2600.0
2011-12-30 14:35:00,65.03,65.08,64.97,65.08,4400.0,64.3041,64.3535,64.2447,64.3535,4400.0
2011-12-30 14:40:00,65.05,65.07,64.93,64.97,3500.0,64.3238,64.3436,64.2052,64.2447,3500.0
2011-12-30 14:45:00,64.98,65.08,64.97,65.08,6000.0,64.2546,64.3535,64.2447,64.3535,6000.0
2011-12-30 14:50:00,65.05,65.06,64.96,65.02,2000.0,64.3238,64.3337,64.2348,64.2942,2000.0
2011-12-30 14:55:00,65.01,65.04,65.0,65.02,4400.0,64.2843,64.3139,64.2744,64.2942,4400.0
2011-12-30 15:00:00,64.98,65.07,64.97,65.02,4100.0,64.2546,64.3436,64.2447,64.2942,4100.0
2011-12-30 15:05:00,65.01,65.02,64.96,65.0,5700.0,64.2843,64.2942,64.2348,64.2744,5700.0
2011-12-30 15:10:00,64.94,65.01,64.86,65.01,7900.0,64.2151,64.2843,64.136,64.2843,7900.0
2011-12-30 15:15:00,64.96,65.07,64.95,64.98,5200.0,64.2348,64.3436,64.2249,64.2546,5200.0
2011-12-30 15:20:00,64.98,65.08,64.95,65.08,4700.0,64.2546,64.3535,64.2249,64.3535,4700.0
2011-12-30 15:25:00,65.03,65.03,64.86,64.93,3900.0,64.3041,64.3041,64.136,64.2052,3900.0
2011-12-30 15:30:00,64.94,64.95,64.82,64.82,5300.0,64.2151,64.2249,64.0964,64.0964,5300.0
2011-12-30 15:35:00,64.86,64.92,64.8,64.86,19400.0,64.136,64.1953,64.0766,64.136,19400.0
2011-12-30 15:40:00,64.86,64.89,64.82,64.87,9800.0,64.136,64.1656,64.0964,64.1458,9800.0
2011-12-30 15:45:00,64.87,64.89,64.76,64.79,9600.0,64.1458,64.1656,64.0371,64.0667,9600.0
2011-12-30 15:50:00,64.79,64.86,64.72,64.83,13900.0,64.0667,64.136,63.9975,64.1063,13900.0
2011-12-30 15:55:00,64.84,64.99,64.78,64.92,50100.0,64.1162,64.2645,64.0568,64.1953,50100.0
2012-01-03 09:30:00,66.0,67.35,65.86,66.78,61900.0,65.2632,66.5982,65.1248,66.0345,61900.0
2012-01-03 09:35:00,66.86,67.03,66.64,66.95,40100.0,66.1136,66.2817,65.8961,66.2026,40100.0
2012-01-03 09:40:00,66.95,66.95,66.47,66.47,18800.0,66.2026,66.2026,65.728,65.728,18800.0
2012-01-03 09:45:00,66.43,66.43,66.12,66.21,29800.0,65.6884,65.6884,65.3819,65.4709,29800.0
2012-01-03 09:50:00,66.17,66.18,65.7,65.7,29200.0,65.4313,65.4412,64.9666,64.9666,29200.0
2012-01-03 09:55:00,65.7,65.7,65.04,65.29,57700.0,64.9666,64.9666,64.3139,64.5612,57700.0
2012-01-03 10:00:00,65.24,65.99,65.08,65.79,28300.0,64.5117,65.2533,64.3535,65.0556,28300.0
2012-01-03 10:05:00,65.85,66.21,65.85,65.99,7700.0,65.1149,65.4709,65.1149,65.2533,7700.0
2012-01-03 10:10:00,65.95,66.11,65.94,66.05,12400.0,65.2138,65.372,65.2039,65.3127,12400.0
2012-01-03 10:15:00,66.06,66.09,66.03,66.05,4100.0,65.3226,65.3522,65.2929,65.3127,4100.0
2012-01-03 10:20:00,66.03,66.04,65.79,65.82,5500.0,65.2929,65.3028,65.0556,65.0852,5500.0
2012-01-03 10:25:00,65.82,65.88,65.61,65.72,2800.0,65.0852,65.1446,64.8776,64.9864,2800.0
2012-01-03 10:30:00,65.7,65.74,65.45,65.45,24500.0,64.9666,65.0061,64.7194,64.7194,24500.0
2012-01-03 10:35:00,65.4,65.54,65.25,65.28,7000.0,64.6699,64.8084,64.5216,64.5513,7000.0
2012-01-03 10:40:00,65.22,65.27,65.17,65.22,6200.0,64.4919,64.5414,64.4425,64.4919,6200.0
2012-01-03 10:45:00,65.23,65.46,65.11,65.15,5300.0,64.5018,64.7293,64.3832,64.4227,5300.0
2012-01-03 10:50:00,65.15,65.42,65.14,65.42,2900.0,64.4227,64.6897,64.4128,64.6897,2900.0
2012-01-03 10:55:00,65.41,65.51,65.32,65.33,5700.0,64.6798,64.7787,64.5908,64.6007,5700.0
2012-01-03 11:00:00,65.29,65.29,65.03,65.12,6200.0,64.5612,64.5612,64.3041,64.3931,6200.0
2012-01-03 11:05:00,65.13,65.2,65.05,65.12,7400.0,64.4029,64.4722,64.3238,64.3931,7400.0
2012-01-03 11:10:00,65.12,65.39,65.12,65.3,15700.0,64.3931,64.66,64.3931,64.571,15700.0
2012-01-03 11:15:00,65.35,65.39,65.27,65.34,5300.0,64.6205,64.66,64.5414,64.6106,5300.0
2012-01-03 11:20:00,65.34,65.41,65.28,65.34,5000.0,64.6106,64.6798,64.5513,64.6106,5000.0
2012-01-03 11:25:00,65.38,65.4,65.34,65.37,4200.0,64.6501,64.6699,64.6106,64.6403,4200.0
2012-01-03 11:30:00,65.35,65.35,65.2,65.24,5400.0,64.6205,64.6205,64.4722,64.5117,5400.0
2012-01-03 11:35:00,65.2,65.24,65.13,65.2,7800.0,64.4722,64.5117,64.4029,64.4722,7800.0
2012-01-03 11:40:00,65.13,65.17,64.92,65.0,9200.0,64.4029,64.4425,64.1953,64.2744,9200.0
2012-01-03 11:45:00,65.02,65.05,64.9,64.9,6700.0,64.2942,64.3238,64.1755,64.1755,6700.0
2012-01-03 11:50:00,64.88,65.02,64.83,64.96,13000.0,64.1557,64.2942,64.1063,64.2348,13000.0
2012-01-03 11:55:00,65.03,65.1,64.95,65.0,13600.0,64.3041,64.3733,64.2249,64.2744,13600.0
2012-01-03 12:00:00,64.97,64.97,64.8,64.84,6200.0,64.2447,64.2447,64.0766,64.1162,6200.0
2012-01-03 12:05:00,64.85,64.92,64.79,64.9,3600.0,64.1261,64.1953,64.0667,64.1755,3600.0
2012-01-03 12:10:00,64.88,64.9,64.75,64.76,3700.0,64.1557,64.1755,64.0272,64.0371,3700.0
2012-01-03 12:15:00,64.78,64.89,64.78,64.88,6400.0,64.0568,64.1656,64.0568,64.1557,6400.0
2012-01-03 12:20:00,64.85,65.04,64.78,64.88,12400.0,64.1261,64.3139,64.0568,64.1557,12400.0
2012-01-03 12:25:00,64.88,64.88,64.8,64.81,3400.0,64.1557,64.1557,64.0766,64.0865,3400.0
2012-01-03 12:30:00,64.77,64.9,64.77,64.87,8500.0,64.047,64.1755,64.047,64.1458,8500.0
2012-01-03 12:35:00,64.81,64.84,64.61,64.71,6400.0,64.0865,64.1162,63.8887,63.9876,6400.0
2012-01-03 12:40:00,64.6,64.72,64.6,64.72,1300.0,63.8789,63.9975,63.8789,63.9975,1300.0
2012-01-03 12:45:00,64.72,64.72,64.28,64.28,7100.0,63.9975,63.9975,63.5624,63.5624,7100.0
2012-01-03 12:50:00,64.34,64.37,64.29,64.31,4900.0,63.6218,63.6514,63.5723,63.5921,4900.0
2012-01-03 12:55:00,64.29,64.33,64.13,64.17,10500.0,63.5723,63.6119,63.4141,63.4537,10500.0
2012-01-03 13:00:00,64.23,64.29,64.0,64.01,14000.0,63.513,63.5723,63.2856,63.2954,14000.0
2012-01-03 13:05:00,64.05,64.1,63.93,64.1,9200.0,63.335,63.3844,63.2163,63.3844,9200.0
2012-01-03 13:10:00,64.1,64.1,63.95,64.1,6000.0,63.3844,63.3844,63.2361,63.3844,6000.0
2012-01-03 13:15:00,64.1,64.26,64.04,64.2,11600.0,63.3844,63.5427,63.3251,63.4833,11600.0
2012-01-03 13:20:00,64.21,64.41,64.21,64.41,18900.0,63.4932,63.691,63.4932,63.691,18900.0
2012-01-03 13:25:00,64.41,64.49,64.33,64.33,38500.0,63.691,63.7701,63.6119,63.6119,38500.0
2012-01-03 13:30:00,64.32,64.33,64.1,64.15,7400.0,63.602,63.6119,63.3844,63.4339,7400.0
2012-01-03 13:35:00,64.16,64.17,63.97,64.01,19000.0,63.4438,63.4537,63.2559,63.2954,19000.0
2012-01-03 13:40:00,64.05,64.06,63.8,63.8,23500.0,63.335,63.3449,63.0878,63.0878,23500.0
2012-01-03 13:45:00,63.8,63.83,63.59,63.83,10500.0,63.0878,63.1175,62.8801,63.1175,10500.0
2012-01-03 13:50:00,63.83,64.02,63.79,64.0,33700.0,63.1175,63.3053,63.0779,63.2856,33700.0
2012-01-03 13:55:00,64.0,64.06,63.97,63.99,7600.0,63.2856,63.3449,63.2559,63.2757,7600.0
2012-01-03 14:00:00,64.03,64.57,64.03,64.57,21000.0,63.3152,63.8492,63.3152,63.8492,21000.0
2012-01-03 14:05:00,64.54,64.59,64.44,64.44,2600.0,63.8195,63.869,63.7206,63.7206,2600.0
2012-01-03 14:10:00,64.47,64.47,64.21,64.24,7500.0,63.7503,63.7503,63.4932,63.5229,7500.0
2012-01-03 14:15:00,64.18,64.3,64.17,64.3,3800.0,63.4635,63.5822,63.4537,63.5822,3800.0
2012-01-03 14:20:00,64.34,64.36,64.25,64.36,4700.0,63.6218,63.6415,63.5328,63.6415,4700.0
2012-01-03 14:25:00,64.37,64.45,64.37,64.42,4300.0,63.6514,63.7305,63.6514,63.7009,4300.0
2012-01-03 14:30:00,64.4,64.58,64.39,64.56,7900.0,63.6811,63.8591,63.6712,63.8393,7900.0
2012-01-03 14:35:00,64.58,64.6,64.25,64.26,21700.0,63.8591,63.8789,63.5328,63.5427,21700.0
2012-01-03 14:40:00,64.22,64.38,64.22,64.32,11200.0,63.5031,63.6613,63.5031,63.602,11200.0
2012-01-03 14:45:00,64.27,64.27,64.2,64.24,3900.0,63.5525,63.5525,63.4833,63.5229,3900.0
2012-01-03 14:50:00,64.23,64.37,64.23,64.37,7300.0,63.513,63.6514,63.513,63.6514,7300.0
2012-01-03 14:55:00,64.39,64.49,64.36,64.36,12800.0,63.6712,63.7701,63.6415,63.6415,12800.0
2012-01-03 15:00:00,64.36,64.36,64.15,64.15,4500.0,63.6415,63.6415,63.4339,63.4339,4500.0
2012-01-03 15:05:00,64.15,64.15,64.09,64.12,9700.0,63.4339,63.4339,63.3746,63.4042,9700.0
2012-01-03 15:10:00,64.09,64.26,64.0,64.26,7500.0,63.3746,63.5427,63.2856,63.5427,7500.0
2012-01-03 15:15:00,64.29,64.46,64.19,64.24,20300.0,63.5723,63.7404,63.4734,63.5229,20300.0
2012-01-03 15:20:00,64.23,64.23,63.97,63.97,14400.0,63.513,63.513,63.2559,63.2559,14400.0
2012-01-03 15:25:00,63.99,64.08,63.8,63.84,30000.0,63.2757,63.3647,63.0878,63.1273,30000.0
2012-01-03 15:30:00,63.84,63.92,63.66,63.69,46300.0,63.1273,63.2064,62.9494,62.979,46300.0
2012-01-03 15:35:00,63.66,63.66,63.44,63.54,29000.0,62.9494,62.9494,62.7318,62.8307,29000.0
2012-01-03 15:40:00,63.55,63.93,63.55,63.84,57300.0,62.8406,63.2163,62.8406,63.1273,57300.0
2012-01-03 15:45:00,63.89,63.96,63.75,63.9,20800.0,63.1768,63.246,63.0383,63.1867,20800.0
2012-01-03 15:50:00,63.96,64.11,63.88,64.06,28300.0,63.246,63.3943,63.1669,63.3449,28300.0
2012-01-03 15:55:00,64.1,64.18,63.99,64.11,46400.0,63.3844,63.4635,63.2757,63.3943,46400.0
2012-01-04 09:30:00,63.85,64.24,63.79,63.97,12000.0,63.1372,63.5229,63.0779,63.2559,12000.0
2012-01-04 09:35:00,63.91,64.08,63.59,64.0,11100.0,63.1966,63.3647,62.8801,63.2856,11100.0
2012-01-04 09:40:00,63.95,64.12,63.92,63.99,58400.0,63.2361,63.4042,63.2064,63.2757,58400.0
2012-01-04 09:45:00,64.0,64.05,63.64,64.03,16000.0,63.2856,63.335,62.9296,63.3152,16000.0
2012-01-04 09:50:00,64.14,64.15,63.76,63.88,5100.0,63.424,63.4339,63.0482,63.1669,5100.0
2012-01-04 09:55:00,63.94,64.32,63.93,64.07,8000.0,63.2262,63.602,63.2163,63.3548,8000.0
2012-01-04 10:00:00,64.01,64.45,64.01,64.4,21000.0,63.2954,63.7305,63.2954,63.6811,21000.0
2012-01-04 10:05:00,64.4,64.48,64.21,64.21,33000.0,63.6811,63.7602,63.4932,63.4932,33000.0
2012-01-04 10:10:00,64.24,64.27,64.09,64.23,12600.0,63.5229,63.5525,63.3746,63.513,12600.0
2012-01-04 10:15:00,64.23,64.33,64.14,64.14,13600.0,63.513,63.6119,63.424,63.424,13600.0
2012-01-04 10:20:00,64.1,64.15,63.97,63.99,3900.0,63.3844,63.4339,63.2559,63.2757,3900.0
2012-01-04 10:25:00,64.01,64.19,64.0,64.14,12400.0,63.2954,63.4734,63.2856,63.424,12400.0
2012-01-04 10:30:00,64.13,64.43,64.1,64.4,30000.0,63.4141,63.7108,63.3844,63.6811,30000.0
2012-01-04 10:35:00,64.4,64.49,64.19,64.28,9700.0,63.6811,63.7701,63.4734,63.5624,9700.0
2012-01-04 10:40:00,64.28,64.71,64.28,64.7,10600.0,63.5624,63.9876,63.5624,63.9777,10600.0
2012-01-04 10:45:00,64.69,64.98,64.62,64.98,12800.0,63.9679,64.2546,63.8986,64.2546,12800.0
2012-01-04 10:50:00,64.98,65.75,64.93,65.66,29500.0,64.2546,65.016,64.2052,64.927,29500.0
2012-01-04 10:55:00,65.65,65.75,65.51,65.75,17500.0,64.9171,65.016,64.7787,65.016,17500.0
2012-01-04 11:00:00,65.72,65.79,65.5,65.56,24300.0,64.9864,65.0556,64.7688,64.8281,24300.0
2012-01-04 11:05:00,65.58,65.65,65.5,65.52,15600.0,64.8479,64.9171,64.7688,64.7886,15600.0
2012-01-04 11:10:00,65.51,65.53,65.18,65.33,53100.0,64.7787,64.7985,64.4524,64.6007,53100.0
2012-01-04 11:15:00,65.33,65.33,65.12,65.13,20700.0,64.6007,64.6007,64.3931,64.4029,20700.0
2012-01-04 11:20:00,65.16,65.35,65.16,65.25,19300.0,64.4326,64.6205,64.4326,64.5216,19300.0
2012-01-04 11:25:00,65.26,65.33,65.23,65.33,21100.0,64.5315,64.6007,64.5018,64.6007,21100.0
2012-01-04 11:30:00,65.3,65.35,65.28,65.33,11800.0,64.571,64.6205,64.5513,64.6007,11800.0
2012-01-04 11:35:00,65.28,65.49,65.28,65.44,9100.0,64.5513,64.7589,64.5513,64.7095,9100.0
2012-01-04 11:40:00,65.47,65.77,65.47,65.6,13000.0,64.7391,65.0358,64.7391,64.8677,13000.0
2012-01-04 11:45:00,65.64,66.13,65.62,66.03,23500.0,64.9072,65.3918,64.8875,65.2929,23500.0
2012-01-04 11:50:00,66.03,66.03,65.78,65.87,7900.0,65.2929,65.2929,65.0457,65.1347,7900.0
2012-01-04 11:55:00,65.8,65.84,65.61,65.82,9700.0,65.0655,65.105,64.8776,65.0852,9700.0
2012-01-04 12:00:00,65.79,65.83,65.65,65.73,5200.0,65.0556,65.0951,64.9171,64.9962,5200.0
2012-01-04 12:05:00,65.76,65.89,65.69,65.79,13200.0,65.0259,65.1545,64.9567,65.0556,13200.0
2012-01-04 12:10:00,65.83,65.92,65.76,65.92,5200.0,65.0951,65.1841,65.0259,65.1841,5200.0
2012-01-04 12:15:00,65.86,66.11,65.86,66.0,16500.0,65.1248,65.372,65.1248,65.2632,16500.0
2012-01-04 12:20:00,66.02,66.25,66.02,66.19,11500.0,65.283,65.5104,65.283,65.4511,11500.0
2012-01-04 12:25:00,66.16,66.85,66.16,66.82,48500.0,65.4214,66.1037,65.4214,66.0741,48500.0
2012-01-04 12:30:00,66.87,67.4,66.83,67.18,65200.0,66.1235,66.6476,66.084,66.4301,65200.0
2012-01-04 12:35:00,67.19,67.45,67.1,67.32,44900.0,66.4399,66.697,66.3509,66.5685,44900.0
2012-01-04 12:40:00,67.29,67.47,67.2,67.22,36700.0,66.5388,66.7168,66.4498,66.4696,36700.0
2012-01-04 12:45:00,67.2,67.2,66.89,66.94,49600.0,66.4498,66.4498,66.1433,66.1927,49600.0
2012-01-04 12:50:00,66.9,67.16,66.8,67.1,20700.0,66.1532,66.4103,66.0543,66.3509,20700.0
2012-01-04 12:55:00,67.11,67.16,67.0,67.09,12200.0,66.3608,66.4103,66.2521,66.3411,12200.0
2012-01-04 13:00:00,67.14,67.24,66.75,66.75,18100.0,66.3905,66.4894,66.0049,66.0049,18100.0
2012-01-04 13:05:00,66.75,66.79,66.67,66.72,11900.0,66.0049,66.0444,65.9257,65.9752,11900.0
2012-01-04 13:10:00,66.75,66.8,66.56,66.56,7400.0,66.0049,66.0543,65.817,65.817,7400.0
2012-01-04 13:15:00,66.6,66.61,66.5,66.57,6900.0,65.8565,65.8664,65.7576,65.8269,6900.0
2012-01-04 13:20:00,66.55,66.91,66.54,66.83,9700.0,65.8071,66.1631,65.7972,66.084,9700.0
2012-01-04 13:25:00,66.86,67.02,66.77,66.98,4600.0,66.1136,66.2718,66.0246,66.2323,4600.0
2012-01-04 13:30:00,66.95,66.96,66.72,66.79,9800.0,66.2026,66.2125,65.9752,66.0444,9800.0
2012-01-04 13:35:00,66.82,66.98,66.78,66.97,7400.0,66.0741,66.2323,66.0345,66.2224,7400.0
2012-01-04 13:40:00,66.95,67.06,66.86,66.86,5600.0,66.2026,66.3114,66.1136,66.1136,5600.0
2012-01-04 13:45:00,66.79,66.98,66.79,66.79,28400.0,66.0444,66.2323,66.0444,66.0444,28400.0
2012-01-04 13:50:00,66.83,67.18,66.83,67.18,7800.0,66.084,66.4301,66.084,66.4301,7800.0
2012-01-04 13:55:00,67.18,67.33,66.9,66.9,27700.0,66.4301,66.5784,66.1532,66.1532,27700.0
2012-01-04 14:00:00,66.94,66.95,66.77,66.77,10000.0,66.1927,66.2026,66.0246,66.0246,10000.0
2012-01-04 14:05:00,66.75,66.89,66.73,66.82,11100.0,66.0049,66.1433,65.9851,66.0741,11100.0
2012-01-04 14:10:00,66.81,66.82,66.74,66.78,8700.0,66.0642,66.0741,65.995,66.0345,8700.0
2012-01-04 14:15:00,66.78,66.82,66.63,66.69,20200.0,66.0345,66.0741,65.8862,65.9455,20200.0
2012-01-04 14:20:00,66.67,66.73,66.64,66.7,45500.0,65.9257,65.9851,65.8961,65.9554,45500.0
2012-01-04 14:25:00,66.7,66.7,66.63,66.69,24900.0,65.9554,65.9554,65.8862,65.9455,24900.0
2012-01-04 14:30:00,66.7,66.72,66.49,66.59,35500.0,65.9554,65.9752,65.7478,65.8466,35500.0
2012-01-04 14:35:00,66.57,66.64,66.49,66.62,12000.0,65.8269,65.8961,65.7478,65.8763,12000.0
2012-01-04 14:40:00,66.63,66.7,66.62,66.67,32000.0,65.8862,65.9554,65.8763,65.9257,32000.0
2012-01-04 14:45:00,66.65,66.66,66.47,66.56,31500.0,65.906,65.9159,65.728,65.817,31500.0
2012-01-04 14:50:00,66.53,66.71,66.5,66.69,13400.0,65.7873,65.9653,65.7576,65.9455,13400.0
2012-01-04 14:55:00,66.71,66.73,66.53,66.53,16900.0,65.9653,65.9851,65.7873,65.7873,16900.0
2012-01-04 15:00:00,66.53,66.58,66.48,66.52,10100.0,65.7873,65.8368,65.7379,65.7774,10100.0
2012-01-04 15:05:00,66.56,66.58,66.47,66.58,13200.0,65.817,65.8368,65.728,65.8368,13200.0
2012-01-04 15:10:00,66.58,66.6,66.41,66.44,18200.0,65.8368,65.8565,65.6687,65.6983,18200.0
2012-01-04 15:15:00,66.44,66.59,66.43,66.43,14000.0,65.6983,65.8466,65.6884,65.6884,14000.0
2012-01-04 15:20:00,66.48,66.48,66.34,66.42,14400.0,65.7379,65.7379,65.5994,65.6785,14400.0
2012-01-04 15:25:00,66.4,66.45,66.36,66.44,22800.0,65.6588,65.7082,65.6192,65.6983,22800.0
2012-01-04 15:30:00,66.42,66.46,66.41,66.44,31500.0,65.6785,65.7181,65.6687,65.6983,31500.0
2012-01-04 15:35:00,66.42,66.45,66.38,66.43,24700.0,65.6785,65.7082,65.639,65.6884,24700.0
2012-01-04 15:40:00,66.42,66.54,66.35,66.5,24700.0,65.6785,65.7972,65.6093,65.7576,24700.0
2012-01-04 15:45:00,66.49,66.54,66.37,66.37,23200.0,65.7478,65.7972,65.6291,65.6291,23200.0
2012-01-04 15:50:00,66.36,66.41,66.17,66.38,57000.0,65.6192,65.6687,65.4313,65.639,57000.0
2012-01-04 15:55:00,66.37,66.52,66.28,66.37,72800.0,65.6291,65.7774,65.5401,65.6291,72800.0
2012-01-05 09:30:00,69.86,70.42,69.02,69.91,162300.0,69.0801,69.6339,68.2495,69.1296,162300.0
2012-01-05 09:35:00,69.92,70.35,69.58,70.35,118600.0,69.1395,69.5647,68.8033,69.5647,118600.0
2012-01-05 09:40:00,70.31,71.43,70.28,71.3,116700.0,69.5251,70.6326,69.4954,70.5041,116700.0
2012-01-05 09:45:00,71.29,71.39,70.56,71.11,69600.0,70.4942,70.5931,69.7723,70.3162,69600.0
2012-01-05 09:50:00,71.1,71.2,70.5,71.02,62500.0,70.3063,70.4052,69.713,70.2272,62500.0
2012-01-05 09:55:00,71.0,71.0,70.5,70.56,64200.0,70.2074,70.2074,69.713,69.7723,64200.0
2012-01-05 10:00:00,70.5,70.53,70.08,70.43,74000.0,69.713,69.7427,69.2977,69.6438,74000.0
2012-01-05 10:05:00,70.36,70.49,70.21,70.39,25000.0,69.5746,69.7031,69.4262,69.6042,25000.0
2012-01-05 10:10:00,70.31,70.7,70.2,70.65,30400.0,69.5251,69.9108,69.4163,69.8613,30400.0
2012-01-05 10:15:00,70.65,70.84,70.53,70.68,29900.0,69.8613,70.0492,69.7427,69.891,29900.0
2012-01-05 10:20:00,70.7,70.73,70.46,70.69,17700.0,69.9108,69.9404,69.6734,69.9009,17700.0
2012-01-05 10:25:00,70.68,70.68,70.37,70.5,32600.0,69.891,69.891,69.5844,69.713,32600.0
2012-01-05 10:30:00,70.5,70.5,70.08,70.1,42800.0,69.713,69.713,69.2977,69.3175,42800.0
2012-01-05 10:35:00,70.14,70.33,70.11,70.23,20300.0,69.357,69.5449,69.3273,69.446,20300.0
2012-01-05 10:40:00,70.2,70.31,70.0,70.07,15000.0,69.4163,69.5251,69.2186,69.2878,15000.0
2012-01-05 10:45:00,70.05,70.11,69.5,69.62,38300.0,69.268,69.3273,68.7242,68.8428,38300.0
2012-01-05 10:50:00,69.67,69.69,69.4,69.4,18500.0,68.8923,68.912,68.6253,68.6253,18500.0
2012-01-05 10:55:00,69.45,69.75,69.23,69.72,31100.0,68.6747,68.9714,68.4572,68.9417,31100.0
2012-01-05 11:00:00,69.71,70.17,69.65,70.17,26400.0,68.9318,69.3867,68.8725,69.3867,26400.0
2012-01-05 11:05:00,70.22,70.37,70.05,70.16,28600.0,69.4361,69.5844,69.268,69.3768,28600.0
2012-01-05 11:10:00,70.16,70.28,69.99,70.28,21400.0,69.3768,69.4954,69.2087,69.4954,21400.0
2012-01-05 11:15:00,70.28,70.41,70.16,70.31,24200.0,69.4954,69.624,69.3768,69.5251,24200.0
2012-01-05 11:20:00,70.27,70.67,70.27,70.36,34900.0,69.4856,69.8811,69.4856,69.5746,34900.0
2012-01-05 11:25:00,70.41,70.62,70.22,70.23,28200.0,69.624,69.8317,69.4361,69.446,28200.0
2012-01-05 11:30:00,70.22,70.22,69.83,69.88,27200.0,69.4361,69.4361,69.0505,69.0999,27200.0
2012-01-05 11:35:00,69.88,70.12,69.88,70.01,15200.0,69.0999,69.3372,69.0999,69.2285,15200.0
2012-01-05 11:40:00,70.05,70.18,70.01,70.03,10600.0,69.268,69.3966,69.2285,69.2482,10600.0
2012-01-05 11:45:00,70.03,70.23,70.03,70.23,11500.0,69.2482,69.446,69.2482,69.446,11500.0
2012-01-05 11:50:00,70.27,70.27,70.1,70.22,16000.0,69.4856,69.4856,69.3175,69.4361,16000.0
2012-01-05 11:55:00,70.23,70.27,70.09,70.1,12400.0,69.446,69.4856,69.3076,69.3175,12400.0
2012-01-05 12:00:00,70.1,70.31,69.96,70.22,15000.0,69.3175,69.5251,69.179,69.4361,15000.0
2012-01-05 12:05:00,70.14,70.14,70.03,70.08,7400.0,69.357,69.357,69.2482,69.2977,7400.0
2012-01-05 12:10:00,70.03,70.23,69.92,70.14,13900.0,69.2482,69.446,69.1395,69.357,13900.0
2012-01-05 12:15:00,70.14,70.24,70.04,70.04,11500.0,69.357,69.4559,69.2581,69.2581,11500.0
2012-01-05 12:20:00,69.99,70.09,69.84,70.09,28300.0,69.2087,69.3076,69.0604,69.3076,28300.0
2012-01-05 12:25:00,70.07,70.18,69.92,69.93,9700.0,69.2878,69.3966,69.1395,69.1494,9700.0
2012-01-05 12:30:00,69.92,70.22,69.92,70.21,8700.0,69.1395,69.4361,69.1395,69.4262,8700.0
2012-01-05 12:35:00,70.15,70.25,70.13,70.14,12000.0,69.3669,69.4658,69.3471,69.357,12000.0
2012-01-05 12:40:00,70.13,70.15,70.0,70.0,10900.0,69.3471,69.3669,69.2186,69.2186,10900.0
2012-01-05 12:45:00,70.0,70.2,69.91,70.05,6400.0,69.2186,69.4163,69.1296,69.268,6400.0
2012-01-05 12:50:00,70.04,70.04,69.87,69.89,5700.0,69.2581,69.2581,69.09,69.1098,5700.0
2012-01-05 12:55:00,69.88,69.99,69.79,69.83,24600.0,69.0999,69.2087,69.0109,69.0505,24600.0
2012-01-05 13:00:00,69.84,70.16,69.8,69.91,42600.0,69.0604,69.3768,69.0208,69.1296,42600.0
2012-01-05 13:05:00,69.9,70.08,69.7,69.86,18200.0,69.1197,69.2977,68.9219,69.0801,18200.0
2012-01-05 13:10:00,69.93,69.99,69.82,69.85,4500.0,69.1494,69.2087,69.0406,69.0703,4500.0
2012-01-05 13:15:00,69.85,69.91,69.75,69.83,6900.0,69.0703,69.1296,68.9714,69.0505,6900.0
2012-01-05 13:20:00,69.83,69.93,69.73,69.73,16400.0,69.0505,69.1494,68.9516,68.9516,16400.0
2012-01-05 13:25:00,69.72,69.96,69.71,69.89,10500.0,68.9417,69.179,68.9318,69.1098,10500.0
2012-01-05 13:30:00,69.9,70.25,69.9,70.21,15100.0,69.1197,69.4658,69.1197,69.4262,15100.0
2012-01-05 13:35:00,70.25,70.5,70.21,70.45,26100.0,69.4658,69.713,69.4262,69.6636,26100.0
2012-01-05 13:40:00,70.47,70.67,70.47,70.67,19500.0,69.6833,69.8811,69.6833,69.8811,19500.0
2012-01-05 13:45:00,70.68,70.7,70.59,70.64,14300.0,69.891,69.9108,69.802,69.8514,14300.0
2012-01-05 13:50:00,70.65,70.67,70.6,70.65,19200.0,69.8613,69.8811,69.8119,69.8613,19200.0
2012-01-05 13:55:00,70.54,70.62,70.3,70.31,7800.0,69.7525,69.8317,69.5152,69.5251,7800.0
2012-01-05 14:00:00,70.28,70.35,70.12,70.33,24700.0,69.4954,69.5647,69.3372,69.5449,24700.0
2012-01-05 14:05:00,70.36,70.36,70.25,70.25,5900.0,69.5746,69.5746,69.4658,69.4658,5900.0
2012-01-05 14:10:00,70.23,70.27,70.1,70.17,11600.0,69.446,69.4856,69.3175,69.3867,11600.0
2012-01-05 14:15:00,70.16,70.22,70.05,70.05,15300.0,69.3768,69.4361,69.268,69.268,15300.0
2012-01-05 14:20:00,70.06,70.12,69.81,69.85,12800.0,69.2779,69.3372,69.0307,69.0703,12800.0
2012-01-05 14:25:00,69.81,69.85,69.66,69.69,15700.0,69.0307,69.0703,68.8824,68.912,15700.0
2012-01-05 14:30:00,69.7,69.73,69.65,69.69,13100.0,68.9219,68.9516,68.8725,68.912,13100.0
2012-01-05 14:35:00,69.67,69.73,69.65,69.69,10100.0,68.8923,68.9516,68.8725,68.912,10100.0
2012-01-05 14:40:00,69.71,69.81,69.69,69.78,17200.0,68.9318,69.0307,68.912,69.001,17200.0
2012-01-05 14:45:00,69.78,69.78,69.7,69.71,12700.0,69.001,69.001,68.9219,68.9318,12700.0
2012-01-05 14:50:00,69.7,69.79,69.67,69.79,12100.0,68.9219,69.0109,68.8923,69.0109,12100.0
2012-01-05 14:55:00,69.77,69.81,69.71,69.71,20600.0,68.9911,69.0307,68.9318,68.9318,20600.0
2012-01-05 15:00:00,69.72,69.72,69.56,69.61,63200.0,68.9417,68.9417,68.7835,68.8329,63200.0
2012-01-05 15:05:00,69.61,69.65,69.45,69.5,27800.0,68.8329,68.8725,68.6747,68.7242,27800.0
2012-01-05 15:10:00,69.46,69.5,69.13,69.18,43400.0,68.6846,68.7242,68.3583,68.4077,43400.0
2012-01-05 15:15:00,69.21,69.27,69.11,69.22,23400.0,68.4374,68.4967,68.3385,68.4473,23400.0
2012-01-05 15:20:00,69.19,69.34,69.11,69.26,21900.0,68.4176,68.5659,68.3385,68.4868,21900.0
2012-01-05 15:25:00,69.23,69.43,69.13,69.26,24500.0,68.4572,68.6549,68.3583,68.4868,24500.0
2012-01-05 15:30:00,69.28,69.29,69.06,69.06,25600.0,68.5066,68.5165,68.2891,68.2891,25600.0
2012-01-05 15:35:00,69.06,69.57,69.06,69.57,21800.0,68.2891,68.7934,68.2891,68.7934,21800.0
2012-01-05 15:40:00,69.55,69.69,69.46,69.6,24100.0,68.7736,68.912,68.6846,68.823,24100.0
2012-01-05 15:45:00,69.6,69.75,69.49,69.5,21300.0,68.823,68.9714,68.7143,68.7242,21300.0
2012-01-05 15:50:00,69.49,69.56,69.38,69.4,29900.0,68.7143,68.7835,68.6055,68.6253,29900.0
2012-01-05 15:55:00,69.41,69.57,69.4,69.56,45700.0,68.6352,68.7934,68.6253,68.7835,45700.0
2012-01-06 09:30:00,69.74,70.68,69.25,70.67,25300.0,68.9615,69.891,68.4769,69.8811,25300.0
2012-01-06 09:35:00,70.52,70.92,70.01,70.06,29100.0,69.7328,70.1283,69.2285,69.2779,29100.0
2012-01-06 09:40:00,70.09,70.47,70.0,70.47,18000.0,69.3076,69.6833,69.2186,69.6833,18000.0
2012-01-06 09:45:00,70.4,70.46,70.02,70.02,8100.0,69.6141,69.6734,69.2384,69.2384,8100.0
2012-01-06 09:50:00,70.01,70.23,69.99,70.18,11600.0,69.2285,69.446,69.2087,69.3966,11600.0
2012-01-06 09:55:00,70.25,70.42,70.05,70.14,17900.0,69.4658,69.6339,69.268,69.357,17900.0
2012-01-06 10:00:00,70.23,70.23,69.92,69.95,24900.0,69.446,69.446,69.1395,69.1691,24900.0
2012-01-06 10:05:00,69.87,69.87,69.56,69.69,21800.0,69.09,69.09,68.7835,68.912,21800.0
2012-01-06 10:10:00,69.77,69.87,69.6,69.87,10200.0,68.9911,69.09,68.823,69.09,10200.0
2012-01-06 10:15:00,69.84,70.1,69.84,70.01,15600.0,69.0604,69.3175,69.0604,69.2285,15600.0
2012-01-06 10:20:00,70.01,70.13,69.68,70.08,23300.0,69.2285,69.3471,68.9021,69.2977,23300.0
2012-01-06 10:25:00,70.04,70.13,69.94,70.03,6500.0,69.2581,69.3471,69.1592,69.2482,6500.0
2012-01-06 10:30:00,69.94,70.01,69.88,70.0,3200.0,69.1592,69.2285,69.0999,69.2186,3200.0
2012-01-06 10:35:00,69.94,70.04,69.81,69.92,3500.0,69.1592,69.2581,69.0307,69.1395,3500.0
2012-01-06 10:40:00,69.86,69.99,69.7,69.99,5100.0,69.0801,69.2087,68.9219,69.2087,5100.0
2012-01-06 10:45:00,69.99,70.08,69.83,69.9,6800.0,69.2087,69.2977,69.0505,69.1197,6800.0
2012-01-06 10:50:00,69.88,69.93,69.72,69.74,9300.0,69.0999,69.1494,68.9417,68.9615,9300.0
2012-01-06 10:55:00,69.66,69.84,69.66,69.84,5400.0,68.8824,69.0604,68.8824,69.0604,5400.0
2012-01-06 11:00:00,69.84,69.85,69.66,69.71,4600.0,69.0604,69.0703,68.8824,68.9318,4600.0
2012-01-06 11:05:00,69.71,70.13,69.7,69.89,13000.0,68.9318,69.3471,68.9219,69.1098,13000.0
2012-01-06 11:10:00,69.9,69.9,69.71,69.79,3600.0,69.1197,69.1197,68.9318,69.0109,3600.0
2012-01-06 11:15:00,69.82,70.0,69.82,69.95,4300.0,69.0406,69.2186,69.0406,69.1691,4300.0
2012-01-06 11:20:00,69.96,69.98,69.9,69.96,3500.0,69.179,69.1988,69.1197,69.179,3500.0
2012-01-06 11:25:00,69.96,69.96,69.78,69.82,2500.0,69.179,69.179,69.001,69.0406,2500.0
2012-01-06 11:30:00,69.87,69.98,69.78,69.98,6800.0,69.09,69.1988,69.001,69.1988,6800.0
2012-01-06 11:35:00,69.94,70.12,69.82,70.06,5500.0,69.1592,69.3372,69.0406,69.2779,5500.0
2012-01-06 11:40:00,70.09,70.16,70.03,70.16,5000.0,69.3076,69.3768,69.2482,69.3768,5000.0
2012-01-06 11:45:00,70.15,70.18,69.96,69.97,3000.0,69.3669,69.3966,69.179,69.1889,3000.0
2012-01-06 11:50:00,69.97,70.09,69.97,70.06,1900.0,69.1889,69.3076,69.1889,69.2779,1900.0
2012-01-06 11:55:00,70.09,70.16,70.09,70.14,1300.0,69.3076,69.3768,69.3076,69.357,1300.0
2012-01-06 12:00:00,70.11,70.11,69.85,69.87,4400.0,69.3273,69.3273,69.0703,69.09,4400.0
2012-01-06 12:05:00,69.93,69.98,69.83,69.94,5900.0,69.1494,69.1988,69.0505,69.1592,5900.0
2012-01-06 12:10:00,69.94,70.0,69.89,69.99,3300.0,69.1592,69.2186,69.1098,69.2087,3300.0
2012-01-06 12:15:00,70.0,70.07,69.88,69.88,2900.0,69.2186,69.2878,69.0999,69.0999,2900.0
2012-01-06 12:20:00,69.85,70.0,69.85,69.98,2700.0,69.0703,69.2186,69.0703,69.1988,2700.0
2012-01-06 12:25:00,69.96,70.01,69.94,70.01,2200.0,69.179,69.2285,69.1592,69.2285,2200.0
2012-01-06 12:30:00,69.93,70.12,69.92,70.11,4300.0,69.1494,69.3372,69.1395,69.3273,4300.0
2012-01-06 12:35:00,70.1,70.12,70.04,70.06,3500.0,69.3175,69.3372,69.2581,69.2779,3500.0
2012-01-06 12:40:00,69.97,69.97,69.73,69.82,2300.0,69.1889,69.1889,68.9516,69.0406,2300.0
2012-01-06 12:45:00,69.75,69.82,69.74,69.82,700.0,68.9714,69.0406,68.9615,69.0406,700.0
2012-01-06 12:50:00,69.74,69.77,69.68,69.75,5000.0,68.9615,68.9911,68.9021,68.9714,5000.0
2012-01-06 12:55:00,69.9,69.9,69.76,69.76,1800.0,69.1197,69.1197,68.9813,68.9813,1800.0
2012-01-06 13:00:00,69.75,69.81,69.67,69.75,8400.0,68.9714,69.0307,68.8923,68.9714,8400.0
2012-01-06 13:05:00,69.73,69.81,69.71,69.71,6000.0,68.9516,69.0307,68.9318,68.9318,6000.0
2012-01-06 13:10:00,69.74,69.75,69.63,69.72,6400.0,68.9615,68.9714,68.8527,68.9417,6400.0
2012-01-06 13:15:00,69.73,69.8,69.68,69.76,5100.0,68.9516,69.0208,68.9021,68.9813,5100.0
2012-01-06 13:20:00,69.72,69.78,69.64,69.71,4100.0,68.9417,69.001,68.8626,68.9318,4100.0
2012-01-06 13:25:00,69.67,69.75,69.63,69.7,4000.0,68.8923,68.9714,68.8527,68.9219,4000.0
2012-01-06 13:30:00,69.67,69.74,69.5,69.56,3500.0,68.8923,68.9615,68.7242,68.7835,3500.0
2012-01-06 13:35:00,69.59,69.76,69.55,69.72,2300.0,68.8132,68.9813,68.7736,68.9417,2300.0
2012-01-06 13:40:00,69.73,69.79,69.68,69.71,3500.0,68.9516,69.0109,68.9021,68.9318,3500.0
2012-01-06 13:45:00,69.74,69.81,69.7,69.81,3000.0,68.9615,69.0307,68.9219,69.0307,3000.0
2012-01-06 13:50:00,69.8,69.84,69.71,69.78,6800.0,69.0208,69.0604,68.9318,69.001,6800.0
2012-01-06 13:55:00,69.8,69.87,69.67,69.78,14100.0,69.0208,69.09,68.8923,69.001,14100.0
2012-01-06 14:00:00,69.78,69.88,69.77,69.77,3700.0,69.001,69.0999,68.9911,68.9911,3700.0
2012-01-06 14:05:00,69.77,69.87,69.74,69.85,6100.0,68.9911,69.09,68.9615,69.0703,6100.0
2012-01-06 14:10:00,69.82,69.83,69.56,69.56,5500.0,69.0406,69.0505,68.7835,68.7835,5500.0
2012-01-06 14:15:00,69.59,69.64,69.44,69.58,8600.0,68.8132,68.8626,68.6648,68.8033,8600.0
2012-01-06 14:20:00,69.58,69.69,69.58,69.65,3700.0,68.8033,68.912,68.8033,68.8725,3700.0
2012-01-06 14:25:00,69.72,69.72,69.61,69.61,3100.0,68.9417,68.9417,68.8329,68.8329,3100.0
2012-01-06 14:30:00,69.63,69.65,69.58,69.61,5900.0,68.8527,68.8725,68.8033,68.8329,5900.0
2012-01-06 14:35:00,69.61,69.71,69.61,69.7,5400.0,68.8329,68.9318,68.8329,68.9219,5400.0
2012-01-06 14:40:00,69.7,69.76,69.61,69.61,4200.0,68.9219,68.9813,68.8329,68.8329,4200.0
2012-01-06 14:45:00,69.59,69.63,69.57,69.63,3400.0,68.8132,68.8527,68.7934,68.8527,3400.0
2012-01-06 14:50:00,69.67,69.74,69.61,69.64,2300.0,68.8923,68.9615,68.8329,68.8626,2300.0
2012-01-06 14:55:00,69.68,69.71,69.53,69.62,2800.0,68.9021,68.9318,68.7538,68.8428,2800.0
2012-01-06 15:00:00,69.62,69.76,69.59,69.67,7300.0,68.8428,68.9813,68.8132,68.8923,7300.0
2012-01-06 15:05:00,69.66,69.72,69.61,69.64,7100.0,68.8824,68.9417,68.8329,68.8626,7100.0
2012-01-06 15:10:00,69.65,69.7,69.57,69.57,5700.0,68.8725,68.9219,68.7934,68.7934,5700.0
2012-01-06 15:15:00,69.61,69.64,69.51,69.6,10700.0,68.8329,68.8626,68.734,68.823,10700.0
2012-01-06 15:20:00,69.59,69.6,69.51,69.55,7200.0,68.8132,68.823,68.734,68.7736,7200.0
2012-01-06 15:25:00,69.55,69.65,69.53,69.64,9400.0,68.7736,68.8725,68.7538,68.8626,9400.0
2012-01-06 15:30:00,69.64,69.72,69.54,69.64,8800.0,68.8626,68.9417,68.7637,68.8626,8800.0
2012-01-06 15:35:00,69.64,69.72,69.58,69.62,14500.0,68.8626,68.9417,68.8033,68.8428,14500.0
2012-01-06 15:40:00,69.61,69.78,69.61,69.62,11700.0,68.8329,69.001,68.8329,68.8428,11700.0
2012-01-06 15:45:00,69.61,69.8,69.61,69.67,16500.0,68.8329,69.0208,68.8329,68.8923,16500.0
2012-01-06 15:50:00,69.66,69.67,69.55,69.58,18700.0,68.8824,68.8923,68.7736,68.8033,18700.0
2012-01-06 15:55:00,69.59,69.71,69.49,69.52,20100.0,68.8132,68.9318,68.7143,68.7439,20100.0
2012-01-09 09:30:00,69.56,69.98,69.56,69.75,6400.0,68.7835,69.1988,68.7835,68.9714,6400.0
2012-01-09 09:35:00,69.86,69.87,69.5,69.66,4500.0,69.0801,69.09,68.7242,68.8824,4500.0
2012-01-09 09:40:00,69.52,69.56,69.3,69.32,10600.0,68.7439,68.7835,68.5264,68.5462,10600.0
2012-01-09 09:45:00,69.32,69.44,69.3,69.35,6600.0,68.5462,68.6648,68.5264,68.5758,6600.0
2012-01-09 09:50:00,69.34,69.95,69.34,69.74,8200.0,68.5659,69.1691,68.5659,68.9615,8200.0
2012-01-09 09:55:00,69.66,69.66,69.4,69.51,5200.0,68.8824,68.8824,68.6253,68.734,5200.0
2012-01-09 10:00:00,69.57,69.75,69.51,69.75,5100.0,68.7934,68.9714,68.734,68.9714,5100.0
2012-01-09 10:05:00,69.75,69.96,69.69,69.96,9300.0,68.9714,69.179,68.912,69.179,9300.0
2012-01-09 10:10:00,69.95,70.49,69.9,70.4,28900.0,69.1691,69.7031,69.1197,69.6141,28900.0
2012-01-09 10:15:00,70.46,70.65,70.42,70.6,16900.0,69.6734,69.8613,69.6339,69.8119,16900.0
2012-01-09 10:20:00,70.52,70.56,70.33,70.34,12200.0,69.7328,69.7723,69.5449,69.5548,12200.0
2012-01-09 10:25:00,70.42,70.5,70.32,70.5,5200.0,69.6339,69.713,69.535,69.713,5200.0
2012-01-09 10:30:00,70.51,70.56,70.29,70.29,3800.0,69.7229,69.7723,69.5053,69.5053,3800.0
2012-01-09 10:35:00,70.23,70.26,70.02,70.08,4000.0,69.446,69.4757,69.2384,69.2977,4000.0
2012-01-09 10:40:00,70.08,70.22,69.75,69.75,8400.0,69.2977,69.4361,68.9714,68.9714,8400.0
2012-01-09 10:45:00,69.66,69.93,69.66,69.67,4300.0,68.8824,69.1494,68.8824,68.8923,4300.0
2012-01-09 10:50:00,69.67,69.75,69.49,69.72,6300.0,68.8923,68.9714,68.7143,68.9417,6300.0
2012-01-09 10:55:00,69.67,69.82,69.66,69.8,11900.0,68.8923,69.0406,68.8824,69.0208,11900.0
2012-01-09 11:00:00,69.86,69.96,69.76,69.89,8300.0,69.0801,69.179,68.9813,69.1098,8300.0
2012-01-09 11:05:00,69.88,69.93,69.74,69.82,8200.0,69.0999,69.1494,68.9615,69.0406,8200.0
2012-01-09 11:10:00,69.77,69.77,69.28,69.4,9000.0,68.9911,68.9911,68.5066,68.6253,9000.0
2012-01-09 11:15:00,69.27,69.49,69.27,69.48,6800.0,68.4967,68.7143,68.4967,68.7044,6800.0
2012-01-09 11:20:00,69.43,69.5,69.31,69.39,10100.0,68.6549,68.7242,68.5363,68.6154,10100.0
2012-01-09 11:25:00,69.41,69.64,69.38,69.61,7700.0,68.6352,68.8626,68.6055,68.8329,7700.0
2012-01-09 11:30:00,69.58,69.76,69.58,69.68,13000.0,68.8033,68.9813,68.8033,68.9021,13000.0
2012-01-09 11:35:00,69.63,69.7,69.63,69.68,2600.0,68.8527,68.9219,68.8527,68.9021,2600.0
2012-01-09 11:40:00,69.7,69.8,69.63,69.8,8300.0,68.9219,69.0208,68.8527,69.0208,8300.0
2012-01-09 11:45:00,69.75,69.9,69.73,69.73,3000.0,68.9714,69.1197,68.9516,68.9516,3000.0
2012-01-09 11:50:00,69.76,69.92,69.76,69.89,7100.0,68.9813,69.1395,68.9813,69.1098,7100.0
2012-01-09 11:55:00,69.86,69.9,69.74,69.8,1800.0,69.0801,69.1197,68.9615,69.0208,1800.0
2012-01-09 12:00:00,69.8,69.81,69.62,69.65,4100.0,69.0208,69.0307,68.8428,68.8725,4100.0
2012-01-09 12:05:00,69.61,69.61,69.56,69.57,2500.0,68.8329,68.8329,68.7835,68.7934,2500.0
2012-01-09 12:10:00,69.57,69.78,69.51,69.71,5100.0,68.7934,69.001,68.734,68.9318,5100.0
2012-01-09 12:15:00,69.7,69.71,69.56,69.63,2100.0,68.9219,68.9318,68.7835,68.8527,2100.0
2012-01-09 12:20:00,69.73,69.73,69.53,69.53,1900.0,68.9516,68.9516,68.7538,68.7538,1900.0
2012-01-09 12:25:00,69.53,69.74,69.52,69.65,2400.0,68.7538,68.9615,68.7439,68.8725,2400.0
2012-01-09 12:30:00,69.68,70.04,69.66,69.91,17900.0,68.9021,69.2581,68.8824,69.1296,17900.0
2012-01-09 12:35:00,69.87,69.87,69.57,69.59,11800.0,69.09,69.09,68.7934,68.8132,11800.0
2012-01-09 12:40:00,69.55,69.58,69.47,69.49,5700.0,68.7736,68.8033,68.6945,68.7143,5700.0
2012-01-09 12:45:00,69.49,69.58,69.49,69.51,3700.0,68.7143,68.8033,68.7143,68.734,3700.0
2012-01-09 12:50:00,69.5,69.52,69.44,69.45,2800.0,68.7242,68.7439,68.6648,68.6747,2800.0
2012-01-09 12:55:00,69.46,69.46,69.41,69.45,3000.0,68.6846,68.6846,68.6352,68.6747,3000.0
2012-01-09 13:00:00,69.45,69.48,69.28,69.3,10500.0,68.6747,68.7044,68.5066,68.5264,10500.0
2012-01-09 13:05:00,69.28,69.28,69.11,69.2,6100.0,68.5066,68.5066,68.3385,68.4275,6100.0
2012-01-09 13:10:00,69.19,69.27,69.17,69.27,4900.0,68.4176,68.4967,68.3978,68.4967,4900.0
2012-01-09 13:15:00,69.36,69.41,69.32,69.41,4900.0,68.5857,68.6352,68.5462,68.6352,4900.0
2012-01-09 13:20:00,69.44,69.64,69.42,69.57,6900.0,68.6648,68.8626,68.6451,68.7934,6900.0
2012-01-09 13:25:00,69.58,69.82,69.55,69.7,6600.0,68.8033,69.0406,68.7736,68.9219,6600.0
2012-01-09 13:30:00,69.72,69.72,69.56,69.72,3300.0,68.9417,68.9417,68.7835,68.9417,3300.0
2012-01-09 13:35:00,69.7,69.7,69.49,69.59,5800.0,68.9219,68.9219,68.7143,68.8132,5800.0
2012-01-09 13:40:00,69.57,69.7,69.57,69.6,1900.0,68.7934,68.9219,68.7934,68.823,1900.0
2012-01-09 13:45:00,69.6,69.72,69.6,69.65,4100.0,68.823,68.9417,68.823,68.8725,4100.0
2012-01-09 13:50:00,69.66,69.7,69.6,69.7,2700.0,68.8824,68.9219,68.823,68.9219,2700.0
2012-01-09 13:55:00,69.67,69.74,69.6,69.71,12300.0,68.8923,68.9615,68.823,68.9318,12300.0
2012-01-09 14:00:00,69.74,69.79,69.73,69.76,10900.0,68.9615,69.0109,68.9516,68.9813,10900.0
2012-01-09 14:05:00,69.71,69.82,69.68,69.77,11300.0,68.9318,69.0406,68.9021,68.9911,11300.0
2012-01-09 14:10:00,69.78,69.83,69.76,69.81,6700.0,69.001,69.0505,68.9813,69.0307,6700.0
2012-01-09 14:15:00,69.76,69.77,69.62,69.72,5600.0,68.9813,68.9911,68.8428,68.9417,5600.0
2012-01-09 14:20:00,69.74,69.85,69.63,69.65,16200.0,68.9615,69.0703,68.8527,68.8725,16200.0
2012-01-09 14:25:00,69.65,69.72,69.61,69.62,5500.0,68.8725,68.9417,68.8329,68.8428,5500.0
2012-01-09 14:30:00,69.61,69.69,69.6,69.69,5300.0,68.8329,68.912,68.823,68.912,5300.0
2012-01-09 14:35:00,69.66,69.79,69.66,69.68,10700.0,68.8824,69.0109,68.8824,68.9021,10700.0
2012-01-09 14:40:00,69.7,70.02,69.64,69.98,11200.0,68.9219,69.2384,68.8626,69.1988,11200.0
2012-01-09 14:45:00,69.96,70.05,69.79,70.05,10500.0,69.179,69.268,69.0109,69.268,10500.0
2012-01-09 14:50:00,70.05,70.12,70.01,70.09,7600.0,69.268,69.3372,69.2285,69.3076,7600.0
2012-01-09 14:55:00,70.09,70.3,70.04,70.15,26400.0,69.3076,69.5152,69.2581,69.3669,26400.0
2012-01-09 15:00:00,70.09,70.13,69.89,69.94,14300.0,69.3076,69.3471,69.1098,69.1592,14300.0
2012-01-09 15:05:00,69.94,70.0,69.93,69.98,4000.0,69.1592,69.2186,69.1494,69.1988,4000.0
2012-01-09 15:10:00,70.0,70.0,69.84,69.87,7300.0,69.2186,69.2186,69.0604,69.09,7300.0
2012-01-09 15:15:00,69.86,69.86,69.69,69.82,9300.0,69.0801,69.0801,68.912,69.0406,9300.0
2012-01-09 15:20:00,69.79,69.87,69.7,69.81,5600.0,69.0109,69.09,68.9219,69.0307,5600.0
2012-01-09 15:25:00,69.81,69.83,69.68,69.74,3200.0,69.0307,69.0505,68.9021,68.9615,3200.0
2012-01-09 15:30:00,69.77,69.86,69.67,69.86,9900.0,68.9911,69.0801,68.8923,69.0801,9900.0
2012-01-09 15:35:00,69.84,69.91,69.81,69.9,5600.0,69.0604,69.1296,69.0307,69.1197,5600.0
2012-01-09 15:40:00,69.86,69.98,69.81,69.84,6500.0,69.0801,69.1988,69.0307,69.0604,6500.0
2012-01-09 15:45:00,69.9,70.1,69.88,69.88,8600.0,69.1197,69.3175,69.0999,69.0999,8600.0
2012-01-09 15:50:00,69.88,70.0,69.8,69.92,8300.0,69.0999,69.2186,69.0208,69.1395,8300.0
2012-01-09 15:55:00,69.93,70.03,69.9,69.92,23000.0,69.1494,69.2482,69.1197,69.1395,23000.0
2012-01-10 09:30:00,70.5,70.75,70.01,70.12,9700.0,69.713,69.9602,69.2285,69.3372,9700.0
2012-01-10 09:35:00,70.16,70.54,69.74,70.04,17500.0,69.3768,69.7525,68.9615,69.2581,17500.0
2012-01-10 09:40:00,69.97,69.97,68.78,69.0,46400.0,69.1889,69.1889,68.0122,68.2297,46400.0
2012-01-10 09:45:00,69.0,69.0,68.67,69.0,20700.0,68.2297,68.2297,67.9034,68.2297,20700.0
2012-01-10 09:50:00,68.93,69.13,68.52,68.52,18800.0,68.1605,68.3583,67.7551,67.7551,18800.0
2012-01-10 09:55:00,68.6,68.95,68.52,68.95,11500.0,67.8342,68.1803,67.7551,68.1803,11500.0
2012-01-10 10:00:00,68.95,68.98,68.63,68.98,16300.0,68.1803,68.21,67.8639,68.21,16300.0
2012-01-10 10:05:00,69.02,69.02,68.7,68.79,12000.0,68.2495,68.2495,67.9331,68.0221,12000.0
2012-01-10 10:10:00,68.71,68.97,68.7,68.83,17300.0,67.943,68.2001,67.9331,68.0616,17300.0
2012-01-10 10:15:00,68.8,68.99,68.72,68.99,5200.0,68.032,68.2199,67.9529,68.2199,5200.0
2012-01-10 10:20:00,68.94,69.0,68.74,68.88,4900.0,68.1704,68.2297,67.9726,68.1111,4900.0
2012-01-10 10:25:00,68.89,69.21,68.85,69.17,14000.0,68.121,68.4374,68.0814,68.3978,14000.0
2012-01-10 10:30:00,69.17,69.24,69.03,69.19,9100.0,68.3978,68.4671,68.2594,68.4176,9100.0
2012-01-10 10:35:00,69.2,69.29,69.2,69.2,5400.0,68.4275,68.5165,68.4275,68.4275,5400.0
2012-01-10 10:40:00,69.26,69.41,69.23,69.41,3200.0,68.4868,68.6352,68.4572,68.6352,3200.0
2012-01-10 10:45:00,69.42,69.53,69.42,69.52,6200.0,68.6451,68.7538,68.6451,68.7439,6200.0
2012-01-10 10:50:00,69.5,69.5,69.3,69.35,4600.0,68.7242,68.7242,68.5264,68.5758,4600.0
2012-01-10 10:55:00,69.34,69.51,69.32,69.39,10400.0,68.5659,68.734,68.5462,68.6154,10400.0
2012-01-10 11:00:00,69.4,69.5,69.27,69.29,8600.0,68.6253,68.7242,68.4967,68.5165,8600.0
2012-01-10 11:05:00,69.29,69.41,69.14,69.32,11000.0,68.5165,68.6352,68.3682,68.5462,11000.0
2012-01-10 11:10:00,69.36,69.41,69.22,69.39,13700.0,68.5857,68.6352,68.4473,68.6154,13700.0
2012-01-10 11:15:00,69.37,69.42,69.26,69.32,7400.0,68.5956,68.6451,68.4868,68.5462,7400.0
2012-01-10 11:20:00,69.26,69.35,69.15,69.24,12300.0,68.4868,68.5758,68.3781,68.4671,12300.0
2012-01-10 11:25:00,69.32,69.32,69.19,69.28,5000.0,68.5462,68.5462,68.4176,68.5066,5000.0
2012-01-10 11:30:00,69.27,69.76,69.27,69.75,10500.0,68.4967,68.9813,68.4967,68.9714,10500.0
2012-01-10 11:35:00,69.68,69.72,69.23,69.26,7800.0,68.9021,68.9417,68.4572,68.4868,7800.0
2012-01-10 11:40:00,69.27,69.34,68.91,69.04,13500.0,68.4967,68.5659,68.1407,68.2693,13500.0
2012-01-10 11:45:00,69.08,69.08,69.0,69.0,1900.0,68.3088,68.3088,68.2297,68.2297,1900.0
2012-01-10 11:50:00,69.08,69.16,69.05,69.11,4500.0,68.3088,68.388,68.2792,68.3385,4500.0
2012-01-10 11:55:00,69.08,69.12,69.05,69.08,4500.0,68.3088,68.3484,68.2792,68.3088,4500.0
2012-01-10 12:00:00,69.03,69.11,69.0,69.05,4500.0,68.2594,68.3385,68.2297,68.2792,4500.0
2012-01-10 12:05:00,69.0,69.11,68.93,69.1,21000.0,68.2297,68.3385,68.1605,68.3286,21000.0
2012-01-10 12:10:00,69.11,69.12,68.98,69.0,3000.0,68.3385,68.3484,68.21,68.2297,3000.0
2012-01-10 12:15:00,68.99,69.1,68.99,69.1,11900.0,68.2199,68.3286,68.2199,68.3286,11900.0
2012-01-10 12:20:00,69.02,69.02,68.84,68.99,12600.0,68.2495,68.2495,68.0715,68.2199,12600.0
2012-01-10 12:25:00,68.95,69.04,68.78,69.04,11500.0,68.1803,68.2693,68.0122,68.2693,11500.0
2012-01-10 12:30:00,69.03,69.03,68.92,68.95,1900.0,68.2594,68.2594,68.1506,68.1803,1900.0
2012-01-10 12:35:00,68.91,69.0,68.88,69.0,3100.0,68.1407,68.2297,68.1111,68.2297,3100.0
2012-01-10 12:40:00,68.98,69.07,68.95,69.03,2500.0,68.21,68.299,68.1803,68.2594,2500.0
2012-01-10 12:45:00,69.0,69.14,68.95,69.08,5900.0,68.2297,68.3682,68.1803,68.3088,5900.0
2012-01-10 12:50:00,69.13,69.2,69.09,69.18,10900.0,68.3583,68.4275,68.3187,68.4077,10900.0
2012-01-10 12:55:00,69.13,69.3,69.13,69.24,2000.0,68.3583,68.5264,68.3583,68.4671,2000.0
2012-01-10 13:00:00,69.24,69.24,69.0,69.08,6900.0,68.4671,68.4671,68.2297,68.3088,6900.0
2012-01-10 13:05:00,69.02,69.15,68.99,69.0,9500.0,68.2495,68.3781,68.2199,68.2297,9500.0
2012-01-10 13:10:00,69.01,69.07,68.97,69.05,1400.0,68.2396,68.299,68.2001,68.2792,1400.0
2012-01-10 13:15:00,69.05,69.1,69.0,69.1,2300.0,68.2792,68.3286,68.2297,68.3286,2300.0
2012-01-10 13:20:00,69.15,69.15,69.07,69.07,1300.0,68.3781,68.3781,68.299,68.299,1300.0
2012-01-10 13:25:00,69.08,69.25,69.02,69.25,5700.0,68.3088,68.4769,68.2495,68.4769,5700.0
2012-01-10 13:30:00,69.23,69.38,69.13,69.38,11800.0,68.4572,68.6055,68.3583,68.6055,11800.0
2012-01-10 13:35:00,69.44,69.46,69.3,69.3,2900.0,68.6648,68.6846,68.5264,68.5264,2900.0
2012-01-10 13:40:00,69.33,69.5,69.33,69.46,8700.0,68.5561,68.7242,68.5561,68.6846,8700.0
2012-01-10 13:45:00,69.41,69.5,69.33,69.35,13800.0,68.6352,68.7242,68.5561,68.5758,13800.0
2012-01-10 13:50:00,69.42,69.52,69.36,69.48,4600.0,68.6451,68.7439,68.5857,68.7044,4600.0
2012-01-10 13:55:00,69.53,69.64,69.53,69.6,3300.0,68.7538,68.8626,68.7538,68.823,3300.0
2012-01-10 14:00:00,69.53,69.55,69.5,69.55,1300.0,68.7538,68.7736,68.7242,68.7736,1300.0
2012-01-10 14:05:00,69.57,69.59,69.49,69.53,3200.0,68.7934,68.8132,68.7143,68.7538,3200.0
2012-01-10 14:10:00,69.5,69.59,69.5,69.59,2100.0,68.7242,68.8132,68.7242,68.8132,2100.0
2012-01-10 14:15:00,69.57,69.62,69.55,69.57,1700.0,68.7934,68.8428,68.7736,68.7934,1700.0
2012-01-10 14:20:00,69.57,69.65,69.57,69.59,7100.0,68.7934,68.8725,68.7934,68.8132,7100.0
2012-01-10 14:25:00,69.58,69.62,69.58,69.6,1500.0,68.8033,68.8428,68.8033,68.823,1500.0
2012-01-10 14:30:00,69.6,69.64,69.6,69.64,3800.0,68.823,68.8626,68.823,68.8626,3800.0
2012-01-10 14:35:00,69.65,69.8,69.59,69.8,10100.0,68.8725,69.0208,68.8132,69.0208,10100.0
2012-01-10 14:40:00,69.79,69.85,69.77,69.82,2200.0,69.0109,69.0703,68.9911,69.0406,2200.0
2012-01-10 14:45:00,69.77,69.82,69.71,69.71,2300.0,68.9911,69.0406,68.9318,68.9318,2300.0
2012-01-10 14:50:00,69.73,69.75,69.59,69.59,2700.0,68.9516,68.9714,68.8132,68.8132,2700.0
2012-01-10 14:55:00,69.65,69.7,69.63,69.66,2000.0,68.8725,68.9219,68.8527,68.8824,2000.0
2012-01-10 15:00:00,69.64,69.65,69.59,69.6,2200.0,68.8626,68.8725,68.8132,68.823,2200.0
2012-01-10 15:05:00,69.62,69.77,69.62,69.77,11200.0,68.8428,68.9911,68.8428,68.9911,11200.0
2012-01-10 15:10:00,69.77,70.15,69.74,70.12,46000.0,68.9911,69.3669,68.9615,69.3372,46000.0
2012-01-10 15:15:00,70.1,70.19,70.04,70.09,17500.0,69.3175,69.4065,69.2581,69.3076,17500.0
2012-01-10 15:20:00,70.12,70.31,70.05,70.27,26100.0,69.3372,69.5251,69.268,69.4856,26100.0
2012-01-10 15:25:00,70.27,70.31,70.1,70.1,15900.0,69.4856,69.5251,69.3175,69.3175,15900.0
2012-01-10 15:30:00,70.13,70.13,70.05,70.06,8300.0,69.3471,69.3471,69.268,69.2779,8300.0
2012-01-10 15:35:00,70.03,70.11,69.88,70.07,14300.0,69.2482,69.3273,69.0999,69.2878,14300.0
2012-01-10 15:40:00,70.09,70.16,69.95,70.09,41900.0,69.3076,69.3768,69.1691,69.3076,41900.0
2012-01-10 15:45:00,70.06,70.28,69.93,69.95,18000.0,69.2779,69.4954,69.1494,69.1691,18000.0
2012-01-10 15:50:00,69.97,70.09,69.92,70.03,10300.0,69.1889,69.3076,69.1395,69.2482,10300.0
2012-01-10 15:55:00,70.05,70.46,70.02,70.45,56200.0,69.268,69.6734,69.2384,69.6636,56200.0
2012-01-11 09:30:00,69.97,71.27,69.97,71.27,29600.0,69.1889,70.4744,69.1889,70.4744,29600.0
2012-01-11 09:35:00,71.26,72.21,70.97,72.11,34300.0,70.4645,71.4039,70.1777,71.305,34300.0
2012-01-11 09:40:00,72.18,72.24,71.26,71.57,57800.0,71.3742,71.4336,70.4645,70.771,57800.0
2012-01-11 09:45:00,71.57,72.04,71.48,71.81,17800.0,70.771,71.2358,70.6821,71.0084,17800.0
2012-01-11 09:50:00,71.83,72.05,71.47,71.64,27900.0,71.0281,71.2457,70.6722,70.8403,27900.0
2012-01-11 09:55:00,71.64,71.77,71.41,71.47,8200.0,70.8403,70.9688,70.6128,70.6722,8200.0
2012-01-11 10:00:00,71.42,71.56,71.26,71.53,19800.0,70.6227,70.7612,70.4645,70.7315,19800.0
2012-01-11 10:05:00,71.58,71.72,71.51,71.71,13600.0,70.7809,70.9194,70.7117,70.9095,13600.0
2012-01-11 10:10:00,71.72,71.98,71.72,71.98,23700.0,70.9194,71.1765,70.9194,71.1765,23700.0
2012-01-11 10:15:00,71.98,72.11,71.91,72.05,20700.0,71.1765,71.305,71.1073,71.2457,20700.0
2012-01-11 10:20:00,72.1,72.67,72.05,72.44,30800.0,71.2951,71.8588,71.2457,71.6313,30800.0
2012-01-11 10:25:00,72.45,72.59,72.3,72.59,16900.0,71.6412,71.7797,71.4929,71.7797,16900.0
2012-01-11 10:30:00,72.54,72.9,72.5,72.88,22700.0,71.7302,72.0862,71.6907,72.0664,22700.0
2012-01-11 10:35:00,72.88,73.56,72.84,73.39,68400.0,72.0664,72.7388,72.0269,72.5707,68400.0
2012-01-11 10:40:00,73.38,73.78,73.16,73.22,62700.0,72.5608,72.9564,72.3433,72.4026,62700.0
2012-01-11 10:45:00,73.2,73.34,72.76,73.07,26000.0,72.3829,72.5213,71.9478,72.2543,26000.0
2012-01-11 10:50:00,73.08,73.17,72.68,72.68,18500.0,72.2642,72.3532,71.8687,71.8687,18500.0
2012-01-11 10:55:00,72.69,72.79,72.4,72.42,21300.0,71.8785,71.9774,71.5918,71.6116,21300.0
2012-01-11 11:00:00,72.31,72.59,72.3,72.59,17900.0,71.5028,71.7797,71.4929,71.7797,17900.0
2012-01-11 11:05:00,72.48,72.55,72.02,72.02,19200.0,71.6709,71.7401,71.216,71.216,19200.0
2012-01-11 11:10:00,72.02,72.08,71.78,71.87,15300.0,71.216,71.2754,70.9787,71.0677,15300.0
2012-01-11 11:15:00,71.88,72.02,71.55,71.63,16900.0,71.0776,71.216,70.7513,70.8304,16900.0
2012-01-11 11:20:00,71.61,71.76,71.53,71.64,14500.0,70.8106,70.9589,70.7315,70.8403,14500.0
2012-01-11 11:25:00,71.66,71.69,71.55,71.55,4900.0,70.86,70.8897,70.7513,70.7513,4900.0
2012-01-11 11:30:00,71.56,71.69,71.54,71.64,9300.0,70.7612,70.8897,70.7414,70.8403,9300.0
2012-01-11 11:35:00,71.62,71.89,71.62,71.76,16700.0,70.8205,71.0875,70.8205,70.9589,16700.0
2012-01-11 11:40:00,71.76,71.95,71.76,71.82,13400.0,70.9589,71.1468,70.9589,71.0183,13400.0
2012-01-11 11:45:00,71.81,71.95,71.74,71.94,7800.0,71.0084,71.1468,70.9392,71.1369,7800.0
2012-01-11 11:50:00,71.95,72.03,71.73,71.75,11700.0,71.1468,71.2259,70.9293,70.949,11700.0
2012-01-11 11:55:00,71.76,71.76,71.56,71.56,3900.0,70.9589,70.9589,70.7612,70.7612,3900.0
2012-01-11 12:00:00,71.62,71.73,71.5,71.63,10900.0,70.8205,70.9293,70.7018,70.8304,10900.0
2012-01-11 12:05:00,71.52,71.56,71.27,71.4,14900.0,70.7216,70.7612,70.4744,70.6029,14900.0
2012-01-11 12:10:00,71.42,71.53,71.29,71.43,9600.0,70.6227,70.7315,70.4942,70.6326,9600.0
2012-01-11 12:15:00,71.44,71.56,71.43,71.43,4500.0,70.6425,70.7612,70.6326,70.6326,4500.0
2012-01-11 12:20:00,71.52,71.52,71.37,71.39,6200.0,70.7216,70.7216,70.5733,70.5931,6200.0
2012-01-11 12:25:00,71.39,71.39,71.21,71.23,5300.0,70.5931,70.5931,70.4151,70.4348,5300.0
2012-01-11 12:30:00,71.24,71.38,71.24,71.33,4600.0,70.4447,70.5832,70.4447,70.5337,4600.0
2012-01-11 12:35:00,71.34,71.55,71.34,71.52,5100.0,70.5436,70.7513,70.5436,70.7216,5100.0
2012-01-11 12:40:00,71.52,71.55,71.36,71.5,8600.0,70.7216,70.7513,70.5634,70.7018,8600.0
2012-01-11 12:45:00,71.48,71.58,71.43,71.49,12300.0,70.6821,70.7809,70.6326,70.6919,12300.0
2012-01-11 12:50:00,71.44,71.49,71.4,71.43,1500.0,70.6425,70.6919,70.6029,70.6326,1500.0
2012-01-11 12:55:00,71.41,71.42,71.24,71.37,4900.0,70.6128,70.6227,70.4447,70.5733,4900.0
2012-01-11 13:00:00,71.36,71.42,71.36,71.37,2300.0,70.5634,70.6227,70.5634,70.5733,2300.0
2012-01-11 13:05:00,71.36,71.4,71.31,71.4,1400.0,70.5634,70.6029,70.514,70.6029,1400.0
2012-01-11 13:10:00,71.39,71.39,71.15,71.21,8700.0,70.5931,70.5931,70.3557,70.4151,8700.0
2012-01-11 13:15:00,71.2,71.22,71.08,71.16,19300.0,70.4052,70.425,70.2865,70.3656,19300.0
2012-01-11 13:20:00,71.2,71.43,71.2,71.43,8300.0,70.4052,70.6326,70.4052,70.6326,8300.0
2012-01-11 13:25:00,71.43,71.71,71.43,71.65,4800.0,70.6326,70.9095,70.6326,70.8502,4800.0
2012-01-11 13:30:00,71.64,71.76,71.64,71.7,5900.0,70.8403,70.9589,70.8403,70.8996,5900.0
2012-01-11 13:35:00,71.75,72.0,71.68,71.97,9800.0,70.949,71.1962,70.8798,71.1666,9800.0
2012-01-11 13:40:00,71.98,72.03,71.89,71.92,12200.0,71.1765,71.2259,71.0875,71.1171,12200.0
2012-01-11 13:45:00,71.91,71.95,71.82,71.82,2000.0,71.1073,71.1468,71.0183,71.0183,2000.0
2012-01-11 13:50:00,71.75,71.84,71.69,71.72,2900.0,70.949,71.038,70.8897,70.9194,2900.0
2012-01-11 13:55:00,71.73,71.73,71.51,71.57,2700.0,70.9293,70.9293,70.7117,70.771,2700.0
2012-01-11 14:00:00,71.53,71.55,71.5,71.5,3100.0,70.7315,70.7513,70.7018,70.7018,3100.0
2012-01-11 14:05:00,71.5,71.56,71.48,71.54,7500.0,70.7018,70.7612,70.6821,70.7414,7500.0
2012-01-11 14:10:00,71.46,71.55,71.46,71.52,1600.0,70.6623,70.7513,70.6623,70.7216,1600.0
2012-01-11 14:15:00,71.52,71.52,71.45,71.45,2800.0,70.7216,70.7216,70.6524,70.6524,2800.0
2012-01-11 14:20:00,71.41,71.41,71.21,71.24,9700.0,70.6128,70.6128,70.4151,70.4447,9700.0
2012-01-11 14:25:00,71.25,71.3,71.23,71.3,5000.0,70.4546,70.5041,70.4348,70.5041,5000.0
2012-01-11 14:30:00,71.31,71.38,71.31,71.31,1900.0,70.514,70.5832,70.514,70.514,1900.0
2012-01-11 14:35:00,71.27,71.3,71.26,71.29,1600.0,70.4744,70.5041,70.4645,70.4942,1600.0
2012-01-11 14:40:00,71.28,71.35,71.28,71.3,2700.0,70.4843,70.5535,70.4843,70.5041,2700.0
2012-01-11 14:45:00,71.32,71.44,71.28,71.38,9200.0,70.5238,70.6425,70.4843,70.5832,9200.0
2012-01-11 14:50:00,71.43,71.48,71.4,71.44,2600.0,70.6326,70.6821,70.6029,70.6425,2600.0
2012-01-11 14:55:00,71.44,71.64,71.44,71.63,12700.0,70.6425,70.8403,70.6425,70.8304,12700.0
2012-01-11 15:00:00,71.64,71.64,71.51,71.51,2200.0,70.8403,70.8403,70.7117,70.7117,2200.0
2012-01-11 15:05:00,71.48,71.51,71.42,71.42,5700.0,70.6821,70.7117,70.6227,70.6227,5700.0
2012-01-11 15:10:00,71.43,71.44,71.31,71.33,11800.0,70.6326,70.6425,70.514,70.5337,11800.0
2012-01-11 15:15:00,71.32,71.35,71.26,71.33,5000.0,70.5238,70.5535,70.4645,70.5337,5000.0
2012-01-11 15:20:00,71.3,71.38,71.24,71.37,6600.0,70.5041,70.5832,70.4447,70.5733,6600.0
2012-01-11 15:25:00,71.38,71.7,71.38,71.69,15300.0,70.5832,70.8996,70.5832,70.8897,15300.0
2012-01-11 15:30:00,71.68,71.71,71.54,71.55,9800.0,70.8798,70.9095,70.7414,70.7513,9800.0
2012-01-11 15:35:00,71.54,71.74,71.51,71.71,10800.0,70.7414,70.9392,70.7117,70.9095,10800.0
2012-01-11 15:40:00,71.72,71.85,71.67,71.67,15800.0,70.9194,71.0479,70.8699,70.8699,15800.0
2012-01-11 15:45:00,71.62,71.71,71.5,71.55,9100.0,70.8205,70.9095,70.7018,70.7513,9100.0
2012-01-11 15:50:00,71.55,71.62,71.48,71.53,7800.0,70.7513,70.8205,70.6821,70.7315,7800.0
2012-01-11 15:55:00,71.56,71.83,71.52,71.82,33600.0,70.7612,71.0281,70.7216,71.0183,33600.0
2012-01-12 09:30:00,71.96,72.0,71.02,71.94,26000.0,71.1567,71.1962,70.2272,71.1369,26000.0
2012-01-12 09:35:00,71.93,72.0,71.7,71.9,25500.0,71.127,71.1962,70.8996,71.0974,25500.0
2012-01-12 09:40:00,71.83,71.87,71.61,71.75,10000.0,71.0281,71.0677,70.8106,70.949,10000.0
2012-01-12 09:45:00,71.68,71.88,71.51,71.72,30000.0,70.8798,71.0776,70.7117,70.9194,30000.0
2012-01-12 09:50:00,71.76,71.93,71.61,71.7,10400.0,70.9589,71.127,70.8106,70.8996,10400.0
2012-01-12 09:55:00,71.71,71.77,71.7,71.73,14100.0,70.9095,70.9688,70.8996,70.9293,14100.0
2012-01-12 10:00:00,71.72,71.85,71.65,71.69,10800.0,70.9194,71.0479,70.8502,70.8897,10800.0
2012-01-12 10:05:00,71.65,71.71,71.02,71.07,17900.0,70.8502,70.9095,70.2272,70.2766,17900.0
2012-01-12 10:10:00,71.1,71.2,70.83,70.87,14900.0,70.3063,70.4052,70.0393,70.0789,14900.0
2012-01-12 10:15:00,70.87,71.27,70.75,71.25,28000.0,70.0789,70.4744,69.9602,70.4546,28000.0
2012-01-12 10:20:00,71.25,71.25,70.98,70.98,9600.0,70.4546,70.4546,70.1876,70.1876,9600.0
2012-01-12 10:25:00,71.01,71.2,70.96,71.2,7400.0,70.2173,70.4052,70.1679,70.4052,7400.0
2012-01-12 10:30:00,71.3,71.45,71.0,71.12,27700.0,70.5041,70.6524,70.2074,70.3261,27700.0
2012-01-12 10:35:00,71.11,71.14,70.98,71.0,8000.0,70.3162,70.3458,70.1876,70.2074,8000.0
2012-01-12 10:40:00,71.0,71.05,70.97,71.02,12500.0,70.2074,70.2569,70.1777,70.2272,12500.0
2012-01-12 10:45:00,71.0,71.01,70.9,70.94,7700.0,70.2074,70.2173,70.1085,70.1481,7700.0
2012-01-12 10:50:00,70.99,71.07,70.9,71.02,6200.0,70.1975,70.2766,70.1085,70.2272,6200.0
2012-01-12 10:55:00,71.02,71.14,70.96,71.02,5200.0,70.2272,70.3458,70.1679,70.2272,5200.0
2012-01-12 11:00:00,71.01,71.18,70.96,71.06,7200.0,70.2173,70.3854,70.1679,70.2667,7200.0
2012-01-12 11:05:00,71.07,71.12,70.97,71.05,6500.0,70.2766,70.3261,70.1777,70.2569,6500.0
2012-01-12 11:10:00,71.0,71.14,70.97,71.07,5100.0,70.2074,70.3458,70.1777,70.2766,5100.0
2012-01-12 11:15:00,71.09,71.28,71.09,71.18,5400.0,70.2964,70.4843,70.2964,70.3854,5400.0
2012-01-12 11:20:00,71.17,71.17,70.96,71.0,4300.0,70.3755,70.3755,70.1679,70.2074,4300.0
2012-01-12 11:25:00,71.02,71.21,71.0,71.21,10100.0,70.2272,70.4151,70.2074,70.4151,10100.0
2012-01-12 11:30:00,71.21,71.21,71.07,71.09,6400.0,70.4151,70.4151,70.2766,70.2964,6400.0
2012-01-12 11:35:00,71.1,71.15,71.0,71.09,6500.0,70.3063,70.3557,70.2074,70.2964,6500.0
2012-01-12 11:40:00,71.09,71.09,70.96,71.0,11500.0,70.2964,70.2964,70.1679,70.2074,11500.0
2012-01-12 11:45:00,71.0,71.06,71.0,71.06,8300.0,70.2074,70.2667,70.2074,70.2667,8300.0
2012-01-12 11:50:00,71.01,71.06,71.0,71.0,4500.0,70.2173,70.2667,70.2074,70.2074,4500.0
2012-01-12 11:55:00,71.01,71.08,71.0,71.03,7800.0,70.2173,70.2865,70.2074,70.2371,7800.0
2012-01-12 12:00:00,71.03,71.05,71.0,71.04,7700.0,70.2371,70.2569,70.2074,70.247,7700.0
2012-01-12 12:05:00,71.05,71.05,71.0,71.0,6200.0,70.2569,70.2569,70.2074,70.2074,6200.0
2012-01-12 12:10:00,71.0,71.04,70.99,71.03,8500.0,70.2074,70.247,70.1975,70.2371,8500.0
2012-01-12 12:15:00,71.02,71.13,71.01,71.06,7600.0,70.2272,70.336,70.2173,70.2667,7600.0
2012-01-12 12:20:00,71.05,71.09,70.81,70.83,7900.0,70.2569,70.2964,70.0195,70.0393,7900.0
2012-01-12 12:25:00,70.83,70.84,70.68,70.73,7400.0,70.0393,70.0492,69.891,69.9404,7400.0
2012-01-12 12:30:00,70.72,70.73,70.63,70.65,3800.0,69.9305,69.9404,69.8415,69.8613,3800.0
2012-01-12 12:35:00,70.63,70.71,70.46,70.62,6500.0,69.8415,69.9206,69.6734,69.8317,6500.0
2012-01-12 12:40:00,70.6,70.9,70.52,70.89,9600.0,69.8119,70.1085,69.7328,70.0986,9600.0
2012-01-12 12:45:00,70.88,71.08,70.88,70.99,4700.0,70.0888,70.2865,70.0888,70.1975,4700.0
2012-01-12 12:50:00,71.02,71.14,70.98,71.09,6100.0,70.2272,70.3458,70.1876,70.2964,6100.0
2012-01-12 12:55:00,71.09,71.14,70.94,70.94,8100.0,70.2964,70.3458,70.1481,70.1481,8100.0
2012-01-12 13:00:00,70.95,71.1,70.89,71.0,8900.0,70.158,70.3063,70.0986,70.2074,8900.0
2012-01-12 13:05:00,71.0,71.0,70.9,70.95,3900.0,70.2074,70.2074,70.1085,70.158,3900.0
2012-01-12 13:10:00,70.93,70.99,70.88,70.97,3800.0,70.1382,70.1975,70.0888,70.1777,3800.0
2012-01-12 13:15:00,70.97,70.99,70.92,70.98,4900.0,70.1777,70.1975,70.1283,70.1876,4900.0
2012-01-12 13:20:00,70.95,71.04,70.94,71.01,17300.0,70.158,70.247,70.1481,70.2173,17300.0
2012-01-12 13:25:00,70.99,71.2,70.98,71.16,19800.0,70.1975,70.4052,70.1876,70.3656,19800.0
2012-01-12 13:30:00,71.14,71.14,71.07,71.09,2900.0,70.3458,70.3458,70.2766,70.2964,2900.0
2012-01-12 13:35:00,71.08,71.13,71.04,71.09,5700.0,70.2865,70.336,70.247,70.2964,5700.0
2012-01-12 13:40:00,71.07,71.13,71.03,71.1,1900.0,70.2766,70.336,70.2371,70.3063,1900.0
2012-01-12 13:45:00,71.09,71.1,70.98,71.1,7800.0,70.2964,70.3063,70.1876,70.3063,7800.0
2012-01-12 13:50:00,71.09,71.11,71.06,71.06,1500.0,70.2964,70.3162,70.2667,70.2667,1500.0
2012-01-12 13:55:00,71.09,71.1,71.03,71.05,3100.0,70.2964,70.3063,70.2371,70.2569,3100.0
2012-01-12 14:00:00,71.04,71.14,71.04,71.12,2100.0,70.247,70.3458,70.247,70.3261,2100.0
2012-01-12 14:05:00,71.08,71.1,70.8,70.9,22000.0,70.2865,70.3063,70.0096,70.1085,22000.0
2012-01-12 14:10:00,70.86,70.94,70.84,70.94,3600.0,70.069,70.1481,70.0492,70.1481,3600.0
2012-01-12 14:15:00,70.9,70.92,70.79,70.84,7300.0,70.1085,70.1283,69.9998,70.0492,7300.0
2012-01-12 14:20:00,70.88,70.96,70.85,70.94,2900.0,70.0888,70.1679,70.0591,70.1481,2900.0
2012-01-12 14:25:00,70.96,71.08,70.87,71.07,4300.0,70.1679,70.2865,70.0789,70.2766,4300.0
2012-01-12 14:30:00,71.07,71.18,71.07,71.16,6500.0,70.2766,70.3854,70.2766,70.3656,6500.0
2012-01-12 14:35:00,71.17,71.35,71.17,71.35,13500.0,70.3755,70.5535,70.3755,70.5535,13500.0
2012-01-12 14:40:00,71.35,71.38,71.3,71.38,6400.0,70.5535,70.5832,70.5041,70.5832,6400.0
2012-01-12 14:45:00,71.4,71.49,71.3,71.49,21600.0,70.6029,70.6919,70.5041,70.6919,21600.0
2012-01-12 14:50:00,71.45,71.51,71.44,71.48,2500.0,70.6524,70.7117,70.6425,70.6821,2500.0
2012-01-12 14:55:00,71.5,71.84,71.47,71.83,24700.0,70.7018,71.038,70.6722,71.0281,24700.0
2012-01-12 15:00:00,71.82,71.92,71.79,71.91,19400.0,71.0183,71.1171,70.9886,71.1073,19400.0
2012-01-12 15:05:00,71.91,71.94,71.79,71.91,24300.0,71.1073,71.1369,70.9886,71.1073,24300.0
2012-01-12 15:10:00,71.86,71.95,71.84,71.94,15000.0,71.0578,71.1468,71.038,71.1369,15000.0
2012-01-12 15:15:00,71.94,71.95,71.84,71.9,7200.0,71.1369,71.1468,71.038,71.0974,7200.0
2012-01-12 15:20:00,71.9,71.99,71.9,71.99,6100.0,71.0974,71.1864,71.0974,71.1864,6100.0
2012-01-12 15:25:00,71.99,71.99,71.84,71.87,7700.0,71.1864,71.1864,71.038,71.0677,7700.0
2012-01-12 15:30:00,71.88,71.92,71.79,71.87,17500.0,71.0776,71.1171,70.9886,71.0677,17500.0
2012-01-12 15:35:00,71.87,71.93,71.83,71.93,9400.0,71.0677,71.127,71.0281,71.127,9400.0
2012-01-12 15:40:00,71.88,71.91,71.84,71.88,24000.0,71.0776,71.1073,71.038,71.0776,24000.0
2012-01-12 15:45:00,71.91,71.92,71.83,71.87,16400.0,71.1073,71.1171,71.0281,71.0677,16400.0
2012-01-12 15:50:00,71.91,71.93,71.86,71.9,17800.0,71.1073,71.127,71.0578,71.0974,17800.0
2012-01-12 15:55:00,71.91,71.93,71.87,71.89,21000.0,71.1073,71.127,71.0677,71.0875,21000.0
2012-01-13 09:30:00,71.49,71.7,70.75,71.08,9800.0,70.6919,70.8996,69.9602,70.2865,9800.0
2012-01-13 09:35:00,71.08,71.9,71.03,71.9,8500.0,70.2865,71.0974,70.2371,71.0974,8500.0
2012-01-13 09:40:00,71.88,71.88,71.73,71.84,6800.0,71.0776,71.0776,70.9293,71.038,6800.0
2012-01-13 09:45:00,71.89,72.27,71.89,72.02,15300.0,71.0875,71.4632,71.0875,71.216,15300.0
2012-01-13 09:50:00,71.86,72.27,71.82,72.0,17800.0,71.0578,71.4632,71.0183,71.1962,17800.0
2012-01-13 09:55:00,72.0,72.05,71.82,71.95,8400.0,71.1962,71.2457,71.0183,71.1468,8400.0
2012-01-13 10:00:00,71.93,71.96,71.71,71.86,12600.0,71.127,71.1567,70.9095,71.0578,12600.0
2012-01-13 10:05:00,71.85,71.86,71.5,71.59,10200.0,71.0479,71.0578,70.7018,70.7908,10200.0
2012-01-13 10:10:00,71.53,71.65,71.37,71.65,12900.0,70.7315,70.8502,70.5733,70.8502,12900.0
2012-01-13 10:15:00,71.63,71.96,71.63,71.81,11300.0,70.8304,71.1567,70.8304,71.0084,11300.0
2012-01-13 10:20:00,71.88,72.03,71.84,72.03,9100.0,71.0776,71.2259,71.038,71.2259,9100.0
2012-01-13 10:25:00,72.03,72.2,72.01,72.02,13300.0,71.2259,71.394,71.2061,71.216,13300.0
2012-01-13 10:30:00,72.13,72.2,72.01,72.15,6400.0,71.3248,71.394,71.2061,71.3446,6400.0
2012-01-13 10:35:00,72.2,72.2,72.01,72.2,4800.0,71.394,71.394,71.2061,71.394,4800.0
2012-01-13 10:40:00,72.12,72.2,72.1,72.2,2200.0,71.3149,71.394,71.2951,71.394,2200.0
2012-01-13 10:45:00,72.22,72.25,72.05,72.05,9800.0,71.4138,71.4435,71.2457,71.2457,9800.0
2012-01-13 10:50:00,71.94,72.18,71.93,72.18,3100.0,71.1369,71.3742,71.127,71.3742,3100.0
2012-01-13 10:55:00,72.18,72.27,72.18,72.27,12900.0,71.3742,71.4632,71.3742,71.4632,12900.0
2012-01-13 11:00:00,72.27,72.84,72.23,72.52,24100.0,71.4632,72.0269,71.4237,71.7104,24100.0
2012-01-13 11:05:00,72.51,72.9,72.35,72.81,28800.0,71.7006,72.0862,71.5423,71.9972,28800.0
2012-01-13 11:10:00,72.76,73.21,72.73,73.21,30100.0,71.9478,72.3927,71.9181,72.3927,30100.0
2012-01-13 11:15:00,73.24,73.49,73.2,73.3,15000.0,72.4224,72.6696,72.3829,72.4817,15000.0
2012-01-13 11:20:00,73.29,73.52,73.14,73.36,37700.0,72.4718,72.6993,72.3235,72.5411,37700.0
2012-01-13 11:25:00,73.36,73.42,73.28,73.41,8900.0,72.5411,72.6004,72.462,72.5905,8900.0
2012-01-13 11:30:00,73.41,73.67,73.34,73.67,44200.0,72.5905,72.8476,72.5213,72.8476,44200.0
2012-01-13 11:35:00,73.6,73.62,73.33,73.44,12100.0,72.7784,72.7982,72.5114,72.6202,12100.0
2012-01-13 11:40:00,73.44,73.48,73.38,73.47,3600.0,72.6202,72.6597,72.5608,72.6498,3600.0
2012-01-13 11:45:00,73.48,73.49,73.4,73.47,7400.0,72.6597,72.6696,72.5806,72.6498,7400.0
2012-01-13 11:50:00,73.46,73.54,73.38,73.39,11600.0,72.64,72.7191,72.5608,72.5707,11600.0
2012-01-13 11:55:00,73.39,73.54,73.32,73.47,11700.0,72.5707,72.7191,72.5015,72.6498,11700.0
2012-01-13 12:00:00,73.43,73.49,73.35,73.44,9800.0,72.6103,72.6696,72.5312,72.6202,9800.0
2012-01-13 12:05:00,73.43,73.47,73.37,73.42,15200.0,72.6103,72.6498,72.551,72.6004,15200.0
2012-01-13 12:10:00,73.41,73.45,73.33,73.36,19800.0,72.5905,72.6301,72.5114,72.5411,19800.0
2012-01-13 12:15:00,73.4,73.41,73.36,73.4,21600.0,72.5806,72.5905,72.5411,72.5806,21600.0
2012-01-13 12:20:00,73.4,73.45,73.34,73.34,9000.0,72.5806,72.6301,72.5213,72.5213,9000.0
2012-01-13 12:25:00,73.25,73.25,73.14,73.14,5500.0,72.4323,72.4323,72.3235,72.3235,5500.0
2012-01-13 12:30:00,73.05,73.05,72.86,72.95,8600.0,72.2345,72.2345,72.0466,72.1356,8600.0
2012-01-13 12:35:00,72.98,73.02,72.78,72.78,11800.0,72.1653,72.2049,71.9675,71.9675,11800.0
2012-01-13 12:40:00,72.77,72.93,72.76,72.93,12000.0,71.9577,72.1159,71.9478,72.1159,12000.0
2012-01-13 12:45:00,72.89,73.18,72.88,73.18,10300.0,72.0763,72.3631,72.0664,72.3631,10300.0
2012-01-13 12:50:00,73.23,73.29,73.16,73.26,4700.0,72.4125,72.4718,72.3433,72.4422,4700.0
2012-01-13 12:55:00,73.3,73.43,73.3,73.41,5600.0,72.4817,72.6103,72.4817,72.5905,5600.0
2012-01-13 13:00:00,73.4,73.42,73.07,73.07,11800.0,72.5806,72.6004,72.2543,72.2543,11800.0
2012-01-13 13:05:00,73.02,73.13,73.01,73.13,3700.0,72.2049,72.3136,72.195,72.3136,3700.0
2012-01-13 13:10:00,73.1,73.17,73.07,73.13,3900.0,72.284,72.3532,72.2543,72.3136,3900.0
2012-01-13 13:15:00,73.09,73.18,73.09,73.18,4600.0,72.2741,72.3631,72.2741,72.3631,4600.0
2012-01-13 13:20:00,73.22,73.28,73.18,73.26,8500.0,72.4026,72.462,72.3631,72.4422,8500.0
2012-01-13 13:25:00,73.26,73.26,73.02,73.1,3600.0,72.4422,72.4422,72.2049,72.284,3600.0
2012-01-13 13:30:00,73.1,73.19,73.03,73.19,4100.0,72.284,72.373,72.2148,72.373,4100.0
2012-01-13 13:35:00,73.16,73.2,73.06,73.13,13400.0,72.3433,72.3829,72.2444,72.3136,13400.0
2012-01-13 13:40:00,73.16,73.26,73.14,73.15,11900.0,72.3433,72.4422,72.3235,72.3334,11900.0
2012-01-13 13:45:00,73.16,73.25,73.15,73.18,7600.0,72.3433,72.4323,72.3334,72.3631,7600.0
2012-01-13 13:50:00,73.17,73.25,73.15,73.21,15300.0,72.3532,72.4323,72.3334,72.3927,15300.0
2012-01-13 13:55:00,73.18,73.22,73.16,73.2,7600.0,72.3631,72.4026,72.3433,72.3829,7600.0
2012-01-13 14:00:00,73.2,73.26,73.2,73.26,6500.0,72.3829,72.4422,72.3829,72.4422,6500.0
2012-01-13 14:05:00,73.25,73.25,73.09,73.12,9600.0,72.4323,72.4323,72.2741,72.3037,9600.0
2012-01-13 14:10:00,73.12,73.22,73.12,73.22,6400.0,72.3037,72.4026,72.3037,72.4026,6400.0
2012-01-13 14:15:00,73.22,73.25,73.2,73.25,11300.0,72.4026,72.4323,72.3829,72.4323,11300.0
2012-01-13 14:20:00,73.24,73.29,73.14,73.26,13700.0,72.4224,72.4718,72.3235,72.4422,13700.0
2012-01-13 14:25:00,73.26,73.3,73.26,73.29,7500.0,72.4422,72.4817,72.4422,72.4718,7500.0
2012-01-13 14:30:00,73.28,73.32,73.24,73.28,8600.0,72.462,72.5015,72.4224,72.462,8600.0
2012-01-13 14:35:00,73.24,73.38,73.15,73.18,7400.0,72.4224,72.5608,72.3334,72.3631,7400.0
2012-01-13 14:40:00,73.17,73.26,73.15,73.26,3700.0,72.3532,72.4422,72.3334,72.4422,3700.0
2012-01-13 14:45:00,73.25,73.37,73.24,73.37,5500.0,72.4323,72.551,72.4224,72.551,5500.0
2012-01-13 14:50:00,73.36,73.39,73.13,73.17,9700.0,72.5411,72.5707,72.3136,72.3532,9700.0
2012-01-13 14:55:00,73.21,73.33,73.1,73.1,8000.0,72.3927,72.5114,72.284,72.284,8000.0
2012-01-13 15:00:00,73.1,73.18,73.06,73.11,10700.0,72.284,72.3631,72.2444,72.2939,10700.0
2012-01-13 15:05:00,73.15,73.26,73.08,73.26,9100.0,72.3334,72.4422,72.2642,72.4422,9100.0
2012-01-13 15:10:00,73.25,73.26,73.07,73.18,7800.0,72.4323,72.4422,72.2543,72.3631,7800.0
2012-01-13 15:15:00,73.17,73.21,73.15,73.19,10600.0,72.3532,72.3927,72.3334,72.373,10600.0
2012-01-13 15:20:00,73.18,73.2,73.07,73.16,17500.0,72.3631,72.3829,72.2543,72.3433,17500.0
2012-01-13 15:25:00,73.14,73.18,73.01,73.08,30100.0,72.3235,72.3631,72.195,72.2642,30100.0
2012-01-13 15:30:00,73.09,73.2,73.08,73.18,20400.0,72.2741,72.3829,72.2642,72.3631,20400.0
2012-01-13 15:35:00,73.13,73.22,73.03,73.1,13800.0,72.3136,72.4026,72.2148,72.284,13800.0
2012-01-13 15:40:00,73.15,73.27,73.13,73.27,13200.0,72.3334,72.4521,72.3136,72.4521,13200.0
2012-01-13 15:45:00,73.27,73.34,73.2,73.26,16800.0,72.4521,72.5213,72.3829,72.4422,16800.0
2012-01-13 15:50:00,73.25,73.26,73.06,73.12,28200.0,72.4323,72.4422,72.2444,72.3037,28200.0
2012-01-13 15:55:00,73.13,73.2,73.05,73.13,34900.0,72.3136,72.3829,72.2345,72.3136,34900.0
2012-01-17 09:30:00,74.46,74.73,74.0,74.56,73600.0,73.6288,73.8958,73.1739,73.7277,73600.0
2012-01-17 09:35:00,74.55,74.72,74.55,74.61,22400.0,73.7178,73.8859,73.7178,73.7771,22400.0
2012-01-17 09:40:00,74.62,74.95,74.42,74.48,28700.0,73.787,74.1133,73.5892,73.6486,28700.0
2012-01-17 09:45:00,74.48,74.63,74.47,74.57,13300.0,73.6486,73.7969,73.6387,73.7376,13300.0
2012-01-17 09:50:00,74.57,74.58,74.35,74.35,19000.0,73.7376,73.7474,73.52,73.52,19000.0
2012-01-17 09:55:00,74.34,74.34,74.05,74.3,14900.0,73.5101,73.5101,73.2234,73.4706,14900.0
2012-01-17 10:00:00,74.2,74.2,74.0,74.0,16300.0,73.3717,73.3717,73.1739,73.1739,16300.0
2012-01-17 10:05:00,74.09,74.09,73.79,73.8,15100.0,73.2629,73.2629,72.9663,72.9762,15100.0
2012-01-17 10:10:00,73.81,74.06,73.79,74.0,11600.0,72.986,73.2333,72.9663,73.1739,11600.0
2012-01-17 10:15:00,73.97,74.17,73.93,74.08,13400.0,73.1443,73.342,73.1047,73.253,13400.0
2012-01-17 10:20:00,74.1,74.19,73.95,74.14,10800.0,73.2728,73.3618,73.1245,73.3124,10800.0
2012-01-17 10:25:00,74.17,74.35,74.17,74.26,10400.0,73.342,73.52,73.342,73.431,10400.0
2012-01-17 10:30:00,74.25,74.37,73.98,73.98,12900.0,73.4211,73.5398,73.1541,73.1541,12900.0
2012-01-17 10:35:00,74.01,74.1,74.0,74.01,11800.0,73.1838,73.2728,73.1739,73.1838,11800.0
2012-01-17 10:40:00,74.0,74.02,73.85,73.96,6100.0,73.1739,73.1937,73.0256,73.1344,6100.0
2012-01-17 10:45:00,73.94,73.94,73.8,73.84,3300.0,73.1146,73.1146,72.9762,73.0157,3300.0
2012-01-17 10:50:00,73.84,73.86,73.79,73.8,3100.0,73.0157,73.0355,72.9663,72.9762,3100.0
2012-01-17 10:55:00,73.81,73.82,73.75,73.75,9500.0,72.986,72.9959,72.9267,72.9267,9500.0
2012-01-17 11:00:00,73.73,73.8,73.62,73.77,13700.0,72.9069,72.9762,72.7982,72.9465,13700.0
2012-01-17 11:05:00,73.75,73.79,73.74,73.76,6700.0,72.9267,72.9663,72.9168,72.9366,6700.0
2012-01-17 11:10:00,73.74,73.77,73.73,73.76,3800.0,72.9168,72.9465,72.9069,72.9366,3800.0
2012-01-17 11:15:00,73.75,73.84,73.67,73.84,7700.0,72.9267,73.0157,72.8476,73.0157,7700.0
2012-01-17 11:20:00,73.84,73.84,73.78,73.82,1200.0,73.0157,73.0157,72.9564,72.9959,1200.0
2012-01-17 11:25:00,73.83,73.86,73.8,73.85,3900.0,73.0058,73.0355,72.9762,73.0256,3900.0
2012-01-17 11:30:00,73.81,73.84,73.77,73.84,4400.0,72.986,73.0157,72.9465,73.0157,4400.0
2012-01-17 11:35:00,73.85,73.93,73.83,73.89,3100.0,73.0256,73.1047,73.0058,73.0652,3100.0
2012-01-17 11:40:00,73.85,73.85,73.8,73.8,1700.0,73.0256,73.0256,72.9762,72.9762,1700.0
2012-01-17 11:45:00,73.8,74.0,73.76,73.9,7500.0,72.9762,73.1739,72.9366,73.075,7500.0
2012-01-17 11:50:00,73.89,73.93,73.88,73.91,2100.0,73.0652,73.1047,73.0553,73.0849,2100.0
2012-01-17 11:55:00,73.95,73.95,73.91,73.94,1300.0,73.1245,73.1245,73.0849,73.1146,1300.0
2012-01-17 12:00:00,73.95,74.0,73.92,73.96,6600.0,73.1245,73.1739,73.0948,73.1344,6600.0
2012-01-17 12:05:00,73.96,74.15,73.92,74.15,20500.0,73.1344,73.3222,73.0948,73.3222,20500.0
2012-01-17 12:10:00,74.14,74.35,74.12,74.15,13900.0,73.3124,73.52,73.2926,73.3222,13900.0
2012-01-17 12:15:00,74.08,74.08,73.86,73.87,7600.0,73.253,73.253,73.0355,73.0454,7600.0
2012-01-17 12:20:00,73.85,73.87,73.8,73.83,4500.0,73.0256,73.0454,72.9762,73.0058,4500.0
2012-01-17 12:25:00,73.84,73.96,73.83,73.96,4500.0,73.0157,73.1344,73.0058,73.1344,4500.0
2012-01-17 12:30:00,73.94,74.03,73.94,74.03,5100.0,73.1146,73.2036,73.1146,73.2036,5100.0
2012-01-17 12:35:00,73.97,74.13,73.97,73.98,3300.0,73.1443,73.3025,73.1443,73.1541,3300.0
2012-01-17 12:40:00,73.98,74.0,73.95,73.97,2200.0,73.1541,73.1739,73.1245,73.1443,2200.0
2012-01-17 12:45:00,73.96,74.02,73.95,74.0,7000.0,73.1344,73.1937,73.1245,73.1739,7000.0
2012-01-17 12:50:00,73.95,73.97,73.91,73.94,8600.0,73.1245,73.1443,73.0849,73.1146,8600.0
2012-01-17 12:55:00,73.91,74.02,73.91,73.99,14400.0,73.0849,73.1937,73.0849,73.164,14400.0
2012-01-17 13:00:00,74.0,74.03,73.98,74.02,2900.0,73.1739,73.2036,73.1541,73.1937,2900.0
2012-01-17 13:05:00,74.0,74.07,73.99,74.05,3100.0,73.1739,73.2431,73.164,73.2234,3100.0
2012-01-17 13:10:00,74.02,74.07,73.95,73.95,1800.0,73.1937,73.2431,73.1245,73.1245,1800.0
2012-01-17 13:15:00,73.94,74.05,73.93,73.99,5000.0,73.1146,73.2234,73.1047,73.164,5000.0
2012-01-17 13:20:00,74.02,74.04,73.97,74.0,7700.0,73.1937,73.2135,73.1443,73.1739,7700.0
2012-01-17 13:25:00,74.0,74.04,73.99,74.0,4600.0,73.1739,73.2135,73.164,73.1739,4600.0
2012-01-17 13:30:00,74.02,74.05,74.0,74.04,13100.0,73.1937,73.2234,73.1739,73.2135,13100.0
2012-01-17 13:35:00,74.04,74.04,74.01,74.03,2500.0,73.2135,73.2135,73.1838,73.2036,2500.0
2012-01-17 13:40:00,74.03,74.08,74.01,74.01,6700.0,73.2036,73.253,73.1838,73.1838,6700.0
2012-01-17 13:45:00,74.03,74.03,74.01,74.02,3900.0,73.2036,73.2036,73.1838,73.1937,3900.0
2012-01-17 13:50:00,74.03,74.08,74.02,74.03,4700.0,73.2036,73.253,73.1937,73.2036,4700.0
2012-01-17 13:55:00,74.03,74.07,74.02,74.07,4900.0,73.2036,73.2431,73.1937,73.2431,4900.0
2012-01-17 14:00:00,74.02,74.07,74.0,74.03,7800.0,73.1937,73.2431,73.1739,73.2036,7800.0
2012-01-17 14:05:00,74.03,74.04,74.0,74.04,5600.0,73.2036,73.2135,73.1739,73.2135,5600.0
2012-01-17 14:10:00,74.04,74.04,74.0,74.01,5900.0,73.2135,73.2135,73.1739,73.1838,5900.0
2012-01-17 14:15:00,74.0,74.03,74.0,74.0,3300.0,73.1739,73.2036,73.1739,73.1739,3300.0
2012-01-17 14:20:00,74.03,74.13,74.02,74.11,3400.0,73.2036,73.3025,73.1937,73.2827,3400.0
2012-01-17 14:25:00,74.12,74.23,74.11,74.14,2800.0,73.2926,73.4014,73.2827,73.3124,2800.0
2012-01-17 14:30:00,74.1,74.14,74.01,74.06,5900.0,73.2728,73.3124,73.1838,73.2333,5900.0
2012-01-17 14:35:00,74.03,74.11,74.0,74.07,6400.0,73.2036,73.2827,73.1739,73.2431,6400.0
2012-01-17 14:40:00,74.06,74.13,74.04,74.07,4900.0,73.2333,73.3025,73.2135,73.2431,4900.0
2012-01-17 14:45:00,74.07,74.09,73.96,73.98,12800.0,73.2431,73.2629,73.1344,73.1541,12800.0
2012-01-17 14:50:00,73.96,74.05,73.9,73.93,7600.0,73.1344,73.2234,73.075,73.1047,7600.0
2012-01-17 14:55:00,73.92,74.05,73.92,73.98,3900.0,73.0948,73.2234,73.0948,73.1541,3900.0
2012-01-17 15:00:00,73.98,74.02,73.98,74.01,9600.0,73.1541,73.1937,73.1541,73.1838,9600.0
2012-01-17 15:05:00,74.0,74.06,73.98,74.06,13500.0,73.1739,73.2333,73.1541,73.2333,13500.0
2012-01-17 15:10:00,74.0,74.04,73.98,74.01,8800.0,73.1739,73.2135,73.1541,73.1838,8800.0
2012-01-17 15:15:00,74.0,74.01,73.92,73.96,8100.0,73.1739,73.1838,73.0948,73.1344,8100.0
2012-01-17 15:20:00,73.93,74.02,73.93,73.96,9400.0,73.1047,73.1937,73.1047,73.1344,9400.0
2012-01-17 15:25:00,73.94,74.02,73.91,74.01,8300.0,73.1146,73.1937,73.0849,73.1838,8300.0
2012-01-17 15:30:00,73.99,74.05,73.97,74.04,11200.0,73.164,73.2234,73.1443,73.2135,11200.0
2012-01-17 15:35:00,74.07,74.16,74.07,74.15,14400.0,73.2431,73.3321,73.2431,73.3222,14400.0
2012-01-17 15:40:00,74.15,74.16,73.89,73.93,9100.0,73.3222,73.3321,73.0652,73.1047,9100.0
2012-01-17 15:45:00,73.93,74.06,73.89,74.01,16600.0,73.1047,73.2333,73.0652,73.1838,16600.0
2012-01-17 15:50:00,74.03,74.06,73.99,74.05,17100.0,73.2036,73.2333,73.164,73.2234,17100.0
2012-01-17 15:55:00,74.05,74.24,74.01,74.18,27000.0,73.2234,73.4112,73.1838,73.3519,27000.0
2012-01-18 09:30:00,74.37,74.53,74.28,74.31,14600.0,73.5398,73.698,73.4508,73.4805,14600.0
2012-01-18 09:35:00,74.4,74.54,73.93,74.07,44100.0,73.5695,73.7079,73.1047,73.2431,44100.0
2012-01-18 09:40:00,74.1,74.43,74.1,74.41,10100.0,73.2728,73.5991,73.2728,73.5793,10100.0
2012-01-18 09:45:00,74.42,74.56,74.31,74.56,6400.0,73.5892,73.7277,73.4805,73.7277,6400.0
2012-01-18 09:50:00,74.53,74.96,74.37,74.95,18100.0,73.698,74.1232,73.5398,74.1133,18100.0
2012-01-18 09:55:00,74.93,74.93,74.75,74.86,9600.0,74.0935,74.0935,73.9156,74.0243,9600.0
2012-01-18 10:00:00,74.86,74.98,74.6,74.6,18800.0,74.0243,74.143,73.7672,73.7672,18800.0
2012-01-18 10:05:00,74.58,74.81,74.54,74.81,4900.0,73.7474,73.9749,73.7079,73.9749,4900.0
2012-01-18 10:10:00,74.86,74.86,74.48,74.58,4700.0,74.0243,74.0243,73.6486,73.7474,4700.0
2012-01-18 10:15:00,74.56,74.75,74.5,74.75,7700.0,73.7277,73.9156,73.6683,73.9156,7700.0
2012-01-18 10:20:00,74.69,74.75,74.67,74.75,19600.0,73.8562,73.9156,73.8364,73.9156,19600.0
2012-01-18 10:25:00,74.75,74.75,74.59,74.69,9100.0,73.9156,73.9156,73.7573,73.8562,9100.0
2012-01-18 10:30:00,74.66,74.75,74.6,74.67,4200.0,73.8266,73.9156,73.7672,73.8364,4200.0
2012-01-18 10:35:00,74.74,74.75,74.65,74.65,2800.0,73.9057,73.9156,73.8167,73.8167,2800.0
2012-01-18 10:40:00,74.65,74.71,74.57,74.59,4400.0,73.8167,73.876,73.7376,73.7573,4400.0
2012-01-18 10:45:00,74.59,74.6,74.31,74.31,7100.0,73.7573,73.7672,73.4805,73.4805,7100.0
2012-01-18 10:50:00,74.38,74.68,74.38,74.67,35500.0,73.5497,73.8463,73.5497,73.8364,35500.0
2012-01-18 10:55:00,74.66,74.78,74.58,74.78,7800.0,73.8266,73.9452,73.7474,73.9452,7800.0
2012-01-18 11:00:00,74.76,74.8,74.69,74.8,7400.0,73.9254,73.965,73.8562,73.965,7400.0
2012-01-18 11:05:00,74.75,74.79,74.69,74.79,3400.0,73.9156,73.9551,73.8562,73.9551,3400.0
2012-01-18 11:10:00,74.74,74.84,74.7,74.79,7600.0,73.9057,74.0045,73.8661,73.9551,7600.0
2012-01-18 11:15:00,74.8,74.87,74.62,74.62,3900.0,73.965,74.0342,73.787,73.787,3900.0
2012-01-18 11:20:00,74.62,74.84,74.55,74.82,8400.0,73.787,74.0045,73.7178,73.9848,8400.0
2012-01-18 11:25:00,74.81,74.85,74.7,74.7,3900.0,73.9749,74.0144,73.8661,73.8661,3900.0
2012-01-18 11:30:00,74.73,74.79,74.57,74.57,15800.0,73.8958,73.9551,73.7376,73.7376,15800.0
2012-01-18 11:35:00,74.6,74.6,74.44,74.51,4300.0,73.7672,73.7672,73.609,73.6782,4300.0
2012-01-18 11:40:00,74.55,74.68,74.51,74.68,3800.0,73.7178,73.8463,73.6782,73.8463,3800.0
2012-01-18 11:45:00,74.65,74.7,74.54,74.54,8100.0,73.8167,73.8661,73.7079,73.7079,8100.0
2012-01-18 11:50:00,74.54,74.61,74.54,74.54,2600.0,73.7079,73.7771,73.7079,73.7079,2600.0
2012-01-18 11:55:00,74.55,74.56,74.45,74.45,8200.0,73.7178,73.7277,73.6189,73.6189,8200.0
2012-01-18 12:00:00,74.49,74.49,74.37,74.37,1100.0,73.6585,73.6585,73.5398,73.5398,1100.0
2012-01-18 12:05:00,74.42,74.47,74.34,74.34,3100.0,73.5892,73.6387,73.5101,73.5101,3100.0
2012-01-18 12:10:00,74.34,74.5,74.31,74.44,5300.0,73.5101,73.6683,73.4805,73.609,5300.0
2012-01-18 12:15:00,74.45,74.57,74.45,74.51,5000.0,73.6189,73.7376,73.6189,73.6782,5000.0
2012-01-18 12:20:00,74.5,74.59,74.48,74.52,19900.0,73.6683,73.7573,73.6486,73.6881,19900.0
2012-01-18 12:25:00,74.5,74.64,74.47,74.61,9100.0,73.6683,73.8068,73.6387,73.7771,9100.0
2012-01-18 12:30:00,74.61,74.68,74.58,74.59,1700.0,73.7771,73.8463,73.7474,73.7573,1700.0
2012-01-18 12:35:00,74.61,74.65,74.42,74.59,3000.0,73.7771,73.8167,73.5892,73.7573,3000.0
2012-01-18 12:40:00,74.57,74.64,74.52,74.52,13100.0,73.7376,73.8068,73.6881,73.6881,13100.0
2012-01-18 12:45:00,74.52,74.55,74.45,74.5,2300.0,73.6881,73.7178,73.6189,73.6683,2300.0
2012-01-18 12:50:00,74.48,74.48,74.42,74.48,1800.0,73.6486,73.6486,73.5892,73.6486,1800.0
2012-01-18 12:55:00,74.51,74.65,74.48,74.59,9100.0,73.6782,73.8167,73.6486,73.7573,9100.0
2012-01-18 13:00:00,74.64,74.64,74.6,74.62,1300.0,73.8068,73.8068,73.7672,73.787,1300.0
2012-01-18 13:05:00,74.51,74.54,74.48,74.51,1400.0,73.6782,73.7079,73.6486,73.6782,1400.0
2012-01-18 13:10:00,74.56,74.61,74.52,74.57,42700.0,73.7277,73.7771,73.6881,73.7376,42700.0
2012-01-18 13:15:00,74.55,74.56,74.52,74.52,3000.0,73.7178,73.7277,73.6881,73.6881,3000.0
2012-01-18 13:20:00,74.46,74.53,74.46,74.46,1900.0,73.6288,73.698,73.6288,73.6288,1900.0
2012-01-18 13:25:00,74.47,74.47,74.43,74.47,600.0,73.6387,73.6387,73.5991,73.6387,600.0
2012-01-18 13:30:00,74.48,74.56,74.42,74.55,5500.0,73.6486,73.7277,73.5892,73.7178,5500.0
2012-01-18 13:35:00,74.6,74.77,74.58,74.7,8400.0,73.7672,73.9353,73.7474,73.8661,8400.0
2012-01-18 13:40:00,74.76,74.76,74.62,74.62,800.0,73.9254,73.9254,73.787,73.787,800.0
2012-01-18 13:45:00,74.58,74.69,74.58,74.67,2500.0,73.7474,73.8562,73.7474,73.8364,2500.0
2012-01-18 13:50:00,74.69,74.69,74.58,74.67,1800.0,73.8562,73.8562,73.7474,73.8364,1800.0
2012-01-18 13:55:00,74.66,74.79,74.63,74.79,3200.0,73.8266,73.9551,73.7969,73.9551,3200.0
2012-01-18 14:00:00,74.8,74.89,74.7,74.85,6500.0,73.965,74.054,73.8661,74.0144,6500.0
2012-01-18 14:05:00,74.87,74.98,74.85,74.89,6800.0,74.0342,74.143,74.0144,74.054,6800.0
2012-01-18 14:10:00,74.88,74.9,74.82,74.9,2900.0,74.0441,74.0639,73.9848,74.0639,2900.0
2012-01-18 14:15:00,74.89,75.12,74.89,75.04,11600.0,74.054,74.2814,74.054,74.2023,11600.0
2012-01-18 14:20:00,74.98,75.12,74.98,75.02,3800.0,74.143,74.2814,74.143,74.1825,3800.0
2012-01-18 14:25:00,75.01,75.16,74.93,75.02,10300.0,74.1726,74.321,74.0935,74.1825,10300.0
2012-01-18 14:30:00,75.1,75.17,75.01,75.08,27400.0,74.2616,74.3309,74.1726,74.2419,27400.0
2012-01-18 14:35:00,75.11,75.13,75.0,75.09,2900.0,74.2715,74.2913,74.1628,74.2518,2900.0
2012-01-18 14:40:00,75.12,75.19,75.02,75.18,6100.0,74.2814,74.3506,74.1825,74.3408,6100.0
2012-01-18 14:45:00,75.15,75.3,74.98,75.26,28300.0,74.3111,74.4594,74.143,74.4199,28300.0
2012-01-18 14:50:00,75.23,75.31,75.1,75.31,8600.0,74.3902,74.4693,74.2616,74.4693,8600.0
2012-01-18 14:55:00,75.23,75.3,75.04,75.19,1800.0,74.3902,74.4594,74.2023,74.3506,1800.0
2012-01-18 15:00:00,75.21,75.4,75.16,75.16,8300.0,74.3704,74.5583,74.321,74.321,8300.0
2012-01-18 15:05:00,75.16,75.21,75.12,75.17,5200.0,74.321,74.3704,74.2814,74.3309,5200.0
2012-01-18 15:10:00,75.27,75.39,75.2,75.32,4000.0,74.4297,74.5484,74.3605,74.4792,4000.0
2012-01-18 15:15:00,75.33,75.38,75.3,75.38,3200.0,74.4891,74.5385,74.4594,74.5385,3200.0
2012-01-18 15:20:00,75.35,75.55,75.32,75.46,14200.0,74.5089,74.7066,74.4792,74.6176,14200.0
2012-01-18 15:25:00,75.43,75.75,75.42,75.68,37900.0,74.588,74.9044,74.5781,74.8352,37900.0
2012-01-18 15:30:00,75.67,75.75,75.47,75.55,16900.0,74.8253,74.9044,74.6275,74.7066,16900.0
2012-01-18 15:35:00,75.53,75.55,75.36,75.4,7300.0,74.6868,74.7066,74.5187,74.5583,7300.0
2012-01-18 15:40:00,75.41,75.58,75.41,75.56,10800.0,74.5682,74.7363,74.5682,74.7165,10800.0
2012-01-18 15:45:00,75.55,75.57,75.36,75.52,24100.0,74.7066,74.7264,74.5187,74.677,24100.0
2012-01-18 15:50:00,75.54,75.65,75.54,75.64,17200.0,74.6967,74.8055,74.6967,74.7956,17200.0
2012-01-18 15:55:00,75.63,75.83,75.62,75.76,64900.0,74.7857,74.9835,74.7758,74.9143,64900.0
2012-01-19 09:30:00,76.0,76.5,75.85,76.33,69000.0,75.1516,75.646,75.0033,75.4779,69000.0
2012-01-19 09:35:00,76.35,76.53,76.0,76.0,10800.0,75.4977,75.6757,75.1516,75.1516,10800.0
2012-01-19 09:40:00,76.01,76.35,75.9,76.35,10800.0,75.1615,75.4977,75.0527,75.4977,10800.0
2012-01-19 09:45:00,76.34,77.0,76.34,76.87,31400.0,75.4878,76.1404,75.4878,76.0119,31400.0
2012-01-19 09:50:00,76.8,77.0,76.54,76.6,19300.0,75.9427,76.1404,75.6856,75.7449,19300.0
2012-01-19 09:55:00,76.56,76.63,76.48,76.61,7000.0,75.7053,75.7746,75.6262,75.7548,7000.0
2012-01-19 10:00:00,76.5,76.61,75.8,76.12,24800.0,75.646,75.7548,74.9538,75.2703,24800.0
2012-01-19 10:05:00,76.05,76.22,75.8,76.22,11900.0,75.201,75.3691,74.9538,75.3691,11900.0
2012-01-19 10:10:00,76.16,76.6,76.16,76.57,7000.0,75.3098,75.7449,75.3098,75.7152,7000.0
2012-01-19 10:15:00,76.56,76.74,76.5,76.71,8900.0,75.7053,75.8833,75.646,75.8537,8900.0
2012-01-19 10:20:00,76.7,76.76,76.58,76.72,11900.0,75.8438,75.9031,75.7251,75.8636,11900.0
2012-01-19 10:25:00,76.74,76.81,76.67,76.81,6100.0,75.8833,75.9526,75.8141,75.9526,6100.0
2012-01-19 10:30:00,76.75,76.83,76.7,76.81,4900.0,75.8932,75.9723,75.8438,75.9526,4900.0
2012-01-19 10:35:00,76.79,76.85,76.7,76.85,7200.0,75.9328,75.9921,75.8438,75.9921,7200.0
2012-01-19 10:40:00,76.85,77.21,76.82,77.2,14000.0,75.9921,76.3481,75.9624,76.3382,14000.0
2012-01-19 10:45:00,77.2,77.2,77.0,77.04,8600.0,76.3382,76.3382,76.1404,76.18,8600.0
2012-01-19 10:50:00,77.0,77.2,77.0,77.18,12000.0,76.1404,76.3382,76.1404,76.3184,12000.0
2012-01-19 10:55:00,77.18,77.52,77.17,77.49,15900.0,76.3184,76.6546,76.3085,76.625,15900.0
2012-01-19 11:00:00,77.49,77.5,77.27,77.39,19700.0,76.625,76.6349,76.4074,76.5261,19700.0
2012-01-19 11:05:00,77.43,77.47,77.15,77.15,9800.0,76.5656,76.6052,76.2888,76.2888,9800.0
2012-01-19 11:10:00,77.15,77.16,77.09,77.12,6700.0,76.2888,76.2986,76.2294,76.2591,6700.0
2012-01-19 11:15:00,77.11,77.11,76.81,76.88,11700.0,76.2492,76.2492,75.9526,76.0218,11700.0
2012-01-19 11:20:00,76.9,76.9,76.7,76.87,7500.0,76.0415,76.0415,75.8438,76.0119,7500.0
2012-01-19 11:25:00,76.87,76.9,76.8,76.84,3000.0,76.0119,76.0415,75.9427,75.9822,3000.0
2012-01-19 11:30:00,76.86,77.28,76.86,77.23,13000.0,76.002,76.4173,76.002,76.3679,13000.0
2012-01-19 11:35:00,77.25,77.74,77.25,77.72,20500.0,76.3876,76.8722,76.3876,76.8524,20500.0
2012-01-19 11:40:00,77.69,77.69,77.42,77.48,6200.0,76.8227,76.8227,76.5557,76.6151,6200.0
2012-01-19 11:45:00,77.49,77.51,77.16,77.16,5200.0,76.625,76.6447,76.2986,76.2986,5200.0
2012-01-19 11:50:00,77.2,77.26,77.19,77.19,3100.0,76.3382,76.3975,76.3283,76.3283,3100.0
2012-01-19 11:55:00,77.21,77.29,77.14,77.28,3100.0,76.3481,76.4272,76.2789,76.4173,3100.0
2012-01-19 12:00:00,77.26,77.34,77.21,77.21,6000.0,76.3975,76.4766,76.3481,76.3481,6000.0
2012-01-19 12:05:00,77.24,77.24,77.16,77.21,3800.0,76.3778,76.3778,76.2986,76.3481,3800.0
2012-01-19 12:10:00,77.19,77.25,77.14,77.14,5300.0,76.3283,76.3876,76.2789,76.2789,5300.0
2012-01-19 12:15:00,77.16,77.17,77.13,77.13,3200.0,76.2986,76.3085,76.269,76.269,3200.0
2012-01-19 12:20:00,77.15,77.42,77.14,77.4,34000.0,76.2888,76.5557,76.2789,76.536,34000.0
2012-01-19 12:25:00,77.4,77.49,77.4,77.45,5400.0,76.536,76.625,76.536,76.5854,5400.0
2012-01-19 12:30:00,77.45,77.45,77.3,77.31,10000.0,76.5854,76.5854,76.4371,76.447,10000.0
2012-01-19 12:35:00,77.32,77.38,77.32,77.35,6900.0,76.4569,76.5162,76.4569,76.4865,6900.0
2012-01-19 12:40:00,77.36,77.44,77.35,77.43,9400.0,76.4964,76.5755,76.4865,76.5656,9400.0
2012-01-19 12:45:00,77.43,77.43,77.16,77.19,10000.0,76.5656,76.5656,76.2986,76.3283,10000.0
2012-01-19 12:50:00,77.2,77.25,77.19,77.21,11100.0,76.3382,76.3876,76.3283,76.3481,11100.0
2012-01-19 12:55:00,77.19,77.38,77.19,77.35,14700.0,76.3283,76.5162,76.3283,76.4865,14700.0
2012-01-19 13:00:00,77.36,77.4,77.26,77.28,14000.0,76.4964,76.536,76.3975,76.4173,14000.0
2012-01-19 13:05:00,77.28,77.4,77.26,77.4,8800.0,76.4173,76.536,76.3975,76.536,8800.0
2012-01-19 13:10:00,77.4,77.43,77.35,77.41,5300.0,76.536,76.5656,76.4865,76.5459,5300.0
2012-01-19 13:15:00,77.41,77.5,77.41,77.47,3300.0,76.5459,76.6349,76.5459,76.6052,3300.0
2012-01-19 13:20:00,77.46,77.5,77.45,77.5,8000.0,76.5953,76.6349,76.5854,76.6349,8000.0
2012-01-19 13:25:00,77.5,77.6,77.42,77.42,18300.0,76.6349,76.7337,76.5557,76.5557,18300.0
2012-01-19 13:30:00,77.44,77.44,77.28,77.35,4900.0,76.5755,76.5755,76.4173,76.4865,4900.0
2012-01-19 13:35:00,77.34,77.41,77.23,77.25,7100.0,76.4766,76.5459,76.3679,76.3876,7100.0
2012-01-19 13:40:00,77.24,77.26,77.21,77.23,3000.0,76.3778,76.3975,76.3481,76.3679,3000.0
2012-01-19 13:45:00,77.23,77.29,77.18,77.29,3500.0,76.3679,76.4272,76.3184,76.4272,3500.0
2012-01-19 13:50:00,77.26,77.37,77.21,77.26,6400.0,76.3975,76.5063,76.3481,76.3975,6400.0
2012-01-19 13:55:00,77.29,77.29,77.14,77.14,5900.0,76.4272,76.4272,76.2789,76.2789,5900.0
2012-01-19 14:00:00,77.12,77.21,77.11,77.2,6700.0,76.2591,76.3481,76.2492,76.3382,6700.0
2012-01-19 14:05:00,77.21,77.26,77.2,77.23,4300.0,76.3481,76.3975,76.3382,76.3679,4300.0
2012-01-19 14:10:00,77.24,77.38,77.24,77.38,7400.0,76.3778,76.5162,76.3778,76.5162,7400.0
2012-01-19 14:15:00,77.37,77.57,77.37,77.48,5700.0,76.5063,76.7041,76.5063,76.6151,5700.0
2012-01-19 14:20:00,77.55,77.6,77.51,77.51,6600.0,76.6843,76.7337,76.6447,76.6447,6600.0
2012-01-19 14:25:00,77.51,77.6,77.46,77.56,8400.0,76.6447,76.7337,76.5953,76.6942,8400.0
2012-01-19 14:30:00,77.49,77.58,77.44,77.46,6800.0,76.625,76.714,76.5755,76.5953,6800.0
2012-01-19 14:35:00,77.47,77.53,77.31,77.34,8200.0,76.6052,76.6645,76.447,76.4766,8200.0
2012-01-19 14:40:00,77.34,77.36,77.2,77.2,7200.0,76.4766,76.4964,76.3382,76.3382,7200.0
2012-01-19 14:45:00,77.2,77.23,77.13,77.13,6600.0,76.3382,76.3679,76.269,76.269,6600.0
2012-01-19 14:50:00,77.14,77.16,77.0,77.01,10600.0,76.2789,76.2986,76.1404,76.1503,10600.0
2012-01-19 14:55:00,77.03,77.07,76.98,77.04,10500.0,76.1701,76.2097,76.1207,76.18,10500.0
2012-01-19 15:00:00,77.02,77.25,77.02,77.25,7300.0,76.1602,76.3876,76.1602,76.3876,7300.0
2012-01-19 15:05:00,77.23,77.32,77.22,77.31,8400.0,76.3679,76.4569,76.358,76.447,8400.0
2012-01-19 15:10:00,77.32,77.43,77.29,77.4,6700.0,76.4569,76.5656,76.4272,76.536,6700.0
2012-01-19 15:15:00,77.43,77.46,77.35,77.46,10700.0,76.5656,76.5953,76.4865,76.5953,10700.0
2012-01-19 15:20:00,77.45,77.58,77.44,77.45,14600.0,76.5854,76.714,76.5755,76.5854,14600.0
2012-01-19 15:25:00,77.46,77.63,77.46,77.58,14600.0,76.5953,76.7634,76.5953,76.714,14600.0
2012-01-19 15:30:00,77.56,77.81,77.53,77.75,18900.0,76.6942,76.9414,76.6645,76.8821,18900.0
2012-01-19 15:35:00,77.77,77.83,77.66,77.7,18400.0,76.9018,76.9612,76.7931,76.8326,18400.0
2012-01-19 15:40:00,77.66,77.68,77.46,77.53,16100.0,76.7931,76.8128,76.5953,76.6645,16100.0
2012-01-19 15:45:00,77.52,77.54,77.37,77.4,16800.0,76.6546,76.6744,76.5063,76.536,16800.0
2012-01-19 15:50:00,77.39,77.45,77.34,77.41,19500.0,76.5261,76.5854,76.4766,76.5459,19500.0
2012-01-19 15:55:00,77.4,77.45,77.36,77.4,26500.0,76.536,76.5854,76.4964,76.536,26500.0
2012-01-20 09:30:00,77.25,77.76,77.17,77.52,11800.0,76.3876,76.8919,76.3085,76.6546,11800.0
2012-01-20 09:35:00,77.1,77.71,77.1,77.54,23700.0,76.2393,76.8425,76.2393,76.6744,23700.0
2012-01-20 09:40:00,77.55,77.6,77.3,77.37,8400.0,76.6843,76.7337,76.4371,76.5063,8400.0
2012-01-20 09:45:00,77.29,77.4,77.22,77.32,13400.0,76.4272,76.536,76.358,76.4569,13400.0
2012-01-20 09:50:00,77.28,77.35,77.19,77.35,8500.0,76.4173,76.4865,76.3283,76.4865,8500.0
2012-01-20 09:55:00,77.33,77.34,77.18,77.26,6100.0,76.4667,76.4766,76.3184,76.3975,6100.0
2012-01-20 10:00:00,77.25,77.28,77.16,77.28,9500.0,76.3876,76.4173,76.2986,76.4173,9500.0
2012-01-20 10:05:00,77.26,77.32,77.17,77.3,4900.0,76.3975,76.4569,76.3085,76.4371,4900.0
2012-01-20 10:10:00,77.25,77.3,77.12,77.24,7600.0,76.3876,76.4371,76.2591,76.3778,7600.0
2012-01-20 10:15:00,77.2,77.21,77.11,77.16,6100.0,76.3382,76.3481,76.2492,76.2986,6100.0
2012-01-20 10:20:00,77.16,77.25,77.16,77.17,3300.0,76.2986,76.3876,76.2986,76.3085,3300.0
2012-01-20 10:25:00,77.11,77.25,77.11,77.18,7000.0,76.2492,76.3876,76.2492,76.3184,7000.0
2012-01-20 10:30:00,77.14,77.2,77.11,77.16,8500.0,76.2789,76.3382,76.2492,76.2986,8500.0
2012-01-20 10:35:00,77.12,77.24,77.11,77.11,5100.0,76.2591,76.3778,76.2492,76.2492,5100.0
2012-01-20 10:40:00,77.11,77.18,77.0,77.14,6600.0,76.2492,76.3184,76.1404,76.2789,6600.0
2012-01-20 10:45:00,77.14,77.2,77.1,77.2,2400.0,76.2789,76.3382,76.2393,76.3382,2400.0
2012-01-20 10:50:00,77.18,77.2,76.68,76.9,19500.0,76.3184,76.3382,75.824,76.0415,19500.0
2012-01-20 10:55:00,76.94,77.0,76.71,76.71,8100.0,76.0811,76.1404,75.8537,75.8537,8100.0
2012-01-20 11:00:00,76.76,76.77,76.32,76.44,6800.0,75.9031,75.913,75.468,75.5867,6800.0
2012-01-20 11:05:00,76.35,76.5,76.3,76.45,4400.0,75.4977,75.646,75.4482,75.5966,4400.0
2012-01-20 11:10:00,76.4,76.4,76.39,76.39,800.0,75.5471,75.5471,75.5372,75.5372,800.0
2012-01-20 11:15:00,76.36,76.49,76.35,76.49,4800.0,75.5076,75.6361,75.4977,75.6361,4800.0
2012-01-20 11:20:00,76.41,76.52,76.41,76.47,4200.0,75.557,75.6658,75.557,75.6163,4200.0
2012-01-20 11:25:00,76.46,76.52,76.42,76.42,6000.0,75.6065,75.6658,75.5669,75.5669,6000.0
2012-01-20 11:30:00,76.39,76.49,76.37,76.48,3600.0,75.5372,75.6361,75.5175,75.6262,3600.0
2012-01-20 11:35:00,76.44,76.44,76.37,76.4,2800.0,75.5867,75.5867,75.5175,75.5471,2800.0
2012-01-20 11:40:00,76.42,76.57,76.42,76.57,2300.0,75.5669,75.7152,75.5669,75.7152,2300.0
2012-01-20 11:45:00,76.56,76.68,76.56,76.65,3100.0,75.7053,75.824,75.7053,75.7943,3100.0
2012-01-20 11:50:00,76.6,76.6,76.45,76.48,13400.0,75.7449,75.7449,75.5966,75.6262,13400.0
2012-01-20 11:55:00,76.48,76.63,76.39,76.63,4200.0,75.6262,75.7746,75.5372,75.7746,4200.0
2012-01-20 12:00:00,76.63,76.78,76.62,76.71,18300.0,75.7746,75.9229,75.7647,75.8537,18300.0
2012-01-20 12:05:00,76.74,76.75,76.57,76.57,2400.0,75.8833,75.8932,75.7152,75.7152,2400.0
2012-01-20 12:10:00,76.6,76.66,76.6,76.63,2100.0,75.7449,75.8042,75.7449,75.7746,2100.0
2012-01-20 12:15:00,76.73,76.73,76.66,76.71,3900.0,75.8734,75.8734,75.8042,75.8537,3900.0
2012-01-20 12:20:00,76.69,76.72,76.57,76.64,2000.0,75.8339,75.8636,75.7152,75.7845,2000.0
2012-01-20 12:25:00,76.64,76.65,76.52,76.56,3400.0,75.7845,75.7943,75.6658,75.7053,3400.0
2012-01-20 12:30:00,76.65,76.7,76.59,76.7,3300.0,75.7943,75.8438,75.735,75.8438,3300.0
2012-01-20 12:35:00,76.71,76.71,76.6,76.63,1700.0,75.8537,75.8537,75.7449,75.7746,1700.0
2012-01-20 12:40:00,76.6,76.72,76.57,76.57,15800.0,75.7449,75.8636,75.7152,75.7152,15800.0
2012-01-20 12:45:00,76.56,76.71,76.56,76.63,42300.0,75.7053,75.8537,75.7053,75.7746,42300.0
2012-01-20 12:50:00,76.64,76.66,76.55,76.55,3700.0,75.7845,75.8042,75.6955,75.6955,3700.0
2012-01-20 12:55:00,76.52,76.6,76.47,76.53,4000.0,75.6658,75.7449,75.6163,75.6757,4000.0
2012-01-20 13:00:00,76.51,76.66,76.51,76.55,2100.0,75.6559,75.8042,75.6559,75.6955,2100.0
2012-01-20 13:05:00,76.58,76.61,76.38,76.4,33000.0,75.7251,75.7548,75.5274,75.5471,33000.0
2012-01-20 13:10:00,76.42,76.47,76.39,76.4,5100.0,75.5669,75.6163,75.5372,75.5471,5100.0
2012-01-20 13:15:00,76.43,76.43,76.33,76.4,2900.0,75.5768,75.5768,75.4779,75.5471,2900.0
2012-01-20 13:20:00,76.36,76.52,76.36,76.52,1100.0,75.5076,75.6658,75.5076,75.6658,1100.0
2012-01-20 13:25:00,76.48,76.48,76.44,76.44,200.0,75.6262,75.6262,75.5867,75.5867,200.0
2012-01-20 13:30:00,76.45,76.49,76.4,76.4,1300.0,75.5966,75.6361,75.5471,75.5471,1300.0
2012-01-20 13:35:00,76.32,76.38,76.32,76.35,2100.0,75.468,75.5274,75.468,75.4977,2100.0
2012-01-20 13:40:00,76.32,76.4,76.31,76.36,2400.0,75.468,75.5471,75.4581,75.5076,2400.0
2012-01-20 13:45:00,76.35,76.35,76.29,76.29,1500.0,75.4977,75.4977,75.4384,75.4384,1500.0
2012-01-20 13:50:00,76.31,76.39,76.31,76.32,3500.0,75.4581,75.5372,75.4581,75.468,3500.0
2012-01-20 13:55:00,76.32,76.38,76.3,76.32,3400.0,75.468,75.5274,75.4482,75.468,3400.0
2012-01-20 14:00:00,76.3,76.36,76.3,76.36,1700.0,75.4482,75.5076,75.4482,75.5076,1700.0
2012-01-20 14:05:00,76.32,76.32,76.16,76.19,5300.0,75.468,75.468,75.3098,75.3395,5300.0
2012-01-20 14:10:00,76.18,76.25,76.16,76.22,9000.0,75.3296,75.3988,75.3098,75.3691,9000.0
2012-01-20 14:15:00,76.2,76.22,76.09,76.15,7800.0,75.3494,75.3691,75.2406,75.2999,7800.0
2012-01-20 14:20:00,76.16,76.18,75.94,76.1,20400.0,75.3098,75.3296,75.0923,75.2505,20400.0
2012-01-20 14:25:00,76.07,76.07,75.95,76.0,2200.0,75.2208,75.2208,75.1022,75.1516,2200.0
2012-01-20 14:30:00,75.99,76.06,75.99,76.06,1700.0,75.1417,75.2109,75.1417,75.2109,1700.0
2012-01-20 14:35:00,76.01,76.12,75.97,76.12,3400.0,75.1615,75.2703,75.1219,75.2703,3400.0
2012-01-20 14:40:00,76.22,76.36,76.16,76.35,4900.0,75.3691,75.5076,75.3098,75.4977,4900.0
2012-01-20 14:45:00,76.34,76.37,76.25,76.34,4100.0,75.4878,75.5175,75.3988,75.4878,4100.0
2012-01-20 14:50:00,76.36,76.53,76.34,76.44,11500.0,75.5076,75.6757,75.4878,75.5867,11500.0
2012-01-20 14:55:00,76.42,76.46,76.37,76.37,6600.0,75.5669,75.6065,75.5175,75.5175,6600.0
2012-01-20 15:00:00,76.37,76.39,76.21,76.21,5400.0,75.5175,75.5372,75.3593,75.3593,5400.0
2012-01-20 15:05:00,76.17,76.3,76.16,76.3,7100.0,75.3197,75.4482,75.3098,75.4482,7100.0
2012-01-20 15:10:00,76.26,76.3,76.15,76.24,5400.0,75.4087,75.4482,75.2999,75.3889,5400.0
2012-01-20 15:15:00,76.22,76.22,76.08,76.16,5900.0,75.3691,75.3691,75.2307,75.3098,5900.0
2012-01-20 15:20:00,76.15,76.22,76.05,76.17,5800.0,75.2999,75.3691,75.201,75.3197,5800.0
2012-01-20 15:25:00,76.15,76.22,75.92,75.92,5700.0,75.2999,75.3691,75.0725,75.0725,5700.0
2012-01-20 15:30:00,75.92,76.05,75.9,76.04,6200.0,75.0725,75.201,75.0527,75.1911,6200.0
2012-01-20 15:35:00,76.05,76.08,76.0,76.01,3700.0,75.201,75.2307,75.1516,75.1615,3700.0
2012-01-20 15:40:00,76.03,76.11,75.96,76.1,10800.0,75.1813,75.2604,75.112,75.2505,10800.0
2012-01-20 15:45:00,76.11,76.45,76.06,76.43,13900.0,75.2604,75.5966,75.2109,75.5768,13900.0
2012-01-20 15:50:00,76.39,76.45,76.18,76.24,21900.0,75.5372,75.5966,75.3296,75.3889,21900.0
2012-01-20 15:55:00,76.22,76.4,76.2,76.28,33500.0,75.3691,75.5471,75.3494,75.4285,33500.0
2012-01-23 09:30:00,76.84,76.85,76.12,76.84,27200.0,75.9822,75.9921,75.2703,75.9822,27200.0
2012-01-23 09:35:00,76.82,76.85,76.55,76.74,23300.0,75.9624,75.9921,75.6955,75.8833,23300.0
2012-01-23 09:40:00,76.75,76.86,76.66,76.85,31100.0,75.8932,76.002,75.8042,75.9921,31100.0
2012-01-23 09:45:00,76.81,77.0,76.76,76.95,20600.0,75.9526,76.1404,75.9031,76.091,20600.0
2012-01-23 09:50:00,76.98,77.03,76.82,76.93,12100.0,76.1207,76.1701,75.9624,76.0712,12100.0
2012-01-23 09:55:00,76.94,77.06,76.81,76.9,12500.0,76.0811,76.1998,75.9526,76.0415,12500.0
2012-01-23 10:00:00,76.85,77.15,76.84,77.08,8100.0,75.9921,76.2888,75.9822,76.2195,8100.0
2012-01-23 10:05:00,77.15,77.38,77.09,77.37,10800.0,76.2888,76.5162,76.2294,76.5063,10800.0
2012-01-23 10:10:00,77.33,77.52,77.33,77.45,11300.0,76.4667,76.6546,76.4667,76.5854,11300.0
2012-01-23 10:15:00,77.54,77.75,77.48,77.68,13500.0,76.6744,76.8821,76.6151,76.8128,13500.0
2012-01-23 10:20:00,77.72,77.74,76.86,76.86,20900.0,76.8524,76.8722,76.002,76.002,20900.0
2012-01-23 10:25:00,76.87,77.31,76.8,77.22,9200.0,76.0119,76.447,75.9427,76.358,9200.0
2012-01-23 10:30:00,77.21,77.21,77.09,77.15,4200.0,76.3481,76.3481,76.2294,76.2888,4200.0
2012-01-23 10:35:00,77.15,77.18,77.1,77.18,3700.0,76.2888,76.3184,76.2393,76.3184,3700.0
2012-01-23 10:40:00,77.17,77.17,76.93,76.93,4800.0,76.3085,76.3085,76.0712,76.0712,4800.0
2012-01-23 10:45:00,76.9,76.9,76.58,76.58,7300.0,76.0415,76.0415,75.7251,75.7251,7300.0
2012-01-23 10:50:00,76.54,76.85,76.53,76.79,6600.0,75.6856,75.9921,75.6757,75.9328,6600.0
2012-01-23 10:55:00,76.76,76.92,76.72,76.92,6600.0,75.9031,76.0613,75.8636,76.0613,6600.0
2012-01-23 11:00:00,76.98,77.04,76.89,76.89,3800.0,76.1207,76.18,76.0317,76.0317,3800.0
2012-01-23 11:05:00,76.89,76.89,76.33,76.33,5900.0,76.0317,76.0317,75.4779,75.4779,5900.0
2012-01-23 11:10:00,76.25,76.28,76.2,76.21,5100.0,75.3988,75.4285,75.3494,75.3593,5100.0
2012-01-23 11:15:00,76.23,76.57,76.2,76.47,5400.0,75.379,75.7152,75.3494,75.6163,5400.0
2012-01-23 11:20:00,76.51,76.51,76.22,76.22,4100.0,75.6559,75.6559,75.3691,75.3691,4100.0
2012-01-23 11:25:00,76.23,76.23,75.9,76.14,10400.0,75.379,75.379,75.0527,75.29,10400.0
2012-01-23 11:30:00,76.13,76.35,76.12,76.3,7300.0,75.2801,75.4977,75.2703,75.4482,7300.0
2012-01-23 11:35:00,76.28,76.3,76.14,76.25,5800.0,75.4285,75.4482,75.29,75.3988,5800.0
2012-01-23 11:40:00,76.26,76.42,76.16,76.34,24100.0,75.4087,75.5669,75.3098,75.4878,24100.0
2012-01-23 11:45:00,76.37,76.39,76.32,76.39,13500.0,75.5175,75.5372,75.468,75.5372,13500.0
2012-01-23 11:50:00,76.43,76.63,76.36,76.54,20200.0,75.5768,75.7746,75.5076,75.6856,20200.0
2012-01-23 11:55:00,76.51,76.91,76.49,76.78,16000.0,75.6559,76.0514,75.6361,75.9229,16000.0
2012-01-23 12:00:00,76.79,76.79,76.48,76.69,11200.0,75.9328,75.9328,75.6262,75.8339,11200.0
2012-01-23 12:05:00,76.71,76.81,76.25,76.28,19700.0,75.8537,75.9526,75.3988,75.4285,19700.0
2012-01-23 12:10:00,76.3,76.31,75.92,75.92,11000.0,75.4482,75.4581,75.0725,75.0725,11000.0
2012-01-23 12:15:00,75.96,76.06,75.77,75.85,25200.0,75.112,75.2109,74.9242,75.0033,25200.0
2012-01-23 12:20:00,75.78,75.99,75.78,75.97,6900.0,74.9341,75.1417,74.9341,75.1219,6900.0
2012-01-23 12:25:00,75.96,76.13,75.96,76.09,4700.0,75.112,75.2801,75.112,75.2406,4700.0
2012-01-23 12:30:00,76.1,76.11,76.04,76.06,2700.0,75.2505,75.2604,75.1911,75.2109,2700.0
2012-01-23 12:35:00,76.06,76.19,75.9,76.19,7000.0,75.2109,75.3395,75.0527,75.3395,7000.0
2012-01-23 12:40:00,76.25,76.33,76.24,76.31,3800.0,75.3988,75.4779,75.3889,75.4581,3800.0
2012-01-23 12:45:00,76.3,76.37,76.27,76.34,2700.0,75.4482,75.5175,75.4186,75.4878,2700.0
2012-01-23 12:50:00,76.32,76.46,76.32,76.46,2700.0,75.468,75.6065,75.468,75.6065,2700.0
2012-01-23 12:55:00,76.46,76.59,76.46,76.54,3000.0,75.6065,75.735,75.6065,75.6856,3000.0
2012-01-23 13:00:00,76.59,76.65,76.38,76.38,5800.0,75.735,75.7943,75.5274,75.5274,5800.0
2012-01-23 13:05:00,76.35,76.68,76.35,76.63,5900.0,75.4977,75.824,75.4977,75.7746,5900.0
2012-01-23 13:10:00,76.65,76.65,76.61,76.65,1700.0,75.7943,75.7943,75.7548,75.7943,1700.0
2012-01-23 13:15:00,76.58,76.58,76.42,76.42,2400.0,75.7251,75.7251,75.5669,75.5669,2400.0
2012-01-23 13:20:00,76.45,76.5,76.45,76.5,1500.0,75.5966,75.646,75.5966,75.646,1500.0
2012-01-23 13:25:00,76.62,76.78,76.62,76.7,5700.0,75.7647,75.9229,75.7647,75.8438,5700.0
2012-01-23 13:30:00,76.65,76.8,76.64,76.75,2200.0,75.7943,75.9427,75.7845,75.8932,2200.0
2012-01-23 13:35:00,76.7,76.86,76.7,76.86,5300.0,75.8438,76.002,75.8438,76.002,5300.0
2012-01-23 13:40:00,76.86,76.99,76.73,76.77,29800.0,76.002,76.1305,75.8734,75.913,29800.0
2012-01-23 13:45:00,76.77,76.81,76.69,76.69,3800.0,75.913,75.9526,75.8339,75.8339,3800.0
2012-01-23 13:50:00,76.72,76.85,76.66,76.84,1200.0,75.8636,75.9921,75.8042,75.9822,1200.0
2012-01-23 13:55:00,76.88,76.88,76.75,76.76,2000.0,76.0218,76.0218,75.8932,75.9031,2000.0
2012-01-23 14:00:00,76.76,76.76,76.69,76.74,900.0,75.9031,75.9031,75.8339,75.8833,900.0
2012-01-23 14:05:00,76.71,76.74,76.65,76.7,2100.0,75.8537,75.8833,75.7943,75.8438,2100.0
2012-01-23 14:10:00,76.68,76.68,76.53,76.55,3100.0,75.824,75.824,75.6757,75.6955,3100.0
2012-01-23 14:15:00,76.59,76.6,76.55,76.6,1500.0,75.735,75.7449,75.6955,75.7449,1500.0
2012-01-23 14:20:00,76.6,76.6,76.54,76.59,2000.0,75.7449,75.7449,75.6856,75.735,2000.0
2012-01-23 14:25:00,76.6,76.61,76.52,76.55,2100.0,75.7449,75.7548,75.6658,75.6955,2100.0
2012-01-23 14:30:00,76.55,76.6,76.41,76.47,5000.0,75.6955,75.7449,75.557,75.6163,5000.0
2012-01-23 14:35:00,76.43,76.47,76.43,76.46,1800.0,75.5768,75.6163,75.5768,75.6065,1800.0
2012-01-23 14:40:00,76.47,76.55,76.47,76.51,2400.0,75.6163,75.6955,75.6163,75.6559,2400.0
2012-01-23 14:45:00,76.5,76.51,76.33,76.33,8100.0,75.646,75.6559,75.4779,75.4779,8100.0
2012-01-23 14:50:00,76.37,76.59,76.37,76.57,9900.0,75.5175,75.735,75.5175,75.7152,9900.0
2012-01-23 14:55:00,76.6,76.91,76.6,76.91,3400.0,75.7449,76.0514,75.7449,76.0514,3400.0
2012-01-23 15:00:00,76.88,76.88,76.72,76.72,7500.0,76.0218,76.0218,75.8636,75.8636,7500.0
2012-01-23 15:05:00,76.74,76.84,76.73,76.73,4600.0,75.8833,75.9822,75.8734,75.8734,4600.0
2012-01-23 15:10:00,76.76,76.92,76.74,76.88,3700.0,75.9031,76.0613,75.8833,76.0218,3700.0
2012-01-23 15:15:00,76.88,76.92,76.83,76.89,5100.0,76.0218,76.0613,75.9723,76.0317,5100.0
2012-01-23 15:20:00,76.86,77.0,76.85,76.9,13800.0,76.002,76.1404,75.9921,76.0415,13800.0
2012-01-23 15:25:00,76.87,76.88,76.77,76.88,6300.0,76.0119,76.0218,75.913,76.0218,6300.0
2012-01-23 15:30:00,76.87,77.0,76.79,76.79,4600.0,76.0119,76.1404,75.9328,75.9328,4600.0
2012-01-23 15:35:00,76.82,77.0,76.76,76.9,5000.0,75.9624,76.1404,75.9031,76.0415,5000.0
2012-01-23 15:40:00,76.93,77.02,76.89,76.93,3400.0,76.0712,76.1602,76.0317,76.0712,3400.0
2012-01-23 15:45:00,76.91,77.02,76.88,77.0,6800.0,76.0514,76.1602,76.0218,76.1404,6800.0
2012-01-23 15:50:00,76.95,76.95,76.84,76.92,9500.0,76.091,76.091,75.9822,76.0613,9500.0
2012-01-23 15:55:00,76.9,77.04,76.88,76.9,13200.0,76.0415,76.18,76.0218,76.0415,13200.0
2012-01-24 09:30:00,76.45,76.84,76.31,76.72,4800.0,75.5966,75.9822,75.4581,75.8636,4800.0
2012-01-24 09:35:00,76.87,76.87,76.57,76.6,3200.0,76.0119,76.0119,75.7152,75.7449,3200.0
2012-01-24 09:40:00,76.61,76.69,76.5,76.59,6000.0,75.7548,75.8339,75.646,75.735,6000.0
2012-01-24 09:45:00,76.56,76.7,76.55,76.7,5600.0,75.7053,75.8438,75.6955,75.8438,5600.0
2012-01-24 09:50:00,76.82,76.87,76.56,76.59,4400.0,75.9624,76.0119,75.7053,75.735,4400.0
2012-01-24 09:55:00,76.55,76.81,76.51,76.65,8500.0,75.6955,75.9526,75.6559,75.7943,8500.0
2012-01-24 10:00:00,76.65,76.89,76.55,76.89,15200.0,75.7943,76.0317,75.6955,76.0317,15200.0
2012-01-24 10:05:00,76.93,77.03,76.86,76.86,4000.0,76.0712,76.1701,76.002,76.002,4000.0
2012-01-24 10:10:00,76.79,76.91,76.74,76.91,1300.0,75.9328,76.0514,75.8833,76.0514,1300.0
2012-01-24 10:15:00,76.85,76.93,76.81,76.84,6100.0,75.9921,76.0712,75.9526,75.9822,6100.0
2012-01-24 10:20:00,76.86,76.89,76.82,76.86,1500.0,76.002,76.0317,75.9624,76.002,1500.0
2012-01-24 10:25:00,76.89,77.0,76.8,76.81,10400.0,76.0317,76.1404,75.9427,75.9526,10400.0
2012-01-24 10:30:00,76.8,77.0,76.78,76.94,7300.0,75.9427,76.1404,75.9229,76.0811,7300.0
2012-01-24 10:35:00,76.99,77.0,76.95,76.97,2200.0,76.1305,76.1404,76.091,76.1108,2200.0
2012-01-24 10:40:00,76.91,76.96,76.9,76.93,2400.0,76.0514,76.1009,76.0415,76.0712,2400.0
2012-01-24 10:45:00,76.96,77.03,76.94,76.95,22900.0,76.1009,76.1701,76.0811,76.091,22900.0
2012-01-24 10:50:00,76.94,76.99,76.8,76.99,7100.0,76.0811,76.1305,75.9427,76.1305,7100.0
2012-01-24 10:55:00,77.0,77.0,76.88,76.97,1700.0,76.1404,76.1404,76.0218,76.1108,1700.0
2012-01-24 11:00:00,76.97,77.14,76.93,77.0,3500.0,76.1108,76.2789,76.0712,76.1404,3500.0
2012-01-24 11:05:00,76.97,77.02,76.95,76.97,8600.0,76.1108,76.1602,76.091,76.1108,8600.0
2012-01-24 11:10:00,76.93,77.12,76.93,77.02,5500.0,76.0712,76.2591,76.0712,76.1602,5500.0
2012-01-24 11:15:00,77.06,77.14,77.02,77.12,7700.0,76.1998,76.2789,76.1602,76.2591,7700.0
2012-01-24 11:20:00,77.12,77.12,77.03,77.03,5200.0,76.2591,76.2591,76.1701,76.1701,5200.0
2012-01-24 11:25:00,77.02,77.03,76.96,76.96,900.0,76.1602,76.1701,76.1009,76.1009,900.0
2012-01-24 11:30:00,76.98,76.99,76.77,76.79,3800.0,76.1207,76.1305,75.913,75.9328,3800.0
2012-01-24 11:35:00,76.8,76.8,76.62,76.8,7500.0,75.9427,75.9427,75.7647,75.9427,7500.0
2012-01-24 11:40:00,76.76,76.84,76.76,76.84,2800.0,75.9031,75.9822,75.9031,75.9822,2800.0
2012-01-24 11:45:00,76.82,76.86,76.7,76.76,1500.0,75.9624,76.002,75.8438,75.9031,1500.0
2012-01-24 11:50:00,76.74,76.81,76.7,76.7,4600.0,75.8833,75.9526,75.8438,75.8438,4600.0
2012-01-24 11:55:00,76.67,76.71,76.65,76.66,2900.0,75.8141,75.8537,75.7943,75.8042,2900.0
2012-01-24 12:00:00,76.6,76.73,76.6,76.7,3900.0,75.7449,75.8734,75.7449,75.8438,3900.0
2012-01-24 12:05:00,76.63,76.67,76.62,76.66,1700.0,75.7746,75.8141,75.7647,75.8042,1700.0
2012-01-24 12:10:00,76.67,76.68,76.67,76.68,400.0,75.8141,75.824,75.8141,75.824,400.0
2012-01-24 12:15:00,76.69,76.71,76.64,76.64,2400.0,75.8339,75.8537,75.7845,75.7845,2400.0
2012-01-24 12:20:00,76.64,76.83,76.61,76.83,6100.0,75.7845,75.9723,75.7548,75.9723,6100.0
2012-01-24 12:25:00,76.79,76.97,76.71,76.79,19700.0,75.9328,76.1108,75.8537,75.9328,19700.0
2012-01-24 12:30:00,76.78,76.78,76.68,76.68,1000.0,75.9229,75.9229,75.824,75.824,1000.0
2012-01-24 12:35:00,76.65,76.65,76.58,76.59,500.0,75.7943,75.7943,75.7251,75.735,500.0
2012-01-24 12:40:00,76.56,76.57,76.54,76.57,1500.0,75.7053,75.7152,75.6856,75.7152,1500.0
2012-01-24 12:45:00,76.57,76.8,76.57,76.73,5600.0,75.7152,75.9427,75.7152,75.8734,5600.0
2012-01-24 12:50:00,76.72,76.76,76.64,76.64,6600.0,75.8636,75.9031,75.7845,75.7845,6600.0
2012-01-24 12:55:00,76.61,76.83,76.61,76.69,5900.0,75.7548,75.9723,75.7548,75.8339,5900.0
2012-01-24 13:00:00,76.68,76.68,76.51,76.51,1800.0,75.824,75.824,75.6559,75.6559,1800.0
2012-01-24 13:05:00,76.53,76.55,76.46,76.46,3100.0,75.6757,75.6955,75.6065,75.6065,3100.0
2012-01-24 13:10:00,76.43,76.52,76.4,76.51,1800.0,75.5768,75.6658,75.5471,75.6559,1800.0
2012-01-24 13:15:00,76.51,76.61,76.51,76.61,700.0,75.6559,75.7548,75.6559,75.7548,700.0
2012-01-24 13:20:00,76.54,76.65,76.4,76.64,10300.0,75.6856,75.7943,75.5471,75.7845,10300.0
2012-01-24 13:25:00,76.64,76.64,76.54,76.56,3700.0,75.7845,75.7845,75.6856,75.7053,3700.0
2012-01-24 13:30:00,76.6,76.61,76.54,76.54,1200.0,75.7449,75.7548,75.6856,75.6856,1200.0
2012-01-24 13:35:00,76.53,76.53,76.47,76.47,600.0,75.6757,75.6757,75.6163,75.6163,600.0
2012-01-24 13:40:00,76.41,76.47,76.39,76.47,800.0,75.557,75.6163,75.5372,75.6163,800.0
2012-01-24 13:45:00,76.48,76.66,76.47,76.64,2100.0,75.6262,75.8042,75.6163,75.7845,2100.0
2012-01-24 13:50:00,76.61,76.63,76.51,76.63,1400.0,75.7548,75.7746,75.6559,75.7746,1400.0
2012-01-24 13:55:00,76.62,76.71,76.59,76.63,7600.0,75.7647,75.8537,75.735,75.7746,7600.0
2012-01-24 14:00:00,76.69,76.69,76.51,76.59,11400.0,75.8339,75.8339,75.6559,75.735,11400.0
2012-01-24 14:05:00,76.59,76.6,76.51,76.55,2600.0,75.735,75.7449,75.6559,75.6955,2600.0
2012-01-24 14:10:00,76.57,76.75,76.53,76.75,4200.0,75.7152,75.8932,75.6757,75.8932,4200.0
2012-01-24 14:15:00,76.68,76.81,76.68,76.73,2700.0,75.824,75.9526,75.824,75.8734,2700.0
2012-01-24 14:20:00,76.76,76.85,76.71,76.85,3600.0,75.9031,75.9921,75.8537,75.9921,3600.0
2012-01-24 14:25:00,76.85,77.07,76.85,77.01,2200.0,75.9921,76.2097,75.9921,76.1503,2200.0
2012-01-24 14:30:00,77.05,77.07,77.01,77.06,1800.0,76.1899,76.2097,76.1503,76.1998,1800.0
2012-01-24 14:35:00,77.09,77.3,77.09,77.25,3900.0,76.2294,76.4371,76.2294,76.3876,3900.0
2012-01-24 14:40:00,77.25,77.38,77.21,77.21,4200.0,76.3876,76.5162,76.3481,76.3481,4200.0
2012-01-24 14:45:00,77.26,77.27,77.18,77.18,1500.0,76.3975,76.4074,76.3184,76.3184,1500.0
2012-01-24 14:50:00,77.18,77.34,77.17,77.27,18700.0,76.3184,76.4766,76.3085,76.4074,18700.0
2012-01-24 14:55:00,77.28,77.38,77.25,77.28,2500.0,76.4173,76.5162,76.3876,76.4173,2500.0
2012-01-24 15:00:00,77.28,77.44,77.28,77.41,2000.0,76.4173,76.5755,76.4173,76.5459,2000.0
2012-01-24 15:05:00,77.41,77.44,77.33,77.38,8400.0,76.5459,76.5755,76.4667,76.5162,8400.0
2012-01-24 15:10:00,77.38,77.45,77.36,77.43,7800.0,76.5162,76.5854,76.4964,76.5656,7800.0
2012-01-24 15:15:00,77.41,77.45,77.41,77.43,10500.0,76.5459,76.5854,76.5459,76.5656,10500.0
2012-01-24 15:20:00,77.43,77.45,77.42,77.43,10700.0,76.5656,76.5854,76.5557,76.5656,10700.0
2012-01-24 15:25:00,77.44,77.45,77.35,77.39,6300.0,76.5755,76.5854,76.4865,76.5261,6300.0
2012-01-24 15:30:00,77.38,77.38,77.2,77.24,10300.0,76.5162,76.5162,76.3382,76.3778,10300.0
2012-01-24 15:35:00,77.24,77.34,77.21,77.25,10700.0,76.3778,76.4766,76.3481,76.3876,10700.0
2012-01-24 15:40:00,77.25,77.44,77.24,77.27,10200.0,76.3876,76.5755,76.3778,76.4074,10200.0
2012-01-24 15:45:00,77.25,77.39,77.23,77.26,10600.0,76.3876,76.5261,76.3679,76.3975,10600.0
2012-01-24 15:50:00,77.26,77.44,77.24,77.39,11700.0,76.3975,76.5755,76.3778,76.5261,11700.0
2012-01-24 15:55:00,77.39,77.43,77.28,77.38,12600.0,76.5261,76.5656,76.4173,76.5162,12600.0
2012-01-25 09:30:00,77.45,77.45,77.07,77.43,11200.0,76.5854,76.5854,76.2097,76.5656,11200.0
2012-01-25 09:35:00,77.41,77.67,77.4,77.67,30100.0,76.5459,76.803,76.536,76.803,30100.0
2012-01-25 09:40:00,77.67,78.33,77.65,78.21,28100.0,76.803,77.4556,76.7832,77.3369,28100.0
2012-01-25 09:45:00,78.27,78.36,77.9,78.12,13200.0,77.3963,77.4853,77.0304,77.2479,13200.0
2012-01-25 09:50:00,78.12,78.4,77.91,78.15,13300.0,77.2479,77.5248,77.0403,77.2776,13300.0
2012-01-25 09:55:00,78.15,78.16,77.87,77.93,13200.0,77.2776,77.2875,77.0007,77.0601,13200.0
2012-01-25 10:00:00,77.93,78.4,77.93,78.35,9800.0,77.0601,77.5248,77.0601,77.4754,9800.0
2012-01-25 10:05:00,78.34,78.7,78.22,78.39,19100.0,77.4655,77.8215,77.3468,77.5149,19100.0
2012-01-25 10:10:00,78.42,78.43,78.0,78.01,8400.0,77.5446,77.5545,77.1293,77.1392,8400.0
2012-01-25 10:15:00,78.1,78.29,78.07,78.2,7800.0,77.2282,77.416,77.1985,77.327,7800.0
2012-01-25 10:20:00,78.23,78.29,78.05,78.08,8300.0,77.3567,77.416,77.1787,77.2084,8300.0
2012-01-25 10:25:00,78.08,78.26,78.03,78.22,5000.0,77.2084,77.3864,77.1589,77.3468,5000.0
2012-01-25 10:30:00,78.16,78.29,78.16,78.26,4300.0,77.2875,77.416,77.2875,77.3864,4300.0
2012-01-25 10:35:00,78.26,78.53,78.25,78.47,9600.0,77.3864,77.6534,77.3765,77.594,9600.0
2012-01-25 10:40:00,78.5,78.53,78.36,78.38,8900.0,77.6237,77.6534,77.4853,77.505,8900.0
2012-01-25 10:45:00,78.4,78.55,78.39,78.55,29500.0,77.5248,77.6731,77.5149,77.6731,29500.0
2012-01-25 10:50:00,78.54,78.55,78.43,78.49,3700.0,77.6632,77.6731,77.5545,77.6138,3700.0
2012-01-25 10:55:00,78.49,78.52,78.39,78.42,6100.0,77.6138,77.6435,77.5149,77.5446,6100.0
2012-01-25 11:00:00,78.41,78.42,78.25,78.25,4500.0,77.5347,77.5446,77.3765,77.3765,4500.0
2012-01-25 11:05:00,78.31,78.32,78.14,78.21,5500.0,77.4358,77.4457,77.2677,77.3369,5500.0
2012-01-25 11:10:00,78.16,78.21,78.0,78.09,7300.0,77.2875,77.3369,77.1293,77.2183,7300.0
2012-01-25 11:15:00,78.06,78.09,77.76,77.82,10500.0,77.1886,77.2183,76.8919,76.9513,10500.0
2012-01-25 11:20:00,77.82,78.07,77.82,78.03,6000.0,76.9513,77.1985,76.9513,77.1589,6000.0
2012-01-25 11:25:00,78.03,78.03,77.88,77.95,1600.0,77.1589,77.1589,77.0106,77.0798,1600.0
2012-01-25 11:30:00,77.8,77.82,77.65,77.74,12600.0,76.9315,76.9513,76.7832,76.8722,12600.0
2012-01-25 11:35:00,77.79,77.87,77.79,77.83,2000.0,76.9216,77.0007,76.9216,76.9612,2000.0
2012-01-25 11:40:00,77.81,77.89,77.76,77.82,2500.0,76.9414,77.0205,76.8919,76.9513,2500.0
2012-01-25 11:45:00,77.81,77.83,77.74,77.77,1800.0,76.9414,76.9612,76.8722,76.9018,1800.0
2012-01-25 11:50:00,77.78,77.78,77.64,77.64,2600.0,76.9117,76.9117,76.7733,76.7733,2600.0
2012-01-25 11:55:00,77.6,77.64,77.6,77.62,1300.0,76.7337,76.7733,76.7337,76.7535,1300.0
2012-01-25 12:00:00,77.62,77.62,77.53,77.56,4100.0,76.7535,76.7535,76.6645,76.6942,4100.0
2012-01-25 12:05:00,77.57,77.59,77.18,77.23,7500.0,76.7041,76.7238,76.3184,76.3679,7500.0
2012-01-25 12:10:00,77.23,77.35,77.2,77.35,3300.0,76.3679,76.4865,76.3382,76.4865,3300.0
2012-01-25 12:15:00,77.34,77.34,77.28,77.29,700.0,76.4766,76.4766,76.4173,76.4272,700.0
2012-01-25 12:20:00,77.32,77.32,77.08,77.18,8600.0,76.4569,76.4569,76.2195,76.3184,8600.0
2012-01-25 12:25:00,77.18,77.5,77.17,77.45,6600.0,76.3184,76.6349,76.3085,76.5854,6600.0
2012-01-25 12:30:00,77.42,77.55,77.19,77.52,6800.0,76.5557,76.6843,76.3283,76.6546,6800.0
2012-01-25 12:35:00,77.52,77.52,77.33,77.5,3800.0,76.6546,76.6546,76.4667,76.6349,3800.0
2012-01-25 12:40:00,77.44,77.45,77.31,77.45,4100.0,76.5755,76.5854,76.447,76.5854,4100.0
2012-01-25 12:45:00,77.45,77.55,77.45,77.45,2400.0,76.5854,76.6843,76.5854,76.5854,2400.0
2012-01-25 12:50:00,77.51,77.51,77.38,77.43,2300.0,76.6447,76.6447,76.5162,76.5656,2300.0
2012-01-25 12:55:00,77.45,77.57,77.37,77.38,3000.0,76.5854,76.7041,76.5063,76.5162,3000.0
2012-01-25 13:00:00,77.48,77.6,77.48,77.59,4600.0,76.6151,76.7337,76.6151,76.7238,4600.0
2012-01-25 13:05:00,77.59,77.79,77.53,77.71,8500.0,76.7238,76.9216,76.6645,76.8425,8500.0
2012-01-25 13:10:00,77.58,77.64,77.48,77.59,1500.0,76.714,76.7733,76.6151,76.7238,1500.0
2012-01-25 13:15:00,77.62,77.73,77.62,77.72,2200.0,76.7535,76.8623,76.7535,76.8524,2200.0
2012-01-25 13:20:00,77.73,77.73,77.49,77.63,3400.0,76.8623,76.8623,76.625,76.7634,3400.0
2012-01-25 13:25:00,77.63,77.7,77.62,77.66,1800.0,76.7634,76.8326,76.7535,76.7931,1800.0
2012-01-25 13:30:00,77.57,77.85,77.54,77.81,3500.0,76.7041,76.9809,76.6744,76.9414,3500.0
2012-01-25 13:35:00,77.76,77.76,77.69,77.74,1200.0,76.8919,76.8919,76.8227,76.8722,1200.0
2012-01-25 13:40:00,77.78,77.93,77.74,77.89,5000.0,76.9117,77.0601,76.8722,77.0205,5000.0
2012-01-25 13:45:00,77.91,78.19,77.85,78.04,7500.0,77.0403,77.3171,76.9809,77.1688,7500.0
2012-01-25 13:50:00,78.03,78.2,78.03,78.14,3700.0,77.1589,77.327,77.1589,77.2677,3700.0
2012-01-25 13:55:00,78.19,78.25,78.1,78.19,3400.0,77.3171,77.3765,77.2282,77.3171,3400.0
2012-01-25 14:00:00,78.24,78.28,78.0,78.12,7400.0,77.3666,77.4061,77.1293,77.2479,7400.0
2012-01-25 14:05:00,78.11,78.2,78.07,78.1,5800.0,77.238,77.327,77.1985,77.2282,5800.0
2012-01-25 14:10:00,78.14,78.24,78.11,78.23,2500.0,77.2677,77.3666,77.238,77.3567,2500.0
2012-01-25 14:15:00,78.11,78.19,78.05,78.05,6600.0,77.238,77.3171,77.1787,77.1787,6600.0
2012-01-25 14:20:00,78.11,78.12,77.92,78.0,14700.0,77.238,77.2479,77.0502,77.1293,14700.0
2012-01-25 14:25:00,77.96,78.02,77.95,77.99,1800.0,77.0897,77.149,77.0798,77.1194,1800.0
2012-01-25 14:30:00,78.02,78.08,77.97,78.04,5000.0,77.149,77.2084,77.0996,77.1688,5000.0
2012-01-25 14:35:00,78.12,78.12,78.01,78.05,2500.0,77.2479,77.2479,77.1392,77.1787,2500.0
2012-01-25 14:40:00,78.01,78.12,78.01,78.06,1500.0,77.1392,77.2479,77.1392,77.1886,1500.0
2012-01-25 14:45:00,78.08,78.13,78.02,78.02,1600.0,77.2084,77.2578,77.149,77.149,1600.0
2012-01-25 14:50:00,78.01,78.15,78.01,78.15,5200.0,77.1392,77.2776,77.1392,77.2776,5200.0
2012-01-25 14:55:00,78.15,78.15,78.08,78.09,8300.0,77.2776,77.2776,77.2084,77.2183,8300.0
2012-01-25 15:00:00,78.06,78.27,78.04,78.21,4900.0,77.1886,77.3963,77.1688,77.3369,4900.0
2012-01-25 15:05:00,78.19,78.37,78.14,78.19,6200.0,77.3171,77.4951,77.2677,77.3171,6200.0
2012-01-25 15:10:00,78.2,78.39,78.2,78.34,7300.0,77.327,77.5149,77.327,77.4655,7300.0
2012-01-25 15:15:00,78.31,78.5,78.31,78.5,10600.0,77.4358,77.6237,77.4358,77.6237,10600.0
2012-01-25 15:20:00,78.45,78.66,78.44,78.6,12200.0,77.5742,77.7819,77.5644,77.7226,12200.0
2012-01-25 15:25:00,78.58,78.71,78.52,78.71,11200.0,77.7028,77.8313,77.6435,77.8313,11200.0
2012-01-25 15:30:00,78.72,79.14,78.61,78.72,36200.0,77.8412,78.2565,77.7325,77.8412,36200.0
2012-01-25 15:35:00,78.66,78.81,78.64,78.81,7500.0,77.7819,77.9302,77.7621,77.9302,7500.0
2012-01-25 15:40:00,78.8,78.98,78.75,78.85,8900.0,77.9203,78.0983,77.8709,77.9698,8900.0
2012-01-25 15:45:00,78.89,78.99,78.84,78.94,10500.0,78.0093,78.1082,77.9599,78.0588,10500.0
2012-01-25 15:50:00,78.89,78.93,78.74,78.79,16400.0,78.0093,78.0489,77.861,77.9105,16400.0
2012-01-25 15:55:00,78.78,78.89,78.76,78.8,15500.0,77.9006,78.0093,77.8808,77.9203,15500.0
2012-01-26 09:30:00,79.08,79.64,78.74,78.83,11700.0,78.1972,78.751,77.861,77.95,11700.0
2012-01-26 09:35:00,78.98,79.01,78.81,79.01,2900.0,78.0983,78.128,77.9302,78.128,2900.0
2012-01-26 09:40:00,79.06,79.06,78.82,78.93,6500.0,78.1774,78.1774,77.9401,78.0489,6500.0
2012-01-26 09:45:00,78.94,79.03,78.85,78.92,2600.0,78.0588,78.1478,77.9698,78.039,2600.0
2012-01-26 09:50:00,78.99,79.09,78.95,79.0,4900.0,78.1082,78.2071,78.0687,78.1181,4900.0
2012-01-26 09:55:00,79.09,79.17,78.98,78.98,2500.0,78.2071,78.2862,78.0983,78.0983,2500.0
2012-01-26 10:00:00,79.02,79.02,78.33,78.59,12500.0,78.1379,78.1379,77.4556,77.7127,12500.0
2012-01-26 10:05:00,78.69,78.84,78.69,78.73,2100.0,77.8116,77.9599,77.8116,77.8511,2100.0
2012-01-26 10:10:00,78.62,78.66,78.61,78.63,1000.0,77.7423,77.7819,77.7325,77.7522,1000.0
2012-01-26 10:15:00,78.57,78.69,78.56,78.56,2900.0,77.6929,77.8116,77.683,77.683,2900.0
2012-01-26 10:20:00,78.56,78.58,78.54,78.58,1800.0,77.683,77.7028,77.6632,77.7028,1800.0
2012-01-26 10:25:00,78.57,78.59,78.43,78.43,3100.0,77.6929,77.7127,77.5545,77.5545,3100.0
2012-01-26 10:30:00,78.49,78.51,78.25,78.27,3800.0,77.6138,77.6336,77.3765,77.3963,3800.0
2012-01-26 10:35:00,78.19,78.42,78.16,78.41,7200.0,77.3171,77.5446,77.2875,77.5347,7200.0
2012-01-26 10:40:00,78.42,78.43,78.32,78.38,6000.0,77.5446,77.5545,77.4457,77.505,6000.0
2012-01-26 10:45:00,78.39,78.42,78.09,78.1,9200.0,77.5149,77.5446,77.2183,77.2282,9200.0
2012-01-26 10:50:00,78.12,78.13,77.54,77.67,18300.0,77.2479,77.2578,76.6744,76.803,18300.0
2012-01-26 10:55:00,77.68,77.73,77.37,77.37,8900.0,76.8128,76.8623,76.5063,76.5063,8900.0
2012-01-26 11:00:00,77.37,77.4,77.2,77.32,13900.0,76.5063,76.536,76.3382,76.4569,13900.0
2012-01-26 11:05:00,77.31,77.31,76.86,76.86,16000.0,76.447,76.447,76.002,76.002,16000.0
2012-01-26 11:10:00,76.81,76.95,76.81,76.83,9400.0,75.9526,76.091,75.9526,75.9723,9400.0
2012-01-26 11:15:00,76.83,76.9,76.65,76.74,14500.0,75.9723,76.0415,75.7943,75.8833,14500.0
2012-01-26 11:20:00,76.79,77.15,76.79,77.01,9500.0,75.9328,76.2888,75.9328,76.1503,9500.0
2012-01-26 11:25:00,76.98,77.01,76.68,76.68,33300.0,76.1207,76.1503,75.824,75.824,33300.0
2012-01-26 11:30:00,76.7,76.83,76.68,76.72,11400.0,75.8438,75.9723,75.824,75.8636,11400.0
2012-01-26 11:35:00,76.72,76.77,76.68,76.71,4400.0,75.8636,75.913,75.824,75.8537,4400.0
2012-01-26 11:40:00,76.75,76.83,76.6,76.6,13000.0,75.8932,75.9723,75.7449,75.7449,13000.0
2012-01-26 11:45:00,76.6,76.79,76.6,76.78,5700.0,75.7449,75.9328,75.7449,75.9229,5700.0
2012-01-26 11:50:00,76.8,76.85,76.66,76.66,6600.0,75.9427,75.9921,75.8042,75.8042,6600.0
2012-01-26 11:55:00,76.7,76.83,76.7,76.7,5400.0,75.8438,75.9723,75.8438,75.8438,5400.0
2012-01-26 12:00:00,76.7,76.7,76.63,76.66,5800.0,75.8438,75.8438,75.7746,75.8042,5800.0
2012-01-26 12:05:00,76.63,76.64,76.47,76.47,13700.0,75.7746,75.7845,75.6163,75.6163,13700.0
2012-01-26 12:10:00,76.47,76.63,76.47,76.49,6100.0,75.6163,75.7746,75.6163,75.6361,6100.0
2012-01-26 12:15:00,76.47,76.47,75.97,76.03,19000.0,75.6163,75.6163,75.1219,75.1813,19000.0
2012-01-26 12:20:00,76.04,76.17,75.97,76.17,9100.0,75.1911,75.3197,75.1219,75.3197,9100.0
2012-01-26 12:25:00,76.15,76.17,76.09,76.09,2100.0,75.2999,75.3197,75.2406,75.2406,2100.0
2012-01-26 12:30:00,76.12,76.29,76.09,76.26,6600.0,75.2703,75.4384,75.2406,75.4087,6600.0
2012-01-26 12:35:00,76.23,76.35,76.23,76.35,2800.0,75.379,75.4977,75.379,75.4977,2800.0
2012-01-26 12:40:00,76.35,76.57,76.3,76.49,6700.0,75.4977,75.7152,75.4482,75.6361,6700.0
2012-01-26 12:45:00,76.53,76.67,76.52,76.61,4200.0,75.6757,75.8141,75.6658,75.7548,4200.0
2012-01-26 12:50:00,76.61,76.78,76.57,76.72,4500.0,75.7548,75.9229,75.7152,75.8636,4500.0
2012-01-26 12:55:00,76.76,76.86,76.74,76.86,6500.0,75.9031,76.002,75.8833,76.002,6500.0
2012-01-26 13:00:00,76.82,76.9,76.75,76.75,5300.0,75.9624,76.0415,75.8932,75.8932,5300.0
2012-01-26 13:05:00,76.83,76.91,76.83,76.84,1900.0,75.9723,76.0514,75.9723,75.9822,1900.0
2012-01-26 13:10:00,76.89,76.97,76.88,76.88,4900.0,76.0317,76.1108,76.0218,76.0218,4900.0
2012-01-26 13:15:00,76.92,76.93,76.61,76.61,3900.0,76.0613,76.0712,75.7548,75.7548,3900.0
2012-01-26 13:20:00,76.54,76.67,76.54,76.62,2300.0,75.6856,75.8141,75.6856,75.7647,2300.0
2012-01-26 13:25:00,76.58,76.6,76.47,76.47,3500.0,75.7251,75.7449,75.6163,75.6163,3500.0
2012-01-26 13:30:00,76.44,76.44,76.29,76.3,7000.0,75.5867,75.5867,75.4384,75.4482,7000.0
2012-01-26 13:35:00,76.3,76.3,76.0,76.15,7200.0,75.4482,75.4482,75.1516,75.2999,7200.0
2012-01-26 13:40:00,76.16,76.25,76.14,76.25,5900.0,75.3098,75.3988,75.29,75.3988,5900.0
2012-01-26 13:45:00,76.25,76.27,76.15,76.15,3800.0,75.3988,75.4186,75.2999,75.2999,3800.0
2012-01-26 13:50:00,76.15,76.3,76.07,76.3,6600.0,75.2999,75.4482,75.2208,75.4482,6600.0
2012-01-26 13:55:00,76.31,76.31,76.23,76.26,2100.0,75.4581,75.4581,75.379,75.4087,2100.0
2012-01-26 14:00:00,76.29,76.39,76.25,76.37,5100.0,75.4384,75.5372,75.3988,75.5175,5100.0
2012-01-26 14:05:00,76.4,76.56,76.36,76.5,4600.0,75.5471,75.7053,75.5076,75.646,4600.0
2012-01-26 14:10:00,76.49,76.53,76.46,76.53,3900.0,75.6361,75.6757,75.6065,75.6757,3900.0
2012-01-26 14:15:00,76.49,76.5,76.31,76.36,4900.0,75.6361,75.646,75.4581,75.5076,4900.0
2012-01-26 14:20:00,76.32,76.32,76.12,76.16,6100.0,75.468,75.468,75.2703,75.3098,6100.0
2012-01-26 14:25:00,76.14,76.21,76.07,76.17,8700.0,75.29,75.3593,75.2208,75.3197,8700.0
2012-01-26 14:30:00,76.16,76.34,76.16,76.29,7700.0,75.3098,75.4878,75.3098,75.4384,7700.0
2012-01-26 14:35:00,76.28,76.29,76.2,76.2,4600.0,75.4285,75.4384,75.3494,75.3494,4600.0
2012-01-26 14:40:00,76.24,76.25,76.2,76.22,4100.0,75.3889,75.3988,75.3494,75.3691,4100.0
2012-01-26 14:45:00,76.24,76.33,76.22,76.33,9500.0,75.3889,75.4779,75.3691,75.4779,9500.0
2012-01-26 14:50:00,76.29,76.29,76.18,76.29,8200.0,75.4384,75.4384,75.3296,75.4384,8200.0
2012-01-26 14:55:00,76.3,76.36,76.14,76.16,6300.0,75.4482,75.5076,75.29,75.3098,6300.0
2012-01-26 15:00:00,76.19,76.21,76.06,76.16,7900.0,75.3395,75.3593,75.2109,75.3098,7900.0
2012-01-26 15:05:00,76.14,76.17,76.1,76.17,4800.0,75.29,75.3197,75.2505,75.3197,4800.0
2012-01-26 15:10:00,76.17,76.38,76.17,76.23,6800.0,75.3197,75.5274,75.3197,75.379,6800.0
2012-01-26 15:15:00,76.23,76.42,76.23,76.41,7000.0,75.379,75.5669,75.379,75.557,7000.0
2012-01-26 15:20:00,76.38,76.4,76.27,76.29,8800.0,75.5274,75.5471,75.4186,75.4384,8800.0
2012-01-26 15:25:00,76.3,76.35,76.19,76.24,10000.0,75.4482,75.4977,75.3395,75.3889,10000.0
2012-01-26 15:30:00,76.22,76.44,76.22,76.39,9900.0,75.3691,75.5867,75.3691,75.5372,9900.0
2012-01-26 15:35:00,76.39,76.51,76.36,76.5,11100.0,75.5372,75.6559,75.5076,75.646,11100.0
2012-01-26 15:40:00,76.45,76.56,76.44,76.52,8500.0,75.5966,75.7053,75.5867,75.6658,8500.0
2012-01-26 15:45:00,76.52,76.63,76.5,76.58,6400.0,75.6658,75.7746,75.646,75.7251,6400.0
2012-01-26 15:50:00,76.61,76.73,76.55,76.57,9900.0,75.7548,75.8734,75.6955,75.7152,9900.0
2012-01-26 15:55:00,76.63,76.75,76.61,76.68,9700.0,75.7746,75.8932,75.7548,75.824,9700.0
2012-01-27 09:30:00,76.55,76.55,75.0,75.85,30200.0,75.6955,75.6955,74.1628,75.0033,30200.0
2012-01-27 09:35:00,75.85,76.39,75.79,76.39,10900.0,75.0033,75.5372,74.9439,75.5372,10900.0
2012-01-27 09:40:00,76.43,76.91,76.3,76.42,17300.0,75.5768,76.0514,75.4482,75.5669,17300.0
2012-01-27 09:45:00,76.42,76.59,76.34,76.53,3900.0,75.5669,75.735,75.4878,75.6757,3900.0
2012-01-27 09:50:00,76.47,76.86,76.47,76.86,1100.0,75.6163,76.002,75.6163,76.002,1100.0
2012-01-27 09:55:00,76.99,76.99,76.64,76.64,6300.0,76.1305,76.1305,75.7845,75.7845,6300.0
2012-01-27 10:00:00,76.66,76.97,76.64,76.66,4500.0,75.8042,76.1108,75.7845,75.8042,4500.0
2012-01-27 10:05:00,76.71,76.79,76.58,76.78,5500.0,75.8537,75.9328,75.7251,75.9229,5500.0
2012-01-27 10:10:00,76.79,76.89,76.69,76.89,3500.0,75.9328,76.0317,75.8339,76.0317,3500.0
2012-01-27 10:15:00,76.99,77.0,76.82,76.82,5800.0,76.1305,76.1404,75.9624,75.9624,5800.0
2012-01-27 10:20:00,76.78,76.87,76.69,76.87,6700.0,75.9229,76.0119,75.8339,76.0119,6700.0
2012-01-27 10:25:00,76.84,77.28,76.84,77.18,5600.0,75.9822,76.4173,75.9822,76.3184,5600.0
2012-01-27 10:30:00,77.1,77.28,77.1,77.21,2400.0,76.2393,76.4173,76.2393,76.3481,2400.0
2012-01-27 10:35:00,77.23,77.23,77.13,77.18,1100.0,76.3679,76.3679,76.269,76.3184,1100.0
2012-01-27 10:40:00,77.08,77.08,76.88,76.97,2400.0,76.2195,76.2195,76.0218,76.1108,2400.0
2012-01-27 10:45:00,76.96,76.98,76.84,76.97,3600.0,76.1009,76.1207,75.9822,76.1108,3600.0
2012-01-27 10:50:00,77.0,77.06,76.98,77.03,2400.0,76.1404,76.1998,76.1207,76.1701,2400.0
2012-01-27 10:55:00,76.94,77.03,76.94,77.03,1900.0,76.0811,76.1701,76.0811,76.1701,1900.0
2012-01-27 11:00:00,77.11,77.19,76.97,77.08,2800.0,76.2492,76.3283,76.1108,76.2195,2800.0
2012-01-27 11:05:00,77.04,77.05,76.8,76.82,4100.0,76.18,76.1899,75.9427,75.9624,4100.0
2012-01-27 11:10:00,76.88,76.98,76.87,76.98,2100.0,76.0218,76.1207,76.0119,76.1207,2100.0
2012-01-27 11:15:00,76.98,77.06,76.98,77.06,1500.0,76.1207,76.1998,76.1207,76.1998,1500.0
2012-01-27 11:20:00,76.98,76.98,76.87,76.88,1100.0,76.1207,76.1207,76.0119,76.0218,1100.0
2012-01-27 11:25:00,76.91,76.98,76.87,76.89,1400.0,76.0514,76.1207,76.0119,76.0317,1400.0
2012-01-27 11:30:00,76.86,76.89,76.81,76.84,4600.0,76.002,76.0317,75.9526,75.9822,4600.0
2012-01-27 11:35:00,76.8,76.86,76.79,76.84,4700.0,75.9427,76.002,75.9328,75.9822,4700.0
2012-01-27 11:40:00,76.81,76.86,76.54,76.54,11400.0,75.9526,76.002,75.6856,75.6856,11400.0
2012-01-27 11:45:00,76.62,76.73,76.61,76.68,2500.0,75.7647,75.8734,75.7548,75.824,2500.0
2012-01-27 11:50:00,76.62,76.66,76.59,76.66,6900.0,75.7647,75.8042,75.735,75.8042,6900.0
2012-01-27 11:55:00,76.64,76.81,76.64,76.69,7600.0,75.7845,75.9526,75.7845,75.8339,7600.0
2012-01-27 12:00:00,76.63,76.88,76.62,76.8,10600.0,75.7746,76.0218,75.7647,75.9427,10600.0
2012-01-27 12:05:00,76.84,76.84,76.51,76.59,10800.0,75.9822,75.9822,75.6559,75.735,10800.0
2012-01-27 12:10:00,76.57,76.78,76.54,76.74,5000.0,75.7152,75.9229,75.6856,75.8833,5000.0
2012-01-27 12:15:00,76.71,76.71,76.55,76.64,9000.0,75.8537,75.8537,75.6955,75.7845,9000.0
2012-01-27 12:20:00,76.61,76.84,76.61,76.84,6300.0,75.7548,75.9822,75.7548,75.9822,6300.0
2012-01-27 12:25:00,76.84,77.0,76.84,76.98,1600.0,75.9822,76.1404,75.9822,76.1207,1600.0
2012-01-27 12:30:00,76.97,77.02,76.9,77.01,2100.0,76.1108,76.1602,76.0415,76.1503,2100.0
2012-01-27 12:35:00,77.0,77.05,76.95,76.96,8100.0,76.1404,76.1899,76.091,76.1009,8100.0
2012-01-27 12:40:00,76.95,76.96,76.87,76.96,3600.0,76.091,76.1009,76.0119,76.1009,3600.0
2012-01-27 12:45:00,76.9,76.96,76.88,76.94,9800.0,76.0415,76.1009,76.0218,76.0811,9800.0
2012-01-27 12:50:00,76.92,76.92,76.83,76.85,3400.0,76.0613,76.0613,75.9723,75.9921,3400.0
2012-01-27 12:55:00,76.89,76.92,76.78,76.81,7400.0,76.0317,76.0613,75.9229,75.9526,7400.0
2012-01-27 13:00:00,76.79,76.95,76.76,76.84,9500.0,75.9328,76.091,75.9031,75.9822,9500.0
2012-01-27 13:05:00,76.87,76.98,76.81,76.87,11000.0,76.0119,76.1207,75.9526,76.0119,11000.0
2012-01-27 13:10:00,76.86,76.86,76.85,76.85,400.0,76.002,76.002,75.9921,75.9921,400.0
2012-01-27 13:15:00,76.86,76.99,76.86,76.99,1700.0,76.002,76.1305,76.002,76.1305,1700.0
2012-01-27 13:20:00,76.99,77.12,76.98,77.03,2700.0,76.1305,76.2591,76.1207,76.1701,2700.0
2012-01-27 13:25:00,77.07,77.22,77.07,77.22,1400.0,76.2097,76.358,76.2097,76.358,1400.0
2012-01-27 13:30:00,77.17,77.19,77.06,77.06,2000.0,76.3085,76.3283,76.1998,76.1998,2000.0
2012-01-27 13:35:00,77.12,77.18,77.11,77.13,4600.0,76.2591,76.3184,76.2492,76.269,4600.0
2012-01-27 13:40:00,77.14,77.19,77.07,77.07,1900.0,76.2789,76.3283,76.2097,76.2097,1900.0
2012-01-27 13:45:00,77.12,77.22,77.1,77.18,3500.0,76.2591,76.358,76.2393,76.3184,3500.0
2012-01-27 13:50:00,77.2,77.3,77.2,77.24,2900.0,76.3382,76.4371,76.3382,76.3778,2900.0
2012-01-27 13:55:00,77.3,77.3,77.18,77.23,4100.0,76.4371,76.4371,76.3184,76.3679,4100.0
2012-01-27 14:00:00,77.23,77.29,77.23,77.28,2300.0,76.3679,76.4272,76.3679,76.4173,2300.0
2012-01-27 14:05:00,77.29,77.3,77.25,77.29,1900.0,76.4272,76.4371,76.3876,76.4272,1900.0
2012-01-27 14:10:00,77.34,77.43,77.31,77.43,4400.0,76.4766,76.5656,76.447,76.5656,4400.0
2012-01-27 14:15:00,77.4,77.4,77.34,77.35,3100.0,76.536,76.536,76.4766,76.4865,3100.0
2012-01-27 14:20:00,77.32,77.42,77.32,77.4,1100.0,76.4569,76.5557,76.4569,76.536,1100.0
2012-01-27 14:25:00,77.4,77.4,77.3,77.37,3300.0,76.536,76.536,76.4371,76.5063,3300.0
2012-01-27 14:30:00,77.33,77.35,77.3,77.33,1900.0,76.4667,76.4865,76.4371,76.4667,1900.0
2012-01-27 14:35:00,77.29,77.37,77.29,77.36,1000.0,76.4272,76.5063,76.4272,76.4964,1000.0
2012-01-27 14:40:00,77.34,77.43,77.33,77.43,2100.0,76.4766,76.5656,76.4667,76.5656,2100.0
2012-01-27 14:45:00,77.44,77.44,77.26,77.34,2200.0,76.5755,76.5755,76.3975,76.4766,2200.0
2012-01-27 14:50:00,77.37,77.39,77.26,77.37,3100.0,76.5063,76.5261,76.3975,76.5063,3100.0
2012-01-27 14:55:00,77.36,77.53,77.36,77.48,11200.0,76.4964,76.6645,76.4964,76.6151,11200.0
2012-01-27 15:00:00,77.5,77.53,77.5,77.53,5500.0,76.6349,76.6645,76.6349,76.6645,5500.0
2012-01-27 15:05:00,77.52,77.66,77.52,77.66,6300.0,76.6546,76.7931,76.6546,76.7931,6300.0
2012-01-27 15:10:00,77.63,77.66,77.6,77.6,3800.0,76.7634,76.7931,76.7337,76.7337,3800.0
2012-01-27 15:15:00,77.63,77.67,77.61,77.64,8500.0,76.7634,76.803,76.7436,76.7733,8500.0
2012-01-27 15:20:00,77.67,77.68,77.47,77.51,4900.0,76.803,76.8128,76.6052,76.6447,4900.0
2012-01-27 15:25:00,77.51,77.54,77.44,77.44,4000.0,76.6447,76.6744,76.5755,76.5755,4000.0
2012-01-27 15:30:00,77.47,77.54,77.43,77.5,4000.0,76.6052,76.6744,76.5656,76.6349,4000.0
2012-01-27 15:35:00,77.5,77.53,77.47,77.49,5700.0,76.6349,76.6645,76.6052,76.625,5700.0
2012-01-27 15:40:00,77.52,77.54,77.46,77.53,7400.0,76.6546,76.6744,76.5953,76.6645,7400.0
2012-01-27 15:45:00,77.54,77.59,77.42,77.5,10600.0,76.6744,76.7238,76.5557,76.6349,10600.0
2012-01-27 15:50:00,77.47,77.5,77.22,77.41,16700.0,76.6052,76.6349,76.358,76.5459,16700.0
2012-01-27 15:55:00,77.41,77.51,77.25,77.33,11300.0,76.5459,76.6447,76.3876,76.4667,11300.0
2012-01-30 09:30:00,76.99,77.14,76.4,76.99,11700.0,76.1305,76.2789,75.5471,76.1305,11700.0
2012-01-30 09:35:00,76.88,76.98,76.2,76.59,11400.0,76.0218,76.1207,75.3494,75.735,11400.0
2012-01-30 09:40:00,76.44,76.87,76.44,76.83,4200.0,75.5867,76.0119,75.5867,75.9723,4200.0
2012-01-30 09:45:00,76.79,76.83,76.4,76.4,14800.0,75.9328,75.9723,75.5471,75.5471,14800.0
2012-01-30 09:50:00,76.25,76.43,76.07,76.41,9500.0,75.3988,75.5768,75.2208,75.557,9500.0
2012-01-30 09:55:00,76.29,76.7,76.29,76.64,3900.0,75.4384,75.8438,75.4384,75.7845,3900.0
2012-01-30 10:00:00,76.66,76.7,76.43,76.7,12600.0,75.8042,75.8438,75.5768,75.8438,12600.0
2012-01-30 10:05:00,76.7,76.85,76.53,76.59,13400.0,75.8438,75.9921,75.6757,75.735,13400.0
2012-01-30 10:10:00,76.54,76.68,76.36,76.43,13600.0,75.6856,75.824,75.5076,75.5768,13600.0
2012-01-30 10:15:00,76.37,76.77,76.37,76.7,9300.0,75.5175,75.913,75.5175,75.8438,9300.0
2012-01-30 10:20:00,76.73,76.95,76.7,76.87,8000.0,75.8734,76.091,75.8438,76.0119,8000.0
2012-01-30 10:25:00,76.94,76.95,76.79,76.87,7400.0,76.0811,76.091,75.9328,76.0119,7400.0
2012-01-30 10:30:00,76.87,77.13,76.87,76.96,10000.0,76.0119,76.269,76.0119,76.1009,10000.0
2012-01-30 10:35:00,76.96,77.04,76.77,76.77,3200.0,76.1009,76.18,75.913,75.913,3200.0
2012-01-30 10:40:00,76.78,76.81,76.71,76.77,2800.0,75.9229,75.9526,75.8537,75.913,2800.0
2012-01-30 10:45:00,76.75,76.97,76.73,76.92,11300.0,75.8932,76.1108,75.8734,76.0613,11300.0
2012-01-30 10:50:00,76.88,77.02,76.8,76.8,5400.0,76.0218,76.1602,75.9427,75.9427,5400.0
2012-01-30 10:55:00,76.8,76.8,76.61,76.66,6000.0,75.9427,75.9427,75.7548,75.8042,6000.0
2012-01-30 11:00:00,76.67,77.18,76.67,77.17,3900.0,75.8141,76.3184,75.8141,76.3085,3900.0
2012-01-30 11:05:00,77.17,77.17,77.1,77.16,3900.0,76.3085,76.3085,76.2393,76.2986,3900.0
2012-01-30 11:10:00,77.16,77.2,77.09,77.15,4000.0,76.2986,76.3382,76.2294,76.2888,4000.0
2012-01-30 11:15:00,77.12,77.12,76.91,77.08,14500.0,76.2591,76.2591,76.0514,76.2195,14500.0
2012-01-30 11:20:00,77.11,77.57,77.08,77.57,15700.0,76.2492,76.7041,76.2195,76.7041,15700.0
2012-01-30 11:25:00,77.6,77.6,77.36,77.36,4100.0,76.7337,76.7337,76.4964,76.4964,4100.0
2012-01-30 11:30:00,77.29,77.29,77.01,77.01,3700.0,76.4272,76.4272,76.1503,76.1503,3700.0
2012-01-30 11:35:00,77.01,77.13,77.0,77.08,5700.0,76.1503,76.269,76.1404,76.2195,5700.0
2012-01-30 11:40:00,77.12,77.19,77.06,77.14,7500.0,76.2591,76.3283,76.1998,76.2789,7500.0
2012-01-30 11:45:00,77.14,77.14,77.02,77.05,2600.0,76.2789,76.2789,76.1602,76.1899,2600.0
2012-01-30 11:50:00,77.06,77.26,77.02,77.26,3300.0,76.1998,76.3975,76.1602,76.3975,3300.0
2012-01-30 11:55:00,77.26,77.29,77.14,77.23,3900.0,76.3975,76.4272,76.2789,76.3679,3900.0
2012-01-30 12:00:00,77.28,77.28,77.01,77.01,4600.0,76.4173,76.4173,76.1503,76.1503,4600.0
2012-01-30 12:05:00,77.01,77.07,77.01,77.02,5400.0,76.1503,76.2097,76.1503,76.1602,5400.0
2012-01-30 12:10:00,77.03,77.03,76.87,76.92,4600.0,76.1701,76.1701,76.0119,76.0613,4600.0
2012-01-30 12:15:00,76.93,77.02,76.83,76.84,4000.0,76.0712,76.1602,75.9723,75.9822,4000.0
2012-01-30 12:20:00,76.87,77.0,76.81,76.9,4400.0,76.0119,76.1404,75.9526,76.0415,4400.0
2012-01-30 12:25:00,76.9,77.0,76.9,76.98,2700.0,76.0415,76.1404,76.0415,76.1207,2700.0
2012-01-30 12:30:00,76.95,77.11,76.87,76.87,8600.0,76.091,76.2492,76.0119,76.0119,8600.0
2012-01-30 12:35:00,76.8,76.86,76.75,76.76,4100.0,75.9427,76.002,75.8932,75.9031,4100.0
2012-01-30 12:40:00,76.67,76.79,76.66,76.66,4100.0,75.8141,75.9328,75.8042,75.8042,4100.0
2012-01-30 12:45:00,76.66,76.7,76.43,76.6,8500.0,75.8042,75.8438,75.5768,75.7449,8500.0
2012-01-30 12:50:00,76.6,76.67,76.49,76.5,10600.0,75.7449,75.8141,75.6361,75.646,10600.0
2012-01-30 12:55:00,76.5,76.82,76.5,76.82,12500.0,75.646,75.9624,75.646,75.9624,12500.0
2012-01-30 13:00:00,76.69,76.71,76.36,76.58,10200.0,75.8339,75.8537,75.5076,75.7251,10200.0
2012-01-30 13:05:00,76.58,76.66,76.58,76.62,3600.0,75.7251,75.8042,75.7251,75.7647,3600.0
2012-01-30 13:10:00,76.62,76.66,76.37,76.66,15000.0,75.7647,75.8042,75.5175,75.8042,15000.0
2012-01-30 13:15:00,76.66,76.67,76.52,76.52,3500.0,75.8042,75.8141,75.6658,75.6658,3500.0
2012-01-30 13:20:00,76.49,76.86,76.49,76.8,5800.0,75.6361,76.002,75.6361,75.9427,5800.0
2012-01-30 13:25:00,76.77,77.0,76.74,76.95,11600.0,75.913,76.1404,75.8833,76.091,11600.0
2012-01-30 13:30:00,76.95,77.1,76.82,76.89,7800.0,76.091,76.2393,75.9624,76.0317,7800.0
2012-01-30 13:35:00,77.03,77.04,76.96,77.02,2200.0,76.1701,76.18,76.1009,76.1602,2200.0
2012-01-30 13:40:00,77.05,77.22,76.85,76.85,11100.0,76.1899,76.358,75.9921,75.9921,11100.0
2012-01-30 13:45:00,76.76,77.01,76.7,76.9,5200.0,75.9031,76.1503,75.8438,76.0415,5200.0
2012-01-30 13:50:00,76.9,77.07,76.9,77.07,7800.0,76.0415,76.2097,76.0415,76.2097,7800.0
2012-01-30 13:55:00,77.08,77.17,76.99,77.17,12200.0,76.2195,76.3085,76.1305,76.3085,12200.0
2012-01-30 14:00:00,77.17,77.23,76.94,76.94,6500.0,76.3085,76.3679,76.0811,76.0811,6500.0
2012-01-30 14:05:00,76.93,77.04,76.93,77.02,3100.0,76.0712,76.18,76.0712,76.1602,3100.0
2012-01-30 14:10:00,77.04,77.28,77.03,77.28,4100.0,76.18,76.4173,76.1701,76.4173,4100.0
2012-01-30 14:15:00,77.24,77.31,76.91,76.91,7600.0,76.3778,76.447,76.0514,76.0514,7600.0
2012-01-30 14:20:00,76.91,77.14,76.91,77.09,7000.0,76.0514,76.2789,76.0514,76.2294,7000.0
2012-01-30 14:25:00,76.98,77.03,76.98,76.98,600.0,76.1207,76.1701,76.1207,76.1207,600.0
2012-01-30 14:30:00,76.98,77.04,76.9,77.04,7500.0,76.1207,76.18,76.0415,76.18,7500.0
2012-01-30 14:35:00,77.04,77.2,76.97,77.2,4700.0,76.18,76.3382,76.1108,76.3382,4700.0
2012-01-30 14:40:00,77.24,77.38,77.08,77.33,14600.0,76.3778,76.5162,76.2195,76.4667,14600.0
2012-01-30 14:45:00,77.35,77.46,77.08,77.17,14900.0,76.4865,76.5953,76.2195,76.3085,14900.0
2012-01-30 14:50:00,77.19,77.23,76.88,76.92,9500.0,76.3283,76.3679,76.0218,76.0613,9500.0
2012-01-30 14:55:00,76.94,77.23,76.94,77.14,6700.0,76.0811,76.3679,76.0811,76.2789,6700.0
2012-01-30 15:00:00,77.09,77.09,76.83,76.83,3800.0,76.2294,76.2294,75.9723,75.9723,3800.0
2012-01-30 15:05:00,76.84,76.91,76.83,76.83,3300.0,75.9822,76.0514,75.9723,75.9723,3300.0
2012-01-30 15:10:00,76.84,77.08,76.83,77.06,5200.0,75.9822,76.2195,75.9723,76.1998,5200.0
2012-01-30 15:15:00,77.05,77.15,77.04,77.14,4500.0,76.1899,76.2888,76.18,76.2789,4500.0
2012-01-30 15:20:00,77.09,77.22,77.05,77.18,5500.0,76.2294,76.358,76.1899,76.3184,5500.0
2012-01-30 15:25:00,77.17,77.21,77.01,77.03,8100.0,76.3085,76.3481,76.1503,76.1701,8100.0
2012-01-30 15:30:00,77.03,77.21,76.98,77.02,9900.0,76.1701,76.3481,76.1207,76.1602,9900.0
2012-01-30 15:35:00,76.98,77.22,76.81,77.0,14200.0,76.1207,76.358,75.9526,76.1404,14200.0
2012-01-30 15:40:00,77.03,77.19,77.0,77.19,4700.0,76.1701,76.3283,76.1404,76.3283,4700.0
2012-01-30 15:45:00,77.13,77.35,77.09,77.3,9000.0,76.269,76.4865,76.2294,76.4371,9000.0
2012-01-30 15:50:00,77.3,77.36,77.16,77.29,10800.0,76.4371,76.4964,76.2986,76.4272,10800.0
2012-01-30 15:55:00,77.29,77.29,77.12,77.27,19000.0,76.4272,76.4272,76.2591,76.4074,19000.0
2012-01-31 09:30:00,77.51,77.86,77.04,77.24,13800.0,76.6447,76.9908,76.18,76.3778,13800.0
2012-01-31 09:35:00,77.42,77.51,76.86,76.86,6700.0,76.5557,76.6447,76.002,76.002,6700.0
2012-01-31 09:40:00,76.87,76.87,76.01,76.14,15300.0,76.0119,76.0119,75.1615,75.29,15300.0
2012-01-31 09:45:00,76.1,76.68,76.01,76.49,4300.0,75.2505,75.824,75.1615,75.6361,4300.0
2012-01-31 09:50:00,76.39,76.58,76.12,76.12,12000.0,75.5372,75.7251,75.2703,75.2703,12000.0
2012-01-31 09:55:00,76.22,76.25,76.1,76.23,23100.0,75.3691,75.3988,75.2505,75.379,23100.0
2012-01-31 10:00:00,76.23,76.39,75.92,76.36,16300.0,75.379,75.5372,75.0725,75.5076,16300.0
2012-01-31 10:05:00,76.31,76.33,76.08,76.24,7000.0,75.4581,75.4779,75.2307,75.3889,7000.0
2012-01-31 10:10:00,76.27,76.4,76.19,76.4,4200.0,75.4186,75.5471,75.3395,75.5471,4200.0
2012-01-31 10:15:00,76.41,76.65,76.41,76.61,4800.0,75.557,75.7943,75.557,75.7548,4800.0
2012-01-31 10:20:00,76.65,76.8,76.65,76.74,1700.0,75.7943,75.9427,75.7943,75.8833,1700.0
2012-01-31 10:25:00,76.77,76.77,76.59,76.59,5500.0,75.913,75.913,75.735,75.735,5500.0
2012-01-31 10:30:00,76.64,76.64,76.36,76.41,2900.0,75.7845,75.7845,75.5076,75.557,2900.0
2012-01-31 10:35:00,76.39,76.5,76.27,76.28,4100.0,75.5372,75.646,75.4186,75.4285,4100.0
2012-01-31 10:40:00,76.28,76.72,76.26,76.66,14300.0,75.4285,75.8636,75.4087,75.8042,14300.0
2012-01-31 10:45:00,76.63,76.65,76.45,76.65,3100.0,75.7746,75.7943,75.5966,75.7943,3100.0
2012-01-31 10:50:00,76.59,76.59,76.23,76.29,9100.0,75.735,75.735,75.379,75.4384,9100.0
2012-01-31 10:55:00,76.3,76.34,76.23,76.23,1400.0,75.4482,75.4878,75.379,75.379,1400.0
2012-01-31 11:00:00,76.25,76.27,76.15,76.24,2800.0,75.3988,75.4186,75.2999,75.3889,2800.0
2012-01-31 11:05:00,76.33,76.45,76.21,76.45,2500.0,75.4779,75.5966,75.3593,75.5966,2500.0
2012-01-31 11:10:00,76.47,76.52,76.31,76.42,4700.0,75.6163,75.6658,75.4581,75.5669,4700.0
2012-01-31 11:15:00,76.43,76.43,76.18,76.31,5700.0,75.5768,75.5768,75.3296,75.4581,5700.0
2012-01-31 11:20:00,76.37,76.47,76.29,76.45,2500.0,75.5175,75.6163,75.4384,75.5966,2500.0
2012-01-31 11:25:00,76.5,76.57,76.38,76.57,1300.0,75.646,75.7152,75.5274,75.7152,1300.0
2012-01-31 11:30:00,76.51,76.51,76.26,76.31,1800.0,75.6559,75.6559,75.4087,75.4581,1800.0
2012-01-31 11:35:00,76.35,76.58,76.35,76.54,1900.0,75.4977,75.7251,75.4977,75.6856,1900.0
2012-01-31 11:40:00,76.53,76.57,76.46,76.5,1200.0,75.6757,75.7152,75.6065,75.646,1200.0
2012-01-31 11:45:00,76.5,76.55,76.35,76.37,1600.0,75.646,75.6955,75.4977,75.5175,1600.0
2012-01-31 11:50:00,76.36,76.36,76.24,76.24,4000.0,75.5076,75.5076,75.3889,75.3889,4000.0
2012-01-31 11:55:00,76.25,76.4,76.25,76.35,1500.0,75.3988,75.5471,75.3988,75.4977,1500.0
2012-01-31 12:00:00,76.4,76.44,76.34,76.39,4600.0,75.5471,75.5867,75.4878,75.5372,4600.0
2012-01-31 12:05:00,76.4,76.45,76.29,76.38,2400.0,75.5471,75.5966,75.4384,75.5274,2400.0
2012-01-31 12:10:00,76.36,76.5,76.36,76.4,2200.0,75.5076,75.646,75.5076,75.5471,2200.0
2012-01-31 12:15:00,76.45,76.46,76.35,76.39,1700.0,75.5966,75.6065,75.4977,75.5372,1700.0
2012-01-31 12:20:00,76.45,76.45,76.28,76.37,11500.0,75.5966,75.5966,75.4285,75.5175,11500.0
2012-01-31 12:25:00,76.37,76.43,76.27,76.4,2300.0,75.5175,75.5768,75.4186,75.5471,2300.0
2012-01-31 12:30:00,76.4,76.52,76.4,76.51,2900.0,75.5471,75.6658,75.5471,75.6559,2900.0
2012-01-31 12:35:00,76.51,76.63,76.41,76.45,7900.0,75.6559,75.7746,75.557,75.5966,7900.0
2012-01-31 12:40:00,76.52,76.52,76.38,76.44,2800.0,75.6658,75.6658,75.5274,75.5867,2800.0
2012-01-31 12:45:00,76.42,76.56,76.38,76.56,2300.0,75.5669,75.7053,75.5274,75.7053,2300.0
2012-01-31 12:50:00,76.54,76.69,76.53,76.6,2400.0,75.6856,75.8339,75.6757,75.7449,2400.0
2012-01-31 12:55:00,76.68,76.69,76.57,76.65,2400.0,75.824,75.8339,75.7152,75.7943,2400.0
2012-01-31 13:00:00,76.63,76.89,76.63,76.88,6900.0,75.7746,76.0317,75.7746,76.0218,6900.0
2012-01-31 13:05:00,76.88,77.0,76.81,77.0,9700.0,76.0218,76.1404,75.9526,76.1404,9700.0
2012-01-31 13:10:00,77.0,77.11,76.98,77.09,3000.0,76.1404,76.2492,76.1207,76.2294,3000.0
2012-01-31 13:15:00,77.09,77.3,77.01,77.3,8700.0,76.2294,76.4371,76.1503,76.4371,8700.0
2012-01-31 13:20:00,77.3,77.5,77.19,77.49,11500.0,76.4371,76.6349,76.3283,76.625,11500.0
2012-01-31 13:25:00,77.48,77.57,77.43,77.49,10500.0,76.6151,76.7041,76.5656,76.625,10500.0
2012-01-31 13:30:00,77.45,77.53,77.38,77.38,3600.0,76.5854,76.6645,76.5162,76.5162,3600.0
2012-01-31 13:35:00,77.39,77.41,77.21,77.24,2800.0,76.5261,76.5459,76.3481,76.3778,2800.0
2012-01-31 13:40:00,77.21,77.21,77.1,77.17,4100.0,76.3481,76.3481,76.2393,76.3085,4100.0
2012-01-31 13:45:00,77.18,77.18,77.11,77.13,1400.0,76.3184,76.3184,76.2492,76.269,1400.0
2012-01-31 13:50:00,77.1,77.17,76.99,77.04,2500.0,76.2393,76.3085,76.1305,76.18,2500.0
2012-01-31 13:55:00,77.03,77.06,76.94,77.02,4700.0,76.1701,76.1998,76.0811,76.1602,4700.0
2012-01-31 14:00:00,77.04,77.04,76.86,76.92,3600.0,76.18,76.18,76.002,76.0613,3600.0
2012-01-31 14:05:00,76.92,76.99,76.88,76.96,5100.0,76.0613,76.1305,76.0218,76.1009,5100.0
2012-01-31 14:10:00,76.95,77.09,76.95,77.09,3100.0,76.091,76.2294,76.091,76.2294,3100.0
2012-01-31 14:15:00,77.05,77.09,76.99,77.05,3400.0,76.1899,76.2294,76.1305,76.1899,3400.0
2012-01-31 14:20:00,76.99,77.15,76.96,77.02,6600.0,76.1305,76.2888,76.1009,76.1602,6600.0
2012-01-31 14:25:00,77.02,77.02,76.83,76.86,12300.0,76.1602,76.1602,75.9723,76.002,12300.0
2012-01-31 14:30:00,76.86,76.86,76.73,76.78,9300.0,76.002,76.002,75.8734,75.9229,9300.0
2012-01-31 14:35:00,76.84,76.84,76.71,76.72,2400.0,75.9822,75.9822,75.8537,75.8636,2400.0
2012-01-31 14:40:00,76.74,76.74,76.67,76.67,1700.0,75.8833,75.8833,75.8141,75.8141,1700.0
2012-01-31 14:45:00,76.65,76.69,76.63,76.65,1900.0,75.7943,75.8339,75.7746,75.7943,1900.0
2012-01-31 14:50:00,76.65,76.7,76.58,76.7,4300.0,75.7943,75.8438,75.7251,75.8438,4300.0
2012-01-31 14:55:00,76.7,76.79,76.67,76.75,3100.0,75.8438,75.9328,75.8141,75.8932,3100.0
2012-01-31 15:00:00,76.78,76.78,76.59,76.64,2900.0,75.9229,75.9229,75.735,75.7845,2900.0
2012-01-31 15:05:00,76.64,76.68,76.47,76.47,17200.0,75.7845,75.824,75.6163,75.6163,17200.0
2012-01-31 15:10:00,76.51,76.59,76.39,76.54,9400.0,75.6559,75.735,75.5372,75.6856,9400.0
2012-01-31 15:15:00,76.54,76.55,76.44,76.44,18300.0,75.6856,75.6955,75.5867,75.5867,18300.0
2012-01-31 15:20:00,76.42,76.51,76.19,76.51,13500.0,75.5669,75.6559,75.3395,75.6559,13500.0
2012-01-31 15:25:00,76.5,76.59,76.39,76.39,15200.0,75.646,75.735,75.5372,75.5372,15200.0
2012-01-31 15:30:00,76.42,76.44,76.19,76.19,8100.0,75.5669,75.5867,75.3395,75.3395,8100.0
2012-01-31 15:35:00,76.16,76.35,76.16,76.19,6500.0,75.3098,75.4977,75.3098,75.3395,6500.0
2012-01-31 15:40:00,76.19,76.41,76.19,76.26,6900.0,75.3395,75.557,75.3395,75.4087,6900.0
2012-01-31 15:45:00,76.28,76.38,76.17,76.31,5700.0,75.4285,75.5274,75.3197,75.4581,5700.0
2012-01-31 15:50:00,76.2,76.34,76.15,76.26,22000.0,75.3494,75.4878,75.2999,75.4087,22000.0
2012-01-31 15:55:00,76.24,76.27,76.05,76.15,64600.0,75.3889,75.4186,75.201,75.2999,64600.0
2012-02-01 09:30:00,76.54,76.96,76.54,76.75,13100.0,75.6856,76.1009,75.6856,75.8932,13100.0
2012-02-01 09:35:00,76.62,76.62,76.17,76.27,10600.0,75.7647,75.7647,75.3197,75.4186,10600.0
2012-02-01 09:40:00,76.27,76.39,76.18,76.28,14500.0,75.4186,75.5372,75.3296,75.4285,14500.0
2012-02-01 09:45:00,76.24,76.4,75.96,75.99,8800.0,75.3889,75.5471,75.112,75.1417,8800.0
2012-02-01 09:50:00,76.0,76.11,75.63,75.77,11800.0,75.1516,75.2604,74.7857,74.9242,11800.0
2012-02-01 09:55:00,75.79,76.03,75.66,76.03,11900.0,74.9439,75.1813,74.8154,75.1813,11900.0
2012-02-01 10:00:00,75.87,75.96,75.65,75.75,24300.0,75.023,75.112,74.8055,74.9044,24300.0
2012-02-01 10:05:00,75.74,76.05,75.74,76.0,7100.0,74.8945,75.201,74.8945,75.1516,7100.0
2012-02-01 10:10:00,76.06,76.29,76.06,76.15,23300.0,75.2109,75.4384,75.2109,75.2999,23300.0
2012-02-01 10:15:00,76.11,76.15,75.97,76.15,10300.0,75.2604,75.2999,75.1219,75.2999,10300.0
2012-02-01 10:20:00,76.11,76.11,76.0,76.11,4500.0,75.2604,75.2604,75.1516,75.2604,4500.0
2012-02-01 10:25:00,76.1,76.18,76.02,76.09,8600.0,75.2505,75.3296,75.1714,75.2406,8600.0
2012-02-01 10:30:00,76.06,76.12,76.0,76.05,5000.0,75.2109,75.2703,75.1516,75.201,5000.0
2012-02-01 10:35:00,76.08,76.17,75.98,76.03,14000.0,75.2307,75.3197,75.1318,75.1813,14000.0
2012-02-01 10:40:00,76.05,76.07,75.93,76.07,6200.0,75.201,75.2208,75.0824,75.2208,6200.0
2012-02-01 10:45:00,76.17,76.17,76.01,76.13,24800.0,75.3197,75.3197,75.1615,75.2801,24800.0
2012-02-01 10:50:00,76.14,76.25,76.06,76.11,8700.0,75.29,75.3988,75.2109,75.2604,8700.0
2012-02-01 10:55:00,76.14,76.51,76.14,76.51,18700.0,75.29,75.6559,75.29,75.6559,18700.0
2012-02-01 11:00:00,76.51,76.56,76.25,76.3,20000.0,75.6559,75.7053,75.3988,75.4482,20000.0
2012-02-01 11:05:00,76.28,76.52,76.25,76.46,10200.0,75.4285,75.6658,75.3988,75.6065,10200.0
2012-02-01 11:10:00,76.46,76.85,76.38,76.72,20700.0,75.6065,75.9921,75.5274,75.8636,20700.0
2012-02-01 11:15:00,76.72,76.79,76.49,76.49,10800.0,75.8636,75.9328,75.6361,75.6361,10800.0
2012-02-01 11:20:00,76.45,76.5,76.41,76.45,4700.0,75.5966,75.646,75.557,75.5966,4700.0
2012-02-01 11:25:00,76.49,76.58,76.48,76.54,3900.0,75.6361,75.7251,75.6262,75.6856,3900.0
2012-02-01 11:30:00,76.53,76.53,76.46,76.51,1600.0,75.6757,75.6757,75.6065,75.6559,1600.0
2012-02-01 11:35:00,76.51,76.59,76.49,76.52,3500.0,75.6559,75.735,75.6361,75.6658,3500.0
2012-02-01 11:40:00,76.49,76.53,76.38,76.42,3000.0,75.6361,75.6757,75.5274,75.5669,3000.0
2012-02-01 11:45:00,76.42,76.49,76.32,76.42,3800.0,75.5669,75.6361,75.468,75.5669,3800.0
2012-02-01 11:50:00,76.47,76.56,76.46,76.48,5700.0,75.6163,75.7053,75.6065,75.6262,5700.0
2012-02-01 11:55:00,76.46,76.49,76.31,76.32,4400.0,75.6065,75.6361,75.4581,75.468,4400.0
2012-02-01 12:00:00,76.3,76.48,76.3,76.4,8600.0,75.4482,75.6262,75.4482,75.5471,8600.0
2012-02-01 12:05:00,76.37,76.43,76.35,76.37,2500.0,75.5175,75.5768,75.4977,75.5175,2500.0
2012-02-01 12:10:00,76.37,76.4,76.36,76.36,4400.0,75.5175,75.5471,75.5076,75.5076,4400.0
2012-02-01 12:15:00,76.36,76.5,76.36,76.41,2700.0,75.5076,75.646,75.5076,75.557,2700.0
2012-02-01 12:20:00,76.41,76.51,76.4,76.46,5500.0,75.557,75.6559,75.5471,75.6065,5500.0
2012-02-01 12:25:00,76.52,76.52,76.48,76.5,2700.0,75.6658,75.6658,75.6262,75.646,2700.0
2012-02-01 12:30:00,76.5,76.52,76.44,76.5,4900.0,75.646,75.6658,75.5867,75.646,4900.0
2012-02-01 12:35:00,76.5,76.51,76.46,76.5,2600.0,75.646,75.6559,75.6065,75.646,2600.0
2012-02-01 12:40:00,76.48,76.53,76.48,76.5,2100.0,75.6262,75.6757,75.6262,75.646,2100.0
2012-02-01 12:45:00,76.51,76.55,76.41,76.5,5600.0,75.6559,75.6955,75.557,75.646,5600.0
2012-02-01 12:50:00,76.46,76.57,76.45,76.46,4900.0,75.6065,75.7152,75.5966,75.6065,4900.0
2012-02-01 12:55:00,76.48,76.48,76.42,76.48,2300.0,75.6262,75.6262,75.5669,75.6262,2300.0
2012-02-01 13:00:00,76.44,76.52,76.43,76.48,3100.0,75.5867,75.6658,75.5768,75.6262,3100.0
2012-02-01 13:05:00,76.53,76.53,76.46,76.46,6000.0,75.6757,75.6757,75.6065,75.6065,6000.0
2012-02-01 13:10:00,76.48,76.5,76.45,76.49,2900.0,75.6262,75.646,75.5966,75.6361,2900.0
2012-02-01 13:15:00,76.49,76.5,76.45,76.45,1800.0,75.6361,75.646,75.5966,75.5966,1800.0
2012-02-01 13:20:00,76.48,76.54,76.47,76.54,5200.0,75.6262,75.6856,75.6163,75.6856,5200.0
2012-02-01 13:25:00,76.5,76.5,76.47,76.49,1900.0,75.646,75.646,75.6163,75.6361,1900.0
2012-02-01 13:30:00,76.53,76.66,76.53,76.66,5800.0,75.6757,75.8042,75.6757,75.8042,5800.0
2012-02-01 13:35:00,76.65,76.69,76.58,76.58,7700.0,75.7943,75.8339,75.7251,75.7251,7700.0
2012-02-01 13:40:00,76.57,76.65,76.49,76.52,3500.0,75.7152,75.7943,75.6361,75.6658,3500.0
2012-02-01 13:45:00,76.52,76.66,76.5,76.66,4000.0,75.6658,75.8042,75.646,75.8042,4000.0
2012-02-01 13:50:00,76.64,76.64,76.45,76.45,6400.0,75.7845,75.7845,75.5966,75.5966,6400.0
2012-02-01 13:55:00,76.49,76.49,76.3,76.34,6100.0,75.6361,75.6361,75.4482,75.4878,6100.0
2012-02-01 14:00:00,76.36,76.36,76.24,76.28,5400.0,75.5076,75.5076,75.3889,75.4285,5400.0
2012-02-01 14:05:00,76.29,76.33,76.23,76.26,6600.0,75.4384,75.4779,75.379,75.4087,6600.0
2012-02-01 14:10:00,76.26,76.35,76.25,76.35,2600.0,75.4087,75.4977,75.3988,75.4977,2600.0
2012-02-01 14:15:00,76.38,76.48,76.38,76.38,4600.0,75.5274,75.6262,75.5274,75.5274,4600.0
2012-02-01 14:20:00,76.4,76.45,76.35,76.35,5300.0,75.5471,75.5966,75.4977,75.4977,5300.0
2012-02-01 14:25:00,76.39,76.42,76.35,76.39,5100.0,75.5372,75.5669,75.4977,75.5372,5100.0
2012-02-01 14:30:00,76.41,76.53,76.38,76.5,11600.0,75.557,75.6757,75.5274,75.646,11600.0
2012-02-01 14:35:00,76.51,76.66,76.51,76.56,6400.0,75.6559,75.8042,75.6559,75.7053,6400.0
2012-02-01 14:40:00,76.58,76.6,76.5,76.59,4800.0,75.7251,75.7449,75.646,75.735,4800.0
2012-02-01 14:45:00,76.68,76.84,76.67,76.75,6300.0,75.824,75.9822,75.8141,75.8932,6300.0
2012-02-01 14:50:00,76.75,76.89,76.75,76.87,5800.0,75.8932,76.0317,75.8932,76.0119,5800.0
2012-02-01 14:55:00,76.86,76.87,76.8,76.86,4900.0,76.002,76.0119,75.9427,76.002,4900.0
2012-02-01 15:00:00,76.9,76.9,76.8,76.88,5300.0,76.0415,76.0415,75.9427,76.0218,5300.0
2012-02-01 15:05:00,76.9,76.92,76.82,76.83,7900.0,76.0415,76.0613,75.9624,75.9723,7900.0
2012-02-01 15:10:00,76.87,76.95,76.8,76.87,4300.0,76.0119,76.091,75.9427,76.0119,4300.0
2012-02-01 15:15:00,76.87,76.99,76.87,76.91,7200.0,76.0119,76.1305,76.0119,76.0514,7200.0
2012-02-01 15:20:00,76.94,77.06,76.92,77.0,11700.0,76.0811,76.1998,76.0613,76.1404,11700.0
2012-02-01 15:25:00,76.96,77.0,76.82,76.84,6900.0,76.1009,76.1404,75.9624,75.9822,6900.0
2012-02-01 15:30:00,76.84,76.94,76.77,76.87,10300.0,75.9822,76.0811,75.913,76.0119,10300.0
2012-02-01 15:35:00,76.86,77.04,76.83,77.04,7100.0,76.002,76.18,75.9723,76.18,7100.0
2012-02-01 15:40:00,77.02,77.02,76.74,76.74,17100.0,76.1602,76.1602,75.8833,75.8833,17100.0
2012-02-01 15:45:00,76.73,76.89,76.64,76.64,16800.0,75.8734,76.0317,75.7845,75.7845,16800.0
2012-02-01 15:50:00,76.69,76.87,76.65,76.73,15000.0,75.8339,76.0119,75.7943,75.8734,15000.0
2012-02-01 15:55:00,76.67,76.91,76.65,76.82,22300.0,75.8141,76.0514,75.7943,75.9624,22300.0
2012-02-02 09:30:00,77.22,78.31,77.18,77.36,12200.0,76.358,77.4358,76.3184,76.4964,12200.0
2012-02-02 09:35:00,77.37,77.68,77.37,77.5,4400.0,76.5063,76.8128,76.5063,76.6349,4400.0
2012-02-02 09:40:00,77.45,77.63,77.45,77.52,2400.0,76.5854,76.7634,76.5854,76.6546,2400.0
2012-02-02 09:45:00,77.52,77.78,77.44,77.69,5100.0,76.6546,76.9117,76.5755,76.8227,5100.0
2012-02-02 09:50:00,77.58,77.58,77.34,77.53,11700.0,76.714,76.714,76.4766,76.6645,11700.0
2012-02-02 09:55:00,77.54,77.75,77.54,77.75,1600.0,76.6744,76.8821,76.6744,76.8821,1600.0
2012-02-02 10:00:00,77.76,77.93,77.63,77.77,2500.0,76.8919,77.0601,76.7634,76.9018,2500.0
2012-02-02 10:05:00,77.67,77.8,77.55,77.8,4200.0,76.803,76.9315,76.6843,76.9315,4200.0
2012-02-02 10:10:00,77.67,77.8,77.65,77.65,2300.0,76.803,76.9315,76.7832,76.7832,2300.0
2012-02-02 10:15:00,77.63,77.8,77.62,77.78,6900.0,76.7634,76.9315,76.7535,76.9117,6900.0
2012-02-02 10:20:00,77.75,77.84,77.75,77.8,1400.0,76.8821,76.9711,76.8821,76.9315,1400.0
2012-02-02 10:25:00,77.73,77.9,77.72,77.85,3300.0,76.8623,77.0304,76.8524,76.9809,3300.0
2012-02-02 10:30:00,77.9,77.93,77.73,77.73,7500.0,77.0304,77.0601,76.8623,76.8623,7500.0
2012-02-02 10:35:00,77.7,77.77,77.57,77.73,10400.0,76.8326,76.9018,76.7041,76.8623,10400.0
2012-02-02 10:40:00,77.68,77.72,77.52,77.57,3000.0,76.8128,76.8524,76.6546,76.7041,3000.0
2012-02-02 10:45:00,77.57,77.89,77.53,77.81,19900.0,76.7041,77.0205,76.6645,76.9414,19900.0
2012-02-02 10:50:00,77.76,77.83,77.67,77.71,23300.0,76.8919,76.9612,76.803,76.8425,23300.0
2012-02-02 10:55:00,77.71,77.73,77.41,77.44,17800.0,76.8425,76.8623,76.5459,76.5755,17800.0
2012-02-02 11:00:00,77.4,77.47,77.38,77.43,5900.0,76.536,76.6052,76.5162,76.5656,5900.0
2012-02-02 11:05:00,77.42,77.44,77.37,77.37,700.0,76.5557,76.5755,76.5063,76.5063,700.0
2012-02-02 11:10:00,77.38,77.4,77.21,77.4,7700.0,76.5162,76.536,76.3481,76.536,7700.0
2012-02-02 11:15:00,77.41,77.47,77.29,77.32,6700.0,76.5459,76.6052,76.4272,76.4569,6700.0
2012-02-02 11:20:00,77.36,77.36,77.28,77.33,800.0,76.4964,76.4964,76.4173,76.4667,800.0
2012-02-02 11:25:00,77.31,77.38,77.28,77.29,1000.0,76.447,76.5162,76.4173,76.4272,1000.0
2012-02-02 11:30:00,77.26,77.27,77.21,77.22,700.0,76.3975,76.4074,76.3481,76.358,700.0
2012-02-02 11:35:00,77.24,77.24,76.98,77.03,2900.0,76.3778,76.3778,76.1207,76.1701,2900.0
2012-02-02 11:40:00,76.91,76.91,76.75,76.78,2300.0,76.0514,76.0514,75.8932,75.9229,2300.0
2012-02-02 11:45:00,76.72,76.86,76.71,76.72,4900.0,75.8636,76.002,75.8537,75.8636,4900.0
2012-02-02 11:50:00,76.73,76.99,76.69,76.91,1500.0,75.8734,76.1305,75.8339,76.0514,1500.0
2012-02-02 11:55:00,76.95,76.98,76.9,76.96,6100.0,76.091,76.1207,76.0415,76.1009,6100.0
2012-02-02 12:00:00,76.99,77.09,76.95,76.97,7800.0,76.1305,76.2294,76.091,76.1108,7800.0
2012-02-02 12:05:00,76.95,76.95,76.58,76.62,4200.0,76.091,76.091,75.7251,75.7647,4200.0
2012-02-02 12:10:00,76.62,76.68,76.55,76.68,1100.0,75.7647,75.824,75.6955,75.824,1100.0
2012-02-02 12:15:00,76.63,76.66,76.51,76.57,2000.0,75.7746,75.8042,75.6559,75.7152,2000.0
2012-02-02 12:20:00,76.6,76.74,76.6,76.74,14700.0,75.7449,75.8833,75.7449,75.8833,14700.0
2012-02-02 12:25:00,76.72,76.74,76.66,76.66,1500.0,75.8636,75.8833,75.8042,75.8042,1500.0
2012-02-02 12:30:00,76.67,76.67,76.56,76.57,900.0,75.8141,75.8141,75.7053,75.7152,900.0
2012-02-02 12:35:00,76.6,76.63,76.4,76.46,6500.0,75.7449,75.7746,75.5471,75.6065,6500.0
2012-02-02 12:40:00,76.42,76.46,76.32,76.46,1100.0,75.5669,75.6065,75.468,75.6065,1100.0
2012-02-02 12:45:00,76.53,76.61,76.53,76.61,800.0,75.6757,75.7548,75.6757,75.7548,800.0
2012-02-02 12:50:00,76.6,76.61,76.6,76.61,700.0,75.7449,75.7548,75.7449,75.7548,700.0
2012-02-02 12:55:00,76.64,76.68,76.58,76.66,1000.0,75.7845,75.824,75.7251,75.8042,1000.0
2012-02-02 13:00:00,76.68,76.68,76.56,76.56,400.0,75.824,75.824,75.7053,75.7053,400.0
2012-02-02 13:05:00,76.55,76.57,76.5,76.57,1900.0,75.6955,75.7152,75.646,75.7152,1900.0
2012-02-02 13:10:00,76.6,76.6,76.54,76.54,3900.0,75.7449,75.7449,75.6856,75.6856,3900.0
2012-02-02 13:15:00,76.53,76.53,76.44,76.44,4200.0,75.6757,75.6757,75.5867,75.5867,4200.0
2012-02-02 13:20:00,76.43,76.46,76.36,76.44,1000.0,75.5768,75.6065,75.5076,75.5867,1000.0
2012-02-02 13:25:00,76.42,76.42,76.19,76.28,3200.0,75.5669,75.5669,75.3395,75.4285,3200.0
2012-02-02 13:30:00,76.3,76.43,76.25,76.37,1200.0,75.4482,75.5768,75.3988,75.5175,1200.0
2012-02-02 13:35:00,76.34,76.34,76.27,76.28,1800.0,75.4878,75.4878,75.4186,75.4285,1800.0
2012-02-02 13:40:00,76.34,76.41,76.34,76.41,4600.0,75.4878,75.557,75.4878,75.557,4600.0
2012-02-02 13:45:00,76.4,76.44,76.38,76.4,3600.0,75.5471,75.5867,75.5274,75.5471,3600.0
2012-02-02 13:50:00,76.39,76.4,76.39,76.4,300.0,75.5372,75.5471,75.5372,75.5471,300.0
2012-02-02 13:55:00,76.4,76.43,76.34,76.43,2700.0,75.5471,75.5768,75.4878,75.5768,2700.0
2012-02-02 14:00:00,76.43,76.43,76.25,76.27,9500.0,75.5768,75.5768,75.3988,75.4186,9500.0
2012-02-02 14:05:00,76.28,76.43,76.28,76.4,9900.0,75.4285,75.5768,75.4285,75.5471,9900.0
2012-02-02 14:10:00,76.39,76.4,76.33,76.36,1800.0,75.5372,75.5471,75.4779,75.5076,1800.0
2012-02-02 14:15:00,76.44,76.63,76.39,76.63,20800.0,75.5867,75.7746,75.5372,75.7746,20800.0
2012-02-02 14:20:00,76.68,76.7,76.63,76.67,2100.0,75.824,75.8438,75.7746,75.8141,2100.0
2012-02-02 14:25:00,76.67,76.69,76.61,76.65,1900.0,75.8141,75.8339,75.7548,75.7943,1900.0
2012-02-02 14:30:00,76.65,76.69,76.64,76.66,7900.0,75.7943,75.8339,75.7845,75.8042,7900.0
2012-02-02 14:35:00,76.65,76.65,76.57,76.65,6000.0,75.7943,75.7943,75.7152,75.7943,6000.0
2012-02-02 14:40:00,76.65,76.67,76.55,76.64,2800.0,75.7943,75.8141,75.6955,75.7845,2800.0
2012-02-02 14:45:00,76.63,76.74,76.63,76.73,3700.0,75.7746,75.8833,75.7746,75.8734,3700.0
2012-02-02 14:50:00,76.72,76.76,76.5,76.53,11100.0,75.8636,75.9031,75.646,75.6757,11100.0
2012-02-02 14:55:00,76.51,76.6,76.48,76.56,3300.0,75.6559,75.7449,75.6262,75.7053,3300.0
2012-02-02 15:00:00,76.58,76.71,76.57,76.57,4000.0,75.7251,75.8537,75.7152,75.7152,4000.0
2012-02-02 15:05:00,76.59,76.66,76.49,76.49,3000.0,75.735,75.8042,75.6361,75.6361,3000.0
2012-02-02 15:10:00,76.47,76.67,76.46,76.67,4900.0,75.6163,75.8141,75.6065,75.8141,4900.0
2012-02-02 15:15:00,76.7,76.71,76.51,76.53,3100.0,75.8438,75.8537,75.6559,75.6757,3100.0
2012-02-02 15:20:00,76.46,76.48,76.37,76.47,3200.0,75.6065,75.6262,75.5175,75.6163,3200.0
2012-02-02 15:25:00,76.5,76.54,76.41,76.41,2400.0,75.646,75.6856,75.557,75.557,2400.0
2012-02-02 15:30:00,76.41,76.45,76.41,76.45,7200.0,75.557,75.5966,75.557,75.5966,7200.0
2012-02-02 15:35:00,76.47,76.51,76.47,76.5,3100.0,75.6163,75.6559,75.6163,75.646,3100.0
2012-02-02 15:40:00,76.49,76.52,76.41,76.52,6500.0,75.6361,75.6658,75.557,75.6658,6500.0
2012-02-02 15:45:00,76.51,76.61,76.42,76.51,14200.0,75.6559,75.7548,75.5669,75.6559,14200.0
2012-02-02 15:50:00,76.5,76.63,76.45,76.55,7500.0,75.646,75.7746,75.5966,75.6955,7500.0
2012-02-02 15:55:00,76.51,76.71,76.51,76.61,13800.0,75.6559,75.8537,75.6559,75.7548,13800.0
2012-02-03 09:30:00,77.15,77.35,76.83,77.22,6500.0,76.2888,76.4865,75.9723,76.358,6500.0
2012-02-03 09:35:00,77.22,77.24,76.92,77.04,5000.0,76.358,76.3778,76.0613,76.18,5000.0
2012-02-03 09:40:00,77.04,77.13,76.79,76.79,4200.0,76.18,76.269,75.9328,75.9328,4200.0
2012-02-03 09:45:00,76.92,76.93,76.64,76.75,11100.0,76.0613,76.0712,75.7845,75.8932,11100.0
2012-02-03 09:50:00,76.74,76.87,76.54,76.87,12500.0,75.8833,76.0119,75.6856,76.0119,12500.0
2012-02-03 09:55:00,76.96,77.13,76.8,76.93,9600.0,76.1009,76.269,75.9427,76.0712,9600.0
2012-02-03 10:00:00,76.97,77.22,76.86,77.12,7900.0,76.1108,76.358,76.002,76.2591,7900.0
2012-02-03 10:05:00,77.14,77.36,77.05,77.36,4300.0,76.2789,76.4964,76.1899,76.4964,4300.0
2012-02-03 10:10:00,77.41,77.56,77.4,77.51,9600.0,76.5459,76.6942,76.536,76.6447,9600.0
2012-02-03 10:15:00,77.57,77.65,77.43,77.59,11900.0,76.7041,76.7832,76.5656,76.7238,11900.0
2012-02-03 10:20:00,77.63,77.75,77.5,77.54,24800.0,76.7634,76.8821,76.6349,76.6744,24800.0
2012-02-03 10:25:00,77.58,77.58,77.09,77.18,6100.0,76.714,76.714,76.2294,76.3184,6100.0
2012-02-03 10:30:00,77.18,77.37,77.08,77.09,4100.0,76.3184,76.5063,76.2195,76.2294,4100.0
2012-02-03 10:35:00,77.09,77.23,77.0,77.11,3800.0,76.2294,76.3679,76.1404,76.2492,3800.0
2012-02-03 10:40:00,77.06,77.28,77.01,77.11,11700.0,76.1998,76.4173,76.1503,76.2492,11700.0
2012-02-03 10:45:00,77.06,77.18,77.0,77.0,14500.0,76.1998,76.3184,76.1404,76.1404,14500.0
2012-02-03 10:50:00,77.0,77.13,77.0,77.06,4400.0,76.1404,76.269,76.1404,76.1998,4400.0
2012-02-03 10:55:00,77.05,77.16,77.05,77.14,4500.0,76.1899,76.2986,76.1899,76.2789,4500.0
2012-02-03 11:00:00,77.13,77.23,77.11,77.23,4300.0,76.269,76.3679,76.2492,76.3679,4300.0
2012-02-03 11:05:00,77.23,77.47,77.23,77.32,9300.0,76.3679,76.6052,76.3679,76.4569,9300.0
2012-02-03 11:10:00,77.32,77.45,77.32,77.45,8400.0,76.4569,76.5854,76.4569,76.5854,8400.0
2012-02-03 11:15:00,77.43,77.45,77.39,77.39,3100.0,76.5656,76.5854,76.5261,76.5261,3100.0
2012-02-03 11:20:00,77.45,77.45,77.36,77.45,5500.0,76.5854,76.5854,76.4964,76.5854,5500.0
2012-02-03 11:25:00,77.45,77.46,77.36,77.42,6500.0,76.5854,76.5953,76.4964,76.5557,6500.0
2012-02-03 11:30:00,77.39,77.48,77.35,77.48,10400.0,76.5261,76.6151,76.4865,76.6151,10400.0
2012-02-03 11:35:00,77.45,77.5,77.42,77.44,12800.0,76.5854,76.6349,76.5557,76.5755,12800.0
2012-02-03 11:40:00,77.47,77.5,77.09,77.1,12900.0,76.6052,76.6349,76.2294,76.2393,12900.0
2012-02-03 11:45:00,77.12,77.28,77.12,77.22,5300.0,76.2591,76.4173,76.2591,76.358,5300.0
2012-02-03 11:50:00,77.22,77.26,77.19,77.21,3000.0,76.358,76.3975,76.3283,76.3481,3000.0
2012-02-03 11:55:00,77.23,77.23,76.96,77.1,20800.0,76.3679,76.3679,76.1009,76.2393,20800.0
2012-02-03 12:00:00,77.11,77.19,77.07,77.19,800.0,76.2492,76.3283,76.2097,76.3283,800.0
2012-02-03 12:05:00,77.18,77.19,77.1,77.12,6600.0,76.3184,76.3283,76.2393,76.2591,6600.0
2012-02-03 12:10:00,77.13,77.2,77.12,77.19,2200.0,76.269,76.3382,76.2591,76.3283,2200.0
2012-02-03 12:15:00,77.19,77.23,77.19,77.21,15100.0,76.3283,76.3679,76.3283,76.3481,15100.0
2012-02-03 12:20:00,77.27,77.3,77.27,77.3,9000.0,76.4074,76.4371,76.4074,76.4371,9000.0
2012-02-03 12:25:00,77.31,77.31,77.28,77.3,1000.0,76.447,76.447,76.4173,76.4371,1000.0
2012-02-03 12:30:00,77.31,77.31,77.31,77.31,800.0,76.447,76.447,76.447,76.447,800.0
2012-02-03 12:35:00,77.34,77.37,77.26,77.35,3100.0,76.4766,76.5063,76.3975,76.4865,3100.0
2012-02-03 12:40:00,77.39,77.5,77.38,77.5,4100.0,76.5261,76.6349,76.5162,76.6349,4100.0
2012-02-03 12:45:00,77.49,77.58,77.49,77.49,2300.0,76.625,76.714,76.625,76.625,2300.0
2012-02-03 12:50:00,77.49,77.6,77.47,77.6,1400.0,76.625,76.7337,76.6052,76.7337,1400.0
2012-02-03 12:55:00,77.54,77.55,77.48,77.55,2700.0,76.6744,76.6843,76.6151,76.6843,2700.0
2012-02-03 13:00:00,77.6,77.7,77.54,77.7,16800.0,76.7337,76.8326,76.6744,76.8326,16800.0
2012-02-03 13:05:00,77.69,77.82,77.67,77.73,5100.0,76.8227,76.9513,76.803,76.8623,5100.0
2012-02-03 13:10:00,77.74,77.86,77.74,77.81,3000.0,76.8722,76.9908,76.8722,76.9414,3000.0
2012-02-03 13:15:00,77.85,77.9,77.81,77.85,3100.0,76.9809,77.0304,76.9414,76.9809,3100.0
2012-02-03 13:20:00,77.9,77.99,77.86,77.87,4900.0,77.0304,77.1194,76.9908,77.0007,4900.0
2012-02-03 13:25:00,77.94,77.99,77.93,77.97,4800.0,77.0699,77.1194,77.0601,77.0996,4800.0
2012-02-03 13:30:00,77.96,77.96,77.84,77.86,1300.0,77.0897,77.0897,76.9711,76.9908,1300.0
2012-02-03 13:35:00,77.84,77.84,77.67,77.71,1100.0,76.9711,76.9711,76.803,76.8425,1100.0
2012-02-03 13:40:00,77.71,77.71,77.55,77.69,3600.0,76.8425,76.8425,76.6843,76.8227,3600.0
2012-02-03 13:45:00,77.73,77.74,77.65,77.65,600.0,76.8623,76.8722,76.7832,76.7832,600.0
2012-02-03 13:50:00,77.68,77.82,77.68,77.81,4900.0,76.8128,76.9513,76.8128,76.9414,4900.0
2012-02-03 13:55:00,77.81,77.82,77.73,77.73,5700.0,76.9414,76.9513,76.8623,76.8623,5700.0
2012-02-03 14:00:00,77.73,77.84,77.73,77.84,5700.0,76.8623,76.9711,76.8623,76.9711,5700.0
2012-02-03 14:05:00,77.83,77.85,77.79,77.85,5700.0,76.9612,76.9809,76.9216,76.9809,5700.0
2012-02-03 14:10:00,77.84,77.98,77.84,77.98,5100.0,76.9711,77.1095,76.9711,77.1095,5100.0
2012-02-03 14:15:00,77.95,78.09,77.94,78.09,4200.0,77.0798,77.2183,77.0699,77.2183,4200.0
2012-02-03 14:20:00,78.15,78.33,78.13,78.32,13000.0,77.2776,77.4556,77.2578,77.4457,13000.0
2012-02-03 14:25:00,78.33,78.44,78.33,78.39,8500.0,77.4556,77.5644,77.4556,77.5149,8500.0
2012-02-03 14:30:00,78.36,78.41,78.28,78.41,4400.0,77.4853,77.5347,77.4061,77.5347,4400.0
2012-02-03 14:35:00,78.4,78.5,78.34,78.34,8200.0,77.5248,77.6237,77.4655,77.4655,8200.0
2012-02-03 14:40:00,78.38,78.39,78.31,78.35,6100.0,77.505,77.5149,77.4358,77.4754,6100.0
2012-02-03 14:45:00,78.35,78.42,78.29,78.36,11300.0,77.4754,77.5446,77.416,77.4853,11300.0
2012-02-03 14:50:00,78.35,78.39,78.18,78.18,2300.0,77.4754,77.5149,77.3073,77.3073,2300.0
2012-02-03 14:55:00,78.16,78.22,78.15,78.15,2200.0,77.2875,77.3468,77.2776,77.2776,2200.0
2012-02-03 15:00:00,78.15,78.2,78.13,78.15,4800.0,77.2776,77.327,77.2578,77.2776,4800.0
2012-02-03 15:05:00,78.18,78.2,78.15,78.2,8800.0,77.3073,77.327,77.2776,77.327,8800.0
2012-02-03 15:10:00,78.19,78.28,78.19,78.27,6200.0,77.3171,77.4061,77.3171,77.3963,6200.0
2012-02-03 15:15:00,78.23,78.3,78.21,78.3,4100.0,77.3567,77.4259,77.3369,77.4259,4100.0
2012-02-03 15:20:00,78.3,78.34,78.27,78.3,4800.0,77.4259,77.4655,77.3963,77.4259,4800.0
2012-02-03 15:25:00,78.34,78.35,78.21,78.35,4100.0,77.4655,77.4754,77.3369,77.4754,4100.0
2012-02-03 15:30:00,78.36,78.38,78.28,78.29,9200.0,77.4853,77.505,77.4061,77.416,9200.0
2012-02-03 15:35:00,78.27,78.31,78.25,78.29,9700.0,77.3963,77.4358,77.3765,77.416,9700.0
2012-02-03 15:40:00,78.32,78.37,78.25,78.34,14200.0,77.4457,77.4951,77.3765,77.4655,14200.0
2012-02-03 15:45:00,78.3,78.3,78.22,78.22,4700.0,77.4259,77.4259,77.3468,77.3468,4700.0
2012-02-03 15:50:00,78.17,78.29,78.1,78.18,9300.0,77.2974,77.416,77.2282,77.3073,9300.0
2012-02-03 15:55:00,78.18,78.18,78.08,78.15,11200.0,77.3073,77.3073,77.2084,77.2776,11200.0
2012-02-06 09:30:00,77.89,78.23,77.81,78.23,7100.0,77.0205,77.3567,76.9414,77.3567,7100.0
2012-02-06 09:35:00,78.08,78.18,77.8,77.91,15400.0,77.2084,77.3073,76.9315,77.0403,15400.0
2012-02-06 09:40:00,77.78,78.02,77.74,78.02,30500.0,76.9117,77.149,76.8722,77.149,30500.0
2012-02-06 09:45:00,77.91,78.23,77.91,78.2,21400.0,77.0403,77.3567,77.0403,77.327,21400.0
2012-02-06 09:50:00,78.42,78.6,78.23,78.43,17600.0,77.5446,77.7226,77.3567,77.5545,17600.0
2012-02-06 09:55:00,78.56,78.68,78.48,78.68,10300.0,77.683,77.8017,77.6039,77.8017,10300.0
2012-02-06 10:00:00,78.66,78.88,78.66,78.84,2700.0,77.7819,77.9994,77.7819,77.9599,2700.0
2012-02-06 10:05:00,78.84,78.84,78.78,78.83,1300.0,77.9599,77.9599,77.9006,77.95,1300.0
2012-02-06 10:10:00,78.82,78.82,78.5,78.68,5300.0,77.9401,77.9401,77.6237,77.8017,5300.0
2012-02-06 10:15:00,78.68,78.68,78.54,78.56,800.0,77.8017,77.8017,77.6632,77.683,800.0
2012-02-06 10:20:00,78.51,78.65,78.45,78.65,2700.0,77.6336,77.772,77.5742,77.772,2700.0
2012-02-06 10:25:00,78.66,78.8,78.66,78.78,1700.0,77.7819,77.9203,77.7819,77.9006,1700.0
2012-02-06 10:30:00,78.68,78.7,78.32,78.37,10800.0,77.8017,77.8215,77.4457,77.4951,10800.0
2012-02-06 10:35:00,78.37,78.52,78.37,78.47,3800.0,77.4951,77.6435,77.4951,77.594,3800.0
2012-02-06 10:40:00,78.43,78.48,78.21,78.23,3500.0,77.5545,77.6039,77.3369,77.3567,3500.0
2012-02-06 10:45:00,78.23,78.36,78.16,78.23,5000.0,77.3567,77.4853,77.2875,77.3567,5000.0
2012-02-06 10:50:00,78.16,78.24,78.08,78.2,4400.0,77.2875,77.3666,77.2084,77.327,4400.0
2012-02-06 10:55:00,78.23,78.23,78.06,78.06,2900.0,77.3567,77.3567,77.1886,77.1886,2900.0
2012-02-06 11:00:00,78.06,78.11,78.04,78.09,4100.0,77.1886,77.238,77.1688,77.2183,4100.0
2012-02-06 11:05:00,78.07,78.13,78.05,78.12,900.0,77.1985,77.2578,77.1787,77.2479,900.0
2012-02-06 11:10:00,78.13,78.2,78.09,78.09,2400.0,77.2578,77.327,77.2183,77.2183,2400.0
2012-02-06 11:15:00,78.09,78.15,78.06,78.06,2400.0,77.2183,77.2776,77.1886,77.1886,2400.0
2012-02-06 11:20:00,78.06,78.06,78.0,78.05,12500.0,77.1886,77.1886,77.1293,77.1787,12500.0
2012-02-06 11:25:00,78.03,78.06,78.0,78.0,3100.0,77.1589,77.1886,77.1293,77.1293,3100.0
2012-02-06 11:30:00,78.04,78.14,78.04,78.07,2000.0,77.1688,77.2677,77.1688,77.1985,2000.0
2012-02-06 11:35:00,78.17,78.17,78.0,78.0,1300.0,77.2974,77.2974,77.1293,77.1293,1300.0
2012-02-06 11:40:00,78.05,78.05,78.01,78.04,600.0,77.1787,77.1787,77.1392,77.1688,600.0
2012-02-06 11:45:00,78.06,78.15,78.06,78.15,1100.0,77.1886,77.2776,77.1886,77.2776,1100.0
2012-02-06 11:50:00,78.15,78.2,78.05,78.12,1900.0,77.2776,77.327,77.1787,77.2479,1900.0
2012-02-06 11:55:00,78.17,78.17,78.0,78.03,8400.0,77.2974,77.2974,77.1293,77.1589,8400.0
2012-02-06 12:00:00,78.03,78.11,78.0,78.0,7800.0,77.1589,77.238,77.1293,77.1293,7800.0
2012-02-06 12:05:00,78.06,78.11,78.0,78.01,2800.0,77.1886,77.238,77.1293,77.1392,2800.0
2012-02-06 12:10:00,78.05,78.2,78.0,78.0,7200.0,77.1787,77.327,77.1293,77.1293,7200.0
2012-02-06 12:15:00,78.0,78.16,78.0,78.11,8900.0,77.1293,77.2875,77.1293,77.238,8900.0
2012-02-06 12:20:00,78.17,78.2,78.11,78.15,5000.0,77.2974,77.327,77.238,77.2776,5000.0
2012-02-06 12:25:00,78.12,78.15,78.11,78.15,3200.0,77.2479,77.2776,77.238,77.2776,3200.0
2012-02-06 12:30:00,78.16,78.18,78.11,78.14,5500.0,77.2875,77.3073,77.238,77.2677,5500.0
2012-02-06 12:35:00,78.14,78.18,78.11,78.18,2200.0,77.2677,77.3073,77.238,77.3073,2200.0
2012-02-06 12:40:00,78.27,78.29,78.24,78.26,900.0,77.3963,77.416,77.3666,77.3864,900.0
2012-02-06 12:45:00,78.27,78.29,78.23,78.25,1500.0,77.3963,77.416,77.3567,77.3765,1500.0
2012-02-06 12:50:00,78.28,78.28,78.21,78.21,500.0,77.4061,77.4061,77.3369,77.3369,500.0
2012-02-06 12:55:00,78.25,78.32,78.25,78.29,1800.0,77.3765,77.4457,77.3765,77.416,1800.0
2012-02-06 13:00:00,78.22,78.25,78.14,78.14,800.0,77.3468,77.3765,77.2677,77.2677,800.0
2012-02-06 13:05:00,78.15,78.18,78.11,78.14,5500.0,77.2776,77.3073,77.238,77.2677,5500.0
2012-02-06 13:10:00,78.17,78.3,78.14,78.3,4100.0,77.2974,77.4259,77.2677,77.4259,4100.0
2012-02-06 13:15:00,78.24,78.25,78.14,78.21,1900.0,77.3666,77.3765,77.2677,77.3369,1900.0
2012-02-06 13:20:00,78.15,78.16,78.08,78.16,1000.0,77.2776,77.2875,77.2084,77.2875,1000.0
2012-02-06 13:25:00,78.1,78.33,78.1,78.32,5300.0,77.2282,77.4556,77.2282,77.4457,5300.0
2012-02-06 13:30:00,78.32,78.39,78.24,78.38,4900.0,77.4457,77.5149,77.3666,77.505,4900.0
2012-02-06 13:35:00,78.4,78.41,78.35,78.4,2400.0,77.5248,77.5347,77.4754,77.5248,2400.0
2012-02-06 13:40:00,78.4,78.44,78.31,78.4,5000.0,77.5248,77.5644,77.4358,77.5248,5000.0
2012-02-06 13:45:00,78.31,78.43,78.31,78.41,5600.0,77.4358,77.5545,77.4358,77.5347,5600.0
2012-02-06 13:50:00,78.38,78.52,78.37,78.52,7700.0,77.505,77.6435,77.4951,77.6435,7700.0
2012-02-06 13:55:00,78.52,78.56,78.4,78.42,2100.0,77.6435,77.683,77.5248,77.5446,2100.0
2012-02-06 14:00:00,78.46,78.47,78.42,78.47,2100.0,77.5841,77.594,77.5446,77.594,2100.0
2012-02-06 14:05:00,78.47,78.48,78.41,78.42,1600.0,77.594,77.6039,77.5347,77.5446,1600.0
2012-02-06 14:10:00,78.44,78.56,78.44,78.56,4200.0,77.5644,77.683,77.5644,77.683,4200.0
2012-02-06 14:15:00,78.52,78.58,78.47,78.58,4400.0,77.6435,77.7028,77.594,77.7028,4400.0
2012-02-06 14:20:00,78.5,78.55,78.5,78.55,1600.0,77.6237,77.6731,77.6237,77.6731,1600.0
2012-02-06 14:25:00,78.5,78.57,78.4,78.57,3700.0,77.6237,77.6929,77.5248,77.6929,3700.0
2012-02-06 14:30:00,78.54,78.62,78.53,78.61,2500.0,77.6632,77.7423,77.6534,77.7325,2500.0
2012-02-06 14:35:00,78.57,78.65,78.56,78.65,5500.0,77.6929,77.772,77.683,77.772,5500.0
2012-02-06 14:40:00,78.67,78.73,78.54,78.7,4900.0,77.7918,77.8511,77.6632,77.8215,4900.0
2012-02-06 14:45:00,78.71,78.71,78.6,78.62,3800.0,77.8313,77.8313,77.7226,77.7423,3800.0
2012-02-06 14:50:00,78.66,78.66,78.49,78.49,10500.0,77.7819,77.7819,77.6138,77.6138,10500.0
2012-02-06 14:55:00,78.46,78.61,78.34,78.54,13000.0,77.5841,77.7325,77.4655,77.6632,13000.0
2012-02-06 15:00:00,78.56,78.59,78.51,78.55,5200.0,77.683,77.7127,77.6336,77.6731,5200.0
2012-02-06 15:05:00,78.59,78.61,78.34,78.47,8100.0,77.7127,77.7325,77.4655,77.594,8100.0
2012-02-06 15:10:00,78.45,78.61,78.45,78.6,4600.0,77.5742,77.7325,77.5742,77.7226,4600.0
2012-02-06 15:15:00,78.59,78.66,78.56,78.63,5900.0,77.7127,77.7819,77.683,77.7522,5900.0
2012-02-06 15:20:00,78.64,78.64,78.5,78.52,10300.0,77.7621,77.7621,77.6237,77.6435,10300.0
2012-02-06 15:25:00,78.5,78.64,78.5,78.53,6300.0,77.6237,77.7621,77.6237,77.6534,6300.0
2012-02-06 15:30:00,78.5,78.62,78.5,78.61,5700.0,77.6237,77.7423,77.6237,77.7325,5700.0
2012-02-06 15:35:00,78.62,78.79,78.59,78.65,11900.0,77.7423,77.9105,77.7127,77.772,11900.0
2012-02-06 15:40:00,78.66,78.8,78.56,78.76,9300.0,77.7819,77.9203,77.683,77.8808,9300.0
2012-02-06 15:45:00,78.79,78.81,78.5,78.59,11300.0,77.9105,77.9302,77.6237,77.7127,11300.0
2012-02-06 15:50:00,78.62,78.67,78.5,78.63,14000.0,77.7423,77.7918,77.6237,77.7522,14000.0
2012-02-06 15:55:00,78.63,78.81,78.63,78.66,19300.0,77.7522,77.9302,77.7522,77.7819,19300.0
2012-02-07 09:30:00,78.52,78.86,78.52,78.68,3900.0,77.6435,77.9797,77.6435,77.8017,3900.0
2012-02-07 09:35:00,78.54,78.79,78.51,78.56,17700.0,77.6632,77.9105,77.6336,77.683,17700.0
2012-02-07 09:40:00,78.57,78.84,78.47,78.75,15700.0,77.6929,77.9599,77.594,77.8709,15700.0
2012-02-07 09:45:00,78.78,79.12,78.7,79.11,18100.0,77.9006,78.2368,77.8215,78.2269,18100.0
2012-02-07 09:50:00,79.12,79.12,78.73,78.75,13300.0,78.2368,78.2368,77.8511,77.8709,13300.0
2012-02-07 09:55:00,78.89,79.12,78.76,79.12,7100.0,78.0093,78.2368,77.8808,78.2368,7100.0
2012-02-07 10:00:00,79.15,79.18,79.02,79.16,15700.0,78.2664,78.2961,78.1379,78.2763,15700.0
2012-02-07 10:05:00,79.18,79.18,79.09,79.17,16500.0,78.2961,78.2961,78.2071,78.2862,16500.0
2012-02-07 10:10:00,79.18,79.38,79.12,79.27,8500.0,78.2961,78.4939,78.2368,78.3851,8500.0
2012-02-07 10:15:00,79.28,79.4,79.27,79.4,6300.0,78.395,78.5136,78.3851,78.5136,6300.0
2012-02-07 10:20:00,79.39,79.55,79.32,79.55,10700.0,78.5038,78.662,78.4345,78.662,10700.0
2012-02-07 10:25:00,79.58,79.58,79.3,79.3,8500.0,78.6916,78.6916,78.4148,78.4148,8500.0
2012-02-07 10:30:00,79.29,79.38,79.13,79.14,8200.0,78.4049,78.4939,78.2467,78.2565,8200.0
2012-02-07 10:35:00,79.12,79.38,79.12,79.23,11400.0,78.2368,78.4939,78.2368,78.3455,11400.0
2012-02-07 10:40:00,79.23,79.34,79.22,79.32,1500.0,78.3455,78.4543,78.3357,78.4345,1500.0
2012-02-07 10:45:00,79.32,79.35,79.21,79.21,4700.0,78.4345,78.4642,78.3258,78.3258,4700.0
2012-02-07 10:50:00,79.25,79.26,78.92,78.92,8400.0,78.3653,78.3752,78.039,78.039,8400.0
2012-02-07 10:55:00,78.88,79.01,78.85,79.01,5100.0,77.9994,78.128,77.9698,78.128,5100.0
2012-02-07 11:00:00,78.99,79.26,78.99,79.17,30100.0,78.1082,78.3752,78.1082,78.2862,30100.0
2012-02-07 11:05:00,79.18,79.25,79.17,79.18,5500.0,78.2961,78.3653,78.2862,78.2961,5500.0
2012-02-07 11:10:00,79.22,79.22,79.12,79.12,5800.0,78.3357,78.3357,78.2368,78.2368,5800.0
2012-02-07 11:15:00,79.13,79.13,78.99,79.01,4800.0,78.2467,78.2467,78.1082,78.128,4800.0
2012-02-07 11:20:00,79.01,79.04,78.93,79.01,20500.0,78.128,78.1577,78.0489,78.128,20500.0
2012-02-07 11:25:00,78.98,79.14,78.96,79.14,3700.0,78.0983,78.2565,78.0786,78.2565,3700.0
2012-02-07 11:30:00,79.2,79.2,79.02,79.03,6400.0,78.3159,78.3159,78.1379,78.1478,6400.0
2012-02-07 11:35:00,79.03,79.07,79.0,79.03,3400.0,78.1478,78.1873,78.1181,78.1478,3400.0
2012-02-07 11:40:00,79.02,79.1,79.0,79.09,6200.0,78.1379,78.217,78.1181,78.2071,6200.0
2012-02-07 11:45:00,79.09,79.2,79.09,79.19,4500.0,78.2071,78.3159,78.2071,78.306,4500.0
2012-02-07 11:50:00,79.21,79.23,79.12,79.12,4700.0,78.3258,78.3455,78.2368,78.2368,4700.0
2012-02-07 11:55:00,79.14,79.21,79.11,79.21,5800.0,78.2565,78.3258,78.2269,78.3258,5800.0
2012-02-07 12:00:00,79.2,79.25,79.08,79.17,9100.0,78.3159,78.3653,78.1972,78.2862,9100.0
2012-02-07 12:05:00,79.17,79.22,79.12,79.15,7300.0,78.2862,78.3357,78.2368,78.2664,7300.0
2012-02-07 12:10:00,79.11,79.16,79.02,79.02,3600.0,78.2269,78.2763,78.1379,78.1379,3600.0
2012-02-07 12:15:00,79.06,79.08,78.95,78.95,5200.0,78.1774,78.1972,78.0687,78.0687,5200.0
2012-02-07 12:20:00,78.96,79.11,78.95,79.03,6100.0,78.0786,78.2269,78.0687,78.1478,6100.0
2012-02-07 12:25:00,79.04,79.06,78.94,79.02,12700.0,78.1577,78.1774,78.0588,78.1379,12700.0
2012-02-07 12:30:00,79.03,79.06,78.97,79.02,12300.0,78.1478,78.1774,78.0884,78.1379,12300.0
2012-02-07 12:35:00,79.02,79.08,79.01,79.02,2100.0,78.1379,78.1972,78.128,78.1379,2100.0
2012-02-07 12:40:00,79.08,79.21,79.0,79.03,6600.0,78.1972,78.3258,78.1181,78.1478,6600.0
2012-02-07 12:45:00,79.04,79.09,79.01,79.09,500.0,78.1577,78.2071,78.128,78.2071,500.0
2012-02-07 12:50:00,79.05,79.1,79.03,79.07,3000.0,78.1675,78.217,78.1478,78.1873,3000.0
2012-02-07 12:55:00,79.03,79.16,79.01,79.1,13900.0,78.1478,78.2763,78.128,78.217,13900.0
2012-02-07 13:00:00,79.09,79.12,79.09,79.12,600.0,78.2071,78.2368,78.2071,78.2368,600.0
2012-02-07 13:05:00,79.12,79.19,79.1,79.19,2200.0,78.2368,78.306,78.217,78.306,2200.0
2012-02-07 13:10:00,79.18,79.18,79.18,79.18,600.0,78.2961,78.2961,78.2961,78.2961,600.0
2012-02-07 13:15:00,79.15,79.21,79.13,79.16,4200.0,78.2664,78.3258,78.2467,78.2763,4200.0
2012-02-07 13:20:00,79.14,79.19,79.12,79.16,3400.0,78.2565,78.306,78.2368,78.2763,3400.0
2012-02-07 13:25:00,79.14,79.3,79.13,79.23,3400.0,78.2565,78.4148,78.2467,78.3455,3400.0
2012-02-07 13:30:00,79.25,79.29,79.22,79.28,3100.0,78.3653,78.4049,78.3357,78.395,3100.0
2012-02-07 13:35:00,79.28,79.31,79.25,79.27,15900.0,78.395,78.4246,78.3653,78.3851,15900.0
2012-02-07 13:40:00,79.26,79.26,79.17,79.19,2700.0,78.3752,78.3752,78.2862,78.306,2700.0
2012-02-07 13:45:00,79.16,79.22,79.13,79.18,2200.0,78.2763,78.3357,78.2467,78.2961,2200.0
2012-02-07 13:50:00,79.17,79.31,79.17,79.3,3700.0,78.2862,78.4246,78.2862,78.4148,3700.0
2012-02-07 13:55:00,79.29,79.32,79.15,79.22,3100.0,78.4049,78.4345,78.2664,78.3357,3100.0
2012-02-07 14:00:00,79.23,79.3,79.2,79.22,2700.0,78.3455,78.4148,78.3159,78.3357,2700.0
2012-02-07 14:05:00,79.26,79.34,79.13,79.18,14100.0,78.3752,78.4543,78.2467,78.2961,14100.0
2012-02-07 14:10:00,79.15,79.17,79.08,79.08,4100.0,78.2664,78.2862,78.1972,78.1972,4100.0
2012-02-07 14:15:00,79.06,79.27,79.06,79.26,5800.0,78.1774,78.3851,78.1774,78.3752,5800.0
2012-02-07 14:20:00,79.26,79.37,79.26,79.35,3000.0,78.3752,78.484,78.3752,78.4642,3000.0
2012-02-07 14:25:00,79.38,79.38,79.35,79.35,3700.0,78.4939,78.4939,78.4642,78.4642,3700.0
2012-02-07 14:30:00,79.35,79.35,79.28,79.31,1700.0,78.4642,78.4642,78.395,78.4246,1700.0
2012-02-07 14:35:00,79.29,79.39,79.29,79.38,4400.0,78.4049,78.5038,78.4049,78.4939,4400.0
2012-02-07 14:40:00,79.38,79.39,79.34,79.36,3500.0,78.4939,78.5038,78.4543,78.4741,3500.0
2012-02-07 14:45:00,79.35,79.54,79.35,79.54,9800.0,78.4642,78.6521,78.4642,78.6521,9800.0
2012-02-07 14:50:00,79.53,79.69,79.51,79.67,14300.0,78.6422,78.8004,78.6224,78.7806,14300.0
2012-02-07 14:55:00,79.67,80.09,79.65,80.0,58900.0,78.7806,79.1959,78.7609,79.1069,58900.0
2012-02-07 15:00:00,80.0,80.0,79.45,79.52,21200.0,79.1069,79.1069,78.5631,78.6323,21200.0
2012-02-07 15:05:00,79.49,79.62,79.49,79.58,4700.0,78.6026,78.7312,78.6026,78.6916,4700.0
2012-02-07 15:10:00,79.58,79.66,79.56,79.62,3200.0,78.6916,78.7707,78.6719,78.7312,3200.0
2012-02-07 15:15:00,79.64,79.8,79.64,79.73,13100.0,78.751,78.9092,78.751,78.84,13100.0
2012-02-07 15:20:00,79.73,79.81,79.63,79.74,5700.0,78.84,78.9191,78.7411,78.8498,5700.0
2012-02-07 15:25:00,79.7,79.91,79.67,79.87,7200.0,78.8103,79.0179,78.7806,78.9784,7200.0
2012-02-07 15:30:00,79.88,79.88,79.73,79.87,23900.0,78.9883,78.9883,78.84,78.9784,23900.0
2012-02-07 15:35:00,79.84,79.86,79.76,79.77,6100.0,78.9487,78.9685,78.8696,78.8795,6100.0
2012-02-07 15:40:00,79.77,79.79,79.67,79.79,8700.0,78.8795,78.8993,78.7806,78.8993,8700.0
2012-02-07 15:45:00,79.76,79.86,79.66,79.74,9900.0,78.8696,78.9685,78.7707,78.8498,9900.0
2012-02-07 15:50:00,79.71,79.71,79.6,79.66,9800.0,78.8202,78.8202,78.7114,78.7707,9800.0
2012-02-07 15:55:00,79.69,79.72,79.62,79.65,15700.0,78.8004,78.8301,78.7312,78.7609,15700.0
2012-02-08 09:30:00,80.03,80.34,79.85,80.13,26700.0,79.1366,79.4431,78.9586,79.2355,26700.0
2012-02-08 09:35:00,80.13,80.2,80.01,80.15,3600.0,79.2355,79.3047,79.1168,79.2553,3600.0
2012-02-08 09:40:00,80.1,80.27,80.05,80.24,9700.0,79.2058,79.3739,79.1564,79.3443,9700.0
2012-02-08 09:45:00,80.24,81.25,80.2,81.12,45600.0,79.3443,80.343,79.3047,80.2144,45600.0
2012-02-08 09:50:00,81.0,81.13,80.63,80.81,9500.0,80.0958,80.2243,79.7299,79.9079,9500.0
2012-02-08 09:55:00,80.79,80.85,80.5,80.5,25300.0,79.8881,79.9475,79.6014,79.6014,25300.0
2012-02-08 10:00:00,80.51,80.75,80.5,80.71,17100.0,79.6113,79.8486,79.6014,79.809,17100.0
2012-02-08 10:05:00,80.63,80.71,80.56,80.56,5700.0,79.7299,79.809,79.6607,79.6607,5700.0
2012-02-08 10:10:00,80.57,80.75,80.39,80.65,32900.0,79.6706,79.8486,79.4926,79.7497,32900.0
2012-02-08 10:15:00,80.69,80.82,80.55,80.73,10400.0,79.7892,79.9178,79.6508,79.8288,10400.0
2012-02-08 10:20:00,80.75,80.85,80.7,80.7,13700.0,79.8486,79.9475,79.7991,79.7991,13700.0
2012-02-08 10:25:00,80.63,80.66,80.38,80.38,7200.0,79.7299,79.7596,79.4827,79.4827,7200.0
2012-02-08 10:30:00,80.33,80.36,80.0,80.03,23700.0,79.4333,79.4629,79.1069,79.1366,23700.0
2012-02-08 10:35:00,80.02,80.12,79.97,80.06,12600.0,79.1267,79.2256,79.0773,79.1663,12600.0
2012-02-08 10:40:00,80.04,80.09,79.78,79.93,17800.0,79.1465,79.1959,78.8894,79.0377,17800.0
2012-02-08 10:45:00,79.87,79.91,79.79,79.88,3600.0,78.9784,79.0179,78.8993,78.9883,3600.0
2012-02-08 10:50:00,79.86,79.86,79.66,79.74,7200.0,78.9685,78.9685,78.7707,78.8498,7200.0
2012-02-08 10:55:00,79.74,79.74,79.3,79.4,7800.0,78.8498,78.8498,78.4148,78.5136,7800.0
2012-02-08 11:00:00,79.48,79.48,79.27,79.37,9000.0,78.5927,78.5927,78.3851,78.484,9000.0
2012-02-08 11:05:00,79.34,79.34,79.09,79.24,43800.0,78.4543,78.4543,78.2071,78.3554,43800.0
2012-02-08 11:10:00,79.27,79.45,79.18,79.38,34100.0,78.3851,78.5631,78.2961,78.4939,34100.0
2012-02-08 11:15:00,79.37,79.37,79.28,79.31,3100.0,78.484,78.484,78.395,78.4246,3100.0
2012-02-08 11:20:00,79.29,79.36,79.28,79.34,2200.0,78.4049,78.4741,78.395,78.4543,2200.0
2012-02-08 11:25:00,79.36,79.53,79.36,79.53,4100.0,78.4741,78.6422,78.4741,78.6422,4100.0
2012-02-08 11:30:00,79.58,79.58,79.5,79.55,1300.0,78.6916,78.6916,78.6125,78.662,1300.0
2012-02-08 11:35:00,79.55,79.58,79.47,79.49,2100.0,78.662,78.6916,78.5829,78.6026,2100.0
2012-02-08 11:40:00,79.49,79.58,79.38,79.41,45600.0,78.6026,78.6916,78.4939,78.5235,45600.0
2012-02-08 11:45:00,79.38,79.42,79.3,79.39,5500.0,78.4939,78.5334,78.4148,78.5038,5500.0
2012-02-08 11:50:00,79.36,79.44,79.35,79.41,4700.0,78.4741,78.5532,78.4642,78.5235,4700.0
2012-02-08 11:55:00,79.41,79.43,79.28,79.43,4700.0,78.5235,78.5433,78.395,78.5433,4700.0
2012-02-08 12:00:00,79.41,79.64,79.38,79.64,6300.0,78.5235,78.751,78.4939,78.751,6300.0
2012-02-08 12:05:00,79.65,79.66,79.56,79.64,2100.0,78.7609,78.7707,78.6719,78.751,2100.0
2012-02-08 12:10:00,79.63,79.75,79.57,79.75,3600.0,78.7411,78.8597,78.6817,78.8597,3600.0
2012-02-08 12:15:00,79.7,79.7,79.62,79.65,400.0,78.8103,78.8103,78.7312,78.7609,400.0
2012-02-08 12:20:00,79.65,79.65,79.51,79.53,3600.0,78.7609,78.7609,78.6224,78.6422,3600.0
2012-02-08 12:25:00,79.54,79.56,79.47,79.56,5500.0,78.6521,78.6719,78.5829,78.6719,5500.0
2012-02-08 12:30:00,79.56,79.61,79.47,79.49,6300.0,78.6719,78.7213,78.5829,78.6026,6300.0
2012-02-08 12:35:00,79.5,79.65,79.5,79.64,6700.0,78.6125,78.7609,78.6125,78.751,6700.0
2012-02-08 12:40:00,79.65,79.78,79.59,79.78,5500.0,78.7609,78.8894,78.7015,78.8894,5500.0
2012-02-08 12:45:00,79.82,80.08,79.81,79.97,74400.0,78.929,79.1861,78.9191,79.0773,74400.0
2012-02-08 12:50:00,79.97,80.16,79.95,80.07,6300.0,79.0773,79.2652,79.0575,79.1762,6300.0
2012-02-08 12:55:00,80.12,80.14,80.01,80.12,14100.0,79.2256,79.2454,79.1168,79.2256,14100.0
2012-02-08 13:00:00,80.07,80.13,80.02,80.1,5000.0,79.1762,79.2355,79.1267,79.2058,5000.0
2012-02-08 13:05:00,80.08,80.08,80.0,80.0,1700.0,79.1861,79.1861,79.1069,79.1069,1700.0
2012-02-08 13:10:00,80.0,80.09,79.98,80.06,2800.0,79.1069,79.1959,79.0872,79.1663,2800.0
2012-02-08 13:15:00,79.99,80.0,79.98,80.0,1700.0,79.0971,79.1069,79.0872,79.1069,1700.0
2012-02-08 13:20:00,80.0,80.01,79.96,80.0,6300.0,79.1069,79.1168,79.0674,79.1069,6300.0
2012-02-08 13:25:00,80.01,80.06,79.97,80.06,1700.0,79.1168,79.1663,79.0773,79.1663,1700.0
2012-02-08 13:30:00,80.0,80.0,79.85,79.88,2100.0,79.1069,79.1069,78.9586,78.9883,2100.0
2012-02-08 13:35:00,79.89,79.98,79.84,79.85,9700.0,78.9982,79.0872,78.9487,78.9586,9700.0
2012-02-08 13:40:00,79.82,79.82,79.69,79.71,3000.0,78.929,78.929,78.8004,78.8202,3000.0
2012-02-08 13:45:00,79.69,79.7,79.6,79.65,4100.0,78.8004,78.8103,78.7114,78.7609,4100.0
2012-02-08 13:50:00,79.62,79.75,79.61,79.63,4900.0,78.7312,78.8597,78.7213,78.7411,4900.0
2012-02-08 13:55:00,79.62,79.66,79.55,79.62,5900.0,78.7312,78.7707,78.662,78.7312,5900.0
2012-02-08 14:00:00,79.63,79.71,79.61,79.61,4700.0,78.7411,78.8202,78.7213,78.7213,4700.0
2012-02-08 14:05:00,79.65,79.86,79.61,79.85,11200.0,78.7609,78.9685,78.7213,78.9586,11200.0
2012-02-08 14:10:00,79.85,79.91,79.79,79.8,5800.0,78.9586,79.0179,78.8993,78.9092,5800.0
2012-02-08 14:15:00,79.6,79.74,79.6,79.71,3900.0,78.7114,78.8498,78.7114,78.8202,3900.0
2012-02-08 14:20:00,79.75,79.78,79.64,79.73,8500.0,78.8597,78.8894,78.751,78.84,8500.0
2012-02-08 14:25:00,79.8,79.99,79.8,79.92,7300.0,78.9092,79.0971,78.9092,79.0278,7300.0
2012-02-08 14:30:00,79.94,80.1,79.89,79.98,22100.0,79.0476,79.2058,78.9982,79.0872,22100.0
2012-02-08 14:35:00,79.98,80.09,79.95,80.04,31700.0,79.0872,79.1959,79.0575,79.1465,31700.0
2012-02-08 14:40:00,80.07,80.22,80.04,80.22,4300.0,79.1762,79.3245,79.1465,79.3245,4300.0
2012-02-08 14:45:00,80.23,80.29,80.23,80.23,4500.0,79.3344,79.3937,79.3344,79.3344,4500.0
2012-02-08 14:50:00,80.22,80.31,80.2,80.23,5000.0,79.3245,79.4135,79.3047,79.3344,5000.0
2012-02-08 14:55:00,80.23,80.26,80.16,80.17,5000.0,79.3344,79.364,79.2652,79.275,5000.0
2012-02-08 15:00:00,80.12,80.21,80.07,80.12,11700.0,79.2256,79.3146,79.1762,79.2256,11700.0
2012-02-08 15:05:00,80.12,80.14,80.05,80.12,7300.0,79.2256,79.2454,79.1564,79.2256,7300.0
2012-02-08 15:10:00,80.03,80.15,80.0,80.1,9400.0,79.1366,79.2553,79.1069,79.2058,9400.0
2012-02-08 15:15:00,80.1,80.14,80.04,80.1,6900.0,79.2058,79.2454,79.1465,79.2058,6900.0
2012-02-08 15:20:00,80.08,80.12,80.07,80.08,4500.0,79.1861,79.2256,79.1762,79.1861,4500.0
2012-02-08 15:25:00,80.12,80.15,80.08,80.13,5300.0,79.2256,79.2553,79.1861,79.2355,5300.0
2012-02-08 15:30:00,80.12,80.14,80.09,80.12,7200.0,79.2256,79.2454,79.1959,79.2256,7200.0
2012-02-08 15:35:00,80.12,80.14,80.1,80.1,3400.0,79.2256,79.2454,79.2058,79.2058,3400.0
2012-02-08 15:40:00,80.11,80.25,80.05,80.22,15800.0,79.2157,79.3542,79.1564,79.3245,15800.0
2012-02-08 15:45:00,80.21,80.43,80.0,80.43,24200.0,79.3146,79.5321,79.1069,79.5321,24200.0
2012-02-08 15:50:00,80.45,80.47,80.26,80.46,14600.0,79.5519,79.5717,79.364,79.5618,14600.0
2012-02-08 15:55:00,80.44,80.66,80.43,80.61,33400.0,79.542,79.7596,79.5321,79.7101,33400.0
2012-02-09 09:30:00,80.76,80.76,80.5,80.52,24700.0,79.8585,79.8585,79.6014,79.6211,24700.0
2012-02-09 09:35:00,80.52,80.52,80.26,80.33,21600.0,79.6211,79.6211,79.364,79.4333,21600.0
2012-02-09 09:40:00,80.39,80.41,79.81,79.9,62200.0,79.4926,79.5124,78.9191,79.0081,62200.0
2012-02-09 09:45:00,79.94,80.47,79.9,79.9,17500.0,79.0476,79.5717,79.0081,79.0081,17500.0
2012-02-09 09:50:00,79.9,80.11,79.86,80.0,5600.0,79.0081,79.2157,78.9685,79.1069,5600.0
2012-02-09 09:55:00,80.0,80.17,79.93,80.09,49500.0,79.1069,79.275,79.0377,79.1959,49500.0
2012-02-09 10:00:00,80.07,80.5,80.07,80.46,21800.0,79.1762,79.6014,79.1762,79.5618,21800.0
2012-02-09 10:05:00,80.46,80.61,80.4,80.55,16300.0,79.5618,79.7101,79.5025,79.6508,16300.0
2012-02-09 10:10:00,80.55,80.64,80.46,80.47,13800.0,79.6508,79.7398,79.5618,79.5717,13800.0
2012-02-09 10:15:00,80.56,80.73,80.5,80.59,13300.0,79.6607,79.8288,79.6014,79.6904,13300.0
2012-02-09 10:20:00,80.56,80.56,80.21,80.26,22200.0,79.6607,79.6607,79.3146,79.364,22200.0
2012-02-09 10:25:00,80.24,80.59,80.14,80.48,4200.0,79.3443,79.6904,79.2454,79.5816,4200.0
2012-02-09 10:30:00,80.44,80.49,80.27,80.46,9400.0,79.542,79.5915,79.3739,79.5618,9400.0
2012-02-09 10:35:00,80.48,80.59,80.44,80.58,7600.0,79.5816,79.6904,79.542,79.6805,7600.0
2012-02-09 10:40:00,80.53,80.86,80.51,80.77,23800.0,79.631,79.9573,79.6113,79.8683,23800.0
2012-02-09 10:45:00,80.86,81.0,80.65,80.82,9400.0,79.9573,80.0958,79.7497,79.9178,9400.0
2012-02-09 10:50:00,80.76,80.77,80.33,80.4,13900.0,79.8585,79.8683,79.4333,79.5025,13900.0
2012-02-09 10:55:00,80.4,80.45,80.27,80.28,5400.0,79.5025,79.5519,79.3739,79.3838,5400.0
2012-02-09 11:00:00,80.35,80.46,80.29,80.41,14800.0,79.453,79.5618,79.3937,79.5124,14800.0
2012-02-09 11:05:00,80.45,80.45,80.34,80.43,2700.0,79.5519,79.5519,79.4431,79.5321,2700.0
2012-02-09 11:10:00,80.38,80.45,80.37,80.45,2600.0,79.4827,79.5519,79.4728,79.5519,2600.0
2012-02-09 11:15:00,80.43,80.51,80.36,80.51,4900.0,79.5321,79.6113,79.4629,79.6113,4900.0
2012-02-09 11:20:00,80.47,80.75,80.45,80.5,9100.0,79.5717,79.8486,79.5519,79.6014,9100.0
2012-02-09 11:25:00,80.57,80.59,80.45,80.51,6300.0,79.6706,79.6904,79.5519,79.6113,6300.0
2012-02-09 11:30:00,80.51,80.57,80.44,80.46,7300.0,79.6113,79.6706,79.542,79.5618,7300.0
2012-02-09 11:35:00,80.46,80.56,80.26,80.26,11100.0,79.5618,79.6607,79.364,79.364,11100.0
2012-02-09 11:40:00,80.32,80.33,80.15,80.2,7600.0,79.4234,79.4333,79.2553,79.3047,7600.0
2012-02-09 11:45:00,80.19,80.24,80.1,80.23,79900.0,79.2948,79.3443,79.2058,79.3344,79900.0
2012-02-09 11:50:00,80.23,80.34,80.2,80.34,9700.0,79.3344,79.4431,79.3047,79.4431,9700.0
2012-02-09 11:55:00,80.34,80.34,80.3,80.3,3300.0,79.4431,79.4431,79.4036,79.4036,3300.0
2012-02-09 12:00:00,80.34,80.43,80.32,80.38,6000.0,79.4431,79.5321,79.4234,79.4827,6000.0
2012-02-09 12:05:00,80.39,80.39,80.25,80.25,3300.0,79.4926,79.4926,79.3542,79.3542,3300.0
2012-02-09 12:10:00,80.28,80.29,80.15,80.15,5600.0,79.3838,79.3937,79.2553,79.2553,5600.0
2012-02-09 12:15:00,80.15,80.17,80.14,80.15,1700.0,79.2553,79.275,79.2454,79.2553,1700.0
2012-02-09 12:20:00,80.15,80.21,80.12,80.19,2800.0,79.2553,79.3146,79.2256,79.2948,2800.0
2012-02-09 12:25:00,80.16,80.16,80.06,80.06,2100.0,79.2652,79.2652,79.1663,79.1663,2100.0
2012-02-09 12:30:00,80.06,80.2,80.06,80.2,4300.0,79.1663,79.3047,79.1663,79.3047,4300.0
2012-02-09 12:35:00,80.2,80.35,80.2,80.29,1000.0,79.3047,79.453,79.3047,79.3937,1000.0
2012-02-09 12:40:00,80.38,80.4,80.28,80.29,3800.0,79.4827,79.5025,79.3838,79.3937,3800.0
2012-02-09 12:45:00,80.34,80.36,80.26,80.36,5600.0,79.4431,79.4629,79.364,79.4629,5600.0
2012-02-09 12:50:00,80.37,80.38,80.13,80.14,6600.0,79.4728,79.4827,79.2355,79.2454,6600.0
2012-02-09 12:55:00,80.13,80.13,79.93,80.04,7800.0,79.2355,79.2355,79.0377,79.1465,7800.0
2012-02-09 13:00:00,80.04,80.04,79.96,80.04,11800.0,79.1465,79.1465,79.0674,79.1465,11800.0
2012-02-09 13:05:00,80.0,80.27,79.99,80.27,19800.0,79.1069,79.3739,79.0971,79.3739,19800.0
2012-02-09 13:10:00,80.21,80.24,80.0,80.0,6800.0,79.3146,79.3443,79.1069,79.1069,6800.0
2012-02-09 13:15:00,80.02,80.11,80.01,80.11,13400.0,79.1267,79.2157,79.1168,79.2157,13400.0
2012-02-09 13:20:00,80.1,80.12,80.04,80.07,8500.0,79.2058,79.2256,79.1465,79.1762,8500.0
2012-02-09 13:25:00,80.07,80.36,80.06,80.36,28400.0,79.1762,79.4629,79.1663,79.4629,28400.0
2012-02-09 13:30:00,80.43,80.48,80.35,80.47,4700.0,79.5321,79.5816,79.453,79.5717,4700.0
2012-02-09 13:35:00,80.42,80.5,80.39,80.44,6700.0,79.5223,79.6014,79.4926,79.542,6700.0
2012-02-09 13:40:00,80.56,80.56,80.44,80.51,6300.0,79.6607,79.6607,79.542,79.6113,6300.0
2012-02-09 13:45:00,80.5,80.65,80.48,80.52,8900.0,79.6014,79.7497,79.5816,79.6211,8900.0
2012-02-09 13:50:00,80.54,80.55,80.33,80.44,8800.0,79.6409,79.6508,79.4333,79.542,8800.0
2012-02-09 13:55:00,80.46,80.53,80.44,80.45,4000.0,79.5618,79.631,79.542,79.5519,4000.0
2012-02-09 14:00:00,80.44,80.44,80.38,80.43,5100.0,79.542,79.542,79.4827,79.5321,5100.0
2012-02-09 14:05:00,80.43,80.43,80.05,80.15,10600.0,79.5321,79.5321,79.1564,79.2553,10600.0
2012-02-09 14:10:00,80.29,80.57,80.28,80.44,10100.0,79.3937,79.6706,79.3838,79.542,10100.0
2012-02-09 14:15:00,80.48,80.6,80.45,80.46,15300.0,79.5816,79.7002,79.5519,79.5618,15300.0
2012-02-09 14:20:00,80.48,80.58,80.39,80.52,22500.0,79.5816,79.6805,79.4926,79.6211,22500.0
2012-02-09 14:25:00,80.52,80.52,80.42,80.48,12100.0,79.6211,79.6211,79.5223,79.5816,12100.0
2012-02-09 14:30:00,80.48,80.52,80.4,80.5,10500.0,79.5816,79.6211,79.5025,79.6014,10500.0
2012-02-09 14:35:00,80.49,80.52,80.44,80.45,9400.0,79.5915,79.6211,79.542,79.5519,9400.0
2012-02-09 14:40:00,80.46,80.46,80.3,80.39,9000.0,79.5618,79.5618,79.4036,79.4926,9000.0
2012-02-09 14:45:00,80.41,80.44,80.25,80.28,6900.0,79.5124,79.542,79.3542,79.3838,6900.0
2012-02-09 14:50:00,80.27,80.27,80.11,80.25,8100.0,79.3739,79.3739,79.2157,79.3542,8100.0
2012-02-09 14:55:00,80.28,80.45,80.26,80.35,10800.0,79.3838,79.5519,79.364,79.453,10800.0
2012-02-09 15:00:00,80.39,80.55,80.3,80.54,22900.0,79.4926,79.6508,79.4036,79.6409,22900.0
2012-02-09 15:05:00,80.55,80.62,80.35,80.62,28800.0,79.6508,79.72,79.453,79.72,28800.0
2012-02-09 15:10:00,80.63,80.99,80.63,80.99,21700.0,79.7299,80.0859,79.7299,80.0859,21700.0
2012-02-09 15:15:00,80.99,80.99,80.74,80.85,25800.0,80.0859,80.0859,79.8387,79.9475,25800.0
2012-02-09 15:20:00,80.84,81.08,80.81,81.02,35500.0,79.9376,80.1749,79.9079,80.1156,35500.0
2012-02-09 15:25:00,81.01,81.25,81.01,81.08,23600.0,80.1057,80.343,80.1057,80.1749,23600.0
2012-02-09 15:30:00,81.09,81.28,80.99,81.15,24900.0,80.1848,80.3727,80.0859,80.2441,24900.0
2012-02-09 15:35:00,81.15,81.39,81.13,81.36,26900.0,80.2441,80.4814,80.2243,80.4518,26900.0
2012-02-09 15:40:00,81.32,81.41,81.22,81.34,25900.0,80.4122,80.5012,80.3133,80.432,25900.0
2012-02-09 15:45:00,81.37,81.44,81.25,81.27,29100.0,80.4616,80.5309,80.343,80.3628,29100.0
2012-02-09 15:50:00,81.27,81.42,81.15,81.23,37000.0,80.3628,80.5111,80.2441,80.3232,37000.0
2012-02-09 15:55:00,81.2,81.5,81.2,81.47,47200.0,80.2935,80.5902,80.2935,80.5605,47200.0
2012-02-10 09:30:00,80.62,80.8,80.58,80.7,79000.0,79.72,79.898,79.6805,79.7991,79000.0
2012-02-10 09:35:00,80.68,80.68,80.17,80.44,21400.0,79.7794,79.7794,79.275,79.542,21400.0
2012-02-10 09:40:00,80.49,80.49,80.2,80.29,9300.0,79.5915,79.5915,79.3047,79.3937,9300.0
2012-02-10 09:45:00,80.2,80.38,80.2,80.34,15500.0,79.3047,79.4827,79.3047,79.4431,15500.0
2012-02-10 09:50:00,80.35,80.36,79.88,79.88,36800.0,79.453,79.4629,78.9883,78.9883,36800.0
2012-02-10 09:55:00,79.94,80.09,79.81,79.97,40000.0,79.0476,79.1959,78.9191,79.0773,40000.0
2012-02-10 10:00:00,80.0,80.18,79.9,79.93,22700.0,79.1069,79.2849,79.0081,79.0377,22700.0
2012-02-10 10:05:00,79.95,80.03,79.75,80.0,15300.0,79.0575,79.1366,78.8597,79.1069,15300.0
2012-02-10 10:10:00,79.98,80.0,79.82,79.93,12400.0,79.0872,79.1069,78.929,79.0377,12400.0
2012-02-10 10:15:00,79.92,80.23,79.92,80.0,18700.0,79.0278,79.3344,79.0278,79.1069,18700.0
2012-02-10 10:20:00,80.07,80.13,79.94,80.0,11800.0,79.1762,79.2355,79.0476,79.1069,11800.0
2012-02-10 10:25:00,80.01,80.07,79.98,80.0,2700.0,79.1168,79.1762,79.0872,79.1069,2700.0
2012-02-10 10:30:00,80.03,80.1,79.96,80.07,4300.0,79.1366,79.2058,79.0674,79.1762,4300.0
2012-02-10 10:35:00,80.01,80.05,80.0,80.05,9500.0,79.1168,79.1564,79.1069,79.1564,9500.0
2012-02-10 10:40:00,80.07,80.17,80.07,80.16,3400.0,79.1762,79.275,79.1762,79.2652,3400.0
2012-02-10 10:45:00,80.16,80.16,80.0,80.04,15200.0,79.2652,79.2652,79.1069,79.1465,15200.0
2012-02-10 10:50:00,80.05,80.13,79.95,80.12,7400.0,79.1564,79.2355,79.0575,79.2256,7400.0
2012-02-10 10:55:00,80.12,80.16,80.0,80.06,9300.0,79.2256,79.2652,79.1069,79.1663,9300.0
2012-02-10 11:00:00,80.03,80.1,79.99,80.1,4400.0,79.1366,79.2058,79.0971,79.2058,4400.0
2012-02-10 11:05:00,80.13,80.23,80.13,80.2,2700.0,79.2355,79.3344,79.2355,79.3047,2700.0
2012-02-10 11:10:00,80.2,80.25,80.11,80.11,10600.0,79.3047,79.3542,79.2157,79.2157,10600.0
2012-02-10 11:15:00,80.12,80.29,80.09,80.18,24100.0,79.2256,79.3937,79.1959,79.2849,24100.0
2012-02-10 11:20:00,80.15,80.4,80.15,80.36,8600.0,79.2553,79.5025,79.2553,79.4629,8600.0
2012-02-10 11:25:00,80.42,80.44,80.13,80.26,13000.0,79.5223,79.542,79.2355,79.364,13000.0
2012-02-10 11:30:00,80.29,80.32,80.22,80.32,2000.0,79.3937,79.4234,79.3245,79.4234,2000.0
2012-02-10 11:35:00,80.27,80.32,80.27,80.29,700.0,79.3739,79.4234,79.3739,79.3937,700.0
2012-02-10 11:40:00,80.31,80.44,80.31,80.44,1700.0,79.4135,79.542,79.4135,79.542,1700.0
2012-02-10 11:45:00,80.46,80.46,80.4,80.43,2100.0,79.5618,79.5618,79.5025,79.5321,2100.0
2012-02-10 11:50:00,80.48,80.6,80.48,80.6,5900.0,79.5816,79.7002,79.5816,79.7002,5900.0
2012-02-10 11:55:00,80.57,80.57,80.52,80.52,1200.0,79.6706,79.6706,79.6211,79.6211,1200.0
2012-02-10 12:00:00,80.55,80.55,80.5,80.51,1800.0,79.6508,79.6508,79.6014,79.6113,1800.0
2012-02-10 12:05:00,80.53,80.57,80.53,80.53,1600.0,79.631,79.6706,79.631,79.631,1600.0
2012-02-10 12:10:00,80.55,80.55,80.5,80.53,2600.0,79.6508,79.6508,79.6014,79.631,2600.0
2012-02-10 12:15:00,80.53,80.57,80.5,80.54,3500.0,79.631,79.6706,79.6014,79.6409,3500.0
2012-02-10 12:20:00,80.54,80.55,80.5,80.55,1300.0,79.6409,79.6508,79.6014,79.6508,1300.0
2012-02-10 12:25:00,80.53,80.57,80.5,80.56,6900.0,79.631,79.6706,79.6014,79.6607,6900.0
2012-02-10 12:30:00,80.52,80.53,80.5,80.5,61100.0,79.6211,79.631,79.6014,79.6014,61100.0
2012-02-10 12:35:00,80.52,80.56,80.5,80.52,8500.0,79.6211,79.6607,79.6014,79.6211,8500.0
2012-02-10 12:40:00,80.5,80.88,80.5,80.75,8000.0,79.6014,79.9771,79.6014,79.8486,8000.0
2012-02-10 12:45:00,80.79,80.87,80.78,80.87,2400.0,79.8881,79.9672,79.8782,79.9672,2400.0
2012-02-10 12:50:00,80.89,80.89,80.78,80.78,1400.0,79.987,79.987,79.8782,79.8782,1400.0
2012-02-10 12:55:00,80.78,80.81,80.77,80.77,1100.0,79.8782,79.9079,79.8683,79.8683,1100.0
2012-02-10 13:00:00,80.79,80.88,80.72,80.88,5300.0,79.8881,79.9771,79.8189,79.9771,5300.0
2012-02-10 13:05:00,80.88,80.9,80.88,80.88,1500.0,79.9771,79.9969,79.9771,79.9771,1500.0
2012-02-10 13:10:00,80.86,80.95,80.8,80.8,3100.0,79.9573,80.0463,79.898,79.898,3100.0
2012-02-10 13:15:00,80.82,80.86,80.8,80.86,1900.0,79.9178,79.9573,79.898,79.9573,1900.0
2012-02-10 13:20:00,80.8,80.85,80.74,80.79,5700.0,79.898,79.9475,79.8387,79.8881,5700.0
2012-02-10 13:25:00,80.75,80.8,80.62,80.69,2000.0,79.8486,79.898,79.72,79.7892,2000.0
2012-02-10 13:30:00,80.62,80.62,80.5,80.54,6100.0,79.72,79.72,79.6014,79.6409,6100.0
2012-02-10 13:35:00,80.56,80.6,80.44,80.5,17200.0,79.6607,79.7002,79.542,79.6014,17200.0
2012-02-10 13:40:00,80.51,80.56,80.44,80.56,6200.0,79.6113,79.6607,79.542,79.6607,6200.0
2012-02-10 13:45:00,80.56,80.56,80.47,80.5,9000.0,79.6607,79.6607,79.5717,79.6014,9000.0
2012-02-10 13:50:00,80.5,80.6,80.5,80.6,3400.0,79.6014,79.7002,79.6014,79.7002,3400.0
2012-02-10 13:55:00,80.56,80.56,80.49,80.49,5100.0,79.6607,79.6607,79.5915,79.5915,5100.0
2012-02-10 14:00:00,80.51,80.72,80.51,80.7,9000.0,79.6113,79.8189,79.6113,79.7991,9000.0
2012-02-10 14:05:00,80.75,80.75,80.58,80.61,2700.0,79.8486,79.8486,79.6805,79.7101,2700.0
2012-02-10 14:10:00,80.61,80.61,80.49,80.5,10400.0,79.7101,79.7101,79.5915,79.6014,10400.0
2012-02-10 14:15:00,80.5,80.58,80.48,80.56,3600.0,79.6014,79.6805,79.5816,79.6607,3600.0
2012-02-10 14:20:00,80.55,80.59,80.49,80.52,12400.0,79.6508,79.6904,79.5915,79.6211,12400.0
2012-02-10 14:25:00,80.51,80.55,80.51,80.54,700.0,79.6113,79.6508,79.6113,79.6409,700.0
2012-02-10 14:30:00,80.51,80.58,80.5,80.58,2300.0,79.6113,79.6805,79.6014,79.6805,2300.0
2012-02-10 14:35:00,80.57,80.63,80.5,80.51,4900.0,79.6706,79.7299,79.6014,79.6113,4900.0
2012-02-10 14:40:00,80.54,80.58,80.51,80.56,6200.0,79.6409,79.6805,79.6113,79.6607,6200.0
2012-02-10 14:45:00,80.54,80.55,80.47,80.52,6500.0,79.6409,79.6508,79.5717,79.6211,6500.0
2012-02-10 14:50:00,80.51,80.58,80.5,80.5,9300.0,79.6113,79.6805,79.6014,79.6014,9300.0
2012-02-10 14:55:00,80.5,80.6,80.48,80.6,9700.0,79.6014,79.7002,79.5816,79.7002,9700.0
2012-02-10 15:00:00,80.55,80.73,80.55,80.73,13000.0,79.6508,79.8288,79.6508,79.8288,13000.0
2012-02-10 15:05:00,80.69,80.69,80.51,80.51,2500.0,79.7892,79.7892,79.6113,79.6113,2500.0
2012-02-10 15:10:00,80.52,80.56,80.34,80.54,9700.0,79.6211,79.6607,79.4431,79.6409,9700.0
2012-02-10 15:15:00,80.5,80.63,80.5,80.63,6500.0,79.6014,79.7299,79.6014,79.7299,6500.0
2012-02-10 15:20:00,80.63,80.78,80.57,80.66,18800.0,79.7299,79.8782,79.6706,79.7596,18800.0
2012-02-10 15:25:00,80.66,80.96,80.56,80.95,16700.0,79.7596,80.0562,79.6607,80.0463,16700.0
2012-02-10 15:30:00,80.95,80.96,80.78,80.93,11700.0,80.0463,80.0562,79.8782,80.0266,11700.0
2012-02-10 15:35:00,80.95,81.04,80.9,80.98,8600.0,80.0463,80.1353,79.9969,80.076,8600.0
2012-02-10 15:40:00,80.98,81.07,80.91,80.98,8600.0,80.076,80.165,80.0068,80.076,8600.0
2012-02-10 15:45:00,81.02,81.18,80.85,81.18,12200.0,80.1156,80.2738,79.9475,80.2738,12200.0
2012-02-10 15:50:00,81.13,81.15,80.74,80.74,16600.0,80.2243,80.2441,79.8387,79.8387,16600.0
2012-02-10 15:55:00,80.77,80.92,80.77,80.84,13000.0,79.8683,80.0167,79.8683,79.9376,13000.0
2012-02-13 09:30:00,81.71,81.88,81.51,81.85,17500.0,80.7979,80.966,80.6001,80.9363,17500.0
2012-02-13 09:35:00,81.88,82.0,81.58,81.82,10900.0,80.966,81.0846,80.6693,80.9066,10900.0
2012-02-13 09:40:00,82.0,82.36,81.95,82.16,26300.0,81.0846,81.4406,81.0352,81.2428,26300.0
2012-02-13 09:45:00,82.13,82.25,81.86,81.86,17400.0,81.2132,81.3318,80.9462,80.9462,17400.0
2012-02-13 09:50:00,81.81,82.14,81.58,82.01,25500.0,80.8967,81.2231,80.6693,81.0945,25500.0
2012-02-13 09:55:00,82.14,82.35,82.08,82.35,9200.0,81.2231,81.4307,81.1637,81.4307,9200.0
2012-02-13 10:00:00,82.29,82.3,82.04,82.06,5000.0,81.3714,81.3813,81.1242,81.1439,5000.0
2012-02-13 10:05:00,82.14,82.23,82.0,82.11,13600.0,81.2231,81.312,81.0846,81.1934,13600.0
2012-02-13 10:10:00,82.1,82.17,81.76,81.84,9900.0,81.1835,81.2527,80.8473,80.9264,9900.0
2012-02-13 10:15:00,81.82,82.06,81.55,82.0,15100.0,80.9066,81.1439,80.6396,81.0846,15100.0
2012-02-13 10:20:00,82.03,82.08,81.98,82.05,3700.0,81.1143,81.1637,81.0648,81.1341,3700.0
2012-02-13 10:25:00,81.97,82.06,81.97,82.01,2100.0,81.055,81.1439,81.055,81.0945,2100.0
2012-02-13 10:30:00,82.09,82.09,81.97,81.97,2500.0,81.1736,81.1736,81.055,81.055,2500.0
2012-02-13 10:35:00,81.96,82.1,81.95,82.0,4900.0,81.0451,81.1835,81.0352,81.0846,4900.0
2012-02-13 10:40:00,82.01,82.01,81.66,81.92,77500.0,81.0945,81.0945,80.7484,81.0055,77500.0
2012-02-13 10:45:00,81.91,81.96,81.67,81.74,23400.0,80.9956,81.0451,80.7583,80.8275,23400.0
2012-02-13 10:50:00,81.65,81.65,81.48,81.5,5000.0,80.7385,80.7385,80.5704,80.5902,5000.0
2012-02-13 10:55:00,81.48,81.66,81.42,81.45,7300.0,80.5704,80.7484,80.5111,80.5408,7300.0
2012-02-13 11:00:00,81.42,81.51,81.39,81.39,6900.0,80.5111,80.6001,80.4814,80.4814,6900.0
2012-02-13 11:05:00,81.39,81.44,81.22,81.29,7900.0,80.4814,80.5309,80.3133,80.3825,7900.0
2012-02-13 11:10:00,81.24,81.39,81.23,81.3,7400.0,80.3331,80.4814,80.3232,80.3924,7400.0
2012-02-13 11:15:00,81.29,81.29,81.01,81.15,10500.0,80.3825,80.3825,80.1057,80.2441,10500.0
2012-02-13 11:20:00,81.11,81.15,80.89,80.98,5900.0,80.2046,80.2441,79.987,80.076,5900.0
2012-02-13 11:25:00,81.0,81.1,81.0,81.1,2000.0,80.0958,80.1947,80.0958,80.1947,2000.0
2012-02-13 11:30:00,81.2,81.24,81.2,81.21,900.0,80.2935,80.3331,80.2935,80.3034,900.0
2012-02-13 11:35:00,81.24,81.35,81.21,81.31,2500.0,80.3331,80.4419,80.3034,80.4023,2500.0
2012-02-13 11:40:00,81.44,81.45,81.31,81.39,3600.0,80.5309,80.5408,80.4023,80.4814,3600.0
2012-02-13 11:45:00,81.39,81.55,81.24,81.52,6800.0,80.4814,80.6396,80.3331,80.61,6800.0
2012-02-13 11:50:00,81.51,81.54,81.42,81.52,1300.0,80.6001,80.6298,80.5111,80.61,1300.0
2012-02-13 11:55:00,81.38,81.44,81.2,81.21,8100.0,80.4715,80.5309,80.2935,80.3034,8100.0
2012-02-13 12:00:00,81.24,81.43,81.19,81.36,3100.0,80.3331,80.521,80.2837,80.4518,3100.0
2012-02-13 12:05:00,81.28,81.3,81.2,81.2,1300.0,80.3727,80.3924,80.2935,80.2935,1300.0
2012-02-13 12:10:00,81.19,81.19,81.09,81.13,1100.0,80.2837,80.2837,80.1848,80.2243,1100.0
2012-02-13 12:15:00,81.22,81.32,81.16,81.18,2600.0,80.3133,80.4122,80.254,80.2738,2600.0
2012-02-13 12:20:00,81.19,81.35,81.19,81.31,1000.0,80.2837,80.4419,80.2837,80.4023,1000.0
2012-02-13 12:25:00,81.37,81.41,81.3,81.33,1900.0,80.4616,80.5012,80.3924,80.4221,1900.0
2012-02-13 12:30:00,81.25,81.34,81.22,81.34,1300.0,80.343,80.432,80.3133,80.432,1300.0
2012-02-13 12:35:00,81.31,81.31,81.23,81.24,1200.0,80.4023,80.4023,80.3232,80.3331,1200.0
2012-02-13 12:40:00,81.22,81.31,81.17,81.31,1400.0,80.3133,80.4023,80.2639,80.4023,1400.0
2012-02-13 12:45:00,81.35,81.4,81.25,81.25,7400.0,80.4419,80.4913,80.343,80.343,7400.0
2012-02-13 12:50:00,81.27,81.28,81.21,81.25,4300.0,80.3628,80.3727,80.3034,80.343,4300.0
2012-02-13 12:55:00,81.26,81.26,81.15,81.25,2700.0,80.3529,80.3529,80.2441,80.343,2700.0
2012-02-13 13:00:00,81.27,81.32,81.26,81.32,2100.0,80.3628,80.4122,80.3529,80.4122,2100.0
2012-02-13 13:05:00,81.32,81.32,81.25,81.32,2100.0,80.4122,80.4122,80.343,80.4122,2100.0
2012-02-13 13:10:00,81.34,81.43,81.34,81.43,600.0,80.432,80.521,80.432,80.521,600.0
2012-02-13 13:15:00,81.45,81.47,81.37,81.37,800.0,80.5408,80.5605,80.4616,80.4616,800.0
2012-02-13 13:20:00,81.4,81.55,81.4,81.51,3500.0,80.4913,80.6396,80.4913,80.6001,3500.0
2012-02-13 13:25:00,81.48,81.53,81.43,81.43,1300.0,80.5704,80.6199,80.521,80.521,1300.0
2012-02-13 13:30:00,81.44,81.52,81.4,81.52,1000.0,80.5309,80.61,80.4913,80.61,1000.0
2012-02-13 13:35:00,81.53,81.66,81.53,81.58,2500.0,80.6199,80.7484,80.6199,80.6693,2500.0
2012-02-13 13:40:00,81.61,81.75,81.61,81.69,1800.0,80.699,80.8374,80.699,80.7781,1800.0
2012-02-13 13:45:00,81.68,81.77,81.59,81.65,6200.0,80.7682,80.8572,80.6792,80.7385,6200.0
2012-02-13 13:50:00,81.64,81.64,81.52,81.56,11000.0,80.7286,80.7286,80.61,80.6495,11000.0
2012-02-13 13:55:00,81.55,81.63,81.55,81.6,2300.0,80.6396,80.7187,80.6396,80.6891,2300.0
2012-02-13 14:00:00,81.59,81.61,81.49,81.49,6800.0,80.6792,80.699,80.5803,80.5803,6800.0
2012-02-13 14:05:00,81.49,81.56,81.49,81.53,2200.0,80.5803,80.6495,80.5803,80.6199,2200.0
2012-02-13 14:10:00,81.58,81.67,81.58,81.59,1800.0,80.6693,80.7583,80.6693,80.6792,1800.0
2012-02-13 14:15:00,81.6,81.68,81.6,81.68,1800.0,80.6891,80.7682,80.6891,80.7682,1800.0
2012-02-13 14:20:00,81.68,81.68,81.65,81.66,1400.0,80.7682,80.7682,80.7385,80.7484,1400.0
2012-02-13 14:25:00,81.66,81.79,81.66,81.78,2800.0,80.7484,80.877,80.7484,80.8671,2800.0
2012-02-13 14:30:00,81.79,81.97,81.76,81.97,5800.0,80.877,81.055,80.8473,81.055,5800.0
2012-02-13 14:35:00,81.93,82.03,81.87,81.87,6100.0,81.0154,81.1143,80.9561,80.9561,6100.0
2012-02-13 14:40:00,81.9,82.02,81.9,81.95,4300.0,80.9857,81.1044,80.9857,81.0352,4300.0
2012-02-13 14:45:00,81.91,81.93,81.83,81.83,1500.0,80.9956,81.0154,80.9165,80.9165,1500.0
2012-02-13 14:50:00,81.87,81.93,81.76,81.79,13900.0,80.9561,81.0154,80.8473,80.877,13900.0
2012-02-13 14:55:00,81.83,81.87,81.73,81.83,3100.0,80.9165,80.9561,80.8176,80.9165,3100.0
2012-02-13 15:00:00,81.79,81.83,81.77,81.79,1300.0,80.877,80.9165,80.8572,80.877,1300.0
2012-02-13 15:05:00,81.79,81.82,81.73,81.74,3000.0,80.877,80.9066,80.8176,80.8275,3000.0
2012-02-13 15:10:00,81.8,81.84,81.74,81.81,4400.0,80.8868,80.9264,80.8275,80.8967,4400.0
2012-02-13 15:15:00,81.83,81.84,81.8,81.84,1300.0,80.9165,80.9264,80.8868,80.9264,1300.0
2012-02-13 15:20:00,81.81,81.81,81.7,81.77,9100.0,80.8967,80.8967,80.788,80.8572,9100.0
2012-02-13 15:25:00,81.77,81.77,81.62,81.66,7500.0,80.8572,80.8572,80.7089,80.7484,7500.0
2012-02-13 15:30:00,81.63,81.77,81.63,81.73,4400.0,80.7187,80.8572,80.7187,80.8176,4400.0
2012-02-13 15:35:00,81.74,82.03,81.7,82.0,17100.0,80.8275,81.1143,80.788,81.0846,17100.0
2012-02-13 15:40:00,81.97,82.07,81.95,82.0,14600.0,81.055,81.1538,81.0352,81.0846,14600.0
2012-02-13 15:45:00,81.99,82.05,81.93,82.02,10700.0,81.0747,81.1341,81.0154,81.1044,10700.0
2012-02-13 15:50:00,82.03,82.09,81.94,81.99,12500.0,81.1143,81.1736,81.0253,81.0747,12500.0
2012-02-13 15:55:00,82.02,82.05,81.92,81.97,13400.0,81.1044,81.1341,81.0055,81.055,13400.0
2012-02-14 09:30:00,82.0,82.12,81.66,81.89,7400.0,81.0846,81.2033,80.7484,80.9758,7400.0
2012-02-14 09:35:00,81.79,81.9,81.79,81.9,600.0,80.877,80.9857,80.877,80.9857,600.0
2012-02-14 09:40:00,81.92,82.01,81.84,82.0,2200.0,81.0055,81.0945,80.9264,81.0846,2200.0
2012-02-14 09:45:00,81.99,82.2,81.83,82.17,14500.0,81.0747,81.2824,80.9165,81.2527,14500.0
2012-02-14 09:50:00,82.16,82.18,81.92,82.06,15600.0,81.2428,81.2626,81.0055,81.1439,15600.0
2012-02-14 09:55:00,82.03,82.2,81.95,82.03,6000.0,81.1143,81.2824,81.0352,81.1143,6000.0
2012-02-14 10:00:00,82.12,82.14,81.93,82.0,1300.0,81.2033,81.2231,81.0154,81.0846,1300.0
2012-02-14 10:05:00,81.98,82.26,81.92,82.0,13700.0,81.0648,81.3417,81.0055,81.0846,13700.0
2012-02-14 10:10:00,82.0,82.22,82.0,82.16,11400.0,81.0846,81.3022,81.0846,81.2428,11400.0
2012-02-14 10:15:00,82.16,82.29,82.04,82.14,13900.0,81.2428,81.3714,81.1242,81.2231,13900.0
2012-02-14 10:20:00,82.24,82.24,82.05,82.17,1700.0,81.3219,81.3219,81.1341,81.2527,1700.0
2012-02-14 10:25:00,82.15,82.24,82.03,82.11,6400.0,81.2329,81.3219,81.1143,81.1934,6400.0
2012-02-14 10:30:00,82.09,82.19,82.04,82.11,2400.0,81.1736,81.2725,81.1242,81.1934,2400.0
2012-02-14 10:35:00,82.15,82.15,82.07,82.07,400.0,81.2329,81.2329,81.1538,81.1538,400.0
2012-02-14 10:40:00,82.03,82.07,81.93,82.07,2800.0,81.1143,81.1538,81.0154,81.1538,2800.0
2012-02-14 10:45:00,82.04,82.12,82.04,82.08,1300.0,81.1242,81.2033,81.1242,81.1637,1300.0
2012-02-14 10:50:00,82.08,82.1,81.91,81.91,11800.0,81.1637,81.1835,80.9956,80.9956,11800.0
2012-02-14 10:55:00,81.96,82.07,81.91,82.0,6900.0,81.0451,81.1538,80.9956,81.0846,6900.0
2012-02-14 11:00:00,82.02,82.25,82.02,82.25,3000.0,81.1044,81.3318,81.1044,81.3318,3000.0
2012-02-14 11:05:00,82.15,82.26,82.09,82.25,3100.0,81.2329,81.3417,81.1736,81.3318,3100.0
2012-02-14 11:10:00,82.24,82.24,82.16,82.17,1700.0,81.3219,81.3219,81.2428,81.2527,1700.0
2012-02-14 11:15:00,82.22,82.23,82.16,82.17,1600.0,81.3022,81.312,81.2428,81.2527,1600.0
2012-02-14 11:20:00,82.16,82.16,82.12,82.12,200.0,81.2428,81.2428,81.2033,81.2033,200.0
2012-02-14 11:25:00,82.23,82.24,82.17,82.24,700.0,81.312,81.3219,81.2527,81.3219,700.0
2012-02-14 11:30:00,82.29,82.42,82.26,82.38,10500.0,81.3714,81.4999,81.3417,81.4604,10500.0
2012-02-14 11:35:00,82.31,82.42,82.27,82.31,6400.0,81.3912,81.4999,81.3516,81.3912,6400.0
2012-02-14 11:40:00,82.33,82.33,82.2,82.2,6400.0,81.4109,81.4109,81.2824,81.2824,6400.0
2012-02-14 11:45:00,82.2,82.2,82.08,82.11,4700.0,81.2824,81.2824,81.1637,81.1934,4700.0
2012-02-14 11:50:00,82.11,82.23,82.11,82.15,2900.0,81.1934,81.312,81.1934,81.2329,2900.0
2012-02-14 11:55:00,82.16,82.17,82.05,82.06,1900.0,81.2428,81.2527,81.1341,81.1439,1900.0
2012-02-14 12:00:00,82.12,82.12,82.02,82.09,2200.0,81.2033,81.2033,81.1044,81.1736,2200.0
2012-02-14 12:05:00,82.06,82.06,81.89,81.94,22900.0,81.1439,81.1439,80.9758,81.0253,22900.0
2012-02-14 12:10:00,81.94,82.13,81.94,82.04,5900.0,81.0253,81.2132,81.0253,81.1242,5900.0
2012-02-14 12:15:00,82.07,82.07,81.96,81.96,2300.0,81.1538,81.1538,81.0451,81.0451,2300.0
2012-02-14 12:20:00,82.01,82.07,81.94,82.01,2500.0,81.0945,81.1538,81.0253,81.0945,2500.0
2012-02-14 12:25:00,81.95,82.11,81.94,82.04,2300.0,81.0352,81.1934,81.0253,81.1242,2300.0
2012-02-14 12:30:00,82.06,82.16,82.02,82.16,9400.0,81.1439,81.2428,81.1044,81.2428,9400.0
2012-02-14 12:35:00,82.13,82.15,82.06,82.07,2100.0,81.2132,81.2329,81.1439,81.1538,2100.0
2012-02-14 12:40:00,82.06,82.5,82.06,82.34,11600.0,81.1439,81.579,81.1439,81.4208,11600.0
2012-02-14 12:45:00,82.41,82.47,82.25,82.4,14300.0,81.49,81.5494,81.3318,81.4802,14300.0
2012-02-14 12:50:00,82.4,82.4,82.17,82.17,13000.0,81.4802,81.4802,81.2527,81.2527,13000.0
2012-02-14 12:55:00,82.18,82.27,82.18,82.23,4800.0,81.2626,81.3516,81.2626,81.312,4800.0
2012-02-14 13:00:00,82.22,82.26,82.09,82.26,4200.0,81.3022,81.3417,81.1736,81.3417,4200.0
2012-02-14 13:05:00,82.25,82.32,82.14,82.14,4600.0,81.3318,81.401,81.2231,81.2231,4600.0
2012-02-14 13:10:00,82.14,82.21,82.1,82.21,1300.0,81.2231,81.2923,81.1835,81.2923,1300.0
2012-02-14 13:15:00,82.17,82.23,82.1,82.1,2100.0,81.2527,81.312,81.1835,81.1835,2100.0
2012-02-14 13:20:00,82.0,82.1,82.0,82.1,3500.0,81.0846,81.1835,81.0846,81.1835,3500.0
2012-02-14 13:25:00,82.14,82.23,82.02,82.12,34700.0,81.2231,81.312,81.1044,81.2033,34700.0
2012-02-14 13:30:00,82.18,82.48,82.15,82.32,33400.0,81.2626,81.5593,81.2329,81.401,33400.0
2012-02-14 13:35:00,82.29,82.69,82.25,82.59,56900.0,81.3714,81.7669,81.3318,81.668,56900.0
2012-02-14 13:40:00,82.56,82.6,82.48,82.49,10200.0,81.6384,81.6779,81.5593,81.5691,10200.0
2012-02-14 13:45:00,82.5,82.52,82.42,82.42,2100.0,81.579,81.5988,81.4999,81.4999,2100.0
2012-02-14 13:50:00,82.43,82.64,82.42,82.5,4500.0,81.5098,81.7175,81.4999,81.579,4500.0
2012-02-14 13:55:00,82.51,82.65,82.48,82.56,4500.0,81.5889,81.7274,81.5593,81.6384,4500.0
2012-02-14 14:00:00,82.56,82.63,82.47,82.57,5100.0,81.6384,81.7076,81.5494,81.6483,5100.0
2012-02-14 14:05:00,82.56,82.63,82.49,82.53,2500.0,81.6384,81.7076,81.5691,81.6087,2500.0
2012-02-14 14:10:00,82.52,82.61,82.49,82.56,3000.0,81.5988,81.6878,81.5691,81.6384,3000.0
2012-02-14 14:15:00,82.54,82.56,82.49,82.49,1300.0,81.6186,81.6384,81.5691,81.5691,1300.0
2012-02-14 14:20:00,82.49,82.52,82.37,82.37,1600.0,81.5691,81.5988,81.4505,81.4505,1600.0
2012-02-14 14:25:00,82.37,82.51,82.37,82.44,1600.0,81.4505,81.5889,81.4505,81.5197,1600.0
2012-02-14 14:30:00,82.41,82.43,82.31,82.38,1400.0,81.49,81.5098,81.3912,81.4604,1400.0
2012-02-14 14:35:00,82.34,82.34,82.21,82.3,3500.0,81.4208,81.4208,81.2923,81.3813,3500.0
2012-02-14 14:40:00,82.36,82.36,82.17,82.17,2500.0,81.4406,81.4406,81.2527,81.2527,2500.0
2012-02-14 14:45:00,82.17,82.28,82.12,82.19,3700.0,81.2527,81.3615,81.2033,81.2725,3700.0
2012-02-14 14:50:00,82.13,82.25,82.13,82.25,1500.0,81.2132,81.3318,81.2132,81.3318,1500.0
2012-02-14 14:55:00,82.28,82.3,82.23,82.23,2100.0,81.3615,81.3813,81.312,81.312,2100.0
2012-02-14 15:00:00,82.27,82.39,82.27,82.32,3500.0,81.3516,81.4703,81.3516,81.401,3500.0
2012-02-14 15:05:00,82.28,82.33,82.25,82.32,2300.0,81.3615,81.4109,81.3318,81.401,2300.0
2012-02-14 15:10:00,82.29,82.3,82.24,82.24,1500.0,81.3714,81.3813,81.3219,81.3219,1500.0
2012-02-14 15:15:00,82.28,82.36,82.22,82.34,4300.0,81.3615,81.4406,81.3022,81.4208,4300.0
2012-02-14 15:20:00,82.34,82.4,82.23,82.4,3200.0,81.4208,81.4802,81.312,81.4802,3200.0
2012-02-14 15:25:00,82.41,82.53,82.3,82.3,4100.0,81.49,81.6087,81.3813,81.3813,4100.0
2012-02-14 15:30:00,82.33,82.5,82.28,82.48,4400.0,81.4109,81.579,81.3615,81.5593,4400.0
2012-02-14 15:35:00,82.52,82.61,82.45,82.61,6300.0,81.5988,81.6878,81.5296,81.6878,6300.0
2012-02-14 15:40:00,82.67,82.81,82.6,82.79,12400.0,81.7471,81.8856,81.6779,81.8658,12400.0
2012-02-14 15:45:00,82.8,82.98,82.79,82.98,12400.0,81.8757,82.0537,81.8658,82.0537,12400.0
2012-02-14 15:50:00,82.99,83.0,82.88,82.89,14200.0,82.0636,82.0735,81.9548,81.9647,14200.0
2012-02-14 15:55:00,82.93,82.93,82.73,82.8,15500.0,82.0042,82.0042,81.8065,81.8757,15500.0
2012-02-15 09:30:00,83.0,83.17,82.96,83.13,30300.0,82.0735,82.2416,82.0339,82.202,30300.0
2012-02-15 09:35:00,83.03,83.11,82.8,83.0,111600.0,82.1031,82.1822,81.8757,82.0735,111600.0
2012-02-15 09:40:00,83.03,83.03,82.65,82.82,7500.0,82.1031,82.1031,81.7274,81.8955,7500.0
2012-02-15 09:45:00,82.84,83.48,82.8,83.19,18200.0,81.9152,82.5481,81.8757,82.2613,18200.0
2012-02-15 09:50:00,83.22,83.49,83.15,83.38,19100.0,82.291,82.558,82.2218,82.4492,19100.0
2012-02-15 09:55:00,83.29,83.46,83.04,83.18,13500.0,82.3602,82.5283,82.113,82.2514,13500.0
2012-02-15 10:00:00,83.29,83.39,83.06,83.39,17700.0,82.3602,82.4591,82.1328,82.4591,17700.0
2012-02-15 10:05:00,83.32,83.91,83.3,83.91,41500.0,82.3899,82.9733,82.3701,82.9733,41500.0
2012-02-15 10:10:00,83.9,84.22,83.43,83.5,28900.0,82.9634,83.2798,82.4987,82.5679,28900.0
2012-02-15 10:15:00,83.44,83.67,83.33,83.54,14600.0,82.5085,82.736,82.3998,82.6074,14600.0
2012-02-15 10:20:00,83.53,83.63,83.44,83.6,9600.0,82.5975,82.6964,82.5085,82.6668,9600.0
2012-02-15 10:25:00,83.6,83.82,83.51,83.6,15100.0,82.6668,82.8843,82.5778,82.6668,15100.0
2012-02-15 10:30:00,83.72,83.73,83.62,83.73,3300.0,82.7854,82.7953,82.6865,82.7953,3300.0
2012-02-15 10:35:00,83.72,83.82,83.65,83.82,5600.0,82.7854,82.8843,82.7162,82.8843,5600.0
2012-02-15 10:40:00,83.73,84.45,83.73,84.43,16300.0,82.7953,83.5073,82.7953,83.4875,16300.0
2012-02-15 10:45:00,84.45,84.48,84.04,84.17,11300.0,83.5073,83.5369,83.1018,83.2304,11300.0
2012-02-15 10:50:00,84.06,84.15,84.01,84.15,1800.0,83.1216,83.2106,83.0722,83.2106,1800.0
2012-02-15 10:55:00,84.15,84.16,83.67,83.74,6800.0,83.2106,83.2205,82.736,82.8052,6800.0
2012-02-15 11:00:00,83.65,83.9,83.65,83.9,1500.0,82.7162,82.9634,82.7162,82.9634,1500.0
2012-02-15 11:05:00,83.95,84.1,83.94,83.94,11200.0,83.0128,83.1612,83.003,83.003,11200.0
2012-02-15 11:10:00,83.94,83.94,83.91,83.91,1600.0,83.003,83.003,82.9733,82.9733,1600.0
2012-02-15 11:15:00,84.01,84.01,83.93,84.01,1400.0,83.0722,83.0722,82.9931,83.0722,1400.0
2012-02-15 11:20:00,84.06,84.09,83.78,83.78,64300.0,83.1216,83.1513,82.8447,82.8447,64300.0
2012-02-15 11:25:00,83.8,83.99,83.8,83.98,2800.0,82.8645,83.0524,82.8645,83.0425,2800.0
2012-02-15 11:30:00,83.92,84.0,83.92,83.93,5900.0,82.9832,83.0623,82.9832,82.9931,5900.0
2012-02-15 11:35:00,83.99,84.0,83.92,83.92,300.0,83.0524,83.0623,82.9832,82.9832,300.0
2012-02-15 11:40:00,84.01,84.09,83.98,84.07,3600.0,83.0722,83.1513,83.0425,83.1315,3600.0
2012-02-15 11:45:00,84.07,84.07,83.9,83.9,8100.0,83.1315,83.1315,82.9634,82.9634,8100.0
2012-02-15 11:50:00,83.95,83.95,83.61,83.65,5800.0,83.0128,83.0128,82.6766,82.7162,5800.0
2012-02-15 11:55:00,83.65,83.66,83.62,83.62,3100.0,82.7162,82.7261,82.6865,82.6865,3100.0
2012-02-15 12:00:00,83.67,83.67,83.6,83.62,2700.0,82.736,82.736,82.6668,82.6865,2700.0
2012-02-15 12:05:00,83.65,83.69,83.6,83.61,1800.0,82.7162,82.7558,82.6668,82.6766,1800.0
2012-02-15 12:10:00,83.6,83.6,83.46,83.46,3700.0,82.6668,82.6668,82.5283,82.5283,3700.0
2012-02-15 12:15:00,83.51,83.51,83.38,83.47,2000.0,82.5778,82.5778,82.4492,82.5382,2000.0
2012-02-15 12:20:00,83.47,83.47,83.21,83.21,6500.0,82.5382,82.5382,82.2811,82.2811,6500.0
2012-02-15 12:25:00,83.2,83.25,83.14,83.21,3000.0,82.2712,82.3207,82.2119,82.2811,3000.0
2012-02-15 12:30:00,83.14,83.19,82.93,83.07,5200.0,82.2119,82.2613,82.0042,82.1427,5200.0
2012-02-15 12:35:00,83.14,83.47,83.14,83.38,4300.0,82.2119,82.5382,82.2119,82.4492,4300.0
2012-02-15 12:40:00,83.31,83.31,83.15,83.18,9800.0,82.38,82.38,82.2218,82.2514,9800.0
2012-02-15 12:45:00,83.16,83.22,83.15,83.22,12200.0,82.2317,82.291,82.2218,82.291,12200.0
2012-02-15 12:50:00,83.16,83.34,83.16,83.31,16000.0,82.2317,82.4097,82.2317,82.38,16000.0
2012-02-15 12:55:00,83.32,83.43,83.28,83.35,11400.0,82.3899,82.4987,82.3503,82.4195,11400.0
2012-02-15 13:00:00,83.37,83.44,82.98,83.44,23800.0,82.4393,82.5085,82.0537,82.5085,23800.0
2012-02-15 13:05:00,83.44,83.75,83.32,83.75,27500.0,82.5085,82.8151,82.3899,82.8151,27500.0
2012-02-15 13:10:00,83.86,83.86,83.57,83.57,5300.0,82.9239,82.9239,82.6371,82.6371,5300.0
2012-02-15 13:15:00,83.58,83.71,83.53,83.69,4900.0,82.647,82.7755,82.5975,82.7558,4900.0
2012-02-15 13:20:00,83.64,83.8,83.58,83.8,2500.0,82.7063,82.8645,82.647,82.8645,2500.0
2012-02-15 13:25:00,83.8,83.8,83.59,83.66,2900.0,82.8645,82.8645,82.6569,82.7261,2900.0
2012-02-15 13:30:00,83.66,83.68,83.43,83.43,3300.0,82.7261,82.7459,82.4987,82.4987,3300.0
2012-02-15 13:35:00,83.43,83.49,83.37,83.48,1900.0,82.4987,82.558,82.4393,82.5481,1900.0
2012-02-15 13:40:00,83.46,83.5,83.42,83.5,4900.0,82.5283,82.5679,82.4888,82.5679,4900.0
2012-02-15 13:45:00,83.48,83.5,83.38,83.4,4300.0,82.5481,82.5679,82.4492,82.469,4300.0
2012-02-15 13:50:00,83.49,83.58,83.41,83.58,3200.0,82.558,82.647,82.4789,82.647,3200.0
2012-02-15 13:55:00,83.49,83.49,83.36,83.43,4300.0,82.558,82.558,82.4294,82.4987,4300.0
2012-02-15 14:00:00,83.42,83.63,83.35,83.45,8000.0,82.4888,82.6964,82.4195,82.5184,8000.0
2012-02-15 14:05:00,83.41,83.63,83.41,83.56,10100.0,82.4789,82.6964,82.4789,82.6272,10100.0
2012-02-15 14:10:00,83.62,83.62,83.48,83.49,8500.0,82.6865,82.6865,82.5481,82.558,8500.0
2012-02-15 14:15:00,83.53,83.55,83.48,83.5,8400.0,82.5975,82.6173,82.5481,82.5679,8400.0
2012-02-15 14:20:00,83.49,83.55,83.48,83.55,5300.0,82.558,82.6173,82.5481,82.6173,5300.0
2012-02-15 14:25:00,83.55,83.86,83.53,83.75,9700.0,82.6173,82.9239,82.5975,82.8151,9700.0
2012-02-15 14:30:00,83.74,83.75,83.48,83.5,11900.0,82.8052,82.8151,82.5481,82.5679,11900.0
2012-02-15 14:35:00,83.52,83.54,83.48,83.48,6200.0,82.5876,82.6074,82.5481,82.5481,6200.0
2012-02-15 14:40:00,83.48,83.72,83.47,83.63,19300.0,82.5481,82.7854,82.5382,82.6964,19300.0
2012-02-15 14:45:00,83.63,83.65,83.54,83.58,10500.0,82.6964,82.7162,82.6074,82.647,10500.0
2012-02-15 14:50:00,83.59,83.66,83.48,83.58,9400.0,82.6569,82.7261,82.5481,82.647,9400.0
2012-02-15 14:55:00,83.61,83.68,83.45,83.56,12700.0,82.6766,82.7459,82.5184,82.6272,12700.0
2012-02-15 15:00:00,83.51,83.57,83.36,83.36,11500.0,82.5778,82.6371,82.4294,82.4294,11500.0
2012-02-15 15:05:00,83.42,83.55,83.36,83.55,23600.0,82.4888,82.6173,82.4294,82.6173,23600.0
2012-02-15 15:10:00,83.49,83.56,83.47,83.49,9500.0,82.558,82.6272,82.5382,82.558,9500.0
2012-02-15 15:15:00,83.52,83.56,83.47,83.49,9600.0,82.5876,82.6272,82.5382,82.558,9600.0
2012-02-15 15:20:00,83.47,83.55,83.44,83.48,8600.0,82.5382,82.6173,82.5085,82.5481,8600.0
2012-02-15 15:25:00,83.5,83.6,83.47,83.6,11600.0,82.5679,82.6668,82.5382,82.6668,11600.0
2012-02-15 15:30:00,83.6,83.68,83.5,83.54,12900.0,82.6668,82.7459,82.5679,82.6074,12900.0
2012-02-15 15:35:00,83.54,83.67,83.51,83.67,16000.0,82.6074,82.736,82.5778,82.736,16000.0
2012-02-15 15:40:00,83.67,83.75,83.56,83.67,10300.0,82.736,82.8151,82.6272,82.736,10300.0
2012-02-15 15:45:00,83.73,83.83,83.63,83.65,10800.0,82.7953,82.8942,82.6964,82.7162,10800.0
2012-02-15 15:50:00,83.61,83.62,83.51,83.56,11500.0,82.6766,82.6865,82.5778,82.6272,11500.0
2012-02-15 15:55:00,83.55,83.6,83.41,83.57,22600.0,82.6173,82.6668,82.4789,82.6371,22600.0
2012-02-16 09:30:00,83.84,83.87,83.23,83.56,5600.0,82.9041,82.9337,82.3009,82.6272,5600.0
2012-02-16 09:35:00,83.54,83.77,83.48,83.6,13900.0,82.6074,82.8349,82.5481,82.6668,13900.0
2012-02-16 09:40:00,83.65,83.79,83.48,83.57,20900.0,82.7162,82.8546,82.5481,82.6371,20900.0
2012-02-16 09:45:00,83.59,83.62,83.44,83.53,17400.0,82.6569,82.6865,82.5085,82.5975,17400.0
2012-02-16 09:50:00,83.55,83.63,83.34,83.34,12200.0,82.6173,82.6964,82.4097,82.4097,12200.0
2012-02-16 09:55:00,83.39,83.43,83.32,83.33,12000.0,82.4591,82.4987,82.3899,82.3998,12000.0
2012-02-16 10:00:00,83.27,83.67,83.14,83.61,8900.0,82.3404,82.736,82.2119,82.6766,8900.0
2012-02-16 10:05:00,83.67,83.67,83.49,83.62,11900.0,82.736,82.736,82.558,82.6865,11900.0
2012-02-16 10:10:00,83.62,83.63,83.48,83.63,5200.0,82.6865,82.6964,82.5481,82.6964,5200.0
2012-02-16 10:15:00,83.57,83.95,83.57,83.89,66800.0,82.6371,83.0128,82.6371,82.9535,66800.0
2012-02-16 10:20:00,83.77,83.94,83.77,83.9,5300.0,82.8349,83.003,82.8349,82.9634,5300.0
2012-02-16 10:25:00,83.83,84.09,83.83,84.08,17400.0,82.8942,83.1513,82.8942,83.1414,17400.0
2012-02-16 10:30:00,84.09,84.46,84.05,84.31,9800.0,83.1513,83.5172,83.1117,83.3688,9800.0
2012-02-16 10:35:00,84.29,84.39,84.01,84.01,2700.0,83.3491,83.4479,83.0722,83.0722,2700.0
2012-02-16 10:40:00,84.01,84.1,83.84,84.0,10400.0,83.0722,83.1612,82.9041,83.0623,10400.0
2012-02-16 10:45:00,84.0,84.23,83.88,83.88,56200.0,83.0623,83.2897,82.9436,82.9436,56200.0
2012-02-16 10:50:00,83.93,83.94,83.6,83.69,19500.0,82.9931,83.003,82.6668,82.7558,19500.0
2012-02-16 10:55:00,83.59,83.66,83.25,83.35,11100.0,82.6569,82.7261,82.3207,82.4195,11100.0
2012-02-16 11:00:00,83.29,83.43,83.2,83.38,8100.0,82.3602,82.4987,82.2712,82.4492,8100.0
2012-02-16 11:05:00,83.46,83.46,82.91,83.16,35700.0,82.5283,82.5283,81.9845,82.2317,35700.0
2012-02-16 11:10:00,83.07,83.32,83.01,83.32,5400.0,82.1427,82.3899,82.0833,82.3899,5400.0
2012-02-16 11:15:00,83.32,83.66,83.32,83.6,15500.0,82.3899,82.7261,82.3899,82.6668,15500.0
2012-02-16 11:20:00,83.63,83.7,83.63,83.69,700.0,82.6964,82.7656,82.6964,82.7558,700.0
2012-02-16 11:25:00,83.6,83.66,83.52,83.59,10300.0,82.6668,82.7261,82.5876,82.6569,10300.0
2012-02-16 11:30:00,83.54,83.61,83.41,83.5,16500.0,82.6074,82.6766,82.4789,82.5679,16500.0
2012-02-16 11:35:00,83.54,83.71,83.5,83.65,3800.0,82.6074,82.7755,82.5679,82.7162,3800.0
2012-02-16 11:40:00,83.62,83.64,83.38,83.43,4700.0,82.6865,82.7063,82.4492,82.4987,4700.0
2012-02-16 11:45:00,83.45,83.46,83.39,83.44,1700.0,82.5184,82.5283,82.4591,82.5085,1700.0
2012-02-16 11:50:00,83.44,83.5,83.29,83.5,3500.0,82.5085,82.5679,82.3602,82.5679,3500.0
2012-02-16 11:55:00,83.5,83.67,83.45,83.6,5800.0,82.5679,82.736,82.5184,82.6668,5800.0
2012-02-16 12:00:00,83.59,83.72,83.57,83.68,2500.0,82.6569,82.7854,82.6371,82.7459,2500.0
2012-02-16 12:05:00,83.58,83.67,83.56,83.65,2900.0,82.647,82.736,82.6272,82.7162,2900.0
2012-02-16 12:10:00,83.63,83.64,83.53,83.61,2900.0,82.6964,82.7063,82.5975,82.6766,2900.0
2012-02-16 12:15:00,83.64,83.88,83.61,83.84,5600.0,82.7063,82.9436,82.6766,82.9041,5600.0
2012-02-16 12:20:00,83.83,84.02,83.81,83.86,9000.0,82.8942,83.0821,82.8744,82.9239,9000.0
2012-02-16 12:25:00,83.82,84.06,83.82,84.06,9800.0,82.8843,83.1216,82.8843,83.1216,9800.0
2012-02-16 12:30:00,84.02,84.03,83.92,83.99,6300.0,83.0821,83.092,82.9832,83.0524,6300.0
2012-02-16 12:35:00,83.96,84.06,83.92,84.0,3300.0,83.0227,83.1216,82.9832,83.0623,3300.0
2012-02-16 12:40:00,84.0,84.0,83.82,83.82,1000.0,83.0623,83.0623,82.8843,82.8843,1000.0
2012-02-16 12:45:00,83.83,83.83,83.67,83.68,3200.0,82.8942,82.8942,82.736,82.7459,3200.0
2012-02-16 12:50:00,83.74,83.91,83.74,83.91,900.0,82.8052,82.9733,82.8052,82.9733,900.0
2012-02-16 12:55:00,83.93,83.98,83.93,83.95,1200.0,82.9931,83.0425,82.9931,83.0128,1200.0
2012-02-16 13:00:00,83.92,84.0,83.91,83.99,2700.0,82.9832,83.0623,82.9733,83.0524,2700.0
2012-02-16 13:05:00,83.96,83.97,83.72,83.84,1900.0,83.0227,83.0326,82.7854,82.9041,1900.0
2012-02-16 13:10:00,83.82,83.94,83.8,83.84,2900.0,82.8843,83.003,82.8645,82.9041,2900.0
2012-02-16 13:15:00,83.84,83.85,83.69,83.69,1400.0,82.9041,82.914,82.7558,82.7558,1400.0
2012-02-16 13:20:00,83.71,83.75,83.63,83.75,2200.0,82.7755,82.8151,82.6964,82.8151,2200.0
2012-02-16 13:25:00,83.8,83.8,83.73,83.77,500.0,82.8645,82.8645,82.7953,82.8349,500.0
2012-02-16 13:30:00,83.78,83.8,83.78,83.79,900.0,82.8447,82.8645,82.8447,82.8546,900.0
2012-02-16 13:35:00,83.88,83.93,83.81,83.81,3300.0,82.9436,82.9931,82.8744,82.8744,3300.0
2012-02-16 13:40:00,83.8,83.8,83.62,83.67,2600.0,82.8645,82.8645,82.6865,82.736,2600.0
2012-02-16 13:45:00,83.68,83.91,83.65,83.78,3800.0,82.7459,82.9733,82.7162,82.8447,3800.0
2012-02-16 13:50:00,83.77,83.81,83.51,83.55,13100.0,82.8349,82.8744,82.5778,82.6173,13100.0
2012-02-16 13:55:00,83.55,83.64,83.5,83.62,5700.0,82.6173,82.7063,82.5679,82.6865,5700.0
2012-02-16 14:00:00,83.62,83.68,83.58,83.65,2400.0,82.6865,82.7459,82.647,82.7162,2400.0
2012-02-16 14:05:00,83.63,83.63,83.57,83.6,2400.0,82.6964,82.6964,82.6371,82.6668,2400.0
2012-02-16 14:10:00,83.64,83.7,83.64,83.7,1800.0,82.7063,82.7656,82.7063,82.7656,1800.0
2012-02-16 14:15:00,83.66,83.71,83.66,83.69,11000.0,82.7261,82.7755,82.7261,82.7558,11000.0
2012-02-16 14:20:00,83.69,83.81,83.69,83.81,2600.0,82.7558,82.8744,82.7558,82.8744,2600.0
2012-02-16 14:25:00,83.81,83.85,83.78,83.84,1700.0,82.8744,82.914,82.8447,82.9041,1700.0
2012-02-16 14:30:00,83.84,83.9,83.75,83.77,4400.0,82.9041,82.9634,82.8151,82.8349,4400.0
2012-02-16 14:35:00,83.78,83.78,83.75,83.78,1900.0,82.8447,82.8447,82.8151,82.8447,1900.0
2012-02-16 14:40:00,83.83,83.88,83.82,83.88,4400.0,82.8942,82.9436,82.8843,82.9436,4400.0
2012-02-16 14:45:00,83.82,83.86,83.75,83.84,4800.0,82.8843,82.9239,82.8151,82.9041,4800.0
2012-02-16 14:50:00,83.85,83.87,83.8,83.87,2200.0,82.914,82.9337,82.8645,82.9337,2200.0
2012-02-16 14:55:00,83.86,83.92,83.86,83.89,2500.0,82.9239,82.9832,82.9239,82.9535,2500.0
2012-02-16 15:00:00,83.9,83.94,83.82,83.88,5800.0,82.9634,83.003,82.8843,82.9436,5800.0
2012-02-16 15:05:00,83.87,83.97,83.83,83.95,6300.0,82.9337,83.0326,82.8942,83.0128,6300.0
2012-02-16 15:10:00,83.94,84.0,83.93,83.93,5800.0,83.003,83.0623,82.9931,82.9931,5800.0
2012-02-16 15:15:00,83.94,83.97,83.9,83.91,4100.0,83.003,83.0326,82.9634,82.9733,4100.0
2012-02-16 15:20:00,83.94,83.97,83.83,83.88,4600.0,83.003,83.0326,82.8942,82.9436,4600.0
2012-02-16 15:25:00,83.85,83.96,83.83,83.95,3500.0,82.914,83.0227,82.8942,83.0128,3500.0
2012-02-16 15:30:00,83.98,83.99,83.88,83.88,6400.0,83.0425,83.0524,82.9436,82.9436,6400.0
2012-02-16 15:35:00,83.88,83.88,83.8,83.86,3300.0,82.9436,82.9436,82.8645,82.9239,3300.0
2012-02-16 15:40:00,83.87,83.97,83.85,83.97,6100.0,82.9337,83.0326,82.914,83.0326,6100.0
2012-02-16 15:45:00,83.97,84.19,83.92,84.19,18200.0,83.0326,83.2502,82.9832,83.2502,18200.0
2012-02-16 15:50:00,84.2,84.3,84.08,84.09,16200.0,83.2601,83.3589,83.1414,83.1513,16200.0
2012-02-16 15:55:00,84.1,84.2,84.06,84.17,11600.0,83.1612,83.2601,83.1216,83.2304,11600.0
2012-02-17 09:30:00,84.11,84.46,84.09,84.23,5300.0,83.1711,83.5172,83.1513,83.2897,5300.0
2012-02-17 09:35:00,84.27,84.36,84.05,84.14,12700.0,83.3293,83.4183,83.1117,83.2007,12700.0
2012-02-17 09:40:00,84.24,84.34,84.04,84.25,24000.0,83.2996,83.3985,83.1018,83.3095,24000.0
2012-02-17 09:45:00,84.25,84.26,84.1,84.14,12300.0,83.3095,83.3194,83.1612,83.2007,12300.0
2012-02-17 09:50:00,84.14,84.19,84.09,84.09,7500.0,83.2007,83.2502,83.1513,83.1513,7500.0
2012-02-17 09:55:00,84.16,84.24,84.08,84.24,1200.0,83.2205,83.2996,83.1414,83.2996,1200.0
2012-02-17 10:00:00,84.1,84.1,83.79,83.93,3900.0,83.1612,83.1612,82.8546,82.9931,3900.0
2012-02-17 10:05:00,83.98,84.1,83.84,83.91,7300.0,83.0425,83.1612,82.9041,82.9733,7300.0
2012-02-17 10:10:00,83.94,83.97,83.8,83.8,17500.0,83.003,83.0326,82.8645,82.8645,17500.0
2012-02-17 10:15:00,83.82,83.89,83.79,83.88,4100.0,82.8843,82.9535,82.8546,82.9436,4100.0
2012-02-17 10:20:00,83.84,83.84,83.73,83.73,1800.0,82.9041,82.9041,82.7953,82.7953,1800.0
2012-02-17 10:25:00,83.77,83.77,83.74,83.74,500.0,82.8349,82.8349,82.8052,82.8052,500.0
2012-02-17 10:30:00,83.7,83.8,83.7,83.73,1200.0,82.7656,82.8645,82.7656,82.7953,1200.0
2012-02-17 10:35:00,83.8,83.8,83.59,83.59,5700.0,82.8645,82.8645,82.6569,82.6569,5700.0
2012-02-17 10:40:00,83.62,83.71,83.62,83.68,1000.0,82.6865,82.7755,82.6865,82.7459,1000.0
2012-02-17 10:45:00,83.7,83.77,83.7,83.77,1100.0,82.7656,82.8349,82.7656,82.8349,1100.0
2012-02-17 10:50:00,83.72,83.91,83.72,83.73,4200.0,82.7854,82.9733,82.7854,82.7953,4200.0
2012-02-17 10:55:00,83.67,83.75,83.64,83.75,2900.0,82.736,82.8151,82.7063,82.8151,2900.0
2012-02-17 11:00:00,83.67,83.73,83.5,83.5,3100.0,82.736,82.7953,82.5679,82.5679,3100.0
2012-02-17 11:05:00,83.5,83.53,83.41,83.47,4100.0,82.5679,82.5975,82.4789,82.5382,4100.0
2012-02-17 11:10:00,83.43,83.44,83.43,83.44,2100.0,82.4987,82.5085,82.4987,82.5085,2100.0
2012-02-17 11:15:00,83.44,83.51,83.34,83.42,5100.0,82.5085,82.5778,82.4097,82.4888,5100.0
2012-02-17 11:20:00,83.4,83.4,83.34,83.34,300.0,82.469,82.469,82.4097,82.4097,300.0
2012-02-17 11:25:00,83.39,83.4,83.26,83.26,3100.0,82.4591,82.469,82.3306,82.3306,3100.0
2012-02-17 11:30:00,83.28,83.28,83.14,83.14,1900.0,82.3503,82.3503,82.2119,82.2119,1900.0
2012-02-17 11:35:00,83.13,83.13,82.96,83.02,7000.0,82.202,82.202,82.0339,82.0932,7000.0
2012-02-17 11:40:00,83.1,83.1,83.05,83.05,1000.0,82.1723,82.1723,82.1229,82.1229,1000.0
2012-02-17 11:45:00,83.05,83.06,82.95,82.95,2100.0,82.1229,82.1328,82.024,82.024,2100.0
2012-02-17 11:50:00,83.02,83.02,82.95,82.95,1600.0,82.0932,82.0932,82.024,82.024,1600.0
2012-02-17 11:55:00,83.0,83.01,82.71,82.74,12300.0,82.0735,82.0833,81.7867,81.8164,12300.0
2012-02-17 12:00:00,82.74,82.74,82.73,82.74,3100.0,81.8164,81.8164,81.8065,81.8164,3100.0
2012-02-17 12:05:00,82.73,82.96,82.73,82.96,1900.0,81.8065,82.0339,81.8065,82.0339,1900.0
2012-02-17 12:10:00,82.9,82.96,82.9,82.94,1200.0,81.9746,82.0339,81.9746,82.0141,1200.0
2012-02-17 12:15:00,82.95,82.99,82.92,82.99,3000.0,82.024,82.0636,81.9943,82.0636,3000.0
2012-02-17 12:20:00,83.06,83.13,83.03,83.1,4200.0,82.1328,82.202,82.1031,82.1723,4200.0
2012-02-17 12:25:00,83.1,83.11,83.05,83.11,5100.0,82.1723,82.1822,82.1229,82.1822,5100.0
2012-02-17 12:30:00,83.11,83.12,83.07,83.1,3100.0,82.1822,82.1921,82.1427,82.1723,3100.0
2012-02-17 12:35:00,83.09,83.11,83.08,83.1,1300.0,82.1624,82.1822,82.1526,82.1723,1300.0
2012-02-17 12:40:00,83.1,83.14,83.05,83.05,1200.0,82.1723,82.2119,82.1229,82.1229,1200.0
2012-02-17 12:45:00,83.05,83.05,82.99,82.99,2200.0,82.1229,82.1229,82.0636,82.0636,2200.0
2012-02-17 12:50:00,82.97,82.99,82.96,82.97,600.0,82.0438,82.0636,82.0339,82.0438,600.0
2012-02-17 12:55:00,82.99,83.0,82.96,83.0,2200.0,82.0636,82.0735,82.0339,82.0735,2200.0
2012-02-17 13:00:00,82.97,83.0,82.96,83.0,1700.0,82.0438,82.0735,82.0339,82.0735,1700.0
2012-02-17 13:05:00,82.96,83.0,82.96,82.98,1000.0,82.0339,82.0735,82.0339,82.0537,1000.0
2012-02-17 13:10:00,82.99,83.0,82.9,82.95,2200.0,82.0636,82.0735,81.9746,82.024,2200.0
2012-02-17 13:15:00,83.0,83.07,83.0,83.04,2100.0,82.0735,82.1427,82.0735,82.113,2100.0
2012-02-17 13:20:00,83.05,83.08,83.01,83.05,3200.0,82.1229,82.1526,82.0833,82.1229,3200.0
2012-02-17 13:25:00,83.01,83.01,82.91,82.97,2600.0,82.0833,82.0833,81.9845,82.0438,2600.0
2012-02-17 13:30:00,82.98,83.04,82.95,82.95,1200.0,82.0537,82.113,82.024,82.024,1200.0
2012-02-17 13:35:00,82.98,83.02,82.95,82.95,4300.0,82.0537,82.0932,82.024,82.024,4300.0
2012-02-17 13:40:00,82.93,82.93,82.87,82.87,1300.0,82.0042,82.0042,81.9449,81.9449,1300.0
2012-02-17 13:45:00,82.88,82.88,82.84,82.88,2200.0,81.9548,81.9548,81.9152,81.9548,2200.0
2012-02-17 13:50:00,82.9,82.94,82.87,82.89,5500.0,81.9746,82.0141,81.9449,81.9647,5500.0
2012-02-17 13:55:00,82.89,82.89,82.85,82.85,2800.0,81.9647,81.9647,81.9251,81.9251,2800.0
2012-02-17 14:00:00,82.85,82.88,82.81,82.87,3400.0,81.9251,81.9548,81.8856,81.9449,3400.0
2012-02-17 14:05:00,82.87,82.87,82.83,82.87,1200.0,81.9449,81.9449,81.9054,81.9449,1200.0
2012-02-17 14:10:00,82.89,82.89,82.82,82.85,1800.0,81.9647,81.9647,81.8955,81.9251,1800.0
2012-02-17 14:15:00,82.85,82.85,82.84,82.84,800.0,81.9251,81.9251,81.9152,81.9152,800.0
2012-02-17 14:20:00,82.84,82.85,82.84,82.85,2500.0,81.9152,81.9251,81.9152,81.9251,2500.0
2012-02-17 14:25:00,82.84,82.88,82.84,82.88,4700.0,81.9152,81.9548,81.9152,81.9548,4700.0
2012-02-17 14:30:00,82.89,82.89,82.87,82.88,2500.0,81.9647,81.9647,81.9449,81.9548,2500.0
2012-02-17 14:35:00,82.91,82.94,82.9,82.92,1500.0,81.9845,82.0141,81.9746,81.9943,1500.0
2012-02-17 14:40:00,82.92,82.92,82.9,82.9,1500.0,81.9943,81.9943,81.9746,81.9746,1500.0
2012-02-17 14:45:00,82.89,82.89,82.82,82.85,2900.0,81.9647,81.9647,81.8955,81.9251,2900.0
2012-02-17 14:50:00,82.85,82.87,82.83,82.83,1000.0,81.9251,81.9449,81.9054,81.9054,1000.0
2012-02-17 14:55:00,82.83,82.83,82.69,82.69,9400.0,81.9054,81.9054,81.7669,81.7669,9400.0
2012-02-17 15:00:00,82.74,82.76,82.74,82.75,7100.0,81.8164,81.8361,81.8164,81.8262,7100.0
2012-02-17 15:05:00,82.76,82.77,82.74,82.74,4900.0,81.8361,81.846,81.8164,81.8164,4900.0
2012-02-17 15:10:00,82.73,82.73,82.67,82.73,5700.0,81.8065,81.8065,81.7471,81.8065,5700.0
2012-02-17 15:15:00,82.69,82.81,82.64,82.79,5100.0,81.7669,81.8856,81.7175,81.8658,5100.0
2012-02-17 15:20:00,82.78,82.85,82.78,82.83,2900.0,81.8559,81.9251,81.8559,81.9054,2900.0
2012-02-17 15:25:00,82.83,82.83,82.68,82.68,2100.0,81.9054,81.9054,81.757,81.757,2100.0
2012-02-17 15:30:00,82.73,82.87,82.73,82.8,6500.0,81.8065,81.9449,81.8065,81.8757,6500.0
2012-02-17 15:35:00,82.79,82.88,82.79,82.88,2600.0,81.8658,81.9548,81.8658,81.9548,2600.0
2012-02-17 15:40:00,82.92,82.95,82.79,82.79,3500.0,81.9943,82.024,81.8658,81.8658,3500.0
2012-02-17 15:45:00,82.8,82.81,82.77,82.8,2700.0,81.8757,81.8856,81.846,81.8757,2700.0
2012-02-17 15:50:00,82.78,82.81,82.69,82.73,8500.0,81.8559,81.8856,81.7669,81.8065,8500.0
2012-02-17 15:55:00,82.71,82.71,82.51,82.57,19600.0,81.7867,81.7867,81.5889,81.6483,19600.0
2012-02-21 09:30:00,82.77,83.27,82.68,83.03,6200.0,81.846,82.3404,81.757,82.1031,6200.0
2012-02-21 09:35:00,82.99,83.21,82.83,83.0,18600.0,82.0636,82.2811,81.9054,82.0735,18600.0
2012-02-21 09:40:00,82.97,83.43,82.84,83.43,3100.0,82.0438,82.4987,81.9152,82.4987,3100.0
2012-02-21 09:45:00,83.4,83.54,83.38,83.43,7400.0,82.469,82.6074,82.4492,82.4987,7400.0
2012-02-21 09:50:00,83.4,83.56,83.31,83.31,16600.0,82.469,82.6272,82.38,82.38,16600.0
2012-02-21 09:55:00,83.25,83.35,83.09,83.11,25000.0,82.3207,82.4195,82.1624,82.1822,25000.0
2012-02-21 10:00:00,83.18,83.27,82.97,82.97,8300.0,82.2514,82.3404,82.0438,82.0438,8300.0
2012-02-21 10:05:00,83.0,83.05,82.65,82.82,18400.0,82.0735,82.1229,81.7274,81.8955,18400.0
2012-02-21 10:10:00,82.77,82.88,82.68,82.85,14900.0,81.846,81.9548,81.757,81.9251,14900.0
2012-02-21 10:15:00,82.79,82.8,82.67,82.67,4100.0,81.8658,81.8757,81.7471,81.7471,4100.0
2012-02-21 10:20:00,82.63,82.7,82.53,82.6,2100.0,81.7076,81.7768,81.6087,81.6779,2100.0
2012-02-21 10:25:00,82.68,82.75,82.55,82.56,3400.0,81.757,81.8262,81.6285,81.6384,3400.0
2012-02-21 10:30:00,82.58,82.75,82.58,82.74,2600.0,81.6581,81.8262,81.6581,81.8164,2600.0
2012-02-21 10:35:00,82.74,82.95,82.74,82.95,2200.0,81.8164,82.024,81.8164,82.024,2200.0
2012-02-21 10:40:00,83.0,83.03,82.95,82.95,2500.0,82.0735,82.1031,82.024,82.024,2500.0
2012-02-21 10:45:00,82.97,83.08,82.95,83.06,1600.0,82.0438,82.1526,82.024,82.1328,1600.0
2012-02-21 10:50:00,83.03,83.03,82.99,82.99,2200.0,82.1031,82.1031,82.0636,82.0636,2200.0
2012-02-21 10:55:00,83.02,83.08,82.99,83.0,7300.0,82.0932,82.1526,82.0636,82.0735,7300.0
2012-02-21 11:00:00,83.0,83.01,82.81,82.82,5300.0,82.0735,82.0833,81.8856,81.8955,5300.0
2012-02-21 11:05:00,82.81,82.81,82.64,82.64,7000.0,81.8856,81.8856,81.7175,81.7175,7000.0
2012-02-21 11:10:00,82.68,82.71,82.63,82.68,1400.0,81.757,81.7867,81.7076,81.757,1400.0
2012-02-21 11:15:00,82.7,82.97,82.69,82.97,1000.0,81.7768,82.0438,81.7669,82.0438,1000.0
2012-02-21 11:20:00,83.02,83.02,82.96,83.02,1400.0,82.0932,82.0932,82.0339,82.0932,1400.0
2012-02-21 11:25:00,82.99,83.09,82.94,83.05,7200.0,82.0636,82.1624,82.0141,82.1229,7200.0
2012-02-21 11:30:00,83.07,83.07,82.9,82.95,4500.0,82.1427,82.1427,81.9746,82.024,4500.0
2012-02-21 11:35:00,82.92,83.01,82.9,82.99,8100.0,81.9943,82.0833,81.9746,82.0636,8100.0
2012-02-21 11:40:00,82.99,83.01,82.94,82.94,1600.0,82.0636,82.0833,82.0141,82.0141,1600.0
2012-02-21 11:45:00,82.88,82.91,82.85,82.85,400.0,81.9548,81.9845,81.9251,81.9251,400.0
2012-02-21 11:50:00,82.85,82.95,82.85,82.89,1600.0,81.9251,82.024,81.9251,81.9647,1600.0
2012-02-21 11:55:00,82.85,82.94,82.85,82.94,900.0,81.9251,82.0141,81.9251,82.0141,900.0
2012-02-21 12:00:00,83.02,83.16,83.01,83.1,3500.0,82.0932,82.2317,82.0833,82.1723,3500.0
2012-02-21 12:05:00,83.14,83.15,82.99,83.01,1100.0,82.2119,82.2218,82.0636,82.0833,1100.0
2012-02-21 12:10:00,83.05,83.06,83.02,83.06,2300.0,82.1229,82.1328,82.0932,82.1328,2300.0
2012-02-21 12:15:00,83.03,83.05,82.75,82.77,3200.0,82.1031,82.1229,81.8262,81.846,3200.0
2012-02-21 12:20:00,82.75,82.76,82.7,82.76,2400.0,81.8262,81.8361,81.7768,81.8361,2400.0
2012-02-21 12:25:00,82.75,82.76,82.7,82.7,1200.0,81.8262,81.8361,81.7768,81.7768,1200.0
2012-02-21 12:30:00,82.7,82.7,82.64,82.65,700.0,81.7768,81.7768,81.7175,81.7274,700.0
2012-02-21 12:35:00,82.65,82.68,82.62,82.62,1600.0,81.7274,81.757,81.6977,81.6977,1600.0
2012-02-21 12:40:00,82.62,82.66,82.62,82.64,900.0,81.6977,81.7372,81.6977,81.7175,900.0
2012-02-21 12:45:00,82.67,82.67,82.64,82.65,900.0,81.7471,81.7471,81.7175,81.7274,900.0
2012-02-21 12:50:00,82.64,82.7,82.61,82.64,2800.0,81.7175,81.7768,81.6878,81.7175,2800.0
2012-02-21 12:55:00,82.63,82.7,82.63,82.7,1500.0,81.7076,81.7768,81.7076,81.7768,1500.0
2012-02-21 13:00:00,82.66,82.72,82.64,82.72,800.0,81.7372,81.7966,81.7175,81.7966,800.0
2012-02-21 13:05:00,82.64,82.69,82.64,82.66,1200.0,81.7175,81.7669,81.7175,81.7372,1200.0
2012-02-21 13:10:00,82.69,82.81,82.68,82.81,2000.0,81.7669,81.8856,81.757,81.8856,2000.0
2012-02-21 13:15:00,82.81,82.81,82.61,82.61,2200.0,81.8856,81.8856,81.6878,81.6878,2200.0
2012-02-21 13:20:00,82.61,82.69,82.61,82.62,900.0,81.6878,81.7669,81.6878,81.6977,900.0
2012-02-21 13:25:00,82.61,82.63,82.5,82.5,4400.0,81.6878,81.7076,81.579,81.579,4400.0
2012-02-21 13:30:00,82.52,82.53,82.38,82.43,13100.0,81.5988,81.6087,81.4604,81.5098,13100.0
2012-02-21 13:35:00,82.42,82.54,82.37,82.37,3500.0,81.4999,81.6186,81.4505,81.4505,3500.0
2012-02-21 13:40:00,82.37,82.37,81.94,81.95,10200.0,81.4505,81.4505,81.0253,81.0352,10200.0
2012-02-21 13:45:00,81.95,82.0,81.85,81.85,4400.0,81.0352,81.0846,80.9363,80.9363,4400.0
2012-02-21 13:50:00,81.89,82.12,81.88,82.06,4000.0,80.9758,81.2033,80.966,81.1439,4000.0
2012-02-21 13:55:00,82.03,82.03,81.81,81.92,3700.0,81.1143,81.1143,80.8967,81.0055,3700.0
2012-02-21 14:00:00,81.86,81.94,81.84,81.86,2500.0,80.9462,81.0253,80.9264,80.9462,2500.0
2012-02-21 14:05:00,81.83,81.87,81.66,81.72,5000.0,80.9165,80.9561,80.7484,80.8077,5000.0
2012-02-21 14:10:00,81.72,81.72,81.35,81.49,10700.0,80.8077,80.8077,80.4419,80.5803,10700.0
2012-02-21 14:15:00,81.5,81.59,81.5,81.58,3000.0,80.5902,80.6792,80.5902,80.6693,3000.0
2012-02-21 14:20:00,81.47,81.81,81.47,81.77,3000.0,80.5605,80.8967,80.5605,80.8572,3000.0
2012-02-21 14:25:00,81.81,81.82,81.69,81.7,2500.0,80.8967,80.9066,80.7781,80.788,2500.0
2012-02-21 14:30:00,81.67,81.71,81.62,81.7,2700.0,80.7583,80.7979,80.7089,80.788,2700.0
2012-02-21 14:35:00,81.68,81.68,81.51,81.6,3100.0,80.7682,80.7682,80.6001,80.6891,3100.0
2012-02-21 14:40:00,81.58,81.58,81.44,81.5,8400.0,80.6693,80.6693,80.5309,80.5902,8400.0
2012-02-21 14:45:00,81.55,81.57,81.42,81.47,3300.0,80.6396,80.6594,80.5111,80.5605,3300.0
2012-02-21 14:50:00,81.51,81.51,81.29,81.32,2100.0,80.6001,80.6001,80.3825,80.4122,2100.0
2012-02-21 14:55:00,81.32,81.47,81.28,81.47,6000.0,80.4122,80.5605,80.3727,80.5605,6000.0
2012-02-21 15:00:00,81.47,81.56,81.45,81.56,4000.0,80.5605,80.6495,80.5408,80.6495,4000.0
2012-02-21 15:05:00,81.55,81.57,81.53,81.55,4100.0,80.6396,80.6594,80.6199,80.6396,4100.0
2012-02-21 15:10:00,81.54,81.64,81.54,81.64,5300.0,80.6298,80.7286,80.6298,80.7286,5300.0
2012-02-21 15:15:00,81.62,81.62,81.49,81.54,2600.0,80.7089,80.7089,80.5803,80.6298,2600.0
2012-02-21 15:20:00,81.5,81.72,81.5,81.71,4700.0,80.5902,80.8077,80.5902,80.7979,4700.0
2012-02-21 15:25:00,81.69,81.72,81.6,81.72,4400.0,80.7781,80.8077,80.6891,80.8077,4400.0
2012-02-21 15:30:00,81.74,81.8,81.7,81.7,3700.0,80.8275,80.8868,80.788,80.788,3700.0
2012-02-21 15:35:00,81.7,81.8,81.64,81.8,5400.0,80.788,80.8868,80.7286,80.8868,5400.0
2012-02-21 15:40:00,81.81,81.98,81.8,81.94,9000.0,80.8967,81.0648,80.8868,81.0253,9000.0
2012-02-21 15:45:00,81.97,82.06,81.93,81.95,6600.0,81.055,81.1439,81.0154,81.0352,6600.0
2012-02-21 15:50:00,81.99,82.11,81.88,82.0,8400.0,81.0747,81.1934,80.966,81.0846,8400.0
2012-02-21 15:55:00,81.94,82.1,81.92,82.07,9200.0,81.0253,81.1835,81.0055,81.1538,9200.0
2012-02-22 09:30:00,81.04,81.15,80.5,80.91,31300.0,80.1353,80.2441,79.6014,80.0068,31300.0
2012-02-22 09:35:00,81.01,81.38,80.92,81.37,33300.0,80.1057,80.4715,80.0167,80.4616,33300.0
2012-02-22 09:40:00,81.38,81.8,81.22,81.4,78700.0,80.4715,80.8868,80.3133,80.4913,78700.0
2012-02-22 09:45:00,81.5,81.78,81.35,81.7,21700.0,80.5902,80.8671,80.4419,80.788,21700.0
2012-02-22 09:50:00,81.69,81.95,81.45,81.95,8800.0,80.7781,81.0352,80.5408,81.0352,8800.0
2012-02-22 09:55:00,82.0,82.18,82.0,82.15,7900.0,81.0846,81.2626,81.0846,81.2329,7900.0
2012-02-22 10:00:00,82.16,82.17,81.68,81.82,5600.0,81.2428,81.2527,80.7682,80.9066,5600.0
2012-02-22 10:05:00,81.9,82.26,81.79,82.14,22600.0,80.9857,81.3417,80.877,81.2231,22600.0
2012-02-22 10:10:00,82.13,82.44,82.09,82.22,8700.0,81.2132,81.5197,81.1736,81.3022,8700.0
2012-02-22 10:15:00,82.12,82.13,81.93,81.96,2600.0,81.2033,81.2132,81.0154,81.0451,2600.0
2012-02-22 10:20:00,81.98,82.03,81.95,82.01,5200.0,81.0648,81.1143,81.0352,81.0945,5200.0
2012-02-22 10:25:00,81.98,82.09,81.95,82.0,7400.0,81.0648,81.1736,81.0352,81.0846,7400.0
2012-02-22 10:30:00,82.0,82.01,81.93,82.0,10000.0,81.0846,81.0945,81.0154,81.0846,10000.0
2012-02-22 10:35:00,81.98,82.08,81.95,82.08,3600.0,81.0648,81.1637,81.0352,81.1637,3600.0
2012-02-22 10:40:00,82.08,82.2,82.04,82.1,3000.0,81.1637,81.2824,81.1242,81.1835,3000.0
2012-02-22 10:45:00,82.1,82.14,81.96,82.14,3000.0,81.1835,81.2231,81.0451,81.2231,3000.0
2012-02-22 10:50:00,82.12,82.22,82.04,82.07,5400.0,81.2033,81.3022,81.1242,81.1538,5400.0
2012-02-22 10:55:00,82.05,82.05,81.96,81.96,29900.0,81.1341,81.1341,81.0451,81.0451,29900.0
2012-02-22 11:00:00,82.04,82.33,82.04,82.28,3900.0,81.1242,81.4109,81.1242,81.3615,3900.0
2012-02-22 11:05:00,82.31,82.35,82.05,82.27,9300.0,81.3912,81.4307,81.1341,81.3516,9300.0
2012-02-22 11:10:00,82.32,82.32,82.07,82.14,3500.0,81.401,81.401,81.1538,81.2231,3500.0
2012-02-22 11:15:00,82.12,82.16,82.0,82.0,2100.0,81.2033,81.2428,81.0846,81.0846,2100.0
2012-02-22 11:20:00,82.0,82.17,82.0,82.01,5100.0,81.0846,81.2527,81.0846,81.0945,5100.0
2012-02-22 11:25:00,82.02,82.02,81.9,81.9,7900.0,81.1044,81.1044,80.9857,80.9857,7900.0
2012-02-22 11:30:00,81.96,81.98,81.8,81.91,6600.0,81.0451,81.0648,80.8868,80.9956,6600.0
2012-02-22 11:35:00,81.84,81.87,81.75,81.78,5300.0,80.9264,80.9561,80.8374,80.8671,5300.0
2012-02-22 11:40:00,81.76,81.77,81.65,81.66,4400.0,80.8473,80.8572,80.7385,80.7484,4400.0
2012-02-22 11:45:00,81.67,81.71,81.65,81.65,2900.0,80.7583,80.7979,80.7385,80.7385,2900.0
2012-02-22 11:50:00,81.71,81.71,81.48,81.5,5500.0,80.7979,80.7979,80.5704,80.5902,5500.0
2012-02-22 11:55:00,81.44,81.61,81.44,81.55,3400.0,80.5309,80.699,80.5309,80.6396,3400.0
2012-02-22 12:00:00,81.59,81.59,81.5,81.59,3500.0,80.6792,80.6792,80.5902,80.6792,3500.0
2012-02-22 12:05:00,81.61,81.72,81.59,81.72,3900.0,80.699,80.8077,80.6792,80.8077,3900.0
2012-02-22 12:10:00,81.71,81.71,81.62,81.64,3000.0,80.7979,80.7979,80.7089,80.7286,3000.0
2012-02-22 12:15:00,81.65,81.69,81.63,81.66,2700.0,80.7385,80.7781,80.7187,80.7484,2700.0
2012-02-22 12:20:00,81.66,81.68,81.61,81.63,6600.0,80.7484,80.7682,80.699,80.7187,6600.0
2012-02-22 12:25:00,81.65,81.77,81.65,81.77,2900.0,80.7385,80.8572,80.7385,80.8572,2900.0
2012-02-22 12:30:00,81.78,81.78,81.65,81.65,3500.0,80.8671,80.8671,80.7385,80.7385,3500.0
2012-02-22 12:35:00,81.65,81.76,81.65,81.72,3400.0,80.7385,80.8473,80.7385,80.8077,3400.0
2012-02-22 12:40:00,81.73,81.73,81.61,81.66,6700.0,80.8176,80.8176,80.699,80.7484,6700.0
2012-02-22 12:45:00,81.65,81.7,81.64,81.67,1200.0,80.7385,80.788,80.7286,80.7583,1200.0
2012-02-22 12:50:00,81.66,81.71,81.61,81.65,3700.0,80.7484,80.7979,80.699,80.7385,3700.0
2012-02-22 12:55:00,81.65,81.74,81.65,81.69,2200.0,80.7385,80.8275,80.7385,80.7781,2200.0
2012-02-22 13:00:00,81.78,81.78,81.65,81.72,3000.0,80.8671,80.8671,80.7385,80.8077,3000.0
2012-02-22 13:05:00,81.77,81.84,81.74,81.8,2100.0,80.8572,80.9264,80.8275,80.8868,2100.0
2012-02-22 13:10:00,81.79,81.82,81.77,81.81,1700.0,80.877,80.9066,80.8572,80.8967,1700.0
2012-02-22 13:15:00,81.88,81.89,81.78,81.79,2000.0,80.966,80.9758,80.8671,80.877,2000.0
2012-02-22 13:20:00,81.79,81.84,81.78,81.84,2400.0,80.877,80.9264,80.8671,80.9264,2400.0
2012-02-22 13:25:00,81.85,81.96,81.85,81.95,1500.0,80.9363,81.0451,80.9363,81.0352,1500.0
2012-02-22 13:30:00,81.98,81.98,81.87,81.95,2800.0,81.0648,81.0648,80.9561,81.0352,2800.0
2012-02-22 13:35:00,81.94,81.96,81.89,81.95,3000.0,81.0253,81.0451,80.9758,81.0352,3000.0
2012-02-22 13:40:00,81.99,82.13,81.99,82.1,6100.0,81.0747,81.2132,81.0747,81.1835,6100.0
2012-02-22 13:45:00,82.06,82.11,82.06,82.08,900.0,81.1439,81.1934,81.1439,81.1637,900.0
2012-02-22 13:50:00,82.13,82.33,82.13,82.33,1600.0,81.2132,81.4109,81.2132,81.4109,1600.0
2012-02-22 13:55:00,82.29,82.35,82.25,82.32,3200.0,81.3714,81.4307,81.3318,81.401,3200.0
2012-02-22 14:00:00,82.28,82.34,82.08,82.1,4500.0,81.3615,81.4208,81.1637,81.1835,4500.0
2012-02-22 14:05:00,82.12,82.3,82.12,82.18,2800.0,81.2033,81.3813,81.2033,81.2626,2800.0
2012-02-22 14:10:00,82.18,82.24,82.15,82.15,2400.0,81.2626,81.3219,81.2329,81.2329,2400.0
2012-02-22 14:15:00,82.22,82.24,82.07,82.07,7200.0,81.3022,81.3219,81.1538,81.1538,7200.0
2012-02-22 14:20:00,82.14,82.14,81.97,82.0,13700.0,81.2231,81.2231,81.055,81.0846,13700.0
2012-02-22 14:25:00,82.0,82.17,82.0,82.16,6900.0,81.0846,81.2527,81.0846,81.2428,6900.0
2012-02-22 14:30:00,82.13,82.25,82.07,82.16,3300.0,81.2132,81.3318,81.1538,81.2428,3300.0
2012-02-22 14:35:00,82.16,82.16,81.97,81.97,7600.0,81.2428,81.2428,81.055,81.055,7600.0
2012-02-22 14:40:00,81.97,82.18,81.97,82.18,10700.0,81.055,81.2626,81.055,81.2626,10700.0
2012-02-22 14:45:00,82.16,82.19,82.12,82.18,2000.0,81.2428,81.2725,81.2033,81.2626,2000.0
2012-02-22 14:50:00,82.19,82.19,82.01,82.06,5000.0,81.2725,81.2725,81.0945,81.1439,5000.0
2012-02-22 14:55:00,82.17,82.28,82.16,82.27,5700.0,81.2527,81.3615,81.2428,81.3516,5700.0
2012-02-22 15:00:00,82.25,82.33,82.17,82.3,29300.0,81.3318,81.4109,81.2527,81.3813,29300.0
2012-02-22 15:05:00,82.31,82.38,82.28,82.38,5800.0,81.3912,81.4604,81.3615,81.4604,5800.0
2012-02-22 15:10:00,82.39,82.64,82.37,82.63,17800.0,81.4703,81.7175,81.4505,81.7076,17800.0
2012-02-22 15:15:00,82.64,82.8,82.6,82.68,21100.0,81.7175,81.8757,81.6779,81.757,21100.0
2012-02-22 15:20:00,82.65,82.9,82.65,82.71,138000.0,81.7274,81.9746,81.7274,81.7867,138000.0
2012-02-22 15:25:00,82.67,82.67,82.44,82.5,7600.0,81.7471,81.7471,81.5197,81.579,7600.0
2012-02-22 15:30:00,82.47,82.47,82.27,82.32,5100.0,81.5494,81.5494,81.3516,81.401,5100.0
2012-02-22 15:35:00,82.33,82.4,82.33,82.37,5400.0,81.4109,81.4802,81.4109,81.4505,5400.0
2012-02-22 15:40:00,82.38,82.45,82.34,82.39,5400.0,81.4604,81.5296,81.4208,81.4703,5400.0
2012-02-22 15:45:00,82.42,82.46,82.32,82.39,7500.0,81.4999,81.5395,81.401,81.4703,7500.0
2012-02-22 15:50:00,82.37,82.44,82.32,82.36,8900.0,81.4505,81.5197,81.401,81.4406,8900.0
2012-02-22 15:55:00,82.36,82.66,82.36,82.5,48900.0,81.4406,81.7372,81.4406,81.579,48900.0
2012-02-23 09:30:00,82.35,83.1,82.35,83.05,8200.0,81.4307,82.1723,81.4307,82.1229,8200.0
2012-02-23 09:35:00,83.03,83.2,82.71,83.11,17800.0,82.1031,82.2712,81.7867,82.1822,17800.0
2012-02-23 09:40:00,82.95,83.32,82.95,83.22,15500.0,82.024,82.3899,82.024,82.291,15500.0
2012-02-23 09:45:00,83.15,83.57,83.1,83.14,26400.0,82.2218,82.6371,82.1723,82.2119,26400.0
2012-02-23 09:50:00,83.14,83.32,82.94,83.26,14400.0,82.2119,82.3899,82.0141,82.3306,14400.0
2012-02-23 09:55:00,83.24,83.49,83.13,83.25,21100.0,82.3108,82.558,82.202,82.3207,21100.0
2012-02-23 10:00:00,83.31,83.41,83.28,83.28,3200.0,82.38,82.4789,82.3503,82.3503,3200.0
2012-02-23 10:05:00,83.4,83.71,83.37,83.62,16200.0,82.469,82.7755,82.4393,82.6865,16200.0
2012-02-23 10:10:00,83.7,83.83,83.53,83.62,6900.0,82.7656,82.8942,82.5975,82.6865,6900.0
2012-02-23 10:15:00,83.68,83.68,83.44,83.45,12300.0,82.7459,82.7459,82.5085,82.5184,12300.0
2012-02-23 10:20:00,83.45,83.45,82.66,82.76,25200.0,82.5184,82.5184,81.7372,81.8361,25200.0
2012-02-23 10:25:00,82.8,83.11,82.8,82.92,5900.0,81.8757,82.1822,81.8757,81.9943,5900.0
2012-02-23 10:30:00,82.96,82.97,82.93,82.96,2900.0,82.0339,82.0438,82.0042,82.0339,2900.0
2012-02-23 10:35:00,82.96,83.19,82.96,83.19,2900.0,82.0339,82.2613,82.0339,82.2613,2900.0
2012-02-23 10:40:00,83.23,83.54,83.23,83.54,3400.0,82.3009,82.6074,82.3009,82.6074,3400.0
2012-02-23 10:45:00,83.47,83.49,83.38,83.43,4500.0,82.5382,82.558,82.4492,82.4987,4500.0
2012-02-23 10:50:00,83.39,83.45,83.26,83.45,5300.0,82.4591,82.5184,82.3306,82.5184,5300.0
2012-02-23 10:55:00,83.42,83.42,83.33,83.37,7500.0,82.4888,82.4888,82.3998,82.4393,7500.0
2012-02-23 11:00:00,83.4,83.44,83.27,83.3,3900.0,82.469,82.5085,82.3404,82.3701,3900.0
2012-02-23 11:05:00,83.39,83.7,83.39,83.7,3000.0,82.4591,82.7656,82.4591,82.7656,3000.0
2012-02-23 11:10:00,83.78,83.95,83.76,83.95,4700.0,82.8447,83.0128,82.825,83.0128,4700.0
2012-02-23 11:15:00,83.99,84.02,83.77,83.77,7200.0,83.0524,83.0821,82.8349,82.8349,7200.0
2012-02-23 11:20:00,83.78,84.0,83.76,84.0,3500.0,82.8447,83.0623,82.825,83.0623,3500.0
2012-02-23 11:25:00,84.02,84.02,83.88,83.91,4800.0,83.0821,83.0821,82.9436,82.9733,4800.0
2012-02-23 11:30:00,83.91,83.91,83.52,83.52,5800.0,82.9733,82.9733,82.5876,82.5876,5800.0
2012-02-23 11:35:00,83.51,83.54,83.09,83.09,8200.0,82.5778,82.6074,82.1624,82.1624,8200.0
2012-02-23 11:40:00,83.16,83.19,83.11,83.17,4000.0,82.2317,82.2613,82.1822,82.2416,4000.0
2012-02-23 11:45:00,83.16,83.17,83.07,83.1,6200.0,82.2317,82.2416,82.1427,82.1723,6200.0
2012-02-23 11:50:00,83.07,83.12,83.07,83.07,4400.0,82.1427,82.1921,82.1427,82.1427,4400.0
2012-02-23 11:55:00,83.12,83.12,82.74,82.79,11300.0,82.1921,82.1921,81.8164,81.8658,11300.0
2012-02-23 12:00:00,82.79,82.92,82.77,82.92,1800.0,81.8658,81.9943,81.846,81.9943,1800.0
2012-02-23 12:05:00,83.0,83.07,82.95,83.0,12200.0,82.0735,82.1427,82.024,82.0735,12200.0
2012-02-23 12:10:00,82.99,83.0,82.86,82.88,3800.0,82.0636,82.0735,81.935,81.9548,3800.0
2012-02-23 12:15:00,82.89,83.04,82.89,83.02,3500.0,81.9647,82.113,81.9647,82.0932,3500.0
2012-02-23 12:20:00,83.04,83.28,83.04,83.17,3400.0,82.113,82.3503,82.113,82.2416,3400.0
2012-02-23 12:25:00,83.23,83.3,83.15,83.16,3300.0,82.3009,82.3701,82.2218,82.2317,3300.0
2012-02-23 12:30:00,83.19,83.26,83.13,83.15,4000.0,82.2613,82.3306,82.202,82.2218,4000.0
2012-02-23 12:35:00,83.17,83.24,83.15,83.21,5300.0,82.2416,82.3108,82.2218,82.2811,5300.0
2012-02-23 12:40:00,83.21,83.32,83.21,83.31,3100.0,82.2811,82.3899,82.2811,82.38,3100.0
2012-02-23 12:45:00,83.26,83.26,83.22,83.22,1700.0,82.3306,82.3306,82.291,82.291,1700.0
2012-02-23 12:50:00,83.15,83.15,82.91,82.91,3100.0,82.2218,82.2218,81.9845,81.9845,3100.0
2012-02-23 12:55:00,82.96,83.1,82.89,83.04,3800.0,82.0339,82.1723,81.9647,82.113,3800.0
2012-02-23 13:00:00,83.0,83.0,82.89,82.95,2700.0,82.0735,82.0735,81.9647,82.024,2700.0
2012-02-23 13:05:00,83.0,83.01,82.87,82.93,6200.0,82.0735,82.0833,81.9449,82.0042,6200.0
2012-02-23 13:10:00,82.89,82.9,82.88,82.9,1200.0,81.9647,81.9746,81.9548,81.9746,1200.0
2012-02-23 13:15:00,82.92,82.95,82.92,82.95,800.0,81.9943,82.024,81.9943,82.024,800.0
2012-02-23 13:20:00,82.95,83.03,82.95,83.0,2200.0,82.024,82.1031,82.024,82.0735,2200.0
2012-02-23 13:25:00,83.0,83.0,82.91,82.95,2100.0,82.0735,82.0735,81.9845,82.024,2100.0
2012-02-23 13:30:00,82.91,83.0,82.85,82.88,9000.0,81.9845,82.0735,81.9251,81.9548,9000.0
2012-02-23 13:35:00,82.94,82.94,82.88,82.91,3100.0,82.0141,82.0141,81.9548,81.9845,3100.0
2012-02-23 13:40:00,82.94,82.95,82.88,82.93,10200.0,82.0141,82.024,81.9548,82.0042,10200.0
2012-02-23 13:45:00,82.91,82.93,82.89,82.91,4500.0,81.9845,82.0042,81.9647,81.9845,4500.0
2012-02-23 13:50:00,82.9,82.94,82.84,82.89,9700.0,81.9746,82.0141,81.9152,81.9647,9700.0
2012-02-23 13:55:00,82.87,82.87,82.65,82.82,3900.0,81.9449,81.9449,81.7274,81.8955,3900.0
2012-02-23 14:00:00,82.81,82.85,82.71,82.76,2200.0,81.8856,81.9251,81.7867,81.8361,2200.0
2012-02-23 14:05:00,82.72,82.72,82.58,82.69,3900.0,81.7966,81.7966,81.6581,81.7669,3900.0
2012-02-23 14:10:00,82.67,82.77,82.67,82.74,800.0,81.7471,81.846,81.7471,81.8164,800.0
2012-02-23 14:15:00,82.73,82.89,82.73,82.84,1300.0,81.8065,81.9647,81.8065,81.9152,1300.0
2012-02-23 14:20:00,82.84,82.88,82.82,82.86,2300.0,81.9152,81.9548,81.8955,81.935,2300.0
2012-02-23 14:25:00,82.82,82.87,82.72,82.8,3100.0,81.8955,81.9449,81.7966,81.8757,3100.0
2012-02-23 14:30:00,82.81,82.87,82.75,82.82,6000.0,81.8856,81.9449,81.8262,81.8955,6000.0
2012-02-23 14:35:00,82.82,82.87,82.76,82.84,6800.0,81.8955,81.9449,81.8361,81.9152,6800.0
2012-02-23 14:40:00,82.87,82.87,82.75,82.86,2800.0,81.9449,81.9449,81.8262,81.935,2800.0
2012-02-23 14:45:00,82.85,82.86,82.82,82.85,2900.0,81.9251,81.935,81.8955,81.9251,2900.0
2012-02-23 14:50:00,82.85,82.86,82.81,82.85,13200.0,81.9251,81.935,81.8856,81.9251,13200.0
2012-02-23 14:55:00,82.88,82.92,82.85,82.91,3100.0,81.9548,81.9943,81.9251,81.9845,3100.0
2012-02-23 15:00:00,82.96,82.97,82.92,82.92,600.0,82.0339,82.0438,81.9943,81.9943,600.0
2012-02-23 15:05:00,82.98,83.15,82.98,83.15,2000.0,82.0537,82.2218,82.0537,82.2218,2000.0
2012-02-23 15:10:00,83.18,83.23,83.0,83.02,20200.0,82.2514,82.3009,82.0735,82.0932,20200.0
2012-02-23 15:15:00,83.05,83.25,83.03,83.25,1900.0,82.1229,82.3207,82.1031,82.3207,1900.0
2012-02-23 15:20:00,83.28,83.28,83.19,83.26,2100.0,82.3503,82.3503,82.2613,82.3306,2100.0
2012-02-23 15:25:00,83.24,83.29,83.23,83.27,3800.0,82.3108,82.3602,82.3009,82.3404,3800.0
2012-02-23 15:30:00,83.24,83.33,83.21,83.32,7400.0,82.3108,82.3998,82.2811,82.3899,7400.0
2012-02-23 15:35:00,83.34,83.42,83.28,83.33,4500.0,82.4097,82.4888,82.3503,82.3998,4500.0
2012-02-23 15:40:00,83.32,83.39,83.27,83.39,4400.0,82.3899,82.4591,82.3404,82.4591,4400.0
2012-02-23 15:45:00,83.39,83.41,83.27,83.35,3100.0,82.4591,82.4789,82.3404,82.4195,3100.0
2012-02-23 15:50:00,83.36,83.36,83.19,83.27,5700.0,82.4294,82.4294,82.2613,82.3404,5700.0
2012-02-23 15:55:00,83.34,83.45,83.3,83.4,15300.0,82.4097,82.5184,82.3701,82.469,15300.0
2012-02-24 09:30:00,83.28,83.44,82.84,82.84,4200.0,82.3503,82.5085,81.9152,81.9152,4200.0
2012-02-24 09:35:00,83.0,83.01,82.51,82.64,1400.0,82.0735,82.0833,81.5889,81.7175,1400.0
2012-02-24 09:40:00,82.63,82.75,82.15,82.27,18100.0,81.7076,81.8262,81.2329,81.3516,18100.0
2012-02-24 09:45:00,82.29,82.44,82.17,82.41,10000.0,81.3714,81.5197,81.2527,81.49,10000.0
2012-02-24 09:50:00,82.4,83.04,82.4,83.03,5600.0,81.4802,82.113,81.4802,82.1031,5600.0
2012-02-24 09:55:00,83.1,83.1,82.55,82.64,10400.0,82.1723,82.1723,81.6285,81.7175,10400.0
2012-02-24 10:00:00,82.54,82.81,82.5,82.56,6300.0,81.6186,81.8856,81.579,81.6384,6300.0
2012-02-24 10:05:00,82.69,82.69,82.55,82.61,700.0,81.7669,81.7669,81.6285,81.6878,700.0
2012-02-24 10:10:00,82.61,82.67,82.5,82.63,3100.0,81.6878,81.7471,81.579,81.7076,3100.0
2012-02-24 10:15:00,82.56,82.57,82.5,82.5,2600.0,81.6384,81.6483,81.579,81.579,2600.0
2012-02-24 10:20:00,82.5,82.5,82.31,82.31,6700.0,81.579,81.579,81.3912,81.3912,6700.0
2012-02-24 10:25:00,82.3,82.38,82.26,82.38,2900.0,81.3813,81.4604,81.3417,81.4604,2900.0
2012-02-24 10:30:00,82.31,82.42,82.26,82.32,9400.0,81.3912,81.4999,81.3417,81.401,9400.0
2012-02-24 10:35:00,82.31,82.32,82.05,82.05,7000.0,81.3912,81.401,81.1341,81.1341,7000.0
2012-02-24 10:40:00,82.05,82.19,82.05,82.07,11400.0,81.1341,81.2725,81.1341,81.1538,11400.0
2012-02-24 10:45:00,82.08,82.09,81.88,81.96,7400.0,81.1637,81.1736,80.966,81.0451,7400.0
2012-02-24 10:50:00,81.9,81.95,81.65,81.9,14900.0,80.9857,81.0352,80.7385,80.9857,14900.0
2012-02-24 10:55:00,81.9,81.92,81.76,81.76,1400.0,80.9857,81.0055,80.8473,80.8473,1400.0
2012-02-24 11:00:00,81.76,81.99,81.75,81.82,1700.0,80.8473,81.0747,80.8374,80.9066,1700.0
2012-02-24 11:05:00,81.88,81.98,81.88,81.98,1300.0,80.966,81.0648,80.966,81.0648,1300.0
2012-02-24 11:10:00,81.93,82.0,81.9,81.91,2600.0,81.0154,81.0846,80.9857,80.9956,2600.0
2012-02-24 11:15:00,81.98,82.16,81.97,82.14,3700.0,81.0648,81.2428,81.055,81.2231,3700.0
2012-02-24 11:20:00,82.13,82.15,82.05,82.09,1500.0,81.2132,81.2329,81.1341,81.1736,1500.0
2012-02-24 11:25:00,82.09,82.25,82.02,82.18,4500.0,81.1736,81.3318,81.1044,81.2626,4500.0
2012-02-24 11:30:00,82.15,82.23,82.02,82.12,21000.0,81.2329,81.312,81.1044,81.2033,21000.0
2012-02-24 11:35:00,82.1,82.28,82.09,82.28,1500.0,81.1835,81.3615,81.1736,81.3615,1500.0
2012-02-24 11:40:00,82.26,82.27,82.17,82.25,1600.0,81.3417,81.3516,81.2527,81.3318,1600.0
2012-02-24 11:45:00,82.25,82.32,82.25,82.32,1100.0,81.3318,81.401,81.3318,81.401,1100.0
2012-02-24 11:50:00,82.35,82.35,82.21,82.21,800.0,81.4307,81.4307,81.2923,81.2923,800.0
2012-02-24 11:55:00,82.2,82.28,82.2,82.23,800.0,81.2824,81.3615,81.2824,81.312,800.0
2012-02-24 12:00:00,82.27,82.27,82.19,82.2,2300.0,81.3516,81.3516,81.2725,81.2824,2300.0
2012-02-24 12:05:00,82.25,82.41,82.25,82.37,3600.0,81.3318,81.49,81.3318,81.4505,3600.0
2012-02-24 12:10:00,82.26,82.31,82.21,82.31,3600.0,81.3417,81.3912,81.2923,81.3912,3600.0
2012-02-24 12:15:00,82.29,82.4,82.29,82.4,300.0,81.3714,81.4802,81.3714,81.4802,300.0
2012-02-24 12:20:00,82.41,82.47,82.39,82.47,700.0,81.49,81.5494,81.4703,81.5494,700.0
2012-02-24 12:25:00,82.49,82.54,82.42,82.42,3400.0,81.5691,81.6186,81.4999,81.4999,3400.0
2012-02-24 12:30:00,82.49,82.49,82.21,82.22,5800.0,81.5691,81.5691,81.2923,81.3022,5800.0
2012-02-24 12:35:00,82.19,82.2,82.12,82.13,800.0,81.2725,81.2824,81.2033,81.2132,800.0
2012-02-24 12:40:00,82.12,82.42,82.11,82.39,6000.0,81.2033,81.4999,81.1934,81.4703,6000.0
2012-02-24 12:45:00,82.34,82.36,82.19,82.19,5200.0,81.4208,81.4406,81.2725,81.2725,5200.0
2012-02-24 12:50:00,82.19,82.43,82.19,82.29,5600.0,81.2725,81.5098,81.2725,81.3714,5600.0
2012-02-24 12:55:00,82.24,82.29,82.23,82.28,1700.0,81.3219,81.3714,81.312,81.3615,1700.0
2012-02-24 13:00:00,82.28,82.32,82.22,82.28,3600.0,81.3615,81.401,81.3022,81.3615,3600.0
2012-02-24 13:05:00,82.3,82.33,82.2,82.3,3000.0,81.3813,81.4109,81.2824,81.3813,3000.0
2012-02-24 13:10:00,82.25,82.34,82.21,82.23,3100.0,81.3318,81.4208,81.2923,81.312,3100.0
2012-02-24 13:15:00,82.25,82.26,82.25,82.26,600.0,81.3318,81.3417,81.3318,81.3417,600.0
2012-02-24 13:20:00,82.31,82.35,82.24,82.32,3700.0,81.3912,81.4307,81.3219,81.401,3700.0
2012-02-24 13:25:00,82.27,82.27,82.24,82.24,300.0,81.3516,81.3516,81.3219,81.3219,300.0
2012-02-24 13:30:00,82.23,82.29,82.23,82.26,2100.0,81.312,81.3714,81.312,81.3417,2100.0
2012-02-24 13:35:00,82.3,82.32,82.19,82.19,3100.0,81.3813,81.401,81.2725,81.2725,3100.0
2012-02-24 13:40:00,82.23,82.27,82.15,82.15,2500.0,81.312,81.3516,81.2329,81.2329,2500.0
2012-02-24 13:45:00,82.15,82.22,82.12,82.17,2300.0,81.2329,81.3022,81.2033,81.2527,2300.0
2012-02-24 13:50:00,82.18,82.26,82.18,82.24,1700.0,81.2626,81.3417,81.2626,81.3219,1700.0
2012-02-24 13:55:00,82.27,82.46,82.27,82.3,3000.0,81.3516,81.5395,81.3516,81.3813,3000.0
2012-02-24 14:00:00,82.31,82.34,82.11,82.17,5400.0,81.3912,81.4208,81.1934,81.2527,5400.0
2012-02-24 14:05:00,82.12,82.19,82.12,82.15,2100.0,81.2033,81.2725,81.2033,81.2329,2100.0
2012-02-24 14:10:00,82.11,82.18,82.07,82.11,19300.0,81.1934,81.2626,81.1538,81.1934,19300.0
2012-02-24 14:15:00,82.14,82.27,82.14,82.25,2200.0,81.2231,81.3516,81.2231,81.3318,2200.0
2012-02-24 14:20:00,82.21,82.28,82.09,82.09,5200.0,81.2923,81.3615,81.1736,81.1736,5200.0
2012-02-24 14:25:00,82.11,82.12,82.0,82.05,4200.0,81.1934,81.2033,81.0846,81.1341,4200.0
2012-02-24 14:30:00,82.0,82.0,81.74,81.97,7400.0,81.0846,81.0846,80.8275,81.055,7400.0
2012-02-24 14:35:00,81.9,81.9,81.85,81.9,2100.0,80.9857,80.9857,80.9363,80.9857,2100.0
2012-02-24 14:40:00,81.96,81.96,81.73,81.79,4200.0,81.0451,81.0451,80.8176,80.877,4200.0
2012-02-24 14:45:00,81.83,81.85,81.71,81.77,1200.0,80.9165,80.9363,80.7979,80.8572,1200.0
2012-02-24 14:50:00,81.78,81.78,81.62,81.69,3400.0,80.8671,80.8671,80.7089,80.7781,3400.0
2012-02-24 14:55:00,81.7,81.85,81.61,81.71,7100.0,80.788,80.9363,80.699,80.7979,7100.0
2012-02-24 15:00:00,81.85,81.85,81.69,81.72,3900.0,80.9363,80.9363,80.7781,80.8077,3900.0
2012-02-24 15:05:00,81.72,81.92,81.72,81.88,4700.0,80.8077,81.0055,80.8077,80.966,4700.0
2012-02-24 15:10:00,81.85,81.87,81.75,81.75,3000.0,80.9363,80.9561,80.8374,80.8374,3000.0
2012-02-24 15:15:00,81.71,81.77,81.65,81.71,3400.0,80.7979,80.8572,80.7385,80.7979,3400.0
2012-02-24 15:20:00,81.71,81.86,81.71,81.84,3300.0,80.7979,80.9462,80.7979,80.9264,3300.0
2012-02-24 15:25:00,81.87,81.98,81.86,81.9,4900.0,80.9561,81.0648,80.9462,80.9857,4900.0
2012-02-24 15:30:00,81.91,81.91,81.75,81.81,5300.0,80.9956,80.9956,80.8374,80.8967,5300.0
2012-02-24 15:35:00,81.81,81.83,81.74,81.81,4800.0,80.8967,80.9165,80.8275,80.8967,4800.0
2012-02-24 15:40:00,81.87,81.92,81.72,81.88,9000.0,80.9561,81.0055,80.8077,80.966,9000.0
2012-02-24 15:45:00,81.88,81.98,81.82,81.84,11500.0,80.966,81.0648,80.9066,80.9264,11500.0
2012-02-24 15:50:00,81.82,81.99,81.78,81.96,5100.0,80.9066,81.0747,80.8671,81.0451,5100.0
2012-02-24 15:55:00,81.99,82.08,81.88,81.89,11500.0,81.0747,81.1637,80.966,80.9758,11500.0
2012-02-27 09:30:00,81.69,82.64,81.51,82.59,10100.0,80.7781,81.7175,80.6001,81.668,10100.0
2012-02-27 09:35:00,82.65,82.65,82.32,82.41,12700.0,81.7274,81.7274,81.401,81.49,12700.0
2012-02-27 09:40:00,82.33,82.33,81.56,81.63,3200.0,81.4109,81.4109,80.6495,80.7187,3200.0
2012-02-27 09:45:00,81.64,82.12,81.58,81.86,19300.0,80.7286,81.2033,80.6693,80.9462,19300.0
2012-02-27 09:50:00,81.75,82.07,81.72,82.02,9900.0,80.8374,81.1538,80.8077,81.1044,9900.0
2012-02-27 09:55:00,82.01,82.24,81.87,82.11,12300.0,81.0945,81.3219,80.9561,81.1934,12300.0
2012-02-27 10:00:00,81.97,82.07,81.88,82.0,2200.0,81.055,81.1538,80.966,81.0846,2200.0
2012-02-27 10:05:00,81.98,81.98,81.7,81.86,8300.0,81.0648,81.0648,80.788,80.9462,8300.0
2012-02-27 10:10:00,81.87,81.96,81.82,81.96,3000.0,80.9561,81.0451,80.9066,81.0451,3000.0
2012-02-27 10:15:00,81.89,82.03,81.82,81.98,1100.0,80.9758,81.1143,80.9066,81.0648,1100.0
2012-02-27 10:20:00,82.04,82.07,81.96,82.03,3300.0,81.1242,81.1538,81.0451,81.1143,3300.0
2012-02-27 10:25:00,82.11,82.11,81.99,82.05,6400.0,81.1934,81.1934,81.0747,81.1341,6400.0
2012-02-27 10:30:00,82.1,82.33,82.0,82.33,8600.0,81.1835,81.4109,81.0846,81.4109,8600.0
2012-02-27 10:35:00,82.32,82.61,82.3,82.59,6600.0,81.401,81.6878,81.3813,81.668,6600.0
2012-02-27 10:40:00,82.54,82.65,82.49,82.62,12900.0,81.6186,81.7274,81.5691,81.6977,12900.0
2012-02-27 10:45:00,82.59,82.67,82.48,82.48,1300.0,81.668,81.7471,81.5593,81.5593,1300.0
2012-02-27 10:50:00,82.53,82.53,82.29,82.29,800.0,81.6087,81.6087,81.3714,81.3714,800.0
2012-02-27 10:55:00,82.35,82.52,82.31,82.33,2000.0,81.4307,81.5988,81.3912,81.4109,2000.0
2012-02-27 11:00:00,82.41,82.55,82.31,82.49,4700.0,81.49,81.6285,81.3912,81.5691,4700.0
2012-02-27 11:05:00,82.54,82.69,82.54,82.61,3100.0,81.6186,81.7669,81.6186,81.6878,3100.0
2012-02-27 11:10:00,82.73,82.82,82.68,82.82,3200.0,81.8065,81.8955,81.757,81.8955,3200.0
2012-02-27 11:15:00,82.82,82.97,82.77,82.96,2000.0,81.8955,82.0438,81.846,82.0339,2000.0
2012-02-27 11:20:00,82.97,83.7,82.97,83.7,30600.0,82.0438,82.7656,82.0438,82.7656,30600.0
2012-02-27 11:25:00,83.67,83.89,83.67,83.79,9300.0,82.736,82.9535,82.736,82.8546,9300.0
2012-02-27 11:30:00,83.85,84.0,83.61,83.73,8900.0,82.914,83.0623,82.6766,82.7953,8900.0
2012-02-27 11:35:00,83.77,83.84,83.68,83.81,3900.0,82.8349,82.9041,82.7459,82.8744,3900.0
2012-02-27 11:40:00,83.84,83.98,83.82,83.82,4800.0,82.9041,83.0425,82.8843,82.8843,4800.0
2012-02-27 11:45:00,83.7,83.93,83.58,83.93,7100.0,82.7656,82.9931,82.647,82.9931,7100.0
2012-02-27 11:50:00,83.91,83.91,83.72,83.74,8400.0,82.9733,82.9733,82.7854,82.8052,8400.0
2012-02-27 11:55:00,83.74,83.8,83.63,83.79,9200.0,82.8052,82.8645,82.6964,82.8546,9200.0
2012-02-27 12:00:00,83.72,84.0,83.72,83.95,7800.0,82.7854,83.0623,82.7854,83.0128,7800.0
2012-02-27 12:05:00,83.88,83.89,83.55,83.55,5200.0,82.9436,82.9535,82.6173,82.6173,5200.0
2012-02-27 12:10:00,83.53,83.58,83.43,83.56,8200.0,82.5975,82.647,82.4987,82.6272,8200.0
2012-02-27 12:15:00,83.56,83.57,83.35,83.48,7600.0,82.6272,82.6371,82.4195,82.5481,7600.0
2012-02-27 12:20:00,83.48,83.48,83.39,83.41,800.0,82.5481,82.5481,82.4591,82.4789,800.0
2012-02-27 12:25:00,83.41,83.62,83.41,83.59,4400.0,82.4789,82.6865,82.4789,82.6569,4400.0
2012-02-27 12:30:00,83.59,83.66,83.54,83.54,3600.0,82.6569,82.7261,82.6074,82.6074,3600.0
2012-02-27 12:35:00,83.63,83.84,83.63,83.83,700.0,82.6964,82.9041,82.6964,82.8942,700.0
2012-02-27 12:40:00,83.71,83.8,83.71,83.8,600.0,82.7755,82.8645,82.7755,82.8645,600.0
2012-02-27 12:45:00,83.77,83.85,83.74,83.85,1100.0,82.8349,82.914,82.8052,82.914,1100.0
2012-02-27 12:50:00,83.97,83.97,83.69,83.69,1600.0,83.0326,83.0326,82.7558,82.7558,1600.0
2012-02-27 12:55:00,83.63,83.66,83.62,83.66,1700.0,82.6964,82.7261,82.6865,82.7261,1700.0
2012-02-27 13:00:00,83.65,83.65,83.57,83.59,800.0,82.7162,82.7162,82.6371,82.6569,800.0
2012-02-27 13:05:00,83.52,83.65,83.52,83.64,1900.0,82.5876,82.7162,82.5876,82.7063,1900.0
2012-02-27 13:10:00,83.62,83.62,83.6,83.61,600.0,82.6865,82.6865,82.6668,82.6766,600.0
2012-02-27 13:15:00,83.54,83.68,83.54,83.68,400.0,82.6074,82.7459,82.6074,82.7459,400.0
2012-02-27 13:20:00,83.68,83.68,83.38,83.47,7600.0,82.7459,82.7459,82.4492,82.5382,7600.0
2012-02-27 13:25:00,83.46,83.47,83.28,83.3,4000.0,82.5283,82.5382,82.3503,82.3701,4000.0
2012-02-27 13:30:00,83.33,83.79,83.31,83.79,7600.0,82.3998,82.8546,82.38,82.8546,7600.0
2012-02-27 13:35:00,83.79,84.03,83.79,83.96,5700.0,82.8546,83.092,82.8546,83.0227,5700.0
2012-02-27 13:40:00,83.88,83.95,83.78,83.95,2800.0,82.9436,83.0128,82.8447,83.0128,2800.0
2012-02-27 13:45:00,83.96,84.08,83.86,83.86,4800.0,83.0227,83.1414,82.9239,82.9239,4800.0
2012-02-27 13:50:00,83.86,83.87,83.71,83.71,3600.0,82.9239,82.9337,82.7755,82.7755,3600.0
2012-02-27 13:55:00,83.7,83.92,83.62,83.89,2600.0,82.7656,82.9832,82.6865,82.9535,2600.0
2012-02-27 14:00:00,83.89,84.01,83.89,83.98,4700.0,82.9535,83.0722,82.9535,83.0425,4700.0
2012-02-27 14:05:00,84.0,84.11,83.92,83.98,4800.0,83.0623,83.1711,82.9832,83.0425,4800.0
2012-02-27 14:10:00,84.01,84.01,83.88,83.97,3200.0,83.0722,83.0722,82.9436,83.0326,3200.0
2012-02-27 14:15:00,83.99,84.0,83.87,83.89,3800.0,83.0524,83.0623,82.9337,82.9535,3800.0
2012-02-27 14:20:00,83.87,83.9,83.81,83.87,4300.0,82.9337,82.9634,82.8744,82.9337,4300.0
2012-02-27 14:25:00,83.92,84.04,83.92,84.01,3100.0,82.9832,83.1018,82.9832,83.0722,3100.0
2012-02-27 14:30:00,84.01,84.01,83.91,83.93,2100.0,83.0722,83.0722,82.9733,82.9931,2100.0
2012-02-27 14:35:00,83.97,84.04,83.96,83.97,3900.0,83.0326,83.1018,83.0227,83.0326,3900.0
2012-02-27 14:40:00,83.99,84.09,83.98,83.98,4800.0,83.0524,83.1513,83.0425,83.0425,4800.0
2012-02-27 14:45:00,83.98,83.98,83.85,83.86,3000.0,83.0425,83.0425,82.914,82.9239,3000.0
2012-02-27 14:50:00,83.87,83.93,83.86,83.89,1900.0,82.9337,82.9931,82.9239,82.9535,1900.0
2012-02-27 14:55:00,83.9,83.93,83.84,83.89,2800.0,82.9634,82.9931,82.9041,82.9535,2800.0
2012-02-27 15:00:00,83.91,83.98,83.8,83.81,11900.0,82.9733,83.0425,82.8645,82.8744,11900.0
2012-02-27 15:05:00,83.77,83.83,83.76,83.83,1500.0,82.8349,82.8942,82.825,82.8942,1500.0
2012-02-27 15:10:00,83.85,83.92,83.75,83.75,3300.0,82.914,82.9832,82.8151,82.8151,3300.0
2012-02-27 15:15:00,83.75,83.86,83.68,83.79,3600.0,82.8151,82.9239,82.7459,82.8546,3600.0
2012-02-27 15:20:00,83.87,83.94,83.81,83.81,4400.0,82.9337,83.003,82.8744,82.8744,4400.0
2012-02-27 15:25:00,83.8,83.8,83.62,83.67,6500.0,82.8645,82.8645,82.6865,82.736,6500.0
2012-02-27 15:30:00,83.73,83.86,83.7,83.78,7100.0,82.7953,82.9239,82.7656,82.8447,7100.0
2012-02-27 15:35:00,83.78,83.86,83.78,83.86,10200.0,82.8447,82.9239,82.8447,82.9239,10200.0
2012-02-27 15:40:00,83.86,83.92,83.81,83.9,8700.0,82.9239,82.9832,82.8744,82.9634,8700.0
2012-02-27 15:45:00,83.9,83.98,83.79,83.96,7700.0,82.9634,83.0425,82.8546,83.0227,7700.0
2012-02-27 15:50:00,83.96,83.96,83.65,83.84,11400.0,83.0227,83.0227,82.7162,82.9041,11400.0
2012-02-27 15:55:00,83.84,83.86,83.71,83.85,9500.0,82.9041,82.9239,82.7755,82.914,9500.0
2012-02-28 09:30:00,83.76,83.91,83.03,83.16,9400.0,82.825,82.9733,82.1031,82.2317,9400.0
2012-02-28 09:35:00,83.26,83.92,83.25,83.92,12600.0,82.3306,82.9832,82.3207,82.9832,12600.0
2012-02-28 09:40:00,83.91,84.13,83.73,83.73,23000.0,82.9733,83.1908,82.7953,82.7953,23000.0
2012-02-28 09:45:00,83.73,83.97,83.71,83.79,20000.0,82.7953,83.0326,82.7755,82.8546,20000.0
2012-02-28 09:50:00,83.79,84.16,83.62,83.9,9100.0,82.8546,83.2205,82.6865,82.9634,9100.0
2012-02-28 09:55:00,83.93,83.94,83.77,83.78,6700.0,82.9931,83.003,82.8349,82.8447,6700.0
2012-02-28 10:00:00,83.9,84.13,83.9,84.05,8500.0,82.9634,83.1908,82.9634,83.1117,8500.0
2012-02-28 10:05:00,84.01,84.02,83.6,83.61,10000.0,83.0722,83.0821,82.6668,82.6766,10000.0
2012-02-28 10:10:00,83.65,83.81,83.5,83.55,12100.0,82.7162,82.8744,82.5679,82.6173,12100.0
2012-02-28 10:15:00,83.51,83.6,83.33,83.48,13800.0,82.5778,82.6668,82.3998,82.5481,13800.0
2012-02-28 10:20:00,83.47,83.54,83.18,83.26,11800.0,82.5382,82.6074,82.2514,82.3306,11800.0
2012-02-28 10:25:00,83.21,83.22,82.8,82.91,14200.0,82.2811,82.291,81.8757,81.9845,14200.0
2012-02-28 10:30:00,82.88,83.27,82.88,83.27,6200.0,81.9548,82.3404,81.9548,82.3404,6200.0
2012-02-28 10:35:00,83.27,83.31,83.19,83.3,3900.0,82.3404,82.38,82.2613,82.3701,3900.0
2012-02-28 10:40:00,83.35,83.68,83.29,83.54,17700.0,82.4195,82.7459,82.3602,82.6074,17700.0
2012-02-28 10:45:00,83.57,83.73,83.25,83.25,26300.0,82.6371,82.7953,82.3207,82.3207,26300.0
2012-02-28 10:50:00,83.18,83.28,83.09,83.2,7300.0,82.2514,82.3503,82.1624,82.2712,7300.0
2012-02-28 10:55:00,83.15,83.22,83.02,83.22,3100.0,82.2218,82.291,82.0932,82.291,3100.0
2012-02-28 11:00:00,83.18,83.22,83.08,83.13,900.0,82.2514,82.291,82.1526,82.202,900.0
2012-02-28 11:05:00,83.07,83.25,82.92,83.25,1500.0,82.1427,82.3207,81.9943,82.3207,1500.0
2012-02-28 11:10:00,83.23,83.3,83.13,83.13,5100.0,82.3009,82.3701,82.202,82.202,5100.0
2012-02-28 11:15:00,83.17,83.18,83.16,83.18,400.0,82.2416,82.2514,82.2317,82.2514,400.0
2012-02-28 11:20:00,83.26,83.38,83.26,83.36,700.0,82.3306,82.4492,82.3306,82.4294,700.0
2012-02-28 11:25:00,83.39,83.39,83.23,83.3,2300.0,82.4591,82.4591,82.3009,82.3701,2300.0
2012-02-28 11:30:00,83.3,83.4,83.27,83.38,4000.0,82.3701,82.469,82.3404,82.4492,4000.0
2012-02-28 11:35:00,83.36,83.36,83.29,83.29,500.0,82.4294,82.4294,82.3602,82.3602,500.0
2012-02-28 11:40:00,83.3,83.31,83.2,83.3,2600.0,82.3701,82.38,82.2712,82.3701,2600.0
2012-02-28 11:45:00,83.31,83.32,83.3,83.31,800.0,82.38,82.3899,82.3701,82.38,800.0
2012-02-28 11:50:00,83.23,83.29,83.2,83.29,400.0,82.3009,82.3602,82.2712,82.3602,400.0
2012-02-28 11:55:00,83.34,83.5,83.21,83.21,6800.0,82.4097,82.5679,82.2811,82.2811,6800.0
2012-02-28 12:00:00,83.22,83.32,83.18,83.26,6400.0,82.291,82.3899,82.2514,82.3306,6400.0
2012-02-28 12:05:00,83.26,83.27,83.14,83.14,2900.0,82.3306,82.3404,82.2119,82.2119,2900.0
2012-02-28 12:10:00,83.12,83.18,83.1,83.16,1400.0,82.1921,82.2514,82.1723,82.2317,1400.0
2012-02-28 12:15:00,83.17,83.38,83.09,83.37,4500.0,82.2416,82.4492,82.1624,82.4393,4500.0
2012-02-28 12:20:00,83.39,83.4,83.37,83.37,400.0,82.4591,82.469,82.4393,82.4393,400.0
2012-02-28 12:25:00,83.4,83.52,83.4,83.49,1700.0,82.469,82.5876,82.469,82.558,1700.0
2012-02-28 12:30:00,83.54,83.59,83.5,83.56,700.0,82.6074,82.6569,82.5679,82.6272,700.0
2012-02-28 12:35:00,83.47,83.47,83.32,83.41,2000.0,82.5382,82.5382,82.3899,82.4789,2000.0
2012-02-28 12:40:00,83.41,83.48,83.41,83.45,700.0,82.4789,82.5481,82.4789,82.5184,700.0
2012-02-28 12:45:00,83.46,83.63,83.46,83.63,2700.0,82.5283,82.6964,82.5283,82.6964,2700.0
2012-02-28 12:50:00,83.57,83.58,83.5,83.55,1400.0,82.6371,82.647,82.5679,82.6173,1400.0
2012-02-28 12:55:00,83.59,83.62,83.59,83.62,900.0,82.6569,82.6865,82.6569,82.6865,900.0
2012-02-28 13:00:00,83.57,83.61,83.57,83.61,400.0,82.6371,82.6766,82.6371,82.6766,400.0
2012-02-28 13:05:00,83.6,83.6,83.48,83.48,400.0,82.6668,82.6668,82.5481,82.5481,400.0
2012-02-28 13:10:00,83.32,83.32,83.27,83.27,700.0,82.3899,82.3899,82.3404,82.3404,700.0
2012-02-28 13:15:00,83.26,83.26,83.2,83.22,1600.0,82.3306,82.3306,82.2712,82.291,1600.0
2012-02-28 13:20:00,83.17,83.17,83.12,83.16,900.0,82.2416,82.2416,82.1921,82.2317,900.0
2012-02-28 13:25:00,83.12,83.12,83.01,83.11,5700.0,82.1921,82.1921,82.0833,82.1822,5700.0
2012-02-28 13:30:00,83.12,83.12,82.86,82.88,9600.0,82.1921,82.1921,81.935,81.9548,9600.0
2012-02-28 13:35:00,82.86,82.87,82.73,82.78,5700.0,81.935,81.9449,81.8065,81.8559,5700.0
2012-02-28 13:40:00,82.78,82.81,82.72,82.76,2900.0,81.8559,81.8856,81.7966,81.8361,2900.0
2012-02-28 13:45:00,82.76,82.83,82.51,82.51,4600.0,81.8361,81.9054,81.5889,81.5889,4600.0
2012-02-28 13:50:00,82.5,82.55,82.47,82.47,1500.0,81.579,81.6285,81.5494,81.5494,1500.0
2012-02-28 13:55:00,82.46,82.48,82.33,82.48,6700.0,81.5395,81.5593,81.4109,81.5593,6700.0
2012-02-28 14:00:00,82.44,82.57,82.44,82.56,1100.0,81.5197,81.6483,81.5197,81.6384,1100.0
2012-02-28 14:05:00,82.52,82.6,82.51,82.58,8500.0,81.5988,81.6779,81.5889,81.6581,8500.0
2012-02-28 14:10:00,82.62,82.62,82.6,82.62,1000.0,81.6977,81.6977,81.6779,81.6977,1000.0
2012-02-28 14:15:00,82.64,82.86,82.64,82.83,2300.0,81.7175,81.935,81.7175,81.9054,2300.0
2012-02-28 14:20:00,82.82,82.82,82.72,82.8,3000.0,81.8955,81.8955,81.7966,81.8757,3000.0
2012-02-28 14:25:00,82.81,82.89,82.76,82.76,2500.0,81.8856,81.9647,81.8361,81.8361,2500.0
2012-02-28 14:30:00,82.73,82.89,82.65,82.89,4500.0,81.8065,81.9647,81.7274,81.9647,4500.0
2012-02-28 14:35:00,82.81,82.89,82.8,82.89,3000.0,81.8856,81.9647,81.8757,81.9647,3000.0
2012-02-28 14:40:00,82.88,82.89,82.83,82.83,2700.0,81.9548,81.9647,81.9054,81.9054,2700.0
2012-02-28 14:45:00,82.77,82.77,82.73,82.77,3700.0,81.846,81.846,81.8065,81.846,3700.0
2012-02-28 14:50:00,82.82,82.84,82.78,82.79,12300.0,81.8955,81.9152,81.8559,81.8658,12300.0
2012-02-28 14:55:00,82.81,82.9,82.78,82.9,12600.0,81.8856,81.9746,81.8559,81.9746,12600.0
2012-02-28 15:00:00,82.91,83.1,82.91,83.07,12800.0,81.9845,82.1723,81.9845,82.1427,12800.0
2012-02-28 15:05:00,83.12,83.23,83.09,83.2,5500.0,82.1921,82.3009,82.1624,82.2712,5500.0
2012-02-28 15:10:00,83.25,83.34,83.2,83.26,11800.0,82.3207,82.4097,82.2712,82.3306,11800.0
2012-02-28 15:15:00,83.29,83.41,83.24,83.36,8100.0,82.3602,82.4789,82.3108,82.4294,8100.0
2012-02-28 15:20:00,83.39,83.76,83.39,83.71,25200.0,82.4591,82.825,82.4591,82.7755,25200.0
2012-02-28 15:25:00,83.72,83.82,83.72,83.76,12200.0,82.7854,82.8843,82.7854,82.825,12200.0
2012-02-28 15:30:00,83.8,83.99,83.77,83.93,9100.0,82.8645,83.0524,82.8349,82.9931,9100.0
2012-02-28 15:35:00,83.97,84.07,83.95,83.96,9700.0,83.0326,83.1315,83.0128,83.0227,9700.0
2012-02-28 15:40:00,83.97,83.99,83.87,83.91,8500.0,83.0326,83.0524,82.9337,82.9733,8500.0
2012-02-28 15:45:00,83.85,83.97,83.79,83.83,8100.0,82.914,83.0326,82.8546,82.8942,8100.0
2012-02-28 15:50:00,83.82,83.84,83.67,83.77,12000.0,82.8843,82.9041,82.736,82.8349,12000.0
2012-02-28 15:55:00,83.78,84.12,83.73,84.09,53000.0,82.8447,83.181,82.7953,83.1513,53000.0
2012-02-29 09:30:00,83.9,83.9,83.44,83.8,6300.0,82.9634,82.9634,82.5085,82.8645,6300.0
2012-02-29 09:35:00,83.82,83.82,83.17,83.42,25700.0,82.8843,82.8843,82.2416,82.4888,25700.0
2012-02-29 09:40:00,83.37,83.61,83.08,83.4,23200.0,82.4393,82.6766,82.1526,82.469,23200.0
2012-02-29 09:45:00,83.38,83.5,83.38,83.45,6400.0,82.4492,82.5679,82.4492,82.5184,6400.0
2012-02-29 09:50:00,83.44,83.44,83.2,83.23,3500.0,82.5085,82.5085,82.2712,82.3009,3500.0
2012-02-29 09:55:00,83.24,83.3,83.09,83.12,3700.0,82.3108,82.3701,82.1624,82.1921,3700.0
2012-02-29 10:00:00,83.06,83.09,82.7,82.7,7500.0,82.1328,82.1624,81.7768,81.7768,7500.0
2012-02-29 10:05:00,82.7,82.9,82.62,82.9,3800.0,81.7768,81.9746,81.6977,81.9746,3800.0
2012-02-29 10:10:00,82.9,83.0,82.84,82.92,8600.0,81.9746,82.0735,81.9152,81.9943,8600.0
2012-02-29 10:15:00,82.9,82.98,82.75,82.98,2400.0,81.9746,82.0537,81.8262,82.0537,2400.0
2012-02-29 10:20:00,82.95,83.1,82.72,83.07,9700.0,82.024,82.1723,81.7966,82.1427,9700.0
2012-02-29 10:25:00,83.1,83.12,82.77,82.77,2800.0,82.1723,82.1921,81.846,81.846,2800.0
2012-02-29 10:30:00,82.81,82.97,82.71,82.97,2000.0,81.8856,82.0438,81.7867,82.0438,2000.0
2012-02-29 10:35:00,82.99,83.13,82.99,83.1,2300.0,82.0636,82.202,82.0636,82.1723,2300.0
2012-02-29 10:40:00,83.09,83.09,82.89,82.96,3500.0,82.1624,82.1624,81.9647,82.0339,3500.0
2012-02-29 10:45:00,82.89,82.89,82.54,82.65,5400.0,81.9647,81.9647,81.6186,81.7274,5400.0
2012-02-29 10:50:00,82.7,82.84,82.6,82.84,3500.0,81.7768,81.9152,81.6779,81.9152,3500.0
2012-02-29 10:55:00,82.85,82.9,82.64,82.77,2300.0,81.9251,81.9746,81.7175,81.846,2300.0
2012-02-29 11:00:00,82.86,82.91,82.78,82.91,1000.0,81.935,81.9845,81.8559,81.9845,1000.0
2012-02-29 11:05:00,82.91,83.0,82.91,82.96,2700.0,81.9845,82.0735,81.9845,82.0339,2700.0
2012-02-29 11:10:00,82.96,82.96,82.79,82.95,4800.0,82.0339,82.0339,81.8658,82.024,4800.0
2012-02-29 11:15:00,82.95,83.0,82.84,82.87,3700.0,82.024,82.0735,81.9152,81.9449,3700.0
2012-02-29 11:20:00,82.87,82.92,82.73,82.77,4600.0,81.9449,81.9943,81.8065,81.846,4600.0
2012-02-29 11:25:00,82.89,82.98,82.72,82.74,12300.0,81.9647,82.0537,81.7966,81.8164,12300.0
2012-02-29 11:30:00,82.78,82.84,82.72,82.76,2800.0,81.8559,81.9152,81.7966,81.8361,2800.0
2012-02-29 11:35:00,82.85,83.01,82.85,83.01,300.0,81.9251,82.0833,81.9251,82.0833,300.0
2012-02-29 11:40:00,83.09,83.2,82.98,83.02,7900.0,82.1624,82.2712,82.0537,82.0932,7900.0
2012-02-29 11:45:00,82.99,83.09,82.98,83.09,2000.0,82.0636,82.1624,82.0537,82.1624,2000.0
2012-02-29 11:50:00,83.12,83.32,83.12,83.3,2600.0,82.1921,82.3899,82.1921,82.3701,2600.0
2012-02-29 11:55:00,83.32,83.41,83.23,83.24,5100.0,82.3899,82.4789,82.3009,82.3108,5100.0
2012-02-29 12:00:00,83.25,83.31,83.14,83.14,4000.0,82.3207,82.38,82.2119,82.2119,4000.0
2012-02-29 12:05:00,83.14,83.32,83.03,83.24,3000.0,82.2119,82.3899,82.1031,82.3108,3000.0
2012-02-29 12:10:00,83.3,83.46,83.24,83.46,2500.0,82.3701,82.5283,82.3108,82.5283,2500.0
2012-02-29 12:15:00,83.5,83.59,83.37,83.4,3900.0,82.5679,82.6569,82.4393,82.469,3900.0
2012-02-29 12:20:00,83.42,83.46,83.37,83.37,3400.0,82.4888,82.5283,82.4393,82.4393,3400.0
2012-02-29 12:25:00,83.42,83.48,83.27,83.27,4400.0,82.4888,82.5481,82.3404,82.3404,4400.0
2012-02-29 12:30:00,83.3,83.34,83.29,83.31,3100.0,82.3701,82.4097,82.3602,82.38,3100.0
2012-02-29 12:35:00,83.3,83.36,83.3,83.33,900.0,82.3701,82.4294,82.3701,82.3998,900.0
2012-02-29 12:40:00,83.34,83.37,83.15,83.17,3400.0,82.4097,82.4393,82.2218,82.2416,3400.0
2012-02-29 12:45:00,83.16,83.16,83.07,83.1,1300.0,82.2317,82.2317,82.1427,82.1723,1300.0
2012-02-29 12:50:00,83.13,83.16,83.08,83.08,1200.0,82.202,82.2317,82.1526,82.1526,1200.0
2012-02-29 12:55:00,83.05,83.23,83.03,83.23,2200.0,82.1229,82.3009,82.1031,82.3009,2200.0
2012-02-29 13:00:00,83.25,83.35,83.25,83.25,1300.0,82.3207,82.4195,82.3207,82.3207,1300.0
2012-02-29 13:05:00,83.26,83.4,83.24,83.37,1700.0,82.3306,82.469,82.3108,82.4393,1700.0
2012-02-29 13:10:00,83.34,83.34,83.21,83.21,2100.0,82.4097,82.4097,82.2811,82.2811,2100.0
2012-02-29 13:15:00,83.22,83.29,83.19,83.19,2100.0,82.291,82.3602,82.2613,82.2613,2100.0
2012-02-29 13:20:00,83.2,83.44,83.19,83.26,2300.0,82.2712,82.5085,82.2613,82.3306,2300.0
2012-02-29 13:25:00,83.29,83.45,83.29,83.35,2100.0,82.3602,82.5184,82.3602,82.4195,2100.0
2012-02-29 13:30:00,83.36,83.39,83.19,83.24,2400.0,82.4294,82.4591,82.2613,82.3108,2400.0
2012-02-29 13:35:00,83.32,83.33,83.19,83.19,1300.0,82.3899,82.3998,82.2613,82.2613,1300.0
2012-02-29 13:40:00,83.26,83.41,83.26,83.41,1600.0,82.3306,82.4789,82.3306,82.4789,1600.0
2012-02-29 13:45:00,83.4,83.4,83.3,83.37,1500.0,82.469,82.469,82.3701,82.4393,1500.0
2012-02-29 13:50:00,83.45,83.47,83.31,83.31,1000.0,82.5184,82.5382,82.38,82.38,1000.0
2012-02-29 13:55:00,83.34,83.4,83.29,83.4,2200.0,82.4097,82.469,82.3602,82.469,2200.0
2012-02-29 14:00:00,83.41,83.41,83.16,83.24,6100.0,82.4789,82.4789,82.2317,82.3108,6100.0
2012-02-29 14:05:00,83.31,83.41,83.31,83.35,700.0,82.38,82.4789,82.38,82.4195,700.0
2012-02-29 14:10:00,83.35,83.45,83.34,83.42,2300.0,82.4195,82.5184,82.4097,82.4888,2300.0
2012-02-29 14:15:00,83.41,83.43,83.25,83.25,7400.0,82.4789,82.4987,82.3207,82.3207,7400.0
2012-02-29 14:20:00,83.28,83.36,83.19,83.28,9600.0,82.3503,82.4294,82.2613,82.3503,9600.0
2012-02-29 14:25:00,83.27,83.49,83.27,83.4,2500.0,82.3404,82.558,82.3404,82.469,2500.0
2012-02-29 14:30:00,83.44,83.45,83.34,83.34,2600.0,82.5085,82.5184,82.4097,82.4097,2600.0
2012-02-29 14:35:00,83.3,83.37,83.3,83.34,1200.0,82.3701,82.4393,82.3701,82.4097,1200.0
2012-02-29 14:40:00,83.32,83.39,83.29,83.39,2400.0,82.3899,82.4591,82.3602,82.4591,2400.0
2012-02-29 14:45:00,83.34,83.43,83.27,83.35,2000.0,82.4097,82.4987,82.3404,82.4195,2000.0
2012-02-29 14:50:00,83.44,83.58,83.44,83.57,1300.0,82.5085,82.647,82.5085,82.6371,1300.0
2012-02-29 14:55:00,83.56,83.56,83.32,83.37,3900.0,82.6272,82.6272,82.3899,82.4393,3900.0
2012-02-29 15:00:00,83.39,83.42,83.27,83.31,3500.0,82.4591,82.4888,82.3404,82.38,3500.0
2012-02-29 15:05:00,83.33,83.46,83.33,83.41,2200.0,82.3998,82.5283,82.3998,82.4789,2200.0
2012-02-29 15:10:00,83.39,83.48,83.36,83.47,2400.0,82.4591,82.5481,82.4294,82.5382,2400.0
2012-02-29 15:15:00,83.49,83.56,83.45,83.48,3800.0,82.558,82.6272,82.5184,82.5481,3800.0
2012-02-29 15:20:00,83.51,83.54,83.42,83.44,2900.0,82.5778,82.6074,82.4888,82.5085,2900.0
2012-02-29 15:25:00,83.42,83.42,83.27,83.36,5700.0,82.4888,82.4888,82.3404,82.4294,5700.0
2012-02-29 15:30:00,83.27,83.28,83.06,83.16,3300.0,82.3404,82.3503,82.1328,82.2317,3300.0
2012-02-29 15:35:00,83.14,83.16,83.0,83.11,6900.0,82.2119,82.2317,82.0735,82.1822,6900.0
2012-02-29 15:40:00,83.11,83.33,83.11,83.33,6500.0,82.1822,82.3998,82.1822,82.3998,6500.0
2012-02-29 15:45:00,83.29,83.35,83.15,83.21,13900.0,82.3602,82.4195,82.2218,82.2811,13900.0
2012-02-29 15:50:00,83.25,83.4,83.21,83.27,7000.0,82.3207,82.469,82.2811,82.3404,7000.0
2012-02-29 15:55:00,83.26,83.3,83.15,83.24,7600.0,82.3306,82.3701,82.2218,82.3108,7600.0
2012-03-01 09:30:00,83.19,84.0,83.19,83.93,8400.0,82.2613,83.0623,82.2613,82.9931,8400.0
2012-03-01 09:35:00,83.89,83.96,83.19,83.29,16300.0,82.9535,83.0227,82.2613,82.3602,16300.0
2012-03-01 09:40:00,83.42,83.49,83.07,83.24,33200.0,82.4888,82.558,82.1427,82.3108,33200.0
2012-03-01 09:45:00,83.38,83.84,83.36,83.84,11100.0,82.4492,82.9041,82.4294,82.9041,11100.0
2012-03-01 09:50:00,83.63,83.81,83.57,83.67,7400.0,82.6964,82.8744,82.6371,82.736,7400.0
2012-03-01 09:55:00,83.68,83.68,83.25,83.45,4600.0,82.7459,82.7459,82.3207,82.5184,4600.0
2012-03-01 10:00:00,83.34,83.57,83.01,83.49,21000.0,82.4097,82.6371,82.0833,82.558,21000.0
2012-03-01 10:05:00,83.54,83.85,83.47,83.84,10100.0,82.6074,82.914,82.5382,82.9041,10100.0
2012-03-01 10:10:00,83.85,84.0,83.71,83.9,10400.0,82.914,83.0623,82.7755,82.9634,10400.0
2012-03-01 10:15:00,83.89,83.95,83.79,83.84,9400.0,82.9535,83.0128,82.8546,82.9041,9400.0
2012-03-01 10:20:00,83.93,84.24,83.91,84.21,13500.0,82.9931,83.2996,82.9733,83.2699,13500.0
2012-03-01 10:25:00,84.23,84.24,83.85,84.0,8900.0,83.2897,83.2996,82.914,83.0623,8900.0
2012-03-01 10:30:00,83.96,84.08,83.96,84.0,5500.0,83.0227,83.1414,83.0227,83.0623,5500.0
2012-03-01 10:35:00,84.0,84.13,84.0,84.02,12300.0,83.0623,83.1908,83.0623,83.0821,12300.0
2012-03-01 10:40:00,84.1,84.12,84.03,84.05,1300.0,83.1612,83.181,83.092,83.1117,1300.0
2012-03-01 10:45:00,84.07,84.11,84.02,84.02,10300.0,83.1315,83.1711,83.0821,83.0821,10300.0
2012-03-01 10:50:00,84.0,84.08,83.97,84.03,7300.0,83.0623,83.1414,83.0326,83.092,7300.0
2012-03-01 10:55:00,84.04,84.19,83.99,84.13,4800.0,83.1018,83.2502,83.0524,83.1908,4800.0
2012-03-01 11:00:00,84.15,84.24,84.12,84.24,20300.0,83.2106,83.2996,83.181,83.2996,20300.0
2012-03-01 11:05:00,84.24,85.2,84.22,84.98,84000.0,83.2996,84.2489,83.2798,84.0314,84000.0
2012-03-01 11:10:00,84.99,85.34,84.92,84.99,20800.0,84.0412,84.3873,83.972,84.0412,20800.0
2012-03-01 11:15:00,84.99,85.08,84.94,85.0,11400.0,84.0412,84.1302,83.9918,84.0511,11400.0
2012-03-01 11:20:00,84.99,85.1,84.8,84.8,9200.0,84.0412,84.15,83.8534,83.8534,9200.0
2012-03-01 11:25:00,84.86,85.0,84.82,84.98,57000.0,83.9127,84.0511,83.8731,84.0314,57000.0
2012-03-01 11:30:00,84.98,84.98,84.64,84.74,19700.0,84.0314,84.0314,83.6951,83.794,19700.0
2012-03-01 11:35:00,84.65,84.75,84.6,84.62,6900.0,83.705,83.8039,83.6556,83.6754,6900.0
2012-03-01 11:40:00,84.61,84.77,84.56,84.77,15500.0,83.6655,83.8237,83.616,83.8237,15500.0
2012-03-01 11:45:00,84.82,84.98,84.82,84.92,4700.0,83.8731,84.0314,83.8731,83.972,4700.0
2012-03-01 11:50:00,84.91,84.98,84.83,84.92,2700.0,83.9621,84.0314,83.883,83.972,2700.0
2012-03-01 11:55:00,84.97,85.17,84.94,85.06,5600.0,84.0215,84.2192,83.9918,84.1105,5600.0
2012-03-01 12:00:00,85.06,85.1,84.97,85.1,6000.0,84.1105,84.15,84.0215,84.15,6000.0
2012-03-01 12:05:00,85.05,85.24,85.05,85.13,5700.0,84.1006,84.2884,84.1006,84.1797,5700.0
2012-03-01 12:10:00,85.13,85.21,85.01,85.19,9200.0,84.1797,84.2588,84.061,84.239,9200.0
2012-03-01 12:15:00,85.12,85.16,84.99,85.02,7600.0,84.1698,84.2093,84.0412,84.0709,7600.0
2012-03-01 12:20:00,85.09,85.45,85.07,85.4,12200.0,84.1401,84.4961,84.1203,84.4467,12200.0
2012-03-01 12:25:00,85.36,85.71,85.36,85.67,9600.0,84.4071,84.7532,84.4071,84.7136,9600.0
2012-03-01 12:30:00,85.66,85.67,85.36,85.48,6600.0,84.7038,84.7136,84.4071,84.5258,6600.0
2012-03-01 12:35:00,85.52,85.58,85.49,85.58,3100.0,84.5653,84.6247,84.5357,84.6247,3100.0
2012-03-01 12:40:00,85.55,85.76,85.55,85.68,9000.0,84.595,84.8026,84.595,84.7235,9000.0
2012-03-01 12:45:00,85.76,85.77,85.64,85.67,5600.0,84.8026,84.8125,84.684,84.7136,5600.0
2012-03-01 12:50:00,85.61,85.69,85.61,85.65,2200.0,84.6543,84.7334,84.6543,84.6939,2200.0
2012-03-01 12:55:00,85.68,85.79,85.65,85.74,5200.0,84.7235,84.8323,84.6939,84.7829,5200.0
2012-03-01 13:00:00,85.7,85.77,85.61,85.77,1900.0,84.7433,84.8125,84.6543,84.8125,1900.0
2012-03-01 13:05:00,85.75,85.77,85.69,85.77,3400.0,84.7928,84.8125,84.7334,84.8125,3400.0
2012-03-01 13:10:00,85.77,85.91,85.76,85.77,8100.0,84.8125,84.951,84.8026,84.8125,8100.0
2012-03-01 13:15:00,85.77,85.77,85.69,85.69,2600.0,84.8125,84.8125,84.7334,84.7334,2600.0
2012-03-01 13:20:00,85.7,85.72,85.66,85.66,3600.0,84.7433,84.7631,84.7038,84.7038,3600.0
2012-03-01 13:25:00,85.66,85.66,85.31,85.37,7800.0,84.7038,84.7038,84.3577,84.417,7800.0
2012-03-01 13:30:00,85.38,85.41,85.32,85.41,6900.0,84.4269,84.4566,84.3676,84.4566,6900.0
2012-03-01 13:35:00,85.35,85.44,85.34,85.37,3400.0,84.3972,84.4862,84.3873,84.417,3400.0
2012-03-01 13:40:00,85.36,85.36,85.28,85.33,5500.0,84.4071,84.4071,84.328,84.3774,5500.0
2012-03-01 13:45:00,85.39,85.43,85.21,85.43,19200.0,84.4368,84.4763,84.2588,84.4763,19200.0
2012-03-01 13:50:00,85.37,85.41,85.31,85.39,3600.0,84.417,84.4566,84.3577,84.4368,3600.0
2012-03-01 13:55:00,85.36,85.38,85.24,85.33,3400.0,84.4071,84.4269,84.2884,84.3774,3400.0
2012-03-01 14:00:00,85.4,85.6,85.35,85.51,15800.0,84.4467,84.6444,84.3972,84.5554,15800.0
2012-03-01 14:05:00,85.49,85.53,85.37,85.39,6100.0,84.5357,84.5752,84.417,84.4368,6100.0
2012-03-01 14:10:00,85.4,85.42,85.32,85.34,14800.0,84.4467,84.4664,84.3676,84.3873,14800.0
2012-03-01 14:15:00,85.32,85.42,85.32,85.4,3200.0,84.3676,84.4664,84.3676,84.4467,3200.0
2012-03-01 14:20:00,85.4,85.42,85.28,85.35,12500.0,84.4467,84.4664,84.328,84.3972,12500.0
2012-03-01 14:25:00,85.27,85.55,85.27,85.55,6100.0,84.3181,84.595,84.3181,84.595,6100.0
2012-03-01 14:30:00,85.58,85.6,85.54,85.56,3400.0,84.6247,84.6444,84.5851,84.6049,3400.0
2012-03-01 14:35:00,85.6,85.72,85.57,85.62,3700.0,84.6444,84.7631,84.6148,84.6642,3700.0
2012-03-01 14:40:00,85.65,85.65,85.58,85.61,2600.0,84.6939,84.6939,84.6247,84.6543,2600.0
2012-03-01 14:45:00,85.62,85.63,85.57,85.62,2300.0,84.6642,84.6741,84.6148,84.6642,2300.0
2012-03-01 14:50:00,85.61,85.68,85.57,85.68,4300.0,84.6543,84.7235,84.6148,84.7235,4300.0
2012-03-01 14:55:00,85.72,85.72,85.67,85.67,5900.0,84.7631,84.7631,84.7136,84.7136,5900.0
2012-03-01 15:00:00,85.68,85.78,85.68,85.68,3900.0,84.7235,84.8224,84.7235,84.7235,3900.0
2012-03-01 15:05:00,85.63,85.66,85.45,85.51,7800.0,84.6741,84.7038,84.4961,84.5554,7800.0
2012-03-01 15:10:00,85.45,85.68,85.4,85.41,6100.0,84.4961,84.7235,84.4467,84.4566,6100.0
2012-03-01 15:15:00,85.4,85.53,85.1,85.12,11800.0,84.4467,84.5752,84.15,84.1698,11800.0
2012-03-01 15:20:00,85.14,85.36,85.1,85.22,7500.0,84.1896,84.4071,84.15,84.2687,7500.0
2012-03-01 15:25:00,85.18,85.35,85.12,85.31,124100.0,84.2291,84.3972,84.1698,84.3577,124100.0
2012-03-01 15:30:00,85.3,85.4,85.28,85.37,13900.0,84.3478,84.4467,84.328,84.417,13900.0
2012-03-01 15:35:00,85.36,85.36,85.19,85.33,12800.0,84.4071,84.4071,84.239,84.3774,12800.0
2012-03-01 15:40:00,85.32,85.45,85.32,85.35,10100.0,84.3676,84.4961,84.3676,84.3972,10100.0
2012-03-01 15:45:00,85.39,85.6,85.36,85.6,6600.0,84.4368,84.6444,84.4071,84.6444,6600.0
2012-03-01 15:50:00,85.6,85.64,85.4,85.43,20000.0,84.6444,84.684,84.4467,84.4763,20000.0
2012-03-01 15:55:00,85.44,85.44,85.26,85.27,37300.0,84.4862,84.4862,84.3082,84.3181,37300.0
2012-03-02 09:30:00,85.42,85.62,85.2,85.32,13100.0,84.4664,84.6642,84.2489,84.3676,13100.0
2012-03-02 09:35:00,85.28,85.54,85.06,85.16,16000.0,84.328,84.5851,84.1105,84.2093,16000.0
2012-03-02 09:40:00,85.23,85.27,85.0,85.1,28700.0,84.2786,84.3181,84.0511,84.15,28700.0
2012-03-02 09:45:00,85.03,85.25,84.82,84.97,34100.0,84.0808,84.2983,83.8731,84.0215,34100.0
2012-03-02 09:50:00,84.84,85.24,84.5,85.24,16000.0,83.8929,84.2884,83.5567,84.2884,16000.0
2012-03-02 09:55:00,85.24,85.24,84.59,84.79,9100.0,84.2884,84.2884,83.6457,83.8435,9100.0
2012-03-02 10:00:00,84.82,84.91,84.82,84.87,1600.0,83.8731,83.9621,83.8731,83.9226,1600.0
2012-03-02 10:05:00,84.89,85.17,84.83,85.04,3900.0,83.9424,84.2192,83.883,84.0907,3900.0
2012-03-02 10:10:00,85.12,85.31,85.12,85.12,4200.0,84.1698,84.3577,84.1698,84.1698,4200.0
2012-03-02 10:15:00,85.12,85.47,85.12,85.22,6700.0,84.1698,84.5159,84.1698,84.2687,6700.0
2012-03-02 10:20:00,85.24,85.24,85.0,85.02,8000.0,84.2884,84.2884,84.0511,84.0709,8000.0
2012-03-02 10:25:00,85.0,85.11,84.83,84.83,5800.0,84.0511,84.1599,83.883,83.883,5800.0
2012-03-02 10:30:00,84.89,84.96,84.76,84.76,1900.0,83.9424,84.0116,83.8138,83.8138,1900.0
2012-03-02 10:35:00,84.82,84.88,84.82,84.88,300.0,83.8731,83.9325,83.8731,83.9325,300.0
2012-03-02 10:40:00,84.88,84.92,84.84,84.84,1500.0,83.9325,83.972,83.8929,83.8929,1500.0
2012-03-02 10:45:00,84.84,84.85,84.65,84.65,2500.0,83.8929,83.9028,83.705,83.705,2500.0
2012-03-02 10:50:00,84.63,84.74,84.61,84.62,4800.0,83.6853,83.794,83.6655,83.6754,4800.0
2012-03-02 10:55:00,84.64,84.69,84.53,84.56,4700.0,83.6951,83.7446,83.5864,83.616,4700.0
2012-03-02 11:00:00,84.59,84.6,84.25,84.25,12400.0,83.6457,83.6556,83.3095,83.3095,12400.0
2012-03-02 11:05:00,84.25,84.55,84.12,84.5,6200.0,83.3095,83.6062,83.181,83.5567,6200.0
2012-03-02 11:10:00,84.48,84.52,84.44,84.44,3300.0,83.5369,83.5765,83.4974,83.4974,3300.0
2012-03-02 11:15:00,84.43,84.5,84.4,84.5,1200.0,83.4875,83.5567,83.4578,83.5567,1200.0
2012-03-02 11:20:00,84.53,84.53,84.49,84.49,5700.0,83.5864,83.5864,83.5468,83.5468,5700.0
2012-03-02 11:25:00,84.56,84.68,84.56,84.61,5600.0,83.616,83.7347,83.616,83.6655,5600.0
2012-03-02 11:30:00,84.71,84.71,84.6,84.66,7800.0,83.7644,83.7644,83.6556,83.7149,7800.0
2012-03-02 11:35:00,84.65,84.92,84.65,84.92,1300.0,83.705,83.972,83.705,83.972,1300.0
2012-03-02 11:40:00,84.8,84.8,84.48,84.61,6400.0,83.8534,83.8534,83.5369,83.6655,6400.0
2012-03-02 11:45:00,84.55,84.61,84.51,84.6,2000.0,83.6062,83.6655,83.5666,83.6556,2000.0
2012-03-02 11:50:00,84.6,84.64,84.55,84.62,4000.0,83.6556,83.6951,83.6062,83.6754,4000.0
2012-03-02 11:55:00,84.6,84.67,84.59,84.67,1500.0,83.6556,83.7248,83.6457,83.7248,1500.0
2012-03-02 12:00:00,84.64,84.67,84.58,84.64,2400.0,83.6951,83.7248,83.6358,83.6951,2400.0
2012-03-02 12:05:00,84.68,84.71,84.68,84.71,1400.0,83.7347,83.7644,83.7347,83.7644,1400.0
2012-03-02 12:10:00,84.7,84.71,84.66,84.69,1300.0,83.7545,83.7644,83.7149,83.7446,1300.0
2012-03-02 12:15:00,84.66,84.68,84.55,84.58,3800.0,83.7149,83.7347,83.6062,83.6358,3800.0
2012-03-02 12:20:00,84.57,84.62,84.5,84.51,1300.0,83.6259,83.6754,83.5567,83.5666,1300.0
2012-03-02 12:25:00,84.48,84.48,84.28,84.35,6300.0,83.5369,83.5369,83.3392,83.4084,6300.0
2012-03-02 12:30:00,84.37,84.61,84.37,84.47,4300.0,83.4282,83.6655,83.4282,83.527,4300.0
2012-03-02 12:35:00,84.44,84.5,84.4,84.44,3000.0,83.4974,83.5567,83.4578,83.4974,3000.0
2012-03-02 12:40:00,84.46,84.59,84.41,84.47,3200.0,83.5172,83.6457,83.4677,83.527,3200.0
2012-03-02 12:45:00,84.49,84.58,84.45,84.45,1600.0,83.5468,83.6358,83.5073,83.5073,1600.0
2012-03-02 12:50:00,84.5,84.63,84.48,84.48,4000.0,83.5567,83.6853,83.5369,83.5369,4000.0
2012-03-02 12:55:00,84.45,84.48,84.38,84.4,2300.0,83.5073,83.5369,83.438,83.4578,2300.0
2012-03-02 13:00:00,84.39,84.56,84.39,84.49,2900.0,83.4479,83.616,83.4479,83.5468,2900.0
2012-03-02 13:05:00,84.56,84.56,84.14,84.21,11400.0,83.616,83.616,83.2007,83.2699,11400.0
2012-03-02 13:10:00,84.21,84.21,84.06,84.15,10100.0,83.2699,83.2699,83.1216,83.2106,10100.0
2012-03-02 13:15:00,84.14,84.33,84.12,84.33,1600.0,83.2007,83.3886,83.181,83.3886,1600.0
2012-03-02 13:20:00,84.31,84.31,84.09,84.18,1700.0,83.3688,83.3688,83.1513,83.2403,1700.0
2012-03-02 13:25:00,84.18,84.36,84.18,84.36,2700.0,83.2403,83.4183,83.2403,83.4183,2700.0
2012-03-02 13:30:00,84.38,84.42,84.28,84.28,2000.0,83.438,83.4776,83.3392,83.3392,2000.0
2012-03-02 13:35:00,84.33,84.41,84.33,84.33,800.0,83.3886,83.4677,83.3886,83.3886,800.0
2012-03-02 13:40:00,84.38,84.57,84.38,84.57,700.0,83.438,83.6259,83.438,83.6259,700.0
2012-03-02 13:45:00,84.61,84.61,84.45,84.45,1400.0,83.6655,83.6655,83.5073,83.5073,1400.0
2012-03-02 13:50:00,84.51,84.72,84.51,84.72,900.0,83.5666,83.7743,83.5666,83.7743,900.0
2012-03-02 13:55:00,84.65,84.79,84.55,84.79,2900.0,83.705,83.8435,83.6062,83.8435,2900.0
2012-03-02 14:00:00,84.8,84.8,84.66,84.67,2700.0,83.8534,83.8534,83.7149,83.7248,2700.0
2012-03-02 14:05:00,84.71,84.71,84.64,84.65,1900.0,83.7644,83.7644,83.6951,83.705,1900.0
2012-03-02 14:10:00,84.62,84.62,84.46,84.55,1100.0,83.6754,83.6754,83.5172,83.6062,1100.0
2012-03-02 14:15:00,84.58,84.64,84.56,84.6,2200.0,83.6358,83.6951,83.616,83.6556,2200.0
2012-03-02 14:20:00,84.61,84.61,84.48,84.49,1500.0,83.6655,83.6655,83.5369,83.5468,1500.0
2012-03-02 14:25:00,84.48,84.5,84.47,84.47,3200.0,83.5369,83.5567,83.527,83.527,3200.0
2012-03-02 14:30:00,84.48,84.64,84.48,84.52,1600.0,83.5369,83.6951,83.5369,83.5765,1600.0
2012-03-02 14:35:00,84.49,84.66,84.49,84.63,2100.0,83.5468,83.7149,83.5468,83.6853,2100.0
2012-03-02 14:40:00,84.66,84.81,84.66,84.8,6000.0,83.7149,83.8632,83.7149,83.8534,6000.0
2012-03-02 14:45:00,84.8,84.89,84.77,84.89,5700.0,83.8534,83.9424,83.8237,83.9424,5700.0
2012-03-02 14:50:00,84.89,84.89,84.83,84.87,4800.0,83.9424,83.9424,83.883,83.9226,4800.0
2012-03-02 14:55:00,84.89,84.89,84.79,84.79,4600.0,83.9424,83.9424,83.8435,83.8435,4600.0
2012-03-02 15:00:00,84.8,84.95,84.8,84.94,2600.0,83.8534,84.0017,83.8534,83.9918,2600.0
2012-03-02 15:05:00,84.91,84.94,84.79,84.94,6300.0,83.9621,83.9918,83.8435,83.9918,6300.0
2012-03-02 15:10:00,84.84,84.94,84.84,84.93,3500.0,83.8929,83.9918,83.8929,83.9819,3500.0
2012-03-02 15:15:00,84.92,84.97,84.78,84.85,34000.0,83.972,84.0215,83.8336,83.9028,34000.0
2012-03-02 15:20:00,84.8,85.09,84.8,85.04,14200.0,83.8534,84.1401,83.8534,84.0907,14200.0
2012-03-02 15:25:00,85.04,85.14,84.98,85.14,4000.0,84.0907,84.1896,84.0314,84.1896,4000.0
2012-03-02 15:30:00,85.17,85.21,85.11,85.17,7000.0,84.2192,84.2588,84.1599,84.2192,7000.0
2012-03-02 15:35:00,85.18,85.27,85.15,85.21,9000.0,84.2291,84.3181,84.1995,84.2588,9000.0
2012-03-02 15:40:00,85.25,85.3,85.12,85.17,6600.0,84.2983,84.3478,84.1698,84.2192,6600.0
2012-03-02 15:45:00,85.16,85.3,85.14,85.27,8900.0,84.2093,84.3478,84.1896,84.3181,8900.0
2012-03-02 15:50:00,85.29,85.33,85.12,85.16,10600.0,84.3379,84.3774,84.1698,84.2093,10600.0
2012-03-02 15:55:00,85.16,85.19,84.99,85.11,9300.0,84.2093,84.239,84.0412,84.1599,9300.0
2012-03-05 09:30:00,86.12,87.93,86.01,87.06,76600.0,85.1586,86.9484,85.0499,86.0881,76600.0
2012-03-05 09:35:00,87.06,87.14,86.78,86.9,64600.0,86.0881,86.1672,85.8113,85.9299,64600.0
2012-03-05 09:40:00,86.77,86.95,86.22,86.39,22700.0,85.8014,85.9794,85.2575,85.4256,22700.0
2012-03-05 09:45:00,86.4,86.57,85.83,86.2,44500.0,85.4355,85.6036,84.8719,85.2377,44500.0
2012-03-05 09:50:00,86.16,86.37,85.92,85.95,43000.0,85.1982,85.4058,84.9609,84.9905,43000.0
2012-03-05 09:55:00,85.99,86.31,85.99,86.19,15100.0,85.0301,85.3465,85.0301,85.2278,15100.0
2012-03-05 10:00:00,86.3,86.37,86.02,86.2,25500.0,85.3366,85.4058,85.0597,85.2377,25500.0
2012-03-05 10:05:00,86.25,86.45,86.25,86.33,30700.0,85.2872,85.4849,85.2872,85.3663,30700.0
2012-03-05 10:10:00,86.4,86.75,86.35,86.63,29200.0,85.4355,85.7816,85.3861,85.6629,29200.0
2012-03-05 10:15:00,86.64,87.1,86.64,86.88,45500.0,85.6728,86.1277,85.6728,85.9101,45500.0
2012-03-05 10:20:00,86.83,86.87,86.37,86.5,21800.0,85.8607,85.9003,85.4058,85.5344,21800.0
2012-03-05 10:25:00,86.51,86.51,86.0,86.0,15400.0,85.5443,85.5443,85.04,85.04,15400.0
2012-03-05 10:30:00,86.06,86.11,85.95,86.0,17800.0,85.0993,85.1487,84.9905,85.04,17800.0
2012-03-05 10:35:00,86.04,86.09,85.96,86.0,14600.0,85.0795,85.129,85.0004,85.04,14600.0
2012-03-05 10:40:00,86.07,86.26,86.02,86.2,5600.0,85.1092,85.2971,85.0597,85.2377,5600.0
2012-03-05 10:45:00,86.15,86.21,86.06,86.2,4100.0,85.1883,85.2476,85.0993,85.2377,4100.0
2012-03-05 10:50:00,86.2,86.26,86.12,86.12,2300.0,85.2377,85.2971,85.1586,85.1586,2300.0
2012-03-05 10:55:00,86.17,86.29,86.11,86.19,3700.0,85.2081,85.3267,85.1487,85.2278,3700.0
2012-03-05 11:00:00,86.3,86.49,86.22,86.43,7100.0,85.3366,85.5245,85.2575,85.4652,7100.0
2012-03-05 11:05:00,86.49,86.5,86.25,86.28,5500.0,85.5245,85.5344,85.2872,85.3168,5500.0
2012-03-05 11:10:00,86.28,86.35,86.18,86.18,3500.0,85.3168,85.3861,85.218,85.218,3500.0
2012-03-05 11:15:00,86.25,86.25,86.0,86.12,15600.0,85.2872,85.2872,85.04,85.1586,15600.0
2012-03-05 11:20:00,86.12,86.28,86.12,86.23,7900.0,85.1586,85.3168,85.1586,85.2674,7900.0
2012-03-05 11:25:00,86.2,86.32,86.13,86.32,3900.0,85.2377,85.3564,85.1685,85.3564,3900.0
2012-03-05 11:30:00,86.32,86.44,86.29,86.32,12400.0,85.3564,85.4751,85.3267,85.3564,12400.0
2012-03-05 11:35:00,86.33,86.39,86.33,86.37,2800.0,85.3663,85.4256,85.3663,85.4058,2800.0
2012-03-05 11:40:00,86.35,86.36,86.26,86.31,4600.0,85.3861,85.3959,85.2971,85.3465,4600.0
2012-03-05 11:45:00,86.35,86.68,86.31,86.68,8100.0,85.3861,85.7124,85.3465,85.7124,8100.0
2012-03-05 11:50:00,86.65,86.72,86.5,86.5,10600.0,85.6827,85.7519,85.5344,85.5344,10600.0
2012-03-05 11:55:00,86.45,86.58,86.44,86.58,2300.0,85.4849,85.6135,85.4751,85.6135,2300.0
2012-03-05 12:00:00,86.58,86.58,86.46,86.47,5400.0,85.6135,85.6135,85.4948,85.5047,5400.0
2012-03-05 12:05:00,86.45,86.53,86.37,86.51,5200.0,85.4849,85.564,85.4058,85.5443,5200.0
2012-03-05 12:10:00,86.48,86.52,86.44,86.48,2200.0,85.5146,85.5542,85.4751,85.5146,2200.0
2012-03-05 12:15:00,86.47,86.47,86.39,86.39,2900.0,85.5047,85.5047,85.4256,85.4256,2900.0
2012-03-05 12:20:00,86.35,86.35,86.2,86.28,7000.0,85.3861,85.3861,85.2377,85.3168,7000.0
2012-03-05 12:25:00,86.28,86.43,86.24,86.38,2000.0,85.3168,85.4652,85.2773,85.4157,2000.0
2012-03-05 12:30:00,86.43,86.47,86.39,86.44,6400.0,85.4652,85.5047,85.4256,85.4751,6400.0
2012-03-05 12:35:00,86.44,86.49,86.43,86.46,2600.0,85.4751,85.5245,85.4652,85.4948,2600.0
2012-03-05 12:40:00,86.46,86.46,86.33,86.37,2400.0,85.4948,85.4948,85.3663,85.4058,2400.0
2012-03-05 12:45:00,86.37,86.38,86.3,86.32,4100.0,85.4058,85.4157,85.3366,85.3564,4100.0
2012-03-05 12:50:00,86.32,86.33,86.18,86.26,3100.0,85.3564,85.3663,85.218,85.2971,3100.0
2012-03-05 12:55:00,86.27,86.31,86.21,86.22,1400.0,85.307,85.3465,85.2476,85.2575,1400.0
2012-03-05 13:00:00,86.26,86.42,86.26,86.41,3700.0,85.2971,85.4553,85.2971,85.4454,3700.0
2012-03-05 13:05:00,86.48,86.48,86.35,86.35,2300.0,85.5146,85.5146,85.3861,85.3861,2300.0
2012-03-05 13:10:00,86.37,86.37,86.25,86.29,3200.0,85.4058,85.4058,85.2872,85.3267,3200.0
2012-03-05 13:15:00,86.28,86.35,86.28,86.35,3600.0,85.3168,85.3861,85.3168,85.3861,3600.0
2012-03-05 13:20:00,86.48,86.56,86.44,86.55,2400.0,85.5146,85.5937,85.4751,85.5838,2400.0
2012-03-05 13:25:00,86.55,86.57,86.51,86.51,3200.0,85.5838,85.6036,85.5443,85.5443,3200.0
2012-03-05 13:30:00,86.54,86.54,86.35,86.41,2400.0,85.5739,85.5739,85.3861,85.4454,2400.0
2012-03-05 13:35:00,86.38,86.4,86.31,86.31,3200.0,85.4157,85.4355,85.3465,85.3465,3200.0
2012-03-05 13:40:00,86.31,86.33,86.21,86.27,2700.0,85.3465,85.3663,85.2476,85.307,2700.0
2012-03-05 13:45:00,86.29,86.34,86.29,86.31,800.0,85.3267,85.3762,85.3267,85.3465,800.0
2012-03-05 13:50:00,86.26,86.32,86.13,86.32,12300.0,85.2971,85.3564,85.1685,85.3564,12300.0
2012-03-05 13:55:00,86.32,86.32,86.26,86.29,2700.0,85.3564,85.3564,85.2971,85.3267,2700.0
2012-03-05 14:00:00,86.27,86.32,86.27,86.31,3400.0,85.307,85.3564,85.307,85.3465,3400.0
2012-03-05 14:05:00,86.28,86.28,86.24,86.25,2900.0,85.3168,85.3168,85.2773,85.2872,2900.0
2012-03-05 14:10:00,86.24,86.31,86.24,86.27,6800.0,85.2773,85.3465,85.2773,85.307,6800.0
2012-03-05 14:15:00,86.27,86.32,86.24,86.24,6800.0,85.307,85.3564,85.2773,85.2773,6800.0
2012-03-05 14:20:00,86.24,86.25,86.16,86.17,5400.0,85.2773,85.2872,85.1982,85.2081,5400.0
2012-03-05 14:25:00,86.17,86.41,86.16,86.37,8800.0,85.2081,85.4454,85.1982,85.4058,8800.0
2012-03-05 14:30:00,86.36,86.43,86.16,86.17,4700.0,85.3959,85.4652,85.1982,85.2081,4700.0
2012-03-05 14:35:00,86.17,86.25,86.17,86.19,3400.0,85.2081,85.2872,85.2081,85.2278,3400.0
2012-03-05 14:40:00,86.2,86.24,86.18,86.23,2700.0,85.2377,85.2773,85.218,85.2674,2700.0
2012-03-05 14:45:00,86.22,86.25,86.2,86.22,3000.0,85.2575,85.2872,85.2377,85.2575,3000.0
2012-03-05 14:50:00,86.24,86.28,86.2,86.22,3100.0,85.2773,85.3168,85.2377,85.2575,3100.0
2012-03-05 14:55:00,86.21,86.55,86.21,86.55,6500.0,85.2476,85.5838,85.2476,85.5838,6500.0
2012-03-05 15:00:00,86.57,86.89,86.56,86.88,11900.0,85.6036,85.92,85.5937,85.9101,11900.0
2012-03-05 15:05:00,86.88,86.99,86.81,86.99,14100.0,85.9101,86.0189,85.8409,86.0189,14100.0
2012-03-05 15:10:00,86.95,87.16,86.95,87.08,11900.0,85.9794,86.187,85.9794,86.1079,11900.0
2012-03-05 15:15:00,87.14,87.24,87.09,87.2,9900.0,86.1672,86.2661,86.1178,86.2266,9900.0
2012-03-05 15:20:00,87.2,87.5,87.2,87.46,18500.0,86.2266,86.5232,86.2266,86.4837,18500.0
2012-03-05 15:25:00,87.49,87.63,87.45,87.57,24900.0,86.5133,86.6518,86.4738,86.5924,24900.0
2012-03-05 15:30:00,87.59,87.61,87.37,87.43,19400.0,86.6122,86.632,86.3947,86.454,19400.0
2012-03-05 15:35:00,87.44,87.47,87.35,87.37,8100.0,86.4639,86.4936,86.3749,86.3947,8100.0
2012-03-05 15:40:00,87.38,87.39,87.03,87.12,18700.0,86.4046,86.4144,86.0585,86.1475,18700.0
2012-03-05 15:45:00,87.11,87.42,87.09,87.3,26700.0,86.1376,86.4441,86.1178,86.3255,26700.0
2012-03-05 15:50:00,87.29,87.29,86.95,86.95,21500.0,86.3156,86.3156,85.9794,85.9794,21500.0
2012-03-05 15:55:00,86.97,87.39,86.96,87.12,51800.0,85.9991,86.4144,85.9892,86.1475,51800.0
2012-03-06 09:30:00,86.4,86.52,86.0,86.41,39000.0,85.4355,85.5542,85.04,85.4454,39000.0
2012-03-06 09:35:00,86.41,86.63,86.02,86.53,20000.0,85.4454,85.6629,85.0597,85.564,20000.0
2012-03-06 09:40:00,86.67,86.9,86.45,86.46,18200.0,85.7025,85.9299,85.4849,85.4948,18200.0
2012-03-06 09:45:00,86.48,86.73,86.32,86.34,15200.0,85.5146,85.7618,85.3564,85.3762,15200.0
2012-03-06 09:50:00,86.35,86.37,86.15,86.26,7800.0,85.3861,85.4058,85.1883,85.2971,7800.0
2012-03-06 09:55:00,86.26,86.39,86.21,86.31,6400.0,85.2971,85.4256,85.2476,85.3465,6400.0
2012-03-06 10:00:00,86.3,86.37,86.0,86.01,19000.0,85.3366,85.4058,85.04,85.0499,19000.0
2012-03-06 10:05:00,86.0,86.16,86.0,86.11,14900.0,85.04,85.1982,85.04,85.1487,14900.0
2012-03-06 10:10:00,86.14,86.19,86.03,86.05,4800.0,85.1784,85.2278,85.0696,85.0894,4800.0
2012-03-06 10:15:00,86.05,86.05,85.95,86.03,26000.0,85.0894,85.0894,84.9905,85.0696,26000.0
2012-03-06 10:20:00,86.03,86.08,85.99,86.05,7200.0,85.0696,85.1191,85.0301,85.0894,7200.0
2012-03-06 10:25:00,86.05,86.17,85.99,86.17,6800.0,85.0894,85.2081,85.0301,85.2081,6800.0
2012-03-06 10:30:00,86.17,86.22,86.03,86.22,7900.0,85.2081,85.2575,85.0696,85.2575,7900.0
2012-03-06 10:35:00,86.2,86.72,86.2,86.54,15500.0,85.2377,85.7519,85.2377,85.5739,15500.0
2012-03-06 10:40:00,86.43,86.9,86.43,86.81,13100.0,85.4652,85.9299,85.4652,85.8409,13100.0
2012-03-06 10:45:00,86.74,86.74,86.25,86.25,5600.0,85.7717,85.7717,85.2872,85.2872,5600.0
2012-03-06 10:50:00,86.2,86.34,86.1,86.32,7200.0,85.2377,85.3762,85.1388,85.3564,7200.0
2012-03-06 10:55:00,86.29,86.36,86.2,86.2,9300.0,85.3267,85.3959,85.2377,85.2377,9300.0
2012-03-06 11:00:00,86.21,86.22,86.1,86.22,4900.0,85.2476,85.2575,85.1388,85.2575,4900.0
2012-03-06 11:05:00,86.2,86.26,86.11,86.21,6000.0,85.2377,85.2971,85.1487,85.2476,6000.0
2012-03-06 11:10:00,86.14,86.2,86.1,86.19,13700.0,85.1784,85.2377,85.1388,85.2278,13700.0
2012-03-06 11:15:00,86.18,86.22,86.15,86.22,6100.0,85.218,85.2575,85.1883,85.2575,6100.0
2012-03-06 11:20:00,86.18,86.21,86.06,86.1,18500.0,85.218,85.2476,85.0993,85.1388,18500.0
2012-03-06 11:25:00,86.08,86.13,86.05,86.12,8900.0,85.1191,85.1685,85.0894,85.1586,8900.0
2012-03-06 11:30:00,86.11,86.11,85.97,85.98,12300.0,85.1487,85.1487,85.0103,85.0202,12300.0
2012-03-06 11:35:00,85.98,86.0,85.97,85.98,8900.0,85.0202,85.04,85.0103,85.0202,8900.0
2012-03-06 11:40:00,85.98,86.06,85.89,86.01,24500.0,85.0202,85.0993,84.9312,85.0499,24500.0
2012-03-06 11:45:00,86.01,86.04,86.0,86.0,12200.0,85.0499,85.0795,85.04,85.04,12200.0
2012-03-06 11:50:00,86.0,86.06,86.0,86.0,13000.0,85.04,85.0993,85.04,85.04,13000.0
2012-03-06 11:55:00,86.0,86.03,86.0,86.03,2600.0,85.04,85.0696,85.04,85.0696,2600.0
2012-03-06 12:00:00,86.03,86.14,86.0,86.09,9300.0,85.0696,85.1784,85.04,85.129,9300.0
2012-03-06 12:05:00,86.1,86.1,86.0,86.0,3300.0,85.1388,85.1388,85.04,85.04,3300.0
2012-03-06 12:10:00,86.01,86.03,86.0,86.02,1900.0,85.0499,85.0696,85.04,85.0597,1900.0
2012-03-06 12:15:00,86.0,86.03,86.0,86.0,13200.0,85.04,85.0696,85.04,85.04,13200.0
2012-03-06 12:20:00,86.0,86.06,85.98,86.0,6800.0,85.04,85.0993,85.0202,85.04,6800.0
2012-03-06 12:25:00,86.0,86.01,86.0,86.0,8300.0,85.04,85.0499,85.04,85.04,8300.0
2012-03-06 12:30:00,86.01,86.05,86.0,86.01,3500.0,85.0499,85.0894,85.04,85.0499,3500.0
2012-03-06 12:35:00,86.0,86.05,86.0,86.03,5800.0,85.04,85.0894,85.04,85.0696,5800.0
2012-03-06 12:40:00,86.03,86.04,86.0,86.0,4700.0,85.0696,85.0795,85.04,85.04,4700.0
2012-03-06 12:45:00,86.0,86.03,85.83,85.83,10700.0,85.04,85.0696,84.8719,84.8719,10700.0
2012-03-06 12:50:00,85.78,85.79,85.71,85.74,6500.0,84.8224,84.8323,84.7532,84.7829,6500.0
2012-03-06 12:55:00,85.75,85.78,85.61,85.64,4700.0,84.7928,84.8224,84.6543,84.684,4700.0
2012-03-06 13:00:00,85.61,85.9,85.5,85.76,11700.0,84.6543,84.9411,84.5455,84.8026,11700.0
2012-03-06 13:05:00,85.77,85.77,85.5,85.53,3100.0,84.8125,84.8125,84.5455,84.5752,3100.0
2012-03-06 13:10:00,85.56,85.56,85.18,85.27,16700.0,84.6049,84.6049,84.2291,84.3181,16700.0
2012-03-06 13:15:00,85.25,85.34,85.21,85.32,4700.0,84.2983,84.3873,84.2588,84.3676,4700.0
2012-03-06 13:20:00,85.34,85.36,85.21,85.21,2200.0,84.3873,84.4071,84.2588,84.2588,2200.0
2012-03-06 13:25:00,85.21,85.29,85.04,85.04,13700.0,84.2588,84.3379,84.0907,84.0907,13700.0
2012-03-06 13:30:00,85.14,85.23,85.07,85.14,8100.0,84.1896,84.2786,84.1203,84.1896,8100.0
2012-03-06 13:35:00,85.19,85.22,85.07,85.11,5000.0,84.239,84.2687,84.1203,84.1599,5000.0
2012-03-06 13:40:00,85.12,85.16,85.05,85.16,4900.0,84.1698,84.2093,84.1006,84.2093,4900.0
2012-03-06 13:45:00,85.19,85.2,85.07,85.1,5600.0,84.239,84.2489,84.1203,84.15,5600.0
2012-03-06 13:50:00,85.09,85.11,84.89,85.0,24700.0,84.1401,84.1599,83.9424,84.0511,24700.0
2012-03-06 13:55:00,84.99,84.99,84.81,84.84,8800.0,84.0412,84.0412,83.8632,83.8929,8800.0
2012-03-06 14:00:00,84.85,84.97,84.85,84.91,4100.0,83.9028,84.0215,83.9028,83.9621,4100.0
2012-03-06 14:05:00,84.89,84.89,84.79,84.86,6300.0,83.9424,83.9424,83.8435,83.9127,6300.0
2012-03-06 14:10:00,84.88,85.0,84.82,84.98,6700.0,83.9325,84.0511,83.8731,84.0314,6700.0
2012-03-06 14:15:00,85.0,85.24,85.0,85.23,4400.0,84.0511,84.2884,84.0511,84.2786,4400.0
2012-03-06 14:20:00,85.23,85.34,85.23,85.33,6600.0,84.2786,84.3873,84.2786,84.3774,6600.0
2012-03-06 14:25:00,85.3,85.39,85.29,85.32,3800.0,84.3478,84.4368,84.3379,84.3676,3800.0
2012-03-06 14:30:00,85.33,85.35,85.24,85.32,3500.0,84.3774,84.3972,84.2884,84.3676,3500.0
2012-03-06 14:35:00,85.32,85.36,85.29,85.34,3200.0,84.3676,84.4071,84.3379,84.3873,3200.0
2012-03-06 14:40:00,85.34,85.42,85.31,85.41,3700.0,84.3873,84.4664,84.3577,84.4566,3700.0
2012-03-06 14:45:00,85.42,85.52,85.38,85.44,20400.0,84.4664,84.5653,84.4269,84.4862,20400.0
2012-03-06 14:50:00,85.45,85.52,85.35,85.36,4500.0,84.4961,84.5653,84.3972,84.4071,4500.0
2012-03-06 14:55:00,85.37,85.37,85.12,85.12,5300.0,84.417,84.417,84.1698,84.1698,5300.0
2012-03-06 15:00:00,85.17,85.33,85.17,85.32,3800.0,84.2192,84.3774,84.2192,84.3676,3800.0
2012-03-06 15:05:00,85.35,85.41,85.22,85.41,3500.0,84.3972,84.4566,84.2687,84.4566,3500.0
2012-03-06 15:10:00,85.41,85.48,85.37,85.41,6600.0,84.4566,84.5258,84.417,84.4566,6600.0
2012-03-06 15:15:00,85.37,85.45,85.27,85.42,4900.0,84.417,84.4961,84.3181,84.4664,4900.0
2012-03-06 15:20:00,85.4,85.43,85.27,85.4,4000.0,84.4467,84.4763,84.3181,84.4467,4000.0
2012-03-06 15:25:00,85.4,85.51,85.34,85.47,8600.0,84.4467,84.5554,84.3873,84.5159,8600.0
2012-03-06 15:30:00,85.48,85.54,85.44,85.5,12400.0,84.5258,84.5851,84.4862,84.5455,12400.0
2012-03-06 15:35:00,85.5,85.69,85.46,85.69,7100.0,84.5455,84.7334,84.506,84.7334,7100.0
2012-03-06 15:40:00,85.7,85.86,85.68,85.75,14700.0,84.7433,84.9015,84.7235,84.7928,14700.0
2012-03-06 15:45:00,85.78,85.92,85.72,85.92,9000.0,84.8224,84.9609,84.7631,84.9609,9000.0
2012-03-06 15:50:00,85.93,85.98,85.9,85.94,14500.0,84.9707,85.0202,84.9411,84.9806,14500.0
2012-03-06 15:55:00,85.92,85.92,85.75,85.84,14200.0,84.9609,84.9609,84.7928,84.8818,14200.0
2012-03-07 09:30:00,86.0,86.55,86.0,86.47,27600.0,85.04,85.5838,85.04,85.5047,27600.0
2012-03-07 09:35:00,86.47,86.6,86.38,86.47,20900.0,85.5047,85.6333,85.4157,85.5047,20900.0
2012-03-07 09:40:00,86.55,86.76,86.44,86.76,13800.0,85.5838,85.7915,85.4751,85.7915,13800.0
2012-03-07 09:45:00,86.75,87.07,86.72,86.89,36500.0,85.7816,86.098,85.7519,85.92,36500.0
2012-03-07 09:50:00,86.91,87.04,86.83,86.93,11000.0,85.9398,86.0684,85.8607,85.9596,11000.0
2012-03-07 09:55:00,86.97,86.98,86.11,86.36,30800.0,85.9991,86.009,85.1487,85.3959,30800.0
2012-03-07 10:00:00,86.46,86.46,86.12,86.26,17100.0,85.4948,85.4948,85.1586,85.2971,17100.0
2012-03-07 10:05:00,86.27,86.37,86.2,86.37,12200.0,85.307,85.4058,85.2377,85.4058,12200.0
2012-03-07 10:10:00,86.37,86.56,86.21,86.25,7600.0,85.4058,85.5937,85.2476,85.2872,7600.0
2012-03-07 10:15:00,86.35,86.35,86.0,86.0,9400.0,85.3861,85.3861,85.04,85.04,9400.0
2012-03-07 10:20:00,86.03,86.3,86.03,86.3,3700.0,85.0696,85.3366,85.0696,85.3366,3700.0
2012-03-07 10:25:00,86.18,86.36,86.18,86.36,2200.0,85.218,85.3959,85.218,85.3959,2200.0
2012-03-07 10:30:00,86.38,86.42,86.38,86.4,1400.0,85.4157,85.4553,85.4157,85.4355,1400.0
2012-03-07 10:35:00,86.45,86.49,86.25,86.25,3600.0,85.4849,85.5245,85.2872,85.2872,3600.0
2012-03-07 10:40:00,86.25,86.3,86.23,86.24,2700.0,85.2872,85.3366,85.2674,85.2773,2700.0
2012-03-07 10:45:00,86.23,86.33,86.23,86.33,2800.0,85.2674,85.3663,85.2674,85.3663,2800.0
2012-03-07 10:50:00,86.37,86.42,86.34,86.35,5800.0,85.4058,85.4553,85.3762,85.3861,5800.0
2012-03-07 10:55:00,86.36,86.43,86.31,86.38,4200.0,85.3959,85.4652,85.3465,85.4157,4200.0
2012-03-07 11:00:00,86.42,86.54,86.42,86.54,2400.0,85.4553,85.5739,85.4553,85.5739,2400.0
2012-03-07 11:05:00,86.53,86.61,86.51,86.6,8600.0,85.564,85.6432,85.5443,85.6333,8600.0
2012-03-07 11:10:00,86.62,86.62,86.53,86.6,1900.0,85.653,85.653,85.564,85.6333,1900.0
2012-03-07 11:15:00,86.6,86.6,86.52,86.58,5500.0,85.6333,85.6333,85.5542,85.6135,5500.0
2012-03-07 11:20:00,86.62,86.65,86.55,86.61,8200.0,85.653,85.6827,85.5838,85.6432,8200.0
2012-03-07 11:25:00,86.61,86.72,86.56,86.69,4400.0,85.6432,85.7519,85.5937,85.7223,4400.0
2012-03-07 11:30:00,86.72,86.72,86.68,86.71,2600.0,85.7519,85.7519,85.7124,85.742,2600.0
2012-03-07 11:35:00,86.69,86.69,86.52,86.52,9800.0,85.7223,85.7223,85.5542,85.5542,9800.0
2012-03-07 11:40:00,86.51,86.51,86.43,86.43,1700.0,85.5443,85.5443,85.4652,85.4652,1700.0
2012-03-07 11:45:00,86.35,86.41,86.34,86.41,2300.0,85.3861,85.4454,85.3762,85.4454,2300.0
2012-03-07 11:50:00,86.44,86.45,86.37,86.37,2200.0,85.4751,85.4849,85.4058,85.4058,2200.0
2012-03-07 11:55:00,86.37,86.46,86.37,86.46,1000.0,85.4058,85.4948,85.4058,85.4948,1000.0
2012-03-07 12:00:00,86.46,86.58,86.46,86.58,2800.0,85.4948,85.6135,85.4948,85.6135,2800.0
2012-03-07 12:05:00,86.55,86.66,86.55,86.59,7100.0,85.5838,85.6926,85.5838,85.6234,7100.0
2012-03-07 12:10:00,86.59,86.68,86.59,86.63,2900.0,85.6234,85.7124,85.6234,85.6629,2900.0
2012-03-07 12:15:00,86.66,86.66,86.51,86.51,6400.0,85.6926,85.6926,85.5443,85.5443,6400.0
2012-03-07 12:20:00,86.51,86.55,86.43,86.43,1300.0,85.5443,85.5838,85.4652,85.4652,1300.0
2012-03-07 12:25:00,86.4,86.45,86.4,86.43,2000.0,85.4355,85.4849,85.4355,85.4652,2000.0
2012-03-07 12:30:00,86.41,86.41,86.33,86.36,3000.0,85.4454,85.4454,85.3663,85.3959,3000.0
2012-03-07 12:35:00,86.39,86.45,86.36,86.44,5100.0,85.4256,85.4849,85.3959,85.4751,5100.0
2012-03-07 12:40:00,86.39,86.51,86.39,86.48,2700.0,85.4256,85.5443,85.4256,85.5146,2700.0
2012-03-07 12:45:00,86.53,86.53,86.47,86.51,1400.0,85.564,85.564,85.5047,85.5443,1400.0
2012-03-07 12:50:00,86.52,86.52,86.46,86.49,1600.0,85.5542,85.5542,85.4948,85.5245,1600.0
2012-03-07 12:55:00,86.49,86.87,86.49,86.82,29100.0,85.5245,85.9003,85.5245,85.8508,29100.0
2012-03-07 13:00:00,86.86,86.91,86.61,86.88,9900.0,85.8904,85.9398,85.6432,85.9101,9900.0
2012-03-07 13:05:00,86.93,86.93,86.84,86.88,3800.0,85.9596,85.9596,85.8706,85.9101,3800.0
2012-03-07 13:10:00,86.9,86.92,86.81,86.82,1600.0,85.9299,85.9497,85.8409,85.8508,1600.0
2012-03-07 13:15:00,86.81,86.87,86.76,86.82,8500.0,85.8409,85.9003,85.7915,85.8508,8500.0
2012-03-07 13:20:00,86.78,86.92,86.78,86.88,3400.0,85.8113,85.9497,85.8113,85.9101,3400.0
2012-03-07 13:25:00,86.92,86.99,86.88,86.96,5400.0,85.9497,86.0189,85.9101,85.9892,5400.0
2012-03-07 13:30:00,86.96,86.96,86.84,86.84,5100.0,85.9892,85.9892,85.8706,85.8706,5100.0
2012-03-07 13:35:00,86.89,86.99,86.89,86.99,2200.0,85.92,86.0189,85.92,86.0189,2200.0
2012-03-07 13:40:00,86.97,86.99,86.95,86.95,1500.0,85.9991,86.0189,85.9794,85.9794,1500.0
2012-03-07 13:45:00,86.88,86.92,86.85,86.92,5000.0,85.9101,85.9497,85.8805,85.9497,5000.0
2012-03-07 13:50:00,86.89,86.94,86.89,86.91,3500.0,85.92,85.9695,85.92,85.9398,3500.0
2012-03-07 13:55:00,86.93,86.97,86.88,86.93,3200.0,85.9596,85.9991,85.9101,85.9596,3200.0
2012-03-07 14:00:00,86.98,87.02,86.95,86.98,4500.0,86.009,86.0486,85.9794,86.009,4500.0
2012-03-07 14:05:00,86.96,86.99,86.84,86.89,8100.0,85.9892,86.0189,85.8706,85.92,8100.0
2012-03-07 14:10:00,86.81,86.84,86.81,86.82,2000.0,85.8409,85.8706,85.8409,85.8508,2000.0
2012-03-07 14:15:00,86.85,87.29,86.84,87.2,35400.0,85.8805,86.3156,85.8706,86.2266,35400.0
2012-03-07 14:20:00,87.2,87.29,87.2,87.21,9500.0,86.2266,86.3156,86.2266,86.2365,9500.0
2012-03-07 14:25:00,87.22,87.4,87.2,87.38,16600.0,86.2463,86.4243,86.2266,86.4046,16600.0
2012-03-07 14:30:00,87.42,87.59,87.39,87.5,27400.0,86.4441,86.6122,86.4144,86.5232,27400.0
2012-03-07 14:35:00,87.5,87.6,87.5,87.6,8900.0,86.5232,86.6221,86.5232,86.6221,8900.0
2012-03-07 14:40:00,87.58,87.76,87.55,87.75,11800.0,86.6023,86.7803,86.5727,86.7704,11800.0
2012-03-07 14:45:00,87.75,88.13,87.74,88.05,57400.0,86.7704,87.1462,86.7605,87.0671,57400.0
2012-03-07 14:50:00,88.07,88.68,88.04,88.49,62900.0,87.0869,87.69,87.0572,87.5022,62900.0
2012-03-07 14:55:00,88.38,88.48,88.05,88.05,25900.0,87.3934,87.4923,87.0671,87.0671,25900.0
2012-03-07 15:00:00,88.04,88.05,87.67,87.7,23400.0,87.0572,87.0671,86.6913,86.721,23400.0
2012-03-07 15:05:00,87.66,87.7,87.4,87.41,29300.0,86.6814,86.721,86.4243,86.4342,29300.0
2012-03-07 15:10:00,87.39,87.52,87.36,87.51,14700.0,86.4144,86.543,86.3848,86.5331,14700.0
2012-03-07 15:15:00,87.48,87.57,87.42,87.49,16000.0,86.5034,86.5924,86.4441,86.5133,16000.0
2012-03-07 15:20:00,87.45,87.63,87.36,87.55,10900.0,86.4738,86.6518,86.3848,86.5727,10900.0
2012-03-07 15:25:00,87.57,87.69,87.41,87.63,11500.0,86.5924,86.7111,86.4342,86.6518,11500.0
2012-03-07 15:30:00,87.6,87.83,87.56,87.83,10600.0,86.6221,86.8495,86.5825,86.8495,10600.0
2012-03-07 15:35:00,87.8,87.8,87.68,87.73,4700.0,86.8199,86.8199,86.7012,86.7507,4700.0
2012-03-07 15:40:00,87.71,87.78,87.65,87.78,9600.0,86.7309,86.8001,86.6715,86.8001,9600.0
2012-03-07 15:45:00,87.8,87.91,87.74,87.87,14400.0,86.8199,86.9286,86.7605,86.8891,14400.0
2012-03-07 15:50:00,87.89,87.94,87.49,87.89,38100.0,86.9089,86.9583,86.5133,86.9089,38100.0
2012-03-07 15:55:00,87.86,88.01,87.78,87.93,24700.0,86.8792,87.0275,86.8001,86.9484,24700.0
2012-03-08 09:30:00,88.98,89.93,88.92,89.91,79500.0,87.9867,88.9261,87.9274,88.9063,79500.0
2012-03-08 09:35:00,89.91,90.36,89.89,89.96,82400.0,88.9063,89.3513,88.8865,88.9558,82400.0
2012-03-08 09:40:00,89.94,90.09,89.65,90.05,24500.0,88.936,89.0843,88.6492,89.0448,24500.0
2012-03-08 09:45:00,89.94,90.0,89.72,89.85,19500.0,88.936,88.9953,88.7184,88.847,19500.0
2012-03-08 09:50:00,89.9,90.0,89.57,89.93,14300.0,88.8964,88.9953,88.5701,88.9261,14300.0
2012-03-08 09:55:00,89.82,90.0,89.57,89.57,28400.0,88.8173,88.9953,88.5701,88.5701,28400.0
2012-03-08 10:00:00,89.52,89.56,89.15,89.3,36100.0,88.5207,88.5602,88.1548,88.3031,36100.0
2012-03-08 10:05:00,89.39,89.39,89.05,89.2,22600.0,88.3921,88.3921,88.0559,88.2042,22600.0
2012-03-08 10:10:00,89.21,89.22,88.75,89.05,50000.0,88.2141,88.224,87.7593,88.0559,50000.0
2012-03-08 10:15:00,89.13,89.18,88.93,88.96,15000.0,88.135,88.1845,87.9373,87.9669,15000.0
2012-03-08 10:20:00,88.96,89.3,88.96,89.19,15500.0,87.9669,88.3031,87.9669,88.1944,15500.0
2012-03-08 10:25:00,89.2,89.48,89.1,89.48,9200.0,88.2042,88.4811,88.1054,88.4811,9200.0
2012-03-08 10:30:00,89.46,89.74,89.35,89.43,16700.0,88.4613,88.7382,88.3526,88.4317,16700.0
2012-03-08 10:35:00,89.38,89.5,89.19,89.42,16100.0,88.3822,88.5009,88.1944,88.4218,16100.0
2012-03-08 10:40:00,89.38,89.6,89.33,89.59,14200.0,88.3822,88.5998,88.3328,88.5899,14200.0
2012-03-08 10:45:00,89.59,89.7,89.58,89.64,8600.0,88.5899,88.6987,88.58,88.6393,8600.0
2012-03-08 10:50:00,89.63,89.78,89.56,89.78,11100.0,88.6294,88.7778,88.5602,88.7778,11100.0
2012-03-08 10:55:00,89.74,89.78,89.68,89.75,6500.0,88.7382,88.7778,88.6789,88.7481,6500.0
2012-03-08 11:00:00,89.74,89.74,89.65,89.71,9100.0,88.7382,88.7382,88.6492,88.7085,9100.0
2012-03-08 11:05:00,89.71,89.72,89.55,89.61,9900.0,88.7085,88.7184,88.5503,88.6097,9900.0
2012-03-08 11:10:00,89.63,89.64,89.23,89.24,15000.0,88.6294,88.6393,88.2339,88.2438,15000.0
2012-03-08 11:15:00,89.28,89.36,89.13,89.14,8000.0,88.2833,88.3625,88.135,88.1449,8000.0
2012-03-08 11:20:00,89.21,89.36,89.16,89.32,10200.0,88.2141,88.3625,88.1647,88.3229,10200.0
2012-03-08 11:25:00,89.35,89.52,89.35,89.52,5900.0,88.3526,88.5207,88.3526,88.5207,5900.0
2012-03-08 11:30:00,89.55,89.68,89.43,89.57,14700.0,88.5503,88.6789,88.4317,88.5701,14700.0
2012-03-08 11:35:00,89.64,89.93,89.59,89.76,20300.0,88.6393,88.9261,88.5899,88.758,20300.0
2012-03-08 11:40:00,89.77,89.86,89.69,89.72,11800.0,88.7679,88.8569,88.6888,88.7184,11800.0
2012-03-08 11:45:00,89.75,89.75,89.34,89.34,23200.0,88.7481,88.7481,88.3427,88.3427,23200.0
2012-03-08 11:50:00,89.3,89.4,89.13,89.17,20700.0,88.3031,88.402,88.135,88.1746,20700.0
2012-03-08 11:55:00,89.15,89.19,88.85,88.91,32000.0,88.1548,88.1944,87.8581,87.9175,32000.0
2012-03-08 12:00:00,88.91,88.99,88.82,88.87,7400.0,87.9175,87.9966,87.8285,87.8779,7400.0
2012-03-08 12:05:00,88.9,88.93,88.33,88.33,28600.0,87.9076,87.9373,87.344,87.344,28600.0
2012-03-08 12:10:00,88.34,88.55,88.14,88.14,43100.0,87.3538,87.5615,87.1561,87.1561,43100.0
2012-03-08 12:15:00,88.22,88.28,87.89,87.99,32200.0,87.2352,87.2945,86.9089,87.0077,32200.0
2012-03-08 12:20:00,88.11,88.48,88.09,88.32,19700.0,87.1264,87.4923,87.1066,87.3341,19700.0
2012-03-08 12:25:00,88.3,88.41,88.25,88.32,8100.0,87.3143,87.4231,87.2648,87.3341,8100.0
2012-03-08 12:30:00,88.45,88.45,88.3,88.36,4700.0,87.4626,87.4626,87.3143,87.3736,4700.0
2012-03-08 12:35:00,88.31,88.35,88.06,88.18,6100.0,87.3242,87.3637,87.077,87.1956,6100.0
2012-03-08 12:40:00,88.24,88.31,88.08,88.09,4600.0,87.255,87.3242,87.0967,87.1066,4600.0
2012-03-08 12:45:00,88.06,88.15,88.02,88.06,4000.0,87.077,87.166,87.0374,87.077,4000.0
2012-03-08 12:50:00,88.06,88.15,87.91,87.92,9800.0,87.077,87.166,86.9286,86.9385,9800.0
2012-03-08 12:55:00,87.92,88.0,87.77,87.89,11900.0,86.9385,87.0176,86.7902,86.9089,11900.0
2012-03-08 13:00:00,87.96,87.97,87.56,87.69,11000.0,86.9781,86.988,86.5825,86.7111,11000.0
2012-03-08 13:05:00,87.75,87.96,87.65,87.86,13100.0,86.7704,86.9781,86.6715,86.8792,13100.0
2012-03-08 13:10:00,87.85,88.08,87.74,88.0,19100.0,86.8693,87.0967,86.7605,87.0176,19100.0
2012-03-08 13:15:00,88.04,88.12,88.0,88.0,11300.0,87.0572,87.1363,87.0176,87.0176,11300.0
2012-03-08 13:20:00,88.0,88.14,87.95,88.13,7300.0,87.0176,87.1561,86.9682,87.1462,7300.0
2012-03-08 13:25:00,88.06,88.09,87.98,88.0,5100.0,87.077,87.1066,86.9979,87.0176,5100.0
2012-03-08 13:30:00,88.05,88.07,87.95,87.96,11700.0,87.0671,87.0869,86.9682,86.9781,11700.0
2012-03-08 13:35:00,87.95,88.0,87.82,87.82,15900.0,86.9682,87.0176,86.8396,86.8396,15900.0
2012-03-08 13:40:00,87.81,87.97,87.76,87.97,6100.0,86.8298,86.988,86.7803,86.988,6100.0
2012-03-08 13:45:00,87.98,88.0,87.94,87.94,8600.0,86.9979,87.0176,86.9583,86.9583,8600.0
2012-03-08 13:50:00,87.94,88.15,87.93,88.07,10300.0,86.9583,87.166,86.9484,87.0869,10300.0
2012-03-08 13:55:00,88.06,88.14,87.89,88.05,11000.0,87.077,87.1561,86.9089,87.0671,11000.0
2012-03-08 14:00:00,87.98,88.2,87.98,88.17,7100.0,86.9979,87.2154,86.9979,87.1857,7100.0
2012-03-08 14:05:00,88.16,88.45,88.13,88.37,8400.0,87.1759,87.4626,87.1462,87.3835,8400.0
2012-03-08 14:10:00,88.37,88.4,88.2,88.27,8400.0,87.3835,87.4132,87.2154,87.2846,8400.0
2012-03-08 14:15:00,88.21,88.24,87.97,88.06,11500.0,87.2253,87.255,86.988,87.077,11500.0
2012-03-08 14:20:00,88.1,88.16,88.0,88.07,6600.0,87.1165,87.1759,87.0176,87.0869,6600.0
2012-03-08 14:25:00,88.1,88.28,88.05,88.06,6000.0,87.1165,87.2945,87.0671,87.077,6000.0
2012-03-08 14:30:00,88.04,88.09,88.01,88.04,6400.0,87.0572,87.1066,87.0275,87.0572,6400.0
2012-03-08 14:35:00,88.05,88.26,88.0,88.2,10900.0,87.0671,87.2747,87.0176,87.2154,10900.0
2012-03-08 14:40:00,88.35,88.45,88.2,88.38,9800.0,87.3637,87.4626,87.2154,87.3934,9800.0
2012-03-08 14:45:00,88.36,88.4,88.23,88.32,7200.0,87.3736,87.4132,87.2451,87.3341,7200.0
2012-03-08 14:50:00,88.32,88.55,88.22,88.44,19400.0,87.3341,87.5615,87.2352,87.4527,19400.0
2012-03-08 14:55:00,88.5,88.5,88.32,88.36,16700.0,87.5121,87.5121,87.3341,87.3736,16700.0
2012-03-08 15:00:00,88.42,88.52,88.4,88.48,7300.0,87.4329,87.5318,87.4132,87.4923,7300.0
2012-03-08 15:05:00,88.53,88.55,88.42,88.53,25800.0,87.5417,87.5615,87.4329,87.5417,25800.0
2012-03-08 15:10:00,88.53,88.53,88.43,88.45,13800.0,87.5417,87.5417,87.4428,87.4626,13800.0
2012-03-08 15:15:00,88.46,88.88,88.46,88.88,17600.0,87.4725,87.8878,87.4725,87.8878,17600.0
2012-03-08 15:20:00,88.88,89.0,88.72,88.93,34500.0,87.8878,88.0065,87.7296,87.9373,34500.0
2012-03-08 15:25:00,88.9,88.96,88.82,88.91,12300.0,87.9076,87.9669,87.8285,87.9175,12300.0
2012-03-08 15:30:00,88.94,89.39,88.91,89.36,29800.0,87.9471,88.3921,87.9175,88.3625,29800.0
2012-03-08 15:35:00,89.37,89.39,88.95,88.95,25100.0,88.3723,88.3921,87.957,87.957,25100.0
2012-03-08 15:40:00,89.0,89.11,88.9,88.95,9500.0,88.0065,88.1152,87.9076,87.957,9500.0
2012-03-08 15:45:00,88.99,89.38,88.91,89.13,39900.0,87.9966,88.3822,87.9175,88.135,39900.0
2012-03-08 15:50:00,89.18,89.39,89.17,89.35,26400.0,88.1845,88.3921,88.1746,88.3526,26400.0
2012-03-08 15:55:00,89.35,89.47,89.17,89.29,54900.0,88.3526,88.4712,88.1746,88.2932,54900.0
2012-03-09 09:30:00,90.44,92.0,90.44,90.93,112900.0,89.4304,90.973,89.4304,89.9149,112900.0
2012-03-09 09:35:00,90.95,91.18,89.02,89.09,84400.0,89.9347,90.1621,88.0263,88.0955,84400.0
2012-03-09 09:40:00,89.04,89.87,89.01,89.47,23100.0,88.046,88.8668,88.0164,88.4712,23100.0
2012-03-09 09:45:00,89.43,90.3,89.31,89.7,42000.0,88.4317,89.292,88.313,88.6987,42000.0
2012-03-09 09:50:00,89.84,89.87,87.85,88.27,77900.0,88.8371,88.8668,86.8693,87.2846,77900.0
2012-03-09 09:55:00,88.12,88.96,88.12,88.71,37800.0,87.1363,87.9669,87.1363,87.7197,37800.0
2012-03-09 10:00:00,88.51,88.93,88.43,88.75,38200.0,87.5219,87.9373,87.4428,87.7593,38200.0
2012-03-09 10:05:00,88.66,88.76,88.1,88.34,33000.0,87.6703,87.7692,87.1165,87.3538,33000.0
2012-03-09 10:10:00,88.38,88.42,87.64,87.8,35400.0,87.3934,87.4329,86.6617,86.8199,35400.0
2012-03-09 10:15:00,87.83,88.33,87.62,88.1,25600.0,86.8495,87.344,86.6419,87.1165,25600.0
2012-03-09 10:20:00,88.13,88.99,88.04,88.95,34500.0,87.1462,87.9966,87.0572,87.957,34500.0
2012-03-09 10:25:00,88.97,89.13,88.48,88.61,45700.0,87.9768,88.135,87.4923,87.6208,45700.0
2012-03-09 10:30:00,88.62,89.44,88.58,89.3,44900.0,87.6307,88.4416,87.5912,88.3031,44900.0
2012-03-09 10:35:00,89.36,89.69,89.2,89.6,30800.0,88.3625,88.6888,88.2042,88.5998,30800.0
2012-03-09 10:40:00,89.6,89.7,89.05,89.25,34700.0,88.5998,88.6987,88.0559,88.2537,34700.0
2012-03-09 10:45:00,89.26,89.33,89.08,89.08,11700.0,88.2636,88.3328,88.0856,88.0856,11700.0
2012-03-09 10:50:00,89.06,89.52,89.0,89.51,14900.0,88.0658,88.5207,88.0065,88.5108,14900.0
2012-03-09 10:55:00,89.54,89.54,89.24,89.37,13200.0,88.5404,88.5404,88.2438,88.3723,13200.0
2012-03-09 11:00:00,89.37,89.37,89.0,89.01,7700.0,88.3723,88.3723,88.0065,88.0164,7700.0
2012-03-09 11:05:00,89.06,89.06,88.51,88.81,24700.0,88.0658,88.0658,87.5219,87.8186,24700.0
2012-03-09 11:10:00,88.82,88.91,88.68,88.74,9000.0,87.8285,87.9175,87.69,87.7494,9000.0
2012-03-09 11:15:00,88.77,88.82,88.43,88.45,27900.0,87.779,87.8285,87.4428,87.4626,27900.0
2012-03-09 11:20:00,88.5,88.79,88.46,88.68,13000.0,87.5121,87.7988,87.4725,87.69,13000.0
2012-03-09 11:25:00,88.68,88.68,88.19,88.28,9800.0,87.69,87.69,87.2055,87.2945,9800.0
2012-03-09 11:30:00,88.39,88.57,88.29,88.48,9100.0,87.4033,87.5813,87.3044,87.4923,9100.0
2012-03-09 11:35:00,88.48,88.61,88.36,88.43,8100.0,87.4923,87.6208,87.3736,87.4428,8100.0
2012-03-09 11:40:00,88.43,88.96,88.35,88.8,14600.0,87.4428,87.9669,87.3637,87.8087,14600.0
2012-03-09 11:45:00,88.8,89.29,88.8,89.07,13000.0,87.8087,88.2932,87.8087,88.0757,13000.0
2012-03-09 11:50:00,89.18,89.29,89.17,89.21,3900.0,88.1845,88.2932,88.1746,88.2141,3900.0
2012-03-09 11:55:00,89.2,89.2,88.87,88.87,8300.0,88.2042,88.2042,87.8779,87.8779,8300.0
2012-03-09 12:00:00,88.84,89.12,88.84,89.07,5100.0,87.8483,88.1251,87.8483,88.0757,5100.0
2012-03-09 12:05:00,89.12,89.12,88.94,88.97,6900.0,88.1251,88.1251,87.9471,87.9768,6900.0
2012-03-09 12:10:00,88.95,88.95,88.71,88.89,5200.0,87.957,87.957,87.7197,87.8977,5200.0
2012-03-09 12:15:00,88.87,88.87,88.73,88.75,3400.0,87.8779,87.8779,87.7395,87.7593,3400.0
2012-03-09 12:20:00,88.76,88.77,88.61,88.61,9800.0,87.7692,87.779,87.6208,87.6208,9800.0
2012-03-09 12:25:00,88.56,88.61,88.49,88.5,12500.0,87.5714,87.6208,87.5022,87.5121,12500.0
2012-03-09 12:30:00,88.45,88.47,88.37,88.41,8500.0,87.4626,87.4824,87.3835,87.4231,8500.0
2012-03-09 12:35:00,88.46,88.78,88.46,88.78,3600.0,87.4725,87.7889,87.4725,87.7889,3600.0
2012-03-09 12:40:00,88.77,88.97,88.7,88.91,7400.0,87.779,87.9768,87.7098,87.9175,7400.0
2012-03-09 12:45:00,88.91,88.91,88.82,88.84,2100.0,87.9175,87.9175,87.8285,87.8483,2100.0
2012-03-09 12:50:00,88.85,88.94,88.85,88.92,2700.0,87.8581,87.9471,87.8581,87.9274,2700.0
2012-03-09 12:55:00,88.9,89.16,88.9,89.13,14300.0,87.9076,88.1647,87.9076,88.135,14300.0
2012-03-09 13:00:00,89.07,89.28,89.02,89.24,4900.0,88.0757,88.2833,88.0263,88.2438,4900.0
2012-03-09 13:05:00,89.27,89.27,89.01,89.03,9700.0,88.2735,88.2735,88.0164,88.0361,9700.0
2012-03-09 13:10:00,88.94,89.03,88.78,88.92,9400.0,87.9471,88.0361,87.7889,87.9274,9400.0
2012-03-09 13:15:00,88.98,89.1,88.97,88.98,2800.0,87.9867,88.1054,87.9768,87.9867,2800.0
2012-03-09 13:20:00,88.91,88.92,88.55,88.67,7600.0,87.9175,87.9274,87.5615,87.6802,7600.0
2012-03-09 13:25:00,88.69,88.91,88.63,88.9,16400.0,87.6999,87.9175,87.6406,87.9076,16400.0
2012-03-09 13:30:00,88.89,88.92,88.83,88.92,3900.0,87.8977,87.9274,87.8384,87.9274,3900.0
2012-03-09 13:35:00,88.91,89.1,88.91,89.09,15300.0,87.9175,88.1054,87.9175,88.0955,15300.0
2012-03-09 13:40:00,89.08,89.08,88.95,89.05,9000.0,88.0856,88.0856,87.957,88.0559,9000.0
2012-03-09 13:45:00,89.01,89.04,88.96,89.02,3000.0,88.0164,88.046,87.9669,88.0263,3000.0
2012-03-09 13:50:00,89.01,89.17,88.98,89.12,4100.0,88.0164,88.1746,87.9867,88.1251,4100.0
2012-03-09 13:55:00,89.11,89.23,89.03,89.18,5300.0,88.1152,88.2339,88.0361,88.1845,5300.0
2012-03-09 14:00:00,89.12,89.18,89.01,89.17,5600.0,88.1251,88.1845,88.0164,88.1746,5600.0
2012-03-09 14:05:00,89.16,89.2,89.07,89.2,6800.0,88.1647,88.2042,88.0757,88.2042,6800.0
2012-03-09 14:10:00,89.2,89.56,89.19,89.42,21200.0,88.2042,88.5602,88.1944,88.4218,21200.0
2012-03-09 14:15:00,89.39,89.8,89.39,89.68,21100.0,88.3921,88.7975,88.3921,88.6789,21100.0
2012-03-09 14:20:00,89.66,89.93,89.54,89.68,25300.0,88.6591,88.9261,88.5404,88.6789,25300.0
2012-03-09 14:25:00,89.68,89.87,89.66,89.86,13800.0,88.6789,88.8668,88.6591,88.8569,13800.0
2012-03-09 14:30:00,89.86,89.96,89.74,89.93,19500.0,88.8569,88.9558,88.7382,88.9261,19500.0
2012-03-09 14:35:00,89.9,89.96,89.75,89.95,28100.0,88.8964,88.9558,88.7481,88.9459,28100.0
2012-03-09 14:40:00,89.9,89.96,89.86,89.95,8600.0,88.8964,88.9558,88.8569,88.9459,8600.0
2012-03-09 14:45:00,89.92,90.15,89.91,90.02,23600.0,88.9162,89.1436,88.9063,89.0151,23600.0
2012-03-09 14:50:00,90.02,90.04,89.85,90.0,12700.0,89.0151,89.0349,88.847,88.9953,12700.0
2012-03-09 14:55:00,89.99,90.15,89.69,89.7,24800.0,88.9854,89.1436,88.6888,88.6987,24800.0
2012-03-09 15:00:00,89.7,89.83,89.49,89.49,26100.0,88.6987,88.8272,88.491,88.491,26100.0
2012-03-09 15:05:00,89.49,89.5,89.22,89.36,19100.0,88.491,88.5009,88.224,88.3625,19100.0
2012-03-09 15:10:00,89.32,89.37,89.12,89.23,20500.0,88.3229,88.3723,88.1251,88.2339,20500.0
2012-03-09 15:15:00,89.23,89.24,89.06,89.06,7200.0,88.2339,88.2438,88.0658,88.0658,7200.0
2012-03-09 15:20:00,89.06,89.36,89.06,89.15,11100.0,88.0658,88.3625,88.0658,88.1548,11100.0
2012-03-09 15:25:00,89.15,89.21,89.02,89.21,11000.0,88.1548,88.2141,88.0263,88.2141,11000.0
2012-03-09 15:30:00,89.2,89.41,89.07,89.37,22200.0,88.2042,88.4119,88.0757,88.3723,22200.0
2012-03-09 15:35:00,89.36,89.52,89.28,89.46,30900.0,88.3625,88.5207,88.2833,88.4613,30900.0
2012-03-09 15:40:00,89.44,89.56,89.32,89.47,21000.0,88.4416,88.5602,88.3229,88.4712,21000.0
2012-03-09 15:45:00,89.41,89.66,89.39,89.46,17300.0,88.4119,88.6591,88.3921,88.4613,17300.0
2012-03-09 15:50:00,89.4,89.41,89.2,89.27,24900.0,88.402,88.4119,88.2042,88.2735,24900.0
2012-03-09 15:55:00,89.28,89.47,89.27,89.27,40200.0,88.2833,88.4712,88.2735,88.2735,40200.0
2012-03-12 09:30:00,89.45,89.89,89.18,89.25,21200.0,88.4515,88.8865,88.1845,88.2537,21200.0
2012-03-12 09:35:00,89.04,89.73,89.04,89.34,9500.0,88.046,88.7283,88.046,88.3427,9500.0
2012-03-12 09:40:00,89.46,89.5,89.27,89.28,11300.0,88.4613,88.5009,88.2735,88.2833,11300.0
2012-03-12 09:45:00,89.28,89.38,89.0,89.08,9700.0,88.2833,88.3822,88.0065,88.0856,9700.0
2012-03-12 09:50:00,89.08,89.5,89.08,89.39,9300.0,88.0856,88.5009,88.0856,88.3921,9300.0
2012-03-12 09:55:00,89.4,89.67,89.22,89.25,9900.0,88.402,88.669,88.224,88.2537,9900.0
2012-03-12 10:00:00,89.21,89.44,89.11,89.11,12900.0,88.2141,88.4416,88.1152,88.1152,12900.0
2012-03-12 10:05:00,89.21,89.21,88.72,88.99,18900.0,88.2141,88.2141,87.7296,87.9966,18900.0
2012-03-12 10:10:00,88.91,88.91,88.55,88.63,17700.0,87.9175,87.9175,87.5615,87.6406,17700.0
2012-03-12 10:15:00,88.63,88.63,88.51,88.63,24600.0,87.6406,87.6406,87.5219,87.6406,24600.0
2012-03-12 10:20:00,88.63,88.63,88.47,88.63,17200.0,87.6406,87.6406,87.4824,87.6406,17200.0
2012-03-12 10:25:00,88.63,88.63,88.56,88.63,12200.0,87.6406,87.6406,87.5714,87.6406,12200.0
2012-03-12 10:30:00,88.6,88.64,88.41,88.43,25400.0,87.6109,87.6505,87.4231,87.4428,25400.0
2012-03-12 10:35:00,88.42,88.47,88.19,88.37,21100.0,87.4329,87.4824,87.2055,87.3835,21100.0
2012-03-12 10:40:00,88.39,88.86,88.32,88.86,9800.0,87.4033,87.868,87.3341,87.868,9800.0
2012-03-12 10:45:00,88.86,89.0,88.86,88.96,9700.0,87.868,88.0065,87.868,87.9669,9700.0
2012-03-12 10:50:00,88.96,89.17,88.96,89.17,8900.0,87.9669,88.1746,87.9669,88.1746,8900.0
2012-03-12 10:55:00,89.19,89.19,88.95,89.04,5300.0,88.1944,88.1944,87.957,88.046,5300.0
2012-03-12 11:00:00,89.08,89.08,88.78,88.81,3600.0,88.0856,88.0856,87.7889,87.8186,3600.0
2012-03-12 11:05:00,88.86,89.18,88.85,89.13,15100.0,87.868,88.1845,87.8581,88.135,15100.0
2012-03-12 11:10:00,89.11,89.2,89.04,89.14,2900.0,88.1152,88.2042,88.046,88.1449,2900.0
2012-03-12 11:15:00,89.2,89.2,88.97,88.97,3500.0,88.2042,88.2042,87.9768,87.9768,3500.0
2012-03-12 11:20:00,88.99,88.99,88.76,88.78,10700.0,87.9966,87.9966,87.7692,87.7889,10700.0
2012-03-12 11:25:00,88.78,89.03,88.78,89.03,4200.0,87.7889,88.0361,87.7889,88.0361,4200.0
2012-03-12 11:30:00,89.04,89.06,88.84,88.84,4900.0,88.046,88.0658,87.8483,87.8483,4900.0
2012-03-12 11:35:00,88.83,88.92,88.76,88.92,3400.0,87.8384,87.9274,87.7692,87.9274,3400.0
2012-03-12 11:40:00,88.98,88.99,88.89,88.96,1900.0,87.9867,87.9966,87.8977,87.9669,1900.0
2012-03-12 11:45:00,88.97,89.03,88.91,89.02,3600.0,87.9768,88.0361,87.9175,88.0263,3600.0
2012-03-12 11:50:00,88.98,89.2,88.98,89.08,6700.0,87.9867,88.2042,87.9867,88.0856,6700.0
2012-03-12 11:55:00,89.04,89.12,89.0,89.03,1600.0,88.046,88.1251,88.0065,88.0361,1600.0
2012-03-12 12:00:00,89.02,89.26,89.02,89.24,7300.0,88.0263,88.2636,88.0263,88.2438,7300.0
2012-03-12 12:05:00,89.25,89.25,89.1,89.16,2400.0,88.2537,88.2537,88.1054,88.1647,2400.0
2012-03-12 12:10:00,89.16,89.18,89.08,89.12,3400.0,88.1647,88.1845,88.0856,88.1251,3400.0
2012-03-12 12:15:00,89.12,89.16,89.04,89.16,2100.0,88.1251,88.1647,88.046,88.1647,2100.0
2012-03-12 12:20:00,89.15,89.18,89.1,89.1,4000.0,88.1548,88.1845,88.1054,88.1054,4000.0
2012-03-12 12:25:00,89.09,89.09,89.0,89.08,3900.0,88.0955,88.0955,88.0065,88.0856,3900.0
2012-03-12 12:30:00,89.12,89.19,89.08,89.08,3900.0,88.1251,88.1944,88.0856,88.0856,3900.0
2012-03-12 12:35:00,89.13,89.23,89.1,89.23,1500.0,88.135,88.2339,88.1054,88.2339,1500.0
2012-03-12 12:40:00,89.2,89.26,89.13,89.15,2400.0,88.2042,88.2636,88.135,88.1548,2400.0
2012-03-12 12:45:00,89.15,89.24,89.15,89.24,2200.0,88.1548,88.2438,88.1548,88.2438,2200.0
2012-03-12 12:50:00,89.21,89.22,89.05,89.05,17500.0,88.2141,88.224,88.0559,88.0559,17500.0
2012-03-12 12:55:00,89.05,89.07,88.87,88.96,8000.0,88.0559,88.0757,87.8779,87.9669,8000.0
2012-03-12 13:00:00,88.93,88.95,88.78,88.88,6300.0,87.9373,87.957,87.7889,87.8878,6300.0
2012-03-12 13:05:00,88.9,89.07,88.85,89.07,4300.0,87.9076,88.0757,87.8581,88.0757,4300.0
2012-03-12 13:10:00,89.05,89.1,88.9,88.9,6100.0,88.0559,88.1054,87.9076,87.9076,6100.0
2012-03-12 13:15:00,88.9,88.98,88.83,88.95,3800.0,87.9076,87.9867,87.8384,87.957,3800.0
2012-03-12 13:20:00,88.95,89.07,88.79,88.97,7300.0,87.957,88.0757,87.7988,87.9768,7300.0
2012-03-12 13:25:00,88.99,89.03,88.96,88.96,2700.0,87.9966,88.0361,87.9669,87.9669,2700.0
2012-03-12 13:30:00,88.95,89.03,88.93,89.03,3800.0,87.957,88.0361,87.9373,88.0361,3800.0
2012-03-12 13:35:00,89.03,89.13,89.0,89.04,3700.0,88.0361,88.135,88.0065,88.046,3700.0
2012-03-12 13:40:00,89.02,89.08,89.0,89.04,3700.0,88.0263,88.0856,88.0065,88.046,3700.0
2012-03-12 13:45:00,89.04,89.04,88.99,88.99,3800.0,88.046,88.046,87.9966,87.9966,3800.0
2012-03-12 13:50:00,88.99,89.0,88.91,88.93,3000.0,87.9966,88.0065,87.9175,87.9373,3000.0
2012-03-12 13:55:00,88.94,88.94,88.85,88.87,3000.0,87.9471,87.9471,87.8581,87.8779,3000.0
2012-03-12 14:00:00,88.87,88.89,88.67,88.72,19200.0,87.8779,87.8977,87.6802,87.7296,19200.0
2012-03-12 14:05:00,88.7,88.77,88.7,88.76,3700.0,87.7098,87.779,87.7098,87.7692,3700.0
2012-03-12 14:10:00,88.78,88.92,88.77,88.92,5100.0,87.7889,87.9274,87.779,87.9274,5100.0
2012-03-12 14:15:00,88.9,88.92,88.8,88.8,5000.0,87.9076,87.9274,87.8087,87.8087,5000.0
2012-03-12 14:20:00,88.8,88.8,88.75,88.77,5300.0,87.8087,87.8087,87.7593,87.779,5300.0
2012-03-12 14:25:00,88.78,88.78,88.41,88.55,16800.0,87.7889,87.7889,87.4231,87.5615,16800.0
2012-03-12 14:30:00,88.55,88.59,88.45,88.45,8400.0,87.5615,87.6011,87.4626,87.4626,8400.0
2012-03-12 14:35:00,88.47,88.59,88.47,88.59,4000.0,87.4824,87.6011,87.4824,87.6011,4000.0
2012-03-12 14:40:00,88.6,88.65,88.56,88.62,5100.0,87.6109,87.6604,87.5714,87.6307,5100.0
2012-03-12 14:45:00,88.65,88.68,88.64,88.66,5200.0,87.6604,87.69,87.6505,87.6703,5200.0
2012-03-12 14:50:00,88.66,88.66,88.57,88.57,6000.0,87.6703,87.6703,87.5813,87.5813,6000.0
2012-03-12 14:55:00,88.58,88.59,88.42,88.5,22200.0,87.5912,87.6011,87.4329,87.5121,22200.0
2012-03-12 15:00:00,88.52,88.61,88.49,88.53,11700.0,87.5318,87.6208,87.5022,87.5417,11700.0
2012-03-12 15:05:00,88.52,88.53,88.41,88.41,7000.0,87.5318,87.5417,87.4231,87.4231,7000.0
2012-03-12 15:10:00,88.41,88.42,88.3,88.35,8600.0,87.4231,87.4329,87.3143,87.3637,8600.0
2012-03-12 15:15:00,88.35,88.38,88.27,88.37,10200.0,87.3637,87.3934,87.2846,87.3835,10200.0
2012-03-12 15:20:00,88.36,88.37,88.25,88.3,11900.0,87.3736,87.3835,87.2648,87.3143,11900.0
2012-03-12 15:25:00,88.32,88.36,88.23,88.26,6100.0,87.3341,87.3736,87.2451,87.2747,6100.0
2012-03-12 15:30:00,88.29,88.47,88.28,88.33,9300.0,87.3044,87.4824,87.2945,87.344,9300.0
2012-03-12 15:35:00,88.34,88.47,88.34,88.44,11400.0,87.3538,87.4824,87.3538,87.4527,11400.0
2012-03-12 15:40:00,88.43,88.58,88.4,88.41,12000.0,87.4428,87.5912,87.4132,87.4231,12000.0
2012-03-12 15:45:00,88.41,88.46,88.34,88.4,23800.0,87.4231,87.4725,87.3538,87.4132,23800.0
2012-03-12 15:50:00,88.37,88.45,88.32,88.44,35400.0,87.3835,87.4626,87.3341,87.4527,35400.0
2012-03-12 15:55:00,88.36,88.55,88.36,88.51,22500.0,87.3736,87.5615,87.3736,87.5219,22500.0
2012-03-13 09:30:00,88.74,89.13,88.73,89.08,12700.0,87.7494,88.135,87.7395,88.0856,12700.0
2012-03-13 09:35:00,89.06,89.61,88.74,89.48,24200.0,88.0658,88.6097,87.7494,88.4811,24200.0
2012-03-13 09:40:00,89.52,89.7,89.28,89.5,24100.0,88.5207,88.6987,88.2833,88.5009,24100.0
2012-03-13 09:45:00,89.6,89.6,89.35,89.35,6400.0,88.5998,88.5998,88.3526,88.3526,6400.0
2012-03-13 09:50:00,89.35,89.37,89.05,89.19,9200.0,88.3526,88.3723,88.0559,88.1944,9200.0
2012-03-13 09:55:00,89.17,89.42,88.73,88.79,11500.0,88.1746,88.4218,87.7395,87.7988,11500.0
2012-03-13 10:00:00,88.79,88.85,88.5,88.64,11600.0,87.7988,87.8581,87.5121,87.6505,11600.0
2012-03-13 10:05:00,88.65,88.76,88.6,88.67,6500.0,87.6604,87.7692,87.6109,87.6802,6500.0
2012-03-13 10:10:00,88.69,88.75,88.62,88.67,6400.0,87.6999,87.7593,87.6307,87.6802,6400.0
2012-03-13 10:15:00,88.67,88.76,88.5,88.67,8500.0,87.6802,87.7692,87.5121,87.6802,8500.0
2012-03-13 10:20:00,88.69,88.81,88.69,88.76,7200.0,87.6999,87.8186,87.6999,87.7692,7200.0
2012-03-13 10:25:00,88.75,88.81,88.69,88.73,7300.0,87.7593,87.8186,87.6999,87.7395,7300.0
2012-03-13 10:30:00,88.73,88.79,88.67,88.68,6900.0,87.7395,87.7988,87.6802,87.69,6900.0
2012-03-13 10:35:00,88.73,88.8,88.7,88.77,5900.0,87.7395,87.8087,87.7098,87.779,5900.0
2012-03-13 10:40:00,88.75,88.78,88.68,88.7,7500.0,87.7593,87.7889,87.69,87.7098,7500.0
2012-03-13 10:45:00,88.68,88.8,88.66,88.74,3100.0,87.69,87.8087,87.6703,87.7494,3100.0
2012-03-13 10:50:00,88.78,88.85,88.74,88.85,6000.0,87.7889,87.8581,87.7494,87.8581,6000.0
2012-03-13 10:55:00,88.85,88.91,88.81,88.86,5300.0,87.8581,87.9175,87.8186,87.868,5300.0
2012-03-13 11:00:00,88.9,89.03,88.89,88.98,10200.0,87.9076,88.0361,87.8977,87.9867,10200.0
2012-03-13 11:05:00,88.95,89.15,88.93,89.08,13000.0,87.957,88.1548,87.9373,88.0856,13000.0
2012-03-13 11:10:00,89.1,89.14,88.97,88.98,17300.0,88.1054,88.1449,87.9768,87.9867,17300.0
2012-03-13 11:15:00,88.99,89.12,88.96,89.12,5000.0,87.9966,88.1251,87.9669,88.1251,5000.0
2012-03-13 11:20:00,89.11,89.16,89.04,89.14,12200.0,88.1152,88.1647,88.046,88.1449,12200.0
2012-03-13 11:25:00,89.06,89.17,88.98,88.99,17500.0,88.0658,88.1746,87.9867,87.9966,17500.0
2012-03-13 11:30:00,88.98,89.06,88.95,89.06,5800.0,87.9867,88.0658,87.957,88.0658,5800.0
2012-03-13 11:35:00,89.05,89.13,89.04,89.04,4500.0,88.0559,88.135,88.046,88.046,4500.0
2012-03-13 11:40:00,89.04,89.22,89.04,89.12,6000.0,88.046,88.224,88.046,88.1251,6000.0
2012-03-13 11:45:00,89.14,89.17,88.97,89.15,7900.0,88.1449,88.1746,87.9768,88.1548,7900.0
2012-03-13 11:50:00,89.14,89.19,88.28,88.69,67900.0,88.1449,88.1944,87.2945,87.6999,67900.0
2012-03-13 11:55:00,88.69,88.98,88.68,88.86,14600.0,87.6999,87.9867,87.69,87.868,14600.0
2012-03-13 12:00:00,88.89,88.95,88.83,88.95,6000.0,87.8977,87.957,87.8384,87.957,6000.0
2012-03-13 12:05:00,88.95,89.09,88.92,88.95,7900.0,87.957,88.0955,87.9274,87.957,7900.0
2012-03-13 12:10:00,88.9,88.97,88.87,88.91,2100.0,87.9076,87.9768,87.8779,87.9175,2100.0
2012-03-13 12:15:00,88.97,89.04,88.96,88.98,3300.0,87.9768,88.046,87.9669,87.9867,3300.0
2012-03-13 12:20:00,88.97,89.0,88.94,88.94,2000.0,87.9768,88.0065,87.9471,87.9471,2000.0
2012-03-13 12:25:00,88.92,89.05,88.9,89.05,4800.0,87.9274,88.0559,87.9076,88.0559,4800.0
2012-03-13 12:30:00,89.0,89.02,88.95,89.0,4600.0,88.0065,88.0263,87.957,88.0065,4600.0
2012-03-13 12:35:00,89.0,89.0,88.94,88.99,2500.0,88.0065,88.0065,87.9471,87.9966,2500.0
2012-03-13 12:40:00,88.95,89.09,88.95,89.06,5600.0,87.957,88.0955,87.957,88.0658,5600.0
2012-03-13 12:45:00,89.05,89.06,88.99,89.03,2700.0,88.0559,88.0658,87.9966,88.0361,2700.0
2012-03-13 12:50:00,89.08,89.08,89.03,89.04,3400.0,88.0856,88.0856,88.0361,88.046,3400.0
2012-03-13 12:55:00,89.04,89.04,88.98,89.01,2700.0,88.046,88.046,87.9867,88.0164,2700.0
2012-03-13 13:00:00,89.04,89.06,89.02,89.06,4400.0,88.046,88.0658,88.0263,88.0658,4400.0
2012-03-13 13:05:00,89.06,89.11,89.05,89.09,5800.0,88.0658,88.1152,88.0559,88.0955,5800.0
2012-03-13 13:10:00,89.09,89.15,89.09,89.12,1900.0,88.0955,88.1548,88.0955,88.1251,1900.0
2012-03-13 13:15:00,89.12,89.18,89.08,89.13,16500.0,88.1251,88.1845,88.0856,88.135,16500.0
2012-03-13 13:20:00,89.15,89.24,89.15,89.16,4000.0,88.1548,88.2438,88.1548,88.1647,4000.0
2012-03-13 13:25:00,89.16,89.18,89.16,89.18,700.0,88.1647,88.1845,88.1647,88.1845,700.0
2012-03-13 13:30:00,89.2,89.2,89.08,89.12,2600.0,88.2042,88.2042,88.0856,88.1251,2600.0
2012-03-13 13:35:00,89.11,89.13,89.08,89.09,2200.0,88.1152,88.135,88.0856,88.0955,2200.0
2012-03-13 13:40:00,89.09,89.14,89.07,89.1,1700.0,88.0955,88.1449,88.0757,88.1054,1700.0
2012-03-13 13:45:00,89.12,89.19,89.12,89.15,2100.0,88.1251,88.1944,88.1251,88.1548,2100.0
2012-03-13 13:50:00,89.15,89.18,89.11,89.14,5200.0,88.1548,88.1845,88.1152,88.1449,5200.0
2012-03-13 13:55:00,89.14,89.24,89.14,89.2,2300.0,88.1449,88.2438,88.1449,88.2042,2300.0
2012-03-13 14:00:00,89.2,89.2,89.11,89.14,5000.0,88.2042,88.2042,88.1152,88.1449,5000.0
2012-03-13 14:05:00,89.14,89.14,89.09,89.1,3100.0,88.1449,88.1449,88.0955,88.1054,3100.0
2012-03-13 14:10:00,89.1,89.1,88.97,89.08,5000.0,88.1054,88.1054,87.9768,88.0856,5000.0
2012-03-13 14:15:00,89.12,89.2,89.06,89.2,4300.0,88.1251,88.2042,88.0658,88.2042,4300.0
2012-03-13 14:20:00,89.2,89.25,89.12,89.12,3800.0,88.2042,88.2537,88.1251,88.1251,3800.0
2012-03-13 14:25:00,89.11,89.11,88.97,89.1,8600.0,88.1152,88.1152,87.9768,88.1054,8600.0
2012-03-13 14:30:00,89.2,89.25,89.13,89.14,5100.0,88.2042,88.2537,88.135,88.1449,5100.0
2012-03-13 14:35:00,89.12,89.16,89.09,89.14,2700.0,88.1251,88.1647,88.0955,88.1449,2700.0
2012-03-13 14:40:00,89.12,89.21,89.05,89.17,34700.0,88.1251,88.2141,88.0559,88.1746,34700.0
2012-03-13 14:45:00,89.21,89.23,89.12,89.18,4200.0,88.2141,88.2339,88.1251,88.1845,4200.0
2012-03-13 14:50:00,89.17,89.22,89.12,89.19,4300.0,88.1746,88.224,88.1251,88.1944,4300.0
2012-03-13 14:55:00,89.2,89.27,89.18,89.22,4100.0,88.2042,88.2735,88.1845,88.224,4100.0
2012-03-13 15:00:00,89.21,89.36,89.12,89.3,7100.0,88.2141,88.3625,88.1251,88.3031,7100.0
2012-03-13 15:05:00,89.28,89.36,89.23,89.3,7000.0,88.2833,88.3625,88.2339,88.3031,7000.0
2012-03-13 15:10:00,89.27,89.35,89.27,89.33,5700.0,88.2735,88.3526,88.2735,88.3328,5700.0
2012-03-13 15:15:00,89.31,89.48,89.31,89.46,6600.0,88.313,88.4811,88.313,88.4613,6600.0
2012-03-13 15:20:00,89.48,89.61,89.35,89.6,11300.0,88.4811,88.6097,88.3526,88.5998,11300.0
2012-03-13 15:25:00,89.67,89.67,89.47,89.54,8200.0,88.669,88.669,88.4712,88.5404,8200.0
2012-03-13 15:30:00,89.5,89.68,89.5,89.67,8100.0,88.5009,88.6789,88.5009,88.669,8100.0
2012-03-13 15:35:00,89.64,89.79,89.63,89.73,12100.0,88.6393,88.7877,88.6294,88.7283,12100.0
2012-03-13 15:40:00,89.73,90.0,89.72,89.98,17800.0,88.7283,88.9953,88.7184,88.9755,17800.0
2012-03-13 15:45:00,89.96,89.99,89.77,89.77,16900.0,88.9558,88.9854,88.7679,88.7679,16900.0
2012-03-13 15:50:00,89.79,90.0,89.79,89.96,24000.0,88.7877,88.9953,88.7877,88.9558,24000.0
2012-03-13 15:55:00,89.97,90.0,89.88,90.0,23800.0,88.9656,88.9953,88.8767,88.9953,23800.0
2012-03-14 09:30:00,90.2,90.2,89.54,89.57,16900.0,89.1931,89.1931,88.5404,88.5701,16900.0
2012-03-14 09:35:00,89.71,89.89,89.5,89.8,14700.0,88.7085,88.8865,88.5009,88.7975,14700.0
2012-03-14 09:40:00,89.85,90.0,89.82,89.91,6100.0,88.847,88.9953,88.8173,88.9063,6100.0
2012-03-14 09:45:00,89.99,90.24,89.96,90.02,21600.0,88.9854,89.2326,88.9558,89.0151,21600.0
2012-03-14 09:50:00,90.08,90.13,89.95,90.01,5600.0,89.0744,89.1239,88.9459,89.0052,5600.0
2012-03-14 09:55:00,90.06,90.17,90.01,90.07,6500.0,89.0546,89.1634,89.0052,89.0645,6500.0
2012-03-14 10:00:00,90.12,90.16,90.01,90.16,1700.0,89.114,89.1535,89.0052,89.1535,1700.0
2012-03-14 10:05:00,90.11,90.25,90.06,90.17,4600.0,89.1041,89.2425,89.0546,89.1634,4600.0
2012-03-14 10:10:00,90.26,90.28,90.04,90.04,7000.0,89.2524,89.2722,89.0349,89.0349,7000.0
2012-03-14 10:15:00,90.04,90.19,90.02,90.02,10000.0,89.0349,89.1832,89.0151,89.0151,10000.0
2012-03-14 10:20:00,90.02,90.03,89.82,89.85,3700.0,89.0151,89.025,88.8173,88.847,3700.0
2012-03-14 10:25:00,89.79,89.79,89.67,89.73,6300.0,88.7877,88.7877,88.669,88.7283,6300.0
2012-03-14 10:30:00,89.73,89.86,89.64,89.77,10900.0,88.7283,88.8569,88.6393,88.7679,10900.0
2012-03-14 10:35:00,89.76,89.77,89.72,89.75,4800.0,88.758,88.7679,88.7184,88.7481,4800.0
2012-03-14 10:40:00,89.75,89.84,89.66,89.78,39400.0,88.7481,88.8371,88.6591,88.7778,39400.0
2012-03-14 10:45:00,89.81,89.89,89.8,89.82,4600.0,88.8074,88.8865,88.7975,88.8173,4600.0
2012-03-14 10:50:00,89.81,89.84,89.76,89.79,3500.0,88.8074,88.8371,88.758,88.7877,3500.0
2012-03-14 10:55:00,89.71,89.78,89.7,89.77,6800.0,88.7085,88.7778,88.6987,88.7679,6800.0
2012-03-14 11:00:00,89.75,89.78,89.51,89.54,15100.0,88.7481,88.7778,88.5108,88.5404,15100.0
2012-03-14 11:05:00,89.54,89.59,89.37,89.53,21600.0,88.5404,88.5899,88.3723,88.5306,21600.0
2012-03-14 11:10:00,89.6,89.65,89.47,89.47,9000.0,88.5998,88.6492,88.4712,88.4712,9000.0
2012-03-14 11:15:00,89.53,89.53,89.46,89.5,6600.0,88.5306,88.5306,88.4613,88.5009,6600.0
2012-03-14 11:20:00,89.5,89.61,89.4,89.4,9200.0,88.5009,88.6097,88.402,88.402,9200.0
2012-03-14 11:25:00,89.42,89.48,89.27,89.48,9500.0,88.4218,88.4811,88.2735,88.4811,9500.0
2012-03-14 11:30:00,89.46,89.48,89.35,89.35,6000.0,88.4613,88.4811,88.3526,88.3526,6000.0
2012-03-14 11:35:00,89.38,89.41,89.31,89.39,4800.0,88.3822,88.4119,88.313,88.3921,4800.0
2012-03-14 11:40:00,89.41,89.44,89.32,89.32,4400.0,88.4119,88.4416,88.3229,88.3229,4400.0
2012-03-14 11:45:00,89.32,89.37,89.26,89.32,3900.0,88.3229,88.3723,88.2636,88.3229,3900.0
2012-03-14 11:50:00,89.32,89.34,89.27,89.27,1900.0,88.3229,88.3427,88.2735,88.2735,1900.0
2012-03-14 11:55:00,89.26,89.27,89.2,89.2,4700.0,88.2636,88.2735,88.2042,88.2042,4700.0
2012-03-14 12:00:00,89.24,89.31,89.21,89.28,2600.0,88.2438,88.313,88.2141,88.2833,2600.0
2012-03-14 12:05:00,89.25,89.3,89.25,89.28,5100.0,88.2537,88.3031,88.2537,88.2833,5100.0
2012-03-14 12:10:00,89.33,89.37,89.33,89.35,1600.0,88.3328,88.3723,88.3328,88.3526,1600.0
2012-03-14 12:15:00,89.36,89.4,89.32,89.37,4200.0,88.3625,88.402,88.3229,88.3723,4200.0
2012-03-14 12:20:00,89.4,89.4,89.31,89.31,3100.0,88.402,88.402,88.313,88.313,3100.0
2012-03-14 12:25:00,89.33,89.33,89.22,89.22,3800.0,88.3328,88.3328,88.224,88.224,3800.0
2012-03-14 12:30:00,89.23,89.26,89.2,89.23,2400.0,88.2339,88.2636,88.2042,88.2339,2400.0
2012-03-14 12:35:00,89.26,89.37,89.25,89.35,10600.0,88.2636,88.3723,88.2537,88.3526,10600.0
2012-03-14 12:40:00,89.39,89.47,89.39,89.47,4000.0,88.3921,88.4712,88.3921,88.4712,4000.0
2012-03-14 12:45:00,89.45,89.47,89.41,89.47,800.0,88.4515,88.4712,88.4119,88.4712,800.0
2012-03-14 12:50:00,89.57,89.58,89.45,89.56,2000.0,88.5701,88.58,88.4515,88.5602,2000.0
2012-03-14 12:55:00,89.51,89.58,89.51,89.58,500.0,88.5108,88.58,88.5108,88.58,500.0
2012-03-14 13:00:00,89.55,89.66,89.55,89.66,4400.0,88.5503,88.6591,88.5503,88.6591,4400.0
2012-03-14 13:05:00,89.62,89.76,89.61,89.73,6700.0,88.6196,88.758,88.6097,88.7283,6700.0
2012-03-14 13:10:00,89.67,89.71,89.66,89.68,3700.0,88.669,88.7085,88.6591,88.6789,3700.0
2012-03-14 13:15:00,89.68,89.68,89.59,89.59,4100.0,88.6789,88.6789,88.5899,88.5899,4100.0
2012-03-14 13:20:00,89.64,89.72,89.62,89.69,4000.0,88.6393,88.7184,88.6196,88.6888,4000.0
2012-03-14 13:25:00,89.66,89.69,89.66,89.69,1700.0,88.6591,88.6888,88.6591,88.6888,1700.0
2012-03-14 13:30:00,89.68,89.72,89.67,89.68,2900.0,88.6789,88.7184,88.669,88.6789,2900.0
2012-03-14 13:35:00,89.66,89.7,89.65,89.65,3100.0,88.6591,88.6987,88.6492,88.6492,3100.0
2012-03-14 13:40:00,89.62,89.62,89.47,89.47,3200.0,88.6196,88.6196,88.4712,88.4712,3200.0
2012-03-14 13:45:00,89.44,89.46,89.4,89.43,4400.0,88.4416,88.4613,88.402,88.4317,4400.0
2012-03-14 13:50:00,89.41,89.46,89.4,89.4,7900.0,88.4119,88.4613,88.402,88.402,7900.0
2012-03-14 13:55:00,89.4,89.4,89.25,89.27,7800.0,88.402,88.402,88.2537,88.2735,7800.0
2012-03-14 14:00:00,89.3,89.38,89.27,89.34,15500.0,88.3031,88.3822,88.2735,88.3427,15500.0
2012-03-14 14:05:00,89.29,89.45,89.29,89.43,4600.0,88.2932,88.4515,88.2932,88.4317,4600.0
2012-03-14 14:10:00,89.5,89.5,89.28,89.34,2700.0,88.5009,88.5009,88.2833,88.3427,2700.0
2012-03-14 14:15:00,89.36,89.37,89.31,89.32,3300.0,88.3625,88.3723,88.313,88.3229,3300.0
2012-03-14 14:20:00,89.32,89.32,89.22,89.22,4100.0,88.3229,88.3229,88.224,88.224,4100.0
2012-03-14 14:25:00,89.23,89.25,89.13,89.17,6600.0,88.2339,88.2537,88.135,88.1746,6600.0
2012-03-14 14:30:00,89.11,89.24,89.06,89.22,4000.0,88.1152,88.2438,88.0658,88.224,4000.0
2012-03-14 14:35:00,89.2,89.23,89.18,89.19,3100.0,88.2042,88.2339,88.1845,88.1944,3100.0
2012-03-14 14:40:00,89.17,89.23,89.15,89.15,1400.0,88.1746,88.2339,88.1548,88.1548,1400.0
2012-03-14 14:45:00,89.16,89.24,89.15,89.24,8000.0,88.1647,88.2438,88.1548,88.2438,8000.0
2012-03-14 14:50:00,89.26,89.26,89.17,89.17,6500.0,88.2636,88.2636,88.1746,88.1746,6500.0
2012-03-14 14:55:00,89.18,89.3,89.16,89.29,9100.0,88.1845,88.3031,88.1647,88.2932,9100.0
2012-03-14 15:00:00,89.27,89.27,89.23,89.24,3800.0,88.2735,88.2735,88.2339,88.2438,3800.0
2012-03-14 15:05:00,89.24,89.28,89.23,89.24,5100.0,88.2438,88.2833,88.2339,88.2438,5100.0
2012-03-14 15:10:00,89.23,89.26,89.21,89.26,6700.0,88.2339,88.2636,88.2141,88.2636,6700.0
2012-03-14 15:15:00,89.26,89.26,89.18,89.22,5100.0,88.2636,88.2636,88.1845,88.224,5100.0
2012-03-14 15:20:00,89.23,89.26,89.2,89.26,9000.0,88.2339,88.2636,88.2042,88.2636,9000.0
2012-03-14 15:25:00,89.26,89.34,89.23,89.33,11900.0,88.2636,88.3427,88.2339,88.3328,11900.0
2012-03-14 15:30:00,89.34,89.42,89.34,89.42,7100.0,88.3427,88.4218,88.3427,88.4218,7100.0
2012-03-14 15:35:00,89.44,89.48,89.38,89.46,4900.0,88.4416,88.4811,88.3822,88.4613,4900.0
2012-03-14 15:40:00,89.49,89.49,89.39,89.43,8600.0,88.491,88.491,88.3921,88.4317,8600.0
2012-03-14 15:45:00,89.44,89.46,89.36,89.39,10300.0,88.4416,88.4613,88.3625,88.3921,10300.0
2012-03-14 15:50:00,89.43,89.45,89.4,89.42,9700.0,88.4317,88.4515,88.402,88.4218,9700.0
2012-03-14 15:55:00,89.42,89.5,89.38,89.43,10800.0,88.4218,88.5009,88.3822,88.4317,10800.0
2012-03-15 09:30:00,89.93,89.93,89.06,89.06,15100.0,88.9261,88.9261,88.0658,88.0658,15100.0
2012-03-15 09:35:00,89.01,89.28,88.61,89.22,28000.0,88.0164,88.2833,87.6208,88.224,28000.0
2012-03-15 09:40:00,89.13,89.24,88.89,89.23,46400.0,88.135,88.2438,87.8977,88.2339,46400.0
2012-03-15 09:45:00,89.25,89.5,89.21,89.49,14300.0,88.2537,88.5009,88.2141,88.491,14300.0
2012-03-15 09:50:00,89.48,89.86,89.44,89.86,11800.0,88.4811,88.8569,88.4416,88.8569,11800.0
2012-03-15 09:55:00,89.84,89.87,89.43,89.58,5400.0,88.8371,88.8668,88.4317,88.58,5400.0
2012-03-15 10:00:00,89.64,89.75,89.26,89.49,6300.0,88.6393,88.7481,88.2636,88.491,6300.0
2012-03-15 10:05:00,89.37,89.59,89.34,89.43,6800.0,88.3723,88.5899,88.3427,88.4317,6800.0
2012-03-15 10:10:00,89.45,89.45,89.27,89.32,7700.0,88.4515,88.4515,88.2735,88.3229,7700.0
2012-03-15 10:15:00,89.28,89.76,89.28,89.76,5000.0,88.2833,88.758,88.2833,88.758,5000.0
2012-03-15 10:20:00,89.75,89.86,89.67,89.69,3300.0,88.7481,88.8569,88.669,88.6888,3300.0
2012-03-15 10:25:00,89.75,89.95,89.7,89.86,6100.0,88.7481,88.9459,88.6987,88.8569,6100.0
2012-03-15 10:30:00,89.85,89.94,89.85,89.89,1400.0,88.847,88.936,88.847,88.8865,1400.0
2012-03-15 10:35:00,89.96,89.96,89.75,89.75,2000.0,88.9558,88.9558,88.7481,88.7481,2000.0
2012-03-15 10:40:00,89.76,89.88,89.75,89.77,1600.0,88.758,88.8767,88.7481,88.7679,1600.0
2012-03-15 10:45:00,89.8,89.8,89.55,89.57,1100.0,88.7975,88.7975,88.5503,88.5701,1100.0
2012-03-15 10:50:00,89.58,89.59,89.41,89.56,1900.0,88.58,88.5899,88.4119,88.5602,1900.0
2012-03-15 10:55:00,89.56,89.62,89.36,89.36,1900.0,88.5602,88.6196,88.3625,88.3625,1900.0
2012-03-15 11:00:00,89.32,89.54,89.3,89.4,6500.0,88.3229,88.5404,88.3031,88.402,6500.0
2012-03-15 11:05:00,89.4,89.62,89.32,89.59,17700.0,88.402,88.6196,88.3229,88.5899,17700.0
2012-03-15 11:10:00,89.53,89.67,89.53,89.65,7200.0,88.5306,88.669,88.5306,88.6492,7200.0
2012-03-15 11:15:00,89.61,89.86,89.61,89.72,5500.0,88.6097,88.8569,88.6097,88.7184,5500.0
2012-03-15 11:20:00,89.77,89.91,89.69,89.91,6800.0,88.7679,88.9063,88.6888,88.9063,6800.0
2012-03-15 11:25:00,90.0,90.0,89.81,90.0,3800.0,88.9953,88.9953,88.8074,88.9953,3800.0
2012-03-15 11:30:00,90.0,90.0,89.95,89.97,15500.0,88.9953,88.9953,88.9459,88.9656,15500.0
2012-03-15 11:35:00,89.98,90.08,89.94,90.08,22100.0,88.9755,89.0744,88.936,89.0744,22100.0
2012-03-15 11:40:00,90.11,90.35,90.09,90.35,18100.0,89.1041,89.3414,89.0843,89.3414,18100.0
2012-03-15 11:45:00,90.32,90.32,90.18,90.2,3200.0,89.3117,89.3117,89.1733,89.1931,3200.0
2012-03-15 11:50:00,90.24,90.25,90.15,90.15,2600.0,89.2326,89.2425,89.1436,89.1436,2600.0
2012-03-15 11:55:00,90.13,90.33,90.13,90.2,4500.0,89.1239,89.3216,89.1239,89.1931,4500.0
2012-03-15 12:00:00,90.25,90.36,90.12,90.18,5900.0,89.2425,89.3513,89.114,89.1733,5900.0
2012-03-15 12:05:00,90.16,90.2,90.08,90.2,3100.0,89.1535,89.1931,89.0744,89.1931,3100.0
2012-03-15 12:10:00,90.19,90.23,90.15,90.22,5100.0,89.1832,89.2227,89.1436,89.2129,5100.0
2012-03-15 12:15:00,90.21,90.31,90.17,90.2,2800.0,89.203,89.3019,89.1634,89.1931,2800.0
2012-03-15 12:20:00,90.18,90.28,90.14,90.28,3900.0,89.1733,89.2722,89.1337,89.2722,3900.0
2012-03-15 12:25:00,90.31,90.34,90.25,90.31,2400.0,89.3019,89.3315,89.2425,89.3019,2400.0
2012-03-15 12:30:00,90.29,90.35,90.29,90.33,11700.0,89.2821,89.3414,89.2821,89.3216,11700.0
2012-03-15 12:35:00,90.34,90.35,90.28,90.34,3800.0,89.3315,89.3414,89.2722,89.3315,3800.0
2012-03-15 12:40:00,90.35,90.74,90.31,90.74,21300.0,89.3414,89.7271,89.3019,89.7271,21300.0
2012-03-15 12:45:00,90.73,90.85,90.67,90.8,10600.0,89.7172,89.8358,89.6578,89.7864,10600.0
2012-03-15 12:50:00,90.79,90.9,90.75,90.89,9000.0,89.7765,89.8853,89.7369,89.8754,9000.0
2012-03-15 12:55:00,90.89,90.89,90.7,90.83,4800.0,89.8754,89.8754,89.6875,89.816,4800.0
2012-03-15 13:00:00,90.85,90.85,90.76,90.78,2000.0,89.8358,89.8358,89.7468,89.7666,2000.0
2012-03-15 13:05:00,90.82,90.89,90.79,90.87,3700.0,89.8062,89.8754,89.7765,89.8556,3700.0
2012-03-15 13:10:00,90.85,90.89,90.76,90.77,7000.0,89.8358,89.8754,89.7468,89.7567,7000.0
2012-03-15 13:15:00,90.83,90.86,90.68,90.7,4100.0,89.816,89.8457,89.6677,89.6875,4100.0
2012-03-15 13:20:00,90.62,90.78,90.62,90.75,5000.0,89.6084,89.7666,89.6084,89.7369,5000.0
2012-03-15 13:25:00,90.75,90.84,90.69,90.71,6000.0,89.7369,89.8259,89.6776,89.6974,6000.0
2012-03-15 13:30:00,90.73,90.84,90.66,90.75,1500.0,89.7172,89.8259,89.6479,89.7369,1500.0
2012-03-15 13:35:00,90.72,90.75,90.63,90.72,4600.0,89.7073,89.7369,89.6183,89.7073,4600.0
2012-03-15 13:40:00,90.68,90.78,90.61,90.78,8100.0,89.6677,89.7666,89.5985,89.7666,8100.0
2012-03-15 13:45:00,90.73,90.8,90.53,90.53,7800.0,89.7172,89.7864,89.5194,89.5194,7800.0
2012-03-15 13:50:00,90.57,90.57,90.34,90.34,4600.0,89.5589,89.5589,89.3315,89.3315,4600.0
2012-03-15 13:55:00,90.31,90.36,90.23,90.28,9900.0,89.3019,89.3513,89.2227,89.2722,9900.0
2012-03-15 14:00:00,90.25,90.33,90.12,90.33,8600.0,89.2425,89.3216,89.114,89.3216,8600.0
2012-03-15 14:05:00,90.28,90.49,90.27,90.49,9400.0,89.2722,89.4798,89.2623,89.4798,9400.0
2012-03-15 14:10:00,90.46,90.57,90.37,90.57,42600.0,89.4502,89.5589,89.3612,89.5589,42600.0
2012-03-15 14:15:00,90.6,90.62,90.49,90.57,11100.0,89.5886,89.6084,89.4798,89.5589,11100.0
2012-03-15 14:20:00,90.6,90.77,90.6,90.69,11400.0,89.5886,89.7567,89.5886,89.6776,11400.0
2012-03-15 14:25:00,90.66,90.75,90.53,90.75,9200.0,89.6479,89.7369,89.5194,89.7369,9200.0
2012-03-15 14:30:00,90.77,90.86,90.73,90.73,9500.0,89.7567,89.8457,89.7172,89.7172,9500.0
2012-03-15 14:35:00,90.75,90.75,90.53,90.66,9600.0,89.7369,89.7369,89.5194,89.6479,9600.0
2012-03-15 14:40:00,90.66,90.7,90.62,90.64,5700.0,89.6479,89.6875,89.6084,89.6282,5700.0
2012-03-15 14:45:00,90.63,90.63,90.55,90.56,7100.0,89.6183,89.6183,89.5392,89.5491,7100.0
2012-03-15 14:50:00,90.57,90.67,90.54,90.65,6000.0,89.5589,89.6578,89.5293,89.6381,6000.0
2012-03-15 14:55:00,90.62,90.65,90.4,90.49,9500.0,89.6084,89.6381,89.3908,89.4798,9500.0
2012-03-15 15:00:00,90.49,90.52,90.34,90.41,10100.0,89.4798,89.5095,89.3315,89.4007,10100.0
2012-03-15 15:05:00,90.41,90.49,90.39,90.41,10500.0,89.4007,89.4798,89.381,89.4007,10500.0
2012-03-15 15:10:00,90.38,90.42,90.29,90.29,10200.0,89.3711,89.4106,89.2821,89.2821,10200.0
2012-03-15 15:15:00,90.28,90.38,90.27,90.33,11800.0,89.2722,89.3711,89.2623,89.3216,11800.0
2012-03-15 15:20:00,90.32,90.49,90.32,90.37,14600.0,89.3117,89.4798,89.3117,89.3612,14600.0
2012-03-15 15:25:00,90.36,90.42,90.29,90.35,23200.0,89.3513,89.4106,89.2821,89.3414,23200.0
2012-03-15 15:30:00,90.39,90.51,90.34,90.46,10800.0,89.381,89.4996,89.3315,89.4502,10800.0
2012-03-15 15:35:00,90.44,90.44,90.35,90.36,10100.0,89.4304,89.4304,89.3414,89.3513,10100.0
2012-03-15 15:40:00,90.34,90.42,90.33,90.42,35300.0,89.3315,89.4106,89.3216,89.4106,35300.0
2012-03-15 15:45:00,90.38,90.43,90.36,90.41,13100.0,89.3711,89.4205,89.3513,89.4007,13100.0
2012-03-15 15:50:00,90.39,90.41,90.33,90.41,13900.0,89.381,89.4007,89.3216,89.4007,13900.0
2012-03-15 15:55:00,90.4,90.42,90.36,90.36,17800.0,89.3908,89.4106,89.3513,89.3513,17800.0
2012-03-16 09:30:00,89.65,90.0,89.31,89.31,15600.0,89.65,90.0,89.31,89.31,15600.0
2012-03-16 09:35:00,89.33,89.51,89.01,89.31,6700.0,89.33,89.51,89.01,89.31,6700.0
2012-03-16 09:40:00,89.32,89.32,88.81,88.82,6300.0,89.32,89.32,88.81,88.82,6300.0
2012-03-16 09:45:00,88.83,88.97,88.43,88.77,9800.0,88.83,88.97,88.43,88.77,9800.0
2012-03-16 09:50:00,88.74,88.8,88.5,88.67,3400.0,88.74,88.8,88.5,88.67,3400.0
2012-03-16 09:55:00,88.74,88.75,88.37,88.63,10000.0,88.74,88.75,88.37,88.63,10000.0
2012-03-16 10:00:00,88.64,88.92,88.53,88.8,14400.0,88.64,88.92,88.53,88.8,14400.0
2012-03-16 10:05:00,88.8,88.82,88.52,88.7,23900.0,88.8,88.82,88.52,88.7,23900.0
2012-03-16 10:10:00,88.7,88.85,88.6,88.74,30000.0,88.7,88.85,88.6,88.74,30000.0
2012-03-16 10:15:00,88.71,88.81,88.61,88.66,36000.0,88.71,88.81,88.61,88.66,36000.0
2012-03-16 10:20:00,88.72,88.83,88.67,88.79,19100.0,88.72,88.83,88.67,88.79,19100.0
2012-03-16 10:25:00,88.75,88.86,88.7,88.86,7400.0,88.75,88.86,88.7,88.86,7400.0
2012-03-16 10:30:00,88.77,88.84,88.68,88.78,12500.0,88.77,88.84,88.68,88.78,12500.0
2012-03-16 10:35:00,88.78,88.82,88.72,88.75,4500.0,88.78,88.82,88.72,88.75,4500.0
2012-03-16 10:40:00,88.8,88.85,88.74,88.81,2500.0,88.8,88.85,88.74,88.81,2500.0
2012-03-16 10:45:00,88.75,88.82,88.71,88.75,5100.0,88.75,88.82,88.71,88.75,5100.0
2012-03-16 10:50:00,88.76,88.83,88.72,88.76,28000.0,88.76,88.83,88.72,88.76,28000.0
2012-03-16 10:55:00,88.76,89.2,88.76,89.04,23800.0,88.76,89.2,88.76,89.04,23800.0
2012-03-16 11:00:00,89.04,89.05,89.0,89.04,2400.0,89.04,89.05,89.0,89.04,2400.0
2012-03-16 11:05:00,89.04,89.11,89.03,89.05,1600.0,89.04,89.11,89.03,89.05,1600.0
2012-03-16 11:10:00,89.09,89.09,88.9,88.9,2900.0,89.09,89.09,88.9,88.9,2900.0
2012-03-16 11:15:00,88.95,88.96,88.82,88.83,3800.0,88.95,88.96,88.82,88.83,3800.0
2012-03-16 11:20:00,88.74,88.86,88.74,88.82,3400.0,88.74,88.86,88.74,88.82,3400.0
2012-03-16 11:25:00,88.83,88.89,88.72,88.76,9800.0,88.83,88.89,88.72,88.76,9800.0
2012-03-16 11:30:00,88.77,88.83,88.72,88.83,8400.0,88.77,88.83,88.72,88.83,8400.0
2012-03-16 11:35:00,88.85,88.85,88.76,88.76,2800.0,88.85,88.85,88.76,88.76,2800.0
2012-03-16 11:40:00,88.77,88.8,88.72,88.8,2300.0,88.77,88.8,88.72,88.8,2300.0
2012-03-16 11:45:00,88.8,88.8,88.72,88.8,11200.0,88.8,88.8,88.72,88.8,11200.0
2012-03-16 11:50:00,88.8,88.87,88.77,88.85,2600.0,88.8,88.87,88.77,88.85,2600.0
2012-03-16 11:55:00,88.8,88.86,88.8,88.84,1400.0,88.8,88.86,88.8,88.84,1400.0
2012-03-16 12:00:00,88.81,88.84,88.72,88.81,2700.0,88.81,88.84,88.72,88.81,2700.0
2012-03-16 12:05:00,88.78,88.8,88.74,88.78,1200.0,88.78,88.8,88.74,88.78,1200.0
2012-03-16 12:10:00,88.73,88.87,88.73,88.86,2800.0,88.73,88.87,88.73,88.86,2800.0
2012-03-16 12:15:00,88.89,88.9,88.78,88.86,3000.0,88.89,88.9,88.78,88.86,3000.0
2012-03-16 12:20:00,88.75,88.82,88.73,88.81,8000.0,88.75,88.82,88.73,88.81,8000.0
2012-03-16 12:25:00,88.82,88.87,88.79,88.85,1900.0,88.82,88.87,88.79,88.85,1900.0
2012-03-16 12:30:00,88.84,88.86,88.79,88.84,2700.0,88.84,88.86,88.79,88.84,2700.0
2012-03-16 12:35:00,88.88,88.88,88.8,88.81,1600.0,88.88,88.88,88.8,88.81,1600.0
2012-03-16 12:40:00,88.81,88.9,88.81,88.89,4000.0,88.81,88.9,88.81,88.89,4000.0
2012-03-16 12:45:00,88.9,88.9,88.76,88.8,4600.0,88.9,88.9,88.76,88.8,4600.0
2012-03-16 12:50:00,88.76,88.8,88.75,88.8,6800.0,88.76,88.8,88.75,88.8,6800.0
2012-03-16 12:55:00,88.77,88.8,88.75,88.77,6200.0,88.77,88.8,88.75,88.77,6200.0
2012-03-16 13:00:00,88.77,88.86,88.76,88.85,5600.0,88.77,88.86,88.76,88.85,5600.0
2012-03-16 13:05:00,88.85,88.96,88.78,88.96,10200.0,88.85,88.96,88.78,88.96,10200.0
2012-03-16 13:10:00,89.0,89.0,88.89,88.93,2200.0,89.0,89.0,88.89,88.93,2200.0
2012-03-16 13:15:00,88.89,88.94,88.82,88.93,3600.0,88.89,88.94,88.82,88.93,3600.0
2012-03-16 13:20:00,88.94,88.94,88.84,88.84,5600.0,88.94,88.94,88.84,88.84,5600.0
2012-03-16 13:25:00,88.9,88.9,88.84,88.84,6200.0,88.9,88.9,88.84,88.84,6200.0
2012-03-16 13:30:00,88.84,89.0,88.84,88.97,13100.0,88.84,89.0,88.84,88.97,13100.0
2012-03-16 13:35:00,88.97,88.97,88.88,88.91,4300.0,88.97,88.97,88.88,88.91,4300.0
2012-03-16 13:40:00,88.91,88.94,88.85,88.89,4700.0,88.91,88.94,88.85,88.89,4700.0
2012-03-16 13:45:00,88.91,88.96,88.86,88.87,5500.0,88.91,88.96,88.86,88.87,5500.0
2012-03-16 13:50:00,88.85,88.88,88.76,88.77,3900.0,88.85,88.88,88.76,88.77,3900.0
2012-03-16 13:55:00,88.78,88.87,88.78,88.79,2800.0,88.78,88.87,88.78,88.79,2800.0
2012-03-16 14:00:00,88.76,88.8,88.76,88.76,1300.0,88.76,88.8,88.76,88.76,1300.0
2012-03-16 14:05:00,88.79,88.83,88.76,88.78,3400.0,88.79,88.83,88.76,88.78,3400.0
2012-03-16 14:10:00,88.78,88.8,88.75,88.79,10300.0,88.78,88.8,88.75,88.79,10300.0
2012-03-16 14:15:00,88.79,88.9,88.78,88.9,17500.0,88.79,88.9,88.78,88.9,17500.0
2012-03-16 14:20:00,88.9,88.92,88.87,88.89,2800.0,88.9,88.92,88.87,88.89,2800.0
2012-03-16 14:25:00,88.88,88.88,88.82,88.85,1200.0,88.88,88.88,88.82,88.85,1200.0
2012-03-16 14:30:00,88.76,88.86,88.74,88.8,8300.0,88.76,88.86,88.74,88.8,8300.0
2012-03-16 14:35:00,88.8,88.85,88.72,88.8,12600.0,88.8,88.85,88.72,88.8,12600.0
2012-03-16 14:40:00,88.8,88.83,88.72,88.78,15200.0,88.8,88.83,88.72,88.78,15200.0
2012-03-16 14:45:00,88.87,88.87,88.74,88.79,14400.0,88.87,88.87,88.74,88.79,14400.0
2012-03-16 14:50:00,88.75,88.83,88.75,88.78,6000.0,88.75,88.83,88.75,88.78,6000.0
2012-03-16 14:55:00,88.77,88.83,88.75,88.83,13500.0,88.77,88.83,88.75,88.83,13500.0
2012-03-16 15:00:00,88.83,88.89,88.78,88.89,4300.0,88.83,88.89,88.78,88.89,4300.0
2012-03-16 15:05:00,88.84,88.9,88.79,88.83,3600.0,88.84,88.9,88.79,88.83,3600.0
2012-03-16 15:10:00,88.83,88.86,88.77,88.84,4000.0,88.83,88.86,88.77,88.84,4000.0
2012-03-16 15:15:00,88.78,88.84,88.75,88.81,10900.0,88.78,88.84,88.75,88.81,10900.0
2012-03-16 15:20:00,88.84,88.91,88.66,88.83,28600.0,88.84,88.91,88.66,88.83,28600.0
2012-03-16 15:25:00,88.83,88.86,88.74,88.8,6000.0,88.83,88.86,88.74,88.8,6000.0
2012-03-16 15:30:00,88.79,88.8,88.62,88.64,12400.0,88.79,88.8,88.62,88.64,12400.0
2012-03-16 15:35:00,88.63,88.68,88.6,88.61,7700.0,88.63,88.68,88.6,88.61,7700.0
2012-03-16 15:40:00,88.65,88.65,88.37,88.61,24000.0,88.65,88.65,88.37,88.61,24000.0
2012-03-16 15:45:00,88.65,88.65,88.39,88.63,13300.0,88.65,88.65,88.39,88.63,13300.0
2012-03-16 15:50:00,88.56,88.59,88.43,88.52,18200.0,88.56,88.59,88.43,88.52,18200.0
2012-03-16 15:55:00,88.55,88.73,88.55,88.59,19000.0,88.55,88.73,88.55,88.59,19000.0
2012-03-19 09:30:00,88.41,88.71,88.16,88.23,16100.0,88.41,88.71,88.16,88.23,16100.0
2012-03-19 09:35:00,88.29,88.63,88.08,88.12,71100.0,88.29,88.63,88.08,88.12,71100.0
2012-03-19 09:40:00,88.13,88.25,88.01,88.1,39200.0,88.13,88.25,88.01,88.1,39200.0
2012-03-19 09:45:00,88.11,88.38,88.08,88.27,19500.0,88.11,88.38,88.08,88.27,19500.0
2012-03-19 09:50:00,88.27,88.3,88.08,88.1,45900.0,88.27,88.3,88.08,88.1,45900.0
2012-03-19 09:55:00,88.18,88.25,88.04,88.11,10300.0,88.18,88.25,88.04,88.11,10300.0
2012-03-19 10:00:00,88.08,88.17,88.04,88.15,31600.0,88.08,88.17,88.04,88.15,31600.0
2012-03-19 10:05:00,88.09,88.3,88.09,88.18,11100.0,88.09,88.3,88.09,88.18,11100.0
2012-03-19 10:10:00,88.2,88.27,88.19,88.27,4300.0,88.2,88.27,88.19,88.27,4300.0
2012-03-19 10:15:00,88.3,88.47,88.26,88.26,5100.0,88.3,88.47,88.26,88.26,5100.0
2012-03-19 10:20:00,88.34,88.34,88.07,88.11,19500.0,88.34,88.34,88.07,88.11,19500.0
2012-03-19 10:25:00,88.1,88.23,88.05,88.06,10700.0,88.1,88.23,88.05,88.06,10700.0
2012-03-19 10:30:00,88.1,88.3,88.06,88.3,3300.0,88.1,88.3,88.06,88.3,3300.0
2012-03-19 10:35:00,88.25,88.55,88.25,88.55,3500.0,88.25,88.55,88.25,88.55,3500.0
2012-03-19 10:40:00,88.58,88.6,88.4,88.42,2600.0,88.58,88.6,88.4,88.42,2600.0
2012-03-19 10:45:00,88.35,88.43,88.33,88.35,4300.0,88.35,88.43,88.33,88.35,4300.0
2012-03-19 10:50:00,88.35,88.39,88.33,88.33,3000.0,88.35,88.39,88.33,88.33,3000.0
2012-03-19 10:55:00,88.3,88.4,88.26,88.35,4400.0,88.3,88.4,88.26,88.35,4400.0
2012-03-19 11:00:00,88.39,88.39,88.2,88.25,4900.0,88.39,88.39,88.2,88.25,4900.0
2012-03-19 11:05:00,88.17,88.22,88.1,88.16,4300.0,88.17,88.22,88.1,88.16,4300.0
2012-03-19 11:10:00,88.16,88.21,88.1,88.2,9200.0,88.16,88.21,88.1,88.2,9200.0
2012-03-19 11:15:00,88.21,88.28,88.21,88.25,1900.0,88.21,88.28,88.21,88.25,1900.0
2012-03-19 11:20:00,88.29,88.37,88.28,88.35,3100.0,88.29,88.37,88.28,88.35,3100.0
2012-03-19 11:25:00,88.38,88.38,88.12,88.15,2500.0,88.38,88.38,88.12,88.15,2500.0
2012-03-19 11:30:00,88.15,88.18,88.13,88.18,1700.0,88.15,88.18,88.13,88.18,1700.0
2012-03-19 11:35:00,88.22,88.32,88.22,88.32,1200.0,88.22,88.32,88.22,88.32,1200.0
2012-03-19 11:40:00,88.34,88.34,88.19,88.32,3800.0,88.34,88.34,88.19,88.32,3800.0
2012-03-19 11:45:00,88.37,88.37,88.27,88.28,700.0,88.37,88.37,88.27,88.28,700.0
2012-03-19 11:50:00,88.29,88.35,88.29,88.3,1600.0,88.29,88.35,88.29,88.3,1600.0
2012-03-19 11:55:00,88.3,88.36,88.3,88.36,1100.0,88.3,88.36,88.3,88.36,1100.0
2012-03-19 12:00:00,88.44,88.6,88.44,88.53,1500.0,88.44,88.6,88.44,88.53,1500.0
2012-03-19 12:05:00,88.57,88.57,88.43,88.45,4100.0,88.57,88.57,88.43,88.45,4100.0
2012-03-19 12:10:00,88.47,88.51,88.47,88.49,2700.0,88.47,88.51,88.47,88.49,2700.0
2012-03-19 12:15:00,88.5,88.54,88.49,88.52,3600.0,88.5,88.54,88.49,88.52,3600.0
2012-03-19 12:20:00,88.53,88.53,88.47,88.5,2800.0,88.53,88.53,88.47,88.5,2800.0
2012-03-19 12:25:00,88.47,88.47,88.4,88.46,2900.0,88.47,88.47,88.4,88.46,2900.0
2012-03-19 12:30:00,88.44,88.47,88.44,88.47,800.0,88.44,88.47,88.44,88.47,800.0
2012-03-19 12:35:00,88.48,88.51,88.4,88.4,3400.0,88.48,88.51,88.4,88.4,3400.0
2012-03-19 12:40:00,88.36,88.47,88.36,88.45,1300.0,88.36,88.47,88.36,88.45,1300.0
2012-03-19 12:45:00,88.46,88.46,88.39,88.43,1900.0,88.46,88.46,88.39,88.43,1900.0
2012-03-19 12:50:00,88.44,88.55,88.44,88.51,2700.0,88.44,88.55,88.44,88.51,2700.0
2012-03-19 12:55:00,88.48,88.59,88.47,88.59,11100.0,88.48,88.59,88.47,88.59,11100.0
2012-03-19 13:00:00,88.6,88.69,88.58,88.69,3700.0,88.6,88.69,88.58,88.69,3700.0
2012-03-19 13:05:00,88.64,88.74,88.63,88.73,27100.0,88.64,88.74,88.63,88.73,27100.0
2012-03-19 13:10:00,88.75,89.0,88.72,89.0,37200.0,88.75,89.0,88.72,89.0,37200.0
2012-03-19 13:15:00,89.0,89.14,88.97,89.06,4600.0,89.0,89.14,88.97,89.06,4600.0
2012-03-19 13:20:00,89.06,89.2,89.05,89.14,2200.0,89.06,89.2,89.05,89.14,2200.0
2012-03-19 13:25:00,89.06,89.11,89.05,89.11,2300.0,89.06,89.11,89.05,89.11,2300.0
2012-03-19 13:30:00,89.07,89.07,88.88,88.96,13100.0,89.07,89.07,88.88,88.96,13100.0
2012-03-19 13:35:00,88.98,89.0,88.84,88.9,21200.0,88.98,89.0,88.84,88.9,21200.0
2012-03-19 13:40:00,89.12,89.12,88.96,88.98,7400.0,89.12,89.12,88.96,88.98,7400.0
2012-03-19 13:45:00,89.0,89.02,89.0,89.0,800.0,89.0,89.02,89.0,89.0,800.0
2012-03-19 13:50:00,89.02,89.03,89.0,89.03,1600.0,89.02,89.03,89.0,89.03,1600.0
2012-03-19 13:55:00,89.02,89.06,88.99,89.06,1300.0,89.02,89.06,88.99,89.06,1300.0
2012-03-19 14:00:00,89.03,89.17,89.01,89.16,2000.0,89.03,89.17,89.01,89.16,2000.0
2012-03-19 14:05:00,89.14,89.15,89.02,89.04,4400.0,89.14,89.15,89.02,89.04,4400.0
2012-03-19 14:10:00,89.05,89.14,89.04,89.14,2900.0,89.05,89.14,89.04,89.14,2900.0
2012-03-19 14:15:00,89.14,89.14,89.04,89.07,1300.0,89.14,89.14,89.04,89.07,1300.0
2012-03-19 14:20:00,89.09,89.12,89.09,89.12,700.0,89.09,89.12,89.09,89.12,700.0
2012-03-19 14:25:00,89.11,89.13,89.01,89.1,4200.0,89.11,89.13,89.01,89.1,4200.0
2012-03-19 14:30:00,89.08,89.11,89.06,89.1,1500.0,89.08,89.11,89.06,89.1,1500.0
2012-03-19 14:35:00,89.1,89.1,89.05,89.05,3700.0,89.1,89.1,89.05,89.05,3700.0
2012-03-19 14:40:00,89.01,89.1,89.01,89.08,2300.0,89.01,89.1,89.01,89.08,2300.0
2012-03-19 14:45:00,89.08,89.08,89.02,89.06,10300.0,89.08,89.08,89.02,89.06,10300.0
2012-03-19 14:50:00,89.07,89.12,89.07,89.11,2000.0,89.07,89.12,89.07,89.11,2000.0
2012-03-19 14:55:00,89.12,89.18,89.1,89.18,3600.0,89.12,89.18,89.1,89.18,3600.0
2012-03-19 15:00:00,89.2,89.29,89.2,89.28,3300.0,89.2,89.29,89.2,89.28,3300.0
2012-03-19 15:05:00,89.28,89.29,89.26,89.28,5100.0,89.28,89.29,89.26,89.28,5100.0
2012-03-19 15:10:00,89.3,89.35,89.21,89.23,21800.0,89.3,89.35,89.21,89.23,21800.0
2012-03-19 15:15:00,89.21,89.3,89.21,89.3,6900.0,89.21,89.3,89.21,89.3,6900.0
2012-03-19 15:20:00,89.3,89.35,89.27,89.33,8200.0,89.3,89.35,89.27,89.33,8200.0
2012-03-19 15:25:00,89.35,89.45,89.33,89.43,5200.0,89.35,89.45,89.33,89.43,5200.0
2012-03-19 15:30:00,89.43,89.48,89.42,89.44,3400.0,89.43,89.48,89.42,89.44,3400.0
2012-03-19 15:35:00,89.45,89.46,89.42,89.45,9600.0,89.45,89.46,89.42,89.45,9600.0
2012-03-19 15:40:00,89.44,89.5,89.43,89.47,11100.0,89.44,89.5,89.43,89.47,11100.0
2012-03-19 15:45:00,89.46,89.52,89.43,89.5,12600.0,89.46,89.52,89.43,89.5,12600.0
2012-03-19 15:50:00,89.5,89.52,89.37,89.52,22400.0,89.5,89.52,89.37,89.52,22400.0
2012-03-19 15:55:00,89.48,89.63,89.48,89.62,149100.0,89.48,89.63,89.48,89.62,149100.0
2012-03-20 09:30:00,89.26,89.37,89.05,89.08,11500.0,89.26,89.37,89.05,89.08,11500.0
2012-03-20 09:35:00,89.11,89.47,89.09,89.38,4700.0,89.11,89.47,89.09,89.38,4700.0
2012-03-20 09:40:00,89.32,89.53,89.3,89.5,2100.0,89.32,89.53,89.3,89.5,2100.0
2012-03-20 09:45:00,89.5,89.5,89.28,89.43,3900.0,89.5,89.5,89.28,89.43,3900.0
2012-03-20 09:50:00,89.44,89.47,89.05,89.16,5800.0,89.44,89.47,89.05,89.16,5800.0
2012-03-20 09:55:00,89.12,89.35,89.08,89.14,12100.0,89.12,89.35,89.08,89.14,12100.0
2012-03-20 10:00:00,89.13,89.3,89.08,89.2,12400.0,89.13,89.3,89.08,89.2,12400.0
2012-03-20 10:05:00,89.27,89.43,89.25,89.38,1400.0,89.27,89.43,89.25,89.38,1400.0
2012-03-20 10:10:00,89.37,89.43,89.26,89.32,5500.0,89.37,89.43,89.26,89.32,5500.0
2012-03-20 10:15:00,89.33,89.43,89.33,89.43,1200.0,89.33,89.43,89.33,89.43,1200.0
2012-03-20 10:20:00,89.42,89.42,89.06,89.1,13400.0,89.42,89.42,89.06,89.1,13400.0
2012-03-20 10:25:00,89.11,89.28,89.1,89.1,2700.0,89.11,89.28,89.1,89.1,2700.0
2012-03-20 10:30:00,89.1,89.24,89.1,89.19,3800.0,89.1,89.24,89.1,89.19,3800.0
2012-03-20 10:35:00,89.17,89.45,89.17,89.42,13000.0,89.17,89.45,89.17,89.42,13000.0
2012-03-20 10:40:00,89.46,89.56,89.42,89.49,3700.0,89.46,89.56,89.42,89.49,3700.0
2012-03-20 10:45:00,89.52,90.09,89.52,90.05,20500.0,89.52,90.09,89.52,90.05,20500.0
2012-03-20 10:50:00,90.05,90.13,89.92,90.0,13600.0,90.05,90.13,89.92,90.0,13600.0
2012-03-20 10:55:00,90.03,90.06,89.95,90.0,6000.0,90.03,90.06,89.95,90.0,6000.0
2012-03-20 11:00:00,90.0,90.13,89.99,90.13,2500.0,90.0,90.13,89.99,90.13,2500.0
2012-03-20 11:05:00,90.1,90.28,90.1,90.22,6700.0,90.1,90.28,90.1,90.22,6700.0
2012-03-20 11:10:00,90.19,90.36,90.13,90.3,5100.0,90.19,90.36,90.13,90.3,5100.0
2012-03-20 11:15:00,90.3,90.36,90.18,90.23,7400.0,90.3,90.36,90.18,90.23,7400.0
2012-03-20 11:20:00,90.23,90.36,90.22,90.33,7100.0,90.23,90.36,90.22,90.33,7100.0
2012-03-20 11:25:00,90.34,90.35,90.25,90.29,7800.0,90.34,90.35,90.25,90.29,7800.0
2012-03-20 11:30:00,90.31,90.35,90.2,90.2,11000.0,90.31,90.35,90.2,90.2,11000.0
2012-03-20 11:35:00,90.2,90.33,90.2,90.32,7100.0,90.2,90.33,90.2,90.32,7100.0
2012-03-20 11:40:00,90.32,90.32,90.27,90.28,1100.0,90.32,90.32,90.27,90.28,1100.0
2012-03-20 11:45:00,90.32,90.33,90.22,90.33,2900.0,90.32,90.33,90.22,90.33,2900.0
2012-03-20 11:50:00,90.33,90.34,90.25,90.32,3800.0,90.33,90.34,90.25,90.32,3800.0
2012-03-20 11:55:00,90.32,90.34,90.26,90.3,2900.0,90.32,90.34,90.26,90.3,2900.0
2012-03-20 12:00:00,90.35,90.5,90.32,90.45,6500.0,90.35,90.5,90.32,90.45,6500.0
2012-03-20 12:05:00,90.49,90.5,90.29,90.46,5600.0,90.49,90.5,90.29,90.46,5600.0
2012-03-20 12:10:00,90.45,90.46,90.33,90.33,2100.0,90.45,90.46,90.33,90.33,2100.0
2012-03-20 12:15:00,90.33,90.38,90.28,90.31,3100.0,90.33,90.38,90.28,90.31,3100.0
2012-03-20 12:20:00,90.33,90.38,90.27,90.33,2700.0,90.33,90.38,90.27,90.33,2700.0
2012-03-20 12:25:00,90.31,90.32,90.24,90.28,2500.0,90.31,90.32,90.24,90.28,2500.0
2012-03-20 12:30:00,90.29,90.32,90.29,90.31,1500.0,90.29,90.32,90.29,90.31,1500.0
2012-03-20 12:35:00,90.32,90.32,90.27,90.28,2100.0,90.32,90.32,90.27,90.28,2100.0
2012-03-20 12:40:00,90.29,90.4,90.22,90.34,6600.0,90.29,90.4,90.22,90.34,6600.0
2012-03-20 12:45:00,90.35,90.49,90.31,90.44,2300.0,90.35,90.49,90.31,90.44,2300.0
2012-03-20 12:50:00,90.46,90.5,90.45,90.5,1900.0,90.46,90.5,90.45,90.5,1900.0
2012-03-20 12:55:00,90.5,90.54,90.47,90.51,5500.0,90.5,90.54,90.47,90.51,5500.0
2012-03-20 13:00:00,90.51,90.54,90.46,90.54,3200.0,90.51,90.54,90.46,90.54,3200.0
2012-03-20 13:05:00,90.54,90.55,90.5,90.5,5500.0,90.54,90.55,90.5,90.5,5500.0
2012-03-20 13:10:00,90.53,90.54,90.42,90.5,4700.0,90.53,90.54,90.42,90.5,4700.0
2012-03-20 13:15:00,90.51,90.51,90.2,90.25,35100.0,90.51,90.51,90.2,90.25,35100.0
2012-03-20 13:20:00,90.3,90.5,90.3,90.4,4200.0,90.3,90.5,90.3,90.4,4200.0
2012-03-20 13:25:00,90.46,90.55,90.45,90.55,3800.0,90.46,90.55,90.45,90.55,3800.0
2012-03-20 13:30:00,90.55,90.55,90.44,90.44,1600.0,90.55,90.55,90.44,90.44,1600.0
2012-03-20 13:35:00,90.44,90.45,90.41,90.45,3300.0,90.44,90.45,90.41,90.45,3300.0
2012-03-20 13:40:00,90.48,90.54,90.45,90.53,33200.0,90.48,90.54,90.45,90.53,33200.0
2012-03-20 13:45:00,90.54,90.63,90.5,90.54,10300.0,90.54,90.63,90.5,90.54,10300.0
2012-03-20 13:50:00,90.59,90.59,90.49,90.49,8700.0,90.59,90.59,90.49,90.49,8700.0
2012-03-20 13:55:00,90.49,90.5,90.47,90.5,5300.0,90.49,90.5,90.47,90.5,5300.0
2012-03-20 14:00:00,90.5,90.68,90.5,90.56,15900.0,90.5,90.68,90.5,90.56,15900.0
2012-03-20 14:05:00,90.55,90.68,90.52,90.56,16600.0,90.55,90.68,90.52,90.56,16600.0
2012-03-20 14:10:00,90.52,90.68,90.41,90.68,7600.0,90.52,90.68,90.41,90.68,7600.0
2012-03-20 14:15:00,90.68,90.75,90.6,90.61,40500.0,90.68,90.75,90.6,90.61,40500.0
2012-03-20 14:20:00,90.6,90.64,90.51,90.58,4400.0,90.6,90.64,90.51,90.58,4400.0
2012-03-20 14:25:00,90.65,90.71,90.54,90.57,3700.0,90.65,90.71,90.54,90.57,3700.0
2012-03-20 14:30:00,90.57,90.7,90.55,90.67,17400.0,90.57,90.7,90.55,90.67,17400.0
2012-03-20 14:35:00,90.65,90.67,90.55,90.58,5100.0,90.65,90.67,90.55,90.58,5100.0
2012-03-20 14:40:00,90.56,90.64,90.51,90.64,3600.0,90.56,90.64,90.51,90.64,3600.0
2012-03-20 14:45:00,90.66,90.66,90.59,90.65,2500.0,90.66,90.66,90.59,90.65,2500.0
2012-03-20 14:50:00,90.63,90.75,90.55,90.75,5700.0,90.63,90.75,90.55,90.75,5700.0
2012-03-20 14:55:00,90.72,90.75,90.71,90.73,1600.0,90.72,90.75,90.71,90.73,1600.0
2012-03-20 15:00:00,90.76,90.77,90.67,90.67,3300.0,90.76,90.77,90.67,90.67,3300.0
2012-03-20 15:05:00,90.68,90.68,90.55,90.63,7900.0,90.68,90.68,90.55,90.63,7900.0
2012-03-20 15:10:00,90.66,90.8,90.65,90.68,7700.0,90.66,90.8,90.65,90.68,7700.0
2012-03-20 15:15:00,90.68,90.71,90.61,90.63,4200.0,90.68,90.71,90.61,90.63,4200.0
2012-03-20 15:20:00,90.64,90.73,90.64,90.7,5800.0,90.64,90.73,90.64,90.7,5800.0
2012-03-20 15:25:00,90.68,90.73,90.62,90.65,7000.0,90.68,90.73,90.62,90.65,7000.0
2012-03-20 15:30:00,90.65,91.01,90.6,90.85,21500.0,90.65,91.01,90.6,90.85,21500.0
2012-03-20 15:35:00,90.83,91.01,90.8,90.82,13800.0,90.83,91.01,90.8,90.82,13800.0
2012-03-20 15:40:00,90.78,90.85,90.67,90.72,17200.0,90.78,90.85,90.67,90.72,17200.0
2012-03-20 15:45:00,90.72,90.76,90.61,90.69,13500.0,90.72,90.76,90.61,90.69,13500.0
2012-03-20 15:50:00,90.66,90.74,90.6,90.69,24200.0,90.66,90.74,90.6,90.69,24200.0
2012-03-20 15:55:00,90.67,90.7,90.53,90.61,26300.0,90.67,90.7,90.53,90.61,26300.0
2012-03-21 09:30:00,90.76,90.85,90.39,90.58,11900.0,90.76,90.85,90.39,90.58,11900.0
2012-03-21 09:35:00,90.6,91.35,90.6,91.08,17100.0,90.6,91.35,90.6,91.08,17100.0
2012-03-21 09:40:00,90.93,91.49,90.93,91.23,7500.0,90.93,91.49,90.93,91.23,7500.0
2012-03-21 09:45:00,91.37,91.41,91.24,91.37,9300.0,91.37,91.41,91.24,91.37,9300.0
2012-03-21 09:50:00,91.37,91.41,91.14,91.15,9800.0,91.37,91.41,91.14,91.15,9800.0
2012-03-21 09:55:00,91.14,91.32,91.01,91.31,4900.0,91.14,91.32,91.01,91.31,4900.0
2012-03-21 10:00:00,91.21,91.45,90.85,91.03,10900.0,91.21,91.45,90.85,91.03,10900.0
2012-03-21 10:05:00,91.03,91.34,91.03,91.28,14800.0,91.03,91.34,91.03,91.28,14800.0
2012-03-21 10:10:00,91.25,91.4,91.16,91.24,4700.0,91.25,91.4,91.16,91.24,4700.0
2012-03-21 10:15:00,91.3,91.34,91.25,91.27,7300.0,91.3,91.34,91.25,91.27,7300.0
2012-03-21 10:20:00,91.29,91.43,91.27,91.28,10100.0,91.29,91.43,91.27,91.28,10100.0
2012-03-21 10:25:00,91.29,91.4,91.21,91.4,3100.0,91.29,91.4,91.21,91.4,3100.0
2012-03-21 10:30:00,91.38,91.85,91.35,91.76,22700.0,91.38,91.85,91.35,91.76,22700.0
2012-03-21 10:35:00,91.69,91.73,91.38,91.52,11500.0,91.69,91.73,91.38,91.52,11500.0
2012-03-21 10:40:00,91.52,91.52,91.4,91.45,3100.0,91.52,91.52,91.4,91.45,3100.0
2012-03-21 10:45:00,91.43,91.62,91.38,91.59,20300.0,91.43,91.62,91.38,91.59,20300.0
2012-03-21 10:50:00,91.52,91.77,91.5,91.68,10900.0,91.52,91.77,91.5,91.68,10900.0
2012-03-21 10:55:00,91.69,91.73,91.51,91.67,6900.0,91.69,91.73,91.51,91.67,6900.0
2012-03-21 11:00:00,91.63,91.79,91.52,91.7,8200.0,91.63,91.79,91.52,91.7,8200.0
2012-03-21 11:05:00,91.71,91.87,91.71,91.87,8900.0,91.71,91.87,91.71,91.87,8900.0
2012-03-21 11:10:00,91.87,91.93,91.81,91.87,9100.0,91.87,91.93,91.81,91.87,9100.0
2012-03-21 11:15:00,91.81,91.87,91.54,91.87,18100.0,91.81,91.87,91.54,91.87,18100.0
2012-03-21 11:20:00,91.87,92.0,91.81,91.87,8300.0,91.87,92.0,91.81,91.87,8300.0
2012-03-21 11:25:00,91.93,91.99,91.86,91.86,5200.0,91.93,91.99,91.86,91.86,5200.0
2012-03-21 11:30:00,91.87,91.92,91.79,91.84,4500.0,91.87,91.92,91.79,91.84,4500.0
2012-03-21 11:35:00,91.85,91.87,91.71,91.76,2100.0,91.85,91.87,91.71,91.76,2100.0
2012-03-21 11:40:00,91.65,91.72,91.55,91.63,4000.0,91.65,91.72,91.55,91.63,4000.0
2012-03-21 11:45:00,91.61,91.61,91.56,91.58,3100.0,91.61,91.61,91.56,91.58,3100.0
2012-03-21 11:50:00,91.58,91.63,91.4,91.43,6700.0,91.58,91.63,91.4,91.43,6700.0
2012-03-21 11:55:00,91.4,91.5,91.39,91.43,6100.0,91.4,91.5,91.39,91.43,6100.0
2012-03-21 12:00:00,91.44,91.77,91.41,91.67,7000.0,91.44,91.77,91.41,91.67,7000.0
2012-03-21 12:05:00,91.64,91.64,91.56,91.61,1800.0,91.64,91.64,91.56,91.61,1800.0
2012-03-21 12:10:00,91.68,91.7,91.61,91.69,2300.0,91.68,91.7,91.61,91.69,2300.0
2012-03-21 12:15:00,91.65,91.66,91.63,91.64,1600.0,91.65,91.66,91.63,91.64,1600.0
2012-03-21 12:20:00,91.64,91.68,91.59,91.61,1300.0,91.64,91.68,91.59,91.61,1300.0
2012-03-21 12:25:00,91.64,91.64,91.52,91.59,2300.0,91.64,91.64,91.52,91.59,2300.0
2012-03-21 12:30:00,91.58,91.65,91.58,91.61,1900.0,91.58,91.65,91.58,91.61,1900.0
2012-03-21 12:35:00,91.62,91.63,91.56,91.62,800.0,91.62,91.63,91.56,91.62,800.0
2012-03-21 12:40:00,91.6,91.72,91.6,91.61,3600.0,91.6,91.72,91.6,91.61,3600.0
2012-03-21 12:45:00,91.67,91.8,91.65,91.75,4100.0,91.67,91.8,91.65,91.75,4100.0
2012-03-21 12:50:00,91.76,91.98,91.72,91.94,8200.0,91.76,91.98,91.72,91.94,8200.0
2012-03-21 12:55:00,91.92,91.95,91.79,91.82,3300.0,91.92,91.95,91.79,91.82,3300.0
2012-03-21 13:00:00,91.78,91.78,91.68,91.69,2800.0,91.78,91.78,91.68,91.69,2800.0
2012-03-21 13:05:00,91.7,91.85,91.68,91.85,4600.0,91.7,91.85,91.68,91.85,4600.0
2012-03-21 13:10:00,91.81,91.92,91.74,91.84,5600.0,91.81,91.92,91.74,91.84,5600.0
2012-03-21 13:15:00,91.85,91.94,91.84,91.9,8200.0,91.85,91.94,91.84,91.9,8200.0
2012-03-21 13:20:00,91.92,91.93,91.75,91.81,14300.0,91.92,91.93,91.75,91.81,14300.0
2012-03-21 13:25:00,91.81,91.91,91.81,91.89,8000.0,91.81,91.91,91.81,91.89,8000.0
2012-03-21 13:30:00,91.89,91.98,91.75,91.79,17700.0,91.89,91.98,91.75,91.79,17700.0
2012-03-21 13:35:00,91.75,91.84,91.7,91.84,7300.0,91.75,91.84,91.7,91.84,7300.0
2012-03-21 13:40:00,91.82,91.9,91.8,91.9,6200.0,91.82,91.9,91.8,91.9,6200.0
2012-03-21 13:45:00,91.89,91.89,91.82,91.86,1400.0,91.89,91.89,91.82,91.86,1400.0
2012-03-21 13:50:00,91.9,92.21,91.85,92.13,33600.0,91.9,92.21,91.85,92.13,33600.0
2012-03-21 13:55:00,92.22,92.33,92.0,92.07,18700.0,92.22,92.33,92.0,92.07,18700.0
2012-03-21 14:00:00,91.99,92.02,91.87,91.87,2500.0,91.99,92.02,91.87,91.87,2500.0
2012-03-21 14:05:00,91.87,91.97,91.73,91.95,10100.0,91.87,91.97,91.73,91.95,10100.0
2012-03-21 14:10:00,91.98,92.16,91.94,92.08,6200.0,91.98,92.16,91.94,92.08,6200.0
2012-03-21 14:15:00,92.08,92.21,92.04,92.14,7300.0,92.08,92.21,92.04,92.14,7300.0
2012-03-21 14:20:00,92.19,92.32,92.07,92.16,18900.0,92.19,92.32,92.07,92.16,18900.0
2012-03-21 14:25:00,92.12,92.21,91.98,92.05,14200.0,92.12,92.21,91.98,92.05,14200.0
2012-03-21 14:30:00,92.06,92.26,92.06,92.17,5700.0,92.06,92.26,92.06,92.17,5700.0
2012-03-21 14:35:00,92.13,92.19,92.05,92.05,1600.0,92.13,92.19,92.05,92.05,1600.0
2012-03-21 14:40:00,91.94,92.09,91.93,92.09,4200.0,91.94,92.09,91.93,92.09,4200.0
2012-03-21 14:45:00,92.07,92.07,92.02,92.06,2500.0,92.07,92.07,92.02,92.06,2500.0
2012-03-21 14:50:00,92.07,92.18,92.0,92.15,6200.0,92.07,92.18,92.0,92.15,6200.0
2012-03-21 14:55:00,92.13,92.13,92.01,92.09,2200.0,92.13,92.13,92.01,92.09,2200.0
2012-03-21 15:00:00,92.09,92.12,92.02,92.05,6400.0,92.09,92.12,92.02,92.05,6400.0
2012-03-21 15:05:00,92.05,92.16,92.04,92.07,14300.0,92.05,92.16,92.04,92.07,14300.0
2012-03-21 15:10:00,92.04,92.26,92.04,92.19,7400.0,92.04,92.26,92.04,92.19,7400.0
2012-03-21 15:15:00,92.16,92.16,92.05,92.08,8100.0,92.16,92.16,92.05,92.08,8100.0
2012-03-21 15:20:00,92.07,92.14,92.03,92.05,10300.0,92.07,92.14,92.03,92.05,10300.0
2012-03-21 15:25:00,92.04,92.22,91.91,92.22,19900.0,92.04,92.22,91.91,92.22,19900.0
2012-03-21 15:30:00,92.22,92.3,92.13,92.27,10900.0,92.22,92.3,92.13,92.27,10900.0
2012-03-21 15:35:00,92.27,92.3,92.03,92.1,10700.0,92.27,92.3,92.03,92.1,10700.0
2012-03-21 15:40:00,92.07,92.17,91.97,92.05,10700.0,92.07,92.17,91.97,92.05,10700.0
2012-03-21 15:45:00,92.09,92.18,91.99,92.15,13500.0,92.09,92.18,91.99,92.15,13500.0
2012-03-21 15:50:00,92.14,92.15,92.02,92.08,23200.0,92.14,92.15,92.02,92.08,23200.0
2012-03-21 15:55:00,92.02,92.15,92.0,92.06,28500.0,92.02,92.15,92.0,92.06,28500.0
2012-03-22 09:30:00,91.55,91.55,90.81,91.17,12600.0,91.55,91.55,90.81,91.17,12600.0
2012-03-22 09:35:00,91.29,91.83,91.11,91.79,8700.0,91.29,91.83,91.11,91.79,8700.0
2012-03-22 09:40:00,91.75,91.84,91.34,91.72,7400.0,91.75,91.84,91.34,91.72,7400.0
2012-03-22 09:45:00,91.62,92.49,91.55,92.49,35100.0,91.62,92.49,91.55,92.49,35100.0
2012-03-22 09:50:00,92.44,92.49,92.18,92.36,12800.0,92.44,92.49,92.18,92.36,12800.0
2012-03-22 09:55:00,92.36,92.37,92.21,92.31,4600.0,92.36,92.37,92.21,92.31,4600.0
2012-03-22 10:00:00,92.28,92.6,92.28,92.59,13400.0,92.28,92.6,92.28,92.59,13400.0
2012-03-22 10:05:00,92.59,92.62,92.32,92.42,11000.0,92.59,92.62,92.32,92.42,11000.0
2012-03-22 10:10:00,92.4,92.48,92.26,92.46,14200.0,92.4,92.48,92.26,92.46,14200.0
2012-03-22 10:15:00,92.46,92.46,92.04,92.05,11100.0,92.46,92.46,92.04,92.05,11100.0
2012-03-22 10:20:00,92.09,92.16,92.08,92.15,5500.0,92.09,92.16,92.08,92.15,5500.0
2012-03-22 10:25:00,92.16,92.18,92.05,92.13,9900.0,92.16,92.18,92.05,92.13,9900.0
2012-03-22 10:30:00,92.21,92.21,92.04,92.14,7200.0,92.21,92.21,92.04,92.14,7200.0
2012-03-22 10:35:00,92.17,92.39,92.14,92.37,9400.0,92.17,92.39,92.14,92.37,9400.0
2012-03-22 10:40:00,92.37,92.51,92.37,92.45,11300.0,92.37,92.51,92.37,92.45,11300.0
2012-03-22 10:45:00,92.4,92.41,92.26,92.29,6700.0,92.4,92.41,92.26,92.29,6700.0
2012-03-22 10:50:00,92.28,92.35,92.27,92.3,4300.0,92.28,92.35,92.27,92.3,4300.0
2012-03-22 10:55:00,92.29,92.34,92.04,92.07,8300.0,92.29,92.34,92.04,92.07,8300.0
2012-03-22 11:00:00,92.09,92.12,91.87,92.04,6200.0,92.09,92.12,91.87,92.04,6200.0
2012-03-22 11:05:00,91.99,92.0,91.79,91.92,5700.0,91.99,92.0,91.79,91.92,5700.0
2012-03-22 11:10:00,91.95,92.11,91.95,92.11,5200.0,91.95,92.11,91.95,92.11,5200.0
2012-03-22 11:15:00,92.1,92.17,92.09,92.13,4200.0,92.1,92.17,92.09,92.13,4200.0
2012-03-22 11:20:00,92.2,92.34,92.15,92.17,19500.0,92.2,92.34,92.15,92.17,19500.0
2012-03-22 11:25:00,92.22,92.26,92.18,92.26,2000.0,92.22,92.26,92.18,92.26,2000.0
2012-03-22 11:30:00,92.27,92.38,92.19,92.19,10100.0,92.27,92.38,92.19,92.19,10100.0
2012-03-22 11:35:00,92.17,92.31,92.16,92.29,7300.0,92.17,92.31,92.16,92.29,7300.0
2012-03-22 11:40:00,92.3,92.37,92.21,92.26,9300.0,92.3,92.37,92.21,92.26,9300.0
2012-03-22 11:45:00,92.28,92.38,92.27,92.37,8900.0,92.28,92.38,92.27,92.37,8900.0
2012-03-22 11:50:00,92.37,92.5,92.37,92.5,4100.0,92.37,92.5,92.37,92.5,4100.0
2012-03-22 11:55:00,92.48,92.54,92.48,92.5,4500.0,92.48,92.54,92.48,92.5,4500.0
2012-03-22 12:00:00,92.5,92.55,92.44,92.47,6700.0,92.5,92.55,92.44,92.47,6700.0
2012-03-22 12:05:00,92.48,92.53,92.44,92.49,5700.0,92.48,92.53,92.44,92.49,5700.0
2012-03-22 12:10:00,92.5,92.56,92.5,92.53,2500.0,92.5,92.56,92.5,92.53,2500.0
2012-03-22 12:15:00,92.53,92.84,92.53,92.84,8800.0,92.53,92.84,92.53,92.84,8800.0
2012-03-22 12:20:00,92.81,92.89,92.8,92.87,8500.0,92.81,92.89,92.8,92.87,8500.0
2012-03-22 12:25:00,92.88,92.97,92.88,92.96,4900.0,92.88,92.97,92.88,92.96,4900.0
2012-03-22 12:30:00,92.96,93.0,92.95,92.98,13500.0,92.96,93.0,92.95,92.98,13500.0
2012-03-22 12:35:00,92.99,93.07,92.94,93.02,47100.0,92.99,93.07,92.94,93.02,47100.0
2012-03-22 12:40:00,93.0,93.0,92.68,92.83,5500.0,93.0,93.0,92.68,92.83,5500.0
2012-03-22 12:45:00,92.83,92.99,92.8,92.97,3600.0,92.83,92.99,92.8,92.97,3600.0
2012-03-22 12:50:00,92.97,93.02,92.96,93.01,3300.0,92.97,93.02,92.96,93.01,3300.0
2012-03-22 12:55:00,93.01,93.04,93.0,93.04,8300.0,93.01,93.04,93.0,93.04,8300.0
2012-03-22 13:00:00,93.04,93.14,93.04,93.11,3800.0,93.04,93.14,93.04,93.11,3800.0
2012-03-22 13:05:00,93.11,93.25,93.1,93.22,5600.0,93.11,93.25,93.1,93.22,5600.0
2012-03-22 13:10:00,93.23,93.34,93.23,93.32,7300.0,93.23,93.34,93.23,93.32,7300.0
2012-03-22 13:15:00,93.33,93.45,93.32,93.45,8800.0,93.33,93.45,93.32,93.45,8800.0
2012-03-22 13:20:00,93.43,93.45,93.38,93.43,7600.0,93.43,93.45,93.38,93.43,7600.0
2012-03-22 13:25:00,93.43,93.47,93.31,93.42,7600.0,93.43,93.47,93.31,93.42,7600.0
2012-03-22 13:30:00,93.42,93.45,93.37,93.43,6600.0,93.42,93.45,93.37,93.43,6600.0
2012-03-22 13:35:00,93.44,93.69,93.43,93.69,19300.0,93.44,93.69,93.43,93.69,19300.0
2012-03-22 13:40:00,93.69,93.74,93.63,93.73,9200.0,93.69,93.74,93.63,93.73,9200.0
2012-03-22 13:45:00,93.78,93.86,93.73,93.84,9000.0,93.78,93.86,93.73,93.84,9000.0
2012-03-22 13:50:00,93.88,93.88,93.65,93.7,7700.0,93.88,93.88,93.65,93.7,7700.0
2012-03-22 13:55:00,93.71,93.78,93.55,93.6,8200.0,93.71,93.78,93.55,93.6,8200.0
2012-03-22 14:00:00,93.6,93.6,93.45,93.55,6600.0,93.6,93.6,93.45,93.55,6600.0
2012-03-22 14:05:00,93.56,93.67,93.54,93.64,7300.0,93.56,93.67,93.54,93.64,7300.0
2012-03-22 14:10:00,93.65,93.75,93.64,93.7,9000.0,93.65,93.75,93.64,93.7,9000.0
2012-03-22 14:15:00,93.71,93.72,93.56,93.56,6800.0,93.71,93.72,93.56,93.56,6800.0
2012-03-22 14:20:00,93.6,93.6,93.43,93.43,9300.0,93.6,93.6,93.43,93.43,9300.0
2012-03-22 14:25:00,93.43,93.45,93.3,93.34,9400.0,93.43,93.45,93.3,93.34,9400.0
2012-03-22 14:30:00,93.32,93.41,93.32,93.34,8400.0,93.32,93.41,93.32,93.34,8400.0
2012-03-22 14:35:00,93.34,93.34,93.29,93.32,5300.0,93.34,93.34,93.29,93.32,5300.0
2012-03-22 14:40:00,93.32,93.38,93.25,93.3,19800.0,93.32,93.38,93.25,93.3,19800.0
2012-03-22 14:45:00,93.29,93.34,93.28,93.3,5500.0,93.29,93.34,93.28,93.3,5500.0
2012-03-22 14:50:00,93.31,93.4,93.3,93.39,2900.0,93.31,93.4,93.3,93.39,2900.0
2012-03-22 14:55:00,93.42,93.55,93.4,93.55,5100.0,93.42,93.55,93.4,93.55,5100.0
2012-03-22 15:00:00,93.48,93.5,93.46,93.47,16000.0,93.48,93.5,93.46,93.47,16000.0
2012-03-22 15:05:00,93.47,93.48,93.36,93.46,7000.0,93.47,93.48,93.36,93.46,7000.0
2012-03-22 15:10:00,93.45,93.48,93.42,93.44,10200.0,93.45,93.48,93.42,93.44,10200.0
2012-03-22 15:15:00,93.44,93.45,93.43,93.43,14300.0,93.44,93.45,93.43,93.43,14300.0
2012-03-22 15:20:00,93.42,93.43,93.34,93.41,7400.0,93.42,93.43,93.34,93.41,7400.0
2012-03-22 15:25:00,93.41,93.49,93.41,93.49,9100.0,93.41,93.49,93.41,93.49,9100.0
2012-03-22 15:30:00,93.49,93.49,93.46,93.48,15800.0,93.49,93.49,93.46,93.48,15800.0
2012-03-22 15:35:00,93.48,93.49,93.45,93.47,21800.0,93.48,93.49,93.45,93.47,21800.0
2012-03-22 15:40:00,93.48,93.5,93.43,93.48,21100.0,93.48,93.5,93.43,93.48,21100.0
2012-03-22 15:45:00,93.47,93.83,93.47,93.72,22900.0,93.47,93.83,93.47,93.72,22900.0
2012-03-22 15:50:00,93.71,93.71,93.4,93.55,22800.0,93.71,93.71,93.4,93.55,22800.0
2012-03-22 15:55:00,93.56,93.7,93.55,93.6,33400.0,93.56,93.7,93.55,93.6,33400.0
2012-03-23 09:30:00,93.49,93.52,93.33,93.33,6900.0,93.49,93.52,93.33,93.33,6900.0
2012-03-23 09:35:00,93.24,93.57,93.09,93.21,3300.0,93.24,93.57,93.09,93.21,3300.0
2012-03-23 09:40:00,93.1,93.19,92.8,93.17,10400.0,93.1,93.19,92.8,93.17,10400.0
2012-03-23 09:45:00,93.19,93.29,92.86,93.17,11700.0,93.19,93.29,92.86,93.17,11700.0
2012-03-23 09:50:00,93.13,93.2,92.87,93.19,12800.0,93.13,93.2,92.87,93.19,12800.0
2012-03-23 09:55:00,93.14,93.14,92.84,93.0,18400.0,93.14,93.14,92.84,93.0,18400.0
2012-03-23 10:00:00,93.04,93.05,92.45,92.53,30500.0,93.04,93.05,92.45,92.53,30500.0
2012-03-23 10:05:00,92.45,92.59,92.07,92.14,16100.0,92.45,92.59,92.07,92.14,16100.0
2012-03-23 10:10:00,92.23,92.63,92.0,92.52,36300.0,92.23,92.63,92.0,92.52,36300.0
2012-03-23 10:15:00,92.52,92.53,92.26,92.36,18500.0,92.52,92.53,92.26,92.36,18500.0
2012-03-23 10:20:00,92.37,92.57,92.32,92.56,13500.0,92.37,92.57,92.32,92.56,13500.0
2012-03-23 10:25:00,92.55,92.67,92.3,92.54,20800.0,92.55,92.67,92.3,92.54,20800.0
2012-03-23 10:30:00,92.49,92.59,92.29,92.56,15000.0,92.49,92.59,92.29,92.56,15000.0
2012-03-23 10:35:00,92.54,92.79,92.38,92.39,20300.0,92.54,92.79,92.38,92.39,20300.0
2012-03-23 10:40:00,92.39,92.63,92.39,92.58,11400.0,92.39,92.63,92.39,92.58,11400.0
2012-03-23 10:45:00,92.53,92.64,92.44,92.51,25500.0,92.53,92.64,92.44,92.51,25500.0
2012-03-23 10:50:00,92.54,92.7,92.44,92.61,20500.0,92.54,92.7,92.44,92.61,20500.0
2012-03-23 10:55:00,92.59,92.66,92.45,92.66,6100.0,92.59,92.66,92.45,92.66,6100.0
2012-03-23 11:00:00,92.66,92.69,92.53,92.57,1500.0,92.66,92.69,92.53,92.57,1500.0
2012-03-23 11:05:00,92.53,92.6,92.45,92.45,6200.0,92.53,92.6,92.45,92.45,6200.0
2012-03-23 11:10:00,92.45,92.63,92.43,92.45,11500.0,92.45,92.63,92.43,92.45,11500.0
2012-03-23 11:15:00,92.44,92.59,92.44,92.53,10000.0,92.44,92.59,92.44,92.53,10000.0
2012-03-23 11:20:00,92.51,92.55,92.46,92.48,4300.0,92.51,92.55,92.46,92.48,4300.0
2012-03-23 11:25:00,92.46,92.64,92.46,92.63,15500.0,92.46,92.64,92.46,92.63,15500.0
2012-03-23 11:30:00,92.73,92.94,92.73,92.87,2700.0,92.73,92.94,92.73,92.87,2700.0
2012-03-23 11:35:00,92.8,92.95,92.8,92.83,9900.0,92.8,92.95,92.8,92.83,9900.0
2012-03-23 11:40:00,92.84,92.95,92.83,92.95,4600.0,92.84,92.95,92.83,92.95,4600.0
2012-03-23 11:45:00,92.94,93.0,92.8,92.93,5900.0,92.94,93.0,92.8,92.93,5900.0
2012-03-23 11:50:00,92.94,92.94,92.8,92.86,8100.0,92.94,92.94,92.8,92.86,8100.0
2012-03-23 11:55:00,92.9,92.9,92.83,92.87,4400.0,92.9,92.9,92.83,92.87,4400.0
2012-03-23 12:00:00,92.85,92.98,92.82,92.89,7900.0,92.85,92.98,92.82,92.89,7900.0
2012-03-23 12:05:00,92.86,92.93,92.85,92.89,2100.0,92.86,92.93,92.85,92.89,2100.0
2012-03-23 12:10:00,92.9,92.9,92.83,92.88,2100.0,92.9,92.9,92.83,92.88,2100.0
2012-03-23 12:15:00,92.88,92.97,92.87,92.9,4900.0,92.88,92.97,92.87,92.9,4900.0
2012-03-23 12:20:00,92.93,92.96,92.83,92.87,15000.0,92.93,92.96,92.83,92.87,15000.0
2012-03-23 12:25:00,92.89,92.94,92.87,92.9,18500.0,92.89,92.94,92.87,92.9,18500.0
2012-03-23 12:30:00,92.91,92.93,92.87,92.9,11100.0,92.91,92.93,92.87,92.9,11100.0
2012-03-23 12:35:00,92.91,92.92,92.9,92.92,1300.0,92.91,92.92,92.9,92.92,1300.0
2012-03-23 12:40:00,92.92,92.92,92.88,92.88,6400.0,92.92,92.92,92.88,92.88,6400.0
2012-03-23 12:45:00,92.88,92.92,92.88,92.9,7300.0,92.88,92.92,92.88,92.9,7300.0
2012-03-23 12:50:00,92.9,92.9,92.87,92.88,9900.0,92.9,92.9,92.87,92.88,9900.0
2012-03-23 12:55:00,92.88,93.01,92.88,92.98,8500.0,92.88,93.01,92.88,92.98,8500.0
2012-03-23 13:00:00,92.95,93.0,92.9,92.91,3000.0,92.95,93.0,92.9,92.91,3000.0
2012-03-23 13:05:00,92.92,92.94,92.89,92.91,2700.0,92.92,92.94,92.89,92.91,2700.0
2012-03-23 13:10:00,92.89,92.9,92.88,92.89,4500.0,92.89,92.9,92.88,92.89,4500.0
2012-03-23 13:15:00,92.9,92.9,92.88,92.89,5900.0,92.9,92.9,92.88,92.89,5900.0
2012-03-23 13:20:00,92.9,92.9,92.89,92.89,11100.0,92.9,92.9,92.89,92.89,11100.0
2012-03-23 13:25:00,92.9,92.9,92.79,92.79,9200.0,92.9,92.9,92.79,92.79,9200.0
2012-03-23 13:30:00,92.8,92.89,92.77,92.78,11800.0,92.8,92.89,92.77,92.78,11800.0
2012-03-23 13:35:00,92.78,92.83,92.78,92.8,8700.0,92.78,92.83,92.78,92.8,8700.0
2012-03-23 13:40:00,92.83,92.88,92.82,92.83,3600.0,92.83,92.88,92.82,92.83,3600.0
2012-03-23 13:45:00,92.83,92.89,92.81,92.86,4100.0,92.83,92.89,92.81,92.86,4100.0
2012-03-23 13:50:00,92.87,92.92,92.87,92.92,5500.0,92.87,92.92,92.87,92.92,5500.0
2012-03-23 13:55:00,92.96,92.98,92.88,92.94,7800.0,92.96,92.98,92.88,92.94,7800.0
2012-03-23 14:00:00,92.9,93.02,92.9,92.98,3600.0,92.9,93.02,92.9,92.98,3600.0
2012-03-23 14:05:00,93.0,93.01,92.97,92.97,3500.0,93.0,93.01,92.97,92.97,3500.0
2012-03-23 14:10:00,92.93,93.07,92.92,93.07,3200.0,92.93,93.07,92.92,93.07,3200.0
2012-03-23 14:15:00,93.06,93.06,92.89,92.99,26700.0,93.06,93.06,92.89,92.99,26700.0
2012-03-23 14:20:00,92.96,93.02,92.96,93.01,3900.0,92.96,93.02,92.96,93.01,3900.0
2012-03-23 14:25:00,93.03,93.16,93.03,93.12,2700.0,93.03,93.16,93.03,93.12,2700.0
2012-03-23 14:30:00,93.17,93.36,93.17,93.36,4500.0,93.17,93.36,93.17,93.36,4500.0
2012-03-23 14:35:00,93.38,93.43,93.31,93.31,2800.0,93.38,93.43,93.31,93.31,2800.0
2012-03-23 14:40:00,93.34,93.38,93.3,93.33,2100.0,93.34,93.38,93.3,93.33,2100.0
2012-03-23 14:45:00,93.31,93.49,93.28,93.47,3900.0,93.31,93.49,93.28,93.47,3900.0
2012-03-23 14:50:00,93.49,93.72,93.49,93.7,6300.0,93.49,93.72,93.49,93.7,6300.0
2012-03-23 14:55:00,93.7,93.71,93.64,93.67,13700.0,93.7,93.71,93.64,93.67,13700.0
2012-03-23 15:00:00,93.72,93.74,93.63,93.73,8000.0,93.72,93.74,93.63,93.73,8000.0
2012-03-23 15:05:00,93.69,93.78,93.69,93.71,3800.0,93.69,93.78,93.69,93.71,3800.0
2012-03-23 15:10:00,93.69,93.76,93.59,93.64,12000.0,93.69,93.76,93.59,93.64,12000.0
2012-03-23 15:15:00,93.64,93.64,93.5,93.58,6500.0,93.64,93.64,93.5,93.58,6500.0
2012-03-23 15:20:00,93.6,93.64,93.48,93.5,7500.0,93.6,93.64,93.48,93.5,7500.0
2012-03-23 15:25:00,93.44,93.46,93.35,93.41,4600.0,93.44,93.46,93.35,93.41,4600.0
2012-03-23 15:30:00,93.44,93.59,93.44,93.55,9500.0,93.44,93.59,93.44,93.55,9500.0
2012-03-23 15:35:00,93.54,93.54,93.42,93.42,4600.0,93.54,93.54,93.42,93.42,4600.0
2012-03-23 15:40:00,93.42,93.49,93.39,93.39,7100.0,93.42,93.49,93.39,93.39,7100.0
2012-03-23 15:45:00,93.42,93.55,93.32,93.42,8400.0,93.42,93.55,93.32,93.42,8400.0
2012-03-23 15:50:00,93.42,93.49,93.42,93.46,8100.0,93.42,93.49,93.42,93.46,8100.0
2012-03-23 15:55:00,93.47,93.54,93.42,93.54,7900.0,93.47,93.54,93.42,93.54,7900.0
2012-03-26 09:30:00,94.28,94.4,93.98,94.3,12000.0,94.28,94.4,93.98,94.3,12000.0
2012-03-26 09:35:00,94.22,94.45,94.22,94.34,19100.0,94.22,94.45,94.22,94.34,19100.0
2012-03-26 09:40:00,94.3,94.41,94.19,94.35,14300.0,94.3,94.41,94.19,94.35,14300.0
2012-03-26 09:45:00,94.36,94.73,94.3,94.6,12400.0,94.36,94.73,94.3,94.6,12400.0
2012-03-26 09:50:00,94.6,94.61,94.16,94.17,8400.0,94.6,94.61,94.16,94.17,8400.0
2012-03-26 09:55:00,94.26,94.29,94.16,94.29,6600.0,94.26,94.29,94.16,94.29,6600.0
2012-03-26 10:00:00,94.29,94.29,94.06,94.06,6000.0,94.29,94.29,94.06,94.06,6000.0
2012-03-26 10:05:00,94.09,94.1,93.84,93.86,15600.0,94.09,94.1,93.84,93.86,15600.0
2012-03-26 10:10:00,93.96,94.0,93.8,93.85,10700.0,93.96,94.0,93.8,93.85,10700.0
2012-03-26 10:15:00,93.92,93.96,93.7,93.7,5600.0,93.92,93.96,93.7,93.7,5600.0
2012-03-26 10:20:00,93.72,93.86,93.72,93.76,6900.0,93.72,93.86,93.72,93.76,6900.0
2012-03-26 10:25:00,93.8,93.8,93.5,93.5,13400.0,93.8,93.8,93.5,93.5,13400.0
2012-03-26 10:30:00,93.52,93.58,93.45,93.51,5800.0,93.52,93.58,93.45,93.51,5800.0
2012-03-26 10:35:00,93.48,93.51,93.44,93.44,5700.0,93.48,93.51,93.44,93.44,5700.0
2012-03-26 10:40:00,93.44,93.55,93.44,93.49,6800.0,93.44,93.55,93.44,93.49,6800.0
2012-03-26 10:45:00,93.48,93.49,93.41,93.49,2800.0,93.48,93.49,93.41,93.49,2800.0
2012-03-26 10:50:00,93.48,93.51,93.44,93.5,4300.0,93.48,93.51,93.44,93.5,4300.0
2012-03-26 10:55:00,93.48,93.73,93.48,93.64,8100.0,93.48,93.73,93.48,93.64,8100.0
2012-03-26 11:00:00,93.64,93.68,93.5,93.62,4800.0,93.64,93.68,93.5,93.62,4800.0
2012-03-26 11:05:00,93.62,93.64,93.49,93.5,17300.0,93.62,93.64,93.49,93.5,17300.0
2012-03-26 11:10:00,93.51,93.8,93.49,93.73,8700.0,93.51,93.8,93.49,93.73,8700.0
2012-03-26 11:15:00,93.73,93.85,93.55,93.59,13800.0,93.73,93.85,93.55,93.59,13800.0
2012-03-26 11:20:00,93.59,93.6,93.54,93.6,3000.0,93.59,93.6,93.54,93.6,3000.0
2012-03-26 11:25:00,93.65,93.78,93.63,93.71,21900.0,93.65,93.78,93.63,93.71,21900.0
2012-03-26 11:30:00,93.75,93.92,93.75,93.91,3600.0,93.75,93.92,93.75,93.91,3600.0
2012-03-26 11:35:00,93.97,94.15,93.97,94.09,5900.0,93.97,94.15,93.97,94.09,5900.0
2012-03-26 11:40:00,94.11,94.17,94.05,94.08,5100.0,94.11,94.17,94.05,94.08,5100.0
2012-03-26 11:45:00,94.09,94.1,94.05,94.08,2700.0,94.09,94.1,94.05,94.08,2700.0
2012-03-26 11:50:00,94.09,94.15,93.97,94.08,11100.0,94.09,94.15,93.97,94.08,11100.0
2012-03-26 11:55:00,93.99,94.08,93.82,93.84,4400.0,93.99,94.08,93.82,93.84,4400.0
2012-03-26 12:00:00,93.84,93.96,93.84,93.91,2700.0,93.84,93.96,93.84,93.91,2700.0
2012-03-26 12:05:00,93.91,93.91,93.86,93.86,1600.0,93.91,93.91,93.86,93.86,1600.0
2012-03-26 12:10:00,93.89,93.9,93.78,93.83,2100.0,93.89,93.9,93.78,93.83,2100.0
2012-03-26 12:15:00,93.83,93.87,93.83,93.87,1300.0,93.83,93.87,93.83,93.87,1300.0
2012-03-26 12:20:00,93.85,93.87,93.84,93.84,1000.0,93.85,93.87,93.84,93.84,1000.0
2012-03-26 12:25:00,93.85,93.91,93.84,93.91,3000.0,93.85,93.91,93.84,93.91,3000.0
2012-03-26 12:30:00,93.9,93.9,93.83,93.86,1700.0,93.9,93.9,93.83,93.86,1700.0
2012-03-26 12:35:00,93.86,93.9,93.82,93.83,1900.0,93.86,93.9,93.82,93.83,1900.0
2012-03-26 12:40:00,93.8,93.83,93.78,93.79,1400.0,93.8,93.83,93.78,93.79,1400.0
2012-03-26 12:45:00,93.79,93.79,93.78,93.79,1600.0,93.79,93.79,93.78,93.79,1600.0
2012-03-26 12:50:00,93.8,93.87,93.79,93.85,2200.0,93.8,93.87,93.79,93.85,2200.0
2012-03-26 12:55:00,93.9,94.01,93.9,94.01,2400.0,93.9,94.01,93.9,94.01,2400.0
2012-03-26 13:00:00,94.03,94.05,94.01,94.02,1100.0,94.03,94.05,94.01,94.02,1100.0
2012-03-26 13:05:00,94.06,94.08,94.0,94.01,3000.0,94.06,94.08,94.0,94.01,3000.0
2012-03-26 13:10:00,94.0,94.05,93.95,94.05,1900.0,94.0,94.05,93.95,94.05,1900.0
2012-03-26 13:15:00,94.04,94.05,94.01,94.01,800.0,94.04,94.05,94.01,94.01,800.0
2012-03-26 13:20:00,94.06,94.08,94.05,94.05,1100.0,94.06,94.08,94.05,94.05,1100.0
2012-03-26 13:25:00,94.01,94.05,93.98,94.02,1900.0,94.01,94.05,93.98,94.02,1900.0
2012-03-26 13:30:00,94.02,94.02,94.0,94.0,200.0,94.02,94.02,94.0,94.0,200.0
2012-03-26 13:35:00,94.0,94.18,94.0,94.14,6200.0,94.0,94.18,94.0,94.14,6200.0
2012-03-26 13:40:00,94.16,94.18,93.99,94.02,6900.0,94.16,94.18,93.99,94.02,6900.0
2012-03-26 13:45:00,94.02,94.1,94.0,94.06,3800.0,94.02,94.1,94.0,94.06,3800.0
2012-03-26 13:50:00,94.09,94.1,94.09,94.1,1100.0,94.09,94.1,94.09,94.1,1100.0
2012-03-26 13:55:00,94.11,94.16,94.11,94.15,1500.0,94.11,94.16,94.11,94.15,1500.0
2012-03-26 14:00:00,94.16,94.16,94.09,94.1,3000.0,94.16,94.16,94.09,94.1,3000.0
2012-03-26 14:05:00,94.09,94.1,94.07,94.08,3600.0,94.09,94.1,94.07,94.08,3600.0
2012-03-26 14:10:00,94.07,94.08,93.96,94.08,4700.0,94.07,94.08,93.96,94.08,4700.0
2012-03-26 14:15:00,94.07,94.08,93.98,93.98,1500.0,94.07,94.08,93.98,93.98,1500.0
2012-03-26 14:20:00,94.0,94.13,94.0,94.12,3400.0,94.0,94.13,94.0,94.12,3400.0
2012-03-26 14:25:00,94.12,94.13,94.11,94.12,1400.0,94.12,94.13,94.11,94.12,1400.0
2012-03-26 14:30:00,94.12,94.12,94.01,94.06,4800.0,94.12,94.12,94.01,94.06,4800.0
2012-03-26 14:35:00,94.09,94.18,94.09,94.16,1500.0,94.09,94.18,94.09,94.16,1500.0
2012-03-26 14:40:00,94.16,94.18,94.13,94.17,6000.0,94.16,94.18,94.13,94.17,6000.0
2012-03-26 14:45:00,94.17,94.18,94.14,94.16,5600.0,94.17,94.18,94.14,94.16,5600.0
2012-03-26 14:50:00,94.16,94.18,94.15,94.15,1400.0,94.16,94.18,94.15,94.15,1400.0
2012-03-26 14:55:00,94.15,94.23,94.12,94.19,14100.0,94.15,94.23,94.12,94.19,14100.0
2012-03-26 15:00:00,94.15,94.29,94.14,94.29,3900.0,94.15,94.29,94.14,94.29,3900.0
2012-03-26 15:05:00,94.28,94.34,94.25,94.34,3600.0,94.28,94.34,94.25,94.34,3600.0
2012-03-26 15:10:00,94.34,94.4,94.34,94.36,3600.0,94.34,94.4,94.34,94.36,3600.0
2012-03-26 15:15:00,94.38,94.55,94.38,94.54,9000.0,94.38,94.55,94.38,94.54,9000.0
2012-03-26 15:20:00,94.55,94.55,94.44,94.48,2800.0,94.55,94.55,94.44,94.48,2800.0
2012-03-26 15:25:00,94.46,94.5,94.39,94.5,2400.0,94.46,94.5,94.39,94.5,2400.0
2012-03-26 15:30:00,94.44,94.55,94.38,94.52,16100.0,94.44,94.55,94.38,94.52,16100.0
2012-03-26 15:35:00,94.48,94.57,94.2,94.2,13300.0,94.48,94.57,94.2,94.2,13300.0
2012-03-26 15:40:00,94.22,94.4,94.15,94.37,9300.0,94.22,94.4,94.15,94.37,9300.0
2012-03-26 15:45:00,94.38,94.38,94.17,94.28,11800.0,94.38,94.38,94.17,94.28,11800.0
2012-03-26 15:50:00,94.29,94.53,94.29,94.42,22700.0,94.29,94.53,94.29,94.42,22700.0
2012-03-26 15:55:00,94.44,94.57,94.23,94.53,23800.0,94.44,94.57,94.23,94.53,23800.0
2012-03-27 09:30:00,94.39,94.63,94.3,94.35,6300.0,94.39,94.63,94.3,94.35,6300.0
2012-03-27 09:35:00,94.43,94.48,94.34,94.48,2700.0,94.43,94.48,94.34,94.48,2700.0
2012-03-27 09:40:00,94.49,94.73,94.34,94.34,5100.0,94.49,94.73,94.34,94.34,5100.0
2012-03-27 09:45:00,94.45,94.54,94.32,94.37,1700.0,94.45,94.54,94.32,94.37,1700.0
2012-03-27 09:50:00,94.34,94.34,94.14,94.14,3100.0,94.34,94.34,94.14,94.14,3100.0
2012-03-27 09:55:00,94.15,94.15,93.86,93.97,4500.0,94.15,94.15,93.86,93.97,4500.0
2012-03-27 10:00:00,93.91,94.13,93.91,93.97,8300.0,93.91,94.13,93.91,93.97,8300.0
2012-03-27 10:05:00,93.97,94.59,93.97,94.58,4200.0,93.97,94.59,93.97,94.58,4200.0
2012-03-27 10:10:00,94.58,94.71,94.48,94.52,4800.0,94.58,94.71,94.48,94.52,4800.0
2012-03-27 10:15:00,94.48,94.48,94.35,94.35,2500.0,94.48,94.48,94.35,94.35,2500.0
2012-03-27 10:20:00,94.39,94.39,94.13,94.15,3200.0,94.39,94.39,94.13,94.15,3200.0
2012-03-27 10:25:00,94.16,94.21,94.15,94.21,1200.0,94.16,94.21,94.15,94.21,1200.0
2012-03-27 10:30:00,94.23,94.25,94.14,94.18,3500.0,94.23,94.25,94.14,94.18,3500.0
2012-03-27 10:35:00,94.09,94.22,94.09,94.12,2600.0,94.09,94.22,94.09,94.12,2600.0
2012-03-27 10:40:00,94.12,94.25,94.11,94.16,3500.0,94.12,94.25,94.11,94.16,3500.0
2012-03-27 10:45:00,94.14,94.16,94.11,94.12,1300.0,94.14,94.16,94.11,94.12,1300.0
2012-03-27 10:50:00,94.1,94.1,94.04,94.07,2100.0,94.1,94.1,94.04,94.07,2100.0
2012-03-27 10:55:00,94.04,94.09,94.01,94.02,2100.0,94.04,94.09,94.01,94.02,2100.0
2012-03-27 11:00:00,94.04,94.05,94.0,94.0,1700.0,94.04,94.05,94.0,94.0,1700.0
2012-03-27 11:05:00,94.0,94.0,93.84,93.86,6400.0,94.0,94.0,93.84,93.86,6400.0
2012-03-27 11:10:00,93.85,93.86,93.8,93.8,3300.0,93.85,93.86,93.8,93.8,3300.0
2012-03-27 11:15:00,93.79,93.82,93.69,93.69,30800.0,93.79,93.82,93.69,93.69,30800.0
2012-03-27 11:20:00,93.7,93.77,93.7,93.77,1000.0,93.7,93.77,93.7,93.77,1000.0
2012-03-27 11:25:00,93.84,93.9,93.84,93.86,2600.0,93.84,93.9,93.84,93.86,2600.0
2012-03-27 11:30:00,93.86,93.94,93.86,93.91,20300.0,93.86,93.94,93.86,93.91,20300.0
2012-03-27 11:35:00,93.91,94.1,93.89,94.1,5300.0,93.91,94.1,93.89,94.1,5300.0
2012-03-27 11:40:00,94.11,94.25,94.1,94.25,4300.0,94.11,94.25,94.1,94.25,4300.0
2012-03-27 11:45:00,94.29,94.38,94.29,94.37,2000.0,94.29,94.38,94.29,94.37,2000.0
2012-03-27 11:50:00,94.32,94.52,94.32,94.52,3200.0,94.32,94.52,94.32,94.52,3200.0
2012-03-27 11:55:00,94.5,94.58,94.42,94.56,4600.0,94.5,94.58,94.42,94.56,4600.0
2012-03-27 12:00:00,94.57,94.66,94.57,94.63,2000.0,94.57,94.66,94.57,94.63,2000.0
2012-03-27 12:05:00,94.62,94.64,94.51,94.59,2200.0,94.62,94.64,94.51,94.59,2200.0
2012-03-27 12:10:00,94.58,94.63,94.54,94.59,2400.0,94.58,94.63,94.54,94.59,2400.0
2012-03-27 12:15:00,94.65,94.65,94.64,94.64,600.0,94.65,94.65,94.64,94.64,600.0
2012-03-27 12:20:00,94.6,94.6,94.52,94.57,3800.0,94.6,94.6,94.52,94.57,3800.0
2012-03-27 12:25:00,94.53,94.57,94.53,94.55,700.0,94.53,94.57,94.53,94.55,700.0
2012-03-27 12:30:00,94.5,94.56,94.5,94.55,1300.0,94.5,94.56,94.5,94.55,1300.0
2012-03-27 12:35:00,94.54,94.58,94.5,94.56,1600.0,94.54,94.58,94.5,94.56,1600.0
2012-03-27 12:40:00,94.53,94.57,94.5,94.54,2600.0,94.53,94.57,94.5,94.54,2600.0
2012-03-27 12:45:00,94.51,94.53,94.36,94.44,3600.0,94.51,94.53,94.36,94.44,3600.0
2012-03-27 12:50:00,94.44,94.44,94.36,94.37,1500.0,94.44,94.44,94.36,94.37,1500.0
2012-03-27 12:55:00,94.36,94.4,94.34,94.38,500.0,94.36,94.4,94.34,94.38,500.0
2012-03-27 13:00:00,94.35,94.38,94.18,94.18,3100.0,94.35,94.38,94.18,94.18,3100.0
2012-03-27 13:05:00,94.2,94.24,94.17,94.18,2500.0,94.2,94.24,94.17,94.18,2500.0
2012-03-27 13:10:00,94.22,94.22,94.14,94.17,2300.0,94.22,94.22,94.14,94.17,2300.0
2012-03-27 13:15:00,94.17,94.17,94.07,94.11,2700.0,94.17,94.17,94.07,94.11,2700.0
2012-03-27 13:20:00,94.12,94.22,94.11,94.11,1900.0,94.12,94.22,94.11,94.11,1900.0
2012-03-27 13:25:00,94.14,94.18,94.14,94.14,1400.0,94.14,94.18,94.14,94.14,1400.0
2012-03-27 13:30:00,94.13,94.15,94.13,94.15,1400.0,94.13,94.15,94.13,94.15,1400.0
2012-03-27 13:35:00,94.19,94.23,94.19,94.23,3300.0,94.19,94.23,94.19,94.23,3300.0
2012-03-27 13:40:00,94.24,94.25,94.21,94.21,1000.0,94.24,94.25,94.21,94.21,1000.0
2012-03-27 13:45:00,94.23,94.34,94.19,94.27,4300.0,94.23,94.34,94.19,94.27,4300.0
2012-03-27 13:50:00,94.34,94.34,94.28,94.34,3200.0,94.34,94.34,94.28,94.34,3200.0
2012-03-27 13:55:00,94.3,94.31,94.22,94.31,2800.0,94.3,94.31,94.22,94.31,2800.0
2012-03-27 14:00:00,94.26,94.31,94.21,94.27,3100.0,94.26,94.31,94.21,94.27,3100.0
2012-03-27 14:05:00,94.27,94.28,94.21,94.25,2500.0,94.27,94.28,94.21,94.25,2500.0
2012-03-27 14:10:00,94.3,94.39,94.2,94.31,3900.0,94.3,94.39,94.2,94.31,3900.0
2012-03-27 14:15:00,94.31,94.32,94.24,94.31,1500.0,94.31,94.32,94.24,94.31,1500.0
2012-03-27 14:20:00,94.31,94.31,94.23,94.31,3200.0,94.31,94.31,94.23,94.31,3200.0
2012-03-27 14:25:00,94.3,94.3,94.29,94.3,700.0,94.3,94.3,94.29,94.3,700.0
2012-03-27 14:30:00,94.3,94.3,94.2,94.27,1200.0,94.3,94.3,94.2,94.27,1200.0
2012-03-27 14:35:00,94.27,94.3,94.25,94.29,5000.0,94.27,94.3,94.25,94.29,5000.0
2012-03-27 14:40:00,94.35,94.41,94.35,94.4,2200.0,94.35,94.41,94.35,94.4,2200.0
2012-03-27 14:45:00,94.4,94.53,94.4,94.51,6300.0,94.4,94.53,94.4,94.51,6300.0
2012-03-27 14:50:00,94.49,94.54,94.45,94.45,6000.0,94.49,94.54,94.45,94.45,6000.0
2012-03-27 14:55:00,94.45,94.45,94.23,94.35,7200.0,94.45,94.45,94.23,94.35,7200.0
2012-03-27 15:00:00,94.28,94.3,94.28,94.3,3500.0,94.28,94.3,94.28,94.3,3500.0
2012-03-27 15:05:00,94.3,94.33,94.23,94.26,3700.0,94.3,94.33,94.23,94.26,3700.0
2012-03-27 15:10:00,94.26,94.27,94.1,94.19,5300.0,94.26,94.27,94.1,94.19,5300.0
2012-03-27 15:15:00,94.13,94.13,94.07,94.1,1200.0,94.13,94.13,94.07,94.1,1200.0
2012-03-27 15:20:00,94.09,94.11,94.0,94.0,3900.0,94.09,94.11,94.0,94.0,3900.0
2012-03-27 15:25:00,94.0,94.02,93.97,93.97,1200.0,94.0,94.02,93.97,93.97,1200.0
2012-03-27 15:30:00,94.01,94.09,93.92,94.07,4800.0,94.01,94.09,93.92,94.07,4800.0
2012-03-27 15:35:00,94.02,94.17,94.0,94.17,3100.0,94.02,94.17,94.0,94.17,3100.0
2012-03-27 15:40:00,94.15,94.19,94.03,94.19,5800.0,94.15,94.19,94.03,94.19,5800.0
2012-03-27 15:45:00,94.18,94.21,93.92,93.96,16400.0,94.18,94.21,93.92,93.96,16400.0
2012-03-27 15:50:00,93.93,94.07,93.93,94.01,6000.0,93.93,94.07,93.93,94.01,6000.0
2012-03-27 15:55:00,93.99,94.03,93.91,93.98,10100.0,93.99,94.03,93.91,93.98,10100.0
2012-03-28 09:30:00,93.58,93.9,93.47,93.9,7300.0,93.58,93.9,93.47,93.9,7300.0
2012-03-28 09:35:00,93.75,93.77,93.54,93.77,8000.0,93.75,93.77,93.54,93.77,8000.0
2012-03-28 09:40:00,93.81,93.93,93.59,93.59,20600.0,93.81,93.93,93.59,93.59,20600.0
2012-03-28 09:45:00,93.65,93.83,93.6,93.6,22800.0,93.65,93.83,93.6,93.6,22800.0
2012-03-28 09:50:00,93.6,93.76,93.52,93.67,53900.0,93.6,93.76,93.52,93.67,53900.0
2012-03-28 09:55:00,93.69,93.76,93.54,93.71,9700.0,93.69,93.76,93.54,93.71,9700.0
2012-03-28 10:00:00,93.61,93.72,93.61,93.62,4500.0,93.61,93.72,93.61,93.62,4500.0
2012-03-28 10:05:00,93.61,93.69,93.59,93.69,1200.0,93.61,93.69,93.59,93.69,1200.0
2012-03-28 10:10:00,93.62,93.7,93.61,93.68,3600.0,93.62,93.7,93.61,93.68,3600.0
2012-03-28 10:15:00,93.64,93.7,93.61,93.69,3800.0,93.64,93.7,93.61,93.69,3800.0
2012-03-28 10:20:00,93.68,93.7,93.64,93.67,3700.0,93.68,93.7,93.64,93.67,3700.0
2012-03-28 10:25:00,93.65,93.66,93.52,93.59,7700.0,93.65,93.66,93.52,93.59,7700.0
2012-03-28 10:30:00,93.54,93.58,93.43,93.43,3800.0,93.54,93.58,93.43,93.43,3800.0
2012-03-28 10:35:00,93.38,93.53,93.37,93.53,3200.0,93.38,93.53,93.37,93.53,3200.0
2012-03-28 10:40:00,93.52,93.52,93.42,93.45,8000.0,93.52,93.52,93.42,93.45,8000.0
2012-03-28 10:45:00,93.49,93.59,93.44,93.53,18100.0,93.49,93.59,93.44,93.53,18100.0
2012-03-28 10:50:00,93.52,93.6,93.42,93.57,11200.0,93.52,93.6,93.42,93.57,11200.0
2012-03-28 10:55:00,93.53,93.55,93.4,93.48,8900.0,93.53,93.55,93.4,93.48,8900.0
2012-03-28 11:00:00,93.42,93.54,93.37,93.5,21100.0,93.42,93.54,93.37,93.5,21100.0
2012-03-28 11:05:00,93.42,93.5,93.42,93.49,2600.0,93.42,93.5,93.42,93.49,2600.0
2012-03-28 11:10:00,93.51,93.53,93.48,93.49,21000.0,93.51,93.53,93.48,93.49,21000.0
2012-03-28 11:15:00,93.47,93.51,93.44,93.48,2500.0,93.47,93.51,93.44,93.48,2500.0
2012-03-28 11:20:00,93.48,93.53,93.44,93.5,5100.0,93.48,93.53,93.44,93.5,5100.0
2012-03-28 11:25:00,93.49,93.54,93.27,93.27,9000.0,93.49,93.54,93.27,93.27,9000.0
2012-03-28 11:30:00,93.27,93.27,92.79,93.04,24800.0,93.27,93.27,92.79,93.04,24800.0
2012-03-28 11:35:00,93.02,93.05,92.74,92.74,11600.0,93.02,93.05,92.74,92.74,11600.0
2012-03-28 11:40:00,92.81,92.83,92.78,92.81,1100.0,92.81,92.83,92.78,92.81,1100.0
2012-03-28 11:45:00,92.78,92.78,92.56,92.57,5100.0,92.78,92.78,92.56,92.57,5100.0
2012-03-28 11:50:00,92.53,92.64,92.13,92.4,24000.0,92.53,92.64,92.13,92.4,24000.0
2012-03-28 11:55:00,92.35,92.5,92.23,92.46,19100.0,92.35,92.5,92.23,92.46,19100.0
2012-03-28 12:00:00,92.48,92.56,92.23,92.47,31100.0,92.48,92.56,92.23,92.47,31100.0
2012-03-28 12:05:00,92.47,92.59,92.47,92.59,52200.0,92.47,92.59,92.47,92.59,52200.0
2012-03-28 12:10:00,92.59,92.75,92.58,92.72,3700.0,92.59,92.75,92.58,92.72,3700.0
2012-03-28 12:15:00,92.71,92.9,92.56,92.63,6500.0,92.71,92.9,92.56,92.63,6500.0
2012-03-28 12:20:00,92.77,92.77,92.57,92.7,3600.0,92.77,92.77,92.57,92.7,3600.0
2012-03-28 12:25:00,92.68,92.79,92.61,92.7,1200.0,92.68,92.79,92.61,92.7,1200.0
2012-03-28 12:30:00,92.7,92.7,92.53,92.53,1100.0,92.7,92.7,92.53,92.53,1100.0
2012-03-28 12:35:00,92.62,92.71,92.59,92.68,4200.0,92.62,92.71,92.59,92.68,4200.0
2012-03-28 12:40:00,92.7,92.81,92.7,92.76,1100.0,92.7,92.81,92.7,92.76,1100.0
2012-03-28 12:45:00,92.82,92.85,92.68,92.69,2300.0,92.82,92.85,92.68,92.69,2300.0
2012-03-28 12:50:00,92.74,92.78,92.62,92.62,1300.0,92.74,92.78,92.62,92.62,1300.0
2012-03-28 12:55:00,92.62,92.76,92.62,92.76,2300.0,92.62,92.76,92.62,92.76,2300.0
2012-03-28 13:00:00,92.79,92.97,92.76,92.97,1700.0,92.79,92.97,92.76,92.97,1700.0
2012-03-28 13:05:00,92.95,92.95,92.86,92.86,1100.0,92.95,92.95,92.86,92.86,1100.0
2012-03-28 13:10:00,92.82,92.83,92.54,92.54,2300.0,92.82,92.83,92.54,92.54,2300.0
2012-03-28 13:15:00,92.54,92.69,92.5,92.67,6000.0,92.54,92.69,92.5,92.67,6000.0
2012-03-28 13:20:00,92.66,92.66,92.48,92.55,3400.0,92.66,92.66,92.48,92.55,3400.0
2012-03-28 13:25:00,92.58,92.58,92.45,92.45,8400.0,92.58,92.58,92.45,92.45,8400.0
2012-03-28 13:30:00,92.52,92.54,92.49,92.53,2400.0,92.52,92.54,92.49,92.53,2400.0
2012-03-28 13:35:00,92.53,92.55,92.43,92.48,4100.0,92.53,92.55,92.43,92.48,4100.0
2012-03-28 13:40:00,92.54,92.54,92.46,92.46,1800.0,92.54,92.54,92.46,92.46,1800.0
2012-03-28 13:45:00,92.49,92.5,92.43,92.44,2300.0,92.49,92.5,92.43,92.44,2300.0
2012-03-28 13:50:00,92.44,92.6,92.44,92.6,3000.0,92.44,92.6,92.44,92.6,3000.0
2012-03-28 13:55:00,92.56,92.68,92.56,92.67,7000.0,92.56,92.68,92.56,92.67,7000.0
2012-03-28 14:00:00,92.67,92.67,92.5,92.5,6200.0,92.67,92.67,92.5,92.5,6200.0
2012-03-28 14:05:00,92.48,92.51,92.46,92.48,3900.0,92.48,92.51,92.46,92.48,3900.0
2012-03-28 14:10:00,92.49,92.49,92.45,92.45,5500.0,92.49,92.49,92.45,92.45,5500.0
2012-03-28 14:15:00,92.47,92.52,92.46,92.51,5100.0,92.47,92.52,92.46,92.51,5100.0
2012-03-28 14:20:00,92.51,92.52,92.45,92.45,4600.0,92.51,92.52,92.45,92.45,4600.0
2012-03-28 14:25:00,92.46,92.48,92.36,92.41,5700.0,92.46,92.48,92.36,92.41,5700.0
2012-03-28 14:30:00,92.41,92.55,92.41,92.52,7900.0,92.41,92.55,92.41,92.52,7900.0
2012-03-28 14:35:00,92.54,92.58,92.5,92.58,5000.0,92.54,92.58,92.5,92.58,5000.0
2012-03-28 14:40:00,92.54,92.6,92.52,92.58,24800.0,92.54,92.6,92.52,92.58,24800.0
2012-03-28 14:45:00,92.62,92.84,92.58,92.83,5000.0,92.62,92.84,92.58,92.83,5000.0
2012-03-28 14:50:00,92.83,92.95,92.83,92.91,5100.0,92.83,92.95,92.83,92.91,5100.0
2012-03-28 14:55:00,92.92,93.08,92.92,93.07,3500.0,92.92,93.08,92.92,93.07,3500.0
2012-03-28 15:00:00,93.11,93.2,93.11,93.2,1400.0,93.11,93.2,93.11,93.2,1400.0
2012-03-28 15:05:00,93.18,93.2,93.1,93.1,3900.0,93.18,93.2,93.1,93.1,3900.0
2012-03-28 15:10:00,93.09,93.09,93.04,93.04,3700.0,93.09,93.09,93.04,93.04,3700.0
2012-03-28 15:15:00,93.06,93.07,93.01,93.04,4000.0,93.06,93.07,93.01,93.04,4000.0
2012-03-28 15:20:00,93.05,93.24,93.04,93.14,7600.0,93.05,93.24,93.04,93.14,7600.0
2012-03-28 15:25:00,93.08,93.17,93.08,93.17,4300.0,93.08,93.17,93.08,93.17,4300.0
2012-03-28 15:30:00,93.19,93.45,93.18,93.42,5200.0,93.19,93.45,93.18,93.42,5200.0
2012-03-28 15:35:00,93.43,93.43,93.2,93.4,8000.0,93.43,93.43,93.2,93.4,8000.0
2012-03-28 15:40:00,93.42,93.53,93.41,93.49,13000.0,93.42,93.53,93.41,93.49,13000.0
2012-03-28 15:45:00,93.49,93.7,93.45,93.7,15700.0,93.49,93.7,93.45,93.7,15700.0
2012-03-28 15:50:00,93.7,93.7,93.35,93.52,17400.0,93.7,93.7,93.35,93.52,17400.0
2012-03-28 15:55:00,93.51,93.6,93.25,93.53,133300.0,93.51,93.6,93.25,93.53,133300.0
2012-03-29 09:30:00,92.61,93.17,92.5,92.63,10400.0,92.61,93.17,92.5,92.63,10400.0
2012-03-29 09:35:00,92.62,92.71,92.15,92.15,3100.0,92.62,92.71,92.15,92.15,3100.0
2012-03-29 09:40:00,92.22,92.33,92.07,92.11,11800.0,92.22,92.33,92.07,92.11,11800.0
2012-03-29 09:45:00,92.1,92.19,91.61,92.07,33000.0,92.1,92.19,91.61,92.07,33000.0
2012-03-29 09:50:00,92.06,92.28,92.06,92.13,10000.0,92.06,92.28,92.06,92.13,10000.0
2012-03-29 09:55:00,92.15,92.15,92.01,92.1,8800.0,92.15,92.15,92.01,92.1,8800.0
2012-03-29 10:00:00,92.07,92.3,92.03,92.27,5200.0,92.07,92.3,92.03,92.27,5200.0
2012-03-29 10:05:00,92.22,92.36,92.05,92.35,5500.0,92.22,92.36,92.05,92.35,5500.0
2012-03-29 10:10:00,92.28,92.5,92.24,92.36,8300.0,92.28,92.5,92.24,92.36,8300.0
2012-03-29 10:15:00,92.33,92.35,91.92,91.94,8800.0,92.33,92.35,91.92,91.94,8800.0
2012-03-29 10:20:00,91.96,92.37,91.96,92.27,6900.0,91.96,92.37,91.96,92.27,6900.0
2012-03-29 10:25:00,92.12,92.12,91.91,92.09,3800.0,92.12,92.12,91.91,92.09,3800.0
2012-03-29 10:30:00,92.09,92.28,92.06,92.28,5800.0,92.09,92.28,92.06,92.28,5800.0
2012-03-29 10:35:00,92.27,92.38,92.26,92.38,9500.0,92.27,92.38,92.26,92.38,9500.0
2012-03-29 10:40:00,92.36,92.38,92.22,92.3,5900.0,92.36,92.38,92.22,92.3,5900.0
2012-03-29 10:45:00,92.31,92.31,92.15,92.19,2100.0,92.31,92.31,92.15,92.19,2100.0
2012-03-29 10:50:00,92.18,92.18,92.07,92.13,1800.0,92.18,92.18,92.07,92.13,1800.0
2012-03-29 10:55:00,92.17,92.34,92.17,92.33,7200.0,92.17,92.34,92.17,92.33,7200.0
2012-03-29 11:00:00,92.28,92.36,92.18,92.32,7400.0,92.28,92.36,92.18,92.32,7400.0
2012-03-29 11:05:00,92.34,92.54,92.25,92.54,56200.0,92.34,92.54,92.25,92.54,56200.0
2012-03-29 11:10:00,92.53,92.56,92.53,92.55,900.0,92.53,92.56,92.53,92.55,900.0
2012-03-29 11:15:00,92.56,92.56,92.23,92.32,9200.0,92.56,92.56,92.23,92.32,9200.0
2012-03-29 11:20:00,92.35,92.35,92.21,92.24,4000.0,92.35,92.35,92.21,92.24,4000.0
2012-03-29 11:25:00,92.26,92.27,92.07,92.12,3800.0,92.26,92.27,92.07,92.12,3800.0
2012-03-29 11:30:00,92.1,92.21,92.06,92.13,3500.0,92.1,92.21,92.06,92.13,3500.0
2012-03-29 11:35:00,92.12,92.12,91.92,91.92,3800.0,92.12,92.12,91.92,91.92,3800.0
2012-03-29 11:40:00,91.89,92.25,91.85,92.14,18400.0,91.89,92.25,91.85,92.14,18400.0
2012-03-29 11:45:00,92.15,92.15,92.03,92.09,4100.0,92.15,92.15,92.03,92.09,4100.0
2012-03-29 11:50:00,92.06,92.11,92.06,92.06,10200.0,92.06,92.11,92.06,92.06,10200.0
2012-03-29 11:55:00,92.1,92.12,91.85,92.02,21200.0,92.1,92.12,91.85,92.02,21200.0
2012-03-29 12:00:00,92.05,92.24,91.98,92.24,14500.0,92.05,92.24,91.98,92.24,14500.0
2012-03-29 12:05:00,92.23,92.26,92.17,92.17,8000.0,92.23,92.26,92.17,92.17,8000.0
2012-03-29 12:10:00,92.19,92.2,92.11,92.17,5800.0,92.19,92.2,92.11,92.17,5800.0
2012-03-29 12:15:00,92.17,92.17,92.1,92.1,3600.0,92.17,92.17,92.1,92.1,3600.0
2012-03-29 12:20:00,92.09,92.1,91.95,91.97,2700.0,92.09,92.1,91.95,91.97,2700.0
2012-03-29 12:25:00,91.99,92.04,91.91,91.91,3600.0,91.99,92.04,91.91,91.91,3600.0
2012-03-29 12:30:00,91.9,92.07,91.9,91.9,3700.0,91.9,92.07,91.9,91.9,3700.0
2012-03-29 12:35:00,91.86,91.88,91.75,91.83,3100.0,91.86,91.88,91.75,91.83,3100.0
2012-03-29 12:40:00,91.77,91.81,91.72,91.78,4600.0,91.77,91.81,91.72,91.78,4600.0
2012-03-29 12:45:00,91.77,92.07,91.77,92.03,10000.0,91.77,92.07,91.77,92.03,10000.0
2012-03-29 12:50:00,92.09,92.15,92.02,92.14,11300.0,92.09,92.15,92.02,92.14,11300.0
2012-03-29 12:55:00,92.14,92.14,92.07,92.1,6800.0,92.14,92.14,92.07,92.1,6800.0
2012-03-29 13:00:00,92.13,92.26,92.11,92.25,8200.0,92.13,92.26,92.11,92.25,8200.0
2012-03-29 13:05:00,92.21,92.27,92.1,92.1,7500.0,92.21,92.27,92.1,92.1,7500.0
2012-03-29 13:10:00,92.15,92.31,92.11,92.24,6900.0,92.15,92.31,92.11,92.24,6900.0
2012-03-29 13:15:00,92.24,92.29,92.16,92.21,7100.0,92.24,92.29,92.16,92.21,7100.0
2012-03-29 13:20:00,92.22,92.3,92.1,92.1,2900.0,92.22,92.3,92.1,92.1,2900.0
2012-03-29 13:25:00,92.13,92.26,92.12,92.26,1500.0,92.13,92.26,92.12,92.26,1500.0
2012-03-29 13:30:00,92.28,92.3,92.16,92.16,1700.0,92.28,92.3,92.16,92.16,1700.0
2012-03-29 13:35:00,92.19,92.25,92.19,92.21,1500.0,92.19,92.25,92.19,92.21,1500.0
2012-03-29 13:40:00,92.23,92.26,92.09,92.11,16000.0,92.23,92.26,92.09,92.11,16000.0
2012-03-29 13:45:00,92.08,92.2,92.08,92.18,3200.0,92.08,92.2,92.08,92.18,3200.0
2012-03-29 13:50:00,92.22,92.22,92.09,92.12,5500.0,92.22,92.22,92.09,92.12,5500.0
2012-03-29 13:55:00,92.16,92.34,92.16,92.34,4500.0,92.16,92.34,92.16,92.34,4500.0
2012-03-29 14:00:00,92.34,92.46,92.34,92.46,2400.0,92.34,92.46,92.34,92.46,2400.0
2012-03-29 14:05:00,92.44,92.44,92.35,92.38,2800.0,92.44,92.44,92.35,92.38,2800.0
2012-03-29 14:10:00,92.38,92.6,92.38,92.6,7500.0,92.38,92.6,92.38,92.6,7500.0
2012-03-29 14:15:00,92.58,92.68,92.58,92.62,2400.0,92.58,92.68,92.58,92.62,2400.0
2012-03-29 14:20:00,92.62,92.62,92.48,92.49,7400.0,92.62,92.62,92.48,92.49,7400.0
2012-03-29 14:25:00,92.45,92.5,92.4,92.4,3800.0,92.45,92.5,92.4,92.4,3800.0
2012-03-29 14:30:00,92.37,92.39,92.21,92.25,5500.0,92.37,92.39,92.21,92.25,5500.0
2012-03-29 14:35:00,92.28,92.29,92.22,92.24,2800.0,92.28,92.29,92.22,92.24,2800.0
2012-03-29 14:40:00,92.26,92.35,92.26,92.35,1500.0,92.26,92.35,92.26,92.35,1500.0
2012-03-29 14:45:00,92.35,92.49,92.35,92.43,1800.0,92.35,92.49,92.35,92.43,1800.0
2012-03-29 14:50:00,92.47,92.47,92.41,92.45,1600.0,92.47,92.47,92.41,92.45,1600.0
2012-03-29 14:55:00,92.45,92.56,92.45,92.53,1500.0,92.45,92.56,92.45,92.53,1500.0
2012-03-29 15:00:00,92.51,92.57,92.49,92.57,2000.0,92.51,92.57,92.49,92.57,2000.0
2012-03-29 15:05:00,92.56,92.64,92.56,92.64,2600.0,92.56,92.64,92.56,92.64,2600.0
2012-03-29 15:10:00,92.62,92.89,92.62,92.85,5400.0,92.62,92.89,92.62,92.85,5400.0
2012-03-29 15:15:00,92.86,92.95,92.85,92.95,2900.0,92.86,92.95,92.85,92.95,2900.0
2012-03-29 15:20:00,92.93,92.93,92.74,92.77,3600.0,92.93,92.93,92.74,92.77,3600.0
2012-03-29 15:25:00,92.79,92.8,92.63,92.67,6100.0,92.79,92.8,92.63,92.67,6100.0
2012-03-29 15:30:00,92.72,92.84,92.72,92.84,7400.0,92.72,92.84,92.72,92.84,7400.0
2012-03-29 15:35:00,92.79,92.88,92.77,92.77,3700.0,92.79,92.88,92.77,92.77,3700.0
2012-03-29 15:40:00,92.8,92.89,92.8,92.86,2900.0,92.8,92.89,92.8,92.86,2900.0
2012-03-29 15:45:00,92.86,92.91,92.72,92.78,6800.0,92.86,92.91,92.72,92.78,6800.0
2012-03-29 15:50:00,92.77,92.93,92.77,92.86,8900.0,92.77,92.93,92.77,92.86,8900.0
2012-03-29 15:55:00,92.89,92.9,92.8,92.82,15600.0,92.89,92.9,92.8,92.82,15600.0
2012-03-30 09:30:00,93.13,93.37,93.07,93.25,3100.0,93.13,93.37,93.07,93.25,3100.0
2012-03-30 09:35:00,93.15,93.33,93.0,93.09,7600.0,93.15,93.33,93.0,93.09,7600.0
2012-03-30 09:40:00,93.06,93.25,93.06,93.17,14200.0,93.06,93.25,93.06,93.17,14200.0
2012-03-30 09:45:00,93.08,93.27,92.95,93.15,4700.0,93.08,93.27,92.95,93.15,4700.0
2012-03-30 09:50:00,93.11,93.22,93.04,93.12,4200.0,93.11,93.22,93.04,93.12,4200.0
2012-03-30 09:55:00,93.22,93.23,93.01,93.05,7100.0,93.22,93.23,93.01,93.05,7100.0
2012-03-30 10:00:00,93.09,93.22,93.01,93.1,26100.0,93.09,93.22,93.01,93.1,26100.0
2012-03-30 10:05:00,93.1,93.23,93.07,93.17,13500.0,93.1,93.23,93.07,93.17,13500.0
2012-03-30 10:10:00,93.1,93.23,93.08,93.12,25500.0,93.1,93.23,93.08,93.12,25500.0
2012-03-30 10:15:00,93.09,93.16,93.06,93.13,30900.0,93.09,93.16,93.06,93.13,30900.0
2012-03-30 10:20:00,93.07,93.16,93.07,93.16,8500.0,93.07,93.16,93.07,93.16,8500.0
2012-03-30 10:25:00,93.17,93.17,93.11,93.12,4000.0,93.17,93.17,93.11,93.12,4000.0
2012-03-30 10:30:00,93.12,93.15,92.66,92.66,17300.0,93.12,93.15,92.66,92.66,17300.0
2012-03-30 10:35:00,92.69,92.8,92.57,92.61,11500.0,92.69,92.8,92.57,92.61,11500.0
2012-03-30 10:40:00,92.52,92.59,92.36,92.46,4200.0,92.52,92.59,92.36,92.46,4200.0
2012-03-30 10:45:00,92.48,92.77,92.48,92.72,5900.0,92.48,92.77,92.48,92.72,5900.0
2012-03-30 10:50:00,92.63,92.72,92.62,92.66,13200.0,92.63,92.72,92.62,92.66,13200.0
2012-03-30 10:55:00,92.61,92.63,92.48,92.56,6700.0,92.61,92.63,92.48,92.56,6700.0
2012-03-30 11:00:00,92.61,92.97,92.61,92.97,1100.0,92.61,92.97,92.61,92.97,1100.0
2012-03-30 11:05:00,93.0,93.0,92.9,92.9,1900.0,93.0,93.0,92.9,92.9,1900.0
2012-03-30 11:10:00,92.9,93.14,92.9,93.11,2700.0,92.9,93.14,92.9,93.11,2700.0
2012-03-30 11:15:00,93.13,93.25,93.08,93.08,5300.0,93.13,93.25,93.08,93.08,5300.0
2012-03-30 11:20:00,93.06,93.1,93.06,93.1,600.0,93.06,93.1,93.06,93.1,600.0
2012-03-30 11:25:00,93.09,93.17,93.09,93.1,1000.0,93.09,93.17,93.09,93.1,1000.0
2012-03-30 11:30:00,93.18,93.18,93.06,93.13,3800.0,93.18,93.18,93.06,93.13,3800.0
2012-03-30 11:35:00,93.17,93.58,93.12,93.57,7000.0,93.17,93.58,93.12,93.57,7000.0
2012-03-30 11:40:00,93.57,93.57,93.5,93.51,5600.0,93.57,93.57,93.5,93.51,5600.0
2012-03-30 11:45:00,93.5,93.58,93.5,93.55,1400.0,93.5,93.58,93.5,93.55,1400.0
2012-03-30 11:50:00,93.55,93.58,93.4,93.4,2300.0,93.55,93.58,93.4,93.4,2300.0
2012-03-30 11:55:00,93.5,93.52,93.42,93.5,900.0,93.5,93.52,93.42,93.5,900.0
2012-03-30 12:00:00,93.49,93.49,93.26,93.26,1700.0,93.49,93.49,93.26,93.26,1700.0
2012-03-30 12:05:00,93.18,93.18,93.05,93.07,2600.0,93.18,93.18,93.05,93.07,2600.0
2012-03-30 12:10:00,93.06,93.06,92.98,93.0,2500.0,93.06,93.06,92.98,93.0,2500.0
2012-03-30 12:15:00,93.0,93.04,92.98,92.98,1300.0,93.0,93.04,92.98,92.98,1300.0
2012-03-30 12:20:00,93.0,93.01,93.0,93.01,200.0,93.0,93.01,93.0,93.01,200.0
2012-03-30 12:25:00,93.04,93.04,92.95,92.98,4300.0,93.04,93.04,92.95,92.98,4300.0
2012-03-30 12:30:00,92.97,92.98,92.94,92.94,700.0,92.97,92.98,92.94,92.94,700.0
2012-03-30 12:35:00,92.95,93.0,92.95,93.0,2600.0,92.95,93.0,92.95,93.0,2600.0
2012-03-30 12:40:00,93.06,93.13,93.05,93.05,4400.0,93.06,93.13,93.05,93.05,4400.0
2012-03-30 12:45:00,93.05,93.12,93.03,93.09,2300.0,93.05,93.12,93.03,93.09,2300.0
2012-03-30 12:50:00,93.11,93.11,93.01,93.01,2700.0,93.11,93.11,93.01,93.01,2700.0
2012-03-30 12:55:00,93.01,93.01,92.98,92.98,600.0,93.01,93.01,92.98,92.98,600.0
2012-03-30 13:00:00,92.99,92.99,92.92,92.92,1400.0,92.99,92.99,92.92,92.92,1400.0
2012-03-30 13:05:00,92.97,93.05,92.97,93.05,1000.0,92.97,93.05,92.97,93.05,1000.0
2012-03-30 13:10:00,93.01,93.13,93.01,93.08,2900.0,93.01,93.13,93.01,93.08,2900.0
2012-03-30 13:15:00,93.12,93.15,93.01,93.04,6300.0,93.12,93.15,93.01,93.04,6300.0
2012-03-30 13:20:00,93.02,93.06,93.0,93.06,1600.0,93.02,93.06,93.0,93.06,1600.0
2012-03-30 13:25:00,93.03,93.03,92.96,93.02,4100.0,93.03,93.03,92.96,93.02,4100.0
2012-03-30 13:30:00,93.02,93.02,93.0,93.0,1100.0,93.02,93.02,93.0,93.0,1100.0
2012-03-30 13:35:00,92.96,92.99,92.96,92.99,700.0,92.96,92.99,92.96,92.99,700.0
2012-03-30 13:40:00,93.0,93.01,92.99,93.0,1700.0,93.0,93.01,92.99,93.0,1700.0
2012-03-30 13:45:00,93.02,93.02,92.98,92.98,1700.0,93.02,93.02,92.98,92.98,1700.0
2012-03-30 13:50:00,93.0,93.04,92.99,92.99,600.0,93.0,93.04,92.99,92.99,600.0
2012-03-30 13:55:00,93.0,93.03,92.97,93.02,2200.0,93.0,93.03,92.97,93.02,2200.0
2012-03-30 14:00:00,93.03,93.04,93.0,93.03,2800.0,93.03,93.04,93.0,93.03,2800.0
2012-03-30 14:05:00,93.03,93.1,93.03,93.03,3600.0,93.03,93.1,93.03,93.03,3600.0
2012-03-30 14:10:00,93.06,93.08,93.03,93.08,1800.0,93.06,93.08,93.03,93.08,1800.0
2012-03-30 14:15:00,93.08,93.15,93.08,93.14,3300.0,93.08,93.15,93.08,93.14,3300.0
2012-03-30 14:20:00,93.13,93.21,93.12,93.16,2600.0,93.13,93.21,93.12,93.16,2600.0
2012-03-30 14:25:00,93.21,93.21,93.08,93.1,1400.0,93.21,93.21,93.08,93.1,1400.0
2012-03-30 14:30:00,93.1,93.1,93.07,93.07,500.0,93.1,93.1,93.07,93.07,500.0
2012-03-30 14:35:00,93.03,93.06,93.02,93.02,900.0,93.03,93.06,93.02,93.02,900.0
2012-03-30 14:40:00,93.04,93.05,93.0,93.0,2100.0,93.04,93.05,93.0,93.0,2100.0
2012-03-30 14:45:00,93.04,93.08,93.03,93.05,1000.0,93.04,93.08,93.03,93.05,1000.0
2012-03-30 14:50:00,93.03,93.07,92.94,92.96,2400.0,93.03,93.07,92.94,92.96,2400.0
2012-03-30 14:55:00,92.96,93.0,92.8,92.9,11100.0,92.96,93.0,92.8,92.9,11100.0
2012-03-30 15:00:00,92.9,92.98,92.88,92.88,3400.0,92.9,92.98,92.88,92.88,3400.0
2012-03-30 15:05:00,92.86,93.07,92.79,93.07,6800.0,92.86,93.07,92.79,93.07,6800.0
2012-03-30 15:10:00,93.06,93.08,93.03,93.08,4200.0,93.06,93.08,93.03,93.08,4200.0
2012-03-30 15:15:00,93.09,93.09,92.96,92.99,4700.0,93.09,93.09,92.96,92.99,4700.0
2012-03-30 15:20:00,92.85,92.91,92.8,92.84,8200.0,92.85,92.91,92.8,92.84,8200.0
2012-03-30 15:25:00,92.8,92.95,92.74,92.95,11200.0,92.8,92.95,92.74,92.95,11200.0
2012-03-30 15:30:00,92.98,93.07,92.98,93.07,1300.0,92.98,93.07,92.98,93.07,1300.0
2012-03-30 15:35:00,93.07,93.07,92.88,92.88,2600.0,93.07,93.07,92.88,92.88,2600.0
2012-03-30 15:40:00,92.86,92.91,92.76,92.89,6900.0,92.86,92.91,92.76,92.89,6900.0
2012-03-30 15:45:00,92.91,92.96,92.8,92.81,5800.0,92.91,92.96,92.8,92.81,5800.0
2012-03-30 15:50:00,92.81,92.93,92.8,92.8,20600.0,92.81,92.93,92.8,92.8,20600.0
2012-03-30 15:55:00,92.81,92.93,92.81,92.9,15500.0,92.81,92.93,92.81,92.9,15500.0
2012-04-02 09:30:00,92.3,92.7,92.26,92.5,7900.0,92.3,92.7,92.26,92.5,7900.0
2012-04-02 09:35:00,92.61,93.35,92.54,93.05,12500.0,92.61,93.35,92.54,93.05,12500.0
2012-04-02 09:40:00,93.0,93.09,92.69,93.07,6000.0,93.0,93.09,92.69,93.07,6000.0
2012-04-02 09:45:00,93.08,93.41,93.08,93.31,5000.0,93.08,93.41,93.08,93.31,5000.0
2012-04-02 09:50:00,93.36,93.36,92.78,93.0,7000.0,93.36,93.36,92.78,93.0,7000.0
2012-04-02 09:55:00,93.0,93.06,92.96,93.0,3400.0,93.0,93.06,92.96,93.0,3400.0
2012-04-02 10:00:00,93.09,93.17,92.94,92.99,8600.0,93.09,93.17,92.94,92.99,8600.0
2012-04-02 10:05:00,93.04,93.1,92.97,92.98,17800.0,93.04,93.1,92.97,92.98,17800.0
2012-04-02 10:10:00,93.04,93.22,93.04,93.22,3600.0,93.04,93.22,93.04,93.22,3600.0
2012-04-02 10:15:00,93.25,93.48,93.22,93.48,7600.0,93.25,93.48,93.22,93.48,7600.0
2012-04-02 10:20:00,93.47,93.47,93.37,93.45,8300.0,93.47,93.47,93.37,93.45,8300.0
2012-04-02 10:25:00,93.45,93.45,93.23,93.33,5600.0,93.45,93.45,93.23,93.33,5600.0
2012-04-02 10:30:00,93.35,93.41,93.35,93.36,800.0,93.35,93.41,93.35,93.36,800.0
2012-04-02 10:35:00,93.36,93.43,93.29,93.29,4200.0,93.36,93.43,93.29,93.29,4200.0
2012-04-02 10:40:00,93.33,93.39,93.31,93.32,1300.0,93.33,93.39,93.31,93.32,1300.0
2012-04-02 10:45:00,93.33,93.39,93.33,93.39,300.0,93.33,93.39,93.33,93.39,300.0
2012-04-02 10:50:00,93.44,93.46,93.41,93.42,2300.0,93.44,93.46,93.41,93.42,2300.0
2012-04-02 10:55:00,93.47,93.47,93.37,93.41,3000.0,93.47,93.47,93.37,93.41,3000.0
2012-04-02 11:00:00,93.4,93.44,93.32,93.32,1100.0,93.4,93.44,93.32,93.32,1100.0
2012-04-02 11:05:00,93.29,93.34,93.29,93.31,1500.0,93.29,93.34,93.29,93.31,1500.0
2012-04-02 11:10:00,93.25,93.3,93.18,93.21,3300.0,93.25,93.3,93.18,93.21,3300.0
2012-04-02 11:15:00,93.17,93.21,93.01,93.01,11900.0,93.17,93.21,93.01,93.01,11900.0
2012-04-02 11:20:00,93.01,93.03,92.93,92.93,3400.0,93.01,93.03,92.93,92.93,3400.0
2012-04-02 11:25:00,92.95,93.06,92.89,93.03,3100.0,92.95,93.06,92.89,93.03,3100.0
2012-04-02 11:30:00,93.03,93.05,93.02,93.05,800.0,93.03,93.05,93.02,93.05,800.0
2012-04-02 11:35:00,93.05,93.05,93.01,93.01,1000.0,93.05,93.05,93.01,93.01,1000.0
2012-04-02 11:40:00,93.04,93.09,93.04,93.07,2300.0,93.04,93.09,93.04,93.07,2300.0
2012-04-02 11:45:00,93.14,93.24,93.14,93.24,1600.0,93.14,93.24,93.14,93.24,1600.0
2012-04-02 11:50:00,93.23,93.26,93.21,93.26,600.0,93.23,93.26,93.21,93.26,600.0
2012-04-02 11:55:00,93.3,93.42,93.3,93.41,3600.0,93.3,93.42,93.3,93.41,3600.0
2012-04-02 12:00:00,93.39,93.47,93.39,93.47,2500.0,93.39,93.47,93.39,93.47,2500.0
2012-04-02 12:05:00,93.47,93.47,93.42,93.44,1100.0,93.47,93.47,93.42,93.44,1100.0
2012-04-02 12:10:00,93.42,93.47,93.41,93.45,1600.0,93.42,93.47,93.41,93.45,1600.0
2012-04-02 12:15:00,93.45,93.48,93.44,93.45,2700.0,93.45,93.48,93.44,93.45,2700.0
2012-04-02 12:20:00,93.48,93.69,93.46,93.68,20500.0,93.48,93.69,93.46,93.68,20500.0
2012-04-02 12:25:00,93.68,93.76,93.68,93.68,2200.0,93.68,93.76,93.68,93.68,2200.0
2012-04-02 12:30:00,93.71,93.73,93.69,93.73,3000.0,93.71,93.73,93.69,93.73,3000.0
2012-04-02 12:35:00,93.73,93.83,93.72,93.72,3100.0,93.73,93.83,93.72,93.72,3100.0
2012-04-02 12:40:00,93.79,93.83,93.79,93.8,2200.0,93.79,93.83,93.79,93.8,2200.0
2012-04-02 12:45:00,93.78,93.78,93.74,93.77,900.0,93.78,93.78,93.74,93.77,900.0
2012-04-02 12:50:00,93.77,94.0,93.77,94.0,15900.0,93.77,94.0,93.77,94.0,15900.0
2012-04-02 12:55:00,94.01,94.01,93.82,93.87,5200.0,94.01,94.01,93.82,93.87,5200.0
2012-04-02 13:00:00,93.81,93.84,93.79,93.84,6500.0,93.81,93.84,93.79,93.84,6500.0
2012-04-02 13:05:00,93.87,93.92,93.86,93.86,700.0,93.87,93.92,93.86,93.86,700.0
2012-04-02 13:10:00,93.85,93.85,93.85,93.85,100.0,93.85,93.85,93.85,93.85,100.0
2012-04-02 13:15:00,93.87,93.87,93.78,93.84,2100.0,93.87,93.87,93.78,93.84,2100.0
2012-04-02 13:20:00,93.83,93.87,93.8,93.81,1900.0,93.83,93.87,93.8,93.81,1900.0
2012-04-02 13:25:00,93.83,93.86,93.83,93.83,3600.0,93.83,93.86,93.83,93.83,3600.0
2012-04-02 13:30:00,93.87,93.91,93.76,93.76,3000.0,93.87,93.91,93.76,93.76,3000.0
2012-04-02 13:35:00,93.81,93.83,93.8,93.81,2800.0,93.81,93.83,93.8,93.81,2800.0
2012-04-02 13:40:00,93.85,93.85,93.83,93.83,600.0,93.85,93.85,93.83,93.83,600.0
2012-04-02 13:45:00,93.85,93.85,93.79,93.83,1800.0,93.85,93.85,93.79,93.83,1800.0
2012-04-02 13:50:00,93.86,93.86,93.75,93.75,900.0,93.86,93.86,93.75,93.75,900.0
2012-04-02 13:55:00,93.75,93.77,93.75,93.77,300.0,93.75,93.77,93.75,93.77,300.0
2012-04-02 14:00:00,93.77,93.77,93.77,93.77,500.0,93.77,93.77,93.77,93.77,500.0
2012-04-02 14:05:00,93.75,93.77,93.72,93.72,1100.0,93.75,93.77,93.72,93.72,1100.0
2012-04-02 14:10:00,93.73,93.8,93.71,93.78,6300.0,93.73,93.8,93.71,93.78,6300.0
2012-04-02 14:15:00,93.8,93.81,93.78,93.78,500.0,93.8,93.81,93.78,93.78,500.0
2012-04-02 14:20:00,93.81,93.81,93.79,93.79,500.0,93.81,93.81,93.79,93.79,500.0
2012-04-02 14:25:00,93.79,93.81,93.78,93.78,800.0,93.79,93.81,93.78,93.78,800.0
2012-04-02 14:30:00,93.79,93.8,93.79,93.79,500.0,93.79,93.8,93.79,93.79,500.0
2012-04-02 14:35:00,93.81,93.81,93.79,93.79,1500.0,93.81,93.81,93.79,93.79,1500.0
2012-04-02 14:40:00,93.82,93.84,93.81,93.84,2400.0,93.82,93.84,93.81,93.84,2400.0
2012-04-02 14:45:00,93.84,93.84,93.83,93.83,5900.0,93.84,93.84,93.83,93.83,5900.0
2012-04-02 14:50:00,93.82,93.9,93.78,93.9,4900.0,93.82,93.9,93.78,93.9,4900.0
2012-04-02 14:55:00,93.91,94.12,93.9,94.12,11400.0,93.91,94.12,93.9,94.12,11400.0
2012-04-02 15:00:00,94.11,94.19,94.06,94.11,6600.0,94.11,94.19,94.06,94.11,6600.0
2012-04-02 15:05:00,94.12,94.12,94.05,94.05,2200.0,94.12,94.12,94.05,94.05,2200.0
2012-04-02 15:10:00,94.07,94.2,94.07,94.2,4000.0,94.07,94.2,94.07,94.2,4000.0
2012-04-02 15:15:00,94.2,94.25,94.2,94.24,4400.0,94.2,94.25,94.2,94.24,4400.0
2012-04-02 15:20:00,94.25,94.36,94.22,94.32,6700.0,94.25,94.36,94.22,94.32,6700.0
2012-04-02 15:25:00,94.36,94.42,94.28,94.37,7400.0,94.36,94.42,94.28,94.37,7400.0
2012-04-02 15:30:00,94.36,94.41,94.19,94.27,5200.0,94.36,94.41,94.19,94.27,5200.0
2012-04-02 15:35:00,94.21,94.21,93.95,93.95,5600.0,94.21,94.21,93.95,93.95,5600.0
2012-04-02 15:40:00,93.93,94.02,93.92,93.95,3300.0,93.93,94.02,93.92,93.95,3300.0
2012-04-02 15:45:00,93.93,94.0,93.9,94.0,12000.0,93.93,94.0,93.9,94.0,12000.0
2012-04-02 15:50:00,93.97,93.99,93.91,93.97,13100.0,93.97,93.99,93.91,93.97,13100.0
2012-04-02 15:55:00,93.96,93.96,93.91,93.92,17000.0,93.96,93.96,93.91,93.92,17000.0
2012-04-03 09:30:00,93.93,93.98,93.75,93.88,7400.0,93.93,93.98,93.75,93.88,7400.0
2012-04-03 09:35:00,93.98,94.4,93.98,94.4,4800.0,93.98,94.4,93.98,94.4,4800.0
2012-04-03 09:40:00,94.42,94.49,94.35,94.42,34600.0,94.42,94.49,94.35,94.42,34600.0
2012-04-03 09:45:00,94.45,95.15,94.45,94.85,56700.0,94.45,95.15,94.45,94.85,56700.0
2012-04-03 09:50:00,94.77,94.99,94.67,94.93,8600.0,94.77,94.99,94.67,94.93,8600.0
2012-04-03 09:55:00,94.95,95.07,94.9,95.0,16300.0,94.95,95.07,94.9,95.0,16300.0
2012-04-03 10:00:00,94.91,95.62,94.77,95.5,42300.0,94.91,95.62,94.77,95.5,42300.0
2012-04-03 10:05:00,95.55,95.55,95.29,95.45,20500.0,95.55,95.55,95.29,95.45,20500.0
2012-04-03 10:10:00,95.43,95.45,95.2,95.29,10300.0,95.43,95.45,95.2,95.29,10300.0
2012-04-03 10:15:00,95.24,95.56,95.21,95.23,10900.0,95.24,95.56,95.21,95.23,10900.0
2012-04-03 10:20:00,95.21,95.25,95.06,95.19,10300.0,95.21,95.25,95.06,95.19,10300.0
2012-04-03 10:25:00,95.18,95.2,95.14,95.19,3200.0,95.18,95.2,95.14,95.19,3200.0
2012-04-03 10:30:00,95.21,95.31,95.12,95.27,8200.0,95.21,95.31,95.12,95.27,8200.0
2012-04-03 10:35:00,95.21,95.35,95.2,95.34,3000.0,95.21,95.35,95.2,95.34,3000.0
2012-04-03 10:40:00,95.34,95.43,95.18,95.27,5800.0,95.34,95.43,95.18,95.27,5800.0
2012-04-03 10:45:00,95.3,95.3,95.16,95.16,2500.0,95.3,95.3,95.16,95.16,2500.0
2012-04-03 10:50:00,95.14,95.32,95.14,95.31,2000.0,95.14,95.32,95.14,95.31,2000.0
2012-04-03 10:55:00,95.31,95.42,95.31,95.33,2200.0,95.31,95.42,95.31,95.33,2200.0
2012-04-03 11:00:00,95.39,95.43,95.14,95.27,12700.0,95.39,95.43,95.14,95.27,12700.0
2012-04-03 11:05:00,95.23,95.27,95.04,95.04,3300.0,95.23,95.27,95.04,95.04,3300.0
2012-04-03 11:10:00,95.07,95.15,95.04,95.04,2600.0,95.07,95.15,95.04,95.04,2600.0
2012-04-03 11:15:00,95.07,95.07,94.95,94.95,4500.0,95.07,95.07,94.95,94.95,4500.0
2012-04-03 11:20:00,94.93,95.02,94.9,95.01,5400.0,94.93,95.02,94.9,95.01,5400.0
2012-04-03 11:25:00,95.03,95.1,94.99,95.05,6000.0,95.03,95.1,94.99,95.05,6000.0
2012-04-03 11:30:00,95.05,95.16,95.0,95.15,6600.0,95.05,95.16,95.0,95.15,6600.0
2012-04-03 11:35:00,95.17,95.21,95.12,95.15,3700.0,95.17,95.21,95.12,95.15,3700.0
2012-04-03 11:40:00,95.16,95.27,95.12,95.26,3600.0,95.16,95.27,95.12,95.26,3600.0
2012-04-03 11:45:00,95.16,95.2,95.12,95.17,2500.0,95.16,95.2,95.12,95.17,2500.0
2012-04-03 11:50:00,95.18,95.18,95.08,95.13,2800.0,95.18,95.18,95.08,95.13,2800.0
2012-04-03 11:55:00,95.15,95.32,95.13,95.32,4000.0,95.15,95.32,95.13,95.32,4000.0
2012-04-03 12:00:00,95.36,95.44,95.33,95.39,3700.0,95.36,95.44,95.33,95.39,3700.0
2012-04-03 12:05:00,95.39,95.39,95.17,95.29,3000.0,95.39,95.39,95.17,95.29,3000.0
2012-04-03 12:10:00,95.35,95.35,95.17,95.21,3900.0,95.35,95.35,95.17,95.21,3900.0
2012-04-03 12:15:00,95.18,95.21,95.15,95.21,2300.0,95.18,95.21,95.15,95.21,2300.0
2012-04-03 12:20:00,95.21,95.32,95.16,95.32,1500.0,95.21,95.32,95.16,95.32,1500.0
2012-04-03 12:25:00,95.33,95.35,95.28,95.35,1900.0,95.33,95.35,95.28,95.35,1900.0
2012-04-03 12:30:00,95.32,95.35,95.25,95.25,2100.0,95.32,95.35,95.25,95.25,2100.0
2012-04-03 12:35:00,95.23,95.27,95.22,95.22,1000.0,95.23,95.27,95.22,95.22,1000.0
2012-04-03 12:40:00,95.22,95.24,95.21,95.21,1400.0,95.22,95.24,95.21,95.21,1400.0
2012-04-03 12:45:00,95.21,95.22,95.16,95.16,3000.0,95.21,95.22,95.16,95.16,3000.0
2012-04-03 12:50:00,95.17,95.25,95.12,95.22,3100.0,95.17,95.25,95.12,95.22,3100.0
2012-04-03 12:55:00,95.19,95.27,95.19,95.27,400.0,95.19,95.27,95.19,95.27,400.0
2012-04-03 13:00:00,95.23,95.23,95.14,95.15,2800.0,95.23,95.23,95.14,95.15,2800.0
2012-04-03 13:05:00,95.15,95.2,95.01,95.18,13100.0,95.15,95.2,95.01,95.18,13100.0
2012-04-03 13:10:00,95.18,95.32,95.18,95.25,11400.0,95.18,95.32,95.18,95.25,11400.0
2012-04-03 13:15:00,95.28,95.31,95.07,95.23,6100.0,95.28,95.31,95.07,95.23,6100.0
2012-04-03 13:20:00,95.22,95.22,95.07,95.15,3400.0,95.22,95.22,95.07,95.15,3400.0
2012-04-03 13:25:00,95.09,95.23,95.06,95.18,5000.0,95.09,95.23,95.06,95.18,5000.0
2012-04-03 13:30:00,95.21,95.21,95.0,95.14,4400.0,95.21,95.21,95.0,95.14,4400.0
2012-04-03 13:35:00,95.12,95.16,95.02,95.06,3900.0,95.12,95.16,95.02,95.06,3900.0
2012-04-03 13:40:00,95.06,95.06,94.83,94.95,21000.0,95.06,95.06,94.83,94.95,21000.0
2012-04-03 13:45:00,94.95,95.05,94.9,94.96,13100.0,94.95,95.05,94.9,94.96,13100.0
2012-04-03 13:50:00,94.93,94.99,94.9,94.99,15900.0,94.93,94.99,94.9,94.99,15900.0
2012-04-03 13:55:00,95.0,95.11,95.0,95.09,2800.0,95.0,95.11,95.0,95.09,2800.0
2012-04-03 14:00:00,95.1,95.1,94.69,94.69,8600.0,95.1,95.1,94.69,94.69,8600.0
2012-04-03 14:05:00,94.71,94.96,94.64,94.79,7700.0,94.71,94.96,94.64,94.79,7700.0
2012-04-03 14:10:00,94.76,95.1,94.72,95.1,21100.0,94.76,95.1,94.72,95.1,21100.0
2012-04-03 14:15:00,94.99,95.1,94.99,95.1,2900.0,94.99,95.1,94.99,95.1,2900.0
2012-04-03 14:20:00,95.07,95.1,94.98,95.07,2800.0,95.07,95.1,94.98,95.07,2800.0
2012-04-03 14:25:00,95.03,95.04,94.82,94.83,2300.0,95.03,95.04,94.82,94.83,2300.0
2012-04-03 14:30:00,94.83,94.92,94.66,94.92,3900.0,94.83,94.92,94.66,94.92,3900.0
2012-04-03 14:35:00,94.93,95.03,94.86,94.86,7300.0,94.93,95.03,94.86,94.86,7300.0
2012-04-03 14:40:00,94.84,95.01,94.84,94.97,7800.0,94.84,95.01,94.84,94.97,7800.0
2012-04-03 14:45:00,94.98,95.06,94.9,95.06,26900.0,94.98,95.06,94.9,95.06,26900.0
2012-04-03 14:50:00,95.08,95.09,95.03,95.06,2000.0,95.08,95.09,95.03,95.06,2000.0
2012-04-03 14:55:00,95.08,95.08,95.0,95.01,3300.0,95.08,95.08,95.0,95.01,3300.0
2012-04-03 15:00:00,95.03,95.1,94.94,95.05,5100.0,95.03,95.1,94.94,95.05,5100.0
2012-04-03 15:05:00,95.07,95.21,95.05,95.14,19000.0,95.07,95.21,95.05,95.14,19000.0
2012-04-03 15:10:00,95.14,95.23,95.14,95.2,4200.0,95.14,95.23,95.14,95.2,4200.0
2012-04-03 15:15:00,95.21,95.25,95.11,95.13,5100.0,95.21,95.25,95.11,95.13,5100.0
2012-04-03 15:20:00,95.14,95.14,94.9,94.92,20800.0,95.14,95.14,94.9,94.92,20800.0
2012-04-03 15:25:00,94.93,95.05,94.85,94.85,24200.0,94.93,95.05,94.85,94.85,24200.0
2012-04-03 15:30:00,94.9,94.9,94.73,94.73,29000.0,94.9,94.9,94.73,94.73,29000.0
2012-04-03 15:35:00,94.69,94.86,94.57,94.75,20800.0,94.69,94.86,94.57,94.75,20800.0
2012-04-03 15:40:00,94.76,94.93,94.75,94.79,8600.0,94.76,94.93,94.75,94.79,8600.0
2012-04-03 15:45:00,94.78,94.91,94.78,94.86,9700.0,94.78,94.91,94.78,94.86,9700.0
2012-04-03 15:50:00,94.84,94.91,94.68,94.8,56700.0,94.84,94.91,94.68,94.8,56700.0
2012-04-03 15:55:00,94.8,95.13,94.69,95.05,47700.0,94.8,95.13,94.69,95.05,47700.0
2012-04-04 09:30:00,94.18,94.39,94.0,94.31,11800.0,94.18,94.39,94.0,94.31,11800.0
2012-04-04 09:35:00,94.43,94.49,94.27,94.31,7800.0,94.43,94.49,94.27,94.31,7800.0
2012-04-04 09:40:00,94.3,94.42,94.14,94.36,14800.0,94.3,94.42,94.14,94.36,14800.0
2012-04-04 09:45:00,94.31,94.33,94.22,94.3,3500.0,94.31,94.33,94.22,94.3,3500.0
2012-04-04 09:50:00,94.29,94.48,94.26,94.41,7700.0,94.29,94.48,94.26,94.41,7700.0
2012-04-04 09:55:00,94.41,94.9,94.41,94.85,7400.0,94.41,94.9,94.41,94.85,7400.0
2012-04-04 10:00:00,94.89,94.89,94.22,94.4,7900.0,94.89,94.89,94.22,94.4,7900.0
2012-04-04 10:05:00,94.44,94.44,94.09,94.1,10900.0,94.44,94.44,94.09,94.1,10900.0
2012-04-04 10:10:00,94.09,94.17,93.97,94.05,7100.0,94.09,94.17,93.97,94.05,7100.0
2012-04-04 10:15:00,94.08,94.09,94.01,94.02,3500.0,94.08,94.09,94.01,94.02,3500.0
2012-04-04 10:20:00,94.02,94.16,93.99,94.16,4200.0,94.02,94.16,93.99,94.16,4200.0
2012-04-04 10:25:00,94.17,94.24,94.0,94.24,8400.0,94.17,94.24,94.0,94.24,8400.0
2012-04-04 10:30:00,94.29,94.29,94.05,94.25,7500.0,94.29,94.29,94.05,94.25,7500.0
2012-04-04 10:35:00,94.25,94.64,94.2,94.48,11500.0,94.25,94.64,94.2,94.48,11500.0
2012-04-04 10:40:00,94.45,94.45,94.01,94.12,2700.0,94.45,94.45,94.01,94.12,2700.0
2012-04-04 10:45:00,94.09,94.09,94.01,94.02,3300.0,94.09,94.09,94.01,94.02,3300.0
2012-04-04 10:50:00,94.01,94.03,93.88,93.91,13500.0,94.01,94.03,93.88,93.91,13500.0
2012-04-04 10:55:00,93.89,93.95,93.79,93.9,16000.0,93.89,93.95,93.79,93.9,16000.0
2012-04-04 11:00:00,93.93,94.03,93.75,93.81,20600.0,93.93,94.03,93.75,93.81,20600.0
2012-04-04 11:05:00,93.81,93.84,93.61,93.71,12100.0,93.81,93.84,93.61,93.71,12100.0
2012-04-04 11:10:00,93.76,93.76,93.61,93.69,3900.0,93.76,93.76,93.61,93.69,3900.0
2012-04-04 11:15:00,93.7,93.7,93.51,93.51,4700.0,93.7,93.7,93.51,93.51,4700.0
2012-04-04 11:20:00,93.5,93.53,93.36,93.47,9000.0,93.5,93.53,93.36,93.47,9000.0
2012-04-04 11:25:00,93.52,93.61,93.52,93.53,3100.0,93.52,93.61,93.52,93.53,3100.0
2012-04-04 11:30:00,93.57,93.57,93.47,93.47,2100.0,93.57,93.57,93.47,93.47,2100.0
2012-04-04 11:35:00,93.53,93.69,93.48,93.63,6800.0,93.53,93.69,93.48,93.63,6800.0
2012-04-04 11:40:00,93.67,93.8,93.67,93.8,1400.0,93.67,93.8,93.67,93.8,1400.0
2012-04-04 11:45:00,93.86,93.86,93.73,93.78,2500.0,93.86,93.86,93.73,93.78,2500.0
2012-04-04 11:50:00,93.76,93.81,93.73,93.81,2300.0,93.76,93.81,93.73,93.81,2300.0
2012-04-04 11:55:00,93.8,93.88,93.77,93.88,2800.0,93.8,93.88,93.77,93.88,2800.0
2012-04-04 12:00:00,93.9,93.91,93.72,93.72,1800.0,93.9,93.91,93.72,93.72,1800.0
2012-04-04 12:05:00,93.72,93.83,93.72,93.76,3300.0,93.72,93.83,93.72,93.76,3300.0
2012-04-04 12:10:00,93.75,93.75,93.67,93.7,3000.0,93.75,93.75,93.67,93.7,3000.0
2012-04-04 12:15:00,93.7,93.85,93.66,93.85,2400.0,93.7,93.85,93.66,93.85,2400.0
2012-04-04 12:20:00,93.78,93.83,93.76,93.8,2100.0,93.78,93.83,93.76,93.8,2100.0
2012-04-04 12:25:00,93.78,93.8,93.75,93.8,1700.0,93.78,93.8,93.75,93.8,1700.0
2012-04-04 12:30:00,93.8,93.84,93.8,93.84,1200.0,93.8,93.84,93.8,93.84,1200.0
2012-04-04 12:35:00,93.8,93.82,93.74,93.74,900.0,93.8,93.82,93.74,93.74,900.0
2012-04-04 12:40:00,93.73,93.76,93.66,93.69,3000.0,93.73,93.76,93.66,93.69,3000.0
2012-04-04 12:45:00,93.71,93.78,93.71,93.78,1400.0,93.71,93.78,93.71,93.78,1400.0
2012-04-04 12:50:00,93.8,93.87,93.8,93.87,4200.0,93.8,93.87,93.8,93.87,4200.0
2012-04-04 12:55:00,93.87,93.93,93.87,93.89,2100.0,93.87,93.93,93.87,93.89,2100.0
2012-04-04 13:00:00,93.88,93.96,93.86,93.86,2400.0,93.88,93.96,93.86,93.86,2400.0
2012-04-04 13:05:00,93.87,93.92,93.8,93.92,4200.0,93.87,93.92,93.8,93.92,4200.0
2012-04-04 13:10:00,93.92,93.93,93.7,93.78,3600.0,93.92,93.93,93.7,93.78,3600.0
2012-04-04 13:15:00,93.77,93.87,93.77,93.87,2700.0,93.77,93.87,93.77,93.87,2700.0
2012-04-04 13:20:00,93.88,93.9,93.88,93.88,1000.0,93.88,93.9,93.88,93.88,1000.0
2012-04-04 13:25:00,93.87,93.87,93.64,93.64,3900.0,93.87,93.87,93.64,93.64,3900.0
2012-04-04 13:30:00,93.7,93.79,93.67,93.79,2800.0,93.7,93.79,93.67,93.79,2800.0
2012-04-04 13:35:00,93.75,93.79,93.73,93.79,2400.0,93.75,93.79,93.73,93.79,2400.0
2012-04-04 13:40:00,93.76,93.82,93.74,93.8,3500.0,93.76,93.82,93.74,93.8,3500.0
2012-04-04 13:45:00,93.8,93.85,93.74,93.85,4100.0,93.8,93.85,93.74,93.85,4100.0
2012-04-04 13:50:00,93.82,94.03,93.82,94.03,6500.0,93.82,94.03,93.82,94.03,6500.0
2012-04-04 13:55:00,94.01,94.12,93.94,94.1,3800.0,94.01,94.12,93.94,94.1,3800.0
2012-04-04 14:00:00,94.14,94.18,94.09,94.16,3000.0,94.14,94.18,94.09,94.16,3000.0
2012-04-04 14:05:00,94.16,94.3,94.16,94.27,4000.0,94.16,94.3,94.16,94.27,4000.0
2012-04-04 14:10:00,94.28,94.46,94.27,94.46,9700.0,94.28,94.46,94.27,94.46,9700.0
2012-04-04 14:15:00,94.48,94.58,94.18,94.18,23000.0,94.48,94.58,94.18,94.18,23000.0
2012-04-04 14:20:00,94.25,94.29,93.96,93.96,14900.0,94.25,94.29,93.96,93.96,14900.0
2012-04-04 14:25:00,93.95,94.32,93.95,94.29,26700.0,93.95,94.32,93.95,94.29,26700.0
2012-04-04 14:30:00,94.28,94.43,94.18,94.41,5400.0,94.28,94.43,94.18,94.41,5400.0
2012-04-04 14:35:00,94.43,94.44,94.3,94.4,3400.0,94.43,94.44,94.3,94.4,3400.0
2012-04-04 14:40:00,94.46,94.59,94.46,94.58,3500.0,94.46,94.59,94.46,94.58,3500.0
2012-04-04 14:45:00,94.55,94.78,94.55,94.71,5500.0,94.55,94.78,94.55,94.71,5500.0
2012-04-04 14:50:00,94.74,94.76,94.48,94.59,4600.0,94.74,94.76,94.48,94.59,4600.0
2012-04-04 14:55:00,94.59,94.69,94.57,94.69,6000.0,94.59,94.69,94.57,94.69,6000.0
2012-04-04 15:00:00,94.64,94.7,94.62,94.67,5000.0,94.64,94.7,94.62,94.67,5000.0
2012-04-04 15:05:00,94.68,94.71,94.64,94.71,6200.0,94.68,94.71,94.64,94.71,6200.0
2012-04-04 15:10:00,94.73,94.85,94.73,94.8,6300.0,94.73,94.85,94.73,94.8,6300.0
2012-04-04 15:15:00,94.83,94.9,94.81,94.88,4900.0,94.83,94.9,94.81,94.88,4900.0
2012-04-04 15:20:00,94.89,94.94,94.86,94.91,8900.0,94.89,94.94,94.86,94.91,8900.0
2012-04-04 15:25:00,94.91,94.98,94.86,94.98,5800.0,94.91,94.98,94.86,94.98,5800.0
2012-04-04 15:30:00,94.97,95.24,94.97,95.19,12000.0,94.97,95.24,94.97,95.19,12000.0
2012-04-04 15:35:00,95.21,95.22,95.09,95.1,10200.0,95.21,95.22,95.09,95.1,10200.0
2012-04-04 15:40:00,95.11,95.19,95.06,95.12,6500.0,95.11,95.19,95.06,95.12,6500.0
2012-04-04 15:45:00,95.1,95.21,95.03,95.21,7300.0,95.1,95.21,95.03,95.21,7300.0
2012-04-04 15:50:00,95.17,95.17,94.96,95.01,17300.0,95.17,95.17,94.96,95.01,17300.0
2012-04-04 15:55:00,95.0,95.03,94.89,94.93,17100.0,95.0,95.03,94.89,94.93,17100.0
2012-04-05 09:30:00,94.33,95.0,94.23,94.78,6600.0,94.33,95.0,94.23,94.78,6600.0
2012-04-05 09:35:00,94.8,94.84,94.53,94.65,1600.0,94.8,94.84,94.53,94.65,1600.0
2012-04-05 09:40:00,94.65,94.89,94.6,94.72,15600.0,94.65,94.89,94.6,94.72,15600.0
2012-04-05 09:45:00,94.89,95.44,94.89,95.27,18000.0,94.89,95.44,94.89,95.27,18000.0
2012-04-05 09:50:00,95.29,95.42,94.71,94.71,6300.0,95.29,95.42,94.71,94.71,6300.0
2012-04-05 09:55:00,94.72,94.77,94.69,94.76,1700.0,94.72,94.77,94.69,94.76,1700.0
2012-04-05 10:00:00,94.79,94.93,94.66,94.66,4500.0,94.79,94.93,94.66,94.66,4500.0
2012-04-05 10:05:00,94.64,94.64,94.41,94.6,2000.0,94.64,94.64,94.41,94.6,2000.0
2012-04-05 10:10:00,94.65,94.65,94.41,94.41,2700.0,94.65,94.65,94.41,94.41,2700.0
2012-04-05 10:15:00,94.45,94.51,94.45,94.51,1200.0,94.45,94.51,94.45,94.51,1200.0
2012-04-05 10:20:00,94.47,94.48,94.36,94.36,2400.0,94.47,94.48,94.36,94.36,2400.0
2012-04-05 10:25:00,94.36,94.44,94.33,94.33,2500.0,94.36,94.44,94.33,94.33,2500.0
2012-04-05 10:30:00,94.37,94.46,94.34,94.4,3300.0,94.37,94.46,94.34,94.4,3300.0
2012-04-05 10:35:00,94.56,94.65,94.53,94.64,2000.0,94.56,94.65,94.53,94.64,2000.0
2012-04-05 10:40:00,94.72,94.9,94.72,94.81,2200.0,94.72,94.9,94.72,94.81,2200.0
2012-04-05 10:45:00,94.86,94.92,94.7,94.92,1300.0,94.86,94.92,94.7,94.92,1300.0
2012-04-05 10:50:00,94.79,94.79,94.69,94.72,2400.0,94.79,94.79,94.69,94.72,2400.0
2012-04-05 10:55:00,94.83,95.03,94.78,95.03,1300.0,94.83,95.03,94.78,95.03,1300.0
2012-04-05 11:00:00,95.03,95.07,95.01,95.05,900.0,95.03,95.07,95.01,95.05,900.0
2012-04-05 11:05:00,95.12,95.15,95.07,95.15,900.0,95.12,95.15,95.07,95.15,900.0
2012-04-05 11:10:00,95.16,95.29,95.16,95.26,1900.0,95.16,95.29,95.16,95.26,1900.0
2012-04-05 11:15:00,95.29,95.29,95.0,95.13,3600.0,95.29,95.29,95.0,95.13,3600.0
2012-04-05 11:20:00,95.16,95.17,95.13,95.15,2200.0,95.16,95.17,95.13,95.15,2200.0
2012-04-05 11:25:00,95.16,95.24,95.15,95.15,700.0,95.16,95.24,95.15,95.15,700.0
2012-04-05 11:30:00,95.18,95.36,95.14,95.29,2700.0,95.18,95.36,95.14,95.29,2700.0
2012-04-05 11:35:00,95.21,95.24,95.21,95.23,400.0,95.21,95.24,95.21,95.23,400.0
2012-04-05 11:40:00,95.24,95.25,95.22,95.22,1400.0,95.24,95.25,95.22,95.22,1400.0
2012-04-05 11:45:00,95.23,95.29,95.2,95.2,2000.0,95.23,95.29,95.2,95.2,2000.0
2012-04-05 11:50:00,95.15,95.19,95.13,95.13,1800.0,95.15,95.19,95.13,95.13,1800.0
2012-04-05 11:55:00,95.13,95.27,95.13,95.25,1700.0,95.13,95.27,95.13,95.25,1700.0
2012-04-05 12:00:00,95.29,95.35,95.27,95.34,2100.0,95.29,95.35,95.27,95.34,2100.0
2012-04-05 12:05:00,95.36,95.38,95.29,95.29,1400.0,95.36,95.38,95.29,95.29,1400.0
2012-04-05 12:10:00,95.31,95.32,95.17,95.23,1400.0,95.31,95.32,95.17,95.23,1400.0
2012-04-05 12:15:00,95.18,95.18,95.09,95.14,1700.0,95.18,95.18,95.09,95.14,1700.0
2012-04-05 12:20:00,95.19,95.3,95.16,95.28,2700.0,95.19,95.3,95.16,95.28,2700.0
2012-04-05 12:25:00,95.28,95.36,95.22,95.33,2200.0,95.28,95.36,95.22,95.33,2200.0
2012-04-05 12:30:00,95.29,95.39,95.27,95.38,2300.0,95.29,95.39,95.27,95.38,2300.0
2012-04-05 12:35:00,95.4,95.44,95.27,95.27,2100.0,95.4,95.44,95.27,95.27,2100.0
2012-04-05 12:40:00,95.25,95.29,95.25,95.29,300.0,95.25,95.29,95.25,95.29,300.0
2012-04-05 12:45:00,95.35,95.35,95.21,95.21,1100.0,95.35,95.35,95.21,95.21,1100.0
2012-04-05 12:50:00,95.2,95.34,95.2,95.34,1800.0,95.2,95.34,95.2,95.34,1800.0
2012-04-05 12:55:00,95.32,95.4,95.32,95.4,1600.0,95.32,95.4,95.32,95.4,1600.0
2012-04-05 13:00:00,95.4,95.4,95.35,95.35,1700.0,95.4,95.4,95.35,95.35,1700.0
2012-04-05 13:05:00,95.32,95.42,95.3,95.39,2000.0,95.32,95.42,95.3,95.39,2000.0
2012-04-05 13:10:00,95.42,95.42,95.38,95.41,1000.0,95.42,95.42,95.38,95.41,1000.0
2012-04-05 13:15:00,95.4,95.4,95.32,95.33,1600.0,95.4,95.4,95.32,95.33,1600.0
2012-04-05 13:20:00,95.34,95.36,95.33,95.33,400.0,95.34,95.36,95.33,95.33,400.0
2012-04-05 13:25:00,95.35,95.39,95.35,95.37,900.0,95.35,95.39,95.35,95.37,900.0
2012-04-05 13:30:00,95.39,95.39,95.32,95.32,1000.0,95.39,95.39,95.32,95.32,1000.0
2012-04-05 13:35:00,95.31,95.37,95.31,95.32,1300.0,95.31,95.37,95.31,95.32,1300.0
2012-04-05 13:40:00,95.28,95.29,95.16,95.19,1400.0,95.28,95.29,95.16,95.19,1400.0
2012-04-05 13:45:00,95.17,95.19,95.0,95.12,2800.0,95.17,95.19,95.0,95.12,2800.0
2012-04-05 13:50:00,95.1,95.1,94.94,94.94,3500.0,95.1,95.1,94.94,94.94,3500.0
2012-04-05 13:55:00,94.94,95.0,94.92,95.0,2600.0,94.94,95.0,94.92,95.0,2600.0
2012-04-05 14:00:00,95.0,95.0,94.91,94.91,1500.0,95.0,95.0,94.91,94.91,1500.0
2012-04-05 14:05:00,94.89,94.93,94.86,94.93,1400.0,94.89,94.93,94.86,94.93,1400.0
2012-04-05 14:10:00,94.92,94.92,94.84,94.86,2200.0,94.92,94.92,94.84,94.86,2200.0
2012-04-05 14:15:00,94.86,94.99,94.82,94.92,8400.0,94.86,94.99,94.82,94.92,8400.0
2012-04-05 14:20:00,94.95,94.95,94.9,94.92,1100.0,94.95,94.95,94.9,94.92,1100.0
2012-04-05 14:25:00,94.85,94.85,94.76,94.81,2700.0,94.85,94.85,94.76,94.81,2700.0
2012-04-05 14:30:00,94.82,94.84,94.75,94.79,2800.0,94.82,94.84,94.75,94.79,2800.0
2012-04-05 14:35:00,94.79,94.8,94.74,94.75,1700.0,94.79,94.8,94.74,94.75,1700.0
2012-04-05 14:40:00,94.73,94.8,94.71,94.76,4400.0,94.73,94.8,94.71,94.76,4400.0
2012-04-05 14:45:00,94.75,94.8,94.75,94.78,3400.0,94.75,94.8,94.75,94.78,3400.0
2012-04-05 14:50:00,94.79,94.89,94.78,94.89,3800.0,94.79,94.89,94.78,94.89,3800.0
2012-04-05 14:55:00,94.89,94.93,94.89,94.93,1600.0,94.89,94.93,94.89,94.93,1600.0
2012-04-05 15:00:00,94.9,94.94,94.88,94.94,5200.0,94.9,94.94,94.88,94.94,5200.0
2012-04-05 15:05:00,94.94,94.94,94.9,94.91,4400.0,94.94,94.94,94.9,94.91,4400.0
2012-04-05 15:10:00,94.9,94.9,94.83,94.88,6000.0,94.9,94.9,94.83,94.88,6000.0
2012-04-05 15:15:00,94.89,94.95,94.85,94.92,6500.0,94.89,94.95,94.85,94.92,6500.0
2012-04-05 15:20:00,94.95,94.95,94.88,94.92,4600.0,94.95,94.95,94.88,94.92,4600.0
2012-04-05 15:25:00,94.92,95.0,94.91,94.97,10500.0,94.92,95.0,94.91,94.97,10500.0
2012-04-05 15:30:00,94.96,95.05,94.96,95.01,9800.0,94.96,95.05,94.96,95.01,9800.0
2012-04-05 15:35:00,95.01,95.01,94.97,95.01,4000.0,95.01,95.01,94.97,95.01,4000.0
2012-04-05 15:40:00,95.02,95.07,95.0,95.03,7600.0,95.02,95.07,95.0,95.03,7600.0
2012-04-05 15:45:00,95.01,95.12,94.96,94.98,17500.0,95.01,95.12,94.96,94.98,17500.0
2012-04-05 15:50:00,94.98,95.12,94.93,95.0,25100.0,94.98,95.12,94.93,95.0,25100.0
2012-04-05 15:55:00,95.0,95.06,94.92,95.04,30800.0,95.0,95.06,94.92,95.04,30800.0
2012-04-09 09:30:00,93.59,93.93,92.51,93.43,28400.0,93.59,93.93,92.51,93.43,28400.0
2012-04-09 09:35:00,93.53,93.64,93.38,93.44,13100.0,93.53,93.64,93.38,93.44,13100.0
2012-04-09 09:40:00,93.39,93.47,93.15,93.22,11400.0,93.39,93.47,93.15,93.22,11400.0
2012-04-09 09:45:00,93.19,93.22,93.0,93.03,9000.0,93.19,93.22,93.0,93.03,9000.0
2012-04-09 09:50:00,93.03,93.14,92.98,93.14,8500.0,93.03,93.14,92.98,93.14,8500.0
2012-04-09 09:55:00,93.09,93.25,93.04,93.15,5700.0,93.09,93.25,93.04,93.15,5700.0
2012-04-09 10:00:00,93.1,93.43,93.1,93.39,11100.0,93.1,93.43,93.1,93.39,11100.0
2012-04-09 10:05:00,93.36,93.48,93.32,93.39,4800.0,93.36,93.48,93.32,93.39,4800.0
2012-04-09 10:10:00,93.5,93.5,93.38,93.48,3400.0,93.5,93.5,93.38,93.48,3400.0
2012-04-09 10:15:00,93.52,93.65,93.45,93.48,5500.0,93.52,93.65,93.45,93.48,5500.0
2012-04-09 10:20:00,93.42,93.52,93.41,93.52,3100.0,93.42,93.52,93.41,93.52,3100.0
2012-04-09 10:25:00,93.66,93.66,93.28,93.31,3600.0,93.66,93.66,93.28,93.31,3600.0
2012-04-09 10:30:00,93.33,93.35,93.21,93.21,4400.0,93.33,93.35,93.21,93.21,4400.0
2012-04-09 10:35:00,93.21,93.31,93.16,93.25,3700.0,93.21,93.31,93.16,93.25,3700.0
2012-04-09 10:40:00,93.25,93.5,93.24,93.48,5500.0,93.25,93.5,93.24,93.48,5500.0
2012-04-09 10:45:00,93.41,93.57,93.37,93.56,1600.0,93.41,93.57,93.37,93.56,1600.0
2012-04-09 10:50:00,93.55,93.7,93.45,93.69,5900.0,93.55,93.7,93.45,93.69,5900.0
2012-04-09 10:55:00,93.66,93.77,93.66,93.67,600.0,93.66,93.77,93.66,93.67,600.0
2012-04-09 11:00:00,93.73,93.87,93.67,93.87,5800.0,93.73,93.87,93.67,93.87,5800.0
2012-04-09 11:05:00,93.77,93.89,93.63,93.77,3400.0,93.77,93.89,93.63,93.77,3400.0
2012-04-09 11:10:00,93.77,93.77,93.52,93.52,1600.0,93.77,93.77,93.52,93.52,1600.0
2012-04-09 11:15:00,93.57,93.66,93.57,93.64,1900.0,93.57,93.66,93.57,93.64,1900.0
2012-04-09 11:20:00,93.65,93.65,93.51,93.61,1300.0,93.65,93.65,93.51,93.61,1300.0
2012-04-09 11:25:00,93.57,93.61,93.48,93.61,800.0,93.57,93.61,93.48,93.61,800.0
2012-04-09 11:30:00,93.58,93.71,93.55,93.56,2600.0,93.58,93.71,93.55,93.56,2600.0
2012-04-09 11:35:00,93.55,93.63,93.52,93.6,700.0,93.55,93.63,93.52,93.6,700.0
2012-04-09 11:40:00,93.66,93.66,93.58,93.63,2700.0,93.66,93.66,93.58,93.63,2700.0
2012-04-09 11:45:00,93.61,93.77,93.52,93.75,8700.0,93.61,93.77,93.52,93.75,8700.0
2012-04-09 11:50:00,93.73,93.79,93.68,93.79,1200.0,93.73,93.79,93.68,93.79,1200.0
2012-04-09 11:55:00,93.79,93.89,93.78,93.89,4800.0,93.79,93.89,93.78,93.89,4800.0
2012-04-09 12:00:00,93.91,94.14,93.9,94.14,24800.0,93.91,94.14,93.9,94.14,24800.0
2012-04-09 12:05:00,94.14,94.19,94.09,94.09,9100.0,94.14,94.19,94.09,94.09,9100.0
2012-04-09 12:10:00,94.19,94.23,94.14,94.17,2400.0,94.19,94.23,94.14,94.17,2400.0
2012-04-09 12:15:00,94.16,94.29,94.16,94.21,4300.0,94.16,94.29,94.16,94.21,4300.0
2012-04-09 12:20:00,94.28,94.3,94.15,94.16,1500.0,94.28,94.3,94.15,94.16,1500.0
2012-04-09 12:25:00,94.16,94.34,94.16,94.34,2400.0,94.16,94.34,94.16,94.34,2400.0
2012-04-09 12:30:00,94.39,94.39,94.21,94.3,3700.0,94.39,94.39,94.21,94.3,3700.0
2012-04-09 12:35:00,94.26,94.39,94.26,94.33,1900.0,94.26,94.39,94.26,94.33,1900.0
2012-04-09 12:40:00,94.28,94.41,94.27,94.27,2400.0,94.28,94.41,94.27,94.27,2400.0
2012-04-09 12:45:00,94.34,94.37,94.3,94.3,1100.0,94.34,94.37,94.3,94.3,1100.0
2012-04-09 12:50:00,94.25,94.25,94.17,94.17,600.0,94.25,94.25,94.17,94.17,600.0
2012-04-09 12:55:00,94.18,94.2,94.04,94.14,4500.0,94.18,94.2,94.04,94.14,4500.0
2012-04-09 13:00:00,94.12,94.17,94.11,94.11,1800.0,94.12,94.17,94.11,94.11,1800.0
2012-04-09 13:05:00,94.09,94.1,94.03,94.03,1100.0,94.09,94.1,94.03,94.03,1100.0
2012-04-09 13:10:00,94.04,94.11,94.01,94.11,1600.0,94.04,94.11,94.01,94.11,1600.0
2012-04-09 13:15:00,94.12,94.13,93.97,93.97,1400.0,94.12,94.13,93.97,93.97,1400.0
2012-04-09 13:20:00,93.97,94.0,93.88,93.99,3800.0,93.97,94.0,93.88,93.99,3800.0
2012-04-09 13:25:00,93.99,93.99,93.88,93.88,900.0,93.99,93.99,93.88,93.88,900.0
2012-04-09 13:30:00,93.9,94.01,93.9,93.97,1500.0,93.9,94.01,93.9,93.97,1500.0
2012-04-09 13:35:00,94.04,94.17,94.04,94.17,600.0,94.04,94.17,94.04,94.17,600.0
2012-04-09 13:40:00,94.2,94.28,94.19,94.26,2500.0,94.2,94.28,94.19,94.26,2500.0
2012-04-09 13:45:00,94.25,94.25,94.14,94.2,4900.0,94.25,94.25,94.14,94.2,4900.0
2012-04-09 13:50:00,94.17,94.25,94.08,94.25,4900.0,94.17,94.25,94.08,94.25,4900.0
2012-04-09 13:55:00,94.25,94.35,94.25,94.35,3200.0,94.25,94.35,94.25,94.35,3200.0
2012-04-09 14:00:00,94.36,94.36,94.22,94.28,5200.0,94.36,94.36,94.22,94.28,5200.0
2012-04-09 14:05:00,94.31,94.35,94.31,94.35,900.0,94.31,94.35,94.31,94.35,900.0
2012-04-09 14:10:00,94.31,94.31,94.23,94.28,2200.0,94.31,94.31,94.23,94.28,2200.0
2012-04-09 14:15:00,94.3,94.4,94.28,94.35,2900.0,94.3,94.4,94.28,94.35,2900.0
2012-04-09 14:20:00,94.34,94.38,94.31,94.31,1300.0,94.34,94.38,94.31,94.31,1300.0
2012-04-09 14:25:00,94.31,94.33,94.3,94.3,2900.0,94.31,94.33,94.3,94.3,2900.0
2012-04-09 14:30:00,94.29,94.38,94.29,94.32,6900.0,94.29,94.38,94.29,94.32,6900.0
2012-04-09 14:35:00,94.31,94.38,94.31,94.37,900.0,94.31,94.38,94.31,94.37,900.0
2012-04-09 14:40:00,94.39,94.39,94.3,94.39,1000.0,94.39,94.39,94.3,94.39,1000.0
2012-04-09 14:45:00,94.39,94.43,94.34,94.34,1400.0,94.39,94.43,94.34,94.34,1400.0
2012-04-09 14:50:00,94.4,94.48,94.4,94.45,2200.0,94.4,94.48,94.4,94.45,2200.0
2012-04-09 14:55:00,94.45,94.45,94.41,94.41,200.0,94.45,94.45,94.41,94.41,200.0
2012-04-09 15:00:00,94.31,94.42,94.26,94.3,2300.0,94.31,94.42,94.26,94.3,2300.0
2012-04-09 15:05:00,94.29,94.3,94.29,94.3,800.0,94.29,94.3,94.29,94.3,800.0
2012-04-09 15:10:00,94.34,94.41,94.34,94.41,1800.0,94.34,94.41,94.34,94.41,1800.0
2012-04-09 15:15:00,94.41,94.44,94.38,94.43,1700.0,94.41,94.44,94.38,94.43,1700.0
2012-04-09 15:20:00,94.38,94.39,94.34,94.36,2800.0,94.38,94.39,94.34,94.36,2800.0
2012-04-09 15:25:00,94.35,94.41,94.28,94.28,7000.0,94.35,94.41,94.28,94.28,7000.0
2012-04-09 15:30:00,94.28,94.38,94.21,94.33,13700.0,94.28,94.38,94.21,94.33,13700.0
2012-04-09 15:35:00,94.36,94.36,94.17,94.26,5800.0,94.36,94.36,94.17,94.26,5800.0
2012-04-09 15:40:00,94.25,94.34,94.21,94.34,2800.0,94.25,94.34,94.21,94.34,2800.0
2012-04-09 15:45:00,94.3,94.32,94.15,94.3,3800.0,94.3,94.32,94.15,94.3,3800.0
2012-04-09 15:50:00,94.32,94.43,94.3,94.38,10000.0,94.32,94.43,94.3,94.38,10000.0
2012-04-09 15:55:00,94.35,94.4,94.29,94.37,15500.0,94.35,94.4,94.29,94.37,15500.0
2012-04-10 09:30:00,94.0,94.0,93.66,93.77,8400.0,94.0,94.0,93.66,93.77,8400.0
2012-04-10 09:35:00,93.74,94.0,93.74,94.0,11800.0,93.74,94.0,93.74,94.0,11800.0
2012-04-10 09:40:00,94.01,94.09,93.89,94.09,7000.0,94.01,94.09,93.89,94.09,7000.0
2012-04-10 09:45:00,94.01,94.33,93.96,93.98,3300.0,94.01,94.33,93.96,93.98,3300.0
2012-04-10 09:50:00,93.97,93.99,93.87,93.91,6700.0,93.97,93.99,93.87,93.91,6700.0
2012-04-10 09:55:00,93.96,94.37,93.95,94.37,5100.0,93.96,94.37,93.95,94.37,5100.0
2012-04-10 10:00:00,94.31,94.32,93.5,93.63,22900.0,94.31,94.32,93.5,93.63,22900.0
2012-04-10 10:05:00,93.58,93.78,93.53,93.78,4500.0,93.58,93.78,93.53,93.78,4500.0
2012-04-10 10:10:00,93.69,93.82,93.57,93.82,10800.0,93.69,93.82,93.57,93.82,10800.0
2012-04-10 10:15:00,93.8,93.83,93.63,93.71,31400.0,93.8,93.83,93.63,93.71,31400.0
2012-04-10 10:20:00,93.67,93.89,93.5,93.56,64300.0,93.67,93.89,93.5,93.56,64300.0
2012-04-10 10:25:00,93.56,93.78,93.54,93.67,18100.0,93.56,93.78,93.54,93.67,18100.0
2012-04-10 10:30:00,93.71,93.8,93.7,93.8,47800.0,93.71,93.8,93.7,93.8,47800.0
2012-04-10 10:35:00,93.8,93.83,93.56,93.56,5700.0,93.8,93.83,93.56,93.56,5700.0
2012-04-10 10:40:00,93.47,93.7,93.4,93.63,4500.0,93.47,93.7,93.4,93.63,4500.0
2012-04-10 10:45:00,93.7,93.75,93.66,93.73,2000.0,93.7,93.75,93.66,93.73,2000.0
2012-04-10 10:50:00,93.73,93.83,93.63,93.83,3600.0,93.73,93.83,93.63,93.83,3600.0
2012-04-10 10:55:00,93.81,93.85,93.66,93.85,4100.0,93.81,93.85,93.66,93.85,4100.0
2012-04-10 11:00:00,93.84,94.13,93.84,94.13,5500.0,93.84,94.13,93.84,94.13,5500.0
2012-04-10 11:05:00,94.21,94.26,93.97,94.07,5500.0,94.21,94.26,93.97,94.07,5500.0
2012-04-10 11:10:00,94.17,94.19,94.0,94.09,3900.0,94.17,94.19,94.0,94.09,3900.0
2012-04-10 11:15:00,94.1,94.11,93.91,94.0,3300.0,94.1,94.11,93.91,94.0,3300.0
2012-04-10 11:20:00,93.96,93.98,93.75,93.8,5000.0,93.96,93.98,93.75,93.8,5000.0
2012-04-10 11:25:00,93.79,93.95,93.77,93.78,11200.0,93.79,93.95,93.77,93.78,11200.0
2012-04-10 11:30:00,93.76,93.82,93.71,93.73,2800.0,93.76,93.82,93.71,93.73,2800.0
2012-04-10 11:35:00,93.67,93.7,93.42,93.51,9200.0,93.67,93.7,93.42,93.51,9200.0
2012-04-10 11:40:00,93.46,93.46,93.36,93.42,9200.0,93.46,93.46,93.36,93.42,9200.0
2012-04-10 11:45:00,93.43,93.44,93.34,93.35,10700.0,93.43,93.44,93.34,93.35,10700.0
2012-04-10 11:50:00,93.35,93.39,93.2,93.36,23200.0,93.35,93.39,93.2,93.36,23200.0
2012-04-10 11:55:00,93.4,93.46,93.3,93.37,27700.0,93.4,93.46,93.3,93.37,27700.0
2012-04-10 12:00:00,93.36,93.37,93.07,93.1,25800.0,93.36,93.37,93.07,93.1,25800.0
2012-04-10 12:05:00,93.1,93.2,92.85,93.0,107900.0,93.1,93.2,92.85,93.0,107900.0
2012-04-10 12:10:00,93.04,93.1,92.89,92.98,32200.0,93.04,93.1,92.89,92.98,32200.0
2012-04-10 12:15:00,92.92,93.12,92.77,93.01,15300.0,92.92,93.12,92.77,93.01,15300.0
2012-04-10 12:20:00,92.93,93.06,92.75,93.06,36100.0,92.93,93.06,92.75,93.06,36100.0
2012-04-10 12:25:00,92.95,93.04,92.91,92.96,2600.0,92.95,93.04,92.91,92.96,2600.0
2012-04-10 12:30:00,93.07,93.07,92.83,92.9,6100.0,93.07,93.07,92.83,92.9,6100.0
2012-04-10 12:35:00,92.9,93.01,92.9,92.97,21100.0,92.9,93.01,92.9,92.97,21100.0
2012-04-10 12:40:00,92.94,93.0,92.91,92.98,3400.0,92.94,93.0,92.91,92.98,3400.0
2012-04-10 12:45:00,92.99,92.99,92.91,92.91,11600.0,92.99,92.99,92.91,92.91,11600.0
2012-04-10 12:50:00,92.91,92.99,92.91,92.97,26700.0,92.91,92.99,92.91,92.97,26700.0
2012-04-10 12:55:00,92.97,93.07,92.96,93.01,9200.0,92.97,93.07,92.96,93.01,9200.0
2012-04-10 13:00:00,93.02,93.03,92.89,93.0,13100.0,93.02,93.03,92.89,93.0,13100.0
2012-04-10 13:05:00,92.99,93.0,92.91,92.97,19800.0,92.99,93.0,92.91,92.97,19800.0
2012-04-10 13:10:00,92.95,92.98,92.9,92.92,22700.0,92.95,92.98,92.9,92.92,22700.0
2012-04-10 13:15:00,92.94,93.0,92.91,92.93,39000.0,92.94,93.0,92.91,92.93,39000.0
2012-04-10 13:20:00,92.91,93.0,92.76,92.76,33300.0,92.91,93.0,92.76,92.76,33300.0
2012-04-10 13:25:00,92.75,92.84,92.74,92.79,18100.0,92.75,92.84,92.74,92.79,18100.0
2012-04-10 13:30:00,92.78,92.79,92.76,92.78,7400.0,92.78,92.79,92.76,92.78,7400.0
2012-04-10 13:35:00,92.78,92.81,92.7,92.73,23200.0,92.78,92.81,92.7,92.73,23200.0
2012-04-10 13:40:00,92.75,92.77,92.67,92.74,19200.0,92.75,92.77,92.67,92.74,19200.0
2012-04-10 13:45:00,92.75,92.9,92.75,92.9,6400.0,92.75,92.9,92.75,92.9,6400.0
2012-04-10 13:50:00,92.85,92.86,92.8,92.82,6500.0,92.85,92.86,92.8,92.82,6500.0
2012-04-10 13:55:00,92.84,92.99,92.82,92.89,7700.0,92.84,92.99,92.82,92.89,7700.0
2012-04-10 14:00:00,92.88,93.0,92.86,92.88,13100.0,92.88,93.0,92.86,92.88,13100.0
2012-04-10 14:05:00,92.87,92.92,92.82,92.92,11900.0,92.87,92.92,92.82,92.92,11900.0
2012-04-10 14:10:00,92.92,92.96,92.85,92.89,5200.0,92.92,92.96,92.85,92.89,5200.0
2012-04-10 14:15:00,92.82,92.88,92.65,92.67,8100.0,92.82,92.88,92.65,92.67,8100.0
2012-04-10 14:20:00,92.65,92.72,92.53,92.53,5600.0,92.65,92.72,92.53,92.53,5600.0
2012-04-10 14:25:00,92.52,92.59,92.37,92.44,18900.0,92.52,92.59,92.37,92.44,18900.0
2012-04-10 14:30:00,92.48,92.48,92.25,92.31,10300.0,92.48,92.48,92.25,92.31,10300.0
2012-04-10 14:35:00,92.31,92.39,92.2,92.2,23000.0,92.31,92.39,92.2,92.2,23000.0
2012-04-10 14:40:00,92.18,92.21,91.96,92.05,13500.0,92.18,92.21,91.96,92.05,13500.0
2012-04-10 14:45:00,92.0,92.05,91.98,92.04,3100.0,92.0,92.05,91.98,92.04,3100.0
2012-04-10 14:50:00,92.01,92.12,92.01,92.12,3100.0,92.01,92.12,92.01,92.12,3100.0
2012-04-10 14:55:00,92.04,92.09,92.02,92.07,1700.0,92.04,92.09,92.02,92.07,1700.0
2012-04-10 15:00:00,92.0,92.02,91.77,91.77,10400.0,92.0,92.02,91.77,91.77,10400.0
2012-04-10 15:05:00,91.79,91.92,91.66,91.72,11200.0,91.79,91.92,91.66,91.72,11200.0
2012-04-10 15:10:00,91.71,91.8,91.65,91.68,8700.0,91.71,91.8,91.65,91.68,8700.0
2012-04-10 15:15:00,91.69,92.0,91.68,92.0,28900.0,91.69,92.0,91.68,92.0,28900.0
2012-04-10 15:20:00,92.01,92.11,91.95,91.99,11400.0,92.01,92.11,91.95,91.99,11400.0
2012-04-10 15:25:00,91.96,92.06,91.95,91.97,8600.0,91.96,92.06,91.95,91.97,8600.0
2012-04-10 15:30:00,91.95,92.06,91.95,92.03,8600.0,91.95,92.06,91.95,92.03,8600.0
2012-04-10 15:35:00,92.05,92.15,92.0,92.15,7500.0,92.05,92.15,92.0,92.15,7500.0
2012-04-10 15:40:00,92.14,92.22,92.0,92.0,8000.0,92.14,92.22,92.0,92.0,8000.0
2012-04-10 15:45:00,92.0,92.0,91.63,91.69,23100.0,92.0,92.0,91.63,91.69,23100.0
2012-04-10 15:50:00,91.67,92.08,91.61,92.05,17300.0,91.67,92.08,91.61,92.05,17300.0
2012-04-10 15:55:00,92.06,92.06,91.85,91.86,21700.0,92.06,92.06,91.85,91.86,21700.0
2012-04-11 09:30:00,92.56,94.0,92.56,92.96,21300.0,92.56,94.0,92.56,92.96,21300.0
2012-04-11 09:35:00,92.96,93.47,92.96,93.39,6100.0,92.96,93.47,92.96,93.39,6100.0
2012-04-11 09:40:00,93.28,93.51,93.28,93.32,4900.0,93.28,93.51,93.28,93.32,4900.0
2012-04-11 09:45:00,93.38,93.66,93.22,93.66,7100.0,93.38,93.66,93.22,93.66,7100.0
2012-04-11 09:50:00,93.59,93.88,93.49,93.57,7000.0,93.59,93.88,93.49,93.57,7000.0
2012-04-11 09:55:00,93.62,93.97,93.62,93.67,5800.0,93.62,93.97,93.62,93.67,5800.0
2012-04-11 10:00:00,93.69,93.74,93.51,93.51,3800.0,93.69,93.74,93.51,93.51,3800.0
2012-04-11 10:05:00,93.56,93.57,93.15,93.18,8800.0,93.56,93.57,93.15,93.18,8800.0
2012-04-11 10:10:00,93.14,93.37,93.14,93.2,6600.0,93.14,93.37,93.14,93.2,6600.0
2012-04-11 10:15:00,93.22,93.4,93.22,93.31,4400.0,93.22,93.4,93.22,93.31,4400.0
2012-04-11 10:20:00,93.38,93.38,93.28,93.33,1500.0,93.38,93.38,93.28,93.33,1500.0
2012-04-11 10:25:00,93.27,93.38,93.27,93.35,1600.0,93.27,93.38,93.27,93.35,1600.0
2012-04-11 10:30:00,93.36,93.41,93.3,93.41,5800.0,93.36,93.41,93.3,93.41,5800.0
2012-04-11 10:35:00,93.45,93.71,93.44,93.71,7000.0,93.45,93.71,93.44,93.71,7000.0
2012-04-11 10:40:00,93.72,93.86,93.53,93.57,9400.0,93.72,93.86,93.53,93.57,9400.0
2012-04-11 10:45:00,93.64,93.7,93.5,93.54,4900.0,93.64,93.7,93.5,93.54,4900.0
2012-04-11 10:50:00,93.6,93.61,93.35,93.45,1000.0,93.6,93.61,93.35,93.45,1000.0
2012-04-11 10:55:00,93.45,93.69,93.4,93.56,2200.0,93.45,93.69,93.4,93.56,2200.0
2012-04-11 11:00:00,93.6,93.6,93.49,93.59,1400.0,93.6,93.6,93.49,93.59,1400.0
2012-04-11 11:05:00,93.6,93.61,93.39,93.39,4600.0,93.6,93.61,93.39,93.39,4600.0
2012-04-11 11:10:00,93.39,93.41,93.32,93.37,3100.0,93.39,93.41,93.32,93.37,3100.0
2012-04-11 11:15:00,93.4,93.42,93.33,93.33,1700.0,93.4,93.42,93.33,93.33,1700.0
2012-04-11 11:20:00,93.32,93.4,93.3,93.4,1100.0,93.32,93.4,93.3,93.4,1100.0
2012-04-11 11:25:00,93.38,93.48,93.36,93.43,1900.0,93.38,93.48,93.36,93.43,1900.0
2012-04-11 11:30:00,93.48,93.49,93.39,93.42,4900.0,93.48,93.49,93.39,93.42,4900.0
2012-04-11 11:35:00,93.46,93.48,93.37,93.37,2300.0,93.46,93.48,93.37,93.37,2300.0
2012-04-11 11:40:00,93.39,93.57,93.39,93.47,2200.0,93.39,93.57,93.39,93.47,2200.0
2012-04-11 11:45:00,93.47,93.69,93.47,93.61,4400.0,93.47,93.69,93.47,93.61,4400.0
2012-04-11 11:50:00,93.61,93.73,93.61,93.68,2400.0,93.61,93.73,93.61,93.68,2400.0
2012-04-11 11:55:00,93.72,93.82,93.72,93.78,2200.0,93.72,93.82,93.72,93.78,2200.0
2012-04-11 12:00:00,93.75,93.75,93.7,93.74,3000.0,93.75,93.75,93.7,93.74,3000.0
2012-04-11 12:05:00,93.68,93.68,93.34,93.34,5100.0,93.68,93.68,93.34,93.34,5100.0
2012-04-11 12:10:00,93.34,93.39,93.26,93.33,2700.0,93.34,93.39,93.26,93.33,2700.0
2012-04-11 12:15:00,93.29,93.33,93.27,93.33,4000.0,93.29,93.33,93.27,93.33,4000.0
2012-04-11 12:20:00,93.33,93.33,93.21,93.21,4100.0,93.33,93.33,93.21,93.21,4100.0
2012-04-11 12:25:00,93.29,93.38,93.29,93.35,1300.0,93.29,93.38,93.29,93.35,1300.0
2012-04-11 12:30:00,93.35,93.38,93.34,93.34,800.0,93.35,93.38,93.34,93.34,800.0
2012-04-11 12:35:00,93.38,93.41,93.37,93.41,1600.0,93.38,93.41,93.37,93.41,1600.0
2012-04-11 12:40:00,93.42,93.48,93.42,93.48,1400.0,93.42,93.48,93.42,93.48,1400.0
2012-04-11 12:45:00,93.55,93.59,93.55,93.59,800.0,93.55,93.59,93.55,93.59,800.0
2012-04-11 12:50:00,93.55,93.64,93.53,93.63,1600.0,93.55,93.64,93.53,93.63,1600.0
2012-04-11 12:55:00,93.7,93.85,93.7,93.81,4300.0,93.7,93.85,93.7,93.81,4300.0
2012-04-11 13:00:00,93.79,93.79,93.7,93.78,2200.0,93.79,93.79,93.7,93.78,2200.0
2012-04-11 13:05:00,93.8,93.9,93.8,93.88,2600.0,93.8,93.9,93.8,93.88,2600.0
2012-04-11 13:10:00,93.89,93.92,93.71,93.72,3400.0,93.89,93.92,93.71,93.72,3400.0
2012-04-11 13:15:00,93.75,93.85,93.75,93.83,1300.0,93.75,93.85,93.75,93.83,1300.0
2012-04-11 13:20:00,93.83,93.89,93.83,93.86,1800.0,93.83,93.89,93.83,93.86,1800.0
2012-04-11 13:25:00,93.85,93.95,93.79,93.89,5400.0,93.85,93.95,93.79,93.89,5400.0
2012-04-11 13:30:00,93.9,93.9,93.87,93.87,700.0,93.9,93.9,93.87,93.87,700.0
2012-04-11 13:35:00,93.86,93.92,93.86,93.92,900.0,93.86,93.92,93.86,93.92,900.0
2012-04-11 13:40:00,93.94,94.0,93.94,93.99,6200.0,93.94,94.0,93.94,93.99,6200.0
2012-04-11 13:45:00,93.95,93.98,93.94,93.96,1000.0,93.95,93.98,93.94,93.96,1000.0
2012-04-11 13:50:00,93.99,94.13,93.98,94.12,5200.0,93.99,94.13,93.98,94.12,5200.0
2012-04-11 13:55:00,94.13,94.17,93.93,93.96,5800.0,94.13,94.17,93.93,93.96,5800.0
2012-04-11 14:00:00,93.88,93.88,93.65,93.65,1900.0,93.88,93.88,93.65,93.65,1900.0
2012-04-11 14:05:00,93.63,93.63,93.43,93.57,8300.0,93.63,93.63,93.43,93.57,8300.0
2012-04-11 14:10:00,93.57,93.82,93.57,93.82,1500.0,93.57,93.82,93.57,93.82,1500.0
2012-04-11 14:15:00,93.82,93.84,93.63,93.71,2100.0,93.82,93.84,93.63,93.71,2100.0
2012-04-11 14:20:00,93.68,93.68,93.54,93.58,3500.0,93.68,93.68,93.54,93.58,3500.0
2012-04-11 14:25:00,93.57,93.74,93.56,93.74,2300.0,93.57,93.74,93.56,93.74,2300.0
2012-04-11 14:30:00,93.73,93.79,93.44,93.44,4400.0,93.73,93.79,93.44,93.44,4400.0
2012-04-11 14:35:00,93.53,93.57,93.48,93.57,5400.0,93.53,93.57,93.48,93.57,5400.0
2012-04-11 14:40:00,93.57,93.58,93.49,93.49,2100.0,93.57,93.58,93.49,93.49,2100.0
2012-04-11 14:45:00,93.5,93.52,93.43,93.45,1700.0,93.5,93.52,93.43,93.45,1700.0
2012-04-11 14:50:00,93.43,93.49,93.36,93.44,3500.0,93.43,93.49,93.36,93.44,3500.0
2012-04-11 14:55:00,93.46,93.58,93.41,93.46,2800.0,93.46,93.58,93.41,93.46,2800.0
2012-04-11 15:00:00,93.46,93.52,93.33,93.42,3400.0,93.46,93.52,93.33,93.42,3400.0
2012-04-11 15:05:00,93.42,93.43,93.26,93.26,2800.0,93.42,93.43,93.26,93.26,2800.0
2012-04-11 15:10:00,93.33,93.35,93.26,93.31,6100.0,93.33,93.35,93.26,93.31,6100.0
2012-04-11 15:15:00,93.22,93.34,93.22,93.34,3800.0,93.22,93.34,93.22,93.34,3800.0
2012-04-11 15:20:00,93.29,93.34,93.15,93.24,5700.0,93.29,93.34,93.15,93.24,5700.0
2012-04-11 15:25:00,93.27,93.32,93.22,93.25,3900.0,93.27,93.32,93.22,93.25,3900.0
2012-04-11 15:30:00,93.24,93.48,93.24,93.46,5900.0,93.24,93.48,93.24,93.46,5900.0
2012-04-11 15:35:00,93.47,93.48,93.35,93.39,5000.0,93.47,93.48,93.35,93.39,5000.0
2012-04-11 15:40:00,93.39,93.41,93.31,93.34,6200.0,93.39,93.41,93.31,93.34,6200.0
2012-04-11 15:45:00,93.31,93.45,93.31,93.41,6500.0,93.31,93.45,93.31,93.41,6500.0
2012-04-11 15:50:00,93.42,93.56,93.42,93.51,7400.0,93.42,93.56,93.42,93.51,7400.0
2012-04-11 15:55:00,93.54,93.71,93.52,93.71,12300.0,93.54,93.71,93.52,93.71,12300.0
2012-04-12 09:30:00,93.45,93.97,93.11,93.82,10400.0,93.45,93.97,93.11,93.82,10400.0
2012-04-12 09:35:00,93.81,94.0,93.78,93.9,8300.0,93.81,94.0,93.78,93.9,8300.0
2012-04-12 09:40:00,93.92,94.0,93.76,93.94,8200.0,93.92,94.0,93.76,93.94,8200.0
2012-04-12 09:45:00,93.87,94.5,93.86,94.35,13800.0,93.87,94.5,93.86,94.35,13800.0
2012-04-12 09:50:00,94.33,94.33,94.14,94.16,1800.0,94.33,94.33,94.14,94.16,1800.0
2012-04-12 09:55:00,94.16,94.18,94.02,94.17,2400.0,94.16,94.18,94.02,94.17,2400.0
2012-04-12 10:00:00,94.18,94.23,94.05,94.09,2600.0,94.18,94.23,94.05,94.09,2600.0
2012-04-12 10:05:00,94.04,94.16,94.01,94.16,1400.0,94.04,94.16,94.01,94.16,1400.0
2012-04-12 10:10:00,94.13,94.15,94.08,94.08,1600.0,94.13,94.15,94.08,94.08,1600.0
2012-04-12 10:15:00,94.06,94.07,93.92,93.92,2500.0,94.06,94.07,93.92,93.92,2500.0
2012-04-12 10:20:00,93.99,94.08,93.91,93.91,2000.0,93.99,94.08,93.91,93.91,2000.0
2012-04-12 10:25:00,93.92,94.26,93.91,94.14,3100.0,93.92,94.26,93.91,94.14,3100.0
2012-04-12 10:30:00,94.14,94.18,94.09,94.14,2900.0,94.14,94.18,94.09,94.14,2900.0
2012-04-12 10:35:00,94.14,94.2,94.1,94.17,2500.0,94.14,94.2,94.1,94.17,2500.0
2012-04-12 10:40:00,94.15,94.19,94.1,94.19,3500.0,94.15,94.19,94.1,94.19,3500.0
2012-04-12 10:45:00,94.17,94.34,94.13,94.34,4000.0,94.17,94.34,94.13,94.34,4000.0
2012-04-12 10:50:00,94.45,94.45,94.36,94.36,1700.0,94.45,94.45,94.36,94.36,1700.0
2012-04-12 10:55:00,94.46,94.46,94.26,94.39,6300.0,94.46,94.46,94.26,94.39,6300.0
2012-04-12 11:00:00,94.42,94.48,94.39,94.39,3700.0,94.42,94.48,94.39,94.39,3700.0
2012-04-12 11:05:00,94.47,94.5,94.43,94.45,2600.0,94.47,94.5,94.43,94.45,2600.0
2012-04-12 11:10:00,94.43,94.5,94.33,94.41,3300.0,94.43,94.5,94.33,94.41,3300.0
2012-04-12 11:15:00,94.43,94.49,94.42,94.47,1500.0,94.43,94.49,94.42,94.47,1500.0
2012-04-12 11:20:00,94.45,94.55,94.4,94.55,5400.0,94.45,94.55,94.4,94.55,5400.0
2012-04-12 11:25:00,94.65,94.71,94.65,94.7,2100.0,94.65,94.71,94.65,94.7,2100.0
2012-04-12 11:30:00,94.67,94.71,94.48,94.6,3900.0,94.67,94.71,94.48,94.6,3900.0
2012-04-12 11:35:00,94.59,94.59,94.46,94.46,1700.0,94.59,94.59,94.46,94.46,1700.0
2012-04-12 11:40:00,94.45,94.63,94.45,94.63,1100.0,94.45,94.63,94.45,94.63,1100.0
2012-04-12 11:45:00,94.62,94.62,94.58,94.61,1100.0,94.62,94.62,94.58,94.61,1100.0
2012-04-12 11:50:00,94.65,94.7,94.58,94.65,1400.0,94.65,94.7,94.58,94.65,1400.0
2012-04-12 11:55:00,94.59,94.75,94.59,94.74,3800.0,94.59,94.75,94.59,94.74,3800.0
2012-04-12 12:00:00,94.73,94.76,94.66,94.66,4100.0,94.73,94.76,94.66,94.66,4100.0
2012-04-12 12:05:00,94.68,94.71,94.48,94.56,2100.0,94.68,94.71,94.48,94.56,2100.0
2012-04-12 12:10:00,94.54,94.56,94.44,94.44,1400.0,94.54,94.56,94.44,94.44,1400.0
2012-04-12 12:15:00,94.38,94.44,94.38,94.43,1200.0,94.38,94.44,94.38,94.43,1200.0
2012-04-12 12:20:00,94.44,94.45,94.39,94.43,1400.0,94.44,94.45,94.39,94.43,1400.0
2012-04-12 12:25:00,94.43,94.5,94.38,94.38,1200.0,94.43,94.5,94.38,94.38,1200.0
2012-04-12 12:30:00,94.41,94.41,94.34,94.35,1400.0,94.41,94.41,94.34,94.35,1400.0
2012-04-12 12:35:00,94.31,94.39,94.31,94.39,600.0,94.31,94.39,94.31,94.39,600.0
2012-04-12 12:40:00,94.4,94.69,94.4,94.6,4500.0,94.4,94.69,94.4,94.6,4500.0
2012-04-12 12:45:00,94.62,94.66,94.62,94.62,3200.0,94.62,94.66,94.62,94.62,3200.0
2012-04-12 12:50:00,94.63,94.69,94.62,94.65,3600.0,94.63,94.69,94.62,94.65,3600.0
2012-04-12 12:55:00,94.65,94.69,94.6,94.6,1100.0,94.65,94.69,94.6,94.6,1100.0
2012-04-12 13:00:00,94.66,94.66,94.63,94.64,1000.0,94.66,94.66,94.63,94.64,1000.0
2012-04-12 13:05:00,94.63,94.63,94.62,94.62,200.0,94.63,94.63,94.62,94.62,200.0
2012-04-12 13:10:00,94.64,94.65,94.61,94.65,700.0,94.64,94.65,94.61,94.65,700.0
2012-04-12 13:15:00,94.66,94.66,94.54,94.54,2700.0,94.66,94.66,94.54,94.54,2700.0
2012-04-12 13:20:00,94.54,94.54,94.47,94.49,1100.0,94.54,94.54,94.47,94.49,1100.0
2012-04-12 13:25:00,94.48,94.6,94.48,94.52,4700.0,94.48,94.6,94.48,94.52,4700.0
2012-04-12 13:30:00,94.56,94.65,94.56,94.65,1700.0,94.56,94.65,94.56,94.65,1700.0
2012-04-12 13:35:00,94.62,94.69,94.62,94.69,3100.0,94.62,94.69,94.62,94.69,3100.0
2012-04-12 13:40:00,94.64,94.7,94.64,94.69,2100.0,94.64,94.7,94.64,94.69,2100.0
2012-04-12 13:45:00,94.69,94.74,94.64,94.65,3300.0,94.69,94.74,94.64,94.65,3300.0
2012-04-12 13:50:00,94.66,94.66,94.55,94.61,2000.0,94.66,94.66,94.55,94.61,2000.0
2012-04-12 13:55:00,94.62,94.63,94.48,94.56,5400.0,94.62,94.63,94.48,94.56,5400.0
2012-04-12 14:00:00,94.56,94.66,94.53,94.66,3500.0,94.56,94.66,94.53,94.66,3500.0
2012-04-12 14:05:00,94.65,94.67,94.62,94.62,1800.0,94.65,94.67,94.62,94.62,1800.0
2012-04-12 14:10:00,94.65,94.67,94.63,94.63,400.0,94.65,94.67,94.63,94.63,400.0
2012-04-12 14:15:00,94.64,94.68,94.63,94.67,1900.0,94.64,94.68,94.63,94.67,1900.0
2012-04-12 14:20:00,94.67,94.69,94.64,94.67,800.0,94.67,94.69,94.64,94.67,800.0
2012-04-12 14:25:00,94.67,94.67,94.67,94.67,800.0,94.67,94.67,94.67,94.67,800.0
2012-04-12 14:30:00,94.68,94.68,94.57,94.57,4000.0,94.68,94.68,94.57,94.57,4000.0
2012-04-12 14:35:00,94.6,94.68,94.59,94.66,3000.0,94.6,94.68,94.59,94.66,3000.0
2012-04-12 14:40:00,94.68,94.74,94.68,94.73,8900.0,94.68,94.74,94.68,94.73,8900.0
2012-04-12 14:45:00,94.73,94.74,94.71,94.74,2600.0,94.73,94.74,94.71,94.74,2600.0
2012-04-12 14:50:00,94.74,94.78,94.73,94.77,19200.0,94.74,94.78,94.73,94.77,19200.0
2012-04-12 14:55:00,94.75,94.75,94.65,94.69,6200.0,94.75,94.75,94.65,94.69,6200.0
2012-04-12 15:00:00,94.73,94.79,94.7,94.79,1700.0,94.73,94.79,94.7,94.79,1700.0
2012-04-12 15:05:00,94.8,94.8,94.69,94.75,3600.0,94.8,94.8,94.69,94.75,3600.0
2012-04-12 15:10:00,94.7,94.7,94.62,94.68,1700.0,94.7,94.7,94.62,94.68,1700.0
2012-04-12 15:15:00,94.68,94.76,94.67,94.67,4500.0,94.68,94.76,94.67,94.67,4500.0
2012-04-12 15:20:00,94.7,94.7,94.64,94.67,5300.0,94.7,94.7,94.64,94.67,5300.0
2012-04-12 15:25:00,94.66,94.78,94.66,94.72,9800.0,94.66,94.78,94.66,94.72,9800.0
2012-04-12 15:30:00,94.74,94.74,94.63,94.63,3100.0,94.74,94.74,94.63,94.63,3100.0
2012-04-12 15:35:00,94.64,94.7,94.61,94.67,6000.0,94.64,94.7,94.61,94.67,6000.0
2012-04-12 15:40:00,94.65,94.66,94.48,94.51,7800.0,94.65,94.66,94.48,94.51,7800.0
2012-04-12 15:45:00,94.49,94.5,94.37,94.37,8300.0,94.49,94.5,94.37,94.37,8300.0
2012-04-12 15:50:00,94.38,94.67,94.38,94.67,14300.0,94.38,94.67,94.38,94.67,14300.0
2012-04-12 15:55:00,94.69,94.73,94.55,94.72,15100.0,94.69,94.73,94.55,94.72,15100.0
2012-04-13 09:30:00,94.1,94.49,93.85,94.2,12800.0,94.1,94.49,93.85,94.2,12800.0
2012-04-13 09:35:00,94.13,94.46,94.01,94.36,6000.0,94.13,94.46,94.01,94.36,6000.0
2012-04-13 09:40:00,94.42,94.54,94.34,94.54,13700.0,94.42,94.54,94.34,94.54,13700.0
2012-04-13 09:45:00,94.53,94.63,94.47,94.51,3700.0,94.53,94.63,94.47,94.51,3700.0
2012-04-13 09:50:00,94.51,94.83,94.44,94.65,10100.0,94.51,94.83,94.44,94.65,10100.0
2012-04-13 09:55:00,94.69,94.88,94.62,94.62,3600.0,94.69,94.88,94.62,94.62,3600.0
2012-04-13 10:00:00,94.65,94.73,94.57,94.64,3100.0,94.65,94.73,94.57,94.64,3100.0
2012-04-13 10:05:00,94.77,94.85,94.68,94.68,1300.0,94.77,94.85,94.68,94.68,1300.0
2012-04-13 10:10:00,94.73,94.87,94.57,94.57,3300.0,94.73,94.87,94.57,94.57,3300.0
2012-04-13 10:15:00,94.57,94.64,94.19,94.19,8900.0,94.57,94.64,94.19,94.19,8900.0
2012-04-13 10:20:00,94.29,94.29,94.05,94.05,2700.0,94.29,94.29,94.05,94.05,2700.0
2012-04-13 10:25:00,94.03,94.07,93.9,94.02,3100.0,94.03,94.07,93.9,94.02,3100.0
2012-04-13 10:30:00,94.02,94.02,93.94,93.98,1500.0,94.02,94.02,93.94,93.98,1500.0
2012-04-13 10:35:00,93.96,94.04,93.89,94.04,2000.0,93.96,94.04,93.89,94.04,2000.0
2012-04-13 10:40:00,94.02,94.02,93.8,93.8,3500.0,94.02,94.02,93.8,93.8,3500.0
2012-04-13 10:45:00,93.81,93.83,93.49,93.49,3700.0,93.81,93.83,93.49,93.49,3700.0
2012-04-13 10:50:00,93.57,93.63,93.49,93.54,3900.0,93.57,93.63,93.49,93.54,3900.0
2012-04-13 10:55:00,93.56,93.56,93.42,93.42,1000.0,93.56,93.56,93.42,93.42,1000.0
2012-04-13 11:00:00,93.52,93.91,93.52,93.9,3800.0,93.52,93.91,93.52,93.9,3800.0
2012-04-13 11:05:00,93.91,93.95,93.84,93.86,1100.0,93.91,93.95,93.84,93.86,1100.0
2012-04-13 11:10:00,93.78,93.97,93.78,93.97,2200.0,93.78,93.97,93.78,93.97,2200.0
2012-04-13 11:15:00,93.94,94.05,93.93,93.93,1300.0,93.94,94.05,93.93,93.93,1300.0
2012-04-13 11:20:00,93.97,94.01,93.97,94.01,600.0,93.97,94.01,93.97,94.01,600.0
2012-04-13 11:25:00,94.01,94.08,93.99,94.05,2000.0,94.01,94.08,93.99,94.05,2000.0
2012-04-13 11:30:00,94.01,94.22,94.01,94.15,2100.0,94.01,94.22,94.01,94.15,2100.0
2012-04-13 11:35:00,94.2,94.25,94.2,94.2,800.0,94.2,94.25,94.2,94.2,800.0
2012-04-13 11:40:00,94.25,94.26,94.2,94.23,2300.0,94.25,94.26,94.2,94.23,2300.0
2012-04-13 11:45:00,94.27,94.49,94.27,94.45,4900.0,94.27,94.49,94.27,94.45,4900.0
2012-04-13 11:50:00,94.43,94.5,94.4,94.49,1700.0,94.43,94.5,94.4,94.49,1700.0
2012-04-13 11:55:00,94.47,94.5,94.43,94.5,2500.0,94.47,94.5,94.43,94.5,2500.0
2012-04-13 12:00:00,94.54,94.62,94.54,94.56,1700.0,94.54,94.62,94.54,94.56,1700.0
2012-04-13 12:05:00,94.58,94.61,94.53,94.58,1800.0,94.58,94.61,94.53,94.58,1800.0
2012-04-13 12:10:00,94.52,94.56,94.5,94.55,2100.0,94.52,94.56,94.5,94.55,2100.0
2012-04-13 12:15:00,94.56,94.57,94.56,94.57,300.0,94.56,94.57,94.56,94.57,300.0
2012-04-13 12:20:00,94.53,94.57,94.51,94.54,900.0,94.53,94.57,94.51,94.54,900.0
2012-04-13 12:25:00,94.6,94.61,94.55,94.6,1600.0,94.6,94.61,94.55,94.6,1600.0
2012-04-13 12:30:00,94.61,94.72,94.55,94.72,3800.0,94.61,94.72,94.55,94.72,3800.0
2012-04-13 12:35:00,94.7,94.7,94.65,94.7,600.0,94.7,94.7,94.65,94.7,600.0
2012-04-13 12:40:00,94.71,94.76,94.71,94.72,1100.0,94.71,94.76,94.71,94.72,1100.0
2012-04-13 12:45:00,94.8,94.89,94.77,94.89,4100.0,94.8,94.89,94.77,94.89,4100.0
2012-04-13 12:50:00,94.84,94.9,94.8,94.81,4800.0,94.84,94.9,94.8,94.81,4800.0
2012-04-13 12:55:00,94.86,94.86,94.81,94.85,600.0,94.86,94.86,94.81,94.85,600.0
2012-04-13 13:00:00,94.82,94.86,94.82,94.86,300.0,94.82,94.86,94.82,94.86,300.0
2012-04-13 13:05:00,94.87,94.91,94.87,94.89,1600.0,94.87,94.91,94.87,94.89,1600.0
2012-04-13 13:10:00,94.92,94.94,94.91,94.93,500.0,94.92,94.94,94.91,94.93,500.0
2012-04-13 13:15:00,94.95,95.0,94.95,94.95,2000.0,94.95,95.0,94.95,94.95,2000.0
2012-04-13 13:20:00,94.96,95.0,94.94,94.94,4900.0,94.96,95.0,94.94,94.94,4900.0
2012-04-13 13:25:00,94.98,94.99,94.93,94.97,1600.0,94.98,94.99,94.93,94.97,1600.0
2012-04-13 13:30:00,94.97,94.98,94.9,94.96,4500.0,94.97,94.98,94.9,94.96,4500.0
2012-04-13 13:35:00,94.98,95.0,94.94,94.99,13800.0,94.98,95.0,94.94,94.99,13800.0
2012-04-13 13:40:00,94.98,94.98,94.89,94.95,2100.0,94.98,94.98,94.89,94.95,2100.0
2012-04-13 13:45:00,94.95,94.96,94.87,94.87,2200.0,94.95,94.96,94.87,94.87,2200.0
2012-04-13 13:50:00,94.89,94.92,94.89,94.92,600.0,94.89,94.92,94.89,94.92,600.0
2012-04-13 13:55:00,94.89,94.9,94.84,94.88,2100.0,94.89,94.9,94.84,94.88,2100.0
2012-04-13 14:00:00,94.89,94.89,94.66,94.72,4200.0,94.89,94.89,94.66,94.72,4200.0
2012-04-13 14:05:00,94.72,94.85,94.72,94.84,4100.0,94.72,94.85,94.72,94.84,4100.0
2012-04-13 14:10:00,94.8,94.91,94.8,94.85,2900.0,94.8,94.91,94.8,94.85,2900.0
2012-04-13 14:15:00,94.86,94.87,94.79,94.87,4200.0,94.86,94.87,94.79,94.87,4200.0
2012-04-13 14:20:00,94.87,94.96,94.83,94.96,2200.0,94.87,94.96,94.83,94.96,2200.0
2012-04-13 14:25:00,95.0,95.0,94.8,94.8,4000.0,95.0,95.0,94.8,94.8,4000.0
2012-04-13 14:30:00,94.83,94.86,94.81,94.82,400.0,94.83,94.86,94.81,94.82,400.0
2012-04-13 14:35:00,94.83,94.86,94.83,94.84,1300.0,94.83,94.86,94.83,94.84,1300.0
2012-04-13 14:40:00,94.8,94.8,94.74,94.79,2200.0,94.8,94.8,94.74,94.79,2200.0
2012-04-13 14:45:00,94.75,94.85,94.75,94.84,3100.0,94.75,94.85,94.75,94.84,3100.0
2012-04-13 14:50:00,94.8,94.94,94.8,94.8,3000.0,94.8,94.94,94.8,94.8,3000.0
2012-04-13 14:55:00,94.79,94.79,94.67,94.68,2100.0,94.79,94.79,94.67,94.68,2100.0
2012-04-13 15:00:00,94.69,94.73,94.68,94.68,2200.0,94.69,94.73,94.68,94.68,2200.0
2012-04-13 15:05:00,94.7,94.83,94.7,94.83,3200.0,94.7,94.83,94.7,94.83,3200.0
2012-04-13 15:10:00,94.84,94.98,94.84,94.97,3100.0,94.84,94.98,94.84,94.97,3100.0
2012-04-13 15:15:00,94.93,94.97,94.91,94.96,2500.0,94.93,94.97,94.91,94.96,2500.0
2012-04-13 15:20:00,94.95,94.95,94.92,94.93,2200.0,94.95,94.95,94.92,94.93,2200.0
2012-04-13 15:25:00,94.89,94.91,94.88,94.89,5500.0,94.89,94.91,94.88,94.89,5500.0
2012-04-13 15:30:00,94.92,94.97,94.78,94.81,4800.0,94.92,94.97,94.78,94.81,4800.0
2012-04-13 15:35:00,94.73,94.76,94.67,94.69,2600.0,94.73,94.76,94.67,94.69,2600.0
2012-04-13 15:40:00,94.71,94.78,94.7,94.77,4500.0,94.71,94.78,94.7,94.77,4500.0
2012-04-13 15:45:00,94.82,94.88,94.79,94.87,8200.0,94.82,94.88,94.79,94.87,8200.0
2012-04-13 15:50:00,94.88,94.95,94.79,94.82,16100.0,94.88,94.95,94.79,94.82,16100.0
2012-04-13 15:55:00,94.81,95.0,94.81,94.94,23800.0,94.81,95.0,94.81,94.94,23800.0
2012-04-16 09:30:00,95.44,95.85,95.22,95.5,19100.0,95.44,95.85,95.22,95.5,19100.0
2012-04-16 09:35:00,95.51,95.57,95.17,95.17,5200.0,95.51,95.57,95.17,95.17,5200.0
2012-04-16 09:40:00,95.17,95.73,95.17,95.64,8800.0,95.17,95.73,95.17,95.64,8800.0
2012-04-16 09:45:00,95.81,95.81,95.03,95.19,6900.0,95.81,95.81,95.03,95.19,6900.0
2012-04-16 09:50:00,95.15,95.15,94.34,94.41,15000.0,95.15,95.15,94.34,94.41,15000.0
2012-04-16 09:55:00,94.3,94.3,93.6,93.6,8300.0,94.3,94.3,93.6,93.6,8300.0
2012-04-16 10:00:00,93.69,94.14,93.43,93.68,19200.0,93.69,94.14,93.43,93.68,19200.0
2012-04-16 10:05:00,93.73,93.8,93.58,93.65,12600.0,93.73,93.8,93.58,93.65,12600.0
2012-04-16 10:10:00,93.65,93.83,93.48,93.52,4400.0,93.65,93.83,93.48,93.52,4400.0
2012-04-16 10:15:00,93.53,93.86,93.53,93.73,7000.0,93.53,93.86,93.53,93.73,7000.0
2012-04-16 10:20:00,93.74,93.75,93.55,93.67,3200.0,93.74,93.75,93.55,93.67,3200.0
2012-04-16 10:25:00,93.61,93.67,93.46,93.48,4500.0,93.61,93.67,93.46,93.48,4500.0
2012-04-16 10:30:00,93.53,93.53,93.26,93.35,12600.0,93.53,93.53,93.26,93.35,12600.0
2012-04-16 10:35:00,93.31,93.32,92.99,93.24,17500.0,93.31,93.32,92.99,93.24,17500.0
2012-04-16 10:40:00,93.13,93.21,92.8,92.8,14700.0,93.13,93.21,92.8,92.8,14700.0
2012-04-16 10:45:00,92.77,93.08,92.75,93.01,25500.0,92.77,93.08,92.75,93.01,25500.0
2012-04-16 10:50:00,93.01,93.07,92.84,92.86,7100.0,93.01,93.07,92.84,92.86,7100.0
2012-04-16 10:55:00,92.84,93.0,92.62,92.63,10500.0,92.84,93.0,92.62,92.63,10500.0
2012-04-16 11:00:00,92.7,92.83,92.68,92.74,13600.0,92.7,92.83,92.68,92.74,13600.0
2012-04-16 11:05:00,92.75,92.87,92.73,92.73,9200.0,92.75,92.87,92.73,92.73,9200.0
2012-04-16 11:10:00,92.76,93.01,92.76,92.98,6400.0,92.76,93.01,92.76,92.98,6400.0
2012-04-16 11:15:00,92.99,93.02,92.88,92.9,7700.0,92.99,93.02,92.88,92.9,7700.0
2012-04-16 11:20:00,92.89,92.9,92.66,92.72,6700.0,92.89,92.9,92.66,92.72,6700.0
2012-04-16 11:25:00,92.71,92.72,92.31,92.58,23700.0,92.71,92.72,92.31,92.58,23700.0
2012-04-16 11:30:00,92.57,92.71,92.57,92.63,3700.0,92.57,92.71,92.57,92.63,3700.0
2012-04-16 11:35:00,92.65,92.8,92.65,92.68,5900.0,92.65,92.8,92.65,92.68,5900.0
2012-04-16 11:40:00,92.69,92.91,92.64,92.84,4200.0,92.69,92.91,92.64,92.84,4200.0
2012-04-16 11:45:00,92.85,92.85,92.77,92.85,2500.0,92.85,92.85,92.77,92.85,2500.0
2012-04-16 11:50:00,92.85,92.93,92.84,92.86,2700.0,92.85,92.93,92.84,92.86,2700.0
2012-04-16 11:55:00,92.86,92.87,92.73,92.75,2700.0,92.86,92.87,92.73,92.75,2700.0
2012-04-16 12:00:00,92.78,92.84,92.77,92.78,3000.0,92.78,92.84,92.77,92.78,3000.0
2012-04-16 12:05:00,92.78,92.78,92.6,92.62,2900.0,92.78,92.78,92.6,92.62,2900.0
2012-04-16 12:10:00,92.62,92.65,92.56,92.61,5100.0,92.62,92.65,92.56,92.61,5100.0
2012-04-16 12:15:00,92.6,92.61,92.39,92.39,7800.0,92.6,92.61,92.39,92.39,7800.0
2012-04-16 12:20:00,92.36,92.4,92.25,92.4,4500.0,92.36,92.4,92.25,92.4,4500.0
2012-04-16 12:25:00,92.4,92.43,92.35,92.39,2300.0,92.4,92.43,92.35,92.39,2300.0
2012-04-16 12:30:00,92.49,92.51,92.4,92.4,2500.0,92.49,92.51,92.4,92.4,2500.0
2012-04-16 12:35:00,92.4,92.4,92.29,92.36,3500.0,92.4,92.4,92.29,92.36,3500.0
2012-04-16 12:40:00,92.35,92.45,92.34,92.34,3400.0,92.35,92.45,92.34,92.34,3400.0
2012-04-16 12:45:00,92.38,92.4,92.29,92.37,4200.0,92.38,92.4,92.29,92.37,4200.0
2012-04-16 12:50:00,92.42,92.48,92.42,92.47,1300.0,92.42,92.48,92.42,92.47,1300.0
2012-04-16 12:55:00,92.46,92.53,92.4,92.53,3000.0,92.46,92.53,92.4,92.53,3000.0
2012-04-16 13:00:00,92.52,92.63,92.52,92.6,5500.0,92.52,92.63,92.52,92.6,5500.0
2012-04-16 13:05:00,92.59,92.72,92.59,92.69,3600.0,92.59,92.72,92.59,92.69,3600.0
2012-04-16 13:10:00,92.7,92.7,92.52,92.53,4400.0,92.7,92.7,92.52,92.53,4400.0
2012-04-16 13:15:00,92.53,92.71,92.53,92.6,16300.0,92.53,92.71,92.53,92.6,16300.0
2012-04-16 13:20:00,92.55,92.75,92.47,92.73,3800.0,92.55,92.75,92.47,92.73,3800.0
2012-04-16 13:25:00,92.74,92.74,92.55,92.57,3500.0,92.74,92.74,92.55,92.57,3500.0
2012-04-16 13:30:00,92.69,92.73,92.64,92.73,5100.0,92.69,92.73,92.64,92.73,5100.0
2012-04-16 13:35:00,92.75,92.87,92.75,92.87,4700.0,92.75,92.87,92.75,92.87,4700.0
2012-04-16 13:40:00,92.83,93.0,92.79,93.0,4500.0,92.83,93.0,92.79,93.0,4500.0
2012-04-16 13:45:00,93.14,93.2,92.98,93.07,3700.0,93.14,93.2,92.98,93.07,3700.0
2012-04-16 13:50:00,93.02,93.22,93.02,93.18,3300.0,93.02,93.22,93.02,93.18,3300.0
2012-04-16 13:55:00,93.15,93.17,93.1,93.11,2600.0,93.15,93.17,93.1,93.11,2600.0
2012-04-16 14:00:00,93.12,93.19,93.12,93.19,3000.0,93.12,93.19,93.12,93.19,3000.0
2012-04-16 14:05:00,93.19,93.29,93.04,93.05,8300.0,93.19,93.29,93.04,93.05,8300.0
2012-04-16 14:10:00,93.08,93.2,93.08,93.2,3900.0,93.08,93.2,93.08,93.2,3900.0
2012-04-16 14:15:00,93.2,93.29,93.18,93.29,3300.0,93.2,93.29,93.18,93.29,3300.0
2012-04-16 14:20:00,93.3,93.41,93.3,93.4,2700.0,93.3,93.41,93.3,93.4,2700.0
2012-04-16 14:25:00,93.38,93.39,93.12,93.24,6700.0,93.38,93.39,93.12,93.24,6700.0
2012-04-16 14:30:00,93.26,93.61,93.26,93.61,5100.0,93.26,93.61,93.26,93.61,5100.0
2012-04-16 14:35:00,93.62,93.73,93.58,93.71,3800.0,93.62,93.73,93.58,93.71,3800.0
2012-04-16 14:40:00,93.71,93.78,93.65,93.69,5700.0,93.71,93.78,93.65,93.69,5700.0
2012-04-16 14:45:00,93.64,93.72,93.64,93.71,2800.0,93.64,93.72,93.64,93.71,2800.0
2012-04-16 14:50:00,93.71,93.77,93.69,93.76,3800.0,93.71,93.77,93.69,93.76,3800.0
2012-04-16 14:55:00,93.74,93.74,93.4,93.4,4500.0,93.74,93.74,93.4,93.4,4500.0
2012-04-16 15:00:00,93.44,93.44,93.16,93.16,5300.0,93.44,93.44,93.16,93.16,5300.0
2012-04-16 15:05:00,93.16,93.28,93.14,93.27,4400.0,93.16,93.28,93.14,93.27,4400.0
2012-04-16 15:10:00,93.28,93.3,93.2,93.24,4200.0,93.28,93.3,93.2,93.24,4200.0
2012-04-16 15:15:00,93.24,93.25,93.1,93.19,4600.0,93.24,93.25,93.1,93.19,4600.0
2012-04-16 15:20:00,93.21,93.26,93.19,93.22,4300.0,93.21,93.26,93.19,93.22,4300.0
2012-04-16 15:25:00,93.18,93.21,93.11,93.12,4400.0,93.18,93.21,93.11,93.12,4400.0
2012-04-16 15:30:00,93.13,93.19,93.13,93.17,5100.0,93.13,93.19,93.13,93.17,5100.0
2012-04-16 15:35:00,93.17,93.4,93.17,93.38,12000.0,93.17,93.4,93.17,93.38,12000.0
2012-04-16 15:40:00,93.38,93.41,93.23,93.33,10200.0,93.38,93.41,93.23,93.33,10200.0
2012-04-16 15:45:00,93.34,93.35,93.19,93.19,11000.0,93.34,93.35,93.19,93.19,11000.0
2012-04-16 15:50:00,93.19,93.23,93.07,93.1,12800.0,93.19,93.23,93.07,93.1,12800.0
2012-04-16 15:55:00,93.11,93.23,93.1,93.23,10600.0,93.11,93.23,93.1,93.23,10600.0
2012-04-17 09:30:00,93.26,93.7,93.26,93.67,12000.0,93.26,93.7,93.26,93.67,12000.0
2012-04-17 09:35:00,93.7,94.02,93.7,93.95,10000.0,93.7,94.02,93.7,93.95,10000.0
2012-04-17 09:40:00,93.92,94.0,93.85,93.92,4300.0,93.92,94.0,93.85,93.92,4300.0
2012-04-17 09:45:00,93.92,93.95,93.71,93.84,9900.0,93.92,93.95,93.71,93.84,9900.0
2012-04-17 09:50:00,93.85,93.96,93.79,93.83,3400.0,93.85,93.96,93.79,93.83,3400.0
2012-04-17 09:55:00,93.86,93.86,93.7,93.7,4400.0,93.86,93.86,93.7,93.7,4400.0
2012-04-17 10:00:00,93.7,93.71,93.01,93.13,16400.0,93.7,93.71,93.01,93.13,16400.0
2012-04-17 10:05:00,93.16,93.44,93.16,93.44,4700.0,93.16,93.44,93.16,93.44,4700.0
2012-04-17 10:10:00,93.48,93.49,93.29,93.29,4100.0,93.48,93.49,93.29,93.29,4100.0
2012-04-17 10:15:00,93.31,93.36,93.22,93.31,4400.0,93.31,93.36,93.22,93.31,4400.0
2012-04-17 10:20:00,93.34,93.49,93.3,93.39,6600.0,93.34,93.49,93.3,93.39,6600.0
2012-04-17 10:25:00,93.37,93.45,93.28,93.3,3100.0,93.37,93.45,93.28,93.3,3100.0
2012-04-17 10:30:00,93.34,93.38,93.32,93.32,1800.0,93.34,93.38,93.32,93.32,1800.0
2012-04-17 10:35:00,93.4,93.4,93.23,93.23,3800.0,93.4,93.4,93.23,93.23,3800.0
2012-04-17 10:40:00,93.25,93.27,93.13,93.17,6100.0,93.25,93.27,93.13,93.17,6100.0
2012-04-17 10:45:00,93.12,93.23,93.12,93.23,1200.0,93.12,93.23,93.12,93.23,1200.0
2012-04-17 10:50:00,93.24,93.25,93.15,93.25,3600.0,93.24,93.25,93.15,93.25,3600.0
2012-04-17 10:55:00,93.25,93.27,93.18,93.21,2100.0,93.25,93.27,93.18,93.21,2100.0
2012-04-17 11:00:00,93.2,93.46,93.2,93.42,2400.0,93.2,93.46,93.2,93.42,2400.0
2012-04-17 11:05:00,93.43,93.54,93.43,93.5,4200.0,93.43,93.54,93.43,93.5,4200.0
2012-04-17 11:10:00,93.5,93.51,93.4,93.4,2100.0,93.5,93.51,93.4,93.4,2100.0
2012-04-17 11:15:00,93.5,93.57,93.5,93.57,2800.0,93.5,93.57,93.5,93.57,2800.0
2012-04-17 11:20:00,93.58,93.69,93.58,93.64,6600.0,93.58,93.69,93.58,93.64,6600.0
2012-04-17 11:25:00,93.65,93.7,93.62,93.64,5600.0,93.65,93.7,93.62,93.64,5600.0
2012-04-17 11:30:00,93.61,93.64,93.56,93.61,3600.0,93.61,93.64,93.56,93.61,3600.0
2012-04-17 11:35:00,93.53,93.62,93.5,93.5,3500.0,93.53,93.62,93.5,93.5,3500.0
2012-04-17 11:40:00,93.59,93.61,93.57,93.61,1400.0,93.59,93.61,93.57,93.61,1400.0
2012-04-17 11:45:00,93.6,93.64,93.58,93.64,2200.0,93.6,93.64,93.58,93.64,2200.0
2012-04-17 11:50:00,93.64,93.71,93.63,93.63,1900.0,93.64,93.71,93.63,93.63,1900.0
2012-04-17 11:55:00,93.61,93.64,93.56,93.56,1200.0,93.61,93.64,93.56,93.56,1200.0
2012-04-17 12:00:00,93.61,93.61,93.57,93.58,1500.0,93.61,93.61,93.57,93.58,1500.0
2012-04-17 12:05:00,93.59,93.59,93.54,93.54,1200.0,93.59,93.59,93.54,93.54,1200.0
2012-04-17 12:10:00,93.56,93.58,93.48,93.5,2600.0,93.56,93.58,93.48,93.5,2600.0
2012-04-17 12:15:00,93.51,93.55,93.49,93.51,2500.0,93.51,93.55,93.49,93.51,2500.0
2012-04-17 12:20:00,93.55,93.55,93.46,93.48,2200.0,93.55,93.55,93.46,93.48,2200.0
2012-04-17 12:25:00,93.49,93.52,93.48,93.51,2200.0,93.49,93.52,93.48,93.51,2200.0
2012-04-17 12:30:00,93.5,93.56,93.45,93.56,3500.0,93.5,93.56,93.45,93.56,3500.0
2012-04-17 12:35:00,93.56,93.57,93.52,93.53,4000.0,93.56,93.57,93.52,93.53,4000.0
2012-04-17 12:40:00,93.52,93.55,93.48,93.48,8600.0,93.52,93.55,93.48,93.48,8600.0
2012-04-17 12:45:00,93.48,93.52,93.45,93.5,1800.0,93.48,93.52,93.45,93.5,1800.0
2012-04-17 12:50:00,93.49,93.49,93.38,93.38,1900.0,93.49,93.49,93.38,93.38,1900.0
2012-04-17 12:55:00,93.45,93.46,93.36,93.42,3000.0,93.45,93.46,93.36,93.42,3000.0
2012-04-17 13:00:00,93.44,93.53,93.44,93.53,2000.0,93.44,93.53,93.44,93.53,2000.0
2012-04-17 13:05:00,93.56,93.57,93.51,93.51,3300.0,93.56,93.57,93.51,93.51,3300.0
2012-04-17 13:10:00,93.49,93.55,93.49,93.54,1900.0,93.49,93.55,93.49,93.54,1900.0
2012-04-17 13:15:00,93.54,93.56,93.5,93.52,4100.0,93.54,93.56,93.5,93.52,4100.0
2012-04-17 13:20:00,93.56,93.58,93.53,93.53,4500.0,93.56,93.58,93.53,93.53,4500.0
2012-04-17 13:25:00,93.53,93.58,93.53,93.58,4500.0,93.53,93.58,93.53,93.58,4500.0
2012-04-17 13:30:00,93.55,93.61,93.52,93.61,6100.0,93.55,93.61,93.52,93.61,6100.0
2012-04-17 13:35:00,93.67,93.85,93.67,93.83,3600.0,93.67,93.85,93.67,93.83,3600.0
2012-04-17 13:40:00,93.81,93.89,93.7,93.89,10100.0,93.81,93.89,93.7,93.89,10100.0
2012-04-17 13:45:00,93.76,93.87,93.76,93.87,2400.0,93.76,93.87,93.76,93.87,2400.0
2012-04-17 13:50:00,93.85,93.89,93.84,93.89,2600.0,93.85,93.89,93.84,93.89,2600.0
2012-04-17 13:55:00,93.92,94.09,93.9,94.01,4900.0,93.92,94.09,93.9,94.01,4900.0
2012-04-17 14:00:00,94.04,94.41,94.02,94.4,28000.0,94.04,94.41,94.02,94.4,28000.0
2012-04-17 14:05:00,94.41,94.48,94.27,94.29,6200.0,94.41,94.48,94.27,94.29,6200.0
2012-04-17 14:10:00,94.29,94.43,94.29,94.43,1700.0,94.29,94.43,94.29,94.43,1700.0
2012-04-17 14:15:00,94.48,94.51,94.43,94.49,3400.0,94.48,94.51,94.43,94.49,3400.0
2012-04-17 14:20:00,94.5,94.74,94.5,94.67,15700.0,94.5,94.74,94.5,94.67,15700.0
2012-04-17 14:25:00,94.73,94.73,94.5,94.5,12100.0,94.73,94.73,94.5,94.5,12100.0
2012-04-17 14:30:00,94.56,94.72,94.53,94.67,6400.0,94.56,94.72,94.53,94.67,6400.0
2012-04-17 14:35:00,94.66,94.68,94.54,94.59,6800.0,94.66,94.68,94.54,94.59,6800.0
2012-04-17 14:40:00,94.63,94.66,94.6,94.6,1300.0,94.63,94.66,94.6,94.6,1300.0
2012-04-17 14:45:00,94.55,94.6,94.47,94.47,4000.0,94.55,94.6,94.47,94.47,4000.0
2012-04-17 14:50:00,94.47,94.84,94.44,94.66,22100.0,94.47,94.84,94.44,94.66,22100.0
2012-04-17 14:55:00,94.64,94.69,94.55,94.69,6400.0,94.64,94.69,94.55,94.69,6400.0
2012-04-17 15:00:00,94.69,94.85,94.69,94.81,4900.0,94.69,94.85,94.69,94.81,4900.0
2012-04-17 15:05:00,94.83,94.83,94.63,94.67,3900.0,94.83,94.83,94.63,94.67,3900.0
2012-04-17 15:10:00,94.68,94.68,94.58,94.61,3900.0,94.68,94.68,94.58,94.61,3900.0
2012-04-17 15:15:00,94.57,94.6,94.55,94.57,3300.0,94.57,94.6,94.55,94.57,3300.0
2012-04-17 15:20:00,94.56,94.8,94.52,94.78,27200.0,94.56,94.8,94.52,94.78,27200.0
2012-04-17 15:25:00,94.77,94.84,94.66,94.84,12300.0,94.77,94.84,94.66,94.84,12300.0
2012-04-17 15:30:00,94.83,94.83,94.68,94.7,5000.0,94.83,94.83,94.68,94.7,5000.0
2012-04-17 15:35:00,94.68,94.71,94.6,94.6,5300.0,94.68,94.71,94.6,94.6,5300.0
2012-04-17 15:40:00,94.64,94.64,94.52,94.59,9700.0,94.64,94.64,94.52,94.59,9700.0
2012-04-17 15:45:00,94.59,94.61,94.39,94.39,11200.0,94.59,94.61,94.39,94.39,11200.0
2012-04-17 15:50:00,94.41,94.56,94.41,94.49,13300.0,94.41,94.56,94.41,94.49,13300.0
2012-04-17 15:55:00,94.5,94.52,94.4,94.48,13000.0,94.5,94.52,94.4,94.48,13000.0
2012-04-18 09:30:00,93.81,94.47,93.81,94.3,5400.0,93.81,94.47,93.81,94.3,5400.0
2012-04-18 09:35:00,94.37,94.42,94.22,94.35,2500.0,94.37,94.42,94.22,94.35,2500.0
2012-04-18 09:40:00,94.34,94.35,94.05,94.05,1600.0,94.34,94.35,94.05,94.05,1600.0
2012-04-18 09:45:00,94.0,94.39,93.85,94.39,2900.0,94.0,94.39,93.85,94.39,2900.0
2012-04-18 09:50:00,94.3,94.39,94.16,94.16,2200.0,94.3,94.39,94.16,94.16,2200.0
2012-04-18 09:55:00,94.31,94.47,94.2,94.41,4700.0,94.31,94.47,94.2,94.41,4700.0
2012-04-18 10:00:00,94.45,94.65,94.42,94.51,4700.0,94.45,94.65,94.42,94.51,4700.0
2012-04-18 10:05:00,94.63,94.87,94.63,94.82,2400.0,94.63,94.87,94.63,94.82,2400.0
2012-04-18 10:10:00,94.84,94.84,94.68,94.83,2000.0,94.84,94.84,94.68,94.83,2000.0
2012-04-18 10:15:00,94.83,94.83,94.7,94.81,7600.0,94.83,94.83,94.7,94.81,7600.0
2012-04-18 10:20:00,94.78,94.83,94.78,94.83,1500.0,94.78,94.83,94.78,94.83,1500.0
2012-04-18 10:25:00,94.85,94.86,94.79,94.79,1200.0,94.85,94.86,94.79,94.79,1200.0
2012-04-18 10:30:00,94.81,94.86,94.75,94.77,800.0,94.81,94.86,94.75,94.77,800.0
2012-04-18 10:35:00,94.86,94.97,94.86,94.88,3400.0,94.86,94.97,94.86,94.88,3400.0
2012-04-18 10:40:00,94.94,94.98,94.87,94.88,700.0,94.94,94.98,94.87,94.88,700.0
2012-04-18 10:45:00,94.93,95.0,94.92,95.0,1400.0,94.93,95.0,94.92,95.0,1400.0
2012-04-18 10:50:00,94.97,94.97,94.85,94.85,2300.0,94.97,94.97,94.85,94.85,2300.0
2012-04-18 10:55:00,94.82,94.82,94.71,94.72,1100.0,94.82,94.82,94.71,94.72,1100.0
2012-04-18 11:00:00,94.73,94.73,94.62,94.62,3000.0,94.73,94.73,94.62,94.62,3000.0
2012-04-18 11:05:00,94.63,94.63,94.21,94.23,5500.0,94.63,94.63,94.21,94.23,5500.0
2012-04-18 11:10:00,94.23,94.27,94.17,94.17,3200.0,94.23,94.27,94.17,94.17,3200.0
2012-04-18 11:15:00,94.15,94.3,94.14,94.29,4500.0,94.15,94.3,94.14,94.29,4500.0
2012-04-18 11:20:00,94.23,94.39,94.23,94.39,2400.0,94.23,94.39,94.23,94.39,2400.0
2012-04-18 11:25:00,94.41,94.41,94.32,94.37,29600.0,94.41,94.41,94.32,94.37,29600.0
2012-04-18 11:30:00,94.4,94.43,94.33,94.43,1600.0,94.4,94.43,94.33,94.43,1600.0
2012-04-18 11:35:00,94.44,94.44,94.3,94.31,3400.0,94.44,94.44,94.3,94.31,3400.0
2012-04-18 11:40:00,94.3,94.34,94.27,94.28,900.0,94.3,94.34,94.27,94.28,900.0
2012-04-18 11:45:00,94.3,94.36,94.27,94.34,1500.0,94.3,94.36,94.27,94.34,1500.0
2012-04-18 11:50:00,94.34,94.34,94.27,94.33,2100.0,94.34,94.34,94.27,94.33,2100.0
2012-04-18 11:55:00,94.37,94.4,94.36,94.4,800.0,94.37,94.4,94.36,94.4,800.0
2012-04-18 12:00:00,94.56,94.64,94.55,94.64,1200.0,94.56,94.64,94.55,94.64,1200.0
2012-04-18 12:05:00,94.71,94.79,94.69,94.79,2000.0,94.71,94.79,94.69,94.79,2000.0
2012-04-18 12:10:00,94.79,94.81,94.76,94.77,1700.0,94.79,94.81,94.76,94.77,1700.0
2012-04-18 12:15:00,94.76,94.77,94.75,94.77,1000.0,94.76,94.77,94.75,94.77,1000.0
2012-04-18 12:20:00,94.81,94.81,94.7,94.71,2500.0,94.81,94.81,94.7,94.71,2500.0
2012-04-18 12:25:00,94.72,94.72,94.64,94.68,500.0,94.72,94.72,94.64,94.68,500.0
2012-04-18 12:30:00,94.69,94.83,94.67,94.83,2800.0,94.69,94.83,94.67,94.83,2800.0
2012-04-18 12:35:00,94.85,94.85,94.81,94.81,1400.0,94.85,94.85,94.81,94.81,1400.0
2012-04-18 12:40:00,94.83,94.88,94.82,94.82,1300.0,94.83,94.88,94.82,94.82,1300.0
2012-04-18 12:45:00,94.83,94.85,94.8,94.8,2100.0,94.83,94.85,94.8,94.8,2100.0
2012-04-18 12:50:00,94.81,94.94,94.76,94.89,18500.0,94.81,94.94,94.76,94.89,18500.0
2012-04-18 12:55:00,94.88,94.89,94.66,94.71,57100.0,94.88,94.89,94.66,94.71,57100.0
2012-04-18 13:00:00,94.72,94.97,94.61,94.97,17100.0,94.72,94.97,94.61,94.97,17100.0
2012-04-18 13:05:00,94.96,95.12,94.96,95.12,1400.0,94.96,95.12,94.96,95.12,1400.0
2012-04-18 13:10:00,95.1,95.1,94.98,95.02,3400.0,95.1,95.1,94.98,95.02,3400.0
2012-04-18 13:15:00,95.04,95.1,94.98,95.1,1500.0,95.04,95.1,94.98,95.1,1500.0
2012-04-18 13:20:00,95.11,95.14,95.11,95.11,2300.0,95.11,95.14,95.11,95.11,2300.0
2012-04-18 13:25:00,95.13,95.13,95.13,95.13,300.0,95.13,95.13,95.13,95.13,300.0
2012-04-18 13:30:00,95.09,95.12,95.07,95.12,2700.0,95.09,95.12,95.07,95.12,2700.0
2012-04-18 13:35:00,95.09,95.09,94.93,95.06,11500.0,95.09,95.09,94.93,95.06,11500.0
2012-04-18 13:40:00,95.07,95.12,95.05,95.12,1700.0,95.07,95.12,95.05,95.12,1700.0
2012-04-18 13:45:00,95.12,95.12,95.06,95.06,3200.0,95.12,95.12,95.06,95.06,3200.0
2012-04-18 13:50:00,95.06,95.08,95.05,95.05,600.0,95.06,95.08,95.05,95.05,600.0
2012-04-18 13:55:00,95.07,95.08,95.05,95.07,6900.0,95.07,95.08,95.05,95.07,6900.0
2012-04-18 14:00:00,95.08,95.15,95.06,95.15,3100.0,95.08,95.15,95.06,95.15,3100.0
2012-04-18 14:05:00,95.13,95.41,95.1,95.41,10500.0,95.13,95.41,95.1,95.41,10500.0
2012-04-18 14:10:00,95.39,95.45,95.39,95.45,1600.0,95.39,95.45,95.39,95.45,1600.0
2012-04-18 14:15:00,95.45,95.57,95.38,95.43,14100.0,95.45,95.57,95.38,95.43,14100.0
2012-04-18 14:20:00,95.46,95.55,95.43,95.48,10700.0,95.46,95.55,95.43,95.48,10700.0
2012-04-18 14:25:00,95.45,95.6,95.44,95.49,9900.0,95.45,95.6,95.44,95.49,9900.0
2012-04-18 14:30:00,95.53,95.57,95.51,95.51,4300.0,95.53,95.57,95.51,95.51,4300.0
2012-04-18 14:35:00,95.56,95.7,95.52,95.7,8500.0,95.56,95.7,95.52,95.7,8500.0
2012-04-18 14:40:00,95.66,95.7,95.55,95.55,7100.0,95.66,95.7,95.55,95.55,7100.0
2012-04-18 14:45:00,95.66,95.68,95.6,95.6,1300.0,95.66,95.68,95.6,95.6,1300.0
2012-04-18 14:50:00,95.68,95.85,95.65,95.85,6700.0,95.68,95.85,95.65,95.85,6700.0
2012-04-18 14:55:00,95.85,96.17,95.85,96.14,33900.0,95.85,96.17,95.85,96.14,33900.0
2012-04-18 15:00:00,96.15,96.33,96.1,96.25,10600.0,96.15,96.33,96.1,96.25,10600.0
2012-04-18 15:05:00,96.22,96.31,96.11,96.12,7400.0,96.22,96.31,96.11,96.12,7400.0
2012-04-18 15:10:00,96.14,96.14,95.94,95.98,7000.0,96.14,96.14,95.94,95.98,7000.0
2012-04-18 15:15:00,95.97,95.99,95.92,95.95,7400.0,95.97,95.99,95.92,95.95,7400.0
2012-04-18 15:20:00,95.95,95.95,95.78,95.79,4500.0,95.95,95.95,95.78,95.79,4500.0
2012-04-18 15:25:00,95.8,95.8,95.6,95.64,12500.0,95.8,95.8,95.6,95.64,12500.0
2012-04-18 15:30:00,95.64,95.71,95.56,95.67,7000.0,95.64,95.71,95.56,95.67,7000.0
2012-04-18 15:35:00,95.69,95.89,95.69,95.84,4900.0,95.69,95.89,95.69,95.84,4900.0
2012-04-18 15:40:00,95.89,95.89,95.84,95.85,5600.0,95.89,95.89,95.84,95.85,5600.0
2012-04-18 15:45:00,95.88,95.97,95.86,95.89,8400.0,95.88,95.97,95.86,95.89,8400.0
2012-04-18 15:50:00,95.87,95.9,95.71,95.75,5200.0,95.87,95.9,95.71,95.75,5200.0
2012-04-18 15:55:00,95.74,95.74,95.56,95.56,11800.0,95.74,95.74,95.56,95.56,11800.0
2012-04-19 09:30:00,95.73,95.9,95.56,95.65,4100.0,95.73,95.9,95.56,95.65,4100.0
2012-04-19 09:35:00,95.62,95.65,95.3,95.35,4500.0,95.62,95.65,95.3,95.35,4500.0
2012-04-19 09:40:00,95.48,95.49,95.31,95.49,4100.0,95.48,95.49,95.31,95.49,4100.0
2012-04-19 09:45:00,95.56,95.8,95.56,95.76,6700.0,95.56,95.8,95.56,95.76,6700.0
2012-04-19 09:50:00,95.73,95.77,95.62,95.74,3900.0,95.73,95.77,95.62,95.74,3900.0
2012-04-19 09:55:00,95.86,96.25,95.86,96.25,6100.0,95.86,96.25,95.86,96.25,6100.0
2012-04-19 10:00:00,96.14,96.16,95.2,95.2,10800.0,96.14,96.16,95.2,95.2,10800.0
2012-04-19 10:05:00,95.08,95.24,95.0,95.18,8700.0,95.08,95.24,95.0,95.18,8700.0
2012-04-19 10:10:00,95.07,95.2,95.0,95.16,1900.0,95.07,95.2,95.0,95.16,1900.0
2012-04-19 10:15:00,95.07,95.16,94.86,94.93,5800.0,95.07,95.16,94.86,94.93,5800.0
2012-04-19 10:20:00,95.1,95.49,95.1,95.37,6700.0,95.1,95.49,95.1,95.37,6700.0
2012-04-19 10:25:00,95.32,95.45,95.32,95.45,500.0,95.32,95.45,95.32,95.45,500.0
2012-04-19 10:30:00,95.54,95.8,95.47,95.8,18200.0,95.54,95.8,95.47,95.8,18200.0
2012-04-19 10:35:00,95.8,96.5,95.8,96.5,8400.0,95.8,96.5,95.8,96.5,8400.0
2012-04-19 10:40:00,96.44,96.65,96.32,96.39,9400.0,96.44,96.65,96.32,96.39,9400.0
2012-04-19 10:45:00,96.4,96.4,96.15,96.27,1800.0,96.4,96.4,96.15,96.27,1800.0
2012-04-19 10:50:00,96.23,96.38,96.22,96.36,3800.0,96.23,96.38,96.22,96.36,3800.0
2012-04-19 10:55:00,96.36,96.54,96.36,96.38,3900.0,96.36,96.54,96.36,96.38,3900.0
2012-04-19 11:00:00,96.44,96.44,96.41,96.44,1800.0,96.44,96.44,96.41,96.44,1800.0
2012-04-19 11:05:00,96.58,96.58,96.34,96.41,2900.0,96.58,96.58,96.34,96.41,2900.0
2012-04-19 11:10:00,96.4,96.41,96.24,96.25,3200.0,96.4,96.41,96.24,96.25,3200.0
2012-04-19 11:15:00,96.26,96.33,96.24,96.24,1100.0,96.26,96.33,96.24,96.24,1100.0
2012-04-19 11:20:00,96.32,96.36,96.2,96.25,2000.0,96.32,96.36,96.2,96.25,2000.0
2012-04-19 11:25:00,96.2,96.2,96.01,96.06,1900.0,96.2,96.2,96.01,96.06,1900.0
2012-04-19 11:30:00,96.06,96.11,95.58,95.58,4200.0,96.06,96.11,95.58,95.58,4200.0
2012-04-19 11:35:00,95.53,95.7,95.53,95.7,1000.0,95.53,95.7,95.53,95.7,1000.0
2012-04-19 11:40:00,95.91,95.93,95.79,95.93,700.0,95.91,95.93,95.79,95.93,700.0
2012-04-19 11:45:00,96.0,96.17,95.91,96.03,3800.0,96.0,96.17,95.91,96.03,3800.0
2012-04-19 11:50:00,96.04,96.33,96.04,96.33,5200.0,96.04,96.33,96.04,96.33,5200.0
2012-04-19 11:55:00,96.28,96.33,96.21,96.24,2300.0,96.28,96.33,96.21,96.24,2300.0
2012-04-19 12:00:00,96.11,96.11,95.72,95.73,1400.0,96.11,96.11,95.72,95.73,1400.0
2012-04-19 12:05:00,95.72,95.72,95.4,95.46,4300.0,95.72,95.72,95.4,95.46,4300.0
2012-04-19 12:10:00,95.33,95.54,95.26,95.46,1600.0,95.33,95.54,95.26,95.46,1600.0
2012-04-19 12:15:00,95.37,95.58,95.28,95.43,2900.0,95.37,95.58,95.28,95.43,2900.0
2012-04-19 12:20:00,95.48,95.55,95.48,95.5,500.0,95.48,95.55,95.48,95.5,500.0
2012-04-19 12:25:00,95.43,95.43,95.39,95.39,200.0,95.43,95.43,95.39,95.39,200.0
2012-04-19 12:30:00,95.3,95.36,95.27,95.32,2000.0,95.3,95.36,95.27,95.32,2000.0
2012-04-19 12:35:00,95.27,95.37,95.23,95.23,3400.0,95.27,95.37,95.23,95.23,3400.0
2012-04-19 12:40:00,95.23,95.23,95.06,95.18,2600.0,95.23,95.23,95.06,95.18,2600.0
2012-04-19 12:45:00,95.24,95.26,95.18,95.18,900.0,95.24,95.26,95.18,95.18,900.0
2012-04-19 12:50:00,95.14,95.16,95.07,95.16,1300.0,95.14,95.16,95.07,95.16,1300.0
2012-04-19 12:55:00,95.19,95.19,95.17,95.18,800.0,95.19,95.19,95.17,95.18,800.0
2012-04-19 13:00:00,95.12,95.2,95.06,95.11,2500.0,95.12,95.2,95.06,95.11,2500.0
2012-04-19 13:05:00,95.08,95.08,95.0,95.07,900.0,95.08,95.08,95.0,95.07,900.0
2012-04-19 13:10:00,95.02,95.08,94.91,95.0,6700.0,95.02,95.08,94.91,95.0,6700.0
2012-04-19 13:15:00,94.95,95.04,94.9,94.9,4600.0,94.95,95.04,94.9,94.9,4600.0
2012-04-19 13:20:00,94.94,94.94,94.68,94.89,5800.0,94.94,94.94,94.68,94.89,5800.0
2012-04-19 13:25:00,94.88,95.04,94.78,95.02,2100.0,94.88,95.04,94.78,95.02,2100.0
2012-04-19 13:30:00,95.0,95.16,94.89,95.16,4800.0,95.0,95.16,94.89,95.16,4800.0
2012-04-19 13:35:00,95.12,95.12,94.93,94.99,3100.0,95.12,95.12,94.93,94.99,3100.0
2012-04-19 13:40:00,95.01,95.06,94.98,95.0,2200.0,95.01,95.06,94.98,95.0,2200.0
2012-04-19 13:45:00,95.04,95.05,94.86,94.86,1600.0,95.04,95.05,94.86,94.86,1600.0
2012-04-19 13:50:00,94.89,94.98,94.78,94.78,600.0,94.89,94.98,94.78,94.78,600.0
2012-04-19 13:55:00,94.78,94.83,94.61,94.61,2300.0,94.78,94.83,94.61,94.61,2300.0
2012-04-19 14:00:00,94.6,94.68,94.56,94.65,2000.0,94.6,94.68,94.56,94.65,2000.0
2012-04-19 14:05:00,94.65,94.65,94.46,94.46,6600.0,94.65,94.65,94.46,94.46,6600.0
2012-04-19 14:10:00,94.49,94.57,94.41,94.47,4500.0,94.49,94.57,94.41,94.47,4500.0
2012-04-19 14:15:00,94.48,94.49,94.21,94.22,3700.0,94.48,94.49,94.21,94.22,3700.0
2012-04-19 14:20:00,94.35,94.37,93.98,93.98,10000.0,94.35,94.37,93.98,93.98,10000.0
2012-04-19 14:25:00,94.03,94.3,93.99,94.22,13000.0,94.03,94.3,93.99,94.22,13000.0
2012-04-19 14:30:00,94.23,94.26,93.71,93.9,11500.0,94.23,94.26,93.71,93.9,11500.0
2012-04-19 14:35:00,93.86,93.86,93.54,93.68,10700.0,93.86,93.86,93.54,93.68,10700.0
2012-04-19 14:40:00,93.62,93.72,93.6,93.72,2900.0,93.62,93.72,93.6,93.72,2900.0
2012-04-19 14:45:00,93.69,94.0,93.65,93.92,3900.0,93.69,94.0,93.65,93.92,3900.0
2012-04-19 14:50:00,93.94,94.02,93.88,93.98,3000.0,93.94,94.02,93.88,93.98,3000.0
2012-04-19 14:55:00,94.05,94.16,93.97,94.16,2800.0,94.05,94.16,93.97,94.16,2800.0
2012-04-19 15:00:00,94.19,94.44,94.19,94.35,2800.0,94.19,94.44,94.19,94.35,2800.0
2012-04-19 15:05:00,94.38,94.38,94.23,94.25,2000.0,94.38,94.38,94.23,94.25,2000.0
2012-04-19 15:10:00,94.32,94.38,94.25,94.33,3700.0,94.32,94.38,94.25,94.33,3700.0
2012-04-19 15:15:00,94.29,94.43,94.27,94.34,2200.0,94.29,94.43,94.27,94.34,2200.0
2012-04-19 15:20:00,94.41,94.45,94.28,94.35,2100.0,94.41,94.45,94.28,94.35,2100.0
2012-04-19 15:25:00,94.42,94.65,94.42,94.63,2800.0,94.42,94.65,94.42,94.63,2800.0
2012-04-19 15:30:00,94.64,94.74,94.53,94.74,4700.0,94.64,94.74,94.53,94.74,4700.0
2012-04-19 15:35:00,94.74,94.75,94.43,94.45,4300.0,94.74,94.75,94.43,94.45,4300.0
2012-04-19 15:40:00,94.41,94.54,94.39,94.39,6600.0,94.41,94.54,94.39,94.39,6600.0
2012-04-19 15:45:00,94.42,94.68,94.42,94.68,10500.0,94.42,94.68,94.42,94.68,10500.0
2012-04-19 15:50:00,94.69,94.7,94.31,94.39,6700.0,94.69,94.7,94.31,94.39,6700.0
2012-04-19 15:55:00,94.39,94.59,94.38,94.49,14200.0,94.39,94.59,94.38,94.49,14200.0
2012-04-20 09:30:00,94.75,95.23,94.44,94.59,7700.0,94.75,95.23,94.44,94.59,7700.0
2012-04-20 09:35:00,94.59,94.87,94.4,94.82,11900.0,94.59,94.87,94.4,94.82,11900.0
2012-04-20 09:40:00,94.99,95.0,94.58,94.65,3300.0,94.99,95.0,94.58,94.65,3300.0
2012-04-20 09:45:00,94.59,94.66,94.41,94.5,10900.0,94.59,94.66,94.41,94.5,10900.0
2012-04-20 09:50:00,94.56,95.22,94.56,95.15,4200.0,94.56,95.22,94.56,95.15,4200.0
2012-04-20 09:55:00,94.94,95.21,94.94,95.12,2000.0,94.94,95.21,94.94,95.12,2000.0
2012-04-20 10:00:00,95.22,95.3,95.13,95.23,3700.0,95.22,95.3,95.13,95.23,3700.0
2012-04-20 10:05:00,95.22,95.39,95.2,95.23,6500.0,95.22,95.39,95.2,95.23,6500.0
2012-04-20 10:10:00,95.26,95.26,95.09,95.13,2700.0,95.26,95.26,95.09,95.13,2700.0
2012-04-20 10:15:00,95.17,95.22,95.05,95.08,4400.0,95.17,95.22,95.05,95.08,4400.0
2012-04-20 10:20:00,95.05,95.08,95.0,95.08,400.0,95.05,95.08,95.0,95.08,400.0
2012-04-20 10:25:00,95.07,95.38,95.07,95.33,8500.0,95.07,95.38,95.07,95.33,8500.0
2012-04-20 10:30:00,95.27,95.43,95.27,95.33,5800.0,95.27,95.43,95.27,95.33,5800.0
2012-04-20 10:35:00,95.39,95.66,95.36,95.66,6000.0,95.39,95.66,95.36,95.66,6000.0
2012-04-20 10:40:00,95.66,95.7,95.49,95.49,4400.0,95.66,95.7,95.49,95.49,4400.0
2012-04-20 10:45:00,95.46,95.53,95.42,95.53,4200.0,95.46,95.53,95.42,95.53,4200.0
2012-04-20 10:50:00,95.52,95.7,95.52,95.7,6500.0,95.52,95.7,95.52,95.7,6500.0
2012-04-20 10:55:00,95.64,96.04,95.64,95.87,12900.0,95.64,96.04,95.64,95.87,12900.0
2012-04-20 11:00:00,95.83,95.91,95.55,95.61,4100.0,95.83,95.91,95.55,95.61,4100.0
2012-04-20 11:05:00,95.68,95.86,95.66,95.86,6100.0,95.68,95.86,95.66,95.86,6100.0
2012-04-20 11:10:00,95.76,95.99,95.76,95.99,1500.0,95.76,95.99,95.76,95.99,1500.0
2012-04-20 11:15:00,95.95,95.97,95.82,95.83,4600.0,95.95,95.97,95.82,95.83,4600.0
2012-04-20 11:20:00,95.78,95.83,95.62,95.62,2800.0,95.78,95.83,95.62,95.62,2800.0
2012-04-20 11:25:00,95.6,95.7,95.58,95.68,1900.0,95.6,95.7,95.58,95.68,1900.0
2012-04-20 11:30:00,95.7,95.7,95.59,95.59,1700.0,95.7,95.7,95.59,95.59,1700.0
2012-04-20 11:35:00,95.58,95.59,95.48,95.5,2500.0,95.58,95.59,95.48,95.5,2500.0
2012-04-20 11:40:00,95.53,95.56,95.53,95.56,900.0,95.53,95.56,95.53,95.56,900.0
2012-04-20 11:45:00,95.51,95.57,95.5,95.51,1600.0,95.51,95.57,95.5,95.51,1600.0
2012-04-20 11:50:00,95.54,95.56,95.53,95.53,300.0,95.54,95.56,95.53,95.53,300.0
2012-04-20 11:55:00,95.47,95.57,95.45,95.52,12800.0,95.47,95.57,95.45,95.52,12800.0
2012-04-20 12:00:00,95.58,95.67,95.56,95.63,3200.0,95.58,95.67,95.56,95.63,3200.0
2012-04-20 12:05:00,95.64,95.65,95.6,95.65,2100.0,95.64,95.65,95.6,95.65,2100.0
2012-04-20 12:10:00,95.67,95.8,95.62,95.76,9100.0,95.67,95.8,95.62,95.76,9100.0
2012-04-20 12:15:00,95.79,95.79,95.74,95.74,1000.0,95.79,95.79,95.74,95.74,1000.0
2012-04-20 12:20:00,95.75,95.8,95.74,95.75,3600.0,95.75,95.8,95.74,95.75,3600.0
2012-04-20 12:25:00,95.76,95.77,95.7,95.7,2200.0,95.76,95.77,95.7,95.7,2200.0
2012-04-20 12:30:00,95.66,95.73,95.66,95.68,1200.0,95.66,95.73,95.66,95.68,1200.0
2012-04-20 12:35:00,95.71,95.77,95.65,95.65,2800.0,95.71,95.77,95.65,95.65,2800.0
2012-04-20 12:40:00,95.65,95.65,95.62,95.62,600.0,95.65,95.65,95.62,95.62,600.0
2012-04-20 12:45:00,95.6,95.6,95.55,95.58,900.0,95.6,95.6,95.55,95.58,900.0
2012-04-20 12:50:00,95.58,95.66,95.58,95.63,1300.0,95.58,95.66,95.58,95.63,1300.0
2012-04-20 12:55:00,95.58,95.58,95.43,95.46,900.0,95.58,95.58,95.43,95.46,900.0
2012-04-20 13:00:00,95.45,95.48,95.31,95.34,2900.0,95.45,95.48,95.31,95.34,2900.0
2012-04-20 13:05:00,95.33,95.36,95.32,95.32,1500.0,95.33,95.36,95.32,95.32,1500.0
2012-04-20 13:10:00,95.3,95.3,95.27,95.27,300.0,95.3,95.3,95.27,95.27,300.0
2012-04-20 13:15:00,95.3,95.37,95.27,95.37,4400.0,95.3,95.37,95.27,95.37,4400.0
2012-04-20 13:20:00,95.37,95.4,95.33,95.33,1900.0,95.37,95.4,95.33,95.33,1900.0
2012-04-20 13:25:00,95.33,95.33,95.06,95.12,9400.0,95.33,95.33,95.06,95.12,9400.0
2012-04-20 13:30:00,95.11,95.14,95.04,95.06,4200.0,95.11,95.14,95.04,95.06,4200.0
2012-04-20 13:35:00,95.05,95.19,95.05,95.19,2900.0,95.05,95.19,95.05,95.19,2900.0
2012-04-20 13:40:00,95.19,95.23,95.19,95.23,1300.0,95.19,95.23,95.19,95.23,1300.0
2012-04-20 13:45:00,95.24,95.28,95.23,95.23,600.0,95.24,95.28,95.23,95.23,600.0
2012-04-20 13:50:00,95.21,95.23,95.05,95.08,2000.0,95.21,95.23,95.05,95.08,2000.0
2012-04-20 13:55:00,95.04,95.17,95.04,95.16,2600.0,95.04,95.17,95.04,95.16,2600.0
2012-04-20 14:00:00,95.16,95.16,94.97,94.98,2900.0,95.16,95.16,94.97,94.98,2900.0
2012-04-20 14:05:00,94.98,95.03,94.93,94.93,2200.0,94.98,95.03,94.93,94.93,2200.0
2012-04-20 14:10:00,94.93,95.03,94.88,95.03,2500.0,94.93,95.03,94.88,95.03,2500.0
2012-04-20 14:15:00,95.07,95.13,95.07,95.13,800.0,95.07,95.13,95.07,95.13,800.0
2012-04-20 14:20:00,95.13,95.13,95.06,95.11,3100.0,95.13,95.13,95.06,95.11,3100.0
2012-04-20 14:25:00,95.09,95.44,95.09,95.43,6300.0,95.09,95.44,95.09,95.43,6300.0
2012-04-20 14:30:00,95.45,95.47,95.4,95.47,4300.0,95.45,95.47,95.4,95.47,4300.0
2012-04-20 14:35:00,95.46,95.46,95.35,95.35,2200.0,95.46,95.46,95.35,95.35,2200.0
2012-04-20 14:40:00,95.35,95.46,95.35,95.43,2300.0,95.35,95.46,95.35,95.43,2300.0
2012-04-20 14:45:00,95.43,95.49,95.42,95.49,4500.0,95.43,95.49,95.42,95.49,4500.0
2012-04-20 14:50:00,95.53,95.53,95.43,95.43,2200.0,95.53,95.53,95.43,95.43,2200.0
2012-04-20 14:55:00,95.46,95.5,95.39,95.39,1700.0,95.46,95.5,95.39,95.39,1700.0
2012-04-20 15:00:00,95.44,95.49,95.44,95.47,3100.0,95.44,95.49,95.44,95.47,3100.0
2012-04-20 15:05:00,95.48,95.53,95.41,95.41,4400.0,95.48,95.53,95.41,95.41,4400.0
2012-04-20 15:10:00,95.35,95.35,95.25,95.29,6900.0,95.35,95.35,95.25,95.29,6900.0
2012-04-20 15:15:00,95.32,95.32,95.21,95.21,6200.0,95.32,95.32,95.21,95.21,6200.0
2012-04-20 15:20:00,95.2,95.22,95.11,95.12,13700.0,95.2,95.22,95.11,95.12,13700.0
2012-04-20 15:25:00,95.1,95.21,95.1,95.18,8300.0,95.1,95.21,95.1,95.18,8300.0
2012-04-20 15:30:00,95.17,95.34,95.15,95.33,8300.0,95.17,95.34,95.15,95.33,8300.0
2012-04-20 15:35:00,95.33,95.53,95.33,95.52,7600.0,95.33,95.53,95.33,95.52,7600.0
2012-04-20 15:40:00,95.53,95.54,95.36,95.39,10000.0,95.53,95.54,95.36,95.39,10000.0
2012-04-20 15:45:00,95.4,95.46,95.37,95.42,5700.0,95.4,95.46,95.37,95.42,5700.0
2012-04-20 15:50:00,95.37,95.4,95.18,95.22,11100.0,95.37,95.4,95.18,95.22,11100.0
2012-04-20 15:55:00,95.26,95.45,95.26,95.36,20500.0,95.26,95.45,95.26,95.36,20500.0
2012-04-23 09:30:00,94.36,94.56,93.5,93.76,17000.0,94.36,94.56,93.5,93.76,17000.0
2012-04-23 09:35:00,93.91,94.47,93.91,94.18,5800.0,93.91,94.47,93.91,94.18,5800.0
2012-04-23 09:40:00,94.32,94.4,94.11,94.21,3100.0,94.32,94.4,94.11,94.21,3100.0
2012-04-23 09:45:00,94.26,94.26,93.69,93.9,11800.0,94.26,94.26,93.69,93.9,11800.0
2012-04-23 09:50:00,93.78,93.96,93.75,93.89,3400.0,93.78,93.96,93.75,93.89,3400.0
2012-04-23 09:55:00,93.87,93.87,93.67,93.77,2500.0,93.87,93.87,93.67,93.77,2500.0
2012-04-23 10:00:00,93.76,93.81,93.33,93.44,8400.0,93.76,93.81,93.33,93.44,8400.0
2012-04-23 10:05:00,93.4,93.47,93.22,93.37,7100.0,93.4,93.47,93.22,93.37,7100.0
2012-04-23 10:10:00,93.3,93.49,93.3,93.42,1800.0,93.3,93.49,93.3,93.42,1800.0
2012-04-23 10:15:00,93.47,93.84,93.47,93.5,5800.0,93.47,93.84,93.47,93.5,5800.0
2012-04-23 10:20:00,93.55,93.81,93.45,93.8,4500.0,93.55,93.81,93.45,93.8,4500.0
2012-04-23 10:25:00,93.81,93.85,93.69,93.85,2800.0,93.81,93.85,93.69,93.85,2800.0
2012-04-23 10:30:00,93.85,94.0,93.75,93.95,5100.0,93.85,94.0,93.75,93.95,5100.0
2012-04-23 10:35:00,93.92,94.01,93.73,93.93,2300.0,93.92,94.01,93.73,93.93,2300.0
2012-04-23 10:40:00,94.0,94.0,93.62,93.63,3300.0,94.0,94.0,93.62,93.63,3300.0
2012-04-23 10:45:00,93.63,93.63,93.41,93.55,2000.0,93.63,93.63,93.41,93.55,2000.0
2012-04-23 10:50:00,93.54,93.87,93.45,93.87,8900.0,93.54,93.87,93.45,93.87,8900.0
2012-04-23 10:55:00,93.88,94.06,93.87,93.87,3300.0,93.88,94.06,93.87,93.87,3300.0
2012-04-23 11:00:00,93.96,93.96,93.44,93.44,3500.0,93.96,93.96,93.44,93.44,3500.0
2012-04-23 11:05:00,93.49,93.53,93.4,93.51,9200.0,93.49,93.53,93.4,93.51,9200.0
2012-04-23 11:10:00,93.51,93.51,93.38,93.38,4500.0,93.51,93.51,93.38,93.38,4500.0
2012-04-23 11:15:00,93.44,93.54,93.41,93.43,3700.0,93.44,93.54,93.41,93.43,3700.0
2012-04-23 11:20:00,93.45,93.45,93.38,93.39,1300.0,93.45,93.45,93.38,93.39,1300.0
2012-04-23 11:25:00,93.38,93.45,93.35,93.36,2500.0,93.38,93.45,93.35,93.36,2500.0
2012-04-23 11:30:00,93.42,93.45,93.27,93.27,2700.0,93.42,93.45,93.27,93.27,2700.0
2012-04-23 11:35:00,93.25,93.36,93.24,93.28,4700.0,93.25,93.36,93.24,93.28,4700.0
2012-04-23 11:40:00,93.26,93.28,93.24,93.25,1300.0,93.26,93.28,93.24,93.25,1300.0
2012-04-23 11:45:00,93.25,93.33,93.2,93.25,2600.0,93.25,93.33,93.2,93.25,2600.0
2012-04-23 11:50:00,93.37,93.37,93.28,93.33,3200.0,93.37,93.37,93.28,93.33,3200.0
2012-04-23 11:55:00,93.33,93.38,93.33,93.38,3300.0,93.33,93.38,93.33,93.38,3300.0
2012-04-23 12:00:00,93.38,93.4,93.28,93.33,5100.0,93.38,93.4,93.28,93.33,5100.0
2012-04-23 12:05:00,93.35,93.4,93.33,93.33,3000.0,93.35,93.4,93.33,93.33,3000.0
2012-04-23 12:10:00,93.32,93.34,93.28,93.34,2900.0,93.32,93.34,93.28,93.34,2900.0
2012-04-23 12:15:00,93.32,93.36,93.31,93.31,700.0,93.32,93.36,93.31,93.31,700.0
2012-04-23 12:20:00,93.33,93.33,93.31,93.33,600.0,93.33,93.33,93.31,93.33,600.0
2012-04-23 12:25:00,93.33,93.35,93.32,93.32,2600.0,93.33,93.35,93.32,93.32,2600.0
2012-04-23 12:30:00,93.35,93.5,93.35,93.42,9000.0,93.35,93.5,93.35,93.42,9000.0
2012-04-23 12:35:00,93.44,93.49,93.37,93.37,4700.0,93.44,93.49,93.37,93.37,4700.0
2012-04-23 12:40:00,93.37,93.37,93.28,93.29,3700.0,93.37,93.37,93.28,93.29,3700.0
2012-04-23 12:45:00,93.29,93.35,93.29,93.35,900.0,93.29,93.35,93.29,93.35,900.0
2012-04-23 12:50:00,93.33,93.35,93.29,93.29,1300.0,93.33,93.35,93.29,93.29,1300.0
2012-04-23 12:55:00,93.32,93.34,93.3,93.3,1300.0,93.32,93.34,93.3,93.3,1300.0
2012-04-23 13:00:00,93.31,93.33,93.31,93.33,700.0,93.31,93.33,93.31,93.33,700.0
2012-04-23 13:05:00,93.31,93.34,93.29,93.29,2800.0,93.31,93.34,93.29,93.29,2800.0
2012-04-23 13:10:00,93.34,93.35,93.34,93.35,900.0,93.34,93.35,93.34,93.35,900.0
2012-04-23 13:15:00,93.35,93.37,93.3,93.36,1800.0,93.35,93.37,93.3,93.36,1800.0
2012-04-23 13:20:00,93.36,93.38,93.3,93.35,2200.0,93.36,93.38,93.3,93.35,2200.0
2012-04-23 13:25:00,93.35,93.37,93.31,93.31,1600.0,93.35,93.37,93.31,93.31,1600.0
2012-04-23 13:30:00,93.34,93.35,93.33,93.35,500.0,93.34,93.35,93.33,93.35,500.0
2012-04-23 13:35:00,93.34,93.39,93.34,93.39,2400.0,93.34,93.39,93.34,93.39,2400.0
2012-04-23 13:40:00,93.39,93.41,93.36,93.36,3000.0,93.39,93.41,93.36,93.36,3000.0
2012-04-23 13:45:00,93.35,93.35,93.29,93.32,1500.0,93.35,93.35,93.29,93.32,1500.0
2012-04-23 13:50:00,93.33,93.35,93.28,93.32,2700.0,93.33,93.35,93.28,93.32,2700.0
2012-04-23 13:55:00,93.32,93.32,93.28,93.28,2800.0,93.32,93.32,93.28,93.28,2800.0
2012-04-23 14:00:00,93.28,93.32,93.25,93.27,1900.0,93.28,93.32,93.25,93.27,1900.0
2012-04-23 14:05:00,93.26,93.29,93.23,93.29,2700.0,93.26,93.29,93.23,93.29,2700.0
2012-04-23 14:10:00,93.3,93.32,93.25,93.3,7800.0,93.3,93.32,93.25,93.3,7800.0
2012-04-23 14:15:00,93.29,93.36,93.28,93.32,7800.0,93.29,93.36,93.28,93.32,7800.0
2012-04-23 14:20:00,93.32,93.46,93.31,93.37,15700.0,93.32,93.46,93.31,93.37,15700.0
2012-04-23 14:25:00,93.38,93.38,93.34,93.36,4800.0,93.38,93.38,93.34,93.36,4800.0
2012-04-23 14:30:00,93.36,93.36,93.32,93.32,9300.0,93.36,93.36,93.32,93.32,9300.0
2012-04-23 14:35:00,93.32,93.36,93.32,93.34,4200.0,93.32,93.36,93.32,93.34,4200.0
2012-04-23 14:40:00,93.33,93.35,93.32,93.34,3000.0,93.33,93.35,93.32,93.34,3000.0
2012-04-23 14:45:00,93.34,93.35,93.31,93.31,1200.0,93.34,93.35,93.31,93.31,1200.0
2012-04-23 14:50:00,93.3,93.35,93.3,93.35,1000.0,93.3,93.35,93.3,93.35,1000.0
2012-04-23 14:55:00,93.35,93.35,93.31,93.32,2400.0,93.35,93.35,93.31,93.32,2400.0
2012-04-23 15:00:00,93.36,93.36,93.31,93.34,4400.0,93.36,93.36,93.31,93.34,4400.0
2012-04-23 15:05:00,93.32,93.35,93.3,93.33,6200.0,93.32,93.35,93.3,93.33,6200.0
2012-04-23 15:10:00,93.33,93.36,93.33,93.35,4800.0,93.33,93.36,93.33,93.35,4800.0
2012-04-23 15:15:00,93.34,93.35,93.32,93.35,5100.0,93.34,93.35,93.32,93.35,5100.0
2012-04-23 15:20:00,93.34,93.36,93.31,93.32,4900.0,93.34,93.36,93.31,93.32,4900.0
2012-04-23 15:25:00,93.34,93.4,93.31,93.35,8700.0,93.34,93.4,93.31,93.35,8700.0
2012-04-23 15:30:00,93.36,93.55,93.36,93.5,10100.0,93.36,93.55,93.36,93.5,10100.0
2012-04-23 15:35:00,93.52,93.62,93.46,93.49,12900.0,93.52,93.62,93.46,93.49,12900.0
2012-04-23 15:40:00,93.51,93.54,93.37,93.44,12700.0,93.51,93.54,93.37,93.44,12700.0
2012-04-23 15:45:00,93.44,93.46,93.3,93.38,6000.0,93.44,93.46,93.3,93.38,6000.0
2012-04-23 15:50:00,93.39,93.67,93.29,93.67,17500.0,93.39,93.67,93.29,93.67,17500.0
2012-04-23 15:55:00,93.67,93.67,93.48,93.5,18000.0,93.67,93.67,93.48,93.5,18000.0
2012-04-24 09:30:00,93.71,93.71,88.45,89.85,196400.0,93.71,93.71,88.45,89.85,196400.0
2012-04-24 09:35:00,89.59,90.58,89.29,90.48,143600.0,89.59,90.58,89.29,90.48,143600.0
2012-04-24 09:40:00,90.58,90.95,89.19,89.19,56600.0,90.58,90.95,89.19,89.19,56600.0
2012-04-24 09:45:00,89.47,90.31,89.22,90.01,20100.0,89.47,90.31,89.22,90.01,20100.0
2012-04-24 09:50:00,89.98,90.22,89.76,89.89,23200.0,89.98,90.22,89.76,89.89,23200.0
2012-04-24 09:55:00,89.87,89.92,88.6,89.01,65800.0,89.87,89.92,88.6,89.01,65800.0
2012-04-24 10:00:00,89.0,89.23,88.41,89.23,48100.0,89.0,89.23,88.41,89.23,48100.0
2012-04-24 10:05:00,89.18,89.48,89.09,89.29,23300.0,89.18,89.48,89.09,89.29,23300.0
2012-04-24 10:10:00,89.24,89.76,89.16,89.31,24500.0,89.24,89.76,89.16,89.31,24500.0
2012-04-24 10:15:00,89.25,89.45,89.11,89.4,13900.0,89.25,89.45,89.11,89.4,13900.0
2012-04-24 10:20:00,89.38,89.44,88.86,89.2,30300.0,89.38,89.44,88.86,89.2,30300.0
2012-04-24 10:25:00,89.12,89.4,88.72,89.11,37700.0,89.12,89.4,88.72,89.11,37700.0
2012-04-24 10:30:00,89.12,89.33,89.03,89.22,11900.0,89.12,89.33,89.03,89.22,11900.0
2012-04-24 10:35:00,89.2,89.56,89.2,89.56,9700.0,89.2,89.56,89.2,89.56,9700.0
2012-04-24 10:40:00,89.56,89.67,89.2,89.22,18700.0,89.56,89.67,89.2,89.22,18700.0
2012-04-24 10:45:00,89.17,89.6,89.1,89.49,17600.0,89.17,89.6,89.1,89.49,17600.0
2012-04-24 10:50:00,89.44,89.55,88.91,89.0,18300.0,89.44,89.55,88.91,89.0,18300.0
2012-04-24 10:55:00,89.0,89.3,88.98,89.01,8500.0,89.0,89.3,88.98,89.01,8500.0
2012-04-24 11:00:00,89.1,89.42,89.1,89.28,21200.0,89.1,89.42,89.1,89.28,21200.0
2012-04-24 11:05:00,89.29,89.32,89.21,89.31,22500.0,89.29,89.32,89.21,89.31,22500.0
2012-04-24 11:10:00,89.29,89.38,89.24,89.25,15800.0,89.29,89.38,89.24,89.25,15800.0
2012-04-24 11:15:00,89.21,89.29,89.05,89.11,24800.0,89.21,89.29,89.05,89.11,24800.0
2012-04-24 11:20:00,89.12,89.39,89.07,89.39,11200.0,89.12,89.39,89.07,89.39,11200.0
2012-04-24 11:25:00,89.38,89.4,89.29,89.3,6700.0,89.38,89.4,89.29,89.3,6700.0
2012-04-24 11:30:00,89.31,89.31,88.42,89.04,69500.0,89.31,89.31,88.42,89.04,69500.0
2012-04-24 11:35:00,89.13,89.13,88.92,88.92,19200.0,89.13,89.13,88.92,88.92,19200.0
2012-04-24 11:40:00,88.92,88.95,88.83,88.94,18000.0,88.92,88.95,88.83,88.94,18000.0
2012-04-24 11:45:00,88.94,89.21,88.91,89.08,21700.0,88.94,89.21,88.91,89.08,21700.0
2012-04-24 11:50:00,89.08,89.18,88.89,88.89,19900.0,89.08,89.18,88.89,88.89,19900.0
2012-04-24 11:55:00,88.89,88.89,88.75,88.84,12100.0,88.89,88.89,88.75,88.84,12100.0
2012-04-24 12:00:00,88.8,88.91,88.78,88.89,18800.0,88.8,88.91,88.78,88.89,18800.0
2012-04-24 12:05:00,88.87,88.92,88.84,88.9,14600.0,88.87,88.92,88.84,88.9,14600.0
2012-04-24 12:10:00,88.9,88.9,88.11,88.37,23700.0,88.9,88.9,88.11,88.37,23700.0
2012-04-24 12:15:00,88.45,88.56,88.16,88.2,13600.0,88.45,88.56,88.16,88.2,13600.0
2012-04-24 12:20:00,88.17,88.23,87.33,87.58,52900.0,88.17,88.23,87.33,87.58,52900.0
2012-04-24 12:25:00,87.6,87.86,87.34,87.63,24300.0,87.6,87.86,87.34,87.63,24300.0
2012-04-24 12:30:00,87.61,87.93,87.52,87.52,17400.0,87.61,87.93,87.52,87.52,17400.0
2012-04-24 12:35:00,87.53,87.55,87.04,87.3,31200.0,87.53,87.55,87.04,87.3,31200.0
2012-04-24 12:40:00,87.3,87.38,86.71,87.26,37800.0,87.3,87.38,86.71,87.26,37800.0
2012-04-24 12:45:00,87.27,87.55,87.21,87.41,30200.0,87.27,87.55,87.21,87.41,30200.0
2012-04-24 12:50:00,87.36,87.63,87.31,87.56,29800.0,87.36,87.63,87.31,87.56,29800.0
2012-04-24 12:55:00,87.53,88.09,87.53,88.0,44800.0,87.53,88.09,87.53,88.0,44800.0
2012-04-24 13:00:00,88.05,88.15,87.84,87.88,35000.0,88.05,88.15,87.84,87.88,35000.0
2012-04-24 13:05:00,87.87,88.02,87.77,87.98,9800.0,87.87,88.02,87.77,87.98,9800.0
2012-04-24 13:10:00,87.96,87.96,87.55,87.7,21500.0,87.96,87.96,87.55,87.7,21500.0
2012-04-24 13:15:00,87.7,87.79,87.67,87.7,10400.0,87.7,87.79,87.67,87.7,10400.0
2012-04-24 13:20:00,87.7,87.78,87.67,87.78,7100.0,87.7,87.78,87.67,87.78,7100.0
2012-04-24 13:25:00,87.8,87.93,87.8,87.9,6000.0,87.8,87.93,87.8,87.9,6000.0
2012-04-24 13:30:00,87.88,88.01,87.88,87.94,6300.0,87.88,88.01,87.88,87.94,6300.0
2012-04-24 13:35:00,87.95,87.95,87.67,87.69,11300.0,87.95,87.95,87.67,87.69,11300.0
2012-04-24 13:40:00,87.68,87.81,87.68,87.75,10400.0,87.68,87.81,87.68,87.75,10400.0
2012-04-24 13:45:00,87.78,87.81,87.72,87.81,11800.0,87.78,87.81,87.72,87.81,11800.0
2012-04-24 13:50:00,87.79,87.85,87.39,87.39,50200.0,87.79,87.85,87.39,87.39,50200.0
2012-04-24 13:55:00,87.44,87.48,86.98,87.47,31100.0,87.44,87.48,86.98,87.47,31100.0
2012-04-24 14:00:00,87.47,87.57,87.39,87.56,19700.0,87.47,87.57,87.39,87.56,19700.0
2012-04-24 14:05:00,87.56,87.61,87.49,87.61,22300.0,87.56,87.61,87.49,87.61,22300.0
2012-04-24 14:10:00,87.61,87.61,87.5,87.5,18700.0,87.61,87.61,87.5,87.5,18700.0
2012-04-24 14:15:00,87.51,87.58,87.35,87.39,17500.0,87.51,87.58,87.35,87.39,17500.0
2012-04-24 14:20:00,87.35,87.53,87.32,87.5,19500.0,87.35,87.53,87.32,87.5,19500.0
2012-04-24 14:25:00,87.52,87.52,87.22,87.26,32400.0,87.52,87.52,87.22,87.26,32400.0
2012-04-24 14:30:00,87.22,87.25,86.9,87.09,23300.0,87.22,87.25,86.9,87.09,23300.0
2012-04-24 14:35:00,87.09,87.15,86.89,87.14,15700.0,87.09,87.15,86.89,87.14,15700.0
2012-04-24 14:40:00,87.17,87.37,87.17,87.24,14200.0,87.17,87.37,87.17,87.24,14200.0
2012-04-24 14:45:00,87.2,87.31,86.94,87.16,20400.0,87.2,87.31,86.94,87.16,20400.0
2012-04-24 14:50:00,87.16,87.16,86.91,87.1,11700.0,87.16,87.16,86.91,87.1,11700.0
2012-04-24 14:55:00,87.26,87.3,87.06,87.06,13900.0,87.26,87.3,87.06,87.06,13900.0
2012-04-24 15:00:00,87.12,87.24,87.01,87.04,30400.0,87.12,87.24,87.01,87.04,30400.0
2012-04-24 15:05:00,87.04,87.13,86.55,86.69,60800.0,87.04,87.13,86.55,86.69,60800.0
2012-04-24 15:10:00,86.7,86.84,86.38,86.49,34700.0,86.7,86.84,86.38,86.49,34700.0
2012-04-24 15:15:00,86.46,86.64,86.09,86.15,57600.0,86.46,86.64,86.09,86.15,57600.0
2012-04-24 15:20:00,86.16,86.63,86.14,86.63,59800.0,86.16,86.63,86.14,86.63,59800.0
2012-04-24 15:25:00,86.68,86.68,86.41,86.57,32100.0,86.68,86.68,86.41,86.57,32100.0
2012-04-24 15:30:00,86.6,86.63,86.12,86.18,38700.0,86.6,86.63,86.12,86.18,38700.0
2012-04-24 15:35:00,86.18,86.24,85.88,85.98,36000.0,86.18,86.24,85.88,85.98,36000.0
2012-04-24 15:40:00,85.96,86.19,85.78,86.16,49200.0,85.96,86.19,85.78,86.16,49200.0
2012-04-24 15:45:00,86.23,87.12,86.21,87.04,65000.0,86.23,87.12,86.21,87.04,65000.0
2012-04-24 15:50:00,87.08,87.17,86.71,86.87,91700.0,87.08,87.17,86.71,86.87,91700.0
2012-04-24 15:55:00,86.93,87.22,86.89,87.15,87100.0,86.93,87.22,86.89,87.15,87100.0
2012-04-25 09:30:00,87.67,88.81,87.47,88.49,43900.0,87.67,88.81,87.47,88.49,43900.0
2012-04-25 09:35:00,88.47,88.7,88.03,88.51,23500.0,88.47,88.7,88.03,88.51,23500.0
2012-04-25 09:40:00,88.52,88.67,88.3,88.66,16500.0,88.52,88.67,88.3,88.66,16500.0
2012-04-25 09:45:00,88.66,89.34,88.62,88.89,50300.0,88.66,89.34,88.62,88.89,50300.0
2012-04-25 09:50:00,88.79,89.02,88.42,88.6,59000.0,88.79,89.02,88.42,88.6,59000.0
2012-04-25 09:55:00,88.6,88.72,88.32,88.47,49600.0,88.6,88.72,88.32,88.47,49600.0
2012-04-25 10:00:00,88.6,89.46,88.59,89.38,20300.0,88.6,89.46,88.59,89.38,20300.0
2012-04-25 10:05:00,89.48,89.81,89.34,89.42,33400.0,89.48,89.81,89.34,89.42,33400.0
2012-04-25 10:10:00,89.49,89.78,89.49,89.6,27700.0,89.49,89.78,89.49,89.6,27700.0
2012-04-25 10:15:00,89.56,89.69,89.24,89.58,46000.0,89.56,89.69,89.24,89.58,46000.0
2012-04-25 10:20:00,89.58,89.65,89.31,89.5,23200.0,89.58,89.65,89.31,89.5,23200.0
2012-04-25 10:25:00,89.53,89.65,88.92,89.05,38900.0,89.53,89.65,88.92,89.05,38900.0
2012-04-25 10:30:00,89.05,89.25,88.89,89.01,27700.0,89.05,89.25,88.89,89.01,27700.0
2012-04-25 10:35:00,89.03,89.25,88.99,89.2,7000.0,89.03,89.25,88.99,89.2,7000.0
2012-04-25 10:40:00,89.25,89.25,88.9,89.11,22700.0,89.25,89.25,88.9,89.11,22700.0
2012-04-25 10:45:00,89.09,89.21,88.91,88.92,7000.0,89.09,89.21,88.91,88.92,7000.0
2012-04-25 10:50:00,88.92,89.05,88.91,89.0,11400.0,88.92,89.05,88.91,89.0,11400.0
2012-04-25 10:55:00,88.94,89.0,88.87,88.94,7300.0,88.94,89.0,88.87,88.94,7300.0
2012-04-25 11:00:00,88.95,89.01,88.66,88.68,22700.0,88.95,89.01,88.66,88.68,22700.0
2012-04-25 11:05:00,88.7,88.72,88.07,88.13,47800.0,88.7,88.72,88.07,88.13,47800.0
2012-04-25 11:10:00,88.16,88.35,88.08,88.2,23100.0,88.16,88.35,88.08,88.2,23100.0
2012-04-25 11:15:00,88.23,88.24,87.9,88.14,15600.0,88.23,88.24,87.9,88.14,15600.0
2012-04-25 11:20:00,88.18,88.18,88.01,88.17,10900.0,88.18,88.18,88.01,88.17,10900.0
2012-04-25 11:25:00,88.17,88.34,88.17,88.34,6700.0,88.17,88.34,88.17,88.34,6700.0
2012-04-25 11:30:00,88.34,88.51,88.34,88.42,3100.0,88.34,88.51,88.34,88.42,3100.0
2012-04-25 11:35:00,88.42,88.61,88.42,88.59,10000.0,88.42,88.61,88.42,88.59,10000.0
2012-04-25 11:40:00,88.61,88.78,88.59,88.76,4700.0,88.61,88.78,88.59,88.76,4700.0
2012-04-25 11:45:00,88.77,88.84,88.61,88.63,6800.0,88.77,88.84,88.61,88.63,6800.0
2012-04-25 11:50:00,88.61,88.73,88.57,88.73,3500.0,88.61,88.73,88.57,88.73,3500.0
2012-04-25 11:55:00,88.76,88.8,88.68,88.76,7000.0,88.76,88.8,88.68,88.76,7000.0
2012-04-25 12:00:00,88.76,88.83,88.72,88.81,4800.0,88.76,88.83,88.72,88.81,4800.0
2012-04-25 12:05:00,88.87,89.2,88.87,89.2,6900.0,88.87,89.2,88.87,89.2,6900.0
2012-04-25 12:10:00,89.16,89.3,89.11,89.26,6400.0,89.16,89.3,89.11,89.26,6400.0
2012-04-25 12:15:00,89.25,89.3,89.16,89.25,5900.0,89.25,89.3,89.16,89.25,5900.0
2012-04-25 12:20:00,89.25,89.35,89.18,89.35,6300.0,89.25,89.35,89.18,89.35,6300.0
2012-04-25 12:25:00,89.34,89.59,89.29,89.53,3400.0,89.34,89.59,89.29,89.53,3400.0
2012-04-25 12:30:00,89.46,89.5,89.27,89.42,1300.0,89.46,89.5,89.27,89.42,1300.0
2012-04-25 12:35:00,89.47,89.67,89.32,89.39,5000.0,89.47,89.67,89.32,89.39,5000.0
2012-04-25 12:40:00,89.43,89.67,89.41,89.49,6400.0,89.43,89.67,89.41,89.49,6400.0
2012-04-25 12:45:00,89.5,89.54,89.29,89.29,3400.0,89.5,89.54,89.29,89.29,3400.0
2012-04-25 12:50:00,89.22,89.5,89.16,89.44,5100.0,89.22,89.5,89.16,89.44,5100.0
2012-04-25 12:55:00,89.41,89.44,89.33,89.42,2600.0,89.41,89.44,89.33,89.42,2600.0
2012-04-25 13:00:00,89.38,89.48,89.38,89.45,5300.0,89.38,89.48,89.38,89.45,5300.0
2012-04-25 13:05:00,89.4,89.47,89.18,89.2,24500.0,89.4,89.47,89.18,89.2,24500.0
2012-04-25 13:10:00,89.14,89.37,89.14,89.3,3900.0,89.14,89.37,89.14,89.3,3900.0
2012-04-25 13:15:00,89.31,89.46,89.29,89.3,11500.0,89.31,89.46,89.29,89.3,11500.0
2012-04-25 13:20:00,89.35,89.5,89.35,89.49,7900.0,89.35,89.5,89.35,89.49,7900.0
2012-04-25 13:25:00,89.49,89.49,89.22,89.29,7000.0,89.49,89.49,89.22,89.29,7000.0
2012-04-25 13:30:00,89.26,89.42,89.22,89.38,5900.0,89.26,89.42,89.22,89.38,5900.0
2012-04-25 13:35:00,89.41,89.49,89.35,89.44,6000.0,89.41,89.49,89.35,89.44,6000.0
2012-04-25 13:40:00,89.44,89.47,89.36,89.4,4300.0,89.44,89.47,89.36,89.4,4300.0
2012-04-25 13:45:00,89.36,89.38,89.29,89.3,2400.0,89.36,89.38,89.29,89.3,2400.0
2012-04-25 13:50:00,89.35,89.46,89.18,89.29,6400.0,89.35,89.46,89.18,89.29,6400.0
2012-04-25 13:55:00,89.25,89.31,89.2,89.2,3400.0,89.25,89.31,89.2,89.2,3400.0
2012-04-25 14:00:00,89.19,89.3,89.14,89.21,8500.0,89.19,89.3,89.14,89.21,8500.0
2012-04-25 14:05:00,89.28,89.28,89.17,89.17,800.0,89.28,89.28,89.17,89.17,800.0
2012-04-25 14:10:00,89.14,89.27,89.11,89.17,3000.0,89.14,89.27,89.11,89.17,3000.0
2012-04-25 14:15:00,89.16,89.21,89.0,89.07,11000.0,89.16,89.21,89.0,89.07,11000.0
2012-04-25 14:20:00,89.06,89.36,88.96,89.0,17500.0,89.06,89.36,88.96,89.0,17500.0
2012-04-25 14:25:00,89.01,89.13,88.91,89.0,4500.0,89.01,89.13,88.91,89.0,4500.0
2012-04-25 14:30:00,89.01,89.02,88.85,88.92,8100.0,89.01,89.02,88.85,88.92,8100.0
2012-04-25 14:35:00,88.92,89.03,88.54,88.88,9500.0,88.92,89.03,88.54,88.88,9500.0
2012-04-25 14:40:00,88.78,88.93,88.69,88.75,5300.0,88.78,88.93,88.69,88.75,5300.0
2012-04-25 14:45:00,88.76,88.92,88.73,88.83,7300.0,88.76,88.92,88.73,88.83,7300.0
2012-04-25 14:50:00,88.91,88.91,88.66,88.75,5100.0,88.91,88.91,88.66,88.75,5100.0
2012-04-25 14:55:00,88.78,88.88,88.59,88.8,7300.0,88.78,88.88,88.59,88.8,7300.0
2012-04-25 15:00:00,88.81,88.87,88.72,88.82,11600.0,88.81,88.87,88.72,88.82,11600.0
2012-04-25 15:05:00,88.81,88.87,88.78,88.81,5100.0,88.81,88.87,88.78,88.81,5100.0
2012-04-25 15:10:00,88.78,88.8,88.57,88.57,4100.0,88.78,88.8,88.57,88.57,4100.0
2012-04-25 15:15:00,88.56,88.66,88.46,88.65,6400.0,88.56,88.66,88.46,88.65,6400.0
2012-04-25 15:20:00,88.64,88.85,88.64,88.83,8600.0,88.64,88.85,88.64,88.83,8600.0
2012-04-25 15:25:00,88.84,88.88,88.68,88.7,8700.0,88.84,88.88,88.68,88.7,8700.0
2012-04-25 15:30:00,88.7,88.87,88.67,88.83,9100.0,88.7,88.87,88.67,88.83,9100.0
2012-04-25 15:35:00,88.84,88.92,88.8,88.8,5600.0,88.84,88.92,88.8,88.8,5600.0
2012-04-25 15:40:00,88.8,88.93,88.78,88.8,9400.0,88.8,88.93,88.78,88.8,9400.0
2012-04-25 15:45:00,88.8,88.91,88.8,88.82,10000.0,88.8,88.91,88.8,88.82,10000.0
2012-04-25 15:50:00,88.84,89.0,88.84,88.96,18000.0,88.84,89.0,88.84,88.96,18000.0
2012-04-25 15:55:00,88.97,89.15,88.93,89.15,28500.0,88.97,89.15,88.93,89.15,28500.0
2012-04-26 09:30:00,89.0,90.0,88.9,89.57,21200.0,89.0,90.0,88.9,89.57,21200.0
2012-04-26 09:35:00,89.57,90.0,89.5,90.0,7200.0,89.57,90.0,89.5,90.0,7200.0
2012-04-26 09:40:00,90.0,90.0,89.85,89.9,8800.0,90.0,90.0,89.85,89.9,8800.0
2012-04-26 09:45:00,89.92,89.93,89.72,89.89,7200.0,89.92,89.93,89.72,89.89,7200.0
2012-04-26 09:50:00,89.83,90.01,89.81,89.93,14000.0,89.83,90.01,89.81,89.93,14000.0
2012-04-26 09:55:00,89.93,89.93,89.5,89.6,5400.0,89.93,89.93,89.5,89.6,5400.0
2012-04-26 10:00:00,89.81,89.98,89.68,89.95,5200.0,89.81,89.98,89.68,89.95,5200.0
2012-04-26 10:05:00,89.95,89.97,89.83,89.95,4000.0,89.95,89.97,89.83,89.95,4000.0
2012-04-26 10:10:00,89.9,89.99,89.87,89.87,3300.0,89.9,89.99,89.87,89.87,3300.0
2012-04-26 10:15:00,89.93,90.0,89.86,89.86,4500.0,89.93,90.0,89.86,89.86,4500.0
2012-04-26 10:20:00,89.9,89.92,89.6,89.6,4300.0,89.9,89.92,89.6,89.6,4300.0
2012-04-26 10:25:00,89.6,89.66,89.55,89.66,2200.0,89.6,89.66,89.55,89.66,2200.0
2012-04-26 10:30:00,89.66,89.66,88.91,89.08,12500.0,89.66,89.66,88.91,89.08,12500.0
2012-04-26 10:35:00,89.17,89.2,88.71,88.78,6200.0,89.17,89.2,88.71,88.78,6200.0
2012-04-26 10:40:00,88.85,89.15,88.84,89.06,7800.0,88.85,89.15,88.84,89.06,7800.0
2012-04-26 10:45:00,89.1,89.15,89.07,89.12,3300.0,89.1,89.15,89.07,89.12,3300.0
2012-04-26 10:50:00,89.14,89.2,89.06,89.17,8000.0,89.14,89.2,89.06,89.17,8000.0
2012-04-26 10:55:00,89.18,89.27,89.13,89.27,3400.0,89.18,89.27,89.13,89.27,3400.0
2012-04-26 11:00:00,89.29,89.46,89.24,89.43,3500.0,89.29,89.46,89.24,89.43,3500.0
2012-04-26 11:05:00,89.39,89.43,89.14,89.15,6100.0,89.39,89.43,89.14,89.15,6100.0
2012-04-26 11:10:00,89.11,89.14,88.36,88.36,13400.0,89.11,89.14,88.36,88.36,13400.0
2012-04-26 11:15:00,88.3,88.64,88.3,88.57,9300.0,88.3,88.64,88.3,88.57,9300.0
2012-04-26 11:20:00,88.52,88.72,88.5,88.54,6400.0,88.52,88.72,88.5,88.54,6400.0
2012-04-26 11:25:00,88.62,88.68,88.2,88.2,9200.0,88.62,88.68,88.2,88.2,9200.0
2012-04-26 11:30:00,88.15,88.37,88.12,88.27,21000.0,88.15,88.37,88.12,88.27,21000.0
2012-04-26 11:35:00,88.25,88.51,88.24,88.51,13600.0,88.25,88.51,88.24,88.51,13600.0
2012-04-26 11:40:00,88.54,88.77,88.54,88.63,5200.0,88.54,88.77,88.54,88.63,5200.0
2012-04-26 11:45:00,88.7,88.73,88.68,88.7,1800.0,88.7,88.73,88.68,88.7,1800.0
2012-04-26 11:50:00,88.7,88.73,88.65,88.73,3300.0,88.7,88.73,88.65,88.73,3300.0
2012-04-26 11:55:00,88.73,88.73,88.62,88.7,4100.0,88.73,88.73,88.62,88.7,4100.0
2012-04-26 12:00:00,88.7,88.74,88.68,88.7,5300.0,88.7,88.74,88.68,88.7,5300.0
2012-04-26 12:05:00,88.71,88.73,88.59,88.66,5100.0,88.71,88.73,88.59,88.66,5100.0
2012-04-26 12:10:00,88.66,88.75,88.65,88.65,5000.0,88.66,88.75,88.65,88.65,5000.0
2012-04-26 12:15:00,88.7,88.74,88.66,88.69,2800.0,88.7,88.74,88.66,88.69,2800.0
2012-04-26 12:20:00,88.69,88.73,88.57,88.64,2800.0,88.69,88.73,88.57,88.64,2800.0
2012-04-26 12:25:00,88.63,88.72,88.58,88.71,3700.0,88.63,88.72,88.58,88.71,3700.0
2012-04-26 12:30:00,88.68,88.75,88.63,88.67,9100.0,88.68,88.75,88.63,88.67,9100.0
2012-04-26 12:35:00,88.67,88.72,88.67,88.71,3200.0,88.67,88.72,88.67,88.71,3200.0
2012-04-26 12:40:00,88.71,88.72,88.66,88.72,2800.0,88.71,88.72,88.66,88.72,2800.0
2012-04-26 12:45:00,88.73,88.76,88.73,88.76,3100.0,88.73,88.76,88.73,88.76,3100.0
2012-04-26 12:50:00,88.76,88.76,88.72,88.75,3100.0,88.76,88.76,88.72,88.75,3100.0
2012-04-26 12:55:00,88.75,88.77,88.71,88.76,1900.0,88.75,88.77,88.71,88.76,1900.0
2012-04-26 13:00:00,88.79,89.17,88.79,89.17,4700.0,88.79,89.17,88.79,89.17,4700.0
2012-04-26 13:05:00,89.19,89.38,89.16,89.37,3300.0,89.19,89.38,89.16,89.37,3300.0
2012-04-26 13:10:00,89.37,89.43,89.35,89.4,2000.0,89.37,89.43,89.35,89.4,2000.0
2012-04-26 13:15:00,89.41,89.61,89.41,89.53,4700.0,89.41,89.61,89.41,89.53,4700.0
2012-04-26 13:20:00,89.57,89.6,89.42,89.42,2500.0,89.57,89.6,89.42,89.42,2500.0
2012-04-26 13:25:00,89.47,89.5,89.33,89.42,5800.0,89.47,89.5,89.33,89.42,5800.0
2012-04-26 13:30:00,89.34,89.42,89.24,89.32,3300.0,89.34,89.42,89.24,89.32,3300.0
2012-04-26 13:35:00,89.32,89.52,89.24,89.52,3100.0,89.32,89.52,89.24,89.52,3100.0
2012-04-26 13:40:00,89.47,89.5,89.38,89.44,1600.0,89.47,89.5,89.38,89.44,1600.0
2012-04-26 13:45:00,89.41,89.52,89.34,89.42,11800.0,89.41,89.52,89.34,89.42,11800.0
2012-04-26 13:50:00,89.42,89.49,89.37,89.49,4600.0,89.42,89.49,89.37,89.49,4600.0
2012-04-26 13:55:00,89.48,89.68,89.47,89.68,5000.0,89.48,89.68,89.47,89.68,5000.0
2012-04-26 14:00:00,89.68,89.7,89.55,89.61,3200.0,89.68,89.7,89.55,89.61,3200.0
2012-04-26 14:05:00,89.6,89.61,89.5,89.5,3900.0,89.6,89.61,89.5,89.5,3900.0
2012-04-26 14:10:00,89.5,89.56,89.32,89.34,5100.0,89.5,89.56,89.32,89.34,5100.0
2012-04-26 14:15:00,89.39,89.63,89.33,89.63,8800.0,89.39,89.63,89.33,89.63,8800.0
2012-04-26 14:20:00,89.63,89.88,89.6,89.88,9700.0,89.63,89.88,89.6,89.88,9700.0
2012-04-26 14:25:00,89.85,89.89,89.68,89.76,3500.0,89.85,89.89,89.68,89.76,3500.0
2012-04-26 14:30:00,89.71,89.77,89.68,89.72,4100.0,89.71,89.77,89.68,89.72,4100.0
2012-04-26 14:35:00,89.72,89.72,89.61,89.63,3800.0,89.72,89.72,89.61,89.63,3800.0
2012-04-26 14:40:00,89.66,89.75,89.66,89.73,7000.0,89.66,89.75,89.66,89.73,7000.0
2012-04-26 14:45:00,89.76,89.88,89.76,89.88,2900.0,89.76,89.88,89.76,89.88,2900.0
2012-04-26 14:50:00,89.88,89.92,89.81,89.85,5100.0,89.88,89.92,89.81,89.85,5100.0
2012-04-26 14:55:00,89.85,90.0,89.85,89.97,9700.0,89.85,90.0,89.85,89.97,9700.0
2012-04-26 15:00:00,89.99,89.99,89.82,89.87,4900.0,89.99,89.99,89.82,89.87,4900.0
2012-04-26 15:05:00,89.83,89.92,89.75,89.82,8200.0,89.83,89.92,89.75,89.82,8200.0
2012-04-26 15:10:00,89.82,89.85,89.7,89.85,8100.0,89.82,89.85,89.7,89.85,8100.0
2012-04-26 15:15:00,89.9,90.37,89.9,90.37,11100.0,89.9,90.37,89.9,90.37,11100.0
2012-04-26 15:20:00,90.37,90.53,90.15,90.17,19100.0,90.37,90.53,90.15,90.17,19100.0
2012-04-26 15:25:00,90.17,90.39,90.17,90.31,10600.0,90.17,90.39,90.17,90.31,10600.0
2012-04-26 15:30:00,90.34,90.34,90.0,90.0,11200.0,90.34,90.34,90.0,90.0,11200.0
2012-04-26 15:35:00,90.03,90.09,89.92,89.93,9800.0,90.03,90.09,89.92,89.93,9800.0
2012-04-26 15:40:00,89.96,90.0,89.69,89.76,13800.0,89.96,90.0,89.69,89.76,13800.0
2012-04-26 15:45:00,89.77,89.83,89.4,89.45,16800.0,89.77,89.83,89.4,89.45,16800.0
2012-04-26 15:50:00,89.48,89.56,89.37,89.4,21800.0,89.48,89.56,89.37,89.4,21800.0
2012-04-26 15:55:00,89.33,89.62,89.31,89.52,28100.0,89.33,89.62,89.31,89.52,28100.0
2012-04-27 09:30:00,90.02,90.18,89.54,89.96,8300.0,90.02,90.18,89.54,89.96,8300.0
2012-04-27 09:35:00,89.68,89.85,89.62,89.73,1200.0,89.68,89.85,89.62,89.73,1200.0
2012-04-27 09:40:00,89.74,89.86,89.17,89.39,11000.0,89.74,89.86,89.17,89.39,11000.0
2012-04-27 09:45:00,89.34,89.62,89.1,89.11,17000.0,89.34,89.62,89.1,89.11,17000.0
2012-04-27 09:50:00,89.18,89.56,89.18,89.4,6400.0,89.18,89.56,89.18,89.4,6400.0
2012-04-27 09:55:00,89.42,89.79,89.3,89.5,19700.0,89.42,89.79,89.3,89.5,19700.0
2012-04-27 10:00:00,89.48,89.53,89.31,89.37,6400.0,89.48,89.53,89.31,89.37,6400.0
2012-04-27 10:05:00,89.45,89.53,89.32,89.36,3200.0,89.45,89.53,89.32,89.36,3200.0
2012-04-27 10:10:00,89.35,89.45,88.95,88.98,21100.0,89.35,89.45,88.95,88.98,21100.0
2012-04-27 10:15:00,89.0,89.45,88.99,89.22,33100.0,89.0,89.45,88.99,89.22,33100.0
2012-04-27 10:20:00,89.25,89.32,88.94,89.1,11500.0,89.25,89.32,88.94,89.1,11500.0
2012-04-27 10:25:00,89.11,89.15,88.9,88.99,10700.0,89.11,89.15,88.9,88.99,10700.0
2012-04-27 10:30:00,88.99,89.3,88.98,89.3,1100.0,88.99,89.3,88.98,89.3,1100.0
2012-04-27 10:35:00,89.35,89.44,89.3,89.36,7900.0,89.35,89.44,89.3,89.36,7900.0
2012-04-27 10:40:00,89.37,89.61,89.31,89.5,11100.0,89.37,89.61,89.31,89.5,11100.0
2012-04-27 10:45:00,89.52,89.54,89.3,89.34,9300.0,89.52,89.54,89.3,89.34,9300.0
2012-04-27 10:50:00,89.43,89.46,89.4,89.44,4000.0,89.43,89.46,89.4,89.44,4000.0
2012-04-27 10:55:00,89.42,89.47,89.29,89.33,17300.0,89.42,89.47,89.29,89.33,17300.0
2012-04-27 11:00:00,89.37,89.5,89.35,89.35,12200.0,89.37,89.5,89.35,89.35,12200.0
2012-04-27 11:05:00,89.44,89.45,89.2,89.27,16100.0,89.44,89.45,89.2,89.27,16100.0
2012-04-27 11:10:00,89.27,90.05,89.23,90.03,23000.0,89.27,90.05,89.23,90.03,23000.0
2012-04-27 11:15:00,90.18,90.73,90.18,90.45,10600.0,90.18,90.73,90.18,90.45,10600.0
2012-04-27 11:20:00,90.52,90.57,90.25,90.57,5000.0,90.52,90.57,90.25,90.57,5000.0
2012-04-27 11:25:00,90.58,90.74,90.58,90.74,1500.0,90.58,90.74,90.58,90.74,1500.0
2012-04-27 11:30:00,90.64,90.94,90.64,90.94,2400.0,90.64,90.94,90.64,90.94,2400.0
2012-04-27 11:35:00,91.0,91.1,90.88,90.88,3800.0,91.0,91.1,90.88,90.88,3800.0
2012-04-27 11:40:00,90.88,90.91,90.67,90.67,7900.0,90.88,90.91,90.67,90.67,7900.0
2012-04-27 11:45:00,90.59,90.76,90.58,90.58,1700.0,90.59,90.76,90.58,90.58,1700.0
2012-04-27 11:50:00,90.71,90.85,90.65,90.7,11800.0,90.71,90.85,90.65,90.7,11800.0
2012-04-27 11:55:00,90.73,90.73,90.63,90.65,2400.0,90.73,90.73,90.63,90.65,2400.0
2012-04-27 12:00:00,90.63,90.71,90.63,90.7,1200.0,90.63,90.71,90.63,90.7,1200.0
2012-04-27 12:05:00,90.7,90.99,90.7,90.99,2700.0,90.7,90.99,90.7,90.99,2700.0
2012-04-27 12:10:00,91.06,91.1,90.99,91.1,5400.0,91.06,91.1,90.99,91.1,5400.0
2012-04-27 12:15:00,91.1,91.42,91.08,91.11,12300.0,91.1,91.42,91.08,91.11,12300.0
2012-04-27 12:20:00,91.11,91.11,90.99,90.99,2400.0,91.11,91.11,90.99,90.99,2400.0
2012-04-27 12:25:00,91.09,91.15,91.09,91.15,1100.0,91.09,91.15,91.09,91.15,1100.0
2012-04-27 12:30:00,91.15,91.4,91.15,91.26,3300.0,91.15,91.4,91.15,91.26,3300.0
2012-04-27 12:35:00,91.17,91.32,91.17,91.32,3600.0,91.17,91.32,91.17,91.32,3600.0
2012-04-27 12:40:00,91.33,91.38,91.29,91.36,2100.0,91.33,91.38,91.29,91.36,2100.0
2012-04-27 12:45:00,91.31,91.53,91.31,91.48,4100.0,91.31,91.53,91.31,91.48,4100.0
2012-04-27 12:50:00,91.49,91.54,91.39,91.39,4200.0,91.49,91.54,91.39,91.39,4200.0
2012-04-27 12:55:00,91.39,91.47,91.39,91.47,400.0,91.39,91.47,91.39,91.47,400.0
2012-04-27 13:00:00,91.45,91.49,91.4,91.45,1700.0,91.45,91.49,91.4,91.45,1700.0
2012-04-27 13:05:00,91.44,91.47,91.33,91.39,3900.0,91.44,91.47,91.33,91.39,3900.0
2012-04-27 13:10:00,91.36,91.39,91.34,91.38,1200.0,91.36,91.39,91.34,91.38,1200.0
2012-04-27 13:15:00,91.38,91.41,91.09,91.09,10400.0,91.38,91.41,91.09,91.09,10400.0
2012-04-27 13:20:00,91.14,91.14,90.9,90.93,3800.0,91.14,91.14,90.9,90.93,3800.0
2012-04-27 13:25:00,90.98,91.0,90.9,90.9,1900.0,90.98,91.0,90.9,90.9,1900.0
2012-04-27 13:30:00,90.85,91.1,90.8,91.09,4400.0,90.85,91.1,90.8,91.09,4400.0
2012-04-27 13:35:00,91.05,91.12,90.49,90.54,29300.0,91.05,91.12,90.49,90.54,29300.0
2012-04-27 13:40:00,90.58,90.65,90.49,90.5,13800.0,90.58,90.65,90.49,90.5,13800.0
2012-04-27 13:45:00,90.46,90.66,90.46,90.66,8300.0,90.46,90.66,90.46,90.66,8300.0
2012-04-27 13:50:00,90.66,90.74,90.61,90.67,6200.0,90.66,90.74,90.61,90.67,6200.0
2012-04-27 13:55:00,90.67,90.68,90.6,90.62,3400.0,90.67,90.68,90.6,90.62,3400.0
2012-04-27 14:00:00,90.61,90.68,90.47,90.57,8900.0,90.61,90.68,90.47,90.57,8900.0
2012-04-27 14:05:00,90.59,90.62,90.45,90.48,7900.0,90.59,90.62,90.45,90.48,7900.0
2012-04-27 14:10:00,90.51,90.55,90.47,90.5,2700.0,90.51,90.55,90.47,90.5,2700.0
2012-04-27 14:15:00,90.47,90.48,90.41,90.42,1800.0,90.47,90.48,90.41,90.42,1800.0
2012-04-27 14:20:00,90.42,90.48,90.28,90.32,4800.0,90.42,90.48,90.28,90.32,4800.0
2012-04-27 14:25:00,90.32,90.37,90.29,90.29,2600.0,90.32,90.37,90.29,90.29,2600.0
2012-04-27 14:30:00,90.3,90.3,90.11,90.11,5500.0,90.3,90.3,90.11,90.11,5500.0
2012-04-27 14:35:00,90.17,90.24,89.98,90.02,15200.0,90.17,90.24,89.98,90.02,15200.0
2012-04-27 14:40:00,89.99,90.0,89.46,89.57,52100.0,89.99,90.0,89.46,89.57,52100.0
2012-04-27 14:45:00,89.58,89.78,89.39,89.59,28800.0,89.58,89.78,89.39,89.59,28800.0
2012-04-27 14:50:00,89.65,89.79,89.49,89.74,15500.0,89.65,89.79,89.49,89.74,15500.0
2012-04-27 14:55:00,89.8,89.88,89.69,89.86,6400.0,89.8,89.88,89.69,89.86,6400.0
2012-04-27 15:00:00,89.9,89.9,89.8,89.88,2800.0,89.9,89.9,89.8,89.88,2800.0
2012-04-27 15:05:00,89.91,90.24,89.89,90.17,3500.0,89.91,90.24,89.89,90.17,3500.0
2012-04-27 15:10:00,90.24,90.5,90.23,90.5,1700.0,90.24,90.5,90.23,90.5,1700.0
2012-04-27 15:15:00,90.56,90.58,90.39,90.39,2600.0,90.56,90.58,90.39,90.39,2600.0
2012-04-27 15:20:00,90.4,90.53,90.4,90.43,3400.0,90.4,90.53,90.4,90.43,3400.0
2012-04-27 15:25:00,90.4,90.49,90.21,90.27,3900.0,90.4,90.49,90.21,90.27,3900.0
2012-04-27 15:30:00,90.25,90.29,90.17,90.17,6200.0,90.25,90.29,90.17,90.17,6200.0
2012-04-27 15:35:00,90.17,90.17,89.92,90.03,6100.0,90.17,90.17,89.92,90.03,6100.0
2012-04-27 15:40:00,89.96,90.02,89.64,89.67,18500.0,89.96,90.02,89.64,89.67,18500.0
2012-04-27 15:45:00,89.69,89.73,89.32,89.32,15300.0,89.69,89.73,89.32,89.32,15300.0
2012-04-27 15:50:00,89.35,89.66,89.2,89.66,24700.0,89.35,89.66,89.2,89.66,24700.0
2012-04-27 15:55:00,89.63,89.77,89.59,89.59,20200.0,89.63,89.77,89.59,89.59,20200.0
2012-04-30 09:30:00,89.19,89.91,88.66,88.66,16600.0,89.19,89.91,88.66,88.66,16600.0
2012-04-30 09:35:00,88.74,88.74,87.84,88.29,23800.0,88.74,88.74,87.84,88.29,23800.0
2012-04-30 09:40:00,88.31,88.63,87.77,87.94,7500.0,88.31,88.63,87.77,87.94,7500.0
2012-04-30 09:45:00,87.77,87.97,87.5,87.96,17100.0,87.77,87.97,87.5,87.96,17100.0
2012-04-30 09:50:00,87.93,88.05,87.83,87.83,4700.0,87.93,88.05,87.83,87.83,4700.0
2012-04-30 09:55:00,87.85,87.97,87.53,87.53,9700.0,87.85,87.97,87.53,87.53,9700.0
2012-04-30 10:00:00,87.6,87.73,87.5,87.6,10000.0,87.6,87.73,87.5,87.6,10000.0
2012-04-30 10:05:00,87.58,88.13,87.58,87.97,5900.0,87.58,88.13,87.58,87.97,5900.0
2012-04-30 10:10:00,87.97,88.03,87.64,87.78,11900.0,87.97,88.03,87.64,87.78,11900.0
2012-04-30 10:15:00,87.78,87.88,87.67,87.76,4800.0,87.78,87.88,87.67,87.76,4800.0
2012-04-30 10:20:00,87.71,87.74,87.52,87.74,9000.0,87.71,87.74,87.52,87.74,9000.0
2012-04-30 10:25:00,87.69,87.72,87.63,87.63,2700.0,87.69,87.72,87.63,87.63,2700.0
2012-04-30 10:30:00,87.69,87.69,87.53,87.66,6600.0,87.69,87.69,87.53,87.66,6600.0
2012-04-30 10:35:00,87.68,88.08,87.68,88.08,4500.0,87.68,88.08,87.68,88.08,4500.0
2012-04-30 10:40:00,88.15,88.4,88.13,88.34,4900.0,88.15,88.4,88.13,88.34,4900.0
2012-04-30 10:45:00,88.33,88.35,87.84,87.85,17600.0,88.33,88.35,87.84,87.85,17600.0
2012-04-30 10:50:00,87.84,87.84,87.66,87.66,6000.0,87.84,87.84,87.66,87.66,6000.0
2012-04-30 10:55:00,87.64,87.82,87.64,87.82,7100.0,87.64,87.82,87.64,87.82,7100.0
2012-04-30 11:00:00,87.8,87.81,87.62,87.63,5000.0,87.8,87.81,87.62,87.63,5000.0
2012-04-30 11:05:00,87.69,87.94,87.65,87.94,2900.0,87.69,87.94,87.65,87.94,2900.0
2012-04-30 11:10:00,87.9,87.9,87.62,87.82,4000.0,87.9,87.9,87.62,87.82,4000.0
2012-04-30 11:15:00,87.76,87.76,87.64,87.7,4300.0,87.76,87.76,87.64,87.7,4300.0
2012-04-30 11:20:00,87.7,87.92,87.65,87.89,4800.0,87.7,87.92,87.65,87.89,4800.0
2012-04-30 11:25:00,87.9,88.05,87.79,88.03,1900.0,87.9,88.05,87.79,88.03,1900.0
2012-04-30 11:30:00,88.02,88.07,87.88,87.88,3000.0,88.02,88.07,87.88,87.88,3000.0
2012-04-30 11:35:00,87.85,88.02,87.85,87.96,2600.0,87.85,88.02,87.85,87.96,2600.0
2012-04-30 11:40:00,87.94,88.01,87.88,87.98,2100.0,87.94,88.01,87.88,87.98,2100.0
2012-04-30 11:45:00,87.98,88.03,87.91,87.98,5500.0,87.98,88.03,87.91,87.98,5500.0
2012-04-30 11:50:00,88.04,88.26,88.0,88.26,6100.0,88.04,88.26,88.0,88.26,6100.0
2012-04-30 11:55:00,88.28,88.4,88.28,88.31,4700.0,88.28,88.4,88.28,88.31,4700.0
2012-04-30 12:00:00,88.35,88.46,88.28,88.43,3700.0,88.35,88.46,88.28,88.43,3700.0
2012-04-30 12:05:00,88.17,88.26,88.1,88.26,2400.0,88.17,88.26,88.1,88.26,2400.0
2012-04-30 12:10:00,88.29,88.39,88.29,88.39,1100.0,88.29,88.39,88.29,88.39,1100.0
2012-04-30 12:15:00,88.39,88.52,88.38,88.52,2400.0,88.39,88.52,88.38,88.52,2400.0
2012-04-30 12:20:00,88.55,88.55,88.4,88.41,4300.0,88.55,88.55,88.4,88.41,4300.0
2012-04-30 12:25:00,88.46,88.5,88.38,88.44,1200.0,88.46,88.5,88.38,88.44,1200.0
2012-04-30 12:30:00,88.4,88.45,88.31,88.34,1800.0,88.4,88.45,88.31,88.34,1800.0
2012-04-30 12:35:00,88.36,88.46,88.25,88.46,5200.0,88.36,88.46,88.25,88.46,5200.0
2012-04-30 12:40:00,88.4,88.55,88.4,88.51,3300.0,88.4,88.55,88.4,88.51,3300.0
2012-04-30 12:45:00,88.55,88.65,88.53,88.64,2300.0,88.55,88.65,88.53,88.64,2300.0
2012-04-30 12:50:00,88.65,88.69,88.44,88.45,5300.0,88.65,88.69,88.44,88.45,5300.0
2012-04-30 12:55:00,88.42,88.47,88.32,88.36,1900.0,88.42,88.47,88.32,88.36,1900.0
2012-04-30 13:00:00,88.26,88.35,88.26,88.29,2200.0,88.26,88.35,88.26,88.29,2200.0
2012-04-30 13:05:00,88.33,88.33,88.2,88.3,500.0,88.33,88.33,88.2,88.3,500.0
2012-04-30 13:10:00,88.32,88.33,88.19,88.31,1900.0,88.32,88.33,88.19,88.31,1900.0
2012-04-30 13:15:00,88.32,88.36,88.27,88.27,2900.0,88.32,88.36,88.27,88.27,2900.0
2012-04-30 13:20:00,88.25,88.26,88.23,88.23,1300.0,88.25,88.26,88.23,88.23,1300.0
2012-04-30 13:25:00,88.21,88.27,88.15,88.23,2200.0,88.21,88.27,88.15,88.23,2200.0
2012-04-30 13:30:00,88.26,88.31,88.13,88.21,2900.0,88.26,88.31,88.13,88.21,2900.0
2012-04-30 13:35:00,88.23,88.29,88.18,88.18,4900.0,88.23,88.29,88.18,88.18,4900.0
2012-04-30 13:40:00,88.14,88.25,88.04,88.22,3000.0,88.14,88.25,88.04,88.22,3000.0
2012-04-30 13:45:00,88.23,88.24,88.1,88.21,2500.0,88.23,88.24,88.1,88.21,2500.0
2012-04-30 13:50:00,88.22,88.47,88.22,88.46,4100.0,88.22,88.47,88.22,88.46,4100.0
2012-04-30 13:55:00,88.38,88.55,88.38,88.5,2700.0,88.38,88.55,88.38,88.5,2700.0
2012-04-30 14:00:00,88.53,88.55,88.29,88.29,3400.0,88.53,88.55,88.29,88.29,3400.0
2012-04-30 14:05:00,88.34,88.39,88.27,88.39,3300.0,88.34,88.39,88.27,88.39,3300.0
2012-04-30 14:10:00,88.36,88.39,88.28,88.31,3500.0,88.36,88.39,88.28,88.31,3500.0
2012-04-30 14:15:00,88.33,88.38,88.27,88.29,3400.0,88.33,88.38,88.27,88.29,3400.0
2012-04-30 14:20:00,88.29,88.34,88.28,88.33,1700.0,88.29,88.34,88.28,88.33,1700.0
2012-04-30 14:25:00,88.34,88.34,88.27,88.28,1800.0,88.34,88.34,88.27,88.28,1800.0
2012-04-30 14:30:00,88.25,88.33,88.24,88.31,1700.0,88.25,88.33,88.24,88.31,1700.0
2012-04-30 14:35:00,88.32,88.35,88.15,88.15,3500.0,88.32,88.35,88.15,88.15,3500.0
2012-04-30 14:40:00,88.18,88.26,88.04,88.11,2300.0,88.18,88.26,88.04,88.11,2300.0
2012-04-30 14:45:00,88.04,88.12,88.04,88.07,2100.0,88.04,88.12,88.04,88.07,2100.0
2012-04-30 14:50:00,88.12,88.18,88.12,88.17,700.0,88.12,88.18,88.12,88.17,700.0
2012-04-30 14:55:00,88.17,88.22,88.13,88.13,4100.0,88.17,88.22,88.13,88.13,4100.0
2012-04-30 15:00:00,88.12,88.18,88.12,88.15,1300.0,88.12,88.18,88.12,88.15,1300.0
2012-04-30 15:05:00,88.11,88.19,88.09,88.18,8300.0,88.11,88.19,88.09,88.18,8300.0
2012-04-30 15:10:00,88.21,88.26,88.15,88.22,5300.0,88.21,88.26,88.15,88.22,5300.0
2012-04-30 15:15:00,88.2,88.2,88.12,88.15,2200.0,88.2,88.2,88.12,88.15,2200.0
2012-04-30 15:20:00,88.21,88.37,88.19,88.33,4900.0,88.21,88.37,88.19,88.33,4900.0
2012-04-30 15:25:00,88.37,88.4,88.33,88.36,4900.0,88.37,88.4,88.33,88.36,4900.0
2012-04-30 15:30:00,88.37,88.4,88.35,88.38,9400.0,88.37,88.4,88.35,88.38,9400.0
2012-04-30 15:35:00,88.4,88.4,88.33,88.33,6600.0,88.4,88.4,88.33,88.33,6600.0
2012-04-30 15:40:00,88.32,88.4,88.32,88.4,9300.0,88.32,88.4,88.32,88.4,9300.0
2012-04-30 15:45:00,88.39,88.4,88.31,88.38,8100.0,88.39,88.4,88.31,88.38,8100.0
2012-04-30 15:50:00,88.38,88.38,88.13,88.22,10300.0,88.38,88.38,88.13,88.22,10300.0
2012-04-30 15:55:00,88.26,88.32,88.15,88.15,18900.0,88.26,88.32,88.15,88.15,18900.0
2012-05-01 09:30:00,87.95,88.24,87.86,88.08,8700.0,87.95,88.24,87.86,88.08,8700.0
2012-05-01 09:35:00,88.0,88.0,87.78,87.85,2500.0,88.0,88.0,87.78,87.85,2500.0
2012-05-01 09:40:00,87.87,88.65,87.81,88.53,10600.0,87.87,88.65,87.81,88.53,10600.0
2012-05-01 09:45:00,88.44,88.51,88.04,88.04,2700.0,88.44,88.51,88.04,88.04,2700.0
2012-05-01 09:50:00,88.09,88.37,88.09,88.22,4500.0,88.09,88.37,88.09,88.22,4500.0
2012-05-01 09:55:00,88.19,88.19,87.71,87.75,11900.0,88.19,88.19,87.71,87.75,11900.0
2012-05-01 10:00:00,87.73,89.18,87.71,89.18,12600.0,87.73,89.18,87.71,89.18,12600.0
2012-05-01 10:05:00,89.14,89.19,88.83,88.87,8500.0,89.14,89.19,88.83,88.87,8500.0
2012-05-01 10:10:00,88.88,88.98,88.71,88.98,6400.0,88.88,88.98,88.71,88.98,6400.0
2012-05-01 10:15:00,89.05,89.71,89.05,89.7,9700.0,89.05,89.71,89.05,89.7,9700.0
2012-05-01 10:20:00,89.7,89.95,89.7,89.95,2600.0,89.7,89.95,89.7,89.95,2600.0
2012-05-01 10:25:00,89.97,90.12,89.94,89.98,11000.0,89.97,90.12,89.94,89.98,11000.0
2012-05-01 10:30:00,89.85,89.92,89.55,89.64,1900.0,89.85,89.92,89.55,89.64,1900.0
2012-05-01 10:35:00,89.67,89.69,89.25,89.25,3100.0,89.67,89.69,89.25,89.25,3100.0
2012-05-01 10:40:00,89.36,89.54,89.36,89.54,2900.0,89.36,89.54,89.36,89.54,2900.0
2012-05-01 10:45:00,89.59,89.6,89.15,89.22,4000.0,89.59,89.6,89.15,89.22,4000.0
2012-05-01 10:50:00,89.12,89.36,89.12,89.36,600.0,89.12,89.36,89.12,89.36,600.0
2012-05-01 10:55:00,89.46,89.46,89.1,89.1,3400.0,89.46,89.46,89.1,89.1,3400.0
2012-05-01 11:00:00,89.14,89.48,89.14,89.48,1700.0,89.14,89.48,89.14,89.48,1700.0
2012-05-01 11:05:00,89.52,89.68,89.38,89.68,11400.0,89.52,89.68,89.38,89.68,11400.0
2012-05-01 11:10:00,89.75,89.83,89.67,89.83,1200.0,89.75,89.83,89.67,89.83,1200.0
2012-05-01 11:15:00,89.88,89.92,89.83,89.92,1400.0,89.88,89.92,89.83,89.92,1400.0
2012-05-01 11:20:00,89.94,89.94,89.8,89.9,3400.0,89.94,89.94,89.8,89.9,3400.0
2012-05-01 11:25:00,89.9,90.05,89.69,89.99,16400.0,89.9,90.05,89.69,89.99,16400.0
2012-05-01 11:30:00,89.93,89.95,89.72,89.82,7000.0,89.93,89.95,89.72,89.82,7000.0
2012-05-01 11:35:00,89.78,89.92,89.74,89.9,11400.0,89.78,89.92,89.74,89.9,11400.0
2012-05-01 11:40:00,89.91,89.96,89.88,89.91,3800.0,89.91,89.96,89.88,89.91,3800.0
2012-05-01 11:45:00,89.9,90.1,89.87,90.04,5200.0,89.9,90.1,89.87,90.04,5200.0
2012-05-01 11:50:00,90.06,90.06,89.94,90.06,2100.0,90.06,90.06,89.94,90.06,2100.0
2012-05-01 11:55:00,90.01,90.1,90.01,90.03,3500.0,90.01,90.1,90.01,90.03,3500.0
2012-05-01 12:00:00,90.03,90.13,89.94,89.98,4200.0,90.03,90.13,89.94,89.98,4200.0
2012-05-01 12:05:00,90.0,90.1,89.92,89.92,3400.0,90.0,90.1,89.92,89.92,3400.0
2012-05-01 12:10:00,89.91,89.92,89.81,89.87,2300.0,89.91,89.92,89.81,89.87,2300.0
2012-05-01 12:15:00,89.85,89.85,89.74,89.8,1000.0,89.85,89.85,89.74,89.8,1000.0
2012-05-01 12:20:00,89.86,89.95,89.86,89.92,4200.0,89.86,89.95,89.86,89.92,4200.0
2012-05-01 12:25:00,89.92,90.04,89.92,90.02,2500.0,89.92,90.04,89.92,90.02,2500.0
2012-05-01 12:30:00,90.04,90.17,90.0,90.16,4200.0,90.04,90.17,90.0,90.16,4200.0
2012-05-01 12:35:00,90.15,90.21,90.12,90.18,5300.0,90.15,90.21,90.12,90.18,5300.0
2012-05-01 12:40:00,90.19,90.34,90.18,90.34,7000.0,90.19,90.34,90.18,90.34,7000.0
2012-05-01 12:45:00,90.33,90.33,90.26,90.3,6700.0,90.33,90.33,90.26,90.3,6700.0
2012-05-01 12:50:00,90.28,90.5,90.27,90.43,12800.0,90.28,90.5,90.27,90.43,12800.0
2012-05-01 12:55:00,90.48,90.57,90.33,90.33,7300.0,90.48,90.57,90.33,90.33,7300.0
2012-05-01 13:00:00,90.31,90.4,90.26,90.4,3500.0,90.31,90.4,90.26,90.4,3500.0
2012-05-01 13:05:00,90.43,90.53,90.42,90.42,7100.0,90.43,90.53,90.42,90.42,7100.0
2012-05-01 13:10:00,90.42,90.51,90.42,90.51,2000.0,90.42,90.51,90.42,90.51,2000.0
2012-05-01 13:15:00,90.51,90.51,90.41,90.41,2700.0,90.51,90.51,90.41,90.41,2700.0
2012-05-01 13:20:00,90.37,90.37,90.26,90.3,2900.0,90.37,90.37,90.26,90.3,2900.0
2012-05-01 13:25:00,90.3,90.31,90.27,90.29,3300.0,90.3,90.31,90.27,90.29,3300.0
2012-05-01 13:30:00,90.26,90.29,90.23,90.24,3000.0,90.26,90.29,90.23,90.24,3000.0
2012-05-01 13:35:00,90.24,90.49,90.23,90.49,6200.0,90.24,90.49,90.23,90.49,6200.0
2012-05-01 13:40:00,90.5,90.65,90.49,90.61,17000.0,90.5,90.65,90.49,90.61,17000.0
2012-05-01 13:45:00,90.62,90.64,90.61,90.61,6300.0,90.62,90.64,90.61,90.61,6300.0
2012-05-01 13:50:00,90.61,90.61,90.32,90.43,5200.0,90.61,90.61,90.32,90.43,5200.0
2012-05-01 13:55:00,90.41,90.41,90.24,90.32,2800.0,90.41,90.41,90.24,90.32,2800.0
2012-05-01 14:00:00,90.27,90.32,90.23,90.23,2400.0,90.27,90.32,90.23,90.23,2400.0
2012-05-01 14:05:00,90.21,90.21,90.05,90.1,6300.0,90.21,90.21,90.05,90.1,6300.0
2012-05-01 14:10:00,90.09,90.09,89.73,89.79,2700.0,90.09,90.09,89.73,89.79,2700.0
2012-05-01 14:15:00,89.8,89.97,89.79,89.87,3600.0,89.8,89.97,89.79,89.87,3600.0
2012-05-01 14:20:00,89.88,89.97,89.78,89.94,2700.0,89.88,89.97,89.78,89.94,2700.0
2012-05-01 14:25:00,89.88,89.91,89.72,89.91,3700.0,89.88,89.91,89.72,89.91,3700.0
2012-05-01 14:30:00,89.92,89.95,89.85,89.93,1600.0,89.92,89.95,89.85,89.93,1600.0
2012-05-01 14:35:00,89.95,90.02,89.86,89.86,3900.0,89.95,90.02,89.86,89.86,3900.0
2012-05-01 14:40:00,89.85,89.85,89.73,89.78,3000.0,89.85,89.85,89.73,89.78,3000.0
2012-05-01 14:45:00,89.82,89.88,89.73,89.85,4800.0,89.82,89.88,89.73,89.85,4800.0
2012-05-01 14:50:00,89.88,89.88,89.77,89.79,3800.0,89.88,89.88,89.77,89.79,3800.0
2012-05-01 14:55:00,89.7,89.77,89.5,89.5,2100.0,89.7,89.77,89.5,89.5,2100.0
2012-05-01 15:00:00,89.55,89.7,89.48,89.7,4800.0,89.55,89.7,89.48,89.7,4800.0
2012-05-01 15:05:00,89.66,89.66,89.54,89.6,3700.0,89.66,89.66,89.54,89.6,3700.0
2012-05-01 15:10:00,89.59,89.59,89.44,89.5,4200.0,89.59,89.59,89.44,89.5,4200.0
2012-05-01 15:15:00,89.49,89.53,89.4,89.49,3400.0,89.49,89.53,89.4,89.49,3400.0
2012-05-01 15:20:00,89.49,89.49,89.36,89.42,3500.0,89.49,89.49,89.36,89.42,3500.0
2012-05-01 15:25:00,89.43,89.48,89.31,89.31,4800.0,89.43,89.48,89.31,89.31,4800.0
2012-05-01 15:30:00,89.34,89.37,89.27,89.28,5400.0,89.34,89.37,89.27,89.28,5400.0
2012-05-01 15:35:00,89.3,89.3,89.22,89.25,2500.0,89.3,89.3,89.22,89.25,2500.0
2012-05-01 15:40:00,89.25,89.25,89.01,89.02,5900.0,89.25,89.25,89.01,89.02,5900.0
2012-05-01 15:45:00,89.01,89.2,89.0,89.17,7100.0,89.01,89.2,89.0,89.17,7100.0
2012-05-01 15:50:00,89.13,89.13,88.99,88.99,5900.0,89.13,89.13,88.99,88.99,5900.0
2012-05-01 15:55:00,89.01,89.07,88.95,89.07,8500.0,89.01,89.07,88.95,89.07,8500.0
2012-05-02 09:30:00,88.72,88.78,88.5,88.58,1900.0,88.72,88.78,88.5,88.58,1900.0
2012-05-02 09:35:00,88.75,89.25,88.75,89.17,6500.0,88.75,89.25,88.75,89.17,6500.0
2012-05-02 09:40:00,89.16,89.75,89.16,89.6,6100.0,89.16,89.75,89.16,89.6,6100.0
2012-05-02 09:45:00,89.62,89.71,89.56,89.61,3000.0,89.62,89.71,89.56,89.61,3000.0
2012-05-02 09:50:00,89.51,89.64,89.34,89.64,5100.0,89.51,89.64,89.34,89.64,5100.0
2012-05-02 09:55:00,89.73,89.74,89.62,89.65,4300.0,89.73,89.74,89.62,89.65,4300.0
2012-05-02 10:00:00,89.66,89.75,89.24,89.29,7700.0,89.66,89.75,89.24,89.29,7700.0
2012-05-02 10:05:00,89.32,89.68,89.1,89.63,10500.0,89.32,89.68,89.1,89.63,10500.0
2012-05-02 10:10:00,89.59,89.72,89.49,89.63,6500.0,89.59,89.72,89.49,89.63,6500.0
2012-05-02 10:15:00,89.59,89.59,89.24,89.4,9300.0,89.59,89.59,89.24,89.4,9300.0
2012-05-02 10:20:00,89.44,89.44,89.35,89.43,2400.0,89.44,89.44,89.35,89.43,2400.0
2012-05-02 10:25:00,89.43,89.45,89.09,89.09,5400.0,89.43,89.45,89.09,89.09,5400.0
2012-05-02 10:30:00,89.11,89.4,89.08,89.4,3300.0,89.11,89.4,89.08,89.4,3300.0
2012-05-02 10:35:00,89.43,89.53,89.35,89.45,7000.0,89.43,89.53,89.35,89.45,7000.0
2012-05-02 10:40:00,89.45,89.74,89.44,89.74,2800.0,89.45,89.74,89.44,89.74,2800.0
2012-05-02 10:45:00,89.74,90.11,89.74,89.87,6600.0,89.74,90.11,89.74,89.87,6600.0
2012-05-02 10:50:00,89.86,90.16,89.83,90.13,3500.0,89.86,90.16,89.83,90.13,3500.0
2012-05-02 10:55:00,90.12,90.39,90.12,90.31,5300.0,90.12,90.39,90.12,90.31,5300.0
2012-05-02 11:00:00,90.33,90.35,90.03,90.1,6700.0,90.33,90.35,90.03,90.1,6700.0
2012-05-02 11:05:00,90.05,90.26,90.04,90.09,4400.0,90.05,90.26,90.04,90.09,4400.0
2012-05-02 11:10:00,90.1,90.24,90.05,90.18,8200.0,90.1,90.24,90.05,90.18,8200.0
2012-05-02 11:15:00,90.15,90.22,90.13,90.2,4500.0,90.15,90.22,90.13,90.2,4500.0
2012-05-02 11:20:00,90.17,90.25,90.15,90.22,4600.0,90.17,90.25,90.15,90.22,4600.0
2012-05-02 11:25:00,90.23,90.38,90.23,90.3,2600.0,90.23,90.38,90.23,90.3,2600.0
2012-05-02 11:30:00,90.35,90.63,90.35,90.58,3500.0,90.35,90.63,90.35,90.58,3500.0
2012-05-02 11:35:00,90.65,90.89,90.65,90.89,5300.0,90.65,90.89,90.65,90.89,5300.0
2012-05-02 11:40:00,90.87,90.87,90.55,90.55,4900.0,90.87,90.87,90.55,90.55,4900.0
2012-05-02 11:45:00,90.46,90.88,90.42,90.88,4900.0,90.46,90.88,90.42,90.88,4900.0
2012-05-02 11:50:00,90.87,91.11,90.85,91.05,16400.0,90.87,91.11,90.85,91.05,16400.0
2012-05-02 11:55:00,91.03,91.03,90.7,90.78,5200.0,91.03,91.03,90.7,90.78,5200.0
2012-05-02 12:00:00,90.8,90.8,90.5,90.72,5700.0,90.8,90.8,90.5,90.72,5700.0
2012-05-02 12:05:00,90.7,90.77,90.66,90.74,4900.0,90.7,90.77,90.66,90.74,4900.0
2012-05-02 12:10:00,90.81,90.93,90.8,90.8,2900.0,90.81,90.93,90.8,90.8,2900.0
2012-05-02 12:15:00,90.82,91.08,90.82,91.01,3900.0,90.82,91.08,90.82,91.01,3900.0
2012-05-02 12:20:00,90.96,91.05,90.96,91.0,9700.0,90.96,91.05,90.96,91.0,9700.0
2012-05-02 12:25:00,90.99,91.03,90.97,91.0,3300.0,90.99,91.03,90.97,91.0,3300.0
2012-05-02 12:30:00,90.99,91.04,90.97,90.99,4800.0,90.99,91.04,90.97,90.99,4800.0
2012-05-02 12:35:00,91.0,91.07,90.75,90.75,8600.0,91.0,91.07,90.75,90.75,8600.0
2012-05-02 12:40:00,90.72,90.83,90.72,90.79,5600.0,90.72,90.83,90.72,90.79,5600.0
2012-05-02 12:45:00,90.75,90.86,90.75,90.77,7700.0,90.75,90.86,90.75,90.77,7700.0
2012-05-02 12:50:00,90.77,90.79,90.71,90.73,3500.0,90.77,90.79,90.71,90.73,3500.0
2012-05-02 12:55:00,90.72,90.82,90.72,90.75,3700.0,90.72,90.82,90.72,90.75,3700.0
2012-05-02 13:00:00,90.75,90.77,90.68,90.75,3900.0,90.75,90.77,90.68,90.75,3900.0
2012-05-02 13:05:00,90.7,90.77,90.7,90.76,3000.0,90.7,90.77,90.7,90.76,3000.0
2012-05-02 13:10:00,90.74,90.82,90.72,90.77,4700.0,90.74,90.82,90.72,90.77,4700.0
2012-05-02 13:15:00,90.76,90.79,90.58,90.59,8600.0,90.76,90.79,90.58,90.59,8600.0
2012-05-02 13:20:00,90.57,90.63,90.52,90.6,4900.0,90.57,90.63,90.52,90.6,4900.0
2012-05-02 13:25:00,90.63,90.7,90.62,90.68,9600.0,90.63,90.7,90.62,90.68,9600.0
2012-05-02 13:30:00,90.69,90.8,90.69,90.75,8700.0,90.69,90.8,90.69,90.75,8700.0
2012-05-02 13:35:00,90.74,90.78,90.73,90.78,5500.0,90.74,90.78,90.73,90.78,5500.0
2012-05-02 13:40:00,90.76,90.86,90.75,90.82,8000.0,90.76,90.86,90.75,90.82,8000.0
2012-05-02 13:45:00,90.84,90.95,90.83,90.9,3400.0,90.84,90.95,90.83,90.9,3400.0
2012-05-02 13:50:00,90.91,90.93,90.88,90.91,7200.0,90.91,90.93,90.88,90.91,7200.0
2012-05-02 13:55:00,90.9,90.91,90.86,90.9,8000.0,90.9,90.91,90.86,90.9,8000.0
2012-05-02 14:00:00,90.9,91.06,90.86,91.04,12100.0,90.9,91.06,90.86,91.04,12100.0
2012-05-02 14:05:00,91.04,91.05,91.0,91.01,9400.0,91.04,91.05,91.0,91.01,9400.0
2012-05-02 14:10:00,91.01,91.16,91.01,91.16,16200.0,91.01,91.16,91.01,91.16,16200.0
2012-05-02 14:15:00,91.18,91.23,90.99,91.0,11200.0,91.18,91.23,90.99,91.0,11200.0
2012-05-02 14:20:00,91.01,91.01,90.96,90.98,5400.0,91.01,91.01,90.96,90.98,5400.0
2012-05-02 14:25:00,90.98,91.08,90.98,91.04,5600.0,90.98,91.08,90.98,91.04,5600.0
2012-05-02 14:30:00,91.01,91.03,90.91,90.98,5000.0,91.01,91.03,90.91,90.98,5000.0
2012-05-02 14:35:00,90.96,91.01,90.88,90.91,4000.0,90.96,91.01,90.88,90.91,4000.0
2012-05-02 14:40:00,90.95,90.97,90.86,90.87,5300.0,90.95,90.97,90.86,90.87,5300.0
2012-05-02 14:45:00,90.9,90.92,90.87,90.9,2000.0,90.9,90.92,90.87,90.9,2000.0
2012-05-02 14:50:00,90.89,90.98,90.89,90.98,1700.0,90.89,90.98,90.89,90.98,1700.0
2012-05-02 14:55:00,91.0,91.02,90.84,90.86,4500.0,91.0,91.02,90.84,90.86,4500.0
2012-05-02 15:00:00,90.91,90.97,90.82,90.89,7200.0,90.91,90.97,90.82,90.89,7200.0
2012-05-02 15:05:00,90.85,90.96,90.85,90.95,4000.0,90.85,90.96,90.85,90.95,4000.0
2012-05-02 15:10:00,90.94,91.0,90.89,90.93,5900.0,90.94,91.0,90.89,90.93,5900.0
2012-05-02 15:15:00,90.96,90.99,90.86,90.9,3200.0,90.96,90.99,90.86,90.9,3200.0
2012-05-02 15:20:00,90.89,90.91,90.84,90.87,5800.0,90.89,90.91,90.84,90.87,5800.0
2012-05-02 15:25:00,90.89,90.98,90.89,90.93,5600.0,90.89,90.98,90.89,90.93,5600.0
2012-05-02 15:30:00,90.93,90.99,90.91,90.94,7700.0,90.93,90.99,90.91,90.94,7700.0
2012-05-02 15:35:00,90.94,90.96,90.9,90.91,2200.0,90.94,90.96,90.9,90.91,2200.0
2012-05-02 15:40:00,90.9,91.21,90.9,91.12,11400.0,90.9,91.21,90.9,91.12,11400.0
2012-05-02 15:45:00,91.17,91.31,91.14,91.27,14100.0,91.17,91.31,91.14,91.27,14100.0
2012-05-02 15:50:00,91.25,91.49,91.24,91.46,28700.0,91.25,91.49,91.24,91.46,28700.0
2012-05-02 15:55:00,91.46,91.46,91.21,91.33,33800.0,91.46,91.46,91.21,91.33,33800.0
2012-05-03 09:30:00,91.35,92.14,91.33,92.01,9300.0,91.35,92.14,91.33,92.01,9300.0
2012-05-03 09:35:00,91.87,92.12,91.46,91.53,7200.0,91.87,92.12,91.46,91.53,7200.0
2012-05-03 09:40:00,91.55,92.0,91.5,91.89,27800.0,91.55,92.0,91.5,91.89,27800.0
2012-05-03 09:45:00,91.88,91.99,91.6,91.66,17500.0,91.88,91.99,91.6,91.66,17500.0
2012-05-03 09:50:00,91.7,91.77,91.5,91.62,10200.0,91.7,91.77,91.5,91.62,10200.0
2012-05-03 09:55:00,91.65,91.65,91.22,91.33,7700.0,91.65,91.65,91.22,91.33,7700.0
2012-05-03 10:00:00,91.38,91.51,91.21,91.32,5000.0,91.38,91.51,91.21,91.32,5000.0
2012-05-03 10:05:00,91.37,91.37,91.0,91.0,4300.0,91.37,91.37,91.0,91.0,4300.0
2012-05-03 10:10:00,90.97,91.14,90.79,90.8,10800.0,90.97,91.14,90.79,90.8,10800.0
2012-05-03 10:15:00,90.78,90.79,90.65,90.66,2700.0,90.78,90.79,90.65,90.66,2700.0
2012-05-03 10:20:00,90.58,90.88,90.5,90.88,1500.0,90.58,90.88,90.5,90.88,1500.0
2012-05-03 10:25:00,90.94,90.95,90.83,90.9,3700.0,90.94,90.95,90.83,90.9,3700.0
2012-05-03 10:30:00,90.94,91.26,90.92,91.26,2800.0,90.94,91.26,90.92,91.26,2800.0
2012-05-03 10:35:00,91.3,91.35,91.27,91.35,2200.0,91.3,91.35,91.27,91.35,2200.0
2012-05-03 10:40:00,91.45,91.5,91.26,91.36,8700.0,91.45,91.5,91.26,91.36,8700.0
2012-05-03 10:45:00,91.28,91.37,91.21,91.25,6500.0,91.28,91.37,91.21,91.25,6500.0
2012-05-03 10:50:00,91.32,91.32,91.19,91.19,7800.0,91.32,91.32,91.19,91.19,7800.0
2012-05-03 10:55:00,91.18,91.68,91.17,91.58,5200.0,91.18,91.68,91.17,91.58,5200.0
2012-05-03 11:00:00,91.7,91.8,91.6,91.8,4900.0,91.7,91.8,91.6,91.8,4900.0
2012-05-03 11:05:00,91.86,91.86,91.42,91.49,7800.0,91.86,91.86,91.42,91.49,7800.0
2012-05-03 11:10:00,91.54,91.7,91.54,91.69,2400.0,91.54,91.7,91.54,91.69,2400.0
2012-05-03 11:15:00,91.68,91.71,91.54,91.69,4100.0,91.68,91.71,91.54,91.69,4100.0
2012-05-03 11:20:00,91.71,91.71,91.54,91.54,2900.0,91.71,91.71,91.54,91.54,2900.0
2012-05-03 11:25:00,91.61,91.68,91.47,91.47,1700.0,91.61,91.68,91.47,91.47,1700.0
2012-05-03 11:30:00,91.54,91.6,91.47,91.49,2400.0,91.54,91.6,91.47,91.49,2400.0
2012-05-03 11:35:00,91.52,91.52,91.37,91.37,1000.0,91.52,91.52,91.37,91.37,1000.0
2012-05-03 11:40:00,91.43,91.5,91.42,91.5,1800.0,91.43,91.5,91.42,91.5,1800.0
2012-05-03 11:45:00,91.5,91.51,91.08,91.08,5100.0,91.5,91.51,91.08,91.08,5100.0
2012-05-03 11:50:00,91.01,91.08,90.95,90.98,1200.0,91.01,91.08,90.95,90.98,1200.0
2012-05-03 11:55:00,90.99,90.99,90.6,90.6,3800.0,90.99,90.99,90.6,90.6,3800.0
2012-05-03 12:00:00,90.53,90.65,90.37,90.41,6600.0,90.53,90.65,90.37,90.41,6600.0
2012-05-03 12:05:00,90.39,90.52,90.39,90.52,1000.0,90.39,90.52,90.39,90.52,1000.0
2012-05-03 12:10:00,90.52,90.56,90.46,90.51,1200.0,90.52,90.56,90.46,90.51,1200.0
2012-05-03 12:15:00,90.51,90.6,90.44,90.59,1900.0,90.51,90.6,90.44,90.59,1900.0
2012-05-03 12:20:00,90.64,90.64,90.59,90.64,700.0,90.64,90.64,90.59,90.64,700.0
2012-05-03 12:25:00,90.62,90.64,90.45,90.51,1600.0,90.62,90.64,90.45,90.51,1600.0
2012-05-03 12:30:00,90.54,90.6,90.49,90.6,1700.0,90.54,90.6,90.49,90.6,1700.0
2012-05-03 12:35:00,90.59,90.7,90.58,90.64,1600.0,90.59,90.7,90.58,90.64,1600.0
2012-05-03 12:40:00,90.64,90.72,90.64,90.7,3000.0,90.64,90.72,90.64,90.7,3000.0
2012-05-03 12:45:00,90.64,90.7,90.64,90.7,500.0,90.64,90.7,90.64,90.7,500.0
2012-05-03 12:50:00,90.65,90.77,90.64,90.77,2200.0,90.65,90.77,90.64,90.77,2200.0
2012-05-03 12:55:00,90.72,90.73,90.62,90.63,1200.0,90.72,90.73,90.62,90.63,1200.0
2012-05-03 13:00:00,90.61,90.71,90.5,90.65,700.0,90.61,90.71,90.5,90.65,700.0
2012-05-03 13:05:00,90.63,90.63,90.28,90.28,3500.0,90.63,90.63,90.28,90.28,3500.0
2012-05-03 13:10:00,90.24,90.39,90.15,90.2,3400.0,90.24,90.39,90.15,90.2,3400.0
2012-05-03 13:15:00,90.2,90.35,90.17,90.32,2500.0,90.2,90.35,90.17,90.32,2500.0
2012-05-03 13:20:00,90.33,90.4,90.25,90.34,1600.0,90.33,90.4,90.25,90.34,1600.0
2012-05-03 13:25:00,90.34,90.43,90.33,90.4,1500.0,90.34,90.43,90.33,90.4,1500.0
2012-05-03 13:30:00,90.4,90.44,90.29,90.29,1900.0,90.4,90.44,90.29,90.29,1900.0
2012-05-03 13:35:00,90.29,90.33,90.26,90.33,1100.0,90.29,90.33,90.26,90.33,1100.0
2012-05-03 13:40:00,90.28,90.28,90.12,90.14,3700.0,90.28,90.28,90.12,90.14,3700.0
2012-05-03 13:45:00,90.11,90.2,90.11,90.2,4800.0,90.11,90.2,90.11,90.2,4800.0
2012-05-03 13:50:00,90.16,90.24,90.15,90.2,4600.0,90.16,90.24,90.15,90.2,4600.0
2012-05-03 13:55:00,90.2,90.34,90.2,90.31,3100.0,90.2,90.34,90.2,90.31,3100.0
2012-05-03 14:00:00,90.25,90.25,90.12,90.22,4500.0,90.25,90.25,90.12,90.22,4500.0
2012-05-03 14:05:00,90.22,90.41,90.22,90.41,3300.0,90.22,90.41,90.22,90.41,3300.0
2012-05-03 14:10:00,90.43,90.43,90.3,90.35,2700.0,90.43,90.43,90.3,90.35,2700.0
2012-05-03 14:15:00,90.36,90.48,90.36,90.48,2100.0,90.36,90.48,90.36,90.48,2100.0
2012-05-03 14:20:00,90.47,90.54,90.45,90.54,2900.0,90.47,90.54,90.45,90.54,2900.0
2012-05-03 14:25:00,90.59,90.62,90.52,90.61,4700.0,90.59,90.62,90.52,90.61,4700.0
2012-05-03 14:30:00,90.64,90.64,90.57,90.63,2800.0,90.64,90.64,90.57,90.63,2800.0
2012-05-03 14:35:00,90.64,90.68,90.51,90.51,4900.0,90.64,90.68,90.51,90.51,4900.0
2012-05-03 14:40:00,90.48,90.51,90.26,90.4,3700.0,90.48,90.51,90.26,90.4,3700.0
2012-05-03 14:45:00,90.42,90.43,90.2,90.21,6600.0,90.42,90.43,90.2,90.21,6600.0
2012-05-03 14:50:00,90.19,90.25,90.19,90.23,2200.0,90.19,90.25,90.19,90.23,2200.0
2012-05-03 14:55:00,90.18,90.25,90.16,90.2,2200.0,90.18,90.25,90.16,90.2,2200.0
2012-05-03 15:00:00,90.2,90.42,90.17,90.4,8700.0,90.2,90.42,90.17,90.4,8700.0
2012-05-03 15:05:00,90.39,90.44,90.29,90.34,4000.0,90.39,90.44,90.29,90.34,4000.0
2012-05-03 15:10:00,90.38,90.42,90.33,90.39,5000.0,90.38,90.42,90.33,90.39,5000.0
2012-05-03 15:15:00,90.44,90.72,90.44,90.63,4000.0,90.44,90.72,90.44,90.63,4000.0
2012-05-03 15:20:00,90.63,90.88,90.6,90.7,6200.0,90.63,90.88,90.6,90.7,6200.0
2012-05-03 15:25:00,90.65,90.81,90.65,90.73,5300.0,90.65,90.81,90.65,90.73,5300.0
2012-05-03 15:30:00,90.73,90.77,90.68,90.68,3900.0,90.73,90.77,90.68,90.68,3900.0
2012-05-03 15:35:00,90.63,90.67,90.45,90.45,8400.0,90.63,90.67,90.45,90.45,8400.0
2012-05-03 15:40:00,90.41,90.76,90.36,90.76,13800.0,90.41,90.76,90.36,90.76,13800.0
2012-05-03 15:45:00,90.73,90.8,90.66,90.8,9300.0,90.73,90.8,90.66,90.8,9300.0
2012-05-03 15:50:00,90.77,90.77,90.55,90.75,23500.0,90.77,90.77,90.55,90.75,23500.0
2012-05-03 15:55:00,90.76,90.86,90.7,90.86,34600.0,90.76,90.86,90.7,90.86,34600.0
2012-05-04 09:30:00,90.23,90.53,90.02,90.43,6300.0,90.23,90.53,90.02,90.43,6300.0
2012-05-04 09:35:00,90.41,90.41,90.1,90.13,4000.0,90.41,90.41,90.1,90.13,4000.0
2012-05-04 09:40:00,90.1,90.17,89.51,89.55,25000.0,90.1,90.17,89.51,89.55,25000.0
2012-05-04 09:45:00,89.58,89.58,89.3,89.34,11700.0,89.58,89.58,89.3,89.34,11700.0
2012-05-04 09:50:00,89.31,89.58,89.19,89.29,30100.0,89.31,89.58,89.19,89.29,30100.0
2012-05-04 09:55:00,89.33,89.95,89.33,89.74,7900.0,89.33,89.95,89.33,89.74,7900.0
2012-05-04 10:00:00,89.79,90.07,89.62,89.85,8700.0,89.79,90.07,89.62,89.85,8700.0
2012-05-04 10:05:00,89.93,90.01,89.65,89.73,8800.0,89.93,90.01,89.65,89.73,8800.0
2012-05-04 10:10:00,89.72,89.84,89.55,89.66,12100.0,89.72,89.84,89.55,89.66,12100.0
2012-05-04 10:15:00,89.66,89.94,89.66,89.81,7100.0,89.66,89.94,89.66,89.81,7100.0
2012-05-04 10:20:00,89.81,89.99,89.81,89.99,6000.0,89.81,89.99,89.81,89.99,6000.0
2012-05-04 10:25:00,90.05,90.11,89.72,89.72,8000.0,90.05,90.11,89.72,89.72,8000.0
2012-05-04 10:30:00,89.62,89.62,89.3,89.3,4800.0,89.62,89.62,89.3,89.3,4800.0
2012-05-04 10:35:00,89.13,89.36,89.13,89.3,9300.0,89.13,89.36,89.13,89.3,9300.0
2012-05-04 10:40:00,89.27,89.3,89.15,89.26,3700.0,89.27,89.3,89.15,89.26,3700.0
2012-05-04 10:45:00,89.16,89.29,89.16,89.29,2500.0,89.16,89.29,89.16,89.29,2500.0
2012-05-04 10:50:00,89.32,89.39,89.21,89.21,4300.0,89.32,89.39,89.21,89.21,4300.0
2012-05-04 10:55:00,89.35,89.6,89.35,89.6,3100.0,89.35,89.6,89.35,89.6,3100.0
2012-05-04 11:00:00,89.58,89.58,89.18,89.24,2900.0,89.58,89.58,89.18,89.24,2900.0
2012-05-04 11:05:00,89.22,89.22,88.97,88.98,5500.0,89.22,89.22,88.97,88.98,5500.0
2012-05-04 11:10:00,88.86,89.12,88.86,89.06,3800.0,88.86,89.12,88.86,89.06,3800.0
2012-05-04 11:15:00,89.06,89.23,89.06,89.13,4900.0,89.06,89.23,89.06,89.13,4900.0
2012-05-04 11:20:00,89.09,89.1,88.82,88.88,5300.0,89.09,89.1,88.82,88.88,5300.0
2012-05-04 11:25:00,88.9,88.98,88.74,88.77,7900.0,88.9,88.98,88.74,88.77,7900.0
2012-05-04 11:30:00,88.68,88.68,88.38,88.48,13900.0,88.68,88.68,88.38,88.48,13900.0
2012-05-04 11:35:00,88.44,88.44,88.26,88.36,3000.0,88.44,88.44,88.26,88.36,3000.0
2012-05-04 11:40:00,88.45,88.54,88.32,88.45,2300.0,88.45,88.54,88.32,88.45,2300.0
2012-05-04 11:45:00,88.32,88.32,88.08,88.15,3600.0,88.32,88.32,88.08,88.15,3600.0
2012-05-04 11:50:00,88.13,88.44,88.12,88.39,2900.0,88.13,88.44,88.12,88.39,2900.0
2012-05-04 11:55:00,88.49,88.59,88.04,88.04,5100.0,88.49,88.59,88.04,88.04,5100.0
2012-05-04 12:00:00,88.04,88.19,88.04,88.15,4600.0,88.04,88.19,88.04,88.15,4600.0
2012-05-04 12:05:00,88.12,88.37,88.12,88.36,3800.0,88.12,88.37,88.12,88.36,3800.0
2012-05-04 12:10:00,88.31,88.31,88.21,88.23,2600.0,88.31,88.31,88.21,88.23,2600.0
2012-05-04 12:15:00,88.25,88.25,88.14,88.17,2900.0,88.25,88.25,88.14,88.17,2900.0
2012-05-04 12:20:00,88.15,88.15,88.0,88.04,15500.0,88.15,88.15,88.0,88.04,15500.0
2012-05-04 12:25:00,88.03,88.4,88.0,88.1,12000.0,88.03,88.4,88.0,88.1,12000.0
2012-05-04 12:30:00,88.13,88.14,87.92,88.0,7400.0,88.13,88.14,87.92,88.0,7400.0
2012-05-04 12:35:00,88.04,88.33,87.97,88.22,23200.0,88.04,88.33,87.97,88.22,23200.0
2012-05-04 12:40:00,88.19,88.36,88.16,88.3,20000.0,88.19,88.36,88.16,88.3,20000.0
2012-05-04 12:45:00,88.34,88.4,88.23,88.29,14800.0,88.34,88.4,88.23,88.29,14800.0
2012-05-04 12:50:00,88.25,88.32,88.19,88.19,3700.0,88.25,88.32,88.19,88.19,3700.0
2012-05-04 12:55:00,88.19,88.21,88.13,88.17,800.0,88.19,88.21,88.13,88.17,800.0
2012-05-04 13:00:00,88.16,88.22,88.07,88.13,2600.0,88.16,88.22,88.07,88.13,2600.0
2012-05-04 13:05:00,88.04,88.06,87.97,88.03,2000.0,88.04,88.06,87.97,88.03,2000.0
2012-05-04 13:10:00,87.98,88.06,87.96,88.0,4000.0,87.98,88.06,87.96,88.0,4000.0
2012-05-04 13:15:00,88.0,88.23,88.0,88.15,3000.0,88.0,88.23,88.0,88.15,3000.0
2012-05-04 13:20:00,88.2,88.25,88.14,88.14,2400.0,88.2,88.25,88.14,88.14,2400.0
2012-05-04 13:25:00,88.12,88.15,88.05,88.06,4500.0,88.12,88.15,88.05,88.06,4500.0
2012-05-04 13:30:00,88.1,88.23,88.05,88.22,4300.0,88.1,88.23,88.05,88.22,4300.0
2012-05-04 13:35:00,88.26,88.28,88.15,88.2,3000.0,88.26,88.28,88.15,88.2,3000.0
2012-05-04 13:40:00,88.2,88.29,88.16,88.25,22100.0,88.2,88.29,88.16,88.25,22100.0
2012-05-04 13:45:00,88.25,88.31,88.2,88.22,2500.0,88.25,88.31,88.2,88.22,2500.0
2012-05-04 13:50:00,88.27,88.28,88.21,88.23,2400.0,88.27,88.28,88.21,88.23,2400.0
2012-05-04 13:55:00,88.24,88.26,88.13,88.15,2000.0,88.24,88.26,88.13,88.15,2000.0
2012-05-04 14:00:00,88.14,88.14,88.11,88.13,1500.0,88.14,88.14,88.11,88.13,1500.0
2012-05-04 14:05:00,88.12,88.14,88.03,88.08,3200.0,88.12,88.14,88.03,88.08,3200.0
2012-05-04 14:10:00,88.08,88.08,87.94,88.01,5100.0,88.08,88.08,87.94,88.01,5100.0
2012-05-04 14:15:00,87.96,88.01,87.89,88.0,4700.0,87.96,88.01,87.89,88.0,4700.0
2012-05-04 14:20:00,88.0,88.18,88.0,88.13,2600.0,88.0,88.18,88.0,88.13,2600.0
2012-05-04 14:25:00,88.14,88.14,88.08,88.12,1900.0,88.14,88.14,88.08,88.12,1900.0
2012-05-04 14:30:00,88.08,88.08,87.95,88.0,3600.0,88.08,88.08,87.95,88.0,3600.0
2012-05-04 14:35:00,87.9,87.9,87.62,87.66,5100.0,87.9,87.9,87.62,87.66,5100.0
2012-05-04 14:40:00,87.69,87.82,87.69,87.74,2700.0,87.69,87.82,87.69,87.74,2700.0
2012-05-04 14:45:00,87.74,87.85,87.73,87.74,10800.0,87.74,87.85,87.73,87.74,10800.0
2012-05-04 14:50:00,87.74,87.74,87.62,87.63,2100.0,87.74,87.74,87.62,87.63,2100.0
2012-05-04 14:55:00,87.62,87.82,87.56,87.7,7900.0,87.62,87.82,87.56,87.7,7900.0
2012-05-04 15:00:00,87.74,87.83,87.66,87.83,3900.0,87.74,87.83,87.66,87.83,3900.0
2012-05-04 15:05:00,87.82,87.84,87.75,87.75,3300.0,87.82,87.84,87.75,87.75,3300.0
2012-05-04 15:10:00,87.75,87.88,87.75,87.79,5800.0,87.75,87.88,87.75,87.79,5800.0
2012-05-04 15:15:00,87.8,87.89,87.77,87.85,7000.0,87.8,87.89,87.77,87.85,7000.0
2012-05-04 15:20:00,87.86,87.95,87.85,87.93,6900.0,87.86,87.95,87.85,87.93,6900.0
2012-05-04 15:25:00,87.89,88.04,87.68,87.89,30800.0,87.89,88.04,87.68,87.89,30800.0
2012-05-04 15:30:00,87.77,88.13,87.73,88.13,7600.0,87.77,88.13,87.73,88.13,7600.0
2012-05-04 15:35:00,88.12,88.13,87.91,87.95,6200.0,88.12,88.13,87.91,87.95,6200.0
2012-05-04 15:40:00,87.88,88.03,87.88,87.99,14700.0,87.88,88.03,87.88,87.99,14700.0
2012-05-04 15:45:00,87.99,88.04,87.96,88.01,8400.0,87.99,88.04,87.96,88.01,8400.0
2012-05-04 15:50:00,87.98,87.99,87.86,87.93,15000.0,87.98,87.99,87.86,87.93,15000.0
2012-05-04 15:55:00,87.9,88.07,87.49,87.54,103300.0,87.9,88.07,87.49,87.54,103300.0
2012-05-07 09:30:00,86.95,87.27,86.15,86.49,25400.0,86.95,87.27,86.15,86.49,25400.0
2012-05-07 09:35:00,86.3,87.18,86.3,86.99,11200.0,86.3,87.18,86.3,86.99,11200.0
2012-05-07 09:40:00,87.1,87.55,86.92,87.19,17300.0,87.1,87.55,86.92,87.19,17300.0
2012-05-07 09:45:00,86.99,87.28,86.72,87.01,11500.0,86.99,87.28,86.72,87.01,11500.0
2012-05-07 09:50:00,86.94,87.12,86.71,86.75,10600.0,86.94,87.12,86.71,86.75,10600.0
2012-05-07 09:55:00,86.78,87.11,86.74,86.96,14100.0,86.78,87.11,86.74,86.96,14100.0
2012-05-07 10:00:00,87.0,87.2,86.89,86.98,14000.0,87.0,87.2,86.89,86.98,14000.0
2012-05-07 10:05:00,87.0,87.05,86.82,86.98,16700.0,87.0,87.05,86.82,86.98,16700.0
2012-05-07 10:10:00,87.0,87.26,86.78,86.78,19900.0,87.0,87.26,86.78,86.78,19900.0
2012-05-07 10:15:00,86.81,87.0,86.78,86.86,17300.0,86.81,87.0,86.78,86.86,17300.0
2012-05-07 10:20:00,86.84,86.98,86.69,86.94,12500.0,86.84,86.98,86.69,86.94,12500.0
2012-05-07 10:25:00,86.93,86.94,86.5,86.5,9300.0,86.93,86.94,86.5,86.5,9300.0
2012-05-07 10:30:00,86.47,86.65,86.45,86.55,4700.0,86.47,86.65,86.45,86.55,4700.0
2012-05-07 10:35:00,86.59,86.75,86.59,86.63,18500.0,86.59,86.75,86.59,86.63,18500.0
2012-05-07 10:40:00,86.64,86.64,86.27,86.33,23700.0,86.64,86.64,86.27,86.33,23700.0
2012-05-07 10:45:00,86.28,86.52,86.25,86.47,14600.0,86.28,86.52,86.25,86.47,14600.0
2012-05-07 10:50:00,86.55,86.55,86.35,86.49,15000.0,86.55,86.55,86.35,86.49,15000.0
2012-05-07 10:55:00,86.48,86.51,86.25,86.45,13700.0,86.48,86.51,86.25,86.45,13700.0
2012-05-07 11:00:00,86.5,86.82,86.47,86.78,10200.0,86.5,86.82,86.47,86.78,10200.0
2012-05-07 11:05:00,86.76,86.82,86.69,86.72,6700.0,86.76,86.82,86.69,86.72,6700.0
2012-05-07 11:10:00,86.74,86.77,86.52,86.52,12900.0,86.74,86.77,86.52,86.52,12900.0
2012-05-07 11:15:00,86.4,86.43,86.29,86.4,4700.0,86.4,86.43,86.29,86.4,4700.0
2012-05-07 11:20:00,86.4,86.51,86.33,86.33,16800.0,86.4,86.51,86.33,86.33,16800.0
2012-05-07 11:25:00,86.35,86.35,85.93,86.0,19400.0,86.35,86.35,85.93,86.0,19400.0
2012-05-07 11:30:00,86.06,86.35,85.99,86.34,12800.0,86.06,86.35,85.99,86.34,12800.0
2012-05-07 11:35:00,86.35,86.35,86.16,86.3,12600.0,86.35,86.35,86.16,86.3,12600.0
2012-05-07 11:40:00,86.35,86.41,86.32,86.32,7500.0,86.35,86.41,86.32,86.32,7500.0
2012-05-07 11:45:00,86.26,86.32,86.18,86.31,5700.0,86.26,86.32,86.18,86.31,5700.0
2012-05-07 11:50:00,86.29,86.34,86.28,86.31,9000.0,86.29,86.34,86.28,86.31,9000.0
2012-05-07 11:55:00,86.31,86.33,86.21,86.33,3100.0,86.31,86.33,86.21,86.33,3100.0
2012-05-07 12:00:00,86.26,86.36,86.26,86.34,4700.0,86.26,86.36,86.26,86.34,4700.0
2012-05-07 12:05:00,86.38,86.48,86.09,86.09,7600.0,86.38,86.48,86.09,86.09,7600.0
2012-05-07 12:10:00,86.09,86.14,85.84,86.0,12800.0,86.09,86.14,85.84,86.0,12800.0
2012-05-07 12:15:00,85.97,86.05,85.81,86.05,7300.0,85.97,86.05,85.81,86.05,7300.0
2012-05-07 12:20:00,86.09,86.15,86.08,86.11,4100.0,86.09,86.15,86.08,86.11,4100.0
2012-05-07 12:25:00,86.12,86.18,86.09,86.15,2800.0,86.12,86.18,86.09,86.15,2800.0
2012-05-07 12:30:00,86.22,86.58,86.22,86.55,6300.0,86.22,86.58,86.22,86.55,6300.0
2012-05-07 12:35:00,86.56,86.69,86.32,86.37,9300.0,86.56,86.69,86.32,86.37,9300.0
2012-05-07 12:40:00,86.39,86.4,86.26,86.26,2800.0,86.39,86.4,86.26,86.26,2800.0
2012-05-07 12:45:00,86.27,86.29,86.12,86.12,3200.0,86.27,86.29,86.12,86.12,3200.0
2012-05-07 12:50:00,86.15,86.23,86.15,86.2,1400.0,86.15,86.23,86.15,86.2,1400.0
2012-05-07 12:55:00,86.17,86.26,86.16,86.18,3700.0,86.17,86.26,86.16,86.18,3700.0
2012-05-07 13:00:00,86.17,86.17,86.11,86.13,1600.0,86.17,86.17,86.11,86.13,1600.0
2012-05-07 13:05:00,86.13,86.19,86.07,86.08,4700.0,86.13,86.19,86.07,86.08,4700.0
2012-05-07 13:10:00,86.09,86.33,86.08,86.33,2800.0,86.09,86.33,86.08,86.33,2800.0
2012-05-07 13:15:00,86.32,86.47,86.3,86.42,3000.0,86.32,86.47,86.3,86.42,3000.0
2012-05-07 13:20:00,86.46,86.53,86.16,86.16,8800.0,86.46,86.53,86.16,86.16,8800.0
2012-05-07 13:25:00,86.15,86.15,86.0,86.08,2600.0,86.15,86.15,86.0,86.08,2600.0
2012-05-07 13:30:00,86.08,86.34,86.08,86.31,3000.0,86.08,86.34,86.08,86.31,3000.0
2012-05-07 13:35:00,86.4,86.45,86.22,86.27,7000.0,86.4,86.45,86.22,86.27,7000.0
2012-05-07 13:40:00,86.3,86.49,86.28,86.44,6000.0,86.3,86.49,86.28,86.44,6000.0
2012-05-07 13:45:00,86.46,86.54,86.46,86.52,7200.0,86.46,86.54,86.46,86.52,7200.0
2012-05-07 13:50:00,86.48,86.57,86.46,86.57,5200.0,86.48,86.57,86.46,86.57,5200.0
2012-05-07 13:55:00,86.57,86.61,86.28,86.28,8100.0,86.57,86.61,86.28,86.28,8100.0
2012-05-07 14:00:00,86.31,86.45,86.31,86.39,3900.0,86.31,86.45,86.31,86.39,3900.0
2012-05-07 14:05:00,86.4,86.44,86.38,86.4,6500.0,86.4,86.44,86.38,86.4,6500.0
2012-05-07 14:10:00,86.42,86.45,86.38,86.38,3800.0,86.42,86.45,86.38,86.38,3800.0
2012-05-07 14:15:00,86.37,86.37,86.15,86.15,2600.0,86.37,86.37,86.15,86.15,2600.0
2012-05-07 14:20:00,86.2,86.42,86.2,86.39,4100.0,86.2,86.42,86.2,86.39,4100.0
2012-05-07 14:25:00,86.36,86.4,86.23,86.28,2200.0,86.36,86.4,86.23,86.28,2200.0
2012-05-07 14:30:00,86.28,86.35,86.27,86.33,3900.0,86.28,86.35,86.27,86.33,3900.0
2012-05-07 14:35:00,86.32,86.34,86.25,86.31,4800.0,86.32,86.34,86.25,86.31,4800.0
2012-05-07 14:40:00,86.32,86.33,86.17,86.22,4000.0,86.32,86.33,86.17,86.22,4000.0
2012-05-07 14:45:00,86.23,86.36,86.23,86.36,4800.0,86.23,86.36,86.23,86.36,4800.0
2012-05-07 14:50:00,86.37,86.48,86.36,86.48,7000.0,86.37,86.48,86.36,86.48,7000.0
2012-05-07 14:55:00,86.46,86.49,86.41,86.48,6400.0,86.46,86.49,86.41,86.48,6400.0
2012-05-07 15:00:00,86.5,86.57,86.37,86.43,5300.0,86.5,86.57,86.37,86.43,5300.0
2012-05-07 15:05:00,86.37,86.37,86.13,86.13,8100.0,86.37,86.37,86.13,86.13,8100.0
2012-05-07 15:10:00,86.13,86.4,86.13,86.37,7500.0,86.13,86.4,86.13,86.37,7500.0
2012-05-07 15:15:00,86.38,86.38,86.18,86.23,5900.0,86.38,86.38,86.18,86.23,5900.0
2012-05-07 15:20:00,86.23,86.36,86.23,86.3,6200.0,86.23,86.36,86.23,86.3,6200.0
2012-05-07 15:25:00,86.3,86.32,86.18,86.22,5500.0,86.3,86.32,86.18,86.22,5500.0
2012-05-07 15:30:00,86.22,86.32,86.22,86.31,8100.0,86.22,86.32,86.22,86.31,8100.0
2012-05-07 15:35:00,86.31,86.32,86.06,86.24,12300.0,86.31,86.32,86.06,86.24,12300.0
2012-05-07 15:40:00,86.24,86.3,86.19,86.2,10100.0,86.24,86.3,86.19,86.2,10100.0
2012-05-07 15:45:00,86.25,86.27,86.01,86.01,21300.0,86.25,86.27,86.01,86.01,21300.0
2012-05-07 15:50:00,86.01,86.13,85.85,85.87,30700.0,86.01,86.13,85.85,85.87,30700.0
2012-05-07 15:55:00,85.9,86.14,85.86,86.06,49400.0,85.9,86.14,85.86,86.06,49400.0
2012-05-08 09:30:00,85.28,86.09,84.8,85.39,76800.0,85.28,86.09,84.8,85.39,76800.0
2012-05-08 09:35:00,85.24,85.31,84.35,84.64,40100.0,85.24,85.31,84.35,84.64,40100.0
2012-05-08 09:40:00,84.62,85.19,84.48,84.67,55800.0,84.62,85.19,84.48,84.67,55800.0
2012-05-08 09:45:00,84.62,84.92,83.92,84.46,125200.0,84.62,84.92,83.92,84.46,125200.0
2012-05-08 09:50:00,84.5,84.8,84.26,84.74,20500.0,84.5,84.8,84.26,84.74,20500.0
2012-05-08 09:55:00,84.75,84.96,84.54,84.81,26500.0,84.75,84.96,84.54,84.81,26500.0
2012-05-08 10:00:00,84.79,84.79,84.25,84.25,19700.0,84.79,84.79,84.25,84.25,19700.0
2012-05-08 10:05:00,84.39,84.4,83.37,83.4,32700.0,84.39,84.4,83.37,83.4,32700.0
2012-05-08 10:10:00,83.47,83.82,83.41,83.69,51600.0,83.47,83.82,83.41,83.69,51600.0
2012-05-08 10:15:00,83.46,83.92,83.08,83.45,50000.0,83.46,83.92,83.08,83.45,50000.0
2012-05-08 10:20:00,83.49,83.49,82.85,83.07,39000.0,83.49,83.49,82.85,83.07,39000.0
2012-05-08 10:25:00,83.03,83.12,82.82,82.91,30000.0,83.03,83.12,82.82,82.91,30000.0
2012-05-08 10:30:00,82.84,82.93,82.1,82.28,47800.0,82.84,82.93,82.1,82.28,47800.0
2012-05-08 10:35:00,82.28,82.28,81.65,81.88,62300.0,82.28,82.28,81.65,81.88,62300.0
2012-05-08 10:40:00,81.92,82.21,81.71,82.13,53100.0,81.92,82.21,81.71,82.13,53100.0
2012-05-08 10:45:00,82.1,82.1,81.5,81.54,21900.0,82.1,82.1,81.5,81.54,21900.0
2012-05-08 10:50:00,81.53,81.56,80.81,81.33,55200.0,81.53,81.56,80.81,81.33,55200.0
2012-05-08 10:55:00,81.23,81.47,81.11,81.22,32500.0,81.23,81.47,81.11,81.22,32500.0
2012-05-08 11:00:00,81.14,81.25,80.69,80.77,34000.0,81.14,81.25,80.69,80.77,34000.0
2012-05-08 11:05:00,80.84,80.84,80.05,80.37,59800.0,80.84,80.84,80.05,80.37,59800.0
2012-05-08 11:10:00,80.34,80.37,78.87,78.87,108000.0,80.34,80.37,78.87,78.87,108000.0
2012-05-08 11:15:00,78.95,80.32,78.94,80.32,108200.0,78.95,80.32,78.94,80.32,108200.0
2012-05-08 11:20:00,80.37,80.52,80.0,80.27,64000.0,80.37,80.52,80.0,80.27,64000.0
2012-05-08 11:25:00,80.3,81.66,80.0,81.66,96000.0,80.3,81.66,80.0,81.66,96000.0
2012-05-08 11:30:00,81.65,81.92,81.47,81.61,41100.0,81.65,81.92,81.47,81.61,41100.0
2012-05-08 11:35:00,81.61,82.86,81.61,82.86,48200.0,81.61,82.86,81.61,82.86,48200.0
2012-05-08 11:40:00,82.83,82.91,82.24,82.51,33100.0,82.83,82.91,82.24,82.51,33100.0
2012-05-08 11:45:00,82.42,82.92,82.36,82.9,20000.0,82.42,82.92,82.36,82.9,20000.0
2012-05-08 11:50:00,82.92,83.5,82.9,83.1,58000.0,82.92,83.5,82.9,83.1,58000.0
2012-05-08 11:55:00,83.08,83.18,82.68,82.74,17200.0,83.08,83.18,82.68,82.74,17200.0
2012-05-08 12:00:00,82.84,82.85,82.19,82.19,16600.0,82.84,82.85,82.19,82.19,16600.0
2012-05-08 12:05:00,82.18,82.28,81.96,81.96,16200.0,82.18,82.28,81.96,81.96,16200.0
2012-05-08 12:10:00,82.06,82.07,81.42,81.42,22500.0,82.06,82.07,81.42,81.42,22500.0
2012-05-08 12:15:00,81.37,81.86,81.16,81.61,14300.0,81.37,81.86,81.16,81.61,14300.0
2012-05-08 12:20:00,81.62,81.64,80.86,80.98,10300.0,81.62,81.64,80.86,80.98,10300.0
2012-05-08 12:25:00,80.87,81.44,80.8,81.38,10200.0,80.87,81.44,80.8,81.38,10200.0
2012-05-08 12:30:00,81.25,81.93,81.25,81.9,10900.0,81.25,81.93,81.25,81.9,10900.0
2012-05-08 12:35:00,81.94,82.24,81.92,82.18,14400.0,81.94,82.24,81.92,82.18,14400.0
2012-05-08 12:40:00,82.12,82.22,81.95,82.11,15600.0,82.12,82.22,81.95,82.11,15600.0
2012-05-08 12:45:00,82.1,82.1,81.84,82.08,7500.0,82.1,82.1,81.84,82.08,7500.0
2012-05-08 12:50:00,82.16,82.22,81.92,81.96,24000.0,82.16,82.22,81.92,81.96,24000.0
2012-05-08 12:55:00,81.98,82.07,81.74,82.0,18600.0,81.98,82.07,81.74,82.0,18600.0
2012-05-08 13:00:00,81.99,82.3,81.98,82.3,6200.0,81.99,82.3,81.98,82.3,6200.0
2012-05-08 13:05:00,82.25,82.5,82.01,82.07,14700.0,82.25,82.5,82.01,82.07,14700.0
2012-05-08 13:10:00,82.22,82.26,81.92,81.97,11300.0,82.22,82.26,81.92,81.97,11300.0
2012-05-08 13:15:00,81.94,82.23,81.89,82.0,21200.0,81.94,82.23,81.89,82.0,21200.0
2012-05-08 13:20:00,82.01,82.52,82.0,82.52,15400.0,82.01,82.52,82.0,82.52,15400.0
2012-05-08 13:25:00,82.57,83.02,82.55,83.0,27300.0,82.57,83.02,82.55,83.0,27300.0
2012-05-08 13:30:00,82.93,83.36,82.76,83.33,20900.0,82.93,83.36,82.76,83.33,20900.0
2012-05-08 13:35:00,83.29,83.57,83.13,83.48,31200.0,83.29,83.57,83.13,83.48,31200.0
2012-05-08 13:40:00,83.45,83.53,83.35,83.49,17500.0,83.45,83.53,83.35,83.49,17500.0
2012-05-08 13:45:00,83.5,83.6,83.37,83.51,15000.0,83.5,83.6,83.37,83.51,15000.0
2012-05-08 13:50:00,83.52,83.52,83.16,83.16,7000.0,83.52,83.52,83.16,83.16,7000.0
2012-05-08 13:55:00,83.17,83.69,83.17,83.69,19600.0,83.17,83.69,83.17,83.69,19600.0
2012-05-08 14:00:00,83.71,83.81,83.52,83.75,10900.0,83.71,83.81,83.52,83.75,10900.0
2012-05-08 14:05:00,83.75,84.54,83.69,84.43,41200.0,83.75,84.54,83.69,84.43,41200.0
2012-05-08 14:10:00,84.42,84.77,84.16,84.59,64500.0,84.42,84.77,84.16,84.59,64500.0
2012-05-08 14:15:00,84.63,84.63,84.14,84.3,21100.0,84.63,84.63,84.14,84.3,21100.0
2012-05-08 14:20:00,84.31,84.43,84.11,84.2,14200.0,84.31,84.43,84.11,84.2,14200.0
2012-05-08 14:25:00,84.16,84.33,83.84,83.9,16600.0,84.16,84.33,83.84,83.9,16600.0
2012-05-08 14:30:00,83.9,84.04,83.8,83.8,10200.0,83.9,84.04,83.8,83.8,10200.0
2012-05-08 14:35:00,83.8,84.13,83.7,83.88,10000.0,83.8,84.13,83.7,83.88,10000.0
2012-05-08 14:40:00,83.94,84.29,83.92,84.26,13300.0,83.94,84.29,83.92,84.26,13300.0
2012-05-08 14:45:00,84.21,84.35,84.11,84.2,19600.0,84.21,84.35,84.11,84.2,19600.0
2012-05-08 14:50:00,84.23,84.6,84.2,84.51,11300.0,84.23,84.6,84.2,84.51,11300.0
2012-05-08 14:55:00,84.49,85.0,84.48,84.74,33500.0,84.49,85.0,84.48,84.74,33500.0
2012-05-08 15:00:00,84.74,84.98,84.44,84.97,14900.0,84.74,84.98,84.44,84.97,14900.0
2012-05-08 15:05:00,84.98,85.0,84.8,84.89,12000.0,84.98,85.0,84.8,84.89,12000.0
2012-05-08 15:10:00,84.81,84.95,84.59,84.95,20500.0,84.81,84.95,84.59,84.95,20500.0
2012-05-08 15:15:00,84.95,85.25,84.87,85.16,22500.0,84.95,85.25,84.87,85.16,22500.0
2012-05-08 15:20:00,85.22,85.27,84.84,85.07,11600.0,85.22,85.27,84.84,85.07,11600.0
2012-05-08 15:25:00,85.07,85.22,85.03,85.22,23900.0,85.07,85.22,85.03,85.22,23900.0
2012-05-08 15:30:00,85.22,85.34,85.03,85.08,14700.0,85.22,85.34,85.03,85.08,14700.0
2012-05-08 15:35:00,85.09,85.23,84.98,85.23,18900.0,85.09,85.23,84.98,85.23,18900.0
2012-05-08 15:40:00,85.18,85.52,85.17,85.42,28600.0,85.18,85.52,85.17,85.42,28600.0
2012-05-08 15:45:00,85.42,85.68,85.28,85.31,34000.0,85.42,85.68,85.28,85.31,34000.0
2012-05-08 15:50:00,85.34,85.38,85.2,85.36,27800.0,85.34,85.38,85.2,85.36,27800.0
2012-05-08 15:55:00,85.35,85.38,84.98,84.99,55600.0,85.35,85.38,84.98,84.99,55600.0
2012-05-09 09:30:00,83.34,83.5,83.0,83.16,21700.0,83.34,83.5,83.0,83.16,21700.0
2012-05-09 09:35:00,83.12,83.48,82.95,83.26,14600.0,83.12,83.48,82.95,83.26,14600.0
2012-05-09 09:40:00,83.26,83.63,83.08,83.48,18700.0,83.26,83.63,83.08,83.48,18700.0
2012-05-09 09:45:00,83.41,84.08,83.39,83.94,15700.0,83.41,84.08,83.39,83.94,15700.0
2012-05-09 09:50:00,83.97,84.06,83.85,83.89,11900.0,83.97,84.06,83.85,83.89,11900.0
2012-05-09 09:55:00,83.77,84.13,83.5,83.99,14200.0,83.77,84.13,83.5,83.99,14200.0
2012-05-09 10:00:00,84.01,84.17,83.67,84.04,7800.0,84.01,84.17,83.67,84.04,7800.0
2012-05-09 10:05:00,83.99,84.16,83.79,83.87,6400.0,83.99,84.16,83.79,83.87,6400.0
2012-05-09 10:10:00,83.86,84.26,83.85,83.94,15300.0,83.86,84.26,83.85,83.94,15300.0
2012-05-09 10:15:00,83.89,83.89,83.47,83.78,11900.0,83.89,83.89,83.47,83.78,11900.0
2012-05-09 10:20:00,83.82,83.94,83.35,83.44,13600.0,83.82,83.94,83.35,83.44,13600.0
2012-05-09 10:25:00,83.4,83.48,82.87,82.9,11000.0,83.4,83.48,82.87,82.9,11000.0
2012-05-09 10:30:00,82.92,83.64,82.92,83.58,7400.0,82.92,83.64,82.92,83.58,7400.0
2012-05-09 10:35:00,83.64,83.66,83.26,83.65,7500.0,83.64,83.66,83.26,83.65,7500.0
2012-05-09 10:40:00,83.75,84.07,83.73,84.0,10000.0,83.75,84.07,83.73,84.0,10000.0
2012-05-09 10:45:00,83.98,84.3,83.97,84.11,16600.0,83.98,84.3,83.97,84.11,16600.0
2012-05-09 10:50:00,84.1,84.23,84.0,84.03,9100.0,84.1,84.23,84.0,84.03,9100.0
2012-05-09 10:55:00,84.11,84.61,84.06,84.38,9700.0,84.11,84.61,84.06,84.38,9700.0
2012-05-09 11:00:00,84.38,84.61,84.24,84.56,8500.0,84.38,84.61,84.24,84.56,8500.0
2012-05-09 11:05:00,84.59,84.72,84.47,84.67,16500.0,84.59,84.72,84.47,84.67,16500.0
2012-05-09 11:10:00,84.61,84.9,84.56,84.58,21500.0,84.61,84.9,84.56,84.58,21500.0
2012-05-09 11:15:00,84.63,84.75,84.55,84.64,6400.0,84.63,84.75,84.55,84.64,6400.0
2012-05-09 11:20:00,84.53,84.87,84.48,84.77,15700.0,84.53,84.87,84.48,84.77,15700.0
2012-05-09 11:25:00,84.75,84.77,84.16,84.16,10000.0,84.75,84.77,84.16,84.16,10000.0
2012-05-09 11:30:00,84.15,84.47,84.14,84.33,14300.0,84.15,84.47,84.14,84.33,14300.0
2012-05-09 11:35:00,84.34,84.5,84.31,84.36,47900.0,84.34,84.5,84.31,84.36,47900.0
2012-05-09 11:40:00,84.37,84.5,84.24,84.24,15400.0,84.37,84.5,84.24,84.24,15400.0
2012-05-09 11:45:00,84.24,84.54,84.24,84.51,9400.0,84.24,84.54,84.24,84.51,9400.0
2012-05-09 11:50:00,84.49,84.49,84.15,84.28,17400.0,84.49,84.49,84.15,84.28,17400.0
2012-05-09 11:55:00,84.34,84.51,84.07,84.15,4900.0,84.34,84.51,84.07,84.15,4900.0
2012-05-09 12:00:00,84.15,84.25,83.99,84.14,22900.0,84.15,84.25,83.99,84.14,22900.0
2012-05-09 12:05:00,84.15,84.28,84.12,84.27,7100.0,84.15,84.28,84.12,84.27,7100.0
2012-05-09 12:10:00,84.27,84.39,84.09,84.3,6400.0,84.27,84.39,84.09,84.3,6400.0
2012-05-09 12:15:00,84.26,84.31,84.09,84.19,6800.0,84.26,84.31,84.09,84.19,6800.0
2012-05-09 12:20:00,84.15,84.21,84.12,84.13,3000.0,84.15,84.21,84.12,84.13,3000.0
2012-05-09 12:25:00,84.03,84.08,83.86,84.0,6300.0,84.03,84.08,83.86,84.0,6300.0
2012-05-09 12:30:00,84.0,84.03,83.97,84.03,8200.0,84.0,84.03,83.97,84.03,8200.0
2012-05-09 12:35:00,84.04,84.14,83.94,83.95,3800.0,84.04,84.14,83.94,83.95,3800.0
2012-05-09 12:40:00,83.95,84.14,83.95,83.98,6500.0,83.95,84.14,83.95,83.98,6500.0
2012-05-09 12:45:00,83.98,84.01,83.72,84.0,9700.0,83.98,84.01,83.72,84.0,9700.0
2012-05-09 12:50:00,84.0,84.0,83.72,83.84,10100.0,84.0,84.0,83.72,83.84,10100.0
2012-05-09 12:55:00,83.9,84.07,83.88,83.92,5700.0,83.9,84.07,83.88,83.92,5700.0
2012-05-09 13:00:00,83.91,84.1,83.88,84.09,8100.0,83.91,84.1,83.88,84.09,8100.0
2012-05-09 13:05:00,84.1,84.14,83.62,83.72,6600.0,84.1,84.14,83.62,83.72,6600.0
2012-05-09 13:10:00,83.83,83.86,83.75,83.78,4400.0,83.83,83.86,83.75,83.78,4400.0
2012-05-09 13:15:00,83.81,83.82,83.53,83.54,5200.0,83.81,83.82,83.53,83.54,5200.0
2012-05-09 13:20:00,83.5,83.88,83.47,83.81,9200.0,83.5,83.88,83.47,83.81,9200.0
2012-05-09 13:25:00,83.69,83.78,83.37,83.37,9600.0,83.69,83.78,83.37,83.37,9600.0
2012-05-09 13:30:00,83.44,83.89,83.37,83.89,11300.0,83.44,83.89,83.37,83.89,11300.0
2012-05-09 13:35:00,83.9,84.05,83.78,83.87,9100.0,83.9,84.05,83.78,83.87,9100.0
2012-05-09 13:40:00,83.82,84.0,83.65,83.79,12000.0,83.82,84.0,83.65,83.79,12000.0
2012-05-09 13:45:00,83.79,83.84,83.7,83.76,10600.0,83.79,83.84,83.7,83.76,10600.0
2012-05-09 13:50:00,83.76,84.03,83.76,83.95,12700.0,83.76,84.03,83.76,83.95,12700.0
2012-05-09 13:55:00,83.97,84.04,83.7,83.74,8500.0,83.97,84.04,83.7,83.74,8500.0
2012-05-09 14:00:00,83.78,83.84,83.64,83.64,9700.0,83.78,83.84,83.64,83.64,9700.0
2012-05-09 14:05:00,83.64,83.73,83.59,83.6,8200.0,83.64,83.73,83.59,83.6,8200.0
2012-05-09 14:10:00,83.58,84.05,83.58,83.92,27400.0,83.58,84.05,83.58,83.92,27400.0
2012-05-09 14:15:00,83.91,84.0,83.74,83.98,8400.0,83.91,84.0,83.74,83.98,8400.0
2012-05-09 14:20:00,84.0,84.03,83.78,83.88,11000.0,84.0,84.03,83.78,83.88,11000.0
2012-05-09 14:25:00,83.9,84.03,83.75,83.77,9800.0,83.9,84.03,83.75,83.77,9800.0
2012-05-09 14:30:00,83.83,83.92,83.71,83.92,10200.0,83.83,83.92,83.71,83.92,10200.0
2012-05-09 14:35:00,83.91,83.97,83.6,83.61,8500.0,83.91,83.97,83.6,83.61,8500.0
2012-05-09 14:40:00,83.61,83.83,83.61,83.66,9900.0,83.61,83.83,83.61,83.66,9900.0
2012-05-09 14:45:00,83.63,83.69,83.35,83.39,18500.0,83.63,83.69,83.35,83.39,18500.0
2012-05-09 14:50:00,83.38,83.49,83.19,83.37,15800.0,83.38,83.49,83.19,83.37,15800.0
2012-05-09 14:55:00,83.38,83.46,83.29,83.38,11300.0,83.38,83.46,83.29,83.38,11300.0
2012-05-09 15:00:00,83.37,83.37,83.15,83.19,20200.0,83.37,83.37,83.15,83.19,20200.0
2012-05-09 15:05:00,83.15,83.23,83.04,83.19,46500.0,83.15,83.23,83.04,83.19,46500.0
2012-05-09 15:10:00,83.22,83.5,83.19,83.3,11800.0,83.22,83.5,83.19,83.3,11800.0
2012-05-09 15:15:00,83.33,83.58,83.25,83.4,12000.0,83.33,83.58,83.25,83.4,12000.0
2012-05-09 15:20:00,83.4,83.76,83.32,83.72,19700.0,83.4,83.76,83.32,83.72,19700.0
2012-05-09 15:25:00,83.74,83.83,83.64,83.74,18500.0,83.74,83.83,83.64,83.74,18500.0
2012-05-09 15:30:00,83.74,84.13,83.7,84.13,37200.0,83.74,84.13,83.7,84.13,37200.0
2012-05-09 15:35:00,84.05,84.28,83.93,84.26,32400.0,84.05,84.28,83.93,84.26,32400.0
2012-05-09 15:40:00,84.24,84.53,84.13,84.53,25700.0,84.24,84.53,84.13,84.53,25700.0
2012-05-09 15:45:00,84.5,84.81,84.5,84.8,56000.0,84.5,84.81,84.5,84.8,56000.0
2012-05-09 15:50:00,84.76,84.78,84.32,84.5,46600.0,84.76,84.78,84.32,84.5,46600.0
2012-05-09 15:55:00,84.54,84.61,84.17,84.25,53800.0,84.54,84.61,84.17,84.25,53800.0
2012-05-10 09:30:00,85.66,86.15,85.25,85.85,481500.0,85.66,86.15,85.25,85.85,481500.0
2012-05-10 09:35:00,85.84,85.98,85.45,85.57,163100.0,85.84,85.98,85.45,85.57,163100.0
2012-05-10 09:40:00,85.52,85.95,85.27,85.39,74600.0,85.52,85.95,85.27,85.39,74600.0
2012-05-10 09:45:00,85.38,85.39,84.8,85.24,173000.0,85.38,85.39,84.8,85.24,173000.0
2012-05-10 09:50:00,85.21,85.26,84.99,85.01,62300.0,85.21,85.26,84.99,85.01,62300.0
2012-05-10 09:55:00,85.0,85.37,85.0,85.21,53800.0,85.0,85.37,85.0,85.21,53800.0
2012-05-10 10:00:00,85.22,85.32,85.18,85.23,39200.0,85.22,85.32,85.18,85.23,39200.0
2012-05-10 10:05:00,85.22,85.33,85.2,85.28,46900.0,85.22,85.33,85.2,85.28,46900.0
2012-05-10 10:10:00,85.29,85.44,85.1,85.32,79000.0,85.29,85.44,85.1,85.32,79000.0
2012-05-10 10:15:00,85.31,85.56,85.3,85.43,80800.0,85.31,85.56,85.3,85.43,80800.0
2012-05-10 10:20:00,85.4,85.74,85.37,85.67,57200.0,85.4,85.74,85.37,85.67,57200.0
2012-05-10 10:25:00,85.65,85.76,85.18,85.26,39900.0,85.65,85.76,85.18,85.26,39900.0
2012-05-10 10:30:00,85.29,85.62,85.23,85.5,40700.0,85.29,85.62,85.23,85.5,40700.0
2012-05-10 10:35:00,85.51,85.62,85.44,85.51,33000.0,85.51,85.62,85.44,85.51,33000.0
2012-05-10 10:40:00,85.51,85.62,85.48,85.52,30200.0,85.51,85.62,85.48,85.52,30200.0
2012-05-10 10:45:00,85.51,85.85,85.5,85.76,47600.0,85.51,85.85,85.5,85.76,47600.0
2012-05-10 10:50:00,85.76,85.97,85.5,85.97,49200.0,85.76,85.97,85.5,85.97,49200.0
2012-05-10 10:55:00,85.9,85.94,85.51,85.75,35200.0,85.9,85.94,85.51,85.75,35200.0
2012-05-10 11:00:00,85.74,85.76,85.5,85.57,23500.0,85.74,85.76,85.5,85.57,23500.0
2012-05-10 11:05:00,85.53,85.8,85.53,85.75,21900.0,85.53,85.8,85.53,85.75,21900.0
2012-05-10 11:10:00,85.75,85.98,85.54,85.96,31700.0,85.75,85.98,85.54,85.96,31700.0
2012-05-10 11:15:00,85.91,86.0,85.9,86.0,35900.0,85.91,86.0,85.9,86.0,35900.0
2012-05-10 11:20:00,85.99,86.36,85.99,86.22,85700.0,85.99,86.36,85.99,86.22,85700.0
2012-05-10 11:25:00,86.2,86.51,86.17,86.47,51300.0,86.2,86.51,86.17,86.47,51300.0
2012-05-10 11:30:00,86.52,86.87,86.46,86.46,53100.0,86.52,86.87,86.46,86.46,53100.0
2012-05-10 11:35:00,86.44,86.6,86.36,86.51,17200.0,86.44,86.6,86.36,86.51,17200.0
2012-05-10 11:40:00,86.55,86.55,86.22,86.27,34600.0,86.55,86.55,86.22,86.27,34600.0
2012-05-10 11:45:00,86.27,86.35,86.09,86.15,32400.0,86.27,86.35,86.09,86.15,32400.0
2012-05-10 11:50:00,86.14,86.15,85.88,86.15,23600.0,86.14,86.15,85.88,86.15,23600.0
2012-05-10 11:55:00,86.11,86.33,86.01,86.33,8700.0,86.11,86.33,86.01,86.33,8700.0
2012-05-10 12:00:00,86.27,86.29,86.14,86.17,11500.0,86.27,86.29,86.14,86.17,11500.0
2012-05-10 12:05:00,86.2,86.21,85.99,86.02,30000.0,86.2,86.21,85.99,86.02,30000.0
2012-05-10 12:10:00,86.02,86.08,85.95,86.0,16400.0,86.02,86.08,85.95,86.0,16400.0
2012-05-10 12:15:00,86.0,86.14,85.91,85.93,20800.0,86.0,86.14,85.91,85.93,20800.0
2012-05-10 12:20:00,85.92,85.97,85.7,85.7,24900.0,85.92,85.97,85.7,85.7,24900.0
2012-05-10 12:25:00,85.71,85.9,85.53,85.67,23700.0,85.71,85.9,85.53,85.67,23700.0
2012-05-10 12:30:00,85.67,85.75,85.35,85.64,33500.0,85.67,85.75,85.35,85.64,33500.0
2012-05-10 12:35:00,85.63,85.92,85.6,85.78,24600.0,85.63,85.92,85.6,85.78,24600.0
2012-05-10 12:40:00,85.84,85.92,85.78,85.83,15100.0,85.84,85.92,85.78,85.83,15100.0
2012-05-10 12:45:00,85.82,85.95,85.78,85.95,39900.0,85.82,85.95,85.78,85.95,39900.0
2012-05-10 12:50:00,85.94,86.46,85.94,86.41,33600.0,85.94,86.46,85.94,86.41,33600.0
2012-05-10 12:55:00,86.42,86.42,86.25,86.29,11600.0,86.42,86.42,86.25,86.29,11600.0
2012-05-10 13:00:00,86.33,86.55,86.29,86.54,27300.0,86.33,86.55,86.29,86.54,27300.0
2012-05-10 13:05:00,86.5,86.67,86.49,86.63,13400.0,86.5,86.67,86.49,86.63,13400.0
2012-05-10 13:10:00,86.58,86.61,86.4,86.49,17100.0,86.58,86.61,86.4,86.49,17100.0
2012-05-10 13:15:00,86.49,86.6,86.44,86.55,8100.0,86.49,86.6,86.44,86.55,8100.0
2012-05-10 13:20:00,86.55,86.59,86.2,86.28,12300.0,86.55,86.59,86.2,86.28,12300.0
2012-05-10 13:25:00,86.24,86.3,86.05,86.18,13800.0,86.24,86.3,86.05,86.18,13800.0
2012-05-10 13:30:00,86.17,86.5,86.15,86.46,12800.0,86.17,86.5,86.15,86.46,12800.0
2012-05-10 13:35:00,86.44,86.46,86.1,86.1,10400.0,86.44,86.46,86.1,86.1,10400.0
2012-05-10 13:40:00,86.11,86.31,86.05,86.18,14700.0,86.11,86.31,86.05,86.18,14700.0
2012-05-10 13:45:00,86.16,86.27,86.1,86.27,11800.0,86.16,86.27,86.1,86.27,11800.0
2012-05-10 13:50:00,86.31,86.45,86.19,86.44,21400.0,86.31,86.45,86.19,86.44,21400.0
2012-05-10 13:55:00,86.41,86.45,86.2,86.36,25700.0,86.41,86.45,86.2,86.36,25700.0
2012-05-10 14:00:00,86.37,86.78,86.36,86.58,44100.0,86.37,86.78,86.36,86.58,44100.0
2012-05-10 14:05:00,86.58,86.6,86.34,86.48,11900.0,86.58,86.6,86.34,86.48,11900.0
2012-05-10 14:10:00,86.48,86.7,86.38,86.45,24000.0,86.48,86.7,86.38,86.45,24000.0
2012-05-10 14:15:00,86.45,86.54,86.26,86.34,19200.0,86.45,86.54,86.26,86.34,19200.0
2012-05-10 14:20:00,86.36,86.55,86.32,86.54,25600.0,86.36,86.55,86.32,86.54,25600.0
2012-05-10 14:25:00,86.54,86.78,86.51,86.76,19200.0,86.54,86.78,86.51,86.76,19200.0
2012-05-10 14:30:00,86.75,86.84,86.46,86.53,15600.0,86.75,86.84,86.46,86.53,15600.0
2012-05-10 14:35:00,86.51,86.64,86.5,86.6,17600.0,86.51,86.64,86.5,86.6,17600.0
2012-05-10 14:40:00,86.62,86.65,86.48,86.53,28300.0,86.62,86.65,86.48,86.53,28300.0
2012-05-10 14:45:00,86.53,86.63,86.41,86.44,21000.0,86.53,86.63,86.41,86.44,21000.0
2012-05-10 14:50:00,86.45,86.46,86.23,86.42,26800.0,86.45,86.46,86.23,86.42,26800.0
2012-05-10 14:55:00,86.41,86.66,86.23,86.3,56500.0,86.41,86.66,86.23,86.3,56500.0
2012-05-10 15:00:00,86.26,86.3,86.2,86.25,46700.0,86.26,86.3,86.2,86.25,46700.0
2012-05-10 15:05:00,86.27,86.35,86.24,86.32,34300.0,86.27,86.35,86.24,86.32,34300.0
2012-05-10 15:10:00,86.33,86.36,86.25,86.26,29800.0,86.33,86.36,86.25,86.26,29800.0
2012-05-10 15:15:00,86.3,86.36,86.24,86.26,38700.0,86.3,86.36,86.24,86.26,38700.0
2012-05-10 15:20:00,86.27,86.28,86.17,86.21,64800.0,86.27,86.28,86.17,86.21,64800.0
2012-05-10 15:25:00,86.24,86.24,86.15,86.17,35000.0,86.24,86.24,86.15,86.17,35000.0
2012-05-10 15:30:00,86.16,86.18,86.0,86.02,47100.0,86.16,86.18,86.0,86.02,47100.0
2012-05-10 15:35:00,86.06,86.08,85.77,85.81,42200.0,86.06,86.08,85.77,85.81,42200.0
2012-05-10 15:40:00,85.8,85.84,85.34,85.41,46200.0,85.8,85.84,85.34,85.41,46200.0
2012-05-10 15:45:00,85.39,85.63,85.32,85.63,55900.0,85.39,85.63,85.32,85.63,55900.0
2012-05-10 15:50:00,85.65,86.16,85.63,85.9,120300.0,85.65,86.16,85.63,85.9,120300.0
2012-05-10 15:55:00,85.88,86.34,85.71,86.3,194800.0,85.88,86.34,85.71,86.3,194800.0
2012-05-11 09:30:00,85.37,86.0,85.13,85.88,18200.0,85.37,86.0,85.13,85.88,18200.0
2012-05-11 09:35:00,85.88,86.48,85.88,86.48,16200.0,85.88,86.48,85.88,86.48,16200.0
2012-05-11 09:40:00,86.41,86.87,86.26,86.86,9100.0,86.41,86.87,86.26,86.86,9100.0
2012-05-11 09:45:00,86.82,87.3,86.8,87.13,17800.0,86.82,87.3,86.8,87.13,17800.0
2012-05-11 09:50:00,87.1,87.48,87.02,87.27,15900.0,87.1,87.48,87.02,87.27,15900.0
2012-05-11 09:55:00,87.36,87.68,87.11,87.37,25400.0,87.36,87.68,87.11,87.37,25400.0
2012-05-11 10:00:00,87.39,87.52,87.06,87.08,31400.0,87.39,87.52,87.06,87.08,31400.0
2012-05-11 10:05:00,87.08,87.37,86.95,87.01,12200.0,87.08,87.37,86.95,87.01,12200.0
2012-05-11 10:10:00,87.03,87.31,86.96,87.27,51700.0,87.03,87.31,86.96,87.27,51700.0
2012-05-11 10:15:00,87.25,87.53,87.25,87.5,17400.0,87.25,87.53,87.25,87.5,17400.0
2012-05-11 10:20:00,87.51,87.8,87.44,87.7,22500.0,87.51,87.8,87.44,87.7,22500.0
2012-05-11 10:25:00,87.69,87.7,87.27,87.34,18500.0,87.69,87.7,87.27,87.34,18500.0
2012-05-11 10:30:00,87.37,87.6,87.33,87.56,10600.0,87.37,87.6,87.33,87.56,10600.0
2012-05-11 10:35:00,87.6,87.63,87.49,87.63,4800.0,87.6,87.63,87.49,87.63,4800.0
2012-05-11 10:40:00,87.6,87.79,87.56,87.68,9400.0,87.6,87.79,87.56,87.68,9400.0
2012-05-11 10:45:00,87.69,87.8,87.6,87.7,7800.0,87.69,87.8,87.6,87.7,7800.0
2012-05-11 10:50:00,87.7,87.76,87.5,87.5,7600.0,87.7,87.76,87.5,87.5,7600.0
2012-05-11 10:55:00,87.5,87.72,87.5,87.65,13100.0,87.5,87.72,87.5,87.65,13100.0
2012-05-11 11:00:00,87.65,87.7,87.45,87.5,6400.0,87.65,87.7,87.45,87.5,6400.0
2012-05-11 11:05:00,87.47,87.71,87.45,87.6,12500.0,87.47,87.71,87.45,87.6,12500.0
2012-05-11 11:10:00,87.6,87.69,87.42,87.47,8700.0,87.6,87.69,87.42,87.47,8700.0
2012-05-11 11:15:00,87.48,87.48,87.24,87.44,9800.0,87.48,87.48,87.24,87.44,9800.0
2012-05-11 11:20:00,87.44,87.53,87.27,87.41,5900.0,87.44,87.53,87.27,87.41,5900.0
2012-05-11 11:25:00,87.29,87.51,87.29,87.43,4000.0,87.29,87.51,87.29,87.43,4000.0
2012-05-11 11:30:00,87.47,87.8,87.47,87.76,11500.0,87.47,87.8,87.47,87.76,11500.0
2012-05-11 11:35:00,87.76,87.79,87.67,87.71,4700.0,87.76,87.79,87.67,87.71,4700.0
2012-05-11 11:40:00,87.75,87.79,87.6,87.61,8200.0,87.75,87.79,87.6,87.61,8200.0
2012-05-11 11:45:00,87.7,87.73,87.69,87.7,1600.0,87.7,87.73,87.69,87.7,1600.0
2012-05-11 11:50:00,87.7,87.97,87.66,87.81,9900.0,87.7,87.97,87.66,87.81,9900.0
2012-05-11 11:55:00,87.81,87.88,87.78,87.79,6000.0,87.81,87.88,87.78,87.79,6000.0
2012-05-11 12:00:00,87.76,87.79,87.48,87.64,5300.0,87.76,87.79,87.48,87.64,5300.0
2012-05-11 12:05:00,87.65,87.75,87.57,87.75,3100.0,87.65,87.75,87.57,87.75,3100.0
2012-05-11 12:10:00,87.75,87.8,87.58,87.62,3100.0,87.75,87.8,87.58,87.62,3100.0
2012-05-11 12:15:00,87.63,87.73,87.57,87.71,4900.0,87.63,87.73,87.57,87.71,4900.0
2012-05-11 12:20:00,87.64,87.85,87.6,87.85,2900.0,87.64,87.85,87.6,87.85,2900.0
2012-05-11 12:25:00,87.88,87.9,87.79,87.83,5700.0,87.88,87.9,87.79,87.83,5700.0
2012-05-11 12:30:00,87.83,87.97,87.75,87.91,5400.0,87.83,87.97,87.75,87.91,5400.0
2012-05-11 12:35:00,87.92,87.96,87.8,87.86,14000.0,87.92,87.96,87.8,87.86,14000.0
2012-05-11 12:40:00,87.88,87.9,87.81,87.83,7200.0,87.88,87.9,87.81,87.83,7200.0
2012-05-11 12:45:00,87.84,87.92,87.75,87.91,10700.0,87.84,87.92,87.75,87.91,10700.0
2012-05-11 12:50:00,87.89,87.93,87.53,87.58,10000.0,87.89,87.93,87.53,87.58,10000.0
2012-05-11 12:55:00,87.53,87.53,87.38,87.45,4100.0,87.53,87.53,87.38,87.45,4100.0
2012-05-11 13:00:00,87.5,87.6,87.46,87.53,6400.0,87.5,87.6,87.46,87.53,6400.0
2012-05-11 13:05:00,87.61,87.61,87.49,87.5,2100.0,87.61,87.61,87.49,87.5,2100.0
2012-05-11 13:10:00,87.5,87.69,87.49,87.66,14500.0,87.5,87.69,87.49,87.66,14500.0
2012-05-11 13:15:00,87.62,87.7,87.62,87.67,5000.0,87.62,87.7,87.62,87.67,5000.0
2012-05-11 13:20:00,87.66,87.78,87.64,87.78,8700.0,87.66,87.78,87.64,87.78,8700.0
2012-05-11 13:25:00,87.73,87.91,87.73,87.9,9300.0,87.73,87.91,87.73,87.9,9300.0
2012-05-11 13:30:00,87.91,88.35,87.9,88.26,42400.0,87.91,88.35,87.9,88.26,42400.0
2012-05-11 13:35:00,88.34,88.55,88.28,88.34,40500.0,88.34,88.55,88.28,88.34,40500.0
2012-05-11 13:40:00,88.35,88.4,88.05,88.4,17200.0,88.35,88.4,88.05,88.4,17200.0
2012-05-11 13:45:00,88.41,88.5,88.12,88.35,14600.0,88.41,88.5,88.12,88.35,14600.0
2012-05-11 13:50:00,88.4,88.48,88.22,88.23,8500.0,88.4,88.48,88.22,88.23,8500.0
2012-05-11 13:55:00,88.22,88.34,87.88,87.88,87700.0,88.22,88.34,87.88,87.88,87700.0
2012-05-11 14:00:00,87.89,88.06,87.85,87.88,25700.0,87.89,88.06,87.85,87.88,25700.0
2012-05-11 14:05:00,87.87,88.11,87.83,88.01,23300.0,87.87,88.11,87.83,88.01,23300.0
2012-05-11 14:10:00,88.0,88.42,88.0,88.19,10900.0,88.0,88.42,88.0,88.19,10900.0
2012-05-11 14:15:00,88.17,88.27,88.09,88.24,12900.0,88.17,88.27,88.09,88.24,12900.0
2012-05-11 14:20:00,88.2,88.32,88.11,88.11,9700.0,88.2,88.32,88.11,88.11,9700.0
2012-05-11 14:25:00,88.15,88.36,88.15,88.29,8200.0,88.15,88.36,88.15,88.29,8200.0
2012-05-11 14:30:00,88.26,88.3,88.21,88.27,8100.0,88.26,88.3,88.21,88.27,8100.0
2012-05-11 14:35:00,88.24,88.3,88.0,88.02,30600.0,88.24,88.3,88.0,88.02,30600.0
2012-05-11 14:40:00,88.06,88.3,88.06,88.3,7700.0,88.06,88.3,88.06,88.3,7700.0
2012-05-11 14:45:00,88.3,88.45,88.26,88.26,10900.0,88.3,88.45,88.26,88.26,10900.0
2012-05-11 14:50:00,88.26,88.32,88.25,88.3,5800.0,88.26,88.32,88.25,88.3,5800.0
2012-05-11 14:55:00,88.28,88.44,88.25,88.33,15200.0,88.28,88.44,88.25,88.33,15200.0
2012-05-11 15:00:00,88.35,88.39,88.25,88.32,4500.0,88.35,88.39,88.25,88.32,4500.0
2012-05-11 15:05:00,88.26,88.27,88.15,88.15,12100.0,88.26,88.27,88.15,88.15,12100.0
2012-05-11 15:10:00,88.16,88.29,88.14,88.21,9800.0,88.16,88.29,88.14,88.21,9800.0
2012-05-11 15:15:00,88.21,88.38,88.17,88.38,5700.0,88.21,88.38,88.17,88.38,5700.0
2012-05-11 15:20:00,88.3,88.32,88.08,88.13,12400.0,88.3,88.32,88.08,88.13,12400.0
2012-05-11 15:25:00,88.15,88.24,88.03,88.11,13200.0,88.15,88.24,88.03,88.11,13200.0
2012-05-11 15:30:00,88.11,88.11,88.0,88.06,12000.0,88.11,88.11,88.0,88.06,12000.0
2012-05-11 15:35:00,88.07,88.17,88.03,88.09,10600.0,88.07,88.17,88.03,88.09,10600.0
2012-05-11 15:40:00,88.05,88.13,87.88,88.01,22500.0,88.05,88.13,87.88,88.01,22500.0
2012-05-11 15:45:00,87.97,88.07,87.85,88.03,26200.0,87.97,88.07,87.85,88.03,26200.0
2012-05-11 15:50:00,87.97,87.97,87.83,87.94,18600.0,87.97,87.97,87.83,87.94,18600.0
2012-05-11 15:55:00,87.94,88.05,87.93,88.02,37400.0,87.94,88.05,87.93,88.02,37400.0
2012-05-14 09:30:00,87.23,88.29,87.01,88.29,17300.0,87.23,88.29,87.01,88.29,17300.0
2012-05-14 09:35:00,88.27,88.32,87.64,87.71,27800.0,88.27,88.32,87.64,87.71,27800.0
2012-05-14 09:40:00,87.69,88.08,87.49,87.49,13000.0,87.69,88.08,87.49,87.49,13000.0
2012-05-14 09:45:00,87.6,87.69,87.24,87.58,15200.0,87.6,87.69,87.24,87.58,15200.0
2012-05-14 09:50:00,87.59,87.94,87.56,87.9,12500.0,87.59,87.94,87.56,87.9,12500.0
2012-05-14 09:55:00,87.86,88.09,87.72,88.0,14800.0,87.86,88.09,87.72,88.0,14800.0
2012-05-14 10:00:00,87.94,88.04,87.62,87.75,17500.0,87.94,88.04,87.62,87.75,17500.0
2012-05-14 10:05:00,87.65,87.66,87.4,87.51,8000.0,87.65,87.66,87.4,87.51,8000.0
2012-05-14 10:10:00,87.53,87.55,86.8,87.02,17200.0,87.53,87.55,86.8,87.02,17200.0
2012-05-14 10:15:00,87.05,87.22,86.94,87.03,9600.0,87.05,87.22,86.94,87.03,9600.0
2012-05-14 10:20:00,87.08,87.14,86.76,86.77,30600.0,87.08,87.14,86.76,86.77,30600.0
2012-05-14 10:25:00,86.83,86.93,86.33,86.61,17100.0,86.83,86.93,86.33,86.61,17100.0
2012-05-14 10:30:00,86.6,86.76,86.5,86.6,8500.0,86.6,86.76,86.5,86.6,8500.0
2012-05-14 10:35:00,86.6,87.38,86.58,87.38,19200.0,86.6,87.38,86.58,87.38,19200.0
2012-05-14 10:40:00,87.36,87.58,87.28,87.47,27200.0,87.36,87.58,87.28,87.47,27200.0
2012-05-14 10:45:00,87.46,87.78,87.42,87.69,27900.0,87.46,87.78,87.42,87.69,27900.0
2012-05-14 10:50:00,87.67,87.82,87.61,87.81,7000.0,87.67,87.82,87.61,87.81,7000.0
2012-05-14 10:55:00,87.81,87.94,87.81,87.94,9600.0,87.81,87.94,87.81,87.94,9600.0
2012-05-14 11:00:00,87.92,87.96,87.56,87.72,10700.0,87.92,87.96,87.56,87.72,10700.0
2012-05-14 11:05:00,87.58,87.98,87.58,87.59,7600.0,87.58,87.98,87.58,87.59,7600.0
2012-05-14 11:10:00,87.63,87.66,87.4,87.58,5700.0,87.63,87.66,87.4,87.58,5700.0
2012-05-14 11:15:00,87.58,87.72,87.58,87.71,6700.0,87.58,87.72,87.58,87.71,6700.0
2012-05-14 11:20:00,87.66,87.87,87.57,87.8,10800.0,87.66,87.87,87.57,87.8,10800.0
2012-05-14 11:25:00,87.77,88.16,87.68,88.0,8800.0,87.77,88.16,87.68,88.0,8800.0
2012-05-14 11:30:00,87.94,88.06,87.87,87.87,7100.0,87.94,88.06,87.87,87.87,7100.0
2012-05-14 11:35:00,87.81,87.91,87.74,87.91,11500.0,87.81,87.91,87.74,87.91,11500.0
2012-05-14 11:40:00,87.9,88.05,87.86,88.05,10700.0,87.9,88.05,87.86,88.05,10700.0
2012-05-14 11:45:00,88.05,88.06,87.86,87.98,13700.0,88.05,88.06,87.86,87.98,13700.0
2012-05-14 11:50:00,87.95,88.03,87.87,87.97,2700.0,87.95,88.03,87.87,87.97,2700.0
2012-05-14 11:55:00,87.97,88.09,87.92,87.95,7600.0,87.97,88.09,87.92,87.95,7600.0
2012-05-14 12:00:00,87.82,87.82,87.67,87.76,4000.0,87.82,87.82,87.67,87.76,4000.0
2012-05-14 12:05:00,87.77,87.79,87.73,87.73,4800.0,87.77,87.79,87.73,87.73,4800.0
2012-05-14 12:10:00,87.74,87.8,87.71,87.75,4200.0,87.74,87.8,87.71,87.75,4200.0
2012-05-14 12:15:00,87.77,87.89,87.77,87.86,4400.0,87.77,87.89,87.77,87.86,4400.0
2012-05-14 12:20:00,87.85,87.89,87.8,87.88,4000.0,87.85,87.89,87.8,87.88,4000.0
2012-05-14 12:25:00,87.89,87.97,87.88,87.91,6900.0,87.89,87.97,87.88,87.91,6900.0
2012-05-14 12:30:00,87.9,87.98,87.84,87.95,9700.0,87.9,87.98,87.84,87.95,9700.0
2012-05-14 12:35:00,87.91,87.94,87.85,87.91,2600.0,87.91,87.94,87.85,87.91,2600.0
2012-05-14 12:40:00,87.91,87.96,87.79,87.96,7000.0,87.91,87.96,87.79,87.96,7000.0
2012-05-14 12:45:00,87.98,88.16,87.98,88.1,4400.0,87.98,88.16,87.98,88.1,4400.0
2012-05-14 12:50:00,88.12,88.17,88.12,88.14,2800.0,88.12,88.17,88.12,88.14,2800.0
2012-05-14 12:55:00,88.12,88.17,87.94,87.96,12300.0,88.12,88.17,87.94,87.96,12300.0
2012-05-14 13:00:00,87.96,88.13,87.96,88.02,7800.0,87.96,88.13,87.96,88.02,7800.0
2012-05-14 13:05:00,88.07,88.08,87.97,87.99,5800.0,88.07,88.08,87.97,87.99,5800.0
2012-05-14 13:10:00,87.99,88.03,87.81,87.86,5800.0,87.99,88.03,87.81,87.86,5800.0
2012-05-14 13:15:00,87.83,87.83,87.51,87.55,4100.0,87.83,87.83,87.51,87.55,4100.0
2012-05-14 13:20:00,87.58,87.83,87.58,87.83,3500.0,87.58,87.83,87.58,87.83,3500.0
2012-05-14 13:25:00,87.78,87.78,87.68,87.77,6500.0,87.78,87.78,87.68,87.77,6500.0
2012-05-14 13:30:00,87.74,87.81,87.62,87.81,3900.0,87.74,87.81,87.62,87.81,3900.0
2012-05-14 13:35:00,87.81,87.81,87.75,87.77,5000.0,87.81,87.81,87.75,87.77,5000.0
2012-05-14 13:40:00,87.75,87.81,87.75,87.75,7000.0,87.75,87.81,87.75,87.75,7000.0
2012-05-14 13:45:00,87.75,87.77,87.71,87.76,3400.0,87.75,87.77,87.71,87.76,3400.0
2012-05-14 13:50:00,87.76,88.13,87.74,88.11,5700.0,87.76,88.13,87.74,88.11,5700.0
2012-05-14 13:55:00,88.1,88.22,88.1,88.21,10700.0,88.1,88.22,88.1,88.21,10700.0
2012-05-14 14:00:00,88.2,88.44,88.2,88.38,10800.0,88.2,88.44,88.2,88.38,10800.0
2012-05-14 14:05:00,88.34,88.65,88.25,88.63,10300.0,88.34,88.65,88.25,88.63,10300.0
2012-05-14 14:10:00,88.64,88.68,88.49,88.57,12100.0,88.64,88.68,88.49,88.57,12100.0
2012-05-14 14:15:00,88.57,88.63,88.33,88.33,10700.0,88.57,88.63,88.33,88.33,10700.0
2012-05-14 14:20:00,88.27,88.35,88.17,88.31,7900.0,88.27,88.35,88.17,88.31,7900.0
2012-05-14 14:25:00,88.3,88.44,88.3,88.4,6000.0,88.3,88.44,88.3,88.4,6000.0
2012-05-14 14:30:00,88.44,88.47,88.39,88.47,8100.0,88.44,88.47,88.39,88.47,8100.0
2012-05-14 14:35:00,88.43,88.44,88.12,88.18,9300.0,88.43,88.44,88.12,88.18,9300.0
2012-05-14 14:40:00,88.16,88.16,87.95,88.14,8800.0,88.16,88.16,87.95,88.14,8800.0
2012-05-14 14:45:00,88.12,88.15,87.92,87.96,13400.0,88.12,88.15,87.92,87.96,13400.0
2012-05-14 14:50:00,87.95,88.02,87.88,87.9,17100.0,87.95,88.02,87.88,87.9,17100.0
2012-05-14 14:55:00,87.87,87.88,87.69,87.8,21200.0,87.87,87.88,87.69,87.8,21200.0
2012-05-14 15:00:00,87.83,87.91,87.78,87.81,7700.0,87.83,87.91,87.78,87.81,7700.0
2012-05-14 15:05:00,87.73,87.92,87.73,87.91,8800.0,87.73,87.92,87.73,87.91,8800.0
2012-05-14 15:10:00,87.92,88.0,87.87,87.97,10400.0,87.92,88.0,87.87,87.97,10400.0
2012-05-14 15:15:00,87.97,88.05,87.96,87.96,12200.0,87.97,88.05,87.96,87.96,12200.0
2012-05-14 15:20:00,87.96,88.0,87.81,87.82,15400.0,87.96,88.0,87.81,87.82,15400.0
2012-05-14 15:25:00,87.86,87.87,87.64,87.64,7700.0,87.86,87.87,87.64,87.64,7700.0
2012-05-14 15:30:00,87.65,87.88,87.65,87.66,13400.0,87.65,87.88,87.65,87.66,13400.0
2012-05-14 15:35:00,87.66,87.76,87.62,87.64,12800.0,87.66,87.76,87.62,87.64,12800.0
2012-05-14 15:40:00,87.62,87.7,87.49,87.57,12900.0,87.62,87.7,87.49,87.57,12900.0
2012-05-14 15:45:00,87.57,87.67,87.42,87.6,15400.0,87.57,87.67,87.42,87.6,15400.0
2012-05-14 15:50:00,87.58,87.6,87.34,87.34,19600.0,87.58,87.6,87.34,87.34,19600.0
2012-05-14 15:55:00,87.35,87.56,87.31,87.34,38900.0,87.35,87.56,87.31,87.34,38900.0
2012-05-15 09:30:00,87.36,87.38,86.7,87.01,7300.0,87.36,87.38,86.7,87.01,7300.0
2012-05-15 09:35:00,87.0,87.5,86.94,87.43,15400.0,87.0,87.5,86.94,87.43,15400.0
2012-05-15 09:40:00,87.43,87.61,87.2,87.46,14100.0,87.43,87.61,87.2,87.46,14100.0
2012-05-15 09:45:00,87.4,87.53,87.14,87.45,6500.0,87.4,87.53,87.14,87.45,6500.0
2012-05-15 09:50:00,87.34,87.61,87.32,87.48,4200.0,87.34,87.61,87.32,87.48,4200.0
2012-05-15 09:55:00,87.41,87.66,87.41,87.63,19800.0,87.41,87.66,87.41,87.63,19800.0
2012-05-15 10:00:00,87.6,88.07,87.6,87.74,10200.0,87.6,88.07,87.6,87.74,10200.0
2012-05-15 10:05:00,87.98,88.05,87.69,87.99,7600.0,87.98,88.05,87.69,87.99,7600.0
2012-05-15 10:10:00,87.95,87.99,87.82,87.94,2000.0,87.95,87.99,87.82,87.94,2000.0
2012-05-15 10:15:00,87.96,88.03,87.66,87.78,8500.0,87.96,88.03,87.66,87.78,8500.0
2012-05-15 10:20:00,87.86,88.3,87.8,88.3,5700.0,87.86,88.3,87.8,88.3,5700.0
2012-05-15 10:25:00,88.26,88.64,88.07,88.28,12100.0,88.26,88.64,88.07,88.28,12100.0
2012-05-15 10:30:00,88.29,88.45,88.23,88.43,12800.0,88.29,88.45,88.23,88.43,12800.0
2012-05-15 10:35:00,88.45,88.85,88.44,88.67,7400.0,88.45,88.85,88.44,88.67,7400.0
2012-05-15 10:40:00,88.76,88.99,88.65,88.97,10900.0,88.76,88.99,88.65,88.97,10900.0
2012-05-15 10:45:00,88.93,89.02,88.87,89.02,10000.0,88.93,89.02,88.87,89.02,10000.0
2012-05-15 10:50:00,88.99,89.01,88.78,88.97,19200.0,88.99,89.01,88.78,88.97,19200.0
2012-05-15 10:55:00,88.77,88.95,88.69,88.76,32300.0,88.77,88.95,88.69,88.76,32300.0
2012-05-15 11:00:00,88.78,89.04,88.72,89.02,25500.0,88.78,89.04,88.72,89.02,25500.0
2012-05-15 11:05:00,88.98,89.04,88.77,88.97,9300.0,88.98,89.04,88.77,88.97,9300.0
2012-05-15 11:10:00,88.98,89.02,88.68,88.72,14700.0,88.98,89.02,88.68,88.72,14700.0
2012-05-15 11:15:00,88.65,89.05,88.63,89.01,18000.0,88.65,89.05,88.63,89.01,18000.0
2012-05-15 11:20:00,89.0,89.16,88.93,88.93,17800.0,89.0,89.16,88.93,88.93,17800.0
2012-05-15 11:25:00,88.93,88.93,88.63,88.7,18300.0,88.93,88.93,88.63,88.7,18300.0
2012-05-15 11:30:00,88.69,88.87,88.64,88.87,4100.0,88.69,88.87,88.64,88.87,4100.0
2012-05-15 11:35:00,88.78,89.26,88.78,89.19,7700.0,88.78,89.26,88.78,89.19,7700.0
2012-05-15 11:40:00,89.16,89.3,89.01,89.23,10700.0,89.16,89.3,89.01,89.23,10700.0
2012-05-15 11:45:00,89.3,89.68,89.27,89.59,16500.0,89.3,89.68,89.27,89.59,16500.0
2012-05-15 11:50:00,89.66,89.66,89.09,89.13,10200.0,89.66,89.66,89.09,89.13,10200.0
2012-05-15 11:55:00,89.19,89.34,89.13,89.34,10100.0,89.19,89.34,89.13,89.34,10100.0
2012-05-15 12:00:00,89.34,89.47,89.34,89.47,3500.0,89.34,89.47,89.34,89.47,3500.0
2012-05-15 12:05:00,89.45,89.7,89.43,89.69,18900.0,89.45,89.7,89.43,89.69,18900.0
2012-05-15 12:10:00,89.64,89.78,89.62,89.76,11500.0,89.64,89.78,89.62,89.76,11500.0
2012-05-15 12:15:00,89.76,89.8,89.65,89.79,6100.0,89.76,89.8,89.65,89.79,6100.0
2012-05-15 12:20:00,89.78,89.78,89.55,89.56,10100.0,89.78,89.78,89.55,89.56,10100.0
2012-05-15 12:25:00,89.58,89.87,89.55,89.73,18100.0,89.58,89.87,89.55,89.73,18100.0
2012-05-15 12:30:00,89.71,89.91,89.7,89.75,5900.0,89.71,89.91,89.7,89.75,5900.0
2012-05-15 12:35:00,89.75,89.87,89.75,89.8,4400.0,89.75,89.87,89.75,89.8,4400.0
2012-05-15 12:40:00,89.8,89.8,89.67,89.71,3400.0,89.8,89.8,89.67,89.71,3400.0
2012-05-15 12:45:00,89.67,89.7,89.5,89.55,8200.0,89.67,89.7,89.5,89.55,8200.0
2012-05-15 12:50:00,89.59,89.59,89.28,89.28,4200.0,89.59,89.59,89.28,89.28,4200.0
2012-05-15 12:55:00,89.28,89.31,89.22,89.31,3500.0,89.28,89.31,89.22,89.31,3500.0
2012-05-15 13:00:00,89.31,89.32,89.21,89.24,6100.0,89.31,89.32,89.21,89.24,6100.0
2012-05-15 13:05:00,89.26,89.57,89.26,89.5,7200.0,89.26,89.57,89.26,89.5,7200.0
2012-05-15 13:10:00,89.5,89.65,89.46,89.47,6800.0,89.5,89.65,89.46,89.47,6800.0
2012-05-15 13:15:00,89.47,89.62,89.29,89.51,28400.0,89.47,89.62,89.29,89.51,28400.0
2012-05-15 13:20:00,89.51,89.72,89.49,89.6,5600.0,89.51,89.72,89.49,89.6,5600.0
2012-05-15 13:25:00,89.63,89.66,89.5,89.6,3900.0,89.63,89.66,89.5,89.6,3900.0
2012-05-15 13:30:00,89.6,89.6,89.2,89.21,8200.0,89.6,89.6,89.2,89.21,8200.0
2012-05-15 13:35:00,89.17,89.18,88.96,88.96,5100.0,89.17,89.18,88.96,88.96,5100.0
2012-05-15 13:40:00,88.97,88.99,88.9,88.9,5400.0,88.97,88.99,88.9,88.9,5400.0
2012-05-15 13:45:00,88.9,88.99,88.88,88.99,7500.0,88.9,88.99,88.88,88.99,7500.0
2012-05-15 13:50:00,88.93,88.97,88.8,88.8,9700.0,88.93,88.97,88.8,88.8,9700.0
2012-05-15 13:55:00,88.8,88.82,88.65,88.68,10400.0,88.8,88.82,88.65,88.68,10400.0
2012-05-15 14:00:00,88.75,88.94,88.69,88.91,8800.0,88.75,88.94,88.69,88.91,8800.0
2012-05-15 14:05:00,88.95,88.96,88.8,88.86,5200.0,88.95,88.96,88.8,88.86,5200.0
2012-05-15 14:10:00,88.95,89.18,88.95,89.18,1800.0,88.95,89.18,88.95,89.18,1800.0
2012-05-15 14:15:00,89.14,89.2,88.94,89.02,6000.0,89.14,89.2,88.94,89.02,6000.0
2012-05-15 14:20:00,88.96,89.15,88.96,89.08,4400.0,88.96,89.15,88.96,89.08,4400.0
2012-05-15 14:25:00,89.05,89.05,88.9,88.9,4300.0,89.05,89.05,88.9,88.9,4300.0
2012-05-15 14:30:00,88.94,89.02,88.92,88.98,3500.0,88.94,89.02,88.92,88.98,3500.0
2012-05-15 14:35:00,88.94,88.95,88.73,88.83,8000.0,88.94,88.95,88.73,88.83,8000.0
2012-05-15 14:40:00,88.84,88.93,88.76,88.84,10500.0,88.84,88.93,88.76,88.84,10500.0
2012-05-15 14:45:00,88.83,88.93,88.73,88.74,4800.0,88.83,88.93,88.73,88.74,4800.0
2012-05-15 14:50:00,88.7,88.73,88.58,88.6,6200.0,88.7,88.73,88.58,88.6,6200.0
2012-05-15 14:55:00,88.61,88.85,88.61,88.78,8500.0,88.61,88.85,88.61,88.78,8500.0
2012-05-15 15:00:00,88.79,88.79,88.47,88.51,18600.0,88.79,88.79,88.47,88.51,18600.0
2012-05-15 15:05:00,88.52,88.75,88.27,88.34,17700.0,88.52,88.75,88.27,88.34,17700.0
2012-05-15 15:10:00,88.27,88.33,87.82,87.82,8500.0,88.27,88.33,87.82,87.82,8500.0
2012-05-15 15:15:00,87.82,87.94,87.72,87.83,28000.0,87.82,87.94,87.72,87.83,28000.0
2012-05-15 15:20:00,87.82,87.82,87.56,87.72,15200.0,87.82,87.82,87.56,87.72,15200.0
2012-05-15 15:25:00,87.67,87.7,87.38,87.51,10400.0,87.67,87.7,87.38,87.51,10400.0
2012-05-15 15:30:00,87.54,87.77,87.5,87.77,12100.0,87.54,87.77,87.5,87.77,12100.0
2012-05-15 15:35:00,87.81,87.81,87.41,87.47,18600.0,87.81,87.81,87.41,87.47,18600.0
2012-05-15 15:40:00,87.45,87.58,87.32,87.53,31800.0,87.45,87.58,87.32,87.53,31800.0
2012-05-15 15:45:00,87.59,87.69,87.29,87.5,26300.0,87.59,87.69,87.29,87.5,26300.0
2012-05-15 15:50:00,87.54,87.56,87.31,87.4,38800.0,87.54,87.56,87.31,87.4,38800.0
2012-05-15 15:55:00,87.43,87.66,87.41,87.66,33400.0,87.43,87.66,87.41,87.66,33400.0
2012-05-16 09:30:00,87.92,88.98,87.63,88.5,23400.0,87.92,88.98,87.63,88.5,23400.0
2012-05-16 09:35:00,88.57,88.9,88.15,88.69,14500.0,88.57,88.9,88.15,88.69,14500.0
2012-05-16 09:40:00,88.85,89.34,88.73,89.29,22900.0,88.85,89.34,88.73,89.29,22900.0
2012-05-16 09:45:00,89.28,89.49,89.15,89.41,23100.0,89.28,89.49,89.15,89.41,23100.0
2012-05-16 09:50:00,89.41,90.0,89.41,89.65,43900.0,89.41,90.0,89.41,89.65,43900.0
2012-05-16 09:55:00,89.63,90.0,89.55,89.79,45400.0,89.63,90.0,89.55,89.79,45400.0
2012-05-16 10:00:00,89.8,89.92,89.53,89.92,23300.0,89.8,89.92,89.53,89.92,23300.0
2012-05-16 10:05:00,89.83,89.94,89.62,89.88,18500.0,89.83,89.94,89.62,89.88,18500.0
2012-05-16 10:10:00,89.86,89.88,89.41,89.55,25200.0,89.86,89.88,89.41,89.55,25200.0
2012-05-16 10:15:00,89.5,89.75,89.38,89.49,27800.0,89.5,89.75,89.38,89.49,27800.0
2012-05-16 10:20:00,89.58,89.61,89.37,89.49,21800.0,89.58,89.61,89.37,89.49,21800.0
2012-05-16 10:25:00,89.52,89.86,89.51,89.86,9000.0,89.52,89.86,89.51,89.86,9000.0
2012-05-16 10:30:00,89.8,89.95,89.72,89.72,12300.0,89.8,89.95,89.72,89.72,12300.0
2012-05-16 10:35:00,89.8,89.88,89.7,89.78,7900.0,89.8,89.88,89.7,89.78,7900.0
2012-05-16 10:40:00,89.86,90.06,89.73,89.92,18200.0,89.86,90.06,89.73,89.92,18200.0
2012-05-16 10:45:00,89.92,90.0,89.81,89.82,17400.0,89.92,90.0,89.81,89.82,17400.0
2012-05-16 10:50:00,89.86,90.08,89.77,89.9,12100.0,89.86,90.08,89.77,89.9,12100.0
2012-05-16 10:55:00,89.92,90.15,89.83,89.9,15400.0,89.92,90.15,89.83,89.9,15400.0
2012-05-16 11:00:00,89.92,90.05,89.78,90.02,15400.0,89.92,90.05,89.78,90.02,15400.0
2012-05-16 11:05:00,90.0,90.0,89.36,89.63,17200.0,90.0,90.0,89.36,89.63,17200.0
2012-05-16 11:10:00,89.66,90.19,89.66,90.04,25900.0,89.66,90.19,89.66,90.04,25900.0
2012-05-16 11:15:00,90.1,90.12,89.62,89.86,15000.0,90.1,90.12,89.62,89.86,15000.0
2012-05-16 11:20:00,89.81,89.83,89.47,89.47,14700.0,89.81,89.83,89.47,89.47,14700.0
2012-05-16 11:25:00,89.49,89.73,89.49,89.73,7500.0,89.49,89.73,89.49,89.73,7500.0
2012-05-16 11:30:00,89.67,89.72,89.44,89.45,11100.0,89.67,89.72,89.44,89.45,11100.0
2012-05-16 11:35:00,89.46,89.68,89.39,89.63,5900.0,89.46,89.68,89.39,89.63,5900.0
2012-05-16 11:40:00,89.64,89.64,89.37,89.61,7300.0,89.64,89.64,89.37,89.61,7300.0
2012-05-16 11:45:00,89.59,89.59,89.33,89.36,20600.0,89.59,89.59,89.33,89.36,20600.0
2012-05-16 11:50:00,89.36,89.47,89.17,89.38,11900.0,89.36,89.47,89.17,89.38,11900.0
2012-05-16 11:55:00,89.39,89.91,89.39,89.91,6800.0,89.39,89.91,89.39,89.91,6800.0
2012-05-16 12:00:00,89.93,89.97,89.65,89.66,8400.0,89.93,89.97,89.65,89.66,8400.0
2012-05-16 12:05:00,89.66,89.66,89.43,89.65,7600.0,89.66,89.66,89.43,89.65,7600.0
2012-05-16 12:10:00,89.61,89.88,89.61,89.66,7600.0,89.61,89.88,89.61,89.66,7600.0
2012-05-16 12:15:00,89.64,89.84,89.62,89.67,5300.0,89.64,89.84,89.62,89.67,5300.0
2012-05-16 12:20:00,89.68,89.76,89.61,89.61,5200.0,89.68,89.76,89.61,89.61,5200.0
2012-05-16 12:25:00,89.58,89.78,89.54,89.76,10300.0,89.58,89.78,89.54,89.76,10300.0
2012-05-16 12:30:00,89.75,89.8,89.62,89.62,3700.0,89.75,89.8,89.62,89.62,3700.0
2012-05-16 12:35:00,89.64,89.65,89.53,89.61,4800.0,89.64,89.65,89.53,89.61,4800.0
2012-05-16 12:40:00,89.64,89.74,89.52,89.53,4300.0,89.64,89.74,89.52,89.53,4300.0
2012-05-16 12:45:00,89.59,89.59,89.14,89.35,14800.0,89.59,89.59,89.14,89.35,14800.0
2012-05-16 12:50:00,89.35,89.35,89.06,89.25,6100.0,89.35,89.35,89.06,89.25,6100.0
2012-05-16 12:55:00,89.29,89.35,89.06,89.23,8500.0,89.29,89.35,89.06,89.23,8500.0
2012-05-16 13:00:00,89.2,89.32,89.01,89.26,8500.0,89.2,89.32,89.01,89.26,8500.0
2012-05-16 13:05:00,89.24,89.5,89.24,89.4,4100.0,89.24,89.5,89.24,89.4,4100.0
2012-05-16 13:10:00,89.46,89.54,89.41,89.54,4500.0,89.46,89.54,89.41,89.54,4500.0
2012-05-16 13:15:00,89.5,89.7,89.39,89.7,7000.0,89.5,89.7,89.39,89.7,7000.0
2012-05-16 13:20:00,89.76,89.77,89.52,89.72,5700.0,89.76,89.77,89.52,89.72,5700.0
2012-05-16 13:25:00,89.7,89.74,89.43,89.6,8700.0,89.7,89.74,89.43,89.6,8700.0
2012-05-16 13:30:00,89.58,89.58,89.3,89.43,6700.0,89.58,89.58,89.3,89.43,6700.0
2012-05-16 13:35:00,89.4,89.4,88.92,88.92,8100.0,89.4,89.4,88.92,88.92,8100.0
2012-05-16 13:40:00,88.93,88.97,88.64,88.82,11400.0,88.93,88.97,88.64,88.82,11400.0
2012-05-16 13:45:00,88.81,89.22,88.75,89.22,4500.0,88.81,89.22,88.75,89.22,4500.0
2012-05-16 13:50:00,89.19,89.22,88.96,89.18,8300.0,89.19,89.22,88.96,89.18,8300.0
2012-05-16 13:55:00,89.22,89.57,89.15,89.57,6000.0,89.22,89.57,89.15,89.57,6000.0
2012-05-16 14:00:00,89.56,89.71,89.14,89.17,10900.0,89.56,89.71,89.14,89.17,10900.0
2012-05-16 14:05:00,89.13,89.3,89.11,89.3,10100.0,89.13,89.3,89.11,89.3,10100.0
2012-05-16 14:10:00,89.28,89.34,89.1,89.24,11700.0,89.28,89.34,89.1,89.24,11700.0
2012-05-16 14:15:00,89.24,89.46,89.22,89.46,9400.0,89.24,89.46,89.22,89.46,9400.0
2012-05-16 14:20:00,89.5,89.68,89.41,89.55,13700.0,89.5,89.68,89.41,89.55,13700.0
2012-05-16 14:25:00,89.56,89.65,89.31,89.64,39800.0,89.56,89.65,89.31,89.64,39800.0
2012-05-16 14:30:00,89.64,89.7,89.41,89.59,34700.0,89.64,89.7,89.41,89.59,34700.0
2012-05-16 14:35:00,89.6,89.71,89.41,89.67,9900.0,89.6,89.71,89.41,89.67,9900.0
2012-05-16 14:40:00,89.66,90.0,89.58,89.92,14000.0,89.66,90.0,89.58,89.92,14000.0
2012-05-16 14:45:00,89.95,90.19,89.94,90.02,26800.0,89.95,90.19,89.94,90.02,26800.0
2012-05-16 14:50:00,90.09,90.14,89.88,90.01,13000.0,90.09,90.14,89.88,90.01,13000.0
2012-05-16 14:55:00,89.95,90.17,89.91,90.02,14100.0,89.95,90.17,89.91,90.02,14100.0
2012-05-16 15:00:00,90.05,90.05,89.75,89.91,17400.0,90.05,90.05,89.75,89.91,17400.0
2012-05-16 15:05:00,89.95,89.95,89.77,89.86,19100.0,89.95,89.95,89.77,89.86,19100.0
2012-05-16 15:10:00,89.87,90.04,89.75,89.96,10500.0,89.87,90.04,89.75,89.96,10500.0
2012-05-16 15:15:00,89.92,90.13,89.87,90.04,11400.0,89.92,90.13,89.87,90.04,11400.0
2012-05-16 15:20:00,90.07,90.35,90.01,90.35,21700.0,90.07,90.35,90.01,90.35,21700.0
2012-05-16 15:25:00,90.36,90.53,90.27,90.34,24000.0,90.36,90.53,90.27,90.34,24000.0
2012-05-16 15:30:00,90.3,90.59,90.24,90.59,16300.0,90.3,90.59,90.24,90.59,16300.0
2012-05-16 15:35:00,90.58,90.74,90.48,90.69,19900.0,90.58,90.74,90.48,90.69,19900.0
2012-05-16 15:40:00,90.64,90.72,90.44,90.71,25200.0,90.64,90.72,90.44,90.71,25200.0
2012-05-16 15:45:00,90.71,90.85,90.64,90.81,39900.0,90.71,90.85,90.64,90.81,39900.0
2012-05-16 15:50:00,90.8,90.8,90.37,90.56,41100.0,90.8,90.8,90.37,90.56,41100.0
2012-05-16 15:55:00,90.57,90.62,90.21,90.41,48800.0,90.57,90.62,90.21,90.41,48800.0
2012-05-17 09:30:00,90.53,90.72,89.32,89.38,18800.0,90.53,90.72,89.32,89.38,18800.0
2012-05-17 09:35:00,89.48,89.88,89.14,89.14,11100.0,89.48,89.88,89.14,89.14,11100.0
2012-05-17 09:40:00,89.13,89.57,89.09,89.44,8300.0,89.13,89.57,89.09,89.44,8300.0
2012-05-17 09:45:00,89.41,89.49,89.09,89.09,15900.0,89.41,89.49,89.09,89.09,15900.0
2012-05-17 09:50:00,89.02,89.11,88.88,88.94,10100.0,89.02,89.11,88.88,88.94,10100.0
2012-05-17 09:55:00,89.02,89.25,88.96,89.1,24600.0,89.02,89.25,88.96,89.1,24600.0
2012-05-17 10:00:00,89.11,89.25,88.8,89.01,15900.0,89.11,89.25,88.8,89.01,15900.0
2012-05-17 10:05:00,89.09,89.11,88.69,88.95,10600.0,89.09,89.11,88.69,88.95,10600.0
2012-05-17 10:10:00,88.95,88.96,88.73,88.74,21900.0,88.95,88.96,88.73,88.74,21900.0
2012-05-17 10:15:00,88.75,89.51,88.75,89.5,27800.0,88.75,89.51,88.75,89.5,27800.0
2012-05-17 10:20:00,89.51,89.98,89.41,89.86,24700.0,89.51,89.98,89.41,89.86,24700.0
2012-05-17 10:25:00,89.81,89.95,89.56,89.92,11400.0,89.81,89.95,89.56,89.92,11400.0
2012-05-17 10:30:00,89.97,90.04,89.74,89.9,13500.0,89.97,90.04,89.74,89.9,13500.0
2012-05-17 10:35:00,89.93,89.97,89.61,89.61,5900.0,89.93,89.97,89.61,89.61,5900.0
2012-05-17 10:40:00,89.61,89.65,89.2,89.25,14000.0,89.61,89.65,89.2,89.25,14000.0
2012-05-17 10:45:00,89.23,89.39,88.59,88.59,11200.0,89.23,89.39,88.59,88.59,11200.0
2012-05-17 10:50:00,88.55,88.55,88.33,88.41,12100.0,88.55,88.55,88.33,88.41,12100.0
2012-05-17 10:55:00,88.41,88.41,87.86,87.94,16700.0,88.41,88.41,87.86,87.94,16700.0
2012-05-17 11:00:00,87.91,88.24,87.89,88.1,9600.0,87.91,88.24,87.89,88.1,9600.0
2012-05-17 11:05:00,88.11,88.41,88.11,88.15,26900.0,88.11,88.41,88.11,88.15,26900.0
2012-05-17 11:10:00,88.13,88.2,87.7,87.7,15900.0,88.13,88.2,87.7,87.7,15900.0
2012-05-17 11:15:00,87.76,88.01,87.64,87.97,9400.0,87.76,88.01,87.64,87.97,9400.0
2012-05-17 11:20:00,87.95,88.15,87.95,88.02,8000.0,87.95,88.15,87.95,88.02,8000.0
2012-05-17 11:25:00,88.07,88.07,87.72,87.83,13900.0,88.07,88.07,87.72,87.83,13900.0
2012-05-17 11:30:00,87.78,87.81,87.16,87.33,12600.0,87.78,87.81,87.16,87.33,12600.0
2012-05-17 11:35:00,87.33,87.35,87.13,87.34,7200.0,87.33,87.35,87.13,87.34,7200.0
2012-05-17 11:40:00,87.38,87.46,87.2,87.46,6100.0,87.38,87.46,87.2,87.46,6100.0
2012-05-17 11:45:00,87.46,87.5,87.37,87.41,4600.0,87.46,87.5,87.37,87.41,4600.0
2012-05-17 11:50:00,87.39,87.44,87.33,87.38,14300.0,87.39,87.44,87.33,87.38,14300.0
2012-05-17 11:55:00,87.37,87.4,87.12,87.21,19600.0,87.37,87.4,87.12,87.21,19600.0
2012-05-17 12:00:00,87.2,87.3,87.13,87.2,9800.0,87.2,87.3,87.13,87.2,9800.0
2012-05-17 12:05:00,87.2,87.29,86.91,87.11,15000.0,87.2,87.29,86.91,87.11,15000.0
2012-05-17 12:10:00,87.07,87.13,86.98,87.11,11300.0,87.07,87.13,86.98,87.11,11300.0
2012-05-17 12:15:00,87.12,87.24,86.98,87.23,6000.0,87.12,87.24,86.98,87.23,6000.0
2012-05-17 12:20:00,87.23,88.05,87.23,87.81,18100.0,87.23,88.05,87.23,87.81,18100.0
2012-05-17 12:25:00,87.84,88.05,87.81,88.03,4900.0,87.84,88.05,87.81,88.03,4900.0
2012-05-17 12:30:00,88.02,88.04,87.39,87.39,11200.0,88.02,88.04,87.39,87.39,11200.0
2012-05-17 12:35:00,87.43,87.51,87.39,87.39,8400.0,87.43,87.51,87.39,87.39,8400.0
2012-05-17 12:40:00,87.46,87.46,87.09,87.19,16800.0,87.46,87.46,87.09,87.19,16800.0
2012-05-17 12:45:00,87.09,87.22,86.98,87.22,14700.0,87.09,87.22,86.98,87.22,14700.0
2012-05-17 12:50:00,87.19,87.21,86.96,87.11,13200.0,87.19,87.21,86.96,87.11,13200.0
2012-05-17 12:55:00,87.19,87.3,86.96,87.03,6900.0,87.19,87.3,86.96,87.03,6900.0
2012-05-17 13:00:00,87.03,87.46,87.03,87.46,4000.0,87.03,87.46,87.03,87.46,4000.0
2012-05-17 13:05:00,87.48,87.54,87.33,87.33,10000.0,87.48,87.54,87.33,87.33,10000.0
2012-05-17 13:10:00,87.32,87.78,87.32,87.69,10400.0,87.32,87.78,87.32,87.69,10400.0
2012-05-17 13:15:00,87.7,87.72,87.54,87.65,8700.0,87.7,87.72,87.54,87.65,8700.0
2012-05-17 13:20:00,87.66,87.75,87.57,87.68,5000.0,87.66,87.75,87.57,87.68,5000.0
2012-05-17 13:25:00,87.68,87.7,87.35,87.48,8500.0,87.68,87.7,87.35,87.48,8500.0
2012-05-17 13:30:00,87.47,87.48,87.16,87.32,9600.0,87.47,87.48,87.16,87.32,9600.0
2012-05-17 13:35:00,87.31,87.34,87.0,87.08,6200.0,87.31,87.34,87.0,87.08,6200.0
2012-05-17 13:40:00,87.09,87.14,86.93,86.95,12700.0,87.09,87.14,86.93,86.95,12700.0
2012-05-17 13:45:00,86.96,87.0,86.66,86.74,16500.0,86.96,87.0,86.66,86.74,16500.0
2012-05-17 13:50:00,86.76,86.85,86.69,86.85,8200.0,86.76,86.85,86.69,86.85,8200.0
2012-05-17 13:55:00,86.87,87.18,86.87,87.14,27900.0,86.87,87.18,86.87,87.14,27900.0
2012-05-17 14:00:00,87.14,87.24,86.96,86.97,15900.0,87.14,87.24,86.96,86.97,15900.0
2012-05-17 14:05:00,87.05,87.15,86.99,87.0,14400.0,87.05,87.15,86.99,87.0,14400.0
2012-05-17 14:10:00,87.03,87.06,86.67,86.68,14100.0,87.03,87.06,86.67,86.68,14100.0
2012-05-17 14:15:00,86.69,86.76,86.66,86.73,8500.0,86.69,86.76,86.66,86.73,8500.0
2012-05-17 14:20:00,86.75,87.03,86.72,86.93,14800.0,86.75,87.03,86.72,86.93,14800.0
2012-05-17 14:25:00,86.91,87.06,86.7,86.86,14000.0,86.91,87.06,86.7,86.86,14000.0
2012-05-17 14:30:00,86.86,86.99,86.75,86.76,12500.0,86.86,86.99,86.75,86.76,12500.0
2012-05-17 14:35:00,86.74,86.75,86.58,86.69,9800.0,86.74,86.75,86.58,86.69,9800.0
2012-05-17 14:40:00,86.67,86.81,86.66,86.72,10800.0,86.67,86.81,86.66,86.72,10800.0
2012-05-17 14:45:00,86.75,86.78,86.66,86.77,13100.0,86.75,86.78,86.66,86.77,13100.0
2012-05-17 14:50:00,86.77,86.77,86.52,86.52,21300.0,86.77,86.77,86.52,86.52,21300.0
2012-05-17 14:55:00,86.53,86.71,86.53,86.61,17800.0,86.53,86.71,86.53,86.61,17800.0
2012-05-17 15:00:00,86.62,87.08,86.58,87.01,34300.0,86.62,87.08,86.58,87.01,34300.0
2012-05-17 15:05:00,87.03,87.05,86.14,86.14,35600.0,87.03,87.05,86.14,86.14,35600.0
2012-05-17 15:10:00,86.2,86.33,86.07,86.26,37100.0,86.2,86.33,86.07,86.26,37100.0
2012-05-17 15:15:00,86.25,86.35,86.12,86.24,16600.0,86.25,86.35,86.12,86.24,16600.0
2012-05-17 15:20:00,86.29,86.51,86.26,86.42,28300.0,86.29,86.51,86.26,86.42,28300.0
2012-05-17 15:25:00,86.42,86.5,86.23,86.5,16000.0,86.42,86.5,86.23,86.5,16000.0
2012-05-17 15:30:00,86.48,86.48,85.78,85.97,32000.0,86.48,86.48,85.78,85.97,32000.0
2012-05-17 15:35:00,85.95,85.95,85.46,85.52,21800.0,85.95,85.95,85.46,85.52,21800.0
2012-05-17 15:40:00,85.52,85.74,85.31,85.49,39000.0,85.52,85.74,85.31,85.49,39000.0
2012-05-17 15:45:00,85.49,85.85,85.45,85.76,35400.0,85.49,85.85,85.45,85.76,35400.0
2012-05-17 15:50:00,85.73,86.0,85.73,85.78,41900.0,85.73,86.0,85.73,85.78,41900.0
2012-05-17 15:55:00,85.91,86.03,85.81,85.83,44400.0,85.91,86.03,85.81,85.83,44400.0
2012-05-18 09:30:00,86.17,86.8,86.14,86.16,19500.0,86.17,86.8,86.14,86.16,19500.0
2012-05-18 09:35:00,86.24,86.24,85.64,85.75,14300.0,86.24,86.24,85.64,85.75,14300.0
2012-05-18 09:40:00,85.73,85.86,85.3,85.5,22400.0,85.73,85.86,85.3,85.5,22400.0
2012-05-18 09:45:00,85.53,85.74,85.42,85.66,27000.0,85.53,85.74,85.42,85.66,27000.0
2012-05-18 09:50:00,85.67,85.99,85.61,85.91,21000.0,85.67,85.99,85.61,85.91,21000.0
2012-05-18 09:55:00,85.93,86.01,85.64,85.64,10200.0,85.93,86.01,85.64,85.64,10200.0
2012-05-18 10:00:00,85.7,86.06,85.48,86.06,20800.0,85.7,86.06,85.48,86.06,20800.0
2012-05-18 10:05:00,86.07,86.31,86.01,86.26,13200.0,86.07,86.31,86.01,86.26,13200.0
2012-05-18 10:10:00,86.34,86.58,86.31,86.46,15200.0,86.34,86.58,86.31,86.46,15200.0
2012-05-18 10:15:00,86.58,86.6,85.98,85.98,15400.0,86.58,86.6,85.98,85.98,15400.0
2012-05-18 10:20:00,86.0,86.43,85.95,86.38,7700.0,86.0,86.43,85.95,86.38,7700.0
2012-05-18 10:25:00,86.34,86.89,86.34,86.81,9400.0,86.34,86.89,86.34,86.81,9400.0
2012-05-18 10:30:00,86.85,87.12,86.67,87.02,11000.0,86.85,87.12,86.67,87.02,11000.0
2012-05-18 10:35:00,86.9,86.98,86.53,86.64,6200.0,86.9,86.98,86.53,86.64,6200.0
2012-05-18 10:40:00,86.7,86.71,86.31,86.44,8800.0,86.7,86.71,86.31,86.44,8800.0
2012-05-18 10:45:00,86.44,86.73,86.44,86.73,7600.0,86.44,86.73,86.44,86.73,7600.0
2012-05-18 10:50:00,86.71,86.77,86.54,86.76,7300.0,86.71,86.77,86.54,86.76,7300.0
2012-05-18 10:55:00,86.76,86.76,86.55,86.6,15600.0,86.76,86.76,86.55,86.6,15600.0
2012-05-18 11:00:00,86.6,86.73,86.45,86.61,10500.0,86.6,86.73,86.45,86.61,10500.0
2012-05-18 11:05:00,86.51,86.6,85.94,85.98,24000.0,86.51,86.6,85.94,85.98,24000.0
2012-05-18 11:10:00,86.02,86.35,86.02,86.21,4000.0,86.02,86.35,86.02,86.21,4000.0
2012-05-18 11:15:00,86.23,86.23,86.01,86.03,5100.0,86.23,86.23,86.01,86.03,5100.0
2012-05-18 11:20:00,86.08,86.21,85.85,85.88,8100.0,86.08,86.21,85.85,85.88,8100.0
2012-05-18 11:25:00,85.95,86.1,85.92,86.0,8000.0,85.95,86.1,85.92,86.0,8000.0
2012-05-18 11:30:00,85.93,86.0,85.3,85.3,9300.0,85.93,86.0,85.3,85.3,9300.0
2012-05-18 11:35:00,85.35,85.42,85.0,85.18,9900.0,85.35,85.42,85.0,85.18,9900.0
2012-05-18 11:40:00,85.25,85.25,85.0,85.12,7700.0,85.25,85.25,85.0,85.12,7700.0
2012-05-18 11:45:00,85.06,85.09,84.36,84.36,18800.0,85.06,85.09,84.36,84.36,18800.0
2012-05-18 11:50:00,84.4,84.75,84.28,84.62,24500.0,84.4,84.75,84.28,84.62,24500.0
2012-05-18 11:55:00,84.65,85.02,84.35,85.02,9900.0,84.65,85.02,84.35,85.02,9900.0
2012-05-18 12:00:00,85.01,85.51,84.97,85.49,4500.0,85.01,85.51,84.97,85.49,4500.0
2012-05-18 12:05:00,85.55,85.85,85.26,85.85,9900.0,85.55,85.85,85.26,85.85,9900.0
2012-05-18 12:10:00,86.01,86.15,85.9,86.1,7800.0,86.01,86.15,85.9,86.1,7800.0
2012-05-18 12:15:00,86.13,86.13,85.58,85.76,4700.0,86.13,86.13,85.58,85.76,4700.0
2012-05-18 12:20:00,85.75,85.75,85.55,85.64,8900.0,85.75,85.75,85.55,85.64,8900.0
2012-05-18 12:25:00,85.65,86.19,85.63,86.1,12200.0,85.65,86.19,85.63,86.1,12200.0
2012-05-18 12:30:00,86.13,86.37,86.11,86.25,7500.0,86.13,86.37,86.11,86.25,7500.0
2012-05-18 12:35:00,86.31,86.31,85.84,85.84,5800.0,86.31,86.31,85.84,85.84,5800.0
2012-05-18 12:40:00,85.88,86.14,85.85,85.89,10400.0,85.88,86.14,85.85,85.89,10400.0
2012-05-18 12:45:00,85.95,86.12,85.87,86.06,3100.0,85.95,86.12,85.87,86.06,3100.0
2012-05-18 12:50:00,86.1,86.23,85.96,85.96,6400.0,86.1,86.23,85.96,85.96,6400.0
2012-05-18 12:55:00,85.98,86.08,85.91,85.91,2000.0,85.98,86.08,85.91,85.91,2000.0
2012-05-18 13:00:00,85.88,85.88,85.67,85.7,6200.0,85.88,85.88,85.67,85.7,6200.0
2012-05-18 13:05:00,85.66,85.66,85.36,85.48,9300.0,85.66,85.66,85.36,85.48,9300.0
2012-05-18 13:10:00,85.5,85.51,85.3,85.45,7800.0,85.5,85.51,85.3,85.45,7800.0
2012-05-18 13:15:00,85.47,85.76,85.44,85.54,2700.0,85.47,85.76,85.44,85.54,2700.0
2012-05-18 13:20:00,85.54,85.63,85.38,85.45,2500.0,85.54,85.63,85.38,85.45,2500.0
2012-05-18 13:25:00,85.44,85.69,85.4,85.67,3800.0,85.44,85.69,85.4,85.67,3800.0
2012-05-18 13:30:00,85.66,85.69,85.48,85.54,6500.0,85.66,85.69,85.48,85.54,6500.0
2012-05-18 13:35:00,85.46,85.75,85.21,85.26,4700.0,85.46,85.75,85.21,85.26,4700.0
2012-05-18 13:40:00,85.21,85.55,85.21,85.42,4600.0,85.21,85.55,85.21,85.42,4600.0
2012-05-18 13:45:00,85.43,85.43,85.24,85.34,4400.0,85.43,85.43,85.24,85.34,4400.0
2012-05-18 13:50:00,85.47,85.55,85.0,85.16,9500.0,85.47,85.55,85.0,85.16,9500.0
2012-05-18 13:55:00,85.21,85.35,85.08,85.17,3700.0,85.21,85.35,85.08,85.17,3700.0
2012-05-18 14:00:00,85.08,85.14,85.01,85.14,7200.0,85.08,85.14,85.01,85.14,7200.0
2012-05-18 14:05:00,85.16,85.4,85.03,85.11,7800.0,85.16,85.4,85.03,85.11,7800.0
2012-05-18 14:10:00,85.1,85.55,85.04,85.49,4900.0,85.1,85.55,85.04,85.49,4900.0
2012-05-18 14:15:00,85.54,85.6,85.12,85.13,5700.0,85.54,85.6,85.12,85.13,5700.0
2012-05-18 14:20:00,85.17,85.26,84.88,84.9,11000.0,85.17,85.26,84.88,84.9,11000.0
2012-05-18 14:25:00,84.91,85.22,84.82,85.21,9400.0,84.91,85.22,84.82,85.21,9400.0
2012-05-18 14:30:00,85.14,85.14,84.63,84.63,6300.0,85.14,85.14,84.63,84.63,6300.0
2012-05-18 14:35:00,84.75,84.96,84.72,84.82,7800.0,84.75,84.96,84.72,84.82,7800.0
2012-05-18 14:40:00,84.79,84.8,84.56,84.65,7900.0,84.79,84.8,84.56,84.65,7900.0
2012-05-18 14:45:00,84.61,85.05,84.61,85.04,4700.0,84.61,85.05,84.61,85.04,4700.0
2012-05-18 14:50:00,85.05,85.21,84.94,84.97,11200.0,85.05,85.21,84.94,84.97,11200.0
2012-05-18 14:55:00,84.95,84.98,84.79,84.98,13100.0,84.95,84.98,84.79,84.98,13100.0
2012-05-18 15:00:00,84.99,85.03,84.59,85.03,11600.0,84.99,85.03,84.59,85.03,11600.0
2012-05-18 15:05:00,84.96,85.2,84.96,85.12,10800.0,84.96,85.2,84.96,85.12,10800.0
2012-05-18 15:10:00,85.17,85.47,85.17,85.31,13900.0,85.17,85.47,85.17,85.31,13900.0
2012-05-18 15:15:00,85.28,85.37,85.15,85.19,18500.0,85.28,85.37,85.15,85.19,18500.0
2012-05-18 15:20:00,85.16,85.16,84.77,84.77,14900.0,85.16,85.16,84.77,84.77,14900.0
2012-05-18 15:25:00,84.79,84.99,84.7,84.76,20100.0,84.79,84.99,84.7,84.76,20100.0
2012-05-18 15:30:00,84.77,84.87,84.66,84.7,41200.0,84.77,84.87,84.66,84.7,41200.0
2012-05-18 15:35:00,84.75,84.93,84.73,84.82,27000.0,84.75,84.93,84.73,84.82,27000.0
2012-05-18 15:40:00,84.87,84.97,84.77,84.82,26400.0,84.87,84.97,84.77,84.82,26400.0
2012-05-18 15:45:00,84.82,85.15,84.82,84.86,23300.0,84.82,85.15,84.82,84.86,23300.0
2012-05-18 15:50:00,84.9,85.15,84.9,85.09,49100.0,84.9,85.15,84.9,85.09,49100.0
2012-05-18 15:55:00,85.08,85.41,85.01,85.31,81700.0,85.08,85.41,85.01,85.31,81700.0
2012-05-21 09:30:00,85.14,85.69,84.5,84.5,21700.0,85.14,85.69,84.5,84.5,21700.0
2012-05-21 09:35:00,84.64,85.33,84.54,85.08,6900.0,84.64,85.33,84.54,85.08,6900.0
2012-05-21 09:40:00,85.15,85.15,84.66,84.69,8800.0,85.15,85.15,84.66,84.69,8800.0
2012-05-21 09:45:00,84.72,85.06,84.2,84.2,24100.0,84.72,85.06,84.2,84.2,24100.0
2012-05-21 09:50:00,84.34,84.35,83.56,83.56,19400.0,84.34,84.35,83.56,83.56,19400.0
2012-05-21 09:55:00,83.75,84.34,83.52,84.23,25500.0,83.75,84.34,83.52,84.23,25500.0
2012-05-21 10:00:00,84.26,84.41,84.08,84.41,34300.0,84.26,84.41,84.08,84.41,34300.0
2012-05-21 10:05:00,84.52,84.99,84.47,84.93,16700.0,84.52,84.99,84.47,84.93,16700.0
2012-05-21 10:10:00,84.9,84.91,84.69,84.82,23600.0,84.9,84.91,84.69,84.82,23600.0
2012-05-21 10:15:00,84.81,85.59,84.77,85.37,21200.0,84.81,85.59,84.77,85.37,21200.0
2012-05-21 10:20:00,85.48,85.83,85.36,85.62,11300.0,85.48,85.83,85.36,85.62,11300.0
2012-05-21 10:25:00,85.7,86.09,85.62,86.02,11600.0,85.7,86.09,85.62,86.02,11600.0
2012-05-21 10:30:00,85.97,86.04,85.83,85.95,20800.0,85.97,86.04,85.83,85.95,20800.0
2012-05-21 10:35:00,85.95,86.09,85.68,85.82,25900.0,85.95,86.09,85.68,85.82,25900.0
2012-05-21 10:40:00,85.82,85.82,85.63,85.7,10100.0,85.82,85.82,85.63,85.7,10100.0
2012-05-21 10:45:00,85.72,86.02,85.71,85.91,8800.0,85.72,86.02,85.71,85.91,8800.0
2012-05-21 10:50:00,85.82,85.96,85.73,85.81,6900.0,85.82,85.96,85.73,85.81,6900.0
2012-05-21 10:55:00,85.79,86.16,85.75,86.14,10900.0,85.79,86.16,85.75,86.14,10900.0
2012-05-21 11:00:00,86.17,86.18,85.73,85.73,8200.0,86.17,86.18,85.73,85.73,8200.0
2012-05-21 11:05:00,85.71,85.92,85.71,85.79,6700.0,85.71,85.92,85.71,85.79,6700.0
2012-05-21 11:10:00,85.75,85.85,85.4,85.81,19000.0,85.75,85.85,85.4,85.81,19000.0
2012-05-21 11:15:00,85.83,86.1,85.8,86.02,9900.0,85.83,86.1,85.8,86.02,9900.0
2012-05-21 11:20:00,86.03,86.21,85.97,86.08,4800.0,86.03,86.21,85.97,86.08,4800.0
2012-05-21 11:25:00,86.12,86.21,85.97,86.21,6500.0,86.12,86.21,85.97,86.21,6500.0
2012-05-21 11:30:00,86.21,86.32,86.02,86.27,11300.0,86.21,86.32,86.02,86.27,11300.0
2012-05-21 11:35:00,86.25,86.45,86.16,86.25,5200.0,86.25,86.45,86.16,86.25,5200.0
2012-05-21 11:40:00,86.28,86.28,85.77,85.79,21300.0,86.28,86.28,85.77,85.79,21300.0
2012-05-21 11:45:00,85.78,85.98,85.75,85.78,19600.0,85.78,85.98,85.75,85.78,19600.0
2012-05-21 11:50:00,85.76,85.95,85.76,85.85,8400.0,85.76,85.95,85.76,85.85,8400.0
2012-05-21 11:55:00,85.85,86.0,85.78,86.0,5400.0,85.85,86.0,85.78,86.0,5400.0
2012-05-21 12:00:00,86.01,86.27,85.91,86.27,9600.0,86.01,86.27,85.91,86.27,9600.0
2012-05-21 12:05:00,86.21,86.44,86.12,86.32,16800.0,86.21,86.44,86.12,86.32,16800.0
2012-05-21 12:10:00,86.34,86.47,86.11,86.24,8600.0,86.34,86.47,86.11,86.24,8600.0
2012-05-21 12:15:00,86.21,86.62,86.21,86.62,10900.0,86.21,86.62,86.21,86.62,10900.0
2012-05-21 12:20:00,86.68,86.97,86.66,86.97,20300.0,86.68,86.97,86.66,86.97,20300.0
2012-05-21 12:25:00,86.97,86.99,86.82,86.94,21400.0,86.97,86.99,86.82,86.94,21400.0
2012-05-21 12:30:00,86.95,86.95,86.53,86.58,14500.0,86.95,86.95,86.53,86.58,14500.0
2012-05-21 12:35:00,86.62,86.75,86.56,86.65,10800.0,86.62,86.75,86.56,86.65,10800.0
2012-05-21 12:40:00,86.66,86.7,86.34,86.34,5600.0,86.66,86.7,86.34,86.34,5600.0
2012-05-21 12:45:00,86.34,86.39,86.24,86.26,7100.0,86.34,86.39,86.24,86.26,7100.0
2012-05-21 12:50:00,86.2,86.26,85.95,86.03,8600.0,86.2,86.26,85.95,86.03,8600.0
2012-05-21 12:55:00,86.03,86.08,85.96,86.08,7400.0,86.03,86.08,85.96,86.08,7400.0
2012-05-21 13:00:00,86.11,86.13,86.03,86.03,4800.0,86.11,86.13,86.03,86.03,4800.0
2012-05-21 13:05:00,86.05,86.26,86.03,86.23,17500.0,86.05,86.26,86.03,86.23,17500.0
2012-05-21 13:10:00,86.23,86.47,86.16,86.25,17000.0,86.23,86.47,86.16,86.25,17000.0
2012-05-21 13:15:00,86.19,86.46,86.19,86.42,8000.0,86.19,86.46,86.19,86.42,8000.0
2012-05-21 13:20:00,86.42,86.61,86.42,86.59,4500.0,86.42,86.61,86.42,86.59,4500.0
2012-05-21 13:25:00,86.67,86.74,86.62,86.74,5700.0,86.67,86.74,86.62,86.74,5700.0
2012-05-21 13:30:00,86.73,86.83,86.67,86.72,6200.0,86.73,86.83,86.67,86.72,6200.0
2012-05-21 13:35:00,86.7,86.88,86.65,86.72,4600.0,86.7,86.88,86.65,86.72,4600.0
2012-05-21 13:40:00,86.73,86.98,86.73,86.98,5000.0,86.73,86.98,86.73,86.98,5000.0
2012-05-21 13:45:00,86.95,87.15,86.87,87.07,5100.0,86.95,87.15,86.87,87.07,5100.0
2012-05-21 13:50:00,87.09,87.25,86.9,87.2,27500.0,87.09,87.25,86.9,87.2,27500.0
2012-05-21 13:55:00,87.22,87.24,86.82,86.82,36800.0,87.22,87.24,86.82,86.82,36800.0
2012-05-21 14:00:00,86.89,86.91,86.67,86.78,3500.0,86.89,86.91,86.67,86.78,3500.0
2012-05-21 14:05:00,86.75,86.91,86.75,86.9,3700.0,86.75,86.91,86.75,86.9,3700.0
2012-05-21 14:10:00,86.88,86.9,86.75,86.85,8500.0,86.88,86.9,86.75,86.85,8500.0
2012-05-21 14:15:00,86.88,86.88,86.6,86.71,8700.0,86.88,86.88,86.6,86.71,8700.0
2012-05-21 14:20:00,86.88,86.93,86.68,86.93,5400.0,86.88,86.93,86.68,86.93,5400.0
2012-05-21 14:25:00,86.95,87.0,86.89,86.89,5100.0,86.95,87.0,86.89,86.89,5100.0
2012-05-21 14:30:00,86.84,86.94,86.68,86.81,10100.0,86.84,86.94,86.68,86.81,10100.0
2012-05-21 14:35:00,86.89,86.91,86.79,86.85,4100.0,86.89,86.91,86.79,86.85,4100.0
2012-05-21 14:40:00,86.86,87.03,86.84,86.97,5800.0,86.86,87.03,86.84,86.97,5800.0
2012-05-21 14:45:00,86.98,86.99,86.87,86.91,3800.0,86.98,86.99,86.87,86.91,3800.0
2012-05-21 14:50:00,86.98,87.24,86.97,87.15,7400.0,86.98,87.24,86.97,87.15,7400.0
2012-05-21 14:55:00,87.15,87.41,87.06,87.08,13900.0,87.15,87.41,87.06,87.08,13900.0
2012-05-21 15:00:00,87.11,87.3,87.1,87.15,6100.0,87.11,87.3,87.1,87.15,6100.0
2012-05-21 15:05:00,87.16,87.31,87.09,87.28,8500.0,87.16,87.31,87.09,87.28,8500.0
2012-05-21 15:10:00,87.23,87.29,87.12,87.22,8500.0,87.23,87.29,87.12,87.22,8500.0
2012-05-21 15:15:00,87.19,87.23,87.09,87.16,8600.0,87.19,87.23,87.09,87.16,8600.0
2012-05-21 15:20:00,87.23,87.48,87.22,87.41,11100.0,87.23,87.48,87.22,87.41,11100.0
2012-05-21 15:25:00,87.41,87.68,87.4,87.63,17500.0,87.41,87.68,87.4,87.63,17500.0
2012-05-21 15:30:00,87.61,87.66,87.43,87.61,25400.0,87.61,87.66,87.43,87.61,25400.0
2012-05-21 15:35:00,87.61,87.66,87.4,87.43,22500.0,87.61,87.66,87.4,87.43,22500.0
2012-05-21 15:40:00,87.48,87.53,87.38,87.44,20600.0,87.48,87.53,87.38,87.44,20600.0
2012-05-21 15:45:00,87.49,87.71,87.41,87.71,15800.0,87.49,87.71,87.41,87.71,15800.0
2012-05-21 15:50:00,87.75,87.86,87.53,87.76,30500.0,87.75,87.86,87.53,87.76,30500.0
2012-05-21 15:55:00,87.8,87.95,87.68,87.84,71500.0,87.8,87.95,87.68,87.84,71500.0
2012-05-22 09:30:00,87.93,88.5,87.55,88.5,10900.0,87.93,88.5,87.55,88.5,10900.0
2012-05-22 09:35:00,88.39,88.93,88.26,88.37,18800.0,88.39,88.93,88.26,88.37,18800.0
2012-05-22 09:40:00,88.27,89.26,88.18,89.25,18600.0,88.27,89.26,88.18,89.25,18600.0
2012-05-22 09:45:00,89.18,89.61,89.16,89.23,19900.0,89.18,89.61,89.16,89.23,19900.0
2012-05-22 09:50:00,89.27,89.61,89.15,89.48,15500.0,89.27,89.61,89.15,89.48,15500.0
2012-05-22 09:55:00,89.53,89.53,89.02,89.02,9100.0,89.53,89.53,89.02,89.02,9100.0
2012-05-22 10:00:00,89.05,89.5,88.97,89.36,5600.0,89.05,89.5,88.97,89.36,5600.0
2012-05-22 10:05:00,89.41,90.04,89.36,90.0,25100.0,89.41,90.04,89.36,90.0,25100.0
2012-05-22 10:10:00,90.08,90.14,89.75,89.95,15800.0,90.08,90.14,89.75,89.95,15800.0
2012-05-22 10:15:00,89.82,90.09,89.82,89.83,10900.0,89.82,90.09,89.82,89.83,10900.0
2012-05-22 10:20:00,89.94,89.94,89.61,89.78,20900.0,89.94,89.94,89.61,89.78,20900.0
2012-05-22 10:25:00,89.66,89.75,89.32,89.32,13500.0,89.66,89.75,89.32,89.32,13500.0
2012-05-22 10:30:00,89.41,89.78,89.4,89.69,6200.0,89.41,89.78,89.4,89.69,6200.0
2012-05-22 10:35:00,89.65,89.7,89.17,89.33,19000.0,89.65,89.7,89.17,89.33,19000.0
2012-05-22 10:40:00,89.25,89.69,89.25,89.49,7500.0,89.25,89.69,89.25,89.49,7500.0
2012-05-22 10:45:00,89.52,89.7,89.43,89.65,7100.0,89.52,89.7,89.43,89.65,7100.0
2012-05-22 10:50:00,89.78,89.78,89.52,89.76,8300.0,89.78,89.78,89.52,89.76,8300.0
2012-05-22 10:55:00,89.69,89.96,89.68,89.76,12900.0,89.69,89.96,89.68,89.76,12900.0
2012-05-22 11:00:00,89.8,89.95,89.7,89.77,13200.0,89.8,89.95,89.7,89.77,13200.0
2012-05-22 11:05:00,89.78,90.0,89.74,89.83,13300.0,89.78,90.0,89.74,89.83,13300.0
2012-05-22 11:10:00,89.86,89.86,89.53,89.53,6300.0,89.86,89.86,89.53,89.53,6300.0
2012-05-22 11:15:00,89.49,89.78,89.43,89.76,4300.0,89.49,89.78,89.43,89.76,4300.0
2012-05-22 11:20:00,89.86,90.06,89.84,90.03,9700.0,89.86,90.06,89.84,90.03,9700.0
2012-05-22 11:25:00,90.02,90.06,89.83,89.84,10100.0,90.02,90.06,89.83,89.84,10100.0
2012-05-22 11:30:00,89.91,90.04,89.9,89.99,9100.0,89.91,90.04,89.9,89.99,9100.0
2012-05-22 11:35:00,90.01,90.09,89.91,90.09,10400.0,90.01,90.09,89.91,90.09,10400.0
2012-05-22 11:40:00,90.09,90.09,89.87,89.98,18300.0,90.09,90.09,89.87,89.98,18300.0
2012-05-22 11:45:00,89.95,90.02,89.87,90.01,3600.0,89.95,90.02,89.87,90.01,3600.0
2012-05-22 11:50:00,90.01,90.27,89.97,90.1,11800.0,90.01,90.27,89.97,90.1,11800.0
2012-05-22 11:55:00,90.12,90.2,89.97,90.0,7700.0,90.12,90.2,89.97,90.0,7700.0
2012-05-22 12:00:00,90.04,90.04,89.88,90.03,2500.0,90.04,90.04,89.88,90.03,2500.0
2012-05-22 12:05:00,89.95,89.96,89.32,89.32,5100.0,89.95,89.96,89.32,89.32,5100.0
2012-05-22 12:10:00,89.38,89.66,89.31,89.66,5900.0,89.38,89.66,89.31,89.66,5900.0
2012-05-22 12:15:00,89.59,89.62,89.41,89.57,22900.0,89.59,89.62,89.41,89.57,22900.0
2012-05-22 12:20:00,89.62,90.0,89.62,89.98,12100.0,89.62,90.0,89.62,89.98,12100.0
2012-05-22 12:25:00,89.93,89.95,89.71,89.95,2000.0,89.93,89.95,89.71,89.95,2000.0
2012-05-22 12:30:00,90.0,90.24,89.98,90.22,6800.0,90.0,90.24,89.98,90.22,6800.0
2012-05-22 12:35:00,90.18,90.19,89.98,90.03,8100.0,90.18,90.19,89.98,90.03,8100.0
2012-05-22 12:40:00,90.09,90.22,89.99,90.19,4800.0,90.09,90.22,89.99,90.19,4800.0
2012-05-22 12:45:00,90.16,90.39,90.13,90.39,11400.0,90.16,90.39,90.13,90.39,11400.0
2012-05-22 12:50:00,90.38,90.42,90.21,90.21,9200.0,90.38,90.42,90.21,90.21,9200.0
2012-05-22 12:55:00,90.3,90.39,90.21,90.38,4500.0,90.3,90.39,90.21,90.38,4500.0
2012-05-22 13:00:00,90.3,90.72,90.28,90.71,6800.0,90.3,90.72,90.28,90.71,6800.0
2012-05-22 13:05:00,90.67,90.7,90.56,90.6,4200.0,90.67,90.7,90.56,90.6,4200.0
2012-05-22 13:10:00,90.61,90.62,90.48,90.5,3000.0,90.61,90.62,90.48,90.5,3000.0
2012-05-22 13:15:00,90.47,90.63,90.27,90.27,2600.0,90.47,90.63,90.27,90.27,2600.0
2012-05-22 13:20:00,90.34,90.56,90.29,90.56,3100.0,90.34,90.56,90.29,90.56,3100.0
2012-05-22 13:25:00,90.56,90.57,89.99,89.99,7400.0,90.56,90.57,89.99,89.99,7400.0
2012-05-22 13:30:00,89.99,90.57,89.89,90.55,5900.0,89.99,90.57,89.89,90.55,5900.0
2012-05-22 13:35:00,90.61,90.61,90.37,90.4,2000.0,90.61,90.61,90.37,90.4,2000.0
2012-05-22 13:40:00,90.4,90.4,90.19,90.19,4200.0,90.4,90.4,90.19,90.19,4200.0
2012-05-22 13:45:00,90.2,90.24,90.02,90.17,4000.0,90.2,90.24,90.02,90.17,4000.0
2012-05-22 13:50:00,90.17,90.2,90.05,90.2,800.0,90.17,90.2,90.05,90.2,800.0
2012-05-22 13:55:00,90.15,90.27,89.94,90.27,3400.0,90.15,90.27,89.94,90.27,3400.0
2012-05-22 14:00:00,90.29,90.37,90.17,90.21,11500.0,90.29,90.37,90.17,90.21,11500.0
2012-05-22 14:05:00,90.22,90.5,90.2,90.2,7000.0,90.22,90.5,90.2,90.2,7000.0
2012-05-22 14:10:00,90.21,90.24,89.99,90.2,4800.0,90.21,90.24,89.99,90.2,4800.0
2012-05-22 14:15:00,90.11,90.37,90.09,90.33,13100.0,90.11,90.37,90.09,90.33,13100.0
2012-05-22 14:20:00,90.36,90.39,90.25,90.3,4600.0,90.36,90.39,90.25,90.3,4600.0
2012-05-22 14:25:00,90.33,90.45,90.19,90.45,5400.0,90.33,90.45,90.19,90.45,5400.0
2012-05-22 14:30:00,90.41,90.62,89.96,90.19,10700.0,90.41,90.62,89.96,90.19,10700.0
2012-05-22 14:35:00,90.23,90.28,90.15,90.24,4100.0,90.23,90.28,90.15,90.24,4100.0
2012-05-22 14:40:00,90.24,90.5,90.21,90.47,5900.0,90.24,90.5,90.21,90.47,5900.0
2012-05-22 14:45:00,90.41,90.41,90.08,90.3,6700.0,90.41,90.41,90.08,90.3,6700.0
2012-05-22 14:50:00,90.27,90.34,90.19,90.26,3400.0,90.27,90.34,90.19,90.26,3400.0
2012-05-22 14:55:00,90.18,90.42,90.11,90.25,4400.0,90.18,90.42,90.11,90.25,4400.0
2012-05-22 15:00:00,90.27,90.45,90.22,90.33,5900.0,90.27,90.45,90.22,90.33,5900.0
2012-05-22 15:05:00,90.33,90.43,90.28,90.37,3600.0,90.33,90.43,90.28,90.37,3600.0
2012-05-22 15:10:00,90.31,90.38,90.21,90.29,6100.0,90.31,90.38,90.21,90.29,6100.0
2012-05-22 15:15:00,90.32,90.44,90.18,90.23,9200.0,90.32,90.44,90.18,90.23,9200.0
2012-05-22 15:20:00,90.17,90.21,89.86,89.93,18600.0,90.17,90.21,89.86,89.93,18600.0
2012-05-22 15:25:00,89.97,90.25,89.91,89.91,24000.0,89.97,90.25,89.91,89.91,24000.0
2012-05-22 15:30:00,89.96,90.13,89.67,89.84,23000.0,89.96,90.13,89.67,89.84,23000.0
2012-05-22 15:35:00,89.85,90.05,89.8,89.85,10800.0,89.85,90.05,89.8,89.85,10800.0
2012-05-22 15:40:00,89.87,90.17,89.78,90.05,56100.0,89.87,90.17,89.78,90.05,56100.0
2012-05-22 15:45:00,90.07,90.34,89.78,89.84,24000.0,90.07,90.34,89.78,89.84,24000.0
2012-05-22 15:50:00,89.83,90.34,89.73,90.15,39900.0,89.83,90.34,89.73,90.15,39900.0
2012-05-22 15:55:00,90.07,90.51,89.97,90.51,60500.0,90.07,90.51,89.97,90.51,60500.0
2012-05-23 09:30:00,90.12,90.67,89.73,90.67,15300.0,90.12,90.67,89.73,90.67,15300.0
2012-05-23 09:35:00,90.59,90.67,90.15,90.15,15800.0,90.59,90.67,90.15,90.15,15800.0
2012-05-23 09:40:00,90.27,90.41,90.15,90.27,8200.0,90.27,90.41,90.15,90.27,8200.0
2012-05-23 09:45:00,90.37,90.69,90.31,90.45,23500.0,90.37,90.69,90.31,90.45,23500.0
2012-05-23 09:50:00,90.44,90.67,90.25,90.67,14300.0,90.44,90.67,90.25,90.67,14300.0
2012-05-23 09:55:00,90.63,91.5,90.63,91.34,106800.0,90.63,91.5,90.63,91.34,106800.0
2012-05-23 10:00:00,91.35,91.58,91.26,91.26,14200.0,91.35,91.58,91.26,91.26,14200.0
2012-05-23 10:05:00,91.32,91.68,90.95,90.95,10800.0,91.32,91.68,90.95,90.95,10800.0
2012-05-23 10:10:00,90.96,90.98,90.55,90.96,19000.0,90.96,90.98,90.55,90.96,19000.0
2012-05-23 10:15:00,90.91,90.98,90.44,90.74,14000.0,90.91,90.98,90.44,90.74,14000.0
2012-05-23 10:20:00,90.66,90.93,90.64,90.64,10200.0,90.66,90.93,90.64,90.64,10200.0
2012-05-23 10:25:00,90.67,90.69,90.33,90.36,10600.0,90.67,90.69,90.33,90.36,10600.0
2012-05-23 10:30:00,90.36,90.4,89.94,89.94,12500.0,90.36,90.4,89.94,89.94,12500.0
2012-05-23 10:35:00,89.94,90.34,89.9,90.05,8000.0,89.94,90.34,89.9,90.05,8000.0
2012-05-23 10:40:00,89.91,90.58,89.91,90.57,14800.0,89.91,90.58,89.91,90.57,14800.0
2012-05-23 10:45:00,90.57,90.57,89.62,89.78,21200.0,90.57,90.57,89.62,89.78,21200.0
2012-05-23 10:50:00,89.72,90.0,89.7,89.92,7600.0,89.72,90.0,89.7,89.92,7600.0
2012-05-23 10:55:00,89.91,89.97,89.56,89.73,16100.0,89.91,89.97,89.56,89.73,16100.0
2012-05-23 11:00:00,89.71,89.8,89.58,89.7,8800.0,89.71,89.8,89.58,89.7,8800.0
2012-05-23 11:05:00,89.7,90.19,89.68,89.92,11100.0,89.7,90.19,89.68,89.92,11100.0
2012-05-23 11:10:00,89.91,90.1,89.76,90.01,7300.0,89.91,90.1,89.76,90.01,7300.0
2012-05-23 11:15:00,89.94,90.53,89.9,90.53,17800.0,89.94,90.53,89.9,90.53,17800.0
2012-05-23 11:20:00,90.5,90.57,90.28,90.49,14400.0,90.5,90.57,90.28,90.49,14400.0
2012-05-23 11:25:00,90.48,90.48,90.3,90.31,4300.0,90.48,90.48,90.3,90.31,4300.0
2012-05-23 11:30:00,90.35,90.43,90.05,90.05,16600.0,90.35,90.43,90.05,90.05,16600.0
2012-05-23 11:35:00,90.0,90.13,89.72,90.13,11100.0,90.0,90.13,89.72,90.13,11100.0
2012-05-23 11:40:00,90.17,90.21,90.01,90.15,5000.0,90.17,90.21,90.01,90.15,5000.0
2012-05-23 11:45:00,90.06,90.09,89.86,89.86,14400.0,90.06,90.09,89.86,89.86,14400.0
2012-05-23 11:50:00,89.89,90.08,89.89,89.97,6600.0,89.89,90.08,89.89,89.97,6600.0
2012-05-23 11:55:00,89.98,89.99,89.68,89.73,13200.0,89.98,89.99,89.68,89.73,13200.0
2012-05-23 12:00:00,89.78,89.96,89.67,89.68,9700.0,89.78,89.96,89.67,89.68,9700.0
2012-05-23 12:05:00,89.66,89.84,89.63,89.8,8000.0,89.66,89.84,89.63,89.8,8000.0
2012-05-23 12:10:00,89.83,89.97,89.75,89.81,14000.0,89.83,89.97,89.75,89.81,14000.0
2012-05-23 12:15:00,89.83,89.99,89.75,89.75,6800.0,89.83,89.99,89.75,89.75,6800.0
2012-05-23 12:20:00,89.73,89.73,89.28,89.28,11800.0,89.73,89.73,89.28,89.28,11800.0
2012-05-23 12:25:00,89.3,89.3,89.01,89.01,13800.0,89.3,89.3,89.01,89.01,13800.0
2012-05-23 12:30:00,89.05,89.56,89.05,89.48,6700.0,89.05,89.56,89.05,89.48,6700.0
2012-05-23 12:35:00,89.45,89.5,89.29,89.5,6500.0,89.45,89.5,89.29,89.5,6500.0
2012-05-23 12:40:00,89.46,89.74,89.46,89.74,4100.0,89.46,89.74,89.46,89.74,4100.0
2012-05-23 12:45:00,89.67,89.84,89.61,89.7,5900.0,89.67,89.84,89.61,89.7,5900.0
2012-05-23 12:50:00,89.7,89.75,89.56,89.64,10000.0,89.7,89.75,89.56,89.64,10000.0
2012-05-23 12:55:00,89.69,89.71,89.5,89.5,5700.0,89.69,89.71,89.5,89.5,5700.0
2012-05-23 13:00:00,89.49,89.68,89.48,89.58,4600.0,89.49,89.68,89.48,89.58,4600.0
2012-05-23 13:05:00,89.52,89.57,89.47,89.57,3400.0,89.52,89.57,89.47,89.57,3400.0
2012-05-23 13:10:00,89.64,89.79,89.64,89.73,21900.0,89.64,89.79,89.64,89.73,21900.0
2012-05-23 13:15:00,89.75,89.79,89.64,89.67,74000.0,89.75,89.79,89.64,89.67,74000.0
2012-05-23 13:20:00,89.7,89.77,89.64,89.76,64500.0,89.7,89.77,89.64,89.76,64500.0
2012-05-23 13:25:00,89.75,90.08,89.72,89.88,24300.0,89.75,90.08,89.72,89.88,24300.0
2012-05-23 13:30:00,89.87,90.05,89.87,89.95,27900.0,89.87,90.05,89.87,89.95,27900.0
2012-05-23 13:35:00,89.99,90.05,89.86,89.94,25800.0,89.99,90.05,89.86,89.94,25800.0
2012-05-23 13:40:00,89.94,90.17,89.93,90.07,40000.0,89.94,90.17,89.93,90.07,40000.0
2012-05-23 13:45:00,90.06,90.22,89.99,90.17,8700.0,90.06,90.22,89.99,90.17,8700.0
2012-05-23 13:50:00,90.19,90.34,89.92,89.97,9300.0,90.19,90.34,89.92,89.97,9300.0
2012-05-23 13:55:00,90.01,90.08,89.83,90.03,6900.0,90.01,90.08,89.83,90.03,6900.0
2012-05-23 14:00:00,90.09,90.27,90.09,90.25,15300.0,90.09,90.27,90.09,90.25,15300.0
2012-05-23 14:05:00,90.21,90.35,90.19,90.25,12900.0,90.21,90.35,90.19,90.25,12900.0
2012-05-23 14:10:00,90.26,90.26,90.07,90.07,3800.0,90.26,90.26,90.07,90.07,3800.0
2012-05-23 14:15:00,90.07,90.18,89.91,89.91,5600.0,90.07,90.18,89.91,89.91,5600.0
2012-05-23 14:20:00,89.94,90.17,89.91,89.91,5600.0,89.94,90.17,89.91,89.91,5600.0
2012-05-23 14:25:00,89.91,90.16,89.89,89.92,6100.0,89.91,90.16,89.89,89.92,6100.0
2012-05-23 14:30:00,89.91,90.18,89.84,90.18,5200.0,89.91,90.18,89.84,90.18,5200.0
2012-05-23 14:35:00,90.16,90.22,90.05,90.17,8900.0,90.16,90.22,90.05,90.17,8900.0
2012-05-23 14:40:00,90.12,90.36,90.09,90.21,22300.0,90.12,90.36,90.09,90.21,22300.0
2012-05-23 14:45:00,90.27,90.32,90.13,90.24,8300.0,90.27,90.32,90.13,90.24,8300.0
2012-05-23 14:50:00,90.26,90.48,90.26,90.33,17100.0,90.26,90.48,90.26,90.33,17100.0
2012-05-23 14:55:00,90.36,90.64,90.27,90.58,21200.0,90.36,90.64,90.27,90.58,21200.0
2012-05-23 15:00:00,90.61,90.82,90.6,90.73,27800.0,90.61,90.82,90.6,90.73,27800.0
2012-05-23 15:05:00,90.74,90.74,90.31,90.67,18500.0,90.74,90.74,90.31,90.67,18500.0
2012-05-23 15:10:00,90.66,90.66,90.32,90.48,11900.0,90.66,90.66,90.32,90.48,11900.0
2012-05-23 15:15:00,90.51,90.7,90.45,90.66,12300.0,90.51,90.7,90.45,90.66,12300.0
2012-05-23 15:20:00,90.67,90.81,90.53,90.6,11600.0,90.67,90.81,90.53,90.6,11600.0
2012-05-23 15:25:00,90.57,91.0,90.56,90.82,13000.0,90.57,91.0,90.56,90.82,13000.0
2012-05-23 15:30:00,90.84,91.34,90.84,91.34,33000.0,90.84,91.34,90.84,91.34,33000.0
2012-05-23 15:35:00,91.34,91.43,91.17,91.25,18500.0,91.34,91.43,91.17,91.25,18500.0
2012-05-23 15:40:00,91.25,91.61,91.2,91.48,23300.0,91.25,91.61,91.2,91.48,23300.0
2012-05-23 15:45:00,91.45,91.45,90.97,91.22,33700.0,91.45,91.45,90.97,91.22,33700.0
2012-05-23 15:50:00,91.25,91.44,90.78,91.06,33300.0,91.25,91.44,90.78,91.06,33300.0
2012-05-23 15:55:00,91.02,91.18,91.0,91.18,52900.0,91.02,91.18,91.0,91.18,52900.0
2012-05-24 09:30:00,91.93,92.09,91.73,91.81,29900.0,91.93,92.09,91.73,91.81,29900.0
2012-05-24 09:35:00,91.87,91.92,91.32,91.37,14200.0,91.87,91.92,91.32,91.37,14200.0
2012-05-24 09:40:00,91.33,91.67,91.26,91.62,17100.0,91.33,91.67,91.26,91.62,17100.0
2012-05-24 09:45:00,91.63,91.72,91.3,91.34,13100.0,91.63,91.72,91.3,91.34,13100.0
2012-05-24 09:50:00,91.31,91.45,91.12,91.2,10100.0,91.31,91.45,91.12,91.2,10100.0
2012-05-24 09:55:00,91.19,91.29,90.91,90.99,9400.0,91.19,91.29,90.91,90.99,9400.0
2012-05-24 10:00:00,90.99,91.08,90.8,90.82,17900.0,90.99,91.08,90.8,90.82,17900.0
2012-05-24 10:05:00,90.92,91.33,90.82,91.19,25200.0,90.92,91.33,90.82,91.19,25200.0
2012-05-24 10:10:00,91.16,91.38,91.15,91.22,10800.0,91.16,91.38,91.15,91.22,10800.0
2012-05-24 10:15:00,91.23,91.46,91.09,91.3,5700.0,91.23,91.46,91.09,91.3,5700.0
2012-05-24 10:20:00,91.36,91.36,91.02,91.08,6400.0,91.36,91.36,91.02,91.08,6400.0
2012-05-24 10:25:00,91.13,91.16,90.85,91.1,7000.0,91.13,91.16,90.85,91.1,7000.0
2012-05-24 10:30:00,91.08,91.52,91.08,91.5,9100.0,91.08,91.52,91.08,91.5,9100.0
2012-05-24 10:35:00,91.47,91.68,91.42,91.64,8900.0,91.47,91.68,91.42,91.64,8900.0
2012-05-24 10:40:00,91.65,91.79,91.65,91.65,7600.0,91.65,91.79,91.65,91.65,7600.0
2012-05-24 10:45:00,91.57,91.75,91.55,91.57,4100.0,91.57,91.75,91.55,91.57,4100.0
2012-05-24 10:50:00,91.56,91.69,91.25,91.25,7600.0,91.56,91.69,91.25,91.25,7600.0
2012-05-24 10:55:00,91.35,91.43,91.18,91.32,8100.0,91.35,91.43,91.18,91.32,8100.0
2012-05-24 11:00:00,91.31,91.45,91.15,91.2,6900.0,91.31,91.45,91.15,91.2,6900.0
2012-05-24 11:05:00,91.17,91.21,91.07,91.14,6300.0,91.17,91.21,91.07,91.14,6300.0
2012-05-24 11:10:00,91.18,91.41,91.14,91.41,7300.0,91.18,91.41,91.14,91.41,7300.0
2012-05-24 11:15:00,91.42,91.42,91.28,91.32,4000.0,91.42,91.42,91.28,91.32,4000.0
2012-05-24 11:20:00,91.28,91.42,91.18,91.18,3700.0,91.28,91.42,91.18,91.18,3700.0
2012-05-24 11:25:00,91.19,91.25,91.12,91.19,3900.0,91.19,91.25,91.12,91.19,3900.0
2012-05-24 11:30:00,91.16,91.23,90.5,90.67,19900.0,91.16,91.23,90.5,90.67,19900.0
2012-05-24 11:35:00,90.69,90.89,90.69,90.88,6300.0,90.69,90.89,90.69,90.88,6300.0
2012-05-24 11:40:00,90.83,90.87,90.72,90.72,5100.0,90.83,90.87,90.72,90.72,5100.0
2012-05-24 11:45:00,90.76,90.82,90.58,90.8,5100.0,90.76,90.82,90.58,90.8,5100.0
2012-05-24 11:50:00,90.81,90.98,90.79,90.95,4900.0,90.81,90.98,90.79,90.95,4900.0
2012-05-24 11:55:00,90.96,90.98,90.82,90.87,5500.0,90.96,90.98,90.82,90.87,5500.0
2012-05-24 12:00:00,90.89,90.89,90.58,90.62,6400.0,90.89,90.89,90.58,90.62,6400.0
2012-05-24 12:05:00,90.62,90.64,90.53,90.6,3300.0,90.62,90.64,90.53,90.6,3300.0
2012-05-24 12:10:00,90.62,90.72,90.43,90.46,6200.0,90.62,90.72,90.43,90.46,6200.0
2012-05-24 12:15:00,90.43,90.58,90.43,90.57,6400.0,90.43,90.58,90.43,90.57,6400.0
2012-05-24 12:20:00,90.58,90.78,90.56,90.77,16500.0,90.58,90.78,90.56,90.77,16500.0
2012-05-24 12:25:00,90.8,90.86,90.77,90.83,4600.0,90.8,90.86,90.77,90.83,4600.0
2012-05-24 12:30:00,90.81,90.97,90.69,90.95,10000.0,90.81,90.97,90.69,90.95,10000.0
2012-05-24 12:35:00,90.95,90.95,90.76,90.81,2500.0,90.95,90.95,90.76,90.81,2500.0
2012-05-24 12:40:00,90.84,91.03,90.83,90.98,8100.0,90.84,91.03,90.83,90.98,8100.0
2012-05-24 12:45:00,90.95,91.28,90.95,91.28,9800.0,90.95,91.28,90.95,91.28,9800.0
2012-05-24 12:50:00,91.32,91.45,90.97,90.97,18300.0,91.32,91.45,90.97,90.97,18300.0
2012-05-24 12:55:00,91.0,91.2,90.97,91.09,5700.0,91.0,91.2,90.97,91.09,5700.0
2012-05-24 13:00:00,91.1,91.33,91.08,91.28,4100.0,91.1,91.33,91.08,91.28,4100.0
2012-05-24 13:05:00,91.31,91.4,91.2,91.2,7200.0,91.31,91.4,91.2,91.2,7200.0
2012-05-24 13:10:00,91.25,91.3,91.22,91.3,4900.0,91.25,91.3,91.22,91.3,4900.0
2012-05-24 13:15:00,91.3,91.38,91.07,91.08,9600.0,91.3,91.38,91.07,91.08,9600.0
2012-05-24 13:20:00,91.06,91.07,90.96,90.96,5700.0,91.06,91.07,90.96,90.96,5700.0
2012-05-24 13:25:00,91.0,91.06,90.55,90.56,6600.0,91.0,91.06,90.55,90.56,6600.0
2012-05-24 13:30:00,90.57,90.66,90.47,90.54,18000.0,90.57,90.66,90.47,90.54,18000.0
2012-05-24 13:35:00,90.54,90.57,90.37,90.44,21400.0,90.54,90.57,90.37,90.44,21400.0
2012-05-24 13:40:00,90.43,90.53,90.24,90.37,13200.0,90.43,90.53,90.24,90.37,13200.0
2012-05-24 13:45:00,90.38,90.42,90.21,90.29,9200.0,90.38,90.42,90.21,90.29,9200.0
2012-05-24 13:50:00,90.29,90.3,90.15,90.19,4700.0,90.29,90.3,90.15,90.19,4700.0
2012-05-24 13:55:00,90.21,90.29,90.03,90.12,7000.0,90.21,90.29,90.03,90.12,7000.0
2012-05-24 14:00:00,90.07,90.36,90.07,90.28,12900.0,90.07,90.36,90.07,90.28,12900.0
2012-05-24 14:05:00,90.26,90.5,90.24,90.47,11000.0,90.26,90.5,90.24,90.47,11000.0
2012-05-24 14:10:00,90.43,90.46,90.17,90.21,10000.0,90.43,90.46,90.17,90.21,10000.0
2012-05-24 14:15:00,90.14,90.4,90.12,90.39,7200.0,90.14,90.4,90.12,90.39,7200.0
2012-05-24 14:20:00,90.45,90.5,90.27,90.29,20200.0,90.45,90.5,90.27,90.29,20200.0
2012-05-24 14:25:00,90.29,90.31,90.21,90.21,7300.0,90.29,90.31,90.21,90.21,7300.0
2012-05-24 14:30:00,90.25,90.48,90.22,90.48,9500.0,90.25,90.48,90.22,90.48,9500.0
2012-05-24 14:35:00,90.47,90.53,90.22,90.22,9300.0,90.47,90.53,90.22,90.22,9300.0
2012-05-24 14:40:00,90.21,90.26,90.06,90.24,9200.0,90.21,90.26,90.06,90.24,9200.0
2012-05-24 14:45:00,90.21,90.31,90.09,90.31,5900.0,90.21,90.31,90.09,90.31,5900.0
2012-05-24 14:50:00,90.31,90.33,90.11,90.32,11100.0,90.31,90.33,90.11,90.32,11100.0
2012-05-24 14:55:00,90.33,90.41,90.27,90.29,7500.0,90.33,90.41,90.27,90.29,7500.0
2012-05-24 15:00:00,90.3,90.69,90.3,90.63,11700.0,90.3,90.69,90.3,90.63,11700.0
2012-05-24 15:05:00,90.57,90.57,90.37,90.48,15000.0,90.57,90.57,90.37,90.48,15000.0
2012-05-24 15:10:00,90.47,90.5,90.24,90.34,21500.0,90.47,90.5,90.24,90.34,21500.0
2012-05-24 15:15:00,90.35,90.54,90.29,90.48,10000.0,90.35,90.54,90.29,90.48,10000.0
2012-05-24 15:20:00,90.5,90.62,90.38,90.48,12700.0,90.5,90.62,90.38,90.48,12700.0
2012-05-24 15:25:00,90.54,90.8,90.51,90.8,17400.0,90.54,90.8,90.51,90.8,17400.0
2012-05-24 15:30:00,90.79,90.93,90.64,90.72,15600.0,90.79,90.93,90.64,90.72,15600.0
2012-05-24 15:35:00,90.74,90.82,90.62,90.65,13700.0,90.74,90.82,90.62,90.65,13700.0
2012-05-24 15:40:00,90.67,90.77,90.62,90.69,16700.0,90.67,90.77,90.62,90.69,16700.0
2012-05-24 15:45:00,90.75,90.96,90.66,90.9,21000.0,90.75,90.96,90.66,90.9,21000.0
2012-05-24 15:50:00,90.9,90.93,90.78,90.93,33600.0,90.9,90.93,90.78,90.93,33600.0
2012-05-24 15:55:00,90.88,90.88,90.74,90.87,46500.0,90.88,90.88,90.74,90.87,46500.0
2012-05-25 09:30:00,91.33,91.64,90.93,91.64,8400.0,91.33,91.64,90.93,91.64,8400.0
2012-05-25 09:35:00,91.65,91.88,91.45,91.45,7100.0,91.65,91.88,91.45,91.45,7100.0
2012-05-25 09:40:00,91.47,91.47,91.04,91.31,5700.0,91.47,91.47,91.04,91.31,5700.0
2012-05-25 09:45:00,91.12,91.42,91.11,91.34,2900.0,91.12,91.42,91.11,91.34,2900.0
2012-05-25 09:50:00,91.26,91.35,91.05,91.31,5200.0,91.26,91.35,91.05,91.31,5200.0
2012-05-25 09:55:00,91.3,91.38,91.07,91.07,4400.0,91.3,91.38,91.07,91.07,4400.0
2012-05-25 10:00:00,91.11,91.17,90.71,90.73,9200.0,91.11,91.17,90.71,90.73,9200.0
2012-05-25 10:05:00,90.81,90.82,90.58,90.71,12000.0,90.81,90.82,90.58,90.71,12000.0
2012-05-25 10:10:00,90.75,90.75,90.4,90.51,5100.0,90.75,90.75,90.4,90.51,5100.0
2012-05-25 10:15:00,90.51,90.63,89.92,90.02,18000.0,90.51,90.63,89.92,90.02,18000.0
2012-05-25 10:20:00,90.13,90.73,90.13,90.73,8100.0,90.13,90.73,90.13,90.73,8100.0
2012-05-25 10:25:00,90.8,91.04,90.77,90.99,6600.0,90.8,91.04,90.77,90.99,6600.0
2012-05-25 10:30:00,90.99,91.18,90.9,91.01,10000.0,90.99,91.18,90.9,91.01,10000.0
2012-05-25 10:35:00,91.01,91.27,90.99,91.13,11200.0,91.01,91.27,90.99,91.13,11200.0
2012-05-25 10:40:00,91.11,91.12,90.87,90.96,5500.0,91.11,91.12,90.87,90.96,5500.0
2012-05-25 10:45:00,90.96,91.11,90.92,91.11,4800.0,90.96,91.11,90.92,91.11,4800.0
2012-05-25 10:50:00,91.09,91.12,90.94,91.01,8300.0,91.09,91.12,90.94,91.01,8300.0
2012-05-25 10:55:00,90.96,91.01,90.9,90.92,3500.0,90.96,91.01,90.9,90.92,3500.0
2012-05-25 11:00:00,90.91,91.01,90.88,90.97,3400.0,90.91,91.01,90.88,90.97,3400.0
2012-05-25 11:05:00,90.94,90.99,90.9,90.91,4900.0,90.94,90.99,90.9,90.91,4900.0
2012-05-25 11:10:00,90.91,90.99,90.86,90.91,7500.0,90.91,90.99,90.86,90.91,7500.0
2012-05-25 11:15:00,90.99,91.05,90.92,91.01,6800.0,90.99,91.05,90.92,91.01,6800.0
2012-05-25 11:20:00,91.04,91.14,91.0,91.04,8200.0,91.04,91.14,91.0,91.04,8200.0
2012-05-25 11:25:00,91.01,91.05,90.93,90.93,5000.0,91.01,91.05,90.93,90.93,5000.0
2012-05-25 11:30:00,90.91,90.93,90.73,90.84,4200.0,90.91,90.93,90.73,90.84,4200.0
2012-05-25 11:35:00,90.84,90.87,90.73,90.86,3500.0,90.84,90.87,90.73,90.86,3500.0
2012-05-25 11:40:00,90.9,90.91,90.86,90.87,1200.0,90.9,90.91,90.86,90.87,1200.0
2012-05-25 11:45:00,90.85,90.88,90.67,90.7,9900.0,90.85,90.88,90.67,90.7,9900.0
2012-05-25 11:50:00,90.71,90.83,90.69,90.7,12300.0,90.71,90.83,90.69,90.7,12300.0
2012-05-25 11:55:00,90.72,90.81,90.68,90.71,4200.0,90.72,90.81,90.68,90.71,4200.0
2012-05-25 12:00:00,90.69,90.78,90.69,90.74,3900.0,90.69,90.78,90.69,90.74,3900.0
2012-05-25 12:05:00,90.75,90.8,90.72,90.76,7100.0,90.75,90.8,90.72,90.76,7100.0
2012-05-25 12:10:00,90.75,90.75,90.7,90.72,2500.0,90.75,90.75,90.7,90.72,2500.0
2012-05-25 12:15:00,90.75,90.77,90.68,90.75,4900.0,90.75,90.77,90.68,90.75,4900.0
2012-05-25 12:20:00,90.74,90.81,90.71,90.75,9000.0,90.74,90.81,90.71,90.75,9000.0
2012-05-25 12:25:00,90.75,90.8,90.68,90.74,7300.0,90.75,90.8,90.68,90.74,7300.0
2012-05-25 12:30:00,90.71,90.78,90.71,90.76,5800.0,90.71,90.78,90.71,90.76,5800.0
2012-05-25 12:35:00,90.74,90.8,90.72,90.74,5200.0,90.74,90.8,90.72,90.74,5200.0
2012-05-25 12:40:00,90.77,90.78,90.68,90.69,8200.0,90.77,90.78,90.68,90.69,8200.0
2012-05-25 12:45:00,90.74,90.75,90.67,90.74,6600.0,90.74,90.75,90.67,90.74,6600.0
2012-05-25 12:50:00,90.72,90.75,90.71,90.72,9300.0,90.72,90.75,90.71,90.72,9300.0
2012-05-25 12:55:00,90.72,90.74,90.67,90.74,2000.0,90.72,90.74,90.67,90.74,2000.0
2012-05-25 13:00:00,90.73,90.75,90.7,90.75,9400.0,90.73,90.75,90.7,90.75,9400.0
2012-05-25 13:05:00,90.75,90.75,90.72,90.74,6800.0,90.75,90.75,90.72,90.74,6800.0
2012-05-25 13:10:00,90.75,90.85,90.73,90.74,19100.0,90.75,90.85,90.73,90.74,19100.0
2012-05-25 13:15:00,90.76,90.9,90.74,90.9,2300.0,90.76,90.9,90.74,90.9,2300.0
2012-05-25 13:20:00,90.9,91.08,90.9,91.07,5900.0,90.9,91.08,90.9,91.07,5900.0
2012-05-25 13:25:00,91.07,91.21,91.02,91.16,7200.0,91.07,91.21,91.02,91.16,7200.0
2012-05-25 13:30:00,91.22,91.23,91.08,91.09,3200.0,91.22,91.23,91.08,91.09,3200.0
2012-05-25 13:35:00,91.1,91.15,91.08,91.08,3200.0,91.1,91.15,91.08,91.08,3200.0
2012-05-25 13:40:00,91.1,91.14,91.05,91.06,3300.0,91.1,91.14,91.05,91.06,3300.0
2012-05-25 13:45:00,91.06,91.09,91.02,91.04,2900.0,91.06,91.09,91.02,91.04,2900.0
2012-05-25 13:50:00,91.04,91.04,90.93,90.94,4000.0,91.04,91.04,90.93,90.94,4000.0
2012-05-25 13:55:00,90.93,91.03,90.92,90.99,3900.0,90.93,91.03,90.92,90.99,3900.0
2012-05-25 14:00:00,90.96,90.97,90.88,90.93,4000.0,90.96,90.97,90.88,90.93,4000.0
2012-05-25 14:05:00,90.93,90.96,90.9,90.94,3700.0,90.93,90.96,90.9,90.94,3700.0
2012-05-25 14:10:00,90.92,91.05,90.89,91.03,3700.0,90.92,91.05,90.89,91.03,3700.0
2012-05-25 14:15:00,91.02,91.04,90.86,90.86,4700.0,91.02,91.04,90.86,90.86,4700.0
2012-05-25 14:20:00,90.89,91.0,90.75,91.0,5400.0,90.89,91.0,90.75,91.0,5400.0
2012-05-25 14:25:00,90.97,91.06,90.9,90.99,8000.0,90.97,91.06,90.9,90.99,8000.0
2012-05-25 14:30:00,90.96,91.05,90.96,91.0,2600.0,90.96,91.05,90.96,91.0,2600.0
2012-05-25 14:35:00,91.0,91.01,90.9,90.91,7000.0,91.0,91.01,90.9,90.91,7000.0
2012-05-25 14:40:00,90.93,90.96,90.86,90.96,6700.0,90.93,90.96,90.86,90.96,6700.0
2012-05-25 14:45:00,90.96,91.05,90.83,90.94,7900.0,90.96,91.05,90.83,90.94,7900.0
2012-05-25 14:50:00,90.94,91.01,90.92,90.94,5400.0,90.94,91.01,90.92,90.94,5400.0
2012-05-25 14:55:00,91.03,91.04,90.92,90.93,3800.0,91.03,91.04,90.92,90.93,3800.0
2012-05-25 15:00:00,90.94,91.11,90.89,91.04,8400.0,90.94,91.11,90.89,91.04,8400.0
2012-05-25 15:05:00,91.08,91.09,90.94,91.0,7000.0,91.08,91.09,90.94,91.0,7000.0
2012-05-25 15:10:00,91.04,91.04,90.89,90.91,8700.0,91.04,91.04,90.89,90.91,8700.0
2012-05-25 15:15:00,90.85,90.96,90.82,90.83,15000.0,90.85,90.96,90.82,90.83,15000.0
2012-05-25 15:20:00,90.8,90.82,90.69,90.71,11600.0,90.8,90.82,90.69,90.71,11600.0
2012-05-25 15:25:00,90.72,90.8,90.71,90.74,7200.0,90.72,90.8,90.71,90.74,7200.0
2012-05-25 15:30:00,90.71,90.86,90.67,90.79,9300.0,90.71,90.86,90.67,90.79,9300.0
2012-05-25 15:35:00,90.75,90.82,90.63,90.74,8800.0,90.75,90.82,90.63,90.74,8800.0
2012-05-25 15:40:00,90.69,90.86,90.69,90.76,7800.0,90.69,90.86,90.69,90.76,7800.0
2012-05-25 15:45:00,90.79,90.88,90.67,90.79,12700.0,90.79,90.88,90.67,90.79,12700.0
2012-05-25 15:50:00,90.81,90.93,90.77,90.79,21600.0,90.81,90.93,90.77,90.79,21600.0
2012-05-25 15:55:00,90.8,91.0,90.77,90.89,22800.0,90.8,91.0,90.77,90.89,22800.0
2012-05-29 09:30:00,91.72,91.95,91.62,91.8,9200.0,91.72,91.95,91.62,91.8,9200.0
2012-05-29 09:35:00,91.85,91.9,91.34,91.46,14600.0,91.85,91.9,91.34,91.46,14600.0
2012-05-29 09:40:00,91.46,91.54,91.16,91.16,12300.0,91.46,91.54,91.16,91.16,12300.0
2012-05-29 09:45:00,91.25,91.26,90.97,91.09,6600.0,91.25,91.26,90.97,91.09,6600.0
2012-05-29 09:50:00,91.14,91.15,90.84,90.97,8700.0,91.14,91.15,90.84,90.97,8700.0
2012-05-29 09:55:00,90.92,91.12,90.87,90.92,7100.0,90.92,91.12,90.87,90.92,7100.0
2012-05-29 10:00:00,90.93,91.02,90.56,90.7,13900.0,90.93,91.02,90.56,90.7,13900.0
2012-05-29 10:05:00,90.74,91.14,90.68,91.09,8000.0,90.74,91.14,90.68,91.09,8000.0
2012-05-29 10:10:00,91.0,91.37,91.0,91.35,8700.0,91.0,91.37,91.0,91.35,8700.0
2012-05-29 10:15:00,91.35,91.4,91.29,91.36,14500.0,91.35,91.4,91.29,91.36,14500.0
2012-05-29 10:20:00,91.36,91.41,91.3,91.37,15200.0,91.36,91.41,91.3,91.37,15200.0
2012-05-29 10:25:00,91.35,91.43,91.3,91.36,17300.0,91.35,91.43,91.3,91.36,17300.0
2012-05-29 10:30:00,91.36,91.6,91.3,91.55,13600.0,91.36,91.6,91.3,91.55,13600.0
2012-05-29 10:35:00,91.56,91.81,91.35,91.35,24100.0,91.56,91.81,91.35,91.35,24100.0
2012-05-29 10:40:00,91.4,91.41,91.16,91.22,12000.0,91.4,91.41,91.16,91.22,12000.0
2012-05-29 10:45:00,91.24,91.27,91.05,91.2,20600.0,91.24,91.27,91.05,91.2,20600.0
2012-05-29 10:50:00,91.17,91.17,90.95,91.05,22300.0,91.17,91.17,90.95,91.05,22300.0
2012-05-29 10:55:00,91.06,91.08,90.9,90.95,8600.0,91.06,91.08,90.9,90.95,8600.0
2012-05-29 11:00:00,90.93,90.93,90.66,90.84,11600.0,90.93,90.93,90.66,90.84,11600.0
2012-05-29 11:05:00,90.83,90.94,90.8,90.94,4400.0,90.83,90.94,90.8,90.94,4400.0
2012-05-29 11:10:00,90.94,91.15,90.94,91.12,8000.0,90.94,91.15,90.94,91.12,8000.0
2012-05-29 11:15:00,91.11,91.18,91.08,91.17,6300.0,91.11,91.18,91.08,91.17,6300.0
2012-05-29 11:20:00,91.19,91.29,91.19,91.27,9600.0,91.19,91.29,91.19,91.27,9600.0
2012-05-29 11:25:00,91.28,91.28,91.18,91.26,10000.0,91.28,91.28,91.18,91.26,10000.0
2012-05-29 11:30:00,91.24,91.26,91.07,91.07,7500.0,91.24,91.26,91.07,91.07,7500.0
2012-05-29 11:35:00,91.05,91.07,90.83,90.99,7800.0,91.05,91.07,90.83,90.99,7800.0
2012-05-29 11:40:00,90.94,91.04,90.67,90.75,5500.0,90.94,91.04,90.67,90.75,5500.0
2012-05-29 11:45:00,90.72,90.72,90.29,90.39,7300.0,90.72,90.72,90.29,90.39,7300.0
2012-05-29 11:50:00,90.36,90.57,90.32,90.53,10200.0,90.36,90.57,90.32,90.53,10200.0
2012-05-29 11:55:00,90.56,90.66,90.41,90.44,8900.0,90.56,90.66,90.41,90.44,8900.0
2012-05-29 12:00:00,90.38,90.5,90.19,90.28,24700.0,90.38,90.5,90.19,90.28,24700.0
2012-05-29 12:05:00,90.22,90.25,90.18,90.23,7500.0,90.22,90.25,90.18,90.23,7500.0
2012-05-29 12:10:00,90.17,90.24,90.06,90.06,4100.0,90.17,90.24,90.06,90.06,4100.0
2012-05-29 12:15:00,90.11,90.25,89.93,90.22,9900.0,90.11,90.25,89.93,90.22,9900.0
2012-05-29 12:20:00,90.17,90.21,90.05,90.08,5700.0,90.17,90.21,90.05,90.08,5700.0
2012-05-29 12:25:00,90.1,90.42,90.1,90.32,6500.0,90.1,90.42,90.1,90.32,6500.0
2012-05-29 12:30:00,90.31,90.35,90.22,90.31,3700.0,90.31,90.35,90.22,90.31,3700.0
2012-05-29 12:35:00,90.26,90.39,90.23,90.26,6900.0,90.26,90.39,90.23,90.26,6900.0
2012-05-29 12:40:00,90.32,90.45,90.3,90.37,3500.0,90.32,90.45,90.3,90.37,3500.0
2012-05-29 12:45:00,90.34,90.5,90.34,90.5,8400.0,90.34,90.5,90.34,90.5,8400.0
2012-05-29 12:50:00,90.48,90.5,90.47,90.49,13700.0,90.48,90.5,90.47,90.49,13700.0
2012-05-29 12:55:00,90.49,90.5,90.27,90.28,4600.0,90.49,90.5,90.27,90.28,4600.0
2012-05-29 13:00:00,90.26,90.28,90.07,90.12,5800.0,90.26,90.28,90.07,90.12,5800.0
2012-05-29 13:05:00,90.15,90.18,90.07,90.07,3000.0,90.15,90.18,90.07,90.07,3000.0
2012-05-29 13:10:00,90.09,90.33,90.09,90.31,5500.0,90.09,90.33,90.09,90.31,5500.0
2012-05-29 13:15:00,90.27,90.36,90.22,90.23,6100.0,90.27,90.36,90.22,90.23,6100.0
2012-05-29 13:20:00,90.25,90.38,90.19,90.29,4900.0,90.25,90.38,90.19,90.29,4900.0
2012-05-29 13:25:00,90.27,90.33,90.17,90.17,9600.0,90.27,90.33,90.17,90.17,9600.0
2012-05-29 13:30:00,90.18,90.2,89.9,89.9,24600.0,90.18,90.2,89.9,89.9,24600.0
2012-05-29 13:35:00,89.92,89.94,89.77,89.88,16000.0,89.92,89.94,89.77,89.88,16000.0
2012-05-29 13:40:00,89.94,89.96,89.75,89.88,19800.0,89.94,89.96,89.75,89.88,19800.0
2012-05-29 13:45:00,89.88,90.06,89.87,89.9,11500.0,89.88,90.06,89.87,89.9,11500.0
2012-05-29 13:50:00,89.92,89.94,89.7,89.8,12000.0,89.92,89.94,89.7,89.8,12000.0
2012-05-29 13:55:00,89.87,90.05,89.87,90.01,10400.0,89.87,90.05,89.87,90.01,10400.0
2012-05-29 14:00:00,90.0,90.01,89.7,89.78,17400.0,90.0,90.01,89.7,89.78,17400.0
2012-05-29 14:05:00,89.78,89.97,89.74,89.78,17600.0,89.78,89.97,89.74,89.78,17600.0
2012-05-29 14:10:00,89.75,90.03,89.71,89.9,45600.0,89.75,90.03,89.71,89.9,45600.0
2012-05-29 14:15:00,89.9,90.06,89.82,89.91,25800.0,89.9,90.06,89.82,89.91,25800.0
2012-05-29 14:20:00,89.98,90.02,89.75,89.84,12200.0,89.98,90.02,89.75,89.84,12200.0
2012-05-29 14:25:00,89.86,89.98,89.82,89.88,8000.0,89.86,89.98,89.82,89.88,8000.0
2012-05-29 14:30:00,89.9,89.9,89.73,89.79,12100.0,89.9,89.9,89.73,89.79,12100.0
2012-05-29 14:35:00,89.78,89.8,89.6,89.64,11000.0,89.78,89.8,89.6,89.64,11000.0
2012-05-29 14:40:00,89.56,89.62,89.5,89.57,12000.0,89.56,89.62,89.5,89.57,12000.0
2012-05-29 14:45:00,89.59,89.67,89.53,89.6,7400.0,89.59,89.67,89.53,89.6,7400.0
2012-05-29 14:50:00,89.62,89.86,89.57,89.6,22700.0,89.62,89.86,89.57,89.6,22700.0
2012-05-29 14:55:00,89.59,89.62,89.53,89.54,24300.0,89.59,89.62,89.53,89.54,24300.0
2012-05-29 15:00:00,89.53,89.63,89.47,89.6,19700.0,89.53,89.63,89.47,89.6,19700.0
2012-05-29 15:05:00,89.63,89.63,89.45,89.56,15200.0,89.63,89.63,89.45,89.56,15200.0
2012-05-29 15:10:00,89.56,89.62,89.53,89.6,18100.0,89.56,89.62,89.53,89.6,18100.0
2012-05-29 15:15:00,89.6,89.62,89.52,89.55,15700.0,89.6,89.62,89.52,89.55,15700.0
2012-05-29 15:20:00,89.59,89.62,89.53,89.6,16800.0,89.59,89.62,89.53,89.6,16800.0
2012-05-29 15:25:00,89.61,89.78,89.59,89.76,14300.0,89.61,89.78,89.59,89.76,14300.0
2012-05-29 15:30:00,89.75,89.78,89.66,89.74,15600.0,89.75,89.78,89.66,89.74,15600.0
2012-05-29 15:35:00,89.75,89.8,89.72,89.73,20900.0,89.75,89.8,89.72,89.73,20900.0
2012-05-29 15:40:00,89.72,89.85,89.7,89.8,33800.0,89.72,89.85,89.7,89.8,33800.0
2012-05-29 15:45:00,89.8,89.92,89.64,89.86,37600.0,89.8,89.92,89.64,89.86,37600.0
2012-05-29 15:50:00,89.91,90.49,89.88,90.43,93100.0,89.91,90.49,89.88,90.43,93100.0
2012-05-29 15:55:00,90.42,91.25,90.38,91.25,186000.0,90.42,91.25,90.38,91.25,186000.0
2012-05-30 09:30:00,91.15,91.15,89.39,89.52,19600.0,91.15,91.15,89.39,89.52,19600.0
2012-05-30 09:35:00,89.63,89.77,89.12,89.24,12300.0,89.63,89.77,89.12,89.24,12300.0
2012-05-30 09:40:00,89.12,89.54,89.02,89.06,12500.0,89.12,89.54,89.02,89.06,12500.0
2012-05-30 09:45:00,89.05,89.14,88.9,88.9,22100.0,89.05,89.14,88.9,88.9,22100.0
2012-05-30 09:50:00,88.93,88.97,88.6,88.81,18900.0,88.93,88.97,88.6,88.81,18900.0
2012-05-30 09:55:00,88.83,89.31,88.75,89.0,15100.0,88.83,89.31,88.75,89.0,15100.0
2012-05-30 10:00:00,89.0,89.02,88.69,88.69,7900.0,89.0,89.02,88.69,88.69,7900.0
2012-05-30 10:05:00,88.7,88.95,88.7,88.92,13600.0,88.7,88.95,88.7,88.92,13600.0
2012-05-30 10:10:00,88.86,88.86,88.43,88.57,14300.0,88.86,88.86,88.43,88.57,14300.0
2012-05-30 10:15:00,88.59,88.86,88.49,88.7,21800.0,88.59,88.86,88.49,88.7,21800.0
2012-05-30 10:20:00,88.74,88.93,88.63,88.88,14500.0,88.74,88.93,88.63,88.88,14500.0
2012-05-30 10:25:00,88.98,89.2,88.94,89.2,9300.0,88.98,89.2,88.94,89.2,9300.0
2012-05-30 10:30:00,89.15,89.19,89.02,89.14,10500.0,89.15,89.19,89.02,89.14,10500.0
2012-05-30 10:35:00,89.14,89.14,88.85,88.85,5000.0,89.14,89.14,88.85,88.85,5000.0
2012-05-30 10:40:00,88.84,88.95,88.8,88.81,5400.0,88.84,88.95,88.8,88.81,5400.0
2012-05-30 10:45:00,88.81,88.86,88.7,88.7,7800.0,88.81,88.86,88.7,88.7,7800.0
2012-05-30 10:50:00,88.77,88.88,88.75,88.82,3000.0,88.77,88.88,88.75,88.82,3000.0
2012-05-30 10:55:00,88.77,88.83,88.54,88.7,7400.0,88.77,88.83,88.54,88.7,7400.0
2012-05-30 11:00:00,88.69,88.83,88.65,88.83,11100.0,88.69,88.83,88.65,88.83,11100.0
2012-05-30 11:05:00,88.83,89.16,88.82,89.06,27800.0,88.83,89.16,88.82,89.06,27800.0
2012-05-30 11:10:00,89.09,89.14,88.95,89.14,33700.0,89.09,89.14,88.95,89.14,33700.0
2012-05-30 11:15:00,89.17,89.31,89.12,89.31,8100.0,89.17,89.31,89.12,89.31,8100.0
2012-05-30 11:20:00,89.32,89.53,89.32,89.53,5900.0,89.32,89.53,89.32,89.53,5900.0
2012-05-30 11:25:00,89.51,89.77,89.51,89.77,10400.0,89.51,89.77,89.51,89.77,10400.0
2012-05-30 11:30:00,89.83,89.84,89.73,89.74,6100.0,89.83,89.84,89.73,89.74,6100.0
2012-05-30 11:35:00,89.76,90.17,89.74,90.16,12000.0,89.76,90.17,89.74,90.16,12000.0
2012-05-30 11:40:00,90.24,90.31,90.17,90.21,9900.0,90.24,90.31,90.17,90.21,9900.0
2012-05-30 11:45:00,90.21,90.25,90.05,90.14,8000.0,90.21,90.25,90.05,90.14,8000.0
2012-05-30 11:50:00,90.06,90.14,89.9,89.98,24300.0,90.06,90.14,89.9,89.98,24300.0
2012-05-30 11:55:00,89.99,90.0,89.74,89.86,21700.0,89.99,90.0,89.74,89.86,21700.0
2012-05-30 12:00:00,89.84,89.85,89.49,89.58,3900.0,89.84,89.85,89.49,89.58,3900.0
2012-05-30 12:05:00,89.4,89.65,89.32,89.5,8100.0,89.4,89.65,89.32,89.5,8100.0
2012-05-30 12:10:00,89.53,89.53,89.14,89.16,4900.0,89.53,89.53,89.14,89.16,4900.0
2012-05-30 12:15:00,89.17,89.24,89.12,89.23,5300.0,89.17,89.24,89.12,89.23,5300.0
2012-05-30 12:20:00,89.21,89.27,89.17,89.27,2500.0,89.21,89.27,89.17,89.27,2500.0
2012-05-30 12:25:00,89.27,89.3,89.06,89.23,5300.0,89.27,89.3,89.06,89.23,5300.0
2012-05-30 12:30:00,89.31,89.49,89.3,89.47,7200.0,89.31,89.49,89.3,89.47,7200.0
2012-05-30 12:35:00,89.5,89.57,89.42,89.49,6300.0,89.5,89.57,89.42,89.49,6300.0
2012-05-30 12:40:00,89.5,89.55,89.44,89.55,2700.0,89.5,89.55,89.44,89.55,2700.0
2012-05-30 12:45:00,89.58,89.71,89.54,89.66,5100.0,89.58,89.71,89.54,89.66,5100.0
2012-05-30 12:50:00,89.67,89.84,89.65,89.78,7400.0,89.67,89.84,89.65,89.78,7400.0
2012-05-30 12:55:00,89.76,89.82,89.68,89.7,9900.0,89.76,89.82,89.68,89.7,9900.0
2012-05-30 13:00:00,89.73,89.73,89.53,89.55,4600.0,89.73,89.73,89.53,89.55,4600.0
2012-05-30 13:05:00,89.58,89.66,89.3,89.42,15100.0,89.58,89.66,89.3,89.42,15100.0
2012-05-30 13:10:00,89.39,89.49,89.38,89.4,3400.0,89.39,89.49,89.38,89.4,3400.0
2012-05-30 13:15:00,89.39,89.42,89.34,89.37,2500.0,89.39,89.42,89.34,89.37,2500.0
2012-05-30 13:20:00,89.37,89.51,89.33,89.5,5100.0,89.37,89.51,89.33,89.5,5100.0
2012-05-30 13:25:00,89.54,89.6,89.53,89.55,3400.0,89.54,89.6,89.53,89.55,3400.0
2012-05-30 13:30:00,89.52,89.78,89.45,89.7,7700.0,89.52,89.78,89.45,89.7,7700.0
2012-05-30 13:35:00,89.7,89.7,89.52,89.63,4000.0,89.7,89.7,89.52,89.63,4000.0
2012-05-30 13:40:00,89.64,89.68,89.55,89.68,3500.0,89.64,89.68,89.55,89.68,3500.0
2012-05-30 13:45:00,89.71,89.79,89.59,89.63,5100.0,89.71,89.79,89.59,89.63,5100.0
2012-05-30 13:50:00,89.64,89.74,89.51,89.71,8400.0,89.64,89.74,89.51,89.71,8400.0
2012-05-30 13:55:00,89.71,89.72,89.56,89.56,3500.0,89.71,89.72,89.56,89.56,3500.0
2012-05-30 14:00:00,89.61,89.77,89.59,89.69,6200.0,89.61,89.77,89.59,89.69,6200.0
2012-05-30 14:05:00,89.68,89.71,89.56,89.58,3700.0,89.68,89.71,89.56,89.58,3700.0
2012-05-30 14:10:00,89.58,89.59,89.39,89.54,7800.0,89.58,89.59,89.39,89.54,7800.0
2012-05-30 14:15:00,89.54,89.77,89.54,89.75,7000.0,89.54,89.77,89.54,89.75,7000.0
2012-05-30 14:20:00,89.8,89.9,89.67,89.67,6700.0,89.8,89.9,89.67,89.67,6700.0
2012-05-30 14:25:00,89.66,89.74,89.55,89.63,6400.0,89.66,89.74,89.55,89.63,6400.0
2012-05-30 14:30:00,89.66,89.78,89.64,89.77,6100.0,89.66,89.78,89.64,89.77,6100.0
2012-05-30 14:35:00,89.81,89.85,89.73,89.8,8300.0,89.81,89.85,89.73,89.8,8300.0
2012-05-30 14:40:00,89.77,89.81,89.65,89.78,6500.0,89.77,89.81,89.65,89.78,6500.0
2012-05-30 14:45:00,89.8,89.86,89.7,89.76,4800.0,89.8,89.86,89.7,89.76,4800.0
2012-05-30 14:50:00,89.79,89.82,89.62,89.73,4800.0,89.79,89.82,89.62,89.73,4800.0
2012-05-30 14:55:00,89.75,89.84,89.72,89.72,6100.0,89.75,89.84,89.72,89.72,6100.0
2012-05-30 15:00:00,89.76,89.8,89.59,89.59,11100.0,89.76,89.8,89.59,89.59,11100.0
2012-05-30 15:05:00,89.57,89.65,89.43,89.64,11100.0,89.57,89.65,89.43,89.64,11100.0
2012-05-30 15:10:00,89.64,89.64,89.33,89.34,4600.0,89.64,89.64,89.33,89.34,4600.0
2012-05-30 15:15:00,89.36,89.4,89.26,89.26,7500.0,89.36,89.4,89.26,89.26,7500.0
2012-05-30 15:20:00,89.31,89.56,89.16,89.56,10800.0,89.31,89.56,89.16,89.56,10800.0
2012-05-30 15:25:00,89.59,89.73,89.41,89.65,13100.0,89.59,89.73,89.41,89.65,13100.0
2012-05-30 15:30:00,89.68,89.68,89.34,89.49,11700.0,89.68,89.68,89.34,89.49,11700.0
2012-05-30 15:35:00,89.5,89.51,89.31,89.43,12600.0,89.5,89.51,89.31,89.43,12600.0
2012-05-30 15:40:00,89.48,89.54,89.27,89.31,17600.0,89.48,89.54,89.27,89.31,17600.0
2012-05-30 15:45:00,89.31,89.39,89.17,89.33,25300.0,89.31,89.39,89.17,89.33,25300.0
2012-05-30 15:50:00,89.33,89.75,89.33,89.47,36200.0,89.33,89.75,89.33,89.47,36200.0
2012-05-30 15:55:00,89.51,89.63,89.42,89.6,32300.0,89.51,89.63,89.42,89.6,32300.0
2012-05-31 09:30:00,90.13,90.13,89.15,89.24,16500.0,90.13,90.13,89.15,89.24,16500.0
2012-05-31 09:35:00,89.15,89.23,88.55,88.78,10900.0,89.15,89.23,88.55,88.78,10900.0
2012-05-31 09:40:00,88.78,88.81,88.01,88.22,12800.0,88.78,88.81,88.01,88.22,12800.0
2012-05-31 09:45:00,88.2,88.35,88.11,88.14,10500.0,88.2,88.35,88.11,88.14,10500.0
2012-05-31 09:50:00,88.09,88.14,87.54,87.55,27800.0,88.09,88.14,87.54,87.55,27800.0
2012-05-31 09:55:00,87.54,87.89,87.37,87.85,21600.0,87.54,87.89,87.37,87.85,21600.0
2012-05-31 10:00:00,87.89,88.33,87.87,88.0,20400.0,87.89,88.33,87.87,88.0,20400.0
2012-05-31 10:05:00,88.01,88.16,87.66,87.66,14800.0,88.01,88.16,87.66,87.66,14800.0
2012-05-31 10:10:00,87.65,87.65,87.44,87.53,19200.0,87.65,87.65,87.44,87.53,19200.0
2012-05-31 10:15:00,87.55,87.63,87.5,87.51,10400.0,87.55,87.63,87.5,87.51,10400.0
2012-05-31 10:20:00,87.5,87.51,87.06,87.16,31800.0,87.5,87.51,87.06,87.16,31800.0
2012-05-31 10:25:00,87.16,87.72,87.13,87.62,11100.0,87.16,87.72,87.13,87.62,11100.0
2012-05-31 10:30:00,87.61,87.68,87.53,87.55,14700.0,87.61,87.68,87.53,87.55,14700.0
2012-05-31 10:35:00,87.59,87.86,87.58,87.76,23100.0,87.59,87.86,87.58,87.76,23100.0
2012-05-31 10:40:00,87.77,87.77,87.4,87.4,9000.0,87.77,87.77,87.4,87.4,9000.0
2012-05-31 10:45:00,87.43,87.45,87.23,87.43,12500.0,87.43,87.45,87.23,87.43,12500.0
2012-05-31 10:50:00,87.4,87.4,87.23,87.23,6400.0,87.4,87.4,87.23,87.23,6400.0
2012-05-31 10:55:00,87.23,87.61,87.2,87.44,8000.0,87.23,87.61,87.2,87.44,8000.0
2012-05-31 11:00:00,87.36,87.4,86.98,87.02,17800.0,87.36,87.4,86.98,87.02,17800.0
2012-05-31 11:05:00,87.03,87.1,86.89,87.06,8200.0,87.03,87.1,86.89,87.06,8200.0
2012-05-31 11:10:00,87.09,87.14,86.99,87.09,10300.0,87.09,87.14,86.99,87.09,10300.0
2012-05-31 11:15:00,87.05,87.19,87.04,87.09,8700.0,87.05,87.19,87.04,87.09,8700.0
2012-05-31 11:20:00,87.16,87.24,87.06,87.24,9500.0,87.16,87.24,87.06,87.24,9500.0
2012-05-31 11:25:00,87.29,87.41,87.19,87.33,10300.0,87.29,87.41,87.19,87.33,10300.0
2012-05-31 11:30:00,87.31,87.76,87.31,87.67,11400.0,87.31,87.76,87.31,87.67,11400.0
2012-05-31 11:35:00,87.8,87.86,87.61,87.61,6500.0,87.8,87.86,87.61,87.61,6500.0
2012-05-31 11:40:00,87.61,87.68,87.41,87.48,8900.0,87.61,87.68,87.41,87.48,8900.0
2012-05-31 11:45:00,87.45,87.45,87.25,87.25,6400.0,87.45,87.45,87.25,87.25,6400.0
2012-05-31 11:50:00,87.25,87.4,87.14,87.3,11100.0,87.25,87.4,87.14,87.3,11100.0
2012-05-31 11:55:00,87.3,87.38,87.19,87.22,5000.0,87.3,87.38,87.19,87.22,5000.0
2012-05-31 12:00:00,87.19,87.45,87.19,87.43,8700.0,87.19,87.45,87.19,87.43,8700.0
2012-05-31 12:05:00,87.45,87.56,87.45,87.56,5300.0,87.45,87.56,87.45,87.56,5300.0
2012-05-31 12:10:00,87.6,87.8,87.56,87.78,7700.0,87.6,87.8,87.56,87.78,7700.0
2012-05-31 12:15:00,87.82,87.84,87.64,87.72,6300.0,87.82,87.84,87.64,87.72,6300.0
2012-05-31 12:20:00,87.81,88.0,87.81,87.92,11600.0,87.81,88.0,87.81,87.92,11600.0
2012-05-31 12:25:00,87.95,88.27,87.95,88.17,8300.0,87.95,88.27,87.95,88.17,8300.0
2012-05-31 12:30:00,88.12,88.29,88.12,88.14,6900.0,88.12,88.29,88.12,88.14,6900.0
2012-05-31 12:35:00,88.12,88.18,87.77,87.77,7600.0,88.12,88.18,87.77,87.77,7600.0
2012-05-31 12:40:00,87.81,87.93,87.73,87.9,9500.0,87.81,87.93,87.73,87.9,9500.0
2012-05-31 12:45:00,87.9,88.04,87.89,87.9,14500.0,87.9,88.04,87.89,87.9,14500.0
2012-05-31 12:50:00,87.97,88.14,87.93,87.93,7200.0,87.97,88.14,87.93,87.93,7200.0
2012-05-31 12:55:00,88.0,88.0,87.85,87.85,7200.0,88.0,88.0,87.85,87.85,7200.0
2012-05-31 13:00:00,87.85,88.12,87.78,88.06,8200.0,87.85,88.12,87.78,88.06,8200.0
2012-05-31 13:05:00,88.06,88.26,87.93,88.07,17200.0,88.06,88.26,87.93,88.07,17200.0
2012-05-31 13:10:00,88.14,88.24,88.05,88.24,5200.0,88.14,88.24,88.05,88.24,5200.0
2012-05-31 13:15:00,88.27,88.33,88.08,88.14,6300.0,88.27,88.33,88.08,88.14,6300.0
2012-05-31 13:20:00,88.17,88.35,88.12,88.13,9100.0,88.17,88.35,88.12,88.13,9100.0
2012-05-31 13:25:00,88.08,88.26,88.07,88.07,7500.0,88.08,88.26,88.07,88.07,7500.0
2012-05-31 13:30:00,88.04,88.09,87.99,87.99,6000.0,88.04,88.09,87.99,87.99,6000.0
2012-05-31 13:35:00,87.97,87.97,87.7,87.74,8200.0,87.97,87.97,87.7,87.74,8200.0
2012-05-31 13:40:00,87.58,87.66,87.43,87.61,7600.0,87.58,87.66,87.43,87.61,7600.0
2012-05-31 13:45:00,87.61,87.7,87.35,87.36,8700.0,87.61,87.7,87.35,87.36,8700.0
2012-05-31 13:50:00,87.32,87.38,87.22,87.24,12600.0,87.32,87.38,87.22,87.24,12600.0
2012-05-31 13:55:00,87.3,87.35,87.04,87.27,16800.0,87.3,87.35,87.04,87.27,16800.0
2012-05-31 14:00:00,87.32,87.54,87.22,87.54,10300.0,87.32,87.54,87.22,87.54,10300.0
2012-05-31 14:05:00,87.54,87.77,87.54,87.75,9100.0,87.54,87.77,87.54,87.75,9100.0
2012-05-31 14:10:00,87.74,87.97,87.74,87.78,16700.0,87.74,87.97,87.74,87.78,16700.0
2012-05-31 14:15:00,87.79,88.01,87.76,87.96,9200.0,87.79,88.01,87.76,87.96,9200.0
2012-05-31 14:20:00,87.88,87.95,87.79,87.82,6200.0,87.88,87.95,87.79,87.82,6200.0
2012-05-31 14:25:00,87.86,88.18,87.84,88.03,7200.0,87.86,88.18,87.84,88.03,7200.0
2012-05-31 14:30:00,88.02,88.29,88.02,88.23,11500.0,88.02,88.29,88.02,88.23,11500.0
2012-05-31 14:35:00,88.23,88.33,88.23,88.26,8700.0,88.23,88.33,88.23,88.26,8700.0
2012-05-31 14:40:00,88.25,88.39,88.17,88.25,10400.0,88.25,88.39,88.17,88.25,10400.0
2012-05-31 14:45:00,88.27,88.28,87.94,88.02,6700.0,88.27,88.28,87.94,88.02,6700.0
2012-05-31 14:50:00,87.99,87.99,87.9,87.9,9400.0,87.99,87.99,87.9,87.9,9400.0
2012-05-31 14:55:00,87.91,88.2,87.89,88.12,7900.0,87.91,88.2,87.89,88.12,7900.0
2012-05-31 15:00:00,88.1,88.2,88.06,88.07,5500.0,88.1,88.2,88.06,88.07,5500.0
2012-05-31 15:05:00,88.08,88.44,88.07,88.43,12000.0,88.08,88.44,88.07,88.43,12000.0
2012-05-31 15:10:00,88.49,88.7,88.44,88.7,9700.0,88.49,88.7,88.44,88.7,9700.0
2012-05-31 15:15:00,88.73,88.75,88.61,88.69,10300.0,88.73,88.75,88.61,88.69,10300.0
2012-05-31 15:20:00,88.64,88.86,88.62,88.86,10100.0,88.64,88.86,88.62,88.86,10100.0
2012-05-31 15:25:00,88.84,89.08,88.79,89.03,11600.0,88.84,89.08,88.79,89.03,11600.0
2012-05-31 15:30:00,88.99,89.04,88.84,88.87,16800.0,88.99,89.04,88.84,88.87,16800.0
2012-05-31 15:35:00,88.88,88.96,88.8,88.96,22100.0,88.88,88.96,88.8,88.96,22100.0
2012-05-31 15:40:00,89.03,89.19,88.98,89.0,24700.0,89.03,89.19,88.98,89.0,24700.0
2012-05-31 15:45:00,89.01,89.07,88.75,88.79,32100.0,89.01,89.07,88.75,88.79,32100.0
2012-05-31 15:50:00,88.79,88.92,88.61,88.85,56600.0,88.79,88.92,88.61,88.85,56600.0
2012-05-31 15:55:00,88.87,89.48,88.69,89.45,237300.0,88.87,89.48,88.69,89.45,237300.0
2012-06-01 09:30:00,88.49,88.55,88.07,88.41,30300.0,88.49,88.55,88.07,88.41,30300.0
2012-06-01 09:35:00,88.23,88.56,87.47,87.47,22600.0,88.23,88.56,87.47,87.47,22600.0
2012-06-01 09:40:00,87.5,87.72,87.38,87.55,11700.0,87.5,87.72,87.38,87.55,11700.0
2012-06-01 09:45:00,87.54,87.74,87.11,87.21,26100.0,87.54,87.74,87.11,87.21,26100.0
2012-06-01 09:50:00,87.28,87.6,87.17,87.56,27500.0,87.28,87.6,87.17,87.56,27500.0
2012-06-01 09:55:00,87.59,87.72,87.14,87.53,22700.0,87.59,87.72,87.14,87.53,22700.0
2012-06-01 10:00:00,87.62,87.8,87.14,87.68,18600.0,87.62,87.8,87.14,87.68,18600.0
2012-06-01 10:05:00,87.69,87.69,87.31,87.61,13700.0,87.69,87.69,87.31,87.61,13700.0
2012-06-01 10:10:00,87.55,87.6,87.3,87.36,18100.0,87.55,87.6,87.3,87.36,18100.0
2012-06-01 10:15:00,87.38,87.39,87.12,87.16,14800.0,87.38,87.39,87.12,87.16,14800.0
2012-06-01 10:20:00,87.12,87.15,86.77,87.15,11400.0,87.12,87.15,86.77,87.15,11400.0
2012-06-01 10:25:00,87.16,87.16,86.78,86.87,8000.0,87.16,87.16,86.78,86.87,8000.0
2012-06-01 10:30:00,86.87,86.99,86.74,86.98,8900.0,86.87,86.99,86.74,86.98,8900.0
2012-06-01 10:35:00,86.93,87.01,86.8,86.86,8200.0,86.93,87.01,86.8,86.86,8200.0
2012-06-01 10:40:00,86.87,86.94,86.61,86.67,9100.0,86.87,86.94,86.61,86.67,9100.0
2012-06-01 10:45:00,86.68,86.69,86.63,86.67,15900.0,86.68,86.69,86.63,86.67,15900.0
2012-06-01 10:50:00,86.68,86.82,86.59,86.79,8200.0,86.68,86.82,86.59,86.79,8200.0
2012-06-01 10:55:00,86.84,86.85,86.64,86.7,4900.0,86.84,86.85,86.64,86.7,4900.0
2012-06-01 11:00:00,86.69,86.69,86.55,86.65,3500.0,86.69,86.69,86.55,86.65,3500.0
2012-06-01 11:05:00,86.63,86.65,86.4,86.4,13500.0,86.63,86.65,86.4,86.4,13500.0
2012-06-01 11:10:00,86.36,86.66,86.36,86.66,12500.0,86.36,86.66,86.36,86.66,12500.0
2012-06-01 11:15:00,86.64,86.86,86.64,86.83,10900.0,86.64,86.86,86.64,86.83,10900.0
2012-06-01 11:20:00,86.73,86.9,86.73,86.9,6400.0,86.73,86.9,86.73,86.9,6400.0
2012-06-01 11:25:00,86.9,86.92,86.68,86.79,25700.0,86.9,86.92,86.68,86.79,25700.0
2012-06-01 11:30:00,86.71,86.83,86.52,86.59,30800.0,86.71,86.83,86.52,86.59,30800.0
2012-06-01 11:35:00,86.59,86.59,86.39,86.45,28000.0,86.59,86.59,86.39,86.45,28000.0
2012-06-01 11:40:00,86.45,86.51,86.34,86.34,10800.0,86.45,86.51,86.34,86.34,10800.0
2012-06-01 11:45:00,86.46,86.56,86.28,86.28,15600.0,86.46,86.56,86.28,86.28,15600.0
2012-06-01 11:50:00,86.26,86.36,86.11,86.31,12100.0,86.26,86.36,86.11,86.31,12100.0
2012-06-01 11:55:00,86.31,86.36,86.12,86.16,14500.0,86.31,86.36,86.12,86.16,14500.0
2012-06-01 12:00:00,86.13,86.14,85.63,85.85,29000.0,86.13,86.14,85.63,85.85,29000.0
2012-06-01 12:05:00,85.91,86.16,85.91,86.16,3700.0,85.91,86.16,85.91,86.16,3700.0
2012-06-01 12:10:00,86.27,86.37,86.18,86.37,3900.0,86.27,86.37,86.18,86.37,3900.0
2012-06-01 12:15:00,86.39,86.51,86.35,86.39,10200.0,86.39,86.51,86.35,86.39,10200.0
2012-06-01 12:20:00,86.35,86.47,86.35,86.4,7800.0,86.35,86.47,86.35,86.4,7800.0
2012-06-01 12:25:00,86.37,86.5,86.25,86.31,12300.0,86.37,86.5,86.25,86.31,12300.0
2012-06-01 12:30:00,86.43,86.44,86.26,86.34,4300.0,86.43,86.44,86.26,86.34,4300.0
2012-06-01 12:35:00,86.33,86.37,86.2,86.2,4400.0,86.33,86.37,86.2,86.2,4400.0
2012-06-01 12:40:00,86.18,86.29,85.99,85.99,8500.0,86.18,86.29,85.99,85.99,8500.0
2012-06-01 12:45:00,86.09,86.36,86.09,86.36,5300.0,86.09,86.36,86.09,86.36,5300.0
2012-06-01 12:50:00,86.3,86.3,86.13,86.25,5100.0,86.3,86.3,86.13,86.25,5100.0
2012-06-01 12:55:00,86.28,86.28,86.01,86.01,7000.0,86.28,86.28,86.01,86.01,7000.0
2012-06-01 13:00:00,86.01,86.13,85.89,85.94,6700.0,86.01,86.13,85.89,85.94,6700.0
2012-06-01 13:05:00,85.94,85.97,85.71,85.72,5300.0,85.94,85.97,85.71,85.72,5300.0
2012-06-01 13:10:00,85.82,86.06,85.82,85.9,10300.0,85.82,86.06,85.82,85.9,10300.0
2012-06-01 13:15:00,85.96,86.03,85.82,85.94,12100.0,85.96,86.03,85.82,85.94,12100.0
2012-06-01 13:20:00,85.91,85.95,85.72,85.72,5300.0,85.91,85.95,85.72,85.72,5300.0
2012-06-01 13:25:00,85.72,85.87,85.7,85.87,5800.0,85.72,85.87,85.7,85.87,5800.0
2012-06-01 13:30:00,85.88,85.96,85.8,85.91,22700.0,85.88,85.96,85.8,85.91,22700.0
2012-06-01 13:35:00,85.98,86.11,85.97,86.07,8200.0,85.98,86.11,85.97,86.07,8200.0
2012-06-01 13:40:00,86.07,86.19,85.9,86.19,10600.0,86.07,86.19,85.9,86.19,10600.0
2012-06-01 13:45:00,86.2,86.42,86.15,86.42,26200.0,86.2,86.42,86.15,86.42,26200.0
2012-06-01 13:50:00,86.4,86.43,86.34,86.42,10200.0,86.4,86.43,86.34,86.42,10200.0
2012-06-01 13:55:00,86.42,86.58,86.39,86.58,7400.0,86.42,86.58,86.39,86.58,7400.0
2012-06-01 14:00:00,86.54,86.54,86.2,86.2,7500.0,86.54,86.54,86.2,86.2,7500.0
2012-06-01 14:05:00,86.21,86.25,85.92,86.0,17400.0,86.21,86.25,85.92,86.0,17400.0
2012-06-01 14:10:00,85.93,85.97,85.76,85.8,9100.0,85.93,85.97,85.76,85.8,9100.0
2012-06-01 14:15:00,85.75,85.99,85.75,85.88,7300.0,85.75,85.99,85.75,85.88,7300.0
2012-06-01 14:20:00,85.84,86.25,85.84,86.25,13600.0,85.84,86.25,85.84,86.25,13600.0
2012-06-01 14:25:00,86.24,86.35,86.18,86.27,7300.0,86.24,86.35,86.18,86.27,7300.0
2012-06-01 14:30:00,86.24,86.42,86.24,86.36,11700.0,86.24,86.42,86.24,86.36,11700.0
2012-06-01 14:35:00,86.37,86.46,86.29,86.43,7300.0,86.37,86.46,86.29,86.43,7300.0
2012-06-01 14:40:00,86.47,86.65,86.43,86.65,14100.0,86.47,86.65,86.43,86.65,14100.0
2012-06-01 14:45:00,86.58,86.71,86.55,86.64,6600.0,86.58,86.71,86.55,86.64,6600.0
2012-06-01 14:50:00,86.64,86.71,86.59,86.63,5200.0,86.64,86.71,86.59,86.63,5200.0
2012-06-01 14:55:00,86.64,86.81,86.58,86.72,13600.0,86.64,86.81,86.58,86.72,13600.0
2012-06-01 15:00:00,86.79,86.84,86.58,86.65,9200.0,86.79,86.84,86.58,86.65,9200.0
2012-06-01 15:05:00,86.65,86.82,86.65,86.74,7100.0,86.65,86.82,86.65,86.74,7100.0
2012-06-01 15:10:00,86.77,86.86,86.64,86.64,8200.0,86.77,86.86,86.64,86.64,8200.0
2012-06-01 15:15:00,86.65,86.7,86.29,86.29,7200.0,86.65,86.7,86.29,86.29,7200.0
2012-06-01 15:20:00,86.32,86.47,86.32,86.38,4900.0,86.32,86.47,86.32,86.38,4900.0
2012-06-01 15:25:00,86.41,86.55,86.38,86.48,10000.0,86.41,86.55,86.38,86.48,10000.0
2012-06-01 15:30:00,86.52,86.63,86.33,86.44,9900.0,86.52,86.63,86.33,86.44,9900.0
2012-06-01 15:35:00,86.47,86.51,86.37,86.46,10200.0,86.47,86.51,86.37,86.46,10200.0
2012-06-01 15:40:00,86.48,86.63,86.4,86.57,10900.0,86.48,86.63,86.4,86.57,10900.0
2012-06-01 15:45:00,86.59,86.86,86.57,86.75,24700.0,86.59,86.86,86.57,86.75,24700.0
2012-06-01 15:50:00,86.75,86.87,86.69,86.73,27000.0,86.75,86.87,86.69,86.73,27000.0
2012-06-01 15:55:00,86.76,86.84,86.5,86.53,32900.0,86.76,86.84,86.5,86.53,32900.0
2012-06-04 09:30:00,86.44,86.47,85.73,85.73,16700.0,86.44,86.47,85.73,85.73,16700.0
2012-06-04 09:35:00,85.73,86.41,85.73,86.33,40300.0,85.73,86.41,85.73,86.33,40300.0
2012-06-04 09:40:00,86.4,86.57,86.21,86.27,17300.0,86.4,86.57,86.21,86.27,17300.0
2012-06-04 09:45:00,86.3,86.3,85.26,85.58,12400.0,86.3,86.3,85.26,85.58,12400.0
2012-06-04 09:50:00,85.51,85.6,85.04,85.07,17300.0,85.51,85.6,85.04,85.07,17300.0
2012-06-04 09:55:00,85.08,85.1,84.31,84.69,17900.0,85.08,85.1,84.31,84.69,17900.0
2012-06-04 10:00:00,84.75,84.85,84.28,84.3,33500.0,84.75,84.85,84.28,84.3,33500.0
2012-06-04 10:05:00,84.36,84.36,84.2,84.27,13200.0,84.36,84.36,84.2,84.27,13200.0
2012-06-04 10:10:00,84.24,85.6,84.22,85.59,46600.0,84.24,85.6,84.22,85.59,46600.0
2012-06-04 10:15:00,85.6,86.36,85.6,86.17,14000.0,85.6,86.36,85.6,86.17,14000.0
2012-06-04 10:20:00,86.12,86.37,85.98,86.1,13900.0,86.12,86.37,85.98,86.1,13900.0
2012-06-04 10:25:00,86.1,86.23,85.87,85.94,20200.0,86.1,86.23,85.87,85.94,20200.0
2012-06-04 10:30:00,86.0,86.02,85.65,85.87,5300.0,86.0,86.02,85.65,85.87,5300.0
2012-06-04 10:35:00,85.85,85.94,85.77,85.85,3500.0,85.85,85.94,85.77,85.85,3500.0
2012-06-04 10:40:00,85.76,85.98,85.68,85.73,6300.0,85.76,85.98,85.68,85.73,6300.0
2012-06-04 10:45:00,85.69,85.72,85.5,85.58,5500.0,85.69,85.72,85.5,85.58,5500.0
2012-06-04 10:50:00,85.64,86.01,85.64,85.82,4700.0,85.64,86.01,85.64,85.82,4700.0
2012-06-04 10:55:00,85.92,86.09,85.88,85.92,5800.0,85.92,86.09,85.88,85.92,5800.0
2012-06-04 11:00:00,85.84,85.96,85.82,85.86,3000.0,85.84,85.96,85.82,85.86,3000.0
2012-06-04 11:05:00,85.85,85.85,85.63,85.71,6700.0,85.85,85.85,85.63,85.71,6700.0
2012-06-04 11:10:00,85.7,85.79,85.61,85.76,7400.0,85.7,85.79,85.61,85.76,7400.0
2012-06-04 11:15:00,85.83,85.87,85.57,85.58,4600.0,85.83,85.87,85.57,85.58,4600.0
2012-06-04 11:20:00,85.57,85.58,85.4,85.46,4300.0,85.57,85.58,85.4,85.46,4300.0
2012-06-04 11:25:00,85.47,85.53,85.22,85.29,4400.0,85.47,85.53,85.22,85.29,4400.0
2012-06-04 11:30:00,85.27,85.5,85.27,85.44,4400.0,85.27,85.5,85.27,85.44,4400.0
2012-06-04 11:35:00,85.46,85.47,85.33,85.46,5100.0,85.46,85.47,85.33,85.46,5100.0
2012-06-04 11:40:00,85.43,85.53,85.36,85.43,6400.0,85.43,85.53,85.36,85.43,6400.0
2012-06-04 11:45:00,85.45,85.59,85.41,85.51,4600.0,85.45,85.59,85.41,85.51,4600.0
2012-06-04 11:50:00,85.56,85.6,85.26,85.34,8100.0,85.56,85.6,85.26,85.34,8100.0
2012-06-04 11:55:00,85.34,85.51,85.34,85.46,2200.0,85.34,85.51,85.34,85.46,2200.0
2012-06-04 12:00:00,85.46,85.68,85.39,85.41,10200.0,85.46,85.68,85.39,85.41,10200.0
2012-06-04 12:05:00,85.43,85.62,85.42,85.52,5900.0,85.43,85.62,85.42,85.52,5900.0
2012-06-04 12:10:00,85.48,85.52,85.15,85.15,3700.0,85.48,85.52,85.15,85.15,3700.0
2012-06-04 12:15:00,85.18,85.37,85.15,85.31,21600.0,85.18,85.37,85.15,85.31,21600.0
2012-06-04 12:20:00,85.34,85.49,85.27,85.33,5300.0,85.34,85.49,85.27,85.33,5300.0
2012-06-04 12:25:00,85.35,85.45,85.29,85.4,5800.0,85.35,85.45,85.29,85.4,5800.0
2012-06-04 12:30:00,85.35,85.38,85.12,85.24,8400.0,85.35,85.38,85.12,85.24,8400.0
2012-06-04 12:35:00,85.28,85.54,85.26,85.54,3900.0,85.28,85.54,85.26,85.54,3900.0
2012-06-04 12:40:00,85.56,85.6,85.42,85.52,4300.0,85.56,85.6,85.42,85.52,4300.0
2012-06-04 12:45:00,85.59,85.63,85.38,85.38,3500.0,85.59,85.63,85.38,85.38,3500.0
2012-06-04 12:50:00,85.38,85.38,85.29,85.34,4800.0,85.38,85.38,85.29,85.34,4800.0
2012-06-04 12:55:00,85.32,85.38,85.32,85.33,3500.0,85.32,85.38,85.32,85.33,3500.0
2012-06-04 13:00:00,85.33,85.76,85.33,85.73,6600.0,85.33,85.76,85.33,85.73,6600.0
2012-06-04 13:05:00,85.74,85.79,85.59,85.59,7300.0,85.74,85.79,85.59,85.59,7300.0
2012-06-04 13:10:00,85.64,85.66,85.55,85.59,1600.0,85.64,85.66,85.55,85.59,1600.0
2012-06-04 13:15:00,85.64,85.69,85.4,85.46,5700.0,85.64,85.69,85.4,85.46,5700.0
2012-06-04 13:20:00,85.48,85.51,85.4,85.49,2600.0,85.48,85.51,85.4,85.49,2600.0
2012-06-04 13:25:00,85.46,85.54,85.33,85.48,3800.0,85.46,85.54,85.33,85.48,3800.0
2012-06-04 13:30:00,85.51,85.57,85.48,85.56,2700.0,85.51,85.57,85.48,85.56,2700.0
2012-06-04 13:35:00,85.54,85.77,85.54,85.7,12800.0,85.54,85.77,85.54,85.7,12800.0
2012-06-04 13:40:00,85.7,85.78,85.65,85.68,2500.0,85.7,85.78,85.65,85.68,2500.0
2012-06-04 13:45:00,85.62,85.64,85.27,85.32,3100.0,85.62,85.64,85.27,85.32,3100.0
2012-06-04 13:50:00,85.34,85.52,85.26,85.26,4100.0,85.34,85.52,85.26,85.26,4100.0
2012-06-04 13:55:00,85.31,85.45,85.23,85.39,4200.0,85.31,85.45,85.23,85.39,4200.0
2012-06-04 14:00:00,85.45,85.48,85.32,85.48,6800.0,85.45,85.48,85.32,85.48,6800.0
2012-06-04 14:05:00,85.54,85.54,85.32,85.39,5900.0,85.54,85.54,85.32,85.39,5900.0
2012-06-04 14:10:00,85.47,85.47,85.28,85.3,6300.0,85.47,85.47,85.28,85.3,6300.0
2012-06-04 14:15:00,85.32,85.6,85.29,85.58,7900.0,85.32,85.6,85.29,85.58,7900.0
2012-06-04 14:20:00,85.56,85.63,85.48,85.55,6000.0,85.56,85.63,85.48,85.55,6000.0
2012-06-04 14:25:00,85.66,85.99,85.66,85.98,5800.0,85.66,85.99,85.66,85.98,5800.0
2012-06-04 14:30:00,85.95,86.23,85.66,86.23,19900.0,85.95,86.23,85.66,86.23,19900.0
2012-06-04 14:35:00,86.23,86.65,86.23,86.38,20600.0,86.23,86.65,86.23,86.38,20600.0
2012-06-04 14:40:00,86.37,86.47,86.12,86.37,13700.0,86.37,86.47,86.12,86.37,13700.0
2012-06-04 14:45:00,86.35,86.6,86.35,86.44,8000.0,86.35,86.6,86.35,86.44,8000.0
2012-06-04 14:50:00,86.4,86.58,86.23,86.5,13700.0,86.4,86.58,86.23,86.5,13700.0
2012-06-04 14:55:00,86.5,86.5,86.18,86.24,6300.0,86.5,86.5,86.18,86.24,6300.0
2012-06-04 15:00:00,86.18,86.47,86.18,86.38,6400.0,86.18,86.47,86.18,86.38,6400.0
2012-06-04 15:05:00,86.38,86.42,86.03,86.03,6700.0,86.38,86.42,86.03,86.03,6700.0
2012-06-04 15:10:00,86.03,86.08,85.8,85.96,11700.0,86.03,86.08,85.8,85.96,11700.0
2012-06-04 15:15:00,85.96,86.04,85.78,86.0,4400.0,85.96,86.04,85.78,86.0,4400.0
2012-06-04 15:20:00,85.99,86.04,85.8,85.95,9800.0,85.99,86.04,85.8,85.95,9800.0
2012-06-04 15:25:00,85.91,86.19,85.78,86.17,5800.0,85.91,86.19,85.78,86.17,5800.0
2012-06-04 15:30:00,86.09,86.09,85.71,85.82,10400.0,86.09,86.09,85.71,85.82,10400.0
2012-06-04 15:35:00,85.79,85.97,85.75,85.97,18900.0,85.79,85.97,85.75,85.97,18900.0
2012-06-04 15:40:00,85.95,86.03,85.78,86.0,15400.0,85.95,86.03,85.78,86.0,15400.0
2012-06-04 15:45:00,86.01,86.11,85.97,85.99,14700.0,86.01,86.11,85.97,85.99,14700.0
2012-06-04 15:50:00,86.0,86.45,85.99,86.18,22600.0,86.0,86.45,85.99,86.18,22600.0
2012-06-04 15:55:00,86.15,86.41,86.15,86.3,15400.0,86.15,86.41,86.15,86.3,15400.0
2012-06-05 09:30:00,86.48,87.46,86.28,86.59,14700.0,86.48,87.46,86.28,86.59,14700.0
2012-06-05 09:35:00,86.55,87.16,86.21,86.28,7500.0,86.55,87.16,86.21,86.28,7500.0
2012-06-05 09:40:00,86.53,86.53,86.17,86.27,13400.0,86.53,86.53,86.17,86.27,13400.0
2012-06-05 09:45:00,86.24,86.42,86.19,86.33,6200.0,86.24,86.42,86.19,86.33,6200.0
2012-06-05 09:50:00,86.37,86.37,85.97,86.15,5200.0,86.37,86.37,85.97,86.15,5200.0
2012-06-05 09:55:00,86.15,86.21,85.98,86.21,5400.0,86.15,86.21,85.98,86.21,5400.0
2012-06-05 10:00:00,86.2,86.48,86.2,86.36,9600.0,86.2,86.48,86.2,86.36,9600.0
2012-06-05 10:05:00,86.38,86.76,86.36,86.58,11100.0,86.38,86.76,86.36,86.58,11100.0
2012-06-05 10:10:00,86.45,86.71,86.44,86.66,6300.0,86.45,86.71,86.44,86.66,6300.0
2012-06-05 10:15:00,86.63,86.71,86.39,86.65,19100.0,86.63,86.71,86.39,86.65,19100.0
2012-06-05 10:20:00,86.65,86.76,86.58,86.64,16300.0,86.65,86.76,86.58,86.64,16300.0
2012-06-05 10:25:00,86.63,86.63,86.35,86.35,19500.0,86.63,86.63,86.35,86.35,19500.0
2012-06-05 10:30:00,86.42,86.43,86.28,86.39,13700.0,86.42,86.43,86.28,86.39,13700.0
2012-06-05 10:35:00,86.4,86.44,86.24,86.37,12900.0,86.4,86.44,86.24,86.37,12900.0
2012-06-05 10:40:00,86.38,86.41,86.29,86.32,5800.0,86.38,86.41,86.29,86.32,5800.0
2012-06-05 10:45:00,86.38,86.4,85.69,85.76,7900.0,86.38,86.4,85.69,85.76,7900.0
2012-06-05 10:50:00,85.82,85.82,85.46,85.46,8100.0,85.82,85.82,85.46,85.46,8100.0
2012-06-05 10:55:00,85.45,85.58,85.01,85.09,13200.0,85.45,85.58,85.01,85.09,13200.0
2012-06-05 11:00:00,85.14,85.54,85.13,85.4,7500.0,85.14,85.54,85.13,85.4,7500.0
2012-06-05 11:05:00,85.4,85.73,85.4,85.58,16800.0,85.4,85.73,85.4,85.58,16800.0
2012-06-05 11:10:00,85.58,85.66,85.5,85.56,21700.0,85.58,85.66,85.5,85.56,21700.0
2012-06-05 11:15:00,85.6,85.72,85.45,85.72,17600.0,85.6,85.72,85.45,85.72,17600.0
2012-06-05 11:20:00,85.66,85.8,85.64,85.69,7700.0,85.66,85.8,85.64,85.69,7700.0
2012-06-05 11:25:00,85.69,86.09,85.69,86.05,31800.0,85.69,86.09,85.69,86.05,31800.0
2012-06-05 11:30:00,86.0,86.14,85.98,86.06,22100.0,86.0,86.14,85.98,86.06,22100.0
2012-06-05 11:35:00,86.06,86.08,85.68,85.74,10500.0,86.06,86.08,85.68,85.74,10500.0
2012-06-05 11:40:00,85.76,85.9,85.35,85.81,14200.0,85.76,85.9,85.35,85.81,14200.0
2012-06-05 11:45:00,85.81,86.03,85.81,85.97,9700.0,85.81,86.03,85.81,85.97,9700.0
2012-06-05 11:50:00,85.91,86.03,85.91,86.03,15200.0,85.91,86.03,85.91,86.03,15200.0
2012-06-05 11:55:00,85.97,86.02,85.69,85.7,3200.0,85.97,86.02,85.69,85.7,3200.0
2012-06-05 12:00:00,85.7,86.1,85.7,86.0,5200.0,85.7,86.1,85.7,86.0,5200.0
2012-06-05 12:05:00,86.04,86.25,85.97,85.99,12700.0,86.04,86.25,85.97,85.99,12700.0
2012-06-05 12:10:00,86.0,86.25,85.98,86.03,6500.0,86.0,86.25,85.98,86.03,6500.0
2012-06-05 12:15:00,85.99,86.0,85.87,85.95,5200.0,85.99,86.0,85.87,85.95,5200.0
2012-06-05 12:20:00,85.93,85.99,85.83,85.94,4500.0,85.93,85.99,85.83,85.94,4500.0
2012-06-05 12:25:00,85.94,86.0,85.76,85.89,7600.0,85.94,86.0,85.76,85.89,7600.0
2012-06-05 12:30:00,85.93,86.12,85.88,86.12,14300.0,85.93,86.12,85.88,86.12,14300.0
2012-06-05 12:35:00,86.08,86.08,85.9,86.05,14600.0,86.08,86.08,85.9,86.05,14600.0
2012-06-05 12:40:00,86.08,86.16,85.99,86.04,2700.0,86.08,86.16,85.99,86.04,2700.0
2012-06-05 12:45:00,86.08,86.09,85.74,85.83,4900.0,86.08,86.09,85.74,85.83,4900.0
2012-06-05 12:50:00,85.82,86.07,85.77,85.93,6000.0,85.82,86.07,85.77,85.93,6000.0
2012-06-05 12:55:00,85.9,86.14,85.83,86.04,12500.0,85.9,86.14,85.83,86.04,12500.0
2012-06-05 13:00:00,85.98,86.13,85.87,86.11,19600.0,85.98,86.13,85.87,86.11,19600.0
2012-06-05 13:05:00,86.12,86.12,85.92,86.07,5800.0,86.12,86.12,85.92,86.07,5800.0
2012-06-05 13:10:00,86.12,86.15,85.98,86.09,22600.0,86.12,86.15,85.98,86.09,22600.0
2012-06-05 13:15:00,86.1,86.22,85.97,85.99,47500.0,86.1,86.22,85.97,85.99,47500.0
2012-06-05 13:20:00,85.97,86.2,85.93,86.14,14600.0,85.97,86.2,85.93,86.14,14600.0
2012-06-05 13:25:00,86.15,86.26,86.11,86.26,17400.0,86.15,86.26,86.11,86.26,17400.0
2012-06-05 13:30:00,86.28,86.64,86.28,86.48,6600.0,86.28,86.64,86.28,86.48,6600.0
2012-06-05 13:35:00,86.54,86.85,86.54,86.75,12400.0,86.54,86.85,86.54,86.75,12400.0
2012-06-05 13:40:00,86.8,87.06,86.73,87.04,11400.0,86.8,87.06,86.73,87.04,11400.0
2012-06-05 13:45:00,87.08,87.08,86.72,86.81,12900.0,87.08,87.08,86.72,86.81,12900.0
2012-06-05 13:50:00,86.86,87.12,86.86,87.09,4800.0,86.86,87.12,86.86,87.09,4800.0
2012-06-05 13:55:00,87.01,87.05,86.94,86.98,5400.0,87.01,87.05,86.94,86.98,5400.0
2012-06-05 14:00:00,87.03,87.1,86.79,86.81,7700.0,87.03,87.1,86.79,86.81,7700.0
2012-06-05 14:05:00,86.92,87.12,86.87,87.1,13700.0,86.92,87.12,86.87,87.1,13700.0
2012-06-05 14:10:00,87.09,87.12,86.88,87.02,14300.0,87.09,87.12,86.88,87.02,14300.0
2012-06-05 14:15:00,87.01,87.04,86.91,87.01,4000.0,87.01,87.04,86.91,87.01,4000.0
2012-06-05 14:20:00,87.01,87.07,86.86,86.99,7900.0,87.01,87.07,86.86,86.99,7900.0
2012-06-05 14:25:00,87.03,87.05,86.87,86.91,6400.0,87.03,87.05,86.87,86.91,6400.0
2012-06-05 14:30:00,86.95,87.0,86.64,86.99,10000.0,86.95,87.0,86.64,86.99,10000.0
2012-06-05 14:35:00,86.99,87.0,86.53,86.56,8700.0,86.99,87.0,86.53,86.56,8700.0
2012-06-05 14:40:00,86.55,86.9,86.55,86.78,7400.0,86.55,86.9,86.55,86.78,7400.0
2012-06-05 14:45:00,86.73,86.93,86.73,86.92,8300.0,86.73,86.93,86.73,86.92,8300.0
2012-06-05 14:50:00,86.93,87.01,86.83,86.89,12700.0,86.93,87.01,86.83,86.89,12700.0
2012-06-05 14:55:00,86.97,86.98,86.7,86.9,13700.0,86.97,86.98,86.7,86.9,13700.0
2012-06-05 15:00:00,86.95,87.0,86.84,87.0,15100.0,86.95,87.0,86.84,87.0,15100.0
2012-06-05 15:05:00,87.0,87.01,86.86,86.9,29800.0,87.0,87.01,86.86,86.9,29800.0
2012-06-05 15:10:00,86.87,87.0,86.87,86.95,11600.0,86.87,87.0,86.87,86.95,11600.0
2012-06-05 15:15:00,86.97,87.11,86.95,87.1,10400.0,86.97,87.11,86.95,87.1,10400.0
2012-06-05 15:20:00,87.05,87.29,87.04,87.27,12400.0,87.05,87.29,87.04,87.27,12400.0
2012-06-05 15:25:00,87.26,87.34,87.02,87.04,11500.0,87.26,87.34,87.02,87.04,11500.0
2012-06-05 15:30:00,87.06,87.33,87.03,87.24,18100.0,87.06,87.33,87.03,87.24,18100.0
2012-06-05 15:35:00,87.32,87.35,87.18,87.33,7600.0,87.32,87.35,87.18,87.33,7600.0
2012-06-05 15:40:00,87.35,87.36,87.11,87.18,14200.0,87.35,87.36,87.11,87.18,14200.0
2012-06-05 15:45:00,87.17,87.25,86.92,87.03,21100.0,87.17,87.25,86.92,87.03,21100.0
2012-06-05 15:50:00,87.03,87.49,87.03,87.14,41400.0,87.03,87.49,87.03,87.14,41400.0
2012-06-05 15:55:00,87.11,87.46,87.03,87.38,60400.0,87.11,87.46,87.03,87.38,60400.0
2012-06-06 09:30:00,91.6,92.9,90.84,92.67,189500.0,91.6,92.9,90.84,92.67,189500.0
2012-06-06 09:35:00,92.51,93.33,92.4,93.02,142600.0,92.51,93.33,92.4,93.02,142600.0
2012-06-06 09:40:00,93.17,93.33,92.74,93.19,144400.0,93.17,93.33,92.74,93.19,144400.0
2012-06-06 09:45:00,93.14,94.5,93.14,94.33,130600.0,93.14,94.5,93.14,94.33,130600.0
2012-06-06 09:50:00,94.25,94.65,94.0,94.3,99300.0,94.25,94.65,94.0,94.3,99300.0
2012-06-06 09:55:00,94.31,94.47,94.0,94.28,62600.0,94.31,94.47,94.0,94.28,62600.0
2012-06-06 10:00:00,94.31,94.9,94.14,94.88,122800.0,94.31,94.9,94.14,94.88,122800.0
2012-06-06 10:05:00,94.88,94.88,94.0,94.36,88100.0,94.88,94.88,94.0,94.36,88100.0
2012-06-06 10:10:00,94.32,94.73,94.05,94.2,29800.0,94.32,94.73,94.05,94.2,29800.0
2012-06-06 10:15:00,94.26,94.48,93.65,94.04,66800.0,94.26,94.48,93.65,94.04,66800.0
2012-06-06 10:20:00,94.1,94.2,93.6,93.89,36200.0,94.1,94.2,93.6,93.89,36200.0
2012-06-06 10:25:00,93.87,94.28,93.81,94.04,37000.0,93.87,94.28,93.81,94.04,37000.0
2012-06-06 10:30:00,94.04,94.41,93.86,94.23,26800.0,94.04,94.41,93.86,94.23,26800.0
2012-06-06 10:35:00,94.23,95.44,94.16,95.18,96500.0,94.23,95.44,94.16,95.18,96500.0
2012-06-06 10:40:00,95.17,95.25,94.78,95.07,55000.0,95.17,95.25,94.78,95.07,55000.0
2012-06-06 10:45:00,95.11,95.23,94.94,95.0,21300.0,95.11,95.23,94.94,95.0,21300.0
2012-06-06 10:50:00,95.06,95.53,95.03,95.4,37000.0,95.06,95.53,95.03,95.4,37000.0
2012-06-06 10:55:00,95.4,96.62,95.4,96.56,125300.0,95.4,96.62,95.4,96.56,125300.0
2012-06-06 11:00:00,96.56,97.17,96.45,96.63,76700.0,96.56,97.17,96.45,96.63,76700.0
2012-06-06 11:05:00,96.45,96.99,96.24,96.73,46800.0,96.45,96.99,96.24,96.73,46800.0
2012-06-06 11:10:00,96.78,97.15,96.56,97.0,42500.0,96.78,97.15,96.56,97.0,42500.0
2012-06-06 11:15:00,97.0,97.0,96.5,96.67,14300.0,97.0,97.0,96.5,96.67,14300.0
2012-06-06 11:20:00,96.6,96.88,96.56,96.84,17500.0,96.6,96.88,96.56,96.84,17500.0
2012-06-06 11:25:00,96.86,96.95,96.3,96.47,51600.0,96.86,96.95,96.3,96.47,51600.0
2012-06-06 11:30:00,96.47,96.5,96.05,96.28,18000.0,96.47,96.5,96.05,96.28,18000.0
2012-06-06 11:35:00,96.35,97.15,96.29,97.15,42200.0,96.35,97.15,96.29,97.15,42200.0
2012-06-06 11:40:00,97.15,97.77,96.93,97.45,58600.0,97.15,97.77,96.93,97.45,58600.0
2012-06-06 11:45:00,97.45,97.89,97.28,97.73,41400.0,97.45,97.89,97.28,97.73,41400.0
2012-06-06 11:50:00,97.76,97.76,97.29,97.43,34000.0,97.76,97.76,97.29,97.43,34000.0
2012-06-06 11:55:00,97.43,97.64,97.29,97.61,45800.0,97.43,97.64,97.29,97.61,45800.0
2012-06-06 12:00:00,97.61,97.64,97.13,97.15,32200.0,97.61,97.64,97.13,97.15,32200.0
2012-06-06 12:05:00,97.27,97.27,96.46,96.51,29500.0,97.27,97.27,96.46,96.51,29500.0
2012-06-06 12:10:00,96.53,96.77,96.18,96.36,23900.0,96.53,96.77,96.18,96.36,23900.0
2012-06-06 12:15:00,96.37,96.57,96.15,96.27,10200.0,96.37,96.57,96.15,96.27,10200.0
2012-06-06 12:20:00,96.14,96.41,95.79,95.84,40000.0,96.14,96.41,95.79,95.84,40000.0
2012-06-06 12:25:00,95.86,96.34,95.86,96.03,24900.0,95.86,96.34,95.86,96.03,24900.0
2012-06-06 12:30:00,96.07,96.2,95.98,96.07,10900.0,96.07,96.2,95.98,96.07,10900.0
2012-06-06 12:35:00,96.1,96.16,95.94,96.13,17900.0,96.1,96.16,95.94,96.13,17900.0
2012-06-06 12:40:00,96.07,96.45,96.06,96.45,27500.0,96.07,96.45,96.06,96.45,27500.0
2012-06-06 12:45:00,96.45,96.55,96.36,96.44,12600.0,96.45,96.55,96.36,96.44,12600.0
2012-06-06 12:50:00,96.45,96.47,96.12,96.13,14000.0,96.45,96.47,96.12,96.13,14000.0
2012-06-06 12:55:00,96.15,96.35,95.86,95.96,14900.0,96.15,96.35,95.86,95.96,14900.0
2012-06-06 13:00:00,96.1,96.18,95.96,95.99,13400.0,96.1,96.18,95.96,95.99,13400.0
2012-06-06 13:05:00,95.92,95.93,95.66,95.71,25500.0,95.92,95.93,95.66,95.71,25500.0
2012-06-06 13:10:00,95.74,95.82,95.52,95.79,36200.0,95.74,95.82,95.52,95.79,36200.0
2012-06-06 13:15:00,95.81,96.1,95.65,96.03,19200.0,95.81,96.1,95.65,96.03,19200.0
2012-06-06 13:20:00,95.95,96.04,95.81,95.89,14200.0,95.95,96.04,95.81,95.89,14200.0
2012-06-06 13:25:00,95.89,96.13,95.87,96.13,10700.0,95.89,96.13,95.87,96.13,10700.0
2012-06-06 13:30:00,96.13,96.13,95.86,95.9,12100.0,96.13,96.13,95.86,95.9,12100.0
2012-06-06 13:35:00,95.9,95.91,95.65,95.68,17700.0,95.9,95.91,95.65,95.68,17700.0
2012-06-06 13:40:00,95.64,95.68,95.25,95.46,26500.0,95.64,95.68,95.25,95.46,26500.0
2012-06-06 13:45:00,95.49,95.51,95.31,95.46,9500.0,95.49,95.51,95.31,95.46,9500.0
2012-06-06 13:50:00,95.49,95.49,95.18,95.24,17400.0,95.49,95.49,95.18,95.24,17400.0
2012-06-06 13:55:00,95.23,95.49,95.17,95.31,18400.0,95.23,95.49,95.17,95.31,18400.0
2012-06-06 14:00:00,95.28,95.4,95.07,95.13,21000.0,95.28,95.4,95.07,95.13,21000.0
2012-06-06 14:05:00,95.13,95.35,95.11,95.17,13300.0,95.13,95.35,95.11,95.17,13300.0
2012-06-06 14:10:00,95.24,95.24,94.73,94.74,29200.0,95.24,95.24,94.73,94.74,29200.0
2012-06-06 14:15:00,94.73,94.82,94.47,94.63,40100.0,94.73,94.82,94.47,94.63,40100.0
2012-06-06 14:20:00,94.69,94.69,94.46,94.55,16300.0,94.69,94.69,94.46,94.55,16300.0
2012-06-06 14:25:00,94.5,94.96,94.24,94.25,74100.0,94.5,94.96,94.24,94.25,74100.0
2012-06-06 14:30:00,94.24,94.68,94.15,94.5,61900.0,94.24,94.68,94.15,94.5,61900.0
2012-06-06 14:35:00,94.56,95.26,94.53,95.15,63700.0,94.56,95.26,94.53,95.15,63700.0
2012-06-06 14:40:00,95.2,95.45,94.84,94.86,34800.0,95.2,95.45,94.84,94.86,34800.0
2012-06-06 14:45:00,94.83,94.88,94.44,94.58,26800.0,94.83,94.88,94.44,94.58,26800.0
2012-06-06 14:50:00,94.59,94.59,94.11,94.39,24700.0,94.59,94.59,94.11,94.39,24700.0
2012-06-06 14:55:00,94.45,94.69,94.42,94.54,22500.0,94.45,94.69,94.42,94.54,22500.0
2012-06-06 15:00:00,94.54,95.0,94.49,94.77,27600.0,94.54,95.0,94.49,94.77,27600.0
2012-06-06 15:05:00,94.77,94.78,94.4,94.62,21500.0,94.77,94.78,94.4,94.62,21500.0
2012-06-06 15:10:00,94.68,94.73,94.5,94.5,18500.0,94.68,94.73,94.5,94.5,18500.0
2012-06-06 15:15:00,94.52,94.53,94.27,94.34,24400.0,94.52,94.53,94.27,94.34,24400.0
2012-06-06 15:20:00,94.32,94.46,94.17,94.22,40200.0,94.32,94.46,94.17,94.22,40200.0
2012-06-06 15:25:00,94.2,94.47,94.2,94.33,27900.0,94.2,94.47,94.2,94.33,27900.0
2012-06-06 15:30:00,94.35,94.41,94.25,94.38,37900.0,94.35,94.41,94.25,94.38,37900.0
2012-06-06 15:35:00,94.37,94.57,94.3,94.36,34400.0,94.37,94.57,94.3,94.36,34400.0
2012-06-06 15:40:00,94.3,94.48,94.3,94.41,50500.0,94.3,94.48,94.3,94.41,50500.0
2012-06-06 15:45:00,94.41,94.7,94.35,94.5,46700.0,94.41,94.7,94.35,94.5,46700.0
2012-06-06 15:50:00,94.5,94.64,94.45,94.58,71600.0,94.5,94.64,94.45,94.58,71600.0
2012-06-06 15:55:00,94.61,94.82,94.45,94.82,98700.0,94.61,94.82,94.45,94.82,98700.0
2012-06-07 09:30:00,96.07,97.0,95.94,96.9,43100.0,96.07,97.0,95.94,96.9,43100.0
2012-06-07 09:35:00,96.76,96.76,95.56,95.86,40200.0,96.76,96.76,95.56,95.86,40200.0
2012-06-07 09:40:00,95.72,96.19,95.52,96.09,31600.0,95.72,96.19,95.52,96.09,31600.0
2012-06-07 09:45:00,96.12,96.37,95.93,95.98,45900.0,96.12,96.37,95.93,95.98,45900.0
2012-06-07 09:50:00,96.01,96.01,95.53,95.81,11700.0,96.01,96.01,95.53,95.81,11700.0
2012-06-07 09:55:00,95.79,95.9,95.25,95.46,7200.0,95.79,95.9,95.25,95.46,7200.0
2012-06-07 10:00:00,95.5,95.54,94.86,95.19,12000.0,95.5,95.54,94.86,95.19,12000.0
2012-06-07 10:05:00,95.09,95.29,94.75,94.88,14100.0,95.09,95.29,94.75,94.88,14100.0
2012-06-07 10:10:00,94.83,94.85,94.38,94.5,37600.0,94.83,94.85,94.38,94.5,37600.0
2012-06-07 10:15:00,94.44,94.49,94.11,94.28,26300.0,94.44,94.49,94.11,94.28,26300.0
2012-06-07 10:20:00,94.26,94.71,94.17,94.71,23400.0,94.26,94.71,94.17,94.71,23400.0
2012-06-07 10:25:00,94.63,94.81,94.42,94.42,30700.0,94.63,94.81,94.42,94.42,30700.0
2012-06-07 10:30:00,94.39,94.67,94.34,94.44,17500.0,94.39,94.67,94.34,94.44,17500.0
2012-06-07 10:35:00,94.41,94.58,94.29,94.36,12800.0,94.41,94.58,94.29,94.36,12800.0
2012-06-07 10:40:00,94.34,94.34,93.78,94.08,24500.0,94.34,94.34,93.78,94.08,24500.0
2012-06-07 10:45:00,94.1,94.17,93.9,94.11,13000.0,94.1,94.17,93.9,94.11,13000.0
2012-06-07 10:50:00,94.08,94.16,93.91,94.16,10100.0,94.08,94.16,93.91,94.16,10100.0
2012-06-07 10:55:00,94.17,94.36,94.05,94.36,6700.0,94.17,94.36,94.05,94.36,6700.0
2012-06-07 11:00:00,94.38,94.75,94.33,94.75,15400.0,94.38,94.75,94.33,94.75,15400.0
2012-06-07 11:05:00,94.7,94.75,94.44,94.58,38500.0,94.7,94.75,94.44,94.58,38500.0
2012-06-07 11:10:00,94.58,94.58,94.09,94.18,12200.0,94.58,94.58,94.09,94.18,12200.0
2012-06-07 11:15:00,94.16,94.44,94.0,94.19,18600.0,94.16,94.44,94.0,94.19,18600.0
2012-06-07 11:20:00,94.25,94.34,94.0,94.2,10700.0,94.25,94.34,94.0,94.2,10700.0
2012-06-07 11:25:00,94.22,94.3,94.04,94.1,17700.0,94.22,94.3,94.04,94.1,17700.0
2012-06-07 11:30:00,94.11,94.11,93.96,94.03,23300.0,94.11,94.11,93.96,94.03,23300.0
2012-06-07 11:35:00,94.06,94.32,94.05,94.29,15800.0,94.06,94.32,94.05,94.29,15800.0
2012-06-07 11:40:00,94.35,94.49,94.15,94.28,14000.0,94.35,94.49,94.15,94.28,14000.0
2012-06-07 11:45:00,94.29,94.44,94.26,94.44,10600.0,94.29,94.44,94.26,94.44,10600.0
2012-06-07 11:50:00,94.52,94.75,94.35,94.35,10400.0,94.52,94.75,94.35,94.35,10400.0
2012-06-07 11:55:00,94.27,94.27,94.15,94.26,4600.0,94.27,94.27,94.15,94.26,4600.0
2012-06-07 12:00:00,94.26,94.26,93.98,94.04,8100.0,94.26,94.26,93.98,94.04,8100.0
2012-06-07 12:05:00,93.96,93.98,93.76,93.89,17600.0,93.96,93.98,93.76,93.89,17600.0
2012-06-07 12:10:00,93.88,94.17,93.8,94.17,9100.0,93.88,94.17,93.8,94.17,9100.0
2012-06-07 12:15:00,94.2,94.41,93.95,93.97,24400.0,94.2,94.41,93.95,93.97,24400.0
2012-06-07 12:20:00,93.97,94.1,93.95,94.02,5700.0,93.97,94.1,93.95,94.02,5700.0
2012-06-07 12:25:00,94.04,94.19,93.98,94.19,6400.0,94.04,94.19,93.98,94.19,6400.0
2012-06-07 12:30:00,94.11,94.16,93.97,94.02,12900.0,94.11,94.16,93.97,94.02,12900.0
2012-06-07 12:35:00,94.09,94.29,94.08,94.29,4600.0,94.09,94.29,94.08,94.29,4600.0
2012-06-07 12:40:00,94.32,94.43,94.2,94.34,25500.0,94.32,94.43,94.2,94.34,25500.0
2012-06-07 12:45:00,94.34,94.51,94.34,94.51,15900.0,94.34,94.51,94.34,94.51,15900.0
2012-06-07 12:50:00,94.51,94.75,94.51,94.67,10900.0,94.51,94.75,94.51,94.67,10900.0
2012-06-07 12:55:00,94.69,94.72,94.41,94.56,7300.0,94.69,94.72,94.41,94.56,7300.0
2012-06-07 13:00:00,94.57,94.64,94.5,94.63,3800.0,94.57,94.64,94.5,94.63,3800.0
2012-06-07 13:05:00,94.63,94.71,94.52,94.7,5200.0,94.63,94.71,94.52,94.7,5200.0
2012-06-07 13:10:00,94.67,94.75,94.63,94.66,4200.0,94.67,94.75,94.63,94.66,4200.0
2012-06-07 13:15:00,94.7,94.83,94.64,94.71,14000.0,94.7,94.83,94.64,94.71,14000.0
2012-06-07 13:20:00,94.75,94.79,94.71,94.75,8600.0,94.75,94.79,94.71,94.75,8600.0
2012-06-07 13:25:00,94.76,94.79,94.67,94.71,10000.0,94.76,94.79,94.67,94.71,10000.0
2012-06-07 13:30:00,94.72,94.73,94.43,94.58,29000.0,94.72,94.73,94.43,94.58,29000.0
2012-06-07 13:35:00,94.53,94.53,94.26,94.26,6600.0,94.53,94.53,94.26,94.26,6600.0
2012-06-07 13:40:00,94.34,94.42,94.22,94.22,8200.0,94.34,94.42,94.22,94.22,8200.0
2012-06-07 13:45:00,94.26,94.41,94.23,94.23,4300.0,94.26,94.41,94.23,94.23,4300.0
2012-06-07 13:50:00,94.18,94.18,93.87,93.92,9300.0,94.18,94.18,93.87,93.92,9300.0
2012-06-07 13:55:00,93.92,94.07,93.9,94.07,3800.0,93.92,94.07,93.9,94.07,3800.0
2012-06-07 14:00:00,94.04,94.09,93.97,94.08,3900.0,94.04,94.09,93.97,94.08,3900.0
2012-06-07 14:05:00,94.09,94.22,93.94,93.95,9100.0,94.09,94.22,93.94,93.95,9100.0
2012-06-07 14:10:00,93.96,94.09,93.9,94.09,4600.0,93.96,94.09,93.9,94.09,4600.0
2012-06-07 14:15:00,94.08,94.35,94.08,94.23,4300.0,94.08,94.35,94.08,94.23,4300.0
2012-06-07 14:20:00,94.24,94.38,94.23,94.29,5800.0,94.24,94.38,94.23,94.29,5800.0
2012-06-07 14:25:00,94.32,94.36,94.26,94.36,1800.0,94.32,94.36,94.26,94.36,1800.0
2012-06-07 14:30:00,94.35,94.41,94.29,94.29,7100.0,94.35,94.41,94.29,94.29,7100.0
2012-06-07 14:35:00,94.29,94.51,94.29,94.5,5900.0,94.29,94.51,94.29,94.5,5900.0
2012-06-07 14:40:00,94.49,94.49,94.3,94.3,15000.0,94.49,94.49,94.3,94.3,15000.0
2012-06-07 14:45:00,94.3,94.5,94.3,94.5,8400.0,94.3,94.5,94.3,94.5,8400.0
2012-06-07 14:50:00,94.5,94.52,94.45,94.52,9000.0,94.5,94.52,94.45,94.52,9000.0
2012-06-07 14:55:00,94.54,94.56,94.39,94.54,11200.0,94.54,94.56,94.39,94.54,11200.0
2012-06-07 15:00:00,94.55,94.55,94.29,94.36,18100.0,94.55,94.55,94.29,94.36,18100.0
2012-06-07 15:05:00,94.31,94.49,94.29,94.37,7400.0,94.31,94.49,94.29,94.37,7400.0
2012-06-07 15:10:00,94.41,94.53,94.32,94.38,10000.0,94.41,94.53,94.32,94.38,10000.0
2012-06-07 15:15:00,94.34,94.34,93.94,93.98,15800.0,94.34,94.34,93.94,93.98,15800.0
2012-06-07 15:20:00,94.0,94.21,93.93,94.17,15100.0,94.0,94.21,93.93,94.17,15100.0
2012-06-07 15:25:00,94.15,94.17,93.97,94.01,9100.0,94.15,94.17,93.97,94.01,9100.0
2012-06-07 15:30:00,93.99,94.02,93.79,93.96,18000.0,93.99,94.02,93.79,93.96,18000.0
2012-06-07 15:35:00,93.93,93.93,93.59,93.64,11800.0,93.93,93.93,93.59,93.64,11800.0
2012-06-07 15:40:00,93.72,93.79,93.39,93.43,29300.0,93.72,93.79,93.39,93.43,29300.0
2012-06-07 15:45:00,93.43,93.55,93.27,93.37,25500.0,93.43,93.55,93.27,93.37,25500.0
2012-06-07 15:50:00,93.38,93.38,92.88,93.05,32700.0,93.38,93.38,92.88,93.05,32700.0
2012-06-07 15:55:00,93.02,93.49,93.02,93.33,40000.0,93.02,93.49,93.02,93.33,40000.0
2012-06-08 09:30:00,92.97,93.0,92.23,92.54,20700.0,92.97,93.0,92.23,92.54,20700.0
2012-06-08 09:35:00,92.51,92.99,92.49,92.92,30700.0,92.51,92.99,92.49,92.92,30700.0
2012-06-08 09:40:00,92.8,92.87,92.56,92.66,32200.0,92.8,92.87,92.56,92.66,32200.0
2012-06-08 09:45:00,92.62,92.99,92.51,92.84,13700.0,92.62,92.99,92.51,92.84,13700.0
2012-06-08 09:50:00,92.89,93.38,92.76,93.26,20500.0,92.89,93.38,92.76,93.26,20500.0
2012-06-08 09:55:00,93.32,93.92,93.32,93.7,17800.0,93.32,93.92,93.32,93.7,17800.0
2012-06-08 10:00:00,93.61,93.73,93.23,93.36,6400.0,93.61,93.73,93.23,93.36,6400.0
2012-06-08 10:05:00,93.42,93.64,93.24,93.28,7300.0,93.42,93.64,93.24,93.28,7300.0
2012-06-08 10:10:00,93.29,93.35,92.86,92.97,18100.0,93.29,93.35,92.86,92.97,18100.0
2012-06-08 10:15:00,92.99,93.26,92.81,92.9,28700.0,92.99,93.26,92.81,92.9,28700.0
2012-06-08 10:20:00,92.93,93.14,92.82,93.03,11300.0,92.93,93.14,92.82,93.03,11300.0
2012-06-08 10:25:00,92.96,93.24,92.92,93.17,5600.0,92.96,93.24,92.92,93.17,5600.0
2012-06-08 10:30:00,93.13,93.35,93.04,93.2,14200.0,93.13,93.35,93.04,93.2,14200.0
2012-06-08 10:35:00,93.22,93.9,93.22,93.65,17500.0,93.22,93.9,93.22,93.65,17500.0
2012-06-08 10:40:00,93.66,93.83,93.51,93.81,5300.0,93.66,93.83,93.51,93.81,5300.0
2012-06-08 10:45:00,93.95,94.25,93.82,94.1,22000.0,93.95,94.25,93.82,94.1,22000.0
2012-06-08 10:50:00,94.09,94.17,93.79,94.06,14300.0,94.09,94.17,93.79,94.06,14300.0
2012-06-08 10:55:00,94.03,94.27,93.85,94.16,16700.0,94.03,94.27,93.85,94.16,16700.0
2012-06-08 11:00:00,94.3,94.33,93.86,93.9,12800.0,94.3,94.33,93.86,93.9,12800.0
2012-06-08 11:05:00,93.93,93.98,93.6,93.63,8500.0,93.93,93.98,93.6,93.63,8500.0
2012-06-08 11:10:00,93.59,93.65,93.31,93.31,3900.0,93.59,93.65,93.31,93.31,3900.0
2012-06-08 11:15:00,93.35,93.41,93.0,93.0,52200.0,93.35,93.41,93.0,93.0,52200.0
2012-06-08 11:20:00,93.03,93.44,93.03,93.21,7400.0,93.03,93.44,93.03,93.21,7400.0
2012-06-08 11:25:00,93.24,93.37,93.09,93.25,6000.0,93.24,93.37,93.09,93.25,6000.0
2012-06-08 11:30:00,93.26,93.5,93.09,93.33,11700.0,93.26,93.5,93.09,93.33,11700.0
2012-06-08 11:35:00,93.38,93.38,93.12,93.12,6200.0,93.38,93.38,93.12,93.12,6200.0
2012-06-08 11:40:00,93.15,93.26,93.14,93.19,3100.0,93.15,93.26,93.14,93.19,3100.0
2012-06-08 11:45:00,93.16,93.35,93.1,93.26,8400.0,93.16,93.35,93.1,93.26,8400.0
2012-06-08 11:50:00,93.26,93.4,93.18,93.23,5100.0,93.26,93.4,93.18,93.23,5100.0
2012-06-08 11:55:00,93.2,93.4,93.2,93.25,4700.0,93.2,93.4,93.2,93.25,4700.0
2012-06-08 12:00:00,93.26,93.37,93.14,93.3,7700.0,93.26,93.37,93.14,93.3,7700.0
2012-06-08 12:05:00,93.33,93.58,93.22,93.28,12400.0,93.33,93.58,93.22,93.28,12400.0
2012-06-08 12:10:00,93.33,93.5,93.32,93.37,2400.0,93.33,93.5,93.32,93.37,2400.0
2012-06-08 12:15:00,93.3,93.35,93.18,93.29,5500.0,93.3,93.35,93.18,93.29,5500.0
2012-06-08 12:20:00,93.25,93.25,93.09,93.15,9400.0,93.25,93.25,93.09,93.15,9400.0
2012-06-08 12:25:00,93.18,93.19,93.05,93.19,6700.0,93.18,93.19,93.05,93.19,6700.0
2012-06-08 12:30:00,93.15,93.61,93.1,93.52,10600.0,93.15,93.61,93.1,93.52,10600.0
2012-06-08 12:35:00,93.51,93.56,93.33,93.48,5000.0,93.51,93.56,93.33,93.48,5000.0
2012-06-08 12:40:00,93.54,93.69,93.36,93.68,14000.0,93.54,93.69,93.36,93.68,14000.0
2012-06-08 12:45:00,93.68,93.79,93.64,93.75,7900.0,93.68,93.79,93.64,93.75,7900.0
2012-06-08 12:50:00,93.71,93.8,93.6,93.8,5400.0,93.71,93.8,93.6,93.8,5400.0
2012-06-08 12:55:00,93.77,93.89,93.73,93.89,7300.0,93.77,93.89,93.73,93.89,7300.0
2012-06-08 13:00:00,93.93,94.21,93.83,93.98,7000.0,93.93,94.21,93.83,93.98,7000.0
2012-06-08 13:05:00,94.12,94.3,94.02,94.22,7300.0,94.12,94.3,94.02,94.22,7300.0
2012-06-08 13:10:00,94.2,94.36,94.11,94.3,6500.0,94.2,94.36,94.11,94.3,6500.0
2012-06-08 13:15:00,94.35,94.43,94.17,94.24,4300.0,94.35,94.43,94.17,94.24,4300.0
2012-06-08 13:20:00,94.4,94.5,94.3,94.37,4300.0,94.4,94.5,94.3,94.37,4300.0
2012-06-08 13:25:00,94.37,94.37,94.09,94.09,1000.0,94.37,94.37,94.09,94.09,1000.0
2012-06-08 13:30:00,94.16,94.32,93.96,94.19,4700.0,94.16,94.32,93.96,94.19,4700.0
2012-06-08 13:35:00,94.22,94.36,94.14,94.21,4700.0,94.22,94.36,94.14,94.21,4700.0
2012-06-08 13:40:00,94.21,94.36,94.15,94.23,9500.0,94.21,94.36,94.15,94.23,9500.0
2012-06-08 13:45:00,94.23,94.23,94.12,94.19,3700.0,94.23,94.23,94.12,94.19,3700.0
2012-06-08 13:50:00,94.21,94.3,94.11,94.2,10100.0,94.21,94.3,94.11,94.2,10100.0
2012-06-08 13:55:00,94.24,94.3,94.11,94.11,7800.0,94.24,94.3,94.11,94.11,7800.0
2012-06-08 14:00:00,94.17,94.23,94.0,94.07,6900.0,94.17,94.23,94.0,94.07,6900.0
2012-06-08 14:05:00,94.03,94.21,93.92,94.21,6900.0,94.03,94.21,93.92,94.21,6900.0
2012-06-08 14:10:00,94.21,94.21,94.07,94.08,6700.0,94.21,94.21,94.07,94.08,6700.0
2012-06-08 14:15:00,94.15,94.2,94.04,94.12,8000.0,94.15,94.2,94.04,94.12,8000.0
2012-06-08 14:20:00,94.11,94.24,94.07,94.2,8500.0,94.11,94.24,94.07,94.2,8500.0
2012-06-08 14:25:00,94.2,94.26,94.04,94.16,7300.0,94.2,94.26,94.04,94.16,7300.0
2012-06-08 14:30:00,94.16,94.26,94.08,94.1,10800.0,94.16,94.26,94.08,94.1,10800.0
2012-06-08 14:35:00,94.02,94.26,94.02,94.26,12000.0,94.02,94.26,94.02,94.26,12000.0
2012-06-08 14:40:00,94.28,94.28,94.11,94.19,4500.0,94.28,94.28,94.11,94.19,4500.0
2012-06-08 14:45:00,94.19,94.2,94.08,94.2,3700.0,94.19,94.2,94.08,94.2,3700.0
2012-06-08 14:50:00,94.16,94.23,94.07,94.15,4100.0,94.16,94.23,94.07,94.15,4100.0
2012-06-08 14:55:00,94.11,94.19,94.05,94.07,5700.0,94.11,94.19,94.05,94.07,5700.0
2012-06-08 15:00:00,94.03,94.21,94.02,94.08,4500.0,94.03,94.21,94.02,94.08,4500.0
2012-06-08 15:05:00,94.11,94.16,94.04,94.08,6700.0,94.11,94.16,94.04,94.08,6700.0
2012-06-08 15:10:00,94.08,94.19,94.06,94.18,8600.0,94.08,94.19,94.06,94.18,8600.0
2012-06-08 15:15:00,94.17,94.19,94.05,94.17,5800.0,94.17,94.19,94.05,94.17,5800.0
2012-06-08 15:20:00,94.13,94.22,94.04,94.13,12600.0,94.13,94.22,94.04,94.13,12600.0
2012-06-08 15:25:00,94.15,94.17,94.07,94.07,11500.0,94.15,94.17,94.07,94.07,11500.0
2012-06-08 15:30:00,94.07,94.07,93.91,93.97,22400.0,94.07,94.07,93.91,93.97,22400.0
2012-06-08 15:35:00,93.96,94.0,93.87,93.96,13700.0,93.96,94.0,93.87,93.96,13700.0
2012-06-08 15:40:00,93.99,94.12,93.89,94.0,15400.0,93.99,94.12,93.89,94.0,15400.0
2012-06-08 15:45:00,94.04,94.32,94.04,94.31,22200.0,94.04,94.32,94.04,94.31,22200.0
2012-06-08 15:50:00,94.26,94.41,94.14,94.25,22800.0,94.26,94.41,94.14,94.25,22800.0
2012-06-08 15:55:00,94.25,94.27,93.97,93.98,36000.0,94.25,94.27,93.97,93.98,36000.0
2012-06-11 09:30:00,95.0,95.08,94.67,94.68,25400.0,95.0,95.08,94.67,94.68,25400.0
2012-06-11 09:35:00,94.68,94.79,94.1,94.21,15900.0,94.68,94.79,94.1,94.21,15900.0
2012-06-11 09:40:00,94.33,94.34,93.64,93.64,34100.0,94.33,94.34,93.64,93.64,34100.0
2012-06-11 09:45:00,93.62,93.95,93.62,93.79,21300.0,93.62,93.95,93.62,93.79,21300.0
2012-06-11 09:50:00,93.76,94.0,93.71,93.75,6600.0,93.76,94.0,93.71,93.75,6600.0
2012-06-11 09:55:00,93.84,93.94,93.39,93.41,19200.0,93.84,93.94,93.39,93.41,19200.0
2012-06-11 10:00:00,93.4,93.74,93.19,93.54,60800.0,93.4,93.74,93.19,93.54,60800.0
2012-06-11 10:05:00,93.62,93.68,93.24,93.47,8500.0,93.62,93.68,93.24,93.47,8500.0
2012-06-11 10:10:00,93.52,93.61,93.3,93.6,11500.0,93.52,93.61,93.3,93.6,11500.0
2012-06-11 10:15:00,93.66,93.66,93.06,93.06,6700.0,93.66,93.66,93.06,93.06,6700.0
2012-06-11 10:20:00,93.0,93.13,92.81,92.98,19000.0,93.0,93.13,92.81,92.98,19000.0
2012-06-11 10:25:00,92.98,93.03,92.87,92.9,25600.0,92.98,93.03,92.87,92.9,25600.0
2012-06-11 10:30:00,92.9,92.94,92.75,92.89,13500.0,92.9,92.94,92.75,92.89,13500.0
2012-06-11 10:35:00,92.89,93.31,92.79,93.25,26200.0,92.89,93.31,92.79,93.25,26200.0
2012-06-11 10:40:00,93.28,93.33,92.96,93.02,9900.0,93.28,93.33,92.96,93.02,9900.0
2012-06-11 10:45:00,92.99,93.12,92.93,92.95,17600.0,92.99,93.12,92.93,92.95,17600.0
2012-06-11 10:50:00,92.91,92.92,92.75,92.75,9000.0,92.91,92.92,92.75,92.75,9000.0
2012-06-11 10:55:00,92.73,92.73,92.42,92.57,50500.0,92.73,92.73,92.42,92.57,50500.0
2012-06-11 11:00:00,92.57,92.61,92.44,92.54,10300.0,92.57,92.61,92.44,92.54,10300.0
2012-06-11 11:05:00,92.61,92.93,92.57,92.91,9600.0,92.61,92.93,92.57,92.91,9600.0
2012-06-11 11:10:00,92.9,93.1,92.9,92.96,7900.0,92.9,93.1,92.9,92.96,7900.0
2012-06-11 11:15:00,92.95,93.17,92.91,93.08,16100.0,92.95,93.17,92.91,93.08,16100.0
2012-06-11 11:20:00,93.09,93.47,92.99,93.35,10100.0,93.09,93.47,92.99,93.35,10100.0
2012-06-11 11:25:00,93.29,93.6,93.16,93.25,26500.0,93.29,93.6,93.16,93.25,26500.0
2012-06-11 11:30:00,93.15,93.64,93.15,93.63,12600.0,93.15,93.64,93.15,93.63,12600.0
2012-06-11 11:35:00,93.59,93.91,93.59,93.75,21400.0,93.59,93.91,93.59,93.75,21400.0
2012-06-11 11:40:00,93.75,93.87,93.66,93.7,15100.0,93.75,93.87,93.66,93.7,15100.0
2012-06-11 11:45:00,93.71,93.76,93.62,93.67,5200.0,93.71,93.76,93.62,93.67,5200.0
2012-06-11 11:50:00,93.71,93.71,93.39,93.43,3300.0,93.71,93.71,93.39,93.43,3300.0
2012-06-11 11:55:00,93.41,93.74,93.4,93.62,13800.0,93.41,93.74,93.4,93.62,13800.0
2012-06-11 12:00:00,93.57,93.61,93.48,93.5,6200.0,93.57,93.61,93.48,93.5,6200.0
2012-06-11 12:05:00,93.5,93.54,93.3,93.45,14100.0,93.5,93.54,93.3,93.45,14100.0
2012-06-11 12:10:00,93.43,93.52,93.2,93.35,9900.0,93.43,93.52,93.2,93.35,9900.0
2012-06-11 12:15:00,93.25,93.37,93.25,93.34,4400.0,93.25,93.37,93.25,93.34,4400.0
2012-06-11 12:20:00,93.32,93.4,93.24,93.37,7700.0,93.32,93.4,93.24,93.37,7700.0
2012-06-11 12:25:00,93.36,93.44,93.28,93.44,11700.0,93.36,93.44,93.28,93.44,11700.0
2012-06-11 12:30:00,93.44,93.44,93.28,93.32,12600.0,93.44,93.44,93.28,93.32,12600.0
2012-06-11 12:35:00,93.35,93.38,93.29,93.34,11600.0,93.35,93.38,93.29,93.34,11600.0
2012-06-11 12:40:00,93.34,93.39,93.27,93.34,12400.0,93.34,93.39,93.27,93.34,12400.0
2012-06-11 12:45:00,93.38,93.38,93.22,93.26,7300.0,93.38,93.38,93.22,93.26,7300.0
2012-06-11 12:50:00,93.24,93.3,93.14,93.14,5800.0,93.24,93.3,93.14,93.14,5800.0
2012-06-11 12:55:00,93.15,93.25,93.1,93.25,6800.0,93.15,93.25,93.1,93.25,6800.0
2012-06-11 13:00:00,93.22,93.23,93.1,93.12,3100.0,93.22,93.23,93.1,93.12,3100.0
2012-06-11 13:05:00,93.12,93.3,93.12,93.3,7600.0,93.12,93.3,93.12,93.3,7600.0
2012-06-11 13:10:00,93.3,93.42,93.28,93.42,8100.0,93.3,93.42,93.28,93.42,8100.0
2012-06-11 13:15:00,93.39,93.57,93.31,93.43,4700.0,93.39,93.57,93.31,93.43,4700.0
2012-06-11 13:20:00,93.4,93.4,93.33,93.35,2800.0,93.4,93.4,93.33,93.35,2800.0
2012-06-11 13:25:00,93.39,93.39,93.29,93.36,6000.0,93.39,93.39,93.29,93.36,6000.0
2012-06-11 13:30:00,93.32,93.44,93.21,93.36,8800.0,93.32,93.44,93.21,93.36,8800.0
2012-06-11 13:35:00,93.39,93.62,93.33,93.45,6700.0,93.39,93.62,93.33,93.45,6700.0
2012-06-11 13:40:00,93.34,93.34,93.17,93.18,9600.0,93.34,93.34,93.17,93.18,9600.0
2012-06-11 13:45:00,93.16,93.33,93.16,93.19,7700.0,93.16,93.33,93.16,93.19,7700.0
2012-06-11 13:50:00,93.25,93.37,93.25,93.27,6800.0,93.25,93.37,93.25,93.27,6800.0
2012-06-11 13:55:00,93.31,93.31,93.22,93.28,7100.0,93.31,93.31,93.22,93.28,7100.0
2012-06-11 14:00:00,93.24,93.27,92.99,93.0,16000.0,93.24,93.27,92.99,93.0,16000.0
2012-06-11 14:05:00,93.05,93.15,92.79,92.89,16300.0,93.05,93.15,92.79,92.89,16300.0
2012-06-11 14:10:00,92.88,93.05,92.79,92.89,9700.0,92.88,93.05,92.79,92.89,9700.0
2012-06-11 14:15:00,92.86,92.99,92.84,92.88,9500.0,92.86,92.99,92.84,92.88,9500.0
2012-06-11 14:20:00,92.88,93.14,92.88,93.13,7800.0,92.88,93.14,92.88,93.13,7800.0
2012-06-11 14:25:00,93.14,93.23,93.07,93.23,8500.0,93.14,93.23,93.07,93.23,8500.0
2012-06-11 14:30:00,93.27,93.64,93.19,93.57,9200.0,93.27,93.64,93.19,93.57,9200.0
2012-06-11 14:35:00,93.6,93.6,93.38,93.45,8000.0,93.6,93.6,93.38,93.45,8000.0
2012-06-11 14:40:00,93.41,93.57,93.41,93.53,6500.0,93.41,93.57,93.41,93.53,6500.0
2012-06-11 14:45:00,93.55,93.56,93.33,93.35,4000.0,93.55,93.56,93.33,93.35,4000.0
2012-06-11 14:50:00,93.38,93.46,93.28,93.3,6800.0,93.38,93.46,93.28,93.3,6800.0
2012-06-11 14:55:00,93.28,93.48,93.25,93.33,8000.0,93.28,93.48,93.25,93.33,8000.0
2012-06-11 15:00:00,93.39,93.39,93.13,93.14,7500.0,93.39,93.39,93.13,93.14,7500.0
2012-06-11 15:05:00,93.1,93.25,93.06,93.06,9500.0,93.1,93.25,93.06,93.06,9500.0
2012-06-11 15:10:00,93.07,93.13,92.9,92.9,8900.0,93.07,93.13,92.9,92.9,8900.0
2012-06-11 15:15:00,92.99,92.99,92.65,92.68,13400.0,92.99,92.99,92.65,92.68,13400.0
2012-06-11 15:20:00,92.65,92.72,92.5,92.58,8800.0,92.65,92.72,92.5,92.58,8800.0
2012-06-11 15:25:00,92.55,92.56,92.42,92.53,20900.0,92.55,92.56,92.42,92.53,20900.0
2012-06-11 15:30:00,92.5,92.76,92.5,92.62,18500.0,92.5,92.76,92.5,92.62,18500.0
2012-06-11 15:35:00,92.59,92.8,92.46,92.74,8600.0,92.59,92.8,92.46,92.74,8600.0
2012-06-11 15:40:00,92.78,92.92,92.73,92.83,18800.0,92.78,92.92,92.73,92.83,18800.0
2012-06-11 15:45:00,92.83,92.83,92.54,92.54,19700.0,92.83,92.83,92.54,92.54,19700.0
2012-06-11 15:50:00,92.57,92.65,92.21,92.24,47200.0,92.57,92.65,92.21,92.24,47200.0
2012-06-11 15:55:00,92.27,92.28,91.99,92.16,56800.0,92.27,92.28,91.99,92.16,56800.0
2012-06-12 09:30:00,92.44,93.25,92.43,93.18,10400.0,92.44,93.25,92.43,93.18,10400.0
2012-06-12 09:35:00,93.15,93.46,93.1,93.1,4000.0,93.15,93.46,93.1,93.1,4000.0
2012-06-12 09:40:00,93.31,93.41,92.77,92.97,10500.0,93.31,93.41,92.77,92.97,10500.0
2012-06-12 09:45:00,92.99,93.06,92.26,92.47,15700.0,92.99,93.06,92.26,92.47,15700.0
2012-06-12 09:50:00,92.53,92.9,92.46,92.78,6400.0,92.53,92.9,92.46,92.78,6400.0
2012-06-12 09:55:00,92.74,92.91,92.55,92.75,4600.0,92.74,92.91,92.55,92.75,4600.0
2012-06-12 10:00:00,92.65,92.97,92.38,92.38,4300.0,92.65,92.97,92.38,92.38,4300.0
2012-06-12 10:05:00,92.32,92.45,92.01,92.19,8800.0,92.32,92.45,92.01,92.19,8800.0
2012-06-12 10:10:00,92.06,92.12,91.82,92.09,9400.0,92.06,92.12,91.82,92.09,9400.0
2012-06-12 10:15:00,91.98,92.16,91.73,91.73,11300.0,91.98,92.16,91.73,91.73,11300.0
2012-06-12 10:20:00,91.85,92.06,91.62,92.06,5200.0,91.85,92.06,91.62,92.06,5200.0
2012-06-12 10:25:00,92.11,92.53,92.05,92.32,9900.0,92.11,92.53,92.05,92.32,9900.0
2012-06-12 10:30:00,92.23,92.3,91.93,92.04,8400.0,92.23,92.3,91.93,92.04,8400.0
2012-06-12 10:35:00,92.08,92.08,91.83,91.83,2900.0,92.08,92.08,91.83,91.83,2900.0
2012-06-12 10:40:00,91.83,92.16,91.81,92.05,3700.0,91.83,92.16,91.81,92.05,3700.0
2012-06-12 10:45:00,92.0,92.16,91.9,92.1,9900.0,92.0,92.16,91.9,92.1,9900.0
2012-06-12 10:50:00,92.19,92.3,92.05,92.11,4200.0,92.19,92.3,92.05,92.11,4200.0
2012-06-12 10:55:00,92.23,92.41,92.01,92.11,3700.0,92.23,92.41,92.01,92.11,3700.0
2012-06-12 11:00:00,92.17,92.66,92.17,92.66,4400.0,92.17,92.66,92.17,92.66,4400.0
2012-06-12 11:05:00,92.64,92.76,92.55,92.76,5700.0,92.64,92.76,92.55,92.76,5700.0
2012-06-12 11:10:00,92.73,92.96,92.73,92.77,11200.0,92.73,92.96,92.73,92.77,11200.0
2012-06-12 11:15:00,92.88,92.88,92.59,92.7,3700.0,92.88,92.88,92.59,92.7,3700.0
2012-06-12 11:20:00,92.71,93.0,92.71,92.91,3200.0,92.71,93.0,92.71,92.91,3200.0
2012-06-12 11:25:00,92.99,93.15,92.89,93.05,11700.0,92.99,93.15,92.89,93.05,11700.0
2012-06-12 11:30:00,92.97,93.2,92.82,93.1,25400.0,92.97,93.2,92.82,93.1,25400.0
2012-06-12 11:35:00,92.95,93.58,92.93,93.51,15400.0,92.95,93.58,92.93,93.51,15400.0
2012-06-12 11:40:00,93.51,93.77,93.35,93.76,18000.0,93.51,93.77,93.35,93.76,18000.0
2012-06-12 11:45:00,93.68,93.7,93.3,93.37,4700.0,93.68,93.7,93.3,93.37,4700.0
2012-06-12 11:50:00,93.38,93.48,93.06,93.09,21700.0,93.38,93.48,93.06,93.09,21700.0
2012-06-12 11:55:00,93.09,93.25,93.05,93.1,6300.0,93.09,93.25,93.05,93.1,6300.0
2012-06-12 12:00:00,93.14,93.38,93.14,93.31,14600.0,93.14,93.38,93.14,93.31,14600.0
2012-06-12 12:05:00,93.24,93.31,92.71,92.71,5900.0,93.24,93.31,92.71,92.71,5900.0
2012-06-12 12:10:00,92.68,92.76,92.41,92.7,10200.0,92.68,92.76,92.41,92.7,10200.0
2012-06-12 12:15:00,92.63,92.75,92.5,92.75,3100.0,92.63,92.75,92.5,92.75,3100.0
2012-06-12 12:20:00,92.7,92.85,92.62,92.85,7100.0,92.7,92.85,92.62,92.85,7100.0
2012-06-12 12:25:00,92.85,92.98,92.76,92.82,10900.0,92.85,92.98,92.76,92.82,10900.0
2012-06-12 12:30:00,92.77,92.8,92.57,92.7,11700.0,92.77,92.8,92.57,92.7,11700.0
2012-06-12 12:35:00,92.74,92.82,92.68,92.7,4600.0,92.74,92.82,92.68,92.7,4600.0
2012-06-12 12:40:00,92.73,92.85,92.62,92.62,8300.0,92.73,92.85,92.62,92.62,8300.0
2012-06-12 12:45:00,92.67,92.73,92.5,92.56,8800.0,92.67,92.73,92.5,92.56,8800.0
2012-06-12 12:50:00,92.54,92.58,92.48,92.57,5900.0,92.54,92.58,92.48,92.57,5900.0
2012-06-12 12:55:00,92.54,92.54,92.43,92.52,3400.0,92.54,92.54,92.43,92.52,3400.0
2012-06-12 13:00:00,92.57,92.58,92.45,92.45,2500.0,92.57,92.58,92.45,92.45,2500.0
2012-06-12 13:05:00,92.54,92.56,92.42,92.52,3800.0,92.54,92.56,92.42,92.52,3800.0
2012-06-12 13:10:00,92.54,92.96,92.54,92.83,10700.0,92.54,92.96,92.54,92.83,10700.0
2012-06-12 13:15:00,92.74,92.84,92.63,92.76,4200.0,92.74,92.84,92.63,92.76,4200.0
2012-06-12 13:20:00,92.76,92.82,92.61,92.67,7000.0,92.76,92.82,92.61,92.67,7000.0
2012-06-12 13:25:00,92.67,92.69,92.57,92.61,3200.0,92.67,92.69,92.57,92.61,3200.0
2012-06-12 13:30:00,92.63,92.76,92.63,92.71,3200.0,92.63,92.76,92.63,92.71,3200.0
2012-06-12 13:35:00,92.76,92.95,92.71,92.95,8600.0,92.76,92.95,92.71,92.95,8600.0
2012-06-12 13:40:00,92.95,93.07,92.91,92.92,12600.0,92.95,93.07,92.91,92.92,12600.0
2012-06-12 13:45:00,92.93,92.98,92.83,92.96,3100.0,92.93,92.98,92.83,92.96,3100.0
2012-06-12 13:50:00,93.06,93.12,92.89,93.0,4300.0,93.06,93.12,92.89,93.0,4300.0
2012-06-12 13:55:00,93.05,93.05,92.88,92.89,2400.0,93.05,93.05,92.88,92.89,2400.0
2012-06-12 14:00:00,92.89,93.01,92.87,93.01,6000.0,92.89,93.01,92.87,93.01,6000.0
2012-06-12 14:05:00,92.99,93.17,92.99,93.06,1400.0,92.99,93.17,92.99,93.06,1400.0
2012-06-12 14:10:00,93.05,93.27,93.0,93.27,5400.0,93.05,93.27,93.0,93.27,5400.0
2012-06-12 14:15:00,93.26,93.35,93.05,93.29,4000.0,93.26,93.35,93.05,93.29,4000.0
2012-06-12 14:20:00,93.33,93.38,93.18,93.36,2100.0,93.33,93.38,93.18,93.36,2100.0
2012-06-12 14:25:00,93.33,93.57,93.25,93.25,44300.0,93.33,93.57,93.25,93.25,44300.0
2012-06-12 14:30:00,93.3,93.69,93.29,93.62,5600.0,93.3,93.69,93.29,93.62,5600.0
2012-06-12 14:35:00,93.67,93.94,93.58,93.85,5400.0,93.67,93.94,93.58,93.85,5400.0
2012-06-12 14:40:00,93.81,93.95,93.64,93.73,17300.0,93.81,93.95,93.64,93.73,17300.0
2012-06-12 14:45:00,93.77,93.88,93.72,93.86,1900.0,93.77,93.88,93.72,93.86,1900.0
2012-06-12 14:50:00,93.83,93.83,93.37,93.43,9300.0,93.83,93.83,93.37,93.43,9300.0
2012-06-12 14:55:00,93.42,93.64,93.42,93.58,4100.0,93.42,93.64,93.42,93.58,4100.0
2012-06-12 15:00:00,93.64,93.68,93.5,93.62,3700.0,93.64,93.68,93.5,93.62,3700.0
2012-06-12 15:05:00,93.62,93.64,93.58,93.62,2300.0,93.62,93.64,93.58,93.62,2300.0
2012-06-12 15:10:00,93.59,93.66,93.49,93.49,3200.0,93.59,93.66,93.49,93.49,3200.0
2012-06-12 15:15:00,93.44,93.7,93.41,93.5,7900.0,93.44,93.7,93.41,93.5,7900.0
2012-06-12 15:20:00,93.44,93.7,93.29,93.7,4500.0,93.44,93.7,93.29,93.7,4500.0
2012-06-12 15:25:00,93.65,93.8,93.55,93.74,6100.0,93.65,93.8,93.55,93.74,6100.0
2012-06-12 15:30:00,93.74,93.78,93.59,93.63,8000.0,93.74,93.78,93.59,93.63,8000.0
2012-06-12 15:35:00,93.57,93.82,93.57,93.8,6900.0,93.57,93.82,93.57,93.8,6900.0
2012-06-12 15:40:00,93.8,94.47,93.76,94.47,36200.0,93.8,94.47,93.76,94.47,36200.0
2012-06-12 15:45:00,94.46,94.54,94.3,94.48,42200.0,94.46,94.54,94.3,94.48,42200.0
2012-06-12 15:50:00,94.51,94.51,94.05,94.11,46100.0,94.51,94.51,94.05,94.11,46100.0
2012-06-12 15:55:00,94.13,94.29,93.95,94.22,31600.0,94.13,94.29,93.95,94.22,31600.0
2012-06-13 09:30:00,93.82,94.09,93.06,93.54,16700.0,93.82,94.09,93.06,93.54,16700.0
2012-06-13 09:35:00,93.44,93.92,93.15,93.62,29400.0,93.44,93.92,93.15,93.62,29400.0
2012-06-13 09:40:00,93.76,94.25,93.55,94.0,28600.0,93.76,94.25,93.55,94.0,28600.0
2012-06-13 09:45:00,94.03,94.15,93.31,93.66,9100.0,94.03,94.15,93.31,93.66,9100.0
2012-06-13 09:50:00,93.62,93.74,92.9,93.19,20900.0,93.62,93.74,92.9,93.19,20900.0
2012-06-13 09:55:00,93.03,93.49,92.75,93.49,30200.0,93.03,93.49,92.75,93.49,30200.0
2012-06-13 10:00:00,93.36,93.73,92.82,93.73,16100.0,93.36,93.73,92.82,93.73,16100.0
2012-06-13 10:05:00,93.73,93.75,93.49,93.75,6000.0,93.73,93.75,93.49,93.75,6000.0
2012-06-13 10:10:00,93.73,93.74,93.52,93.52,10300.0,93.73,93.74,93.52,93.52,10300.0
2012-06-13 10:15:00,93.56,93.58,93.03,93.21,19300.0,93.56,93.58,93.03,93.21,19300.0
2012-06-13 10:20:00,93.22,93.4,92.7,92.84,8600.0,93.22,93.4,92.7,92.84,8600.0
2012-06-13 10:25:00,92.84,93.03,92.7,93.02,16300.0,92.84,93.03,92.7,93.02,16300.0
2012-06-13 10:30:00,93.02,93.04,92.74,92.99,11000.0,93.02,93.04,92.74,92.99,11000.0
2012-06-13 10:35:00,92.91,93.05,92.81,93.05,19800.0,92.91,93.05,92.81,93.05,19800.0
2012-06-13 10:40:00,93.1,93.47,93.1,93.47,14600.0,93.1,93.47,93.1,93.47,14600.0
2012-06-13 10:45:00,93.48,93.65,93.31,93.65,30300.0,93.48,93.65,93.31,93.65,30300.0
2012-06-13 10:50:00,93.65,94.0,93.65,93.98,17200.0,93.65,94.0,93.65,93.98,17200.0
2012-06-13 10:55:00,93.96,94.53,93.84,94.3,65300.0,93.96,94.53,93.84,94.3,65300.0
2012-06-13 11:00:00,94.33,94.47,93.78,93.83,30700.0,94.33,94.47,93.78,93.83,30700.0
2012-06-13 11:05:00,93.85,93.93,93.63,93.66,2100.0,93.85,93.93,93.63,93.66,2100.0
2012-06-13 11:10:00,93.7,94.06,93.69,94.06,5200.0,93.7,94.06,93.69,94.06,5200.0
2012-06-13 11:15:00,94.09,94.13,93.71,93.77,6100.0,94.09,94.13,93.71,93.77,6100.0
2012-06-13 11:20:00,93.78,93.88,93.78,93.86,3500.0,93.78,93.88,93.78,93.86,3500.0
2012-06-13 11:25:00,93.89,93.92,93.56,93.56,2200.0,93.89,93.92,93.56,93.56,2200.0
2012-06-13 11:30:00,93.52,93.98,93.5,93.98,6100.0,93.52,93.98,93.5,93.98,6100.0
2012-06-13 11:35:00,94.0,94.03,93.79,93.97,6500.0,94.0,94.03,93.79,93.97,6500.0
2012-06-13 11:40:00,93.97,94.02,93.62,93.62,4100.0,93.97,94.02,93.62,93.62,4100.0
2012-06-13 11:45:00,93.59,93.59,93.33,93.33,2300.0,93.59,93.59,93.33,93.33,2300.0
2012-06-13 11:50:00,93.36,93.41,93.17,93.29,7000.0,93.36,93.41,93.17,93.29,7000.0
2012-06-13 11:55:00,93.32,93.43,93.29,93.43,3400.0,93.32,93.43,93.29,93.43,3400.0
2012-06-13 12:00:00,93.38,93.4,93.29,93.37,3200.0,93.38,93.4,93.29,93.37,3200.0
2012-06-13 12:05:00,93.33,93.38,92.92,93.15,11800.0,93.33,93.38,92.92,93.15,11800.0
2012-06-13 12:10:00,93.15,93.15,92.9,93.06,11900.0,93.15,93.15,92.9,93.06,11900.0
2012-06-13 12:15:00,93.06,93.42,93.06,93.39,21000.0,93.06,93.42,93.06,93.39,21000.0
2012-06-13 12:20:00,93.45,93.46,93.33,93.46,3300.0,93.45,93.46,93.33,93.46,3300.0
2012-06-13 12:25:00,93.5,93.5,93.33,93.34,3700.0,93.5,93.5,93.33,93.34,3700.0
2012-06-13 12:30:00,93.36,93.64,93.36,93.52,3100.0,93.36,93.64,93.36,93.52,3100.0
2012-06-13 12:35:00,93.54,93.75,93.54,93.75,3100.0,93.54,93.75,93.54,93.75,3100.0
2012-06-13 12:40:00,93.78,93.82,93.66,93.66,10900.0,93.78,93.82,93.66,93.66,10900.0
2012-06-13 12:45:00,93.83,93.94,93.74,93.81,8600.0,93.83,93.94,93.74,93.81,8600.0
2012-06-13 12:50:00,93.9,93.91,93.84,93.91,3200.0,93.9,93.91,93.84,93.91,3200.0
2012-06-13 12:55:00,93.95,94.02,93.92,93.97,2400.0,93.95,94.02,93.92,93.97,2400.0
2012-06-13 13:00:00,94.0,94.15,93.87,93.91,21600.0,94.0,94.15,93.87,93.91,21600.0
2012-06-13 13:05:00,93.84,94.09,93.83,94.07,5600.0,93.84,94.09,93.83,94.07,5600.0
2012-06-13 13:10:00,94.07,94.09,93.94,94.04,4300.0,94.07,94.09,93.94,94.04,4300.0
2012-06-13 13:15:00,94.06,94.12,93.95,94.06,6100.0,94.06,94.12,93.95,94.06,6100.0
2012-06-13 13:20:00,94.05,94.06,93.88,93.99,7700.0,94.05,94.06,93.88,93.99,7700.0
2012-06-13 13:25:00,93.92,94.05,93.74,94.03,6800.0,93.92,94.05,93.74,94.03,6800.0
2012-06-13 13:30:00,94.03,94.15,93.94,94.11,8500.0,94.03,94.15,93.94,94.11,8500.0
2012-06-13 13:35:00,94.14,94.14,93.89,94.03,9200.0,94.14,94.14,93.89,94.03,9200.0
2012-06-13 13:40:00,94.03,94.03,93.8,93.8,7500.0,94.03,94.03,93.8,93.8,7500.0
2012-06-13 13:45:00,93.71,93.83,93.6,93.67,5800.0,93.71,93.83,93.6,93.67,5800.0
2012-06-13 13:50:00,93.65,93.8,93.52,93.52,3200.0,93.65,93.8,93.52,93.52,3200.0
2012-06-13 13:55:00,93.49,93.49,92.95,93.04,6000.0,93.49,93.49,92.95,93.04,6000.0
2012-06-13 14:00:00,93.04,93.32,93.01,93.23,6900.0,93.04,93.32,93.01,93.23,6900.0
2012-06-13 14:05:00,93.19,93.2,93.1,93.1,3400.0,93.19,93.2,93.1,93.1,3400.0
2012-06-13 14:10:00,93.06,93.21,92.91,92.92,5300.0,93.06,93.21,92.91,92.92,5300.0
2012-06-13 14:15:00,92.9,93.04,92.89,93.02,6700.0,92.9,93.04,92.89,93.02,6700.0
2012-06-13 14:20:00,92.97,93.15,92.97,93.1,5100.0,92.97,93.15,92.97,93.1,5100.0
2012-06-13 14:25:00,93.09,93.14,92.71,92.76,21900.0,93.09,93.14,92.71,92.76,21900.0
2012-06-13 14:30:00,92.74,92.83,92.52,92.57,6500.0,92.74,92.83,92.52,92.57,6500.0
2012-06-13 14:35:00,92.54,92.69,92.42,92.6,6100.0,92.54,92.69,92.42,92.6,6100.0
2012-06-13 14:40:00,92.69,92.76,92.38,92.44,7400.0,92.69,92.76,92.38,92.44,7400.0
2012-06-13 14:45:00,92.39,92.45,92.25,92.44,14700.0,92.39,92.45,92.25,92.44,14700.0
2012-06-13 14:50:00,92.44,92.45,92.22,92.22,13300.0,92.44,92.45,92.22,92.22,13300.0
2012-06-13 14:55:00,92.25,92.34,92.08,92.08,12200.0,92.25,92.34,92.08,92.08,12200.0
2012-06-13 15:00:00,92.08,92.27,92.01,92.07,28700.0,92.08,92.27,92.01,92.07,28700.0
2012-06-13 15:05:00,92.04,92.21,92.04,92.19,6800.0,92.04,92.21,92.04,92.19,6800.0
2012-06-13 15:10:00,92.22,92.24,92.01,92.15,8700.0,92.22,92.24,92.01,92.15,8700.0
2012-06-13 15:15:00,92.13,92.2,91.65,91.71,23600.0,92.13,92.2,91.65,91.71,23600.0
2012-06-13 15:20:00,91.65,91.78,91.31,91.59,16400.0,91.65,91.78,91.31,91.59,16400.0
2012-06-13 15:25:00,91.62,91.72,91.42,91.52,11600.0,91.62,91.72,91.42,91.52,11600.0
2012-06-13 15:30:00,91.56,91.69,91.53,91.65,6400.0,91.56,91.69,91.53,91.65,6400.0
2012-06-13 15:35:00,91.66,91.85,91.64,91.75,11800.0,91.66,91.85,91.64,91.75,11800.0
2012-06-13 15:40:00,91.76,91.84,91.66,91.68,11100.0,91.76,91.84,91.66,91.68,11100.0
2012-06-13 15:45:00,91.66,91.8,91.59,91.59,32100.0,91.66,91.8,91.59,91.59,32100.0
2012-06-13 15:50:00,91.62,91.72,91.44,91.48,33100.0,91.62,91.72,91.44,91.48,33100.0
2012-06-13 15:55:00,91.48,91.68,91.48,91.58,45200.0,91.48,91.68,91.48,91.58,45200.0
2012-06-14 09:30:00,92.14,92.82,91.99,92.53,10600.0,92.14,92.82,91.99,92.53,10600.0
2012-06-14 09:35:00,92.33,92.63,92.23,92.23,27200.0,92.33,92.63,92.23,92.23,27200.0
2012-06-14 09:40:00,92.21,92.21,91.64,92.06,12200.0,92.21,92.21,91.64,92.06,12200.0
2012-06-14 09:45:00,91.95,92.52,91.94,92.52,7000.0,91.95,92.52,91.94,92.52,7000.0
2012-06-14 09:50:00,92.52,92.88,92.39,92.88,17000.0,92.52,92.88,92.39,92.88,17000.0
2012-06-14 09:55:00,92.97,93.74,92.92,93.68,16200.0,92.97,93.74,92.92,93.68,16200.0
2012-06-14 10:00:00,93.62,93.69,93.44,93.68,15000.0,93.62,93.69,93.44,93.68,15000.0
2012-06-14 10:05:00,93.64,93.7,93.26,93.29,15900.0,93.64,93.7,93.26,93.29,15900.0
2012-06-14 10:10:00,93.29,93.45,93.21,93.23,3600.0,93.29,93.45,93.21,93.23,3600.0
2012-06-14 10:15:00,93.23,93.39,93.08,93.28,6200.0,93.23,93.39,93.08,93.28,6200.0
2012-06-14 10:20:00,93.2,93.47,93.2,93.47,7000.0,93.2,93.47,93.2,93.47,7000.0
2012-06-14 10:25:00,93.42,93.47,93.27,93.47,12600.0,93.42,93.47,93.27,93.47,12600.0
2012-06-14 10:30:00,93.46,93.5,93.03,93.08,25700.0,93.46,93.5,93.03,93.08,25700.0
2012-06-14 10:35:00,93.02,93.03,92.67,92.67,29100.0,93.02,93.03,92.67,92.67,29100.0
2012-06-14 10:40:00,92.71,92.82,92.59,92.77,5200.0,92.71,92.82,92.59,92.77,5200.0
2012-06-14 10:45:00,92.83,92.83,92.59,92.75,23800.0,92.83,92.83,92.59,92.75,23800.0
2012-06-14 10:50:00,92.68,92.76,92.62,92.71,5500.0,92.68,92.76,92.62,92.71,5500.0
2012-06-14 10:55:00,92.73,93.01,92.72,92.98,2900.0,92.73,93.01,92.72,92.98,2900.0
2012-06-14 11:00:00,93.0,93.13,92.84,92.84,54400.0,93.0,93.13,92.84,92.84,54400.0
2012-06-14 11:05:00,92.89,92.92,92.73,92.92,8800.0,92.89,92.92,92.73,92.92,8800.0
2012-06-14 11:10:00,92.89,93.22,92.76,93.22,8000.0,92.89,93.22,92.76,93.22,8000.0
2012-06-14 11:15:00,93.22,93.28,93.14,93.23,6600.0,93.22,93.28,93.14,93.23,6600.0
2012-06-14 11:20:00,93.22,93.5,93.22,93.44,12200.0,93.22,93.5,93.22,93.44,12200.0
2012-06-14 11:25:00,93.44,93.45,93.3,93.33,14800.0,93.44,93.45,93.3,93.33,14800.0
2012-06-14 11:30:00,93.37,93.54,93.3,93.3,13700.0,93.37,93.54,93.3,93.3,13700.0
2012-06-14 11:35:00,93.3,93.32,93.17,93.23,7300.0,93.3,93.32,93.17,93.23,7300.0
2012-06-14 11:40:00,93.27,93.27,93.12,93.21,2500.0,93.27,93.27,93.12,93.21,2500.0
2012-06-14 11:45:00,93.24,93.27,93.17,93.22,20400.0,93.24,93.27,93.17,93.22,20400.0
2012-06-14 11:50:00,93.21,93.29,93.18,93.28,7000.0,93.21,93.29,93.18,93.28,7000.0
2012-06-14 11:55:00,93.28,93.32,93.08,93.17,7100.0,93.28,93.32,93.08,93.17,7100.0
2012-06-14 12:00:00,93.15,93.21,93.15,93.21,3000.0,93.15,93.21,93.15,93.21,3000.0
2012-06-14 12:05:00,93.21,93.31,93.18,93.23,3900.0,93.21,93.31,93.18,93.23,3900.0
2012-06-14 12:10:00,93.25,93.41,93.22,93.36,4800.0,93.25,93.41,93.22,93.36,4800.0
2012-06-14 12:15:00,93.29,93.5,93.29,93.36,4000.0,93.29,93.5,93.29,93.36,4000.0
2012-06-14 12:20:00,93.38,93.45,93.25,93.41,4100.0,93.38,93.45,93.25,93.41,4100.0
2012-06-14 12:25:00,93.4,93.43,93.34,93.41,2500.0,93.4,93.43,93.34,93.41,2500.0
2012-06-14 12:30:00,93.43,93.47,93.25,93.27,5600.0,93.43,93.47,93.25,93.27,5600.0
2012-06-14 12:35:00,93.26,93.38,93.2,93.26,7800.0,93.26,93.38,93.2,93.26,7800.0
2012-06-14 12:40:00,93.24,93.34,93.19,93.22,9800.0,93.24,93.34,93.19,93.22,9800.0
2012-06-14 12:45:00,93.26,93.33,93.15,93.32,7200.0,93.26,93.33,93.15,93.32,7200.0
2012-06-14 12:50:00,93.3,93.33,93.08,93.25,15300.0,93.3,93.33,93.08,93.25,15300.0
2012-06-14 12:55:00,93.23,93.24,93.04,93.04,10400.0,93.23,93.24,93.04,93.04,10400.0
2012-06-14 13:00:00,93.05,93.05,92.91,92.92,8100.0,93.05,93.05,92.91,92.92,8100.0
2012-06-14 13:05:00,92.95,93.11,92.95,92.97,7900.0,92.95,93.11,92.95,92.97,7900.0
2012-06-14 13:10:00,92.97,93.02,92.83,92.83,9000.0,92.97,93.02,92.83,92.83,9000.0
2012-06-14 13:15:00,92.8,92.9,92.76,92.81,13900.0,92.8,92.9,92.76,92.81,13900.0
2012-06-14 13:20:00,92.81,92.84,92.6,92.6,9300.0,92.81,92.84,92.6,92.6,9300.0
2012-06-14 13:25:00,92.59,92.59,92.19,92.25,27000.0,92.59,92.59,92.19,92.25,27000.0
2012-06-14 13:30:00,92.28,92.42,92.25,92.28,16500.0,92.28,92.42,92.25,92.28,16500.0
2012-06-14 13:35:00,92.3,92.37,92.11,92.28,28300.0,92.3,92.37,92.11,92.28,28300.0
2012-06-14 13:40:00,92.28,92.35,92.2,92.33,9700.0,92.28,92.35,92.2,92.33,9700.0
2012-06-14 13:45:00,92.3,92.34,92.22,92.22,10600.0,92.3,92.34,92.22,92.22,10600.0
2012-06-14 13:50:00,92.27,92.32,92.19,92.32,11700.0,92.27,92.32,92.19,92.32,11700.0
2012-06-14 13:55:00,92.32,92.43,92.26,92.37,18700.0,92.32,92.43,92.26,92.37,18700.0
2012-06-14 14:00:00,92.38,92.57,92.35,92.57,8300.0,92.38,92.57,92.35,92.57,8300.0
2012-06-14 14:05:00,92.52,92.55,92.4,92.52,19500.0,92.52,92.55,92.4,92.52,19500.0
2012-06-14 14:10:00,92.52,92.52,92.36,92.36,5800.0,92.52,92.52,92.36,92.36,5800.0
2012-06-14 14:15:00,92.4,92.52,92.39,92.46,3900.0,92.4,92.52,92.39,92.46,3900.0
2012-06-14 14:20:00,92.49,92.49,92.31,92.31,12700.0,92.49,92.49,92.31,92.31,12700.0
2012-06-14 14:25:00,92.31,92.37,92.21,92.34,7100.0,92.31,92.37,92.21,92.34,7100.0
2012-06-14 14:30:00,92.35,92.39,92.26,92.39,5300.0,92.35,92.39,92.26,92.39,5300.0
2012-06-14 14:35:00,92.39,92.45,92.37,92.44,4300.0,92.39,92.45,92.37,92.44,4300.0
2012-06-14 14:40:00,92.44,92.59,92.42,92.58,8400.0,92.44,92.59,92.42,92.58,8400.0
2012-06-14 14:45:00,92.56,92.56,92.19,92.21,12400.0,92.56,92.56,92.19,92.21,12400.0
2012-06-14 14:50:00,92.22,92.22,92.06,92.13,22200.0,92.22,92.22,92.06,92.13,22200.0
2012-06-14 14:55:00,92.11,92.13,91.77,91.84,12100.0,92.11,92.13,91.77,91.84,12100.0
2012-06-14 15:00:00,91.8,92.27,91.78,92.2,9200.0,91.8,92.27,91.78,92.2,9200.0
2012-06-14 15:05:00,92.26,93.11,92.24,92.69,17800.0,92.26,93.11,92.24,92.69,17800.0
2012-06-14 15:10:00,92.69,92.87,92.37,92.86,29300.0,92.69,92.87,92.37,92.86,29300.0
2012-06-14 15:15:00,92.87,92.95,92.45,92.45,22200.0,92.87,92.95,92.45,92.45,22200.0
2012-06-14 15:20:00,92.57,92.62,92.19,92.23,8300.0,92.57,92.62,92.19,92.23,8300.0
2012-06-14 15:25:00,92.19,92.51,92.1,92.3,9300.0,92.19,92.51,92.1,92.3,9300.0
2012-06-14 15:30:00,92.29,92.64,92.21,92.54,16600.0,92.29,92.64,92.21,92.54,16600.0
2012-06-14 15:35:00,92.61,93.06,92.61,93.06,13900.0,92.61,93.06,92.61,93.06,13900.0
2012-06-14 15:40:00,93.0,93.0,92.82,92.89,17500.0,93.0,93.0,92.82,92.89,17500.0
2012-06-14 15:45:00,92.8,93.17,92.75,93.06,13700.0,92.8,93.17,92.75,93.06,13700.0
2012-06-14 15:50:00,93.12,93.35,92.85,92.99,33900.0,93.12,93.35,92.85,92.99,33900.0
2012-06-14 15:55:00,92.98,93.07,92.85,92.97,29300.0,92.98,93.07,92.85,92.97,29300.0
2012-06-15 09:30:00,93.07,93.45,93.06,93.24,28100.0,93.07,93.45,93.06,93.24,28100.0
2012-06-15 09:35:00,93.27,93.48,93.09,93.45,36600.0,93.27,93.48,93.09,93.45,36600.0
2012-06-15 09:40:00,93.43,93.43,93.13,93.19,10000.0,93.43,93.43,93.13,93.19,10000.0
2012-06-15 09:45:00,93.37,93.58,93.17,93.23,6600.0,93.37,93.58,93.17,93.23,6600.0
2012-06-15 09:50:00,93.25,93.32,92.99,93.13,10000.0,93.25,93.32,92.99,93.13,10000.0
2012-06-15 09:55:00,93.11,93.29,92.92,93.17,20600.0,93.11,93.29,92.92,93.17,20600.0
2012-06-15 10:00:00,93.17,93.35,92.95,93.18,51400.0,93.17,93.35,92.95,93.18,51400.0
2012-06-15 10:05:00,93.17,93.56,93.17,93.25,14300.0,93.17,93.56,93.17,93.25,14300.0
2012-06-15 10:10:00,93.35,93.58,93.35,93.47,8200.0,93.35,93.58,93.35,93.47,8200.0
2012-06-15 10:15:00,93.49,93.56,93.42,93.45,10100.0,93.49,93.56,93.42,93.45,10100.0
2012-06-15 10:20:00,93.44,93.64,93.39,93.44,8100.0,93.44,93.64,93.39,93.44,8100.0
2012-06-15 10:25:00,93.48,93.55,93.39,93.55,3400.0,93.48,93.55,93.39,93.55,3400.0
2012-06-15 10:30:00,93.52,93.59,93.13,93.13,23000.0,93.52,93.59,93.13,93.13,23000.0
2012-06-15 10:35:00,93.11,93.17,92.95,93.0,13400.0,93.11,93.17,92.95,93.0,13400.0
2012-06-15 10:40:00,93.01,93.1,92.86,92.96,5400.0,93.01,93.1,92.86,92.96,5400.0
2012-06-15 10:45:00,92.98,93.03,92.88,93.03,4300.0,92.98,93.03,92.88,93.03,4300.0
2012-06-15 10:50:00,92.98,93.04,92.79,92.79,4600.0,92.98,93.04,92.79,92.79,4600.0
2012-06-15 10:55:00,92.84,92.89,92.78,92.81,2200.0,92.84,92.89,92.78,92.81,2200.0
2012-06-15 11:00:00,92.79,92.87,92.7,92.71,4900.0,92.79,92.87,92.7,92.71,4900.0
2012-06-15 11:05:00,92.69,92.78,92.66,92.75,3400.0,92.69,92.78,92.66,92.75,3400.0
2012-06-15 11:10:00,92.79,93.2,92.79,93.1,7500.0,92.79,93.2,92.79,93.1,7500.0
2012-06-15 11:15:00,93.1,93.1,92.95,92.95,1400.0,93.1,93.1,92.95,92.95,1400.0
2012-06-15 11:20:00,92.95,92.95,92.76,92.76,1600.0,92.95,92.95,92.76,92.76,1600.0
2012-06-15 11:25:00,92.82,92.92,92.74,92.92,4200.0,92.82,92.92,92.74,92.92,4200.0
2012-06-15 11:30:00,92.91,93.15,92.91,93.04,5000.0,92.91,93.15,92.91,93.04,5000.0
2012-06-15 11:35:00,93.03,93.31,92.99,93.18,7000.0,93.03,93.31,92.99,93.18,7000.0
2012-06-15 11:40:00,93.13,93.31,93.13,93.13,4400.0,93.13,93.31,93.13,93.13,4400.0
2012-06-15 11:45:00,93.11,93.27,93.11,93.27,2600.0,93.11,93.27,93.11,93.27,2600.0
2012-06-15 11:50:00,93.27,93.27,93.15,93.17,6600.0,93.27,93.27,93.15,93.17,6600.0
2012-06-15 11:55:00,93.17,93.23,93.15,93.18,2400.0,93.17,93.23,93.15,93.18,2400.0
2012-06-15 12:00:00,93.18,93.29,93.18,93.26,8000.0,93.18,93.29,93.18,93.26,8000.0
2012-06-15 12:05:00,93.29,93.34,93.26,93.33,8200.0,93.29,93.34,93.26,93.33,8200.0
2012-06-15 12:10:00,93.33,93.45,93.3,93.35,6000.0,93.33,93.45,93.3,93.35,6000.0
2012-06-15 12:15:00,93.33,93.46,93.32,93.43,5600.0,93.33,93.46,93.32,93.43,5600.0
2012-06-15 12:20:00,93.43,93.49,93.35,93.35,3300.0,93.43,93.49,93.35,93.35,3300.0
2012-06-15 12:25:00,93.4,93.48,93.4,93.43,1400.0,93.4,93.48,93.4,93.43,1400.0
2012-06-15 12:30:00,93.46,93.57,93.46,93.57,5600.0,93.46,93.57,93.46,93.57,5600.0
2012-06-15 12:35:00,93.58,93.65,93.48,93.61,9600.0,93.58,93.65,93.48,93.61,9600.0
2012-06-15 12:40:00,93.62,93.75,93.58,93.73,10500.0,93.62,93.75,93.58,93.73,10500.0
2012-06-15 12:45:00,93.74,93.92,93.74,93.9,8900.0,93.74,93.92,93.74,93.9,8900.0
2012-06-15 12:50:00,93.86,93.9,93.79,93.89,6800.0,93.86,93.9,93.79,93.89,6800.0
2012-06-15 12:55:00,93.88,93.93,93.85,93.9,11300.0,93.88,93.93,93.85,93.9,11300.0
2012-06-15 13:00:00,93.9,93.99,93.85,93.99,13100.0,93.9,93.99,93.85,93.99,13100.0
2012-06-15 13:05:00,93.98,94.02,93.86,93.91,12600.0,93.98,94.02,93.86,93.91,12600.0
2012-06-15 13:10:00,93.87,93.98,93.87,93.98,1100.0,93.87,93.98,93.87,93.98,1100.0
2012-06-15 13:15:00,93.99,94.04,93.93,93.95,3000.0,93.99,94.04,93.93,93.95,3000.0
2012-06-15 13:20:00,93.95,94.05,93.89,93.89,4100.0,93.95,94.05,93.89,93.89,4100.0
2012-06-15 13:25:00,93.93,94.1,93.82,93.98,14500.0,93.93,94.1,93.82,93.98,14500.0
2012-06-15 13:30:00,93.93,93.98,93.78,93.9,4300.0,93.93,93.98,93.78,93.9,4300.0
2012-06-15 13:35:00,93.98,94.11,93.98,94.08,4900.0,93.98,94.11,93.98,94.08,4900.0
2012-06-15 13:40:00,94.06,94.15,94.06,94.12,4700.0,94.06,94.15,94.06,94.12,4700.0
2012-06-15 13:45:00,94.1,94.31,94.1,94.3,15100.0,94.1,94.31,94.1,94.3,15100.0
2012-06-15 13:50:00,94.23,94.25,93.97,94.1,8400.0,94.23,94.25,93.97,94.1,8400.0
2012-06-15 13:55:00,94.1,94.26,94.06,94.2,6900.0,94.1,94.26,94.06,94.2,6900.0
2012-06-15 14:00:00,94.22,94.42,94.21,94.42,16600.0,94.22,94.42,94.21,94.42,16600.0
2012-06-15 14:05:00,94.42,94.54,94.41,94.46,15200.0,94.42,94.54,94.41,94.46,15200.0
2012-06-15 14:10:00,94.48,94.71,94.4,94.7,27500.0,94.48,94.71,94.4,94.7,27500.0
2012-06-15 14:15:00,94.72,94.73,94.58,94.59,6800.0,94.72,94.73,94.58,94.59,6800.0
2012-06-15 14:20:00,94.6,94.74,94.6,94.74,5700.0,94.6,94.74,94.6,94.74,5700.0
2012-06-15 14:25:00,94.74,94.76,94.68,94.72,4100.0,94.74,94.76,94.68,94.72,4100.0
2012-06-15 14:30:00,94.75,94.75,94.6,94.66,6400.0,94.75,94.75,94.6,94.66,6400.0
2012-06-15 14:35:00,94.69,94.78,94.63,94.74,12200.0,94.69,94.78,94.63,94.74,12200.0
2012-06-15 14:40:00,94.72,94.93,94.72,94.93,21400.0,94.72,94.93,94.72,94.93,21400.0
2012-06-15 14:45:00,94.92,95.12,94.9,95.0,28900.0,94.92,95.12,94.9,95.0,28900.0
2012-06-15 14:50:00,94.99,95.05,94.95,94.97,22900.0,94.99,95.05,94.95,94.97,22900.0
2012-06-15 14:55:00,95.01,95.03,94.9,94.95,18600.0,95.01,95.03,94.9,94.95,18600.0
2012-06-15 15:00:00,94.95,95.02,94.9,95.0,18300.0,94.95,95.02,94.9,95.0,18300.0
2012-06-15 15:05:00,95.01,95.02,94.92,94.98,33500.0,95.01,95.02,94.92,94.98,33500.0
2012-06-15 15:10:00,94.97,94.98,94.9,94.95,11900.0,94.97,94.98,94.9,94.95,11900.0
2012-06-15 15:15:00,94.95,95.09,94.83,95.07,22400.0,94.95,95.09,94.83,95.07,22400.0
2012-06-15 15:20:00,95.08,95.18,95.06,95.1,16500.0,95.08,95.18,95.06,95.1,16500.0
2012-06-15 15:25:00,95.12,95.41,95.12,95.27,46900.0,95.12,95.41,95.12,95.27,46900.0
2012-06-15 15:30:00,95.27,95.41,95.2,95.31,36600.0,95.27,95.41,95.2,95.31,36600.0
2012-06-15 15:35:00,95.27,95.37,95.23,95.33,21200.0,95.27,95.37,95.23,95.33,21200.0
2012-06-15 15:40:00,95.34,95.58,95.33,95.4,27000.0,95.34,95.58,95.33,95.4,27000.0
2012-06-15 15:45:00,95.43,95.82,95.39,95.81,31000.0,95.43,95.82,95.39,95.81,31000.0
2012-06-15 15:50:00,95.8,96.0,95.76,95.94,89300.0,95.8,96.0,95.76,95.94,89300.0
2012-06-15 15:55:00,95.94,95.98,95.74,95.84,71600.0,95.94,95.98,95.74,95.84,71600.0
2012-06-18 09:30:00,95.7,95.75,94.94,95.08,40700.0,95.7,95.75,94.94,95.08,40700.0
2012-06-18 09:35:00,95.07,95.91,94.87,95.89,46000.0,95.07,95.91,94.87,95.89,46000.0
2012-06-18 09:40:00,95.9,95.91,95.52,95.74,10200.0,95.9,95.91,95.52,95.74,10200.0
2012-06-18 09:45:00,95.8,95.95,95.6,95.79,10100.0,95.8,95.95,95.6,95.79,10100.0
2012-06-18 09:50:00,95.7,95.87,95.27,95.55,16200.0,95.7,95.87,95.27,95.55,16200.0
2012-06-18 09:55:00,95.56,95.76,95.43,95.75,15000.0,95.56,95.76,95.43,95.75,15000.0
2012-06-18 10:00:00,95.74,96.02,95.63,95.96,51000.0,95.74,96.02,95.63,95.96,51000.0
2012-06-18 10:05:00,95.96,96.96,95.96,96.58,82200.0,95.96,96.96,95.96,96.58,82200.0
2012-06-18 10:10:00,96.57,96.67,96.21,96.37,18700.0,96.57,96.67,96.21,96.37,18700.0
2012-06-18 10:15:00,96.38,96.53,96.06,96.52,18400.0,96.38,96.53,96.06,96.52,18400.0
2012-06-18 10:20:00,96.41,96.57,96.01,96.36,41400.0,96.41,96.57,96.01,96.36,41400.0
2012-06-18 10:25:00,96.3,96.6,96.3,96.45,14100.0,96.3,96.6,96.3,96.45,14100.0
2012-06-18 10:30:00,96.54,96.63,96.49,96.54,6600.0,96.54,96.63,96.49,96.54,6600.0
2012-06-18 10:35:00,96.48,96.52,96.41,96.42,8300.0,96.48,96.52,96.41,96.42,8300.0
2012-06-18 10:40:00,96.48,96.75,96.37,96.61,24300.0,96.48,96.75,96.37,96.61,24300.0
2012-06-18 10:45:00,96.6,96.79,96.51,96.59,13900.0,96.6,96.79,96.51,96.59,13900.0
2012-06-18 10:50:00,96.74,96.86,96.32,96.32,13600.0,96.74,96.86,96.32,96.32,13600.0
2012-06-18 10:55:00,96.35,96.46,96.07,96.07,9500.0,96.35,96.46,96.07,96.07,9500.0
2012-06-18 11:00:00,96.04,96.28,96.04,96.25,14000.0,96.04,96.28,96.04,96.25,14000.0
2012-06-18 11:05:00,96.29,96.31,96.13,96.26,7400.0,96.29,96.31,96.13,96.26,7400.0
2012-06-18 11:10:00,96.21,96.25,96.12,96.23,5300.0,96.21,96.25,96.12,96.23,5300.0
2012-06-18 11:15:00,96.16,96.3,95.75,95.76,13300.0,96.16,96.3,95.75,95.76,13300.0
2012-06-18 11:20:00,95.77,95.81,95.7,95.77,9600.0,95.77,95.81,95.7,95.77,9600.0
2012-06-18 11:25:00,95.77,95.95,95.77,95.82,6700.0,95.77,95.95,95.77,95.82,6700.0
2012-06-18 11:30:00,95.89,96.06,95.89,95.91,5600.0,95.89,96.06,95.89,95.91,5600.0
2012-06-18 11:35:00,95.89,95.89,95.64,95.7,15100.0,95.89,95.89,95.64,95.7,15100.0
2012-06-18 11:40:00,95.7,95.77,95.51,95.77,3200.0,95.7,95.77,95.51,95.77,3200.0
2012-06-18 11:45:00,95.75,95.81,95.5,95.56,9900.0,95.75,95.81,95.5,95.56,9900.0
2012-06-18 11:50:00,95.65,95.87,95.39,95.87,8700.0,95.65,95.87,95.39,95.87,8700.0
2012-06-18 11:55:00,95.86,96.0,95.75,95.85,29600.0,95.86,96.0,95.75,95.85,29600.0
2012-06-18 12:00:00,95.83,95.83,95.6,95.64,17700.0,95.83,95.83,95.6,95.64,17700.0
2012-06-18 12:05:00,95.68,95.71,95.62,95.65,3000.0,95.68,95.71,95.62,95.65,3000.0
2012-06-18 12:10:00,95.72,95.89,95.72,95.84,12400.0,95.72,95.89,95.72,95.84,12400.0
2012-06-18 12:15:00,95.87,96.13,95.82,96.09,16000.0,95.87,96.13,95.82,96.09,16000.0
2012-06-18 12:20:00,96.1,96.35,96.1,96.18,9200.0,96.1,96.35,96.1,96.18,9200.0
2012-06-18 12:25:00,96.22,96.34,96.11,96.14,9900.0,96.22,96.34,96.11,96.14,9900.0
2012-06-18 12:30:00,96.14,96.25,96.01,96.25,6600.0,96.14,96.25,96.01,96.25,6600.0
2012-06-18 12:35:00,96.27,96.38,96.19,96.33,8300.0,96.27,96.38,96.19,96.33,8300.0
2012-06-18 12:40:00,96.38,96.66,96.38,96.66,5700.0,96.38,96.66,96.38,96.66,5700.0
2012-06-18 12:45:00,96.66,96.84,96.66,96.84,12300.0,96.66,96.84,96.66,96.84,12300.0
2012-06-18 12:50:00,96.84,96.91,96.79,96.79,12000.0,96.84,96.91,96.79,96.79,12000.0
2012-06-18 12:55:00,96.81,96.83,96.49,96.49,8700.0,96.81,96.83,96.49,96.49,8700.0
2012-06-18 13:00:00,96.51,96.68,96.4,96.45,6600.0,96.51,96.68,96.4,96.45,6600.0
2012-06-18 13:05:00,96.43,96.54,96.41,96.53,5300.0,96.43,96.54,96.41,96.53,5300.0
2012-06-18 13:10:00,96.52,96.54,96.49,96.51,6000.0,96.52,96.54,96.49,96.51,6000.0
2012-06-18 13:15:00,96.51,96.54,96.41,96.51,5800.0,96.51,96.54,96.41,96.51,5800.0
2012-06-18 13:20:00,96.52,96.73,96.51,96.69,5800.0,96.52,96.73,96.51,96.69,5800.0
2012-06-18 13:25:00,96.71,96.98,96.7,96.94,8700.0,96.71,96.98,96.7,96.94,8700.0
2012-06-18 13:30:00,96.89,97.0,96.84,96.92,14300.0,96.89,97.0,96.84,96.92,14300.0
2012-06-18 13:35:00,96.96,97.08,96.74,96.74,23200.0,96.96,97.08,96.74,96.74,23200.0
2012-06-18 13:40:00,96.72,96.94,96.61,96.63,15100.0,96.72,96.94,96.61,96.63,15100.0
2012-06-18 13:45:00,96.67,96.73,96.61,96.62,9700.0,96.67,96.73,96.61,96.62,9700.0
2012-06-18 13:50:00,96.67,96.89,96.66,96.87,4900.0,96.67,96.89,96.66,96.87,4900.0
2012-06-18 13:55:00,96.89,97.43,96.89,97.41,21800.0,96.89,97.43,96.89,97.41,21800.0
2012-06-18 14:00:00,97.41,97.41,97.07,97.15,11400.0,97.41,97.41,97.07,97.15,11400.0
2012-06-18 14:05:00,97.12,97.26,97.12,97.26,6500.0,97.12,97.26,97.12,97.26,6500.0
2012-06-18 14:10:00,97.24,97.42,97.24,97.42,7700.0,97.24,97.42,97.24,97.42,7700.0
2012-06-18 14:15:00,97.43,97.62,97.38,97.5,14100.0,97.43,97.62,97.38,97.5,14100.0
2012-06-18 14:20:00,97.5,97.68,97.43,97.68,9300.0,97.5,97.68,97.43,97.68,9300.0
2012-06-18 14:25:00,97.69,97.88,97.33,97.36,30100.0,97.69,97.88,97.33,97.36,30100.0
2012-06-18 14:30:00,97.36,97.61,97.36,97.58,6300.0,97.36,97.61,97.36,97.58,6300.0
2012-06-18 14:35:00,97.58,97.72,97.55,97.64,10600.0,97.58,97.72,97.55,97.64,10600.0
2012-06-18 14:40:00,97.65,97.81,97.48,97.56,15600.0,97.65,97.81,97.48,97.56,15600.0
2012-06-18 14:45:00,97.57,97.6,97.24,97.42,13200.0,97.57,97.6,97.24,97.42,13200.0
2012-06-18 14:50:00,97.41,97.45,97.28,97.28,12600.0,97.41,97.45,97.28,97.28,12600.0
2012-06-18 14:55:00,97.28,97.54,97.28,97.54,6900.0,97.28,97.54,97.28,97.54,6900.0
2012-06-18 15:00:00,97.52,97.83,97.49,97.74,16800.0,97.52,97.83,97.49,97.74,16800.0
2012-06-18 15:05:00,97.82,97.85,97.42,97.44,13900.0,97.82,97.85,97.42,97.44,13900.0
2012-06-18 15:10:00,97.43,97.5,97.2,97.35,17300.0,97.43,97.5,97.2,97.35,17300.0
2012-06-18 15:15:00,97.3,97.38,97.17,97.29,14700.0,97.3,97.38,97.17,97.29,14700.0
2012-06-18 15:20:00,97.29,97.33,97.08,97.23,16100.0,97.29,97.33,97.08,97.23,16100.0
2012-06-18 15:25:00,97.23,97.26,97.19,97.22,25800.0,97.23,97.26,97.19,97.22,25800.0
2012-06-18 15:30:00,97.22,97.26,97.06,97.06,20900.0,97.22,97.26,97.06,97.06,20900.0
2012-06-18 15:35:00,97.06,97.15,96.94,97.13,25800.0,97.06,97.15,96.94,97.13,25800.0
2012-06-18 15:40:00,97.09,97.19,96.88,97.07,40600.0,97.09,97.19,96.88,97.07,40600.0
2012-06-18 15:45:00,97.09,97.11,96.86,97.08,42800.0,97.09,97.11,96.86,97.08,42800.0
2012-06-18 15:50:00,97.08,97.11,96.99,97.0,47000.0,97.08,97.11,96.99,97.0,47000.0
2012-06-18 15:55:00,97.03,97.14,96.96,96.99,71700.0,97.03,97.14,96.96,96.99,71700.0
2012-06-19 09:30:00,97.24,97.5,97.05,97.5,46500.0,97.24,97.5,97.05,97.5,46500.0
2012-06-19 09:35:00,97.5,97.7,97.39,97.7,31300.0,97.5,97.7,97.39,97.7,31300.0
2012-06-19 09:40:00,97.7,97.7,97.45,97.58,21900.0,97.7,97.7,97.45,97.58,21900.0
2012-06-19 09:45:00,97.63,97.68,97.53,97.65,12300.0,97.63,97.68,97.53,97.65,12300.0
2012-06-19 09:50:00,97.62,97.65,97.54,97.65,11100.0,97.62,97.65,97.54,97.65,11100.0
2012-06-19 09:55:00,97.6,97.65,97.57,97.64,23500.0,97.6,97.65,97.57,97.64,23500.0
2012-06-19 10:00:00,97.6,97.65,97.56,97.65,5700.0,97.6,97.65,97.56,97.65,5700.0
2012-06-19 10:05:00,97.6,97.6,96.9,96.97,21300.0,97.6,97.6,96.9,96.97,21300.0
2012-06-19 10:10:00,96.92,97.59,96.92,97.54,8400.0,96.92,97.59,96.92,97.54,8400.0
2012-06-19 10:15:00,97.59,97.65,97.54,97.61,28400.0,97.59,97.65,97.54,97.61,28400.0
2012-06-19 10:20:00,97.6,97.65,97.53,97.57,17200.0,97.6,97.65,97.53,97.57,17200.0
2012-06-19 10:25:00,97.58,97.65,97.46,97.61,20300.0,97.58,97.65,97.46,97.61,20300.0
2012-06-19 10:30:00,97.61,97.65,97.53,97.63,10600.0,97.61,97.65,97.53,97.63,10600.0
2012-06-19 10:35:00,97.62,97.63,97.58,97.6,14700.0,97.62,97.63,97.58,97.6,14700.0
2012-06-19 10:40:00,97.61,97.65,97.53,97.53,30600.0,97.61,97.65,97.53,97.53,30600.0
2012-06-19 10:45:00,97.55,97.63,97.52,97.53,6600.0,97.55,97.63,97.52,97.53,6600.0
2012-06-19 10:50:00,97.6,97.62,97.47,97.58,9900.0,97.6,97.62,97.47,97.58,9900.0
2012-06-19 10:55:00,97.59,97.63,97.52,97.62,14800.0,97.59,97.63,97.52,97.62,14800.0
2012-06-19 11:00:00,97.61,97.64,97.53,97.54,16300.0,97.61,97.64,97.53,97.54,16300.0
2012-06-19 11:05:00,97.56,97.58,97.42,97.46,15000.0,97.56,97.58,97.42,97.46,15000.0
2012-06-19 11:10:00,97.5,97.56,97.34,97.34,5600.0,97.5,97.56,97.34,97.34,5600.0
2012-06-19 11:15:00,97.33,97.33,97.08,97.12,6400.0,97.33,97.33,97.08,97.12,6400.0
2012-06-19 11:20:00,97.18,97.4,97.13,97.34,10000.0,97.18,97.4,97.13,97.34,10000.0
2012-06-19 11:25:00,97.36,97.39,97.17,97.2,22200.0,97.36,97.39,97.17,97.2,22200.0
2012-06-19 11:30:00,97.27,97.43,97.24,97.39,8000.0,97.27,97.43,97.24,97.39,8000.0
2012-06-19 11:35:00,97.37,97.43,97.29,97.42,3400.0,97.37,97.43,97.29,97.42,3400.0
2012-06-19 11:40:00,97.45,97.64,97.42,97.64,8400.0,97.45,97.64,97.42,97.64,8400.0
2012-06-19 11:45:00,97.61,97.65,97.58,97.59,9700.0,97.61,97.65,97.58,97.59,9700.0
2012-06-19 11:50:00,97.59,97.63,97.56,97.6,2500.0,97.59,97.63,97.56,97.6,2500.0
2012-06-19 11:55:00,97.6,97.65,97.6,97.62,5800.0,97.6,97.65,97.6,97.62,5800.0
2012-06-19 12:00:00,97.64,97.65,97.56,97.56,15200.0,97.64,97.65,97.56,97.56,15200.0
2012-06-19 12:05:00,97.58,97.63,97.54,97.57,2500.0,97.58,97.63,97.54,97.57,2500.0
2012-06-19 12:10:00,97.59,97.62,97.52,97.58,3900.0,97.59,97.62,97.52,97.58,3900.0
2012-06-19 12:15:00,97.58,97.62,97.58,97.61,2200.0,97.58,97.62,97.58,97.61,2200.0
2012-06-19 12:20:00,97.61,97.62,97.57,97.58,3800.0,97.61,97.62,97.57,97.58,3800.0
2012-06-19 12:25:00,97.57,97.61,97.42,97.42,5700.0,97.57,97.61,97.42,97.42,5700.0
2012-06-19 12:30:00,97.42,97.43,97.26,97.3,4600.0,97.42,97.43,97.26,97.3,4600.0
2012-06-19 12:35:00,97.3,97.33,97.21,97.25,2900.0,97.3,97.33,97.21,97.25,2900.0
2012-06-19 12:40:00,97.24,97.25,97.0,97.12,8800.0,97.24,97.25,97.0,97.12,8800.0
2012-06-19 12:45:00,97.12,97.15,97.05,97.13,3400.0,97.12,97.15,97.05,97.13,3400.0
2012-06-19 12:50:00,97.14,97.17,97.07,97.17,3900.0,97.14,97.17,97.07,97.17,3900.0
2012-06-19 12:55:00,97.17,97.42,97.17,97.35,7100.0,97.17,97.42,97.17,97.35,7100.0
2012-06-19 13:00:00,97.36,97.36,97.14,97.19,5400.0,97.36,97.36,97.14,97.19,5400.0
2012-06-19 13:05:00,97.19,97.19,96.8,96.8,10300.0,97.19,97.19,96.8,96.8,10300.0
2012-06-19 13:10:00,96.8,96.89,96.66,96.81,15800.0,96.8,96.89,96.66,96.81,15800.0
2012-06-19 13:15:00,96.84,96.91,96.65,96.81,18000.0,96.84,96.91,96.65,96.81,18000.0
2012-06-19 13:20:00,96.81,96.89,96.76,96.84,5300.0,96.81,96.89,96.76,96.84,5300.0
2012-06-19 13:25:00,96.84,96.87,96.42,96.42,29700.0,96.84,96.87,96.42,96.42,29700.0
2012-06-19 13:30:00,96.44,96.62,96.42,96.54,7900.0,96.44,96.62,96.42,96.54,7900.0
2012-06-19 13:35:00,96.55,96.55,96.32,96.51,14400.0,96.55,96.55,96.32,96.51,14400.0
2012-06-19 13:40:00,96.51,96.65,96.39,96.64,18900.0,96.51,96.65,96.39,96.64,18900.0
2012-06-19 13:45:00,96.66,96.82,96.47,96.59,10200.0,96.66,96.82,96.47,96.59,10200.0
2012-06-19 13:50:00,96.6,96.76,96.58,96.65,6900.0,96.6,96.76,96.58,96.65,6900.0
2012-06-19 13:55:00,96.68,96.74,96.63,96.69,5000.0,96.68,96.74,96.63,96.69,5000.0
2012-06-19 14:00:00,96.72,96.86,96.67,96.72,23100.0,96.72,96.86,96.67,96.72,23100.0
2012-06-19 14:05:00,96.69,96.76,96.54,96.57,7600.0,96.69,96.76,96.54,96.57,7600.0
2012-06-19 14:10:00,96.58,96.72,96.58,96.72,9900.0,96.58,96.72,96.58,96.72,9900.0
2012-06-19 14:15:00,96.73,96.81,96.73,96.8,4700.0,96.73,96.81,96.73,96.8,4700.0
2012-06-19 14:20:00,96.8,96.87,96.78,96.83,2900.0,96.8,96.87,96.78,96.83,2900.0
2012-06-19 14:25:00,96.82,96.82,96.62,96.7,3600.0,96.82,96.82,96.62,96.7,3600.0
2012-06-19 14:30:00,96.7,96.76,96.26,96.31,24000.0,96.7,96.76,96.26,96.31,24000.0
2012-06-19 14:35:00,96.29,96.51,96.15,96.51,12400.0,96.29,96.51,96.15,96.51,12400.0
2012-06-19 14:40:00,96.5,96.65,96.37,96.37,7500.0,96.5,96.65,96.37,96.37,7500.0
2012-06-19 14:45:00,96.4,96.42,96.15,96.3,9700.0,96.4,96.42,96.15,96.3,9700.0
2012-06-19 14:50:00,96.32,96.46,96.32,96.42,5300.0,96.32,96.46,96.32,96.42,5300.0
2012-06-19 14:55:00,96.45,96.66,96.4,96.5,9500.0,96.45,96.66,96.4,96.5,9500.0
2012-06-19 15:00:00,96.5,96.6,96.35,96.6,9600.0,96.5,96.6,96.35,96.6,9600.0
2012-06-19 15:05:00,96.62,96.89,96.62,96.84,8500.0,96.62,96.89,96.62,96.84,8500.0
2012-06-19 15:10:00,96.84,96.93,96.79,96.91,10900.0,96.84,96.93,96.79,96.91,10900.0
2012-06-19 15:15:00,96.92,97.07,96.87,97.03,11300.0,96.92,97.07,96.87,97.03,11300.0
2012-06-19 15:20:00,97.05,97.09,97.0,97.03,8300.0,97.05,97.09,97.0,97.03,8300.0
2012-06-19 15:25:00,97.04,97.09,96.89,97.0,15800.0,97.04,97.09,96.89,97.0,15800.0
2012-06-19 15:30:00,96.97,97.16,96.97,97.1,16200.0,96.97,97.16,96.97,97.1,16200.0
2012-06-19 15:35:00,97.1,97.12,96.9,97.12,17800.0,97.1,97.12,96.9,97.12,17800.0
2012-06-19 15:40:00,97.1,97.13,96.94,97.05,16400.0,97.1,97.13,96.94,97.05,16400.0
2012-06-19 15:45:00,97.04,97.1,96.7,96.73,8900.0,97.04,97.1,96.7,96.73,8900.0
2012-06-19 15:50:00,96.71,96.81,96.64,96.77,21100.0,96.71,96.81,96.64,96.77,21100.0
2012-06-19 15:55:00,96.77,96.87,96.73,96.79,18600.0,96.77,96.87,96.73,96.79,18600.0
2012-06-20 09:30:00,95.87,97.12,95.87,96.79,18800.0,95.87,97.12,95.87,96.79,18800.0
2012-06-20 09:35:00,96.71,96.71,96.1,96.1,8900.0,96.71,96.71,96.1,96.1,8900.0
2012-06-20 09:40:00,96.1,96.37,95.73,96.32,10500.0,96.1,96.37,95.73,96.32,10500.0
2012-06-20 09:45:00,96.35,96.52,96.18,96.48,6200.0,96.35,96.52,96.18,96.48,6200.0
2012-06-20 09:50:00,96.52,96.82,96.4,96.82,16000.0,96.52,96.82,96.4,96.82,16000.0
2012-06-20 09:55:00,96.75,97.36,96.75,97.3,21600.0,96.75,97.36,96.75,97.3,21600.0
2012-06-20 10:00:00,97.3,97.33,96.84,96.97,13900.0,97.3,97.33,96.84,96.97,13900.0
2012-06-20 10:05:00,96.86,97.05,96.86,97.05,7100.0,96.86,97.05,96.86,97.05,7100.0
2012-06-20 10:10:00,97.05,97.24,97.04,97.24,6900.0,97.05,97.24,97.04,97.24,6900.0
2012-06-20 10:15:00,97.28,97.63,97.25,97.53,10700.0,97.28,97.63,97.25,97.53,10700.0
2012-06-20 10:20:00,97.45,97.5,96.98,97.02,12900.0,97.45,97.5,96.98,97.02,12900.0
2012-06-20 10:25:00,97.04,97.26,96.92,97.01,7900.0,97.04,97.26,96.92,97.01,7900.0
2012-06-20 10:30:00,96.94,97.12,96.94,96.98,3500.0,96.94,97.12,96.94,96.98,3500.0
2012-06-20 10:35:00,97.0,97.07,96.95,97.06,7200.0,97.0,97.07,96.95,97.06,7200.0
2012-06-20 10:40:00,97.02,97.15,97.02,97.15,4800.0,97.02,97.15,97.02,97.15,4800.0
2012-06-20 10:45:00,97.14,97.14,96.85,96.94,31500.0,97.14,97.14,96.85,96.94,31500.0
2012-06-20 10:50:00,96.88,96.9,96.7,96.81,7300.0,96.88,96.9,96.7,96.81,7300.0
2012-06-20 10:55:00,96.82,96.95,96.75,96.89,4000.0,96.82,96.95,96.75,96.89,4000.0
2012-06-20 11:00:00,96.95,97.11,96.9,97.09,5400.0,96.95,97.11,96.9,97.09,5400.0
2012-06-20 11:05:00,97.13,97.21,97.0,97.0,8200.0,97.13,97.21,97.0,97.0,8200.0
2012-06-20 11:10:00,97.05,97.23,97.05,97.16,9200.0,97.05,97.23,97.05,97.16,9200.0
2012-06-20 11:15:00,97.13,97.25,97.11,97.15,5400.0,97.13,97.25,97.11,97.15,5400.0
2012-06-20 11:20:00,97.16,97.16,97.07,97.09,4500.0,97.16,97.16,97.07,97.09,4500.0
2012-06-20 11:25:00,97.08,97.37,97.08,97.37,4300.0,97.08,97.37,97.08,97.37,4300.0
2012-06-20 11:30:00,97.37,97.45,97.34,97.37,5000.0,97.37,97.45,97.34,97.37,5000.0
2012-06-20 11:35:00,97.39,97.41,97.3,97.3,6900.0,97.39,97.41,97.3,97.3,6900.0
2012-06-20 11:40:00,97.34,97.56,97.34,97.56,7100.0,97.34,97.56,97.34,97.56,7100.0
2012-06-20 11:45:00,97.55,97.72,97.55,97.64,8400.0,97.55,97.72,97.55,97.64,8400.0
2012-06-20 11:50:00,97.67,97.67,97.33,97.4,4500.0,97.67,97.67,97.33,97.4,4500.0
2012-06-20 11:55:00,97.5,97.5,97.37,97.37,3500.0,97.5,97.5,97.37,97.37,3500.0
2012-06-20 12:00:00,97.42,97.45,97.34,97.34,4000.0,97.42,97.45,97.34,97.34,4000.0
2012-06-20 12:05:00,97.37,97.38,97.04,97.04,7300.0,97.37,97.38,97.04,97.04,7300.0
2012-06-20 12:10:00,97.05,97.13,96.95,97.03,38900.0,97.05,97.13,96.95,97.03,38900.0
2012-06-20 12:15:00,97.09,97.26,97.08,97.25,7000.0,97.09,97.26,97.08,97.25,7000.0
2012-06-20 12:20:00,97.24,97.27,96.97,96.98,5200.0,97.24,97.27,96.97,96.98,5200.0
2012-06-20 12:25:00,96.97,97.02,96.75,96.91,27400.0,96.97,97.02,96.75,96.91,27400.0
2012-06-20 12:30:00,96.92,97.05,96.46,96.84,17000.0,96.92,97.05,96.46,96.84,17000.0
2012-06-20 12:35:00,96.71,96.83,96.5,96.66,9900.0,96.71,96.83,96.5,96.66,9900.0
2012-06-20 12:40:00,96.63,97.19,96.63,97.09,18400.0,96.63,97.19,96.63,97.09,18400.0
2012-06-20 12:45:00,97.08,97.14,96.95,97.05,23800.0,97.08,97.14,96.95,97.05,23800.0
2012-06-20 12:50:00,97.06,97.09,96.73,96.99,4100.0,97.06,97.09,96.73,96.99,4100.0
2012-06-20 12:55:00,97.03,97.12,96.89,97.0,13000.0,97.03,97.12,96.89,97.0,13000.0
2012-06-20 13:00:00,97.0,97.39,96.99,97.24,14800.0,97.0,97.39,96.99,97.24,14800.0
2012-06-20 13:05:00,97.32,97.4,97.05,97.35,5400.0,97.32,97.4,97.05,97.35,5400.0
2012-06-20 13:10:00,97.34,97.47,97.19,97.25,5300.0,97.34,97.47,97.19,97.25,5300.0
2012-06-20 13:15:00,97.25,97.39,97.13,97.15,5200.0,97.25,97.39,97.13,97.15,5200.0
2012-06-20 13:20:00,97.18,97.37,97.15,97.26,2700.0,97.18,97.37,97.15,97.26,2700.0
2012-06-20 13:25:00,97.26,97.42,97.26,97.31,5900.0,97.26,97.42,97.26,97.31,5900.0
2012-06-20 13:30:00,97.49,97.49,97.06,97.09,6300.0,97.49,97.49,97.06,97.09,6300.0
2012-06-20 13:35:00,97.1,97.2,97.0,97.2,18800.0,97.1,97.2,97.0,97.2,18800.0
2012-06-20 13:40:00,97.15,97.3,97.11,97.29,2500.0,97.15,97.3,97.11,97.29,2500.0
2012-06-20 13:45:00,97.3,97.38,97.25,97.38,3200.0,97.3,97.38,97.25,97.38,3200.0
2012-06-20 13:50:00,97.36,97.36,97.25,97.28,2700.0,97.36,97.36,97.25,97.28,2700.0
2012-06-20 13:55:00,97.29,97.58,97.15,97.53,6100.0,97.29,97.58,97.15,97.53,6100.0
2012-06-20 14:00:00,97.49,97.51,97.29,97.41,6400.0,97.49,97.51,97.29,97.41,6400.0
2012-06-20 14:05:00,97.49,97.53,97.42,97.49,4300.0,97.49,97.53,97.42,97.49,4300.0
2012-06-20 14:10:00,97.52,97.61,97.47,97.52,7500.0,97.52,97.61,97.47,97.52,7500.0
2012-06-20 14:15:00,97.48,98.42,97.48,98.02,110700.0,97.48,98.42,97.48,98.02,110700.0
2012-06-20 14:20:00,98.06,98.2,97.6,97.68,45300.0,98.06,98.2,97.6,97.68,45300.0
2012-06-20 14:25:00,97.61,97.68,97.35,97.64,19000.0,97.61,97.68,97.35,97.64,19000.0
2012-06-20 14:30:00,97.57,97.88,97.57,97.63,15800.0,97.57,97.88,97.57,97.63,15800.0
2012-06-20 14:35:00,97.63,97.86,97.56,97.68,11800.0,97.63,97.86,97.56,97.68,11800.0
2012-06-20 14:40:00,97.67,97.68,97.4,97.45,13200.0,97.67,97.68,97.4,97.45,13200.0
2012-06-20 14:45:00,97.39,97.39,97.04,97.11,14900.0,97.39,97.39,97.04,97.11,14900.0
2012-06-20 14:50:00,97.16,97.31,96.97,97.25,6800.0,97.16,97.31,96.97,97.25,6800.0
2012-06-20 14:55:00,97.25,97.38,97.19,97.2,4700.0,97.25,97.38,97.19,97.2,4700.0
2012-06-20 15:00:00,97.27,97.29,97.01,97.03,6000.0,97.27,97.29,97.01,97.03,6000.0
2012-06-20 15:05:00,97.1,97.12,96.9,97.02,4300.0,97.1,97.12,96.9,97.02,4300.0
2012-06-20 15:10:00,97.08,97.27,96.99,97.25,8000.0,97.08,97.27,96.99,97.25,8000.0
2012-06-20 15:15:00,97.24,97.26,96.96,96.96,5900.0,97.24,97.26,96.96,96.96,5900.0
2012-06-20 15:20:00,96.95,97.14,96.95,97.08,6900.0,96.95,97.14,96.95,97.08,6900.0
2012-06-20 15:25:00,97.05,97.3,97.03,97.28,7500.0,97.05,97.3,97.03,97.28,7500.0
2012-06-20 15:30:00,97.21,97.39,97.07,97.16,8700.0,97.21,97.39,97.07,97.16,8700.0
2012-06-20 15:35:00,97.19,97.39,97.1,97.15,7200.0,97.19,97.39,97.1,97.15,7200.0
2012-06-20 15:40:00,97.19,97.53,97.12,97.53,10800.0,97.19,97.53,97.12,97.53,10800.0
2012-06-20 15:45:00,97.55,97.56,97.31,97.42,15400.0,97.55,97.56,97.31,97.42,15400.0
2012-06-20 15:50:00,97.5,97.58,97.26,97.39,21200.0,97.5,97.58,97.26,97.39,21200.0
2012-06-20 15:55:00,97.4,97.81,97.31,97.7,51800.0,97.4,97.81,97.31,97.7,51800.0
2012-06-21 09:30:00,97.4,97.42,96.78,97.01,18200.0,97.4,97.42,96.78,97.01,18200.0
2012-06-21 09:35:00,97.02,97.05,96.89,97.05,18900.0,97.02,97.05,96.89,97.05,18900.0
2012-06-21 09:40:00,97.02,97.04,96.94,96.99,12500.0,97.02,97.04,96.94,96.99,12500.0
2012-06-21 09:45:00,97.02,97.06,96.89,96.92,18800.0,97.02,97.06,96.89,96.92,18800.0
2012-06-21 09:50:00,96.87,97.03,96.86,96.97,10600.0,96.87,97.03,96.86,96.97,10600.0
2012-06-21 09:55:00,96.97,97.14,96.91,97.1,30600.0,96.97,97.14,96.91,97.1,30600.0
2012-06-21 10:00:00,97.01,97.11,96.94,96.95,69400.0,97.01,97.11,96.94,96.95,69400.0
2012-06-21 10:05:00,96.94,97.0,96.1,96.16,23900.0,96.94,97.0,96.1,96.16,23900.0
2012-06-21 10:10:00,96.17,96.21,96.1,96.19,9600.0,96.17,96.21,96.1,96.19,9600.0
2012-06-21 10:15:00,96.19,96.21,96.15,96.19,10100.0,96.19,96.21,96.15,96.19,10100.0
2012-06-21 10:20:00,96.2,96.54,96.14,96.54,14200.0,96.2,96.54,96.14,96.54,14200.0
2012-06-21 10:25:00,96.58,96.59,96.22,96.22,11900.0,96.58,96.59,96.22,96.22,11900.0
2012-06-21 10:30:00,96.26,96.33,96.14,96.31,6100.0,96.26,96.33,96.14,96.31,6100.0
2012-06-21 10:35:00,96.26,96.33,96.12,96.14,7100.0,96.26,96.33,96.12,96.14,7100.0
2012-06-21 10:40:00,96.16,96.33,96.14,96.3,3300.0,96.16,96.33,96.14,96.3,3300.0
2012-06-21 10:45:00,96.34,96.4,96.25,96.37,9300.0,96.34,96.4,96.25,96.37,9300.0
2012-06-21 10:50:00,96.33,96.35,96.22,96.27,7200.0,96.33,96.35,96.22,96.27,7200.0
2012-06-21 10:55:00,96.26,96.3,96.18,96.19,8800.0,96.26,96.3,96.18,96.19,8800.0
2012-06-21 11:00:00,96.19,96.28,96.09,96.13,13000.0,96.19,96.28,96.09,96.13,13000.0
2012-06-21 11:05:00,96.13,96.2,95.91,96.0,18300.0,96.13,96.2,95.91,96.0,18300.0
2012-06-21 11:10:00,96.0,96.03,95.76,95.85,21300.0,96.0,96.03,95.76,95.85,21300.0
2012-06-21 11:15:00,95.85,96.1,95.85,96.08,4100.0,95.85,96.1,95.85,96.08,4100.0
2012-06-21 11:20:00,96.11,96.11,95.82,96.0,5000.0,96.11,96.11,95.82,96.0,5000.0
2012-06-21 11:25:00,95.99,96.03,95.87,96.03,14700.0,95.99,96.03,95.87,96.03,14700.0
2012-06-21 11:30:00,95.95,96.03,95.94,96.01,5600.0,95.95,96.03,95.94,96.01,5600.0
2012-06-21 11:35:00,95.99,96.13,95.91,96.12,26200.0,95.99,96.13,95.91,96.12,26200.0
2012-06-21 11:40:00,96.11,96.22,95.91,96.09,9200.0,96.11,96.22,95.91,96.09,9200.0
2012-06-21 11:45:00,96.09,96.22,96.08,96.22,2800.0,96.09,96.22,96.08,96.22,2800.0
2012-06-21 11:50:00,96.21,96.36,96.11,96.35,6800.0,96.21,96.36,96.11,96.35,6800.0
2012-06-21 11:55:00,96.3,96.37,96.14,96.35,2900.0,96.3,96.37,96.14,96.35,2900.0
2012-06-21 12:00:00,96.37,96.4,96.1,96.15,10700.0,96.37,96.4,96.1,96.15,10700.0
2012-06-21 12:05:00,96.13,96.13,95.83,95.96,9500.0,96.13,96.13,95.83,95.96,9500.0
2012-06-21 12:10:00,96.0,96.0,95.93,95.93,4400.0,96.0,96.0,95.93,95.93,4400.0
2012-06-21 12:15:00,95.93,96.02,95.88,95.98,34600.0,95.93,96.02,95.88,95.98,34600.0
2012-06-21 12:20:00,95.96,95.98,95.57,95.61,8200.0,95.96,95.98,95.57,95.61,8200.0
2012-06-21 12:25:00,95.6,95.6,94.85,94.94,23100.0,95.6,95.6,94.85,94.94,23100.0
2012-06-21 12:30:00,94.95,95.1,94.88,94.88,7200.0,94.95,95.1,94.88,94.88,7200.0
2012-06-21 12:35:00,94.95,95.15,94.94,95.11,2300.0,94.95,95.15,94.94,95.11,2300.0
2012-06-21 12:40:00,95.1,95.12,94.96,94.96,3100.0,95.1,95.12,94.96,94.96,3100.0
2012-06-21 12:45:00,95.0,95.29,94.98,95.29,2400.0,95.0,95.29,94.98,95.29,2400.0
2012-06-21 12:50:00,95.3,95.42,95.25,95.41,7700.0,95.3,95.42,95.25,95.41,7700.0
2012-06-21 12:55:00,95.4,95.43,95.25,95.3,3000.0,95.4,95.43,95.25,95.3,3000.0
2012-06-21 13:00:00,95.29,95.33,95.2,95.29,2100.0,95.29,95.33,95.2,95.29,2100.0
2012-06-21 13:05:00,95.33,95.43,95.33,95.41,1600.0,95.33,95.43,95.33,95.41,1600.0
2012-06-21 13:10:00,95.36,95.37,95.16,95.22,4200.0,95.36,95.37,95.16,95.22,4200.0
2012-06-21 13:15:00,95.23,95.44,95.22,95.22,2400.0,95.23,95.44,95.22,95.22,2400.0
2012-06-21 13:20:00,95.2,95.38,95.12,95.29,4900.0,95.2,95.38,95.12,95.29,4900.0
2012-06-21 13:25:00,95.3,95.3,95.1,95.11,4700.0,95.3,95.3,95.1,95.11,4700.0
2012-06-21 13:30:00,95.11,95.22,95.09,95.12,9300.0,95.11,95.22,95.09,95.12,9300.0
2012-06-21 13:35:00,95.16,95.18,95.0,95.17,6200.0,95.16,95.18,95.0,95.17,6200.0
2012-06-21 13:40:00,95.16,95.17,95.0,95.04,33400.0,95.16,95.17,95.0,95.04,33400.0
2012-06-21 13:45:00,95.03,95.07,94.96,95.03,14900.0,95.03,95.07,94.96,95.03,14900.0
2012-06-21 13:50:00,95.04,95.17,95.0,95.17,17200.0,95.04,95.17,95.0,95.17,17200.0
2012-06-21 13:55:00,95.18,95.39,95.15,95.39,5600.0,95.18,95.39,95.15,95.39,5600.0
2012-06-21 14:00:00,95.33,95.46,95.29,95.38,11200.0,95.33,95.46,95.29,95.38,11200.0
2012-06-21 14:05:00,95.32,95.45,95.32,95.37,14400.0,95.32,95.45,95.32,95.37,14400.0
2012-06-21 14:10:00,95.42,95.52,95.39,95.4,10900.0,95.42,95.52,95.39,95.4,10900.0
2012-06-21 14:15:00,95.39,95.44,94.95,94.95,27500.0,95.39,95.44,94.95,94.95,27500.0
2012-06-21 14:20:00,94.95,95.0,94.8,94.83,16900.0,94.95,95.0,94.8,94.83,16900.0
2012-06-21 14:25:00,94.8,94.8,94.51,94.61,12600.0,94.8,94.8,94.51,94.61,12600.0
2012-06-21 14:30:00,94.61,94.62,94.52,94.57,10900.0,94.61,94.62,94.52,94.57,10900.0
2012-06-21 14:35:00,94.56,94.77,94.56,94.75,10600.0,94.56,94.77,94.56,94.75,10600.0
2012-06-21 14:40:00,94.72,95.26,94.72,95.26,6100.0,94.72,95.26,94.72,95.26,6100.0
2012-06-21 14:45:00,95.22,95.55,95.12,95.48,16100.0,95.22,95.55,95.12,95.48,16100.0
2012-06-21 14:50:00,95.51,95.57,95.41,95.52,9500.0,95.51,95.57,95.41,95.52,9500.0
2012-06-21 14:55:00,95.53,95.59,95.37,95.47,8000.0,95.53,95.59,95.37,95.47,8000.0
2012-06-21 15:00:00,95.52,95.54,95.33,95.33,4900.0,95.52,95.54,95.33,95.33,4900.0
2012-06-21 15:05:00,95.33,95.46,95.25,95.37,9600.0,95.33,95.46,95.25,95.37,9600.0
2012-06-21 15:10:00,95.36,95.38,95.11,95.32,10800.0,95.36,95.38,95.11,95.32,10800.0
2012-06-21 15:15:00,95.37,95.43,95.17,95.28,9700.0,95.37,95.43,95.17,95.28,9700.0
2012-06-21 15:20:00,95.27,95.27,95.05,95.13,26300.0,95.27,95.27,95.05,95.13,26300.0
2012-06-21 15:25:00,95.17,95.38,95.17,95.32,7600.0,95.17,95.38,95.17,95.32,7600.0
2012-06-21 15:30:00,95.26,95.26,95.02,95.08,15300.0,95.26,95.26,95.02,95.08,15300.0
2012-06-21 15:35:00,95.07,95.33,95.05,95.19,14800.0,95.07,95.33,95.05,95.19,14800.0
2012-06-21 15:40:00,95.16,95.33,95.0,95.3,13200.0,95.16,95.33,95.0,95.3,13200.0
2012-06-21 15:45:00,95.33,95.33,95.1,95.29,16100.0,95.33,95.33,95.1,95.29,16100.0
2012-06-21 15:50:00,95.25,95.39,95.1,95.29,27300.0,95.25,95.39,95.1,95.29,27300.0
2012-06-21 15:55:00,95.29,95.35,94.93,95.15,47000.0,95.29,95.35,94.93,95.15,47000.0
2012-06-22 09:30:00,95.41,95.69,95.04,95.21,16500.0,95.41,95.69,95.04,95.21,16500.0
2012-06-22 09:35:00,95.1,95.1,94.0,94.65,32600.0,95.1,95.1,94.0,94.65,32600.0
2012-06-22 09:40:00,94.67,94.88,94.48,94.83,8400.0,94.67,94.88,94.48,94.83,8400.0
2012-06-22 09:45:00,94.75,94.75,94.26,94.61,5700.0,94.75,94.75,94.26,94.61,5700.0
2012-06-22 09:50:00,94.56,94.66,94.28,94.47,11700.0,94.56,94.66,94.28,94.47,11700.0
2012-06-22 09:55:00,94.51,94.7,94.45,94.7,6500.0,94.51,94.7,94.45,94.7,6500.0
2012-06-22 10:00:00,94.73,95.37,94.69,95.37,14800.0,94.73,95.37,94.69,95.37,14800.0
2012-06-22 10:05:00,95.39,95.95,95.24,95.66,15400.0,95.39,95.95,95.24,95.66,15400.0
2012-06-22 10:10:00,95.66,96.12,95.64,95.88,8400.0,95.66,96.12,95.64,95.88,8400.0
2012-06-22 10:15:00,95.96,96.07,95.62,95.62,7300.0,95.96,96.07,95.62,95.62,7300.0
2012-06-22 10:20:00,95.67,95.85,95.62,95.77,5000.0,95.67,95.85,95.62,95.77,5000.0
2012-06-22 10:25:00,95.81,95.93,95.67,95.72,4100.0,95.81,95.93,95.67,95.72,4100.0
2012-06-22 10:30:00,95.54,95.7,95.49,95.63,5000.0,95.54,95.7,95.49,95.63,5000.0
2012-06-22 10:35:00,95.64,95.64,95.18,95.18,5800.0,95.64,95.64,95.18,95.18,5800.0
2012-06-22 10:40:00,95.19,95.47,95.19,95.23,3700.0,95.19,95.47,95.19,95.23,3700.0
2012-06-22 10:45:00,95.29,95.4,95.24,95.24,5900.0,95.29,95.4,95.24,95.24,5900.0
2012-06-22 10:50:00,95.26,95.4,95.25,95.34,8900.0,95.26,95.4,95.25,95.34,8900.0
2012-06-22 10:55:00,95.31,95.55,95.25,95.37,6800.0,95.31,95.55,95.25,95.37,6800.0
2012-06-22 11:00:00,95.37,95.53,95.29,95.42,4800.0,95.37,95.53,95.29,95.42,4800.0
2012-06-22 11:05:00,95.4,95.6,95.39,95.53,10000.0,95.4,95.6,95.39,95.53,10000.0
2012-06-22 11:10:00,95.56,95.56,95.4,95.56,34700.0,95.56,95.56,95.4,95.56,34700.0
2012-06-22 11:15:00,95.56,95.66,95.51,95.55,3500.0,95.56,95.66,95.51,95.55,3500.0
2012-06-22 11:20:00,95.56,95.71,95.55,95.71,1600.0,95.56,95.71,95.55,95.71,1600.0
2012-06-22 11:25:00,95.8,95.8,95.56,95.56,4500.0,95.8,95.8,95.56,95.56,4500.0
2012-06-22 11:30:00,95.62,95.93,95.62,95.9,3100.0,95.62,95.93,95.62,95.9,3100.0
2012-06-22 11:35:00,95.82,95.88,95.73,95.73,3100.0,95.82,95.88,95.73,95.73,3100.0
2012-06-22 11:40:00,95.72,95.76,95.48,95.48,4200.0,95.72,95.76,95.48,95.48,4200.0
2012-06-22 11:45:00,95.48,95.48,95.19,95.22,5600.0,95.48,95.48,95.19,95.22,5600.0
2012-06-22 11:50:00,95.22,95.32,95.16,95.16,14400.0,95.22,95.32,95.16,95.16,14400.0
2012-06-22 11:55:00,95.12,95.27,95.06,95.23,14400.0,95.12,95.27,95.06,95.23,14400.0
2012-06-22 12:00:00,95.24,95.42,95.24,95.38,6300.0,95.24,95.42,95.24,95.38,6300.0
2012-06-22 12:05:00,95.39,95.54,95.31,95.42,6900.0,95.39,95.54,95.31,95.42,6900.0
2012-06-22 12:10:00,95.32,95.51,95.31,95.43,2900.0,95.32,95.51,95.31,95.43,2900.0
2012-06-22 12:15:00,95.57,95.81,95.56,95.7,6200.0,95.57,95.81,95.56,95.7,6200.0
2012-06-22 12:20:00,95.64,95.64,95.46,95.46,1700.0,95.64,95.64,95.46,95.46,1700.0
2012-06-22 12:25:00,95.51,95.67,95.46,95.67,6000.0,95.51,95.67,95.46,95.67,6000.0
2012-06-22 12:30:00,95.59,95.65,95.52,95.52,3200.0,95.59,95.65,95.52,95.52,3200.0
2012-06-22 12:35:00,95.55,95.57,95.43,95.43,3100.0,95.55,95.57,95.43,95.43,3100.0
2012-06-22 12:40:00,95.44,95.62,95.44,95.55,2600.0,95.44,95.62,95.44,95.55,2600.0
2012-06-22 12:45:00,95.59,95.7,95.59,95.67,4800.0,95.59,95.7,95.59,95.67,4800.0
2012-06-22 12:50:00,95.7,95.74,95.65,95.66,3600.0,95.7,95.74,95.65,95.66,3600.0
2012-06-22 12:55:00,95.67,95.67,95.56,95.66,3000.0,95.67,95.67,95.56,95.66,3000.0
2012-06-22 13:00:00,95.62,95.68,95.57,95.58,4800.0,95.62,95.68,95.57,95.58,4800.0
2012-06-22 13:05:00,95.55,95.63,95.49,95.49,5100.0,95.55,95.63,95.49,95.49,5100.0
2012-06-22 13:10:00,95.47,95.54,95.46,95.47,4600.0,95.47,95.54,95.46,95.47,4600.0
2012-06-22 13:15:00,95.49,95.6,95.45,95.48,4400.0,95.49,95.6,95.45,95.48,4400.0
2012-06-22 13:20:00,95.5,95.5,95.41,95.42,9300.0,95.5,95.5,95.41,95.42,9300.0
2012-06-22 13:25:00,95.43,95.57,95.41,95.5,6300.0,95.43,95.57,95.41,95.5,6300.0
2012-06-22 13:30:00,95.48,95.54,95.47,95.51,5300.0,95.48,95.54,95.47,95.51,5300.0
2012-06-22 13:35:00,95.49,95.68,95.49,95.63,5200.0,95.49,95.68,95.49,95.63,5200.0
2012-06-22 13:40:00,95.66,95.87,95.6,95.86,14000.0,95.66,95.87,95.6,95.86,14000.0
2012-06-22 13:45:00,95.85,95.98,95.79,95.84,5700.0,95.85,95.98,95.79,95.84,5700.0
2012-06-22 13:50:00,95.86,95.97,95.85,95.92,5900.0,95.86,95.97,95.85,95.92,5900.0
2012-06-22 13:55:00,95.92,96.07,95.92,96.06,4200.0,95.92,96.07,95.92,96.06,4200.0
2012-06-22 14:00:00,96.01,96.12,95.95,95.98,6800.0,96.01,96.12,95.95,95.98,6800.0
2012-06-22 14:05:00,96.0,96.32,95.96,96.27,9700.0,96.0,96.32,95.96,96.27,9700.0
2012-06-22 14:10:00,96.28,96.35,96.25,96.25,4500.0,96.28,96.35,96.25,96.25,4500.0
2012-06-22 14:15:00,96.29,96.31,96.18,96.2,8600.0,96.29,96.31,96.18,96.2,8600.0
2012-06-22 14:20:00,96.17,96.22,96.08,96.11,10200.0,96.17,96.22,96.08,96.11,10200.0
2012-06-22 14:25:00,96.13,96.3,96.12,96.17,9100.0,96.13,96.3,96.12,96.17,9100.0
2012-06-22 14:30:00,96.17,96.18,96.09,96.1,12000.0,96.17,96.18,96.09,96.1,12000.0
2012-06-22 14:35:00,96.09,96.11,95.94,95.94,8800.0,96.09,96.11,95.94,95.94,8800.0
2012-06-22 14:40:00,95.95,95.97,95.77,95.8,8000.0,95.95,95.97,95.77,95.8,8000.0
2012-06-22 14:45:00,95.81,95.92,95.69,95.92,7000.0,95.81,95.92,95.69,95.92,7000.0
2012-06-22 14:50:00,95.87,95.9,95.8,95.87,8300.0,95.87,95.9,95.8,95.87,8300.0
2012-06-22 14:55:00,95.88,96.19,95.86,96.08,9100.0,95.88,96.19,95.86,96.08,9100.0
2012-06-22 15:00:00,96.09,96.12,95.96,95.99,7900.0,96.09,96.12,95.96,95.99,7900.0
2012-06-22 15:05:00,95.97,96.01,95.88,95.94,8200.0,95.97,96.01,95.88,95.94,8200.0
2012-06-22 15:10:00,95.93,96.0,95.86,95.88,9900.0,95.93,96.0,95.86,95.88,9900.0
2012-06-22 15:15:00,95.85,95.85,95.62,95.77,10300.0,95.85,95.85,95.62,95.77,10300.0
2012-06-22 15:20:00,95.77,95.77,95.61,95.67,8800.0,95.77,95.77,95.61,95.67,8800.0
2012-06-22 15:25:00,95.68,95.71,95.57,95.57,7400.0,95.68,95.71,95.57,95.57,7400.0
2012-06-22 15:30:00,95.59,95.71,95.43,95.48,16200.0,95.59,95.71,95.43,95.48,16200.0
2012-06-22 15:35:00,95.45,95.7,95.39,95.58,16400.0,95.45,95.7,95.39,95.58,16400.0
2012-06-22 15:40:00,95.58,95.68,95.52,95.53,13300.0,95.58,95.68,95.52,95.53,13300.0
2012-06-22 15:45:00,95.56,95.74,95.54,95.66,16800.0,95.56,95.74,95.54,95.66,16800.0
2012-06-22 15:50:00,95.61,95.62,95.37,95.53,27900.0,95.61,95.62,95.37,95.53,27900.0
2012-06-22 15:55:00,95.5,95.67,95.37,95.61,47900.0,95.5,95.67,95.37,95.61,47900.0
2012-06-25 09:30:00,94.49,94.83,93.52,93.83,30300.0,94.49,94.83,93.52,93.83,30300.0
2012-06-25 09:35:00,93.73,94.22,93.6,94.22,9700.0,93.73,94.22,93.6,94.22,9700.0
2012-06-25 09:40:00,94.14,94.14,93.81,93.81,13600.0,94.14,94.14,93.81,93.81,13600.0
2012-06-25 09:45:00,93.86,94.37,93.86,94.0,10700.0,93.86,94.37,93.86,94.0,10700.0
2012-06-25 09:50:00,93.98,93.98,93.67,93.76,14700.0,93.98,93.98,93.67,93.76,14700.0
2012-06-25 09:55:00,93.71,93.84,93.1,93.37,49200.0,93.71,93.84,93.1,93.37,49200.0
2012-06-25 10:00:00,93.35,93.66,93.35,93.44,19200.0,93.35,93.66,93.35,93.44,19200.0
2012-06-25 10:05:00,93.53,93.91,93.48,93.75,5500.0,93.53,93.91,93.48,93.75,5500.0
2012-06-25 10:10:00,93.72,94.04,93.56,93.93,5300.0,93.72,94.04,93.56,93.93,5300.0
2012-06-25 10:15:00,93.92,94.04,93.7,93.79,3000.0,93.92,94.04,93.7,93.79,3000.0
2012-06-25 10:20:00,93.87,93.87,93.45,93.48,4500.0,93.87,93.87,93.45,93.48,4500.0
2012-06-25 10:25:00,93.56,93.62,93.28,93.28,4700.0,93.56,93.62,93.28,93.28,4700.0
2012-06-25 10:30:00,93.26,93.42,93.25,93.42,8000.0,93.26,93.42,93.25,93.42,8000.0
2012-06-25 10:35:00,93.45,93.61,93.36,93.6,4600.0,93.45,93.61,93.36,93.6,4600.0
2012-06-25 10:40:00,93.59,93.63,93.38,93.47,10400.0,93.59,93.63,93.38,93.47,10400.0
2012-06-25 10:45:00,93.47,93.6,93.47,93.51,9700.0,93.47,93.6,93.47,93.51,9700.0
2012-06-25 10:50:00,93.58,93.71,93.52,93.61,9200.0,93.58,93.71,93.52,93.61,9200.0
2012-06-25 10:55:00,93.59,93.63,93.49,93.54,9200.0,93.59,93.63,93.49,93.54,9200.0
2012-06-25 11:00:00,93.54,93.72,93.51,93.72,9400.0,93.54,93.72,93.51,93.72,9400.0
2012-06-25 11:05:00,93.71,93.95,93.6,93.9,13500.0,93.71,93.95,93.6,93.9,13500.0
2012-06-25 11:10:00,93.9,93.9,93.79,93.81,1500.0,93.9,93.9,93.79,93.81,1500.0
2012-06-25 11:15:00,93.72,93.97,93.72,93.97,2900.0,93.72,93.97,93.72,93.97,2900.0
2012-06-25 11:20:00,93.99,94.04,93.9,93.9,2600.0,93.99,94.04,93.9,93.9,2600.0
2012-06-25 11:25:00,93.86,93.86,93.66,93.67,2100.0,93.86,93.86,93.66,93.67,2100.0
2012-06-25 11:30:00,93.65,93.65,93.28,93.28,7000.0,93.65,93.65,93.28,93.28,7000.0
2012-06-25 11:35:00,93.26,93.34,93.2,93.3,6100.0,93.26,93.34,93.2,93.3,6100.0
2012-06-25 11:40:00,93.35,93.35,93.2,93.35,5000.0,93.35,93.35,93.2,93.35,5000.0
2012-06-25 11:45:00,93.39,93.52,93.32,93.34,2700.0,93.39,93.52,93.32,93.34,2700.0
2012-06-25 11:50:00,93.3,93.41,93.22,93.33,3800.0,93.3,93.41,93.22,93.33,3800.0
2012-06-25 11:55:00,93.35,93.35,93.07,93.17,9500.0,93.35,93.35,93.07,93.17,9500.0
2012-06-25 12:00:00,93.1,93.22,93.06,93.21,4500.0,93.1,93.22,93.06,93.21,4500.0
2012-06-25 12:05:00,93.26,93.46,93.22,93.37,3800.0,93.26,93.46,93.22,93.37,3800.0
2012-06-25 12:10:00,93.35,93.43,93.29,93.29,3000.0,93.35,93.43,93.29,93.29,3000.0
2012-06-25 12:15:00,93.29,93.81,93.25,93.81,8800.0,93.29,93.81,93.25,93.81,8800.0
2012-06-25 12:20:00,93.87,93.87,93.6,93.6,3400.0,93.87,93.87,93.6,93.6,3400.0
2012-06-25 12:25:00,93.62,93.68,93.61,93.65,1400.0,93.62,93.68,93.61,93.65,1400.0
2012-06-25 12:30:00,93.58,93.58,93.28,93.31,4700.0,93.58,93.58,93.28,93.31,4700.0
2012-06-25 12:35:00,93.31,93.34,93.22,93.25,4100.0,93.31,93.34,93.22,93.25,4100.0
2012-06-25 12:40:00,93.27,93.54,93.25,93.54,5700.0,93.27,93.54,93.25,93.54,5700.0
2012-06-25 12:45:00,93.54,93.54,93.36,93.5,6600.0,93.54,93.54,93.36,93.5,6600.0
2012-06-25 12:50:00,93.54,93.55,93.49,93.53,900.0,93.54,93.55,93.49,93.53,900.0
2012-06-25 12:55:00,93.54,93.61,93.51,93.53,1800.0,93.54,93.61,93.51,93.53,1800.0
2012-06-25 13:00:00,93.49,93.54,93.45,93.46,2200.0,93.49,93.54,93.45,93.46,2200.0
2012-06-25 13:05:00,93.43,93.48,93.39,93.46,1300.0,93.43,93.48,93.39,93.46,1300.0
2012-06-25 13:10:00,93.46,93.51,93.44,93.49,1400.0,93.46,93.51,93.44,93.49,1400.0
2012-06-25 13:15:00,93.51,93.51,93.4,93.42,2400.0,93.51,93.51,93.4,93.42,2400.0
2012-06-25 13:20:00,93.52,93.56,93.46,93.49,2200.0,93.52,93.56,93.46,93.49,2200.0
2012-06-25 13:25:00,93.51,93.68,93.51,93.62,6600.0,93.51,93.68,93.51,93.62,6600.0
2012-06-25 13:30:00,93.62,94.0,93.62,93.87,24100.0,93.62,94.0,93.62,93.87,24100.0
2012-06-25 13:35:00,93.86,93.86,93.72,93.76,2100.0,93.86,93.86,93.72,93.76,2100.0
2012-06-25 13:40:00,93.76,93.77,93.63,93.75,2900.0,93.76,93.77,93.63,93.75,2900.0
2012-06-25 13:45:00,93.75,93.81,93.75,93.77,3700.0,93.75,93.81,93.75,93.77,3700.0
2012-06-25 13:50:00,93.7,93.78,93.69,93.75,1300.0,93.7,93.78,93.69,93.75,1300.0
2012-06-25 13:55:00,93.77,93.95,93.75,93.92,2700.0,93.77,93.95,93.75,93.92,2700.0
2012-06-25 14:00:00,93.95,94.02,93.88,93.89,9600.0,93.95,94.02,93.88,93.89,9600.0
2012-06-25 14:05:00,93.89,93.9,93.76,93.86,2200.0,93.89,93.9,93.76,93.86,2200.0
2012-06-25 14:10:00,93.88,94.08,93.88,94.08,4100.0,93.88,94.08,93.88,94.08,4100.0
2012-06-25 14:15:00,94.08,94.09,93.95,94.04,5200.0,94.08,94.09,93.95,94.04,5200.0
2012-06-25 14:20:00,94.03,94.15,94.03,94.03,2400.0,94.03,94.15,94.03,94.03,2400.0
2012-06-25 14:25:00,94.06,94.16,94.01,94.03,8800.0,94.06,94.16,94.01,94.03,8800.0
2012-06-25 14:30:00,93.94,93.95,93.62,93.65,7800.0,93.94,93.95,93.62,93.65,7800.0
2012-06-25 14:35:00,93.65,93.94,93.65,93.94,3100.0,93.65,93.94,93.65,93.94,3100.0
2012-06-25 14:40:00,93.92,93.94,93.82,93.86,4200.0,93.92,93.94,93.82,93.86,4200.0
2012-06-25 14:45:00,93.88,93.89,93.72,93.78,3200.0,93.88,93.89,93.72,93.78,3200.0
2012-06-25 14:50:00,93.77,94.0,93.77,93.98,2900.0,93.77,94.0,93.77,93.98,2900.0
2012-06-25 14:55:00,93.95,93.95,93.78,93.78,5400.0,93.95,93.95,93.78,93.78,5400.0
2012-06-25 15:00:00,93.76,93.78,93.61,93.66,6600.0,93.76,93.78,93.61,93.66,6600.0
2012-06-25 15:05:00,93.68,93.86,93.67,93.85,5900.0,93.68,93.86,93.67,93.85,5900.0
2012-06-25 15:10:00,93.84,93.96,93.82,93.83,5400.0,93.84,93.96,93.82,93.83,5400.0
2012-06-25 15:15:00,93.96,93.96,93.7,93.8,3600.0,93.96,93.96,93.7,93.8,3600.0
2012-06-25 15:20:00,93.86,94.07,93.81,94.07,7600.0,93.86,94.07,93.81,94.07,7600.0
2012-06-25 15:25:00,94.16,94.19,93.97,93.98,8600.0,94.16,94.19,93.97,93.98,8600.0
2012-06-25 15:30:00,94.03,94.22,93.95,94.08,19200.0,94.03,94.22,93.95,94.08,19200.0
2012-06-25 15:35:00,94.08,94.31,94.08,94.27,9500.0,94.08,94.31,94.08,94.27,9500.0
2012-06-25 15:40:00,94.3,94.52,94.25,94.29,25400.0,94.3,94.52,94.25,94.29,25400.0
2012-06-25 15:45:00,94.31,94.51,94.31,94.48,8500.0,94.31,94.51,94.31,94.48,8500.0
2012-06-25 15:50:00,94.5,94.56,94.22,94.44,19900.0,94.5,94.56,94.22,94.44,19900.0
2012-06-25 15:55:00,94.49,94.49,94.18,94.37,30300.0,94.49,94.49,94.18,94.37,30300.0
2012-06-26 09:30:00,94.45,95.54,94.45,95.31,18100.0,94.45,95.54,94.45,95.31,18100.0
2012-06-26 09:35:00,95.51,95.77,95.3,95.77,33500.0,95.51,95.77,95.3,95.77,33500.0
2012-06-26 09:40:00,95.62,96.13,95.35,95.5,13300.0,95.62,96.13,95.35,95.5,13300.0
2012-06-26 09:45:00,95.54,95.58,94.45,94.49,17100.0,95.54,95.58,94.45,94.49,17100.0
2012-06-26 09:50:00,94.4,94.66,93.82,93.92,37900.0,94.4,94.66,93.82,93.92,37900.0
2012-06-26 09:55:00,93.9,94.02,93.32,93.35,42800.0,93.9,94.02,93.32,93.35,42800.0
2012-06-26 10:00:00,93.35,94.38,93.24,93.99,16100.0,93.35,94.38,93.24,93.99,16100.0
2012-06-26 10:05:00,93.96,94.45,93.96,94.31,5100.0,93.96,94.45,93.96,94.31,5100.0
2012-06-26 10:10:00,94.17,94.17,93.6,93.6,3800.0,94.17,94.17,93.6,93.6,3800.0
2012-06-26 10:15:00,93.62,93.94,93.62,93.79,6100.0,93.62,93.94,93.62,93.79,6100.0
2012-06-26 10:20:00,93.74,93.78,93.35,93.54,8500.0,93.74,93.78,93.35,93.54,8500.0
2012-06-26 10:25:00,93.62,94.05,93.62,93.79,14700.0,93.62,94.05,93.62,93.79,14700.0
2012-06-26 10:30:00,93.74,94.15,93.67,94.03,7700.0,93.74,94.15,93.67,94.03,7700.0
2012-06-26 10:35:00,94.02,94.14,93.99,93.99,4500.0,94.02,94.14,93.99,93.99,4500.0
2012-06-26 10:40:00,93.93,93.98,93.88,93.89,8700.0,93.93,93.98,93.88,93.89,8700.0
2012-06-26 10:45:00,93.88,93.91,93.72,93.88,3300.0,93.88,93.91,93.72,93.88,3300.0
2012-06-26 10:50:00,93.77,93.87,93.58,93.87,4900.0,93.77,93.87,93.58,93.87,4900.0
2012-06-26 10:55:00,93.89,93.94,93.72,93.72,4100.0,93.89,93.94,93.72,93.72,4100.0
2012-06-26 11:00:00,93.73,94.21,93.7,93.94,14200.0,93.73,94.21,93.7,93.94,14200.0
2012-06-26 11:05:00,94.0,94.0,93.54,93.73,4700.0,94.0,94.0,93.54,93.73,4700.0
2012-06-26 11:10:00,93.67,93.69,93.48,93.56,4000.0,93.67,93.69,93.48,93.56,4000.0
2012-06-26 11:15:00,93.6,93.75,93.57,93.61,6500.0,93.6,93.75,93.57,93.61,6500.0
2012-06-26 11:20:00,93.61,93.71,93.6,93.66,5900.0,93.61,93.71,93.6,93.66,5900.0
2012-06-26 11:25:00,93.6,93.74,93.6,93.62,6000.0,93.6,93.74,93.6,93.62,6000.0
2012-06-26 11:30:00,93.63,93.74,93.6,93.64,3700.0,93.63,93.74,93.6,93.64,3700.0
2012-06-26 11:35:00,93.64,93.78,93.64,93.72,3500.0,93.64,93.78,93.64,93.72,3500.0
2012-06-26 11:40:00,93.77,93.81,93.65,93.65,3800.0,93.77,93.81,93.65,93.65,3800.0
2012-06-26 11:45:00,93.68,93.8,93.65,93.68,3500.0,93.68,93.8,93.65,93.68,3500.0
2012-06-26 11:50:00,93.78,94.06,93.69,93.97,23300.0,93.78,94.06,93.69,93.97,23300.0
2012-06-26 11:55:00,93.93,93.94,93.7,93.82,5500.0,93.93,93.94,93.7,93.82,5500.0
2012-06-26 12:00:00,93.81,93.85,93.8,93.85,1300.0,93.81,93.85,93.8,93.85,1300.0
2012-06-26 12:05:00,94.03,94.03,93.8,93.84,8200.0,94.03,94.03,93.8,93.84,8200.0
2012-06-26 12:10:00,93.97,94.14,93.91,93.94,4600.0,93.97,94.14,93.91,93.94,4600.0
2012-06-26 12:15:00,93.93,93.96,93.9,93.92,3400.0,93.93,93.96,93.9,93.92,3400.0
2012-06-26 12:20:00,94.08,94.08,93.8,93.9,6200.0,94.08,94.08,93.8,93.9,6200.0
2012-06-26 12:25:00,93.86,93.92,93.81,93.89,4400.0,93.86,93.92,93.81,93.89,4400.0
2012-06-26 12:30:00,93.92,94.01,93.89,93.94,5300.0,93.92,94.01,93.89,93.94,5300.0
2012-06-26 12:35:00,93.99,94.0,93.83,93.85,8600.0,93.99,94.0,93.83,93.85,8600.0
2012-06-26 12:40:00,93.85,93.89,93.82,93.89,4300.0,93.85,93.89,93.82,93.89,4300.0
2012-06-26 12:45:00,93.89,94.0,93.89,94.0,2800.0,93.89,94.0,93.89,94.0,2800.0
2012-06-26 12:50:00,93.94,93.98,93.81,93.93,5800.0,93.94,93.98,93.81,93.93,5800.0
2012-06-26 12:55:00,93.93,93.93,93.8,93.83,6000.0,93.93,93.93,93.8,93.83,6000.0
2012-06-26 13:00:00,93.82,93.94,93.79,93.84,11300.0,93.82,93.94,93.79,93.84,11300.0
2012-06-26 13:05:00,93.8,93.91,93.78,93.81,5200.0,93.8,93.91,93.78,93.81,5200.0
2012-06-26 13:10:00,93.85,93.89,93.74,93.75,7300.0,93.85,93.89,93.74,93.75,7300.0
2012-06-26 13:15:00,93.8,93.84,93.72,93.75,7200.0,93.8,93.84,93.72,93.75,7200.0
2012-06-26 13:20:00,93.81,93.83,93.79,93.82,2800.0,93.81,93.83,93.79,93.82,2800.0
2012-06-26 13:25:00,93.84,93.86,93.76,93.76,5700.0,93.84,93.86,93.76,93.76,5700.0
2012-06-26 13:30:00,93.76,93.8,93.57,93.67,9500.0,93.76,93.8,93.57,93.67,9500.0
2012-06-26 13:35:00,93.67,93.8,93.67,93.78,3500.0,93.67,93.8,93.67,93.78,3500.0
2012-06-26 13:40:00,93.8,93.8,93.73,93.74,3700.0,93.8,93.8,93.73,93.74,3700.0
2012-06-26 13:45:00,93.78,93.84,93.73,93.74,5600.0,93.78,93.84,93.73,93.74,5600.0
2012-06-26 13:50:00,93.76,94.08,93.76,93.83,4900.0,93.76,94.08,93.76,93.83,4900.0
2012-06-26 13:55:00,93.81,93.83,93.74,93.82,3300.0,93.81,93.83,93.74,93.82,3300.0
2012-06-26 14:00:00,93.83,94.15,93.83,94.03,5300.0,93.83,94.15,93.83,94.03,5300.0
2012-06-26 14:05:00,94.0,94.28,94.0,94.25,5700.0,94.0,94.28,94.0,94.25,5700.0
2012-06-26 14:10:00,94.3,94.5,94.19,94.32,6700.0,94.3,94.5,94.19,94.32,6700.0
2012-06-26 14:15:00,94.33,94.51,94.31,94.49,5100.0,94.33,94.51,94.31,94.49,5100.0
2012-06-26 14:20:00,94.46,94.56,94.44,94.52,12200.0,94.46,94.56,94.44,94.52,12200.0
2012-06-26 14:25:00,94.51,94.67,94.51,94.61,6300.0,94.51,94.67,94.51,94.61,6300.0
2012-06-26 14:30:00,94.64,94.64,94.47,94.6,18700.0,94.64,94.64,94.47,94.6,18700.0
2012-06-26 14:35:00,94.6,94.6,94.4,94.45,10300.0,94.6,94.6,94.4,94.45,10300.0
2012-06-26 14:40:00,94.48,94.58,94.46,94.58,5900.0,94.48,94.58,94.46,94.58,5900.0
2012-06-26 14:45:00,94.57,94.58,94.39,94.48,11300.0,94.57,94.58,94.39,94.48,11300.0
2012-06-26 14:50:00,94.45,94.46,94.2,94.21,16300.0,94.45,94.46,94.2,94.21,16300.0
2012-06-26 14:55:00,94.19,94.35,94.17,94.28,6800.0,94.19,94.35,94.17,94.28,6800.0
2012-06-26 15:00:00,94.28,94.45,94.27,94.29,23300.0,94.28,94.45,94.27,94.29,23300.0
2012-06-26 15:05:00,94.28,94.37,94.25,94.25,6600.0,94.28,94.37,94.25,94.25,6600.0
2012-06-26 15:10:00,94.19,94.35,94.16,94.22,11600.0,94.19,94.35,94.16,94.22,11600.0
2012-06-26 15:15:00,94.25,94.4,94.15,94.28,7500.0,94.25,94.4,94.15,94.28,7500.0
2012-06-26 15:20:00,94.27,94.37,94.24,94.32,7600.0,94.27,94.37,94.24,94.32,7600.0
2012-06-26 15:25:00,94.3,94.3,94.12,94.23,12800.0,94.3,94.3,94.12,94.23,12800.0
2012-06-26 15:30:00,94.22,94.33,94.19,94.22,14500.0,94.22,94.33,94.19,94.22,14500.0
2012-06-26 15:35:00,94.22,94.3,94.18,94.23,11100.0,94.22,94.3,94.18,94.23,11100.0
2012-06-26 15:40:00,94.23,94.29,94.17,94.24,13300.0,94.23,94.29,94.17,94.24,13300.0
2012-06-26 15:45:00,94.2,94.41,94.19,94.39,10200.0,94.2,94.41,94.19,94.39,10200.0
2012-06-26 15:50:00,94.36,94.42,94.17,94.35,13000.0,94.36,94.42,94.17,94.35,13000.0
2012-06-26 15:55:00,94.35,94.35,94.1,94.21,19300.0,94.35,94.35,94.1,94.21,19300.0
2012-06-27 09:30:00,94.54,94.54,93.53,93.71,9700.0,94.54,94.54,93.53,93.71,9700.0
2012-06-27 09:35:00,94.06,94.26,93.78,93.94,13200.0,94.06,94.26,93.78,93.94,13200.0
2012-06-27 09:40:00,94.13,94.14,93.93,93.93,8600.0,94.13,94.14,93.93,93.93,8600.0
2012-06-27 09:45:00,93.93,93.93,93.5,93.5,14600.0,93.93,93.93,93.5,93.5,14600.0
2012-06-27 09:50:00,93.5,93.58,93.39,93.49,4100.0,93.5,93.58,93.39,93.49,4100.0
2012-06-27 09:55:00,93.49,93.78,93.38,93.76,6300.0,93.49,93.78,93.38,93.76,6300.0
2012-06-27 10:00:00,93.76,93.76,93.59,93.67,25600.0,93.76,93.76,93.59,93.67,25600.0
2012-06-27 10:05:00,93.67,94.31,93.62,94.19,14600.0,93.67,94.31,93.62,94.19,14600.0
2012-06-27 10:10:00,94.25,94.44,94.09,94.14,4800.0,94.25,94.44,94.09,94.14,4800.0
2012-06-27 10:15:00,94.2,94.33,93.98,94.31,12000.0,94.2,94.33,93.98,94.31,12000.0
2012-06-27 10:20:00,94.15,94.41,94.07,94.15,14400.0,94.15,94.41,94.07,94.15,14400.0
2012-06-27 10:25:00,94.2,94.31,94.03,94.17,4500.0,94.2,94.31,94.03,94.17,4500.0
2012-06-27 10:30:00,94.25,94.25,93.97,94.03,14500.0,94.25,94.25,93.97,94.03,14500.0
2012-06-27 10:35:00,94.13,94.2,94.06,94.06,2100.0,94.13,94.2,94.06,94.06,2100.0
2012-06-27 10:40:00,94.15,94.15,93.96,93.99,6800.0,94.15,94.15,93.96,93.99,6800.0
2012-06-27 10:45:00,93.96,94.06,93.93,94.02,8600.0,93.96,94.06,93.93,94.02,8600.0
2012-06-27 10:50:00,94.05,94.1,93.92,93.94,6300.0,94.05,94.1,93.92,93.94,6300.0
2012-06-27 10:55:00,93.98,94.17,93.94,94.17,2200.0,93.98,94.17,93.94,94.17,2200.0
2012-06-27 11:00:00,94.21,94.24,94.16,94.18,3100.0,94.21,94.24,94.16,94.18,3100.0
2012-06-27 11:05:00,94.12,94.22,94.04,94.04,3000.0,94.12,94.22,94.04,94.04,3000.0
2012-06-27 11:10:00,94.0,94.14,93.9,93.91,3200.0,94.0,94.14,93.9,93.91,3200.0
2012-06-27 11:15:00,93.95,93.95,93.82,93.82,1500.0,93.95,93.95,93.82,93.82,1500.0
2012-06-27 11:20:00,93.89,93.89,93.62,93.62,5900.0,93.89,93.89,93.62,93.62,5900.0
2012-06-27 11:25:00,93.62,93.62,93.28,93.35,23000.0,93.62,93.62,93.28,93.35,23000.0
2012-06-27 11:30:00,93.36,93.48,93.33,93.4,5300.0,93.36,93.48,93.33,93.4,5300.0
2012-06-27 11:35:00,93.48,93.63,93.47,93.63,2800.0,93.48,93.63,93.47,93.63,2800.0
2012-06-27 11:40:00,93.65,93.84,93.65,93.84,2800.0,93.65,93.84,93.65,93.84,2800.0
2012-06-27 11:45:00,93.85,93.85,93.8,93.8,1700.0,93.85,93.85,93.8,93.8,1700.0
2012-06-27 11:50:00,93.8,93.85,93.8,93.81,4400.0,93.8,93.85,93.8,93.81,4400.0
2012-06-27 11:55:00,93.84,93.84,93.83,93.83,600.0,93.84,93.84,93.83,93.83,600.0
2012-06-27 12:00:00,93.83,93.93,93.81,93.81,4900.0,93.83,93.93,93.81,93.81,4900.0
2012-06-27 12:05:00,93.88,93.97,93.82,93.9,3700.0,93.88,93.97,93.82,93.9,3700.0
2012-06-27 12:10:00,93.83,93.87,93.7,93.72,13000.0,93.83,93.87,93.7,93.72,13000.0
2012-06-27 12:15:00,93.76,93.79,93.69,93.75,3700.0,93.76,93.79,93.69,93.75,3700.0
2012-06-27 12:20:00,93.75,93.75,93.69,93.73,1900.0,93.75,93.75,93.69,93.73,1900.0
2012-06-27 12:25:00,93.8,93.99,93.75,93.88,2500.0,93.8,93.99,93.75,93.88,2500.0
2012-06-27 12:30:00,93.83,93.83,93.68,93.74,13500.0,93.83,93.83,93.68,93.74,13500.0
2012-06-27 12:35:00,93.8,93.91,93.8,93.86,4100.0,93.8,93.91,93.8,93.86,4100.0
2012-06-27 12:40:00,93.91,94.03,93.91,93.91,7700.0,93.91,94.03,93.91,93.91,7700.0
2012-06-27 12:45:00,93.94,93.94,93.77,93.77,5500.0,93.94,93.94,93.77,93.77,5500.0
2012-06-27 12:50:00,93.81,93.93,93.78,93.86,2400.0,93.81,93.93,93.78,93.86,2400.0
2012-06-27 12:55:00,93.84,93.93,93.82,93.82,6700.0,93.84,93.93,93.82,93.82,6700.0
2012-06-27 13:00:00,93.81,93.87,93.78,93.82,2900.0,93.81,93.87,93.78,93.82,2900.0
2012-06-27 13:05:00,93.82,93.87,93.82,93.82,1200.0,93.82,93.87,93.82,93.82,1200.0
2012-06-27 13:10:00,93.87,94.03,93.79,93.79,15600.0,93.87,94.03,93.79,93.79,15600.0
2012-06-27 13:15:00,93.81,93.82,93.69,93.78,1800.0,93.81,93.82,93.69,93.78,1800.0
2012-06-27 13:20:00,93.87,93.87,93.6,93.61,2400.0,93.87,93.87,93.6,93.61,2400.0
2012-06-27 13:25:00,93.55,93.63,93.5,93.54,2700.0,93.55,93.63,93.5,93.54,2700.0
2012-06-27 13:30:00,93.54,93.55,93.43,93.53,4400.0,93.54,93.55,93.43,93.53,4400.0
2012-06-27 13:35:00,93.53,93.58,93.46,93.56,3500.0,93.53,93.58,93.46,93.56,3500.0
2012-06-27 13:40:00,93.53,93.66,93.47,93.51,4100.0,93.53,93.66,93.47,93.51,4100.0
2012-06-27 13:45:00,93.47,93.53,93.44,93.48,4600.0,93.47,93.53,93.44,93.48,4600.0
2012-06-27 13:50:00,93.48,93.56,93.23,93.23,7400.0,93.48,93.56,93.23,93.23,7400.0
2012-06-27 13:55:00,93.27,93.3,93.02,93.09,21000.0,93.27,93.3,93.02,93.09,21000.0
2012-06-27 14:00:00,93.08,93.12,92.71,92.72,22700.0,93.08,93.12,92.71,92.72,22700.0
2012-06-27 14:05:00,92.73,92.75,92.23,92.23,20000.0,92.73,92.75,92.23,92.23,20000.0
2012-06-27 14:10:00,92.25,92.59,92.25,92.41,9800.0,92.25,92.59,92.25,92.41,9800.0
2012-06-27 14:15:00,92.45,92.65,92.44,92.49,4300.0,92.45,92.65,92.44,92.49,4300.0
2012-06-27 14:20:00,92.49,92.57,92.34,92.34,4600.0,92.49,92.57,92.34,92.34,4600.0
2012-06-27 14:25:00,92.44,92.44,92.37,92.41,2300.0,92.44,92.44,92.37,92.41,2300.0
2012-06-27 14:30:00,92.42,92.44,92.31,92.38,7800.0,92.42,92.44,92.31,92.38,7800.0
2012-06-27 14:35:00,92.34,92.5,92.3,92.45,6600.0,92.34,92.5,92.3,92.45,6600.0
2012-06-27 14:40:00,92.42,92.51,92.34,92.5,2800.0,92.42,92.51,92.34,92.5,2800.0
2012-06-27 14:45:00,92.5,92.74,92.49,92.72,7000.0,92.5,92.74,92.49,92.72,7000.0
2012-06-27 14:50:00,92.73,92.77,92.66,92.75,7000.0,92.73,92.77,92.66,92.75,7000.0
2012-06-27 14:55:00,92.71,92.76,92.7,92.76,9300.0,92.71,92.76,92.7,92.76,9300.0
2012-06-27 15:00:00,92.76,92.87,92.76,92.82,5300.0,92.76,92.87,92.76,92.82,5300.0
2012-06-27 15:05:00,92.84,92.93,92.8,92.92,5400.0,92.84,92.93,92.8,92.92,5400.0
2012-06-27 15:10:00,92.92,93.02,92.87,93.02,5700.0,92.92,93.02,92.87,93.02,5700.0
2012-06-27 15:15:00,93.02,93.14,93.02,93.14,3700.0,93.02,93.14,93.02,93.14,3700.0
2012-06-27 15:20:00,93.15,93.27,93.13,93.13,12300.0,93.15,93.27,93.13,93.13,12300.0
2012-06-27 15:25:00,93.13,93.32,93.13,93.27,7000.0,93.13,93.32,93.13,93.27,7000.0
2012-06-27 15:30:00,93.28,93.35,93.2,93.34,6000.0,93.28,93.35,93.2,93.34,6000.0
2012-06-27 15:35:00,93.33,93.33,93.13,93.3,6600.0,93.33,93.33,93.13,93.3,6600.0
2012-06-27 15:40:00,93.34,93.52,93.34,93.44,8300.0,93.34,93.52,93.34,93.44,8300.0
2012-06-27 15:45:00,93.42,93.42,93.15,93.28,11800.0,93.42,93.42,93.15,93.28,11800.0
2012-06-27 15:50:00,93.27,93.3,93.18,93.23,14000.0,93.27,93.3,93.18,93.23,14000.0
2012-06-27 15:55:00,93.2,93.38,93.15,93.23,31000.0,93.2,93.38,93.15,93.23,31000.0
2012-06-28 09:30:00,92.4,92.84,91.4,91.43,21800.0,92.4,92.84,91.4,91.43,21800.0
2012-06-28 09:35:00,91.4,91.72,90.58,91.72,28200.0,91.4,91.72,90.58,91.72,28200.0
2012-06-28 09:40:00,91.64,91.9,91.54,91.9,6800.0,91.64,91.9,91.54,91.9,6800.0
2012-06-28 09:45:00,91.92,92.3,91.92,92.11,11000.0,91.92,92.3,91.92,92.11,11000.0
2012-06-28 09:50:00,92.17,92.35,92.05,92.19,13000.0,92.17,92.35,92.05,92.19,13000.0
2012-06-28 09:55:00,92.03,92.03,91.6,91.83,32600.0,92.03,92.03,91.6,91.83,32600.0
2012-06-28 10:00:00,91.83,92.04,91.61,92.0,16900.0,91.83,92.04,91.61,92.0,16900.0
2012-06-28 10:05:00,92.05,92.08,91.5,91.74,24500.0,92.05,92.08,91.5,91.74,24500.0
2012-06-28 10:10:00,91.67,92.53,91.67,92.18,23400.0,91.67,92.53,91.67,92.18,23400.0
2012-06-28 10:15:00,92.18,92.58,91.97,92.58,11000.0,92.18,92.58,91.97,92.58,11000.0
2012-06-28 10:20:00,92.52,92.68,92.43,92.43,9400.0,92.52,92.68,92.43,92.43,9400.0
2012-06-28 10:25:00,92.41,92.44,91.81,91.91,11100.0,92.41,92.44,91.81,91.91,11100.0
2012-06-28 10:30:00,91.91,92.23,91.81,92.23,10100.0,91.91,92.23,91.81,92.23,10100.0
2012-06-28 10:35:00,92.22,92.22,91.3,91.35,24100.0,92.22,92.22,91.3,91.35,24100.0
2012-06-28 10:40:00,91.35,91.52,91.27,91.27,8600.0,91.35,91.52,91.27,91.27,8600.0
2012-06-28 10:45:00,91.27,91.38,90.97,91.12,13500.0,91.27,91.38,90.97,91.12,13500.0
2012-06-28 10:50:00,91.11,91.5,91.04,91.28,9700.0,91.11,91.5,91.04,91.28,9700.0
2012-06-28 10:55:00,91.28,91.36,91.15,91.36,9500.0,91.28,91.36,91.15,91.36,9500.0
2012-06-28 11:00:00,91.43,91.43,91.2,91.32,4400.0,91.43,91.43,91.2,91.32,4400.0
2012-06-28 11:05:00,91.25,91.28,90.97,90.99,24700.0,91.25,91.28,90.97,90.99,24700.0
2012-06-28 11:10:00,91.03,91.45,91.03,91.45,9800.0,91.03,91.45,91.03,91.45,9800.0
2012-06-28 11:15:00,91.36,91.36,91.04,91.16,12100.0,91.36,91.36,91.04,91.16,12100.0
2012-06-28 11:20:00,91.09,91.37,91.05,91.37,11600.0,91.09,91.37,91.05,91.37,11600.0
2012-06-28 11:25:00,91.42,91.52,91.17,91.17,5200.0,91.42,91.52,91.17,91.17,5200.0
2012-06-28 11:30:00,91.22,91.39,91.18,91.25,17000.0,91.22,91.39,91.18,91.25,17000.0
2012-06-28 11:35:00,91.22,91.47,91.22,91.36,8100.0,91.22,91.47,91.22,91.36,8100.0
2012-06-28 11:40:00,91.29,91.42,91.25,91.25,4400.0,91.29,91.42,91.25,91.25,4400.0
2012-06-28 11:45:00,91.33,91.51,91.33,91.42,3500.0,91.33,91.51,91.33,91.42,3500.0
2012-06-28 11:50:00,91.43,91.5,91.29,91.44,8000.0,91.43,91.5,91.29,91.44,8000.0
2012-06-28 11:55:00,91.3,91.32,91.08,91.08,5800.0,91.3,91.32,91.08,91.08,5800.0
2012-06-28 12:00:00,91.15,91.19,91.02,91.08,7600.0,91.15,91.19,91.02,91.08,7600.0
2012-06-28 12:05:00,91.05,91.14,91.0,91.1,13100.0,91.05,91.14,91.0,91.1,13100.0
2012-06-28 12:10:00,91.14,91.18,91.0,91.07,28700.0,91.14,91.18,91.0,91.07,28700.0
2012-06-28 12:15:00,91.01,91.02,90.85,90.95,7100.0,91.01,91.02,90.85,90.95,7100.0
2012-06-28 12:20:00,90.95,91.0,90.75,90.79,21700.0,90.95,91.0,90.75,90.79,21700.0
2012-06-28 12:25:00,90.85,91.01,90.85,90.95,6800.0,90.85,91.01,90.85,90.95,6800.0
2012-06-28 12:30:00,90.92,91.0,90.9,90.94,3900.0,90.92,91.0,90.9,90.94,3900.0
2012-06-28 12:35:00,90.91,90.98,90.91,90.95,2600.0,90.91,90.98,90.91,90.95,2600.0
2012-06-28 12:40:00,90.98,91.0,90.94,90.95,4300.0,90.98,91.0,90.94,90.95,4300.0
2012-06-28 12:45:00,90.95,90.95,90.85,90.85,3300.0,90.95,90.95,90.85,90.85,3300.0
2012-06-28 12:50:00,90.9,91.0,90.9,90.98,9000.0,90.9,91.0,90.9,90.98,9000.0
2012-06-28 12:55:00,90.97,91.0,90.86,90.97,7600.0,90.97,91.0,90.86,90.97,7600.0
2012-06-28 13:00:00,90.96,91.0,90.89,90.94,3500.0,90.96,91.0,90.89,90.94,3500.0
2012-06-28 13:05:00,90.92,90.98,90.89,90.9,1800.0,90.92,90.98,90.89,90.9,1800.0
2012-06-28 13:10:00,90.92,91.02,90.88,90.9,3600.0,90.92,91.02,90.88,90.9,3600.0
2012-06-28 13:15:00,90.94,90.99,90.82,90.9,2800.0,90.94,90.99,90.82,90.9,2800.0
2012-06-28 13:20:00,90.87,90.87,90.71,90.71,4400.0,90.87,90.87,90.71,90.71,4400.0
2012-06-28 13:25:00,90.76,90.82,90.71,90.71,2800.0,90.76,90.82,90.71,90.71,2800.0
2012-06-28 13:30:00,90.7,90.76,90.28,90.34,23900.0,90.7,90.76,90.28,90.34,23900.0
2012-06-28 13:35:00,90.37,90.39,90.3,90.33,6200.0,90.37,90.39,90.3,90.33,6200.0
2012-06-28 13:40:00,90.33,90.33,90.08,90.14,16500.0,90.33,90.33,90.08,90.14,16500.0
2012-06-28 13:45:00,90.14,90.14,89.8,89.81,10600.0,90.14,90.14,89.8,89.81,10600.0
2012-06-28 13:50:00,89.89,89.91,89.75,89.81,7500.0,89.89,89.91,89.75,89.81,7500.0
2012-06-28 13:55:00,89.79,90.08,89.73,89.99,10900.0,89.79,90.08,89.73,89.99,10900.0
2012-06-28 14:00:00,90.03,90.12,89.99,90.09,4700.0,90.03,90.12,89.99,90.09,4700.0
2012-06-28 14:05:00,90.09,90.15,90.0,90.0,5900.0,90.09,90.15,90.0,90.0,5900.0
2012-06-28 14:10:00,90.0,90.13,90.0,90.05,9000.0,90.0,90.13,90.0,90.05,9000.0
2012-06-28 14:15:00,90.05,90.06,89.77,89.99,8600.0,90.05,90.06,89.77,89.99,8600.0
2012-06-28 14:20:00,90.0,90.0,89.73,89.74,6400.0,90.0,90.0,89.73,89.74,6400.0
2012-06-28 14:25:00,89.74,89.83,89.64,89.66,7600.0,89.74,89.83,89.64,89.66,7600.0
2012-06-28 14:30:00,89.62,89.68,89.52,89.64,11600.0,89.62,89.68,89.52,89.64,11600.0
2012-06-28 14:35:00,89.63,89.64,89.26,89.34,23500.0,89.63,89.64,89.26,89.34,23500.0
2012-06-28 14:40:00,89.4,89.43,89.29,89.29,10800.0,89.4,89.43,89.29,89.29,10800.0
2012-06-28 14:45:00,89.32,89.34,89.26,89.28,8000.0,89.32,89.34,89.26,89.28,8000.0
2012-06-28 14:50:00,89.29,89.35,89.1,89.35,27800.0,89.29,89.35,89.1,89.35,27800.0
2012-06-28 14:55:00,89.29,89.32,89.13,89.24,16200.0,89.29,89.32,89.13,89.24,16200.0
2012-06-28 15:00:00,89.24,89.46,89.23,89.33,9100.0,89.24,89.46,89.23,89.33,9100.0
2012-06-28 15:05:00,89.34,89.6,89.32,89.34,11100.0,89.34,89.6,89.32,89.34,11100.0
2012-06-28 15:10:00,89.4,89.47,89.3,89.47,8800.0,89.4,89.47,89.3,89.47,8800.0
2012-06-28 15:15:00,89.48,89.56,89.41,89.49,10400.0,89.48,89.56,89.41,89.49,10400.0
2012-06-28 15:20:00,89.51,89.62,89.49,89.54,10200.0,89.51,89.62,89.49,89.54,10200.0
2012-06-28 15:25:00,89.51,89.51,89.21,89.41,15400.0,89.51,89.51,89.21,89.41,15400.0
2012-06-28 15:30:00,89.43,89.85,89.41,89.75,33300.0,89.43,89.85,89.41,89.75,33300.0
2012-06-28 15:35:00,89.74,89.99,89.68,89.99,28000.0,89.74,89.99,89.68,89.99,28000.0
2012-06-28 15:40:00,89.99,90.18,89.98,90.06,35900.0,89.99,90.18,89.98,90.06,35900.0
2012-06-28 15:45:00,90.04,90.1,90.0,90.05,53800.0,90.04,90.1,90.0,90.05,53800.0
2012-06-28 15:50:00,90.06,90.18,90.0,90.05,36300.0,90.06,90.18,90.0,90.05,36300.0
2012-06-28 15:55:00,90.02,90.33,90.02,90.3,59300.0,90.02,90.33,90.02,90.3,59300.0
2012-06-29 09:30:00,91.9,92.47,91.4,91.6,35300.0,91.9,92.47,91.4,91.6,35300.0
2012-06-29 09:35:00,91.48,91.48,89.72,89.86,51300.0,91.48,91.48,89.72,89.86,51300.0
2012-06-29 09:40:00,89.91,90.42,89.86,90.17,40000.0,89.91,90.42,89.86,90.17,40000.0
2012-06-29 09:45:00,90.16,90.33,89.6,89.62,30200.0,90.16,90.33,89.6,89.62,30200.0
2012-06-29 09:50:00,89.62,89.67,88.71,89.53,51200.0,89.62,89.67,88.71,89.53,51200.0
2012-06-29 09:55:00,89.56,89.65,89.16,89.56,21900.0,89.56,89.65,89.16,89.56,21900.0
2012-06-29 10:00:00,89.61,90.19,89.58,90.04,32000.0,89.61,90.19,89.58,90.04,32000.0
2012-06-29 10:05:00,90.11,90.96,89.97,90.92,31900.0,90.11,90.96,89.97,90.92,31900.0
2012-06-29 10:10:00,90.88,91.13,90.63,91.07,30500.0,90.88,91.13,90.63,91.07,30500.0
2012-06-29 10:15:00,91.07,91.36,91.03,91.31,17600.0,91.07,91.36,91.03,91.31,17600.0
2012-06-29 10:20:00,91.35,91.66,91.28,91.44,8500.0,91.35,91.66,91.28,91.44,8500.0
2012-06-29 10:25:00,91.5,91.58,91.39,91.53,5300.0,91.5,91.58,91.39,91.53,5300.0
2012-06-29 10:30:00,91.52,91.57,91.32,91.57,9700.0,91.52,91.57,91.32,91.57,9700.0
2012-06-29 10:35:00,91.62,91.71,91.38,91.38,13000.0,91.62,91.71,91.38,91.38,13000.0
2012-06-29 10:40:00,91.38,91.39,90.76,90.85,45400.0,91.38,91.39,90.76,90.85,45400.0
2012-06-29 10:45:00,90.83,90.83,90.62,90.76,15800.0,90.83,90.83,90.62,90.76,15800.0
2012-06-29 10:50:00,90.8,90.95,90.62,90.82,21900.0,90.8,90.95,90.62,90.82,21900.0
2012-06-29 10:55:00,90.87,90.87,90.64,90.85,38000.0,90.87,90.87,90.64,90.85,38000.0
2012-06-29 11:00:00,90.9,90.95,90.84,90.95,36700.0,90.9,90.95,90.84,90.95,36700.0
2012-06-29 11:05:00,90.95,91.1,90.92,91.0,20900.0,90.95,91.1,90.92,91.0,20900.0
2012-06-29 11:10:00,91.07,91.15,90.99,91.02,10600.0,91.07,91.15,90.99,91.02,10600.0
2012-06-29 11:15:00,91.0,91.07,90.93,91.0,12900.0,91.0,91.07,90.93,91.0,12900.0
2012-06-29 11:20:00,91.0,91.07,90.9,91.03,13500.0,91.0,91.07,90.9,91.03,13500.0
2012-06-29 11:25:00,91.01,91.1,90.96,91.0,14900.0,91.01,91.1,90.96,91.0,14900.0
2012-06-29 11:30:00,91.0,91.12,90.95,91.06,10700.0,91.0,91.12,90.95,91.06,10700.0
2012-06-29 11:35:00,91.06,91.09,91.0,91.06,9400.0,91.06,91.09,91.0,91.06,9400.0
2012-06-29 11:40:00,91.08,91.1,90.98,91.01,6200.0,91.08,91.1,90.98,91.01,6200.0
2012-06-29 11:45:00,91.1,91.15,91.03,91.15,17400.0,91.1,91.15,91.03,91.15,17400.0
2012-06-29 11:50:00,91.09,91.54,91.07,91.54,28300.0,91.09,91.54,91.07,91.54,28300.0
2012-06-29 11:55:00,91.54,91.64,91.53,91.59,4400.0,91.54,91.64,91.53,91.59,4400.0
2012-06-29 12:00:00,91.61,91.93,91.61,91.93,10600.0,91.61,91.93,91.61,91.93,10600.0
2012-06-29 12:05:00,91.93,92.1,91.91,92.06,6200.0,91.93,92.1,91.91,92.06,6200.0
2012-06-29 12:10:00,92.04,92.22,92.04,92.15,4800.0,92.04,92.22,92.04,92.15,4800.0
2012-06-29 12:15:00,92.19,92.37,92.15,92.26,7000.0,92.19,92.37,92.15,92.26,7000.0
2012-06-29 12:20:00,92.23,92.45,92.23,92.45,5400.0,92.23,92.45,92.23,92.45,5400.0
2012-06-29 12:25:00,92.38,92.39,92.23,92.38,4900.0,92.38,92.39,92.23,92.38,4900.0
2012-06-29 12:30:00,92.28,92.28,91.98,91.98,4200.0,92.28,92.28,91.98,91.98,4200.0
2012-06-29 12:35:00,92.1,92.27,92.01,92.27,10700.0,92.1,92.27,92.01,92.27,10700.0
2012-06-29 12:40:00,92.18,92.38,92.18,92.29,3500.0,92.18,92.38,92.18,92.29,3500.0
2012-06-29 12:45:00,92.4,92.53,92.34,92.51,8600.0,92.4,92.53,92.34,92.51,8600.0
2012-06-29 12:50:00,92.52,92.74,92.48,92.72,16600.0,92.52,92.74,92.48,92.72,16600.0
2012-06-29 12:55:00,92.7,93.09,92.7,93.08,11600.0,92.7,93.09,92.7,93.08,11600.0
2012-06-29 13:00:00,93.06,93.25,93.06,93.25,11200.0,93.06,93.25,93.06,93.25,11200.0
2012-06-29 13:05:00,93.18,93.43,93.18,93.43,6400.0,93.18,93.43,93.18,93.43,6400.0
2012-06-29 13:10:00,93.43,93.5,93.35,93.45,7500.0,93.43,93.5,93.35,93.45,7500.0
2012-06-29 13:15:00,93.46,93.59,93.42,93.52,5600.0,93.46,93.59,93.42,93.52,5600.0
2012-06-29 13:20:00,93.47,93.85,93.46,93.7,10800.0,93.47,93.85,93.46,93.7,10800.0
2012-06-29 13:25:00,93.64,93.99,93.53,93.53,22700.0,93.64,93.99,93.53,93.53,22700.0
2012-06-29 13:30:00,93.54,93.54,93.19,93.24,27000.0,93.54,93.54,93.19,93.24,27000.0
2012-06-29 13:35:00,93.26,93.35,93.19,93.26,9400.0,93.26,93.35,93.19,93.26,9400.0
2012-06-29 13:40:00,93.26,93.26,93.1,93.1,5500.0,93.26,93.26,93.1,93.1,5500.0
2012-06-29 13:45:00,93.17,93.27,93.14,93.21,10700.0,93.17,93.27,93.14,93.21,10700.0
2012-06-29 13:50:00,93.21,93.24,93.11,93.24,7200.0,93.21,93.24,93.11,93.24,7200.0
2012-06-29 13:55:00,93.24,93.38,93.22,93.37,2900.0,93.24,93.38,93.22,93.37,2900.0
2012-06-29 14:00:00,93.32,93.41,93.29,93.31,7000.0,93.32,93.41,93.29,93.31,7000.0
2012-06-29 14:05:00,93.31,93.41,93.28,93.38,5200.0,93.31,93.41,93.28,93.38,5200.0
2012-06-29 14:10:00,93.38,93.5,93.31,93.46,10600.0,93.38,93.5,93.31,93.46,10600.0
2012-06-29 14:15:00,93.42,93.52,93.41,93.52,3600.0,93.42,93.52,93.41,93.52,3600.0
2012-06-29 14:20:00,93.5,93.59,93.33,93.37,14400.0,93.5,93.59,93.33,93.37,14400.0
2012-06-29 14:25:00,93.4,93.42,93.31,93.37,15000.0,93.4,93.42,93.31,93.37,15000.0
2012-06-29 14:30:00,93.38,93.38,93.24,93.26,12100.0,93.38,93.38,93.24,93.26,12100.0
2012-06-29 14:35:00,93.27,93.37,93.27,93.36,7800.0,93.27,93.37,93.27,93.36,7800.0
2012-06-29 14:40:00,93.36,93.4,93.22,93.25,35000.0,93.36,93.4,93.22,93.25,35000.0
2012-06-29 14:45:00,93.2,93.23,92.87,93.07,28600.0,93.2,93.23,92.87,93.07,28600.0
2012-06-29 14:50:00,93.04,93.17,92.88,93.17,4400.0,93.04,93.17,92.88,93.17,4400.0
2012-06-29 14:55:00,93.12,93.25,93.09,93.21,2500.0,93.12,93.25,93.09,93.21,2500.0
2012-06-29 15:00:00,93.21,93.3,92.99,93.03,14200.0,93.21,93.3,92.99,93.03,14200.0
2012-06-29 15:05:00,93.02,93.29,93.02,93.26,4800.0,93.02,93.29,93.02,93.26,4800.0
2012-06-29 15:10:00,93.35,93.39,93.23,93.3,4500.0,93.35,93.39,93.23,93.3,4500.0
2012-06-29 15:15:00,93.27,93.27,93.07,93.2,6500.0,93.27,93.27,93.07,93.2,6500.0
2012-06-29 15:20:00,93.23,93.26,93.05,93.2,11700.0,93.23,93.26,93.05,93.2,11700.0
2012-06-29 15:25:00,93.19,93.21,92.9,93.01,13600.0,93.19,93.21,92.9,93.01,13600.0
2012-06-29 15:30:00,93.0,93.0,92.64,92.76,23600.0,93.0,93.0,92.64,92.76,23600.0
2012-06-29 15:35:00,92.77,92.95,92.76,92.84,11500.0,92.77,92.95,92.76,92.84,11500.0
2012-06-29 15:40:00,92.85,93.06,92.85,92.98,20200.0,92.85,93.06,92.85,92.98,20200.0
2012-06-29 15:45:00,92.97,93.14,92.93,93.12,26400.0,92.97,93.14,92.93,93.12,26400.0
2012-06-29 15:50:00,93.18,93.4,93.12,93.12,41200.0,93.18,93.4,93.12,93.12,41200.0
2012-06-29 15:55:00,93.15,93.39,93.02,93.25,75700.0,93.15,93.39,93.02,93.25,75700.0
2012-07-02 09:30:00,93.08,93.44,92.74,92.74,29400.0,93.08,93.44,92.74,92.74,29400.0
2012-07-02 09:35:00,92.79,92.86,92.04,92.15,35800.0,92.79,92.86,92.04,92.15,35800.0
2012-07-02 09:40:00,92.16,92.34,91.91,92.1,32500.0,92.16,92.34,91.91,92.1,32500.0
2012-07-02 09:45:00,92.09,92.26,92.0,92.05,45700.0,92.09,92.26,92.0,92.05,45700.0
2012-07-02 09:50:00,92.01,92.07,91.83,91.87,14100.0,92.01,92.07,91.83,91.87,14100.0
2012-07-02 09:55:00,91.87,91.94,91.7,91.83,20500.0,91.87,91.94,91.7,91.83,20500.0
2012-07-02 10:00:00,91.74,91.8,91.04,91.29,31100.0,91.74,91.8,91.04,91.29,31100.0
2012-07-02 10:05:00,91.34,91.62,91.31,91.52,22500.0,91.34,91.62,91.31,91.52,22500.0
2012-07-02 10:10:00,91.52,91.8,91.45,91.61,41100.0,91.52,91.8,91.45,91.61,41100.0
2012-07-02 10:15:00,91.61,91.61,91.32,91.42,15100.0,91.61,91.61,91.32,91.42,15100.0
2012-07-02 10:20:00,91.43,91.49,91.35,91.4,9400.0,91.43,91.49,91.35,91.4,9400.0
2012-07-02 10:25:00,91.4,91.41,91.24,91.41,6600.0,91.4,91.41,91.24,91.41,6600.0
2012-07-02 10:30:00,91.4,91.49,91.27,91.49,4600.0,91.4,91.49,91.27,91.49,4600.0
2012-07-02 10:35:00,91.39,91.39,91.26,91.39,6300.0,91.39,91.39,91.26,91.39,6300.0
2012-07-02 10:40:00,91.39,91.44,91.3,91.3,6300.0,91.39,91.44,91.3,91.3,6300.0
2012-07-02 10:45:00,91.45,91.5,91.26,91.41,9800.0,91.45,91.5,91.26,91.41,9800.0
2012-07-02 10:50:00,91.41,91.45,91.34,91.42,10000.0,91.41,91.45,91.34,91.42,10000.0
2012-07-02 10:55:00,91.37,91.44,91.32,91.44,11100.0,91.37,91.44,91.32,91.44,11100.0
2012-07-02 11:00:00,91.44,91.44,91.29,91.42,13500.0,91.44,91.44,91.29,91.42,13500.0
2012-07-02 11:05:00,91.4,91.49,91.2,91.2,22000.0,91.4,91.49,91.2,91.2,22000.0
2012-07-02 11:10:00,91.21,91.3,90.95,91.13,9900.0,91.21,91.3,90.95,91.13,9900.0
2012-07-02 11:15:00,91.16,91.25,91.12,91.12,6700.0,91.16,91.25,91.12,91.12,6700.0
2012-07-02 11:20:00,91.1,91.22,90.93,91.12,6900.0,91.1,91.22,90.93,91.12,6900.0
2012-07-02 11:25:00,91.15,91.23,91.06,91.16,6100.0,91.15,91.23,91.06,91.16,6100.0
2012-07-02 11:30:00,91.22,91.23,91.14,91.15,20800.0,91.22,91.23,91.14,91.15,20800.0
2012-07-02 11:35:00,91.19,91.3,91.06,91.06,29600.0,91.19,91.3,91.06,91.06,29600.0
2012-07-02 11:40:00,91.09,91.15,91.05,91.12,5000.0,91.09,91.15,91.05,91.12,5000.0
2012-07-02 11:45:00,91.14,91.17,91.0,91.0,6200.0,91.14,91.17,91.0,91.0,6200.0
2012-07-02 11:50:00,91.01,91.01,90.81,90.9,14000.0,91.01,91.01,90.81,90.9,14000.0
2012-07-02 11:55:00,90.9,90.92,90.75,90.79,67300.0,90.9,90.92,90.75,90.79,67300.0
2012-07-02 12:00:00,90.8,90.84,90.49,90.49,88800.0,90.8,90.84,90.49,90.49,88800.0
2012-07-02 12:05:00,90.55,90.6,90.22,90.22,30700.0,90.55,90.6,90.22,90.22,30700.0
2012-07-02 12:10:00,90.2,91.1,90.17,91.03,40600.0,90.2,91.1,90.17,91.03,40600.0
2012-07-02 12:15:00,91.05,91.13,90.83,90.93,10700.0,91.05,91.13,90.83,90.93,10700.0
2012-07-02 12:20:00,90.94,91.11,90.8,91.11,18900.0,90.94,91.11,90.8,91.11,18900.0
2012-07-02 12:25:00,91.17,91.29,91.11,91.21,7900.0,91.17,91.29,91.11,91.21,7900.0
2012-07-02 12:30:00,91.22,91.6,91.22,91.57,17600.0,91.22,91.6,91.22,91.57,17600.0
2012-07-02 12:35:00,91.54,91.6,91.07,91.07,12600.0,91.54,91.6,91.07,91.07,12600.0
2012-07-02 12:40:00,91.09,91.22,90.96,90.98,14900.0,91.09,91.22,90.96,90.98,14900.0
2012-07-02 12:45:00,91.04,91.2,90.92,91.12,8600.0,91.04,91.2,90.92,91.12,8600.0
2012-07-02 12:50:00,91.15,91.45,90.98,91.45,18900.0,91.15,91.45,90.98,91.45,18900.0
2012-07-02 12:55:00,91.46,91.64,91.32,91.34,13900.0,91.46,91.64,91.32,91.34,13900.0
2012-07-02 13:00:00,91.28,91.42,91.14,91.2,8800.0,91.28,91.42,91.14,91.2,8800.0
2012-07-02 13:05:00,91.22,91.39,91.16,91.39,5000.0,91.22,91.39,91.16,91.39,5000.0
2012-07-02 13:10:00,91.35,91.4,91.14,91.24,3700.0,91.35,91.4,91.14,91.24,3700.0
2012-07-02 13:15:00,91.19,91.25,91.15,91.17,2900.0,91.19,91.25,91.15,91.17,2900.0
2012-07-02 13:20:00,91.26,91.26,91.16,91.21,5300.0,91.26,91.26,91.16,91.21,5300.0
2012-07-02 13:25:00,91.18,91.18,91.11,91.16,2500.0,91.18,91.18,91.11,91.16,2500.0
2012-07-02 13:30:00,91.2,91.25,91.1,91.25,2500.0,91.2,91.25,91.1,91.25,2500.0
2012-07-02 13:35:00,91.3,91.39,91.19,91.27,5700.0,91.3,91.39,91.19,91.27,5700.0
2012-07-02 13:40:00,91.35,91.38,91.31,91.37,3200.0,91.35,91.38,91.31,91.37,3200.0
2012-07-02 13:45:00,91.32,91.38,91.32,91.35,2400.0,91.32,91.38,91.32,91.35,2400.0
2012-07-02 13:50:00,91.36,91.37,91.31,91.36,3900.0,91.36,91.37,91.31,91.36,3900.0
2012-07-02 13:55:00,91.35,91.42,91.31,91.35,6100.0,91.35,91.42,91.31,91.35,6100.0
2012-07-02 14:00:00,91.36,91.36,91.12,91.15,4600.0,91.36,91.36,91.12,91.15,4600.0
2012-07-02 14:05:00,91.15,91.35,91.12,91.34,2600.0,91.15,91.35,91.12,91.34,2600.0
2012-07-02 14:10:00,91.35,91.49,91.34,91.34,9000.0,91.35,91.49,91.34,91.34,9000.0
2012-07-02 14:15:00,91.36,91.5,91.25,91.44,11200.0,91.36,91.5,91.25,91.44,11200.0
2012-07-02 14:20:00,91.51,91.56,91.44,91.44,7700.0,91.51,91.56,91.44,91.44,7700.0
2012-07-02 14:25:00,91.46,91.52,91.4,91.44,3100.0,91.46,91.52,91.4,91.44,3100.0
2012-07-02 14:30:00,91.46,91.65,91.46,91.61,3400.0,91.46,91.65,91.46,91.61,3400.0
2012-07-02 14:35:00,91.65,91.76,91.57,91.69,7600.0,91.65,91.76,91.57,91.69,7600.0
2012-07-02 14:40:00,91.69,91.78,91.66,91.74,4500.0,91.69,91.78,91.66,91.74,4500.0
2012-07-02 14:45:00,91.73,91.73,91.51,91.51,4600.0,91.73,91.73,91.51,91.51,4600.0
2012-07-02 14:50:00,91.49,91.49,91.41,91.41,2100.0,91.49,91.49,91.41,91.41,2100.0
2012-07-02 14:55:00,91.4,91.54,91.39,91.42,3900.0,91.4,91.54,91.39,91.42,3900.0
2012-07-02 15:00:00,91.4,91.54,91.37,91.5,3600.0,91.4,91.54,91.37,91.5,3600.0
2012-07-02 15:05:00,91.44,91.68,91.41,91.59,13400.0,91.44,91.68,91.41,91.59,13400.0
2012-07-02 15:10:00,91.57,91.7,91.48,91.66,11200.0,91.57,91.7,91.48,91.66,11200.0
2012-07-02 15:15:00,91.7,91.7,91.53,91.59,6600.0,91.7,91.7,91.53,91.59,6600.0
2012-07-02 15:20:00,91.63,91.63,91.39,91.48,25200.0,91.63,91.63,91.39,91.48,25200.0
2012-07-02 15:25:00,91.49,91.6,91.44,91.44,13400.0,91.49,91.6,91.44,91.44,13400.0
2012-07-02 15:30:00,91.52,91.75,91.45,91.69,7400.0,91.52,91.75,91.45,91.69,7400.0
2012-07-02 15:35:00,91.74,92.07,91.74,91.92,13400.0,91.74,92.07,91.74,91.92,13400.0
2012-07-02 15:40:00,91.92,92.12,91.91,92.01,12100.0,91.92,92.12,91.91,92.01,12100.0
2012-07-02 15:45:00,92.0,92.18,91.87,92.08,20700.0,92.0,92.18,91.87,92.08,20700.0
2012-07-02 15:50:00,92.12,92.23,91.71,91.76,45800.0,92.12,92.23,91.71,91.76,45800.0
2012-07-02 15:55:00,91.78,92.19,91.78,92.07,41500.0,91.78,92.19,91.78,92.07,41500.0
2012-07-03 09:30:00,92.3,92.46,91.64,91.74,16700.0,92.3,92.46,91.64,91.74,16700.0
2012-07-03 09:35:00,91.73,91.99,91.63,91.75,8800.0,91.73,91.99,91.63,91.75,8800.0
2012-07-03 09:40:00,91.75,92.4,91.75,92.33,26400.0,91.75,92.4,91.75,92.33,26400.0
2012-07-03 09:45:00,92.25,92.74,92.21,92.74,26900.0,92.25,92.74,92.21,92.74,26900.0
2012-07-03 09:50:00,92.57,92.73,92.4,92.7,12900.0,92.57,92.73,92.4,92.7,12900.0
2012-07-03 09:55:00,92.68,93.0,92.64,93.0,10200.0,92.68,93.0,92.64,93.0,10200.0
2012-07-03 10:00:00,92.97,93.3,92.92,93.21,9400.0,92.97,93.3,92.92,93.21,9400.0
2012-07-03 10:05:00,93.28,93.6,93.23,93.55,18700.0,93.28,93.6,93.23,93.55,18700.0
2012-07-03 10:10:00,93.56,93.62,93.32,93.55,8200.0,93.56,93.62,93.32,93.55,8200.0
2012-07-03 10:15:00,93.54,93.55,93.3,93.53,13000.0,93.54,93.55,93.3,93.53,13000.0
2012-07-03 10:20:00,93.55,93.83,93.55,93.69,12900.0,93.55,93.83,93.55,93.69,12900.0
2012-07-03 10:25:00,93.67,93.89,93.64,93.84,9300.0,93.67,93.89,93.64,93.84,9300.0
2012-07-03 10:30:00,93.86,94.0,93.83,93.84,15400.0,93.86,94.0,93.83,93.84,15400.0
2012-07-03 10:35:00,93.85,93.94,93.66,93.73,5200.0,93.85,93.94,93.66,93.73,5200.0
2012-07-03 10:40:00,93.76,93.79,93.57,93.58,4200.0,93.76,93.79,93.57,93.58,4200.0
2012-07-03 10:45:00,93.65,93.79,93.63,93.79,4300.0,93.65,93.79,93.63,93.79,4300.0
2012-07-03 10:50:00,93.79,93.96,93.76,93.96,3300.0,93.79,93.96,93.76,93.96,3300.0
2012-07-03 10:55:00,93.96,93.99,93.89,93.99,8200.0,93.96,93.99,93.89,93.99,8200.0
2012-07-03 11:00:00,93.98,94.27,93.93,94.25,17000.0,93.98,94.27,93.93,94.25,17000.0
2012-07-03 11:05:00,94.25,94.47,94.25,94.46,13000.0,94.25,94.47,94.25,94.46,13000.0
2012-07-03 11:10:00,94.46,94.56,94.31,94.4,10100.0,94.46,94.56,94.31,94.4,10100.0
2012-07-03 11:15:00,94.41,94.67,94.41,94.6,10600.0,94.41,94.67,94.41,94.6,10600.0
2012-07-03 11:20:00,94.65,94.86,94.56,94.71,10600.0,94.65,94.86,94.56,94.71,10600.0
2012-07-03 11:25:00,94.78,94.89,94.75,94.8,8900.0,94.78,94.89,94.75,94.8,8900.0
2012-07-03 11:30:00,94.84,94.85,94.55,94.85,8300.0,94.84,94.85,94.55,94.85,8300.0
2012-07-03 11:35:00,94.83,94.98,94.83,94.83,4500.0,94.83,94.98,94.83,94.83,4500.0
2012-07-03 11:40:00,94.84,94.86,94.61,94.71,6500.0,94.84,94.86,94.61,94.71,6500.0
2012-07-03 11:45:00,94.73,94.88,94.73,94.81,9000.0,94.73,94.88,94.73,94.81,9000.0
2012-07-03 11:50:00,94.78,94.88,94.73,94.82,8500.0,94.78,94.88,94.73,94.82,8500.0
2012-07-03 11:55:00,94.87,94.87,94.76,94.79,8800.0,94.87,94.87,94.76,94.79,8800.0
2012-07-03 12:00:00,94.8,94.8,94.73,94.77,6400.0,94.8,94.8,94.73,94.77,6400.0
2012-07-03 12:05:00,94.77,94.79,94.25,94.28,9900.0,94.77,94.79,94.25,94.28,9900.0
2012-07-03 12:10:00,94.27,94.27,93.93,94.0,7900.0,94.27,94.27,93.93,94.0,7900.0
2012-07-03 12:15:00,93.99,94.04,93.66,93.75,9600.0,93.99,94.04,93.66,93.75,9600.0
2012-07-03 12:20:00,93.72,93.92,93.69,93.78,8800.0,93.72,93.92,93.69,93.78,8800.0
2012-07-03 12:25:00,93.77,93.78,93.59,93.76,9100.0,93.77,93.78,93.59,93.76,9100.0
2012-07-03 12:30:00,93.73,93.81,93.6,93.7,15000.0,93.73,93.81,93.6,93.7,15000.0
2012-07-03 12:35:00,93.75,93.8,93.64,93.7,12400.0,93.75,93.8,93.64,93.7,12400.0
2012-07-03 12:40:00,93.71,93.72,93.51,93.52,12600.0,93.71,93.72,93.51,93.52,12600.0
2012-07-03 12:45:00,93.57,93.57,93.31,93.46,11600.0,93.57,93.57,93.31,93.46,11600.0
2012-07-03 12:50:00,93.44,93.59,93.19,93.28,32600.0,93.44,93.59,93.19,93.28,32600.0
2012-07-03 12:55:00,93.29,93.69,93.29,93.67,14700.0,93.29,93.69,93.29,93.67,14700.0
2012-07-05 09:30:00,93.56,94.28,93.13,94.28,16100.0,93.56,94.28,93.13,94.28,16100.0
2012-07-05 09:35:00,94.22,94.53,94.17,94.53,25300.0,94.22,94.53,94.17,94.53,25300.0
2012-07-05 09:40:00,94.54,94.75,94.02,94.35,39400.0,94.54,94.75,94.02,94.35,39400.0
2012-07-05 09:45:00,94.37,94.41,93.83,93.9,9900.0,94.37,94.41,93.83,93.9,9900.0
2012-07-05 09:50:00,93.9,94.1,93.55,93.75,14200.0,93.9,94.1,93.55,93.75,14200.0
2012-07-05 09:55:00,93.76,93.87,93.55,93.81,4400.0,93.76,93.87,93.55,93.81,4400.0
2012-07-05 10:00:00,93.7,93.92,93.56,93.6,3200.0,93.7,93.92,93.56,93.6,3200.0
2012-07-05 10:05:00,93.63,93.75,93.32,93.48,5200.0,93.63,93.75,93.32,93.48,5200.0
2012-07-05 10:10:00,93.43,93.76,93.36,93.5,13800.0,93.43,93.76,93.36,93.5,13800.0
2012-07-05 10:15:00,93.65,93.73,93.38,93.72,4800.0,93.65,93.73,93.38,93.72,4800.0
2012-07-05 10:20:00,93.9,94.02,93.62,93.77,2200.0,93.9,94.02,93.62,93.77,2200.0
2012-07-05 10:25:00,93.8,94.24,93.76,94.13,8500.0,93.8,94.24,93.76,94.13,8500.0
2012-07-05 10:30:00,94.1,94.19,93.9,94.11,8400.0,94.1,94.19,93.9,94.11,8400.0
2012-07-05 10:35:00,94.23,94.38,94.02,94.18,3600.0,94.23,94.38,94.02,94.18,3600.0
2012-07-05 10:40:00,94.25,94.68,94.25,94.68,4700.0,94.25,94.68,94.25,94.68,4700.0
2012-07-05 10:45:00,94.57,94.65,94.4,94.43,13000.0,94.57,94.65,94.4,94.43,13000.0
2012-07-05 10:50:00,94.51,94.54,94.38,94.45,9300.0,94.51,94.54,94.38,94.45,9300.0
2012-07-05 10:55:00,94.38,94.49,94.32,94.47,9100.0,94.38,94.49,94.32,94.47,9100.0
2012-07-05 11:00:00,94.43,94.85,94.42,94.83,9300.0,94.43,94.85,94.42,94.83,9300.0
2012-07-05 11:05:00,94.83,94.98,94.83,94.94,6900.0,94.83,94.98,94.83,94.94,6900.0
2012-07-05 11:10:00,94.97,95.0,94.77,94.77,21100.0,94.97,95.0,94.77,94.77,21100.0
2012-07-05 11:15:00,94.85,95.33,94.8,95.29,18400.0,94.85,95.33,94.8,95.29,18400.0
2012-07-05 11:20:00,95.33,95.34,95.08,95.15,12000.0,95.33,95.34,95.08,95.15,12000.0
2012-07-05 11:25:00,95.2,95.45,95.18,95.24,11300.0,95.2,95.45,95.18,95.24,11300.0
2012-07-05 11:30:00,95.2,95.34,95.2,95.34,1500.0,95.2,95.34,95.2,95.34,1500.0
2012-07-05 11:35:00,95.37,95.39,94.94,94.94,9500.0,95.37,95.39,94.94,94.94,9500.0
2012-07-05 11:40:00,94.96,95.11,94.82,94.85,20400.0,94.96,95.11,94.82,94.85,20400.0
2012-07-05 11:45:00,94.82,94.88,94.71,94.75,2300.0,94.82,94.88,94.71,94.75,2300.0
2012-07-05 11:50:00,94.75,94.87,94.54,94.68,13000.0,94.75,94.87,94.54,94.68,13000.0
2012-07-05 11:55:00,94.78,94.85,94.7,94.7,3400.0,94.78,94.85,94.7,94.7,3400.0
2012-07-05 12:00:00,94.75,94.84,94.7,94.75,4400.0,94.75,94.84,94.7,94.75,4400.0
2012-07-05 12:05:00,94.81,94.99,94.53,94.59,17400.0,94.81,94.99,94.53,94.59,17400.0
2012-07-05 12:10:00,94.62,94.71,94.5,94.55,4100.0,94.62,94.71,94.5,94.55,4100.0
2012-07-05 12:15:00,94.54,94.55,94.2,94.25,12400.0,94.54,94.55,94.2,94.25,12400.0
2012-07-05 12:20:00,94.3,94.4,94.01,94.03,10500.0,94.3,94.4,94.01,94.03,10500.0
2012-07-05 12:25:00,93.95,94.35,93.92,94.33,5000.0,93.95,94.35,93.92,94.33,5000.0
2012-07-05 12:30:00,94.33,94.38,94.06,94.19,7300.0,94.33,94.38,94.06,94.19,7300.0
2012-07-05 12:35:00,94.25,94.31,94.22,94.24,1000.0,94.25,94.31,94.22,94.24,1000.0
2012-07-05 12:40:00,94.26,94.32,94.18,94.22,2600.0,94.26,94.32,94.18,94.22,2600.0
2012-07-05 12:45:00,94.26,94.3,94.19,94.2,1500.0,94.26,94.3,94.19,94.2,1500.0
2012-07-05 12:50:00,94.16,94.19,94.08,94.17,3800.0,94.16,94.19,94.08,94.17,3800.0
2012-07-05 12:55:00,94.17,94.28,94.15,94.24,3200.0,94.17,94.28,94.15,94.24,3200.0
2012-07-05 13:00:00,94.31,94.33,94.26,94.32,3500.0,94.31,94.33,94.26,94.32,3500.0
2012-07-05 13:05:00,94.33,94.46,94.33,94.35,3200.0,94.33,94.46,94.33,94.35,3200.0
2012-07-05 13:10:00,94.49,94.53,94.46,94.46,2000.0,94.49,94.53,94.46,94.46,2000.0
2012-07-05 13:15:00,94.44,94.45,94.4,94.45,1400.0,94.44,94.45,94.4,94.45,1400.0
2012-07-05 13:20:00,94.47,94.53,94.45,94.53,2000.0,94.47,94.53,94.45,94.53,2000.0
2012-07-05 13:25:00,94.53,94.71,94.51,94.63,2900.0,94.53,94.71,94.51,94.63,2900.0
2012-07-05 13:30:00,94.64,94.69,94.4,94.53,2300.0,94.64,94.69,94.4,94.53,2300.0
2012-07-05 13:35:00,94.56,94.63,94.53,94.62,1600.0,94.56,94.63,94.53,94.62,1600.0
2012-07-05 13:40:00,94.68,94.76,94.62,94.65,3600.0,94.68,94.76,94.62,94.65,3600.0
2012-07-05 13:45:00,94.67,95.03,94.64,94.89,4700.0,94.67,95.03,94.64,94.89,4700.0
2012-07-05 13:50:00,94.91,94.91,94.67,94.77,3800.0,94.91,94.91,94.67,94.77,3800.0
2012-07-05 13:55:00,94.82,94.82,94.75,94.81,400.0,94.82,94.82,94.75,94.81,400.0
2012-07-05 14:00:00,94.79,94.88,94.79,94.84,2800.0,94.79,94.88,94.79,94.84,2800.0
2012-07-05 14:05:00,94.92,94.98,94.88,94.92,8200.0,94.92,94.98,94.88,94.92,8200.0
2012-07-05 14:10:00,94.96,95.01,94.83,94.83,4900.0,94.96,95.01,94.83,94.83,4900.0
2012-07-05 14:15:00,94.89,94.93,94.85,94.89,1700.0,94.89,94.93,94.85,94.89,1700.0
2012-07-05 14:20:00,94.92,94.95,94.83,94.87,2800.0,94.92,94.95,94.83,94.87,2800.0
2012-07-05 14:25:00,94.88,94.94,94.87,94.9,1600.0,94.88,94.94,94.87,94.9,1600.0
2012-07-05 14:30:00,94.91,94.92,94.83,94.83,4400.0,94.91,94.92,94.83,94.83,4400.0
2012-07-05 14:35:00,94.85,94.88,94.78,94.81,1700.0,94.85,94.88,94.78,94.81,1700.0
2012-07-05 14:40:00,94.81,94.84,94.78,94.78,2500.0,94.81,94.84,94.78,94.78,2500.0
2012-07-05 14:45:00,94.85,94.88,94.61,94.65,4300.0,94.85,94.88,94.61,94.65,4300.0
2012-07-05 14:50:00,94.61,94.71,94.58,94.71,14600.0,94.61,94.71,94.58,94.71,14600.0
2012-07-05 14:55:00,94.73,94.88,94.7,94.85,2700.0,94.73,94.88,94.7,94.85,2700.0
2012-07-05 15:00:00,94.87,94.93,94.78,94.93,12100.0,94.87,94.93,94.78,94.93,12100.0
2012-07-05 15:05:00,94.9,95.07,94.89,95.07,36800.0,94.9,95.07,94.89,95.07,36800.0
2012-07-05 15:10:00,95.06,95.12,95.02,95.04,7900.0,95.06,95.12,95.02,95.04,7900.0
2012-07-05 15:15:00,95.04,95.05,94.68,94.68,9500.0,95.04,95.05,94.68,94.68,9500.0
2012-07-05 15:20:00,94.69,94.87,94.61,94.72,26800.0,94.69,94.87,94.61,94.72,26800.0
2012-07-05 15:25:00,94.75,94.84,94.61,94.61,7200.0,94.75,94.84,94.61,94.61,7200.0
2012-07-05 15:30:00,94.61,94.78,94.59,94.65,12200.0,94.61,94.78,94.59,94.65,12200.0
2012-07-05 15:35:00,94.65,94.73,94.56,94.62,6700.0,94.65,94.73,94.56,94.62,6700.0
2012-07-05 15:40:00,94.63,94.69,94.5,94.54,7300.0,94.63,94.69,94.5,94.54,7300.0
2012-07-05 15:45:00,94.59,94.6,94.41,94.46,6100.0,94.59,94.6,94.41,94.46,6100.0
2012-07-05 15:50:00,94.44,94.5,94.27,94.35,31500.0,94.44,94.5,94.27,94.35,31500.0
2012-07-05 15:55:00,94.35,94.52,94.34,94.36,21800.0,94.35,94.52,94.34,94.36,21800.0
2012-07-06 09:30:00,93.55,93.88,93.41,93.51,27600.0,93.55,93.88,93.41,93.51,27600.0
2012-07-06 09:35:00,93.48,94.19,93.48,94.15,11600.0,93.48,94.19,93.48,94.15,11600.0
2012-07-06 09:40:00,94.16,95.17,94.15,94.72,20100.0,94.16,95.17,94.15,94.72,20100.0
2012-07-06 09:45:00,94.64,94.69,93.87,93.95,5100.0,94.64,94.69,93.87,93.95,5100.0
2012-07-06 09:50:00,93.95,94.26,93.95,94.12,10200.0,93.95,94.26,93.95,94.12,10200.0
2012-07-06 09:55:00,94.12,94.24,93.76,94.16,13000.0,94.12,94.24,93.76,94.16,13000.0
2012-07-06 10:00:00,94.15,94.31,94.1,94.3,12800.0,94.15,94.31,94.1,94.3,12800.0
2012-07-06 10:05:00,94.27,94.27,94.08,94.15,15300.0,94.27,94.27,94.08,94.15,15300.0
2012-07-06 10:10:00,94.17,94.4,94.09,94.17,17000.0,94.17,94.4,94.09,94.17,17000.0
2012-07-06 10:15:00,94.17,94.26,94.12,94.14,7000.0,94.17,94.26,94.12,94.14,7000.0
2012-07-06 10:20:00,94.12,94.43,94.09,94.43,6700.0,94.12,94.43,94.09,94.43,6700.0
2012-07-06 10:25:00,94.41,94.45,94.13,94.21,4500.0,94.41,94.45,94.13,94.21,4500.0
2012-07-06 10:30:00,94.19,94.26,94.12,94.25,10700.0,94.19,94.26,94.12,94.25,10700.0
2012-07-06 10:35:00,94.23,94.3,94.16,94.25,12200.0,94.23,94.3,94.16,94.25,12200.0
2012-07-06 10:40:00,94.28,94.3,94.2,94.25,5600.0,94.28,94.3,94.2,94.25,5600.0
2012-07-06 10:45:00,94.22,94.24,94.09,94.1,7700.0,94.22,94.24,94.09,94.1,7700.0
2012-07-06 10:50:00,94.09,94.1,94.01,94.09,2400.0,94.09,94.1,94.01,94.09,2400.0
2012-07-06 10:55:00,94.09,94.1,94.01,94.08,3700.0,94.09,94.1,94.01,94.08,3700.0
2012-07-06 11:00:00,94.05,94.05,93.62,93.81,8100.0,94.05,94.05,93.62,93.81,8100.0
2012-07-06 11:05:00,93.82,93.84,93.67,93.67,2900.0,93.82,93.84,93.67,93.67,2900.0
2012-07-06 11:10:00,93.67,93.73,93.46,93.46,4200.0,93.67,93.73,93.46,93.46,4200.0
2012-07-06 11:15:00,93.5,93.58,93.44,93.56,3500.0,93.5,93.58,93.44,93.56,3500.0
2012-07-06 11:20:00,93.6,93.6,93.44,93.44,1900.0,93.6,93.6,93.44,93.44,1900.0
2012-07-06 11:25:00,93.52,93.52,93.41,93.49,2100.0,93.52,93.52,93.41,93.49,2100.0
2012-07-06 11:30:00,93.45,93.51,93.43,93.43,4700.0,93.45,93.51,93.43,93.43,4700.0
2012-07-06 11:35:00,93.48,93.48,93.2,93.24,6700.0,93.48,93.48,93.2,93.24,6700.0
2012-07-06 11:40:00,93.24,93.42,93.24,93.34,7800.0,93.24,93.42,93.24,93.34,7800.0
2012-07-06 11:45:00,93.38,93.5,93.38,93.5,3100.0,93.38,93.5,93.38,93.5,3100.0
2012-07-06 11:50:00,93.45,93.51,93.31,93.34,8700.0,93.45,93.51,93.31,93.34,8700.0
2012-07-06 11:55:00,93.37,93.39,93.28,93.39,1500.0,93.37,93.39,93.28,93.39,1500.0
2012-07-06 12:00:00,93.35,93.37,93.21,93.28,5600.0,93.35,93.37,93.21,93.28,5600.0
2012-07-06 12:05:00,93.3,93.33,93.26,93.27,1400.0,93.3,93.33,93.26,93.27,1400.0
2012-07-06 12:10:00,93.27,93.33,93.19,93.19,4400.0,93.27,93.33,93.19,93.19,4400.0
2012-07-06 12:15:00,93.25,93.28,93.19,93.23,1200.0,93.25,93.28,93.19,93.23,1200.0
2012-07-06 12:20:00,93.2,93.2,93.09,93.12,1400.0,93.2,93.2,93.09,93.12,1400.0
2012-07-06 12:25:00,93.06,93.06,92.94,92.99,5400.0,93.06,93.06,92.94,92.99,5400.0
2012-07-06 12:30:00,92.9,93.04,92.9,93.03,2500.0,92.9,93.04,92.9,93.03,2500.0
2012-07-06 12:35:00,92.96,93.0,92.93,92.99,1800.0,92.96,93.0,92.93,92.99,1800.0
2012-07-06 12:40:00,92.92,92.95,92.86,92.94,1400.0,92.92,92.95,92.86,92.94,1400.0
2012-07-06 12:45:00,92.97,93.2,92.97,93.2,4000.0,92.97,93.2,92.97,93.2,4000.0
2012-07-06 12:50:00,93.2,93.23,93.07,93.2,3700.0,93.2,93.23,93.07,93.2,3700.0
2012-07-06 12:55:00,93.18,93.22,93.18,93.22,400.0,93.18,93.22,93.18,93.22,400.0
2012-07-06 13:00:00,93.27,93.42,93.25,93.41,1900.0,93.27,93.42,93.25,93.41,1900.0
2012-07-06 13:05:00,93.32,93.33,93.27,93.27,1300.0,93.32,93.33,93.27,93.27,1300.0
2012-07-06 13:10:00,93.3,93.3,93.25,93.25,1300.0,93.3,93.3,93.25,93.25,1300.0
2012-07-06 13:15:00,93.21,93.43,93.21,93.38,2000.0,93.21,93.43,93.21,93.38,2000.0
2012-07-06 13:20:00,93.38,93.56,93.38,93.54,9200.0,93.38,93.56,93.38,93.54,9200.0
2012-07-06 13:25:00,93.5,93.52,93.48,93.52,2000.0,93.5,93.52,93.48,93.52,2000.0
2012-07-06 13:30:00,93.47,93.48,93.39,93.48,2800.0,93.47,93.48,93.39,93.48,2800.0
2012-07-06 13:35:00,93.48,93.48,93.44,93.46,4000.0,93.48,93.48,93.44,93.46,4000.0
2012-07-06 13:40:00,93.48,93.48,93.42,93.46,4100.0,93.48,93.48,93.42,93.46,4100.0
2012-07-06 13:45:00,93.46,93.54,93.45,93.54,5400.0,93.46,93.54,93.45,93.54,5400.0
2012-07-06 13:50:00,93.48,93.64,93.48,93.56,5000.0,93.48,93.64,93.48,93.56,5000.0
2012-07-06 13:55:00,93.49,93.5,93.34,93.43,4000.0,93.49,93.5,93.34,93.43,4000.0
2012-07-06 14:00:00,93.41,93.41,93.36,93.36,1900.0,93.41,93.41,93.36,93.36,1900.0
2012-07-06 14:05:00,93.38,93.4,93.32,93.34,6100.0,93.38,93.4,93.32,93.34,6100.0
2012-07-06 14:10:00,93.37,93.37,93.34,93.36,1200.0,93.37,93.37,93.34,93.36,1200.0
2012-07-06 14:15:00,93.36,93.37,93.15,93.15,2600.0,93.36,93.37,93.15,93.15,2600.0
2012-07-06 14:20:00,93.14,93.3,93.14,93.24,1100.0,93.14,93.3,93.14,93.24,1100.0
2012-07-06 14:25:00,93.28,93.31,93.28,93.3,500.0,93.28,93.31,93.28,93.3,500.0
2012-07-06 14:30:00,93.28,93.34,93.27,93.32,3700.0,93.28,93.34,93.27,93.32,3700.0
2012-07-06 14:35:00,93.35,93.61,93.31,93.57,3200.0,93.35,93.61,93.31,93.57,3200.0
2012-07-06 14:40:00,93.6,93.6,93.51,93.59,2400.0,93.6,93.6,93.51,93.59,2400.0
2012-07-06 14:45:00,93.58,93.58,93.45,93.48,3700.0,93.58,93.58,93.45,93.48,3700.0
2012-07-06 14:50:00,93.53,93.57,93.45,93.57,2400.0,93.53,93.57,93.45,93.57,2400.0
2012-07-06 14:55:00,93.55,93.57,93.45,93.5,4200.0,93.55,93.57,93.45,93.5,4200.0
2012-07-06 15:00:00,93.46,93.5,93.43,93.5,5400.0,93.46,93.5,93.43,93.5,5400.0
2012-07-06 15:05:00,93.48,93.57,93.48,93.55,1600.0,93.48,93.57,93.48,93.55,1600.0
2012-07-06 15:10:00,93.57,93.6,93.55,93.6,4100.0,93.57,93.6,93.55,93.6,4100.0
2012-07-06 15:15:00,93.62,93.72,93.62,93.72,9200.0,93.62,93.72,93.62,93.72,9200.0
2012-07-06 15:20:00,93.69,93.75,93.59,93.75,2700.0,93.69,93.75,93.59,93.75,2700.0
2012-07-06 15:25:00,93.68,93.68,93.56,93.65,5200.0,93.68,93.68,93.56,93.65,5200.0
2012-07-06 15:30:00,93.65,93.78,93.55,93.57,17400.0,93.65,93.78,93.55,93.57,17400.0
2012-07-06 15:35:00,93.57,93.61,93.47,93.49,5500.0,93.57,93.61,93.47,93.49,5500.0
2012-07-06 15:40:00,93.45,93.84,93.45,93.7,5200.0,93.45,93.84,93.45,93.7,5200.0
2012-07-06 15:45:00,93.79,93.93,93.68,93.69,6700.0,93.79,93.93,93.68,93.69,6700.0
2012-07-06 15:50:00,93.58,93.78,93.55,93.74,11200.0,93.58,93.78,93.55,93.74,11200.0
2012-07-06 15:55:00,93.75,93.75,93.61,93.68,10600.0,93.75,93.75,93.61,93.68,10600.0
2012-07-09 09:30:00,93.54,93.87,93.54,93.87,3800.0,93.54,93.87,93.54,93.87,3800.0
2012-07-09 09:35:00,93.87,94.09,93.87,93.98,4900.0,93.87,94.09,93.87,93.98,4900.0
2012-07-09 09:40:00,93.88,93.89,93.49,93.71,12200.0,93.88,93.89,93.49,93.71,12200.0
2012-07-09 09:45:00,93.69,93.72,93.16,93.21,7600.0,93.69,93.72,93.16,93.21,7600.0
2012-07-09 09:50:00,93.05,93.13,92.83,92.83,4700.0,93.05,93.13,92.83,92.83,4700.0
2012-07-09 09:55:00,92.86,92.92,92.75,92.78,10600.0,92.86,92.92,92.75,92.78,10600.0
2012-07-09 10:00:00,92.79,92.98,92.45,92.98,18100.0,92.79,92.98,92.45,92.98,18100.0
2012-07-09 10:05:00,92.93,92.93,92.65,92.74,4200.0,92.93,92.93,92.65,92.74,4200.0
2012-07-09 10:10:00,92.75,92.78,92.65,92.7,1600.0,92.75,92.78,92.65,92.7,1600.0
2012-07-09 10:15:00,92.63,92.63,92.32,92.42,3700.0,92.63,92.63,92.32,92.42,3700.0
2012-07-09 10:20:00,92.33,92.39,92.12,92.33,4600.0,92.33,92.39,92.12,92.33,4600.0
2012-07-09 10:25:00,92.3,92.5,92.3,92.45,4100.0,92.3,92.5,92.3,92.45,4100.0
2012-07-09 10:30:00,92.42,92.42,92.3,92.31,2400.0,92.42,92.42,92.3,92.31,2400.0
2012-07-09 10:35:00,92.29,92.66,92.24,92.66,9900.0,92.29,92.66,92.24,92.66,9900.0
2012-07-09 10:40:00,92.69,92.98,92.62,92.98,9600.0,92.69,92.98,92.62,92.98,9600.0
2012-07-09 10:45:00,93.01,93.14,92.97,93.1,6200.0,93.01,93.14,92.97,93.1,6200.0
2012-07-09 10:50:00,93.12,93.25,93.12,93.23,3400.0,93.12,93.25,93.12,93.23,3400.0
2012-07-09 10:55:00,93.23,93.45,93.18,93.45,8700.0,93.23,93.45,93.18,93.45,8700.0
2012-07-09 11:00:00,93.52,93.52,93.33,93.35,3300.0,93.52,93.52,93.33,93.35,3300.0
2012-07-09 11:05:00,93.4,93.47,93.25,93.25,2300.0,93.4,93.47,93.25,93.25,2300.0
2012-07-09 11:10:00,93.22,93.27,93.04,93.2,8100.0,93.22,93.27,93.04,93.2,8100.0
2012-07-09 11:15:00,93.2,93.29,93.1,93.24,10200.0,93.2,93.29,93.1,93.24,10200.0
2012-07-09 11:20:00,93.24,93.24,92.93,92.96,22700.0,93.24,93.24,92.93,92.96,22700.0
2012-07-09 11:25:00,92.92,93.0,92.92,93.0,3900.0,92.92,93.0,92.92,93.0,3900.0
2012-07-09 11:30:00,92.95,92.99,92.86,92.86,2100.0,92.95,92.99,92.86,92.86,2100.0
2012-07-09 11:35:00,92.87,92.87,92.62,92.79,9800.0,92.87,92.87,92.62,92.79,9800.0
2012-07-09 11:40:00,92.76,92.88,92.69,92.88,2300.0,92.76,92.88,92.69,92.88,2300.0
2012-07-09 11:45:00,92.86,92.94,92.85,92.85,2400.0,92.86,92.94,92.85,92.85,2400.0
2012-07-09 11:50:00,92.68,92.7,92.62,92.7,900.0,92.68,92.7,92.62,92.7,900.0
2012-07-09 11:55:00,92.82,92.82,92.52,92.52,2500.0,92.82,92.82,92.52,92.52,2500.0
2012-07-09 12:00:00,92.52,92.59,92.49,92.59,2200.0,92.52,92.59,92.49,92.59,2200.0
2012-07-09 12:05:00,92.62,92.63,92.46,92.46,1900.0,92.62,92.63,92.46,92.46,1900.0
2012-07-09 12:10:00,92.51,92.58,92.48,92.58,1900.0,92.51,92.58,92.48,92.58,1900.0
2012-07-09 12:15:00,92.6,92.65,92.58,92.65,3700.0,92.6,92.65,92.58,92.65,3700.0
2012-07-09 12:20:00,92.69,92.73,92.62,92.62,600.0,92.69,92.73,92.62,92.62,600.0
2012-07-09 12:25:00,92.54,92.54,92.46,92.48,600.0,92.54,92.54,92.46,92.48,600.0
2012-07-09 12:30:00,92.53,92.56,92.51,92.55,1000.0,92.53,92.56,92.51,92.55,1000.0
2012-07-09 12:35:00,92.53,92.56,92.45,92.48,1300.0,92.53,92.56,92.45,92.48,1300.0
2012-07-09 12:40:00,92.47,92.52,92.47,92.52,400.0,92.47,92.52,92.47,92.52,400.0
2012-07-09 12:45:00,92.44,92.45,92.23,92.23,2800.0,92.44,92.45,92.23,92.23,2800.0
2012-07-09 12:50:00,92.25,92.49,92.25,92.45,2100.0,92.25,92.49,92.25,92.45,2100.0
2012-07-09 12:55:00,92.47,92.49,92.4,92.48,900.0,92.47,92.49,92.4,92.48,900.0
2012-07-09 13:00:00,92.5,92.88,92.5,92.87,4300.0,92.5,92.88,92.5,92.87,4300.0
2012-07-09 13:05:00,92.83,92.84,92.67,92.76,2600.0,92.83,92.84,92.67,92.76,2600.0
2012-07-09 13:10:00,92.82,92.95,92.82,92.95,1200.0,92.82,92.95,92.82,92.95,1200.0
2012-07-09 13:15:00,92.94,93.02,92.93,92.98,1300.0,92.94,93.02,92.93,92.98,1300.0
2012-07-09 13:20:00,93.02,93.13,93.0,93.0,2000.0,93.02,93.13,93.0,93.0,2000.0
2012-07-09 13:25:00,93.02,93.3,93.02,93.3,1600.0,93.02,93.3,93.02,93.3,1600.0
2012-07-09 13:30:00,93.38,93.38,93.27,93.28,2600.0,93.38,93.38,93.27,93.28,2600.0
2012-07-09 13:35:00,93.29,93.38,93.29,93.38,2700.0,93.29,93.38,93.29,93.38,2700.0
2012-07-09 13:40:00,93.34,93.38,93.25,93.31,3200.0,93.34,93.38,93.25,93.31,3200.0
2012-07-09 13:45:00,93.27,93.29,93.13,93.13,2000.0,93.27,93.29,93.13,93.13,2000.0
2012-07-09 13:50:00,93.11,93.11,93.03,93.07,1400.0,93.11,93.11,93.03,93.07,1400.0
2012-07-09 13:55:00,93.07,93.17,93.02,93.12,8900.0,93.07,93.17,93.02,93.12,8900.0
2012-07-09 14:00:00,93.12,93.17,93.1,93.15,5300.0,93.12,93.17,93.1,93.15,5300.0
2012-07-09 14:05:00,93.15,93.16,93.12,93.12,3500.0,93.15,93.16,93.12,93.12,3500.0
2012-07-09 14:10:00,93.12,93.19,93.12,93.12,4100.0,93.12,93.19,93.12,93.12,4100.0
2012-07-09 14:15:00,93.16,93.21,93.13,93.13,2600.0,93.16,93.21,93.13,93.13,2600.0
2012-07-09 14:20:00,93.12,93.23,93.07,93.07,8500.0,93.12,93.23,93.07,93.07,8500.0
2012-07-09 14:25:00,93.07,93.07,92.92,92.95,4000.0,93.07,93.07,92.92,92.95,4000.0
2012-07-09 14:30:00,92.95,93.05,92.95,92.95,2200.0,92.95,93.05,92.95,92.95,2200.0
2012-07-09 14:35:00,92.95,93.07,92.94,93.06,1800.0,92.95,93.07,92.94,93.06,1800.0
2012-07-09 14:40:00,93.07,93.07,92.92,92.99,2300.0,93.07,93.07,92.92,92.99,2300.0
2012-07-09 14:45:00,92.96,92.97,92.78,92.82,2800.0,92.96,92.97,92.78,92.82,2800.0
2012-07-09 14:50:00,92.83,93.03,92.83,92.9,2400.0,92.83,93.03,92.83,92.9,2400.0
2012-07-09 14:55:00,92.94,92.99,92.89,92.94,1300.0,92.94,92.99,92.89,92.94,1300.0
2012-07-09 15:00:00,92.95,93.12,92.94,93.09,2500.0,92.95,93.12,92.94,93.09,2500.0
2012-07-09 15:05:00,93.13,93.14,93.02,93.02,4000.0,93.13,93.14,93.02,93.02,4000.0
2012-07-09 15:10:00,93.08,93.08,92.92,92.94,2900.0,93.08,93.08,92.92,92.94,2900.0
2012-07-09 15:15:00,92.93,93.11,92.93,92.98,5300.0,92.93,93.11,92.93,92.98,5300.0
2012-07-09 15:20:00,93.01,93.16,92.94,93.13,14000.0,93.01,93.16,92.94,93.13,14000.0
2012-07-09 15:25:00,93.16,93.24,93.06,93.18,7300.0,93.16,93.24,93.06,93.18,7300.0
2012-07-09 15:30:00,93.19,93.27,93.13,93.27,18200.0,93.19,93.27,93.13,93.27,18200.0
2012-07-09 15:35:00,93.26,93.42,93.26,93.41,28700.0,93.26,93.42,93.26,93.41,28700.0
2012-07-09 15:40:00,93.39,93.61,93.39,93.52,18100.0,93.39,93.61,93.39,93.52,18100.0
2012-07-09 15:45:00,93.51,93.61,93.48,93.56,11500.0,93.51,93.61,93.48,93.56,11500.0
2012-07-09 15:50:00,93.54,93.54,93.24,93.37,24800.0,93.54,93.54,93.24,93.37,24800.0
2012-07-09 15:55:00,93.35,93.43,93.28,93.39,14500.0,93.35,93.43,93.28,93.39,14500.0
2012-07-10 09:30:00,93.76,94.91,93.76,94.37,14500.0,93.76,94.91,93.76,94.37,14500.0
2012-07-10 09:35:00,94.55,94.88,94.37,94.62,2100.0,94.55,94.88,94.37,94.62,2100.0
2012-07-10 09:40:00,94.46,94.58,94.27,94.46,7800.0,94.46,94.58,94.27,94.46,7800.0
2012-07-10 09:45:00,94.45,94.74,94.4,94.64,16800.0,94.45,94.74,94.4,94.64,16800.0
2012-07-10 09:50:00,94.64,95.2,94.59,95.2,17500.0,94.64,95.2,94.59,95.2,17500.0
2012-07-10 09:55:00,95.22,95.39,94.71,94.95,14900.0,95.22,95.39,94.71,94.95,14900.0
2012-07-10 10:00:00,94.82,95.02,94.7,94.7,10400.0,94.82,95.02,94.7,94.7,10400.0
2012-07-10 10:05:00,94.7,94.8,94.52,94.78,16000.0,94.7,94.8,94.52,94.78,16000.0
2012-07-10 10:10:00,94.78,94.79,94.57,94.68,5400.0,94.78,94.79,94.57,94.68,5400.0
2012-07-10 10:15:00,94.69,94.7,94.53,94.55,19600.0,94.69,94.7,94.53,94.55,19600.0
2012-07-10 10:20:00,94.53,94.7,94.52,94.7,8400.0,94.53,94.7,94.52,94.7,8400.0
2012-07-10 10:25:00,94.61,94.73,94.54,94.55,11200.0,94.61,94.73,94.54,94.55,11200.0
2012-07-10 10:30:00,94.54,94.82,94.5,94.77,28000.0,94.54,94.82,94.5,94.77,28000.0
2012-07-10 10:35:00,94.69,94.74,94.37,94.46,12500.0,94.69,94.74,94.37,94.46,12500.0
2012-07-10 10:40:00,94.4,94.4,94.11,94.38,4000.0,94.4,94.4,94.11,94.38,4000.0
2012-07-10 10:45:00,94.31,94.44,94.26,94.27,7100.0,94.31,94.44,94.26,94.27,7100.0
2012-07-10 10:50:00,94.27,94.31,94.11,94.13,1000.0,94.27,94.31,94.11,94.13,1000.0
2012-07-10 10:55:00,94.24,94.3,94.08,94.24,3000.0,94.24,94.3,94.08,94.24,3000.0
2012-07-10 11:00:00,94.21,94.24,94.12,94.18,3200.0,94.21,94.24,94.12,94.18,3200.0
2012-07-10 11:05:00,94.14,94.14,93.64,93.64,3600.0,94.14,94.14,93.64,93.64,3600.0
2012-07-10 11:10:00,93.5,93.64,93.47,93.64,3500.0,93.5,93.64,93.47,93.64,3500.0
2012-07-10 11:15:00,93.7,93.82,93.57,93.82,1700.0,93.7,93.82,93.57,93.82,1700.0
2012-07-10 11:20:00,93.73,94.11,93.73,94.11,6800.0,93.73,94.11,93.73,94.11,6800.0
2012-07-10 11:25:00,94.04,94.13,93.97,94.07,4800.0,94.04,94.13,93.97,94.07,4800.0
2012-07-10 11:30:00,94.0,94.12,93.89,93.89,7100.0,94.0,94.12,93.89,93.89,7100.0
2012-07-10 11:35:00,93.83,94.06,93.83,93.98,7900.0,93.83,94.06,93.83,93.98,7900.0
2012-07-10 11:40:00,94.04,94.05,93.98,94.05,1300.0,94.04,94.05,93.98,94.05,1300.0
2012-07-10 11:45:00,93.96,93.96,93.73,93.94,3200.0,93.96,93.96,93.73,93.94,3200.0
2012-07-10 11:50:00,93.88,93.9,93.75,93.75,1800.0,93.88,93.9,93.75,93.75,1800.0
2012-07-10 11:55:00,93.74,93.74,93.61,93.61,700.0,93.74,93.74,93.61,93.61,700.0
2012-07-10 12:00:00,93.65,93.87,93.65,93.87,1000.0,93.65,93.87,93.65,93.87,1000.0
2012-07-10 12:05:00,93.8,93.88,93.8,93.88,500.0,93.8,93.88,93.8,93.88,500.0
2012-07-10 12:10:00,93.91,93.91,93.77,93.82,800.0,93.91,93.91,93.77,93.82,800.0
2012-07-10 12:15:00,93.63,93.66,93.43,93.43,1000.0,93.63,93.66,93.43,93.43,1000.0
2012-07-10 12:20:00,93.53,93.72,93.53,93.72,2100.0,93.53,93.72,93.53,93.72,2100.0
2012-07-10 12:25:00,93.64,93.64,93.45,93.46,2000.0,93.64,93.64,93.45,93.46,2000.0
2012-07-10 12:30:00,93.47,93.59,93.47,93.57,2800.0,93.47,93.59,93.47,93.57,2800.0
2012-07-10 12:35:00,93.54,93.63,93.54,93.63,300.0,93.54,93.63,93.54,93.63,300.0
2012-07-10 12:40:00,93.62,93.62,93.46,93.48,5600.0,93.62,93.62,93.46,93.48,5600.0
2012-07-10 12:45:00,93.48,93.87,93.47,93.49,11800.0,93.48,93.87,93.47,93.49,11800.0
2012-07-10 12:50:00,93.49,93.59,93.46,93.59,1000.0,93.49,93.59,93.46,93.59,1000.0
2012-07-10 12:55:00,93.6,93.6,93.6,93.6,300.0,93.6,93.6,93.6,93.6,300.0
2012-07-10 13:00:00,93.49,93.67,93.49,93.67,2000.0,93.49,93.67,93.49,93.67,2000.0
2012-07-10 13:05:00,93.67,93.67,93.6,93.6,300.0,93.67,93.67,93.6,93.6,300.0
2012-07-10 13:10:00,93.54,93.65,93.54,93.62,300.0,93.54,93.65,93.54,93.62,300.0
2012-07-10 13:15:00,93.66,93.72,93.58,93.72,700.0,93.66,93.72,93.58,93.72,700.0
2012-07-10 13:20:00,93.75,93.76,93.5,93.6,8800.0,93.75,93.76,93.5,93.6,8800.0
2012-07-10 13:25:00,93.6,93.76,93.47,93.67,13800.0,93.6,93.76,93.47,93.67,13800.0
2012-07-10 13:30:00,93.59,93.63,93.57,93.57,1400.0,93.59,93.63,93.57,93.57,1400.0
2012-07-10 13:35:00,93.59,93.64,93.45,93.45,4400.0,93.59,93.64,93.45,93.45,4400.0
2012-07-10 13:40:00,93.48,93.48,93.18,93.26,4200.0,93.48,93.48,93.18,93.26,4200.0
2012-07-10 13:45:00,93.26,93.4,93.24,93.24,3300.0,93.26,93.4,93.24,93.24,3300.0
2012-07-10 13:50:00,93.24,93.39,93.22,93.39,1700.0,93.24,93.39,93.22,93.39,1700.0
2012-07-10 13:55:00,93.44,93.51,93.37,93.37,1300.0,93.44,93.51,93.37,93.37,1300.0
2012-07-10 14:00:00,93.31,93.47,93.27,93.32,2000.0,93.31,93.47,93.27,93.32,2000.0
2012-07-10 14:05:00,93.34,93.34,93.25,93.25,5400.0,93.34,93.34,93.25,93.25,5400.0
2012-07-10 14:10:00,93.22,93.22,92.97,93.09,8300.0,93.22,93.22,92.97,93.09,8300.0
2012-07-10 14:15:00,93.01,93.01,92.66,92.77,4000.0,93.01,93.01,92.66,92.77,4000.0
2012-07-10 14:20:00,92.64,92.93,92.64,92.87,2900.0,92.64,92.93,92.64,92.87,2900.0
2012-07-10 14:25:00,92.85,93.04,92.8,92.99,5700.0,92.85,93.04,92.8,92.99,5700.0
2012-07-10 14:30:00,93.01,93.15,92.94,93.15,4300.0,93.01,93.15,92.94,93.15,4300.0
2012-07-10 14:35:00,93.13,93.17,93.06,93.17,3600.0,93.13,93.17,93.06,93.17,3600.0
2012-07-10 14:40:00,93.17,93.27,93.15,93.16,3300.0,93.17,93.27,93.15,93.16,3300.0
2012-07-10 14:45:00,93.13,93.16,93.07,93.1,5500.0,93.13,93.16,93.07,93.1,5500.0
2012-07-10 14:50:00,93.13,93.15,92.99,93.08,5400.0,93.13,93.15,92.99,93.08,5400.0
2012-07-10 14:55:00,93.07,93.09,92.89,92.95,5200.0,93.07,93.09,92.89,92.95,5200.0
2012-07-10 15:00:00,92.96,93.08,92.93,92.98,6200.0,92.96,93.08,92.93,92.98,6200.0
2012-07-10 15:05:00,92.93,93.11,92.93,93.06,9200.0,92.93,93.11,92.93,93.06,9200.0
2012-07-10 15:10:00,93.04,93.06,92.88,92.91,7500.0,93.04,93.06,92.88,92.91,7500.0
2012-07-10 15:15:00,92.93,92.96,92.86,92.88,3900.0,92.93,92.96,92.86,92.88,3900.0
2012-07-10 15:20:00,92.88,93.0,92.69,92.74,10000.0,92.88,93.0,92.69,92.74,10000.0
2012-07-10 15:25:00,92.74,92.94,92.7,92.78,4600.0,92.74,92.94,92.7,92.78,4600.0
2012-07-10 15:30:00,92.69,92.76,92.63,92.66,7600.0,92.69,92.76,92.63,92.66,7600.0
2012-07-10 15:35:00,92.66,92.79,92.59,92.59,4700.0,92.66,92.79,92.59,92.59,4700.0
2012-07-10 15:40:00,92.61,92.86,92.55,92.86,8100.0,92.61,92.86,92.55,92.86,8100.0
2012-07-10 15:45:00,92.84,92.96,92.68,92.82,11300.0,92.84,92.96,92.68,92.82,11300.0
2012-07-10 15:50:00,92.89,93.07,92.83,93.0,17200.0,92.89,93.07,92.83,93.0,17200.0
2012-07-10 15:55:00,93.02,93.23,93.01,93.09,20600.0,93.02,93.23,93.01,93.09,20600.0
2012-07-11 09:30:00,93.1,93.45,93.1,93.42,2600.0,93.1,93.45,93.1,93.42,2600.0
2012-07-11 09:35:00,93.32,93.35,92.73,92.78,2400.0,93.32,93.35,92.73,92.78,2400.0
2012-07-11 09:40:00,92.78,92.9,92.25,92.27,7700.0,92.78,92.9,92.25,92.27,7700.0
2012-07-11 09:45:00,92.3,92.38,92.07,92.23,18300.0,92.3,92.38,92.07,92.23,18300.0
2012-07-11 09:50:00,92.18,92.49,92.18,92.3,8900.0,92.18,92.49,92.18,92.3,8900.0
2012-07-11 09:55:00,92.3,92.4,92.0,92.0,6900.0,92.3,92.4,92.0,92.0,6900.0
2012-07-11 10:00:00,91.94,92.25,91.89,92.25,6600.0,91.94,92.25,91.89,92.25,6600.0
2012-07-11 10:05:00,92.25,92.62,92.25,92.37,4300.0,92.25,92.62,92.25,92.37,4300.0
2012-07-11 10:10:00,92.41,92.5,91.61,91.61,9800.0,92.41,92.5,91.61,91.61,9800.0
2012-07-11 10:15:00,91.66,91.76,91.6,91.6,7900.0,91.66,91.76,91.6,91.6,7900.0
2012-07-11 10:20:00,91.58,91.77,91.51,91.67,4500.0,91.58,91.77,91.51,91.67,4500.0
2012-07-11 10:25:00,91.76,91.92,91.4,91.66,6800.0,91.76,91.92,91.4,91.66,6800.0
2012-07-11 10:30:00,91.7,91.73,91.4,91.4,10900.0,91.7,91.73,91.4,91.4,10900.0
2012-07-11 10:35:00,91.4,91.51,91.4,91.47,2500.0,91.4,91.51,91.4,91.47,2500.0
2012-07-11 10:40:00,91.41,91.41,91.2,91.22,13100.0,91.41,91.41,91.2,91.22,13100.0
2012-07-11 10:45:00,91.2,91.21,90.62,90.75,23600.0,91.2,91.21,90.62,90.75,23600.0
2012-07-11 10:50:00,90.75,90.75,90.55,90.63,11100.0,90.75,90.75,90.55,90.63,11100.0
2012-07-11 10:55:00,90.62,90.7,90.56,90.69,2300.0,90.62,90.7,90.56,90.69,2300.0
2012-07-11 11:00:00,90.55,90.7,90.5,90.64,7300.0,90.55,90.7,90.5,90.64,7300.0
2012-07-11 11:05:00,90.64,90.7,90.45,90.55,9900.0,90.64,90.7,90.45,90.55,9900.0
2012-07-11 11:10:00,90.53,90.67,90.43,90.64,12100.0,90.53,90.67,90.43,90.64,12100.0
2012-07-11 11:15:00,90.51,90.68,90.51,90.68,3900.0,90.51,90.68,90.51,90.68,3900.0
2012-07-11 11:20:00,90.69,90.9,90.61,90.66,13200.0,90.69,90.9,90.61,90.66,13200.0
2012-07-11 11:25:00,90.65,90.86,90.55,90.72,7400.0,90.65,90.86,90.55,90.72,7400.0
2012-07-11 11:30:00,90.7,90.89,90.59,90.87,2500.0,90.7,90.89,90.59,90.87,2500.0
2012-07-11 11:35:00,90.76,90.96,90.76,90.94,1600.0,90.76,90.96,90.76,90.94,1600.0
2012-07-11 11:40:00,90.91,90.98,90.91,90.92,800.0,90.91,90.98,90.91,90.92,800.0
2012-07-11 11:45:00,90.96,90.99,90.86,90.86,1100.0,90.96,90.99,90.86,90.86,1100.0
2012-07-11 11:50:00,90.92,90.92,90.61,90.61,800.0,90.92,90.92,90.61,90.61,800.0
2012-07-11 11:55:00,90.66,90.84,90.62,90.72,1000.0,90.66,90.84,90.62,90.72,1000.0
2012-07-11 12:00:00,90.63,90.92,90.63,90.67,2800.0,90.63,90.92,90.63,90.67,2800.0
2012-07-11 12:05:00,90.66,90.73,90.56,90.56,3000.0,90.66,90.73,90.56,90.56,3000.0
2012-07-11 12:10:00,90.56,90.56,90.31,90.37,7800.0,90.56,90.56,90.31,90.37,7800.0
2012-07-11 12:15:00,90.32,90.49,90.32,90.49,2800.0,90.32,90.49,90.32,90.49,2800.0
2012-07-11 12:20:00,90.54,90.62,90.45,90.62,9200.0,90.54,90.62,90.45,90.62,9200.0
2012-07-11 12:25:00,90.61,90.61,90.51,90.51,2500.0,90.61,90.61,90.51,90.51,2500.0
2012-07-11 12:30:00,90.53,90.59,90.51,90.54,3800.0,90.53,90.59,90.51,90.54,3800.0
2012-07-11 12:35:00,90.55,90.7,90.55,90.68,5600.0,90.55,90.7,90.55,90.68,5600.0
2012-07-11 12:40:00,90.68,90.8,90.68,90.74,1700.0,90.68,90.8,90.68,90.74,1700.0
2012-07-11 12:45:00,90.77,90.89,90.69,90.89,4300.0,90.77,90.89,90.69,90.89,4300.0
2012-07-11 12:50:00,90.96,91.07,90.82,90.98,8000.0,90.96,91.07,90.82,90.98,8000.0
2012-07-11 12:55:00,91.01,91.05,90.95,91.0,2000.0,91.01,91.05,90.95,91.0,2000.0
2012-07-11 13:00:00,91.04,91.04,90.83,90.93,8500.0,91.04,91.04,90.83,90.93,8500.0
2012-07-11 13:05:00,90.92,90.92,90.6,90.67,2800.0,90.92,90.92,90.6,90.67,2800.0
2012-07-11 13:10:00,90.65,90.75,90.56,90.56,600.0,90.65,90.75,90.56,90.56,600.0
2012-07-11 13:15:00,90.56,90.56,90.22,90.22,3700.0,90.56,90.56,90.22,90.22,3700.0
2012-07-11 13:20:00,90.28,90.34,90.15,90.15,7300.0,90.28,90.34,90.15,90.15,7300.0
2012-07-11 13:25:00,90.14,90.48,90.08,90.44,12600.0,90.14,90.48,90.08,90.44,12600.0
2012-07-11 13:30:00,90.29,90.29,90.08,90.28,2600.0,90.29,90.29,90.08,90.28,2600.0
2012-07-11 13:35:00,90.16,90.38,90.1,90.38,3700.0,90.16,90.38,90.1,90.38,3700.0
2012-07-11 13:40:00,90.38,90.7,90.32,90.67,4900.0,90.38,90.7,90.32,90.67,4900.0
2012-07-11 13:45:00,90.6,90.68,90.6,90.68,400.0,90.6,90.68,90.6,90.68,400.0
2012-07-11 13:50:00,90.66,90.71,90.61,90.69,900.0,90.66,90.71,90.61,90.69,900.0
2012-07-11 13:55:00,90.75,90.77,90.68,90.77,1700.0,90.75,90.77,90.68,90.77,1700.0
2012-07-11 14:00:00,90.71,90.82,90.43,90.6,15300.0,90.71,90.82,90.43,90.6,15300.0
2012-07-11 14:05:00,90.44,90.59,90.37,90.5,2700.0,90.44,90.59,90.37,90.5,2700.0
2012-07-11 14:10:00,90.6,90.63,90.49,90.5,2800.0,90.6,90.63,90.49,90.5,2800.0
2012-07-11 14:15:00,90.52,90.58,90.44,90.44,4100.0,90.52,90.58,90.44,90.44,4100.0
2012-07-11 14:20:00,90.37,90.37,90.13,90.17,7300.0,90.37,90.37,90.13,90.17,7300.0
2012-07-11 14:25:00,90.15,90.2,90.13,90.16,2300.0,90.15,90.2,90.13,90.16,2300.0
2012-07-11 14:30:00,90.16,90.16,89.68,89.73,13500.0,90.16,90.16,89.68,89.73,13500.0
2012-07-11 14:35:00,89.83,90.03,89.74,90.03,9000.0,89.83,90.03,89.74,90.03,9000.0
2012-07-11 14:40:00,90.03,90.16,89.93,90.15,15500.0,90.03,90.16,89.93,90.15,15500.0
2012-07-11 14:45:00,90.1,90.33,90.05,90.23,6200.0,90.1,90.33,90.05,90.23,6200.0
2012-07-11 14:50:00,90.21,90.32,90.12,90.13,5000.0,90.21,90.32,90.12,90.13,5000.0
2012-07-11 14:55:00,90.2,90.28,89.97,90.0,9600.0,90.2,90.28,89.97,90.0,9600.0
2012-07-11 15:00:00,90.06,90.26,90.02,90.18,14100.0,90.06,90.26,90.02,90.18,14100.0
2012-07-11 15:05:00,90.17,90.44,90.1,90.38,16900.0,90.17,90.44,90.1,90.38,16900.0
2012-07-11 15:10:00,90.41,90.69,90.37,90.68,25100.0,90.41,90.69,90.37,90.68,25100.0
2012-07-11 15:15:00,90.63,90.91,90.54,90.79,12400.0,90.63,90.91,90.54,90.79,12400.0
2012-07-11 15:20:00,90.85,91.04,90.74,90.81,25600.0,90.85,91.04,90.74,90.81,25600.0
2012-07-11 15:25:00,90.88,90.97,90.69,90.84,12400.0,90.88,90.97,90.69,90.84,12400.0
2012-07-11 15:30:00,90.81,90.84,90.61,90.78,11700.0,90.81,90.84,90.61,90.78,11700.0
2012-07-11 15:35:00,90.75,90.78,90.62,90.77,7100.0,90.75,90.78,90.62,90.77,7100.0
2012-07-11 15:40:00,90.78,91.04,90.78,91.01,7900.0,90.78,91.04,90.78,91.01,7900.0
2012-07-11 15:45:00,91.02,91.18,91.01,91.15,12200.0,91.02,91.18,91.01,91.15,12200.0
2012-07-11 15:50:00,91.17,91.25,91.03,91.11,13700.0,91.17,91.25,91.03,91.11,13700.0
2012-07-11 15:55:00,91.14,91.14,90.98,91.08,14700.0,91.14,91.14,90.98,91.08,14700.0
2012-07-12 09:30:00,90.87,90.87,89.97,90.01,14900.0,90.87,90.87,89.97,90.01,14900.0
2012-07-12 09:35:00,89.97,90.11,89.39,89.72,10000.0,89.97,90.11,89.39,89.72,10000.0
2012-07-12 09:40:00,89.58,89.6,88.28,88.71,69600.0,89.58,89.6,88.28,88.71,69600.0
2012-07-12 09:45:00,88.72,89.15,88.6,89.06,20900.0,88.72,89.15,88.6,89.06,20900.0
2012-07-12 09:50:00,89.01,89.44,88.83,89.06,6800.0,89.01,89.44,88.83,89.06,6800.0
2012-07-12 09:55:00,89.1,89.37,88.8,89.21,9300.0,89.1,89.37,88.8,89.21,9300.0
2012-07-12 10:00:00,89.3,89.32,88.9,88.91,11200.0,89.3,89.32,88.9,88.91,11200.0
2012-07-12 10:05:00,88.98,89.1,88.81,88.81,11400.0,88.98,89.1,88.81,88.81,11400.0
2012-07-12 10:10:00,88.84,89.17,88.8,89.17,5800.0,88.84,89.17,88.8,89.17,5800.0
2012-07-12 10:15:00,89.09,89.09,88.9,88.96,2900.0,89.09,89.09,88.9,88.96,2900.0
2012-07-12 10:20:00,88.97,89.04,88.76,88.77,14000.0,88.97,89.04,88.76,88.77,14000.0
2012-07-12 10:25:00,88.73,88.8,88.45,88.53,24300.0,88.73,88.8,88.45,88.53,24300.0
2012-07-12 10:30:00,88.59,88.73,88.53,88.65,6300.0,88.59,88.73,88.53,88.65,6300.0
2012-07-12 10:35:00,88.61,88.89,88.61,88.81,11800.0,88.61,88.89,88.61,88.81,11800.0
2012-07-12 10:40:00,88.79,88.79,88.44,88.62,13300.0,88.79,88.79,88.44,88.62,13300.0
2012-07-12 10:45:00,88.56,88.74,88.56,88.69,10500.0,88.56,88.74,88.56,88.69,10500.0
2012-07-12 10:50:00,88.63,88.94,88.62,88.93,8600.0,88.63,88.94,88.62,88.93,8600.0
2012-07-12 10:55:00,88.95,88.95,88.67,88.77,9300.0,88.95,88.95,88.67,88.77,9300.0
2012-07-12 11:00:00,88.7,88.95,88.64,88.95,4700.0,88.7,88.95,88.64,88.95,4700.0
2012-07-12 11:05:00,88.94,89.21,88.93,89.03,11000.0,88.94,89.21,88.93,89.03,11000.0
2012-07-12 11:10:00,89.05,89.1,89.02,89.1,3700.0,89.05,89.1,89.02,89.1,3700.0
2012-07-12 11:15:00,89.1,89.52,89.04,89.52,11300.0,89.1,89.52,89.04,89.52,11300.0
2012-07-12 11:20:00,89.55,89.73,89.39,89.4,12200.0,89.55,89.73,89.39,89.4,12200.0
2012-07-12 11:25:00,89.4,89.84,89.39,89.72,11400.0,89.4,89.84,89.39,89.72,11400.0
2012-07-12 11:30:00,89.77,89.79,89.59,89.59,5100.0,89.77,89.79,89.59,89.59,5100.0
2012-07-12 11:35:00,89.64,89.82,89.64,89.74,1400.0,89.64,89.82,89.64,89.74,1400.0
2012-07-12 11:40:00,89.66,89.78,89.51,89.77,4000.0,89.66,89.78,89.51,89.77,4000.0
2012-07-12 11:45:00,89.71,90.12,89.71,90.12,2500.0,89.71,90.12,89.71,90.12,2500.0
2012-07-12 11:50:00,90.11,90.29,90.01,90.23,4000.0,90.11,90.29,90.01,90.23,4000.0
2012-07-12 11:55:00,90.34,90.47,90.09,90.17,7900.0,90.34,90.47,90.09,90.17,7900.0
2012-07-12 12:00:00,90.12,90.35,90.12,90.3,8600.0,90.12,90.35,90.12,90.3,8600.0
2012-07-12 12:05:00,90.28,90.3,90.18,90.28,6100.0,90.28,90.3,90.18,90.28,6100.0
2012-07-12 12:10:00,90.21,90.21,90.01,90.08,5600.0,90.21,90.21,90.01,90.08,5600.0
2012-07-12 12:15:00,90.09,90.15,89.91,90.0,19300.0,90.09,90.15,89.91,90.0,19300.0
2012-07-12 12:20:00,89.99,90.22,89.86,89.86,6900.0,89.99,90.22,89.86,89.86,6900.0
2012-07-12 12:25:00,89.89,90.04,89.89,89.99,4600.0,89.89,90.04,89.89,89.99,4600.0
2012-07-12 12:30:00,89.99,90.13,89.78,89.82,5200.0,89.99,90.13,89.78,89.82,5200.0
2012-07-12 12:35:00,90.05,90.21,90.03,90.21,2300.0,90.05,90.21,90.03,90.21,2300.0
2012-07-12 12:40:00,90.19,90.19,89.88,89.89,3700.0,90.19,90.19,89.88,89.89,3700.0
2012-07-12 12:45:00,89.9,89.97,89.82,89.92,3700.0,89.9,89.97,89.82,89.92,3700.0
2012-07-12 12:50:00,89.9,90.0,89.84,89.92,4300.0,89.9,90.0,89.84,89.92,4300.0
2012-07-12 12:55:00,89.92,90.22,89.92,90.22,3000.0,89.92,90.22,89.92,90.22,3000.0
2012-07-12 13:00:00,90.25,90.25,90.11,90.21,4100.0,90.25,90.25,90.11,90.21,4100.0
2012-07-12 13:05:00,90.22,90.58,90.22,90.47,5000.0,90.22,90.58,90.22,90.47,5000.0
2012-07-12 13:10:00,90.5,90.72,90.45,90.54,4700.0,90.5,90.72,90.45,90.54,4700.0
2012-07-12 13:15:00,90.57,90.66,90.49,90.52,4400.0,90.57,90.66,90.49,90.52,4400.0
2012-07-12 13:20:00,90.51,90.98,90.5,90.73,9200.0,90.51,90.98,90.5,90.73,9200.0
2012-07-12 13:25:00,90.71,90.81,90.47,90.53,6100.0,90.71,90.81,90.47,90.53,6100.0
2012-07-12 13:30:00,90.55,90.75,90.54,90.71,4700.0,90.55,90.75,90.54,90.71,4700.0
2012-07-12 13:35:00,90.58,90.61,90.41,90.5,7900.0,90.58,90.61,90.41,90.5,7900.0
2012-07-12 13:40:00,90.48,90.75,90.43,90.59,6900.0,90.48,90.75,90.43,90.59,6900.0
2012-07-12 13:45:00,90.63,90.94,90.54,90.94,1500.0,90.63,90.94,90.54,90.94,1500.0
2012-07-12 13:50:00,90.94,90.94,90.4,90.44,5100.0,90.94,90.94,90.4,90.44,5100.0
2012-07-12 13:55:00,90.48,90.61,90.46,90.46,4900.0,90.48,90.61,90.46,90.46,4900.0
2012-07-12 14:00:00,90.48,90.7,90.34,90.34,4300.0,90.48,90.7,90.34,90.34,4300.0
2012-07-12 14:05:00,90.42,90.87,90.38,90.53,6800.0,90.42,90.87,90.38,90.53,6800.0
2012-07-12 14:10:00,90.56,90.7,90.32,90.51,5800.0,90.56,90.7,90.32,90.51,5800.0
2012-07-12 14:15:00,90.49,90.8,90.46,90.53,3900.0,90.49,90.8,90.46,90.53,3900.0
2012-07-12 14:20:00,90.49,90.67,90.49,90.57,4700.0,90.49,90.67,90.49,90.57,4700.0
2012-07-12 14:25:00,90.62,90.89,90.6,90.74,3700.0,90.62,90.89,90.6,90.74,3700.0
2012-07-12 14:30:00,90.72,90.9,90.69,90.69,4800.0,90.72,90.9,90.69,90.69,4800.0
2012-07-12 14:35:00,90.72,91.23,90.69,91.14,5500.0,90.72,91.23,90.69,91.14,5500.0
2012-07-12 14:40:00,91.12,91.28,90.96,90.96,4900.0,91.12,91.28,90.96,90.96,4900.0
2012-07-12 14:45:00,90.97,90.97,90.67,90.82,3700.0,90.97,90.97,90.67,90.82,3700.0
2012-07-12 14:50:00,90.82,91.02,90.76,90.76,6100.0,90.82,91.02,90.76,90.76,6100.0
2012-07-12 14:55:00,90.79,91.13,90.76,91.03,5700.0,90.79,91.13,90.76,91.03,5700.0
2012-07-12 15:00:00,91.0,91.05,90.86,90.97,3800.0,91.0,91.05,90.86,90.97,3800.0
2012-07-12 15:05:00,91.0,91.11,90.93,91.11,3800.0,91.0,91.11,90.93,91.11,3800.0
2012-07-12 15:10:00,91.15,91.29,90.97,91.05,5400.0,91.15,91.29,90.97,91.05,5400.0
2012-07-12 15:15:00,91.07,91.21,90.89,91.09,6100.0,91.07,91.21,90.89,91.09,6100.0
2012-07-12 15:20:00,91.0,91.51,90.96,91.51,10900.0,91.0,91.51,90.96,91.51,10900.0
2012-07-12 15:25:00,91.44,91.78,91.34,91.74,13100.0,91.44,91.78,91.34,91.74,13100.0
2012-07-12 15:30:00,91.75,91.82,91.69,91.78,18900.0,91.75,91.82,91.69,91.78,18900.0
2012-07-12 15:35:00,91.78,91.85,91.68,91.79,15100.0,91.78,91.85,91.68,91.79,15100.0
2012-07-12 15:40:00,91.85,91.86,91.73,91.83,14300.0,91.85,91.86,91.73,91.83,14300.0
2012-07-12 15:45:00,91.81,91.95,91.79,91.91,32000.0,91.81,91.95,91.79,91.91,32000.0
2012-07-12 15:50:00,91.92,91.92,91.38,91.48,34000.0,91.92,91.92,91.38,91.48,34000.0
2012-07-12 15:55:00,91.51,91.54,91.44,91.5,22500.0,91.51,91.54,91.44,91.5,22500.0
2012-07-13 09:30:00,91.67,92.0,91.37,91.89,4800.0,91.67,92.0,91.37,91.89,4800.0
2012-07-13 09:35:00,91.64,91.87,91.56,91.84,1600.0,91.64,91.87,91.56,91.84,1600.0
2012-07-13 09:40:00,91.85,92.17,91.81,92.02,11100.0,91.85,92.17,91.81,92.02,11100.0
2012-07-13 09:45:00,92.06,92.25,91.92,92.09,2300.0,92.06,92.25,91.92,92.09,2300.0
2012-07-13 09:50:00,92.18,92.2,91.4,91.4,2700.0,92.18,92.2,91.4,91.4,2700.0
2012-07-13 09:55:00,91.46,91.8,91.39,91.74,1600.0,91.46,91.8,91.39,91.74,1600.0
2012-07-13 10:00:00,91.82,92.08,91.78,92.08,2200.0,91.82,92.08,91.78,92.08,2200.0
2012-07-13 10:05:00,92.05,92.45,92.05,92.34,6000.0,92.05,92.45,92.05,92.34,6000.0
2012-07-13 10:10:00,92.42,92.42,92.34,92.34,900.0,92.42,92.42,92.34,92.34,900.0
2012-07-13 10:15:00,92.35,92.37,92.23,92.28,4100.0,92.35,92.37,92.23,92.28,4100.0
2012-07-13 10:20:00,92.36,92.4,92.29,92.3,1000.0,92.36,92.4,92.29,92.3,1000.0
2012-07-13 10:25:00,92.44,92.46,92.36,92.46,1400.0,92.44,92.46,92.36,92.46,1400.0
2012-07-13 10:30:00,92.44,92.49,92.3,92.4,2900.0,92.44,92.49,92.3,92.4,2900.0
2012-07-13 10:35:00,92.4,92.57,92.36,92.56,2300.0,92.4,92.57,92.36,92.56,2300.0
2012-07-13 10:40:00,92.57,92.72,92.57,92.67,2300.0,92.57,92.72,92.57,92.67,2300.0
2012-07-13 10:45:00,92.7,92.8,92.65,92.78,3600.0,92.7,92.8,92.65,92.78,3600.0
2012-07-13 10:50:00,92.78,92.78,92.67,92.72,500.0,92.78,92.78,92.67,92.72,500.0
2012-07-13 10:55:00,92.69,92.7,92.67,92.69,1000.0,92.69,92.7,92.67,92.69,1000.0
2012-07-13 11:00:00,92.73,92.75,92.66,92.72,1800.0,92.73,92.75,92.66,92.72,1800.0
2012-07-13 11:05:00,92.66,92.75,92.63,92.63,2300.0,92.66,92.75,92.63,92.63,2300.0
2012-07-13 11:10:00,92.74,92.77,92.6,92.68,2400.0,92.74,92.77,92.6,92.68,2400.0
2012-07-13 11:15:00,92.66,92.66,92.49,92.5,1100.0,92.66,92.66,92.49,92.5,1100.0
2012-07-13 11:20:00,92.54,92.75,92.54,92.75,2200.0,92.54,92.75,92.54,92.75,2200.0
2012-07-13 11:25:00,92.63,92.63,92.63,92.63,200.0,92.63,92.63,92.63,92.63,200.0
2012-07-13 11:30:00,92.81,92.93,92.77,92.78,2900.0,92.81,92.93,92.77,92.78,2900.0
2012-07-13 11:35:00,92.78,92.97,92.78,92.91,2100.0,92.78,92.97,92.78,92.91,2100.0
2012-07-13 11:40:00,92.88,92.89,92.72,92.72,4000.0,92.88,92.89,92.72,92.72,4000.0
2012-07-13 11:45:00,92.72,92.95,92.72,92.8,5500.0,92.72,92.95,92.72,92.8,5500.0
2012-07-13 11:50:00,92.79,92.96,92.75,92.96,900.0,92.79,92.96,92.75,92.96,900.0
2012-07-13 11:55:00,92.82,92.88,92.79,92.79,1700.0,92.82,92.88,92.79,92.79,1700.0
2012-07-13 12:00:00,92.82,92.87,92.69,92.69,1900.0,92.82,92.87,92.69,92.69,1900.0
2012-07-13 12:05:00,92.69,92.69,92.55,92.6,9700.0,92.69,92.69,92.55,92.6,9700.0
2012-07-13 12:10:00,92.6,92.6,92.42,92.46,6000.0,92.6,92.6,92.42,92.46,6000.0
2012-07-13 12:15:00,92.47,92.62,92.47,92.56,2800.0,92.47,92.62,92.47,92.56,2800.0
2012-07-13 12:20:00,92.6,92.74,92.46,92.7,7800.0,92.6,92.74,92.46,92.7,7800.0
2012-07-13 12:25:00,92.74,92.74,92.65,92.65,1900.0,92.74,92.74,92.65,92.65,1900.0
2012-07-13 12:30:00,92.65,92.7,92.64,92.65,1200.0,92.65,92.7,92.64,92.65,1200.0
2012-07-13 12:35:00,92.65,92.66,92.59,92.61,700.0,92.65,92.66,92.59,92.61,700.0
2012-07-13 12:40:00,92.61,92.7,92.61,92.7,1100.0,92.61,92.7,92.61,92.7,1100.0
2012-07-13 12:45:00,92.69,92.69,92.59,92.65,2500.0,92.69,92.69,92.59,92.65,2500.0
2012-07-13 12:50:00,92.66,92.66,92.62,92.65,2000.0,92.66,92.66,92.62,92.65,2000.0
2012-07-13 12:55:00,92.63,92.71,92.61,92.63,3200.0,92.63,92.71,92.61,92.63,3200.0
2012-07-13 13:00:00,92.57,92.65,92.57,92.61,1000.0,92.57,92.65,92.57,92.61,1000.0
2012-07-13 13:05:00,92.65,92.8,92.65,92.77,2600.0,92.65,92.8,92.65,92.77,2600.0
2012-07-13 13:10:00,92.74,92.74,92.54,92.66,2500.0,92.74,92.74,92.54,92.66,2500.0
2012-07-13 13:15:00,92.74,92.74,92.65,92.65,200.0,92.74,92.74,92.65,92.65,200.0
2012-07-13 13:20:00,92.72,92.72,92.67,92.72,1700.0,92.72,92.72,92.67,92.72,1700.0
2012-07-13 13:25:00,92.59,92.65,92.52,92.65,3300.0,92.59,92.65,92.52,92.65,3300.0
2012-07-13 13:30:00,92.53,92.54,92.5,92.52,900.0,92.53,92.54,92.5,92.52,900.0
2012-07-13 13:35:00,92.41,92.44,92.33,92.44,600.0,92.41,92.44,92.33,92.44,600.0
2012-07-13 13:40:00,92.41,92.52,92.41,92.52,600.0,92.41,92.52,92.41,92.52,600.0
2012-07-13 13:45:00,92.48,92.55,92.43,92.53,5500.0,92.48,92.55,92.43,92.53,5500.0
2012-07-13 13:50:00,92.54,92.64,92.53,92.64,2800.0,92.54,92.64,92.53,92.64,2800.0
2012-07-13 13:55:00,92.61,92.61,92.52,92.53,2000.0,92.61,92.61,92.52,92.53,2000.0
2012-07-13 14:00:00,92.57,92.66,92.52,92.59,2800.0,92.57,92.66,92.52,92.59,2800.0
2012-07-13 14:05:00,92.58,92.59,92.55,92.59,1000.0,92.58,92.59,92.55,92.59,1000.0
2012-07-13 14:10:00,92.63,92.63,92.54,92.54,600.0,92.63,92.63,92.54,92.54,600.0
2012-07-13 14:15:00,92.59,92.73,92.53,92.68,5100.0,92.59,92.73,92.53,92.68,5100.0
2012-07-13 14:20:00,92.69,92.78,92.69,92.72,5900.0,92.69,92.78,92.69,92.72,5900.0
2012-07-13 14:25:00,92.72,92.79,92.72,92.78,2800.0,92.72,92.79,92.72,92.78,2800.0
2012-07-13 14:30:00,92.79,92.8,92.7,92.7,2500.0,92.79,92.8,92.7,92.7,2500.0
2012-07-13 14:35:00,92.74,92.74,92.68,92.68,400.0,92.74,92.74,92.68,92.68,400.0
2012-07-13 14:40:00,92.71,92.81,92.67,92.81,1700.0,92.71,92.81,92.67,92.81,1700.0
2012-07-13 14:45:00,92.8,92.81,92.77,92.8,1500.0,92.8,92.81,92.77,92.8,1500.0
2012-07-13 14:50:00,92.76,92.82,92.7,92.76,1300.0,92.76,92.82,92.7,92.76,1300.0
2012-07-13 14:55:00,92.72,92.72,92.64,92.64,1300.0,92.72,92.72,92.64,92.64,1300.0
2012-07-13 15:00:00,92.71,92.84,92.65,92.84,2700.0,92.71,92.84,92.65,92.84,2700.0
2012-07-13 15:05:00,92.83,92.84,92.57,92.57,4400.0,92.83,92.84,92.57,92.57,4400.0
2012-07-13 15:10:00,92.57,92.69,92.56,92.67,4400.0,92.57,92.69,92.56,92.67,4400.0
2012-07-13 15:15:00,92.69,92.8,92.68,92.72,5300.0,92.69,92.8,92.68,92.72,5300.0
2012-07-13 15:20:00,92.75,92.81,92.63,92.78,3800.0,92.75,92.81,92.63,92.78,3800.0
2012-07-13 15:25:00,92.75,92.75,92.54,92.54,3300.0,92.75,92.75,92.54,92.54,3300.0
2012-07-13 15:30:00,92.53,92.68,92.4,92.65,10200.0,92.53,92.68,92.4,92.65,10200.0
2012-07-13 15:35:00,92.7,92.73,92.65,92.67,5500.0,92.7,92.73,92.65,92.67,5500.0
2012-07-13 15:40:00,92.69,92.82,92.52,92.55,9600.0,92.69,92.82,92.52,92.55,9600.0
2012-07-13 15:45:00,92.53,92.59,92.36,92.46,4400.0,92.53,92.59,92.36,92.46,4400.0
2012-07-13 15:50:00,92.55,92.82,92.51,92.61,14800.0,92.55,92.82,92.51,92.61,14800.0
2012-07-13 15:55:00,92.63,92.71,92.5,92.66,17800.0,92.63,92.71,92.5,92.66,17800.0
2012-07-16 09:30:00,92.17,92.58,92.04,92.17,10300.0,92.17,92.58,92.04,92.17,10300.0
2012-07-16 09:35:00,92.19,92.36,91.94,91.94,6300.0,92.19,92.36,91.94,91.94,6300.0
2012-07-16 09:40:00,91.86,92.02,91.72,92.02,4900.0,91.86,92.02,91.72,92.02,4900.0
2012-07-16 09:45:00,92.02,92.06,91.7,91.84,4900.0,92.02,92.06,91.7,91.84,4900.0
2012-07-16 09:50:00,91.79,91.83,91.58,91.58,6300.0,91.79,91.83,91.58,91.58,6300.0
2012-07-16 09:55:00,91.72,91.78,91.61,91.65,4900.0,91.72,91.78,91.61,91.65,4900.0
2012-07-16 10:00:00,91.65,91.87,91.37,91.82,15600.0,91.65,91.87,91.37,91.82,15600.0
2012-07-16 10:05:00,91.67,91.76,91.55,91.68,1500.0,91.67,91.76,91.55,91.68,1500.0
2012-07-16 10:10:00,91.69,92.14,91.66,92.14,2400.0,91.69,92.14,91.66,92.14,2400.0
2012-07-16 10:15:00,92.06,92.3,91.98,92.28,2800.0,92.06,92.3,91.98,92.28,2800.0
2012-07-16 10:20:00,92.37,92.39,92.26,92.34,4700.0,92.37,92.39,92.26,92.34,4700.0
2012-07-16 10:25:00,92.31,92.31,92.17,92.3,8400.0,92.31,92.31,92.17,92.3,8400.0
2012-07-16 10:30:00,92.29,92.3,92.18,92.18,9000.0,92.29,92.3,92.18,92.18,9000.0
2012-07-16 10:35:00,92.14,92.91,92.14,92.91,4700.0,92.14,92.91,92.14,92.91,4700.0
2012-07-16 10:40:00,92.84,92.84,92.58,92.58,2200.0,92.84,92.84,92.58,92.58,2200.0
2012-07-16 10:45:00,92.63,92.66,92.59,92.59,1200.0,92.63,92.66,92.59,92.59,1200.0
2012-07-16 10:50:00,92.5,92.66,92.5,92.62,1500.0,92.5,92.66,92.5,92.62,1500.0
2012-07-16 10:55:00,92.73,92.84,92.72,92.84,2100.0,92.73,92.84,92.72,92.84,2100.0
2012-07-16 11:00:00,92.9,92.97,92.78,92.95,9600.0,92.9,92.97,92.78,92.95,9600.0
2012-07-16 11:05:00,92.94,93.2,92.92,93.1,6300.0,92.94,93.2,92.92,93.1,6300.0
2012-07-16 11:10:00,93.22,93.57,93.17,93.57,6600.0,93.22,93.57,93.17,93.57,6600.0
2012-07-16 11:15:00,93.58,93.9,93.58,93.78,11500.0,93.58,93.9,93.58,93.78,11500.0
2012-07-16 11:20:00,93.89,93.91,93.72,93.73,10400.0,93.89,93.91,93.72,93.73,10400.0
2012-07-16 11:25:00,93.7,93.75,93.59,93.73,10500.0,93.7,93.75,93.59,93.73,10500.0
2012-07-16 11:30:00,93.68,93.68,93.26,93.26,6500.0,93.68,93.68,93.26,93.26,6500.0
2012-07-16 11:35:00,93.31,93.43,93.23,93.28,5000.0,93.31,93.43,93.23,93.28,5000.0
2012-07-16 11:40:00,93.28,93.37,92.98,93.06,8800.0,93.28,93.37,92.98,93.06,8800.0
2012-07-16 11:45:00,92.96,93.2,92.92,93.12,5200.0,92.96,93.2,92.92,93.12,5200.0
2012-07-16 11:50:00,93.12,93.2,92.94,92.95,2500.0,93.12,93.2,92.94,92.95,2500.0
2012-07-16 11:55:00,93.02,93.02,92.74,92.86,3500.0,93.02,93.02,92.74,92.86,3500.0
2012-07-16 12:00:00,92.84,92.91,92.81,92.84,1200.0,92.84,92.91,92.81,92.84,1200.0
2012-07-16 12:05:00,92.84,92.93,92.84,92.86,1000.0,92.84,92.93,92.84,92.86,1000.0
2012-07-16 12:10:00,92.86,92.86,92.85,92.85,300.0,92.86,92.86,92.85,92.85,300.0
2012-07-16 12:15:00,92.78,92.78,92.51,92.51,2800.0,92.78,92.78,92.51,92.51,2800.0
2012-07-16 12:20:00,92.5,92.53,92.35,92.35,2200.0,92.5,92.53,92.35,92.35,2200.0
2012-07-16 12:25:00,92.38,92.4,92.32,92.32,7000.0,92.38,92.4,92.32,92.32,7000.0
2012-07-16 12:30:00,92.34,92.34,92.18,92.27,5400.0,92.34,92.34,92.18,92.27,5400.0
2012-07-16 12:35:00,92.19,92.19,91.78,91.84,4200.0,92.19,92.19,91.78,91.84,4200.0
2012-07-16 12:40:00,91.71,91.82,91.6,91.77,5300.0,91.71,91.82,91.6,91.77,5300.0
2012-07-16 12:45:00,91.88,92.06,91.84,92.06,900.0,91.88,92.06,91.84,92.06,900.0
2012-07-16 12:50:00,91.92,92.0,91.72,91.85,11300.0,91.92,92.0,91.72,91.85,11300.0
2012-07-16 12:55:00,91.76,91.8,91.73,91.76,1400.0,91.76,91.8,91.73,91.76,1400.0
2012-07-16 13:00:00,91.74,91.76,91.67,91.67,1100.0,91.74,91.76,91.67,91.67,1100.0
2012-07-16 13:05:00,91.7,91.74,91.68,91.69,1000.0,91.7,91.74,91.68,91.69,1000.0
2012-07-16 13:10:00,91.65,91.69,91.65,91.67,2300.0,91.65,91.69,91.65,91.67,2300.0
2012-07-16 13:15:00,91.62,91.66,91.59,91.59,1100.0,91.62,91.66,91.59,91.59,1100.0
2012-07-16 13:20:00,91.63,91.67,91.52,91.54,10400.0,91.63,91.67,91.52,91.54,10400.0
2012-07-16 13:25:00,91.5,91.6,91.5,91.57,20200.0,91.5,91.6,91.5,91.57,20200.0
2012-07-16 13:30:00,91.53,91.6,91.46,91.46,7800.0,91.53,91.6,91.46,91.46,7800.0
2012-07-16 13:35:00,91.46,91.53,91.37,91.39,3900.0,91.46,91.53,91.37,91.39,3900.0
2012-07-16 13:40:00,91.38,91.46,91.38,91.4,1400.0,91.38,91.46,91.38,91.4,1400.0
2012-07-16 13:45:00,91.47,91.62,91.44,91.49,4700.0,91.47,91.62,91.44,91.49,4700.0
2012-07-16 13:50:00,91.49,91.57,91.41,91.56,2000.0,91.49,91.57,91.41,91.56,2000.0
2012-07-16 13:55:00,91.57,91.57,91.46,91.46,4200.0,91.57,91.57,91.46,91.46,4200.0
2012-07-16 14:00:00,91.47,91.58,91.42,91.42,4100.0,91.47,91.58,91.42,91.42,4100.0
2012-07-16 14:05:00,91.45,91.61,91.45,91.55,5800.0,91.45,91.61,91.45,91.55,5800.0
2012-07-16 14:10:00,91.64,91.66,91.48,91.49,6500.0,91.64,91.66,91.48,91.49,6500.0
2012-07-16 14:15:00,91.52,91.53,91.44,91.47,6100.0,91.52,91.53,91.44,91.47,6100.0
2012-07-16 14:20:00,91.44,91.48,91.29,91.31,8700.0,91.44,91.48,91.29,91.31,8700.0
2012-07-16 14:25:00,91.3,91.49,91.3,91.44,6500.0,91.3,91.49,91.3,91.44,6500.0
2012-07-16 14:30:00,91.45,91.51,91.16,91.18,12700.0,91.45,91.51,91.16,91.18,12700.0
2012-07-16 14:35:00,91.14,91.28,91.13,91.25,6200.0,91.14,91.28,91.13,91.25,6200.0
2012-07-16 14:40:00,91.21,91.28,91.19,91.19,3600.0,91.21,91.28,91.19,91.19,3600.0
2012-07-16 14:45:00,91.22,91.22,91.09,91.18,3000.0,91.22,91.22,91.09,91.18,3000.0
2012-07-16 14:50:00,91.21,91.34,91.16,91.18,3400.0,91.21,91.34,91.16,91.18,3400.0
2012-07-16 14:55:00,91.25,91.45,91.22,91.4,3800.0,91.25,91.45,91.22,91.4,3800.0
2012-07-16 15:00:00,91.4,91.42,91.27,91.4,5000.0,91.4,91.42,91.27,91.4,5000.0
2012-07-16 15:05:00,91.41,91.44,91.23,91.34,6600.0,91.41,91.44,91.23,91.34,6600.0
2012-07-16 15:10:00,91.29,91.41,91.29,91.37,5600.0,91.29,91.41,91.29,91.37,5600.0
2012-07-16 15:15:00,91.37,91.41,91.31,91.39,4600.0,91.37,91.41,91.31,91.39,4600.0
2012-07-16 15:20:00,91.39,91.42,91.35,91.4,5800.0,91.39,91.42,91.35,91.4,5800.0
2012-07-16 15:25:00,91.4,91.44,91.35,91.35,2300.0,91.4,91.44,91.35,91.35,2300.0
2012-07-16 15:30:00,91.35,91.41,91.27,91.41,5600.0,91.35,91.41,91.27,91.41,5600.0
2012-07-16 15:35:00,91.41,91.41,91.09,91.09,8400.0,91.41,91.41,91.09,91.09,8400.0
2012-07-16 15:40:00,91.15,91.19,90.95,91.0,11900.0,91.15,91.19,90.95,91.0,11900.0
2012-07-16 15:45:00,91.0,91.02,90.83,90.95,13000.0,91.0,91.02,90.83,90.95,13000.0
2012-07-16 15:50:00,90.93,91.02,90.86,90.91,20500.0,90.93,91.02,90.86,90.91,20500.0
2012-07-16 15:55:00,90.94,91.1,90.84,91.0,13500.0,90.94,91.1,90.84,91.0,13500.0
2012-07-17 09:30:00,91.62,91.66,90.89,91.05,11900.0,91.62,91.66,90.89,91.05,11900.0
2012-07-17 09:35:00,91.06,91.26,90.98,91.02,11300.0,91.06,91.26,90.98,91.02,11300.0
2012-07-17 09:40:00,91.02,91.04,90.76,91.0,4500.0,91.02,91.04,90.76,91.0,4500.0
2012-07-17 09:45:00,90.99,91.0,90.74,90.87,4400.0,90.99,91.0,90.74,90.87,4400.0
2012-07-17 09:50:00,90.84,90.84,90.21,90.23,9100.0,90.84,90.84,90.21,90.23,9100.0
2012-07-17 09:55:00,90.31,90.51,90.27,90.39,11100.0,90.31,90.51,90.27,90.39,11100.0
2012-07-17 10:00:00,90.27,90.28,90.01,90.01,4500.0,90.27,90.28,90.01,90.01,4500.0
2012-07-17 10:05:00,90.01,90.14,89.98,90.13,4700.0,90.01,90.14,89.98,90.13,4700.0
2012-07-17 10:10:00,90.1,90.3,89.95,90.3,10200.0,90.1,90.3,89.95,90.3,10200.0
2012-07-17 10:15:00,90.36,90.4,90.24,90.4,4600.0,90.36,90.4,90.24,90.4,4600.0
2012-07-17 10:20:00,90.4,90.4,90.03,90.32,5300.0,90.4,90.4,90.03,90.32,5300.0
2012-07-17 10:25:00,90.33,90.4,90.3,90.31,1600.0,90.33,90.4,90.3,90.31,1600.0
2012-07-17 10:30:00,90.32,90.46,90.28,90.46,1700.0,90.32,90.46,90.28,90.46,1700.0
2012-07-17 10:35:00,90.53,90.53,89.95,89.95,3400.0,90.53,90.53,89.95,89.95,3400.0
2012-07-17 10:40:00,89.91,89.94,89.67,89.8,2500.0,89.91,89.94,89.67,89.8,2500.0
2012-07-17 10:45:00,89.79,89.92,89.79,89.92,2800.0,89.79,89.92,89.79,89.92,2800.0
2012-07-17 10:50:00,89.92,90.08,89.73,89.98,2500.0,89.92,90.08,89.73,89.98,2500.0
2012-07-17 10:55:00,90.06,90.17,89.96,90.15,1900.0,90.06,90.17,89.96,90.15,1900.0
2012-07-17 11:00:00,90.21,90.36,90.14,90.36,4600.0,90.21,90.36,90.14,90.36,4600.0
2012-07-17 11:05:00,90.32,90.69,90.27,90.6,4900.0,90.32,90.69,90.27,90.6,4900.0
2012-07-17 11:10:00,90.68,90.84,90.68,90.84,2800.0,90.68,90.84,90.68,90.84,2800.0
2012-07-17 11:15:00,90.84,91.0,90.84,91.0,17000.0,90.84,91.0,90.84,91.0,17000.0
2012-07-17 11:20:00,90.93,91.06,90.89,91.06,6800.0,90.93,91.06,90.89,91.06,6800.0
2012-07-17 11:25:00,91.05,91.1,90.99,90.99,8400.0,91.05,91.1,90.99,90.99,8400.0
2012-07-17 11:30:00,91.02,91.17,91.02,91.14,8200.0,91.02,91.17,91.02,91.14,8200.0
2012-07-17 11:35:00,91.17,91.48,91.16,91.4,7600.0,91.17,91.48,91.16,91.4,7600.0
2012-07-17 11:40:00,91.34,91.35,91.24,91.32,1500.0,91.34,91.35,91.24,91.32,1500.0
2012-07-17 11:45:00,91.32,91.41,91.24,91.36,15200.0,91.32,91.41,91.24,91.36,15200.0
2012-07-17 11:50:00,91.36,91.4,91.12,91.16,5300.0,91.36,91.4,91.12,91.16,5300.0
2012-07-17 11:55:00,91.17,91.4,91.17,91.34,3600.0,91.17,91.4,91.17,91.34,3600.0
2012-07-17 12:00:00,91.4,91.68,91.34,91.68,6700.0,91.4,91.68,91.34,91.68,6700.0
2012-07-17 12:05:00,91.67,91.86,91.5,91.56,10100.0,91.67,91.86,91.5,91.56,10100.0
2012-07-17 12:10:00,91.55,91.81,91.55,91.74,3200.0,91.55,91.81,91.55,91.74,3200.0
2012-07-17 12:15:00,91.74,91.77,91.58,91.76,5500.0,91.74,91.77,91.58,91.76,5500.0
2012-07-17 12:20:00,91.72,91.97,91.7,91.97,5300.0,91.72,91.97,91.7,91.97,5300.0
2012-07-17 12:25:00,91.88,91.93,91.66,91.92,2200.0,91.88,91.93,91.66,91.92,2200.0
2012-07-17 12:30:00,91.86,92.03,91.7,91.71,4800.0,91.86,92.03,91.7,91.71,4800.0
2012-07-17 12:35:00,91.69,91.8,91.69,91.74,1400.0,91.69,91.8,91.69,91.74,1400.0
2012-07-17 12:40:00,91.73,91.74,91.65,91.74,1900.0,91.73,91.74,91.65,91.74,1900.0
2012-07-17 12:45:00,91.7,91.82,91.65,91.65,2200.0,91.7,91.82,91.65,91.65,2200.0
2012-07-17 12:50:00,91.7,91.7,91.51,91.51,700.0,91.7,91.7,91.51,91.51,700.0
2012-07-17 12:55:00,91.5,91.51,91.35,91.4,3800.0,91.5,91.51,91.35,91.4,3800.0
2012-07-17 13:00:00,91.32,91.54,91.29,91.47,1800.0,91.32,91.54,91.29,91.47,1800.0
2012-07-17 13:05:00,91.46,91.48,91.33,91.46,7000.0,91.46,91.48,91.33,91.46,7000.0
2012-07-17 13:10:00,91.5,91.5,91.47,91.47,700.0,91.5,91.5,91.47,91.47,700.0
2012-07-17 13:15:00,91.45,91.68,91.45,91.68,3300.0,91.45,91.68,91.45,91.68,3300.0
2012-07-17 13:20:00,91.66,91.85,91.64,91.85,2100.0,91.66,91.85,91.64,91.85,2100.0
2012-07-17 13:25:00,91.94,92.04,91.94,91.99,2900.0,91.94,92.04,91.94,91.99,2900.0
2012-07-17 13:30:00,92.07,92.12,92.01,92.03,3000.0,92.07,92.12,92.01,92.03,3000.0
2012-07-17 13:35:00,91.98,92.01,91.74,91.82,2000.0,91.98,92.01,91.74,91.82,2000.0
2012-07-17 13:40:00,91.7,91.88,91.7,91.87,900.0,91.7,91.88,91.7,91.87,900.0
2012-07-17 13:45:00,91.96,91.97,91.74,91.82,2500.0,91.96,91.97,91.74,91.82,2500.0
2012-07-17 13:50:00,91.81,91.89,91.8,91.82,800.0,91.81,91.89,91.8,91.82,800.0
2012-07-17 13:55:00,91.87,91.89,91.7,91.7,1800.0,91.87,91.89,91.7,91.7,1800.0
2012-07-17 14:00:00,91.65,91.76,91.65,91.75,1300.0,91.65,91.76,91.65,91.75,1300.0
2012-07-17 14:05:00,91.75,91.84,91.73,91.83,9400.0,91.75,91.84,91.73,91.83,9400.0
2012-07-17 14:10:00,91.82,91.91,91.81,91.86,5300.0,91.82,91.91,91.81,91.86,5300.0
2012-07-17 14:15:00,91.91,91.99,91.87,91.99,4300.0,91.91,91.99,91.87,91.99,4300.0
2012-07-17 14:20:00,91.99,92.23,91.99,92.23,3600.0,91.99,92.23,91.99,92.23,3600.0
2012-07-17 14:25:00,92.2,92.2,91.87,92.01,3300.0,92.2,92.2,91.87,92.01,3300.0
2012-07-17 14:30:00,92.03,92.13,92.03,92.13,700.0,92.03,92.13,92.03,92.13,700.0
2012-07-17 14:35:00,92.15,92.16,92.12,92.14,2100.0,92.15,92.16,92.12,92.14,2100.0
2012-07-17 14:40:00,92.11,92.16,92.02,92.16,3400.0,92.11,92.16,92.02,92.16,3400.0
2012-07-17 14:45:00,92.15,92.19,92.07,92.07,1300.0,92.15,92.19,92.07,92.07,1300.0
2012-07-17 14:50:00,92.04,92.17,92.04,92.08,1700.0,92.04,92.17,92.04,92.08,1700.0
2012-07-17 14:55:00,92.04,92.18,92.0,92.1,1800.0,92.04,92.18,92.0,92.1,1800.0
2012-07-17 15:00:00,92.06,92.18,92.04,92.06,2600.0,92.06,92.18,92.04,92.06,2600.0
2012-07-17 15:05:00,92.06,92.12,92.04,92.12,1600.0,92.06,92.12,92.04,92.12,1600.0
2012-07-17 15:10:00,92.09,92.17,92.02,92.03,3200.0,92.09,92.17,92.02,92.03,3200.0
2012-07-17 15:15:00,92.0,92.14,91.87,92.13,2400.0,92.0,92.14,91.87,92.13,2400.0
2012-07-17 15:20:00,92.1,92.1,91.83,91.92,3100.0,92.1,92.1,91.83,91.92,3100.0
2012-07-17 15:25:00,91.9,91.96,91.65,91.7,21500.0,91.9,91.96,91.65,91.7,21500.0
2012-07-17 15:30:00,91.73,91.78,91.68,91.68,3300.0,91.73,91.78,91.68,91.68,3300.0
2012-07-17 15:35:00,91.71,91.73,91.3,91.32,6800.0,91.71,91.73,91.3,91.32,6800.0
2012-07-17 15:40:00,91.34,91.45,91.14,91.14,17500.0,91.34,91.45,91.14,91.14,17500.0
2012-07-17 15:45:00,91.16,91.41,91.15,91.27,18600.0,91.16,91.41,91.15,91.27,18600.0
2012-07-17 15:50:00,91.26,91.52,91.2,91.39,15700.0,91.26,91.52,91.2,91.39,15700.0
2012-07-17 15:55:00,91.42,91.42,91.31,91.34,16600.0,91.42,91.42,91.31,91.34,16600.0
2012-07-18 09:30:00,90.8,91.53,90.18,91.53,63200.0,90.8,91.53,90.18,91.53,63200.0
2012-07-18 09:35:00,91.32,92.82,91.32,92.74,23600.0,91.32,92.82,91.32,92.74,23600.0
2012-07-18 09:40:00,92.84,92.94,92.26,92.27,16900.0,92.84,92.94,92.26,92.27,16900.0
2012-07-18 09:45:00,92.27,92.5,92.27,92.4,24900.0,92.27,92.5,92.27,92.4,24900.0
2012-07-18 09:50:00,92.47,92.47,92.19,92.31,12600.0,92.47,92.47,92.19,92.31,12600.0
2012-07-18 09:55:00,92.31,92.31,92.18,92.2,3600.0,92.31,92.31,92.18,92.2,3600.0
2012-07-18 10:00:00,92.21,92.39,92.2,92.31,7500.0,92.21,92.39,92.2,92.31,7500.0
2012-07-18 10:05:00,92.26,92.3,91.99,92.01,7300.0,92.26,92.3,91.99,92.01,7300.0
2012-07-18 10:10:00,92.01,92.21,91.77,91.84,9300.0,92.01,92.21,91.77,91.84,9300.0
2012-07-18 10:15:00,91.79,92.13,91.78,92.0,6300.0,91.79,92.13,91.78,92.0,6300.0
2012-07-18 10:20:00,91.94,92.05,91.82,91.99,3700.0,91.94,92.05,91.82,91.99,3700.0
2012-07-18 10:25:00,91.93,91.93,91.81,91.81,1500.0,91.93,91.93,91.81,91.81,1500.0
2012-07-18 10:30:00,91.8,91.82,91.51,91.82,7000.0,91.8,91.82,91.51,91.82,7000.0
2012-07-18 10:35:00,91.85,91.93,91.78,91.9,5200.0,91.85,91.93,91.78,91.9,5200.0
2012-07-18 10:40:00,91.93,91.98,91.84,91.95,3200.0,91.93,91.98,91.84,91.95,3200.0
2012-07-18 10:45:00,91.95,92.04,91.86,91.96,3100.0,91.95,92.04,91.86,91.96,3100.0
2012-07-18 10:50:00,91.93,91.96,91.85,91.93,2800.0,91.93,91.96,91.85,91.93,2800.0
2012-07-18 10:55:00,91.94,91.98,91.87,91.89,1800.0,91.94,91.98,91.87,91.89,1800.0
2012-07-18 11:00:00,91.89,92.02,91.89,91.97,3100.0,91.89,92.02,91.89,91.97,3100.0
2012-07-18 11:05:00,91.9,92.07,91.89,92.07,2700.0,91.9,92.07,91.89,92.07,2700.0
2012-07-18 11:10:00,92.05,92.19,92.05,92.14,10100.0,92.05,92.19,92.05,92.14,10100.0
2012-07-18 11:15:00,92.13,92.14,92.01,92.09,7600.0,92.13,92.14,92.01,92.09,7600.0
2012-07-18 11:20:00,92.03,92.04,91.95,92.0,2600.0,92.03,92.04,91.95,92.0,2600.0
2012-07-18 11:25:00,91.93,92.0,91.83,91.88,6300.0,91.93,92.0,91.83,91.88,6300.0
2012-07-18 11:30:00,91.89,91.93,91.71,91.71,10100.0,91.89,91.93,91.71,91.71,10100.0
2012-07-18 11:35:00,91.79,92.05,91.79,92.05,4700.0,91.79,92.05,91.79,92.05,4700.0
2012-07-18 11:40:00,92.12,92.28,92.12,92.15,3100.0,92.12,92.28,92.12,92.15,3100.0
2012-07-18 11:45:00,92.26,92.26,92.0,92.17,2400.0,92.26,92.26,92.0,92.17,2400.0
2012-07-18 11:50:00,92.14,92.41,92.09,92.3,5000.0,92.14,92.41,92.09,92.3,5000.0
2012-07-18 11:55:00,92.27,92.36,92.17,92.28,7700.0,92.27,92.36,92.17,92.28,7700.0
2012-07-18 12:00:00,92.3,92.35,92.21,92.21,7400.0,92.3,92.35,92.21,92.21,7400.0
2012-07-18 12:05:00,92.28,92.35,92.27,92.27,2400.0,92.28,92.35,92.27,92.27,2400.0
2012-07-18 12:10:00,92.3,92.3,92.07,92.12,3200.0,92.3,92.3,92.07,92.12,3200.0
2012-07-18 12:15:00,92.16,92.16,92.0,92.04,2600.0,92.16,92.16,92.0,92.04,2600.0
2012-07-18 12:20:00,92.02,92.06,91.84,92.01,6400.0,92.02,92.06,91.84,92.01,6400.0
2012-07-18 12:25:00,92.06,92.19,91.95,92.0,1700.0,92.06,92.19,91.95,92.0,1700.0
2012-07-18 12:30:00,92.0,92.21,92.0,92.04,4500.0,92.0,92.21,92.0,92.04,4500.0
2012-07-18 12:35:00,92.04,92.08,91.95,91.95,2500.0,92.04,92.08,91.95,91.95,2500.0
2012-07-18 12:40:00,91.92,91.95,91.89,91.95,3100.0,91.92,91.95,91.89,91.95,3100.0
2012-07-18 12:45:00,92.02,92.23,92.02,92.17,2300.0,92.02,92.23,92.02,92.17,2300.0
2012-07-18 12:50:00,92.17,92.46,92.04,92.46,5700.0,92.17,92.46,92.04,92.46,5700.0
2012-07-18 12:55:00,92.45,92.52,92.42,92.46,12400.0,92.45,92.52,92.42,92.46,12400.0
2012-07-18 13:00:00,92.5,92.55,92.46,92.53,3300.0,92.5,92.55,92.46,92.53,3300.0
2012-07-18 13:05:00,92.46,92.84,92.46,92.8,19100.0,92.46,92.84,92.46,92.8,19100.0
2012-07-18 13:10:00,92.84,92.98,92.66,92.94,11000.0,92.84,92.98,92.66,92.94,11000.0
2012-07-18 13:15:00,92.83,92.88,92.69,92.77,4200.0,92.83,92.88,92.69,92.77,4200.0
2012-07-18 13:20:00,92.72,92.72,92.56,92.56,800.0,92.72,92.72,92.56,92.56,800.0
2012-07-18 13:25:00,92.5,92.54,92.43,92.43,2700.0,92.5,92.54,92.43,92.43,2700.0
2012-07-18 13:30:00,92.43,92.44,92.34,92.4,4000.0,92.43,92.44,92.34,92.4,4000.0
2012-07-18 13:35:00,92.4,92.65,92.4,92.58,7900.0,92.4,92.65,92.4,92.58,7900.0
2012-07-18 13:40:00,92.65,92.82,92.59,92.8,3500.0,92.65,92.82,92.59,92.8,3500.0
2012-07-18 13:45:00,92.8,93.0,92.8,92.96,11300.0,92.8,93.0,92.8,92.96,11300.0
2012-07-18 13:50:00,92.96,92.98,92.66,92.66,2800.0,92.96,92.98,92.66,92.66,2800.0
2012-07-18 13:55:00,92.66,92.7,92.49,92.69,3900.0,92.66,92.7,92.49,92.69,3900.0
2012-07-18 14:00:00,92.69,92.82,92.65,92.73,3600.0,92.69,92.82,92.65,92.73,3600.0
2012-07-18 14:05:00,92.7,92.7,92.66,92.68,1000.0,92.7,92.7,92.66,92.68,1000.0
2012-07-18 14:10:00,92.61,92.63,92.55,92.59,1300.0,92.61,92.63,92.55,92.59,1300.0
2012-07-18 14:15:00,92.59,92.77,92.55,92.77,3400.0,92.59,92.77,92.55,92.77,3400.0
2012-07-18 14:20:00,92.77,92.81,92.62,92.75,3900.0,92.77,92.81,92.62,92.75,3900.0
2012-07-18 14:25:00,92.77,92.77,92.56,92.62,1500.0,92.77,92.77,92.56,92.62,1500.0
2012-07-18 14:30:00,92.63,92.63,92.52,92.58,3400.0,92.63,92.63,92.52,92.58,3400.0
2012-07-18 14:35:00,92.59,92.59,92.34,92.34,2600.0,92.59,92.59,92.34,92.34,2600.0
2012-07-18 14:40:00,92.35,92.35,92.12,92.18,6200.0,92.35,92.35,92.12,92.18,6200.0
2012-07-18 14:45:00,92.23,92.26,92.11,92.11,1600.0,92.23,92.26,92.11,92.11,1600.0
2012-07-18 14:50:00,92.17,92.17,92.01,92.06,3200.0,92.17,92.17,92.01,92.06,3200.0
2012-07-18 14:55:00,92.05,92.13,92.01,92.02,3400.0,92.05,92.13,92.01,92.02,3400.0
2012-07-18 15:00:00,92.0,92.29,92.0,92.27,6900.0,92.0,92.29,92.0,92.27,6900.0
2012-07-18 15:05:00,92.23,92.24,91.97,91.97,3800.0,92.23,92.24,91.97,91.97,3800.0
2012-07-18 15:10:00,91.97,92.04,91.93,91.98,5700.0,91.97,92.04,91.93,91.98,5700.0
2012-07-18 15:15:00,91.99,92.09,91.93,92.09,5500.0,91.99,92.09,91.93,92.09,5500.0
2012-07-18 15:20:00,92.13,92.21,91.94,92.02,4900.0,92.13,92.21,91.94,92.02,4900.0
2012-07-18 15:25:00,92.02,92.02,91.68,91.9,7200.0,92.02,92.02,91.68,91.9,7200.0
2012-07-18 15:30:00,91.99,92.04,91.93,92.03,2900.0,91.99,92.04,91.93,92.03,2900.0
2012-07-18 15:35:00,92.01,92.08,91.95,91.98,5400.0,92.01,92.08,91.95,91.98,5400.0
2012-07-18 15:40:00,91.97,92.07,91.9,91.9,6400.0,91.97,92.07,91.9,91.9,6400.0
2012-07-18 15:45:00,91.95,92.06,91.85,91.85,8200.0,91.95,92.06,91.85,91.85,8200.0
2012-07-18 15:50:00,91.93,92.11,91.8,91.82,18400.0,91.93,92.11,91.8,91.82,18400.0
2012-07-18 15:55:00,91.87,91.97,91.79,91.92,15600.0,91.87,91.97,91.79,91.92,15600.0
2012-07-19 09:30:00,92.42,92.49,92.2,92.47,3900.0,92.42,92.49,92.2,92.47,3900.0
2012-07-19 09:35:00,92.27,92.86,92.27,92.86,13300.0,92.27,92.86,92.27,92.86,13300.0
2012-07-19 09:40:00,92.76,93.0,92.61,92.99,9000.0,92.76,93.0,92.61,92.99,9000.0
2012-07-19 09:45:00,92.94,93.32,92.94,93.27,10300.0,92.94,93.32,92.94,93.27,10300.0
2012-07-19 09:50:00,93.2,93.45,93.07,93.43,9100.0,93.2,93.45,93.07,93.43,9100.0
2012-07-19 09:55:00,93.44,93.45,93.16,93.31,14300.0,93.44,93.45,93.16,93.31,14300.0
2012-07-19 10:00:00,93.25,93.25,92.64,92.82,9700.0,93.25,93.25,92.64,92.82,9700.0
2012-07-19 10:05:00,92.68,92.69,92.12,92.19,9000.0,92.68,92.69,92.12,92.19,9000.0
2012-07-19 10:10:00,92.2,92.2,91.91,91.97,5700.0,92.2,92.2,91.91,91.97,5700.0
2012-07-19 10:15:00,92.08,92.33,92.06,92.33,4400.0,92.08,92.33,92.06,92.33,4400.0
2012-07-19 10:20:00,92.34,92.4,92.26,92.3,3200.0,92.34,92.4,92.26,92.3,3200.0
2012-07-19 10:25:00,92.29,92.4,92.28,92.37,2300.0,92.29,92.4,92.28,92.37,2300.0
2012-07-19 10:30:00,92.4,92.44,92.12,92.29,3400.0,92.4,92.44,92.12,92.29,3400.0
2012-07-19 10:35:00,92.28,92.28,91.98,91.98,2100.0,92.28,92.28,91.98,91.98,2100.0
2012-07-19 10:40:00,91.95,92.41,91.94,92.41,3800.0,91.95,92.41,91.94,92.41,3800.0
2012-07-19 10:45:00,92.35,92.67,92.3,92.67,4800.0,92.35,92.67,92.3,92.67,4800.0
2012-07-19 10:50:00,92.68,92.9,92.43,92.5,11600.0,92.68,92.9,92.43,92.5,11600.0
2012-07-19 10:55:00,92.46,92.47,92.33,92.47,3100.0,92.46,92.47,92.33,92.47,3100.0
2012-07-19 11:00:00,92.55,92.61,92.55,92.55,900.0,92.55,92.61,92.55,92.55,900.0
2012-07-19 11:05:00,92.55,92.69,92.53,92.67,2000.0,92.55,92.69,92.53,92.67,2000.0
2012-07-19 11:10:00,92.65,92.82,92.65,92.8,4500.0,92.65,92.82,92.65,92.8,4500.0
2012-07-19 11:15:00,92.78,92.9,92.78,92.87,6700.0,92.78,92.9,92.78,92.87,6700.0
2012-07-19 11:20:00,92.89,92.96,92.88,92.88,2700.0,92.89,92.96,92.88,92.88,2700.0
2012-07-19 11:25:00,92.9,93.13,92.87,93.13,7800.0,92.9,93.13,92.87,93.13,7800.0
2012-07-19 11:30:00,93.15,93.23,93.15,93.18,1600.0,93.15,93.23,93.15,93.18,1600.0
2012-07-19 11:35:00,93.21,93.54,93.21,93.45,8300.0,93.21,93.54,93.21,93.45,8300.0
2012-07-19 11:40:00,93.35,93.45,93.3,93.38,5900.0,93.35,93.45,93.3,93.38,5900.0
2012-07-19 11:45:00,93.33,93.37,93.24,93.25,4800.0,93.33,93.37,93.24,93.25,4800.0
2012-07-19 11:50:00,93.24,93.25,93.18,93.25,2900.0,93.24,93.25,93.18,93.25,2900.0
2012-07-19 11:55:00,93.26,93.37,93.26,93.32,1000.0,93.26,93.37,93.26,93.32,1000.0
2012-07-19 12:00:00,93.31,93.31,93.21,93.21,1000.0,93.31,93.31,93.21,93.21,1000.0
2012-07-19 12:05:00,93.2,93.27,93.2,93.26,1400.0,93.2,93.27,93.2,93.26,1400.0
2012-07-19 12:10:00,93.21,93.23,93.09,93.16,2000.0,93.21,93.23,93.09,93.16,2000.0
2012-07-19 12:15:00,93.16,93.44,93.16,93.39,4300.0,93.16,93.44,93.16,93.39,4300.0
2012-07-19 12:20:00,93.39,93.4,93.35,93.35,1500.0,93.39,93.4,93.35,93.35,1500.0
2012-07-19 12:25:00,93.34,93.36,93.27,93.32,2800.0,93.34,93.36,93.27,93.32,2800.0
2012-07-19 12:30:00,93.25,93.25,93.1,93.1,9100.0,93.25,93.25,93.1,93.1,9100.0
2012-07-19 12:35:00,93.1,93.1,93.04,93.04,2000.0,93.1,93.1,93.04,93.04,2000.0
2012-07-19 12:40:00,92.99,92.99,92.91,92.94,1900.0,92.99,92.99,92.91,92.94,1900.0
2012-07-19 12:45:00,92.88,93.13,92.88,93.09,1900.0,92.88,93.13,92.88,93.09,1900.0
2012-07-19 12:50:00,93.03,93.07,92.97,92.97,700.0,93.03,93.07,92.97,92.97,700.0
2012-07-19 12:55:00,93.01,93.06,92.96,93.02,2300.0,93.01,93.06,92.96,93.02,2300.0
2012-07-19 13:00:00,93.02,93.02,92.86,92.9,1600.0,93.02,93.02,92.86,92.9,1600.0
2012-07-19 13:05:00,92.9,92.9,92.82,92.82,1900.0,92.9,92.9,92.82,92.82,1900.0
2012-07-19 13:10:00,92.9,93.06,92.75,92.83,51100.0,92.9,93.06,92.75,92.83,51100.0
2012-07-19 13:15:00,92.77,92.89,92.67,92.89,11200.0,92.77,92.89,92.67,92.89,11200.0
2012-07-19 13:20:00,92.77,92.77,92.77,92.77,100.0,92.77,92.77,92.77,92.77,100.0
2012-07-19 13:25:00,92.81,92.83,92.67,92.67,600.0,92.81,92.83,92.67,92.67,600.0
2012-07-19 13:30:00,92.55,92.62,92.54,92.62,1200.0,92.55,92.62,92.54,92.62,1200.0
2012-07-19 13:35:00,92.71,92.79,92.65,92.7,3600.0,92.71,92.79,92.65,92.7,3600.0
2012-07-19 13:40:00,92.69,92.69,92.69,92.69,100.0,92.69,92.69,92.69,92.69,100.0
2012-07-19 13:45:00,92.68,92.68,92.5,92.57,5100.0,92.68,92.68,92.5,92.57,5100.0
2012-07-19 13:50:00,92.57,92.66,92.39,92.47,3100.0,92.57,92.66,92.39,92.47,3100.0
2012-07-19 13:55:00,92.48,92.48,92.19,92.19,2200.0,92.48,92.48,92.19,92.19,2200.0
2012-07-19 14:00:00,92.29,92.5,92.29,92.5,3000.0,92.29,92.5,92.29,92.5,3000.0
2012-07-19 14:05:00,92.46,92.57,92.46,92.57,1200.0,92.46,92.57,92.46,92.57,1200.0
2012-07-19 14:10:00,92.58,92.77,92.57,92.77,1300.0,92.58,92.77,92.57,92.77,1300.0
2012-07-19 14:15:00,92.76,92.76,92.62,92.62,3200.0,92.76,92.76,92.62,92.62,3200.0
2012-07-19 14:20:00,92.55,92.56,92.46,92.47,5300.0,92.55,92.56,92.46,92.47,5300.0
2012-07-19 14:25:00,92.49,92.49,92.47,92.47,300.0,92.49,92.49,92.47,92.47,300.0
2012-07-19 14:30:00,92.46,92.62,92.4,92.62,2600.0,92.46,92.62,92.4,92.62,2600.0
2012-07-19 14:35:00,92.65,92.85,92.65,92.83,1700.0,92.65,92.85,92.65,92.83,1700.0
2012-07-19 14:40:00,92.79,92.81,92.76,92.76,1400.0,92.79,92.81,92.76,92.76,1400.0
2012-07-19 14:45:00,92.73,92.73,92.42,92.48,800.0,92.73,92.73,92.42,92.48,800.0
2012-07-19 14:50:00,92.39,92.39,92.28,92.33,1600.0,92.39,92.39,92.28,92.33,1600.0
2012-07-19 14:55:00,92.32,92.42,92.32,92.37,2600.0,92.32,92.42,92.32,92.37,2600.0
2012-07-19 15:00:00,92.38,92.39,92.15,92.15,2900.0,92.38,92.39,92.15,92.15,2900.0
2012-07-19 15:05:00,92.2,92.47,92.2,92.4,2400.0,92.2,92.47,92.2,92.4,2400.0
2012-07-19 15:10:00,92.44,92.49,92.31,92.48,5700.0,92.44,92.49,92.31,92.48,5700.0
2012-07-19 15:15:00,92.39,92.52,92.34,92.47,6400.0,92.39,92.52,92.34,92.47,6400.0
2012-07-19 15:20:00,92.5,92.5,92.27,92.33,4900.0,92.5,92.5,92.27,92.33,4900.0
2012-07-19 15:25:00,92.29,92.37,92.16,92.3,4600.0,92.29,92.37,92.16,92.3,4600.0
2012-07-19 15:30:00,92.3,92.39,92.16,92.31,6600.0,92.3,92.39,92.16,92.31,6600.0
2012-07-19 15:35:00,92.36,92.43,92.26,92.43,5200.0,92.36,92.43,92.26,92.43,5200.0
2012-07-19 15:40:00,92.44,92.61,92.41,92.61,12200.0,92.44,92.61,92.41,92.61,12200.0
2012-07-19 15:45:00,92.61,92.72,92.61,92.68,6000.0,92.61,92.72,92.61,92.68,6000.0
2012-07-19 15:50:00,92.72,92.8,92.52,92.52,12300.0,92.72,92.8,92.52,92.52,12300.0
2012-07-19 15:55:00,92.53,92.61,92.52,92.52,8600.0,92.53,92.61,92.52,92.52,8600.0
2012-07-20 09:30:00,91.44,91.72,90.89,91.39,14600.0,91.44,91.72,90.89,91.39,14600.0
2012-07-20 09:35:00,91.38,91.5,91.15,91.5,4700.0,91.38,91.5,91.15,91.5,4700.0
2012-07-20 09:40:00,91.49,91.49,91.01,91.09,5300.0,91.49,91.49,91.01,91.09,5300.0
2012-07-20 09:45:00,91.15,91.15,90.36,90.4,11300.0,91.15,91.15,90.36,90.4,11300.0
2012-07-20 09:50:00,90.38,90.49,90.29,90.43,2300.0,90.38,90.49,90.29,90.43,2300.0
2012-07-20 09:55:00,90.26,90.4,90.09,90.22,16300.0,90.26,90.4,90.09,90.22,16300.0
2012-07-20 10:00:00,90.25,90.25,89.72,89.89,17700.0,90.25,90.25,89.72,89.89,17700.0
2012-07-20 10:05:00,89.95,89.96,89.38,89.62,26900.0,89.95,89.96,89.38,89.62,26900.0
2012-07-20 10:10:00,89.56,89.93,89.51,89.76,6100.0,89.56,89.93,89.51,89.76,6100.0
2012-07-20 10:15:00,89.85,90.15,89.83,90.07,11000.0,89.85,90.15,89.83,90.07,11000.0
2012-07-20 10:20:00,90.06,90.16,90.01,90.03,14900.0,90.06,90.16,90.01,90.03,14900.0
2012-07-20 10:25:00,90.07,90.29,90.03,90.29,16600.0,90.07,90.29,90.03,90.29,16600.0
2012-07-20 10:30:00,90.16,90.25,89.97,89.98,15900.0,90.16,90.25,89.97,89.98,15900.0
2012-07-20 10:35:00,90.01,90.14,89.96,90.0,12500.0,90.01,90.14,89.96,90.0,12500.0
2012-07-20 10:40:00,90.01,90.12,89.97,90.02,5800.0,90.01,90.12,89.97,90.02,5800.0
2012-07-20 10:45:00,90.01,90.06,89.62,89.62,6000.0,90.01,90.06,89.62,89.62,6000.0
2012-07-20 10:50:00,89.59,89.69,89.51,89.62,5000.0,89.59,89.69,89.51,89.62,5000.0
2012-07-20 10:55:00,89.63,89.75,89.58,89.61,2800.0,89.63,89.75,89.58,89.61,2800.0
2012-07-20 11:00:00,89.66,89.66,89.51,89.61,8400.0,89.66,89.66,89.51,89.61,8400.0
2012-07-20 11:05:00,89.61,89.65,89.52,89.52,5600.0,89.61,89.65,89.52,89.52,5600.0
2012-07-20 11:10:00,89.53,89.58,89.31,89.31,12900.0,89.53,89.58,89.31,89.31,12900.0
2012-07-20 11:15:00,89.35,89.44,89.16,89.19,15800.0,89.35,89.44,89.16,89.19,15800.0
2012-07-20 11:20:00,89.19,89.41,89.17,89.4,4100.0,89.19,89.41,89.17,89.4,4100.0
2012-07-20 11:25:00,89.43,89.43,89.16,89.2,5300.0,89.43,89.43,89.16,89.2,5300.0
2012-07-20 11:30:00,89.2,89.24,89.09,89.1,8400.0,89.2,89.24,89.09,89.1,8400.0
2012-07-20 11:35:00,89.14,89.26,89.0,89.12,9600.0,89.14,89.26,89.0,89.12,9600.0
2012-07-20 11:40:00,89.05,89.09,88.92,89.0,15300.0,89.05,89.09,88.92,89.0,15300.0
2012-07-20 11:45:00,89.0,89.31,88.96,89.31,8200.0,89.0,89.31,88.96,89.31,8200.0
2012-07-20 11:50:00,89.25,89.27,88.96,88.97,8200.0,89.25,89.27,88.96,88.97,8200.0
2012-07-20 11:55:00,89.0,89.09,88.93,88.94,4800.0,89.0,89.09,88.93,88.94,4800.0
2012-07-20 12:00:00,88.91,89.02,88.83,88.83,9700.0,88.91,89.02,88.83,88.83,9700.0
2012-07-20 12:05:00,88.82,88.89,88.62,88.69,9300.0,88.82,88.89,88.62,88.69,9300.0
2012-07-20 12:10:00,88.69,88.69,88.33,88.5,17800.0,88.69,88.69,88.33,88.5,17800.0
2012-07-20 12:15:00,88.5,88.57,88.33,88.54,10700.0,88.5,88.57,88.33,88.54,10700.0
2012-07-20 12:20:00,88.54,88.57,88.48,88.55,3500.0,88.54,88.57,88.48,88.55,3500.0
2012-07-20 12:25:00,88.54,88.77,88.5,88.69,9700.0,88.54,88.77,88.5,88.69,9700.0
2012-07-20 12:30:00,88.69,88.71,88.57,88.71,13000.0,88.69,88.71,88.57,88.71,13000.0
2012-07-20 12:35:00,88.63,88.81,88.6,88.77,4400.0,88.63,88.81,88.6,88.77,4400.0
2012-07-20 12:40:00,88.76,88.92,88.75,88.82,3600.0,88.76,88.92,88.75,88.82,3600.0
2012-07-20 12:45:00,88.81,88.84,88.78,88.78,5300.0,88.81,88.84,88.78,88.78,5300.0
2012-07-20 12:50:00,88.78,88.81,88.62,88.62,5700.0,88.78,88.81,88.62,88.62,5700.0
2012-07-20 12:55:00,88.6,88.73,88.52,88.66,23900.0,88.6,88.73,88.52,88.66,23900.0
2012-07-20 13:00:00,88.6,88.67,88.44,88.51,31900.0,88.6,88.67,88.44,88.51,31900.0
2012-07-20 13:05:00,88.51,88.51,88.04,88.04,13200.0,88.51,88.51,88.04,88.04,13200.0
2012-07-20 13:10:00,88.04,88.22,88.0,88.22,5200.0,88.04,88.22,88.0,88.22,5200.0
2012-07-20 13:15:00,88.12,88.25,88.12,88.25,4200.0,88.12,88.25,88.12,88.25,4200.0
2012-07-20 13:20:00,88.22,88.25,88.17,88.25,7100.0,88.22,88.25,88.17,88.25,7100.0
2012-07-20 13:25:00,88.21,88.25,88.15,88.18,7400.0,88.21,88.25,88.15,88.18,7400.0
2012-07-20 13:30:00,88.16,88.23,88.13,88.13,10900.0,88.16,88.23,88.13,88.13,10900.0
2012-07-20 13:35:00,88.13,88.18,88.1,88.13,11600.0,88.13,88.18,88.1,88.13,11600.0
2012-07-20 13:40:00,88.13,88.18,88.08,88.13,6100.0,88.13,88.18,88.08,88.13,6100.0
2012-07-20 13:45:00,88.12,88.24,88.0,88.04,11400.0,88.12,88.24,88.0,88.04,11400.0
2012-07-20 13:50:00,88.01,88.04,87.8,87.8,15600.0,88.01,88.04,87.8,87.8,15600.0
2012-07-20 13:55:00,87.8,87.91,87.71,87.81,13400.0,87.8,87.91,87.71,87.81,13400.0
2012-07-20 14:00:00,87.84,87.9,87.77,87.83,8300.0,87.84,87.9,87.77,87.83,8300.0
2012-07-20 14:05:00,87.83,87.86,87.63,87.71,13000.0,87.83,87.86,87.63,87.71,13000.0
2012-07-20 14:10:00,87.71,87.75,87.63,87.7,18500.0,87.71,87.75,87.63,87.7,18500.0
2012-07-20 14:15:00,87.7,87.81,87.67,87.74,20000.0,87.7,87.81,87.67,87.74,20000.0
2012-07-20 14:20:00,87.73,87.75,87.67,87.75,9900.0,87.73,87.75,87.67,87.75,9900.0
2012-07-20 14:25:00,87.75,87.75,87.67,87.75,6900.0,87.75,87.75,87.67,87.75,6900.0
2012-07-20 14:30:00,87.74,87.81,87.72,87.81,6400.0,87.74,87.81,87.72,87.81,6400.0
2012-07-20 14:35:00,87.78,87.81,87.74,87.78,17200.0,87.78,87.81,87.74,87.78,17200.0
2012-07-20 14:40:00,87.75,87.78,87.66,87.7,16700.0,87.75,87.78,87.66,87.7,16700.0
2012-07-20 14:45:00,87.71,87.73,87.57,87.57,15100.0,87.71,87.73,87.57,87.57,15100.0
2012-07-20 14:50:00,87.62,87.7,87.49,87.5,19300.0,87.62,87.7,87.49,87.5,19300.0
2012-07-20 14:55:00,87.53,87.64,87.33,87.33,17000.0,87.53,87.64,87.33,87.33,17000.0
2012-07-20 15:00:00,87.36,87.41,87.08,87.1,27400.0,87.36,87.41,87.08,87.1,27400.0
2012-07-20 15:05:00,87.1,87.45,87.04,87.45,15500.0,87.1,87.45,87.04,87.45,15500.0
2012-07-20 15:10:00,87.45,87.5,87.4,87.49,67100.0,87.45,87.5,87.4,87.49,67100.0
2012-07-20 15:15:00,87.5,87.75,87.47,87.71,21300.0,87.5,87.75,87.47,87.71,21300.0
2012-07-20 15:20:00,87.72,87.9,87.72,87.89,26800.0,87.72,87.9,87.72,87.89,26800.0
2012-07-20 15:25:00,87.93,88.0,87.85,87.85,20100.0,87.93,88.0,87.85,87.85,20100.0
2012-07-20 15:30:00,87.85,87.95,87.77,87.92,16200.0,87.85,87.95,87.77,87.92,16200.0
2012-07-20 15:35:00,87.97,88.08,87.92,87.97,24500.0,87.97,88.08,87.92,87.97,24500.0
2012-07-20 15:40:00,87.97,88.07,87.76,87.76,37500.0,87.97,88.07,87.76,87.76,37500.0
2012-07-20 15:45:00,87.76,87.84,87.64,87.72,32300.0,87.76,87.84,87.64,87.72,32300.0
2012-07-20 15:50:00,87.78,87.83,87.59,87.59,34300.0,87.78,87.83,87.59,87.59,34300.0
2012-07-20 15:55:00,87.66,87.66,87.42,87.47,46800.0,87.66,87.66,87.42,87.47,46800.0
2012-07-23 09:30:00,83.75,84.0,83.23,83.3,106200.0,83.75,84.0,83.23,83.3,106200.0
2012-07-23 09:35:00,83.28,83.9,83.01,83.38,77700.0,83.28,83.9,83.01,83.38,77700.0
2012-07-23 09:40:00,83.38,83.7,83.2,83.29,56900.0,83.38,83.7,83.2,83.29,56900.0
2012-07-23 09:45:00,83.25,83.59,83.25,83.46,34100.0,83.25,83.59,83.25,83.46,34100.0
2012-07-23 09:50:00,83.44,84.18,83.44,84.18,61800.0,83.44,84.18,83.44,84.18,61800.0
2012-07-23 09:55:00,84.18,84.53,84.04,84.35,46000.0,84.18,84.53,84.04,84.35,46000.0
2012-07-23 10:00:00,84.23,84.77,84.0,84.75,37800.0,84.23,84.77,84.0,84.75,37800.0
2012-07-23 10:05:00,84.76,84.83,84.46,84.71,24600.0,84.76,84.83,84.46,84.71,24600.0
2012-07-23 10:10:00,84.69,84.89,84.59,84.73,18500.0,84.69,84.89,84.59,84.73,18500.0
2012-07-23 10:15:00,84.7,84.7,84.16,84.46,20900.0,84.7,84.7,84.16,84.46,20900.0
2012-07-23 10:20:00,84.46,84.58,84.23,84.38,12300.0,84.46,84.58,84.23,84.38,12300.0
2012-07-23 10:25:00,84.37,84.54,84.27,84.5,6500.0,84.37,84.54,84.27,84.5,6500.0
2012-07-23 10:30:00,84.53,84.92,84.41,84.92,22000.0,84.53,84.92,84.41,84.92,22000.0
2012-07-23 10:35:00,84.96,85.51,84.88,85.51,22900.0,84.96,85.51,84.88,85.51,22900.0
2012-07-23 10:40:00,85.47,85.98,85.4,85.74,23400.0,85.47,85.98,85.4,85.74,23400.0
2012-07-23 10:45:00,85.74,85.78,85.22,85.39,10900.0,85.74,85.78,85.22,85.39,10900.0
2012-07-23 10:50:00,85.39,85.4,85.14,85.37,12600.0,85.39,85.4,85.14,85.37,12600.0
2012-07-23 10:55:00,85.35,85.38,85.3,85.38,9200.0,85.35,85.38,85.3,85.38,9200.0
2012-07-23 11:00:00,85.38,85.66,85.37,85.63,14200.0,85.38,85.66,85.37,85.63,14200.0
2012-07-23 11:05:00,85.67,85.67,85.46,85.61,25600.0,85.67,85.67,85.46,85.61,25600.0
2012-07-23 11:10:00,85.6,85.73,85.55,85.6,8200.0,85.6,85.73,85.55,85.6,8200.0
2012-07-23 11:15:00,85.57,85.57,85.45,85.48,8800.0,85.57,85.57,85.45,85.48,8800.0
2012-07-23 11:20:00,85.5,85.63,85.44,85.52,10200.0,85.5,85.63,85.44,85.52,10200.0
2012-07-23 11:25:00,85.58,85.63,85.48,85.57,7400.0,85.58,85.63,85.48,85.57,7400.0
2012-07-23 11:30:00,85.62,85.62,85.3,85.35,5700.0,85.62,85.62,85.3,85.35,5700.0
2012-07-23 11:35:00,85.36,85.42,84.95,85.02,10100.0,85.36,85.42,84.95,85.02,10100.0
2012-07-23 11:40:00,85.02,85.3,84.92,85.22,12300.0,85.02,85.3,84.92,85.22,12300.0
2012-07-23 11:45:00,85.15,85.4,85.14,85.34,4900.0,85.15,85.4,85.14,85.34,4900.0
2012-07-23 11:50:00,85.39,85.56,85.39,85.53,7200.0,85.39,85.56,85.39,85.53,7200.0
2012-07-23 11:55:00,85.55,85.62,85.28,85.4,7100.0,85.55,85.62,85.28,85.4,7100.0
2012-07-23 12:00:00,85.45,85.54,85.34,85.34,5000.0,85.45,85.54,85.34,85.34,5000.0
2012-07-23 12:05:00,85.46,85.58,85.37,85.58,3100.0,85.46,85.58,85.37,85.58,3100.0
2012-07-23 12:10:00,85.57,85.61,85.42,85.42,3800.0,85.57,85.61,85.42,85.42,3800.0
2012-07-23 12:15:00,85.49,85.62,85.41,85.61,4800.0,85.49,85.62,85.41,85.61,4800.0
2012-07-23 12:20:00,85.62,85.85,85.61,85.81,7400.0,85.62,85.85,85.61,85.81,7400.0
2012-07-23 12:25:00,85.8,85.8,85.72,85.79,6900.0,85.8,85.8,85.72,85.79,6900.0
2012-07-23 12:30:00,85.75,85.88,85.64,85.87,3900.0,85.75,85.88,85.64,85.87,3900.0
2012-07-23 12:35:00,85.89,86.03,85.8,85.9,6500.0,85.89,86.03,85.8,85.9,6500.0
2012-07-23 12:40:00,85.84,85.92,85.7,85.92,4700.0,85.84,85.92,85.7,85.92,4700.0
2012-07-23 12:45:00,85.99,86.23,85.99,86.17,7600.0,85.99,86.23,85.99,86.17,7600.0
2012-07-23 12:50:00,86.17,86.25,85.9,86.25,15400.0,86.17,86.25,85.9,86.25,15400.0
2012-07-23 12:55:00,86.25,86.32,86.06,86.07,49700.0,86.25,86.32,86.06,86.07,49700.0
2012-07-23 13:00:00,86.06,86.2,85.98,86.19,8000.0,86.06,86.2,85.98,86.19,8000.0
2012-07-23 13:05:00,86.2,86.22,86.08,86.21,13100.0,86.2,86.22,86.08,86.21,13100.0
2012-07-23 13:10:00,86.19,86.23,86.08,86.1,17600.0,86.19,86.23,86.08,86.1,17600.0
2012-07-23 13:15:00,86.14,86.22,86.11,86.2,24500.0,86.14,86.22,86.11,86.2,24500.0
2012-07-23 13:20:00,86.18,86.21,86.07,86.21,11300.0,86.18,86.21,86.07,86.21,11300.0
2012-07-23 13:25:00,86.21,86.25,85.95,85.95,24400.0,86.21,86.25,85.95,85.95,24400.0
2012-07-23 13:30:00,85.92,86.07,85.83,85.9,7300.0,85.92,86.07,85.83,85.9,7300.0
2012-07-23 13:35:00,85.93,86.05,85.93,86.02,3800.0,85.93,86.05,85.93,86.02,3800.0
2012-07-23 13:40:00,86.07,86.14,86.03,86.05,4600.0,86.07,86.14,86.03,86.05,4600.0
2012-07-23 13:45:00,86.1,86.2,86.07,86.2,6900.0,86.1,86.2,86.07,86.2,6900.0
2012-07-23 13:50:00,86.14,86.25,86.14,86.25,4500.0,86.14,86.25,86.14,86.25,4500.0
2012-07-23 13:55:00,86.25,86.27,86.06,86.06,9900.0,86.25,86.27,86.06,86.06,9900.0
2012-07-23 14:00:00,86.13,86.21,86.11,86.14,8900.0,86.13,86.21,86.11,86.14,8900.0
2012-07-23 14:05:00,86.17,86.27,86.16,86.2,5200.0,86.17,86.27,86.16,86.2,5200.0
2012-07-23 14:10:00,86.2,86.29,86.19,86.28,5300.0,86.2,86.29,86.19,86.28,5300.0
2012-07-23 14:15:00,86.28,86.28,86.09,86.09,6600.0,86.28,86.28,86.09,86.09,6600.0
2012-07-23 14:20:00,86.12,86.17,86.04,86.04,7200.0,86.12,86.17,86.04,86.04,7200.0
2012-07-23 14:25:00,86.04,86.1,85.91,85.95,12800.0,86.04,86.1,85.91,85.95,12800.0
2012-07-23 14:30:00,85.94,86.0,85.51,85.53,12900.0,85.94,86.0,85.51,85.53,12900.0
2012-07-23 14:35:00,85.56,85.71,85.34,85.71,19700.0,85.56,85.71,85.34,85.71,19700.0
2012-07-23 14:40:00,85.75,85.87,85.7,85.7,6500.0,85.75,85.87,85.7,85.7,6500.0
2012-07-23 14:45:00,85.72,85.82,85.69,85.77,2800.0,85.72,85.82,85.69,85.77,2800.0
2012-07-23 14:50:00,85.77,85.82,85.52,85.56,9600.0,85.77,85.82,85.52,85.56,9600.0
2012-07-23 14:55:00,85.61,85.72,85.58,85.72,9400.0,85.61,85.72,85.58,85.72,9400.0
2012-07-23 15:00:00,85.62,85.78,85.52,85.78,13000.0,85.62,85.78,85.52,85.78,13000.0
2012-07-23 15:05:00,85.79,86.16,85.79,86.09,17300.0,85.79,86.16,85.79,86.09,17300.0
2012-07-23 15:10:00,86.09,86.25,86.09,86.25,13500.0,86.09,86.25,86.09,86.25,13500.0
2012-07-23 15:15:00,86.26,86.3,86.22,86.27,11200.0,86.26,86.3,86.22,86.27,11200.0
2012-07-23 15:20:00,86.28,86.4,86.21,86.4,10300.0,86.28,86.4,86.21,86.4,10300.0
2012-07-23 15:25:00,86.42,86.62,86.38,86.54,13800.0,86.42,86.62,86.38,86.54,13800.0
2012-07-23 15:30:00,86.56,86.7,86.32,86.65,10800.0,86.56,86.7,86.32,86.65,10800.0
2012-07-23 15:35:00,86.69,86.91,86.64,86.88,15200.0,86.69,86.91,86.64,86.88,15200.0
2012-07-23 15:40:00,86.85,86.92,86.74,86.92,19600.0,86.85,86.92,86.74,86.92,19600.0
2012-07-23 15:45:00,86.93,87.05,86.78,87.04,16600.0,86.93,87.05,86.78,87.04,16600.0
2012-07-23 15:50:00,87.04,87.04,86.61,86.7,43100.0,87.04,87.04,86.61,86.7,43100.0
2012-07-23 15:55:00,86.7,86.72,86.39,86.45,35400.0,86.7,86.72,86.39,86.45,35400.0
2012-07-24 09:30:00,86.69,87.13,86.53,86.6,5800.0,86.69,87.13,86.53,86.6,5800.0
2012-07-24 09:35:00,86.5,86.51,86.32,86.36,1600.0,86.5,86.51,86.32,86.36,1600.0
2012-07-24 09:40:00,86.36,86.63,86.34,86.63,2300.0,86.36,86.63,86.34,86.63,2300.0
2012-07-24 09:45:00,86.6,86.65,86.27,86.27,2000.0,86.6,86.65,86.27,86.27,2000.0
2012-07-24 09:50:00,86.31,86.37,85.72,85.75,4000.0,86.31,86.37,85.72,85.75,4000.0
2012-07-24 09:55:00,85.77,86.79,85.77,86.79,6600.0,85.77,86.79,85.77,86.79,6600.0
2012-07-24 10:00:00,86.89,86.94,86.31,86.33,7500.0,86.89,86.94,86.31,86.33,7500.0
2012-07-24 10:05:00,86.3,86.32,86.25,86.25,6400.0,86.3,86.32,86.25,86.25,6400.0
2012-07-24 10:10:00,86.25,86.28,86.15,86.18,4600.0,86.25,86.28,86.15,86.18,4600.0
2012-07-24 10:15:00,86.14,86.14,85.77,85.77,4200.0,86.14,86.14,85.77,85.77,4200.0
2012-07-24 10:20:00,85.76,85.76,85.59,85.71,3300.0,85.76,85.76,85.59,85.71,3300.0
2012-07-24 10:25:00,85.67,85.79,85.52,85.79,2800.0,85.67,85.79,85.52,85.79,2800.0
2012-07-24 10:30:00,85.82,86.22,85.82,86.05,3200.0,85.82,86.22,85.82,86.05,3200.0
2012-07-24 10:35:00,86.15,86.25,86.15,86.25,1400.0,86.15,86.25,86.15,86.25,1400.0
2012-07-24 10:40:00,86.26,86.26,86.1,86.24,3600.0,86.26,86.26,86.1,86.24,3600.0
2012-07-24 10:45:00,86.24,86.25,85.86,86.07,4000.0,86.24,86.25,85.86,86.07,4000.0
2012-07-24 10:50:00,86.05,86.48,86.05,86.48,1200.0,86.05,86.48,86.05,86.48,1200.0
2012-07-24 10:55:00,86.43,86.43,86.19,86.33,3200.0,86.43,86.43,86.19,86.33,3200.0
2012-07-24 11:00:00,86.35,86.35,86.12,86.2,1400.0,86.35,86.35,86.12,86.2,1400.0
2012-07-24 11:05:00,86.23,86.24,85.98,85.98,3200.0,86.23,86.24,85.98,85.98,3200.0
2012-07-24 11:10:00,86.04,86.04,85.78,85.94,4200.0,86.04,86.04,85.78,85.94,4200.0
2012-07-24 11:15:00,86.0,86.04,85.81,85.94,7800.0,86.0,86.04,85.81,85.94,7800.0
2012-07-24 11:20:00,85.93,86.01,85.82,85.92,4600.0,85.93,86.01,85.82,85.92,4600.0
2012-07-24 11:25:00,85.92,85.92,85.68,85.68,5000.0,85.92,85.92,85.68,85.68,5000.0
2012-07-24 11:30:00,85.71,85.85,85.71,85.73,1900.0,85.71,85.85,85.71,85.73,1900.0
2012-07-24 11:35:00,85.63,85.72,85.26,85.43,6700.0,85.63,85.72,85.26,85.43,6700.0
2012-07-24 11:40:00,85.43,85.5,85.4,85.5,2700.0,85.43,85.5,85.4,85.5,2700.0
2012-07-24 11:45:00,85.47,85.56,85.43,85.49,3300.0,85.47,85.56,85.43,85.49,3300.0
2012-07-24 11:50:00,85.48,85.56,85.42,85.5,1700.0,85.48,85.56,85.42,85.5,1700.0
2012-07-24 11:55:00,85.56,85.64,85.45,85.64,3400.0,85.56,85.64,85.45,85.64,3400.0
2012-07-24 12:00:00,85.67,85.67,85.09,85.19,3200.0,85.67,85.67,85.09,85.19,3200.0
2012-07-24 12:05:00,85.1,85.23,85.0,85.19,2600.0,85.1,85.23,85.0,85.19,2600.0
2012-07-24 12:10:00,85.18,85.18,85.07,85.1,3200.0,85.18,85.18,85.07,85.1,3200.0
2012-07-24 12:15:00,85.18,85.24,85.0,85.09,4100.0,85.18,85.24,85.0,85.09,4100.0
2012-07-24 12:20:00,85.0,85.0,84.57,84.6,7900.0,85.0,85.0,84.57,84.6,7900.0
2012-07-24 12:25:00,84.64,84.73,84.52,84.63,4900.0,84.64,84.73,84.52,84.63,4900.0
2012-07-24 12:30:00,84.63,84.74,84.52,84.54,4400.0,84.63,84.74,84.52,84.54,4400.0
2012-07-24 12:35:00,84.55,84.69,84.37,84.64,9100.0,84.55,84.69,84.37,84.64,9100.0
2012-07-24 12:40:00,84.64,84.81,84.61,84.81,5700.0,84.64,84.81,84.61,84.81,5700.0
2012-07-24 12:45:00,84.81,84.96,84.76,84.95,2300.0,84.81,84.96,84.76,84.95,2300.0
2012-07-24 12:50:00,84.93,85.08,84.93,85.08,900.0,84.93,85.08,84.93,85.08,900.0
2012-07-24 12:55:00,85.11,85.34,85.11,85.2,2500.0,85.11,85.34,85.11,85.2,2500.0
2012-07-24 13:00:00,85.25,85.25,85.01,85.01,3300.0,85.25,85.25,85.01,85.01,3300.0
2012-07-24 13:05:00,85.0,85.05,84.94,84.98,1800.0,85.0,85.05,84.94,84.98,1800.0
2012-07-24 13:10:00,84.94,85.07,84.94,85.07,5200.0,84.94,85.07,84.94,85.07,5200.0
2012-07-24 13:15:00,85.14,85.14,84.96,85.05,5400.0,85.14,85.14,84.96,85.05,5400.0
2012-07-24 13:20:00,85.06,85.11,85.05,85.1,3700.0,85.06,85.11,85.05,85.1,3700.0
2012-07-24 13:25:00,85.08,85.1,85.0,85.08,2400.0,85.08,85.1,85.0,85.08,2400.0
2012-07-24 13:30:00,85.04,85.13,84.94,85.12,5700.0,85.04,85.13,84.94,85.12,5700.0
2012-07-24 13:35:00,85.08,85.15,84.99,85.1,5800.0,85.08,85.15,84.99,85.1,5800.0
2012-07-24 13:40:00,85.06,85.23,85.06,85.08,3700.0,85.06,85.23,85.06,85.08,3700.0
2012-07-24 13:45:00,85.1,85.14,85.05,85.07,3200.0,85.1,85.14,85.05,85.07,3200.0
2012-07-24 13:50:00,85.03,85.31,85.02,85.19,1900.0,85.03,85.31,85.02,85.19,1900.0
2012-07-24 13:55:00,85.34,85.34,85.1,85.1,2400.0,85.34,85.34,85.1,85.1,2400.0
2012-07-24 14:00:00,85.07,85.1,84.98,85.09,5500.0,85.07,85.1,84.98,85.09,5500.0
2012-07-24 14:05:00,85.08,85.12,85.02,85.02,1700.0,85.08,85.12,85.02,85.02,1700.0
2012-07-24 14:10:00,85.07,85.07,85.01,85.04,1700.0,85.07,85.07,85.01,85.04,1700.0
2012-07-24 14:15:00,85.1,85.18,84.98,84.99,3100.0,85.1,85.18,84.98,84.99,3100.0
2012-07-24 14:20:00,84.99,85.14,84.99,85.07,3000.0,84.99,85.14,84.99,85.07,3000.0
2012-07-24 14:25:00,85.0,85.0,84.81,84.85,6500.0,85.0,85.0,84.81,84.85,6500.0
2012-07-24 14:30:00,84.85,84.95,84.79,84.82,4000.0,84.85,84.95,84.79,84.82,4000.0
2012-07-24 14:35:00,84.81,84.98,84.81,84.98,1500.0,84.81,84.98,84.81,84.98,1500.0
2012-07-24 14:40:00,84.92,85.0,84.86,84.9,1300.0,84.92,85.0,84.86,84.9,1300.0
2012-07-24 14:45:00,84.9,84.9,84.75,84.81,3600.0,84.9,84.9,84.75,84.81,3600.0
2012-07-24 14:50:00,84.8,84.8,84.6,84.69,2400.0,84.8,84.8,84.6,84.69,2400.0
2012-07-24 14:55:00,84.65,84.81,84.56,84.81,1900.0,84.65,84.81,84.56,84.81,1900.0
2012-07-24 15:00:00,84.78,84.84,84.77,84.79,2400.0,84.78,84.84,84.77,84.79,2400.0
2012-07-24 15:05:00,84.73,84.85,84.52,84.59,7000.0,84.73,84.85,84.52,84.59,7000.0
2012-07-24 15:10:00,84.53,84.7,84.51,84.6,3800.0,84.53,84.7,84.51,84.6,3800.0
2012-07-24 15:15:00,84.56,84.56,84.43,84.51,4300.0,84.56,84.56,84.43,84.51,4300.0
2012-07-24 15:20:00,84.52,84.75,84.46,84.75,3700.0,84.52,84.75,84.46,84.75,3700.0
2012-07-24 15:25:00,84.89,85.01,84.66,85.01,6900.0,84.89,85.01,84.66,85.01,6900.0
2012-07-24 15:30:00,85.04,85.08,84.92,84.93,6100.0,85.04,85.08,84.92,84.93,6100.0
2012-07-24 15:35:00,84.98,85.14,84.8,85.12,10300.0,84.98,85.14,84.8,85.12,10300.0
2012-07-24 15:40:00,85.14,85.16,84.92,85.07,5300.0,85.14,85.16,84.92,85.07,5300.0
2012-07-24 15:45:00,84.99,85.08,84.8,84.99,4100.0,84.99,85.08,84.8,84.99,4100.0
2012-07-24 15:50:00,85.01,85.29,84.87,85.16,16000.0,85.01,85.29,84.87,85.16,16000.0
2012-07-24 15:55:00,85.14,85.17,85.01,85.07,29800.0,85.14,85.17,85.01,85.07,29800.0
2012-07-25 09:30:00,85.11,85.29,84.69,85.16,9800.0,85.11,85.29,84.69,85.16,9800.0
2012-07-25 09:35:00,85.24,85.54,85.12,85.54,5400.0,85.24,85.54,85.12,85.54,5400.0
2012-07-25 09:40:00,85.55,85.55,85.25,85.31,16000.0,85.55,85.55,85.25,85.31,16000.0
2012-07-25 09:45:00,85.23,85.3,84.8,84.8,4200.0,85.23,85.3,84.8,84.8,4200.0
2012-07-25 09:50:00,84.81,85.14,84.74,85.13,4700.0,84.81,85.14,84.74,85.13,4700.0
2012-07-25 09:55:00,84.98,85.14,84.93,84.93,8600.0,84.98,85.14,84.93,84.93,8600.0
2012-07-25 10:00:00,84.88,84.88,84.33,84.5,6100.0,84.88,84.88,84.33,84.5,6100.0
2012-07-25 10:05:00,84.47,84.79,84.43,84.75,5000.0,84.47,84.79,84.43,84.75,5000.0
2012-07-25 10:10:00,84.67,84.83,84.66,84.81,6100.0,84.67,84.83,84.66,84.81,6100.0
2012-07-25 10:15:00,84.88,84.91,84.7,84.7,5800.0,84.88,84.91,84.7,84.7,5800.0
2012-07-25 10:20:00,84.69,85.01,84.66,84.66,8200.0,84.69,85.01,84.66,84.66,8200.0
2012-07-25 10:25:00,84.61,85.03,84.55,84.93,6400.0,84.61,85.03,84.55,84.93,6400.0
2012-07-25 10:30:00,84.91,84.91,84.65,84.66,18200.0,84.91,84.91,84.65,84.66,18200.0
2012-07-25 10:35:00,84.73,84.85,84.72,84.81,5500.0,84.73,84.85,84.72,84.81,5500.0
2012-07-25 10:40:00,84.78,85.1,84.78,85.06,22500.0,84.78,85.1,84.78,85.06,22500.0
2012-07-25 10:45:00,85.06,85.09,84.93,84.98,6800.0,85.06,85.09,84.93,84.98,6800.0
2012-07-25 10:50:00,84.98,85.02,84.48,84.5,6300.0,84.98,85.02,84.48,84.5,6300.0
2012-07-25 10:55:00,84.54,84.91,84.37,84.91,6500.0,84.54,84.91,84.37,84.91,6500.0
2012-07-25 11:00:00,84.89,84.97,84.68,84.88,4300.0,84.89,84.97,84.68,84.88,4300.0
2012-07-25 11:05:00,84.79,84.95,84.7,84.95,5100.0,84.79,84.95,84.7,84.95,5100.0
2012-07-25 11:10:00,84.95,85.03,84.82,84.82,3700.0,84.95,85.03,84.82,84.82,3700.0
2012-07-25 11:15:00,84.88,84.97,84.57,84.57,5700.0,84.88,84.97,84.57,84.57,5700.0
2012-07-25 11:20:00,84.57,84.57,84.29,84.29,7900.0,84.57,84.57,84.29,84.29,7900.0
2012-07-25 11:25:00,84.23,84.46,84.17,84.41,9600.0,84.23,84.46,84.17,84.41,9600.0
2012-07-25 11:30:00,84.41,84.48,84.37,84.37,3000.0,84.41,84.48,84.37,84.37,3000.0
2012-07-25 11:35:00,84.36,84.36,84.1,84.16,15400.0,84.36,84.36,84.1,84.16,15400.0
2012-07-25 11:40:00,84.16,84.17,83.96,84.03,11400.0,84.16,84.17,83.96,84.03,11400.0
2012-07-25 11:45:00,84.06,84.08,83.76,83.86,8400.0,84.06,84.08,83.76,83.86,8400.0
2012-07-25 11:50:00,83.85,83.93,83.71,83.93,9900.0,83.85,83.93,83.71,83.93,9900.0
2012-07-25 11:55:00,83.98,84.04,83.82,84.04,6600.0,83.98,84.04,83.82,84.04,6600.0
2012-07-25 12:00:00,83.99,83.99,83.97,83.97,1400.0,83.99,83.99,83.97,83.97,1400.0
2012-07-25 12:05:00,83.97,83.97,83.83,83.83,4600.0,83.97,83.97,83.83,83.83,4600.0
2012-07-25 12:10:00,83.87,83.93,83.81,83.81,5900.0,83.87,83.93,83.81,83.81,5900.0
2012-07-25 12:15:00,83.79,83.82,83.72,83.72,2700.0,83.79,83.82,83.72,83.72,2700.0
2012-07-25 12:20:00,83.72,83.83,83.7,83.81,8100.0,83.72,83.83,83.7,83.81,8100.0
2012-07-25 12:25:00,83.78,83.78,83.41,83.42,9100.0,83.78,83.78,83.41,83.42,9100.0
2012-07-25 12:30:00,83.45,83.85,83.45,83.85,6200.0,83.45,83.85,83.45,83.85,6200.0
2012-07-25 12:35:00,83.84,83.84,83.71,83.71,2900.0,83.84,83.84,83.71,83.71,2900.0
2012-07-25 12:40:00,83.73,83.75,83.62,83.72,4600.0,83.73,83.75,83.62,83.72,4600.0
2012-07-25 12:45:00,83.72,83.95,83.72,83.95,4100.0,83.72,83.95,83.72,83.95,4100.0
2012-07-25 12:50:00,83.89,83.9,83.74,83.74,2100.0,83.89,83.9,83.74,83.74,2100.0
2012-07-25 12:55:00,83.75,83.81,83.71,83.73,2800.0,83.75,83.81,83.71,83.73,2800.0
2012-07-25 13:00:00,83.78,83.81,83.65,83.65,12100.0,83.78,83.81,83.65,83.65,12100.0
2012-07-25 13:05:00,83.7,83.74,83.67,83.67,2600.0,83.7,83.74,83.67,83.67,2600.0
2012-07-25 13:10:00,83.7,83.75,83.67,83.74,5600.0,83.7,83.75,83.67,83.74,5600.0
2012-07-25 13:15:00,83.81,83.81,83.76,83.77,3000.0,83.81,83.81,83.76,83.77,3000.0
2012-07-25 13:20:00,83.76,83.91,83.71,83.86,17500.0,83.76,83.91,83.71,83.86,17500.0
2012-07-25 13:25:00,83.89,84.01,83.86,83.99,7000.0,83.89,84.01,83.86,83.99,7000.0
2012-07-25 13:30:00,84.05,84.05,83.96,83.96,3200.0,84.05,84.05,83.96,83.96,3200.0
2012-07-25 13:35:00,84.01,84.44,84.0,84.38,8200.0,84.01,84.44,84.0,84.38,8200.0
2012-07-25 13:40:00,84.36,84.36,84.24,84.26,3800.0,84.36,84.36,84.24,84.26,3800.0
2012-07-25 13:45:00,84.29,84.32,84.15,84.16,4400.0,84.29,84.32,84.15,84.16,4400.0
2012-07-25 13:50:00,84.12,84.14,84.03,84.14,3000.0,84.12,84.14,84.03,84.14,3000.0
2012-07-25 13:55:00,84.17,84.39,84.17,84.27,2900.0,84.17,84.39,84.17,84.27,2900.0
2012-07-25 14:00:00,84.29,84.43,84.29,84.29,6100.0,84.29,84.43,84.29,84.29,6100.0
2012-07-25 14:05:00,84.26,84.41,84.26,84.37,3200.0,84.26,84.41,84.26,84.37,3200.0
2012-07-25 14:10:00,84.37,84.5,84.32,84.47,3400.0,84.37,84.5,84.32,84.47,3400.0
2012-07-25 14:15:00,84.49,84.5,84.31,84.32,3200.0,84.49,84.5,84.31,84.32,3200.0
2012-07-25 14:20:00,84.42,84.56,84.42,84.46,2900.0,84.42,84.56,84.42,84.46,2900.0
2012-07-25 14:25:00,84.49,84.62,84.4,84.55,6200.0,84.49,84.62,84.4,84.55,6200.0
2012-07-25 14:30:00,84.59,84.59,84.51,84.56,1800.0,84.59,84.59,84.51,84.56,1800.0
2012-07-25 14:35:00,84.61,84.95,84.61,84.77,5200.0,84.61,84.95,84.61,84.77,5200.0
2012-07-25 14:40:00,84.73,84.76,84.62,84.62,2300.0,84.73,84.76,84.62,84.62,2300.0
2012-07-25 14:45:00,84.69,84.72,84.65,84.66,2500.0,84.69,84.72,84.65,84.66,2500.0
2012-07-25 14:50:00,84.68,84.75,84.66,84.69,4100.0,84.68,84.75,84.66,84.69,4100.0
2012-07-25 14:55:00,84.69,84.69,84.44,84.44,3800.0,84.69,84.69,84.44,84.44,3800.0
2012-07-25 15:00:00,84.36,84.5,84.36,84.41,5900.0,84.36,84.5,84.36,84.41,5900.0
2012-07-25 15:05:00,84.36,84.39,84.33,84.33,4700.0,84.36,84.39,84.33,84.33,4700.0
2012-07-25 15:10:00,84.3,84.3,83.94,83.94,14100.0,84.3,84.3,83.94,83.94,14100.0
2012-07-25 15:15:00,83.96,83.97,83.84,83.84,9200.0,83.96,83.97,83.84,83.84,9200.0
2012-07-25 15:20:00,83.83,83.83,83.67,83.7,15700.0,83.83,83.83,83.67,83.7,15700.0
2012-07-25 15:25:00,83.73,83.73,83.63,83.69,11300.0,83.73,83.73,83.63,83.69,11300.0
2012-07-25 15:30:00,83.7,83.7,83.5,83.59,10800.0,83.7,83.7,83.5,83.59,10800.0
2012-07-25 15:35:00,83.6,83.65,83.54,83.6,6600.0,83.6,83.65,83.54,83.6,6600.0
2012-07-25 15:40:00,83.61,83.69,83.6,83.67,13300.0,83.61,83.69,83.6,83.67,13300.0
2012-07-25 15:45:00,83.69,83.81,83.57,83.79,9900.0,83.69,83.81,83.57,83.79,9900.0
2012-07-25 15:50:00,83.79,83.82,83.67,83.74,14600.0,83.79,83.82,83.67,83.74,14600.0
2012-07-25 15:55:00,83.75,83.84,83.68,83.78,22800.0,83.75,83.84,83.68,83.78,22800.0
2012-07-26 09:30:00,85.0,86.0,85.0,85.89,10600.0,85.0,86.0,85.0,85.89,10600.0
2012-07-26 09:35:00,85.78,86.5,85.73,86.45,15700.0,85.78,86.5,85.73,86.45,15700.0
2012-07-26 09:40:00,86.44,86.48,86.16,86.16,10000.0,86.44,86.48,86.16,86.16,10000.0
2012-07-26 09:45:00,86.15,86.28,86.1,86.19,7500.0,86.15,86.28,86.1,86.19,7500.0
2012-07-26 09:50:00,86.2,86.49,86.06,86.49,12400.0,86.2,86.49,86.06,86.49,12400.0
2012-07-26 09:55:00,86.38,86.68,86.35,86.57,14100.0,86.38,86.68,86.35,86.57,14100.0
2012-07-26 10:00:00,86.59,86.8,86.43,86.43,16500.0,86.59,86.8,86.43,86.43,16500.0
2012-07-26 10:05:00,86.54,86.92,86.43,86.87,16100.0,86.54,86.92,86.43,86.87,16100.0
2012-07-26 10:10:00,86.87,86.87,86.55,86.67,11600.0,86.87,86.87,86.55,86.67,11600.0
2012-07-26 10:15:00,86.76,87.04,86.75,86.82,8400.0,86.76,87.04,86.75,86.82,8400.0
2012-07-26 10:20:00,86.75,86.8,86.59,86.67,6400.0,86.75,86.8,86.59,86.67,6400.0
2012-07-26 10:25:00,86.75,86.88,86.75,86.88,3000.0,86.75,86.88,86.75,86.88,3000.0
2012-07-26 10:30:00,86.9,87.04,86.85,86.93,9900.0,86.9,87.04,86.85,86.93,9900.0
2012-07-26 10:35:00,86.93,87.0,86.53,86.56,14100.0,86.93,87.0,86.53,86.56,14100.0
2012-07-26 10:40:00,86.49,86.49,85.79,85.9,20700.0,86.49,86.49,85.79,85.9,20700.0
2012-07-26 10:45:00,86.0,86.13,85.52,85.52,17500.0,86.0,86.13,85.52,85.52,17500.0
2012-07-26 10:50:00,85.55,85.62,85.4,85.62,7300.0,85.55,85.62,85.4,85.62,7300.0
2012-07-26 10:55:00,85.68,85.86,85.61,85.8,3200.0,85.68,85.86,85.61,85.8,3200.0
2012-07-26 11:00:00,85.79,86.12,85.78,85.96,12300.0,85.79,86.12,85.78,85.96,12300.0
2012-07-26 11:05:00,85.96,86.0,85.69,86.0,8600.0,85.96,86.0,85.69,86.0,8600.0
2012-07-26 11:10:00,85.92,86.0,85.92,86.0,2800.0,85.92,86.0,85.92,86.0,2800.0
2012-07-26 11:15:00,85.96,86.05,85.89,86.05,6500.0,85.96,86.05,85.89,86.05,6500.0
2012-07-26 11:20:00,85.99,85.99,85.72,85.72,10500.0,85.99,85.99,85.72,85.72,10500.0
2012-07-26 11:25:00,85.72,85.96,85.6,85.91,3900.0,85.72,85.96,85.6,85.91,3900.0
2012-07-26 11:30:00,85.88,85.89,85.63,85.7,7000.0,85.88,85.89,85.63,85.7,7000.0
2012-07-26 11:35:00,85.79,85.91,85.74,85.74,29500.0,85.79,85.91,85.74,85.74,29500.0
2012-07-26 11:40:00,85.74,85.9,85.64,85.9,14300.0,85.74,85.9,85.64,85.9,14300.0
2012-07-26 11:45:00,85.9,85.93,85.79,85.9,3000.0,85.9,85.93,85.79,85.9,3000.0
2012-07-26 11:50:00,85.9,85.9,85.73,85.79,4400.0,85.9,85.9,85.73,85.79,4400.0
2012-07-26 11:55:00,85.82,85.99,85.82,85.99,3400.0,85.82,85.99,85.82,85.99,3400.0
2012-07-26 12:00:00,85.92,85.93,85.8,85.8,3500.0,85.92,85.93,85.8,85.8,3500.0
2012-07-26 12:05:00,85.79,85.88,85.75,85.84,6500.0,85.79,85.88,85.75,85.84,6500.0
2012-07-26 12:10:00,85.79,85.98,85.79,85.93,7700.0,85.79,85.98,85.79,85.93,7700.0
2012-07-26 12:15:00,85.98,85.98,85.78,85.78,3200.0,85.98,85.98,85.78,85.78,3200.0
2012-07-26 12:20:00,85.87,86.15,85.8,86.15,8900.0,85.87,86.15,85.8,86.15,8900.0
2012-07-26 12:25:00,86.11,86.46,86.09,86.45,14700.0,86.11,86.46,86.09,86.45,14700.0
2012-07-26 12:30:00,86.45,86.45,86.16,86.31,7400.0,86.45,86.45,86.16,86.31,7400.0
2012-07-26 12:35:00,86.3,86.46,86.3,86.43,7000.0,86.3,86.46,86.3,86.43,7000.0
2012-07-26 12:40:00,86.44,86.61,86.43,86.53,9000.0,86.44,86.61,86.43,86.53,9000.0
2012-07-26 12:45:00,86.5,86.57,86.48,86.57,5200.0,86.5,86.57,86.48,86.57,5200.0
2012-07-26 12:50:00,86.58,86.66,86.5,86.66,5000.0,86.58,86.66,86.5,86.66,5000.0
2012-07-26 12:55:00,86.67,86.99,86.67,86.99,5000.0,86.67,86.99,86.67,86.99,5000.0
2012-07-26 13:00:00,86.94,87.01,86.8,87.01,7700.0,86.94,87.01,86.8,87.01,7700.0
2012-07-26 13:05:00,87.03,87.03,86.88,86.88,2700.0,87.03,87.03,86.88,86.88,2700.0
2012-07-26 13:10:00,86.9,86.96,86.84,86.91,4300.0,86.9,86.96,86.84,86.91,4300.0
2012-07-26 13:15:00,86.98,87.0,86.93,87.0,1900.0,86.98,87.0,86.93,87.0,1900.0
2012-07-26 13:20:00,87.0,87.02,86.93,87.0,5900.0,87.0,87.02,86.93,87.0,5900.0
2012-07-26 13:25:00,86.98,87.13,86.97,87.13,2600.0,86.98,87.13,86.97,87.13,2600.0
2012-07-26 13:30:00,87.18,87.19,86.97,87.04,13200.0,87.18,87.19,86.97,87.04,13200.0
2012-07-26 13:35:00,87.03,87.26,87.0,87.26,6000.0,87.03,87.26,87.0,87.26,6000.0
2012-07-26 13:40:00,87.26,87.26,86.56,86.6,36300.0,87.26,87.26,86.56,86.6,36300.0
2012-07-26 13:45:00,86.6,86.61,86.26,86.29,16600.0,86.6,86.61,86.26,86.29,16600.0
2012-07-26 13:50:00,86.22,86.31,85.99,86.13,14500.0,86.22,86.31,85.99,86.13,14500.0
2012-07-26 13:55:00,86.13,86.36,86.13,86.28,8100.0,86.13,86.36,86.13,86.28,8100.0
2012-07-26 14:00:00,86.3,86.33,86.22,86.22,8200.0,86.3,86.33,86.22,86.22,8200.0
2012-07-26 14:05:00,86.18,86.44,86.18,86.4,8700.0,86.18,86.44,86.18,86.4,8700.0
2012-07-26 14:10:00,86.4,86.42,86.21,86.21,3000.0,86.4,86.42,86.21,86.21,3000.0
2012-07-26 14:15:00,86.27,86.33,86.19,86.27,3300.0,86.27,86.33,86.19,86.27,3300.0
2012-07-26 14:20:00,86.23,86.37,86.2,86.23,5800.0,86.23,86.37,86.2,86.23,5800.0
2012-07-26 14:25:00,86.22,86.26,86.07,86.08,6800.0,86.22,86.26,86.07,86.08,6800.0
2012-07-26 14:30:00,86.1,86.11,85.74,85.81,20900.0,86.1,86.11,85.74,85.81,20900.0
2012-07-26 14:35:00,85.81,86.05,85.81,86.0,2000.0,85.81,86.05,85.81,86.0,2000.0
2012-07-26 14:40:00,86.0,86.16,86.0,86.1,6400.0,86.0,86.16,86.0,86.1,6400.0
2012-07-26 14:45:00,86.12,86.31,86.12,86.27,5400.0,86.12,86.31,86.12,86.27,5400.0
2012-07-26 14:50:00,86.28,86.37,86.19,86.37,10100.0,86.28,86.37,86.19,86.37,10100.0
2012-07-26 14:55:00,86.42,86.47,86.31,86.38,11600.0,86.42,86.47,86.31,86.38,11600.0
2012-07-26 15:00:00,86.37,86.44,86.23,86.23,10000.0,86.37,86.44,86.23,86.23,10000.0
2012-07-26 15:05:00,86.17,86.22,86.03,86.12,5700.0,86.17,86.22,86.03,86.12,5700.0
2012-07-26 15:10:00,86.07,86.25,86.06,86.24,5200.0,86.07,86.25,86.06,86.24,5200.0
2012-07-26 15:15:00,86.24,86.25,86.16,86.22,5900.0,86.24,86.25,86.16,86.22,5900.0
2012-07-26 15:20:00,86.22,86.32,86.09,86.32,8600.0,86.22,86.32,86.09,86.32,8600.0
2012-07-26 15:25:00,86.29,86.43,86.25,86.43,8300.0,86.29,86.43,86.25,86.43,8300.0
2012-07-26 15:30:00,86.43,86.56,86.36,86.46,9900.0,86.43,86.56,86.36,86.46,9900.0
2012-07-26 15:35:00,86.44,86.52,86.29,86.46,9800.0,86.44,86.52,86.29,86.46,9800.0
2012-07-26 15:40:00,86.46,86.72,86.45,86.54,12400.0,86.46,86.72,86.45,86.54,12400.0
2012-07-26 15:45:00,86.6,86.6,86.41,86.46,10200.0,86.6,86.6,86.41,86.46,10200.0
2012-07-26 15:50:00,86.45,86.45,86.2,86.24,20800.0,86.45,86.45,86.2,86.24,20800.0
2012-07-26 15:55:00,86.24,86.51,86.24,86.38,18700.0,86.24,86.51,86.24,86.38,18700.0
2012-07-27 09:30:00,86.36,87.06,85.5,86.36,12100.0,86.36,87.06,85.5,86.36,12100.0
2012-07-27 09:35:00,86.38,86.5,86.31,86.47,14800.0,86.38,86.5,86.31,86.47,14800.0
2012-07-27 09:40:00,86.52,86.62,85.8,85.89,8000.0,86.52,86.62,85.8,85.89,8000.0
2012-07-27 09:45:00,85.89,86.05,85.75,85.8,7900.0,85.89,86.05,85.75,85.8,7900.0
2012-07-27 09:50:00,85.78,86.08,85.78,86.01,8500.0,85.78,86.08,85.78,86.01,8500.0
2012-07-27 09:55:00,86.09,86.1,85.99,86.02,5800.0,86.09,86.1,85.99,86.02,5800.0
2012-07-27 10:00:00,86.01,86.43,85.78,86.32,10000.0,86.01,86.43,85.78,86.32,10000.0
2012-07-27 10:05:00,86.37,86.7,86.37,86.62,2300.0,86.37,86.7,86.37,86.62,2300.0
2012-07-27 10:10:00,86.63,86.63,86.45,86.45,1100.0,86.63,86.63,86.45,86.45,1100.0
2012-07-27 10:15:00,86.53,86.75,86.53,86.75,2800.0,86.53,86.75,86.53,86.75,2800.0
2012-07-27 10:20:00,86.76,86.9,86.63,86.67,2900.0,86.76,86.9,86.63,86.67,2900.0
2012-07-27 10:25:00,86.66,87.0,86.66,86.83,5600.0,86.66,87.0,86.66,86.83,5600.0
2012-07-27 10:30:00,86.75,87.05,86.75,86.95,2000.0,86.75,87.05,86.75,86.95,2000.0
2012-07-27 10:35:00,86.97,87.26,86.88,87.18,6100.0,86.97,87.26,86.88,87.18,6100.0
2012-07-27 10:40:00,87.28,87.36,87.26,87.31,2600.0,87.28,87.36,87.26,87.31,2600.0
2012-07-27 10:45:00,87.39,87.5,87.2,87.2,2900.0,87.39,87.5,87.2,87.2,2900.0
2012-07-27 10:50:00,87.22,87.26,87.19,87.2,1600.0,87.22,87.26,87.19,87.2,1600.0
2012-07-27 10:55:00,87.27,87.74,87.22,87.74,5700.0,87.27,87.74,87.22,87.74,5700.0
2012-07-27 11:00:00,87.68,88.07,87.68,87.77,7600.0,87.68,88.07,87.68,87.77,7600.0
2012-07-27 11:05:00,87.81,87.91,87.67,87.67,4200.0,87.81,87.91,87.67,87.67,4200.0
2012-07-27 11:10:00,87.69,87.69,87.43,87.43,1900.0,87.69,87.69,87.43,87.43,1900.0
2012-07-27 11:15:00,87.43,87.85,87.43,87.85,3000.0,87.43,87.85,87.43,87.85,3000.0
2012-07-27 11:20:00,87.94,87.94,87.69,87.84,1700.0,87.94,87.94,87.69,87.84,1700.0
2012-07-27 11:25:00,87.82,87.82,87.24,87.32,8400.0,87.82,87.82,87.24,87.32,8400.0
2012-07-27 11:30:00,87.3,87.32,87.26,87.29,9500.0,87.3,87.32,87.26,87.29,9500.0
2012-07-27 11:35:00,87.29,87.32,87.22,87.24,5100.0,87.29,87.32,87.22,87.24,5100.0
2012-07-27 11:40:00,87.26,87.32,87.19,87.28,3500.0,87.26,87.32,87.19,87.28,3500.0
2012-07-27 11:45:00,87.29,87.35,87.25,87.25,16300.0,87.29,87.35,87.25,87.25,16300.0
2012-07-27 11:50:00,87.28,87.33,87.28,87.32,7400.0,87.28,87.33,87.28,87.32,7400.0
2012-07-27 11:55:00,87.32,87.32,87.21,87.21,6400.0,87.32,87.32,87.21,87.21,6400.0
2012-07-27 12:00:00,87.22,87.32,87.21,87.32,1600.0,87.22,87.32,87.21,87.32,1600.0
2012-07-27 12:05:00,87.31,87.31,87.16,87.16,1100.0,87.31,87.31,87.16,87.16,1100.0
2012-07-27 12:10:00,87.21,87.32,87.19,87.31,2300.0,87.21,87.32,87.19,87.31,2300.0
2012-07-27 12:15:00,87.21,87.21,87.1,87.1,1200.0,87.21,87.21,87.1,87.1,1200.0
2012-07-27 12:20:00,87.15,87.22,86.89,86.89,14400.0,87.15,87.22,86.89,86.89,14400.0
2012-07-27 12:25:00,86.93,87.0,86.93,87.0,3300.0,86.93,87.0,86.93,87.0,3300.0
2012-07-27 12:30:00,87.0,87.0,86.97,87.0,6900.0,87.0,87.0,86.97,87.0,6900.0
2012-07-27 12:35:00,86.96,86.96,86.86,86.92,1600.0,86.96,86.96,86.86,86.92,1600.0
2012-07-27 12:40:00,86.92,86.97,86.92,86.97,600.0,86.92,86.97,86.92,86.97,600.0
2012-07-27 12:45:00,86.94,87.0,86.94,86.98,3000.0,86.94,87.0,86.94,86.98,3000.0
2012-07-27 12:50:00,87.0,87.0,86.98,86.99,1000.0,87.0,87.0,86.98,86.99,1000.0
2012-07-27 12:55:00,87.0,87.0,86.96,86.98,2300.0,87.0,87.0,86.96,86.98,2300.0
2012-07-27 13:00:00,87.0,87.0,86.88,86.91,2200.0,87.0,87.0,86.88,86.91,2200.0
2012-07-27 13:05:00,86.92,86.95,86.87,86.87,1600.0,86.92,86.95,86.87,86.87,1600.0
2012-07-27 13:10:00,86.86,86.93,86.85,86.93,900.0,86.86,86.93,86.85,86.93,900.0
2012-07-27 13:15:00,86.94,87.0,86.93,86.96,2600.0,86.94,87.0,86.93,86.96,2600.0
2012-07-27 13:20:00,86.94,87.0,86.91,86.91,800.0,86.94,87.0,86.91,86.91,800.0
2012-07-27 13:25:00,86.91,87.0,86.91,86.97,20900.0,86.91,87.0,86.91,86.97,20900.0
2012-07-27 13:30:00,86.98,87.2,86.87,87.17,14600.0,86.98,87.2,86.87,87.17,14600.0
2012-07-27 13:35:00,87.22,87.3,86.97,87.01,11200.0,87.22,87.3,86.97,87.01,11200.0
2012-07-27 13:40:00,87.26,87.45,87.19,87.24,6900.0,87.26,87.45,87.19,87.24,6900.0
2012-07-27 13:45:00,87.24,87.25,86.96,86.97,20000.0,87.24,87.25,86.96,86.97,20000.0
2012-07-27 13:50:00,86.9,87.0,86.89,87.0,3200.0,86.9,87.0,86.89,87.0,3200.0
2012-07-27 13:55:00,87.0,87.02,86.92,87.0,40700.0,87.0,87.02,86.92,87.0,40700.0
2012-07-27 14:00:00,86.96,87.01,86.9,87.0,3500.0,86.96,87.01,86.9,87.0,3500.0
2012-07-27 14:05:00,87.0,87.0,86.85,86.86,4600.0,87.0,87.0,86.85,86.86,4600.0
2012-07-27 14:10:00,86.87,86.87,86.74,86.83,5700.0,86.87,86.87,86.74,86.83,5700.0
2012-07-27 14:15:00,86.8,86.9,86.75,86.78,3300.0,86.8,86.9,86.75,86.78,3300.0
2012-07-27 14:20:00,86.79,86.9,86.52,86.69,10900.0,86.79,86.9,86.52,86.69,10900.0
2012-07-27 14:25:00,86.7,86.81,86.7,86.81,1400.0,86.7,86.81,86.7,86.81,1400.0
2012-07-27 14:30:00,86.83,86.99,86.83,86.99,2300.0,86.83,86.99,86.83,86.99,2300.0
2012-07-27 14:35:00,87.0,87.04,86.96,87.04,3700.0,87.0,87.04,86.96,87.04,3700.0
2012-07-27 14:40:00,87.04,87.11,86.97,87.11,3400.0,87.04,87.11,86.97,87.11,3400.0
2012-07-27 14:45:00,87.1,87.2,87.1,87.2,2000.0,87.1,87.2,87.1,87.2,2000.0
2012-07-27 14:50:00,87.17,87.24,87.17,87.23,3200.0,87.17,87.24,87.17,87.23,3200.0
2012-07-27 14:55:00,87.24,87.26,87.14,87.2,3300.0,87.24,87.26,87.14,87.2,3300.0
2012-07-27 15:00:00,87.25,87.36,87.2,87.31,3400.0,87.25,87.36,87.2,87.31,3400.0
2012-07-27 15:05:00,87.35,87.4,87.29,87.34,4200.0,87.35,87.4,87.29,87.34,4200.0
2012-07-27 15:10:00,87.34,87.39,87.28,87.3,1700.0,87.34,87.39,87.28,87.3,1700.0
2012-07-27 15:15:00,87.3,87.44,87.3,87.31,3500.0,87.3,87.44,87.3,87.31,3500.0
2012-07-27 15:20:00,87.31,87.54,87.27,87.51,6000.0,87.31,87.54,87.27,87.51,6000.0
2012-07-27 15:25:00,87.56,87.59,87.5,87.57,5300.0,87.56,87.59,87.5,87.57,5300.0
2012-07-27 15:30:00,87.56,87.67,87.46,87.61,9600.0,87.56,87.67,87.46,87.61,9600.0
2012-07-27 15:35:00,87.66,87.67,87.4,87.51,12500.0,87.66,87.67,87.4,87.51,12500.0
2012-07-27 15:40:00,87.53,87.68,87.48,87.56,8200.0,87.53,87.68,87.48,87.56,8200.0
2012-07-27 15:45:00,87.61,87.68,87.54,87.54,9500.0,87.61,87.68,87.54,87.54,9500.0
2012-07-27 15:50:00,87.53,87.58,87.23,87.32,13800.0,87.53,87.58,87.23,87.32,13800.0
2012-07-27 15:55:00,87.31,87.43,87.29,87.39,12300.0,87.31,87.43,87.29,87.39,12300.0
2012-07-30 09:30:00,87.81,87.91,87.38,87.85,5200.0,87.81,87.91,87.38,87.85,5200.0
2012-07-30 09:35:00,87.66,87.73,87.55,87.63,2800.0,87.66,87.73,87.55,87.63,2800.0
2012-07-30 09:40:00,87.58,87.73,87.52,87.73,8900.0,87.58,87.73,87.52,87.73,8900.0
2012-07-30 09:45:00,87.63,87.7,87.45,87.45,3700.0,87.63,87.7,87.45,87.45,3700.0
2012-07-30 09:50:00,87.44,87.44,87.21,87.29,4100.0,87.44,87.44,87.21,87.29,4100.0
2012-07-30 09:55:00,87.34,87.84,87.34,87.84,2800.0,87.34,87.84,87.34,87.84,2800.0
2012-07-30 10:00:00,87.9,88.16,87.87,88.15,2000.0,87.9,88.16,87.87,88.15,2000.0
2012-07-30 10:05:00,88.08,88.14,87.7,87.87,5100.0,88.08,88.14,87.7,87.87,5100.0
2012-07-30 10:10:00,87.83,88.0,87.83,87.98,4500.0,87.83,88.0,87.83,87.98,4500.0
2012-07-30 10:15:00,87.9,87.9,87.31,87.4,8400.0,87.9,87.9,87.31,87.4,8400.0
2012-07-30 10:20:00,87.35,87.77,87.35,87.77,3600.0,87.35,87.77,87.35,87.77,3600.0
2012-07-30 10:25:00,87.9,88.09,87.88,88.02,2600.0,87.9,88.09,87.88,88.02,2600.0
2012-07-30 10:30:00,87.82,87.94,87.53,87.53,3700.0,87.82,87.94,87.53,87.53,3700.0
2012-07-30 10:35:00,87.47,87.6,87.42,87.49,3200.0,87.47,87.6,87.42,87.49,3200.0
2012-07-30 10:40:00,87.41,87.43,87.14,87.3,5200.0,87.41,87.43,87.14,87.3,5200.0
2012-07-30 10:45:00,87.2,87.3,87.08,87.08,5200.0,87.2,87.3,87.08,87.08,5200.0
2012-07-30 10:50:00,87.05,87.15,87.0,87.11,2500.0,87.05,87.15,87.0,87.11,2500.0
2012-07-30 10:55:00,87.06,87.12,86.97,86.97,2000.0,87.06,87.12,86.97,86.97,2000.0
2012-07-30 11:00:00,86.97,87.15,86.96,87.15,1400.0,86.97,87.15,86.96,87.15,1400.0
2012-07-30 11:05:00,87.11,87.27,87.11,87.2,1500.0,87.11,87.27,87.11,87.2,1500.0
2012-07-30 11:10:00,87.22,87.32,87.13,87.13,1200.0,87.22,87.32,87.13,87.13,1200.0
2012-07-30 11:15:00,86.9,87.02,86.71,86.72,2800.0,86.9,87.02,86.71,86.72,2800.0
2012-07-30 11:20:00,86.81,86.88,86.67,86.87,4600.0,86.81,86.88,86.67,86.87,4600.0
2012-07-30 11:25:00,86.92,87.1,86.92,86.99,2200.0,86.92,87.1,86.92,86.99,2200.0
2012-07-30 11:30:00,87.04,87.09,86.98,86.98,1400.0,87.04,87.09,86.98,86.98,1400.0
2012-07-30 11:35:00,86.82,87.01,86.82,86.97,1300.0,86.82,87.01,86.82,86.97,1300.0
2012-07-30 11:40:00,86.97,87.02,86.75,86.85,1900.0,86.97,87.02,86.75,86.85,1900.0
2012-07-30 11:45:00,86.84,86.89,86.72,86.72,3900.0,86.84,86.89,86.72,86.72,3900.0
2012-07-30 11:50:00,86.75,86.78,86.67,86.73,1700.0,86.75,86.78,86.67,86.73,1700.0
2012-07-30 11:55:00,86.67,86.9,86.67,86.9,1200.0,86.67,86.9,86.67,86.9,1200.0
2012-07-30 12:00:00,86.88,86.92,86.8,86.83,5300.0,86.88,86.92,86.8,86.83,5300.0
2012-07-30 12:05:00,86.83,86.86,86.57,86.71,4900.0,86.83,86.86,86.57,86.71,4900.0
2012-07-30 12:10:00,86.75,86.87,86.7,86.83,3400.0,86.75,86.87,86.7,86.83,3400.0
2012-07-30 12:15:00,86.86,86.89,86.59,86.76,7700.0,86.86,86.89,86.59,86.76,7700.0
2012-07-30 12:20:00,87.02,87.05,86.79,86.95,3500.0,87.02,87.05,86.79,86.95,3500.0
2012-07-30 12:25:00,87.05,87.09,87.04,87.09,800.0,87.05,87.09,87.04,87.09,800.0
2012-07-30 12:30:00,87.06,87.19,87.02,87.19,6800.0,87.06,87.19,87.02,87.19,6800.0
2012-07-30 12:35:00,87.2,87.24,87.19,87.22,1000.0,87.2,87.24,87.19,87.22,1000.0
2012-07-30 12:40:00,87.2,87.49,87.2,87.49,4100.0,87.2,87.49,87.2,87.49,4100.0
2012-07-30 12:45:00,87.53,87.55,87.45,87.45,1000.0,87.53,87.55,87.45,87.45,1000.0
2012-07-30 12:50:00,87.35,87.52,87.32,87.41,2900.0,87.35,87.52,87.32,87.41,2900.0
2012-07-30 12:55:00,87.42,87.42,87.27,87.36,1000.0,87.42,87.42,87.27,87.36,1000.0
2012-07-30 13:00:00,87.39,87.39,87.23,87.29,1000.0,87.39,87.39,87.23,87.29,1000.0
2012-07-30 13:05:00,87.33,87.4,87.29,87.39,800.0,87.33,87.4,87.29,87.39,800.0
2012-07-30 13:10:00,87.34,87.4,87.28,87.4,1300.0,87.34,87.4,87.28,87.4,1300.0
2012-07-30 13:15:00,87.3,87.35,87.17,87.17,1400.0,87.3,87.35,87.17,87.17,1400.0
2012-07-30 13:20:00,87.15,87.52,87.15,87.52,3900.0,87.15,87.52,87.15,87.52,3900.0
2012-07-30 13:25:00,87.52,87.54,87.29,87.37,3400.0,87.52,87.54,87.29,87.37,3400.0
2012-07-30 13:30:00,87.38,87.73,87.38,87.7,4600.0,87.38,87.73,87.38,87.7,4600.0
2012-07-30 13:35:00,87.72,87.82,87.59,87.68,3100.0,87.72,87.82,87.59,87.68,3100.0
2012-07-30 13:40:00,87.7,87.7,87.51,87.51,1100.0,87.7,87.7,87.51,87.51,1100.0
2012-07-30 13:45:00,87.52,87.58,87.42,87.55,1700.0,87.52,87.58,87.42,87.55,1700.0
2012-07-30 13:50:00,87.54,87.63,87.4,87.53,3100.0,87.54,87.63,87.4,87.53,3100.0
2012-07-30 13:55:00,87.6,87.6,87.47,87.47,1200.0,87.6,87.6,87.47,87.47,1200.0
2012-07-30 14:00:00,87.34,87.36,87.26,87.28,2100.0,87.34,87.36,87.26,87.28,2100.0
2012-07-30 14:05:00,87.25,87.26,87.21,87.26,900.0,87.25,87.26,87.21,87.26,900.0
2012-07-30 14:10:00,87.23,87.52,87.17,87.42,8900.0,87.23,87.52,87.17,87.42,8900.0
2012-07-30 14:15:00,87.4,87.4,87.37,87.37,900.0,87.4,87.4,87.37,87.37,900.0
2012-07-30 14:20:00,87.42,87.43,86.89,86.89,8400.0,87.42,87.43,86.89,86.89,8400.0
2012-07-30 14:25:00,86.9,86.92,86.76,86.8,5500.0,86.9,86.92,86.76,86.8,5500.0
2012-07-30 14:30:00,86.83,86.85,86.67,86.68,6200.0,86.83,86.85,86.67,86.68,6200.0
2012-07-30 14:35:00,86.68,86.86,86.68,86.82,4300.0,86.68,86.86,86.68,86.82,4300.0
2012-07-30 14:40:00,86.82,87.07,86.82,87.02,2300.0,86.82,87.07,86.82,87.02,2300.0
2012-07-30 14:45:00,86.93,86.96,86.86,86.86,700.0,86.93,86.96,86.86,86.86,700.0
2012-07-30 14:50:00,86.95,86.96,86.84,86.89,1800.0,86.95,86.96,86.84,86.89,1800.0
2012-07-30 14:55:00,86.9,87.2,86.9,87.2,4000.0,86.9,87.2,86.9,87.2,4000.0
2012-07-30 15:00:00,87.15,87.2,87.13,87.19,2500.0,87.15,87.2,87.13,87.19,2500.0
2012-07-30 15:05:00,87.2,87.23,87.02,87.09,3800.0,87.2,87.23,87.02,87.09,3800.0
2012-07-30 15:10:00,87.05,87.1,86.85,86.93,14800.0,87.05,87.1,86.85,86.93,14800.0
2012-07-30 15:15:00,86.96,87.26,86.96,87.18,8800.0,86.96,87.26,86.96,87.18,8800.0
2012-07-30 15:20:00,87.13,87.28,87.04,87.28,2900.0,87.13,87.28,87.04,87.28,2900.0
2012-07-30 15:25:00,87.18,87.39,87.13,87.39,6700.0,87.18,87.39,87.13,87.39,6700.0
2012-07-30 15:30:00,87.37,87.53,87.26,87.28,6300.0,87.37,87.53,87.26,87.28,6300.0
2012-07-30 15:35:00,87.29,87.29,87.13,87.18,4000.0,87.29,87.29,87.13,87.18,4000.0
2012-07-30 15:40:00,87.18,87.4,87.17,87.27,5100.0,87.18,87.4,87.17,87.27,5100.0
2012-07-30 15:45:00,87.25,87.42,87.17,87.38,4700.0,87.25,87.42,87.17,87.38,4700.0
2012-07-30 15:50:00,87.4,87.56,87.31,87.41,15900.0,87.4,87.56,87.31,87.41,15900.0
2012-07-30 15:55:00,87.45,87.57,87.29,87.48,26800.0,87.45,87.57,87.29,87.48,26800.0
2012-07-31 09:30:00,87.45,87.45,86.0,86.63,12700.0,87.45,87.45,86.0,86.63,12700.0
2012-07-31 09:35:00,86.69,87.21,86.59,87.02,6700.0,86.69,87.21,86.59,87.02,6700.0
2012-07-31 09:40:00,87.0,87.47,87.0,87.46,5500.0,87.0,87.47,87.0,87.46,5500.0
2012-07-31 09:45:00,87.32,87.42,86.9,87.01,6000.0,87.32,87.42,86.9,87.01,6000.0
2012-07-31 09:50:00,87.01,87.29,87.0,87.17,5900.0,87.01,87.29,87.0,87.17,5900.0
2012-07-31 09:55:00,87.16,87.56,87.0,87.56,12200.0,87.16,87.56,87.0,87.56,12200.0
2012-07-31 10:00:00,87.55,88.11,86.95,87.31,63400.0,87.55,88.11,86.95,87.31,63400.0
2012-07-31 10:05:00,87.15,87.36,87.14,87.3,4500.0,87.15,87.36,87.14,87.3,4500.0
2012-07-31 10:10:00,87.12,87.32,87.0,87.14,14500.0,87.12,87.32,87.0,87.14,14500.0
2012-07-31 10:15:00,87.16,87.37,87.05,87.31,3100.0,87.16,87.37,87.05,87.31,3100.0
2012-07-31 10:20:00,87.3,87.3,87.09,87.28,7600.0,87.3,87.3,87.09,87.28,7600.0
2012-07-31 10:25:00,87.32,87.32,87.0,87.01,13000.0,87.32,87.32,87.0,87.01,13000.0
2012-07-31 10:30:00,87.02,87.31,87.0,87.19,11000.0,87.02,87.31,87.0,87.19,11000.0
2012-07-31 10:35:00,87.15,87.15,87.0,87.03,5600.0,87.15,87.15,87.0,87.03,5600.0
2012-07-31 10:40:00,87.0,87.1,87.0,87.0,6300.0,87.0,87.1,87.0,87.0,6300.0
2012-07-31 10:45:00,87.06,87.24,87.0,87.08,7400.0,87.06,87.24,87.0,87.08,7400.0
2012-07-31 10:50:00,87.14,87.24,87.09,87.24,3400.0,87.14,87.24,87.09,87.24,3400.0
2012-07-31 10:55:00,87.07,87.14,86.9,86.9,1300.0,87.07,87.14,86.9,86.9,1300.0
2012-07-31 11:00:00,86.78,86.88,86.69,86.69,2400.0,86.78,86.88,86.69,86.69,2400.0
2012-07-31 11:05:00,86.58,86.64,86.38,86.41,3600.0,86.58,86.64,86.38,86.41,3600.0
2012-07-31 11:10:00,86.4,86.71,86.32,86.71,8300.0,86.4,86.71,86.32,86.71,8300.0
2012-07-31 11:15:00,86.61,86.62,86.36,86.48,3300.0,86.61,86.62,86.36,86.48,3300.0
2012-07-31 11:20:00,86.57,86.82,86.43,86.68,7700.0,86.57,86.82,86.43,86.68,7700.0
2012-07-31 11:25:00,86.77,86.77,86.71,86.71,1900.0,86.77,86.77,86.71,86.71,1900.0
2012-07-31 11:30:00,86.63,86.74,86.49,86.53,5400.0,86.63,86.74,86.49,86.53,5400.0
2012-07-31 11:35:00,86.49,86.77,86.49,86.73,5300.0,86.49,86.77,86.49,86.73,5300.0
2012-07-31 11:40:00,86.71,86.81,86.64,86.72,1400.0,86.71,86.81,86.64,86.72,1400.0
2012-07-31 11:45:00,86.75,86.81,86.46,86.81,5300.0,86.75,86.81,86.46,86.81,5300.0
2012-07-31 11:50:00,86.72,86.76,86.66,86.76,500.0,86.72,86.76,86.66,86.76,500.0
2012-07-31 11:55:00,86.8,87.0,86.78,86.99,3400.0,86.8,87.0,86.78,86.99,3400.0
2012-07-31 12:00:00,86.92,86.92,86.59,86.8,14900.0,86.92,86.92,86.59,86.8,14900.0
2012-07-31 12:05:00,86.76,86.94,86.76,86.83,1800.0,86.76,86.94,86.76,86.83,1800.0
2012-07-31 12:10:00,86.92,86.92,86.66,86.83,1900.0,86.92,86.92,86.66,86.83,1900.0
2012-07-31 12:15:00,86.82,86.9,86.77,86.78,1900.0,86.82,86.9,86.77,86.78,1900.0
2012-07-31 12:20:00,86.87,87.05,86.83,87.05,8800.0,86.87,87.05,86.83,87.05,8800.0
2012-07-31 12:25:00,87.09,87.11,87.0,87.03,1900.0,87.09,87.11,87.0,87.03,1900.0
2012-07-31 12:30:00,87.01,87.03,86.81,86.87,2700.0,87.01,87.03,86.81,86.87,2700.0
2012-07-31 12:35:00,86.9,87.14,86.87,86.93,4500.0,86.9,87.14,86.87,86.93,4500.0
2012-07-31 12:40:00,86.87,86.88,86.57,86.83,6400.0,86.87,86.88,86.57,86.83,6400.0
2012-07-31 12:45:00,86.79,86.88,86.52,86.88,9000.0,86.79,86.88,86.52,86.88,9000.0
2012-07-31 12:50:00,86.79,86.79,86.47,86.55,4200.0,86.79,86.79,86.47,86.55,4200.0
2012-07-31 12:55:00,86.46,86.57,86.28,86.57,9100.0,86.46,86.57,86.28,86.57,9100.0
2012-07-31 13:00:00,86.57,86.74,86.52,86.6,13000.0,86.57,86.74,86.52,86.6,13000.0
2012-07-31 13:05:00,86.57,87.0,86.57,87.0,5600.0,86.57,87.0,86.57,87.0,5600.0
2012-07-31 13:10:00,86.98,87.0,86.57,86.59,4500.0,86.98,87.0,86.57,86.59,4500.0
2012-07-31 13:15:00,86.57,86.74,86.56,86.71,5100.0,86.57,86.74,86.56,86.71,5100.0
2012-07-31 13:20:00,86.67,86.84,86.45,86.63,40100.0,86.67,86.84,86.45,86.63,40100.0
2012-07-31 13:25:00,86.62,86.87,86.61,86.78,2900.0,86.62,86.87,86.61,86.78,2900.0
2012-07-31 13:30:00,86.74,86.74,86.39,86.39,1400.0,86.74,86.74,86.39,86.39,1400.0
2012-07-31 13:35:00,86.35,86.44,86.28,86.28,2800.0,86.35,86.44,86.28,86.28,2800.0
2012-07-31 13:40:00,86.31,86.33,86.03,86.07,4300.0,86.31,86.33,86.03,86.07,4300.0
2012-07-31 13:45:00,86.17,86.17,85.99,86.04,3800.0,86.17,86.17,85.99,86.04,3800.0
2012-07-31 13:50:00,86.13,86.13,86.06,86.07,2600.0,86.13,86.13,86.06,86.07,2600.0
2012-07-31 13:55:00,86.06,86.11,85.86,85.86,8000.0,86.06,86.11,85.86,85.86,8000.0
2012-07-31 14:00:00,85.9,86.01,85.82,85.82,7300.0,85.9,86.01,85.82,85.82,7300.0
2012-07-31 14:05:00,85.83,85.87,85.74,85.83,5800.0,85.83,85.87,85.74,85.83,5800.0
2012-07-31 14:10:00,85.84,86.01,85.83,85.83,12900.0,85.84,86.01,85.83,85.83,12900.0
2012-07-31 14:15:00,85.8,85.98,85.75,85.77,6800.0,85.8,85.98,85.75,85.77,6800.0
2012-07-31 14:20:00,85.75,85.89,85.68,85.89,5600.0,85.75,85.89,85.68,85.89,5600.0
2012-07-31 14:25:00,85.91,85.98,85.76,85.9,4700.0,85.91,85.98,85.76,85.9,4700.0
2012-07-31 14:30:00,85.87,85.96,85.69,85.76,7300.0,85.87,85.96,85.69,85.76,7300.0
2012-07-31 14:35:00,85.76,85.93,85.72,85.82,9800.0,85.76,85.93,85.72,85.82,9800.0
2012-07-31 14:40:00,85.79,85.87,85.73,85.79,7600.0,85.79,85.87,85.73,85.79,7600.0
2012-07-31 14:45:00,85.77,85.89,85.69,85.8,13600.0,85.77,85.89,85.69,85.8,13600.0
2012-07-31 14:50:00,85.83,85.9,85.73,85.82,11500.0,85.83,85.9,85.73,85.82,11500.0
2012-07-31 14:55:00,85.81,85.89,85.58,85.64,20700.0,85.81,85.89,85.58,85.64,20700.0
2012-07-31 15:00:00,85.64,85.68,85.44,85.47,12500.0,85.64,85.68,85.44,85.47,12500.0
2012-07-31 15:05:00,85.48,85.6,85.43,85.46,11400.0,85.48,85.6,85.43,85.46,11400.0
2012-07-31 15:10:00,85.45,85.55,85.33,85.38,6300.0,85.45,85.55,85.33,85.38,6300.0
2012-07-31 15:15:00,85.37,85.47,85.3,85.34,13600.0,85.37,85.47,85.3,85.34,13600.0
2012-07-31 15:20:00,85.36,85.36,85.04,85.2,32500.0,85.36,85.36,85.04,85.2,32500.0
2012-07-31 15:25:00,85.18,85.35,85.17,85.29,13200.0,85.18,85.35,85.17,85.29,13200.0
2012-07-31 15:30:00,85.31,85.42,85.29,85.39,14000.0,85.31,85.42,85.29,85.39,14000.0
2012-07-31 15:35:00,85.4,85.48,85.23,85.23,21800.0,85.4,85.48,85.23,85.23,21800.0
2012-07-31 15:40:00,85.23,85.23,84.86,85.07,36300.0,85.23,85.23,84.86,85.07,36300.0
2012-07-31 15:45:00,85.1,85.1,84.73,84.81,36300.0,85.1,85.1,84.73,84.81,36300.0
2012-07-31 15:50:00,84.82,85.0,84.63,84.76,53600.0,84.82,85.0,84.63,84.76,53600.0
2012-07-31 15:55:00,84.8,85.18,84.76,84.9,78800.0,84.8,85.18,84.76,84.9,78800.0
2012-08-01 09:30:00,85.03,85.92,85.03,85.84,6900.0,85.03,85.92,85.03,85.84,6900.0
2012-08-01 09:35:00,85.86,85.86,85.44,85.46,47900.0,85.86,85.86,85.44,85.46,47900.0
2012-08-01 09:40:00,85.5,85.57,85.16,85.31,8300.0,85.5,85.57,85.16,85.31,8300.0
2012-08-01 09:45:00,85.4,85.47,84.6,85.25,11800.0,85.4,85.47,84.6,85.25,11800.0
2012-08-01 09:50:00,85.25,85.63,85.23,85.57,22500.0,85.25,85.63,85.23,85.57,22500.0
2012-08-01 09:55:00,85.58,85.63,85.05,85.05,12100.0,85.58,85.63,85.05,85.05,12100.0
2012-08-01 10:00:00,85.0,85.3,84.85,85.07,6700.0,85.0,85.3,84.85,85.07,6700.0
2012-08-01 10:05:00,85.01,85.21,84.95,85.19,5400.0,85.01,85.21,84.95,85.19,5400.0
2012-08-01 10:10:00,85.16,85.5,85.11,85.21,21900.0,85.16,85.5,85.11,85.21,21900.0
2012-08-01 10:15:00,85.25,85.28,85.21,85.23,7000.0,85.25,85.28,85.21,85.23,7000.0
2012-08-01 10:20:00,85.2,85.25,84.62,84.62,7200.0,85.2,85.25,84.62,84.62,7200.0
2012-08-01 10:25:00,84.76,85.01,84.72,85.0,4800.0,84.76,85.01,84.72,85.0,4800.0
2012-08-01 10:30:00,85.01,85.07,84.88,85.04,8500.0,85.01,85.07,84.88,85.04,8500.0
2012-08-01 10:35:00,84.9,85.05,84.88,84.94,17000.0,84.9,85.05,84.88,84.94,17000.0
2012-08-01 10:40:00,85.01,85.04,84.9,84.99,4500.0,85.01,85.04,84.9,84.99,4500.0
2012-08-01 10:45:00,84.94,85.07,84.9,84.98,11300.0,84.94,85.07,84.9,84.98,11300.0
2012-08-01 10:50:00,84.97,85.07,84.91,85.0,3900.0,84.97,85.07,84.91,85.0,3900.0
2012-08-01 10:55:00,85.07,85.1,84.9,84.9,7000.0,85.07,85.1,84.9,84.9,7000.0
2012-08-01 11:00:00,84.92,84.95,84.88,84.91,23300.0,84.92,84.95,84.88,84.91,23300.0
2012-08-01 11:05:00,84.91,84.95,84.9,84.93,13000.0,84.91,84.95,84.9,84.93,13000.0
2012-08-01 11:10:00,84.93,84.95,84.89,84.9,9300.0,84.93,84.95,84.89,84.9,9300.0
2012-08-01 11:15:00,84.91,84.93,84.9,84.9,12800.0,84.91,84.93,84.9,84.9,12800.0
2012-08-01 11:20:00,84.9,84.94,84.9,84.94,15100.0,84.9,84.94,84.9,84.94,15100.0
2012-08-01 11:25:00,84.93,85.0,84.9,84.9,31000.0,84.93,85.0,84.9,84.9,31000.0
2012-08-01 11:30:00,84.94,85.21,84.9,85.08,21000.0,84.94,85.21,84.9,85.08,21000.0
2012-08-01 11:35:00,85.09,85.1,84.92,84.92,4000.0,85.09,85.1,84.92,84.92,4000.0
2012-08-01 11:40:00,84.92,84.95,84.7,84.7,2200.0,84.92,84.95,84.7,84.7,2200.0
2012-08-01 11:45:00,84.75,84.82,84.48,84.57,24900.0,84.75,84.82,84.48,84.57,24900.0
2012-08-01 11:50:00,84.57,84.68,84.46,84.68,1700.0,84.57,84.68,84.46,84.68,1700.0
2012-08-01 11:55:00,84.68,84.72,84.62,84.72,4000.0,84.68,84.72,84.62,84.72,4000.0
2012-08-01 12:00:00,84.63,84.75,84.63,84.74,3000.0,84.63,84.75,84.63,84.74,3000.0
2012-08-01 12:05:00,84.73,84.73,84.69,84.73,700.0,84.73,84.73,84.69,84.73,700.0
2012-08-01 12:10:00,84.73,84.73,84.66,84.66,1800.0,84.73,84.73,84.66,84.66,1800.0
2012-08-01 12:15:00,84.63,84.71,84.6,84.71,3400.0,84.63,84.71,84.6,84.71,3400.0
2012-08-01 12:20:00,84.69,84.81,84.69,84.81,2900.0,84.69,84.81,84.69,84.81,2900.0
2012-08-01 12:25:00,84.81,84.87,84.77,84.77,1300.0,84.81,84.87,84.77,84.77,1300.0
2012-08-01 12:30:00,84.82,84.85,84.75,84.76,14700.0,84.82,84.85,84.75,84.76,14700.0
2012-08-01 12:35:00,84.81,84.81,84.62,84.69,7600.0,84.81,84.81,84.62,84.69,7600.0
2012-08-01 12:40:00,84.69,84.87,84.69,84.84,2700.0,84.69,84.87,84.69,84.84,2700.0
2012-08-01 12:45:00,84.81,85.05,84.77,84.86,24000.0,84.81,85.05,84.77,84.86,24000.0
2012-08-01 12:50:00,84.85,84.89,84.85,84.88,1300.0,84.85,84.89,84.85,84.88,1300.0
2012-08-01 12:55:00,84.82,84.88,84.8,84.81,1400.0,84.82,84.88,84.8,84.81,1400.0
2012-08-01 13:00:00,84.81,84.94,84.81,84.94,5300.0,84.81,84.94,84.81,84.94,5300.0
2012-08-01 13:05:00,84.9,84.93,84.81,84.88,2500.0,84.9,84.93,84.81,84.88,2500.0
2012-08-01 13:10:00,84.79,84.91,84.71,84.82,37100.0,84.79,84.91,84.71,84.82,37100.0
2012-08-01 13:15:00,84.82,84.82,84.43,84.52,56600.0,84.82,84.82,84.43,84.52,56600.0
2012-08-01 13:20:00,84.43,84.56,84.27,84.54,7600.0,84.43,84.56,84.27,84.54,7600.0
2012-08-01 13:25:00,84.54,84.55,84.18,84.29,5100.0,84.54,84.55,84.18,84.29,5100.0
2012-08-01 13:30:00,84.23,84.28,84.12,84.28,13300.0,84.23,84.28,84.12,84.28,13300.0
2012-08-01 13:35:00,84.23,84.23,84.1,84.13,3700.0,84.23,84.23,84.1,84.13,3700.0
2012-08-01 13:40:00,84.13,84.2,84.05,84.2,3100.0,84.13,84.2,84.05,84.2,3100.0
2012-08-01 13:45:00,84.22,84.31,84.16,84.24,1500.0,84.22,84.31,84.16,84.24,1500.0
2012-08-01 13:50:00,84.22,84.38,84.19,84.38,2400.0,84.22,84.38,84.19,84.38,2400.0
2012-08-01 13:55:00,84.38,84.49,84.31,84.42,10500.0,84.38,84.49,84.31,84.42,10500.0
2012-08-01 14:00:00,84.43,84.5,84.36,84.43,3100.0,84.43,84.5,84.36,84.43,3100.0
2012-08-01 14:05:00,84.4,84.49,84.34,84.34,3100.0,84.4,84.49,84.34,84.34,3100.0
2012-08-01 14:10:00,84.33,84.56,84.21,84.33,19500.0,84.33,84.56,84.21,84.33,19500.0
2012-08-01 14:15:00,84.23,84.33,84.11,84.21,7000.0,84.23,84.33,84.11,84.21,7000.0
2012-08-01 14:20:00,84.13,84.3,84.1,84.16,14200.0,84.13,84.3,84.1,84.16,14200.0
2012-08-01 14:25:00,84.16,84.31,84.1,84.28,14600.0,84.16,84.31,84.1,84.28,14600.0
2012-08-01 14:30:00,84.34,84.34,84.1,84.17,4300.0,84.34,84.34,84.1,84.17,4300.0
2012-08-01 14:35:00,84.17,84.3,84.16,84.17,3700.0,84.17,84.3,84.16,84.17,3700.0
2012-08-01 14:40:00,84.13,84.21,84.1,84.1,2500.0,84.13,84.21,84.1,84.1,2500.0
2012-08-01 14:45:00,84.1,84.19,84.1,84.19,3300.0,84.1,84.19,84.1,84.19,3300.0
2012-08-01 14:50:00,84.23,84.3,84.2,84.29,5100.0,84.23,84.3,84.2,84.29,5100.0
2012-08-01 14:55:00,84.23,84.3,84.2,84.23,13300.0,84.23,84.3,84.2,84.23,13300.0
2012-08-01 15:00:00,84.23,84.28,84.2,84.28,1700.0,84.23,84.28,84.2,84.28,1700.0
2012-08-01 15:05:00,84.28,84.32,84.25,84.3,24000.0,84.28,84.32,84.25,84.3,24000.0
2012-08-01 15:10:00,84.3,84.39,84.21,84.37,11000.0,84.3,84.39,84.21,84.37,11000.0
2012-08-01 15:15:00,84.37,84.57,84.24,84.57,11900.0,84.37,84.57,84.24,84.57,11900.0
2012-08-01 15:20:00,84.51,84.55,84.43,84.55,13400.0,84.51,84.55,84.43,84.55,13400.0
2012-08-01 15:25:00,84.55,84.66,84.48,84.63,12400.0,84.55,84.66,84.48,84.63,12400.0
2012-08-01 15:30:00,84.62,84.65,84.36,84.37,51000.0,84.62,84.65,84.36,84.37,51000.0
2012-08-01 15:35:00,84.45,84.45,83.77,83.88,57700.0,84.45,84.45,83.77,83.88,57700.0
2012-08-01 15:40:00,83.88,83.88,83.73,83.82,22400.0,83.88,83.88,83.73,83.82,22400.0
2012-08-01 15:45:00,83.7,83.78,83.37,83.72,33800.0,83.7,83.78,83.37,83.72,33800.0
2012-08-01 15:50:00,83.72,83.87,83.4,83.73,27500.0,83.72,83.87,83.4,83.73,27500.0
2012-08-01 15:55:00,83.79,83.83,83.51,83.81,24300.0,83.79,83.83,83.51,83.81,24300.0
2012-08-02 09:30:00,83.3,84.23,82.64,84.23,21500.0,83.3,84.23,82.64,84.23,21500.0
2012-08-02 09:35:00,84.23,84.84,83.98,84.66,10700.0,84.23,84.84,83.98,84.66,10700.0
2012-08-02 09:40:00,84.54,84.86,84.37,84.86,6400.0,84.54,84.86,84.37,84.86,6400.0
2012-08-02 09:45:00,84.87,85.76,84.87,85.63,32000.0,84.87,85.76,84.87,85.63,32000.0
2012-08-02 09:50:00,85.77,85.88,85.44,85.78,27700.0,85.77,85.88,85.44,85.78,27700.0
2012-08-02 09:55:00,85.83,86.24,85.4,85.51,14100.0,85.83,86.24,85.4,85.51,14100.0
2012-08-02 10:00:00,85.6,85.67,85.18,85.49,28400.0,85.6,85.67,85.18,85.49,28400.0
2012-08-02 10:05:00,85.49,86.06,85.38,85.94,32400.0,85.49,86.06,85.38,85.94,32400.0
2012-08-02 10:10:00,85.91,86.31,85.91,86.23,3900.0,85.91,86.31,85.91,86.23,3900.0
2012-08-02 10:15:00,86.23,86.23,85.84,85.87,4700.0,86.23,86.23,85.84,85.87,4700.0
2012-08-02 10:20:00,85.89,85.97,85.84,85.95,3000.0,85.89,85.97,85.84,85.95,3000.0
2012-08-02 10:25:00,85.93,86.03,85.79,85.79,5000.0,85.93,86.03,85.79,85.79,5000.0
2012-08-02 10:30:00,85.77,85.87,85.63,85.73,17500.0,85.77,85.87,85.63,85.73,17500.0
2012-08-02 10:35:00,85.72,85.86,85.63,85.79,4700.0,85.72,85.86,85.63,85.79,4700.0
2012-08-02 10:40:00,85.79,85.91,85.57,85.66,23500.0,85.79,85.91,85.57,85.66,23500.0
2012-08-02 10:45:00,85.64,85.92,85.57,85.89,2200.0,85.64,85.92,85.57,85.89,2200.0
2012-08-02 10:50:00,85.89,86.01,85.87,85.87,4800.0,85.89,86.01,85.87,85.87,4800.0
2012-08-02 10:55:00,85.81,85.81,85.57,85.67,9600.0,85.81,85.81,85.57,85.67,9600.0
2012-08-02 11:00:00,85.61,85.76,85.12,85.12,11300.0,85.61,85.76,85.12,85.12,11300.0
2012-08-02 11:05:00,85.2,85.35,85.03,85.19,3900.0,85.2,85.35,85.03,85.19,3900.0
2012-08-02 11:10:00,84.99,85.1,84.98,85.08,1300.0,84.99,85.1,84.98,85.08,1300.0
2012-08-02 11:15:00,85.03,85.09,84.91,84.99,2200.0,85.03,85.09,84.91,84.99,2200.0
2012-08-02 11:20:00,84.95,84.95,84.6,84.6,3900.0,84.95,84.95,84.6,84.6,3900.0
2012-08-02 11:25:00,84.72,85.1,84.52,85.1,2900.0,84.72,85.1,84.52,85.1,2900.0
2012-08-02 11:30:00,85.09,85.09,84.81,84.88,2600.0,85.09,85.09,84.81,84.88,2600.0
2012-08-02 11:35:00,84.87,85.05,84.87,84.9,2500.0,84.87,85.05,84.87,84.9,2500.0
2012-08-02 11:40:00,84.9,84.92,84.71,84.74,16200.0,84.9,84.92,84.71,84.74,16200.0
2012-08-02 11:45:00,84.66,84.83,84.62,84.62,1600.0,84.66,84.83,84.62,84.62,1600.0
2012-08-02 11:50:00,84.75,84.83,84.5,84.63,8500.0,84.75,84.83,84.5,84.63,8500.0
2012-08-02 11:55:00,84.53,84.77,84.5,84.7,5300.0,84.53,84.77,84.5,84.7,5300.0
2012-08-02 12:00:00,84.7,84.87,84.63,84.78,8200.0,84.7,84.87,84.63,84.78,8200.0
2012-08-02 12:05:00,84.71,84.86,84.65,84.73,4300.0,84.71,84.86,84.65,84.73,4300.0
2012-08-02 12:10:00,84.78,84.85,84.75,84.8,1600.0,84.78,84.85,84.75,84.8,1600.0
2012-08-02 12:15:00,84.79,84.84,84.66,84.74,2200.0,84.79,84.84,84.66,84.74,2200.0
2012-08-02 12:20:00,84.68,84.84,84.61,84.72,5700.0,84.68,84.84,84.61,84.72,5700.0
2012-08-02 12:25:00,84.71,84.72,84.58,84.64,3400.0,84.71,84.72,84.58,84.64,3400.0
2012-08-02 12:30:00,84.72,84.72,84.46,84.48,5100.0,84.72,84.72,84.46,84.48,5100.0
2012-08-02 12:35:00,84.49,84.67,84.45,84.67,3500.0,84.49,84.67,84.45,84.67,3500.0
2012-08-02 12:40:00,84.7,84.81,84.67,84.67,2300.0,84.7,84.81,84.67,84.67,2300.0
2012-08-02 12:45:00,84.66,84.68,84.55,84.63,1800.0,84.66,84.68,84.55,84.63,1800.0
2012-08-02 12:50:00,84.66,84.7,84.55,84.55,1900.0,84.66,84.7,84.55,84.55,1900.0
2012-08-02 12:55:00,84.6,84.87,84.57,84.74,5800.0,84.6,84.87,84.57,84.74,5800.0
2012-08-02 13:00:00,84.75,84.8,84.5,84.5,3700.0,84.75,84.8,84.5,84.5,3700.0
2012-08-02 13:05:00,84.53,84.81,84.52,84.81,2800.0,84.53,84.81,84.52,84.81,2800.0
2012-08-02 13:10:00,84.81,84.97,84.76,84.95,14700.0,84.81,84.97,84.76,84.95,14700.0
2012-08-02 13:15:00,84.89,84.89,84.71,84.81,13700.0,84.89,84.89,84.71,84.81,13700.0
2012-08-02 13:20:00,84.84,84.85,84.52,84.52,2000.0,84.84,84.85,84.52,84.52,2000.0
2012-08-02 13:25:00,84.56,84.6,84.54,84.6,1000.0,84.56,84.6,84.54,84.6,1000.0
2012-08-02 13:30:00,84.57,84.75,84.54,84.75,4800.0,84.57,84.75,84.54,84.75,4800.0
2012-08-02 13:35:00,84.77,84.79,84.66,84.74,9800.0,84.77,84.79,84.66,84.74,9800.0
2012-08-02 13:40:00,84.79,85.16,84.79,85.14,3900.0,84.79,85.16,84.79,85.14,3900.0
2012-08-02 13:45:00,85.1,85.15,85.03,85.08,10100.0,85.1,85.15,85.03,85.08,10100.0
2012-08-02 13:50:00,85.06,85.17,85.01,85.11,4600.0,85.06,85.17,85.01,85.11,4600.0
2012-08-02 13:55:00,85.14,85.19,84.97,85.0,4100.0,85.14,85.19,84.97,85.0,4100.0
2012-08-02 14:00:00,84.93,85.13,84.93,85.13,6500.0,84.93,85.13,84.93,85.13,6500.0
2012-08-02 14:05:00,85.11,85.18,85.06,85.12,3000.0,85.11,85.18,85.06,85.12,3000.0
2012-08-02 14:10:00,85.12,85.12,84.97,85.09,5200.0,85.12,85.12,84.97,85.09,5200.0
2012-08-02 14:15:00,85.08,85.08,84.9,84.96,9700.0,85.08,85.08,84.9,84.96,9700.0
2012-08-02 14:20:00,85.01,85.13,85.01,85.13,2000.0,85.01,85.13,85.01,85.13,2000.0
2012-08-02 14:25:00,85.1,85.54,85.05,85.41,17300.0,85.1,85.54,85.05,85.41,17300.0
2012-08-02 14:30:00,85.41,85.89,85.31,85.73,53700.0,85.41,85.89,85.31,85.73,53700.0
2012-08-02 14:35:00,85.64,85.98,85.64,85.97,6300.0,85.64,85.98,85.64,85.97,6300.0
2012-08-02 14:40:00,85.94,85.94,85.72,85.76,11900.0,85.94,85.94,85.72,85.76,11900.0
2012-08-02 14:45:00,85.72,85.81,85.5,85.55,4500.0,85.72,85.81,85.5,85.55,4500.0
2012-08-02 14:50:00,85.53,85.61,85.44,85.48,8200.0,85.53,85.61,85.44,85.48,8200.0
2012-08-02 14:55:00,85.51,85.54,85.39,85.39,8600.0,85.51,85.54,85.39,85.39,8600.0
2012-08-02 15:00:00,85.47,85.5,85.35,85.5,7200.0,85.47,85.5,85.35,85.5,7200.0
2012-08-02 15:05:00,85.48,85.49,85.34,85.47,8600.0,85.48,85.49,85.34,85.47,8600.0
2012-08-02 15:10:00,85.43,85.5,85.25,85.28,8800.0,85.43,85.5,85.25,85.28,8800.0
2012-08-02 15:15:00,85.27,85.34,85.01,85.21,7800.0,85.27,85.34,85.01,85.21,7800.0
2012-08-02 15:20:00,85.21,85.39,85.12,85.17,8400.0,85.21,85.39,85.12,85.17,8400.0
2012-08-02 15:25:00,85.27,85.36,85.13,85.27,6200.0,85.27,85.36,85.13,85.27,6200.0
2012-08-02 15:30:00,85.29,85.44,85.21,85.41,7600.0,85.29,85.44,85.21,85.41,7600.0
2012-08-02 15:35:00,85.39,85.4,85.21,85.24,9800.0,85.39,85.4,85.21,85.24,9800.0
2012-08-02 15:40:00,85.22,85.26,84.88,84.93,18800.0,85.22,85.26,84.88,84.93,18800.0
2012-08-02 15:45:00,84.92,85.1,84.9,85.1,15100.0,84.92,85.1,84.9,85.1,15100.0
2012-08-02 15:50:00,85.1,85.22,84.94,85.22,20700.0,85.1,85.22,84.94,85.22,20700.0
2012-08-02 15:55:00,85.22,85.61,85.18,85.54,47700.0,85.22,85.61,85.18,85.54,47700.0
2012-08-03 09:30:00,86.68,86.84,86.39,86.81,12600.0,86.68,86.84,86.39,86.81,12600.0
2012-08-03 09:35:00,86.73,87.12,86.61,86.82,11400.0,86.73,87.12,86.61,86.82,11400.0
2012-08-03 09:40:00,86.83,86.84,86.65,86.79,5700.0,86.83,86.84,86.65,86.79,5700.0
2012-08-03 09:45:00,86.89,87.2,86.76,86.76,14700.0,86.89,87.2,86.76,86.76,14700.0
2012-08-03 09:50:00,86.76,86.99,86.57,86.99,15200.0,86.76,86.99,86.57,86.99,15200.0
2012-08-03 09:55:00,87.06,87.2,86.92,87.05,7900.0,87.06,87.2,86.92,87.05,7900.0
2012-08-03 10:00:00,87.08,87.25,87.08,87.25,4400.0,87.08,87.25,87.08,87.25,4400.0
2012-08-03 10:05:00,87.28,87.41,87.2,87.22,4500.0,87.28,87.41,87.2,87.22,4500.0
2012-08-03 10:10:00,87.29,87.43,87.11,87.4,6500.0,87.29,87.43,87.11,87.4,6500.0
2012-08-03 10:15:00,87.35,87.37,87.11,87.29,5300.0,87.35,87.37,87.11,87.29,5300.0
2012-08-03 10:20:00,87.31,87.45,87.3,87.4,4100.0,87.31,87.45,87.3,87.4,4100.0
2012-08-03 10:25:00,87.4,87.4,86.94,87.19,27800.0,87.4,87.4,86.94,87.19,27800.0
2012-08-03 10:30:00,87.19,87.19,86.85,86.95,7600.0,87.19,87.19,86.85,86.95,7600.0
2012-08-03 10:35:00,87.13,87.13,86.95,87.02,1300.0,87.13,87.13,86.95,87.02,1300.0
2012-08-03 10:40:00,87.09,87.34,87.09,87.25,2500.0,87.09,87.34,87.09,87.25,2500.0
2012-08-03 10:45:00,87.22,87.38,86.95,86.95,2500.0,87.22,87.38,86.95,86.95,2500.0
2012-08-03 10:50:00,87.0,87.0,86.77,86.82,3000.0,87.0,87.0,86.77,86.82,3000.0
2012-08-03 10:55:00,86.87,87.04,86.83,87.04,1300.0,86.87,87.04,86.83,87.04,1300.0
2012-08-03 11:00:00,87.06,87.09,86.91,87.03,2700.0,87.06,87.09,86.91,87.03,2700.0
2012-08-03 11:05:00,87.07,87.2,87.0,87.19,2400.0,87.07,87.2,87.0,87.19,2400.0
2012-08-03 11:10:00,87.17,87.38,87.17,87.22,7300.0,87.17,87.38,87.17,87.22,7300.0
2012-08-03 11:15:00,87.25,87.38,87.19,87.31,5900.0,87.25,87.38,87.19,87.31,5900.0
2012-08-03 11:20:00,87.25,87.47,87.25,87.47,4600.0,87.25,87.47,87.25,87.47,4600.0
2012-08-03 11:25:00,87.45,87.59,87.35,87.55,9400.0,87.45,87.59,87.35,87.55,9400.0
2012-08-03 11:30:00,87.55,87.57,86.83,86.83,5600.0,87.55,87.57,86.83,86.83,5600.0
2012-08-03 11:35:00,86.79,86.87,86.57,86.58,9000.0,86.79,86.87,86.57,86.58,9000.0
2012-08-03 11:40:00,86.56,86.76,86.37,86.53,9000.0,86.56,86.76,86.37,86.53,9000.0
2012-08-03 11:45:00,86.45,86.64,86.36,86.36,8500.0,86.45,86.64,86.36,86.36,8500.0
2012-08-03 11:50:00,86.35,86.44,86.25,86.25,8000.0,86.35,86.44,86.25,86.25,8000.0
2012-08-03 11:55:00,86.24,86.55,86.24,86.55,3400.0,86.24,86.55,86.24,86.55,3400.0
2012-08-03 12:00:00,86.49,86.58,86.38,86.38,3700.0,86.49,86.58,86.38,86.38,3700.0
2012-08-03 12:05:00,86.37,86.45,86.36,86.36,6300.0,86.37,86.45,86.36,86.36,6300.0
2012-08-03 12:10:00,86.36,86.44,86.36,86.36,6400.0,86.36,86.44,86.36,86.36,6400.0
2012-08-03 12:15:00,86.36,86.57,86.36,86.57,4600.0,86.36,86.57,86.36,86.57,4600.0
2012-08-03 12:20:00,86.6,86.69,86.56,86.58,2500.0,86.6,86.69,86.56,86.58,2500.0
2012-08-03 12:25:00,86.6,86.66,86.49,86.57,3500.0,86.6,86.66,86.49,86.57,3500.0
2012-08-03 12:30:00,86.61,86.61,86.44,86.44,2800.0,86.61,86.61,86.44,86.44,2800.0
2012-08-03 12:35:00,86.45,86.63,86.44,86.57,3600.0,86.45,86.63,86.44,86.57,3600.0
2012-08-03 12:40:00,86.57,86.63,86.51,86.53,2700.0,86.57,86.63,86.51,86.53,2700.0
2012-08-03 12:45:00,86.58,86.64,86.51,86.58,4800.0,86.58,86.64,86.51,86.58,4800.0
2012-08-03 12:50:00,86.6,86.6,86.42,86.6,4500.0,86.6,86.6,86.42,86.6,4500.0
2012-08-03 12:55:00,86.62,86.63,86.34,86.34,2600.0,86.62,86.63,86.34,86.34,2600.0
2012-08-03 13:00:00,86.33,86.61,86.33,86.6,1400.0,86.33,86.61,86.33,86.6,1400.0
2012-08-03 13:05:00,86.6,86.61,86.38,86.41,4300.0,86.6,86.61,86.38,86.41,4300.0
2012-08-03 13:10:00,86.38,86.38,86.04,86.04,4200.0,86.38,86.38,86.04,86.04,4200.0
2012-08-03 13:15:00,86.07,86.29,86.07,86.15,11000.0,86.07,86.29,86.07,86.15,11000.0
2012-08-03 13:20:00,86.1,86.27,86.1,86.14,15000.0,86.1,86.27,86.1,86.14,15000.0
2012-08-03 13:25:00,86.13,86.27,86.13,86.23,13300.0,86.13,86.27,86.13,86.23,13300.0
2012-08-03 13:30:00,86.22,86.39,86.17,86.39,6000.0,86.22,86.39,86.17,86.39,6000.0
2012-08-03 13:35:00,86.47,86.86,86.41,86.79,18000.0,86.47,86.86,86.41,86.79,18000.0
2012-08-03 13:40:00,86.84,87.01,86.79,86.94,16900.0,86.84,87.01,86.79,86.94,16900.0
2012-08-03 13:45:00,86.95,87.13,86.95,87.08,6300.0,86.95,87.13,86.95,87.08,6300.0
2012-08-03 13:50:00,87.12,87.17,87.01,87.16,23900.0,87.12,87.17,87.01,87.16,23900.0
2012-08-03 13:55:00,87.13,87.14,86.66,86.72,25600.0,87.13,87.14,86.66,86.72,25600.0
2012-08-03 14:00:00,86.73,86.86,86.72,86.79,2300.0,86.73,86.86,86.72,86.79,2300.0
2012-08-03 14:05:00,86.84,87.06,86.84,87.06,2100.0,86.84,87.06,86.84,87.06,2100.0
2012-08-03 14:10:00,87.05,87.12,87.05,87.09,2300.0,87.05,87.12,87.05,87.09,2300.0
2012-08-03 14:15:00,87.11,87.16,87.09,87.14,1800.0,87.11,87.16,87.09,87.14,1800.0
2012-08-03 14:20:00,87.19,87.36,87.19,87.36,2400.0,87.19,87.36,87.19,87.36,2400.0
2012-08-03 14:25:00,87.3,87.3,87.11,87.25,2600.0,87.3,87.3,87.11,87.25,2600.0
2012-08-03 14:30:00,87.28,87.38,87.13,87.13,3700.0,87.28,87.38,87.13,87.13,3700.0
2012-08-03 14:35:00,87.12,87.23,87.12,87.2,5800.0,87.12,87.23,87.12,87.2,5800.0
2012-08-03 14:40:00,87.26,87.26,87.06,87.17,3400.0,87.26,87.26,87.06,87.17,3400.0
2012-08-03 14:45:00,87.28,87.28,87.14,87.26,2600.0,87.28,87.28,87.14,87.26,2600.0
2012-08-03 14:50:00,87.27,87.29,86.98,87.01,14200.0,87.27,87.29,86.98,87.01,14200.0
2012-08-03 14:55:00,87.05,87.15,87.04,87.15,2900.0,87.05,87.15,87.04,87.15,2900.0
2012-08-03 15:00:00,87.1,87.32,87.1,87.32,7500.0,87.1,87.32,87.1,87.32,7500.0
2012-08-03 15:05:00,87.35,87.51,87.3,87.49,11900.0,87.35,87.51,87.3,87.49,11900.0
2012-08-03 15:10:00,87.48,87.69,87.32,87.69,17000.0,87.48,87.69,87.32,87.69,17000.0
2012-08-03 15:15:00,87.69,87.75,87.56,87.71,10000.0,87.69,87.75,87.56,87.71,10000.0
2012-08-03 15:20:00,87.68,87.87,87.68,87.82,11500.0,87.68,87.87,87.68,87.82,11500.0
2012-08-03 15:25:00,87.83,87.98,87.7,87.7,13700.0,87.83,87.98,87.7,87.7,13700.0
2012-08-03 15:30:00,87.76,87.91,87.68,87.8,16300.0,87.76,87.91,87.68,87.8,16300.0
2012-08-03 15:35:00,87.85,87.86,87.61,87.82,12900.0,87.85,87.86,87.61,87.82,12900.0
2012-08-03 15:40:00,87.83,87.99,87.54,87.85,18700.0,87.83,87.99,87.54,87.85,18700.0
2012-08-03 15:45:00,87.79,87.79,87.53,87.64,20900.0,87.79,87.79,87.53,87.64,20900.0
2012-08-03 15:50:00,87.7,87.95,87.64,87.89,23500.0,87.7,87.95,87.64,87.89,23500.0
2012-08-03 15:55:00,87.86,87.93,87.76,87.79,29700.0,87.86,87.93,87.76,87.79,29700.0
2012-08-06 09:30:00,87.33,87.75,87.0,87.34,8300.0,87.33,87.75,87.0,87.34,8300.0
2012-08-06 09:35:00,87.47,88.04,87.38,87.77,16900.0,87.47,88.04,87.38,87.77,16900.0
2012-08-06 09:40:00,87.78,87.78,87.55,87.65,3100.0,87.78,87.78,87.55,87.65,3100.0
2012-08-06 09:45:00,87.55,87.7,87.55,87.57,3300.0,87.55,87.7,87.55,87.57,3300.0
2012-08-06 09:50:00,87.58,87.95,87.58,87.89,8700.0,87.58,87.95,87.58,87.89,8700.0
2012-08-06 09:55:00,87.92,88.0,87.67,87.67,9100.0,87.92,88.0,87.67,87.67,9100.0
2012-08-06 10:00:00,87.65,87.86,87.56,87.84,3000.0,87.65,87.86,87.56,87.84,3000.0
2012-08-06 10:05:00,87.86,87.94,87.84,87.91,2300.0,87.86,87.94,87.84,87.91,2300.0
2012-08-06 10:10:00,87.93,87.93,87.61,87.61,3500.0,87.93,87.93,87.61,87.61,3500.0
2012-08-06 10:15:00,87.69,87.79,87.6,87.71,9100.0,87.69,87.79,87.6,87.71,9100.0
2012-08-06 10:20:00,87.66,87.71,87.55,87.59,11100.0,87.66,87.71,87.55,87.59,11100.0
2012-08-06 10:25:00,87.5,87.6,87.5,87.59,5600.0,87.5,87.6,87.5,87.59,5600.0
2012-08-06 10:30:00,87.6,87.9,87.59,87.72,18500.0,87.6,87.9,87.59,87.72,18500.0
2012-08-06 10:35:00,87.63,87.65,87.49,87.49,2300.0,87.63,87.65,87.49,87.49,2300.0
2012-08-06 10:40:00,87.52,87.59,87.52,87.59,200.0,87.52,87.59,87.52,87.59,200.0
2012-08-06 10:45:00,87.54,87.59,87.45,87.59,2800.0,87.54,87.59,87.45,87.59,2800.0
2012-08-06 10:50:00,87.6,87.66,87.56,87.56,400.0,87.6,87.66,87.56,87.56,400.0
2012-08-06 10:55:00,87.59,87.64,87.45,87.45,4000.0,87.59,87.64,87.45,87.45,4000.0
2012-08-06 11:00:00,87.5,87.54,87.45,87.54,3200.0,87.5,87.54,87.45,87.54,3200.0
2012-08-06 11:05:00,87.54,87.54,87.4,87.43,2800.0,87.54,87.54,87.4,87.43,2800.0
2012-08-06 11:10:00,87.44,87.5,87.34,87.5,9300.0,87.44,87.5,87.34,87.5,9300.0
2012-08-06 11:15:00,87.48,87.57,87.46,87.54,4300.0,87.48,87.57,87.46,87.54,4300.0
2012-08-06 11:20:00,87.52,87.77,87.49,87.77,5800.0,87.52,87.77,87.49,87.77,5800.0
2012-08-06 11:25:00,87.72,87.77,87.56,87.57,2700.0,87.72,87.77,87.56,87.57,2700.0
2012-08-06 11:30:00,87.54,87.72,87.45,87.66,2600.0,87.54,87.72,87.45,87.66,2600.0
2012-08-06 11:35:00,87.61,87.73,87.61,87.73,200.0,87.61,87.73,87.61,87.73,200.0
2012-08-06 11:40:00,87.75,87.86,87.72,87.75,2000.0,87.75,87.86,87.72,87.75,2000.0
2012-08-06 11:45:00,87.73,87.81,87.61,87.81,2000.0,87.73,87.81,87.61,87.81,2000.0
2012-08-06 11:50:00,87.82,88.0,87.81,87.95,2300.0,87.82,88.0,87.81,87.95,2300.0
2012-08-06 11:55:00,87.98,88.0,87.94,87.96,2300.0,87.98,88.0,87.94,87.96,2300.0
2012-08-06 12:00:00,87.98,88.0,87.8,87.8,3300.0,87.98,88.0,87.8,87.8,3300.0
2012-08-06 12:05:00,87.8,87.95,87.8,87.84,1200.0,87.8,87.95,87.8,87.84,1200.0
2012-08-06 12:10:00,87.87,87.88,87.84,87.86,500.0,87.87,87.88,87.84,87.86,500.0
2012-08-06 12:15:00,87.88,87.9,87.88,87.9,400.0,87.88,87.9,87.88,87.9,400.0
2012-08-06 12:20:00,87.92,88.17,87.92,88.14,3300.0,87.92,88.17,87.92,88.14,3300.0
2012-08-06 12:25:00,88.1,88.11,88.1,88.11,200.0,88.1,88.11,88.1,88.11,200.0
2012-08-06 12:30:00,88.03,88.2,88.02,88.07,1200.0,88.03,88.2,88.02,88.07,1200.0
2012-08-06 12:35:00,88.11,88.2,88.05,88.18,2800.0,88.11,88.2,88.05,88.18,2800.0
2012-08-06 12:40:00,88.18,88.35,88.11,88.22,7400.0,88.18,88.35,88.11,88.22,7400.0
2012-08-06 12:45:00,88.27,88.27,88.08,88.23,11800.0,88.27,88.27,88.08,88.23,11800.0
2012-08-06 12:50:00,88.23,88.75,88.18,88.68,28000.0,88.23,88.75,88.18,88.68,28000.0
2012-08-06 12:55:00,88.74,88.91,88.68,88.89,34400.0,88.74,88.91,88.68,88.89,34400.0
2012-08-06 13:00:00,88.83,88.91,88.77,88.89,19900.0,88.83,88.91,88.77,88.89,19900.0
2012-08-06 13:05:00,88.83,88.9,88.83,88.9,4700.0,88.83,88.9,88.83,88.9,4700.0
2012-08-06 13:10:00,88.88,88.9,88.81,88.9,6000.0,88.88,88.9,88.81,88.9,6000.0
2012-08-06 13:15:00,88.9,88.91,88.77,88.85,5000.0,88.9,88.91,88.77,88.85,5000.0
2012-08-06 13:20:00,88.85,88.9,88.79,88.9,2300.0,88.85,88.9,88.79,88.9,2300.0
2012-08-06 13:25:00,88.85,88.91,88.8,88.9,9600.0,88.85,88.91,88.8,88.9,9600.0
2012-08-06 13:30:00,88.9,88.96,88.85,88.87,15200.0,88.9,88.96,88.85,88.87,15200.0
2012-08-06 13:35:00,88.89,88.91,88.81,88.85,4800.0,88.89,88.91,88.81,88.85,4800.0
2012-08-06 13:40:00,88.81,88.96,88.8,88.87,3800.0,88.81,88.96,88.8,88.87,3800.0
2012-08-06 13:45:00,88.84,88.98,88.65,88.65,46800.0,88.84,88.98,88.65,88.65,46800.0
2012-08-06 13:50:00,88.59,88.64,88.44,88.44,3300.0,88.59,88.64,88.44,88.44,3300.0
2012-08-06 13:55:00,88.44,88.44,88.25,88.42,5300.0,88.44,88.44,88.25,88.42,5300.0
2012-08-06 14:00:00,88.36,88.36,88.08,88.1,7000.0,88.36,88.36,88.08,88.1,7000.0
2012-08-06 14:05:00,88.09,88.31,88.06,88.31,2000.0,88.09,88.31,88.06,88.31,2000.0
2012-08-06 14:10:00,88.3,88.3,88.13,88.23,4400.0,88.3,88.3,88.13,88.23,4400.0
2012-08-06 14:15:00,88.21,88.23,88.12,88.2,4200.0,88.21,88.23,88.12,88.2,4200.0
2012-08-06 14:20:00,88.22,88.31,88.05,88.05,2900.0,88.22,88.31,88.05,88.05,2900.0
2012-08-06 14:25:00,88.05,88.36,88.05,88.35,2300.0,88.05,88.36,88.05,88.35,2300.0
2012-08-06 14:30:00,88.25,88.28,88.15,88.25,1900.0,88.25,88.28,88.15,88.25,1900.0
2012-08-06 14:35:00,88.24,88.3,88.24,88.3,1200.0,88.24,88.3,88.24,88.3,1200.0
2012-08-06 14:40:00,88.29,88.35,88.29,88.35,1100.0,88.29,88.35,88.29,88.35,1100.0
2012-08-06 14:45:00,88.3,88.48,88.3,88.39,2200.0,88.3,88.48,88.3,88.39,2200.0
2012-08-06 14:50:00,88.39,88.62,88.27,88.62,3400.0,88.39,88.62,88.27,88.62,3400.0
2012-08-06 14:55:00,88.52,88.61,88.34,88.39,2600.0,88.52,88.61,88.34,88.39,2600.0
2012-08-06 15:00:00,88.31,88.36,88.22,88.33,8300.0,88.31,88.36,88.22,88.33,8300.0
2012-08-06 15:05:00,88.3,88.34,88.25,88.27,2200.0,88.3,88.34,88.25,88.27,2200.0
2012-08-06 15:10:00,88.22,88.27,88.16,88.21,3500.0,88.22,88.27,88.16,88.21,3500.0
2012-08-06 15:15:00,88.23,88.34,88.15,88.19,5000.0,88.23,88.34,88.15,88.19,5000.0
2012-08-06 15:20:00,88.22,88.31,88.1,88.2,4400.0,88.22,88.31,88.1,88.2,4400.0
2012-08-06 15:25:00,88.14,88.33,88.14,88.3,4200.0,88.14,88.33,88.14,88.3,4200.0
2012-08-06 15:30:00,88.3,88.33,88.13,88.26,9500.0,88.3,88.33,88.13,88.26,9500.0
2012-08-06 15:35:00,88.27,88.38,88.15,88.3,9700.0,88.27,88.38,88.15,88.3,9700.0
2012-08-06 15:40:00,88.32,88.4,88.17,88.18,93400.0,88.32,88.4,88.17,88.18,93400.0
2012-08-06 15:45:00,88.21,88.27,87.99,88.06,13100.0,88.21,88.27,87.99,88.06,13100.0
2012-08-06 15:50:00,88.02,88.02,87.8,87.91,18700.0,88.02,88.02,87.8,87.91,18700.0
2012-08-06 15:55:00,87.94,88.05,87.79,87.89,20600.0,87.94,88.05,87.79,87.89,20600.0
2012-08-07 09:30:00,87.93,88.93,87.93,88.46,6500.0,87.93,88.93,87.93,88.46,6500.0
2012-08-07 09:35:00,88.14,88.45,88.14,88.45,600.0,88.14,88.45,88.14,88.45,600.0
2012-08-07 09:40:00,88.15,88.31,87.98,88.07,5700.0,88.15,88.31,87.98,88.07,5700.0
2012-08-07 09:45:00,88.22,88.26,88.06,88.12,4000.0,88.22,88.26,88.06,88.12,4000.0
2012-08-07 09:50:00,88.16,88.37,88.06,88.06,2100.0,88.16,88.37,88.06,88.06,2100.0
2012-08-07 09:55:00,88.23,88.23,88.13,88.13,300.0,88.23,88.23,88.13,88.13,300.0
2012-08-07 10:00:00,88.5,88.5,88.25,88.36,2600.0,88.5,88.5,88.25,88.36,2600.0
2012-08-07 10:05:00,88.36,88.5,88.3,88.3,1800.0,88.36,88.5,88.3,88.3,1800.0
2012-08-07 10:10:00,88.37,88.58,88.37,88.49,5100.0,88.37,88.58,88.37,88.49,5100.0
2012-08-07 10:15:00,88.34,88.36,88.3,88.36,1100.0,88.34,88.36,88.3,88.36,1100.0
2012-08-07 10:20:00,88.29,88.43,88.25,88.25,10000.0,88.29,88.43,88.25,88.25,10000.0
2012-08-07 10:25:00,88.27,88.41,88.22,88.27,8100.0,88.27,88.41,88.22,88.27,8100.0
2012-08-07 10:30:00,88.28,88.32,88.25,88.28,2700.0,88.28,88.32,88.25,88.28,2700.0
2012-08-07 10:35:00,88.27,88.27,88.15,88.23,3400.0,88.27,88.27,88.15,88.23,3400.0
2012-08-07 10:40:00,88.21,88.42,88.21,88.39,6900.0,88.21,88.42,88.21,88.39,6900.0
2012-08-07 10:45:00,88.39,88.42,88.25,88.25,4700.0,88.39,88.42,88.25,88.25,4700.0
2012-08-07 10:50:00,88.22,88.22,88.05,88.08,2300.0,88.22,88.22,88.05,88.08,2300.0
2012-08-07 10:55:00,88.11,88.18,88.11,88.17,2000.0,88.11,88.18,88.11,88.17,2000.0
2012-08-07 11:00:00,88.21,88.32,88.21,88.23,6800.0,88.21,88.32,88.21,88.23,6800.0
2012-08-07 11:05:00,88.26,88.32,88.23,88.28,3100.0,88.26,88.32,88.23,88.28,3100.0
2012-08-07 11:10:00,88.28,88.32,88.02,88.08,8000.0,88.28,88.32,88.02,88.08,8000.0
2012-08-07 11:15:00,88.11,88.14,87.8,87.83,8400.0,88.11,88.14,87.8,87.83,8400.0
2012-08-07 11:20:00,87.91,87.91,87.72,87.77,3800.0,87.91,87.91,87.72,87.77,3800.0
2012-08-07 11:25:00,87.8,87.86,87.73,87.86,5300.0,87.8,87.86,87.73,87.86,5300.0
2012-08-07 11:30:00,87.84,88.08,87.84,88.08,4200.0,87.84,88.08,87.84,88.08,4200.0
2012-08-07 11:35:00,88.12,88.2,87.91,87.96,13800.0,88.12,88.2,87.91,87.96,13800.0
2012-08-07 11:40:00,88.03,88.22,88.03,88.2,4100.0,88.03,88.22,88.03,88.2,4100.0
2012-08-07 11:45:00,88.27,88.34,88.26,88.3,1400.0,88.27,88.34,88.26,88.3,1400.0
2012-08-07 11:50:00,88.31,88.33,88.17,88.28,2700.0,88.31,88.33,88.17,88.28,2700.0
2012-08-07 11:55:00,88.22,88.32,88.19,88.25,3600.0,88.22,88.32,88.19,88.25,3600.0
2012-08-07 12:00:00,88.23,88.46,88.23,88.46,2800.0,88.23,88.46,88.23,88.46,2800.0
2012-08-07 12:05:00,88.45,88.5,88.44,88.46,600.0,88.45,88.5,88.44,88.46,600.0
2012-08-07 12:10:00,88.47,88.47,88.2,88.28,5500.0,88.47,88.47,88.2,88.28,5500.0
2012-08-07 12:15:00,88.31,88.6,88.31,88.56,2800.0,88.31,88.6,88.31,88.56,2800.0
2012-08-07 12:20:00,88.6,88.63,88.52,88.61,3100.0,88.6,88.63,88.52,88.61,3100.0
2012-08-07 12:25:00,88.57,88.57,88.52,88.52,900.0,88.57,88.57,88.52,88.52,900.0
2012-08-07 12:30:00,88.52,88.54,88.52,88.52,700.0,88.52,88.54,88.52,88.52,700.0
2012-08-07 12:35:00,88.51,88.53,88.41,88.47,1700.0,88.51,88.53,88.41,88.47,1700.0
2012-08-07 12:40:00,88.44,88.51,88.4,88.45,1000.0,88.44,88.51,88.4,88.45,1000.0
2012-08-07 12:45:00,88.45,88.57,88.45,88.5,2800.0,88.45,88.57,88.45,88.5,2800.0
2012-08-07 12:50:00,88.51,88.58,88.39,88.49,2700.0,88.51,88.58,88.39,88.49,2700.0
2012-08-07 12:55:00,88.45,88.52,88.42,88.44,2000.0,88.45,88.52,88.42,88.44,2000.0
2012-08-07 13:00:00,88.37,88.37,88.21,88.25,900.0,88.37,88.37,88.21,88.25,900.0
2012-08-07 13:05:00,88.26,88.28,88.21,88.28,1200.0,88.26,88.28,88.21,88.28,1200.0
2012-08-07 13:10:00,88.28,88.33,88.26,88.33,1000.0,88.28,88.33,88.26,88.33,1000.0
2012-08-07 13:15:00,88.32,88.32,88.27,88.27,400.0,88.32,88.32,88.27,88.27,400.0
2012-08-07 13:20:00,88.28,88.33,88.25,88.32,1600.0,88.28,88.33,88.25,88.32,1600.0
2012-08-07 13:25:00,88.26,88.31,88.26,88.31,1000.0,88.26,88.31,88.26,88.31,1000.0
2012-08-07 13:30:00,88.37,88.46,88.37,88.45,1200.0,88.37,88.46,88.37,88.45,1200.0
2012-08-07 13:35:00,88.47,88.65,88.45,88.58,7700.0,88.47,88.65,88.45,88.58,7700.0
2012-08-07 13:40:00,88.57,88.59,88.57,88.57,5600.0,88.57,88.59,88.57,88.57,5600.0
2012-08-07 13:45:00,88.58,88.59,88.56,88.57,12600.0,88.58,88.59,88.56,88.57,12600.0
2012-08-07 13:50:00,88.58,88.61,88.56,88.57,18900.0,88.58,88.61,88.56,88.57,18900.0
2012-08-07 13:55:00,88.58,88.6,88.54,88.57,22900.0,88.58,88.6,88.54,88.57,22900.0
2012-08-07 14:00:00,88.58,88.64,88.57,88.57,15400.0,88.58,88.64,88.57,88.57,15400.0
2012-08-07 14:05:00,88.59,88.63,88.57,88.59,7300.0,88.59,88.63,88.57,88.59,7300.0
2012-08-07 14:10:00,88.61,88.74,88.57,88.62,8100.0,88.61,88.74,88.57,88.62,8100.0
2012-08-07 14:15:00,88.57,88.57,88.44,88.47,4900.0,88.57,88.57,88.44,88.47,4900.0
2012-08-07 14:20:00,88.43,88.52,88.4,88.45,2400.0,88.43,88.52,88.4,88.45,2400.0
2012-08-07 14:25:00,88.39,88.39,88.35,88.38,500.0,88.39,88.39,88.35,88.38,500.0
2012-08-07 14:30:00,88.38,88.43,88.33,88.41,1500.0,88.38,88.43,88.33,88.41,1500.0
2012-08-07 14:35:00,88.37,88.43,88.37,88.42,800.0,88.37,88.43,88.37,88.42,800.0
2012-08-07 14:40:00,88.32,88.45,88.15,88.37,4800.0,88.32,88.45,88.15,88.37,4800.0
2012-08-07 14:45:00,88.33,88.33,88.25,88.29,300.0,88.33,88.33,88.25,88.29,300.0
2012-08-07 14:50:00,88.25,88.29,88.19,88.25,1800.0,88.25,88.29,88.19,88.25,1800.0
2012-08-07 14:55:00,88.27,88.3,88.21,88.21,2300.0,88.27,88.3,88.21,88.21,2300.0
2012-08-07 15:00:00,88.28,88.35,88.21,88.35,1000.0,88.28,88.35,88.21,88.35,1000.0
2012-08-07 15:05:00,88.41,88.5,88.41,88.45,2800.0,88.41,88.5,88.41,88.45,2800.0
2012-08-07 15:10:00,88.48,88.52,88.4,88.42,4500.0,88.48,88.52,88.4,88.42,4500.0
2012-08-07 15:15:00,88.48,88.49,88.44,88.44,2000.0,88.48,88.49,88.44,88.44,2000.0
2012-08-07 15:20:00,88.43,88.44,88.33,88.44,3200.0,88.43,88.44,88.33,88.44,3200.0
2012-08-07 15:25:00,88.46,88.48,88.39,88.45,2200.0,88.46,88.48,88.39,88.45,2200.0
2012-08-07 15:30:00,88.43,88.43,88.31,88.39,3400.0,88.43,88.43,88.31,88.39,3400.0
2012-08-07 15:35:00,88.41,88.41,88.19,88.28,2200.0,88.41,88.41,88.19,88.28,2200.0
2012-08-07 15:40:00,88.28,88.42,88.28,88.4,3700.0,88.28,88.42,88.28,88.4,3700.0
2012-08-07 15:45:00,88.41,88.44,88.25,88.25,14000.0,88.41,88.44,88.25,88.25,14000.0
2012-08-07 15:50:00,88.3,88.47,88.19,88.19,10200.0,88.3,88.47,88.19,88.19,10200.0
2012-08-07 15:55:00,88.23,88.31,88.11,88.25,11300.0,88.23,88.31,88.11,88.25,11300.0
2012-08-08 09:30:00,87.68,87.86,86.5,86.66,20200.0,87.68,87.86,86.5,86.66,20200.0
2012-08-08 09:35:00,86.36,87.1,86.28,86.91,16400.0,86.36,87.1,86.28,86.91,16400.0
2012-08-08 09:40:00,86.82,87.07,86.52,86.84,4800.0,86.82,87.07,86.52,86.84,4800.0
2012-08-08 09:45:00,86.81,86.84,86.5,86.71,7300.0,86.81,86.84,86.5,86.71,7300.0
2012-08-08 09:50:00,86.68,86.69,86.09,86.22,9500.0,86.68,86.69,86.09,86.22,9500.0
2012-08-08 09:55:00,86.13,86.43,86.13,86.27,9300.0,86.13,86.43,86.13,86.27,9300.0
2012-08-08 10:00:00,86.28,86.54,86.28,86.45,42900.0,86.28,86.54,86.28,86.45,42900.0
2012-08-08 10:05:00,86.38,86.5,86.38,86.44,3700.0,86.38,86.5,86.38,86.44,3700.0
2012-08-08 10:10:00,86.45,86.63,86.28,86.47,8300.0,86.45,86.63,86.28,86.47,8300.0
2012-08-08 10:15:00,86.53,86.76,86.53,86.76,6200.0,86.53,86.76,86.53,86.76,6200.0
2012-08-08 10:20:00,86.62,86.9,86.58,86.9,7800.0,86.62,86.9,86.58,86.9,7800.0
2012-08-08 10:25:00,86.9,86.99,86.76,86.82,2400.0,86.9,86.99,86.76,86.82,2400.0
2012-08-08 10:30:00,86.72,87.0,86.72,86.87,11900.0,86.72,87.0,86.72,86.87,11900.0
2012-08-08 10:35:00,86.91,87.02,86.83,86.91,4600.0,86.91,87.02,86.83,86.91,4600.0
2012-08-08 10:40:00,86.95,86.96,86.61,86.85,19000.0,86.95,86.96,86.61,86.85,19000.0
2012-08-08 10:45:00,86.93,87.04,86.87,87.02,7700.0,86.93,87.04,86.87,87.02,7700.0
2012-08-08 10:50:00,87.02,87.24,87.02,87.2,29800.0,87.02,87.24,87.02,87.2,29800.0
2012-08-08 10:55:00,87.2,87.22,86.79,86.79,10100.0,87.2,87.22,86.79,86.79,10100.0
2012-08-08 11:00:00,86.77,86.78,86.69,86.7,4000.0,86.77,86.78,86.69,86.7,4000.0
2012-08-08 11:05:00,86.71,86.99,86.66,86.8,7300.0,86.71,86.99,86.66,86.8,7300.0
2012-08-08 11:10:00,86.73,87.03,86.73,87.03,3000.0,86.73,87.03,86.73,87.03,3000.0
2012-08-08 11:15:00,86.96,87.24,86.96,87.22,3600.0,86.96,87.24,86.96,87.22,3600.0
2012-08-08 11:20:00,87.15,87.15,87.0,87.07,2900.0,87.15,87.15,87.0,87.07,2900.0
2012-08-08 11:25:00,87.05,87.12,86.98,86.99,7100.0,87.05,87.12,86.98,86.99,7100.0
2012-08-08 11:30:00,87.03,87.08,86.96,87.06,3900.0,87.03,87.08,86.96,87.06,3900.0
2012-08-08 11:35:00,87.06,87.16,87.05,87.09,4100.0,87.06,87.16,87.05,87.09,4100.0
2012-08-08 11:40:00,87.03,87.13,86.96,87.13,2100.0,87.03,87.13,86.96,87.13,2100.0
2012-08-08 11:45:00,87.14,87.14,87.01,87.11,3400.0,87.14,87.14,87.01,87.11,3400.0
2012-08-08 11:50:00,87.01,87.05,86.99,86.99,2600.0,87.01,87.05,86.99,86.99,2600.0
2012-08-08 11:55:00,86.98,87.01,86.75,86.85,4400.0,86.98,87.01,86.75,86.85,4400.0
2012-08-08 12:00:00,86.78,86.91,86.73,86.91,1600.0,86.78,86.91,86.73,86.91,1600.0
2012-08-08 12:05:00,86.89,86.95,86.8,86.8,2600.0,86.89,86.95,86.8,86.8,2600.0
2012-08-08 12:10:00,86.87,86.97,86.87,86.87,1500.0,86.87,86.97,86.87,86.87,1500.0
2012-08-08 12:15:00,86.84,87.03,86.84,86.93,3100.0,86.84,87.03,86.84,86.93,3100.0
2012-08-08 12:20:00,86.93,86.97,86.76,86.77,5500.0,86.93,86.97,86.76,86.77,5500.0
2012-08-08 12:25:00,86.79,86.91,86.49,86.49,7400.0,86.79,86.91,86.49,86.49,7400.0
2012-08-08 12:30:00,86.53,86.53,86.21,86.38,12200.0,86.53,86.53,86.21,86.38,12200.0
2012-08-08 12:35:00,86.42,86.42,86.32,86.33,1900.0,86.42,86.42,86.32,86.33,1900.0
2012-08-08 12:40:00,86.38,86.43,86.29,86.3,4000.0,86.38,86.43,86.29,86.3,4000.0
2012-08-08 12:45:00,86.27,86.31,86.0,86.01,4400.0,86.27,86.31,86.0,86.01,4400.0
2012-08-08 12:50:00,86.06,86.12,85.73,86.12,16300.0,86.06,86.12,85.73,86.12,16300.0
2012-08-08 12:55:00,86.11,86.2,86.0,86.15,10800.0,86.11,86.2,86.0,86.15,10800.0
2012-08-08 13:00:00,86.12,86.41,86.12,86.34,5500.0,86.12,86.41,86.12,86.34,5500.0
2012-08-08 13:05:00,86.33,86.36,86.27,86.31,4600.0,86.33,86.36,86.27,86.31,4600.0
2012-08-08 13:10:00,86.36,86.39,86.23,86.27,6400.0,86.36,86.39,86.23,86.27,6400.0
2012-08-08 13:15:00,86.28,86.38,86.12,86.22,16000.0,86.28,86.38,86.12,86.22,16000.0
2012-08-08 13:20:00,86.2,86.4,86.17,86.3,8500.0,86.2,86.4,86.17,86.3,8500.0
2012-08-08 13:25:00,86.35,86.48,86.31,86.36,3400.0,86.35,86.48,86.31,86.36,3400.0
2012-08-08 13:30:00,86.45,86.62,86.45,86.62,1000.0,86.45,86.62,86.45,86.62,1000.0
2012-08-08 13:35:00,86.62,86.73,86.62,86.72,2500.0,86.62,86.73,86.62,86.72,2500.0
2012-08-08 13:40:00,86.7,86.81,86.65,86.65,4200.0,86.7,86.81,86.65,86.65,4200.0
2012-08-08 13:45:00,86.69,86.79,86.69,86.73,3600.0,86.69,86.79,86.69,86.73,3600.0
2012-08-08 13:50:00,86.71,86.85,86.71,86.79,6200.0,86.71,86.85,86.71,86.79,6200.0
2012-08-08 13:55:00,86.73,86.73,86.57,86.66,7000.0,86.73,86.73,86.57,86.66,7000.0
2012-08-08 14:00:00,86.65,86.73,86.65,86.65,4600.0,86.65,86.73,86.65,86.65,4600.0
2012-08-08 14:05:00,86.69,86.76,86.69,86.73,4200.0,86.69,86.76,86.69,86.73,4200.0
2012-08-08 14:10:00,86.71,86.82,86.63,86.7,19200.0,86.71,86.82,86.63,86.7,19200.0
2012-08-08 14:15:00,86.73,86.73,86.61,86.66,2700.0,86.73,86.73,86.61,86.66,2700.0
2012-08-08 14:20:00,86.6,86.76,86.6,86.75,2800.0,86.6,86.76,86.6,86.75,2800.0
2012-08-08 14:25:00,86.73,86.81,86.58,86.72,7000.0,86.73,86.81,86.58,86.72,7000.0
2012-08-08 14:30:00,86.69,86.85,86.67,86.81,3100.0,86.69,86.85,86.67,86.81,3100.0
2012-08-08 14:35:00,86.83,86.83,86.65,86.68,18500.0,86.83,86.83,86.65,86.68,18500.0
2012-08-08 14:40:00,86.71,86.71,86.5,86.56,13600.0,86.71,86.71,86.5,86.56,13600.0
2012-08-08 14:45:00,86.49,86.62,86.45,86.58,6900.0,86.49,86.62,86.45,86.58,6900.0
2012-08-08 14:50:00,86.57,86.61,86.44,86.53,4300.0,86.57,86.61,86.44,86.53,4300.0
2012-08-08 14:55:00,86.49,86.65,86.48,86.55,5200.0,86.49,86.65,86.48,86.55,5200.0
2012-08-08 15:00:00,86.55,86.65,86.49,86.51,15000.0,86.55,86.65,86.49,86.51,15000.0
2012-08-08 15:05:00,86.52,86.57,86.49,86.49,4400.0,86.52,86.57,86.49,86.49,4400.0
2012-08-08 15:10:00,86.51,86.61,86.48,86.53,8200.0,86.51,86.61,86.48,86.53,8200.0
2012-08-08 15:15:00,86.55,86.6,86.51,86.52,6100.0,86.55,86.6,86.51,86.52,6100.0
2012-08-08 15:20:00,86.52,86.59,86.52,86.54,6200.0,86.52,86.59,86.52,86.54,6200.0
2012-08-08 15:25:00,86.54,86.64,86.51,86.51,5800.0,86.54,86.64,86.51,86.51,5800.0
2012-08-08 15:30:00,86.51,86.67,86.51,86.54,7400.0,86.51,86.67,86.51,86.54,7400.0
2012-08-08 15:35:00,86.53,86.56,86.49,86.51,5400.0,86.53,86.56,86.49,86.51,5400.0
2012-08-08 15:40:00,86.51,86.56,86.49,86.5,8200.0,86.51,86.56,86.49,86.5,8200.0
2012-08-08 15:45:00,86.5,86.62,86.45,86.59,26400.0,86.5,86.62,86.45,86.59,26400.0
2012-08-08 15:50:00,86.57,86.57,86.47,86.55,15000.0,86.57,86.57,86.47,86.55,15000.0
2012-08-08 15:55:00,86.55,86.63,86.34,86.47,67400.0,86.55,86.63,86.34,86.47,67400.0
2012-08-09 09:30:00,88.52,88.61,87.59,88.49,20400.0,88.52,88.61,87.59,88.49,20400.0
2012-08-09 09:35:00,88.4,88.56,88.24,88.29,14300.0,88.4,88.56,88.24,88.29,14300.0
2012-08-09 09:40:00,88.29,88.3,88.07,88.15,20300.0,88.29,88.3,88.07,88.15,20300.0
2012-08-09 09:45:00,88.15,88.28,87.85,87.86,33300.0,88.15,88.28,87.85,87.86,33300.0
2012-08-09 09:50:00,87.91,87.95,87.62,87.79,20500.0,87.91,87.95,87.62,87.79,20500.0
2012-08-09 09:55:00,87.84,87.9,87.74,87.87,22800.0,87.84,87.9,87.74,87.87,22800.0
2012-08-09 10:00:00,87.9,87.9,87.75,87.77,19800.0,87.9,87.9,87.75,87.77,19800.0
2012-08-09 10:05:00,87.8,87.81,87.67,87.67,9100.0,87.8,87.81,87.67,87.67,9100.0
2012-08-09 10:10:00,87.69,87.75,87.4,87.4,7800.0,87.69,87.75,87.4,87.4,7800.0
2012-08-09 10:15:00,87.35,87.35,87.02,87.15,13900.0,87.35,87.35,87.02,87.15,13900.0
2012-08-09 10:20:00,87.15,87.36,87.0,87.26,22100.0,87.15,87.36,87.0,87.26,22100.0
2012-08-09 10:25:00,87.27,87.3,87.19,87.23,6500.0,87.27,87.3,87.19,87.23,6500.0
2012-08-09 10:30:00,87.25,87.49,87.24,87.45,3800.0,87.25,87.49,87.24,87.45,3800.0
2012-08-09 10:35:00,87.51,87.65,87.46,87.56,4600.0,87.51,87.65,87.46,87.56,4600.0
2012-08-09 10:40:00,87.55,87.55,87.4,87.4,2000.0,87.55,87.55,87.4,87.4,2000.0
2012-08-09 10:45:00,87.37,87.39,87.33,87.39,1700.0,87.37,87.39,87.33,87.39,1700.0
2012-08-09 10:50:00,87.42,87.52,87.42,87.49,5500.0,87.42,87.52,87.42,87.49,5500.0
2012-08-09 10:55:00,87.52,87.52,87.35,87.37,4000.0,87.52,87.52,87.35,87.37,4000.0
2012-08-09 11:00:00,87.38,87.4,87.31,87.34,1700.0,87.38,87.4,87.31,87.34,1700.0
2012-08-09 11:05:00,87.35,87.39,87.31,87.35,1700.0,87.35,87.39,87.31,87.35,1700.0
2012-08-09 11:10:00,87.36,87.37,87.25,87.25,6300.0,87.36,87.37,87.25,87.25,6300.0
2012-08-09 11:15:00,87.25,87.28,87.15,87.19,4100.0,87.25,87.28,87.15,87.19,4100.0
2012-08-09 11:20:00,87.16,87.18,87.1,87.16,3900.0,87.16,87.18,87.1,87.16,3900.0
2012-08-09 11:25:00,87.1,87.17,87.02,87.06,8700.0,87.1,87.17,87.02,87.06,8700.0
2012-08-09 11:30:00,87.12,87.15,87.08,87.11,5600.0,87.12,87.15,87.08,87.11,5600.0
2012-08-09 11:35:00,87.11,87.18,87.04,87.09,3000.0,87.11,87.18,87.04,87.09,3000.0
2012-08-09 11:40:00,87.13,87.13,86.9,86.98,8900.0,87.13,87.13,86.9,86.98,8900.0
2012-08-09 11:45:00,86.98,87.02,86.82,86.85,10500.0,86.98,87.02,86.82,86.85,10500.0
2012-08-09 11:50:00,86.85,86.98,86.84,86.91,9200.0,86.85,86.98,86.84,86.91,9200.0
2012-08-09 11:55:00,86.87,87.02,86.87,86.98,5100.0,86.87,87.02,86.87,86.98,5100.0
2012-08-09 12:00:00,86.98,86.99,86.92,86.99,1400.0,86.98,86.99,86.92,86.99,1400.0
2012-08-09 12:05:00,87.03,87.03,86.9,86.95,2600.0,87.03,87.03,86.9,86.95,2600.0
2012-08-09 12:10:00,86.96,86.99,86.9,86.9,1500.0,86.96,86.99,86.9,86.9,1500.0
2012-08-09 12:15:00,86.91,86.97,86.9,86.9,1100.0,86.91,86.97,86.9,86.9,1100.0
2012-08-09 12:20:00,86.9,86.96,86.83,86.96,8000.0,86.9,86.96,86.83,86.96,8000.0
2012-08-09 12:25:00,86.91,86.96,86.89,86.89,4200.0,86.91,86.96,86.89,86.89,4200.0
2012-08-09 12:30:00,86.83,86.88,86.81,86.84,3400.0,86.83,86.88,86.81,86.84,3400.0
2012-08-09 12:35:00,86.86,86.86,86.81,86.86,600.0,86.86,86.86,86.81,86.86,600.0
2012-08-09 12:40:00,86.89,86.94,86.83,86.83,2100.0,86.89,86.94,86.83,86.83,2100.0
2012-08-09 12:45:00,86.88,86.92,86.87,86.87,900.0,86.88,86.92,86.87,86.87,900.0
2012-08-09 12:50:00,86.83,86.97,86.83,86.86,900.0,86.83,86.97,86.83,86.86,900.0
2012-08-09 12:55:00,86.91,86.95,86.85,86.92,3200.0,86.91,86.95,86.85,86.92,3200.0
2012-08-09 13:00:00,86.91,87.06,86.89,86.95,3700.0,86.91,87.06,86.89,86.95,3700.0
2012-08-09 13:05:00,86.96,87.07,86.96,87.0,1600.0,86.96,87.07,86.96,87.0,1600.0
2012-08-09 13:10:00,86.97,87.13,86.97,87.13,2400.0,86.97,87.13,86.97,87.13,2400.0
2012-08-09 13:15:00,87.15,87.27,87.14,87.27,2200.0,87.15,87.27,87.14,87.27,2200.0
2012-08-09 13:20:00,87.29,87.35,87.17,87.34,6800.0,87.29,87.35,87.17,87.34,6800.0
2012-08-09 13:25:00,87.32,87.39,87.32,87.37,800.0,87.32,87.39,87.32,87.37,800.0
2012-08-09 13:30:00,87.36,87.4,87.34,87.4,1800.0,87.36,87.4,87.34,87.4,1800.0
2012-08-09 13:35:00,87.39,87.45,87.36,87.45,1800.0,87.39,87.45,87.36,87.45,1800.0
2012-08-09 13:40:00,87.45,87.47,87.37,87.42,3800.0,87.45,87.47,87.37,87.42,3800.0
2012-08-09 13:45:00,87.42,87.44,87.26,87.27,10400.0,87.42,87.44,87.26,87.27,10400.0
2012-08-09 13:50:00,87.29,87.31,87.27,87.3,3900.0,87.29,87.31,87.27,87.3,3900.0
2012-08-09 13:55:00,87.3,87.32,87.26,87.29,4100.0,87.3,87.32,87.26,87.29,4100.0
2012-08-09 14:00:00,87.28,87.35,87.27,87.3,7200.0,87.28,87.35,87.27,87.3,7200.0
2012-08-09 14:05:00,87.33,87.36,87.3,87.32,1300.0,87.33,87.36,87.3,87.32,1300.0
2012-08-09 14:10:00,87.32,87.37,87.29,87.33,2300.0,87.32,87.37,87.29,87.33,2300.0
2012-08-09 14:15:00,87.34,87.37,87.31,87.31,1400.0,87.34,87.37,87.31,87.31,1400.0
2012-08-09 14:20:00,87.35,87.38,87.34,87.35,1700.0,87.35,87.38,87.34,87.35,1700.0
2012-08-09 14:25:00,87.38,87.44,87.33,87.44,5500.0,87.38,87.44,87.33,87.44,5500.0
2012-08-09 14:30:00,87.44,87.46,87.28,87.28,16500.0,87.44,87.46,87.28,87.28,16500.0
2012-08-09 14:35:00,87.29,87.29,87.21,87.22,6100.0,87.29,87.29,87.21,87.22,6100.0
2012-08-09 14:40:00,87.21,87.23,87.15,87.15,12800.0,87.21,87.23,87.15,87.15,12800.0
2012-08-09 14:45:00,87.15,87.19,87.15,87.19,1100.0,87.15,87.19,87.15,87.19,1100.0
2012-08-09 14:50:00,87.17,87.18,87.12,87.15,2200.0,87.17,87.18,87.12,87.15,2200.0
2012-08-09 14:55:00,87.16,87.19,87.14,87.16,3600.0,87.16,87.19,87.14,87.16,3600.0
2012-08-09 15:00:00,87.11,87.12,86.97,87.0,8800.0,87.11,87.12,86.97,87.0,8800.0
2012-08-09 15:05:00,86.89,86.95,86.81,86.95,23000.0,86.89,86.95,86.81,86.95,23000.0
2012-08-09 15:10:00,86.94,87.0,86.7,86.95,28200.0,86.94,87.0,86.7,86.95,28200.0
2012-08-09 15:15:00,86.96,87.1,86.96,87.04,3600.0,86.96,87.1,86.96,87.04,3600.0
2012-08-09 15:20:00,87.1,87.22,87.06,87.17,2200.0,87.1,87.22,87.06,87.17,2200.0
2012-08-09 15:25:00,87.14,87.21,87.11,87.21,1200.0,87.14,87.21,87.11,87.21,1200.0
2012-08-09 15:30:00,87.19,87.2,87.04,87.04,3600.0,87.19,87.2,87.04,87.04,3600.0
2012-08-09 15:35:00,87.11,87.19,87.1,87.17,3400.0,87.11,87.19,87.1,87.17,3400.0
2012-08-09 15:40:00,87.17,87.28,87.14,87.26,6300.0,87.17,87.28,87.14,87.26,6300.0
2012-08-09 15:45:00,87.21,87.23,86.92,86.95,13000.0,87.21,87.23,86.92,86.95,13000.0
2012-08-09 15:50:00,86.97,87.0,86.95,87.0,13300.0,86.97,87.0,86.95,87.0,13300.0
2012-08-09 15:55:00,86.92,87.19,86.8,87.1,52000.0,86.92,87.19,86.8,87.1,52000.0
2012-08-10 09:30:00,86.94,87.07,86.68,86.91,3300.0,86.94,87.07,86.68,86.91,3300.0
2012-08-10 09:35:00,86.89,86.89,86.67,86.76,2900.0,86.89,86.89,86.67,86.76,2900.0
2012-08-10 09:40:00,86.76,86.77,86.57,86.57,8800.0,86.76,86.77,86.57,86.57,8800.0
2012-08-10 09:45:00,86.53,86.53,86.11,86.19,4600.0,86.53,86.53,86.11,86.19,4600.0
2012-08-10 09:50:00,86.17,86.21,85.74,85.99,12500.0,86.17,86.21,85.74,85.99,12500.0
2012-08-10 09:55:00,86.04,86.37,85.96,86.16,6800.0,86.04,86.37,85.96,86.16,6800.0
2012-08-10 10:00:00,86.15,86.17,86.02,86.15,9800.0,86.15,86.17,86.02,86.15,9800.0
2012-08-10 10:05:00,86.13,86.19,86.03,86.19,5700.0,86.13,86.19,86.03,86.19,5700.0
2012-08-10 10:10:00,86.21,86.47,86.15,86.32,6700.0,86.21,86.47,86.15,86.32,6700.0
2012-08-10 10:15:00,86.37,86.38,86.14,86.15,2400.0,86.37,86.38,86.14,86.15,2400.0
2012-08-10 10:20:00,86.14,86.2,86.07,86.2,2800.0,86.14,86.2,86.07,86.2,2800.0
2012-08-10 10:25:00,86.22,86.23,86.18,86.18,500.0,86.22,86.23,86.18,86.18,500.0
2012-08-10 10:30:00,86.2,86.32,86.17,86.32,2600.0,86.2,86.32,86.17,86.32,2600.0
2012-08-10 10:35:00,86.26,86.33,86.11,86.29,23400.0,86.26,86.33,86.11,86.29,23400.0
2012-08-10 10:40:00,86.3,86.39,86.24,86.24,9700.0,86.3,86.39,86.24,86.24,9700.0
2012-08-10 10:45:00,86.29,86.42,86.26,86.36,6400.0,86.29,86.42,86.26,86.36,6400.0
2012-08-10 10:50:00,86.35,86.4,86.3,86.34,1500.0,86.35,86.4,86.3,86.34,1500.0
2012-08-10 10:55:00,86.41,86.42,86.25,86.27,3800.0,86.41,86.42,86.25,86.27,3800.0
2012-08-10 11:00:00,86.27,86.27,85.5,85.52,30900.0,86.27,86.27,85.5,85.52,30900.0
2012-08-10 11:05:00,85.52,85.65,85.25,85.65,8600.0,85.52,85.65,85.25,85.65,8600.0
2012-08-10 11:10:00,85.63,85.65,85.45,85.45,5800.0,85.63,85.65,85.45,85.45,5800.0
2012-08-10 11:15:00,85.58,85.59,85.4,85.49,6100.0,85.58,85.59,85.4,85.49,6100.0
2012-08-10 11:20:00,85.43,85.5,85.32,85.32,2800.0,85.43,85.5,85.32,85.32,2800.0
2012-08-10 11:25:00,85.35,85.45,85.27,85.36,14300.0,85.35,85.45,85.27,85.36,14300.0
2012-08-10 11:30:00,85.38,85.38,85.26,85.26,3900.0,85.38,85.38,85.26,85.26,3900.0
2012-08-10 11:35:00,85.22,85.25,85.22,85.22,800.0,85.22,85.25,85.22,85.22,800.0
2012-08-10 11:40:00,85.26,85.32,85.24,85.27,1000.0,85.26,85.32,85.24,85.27,1000.0
2012-08-10 11:45:00,85.3,85.34,85.27,85.34,2600.0,85.3,85.34,85.27,85.34,2600.0
2012-08-10 11:50:00,85.34,85.4,85.24,85.29,13000.0,85.34,85.4,85.24,85.29,13000.0
2012-08-10 11:55:00,85.32,85.54,85.32,85.41,24200.0,85.32,85.54,85.32,85.41,24200.0
2012-08-10 12:00:00,85.39,85.45,85.36,85.38,10700.0,85.39,85.45,85.36,85.38,10700.0
2012-08-10 12:05:00,85.38,85.39,85.3,85.3,2900.0,85.38,85.39,85.3,85.3,2900.0
2012-08-10 12:10:00,85.3,85.38,85.3,85.38,5900.0,85.3,85.38,85.3,85.38,5900.0
2012-08-10 12:15:00,85.34,85.36,85.29,85.35,4700.0,85.34,85.36,85.29,85.35,4700.0
2012-08-10 12:20:00,85.36,85.37,85.34,85.35,9200.0,85.36,85.37,85.34,85.35,9200.0
2012-08-10 12:25:00,85.34,85.46,85.34,85.46,2800.0,85.34,85.46,85.34,85.46,2800.0
2012-08-10 12:30:00,85.48,85.53,85.45,85.51,2400.0,85.48,85.53,85.45,85.51,2400.0
2012-08-10 12:35:00,85.53,85.74,85.48,85.48,6200.0,85.53,85.74,85.48,85.48,6200.0
2012-08-10 12:40:00,85.48,85.51,85.41,85.41,2100.0,85.48,85.51,85.41,85.41,2100.0
2012-08-10 12:45:00,85.41,85.45,85.36,85.4,2500.0,85.41,85.45,85.36,85.4,2500.0
2012-08-10 12:50:00,85.43,85.47,85.39,85.4,1500.0,85.43,85.47,85.39,85.4,1500.0
2012-08-10 12:55:00,85.39,85.41,85.38,85.39,500.0,85.39,85.41,85.38,85.39,500.0
2012-08-10 13:00:00,85.36,85.45,85.34,85.34,4100.0,85.36,85.45,85.34,85.34,4100.0
2012-08-10 13:05:00,85.35,85.39,85.25,85.29,2800.0,85.35,85.39,85.25,85.29,2800.0
2012-08-10 13:10:00,85.34,85.34,85.34,85.34,300.0,85.34,85.34,85.34,85.34,300.0
2012-08-10 13:15:00,85.25,85.33,85.1,85.1,2900.0,85.25,85.33,85.1,85.1,2900.0
2012-08-10 13:20:00,85.12,85.27,85.08,85.18,11800.0,85.12,85.27,85.08,85.18,11800.0
2012-08-10 13:25:00,85.18,85.28,85.18,85.28,2700.0,85.18,85.28,85.18,85.28,2700.0
2012-08-10 13:30:00,85.33,85.33,85.24,85.24,1500.0,85.33,85.33,85.24,85.24,1500.0
2012-08-10 13:35:00,85.3,85.38,85.3,85.38,2700.0,85.3,85.38,85.3,85.38,2700.0
2012-08-10 13:40:00,85.39,85.4,85.31,85.39,7500.0,85.39,85.4,85.31,85.39,7500.0
2012-08-10 13:45:00,85.38,85.45,85.3,85.35,8400.0,85.38,85.45,85.3,85.35,8400.0
2012-08-10 13:50:00,85.37,85.41,85.36,85.36,4300.0,85.37,85.41,85.36,85.36,4300.0
2012-08-10 13:55:00,85.36,85.37,85.32,85.33,1600.0,85.36,85.37,85.32,85.33,1600.0
2012-08-10 14:00:00,85.34,85.46,85.3,85.45,23900.0,85.34,85.46,85.3,85.45,23900.0
2012-08-10 14:05:00,85.43,85.44,85.13,85.13,27800.0,85.43,85.44,85.13,85.13,27800.0
2012-08-10 14:10:00,85.09,85.09,84.96,84.96,4400.0,85.09,85.09,84.96,84.96,4400.0
2012-08-10 14:15:00,84.99,84.99,84.86,84.97,3600.0,84.99,84.99,84.86,84.97,3600.0
2012-08-10 14:20:00,84.95,84.99,84.91,84.96,1700.0,84.95,84.99,84.91,84.96,1700.0
2012-08-10 14:25:00,84.96,85.01,84.94,84.98,2500.0,84.96,85.01,84.94,84.98,2500.0
2012-08-10 14:30:00,85.03,85.06,84.97,85.05,4300.0,85.03,85.06,84.97,85.05,4300.0
2012-08-10 14:35:00,85.02,85.05,84.99,85.04,1100.0,85.02,85.05,84.99,85.04,1100.0
2012-08-10 14:40:00,85.04,85.12,85.0,85.12,4900.0,85.04,85.12,85.0,85.12,4900.0
2012-08-10 14:45:00,85.1,85.14,85.08,85.11,1500.0,85.1,85.14,85.08,85.11,1500.0
2012-08-10 14:50:00,85.14,85.3,85.09,85.3,5800.0,85.14,85.3,85.09,85.3,5800.0
2012-08-10 14:55:00,85.3,85.35,85.26,85.33,1700.0,85.3,85.35,85.26,85.33,1700.0
2012-08-10 15:00:00,85.33,85.39,85.31,85.31,2000.0,85.33,85.39,85.31,85.31,2000.0
2012-08-10 15:05:00,85.31,85.43,85.28,85.34,28000.0,85.31,85.43,85.28,85.34,28000.0
2012-08-10 15:10:00,85.34,85.35,85.29,85.3,4000.0,85.34,85.35,85.29,85.3,4000.0
2012-08-10 15:15:00,85.3,85.44,85.29,85.38,11100.0,85.3,85.44,85.29,85.38,11100.0
2012-08-10 15:20:00,85.38,85.43,85.36,85.36,3200.0,85.38,85.43,85.36,85.36,3200.0
2012-08-10 15:25:00,85.36,85.37,85.29,85.31,2200.0,85.36,85.37,85.29,85.31,2200.0
2012-08-10 15:30:00,85.32,85.35,85.27,85.33,11100.0,85.32,85.35,85.27,85.33,11100.0
2012-08-10 15:35:00,85.34,85.34,85.24,85.25,5700.0,85.34,85.34,85.24,85.25,5700.0
2012-08-10 15:40:00,85.28,85.35,85.25,85.35,7900.0,85.28,85.35,85.25,85.35,7900.0
2012-08-10 15:45:00,85.35,85.35,85.22,85.29,11500.0,85.35,85.35,85.22,85.29,11500.0
2012-08-10 15:50:00,85.29,85.48,85.28,85.42,16300.0,85.29,85.48,85.28,85.42,16300.0
2012-08-10 15:55:00,85.42,85.47,85.33,85.35,34600.0,85.42,85.47,85.33,85.35,34600.0
2012-08-13 09:30:00,84.5,84.88,84.37,84.8,12700.0,84.5,84.88,84.37,84.8,12700.0
2012-08-13 09:35:00,84.78,85.05,84.69,84.96,5800.0,84.78,85.05,84.69,84.96,5800.0
2012-08-13 09:40:00,84.92,85.19,84.91,85.07,8800.0,84.92,85.19,84.91,85.07,8800.0
2012-08-13 09:45:00,85.14,85.35,85.14,85.3,3500.0,85.14,85.35,85.14,85.3,3500.0
2012-08-13 09:50:00,85.19,85.33,85.14,85.14,2600.0,85.19,85.33,85.14,85.14,2600.0
2012-08-13 09:55:00,85.17,85.21,84.69,84.69,12400.0,85.17,85.21,84.69,84.69,12400.0
2012-08-13 10:00:00,84.68,85.11,84.68,85.11,10300.0,84.68,85.11,84.68,85.11,10300.0
2012-08-13 10:05:00,85.11,85.12,84.93,84.99,5900.0,85.11,85.12,84.93,84.99,5900.0
2012-08-13 10:10:00,85.0,85.04,84.8,84.8,11600.0,85.0,85.04,84.8,84.8,11600.0
2012-08-13 10:15:00,84.88,84.88,84.73,84.73,2100.0,84.88,84.88,84.73,84.73,2100.0
2012-08-13 10:20:00,84.73,84.94,84.68,84.68,3500.0,84.73,84.94,84.68,84.68,3500.0
2012-08-13 10:25:00,84.58,84.85,84.5,84.68,10900.0,84.58,84.85,84.5,84.68,10900.0
2012-08-13 10:30:00,84.68,84.68,84.38,84.47,5700.0,84.68,84.68,84.38,84.47,5700.0
2012-08-13 10:35:00,84.42,84.45,84.19,84.21,4800.0,84.42,84.45,84.19,84.21,4800.0
2012-08-13 10:40:00,84.24,84.67,84.2,84.51,4900.0,84.24,84.67,84.2,84.51,4900.0
2012-08-13 10:45:00,84.48,84.49,84.32,84.49,800.0,84.48,84.49,84.32,84.49,800.0
2012-08-13 10:50:00,84.47,84.49,84.33,84.37,2400.0,84.47,84.49,84.33,84.37,2400.0
2012-08-13 10:55:00,84.29,84.4,84.29,84.4,600.0,84.29,84.4,84.29,84.4,600.0
2012-08-13 11:00:00,84.34,84.34,84.0,84.22,7800.0,84.34,84.34,84.0,84.22,7800.0
2012-08-13 11:05:00,84.22,84.23,84.01,84.21,23000.0,84.22,84.23,84.01,84.21,23000.0
2012-08-13 11:10:00,84.2,84.35,84.19,84.35,2900.0,84.2,84.35,84.19,84.35,2900.0
2012-08-13 11:15:00,84.3,84.3,84.0,84.03,3700.0,84.3,84.3,84.0,84.03,3700.0
2012-08-13 11:20:00,84.19,84.19,84.09,84.09,6800.0,84.19,84.19,84.09,84.09,6800.0
2012-08-13 11:25:00,84.1,84.1,84.02,84.05,2600.0,84.1,84.1,84.02,84.05,2600.0
2012-08-13 11:30:00,84.02,84.14,84.0,84.07,4600.0,84.02,84.14,84.0,84.07,4600.0
2012-08-13 11:35:00,84.09,84.48,84.08,84.33,16800.0,84.09,84.48,84.08,84.33,16800.0
2012-08-13 11:40:00,84.34,84.38,84.25,84.38,3300.0,84.34,84.38,84.25,84.38,3300.0
2012-08-13 11:45:00,84.45,84.45,84.45,84.45,100.0,84.45,84.45,84.45,84.45,100.0
2012-08-13 11:50:00,84.44,84.48,84.33,84.34,6100.0,84.44,84.48,84.33,84.34,6100.0
2012-08-13 11:55:00,84.31,84.48,84.21,84.26,25600.0,84.31,84.48,84.21,84.26,25600.0
2012-08-13 12:00:00,84.24,84.3,84.09,84.11,8600.0,84.24,84.3,84.09,84.11,8600.0
2012-08-13 12:05:00,84.14,84.16,84.06,84.1,10600.0,84.14,84.16,84.06,84.1,10600.0
2012-08-13 12:10:00,84.12,84.25,84.11,84.25,1400.0,84.12,84.25,84.11,84.25,1400.0
2012-08-13 12:15:00,84.26,84.31,84.23,84.25,3700.0,84.26,84.31,84.23,84.25,3700.0
2012-08-13 12:20:00,84.21,84.22,84.17,84.18,6700.0,84.21,84.22,84.17,84.18,6700.0
2012-08-13 12:25:00,84.18,84.2,84.15,84.15,3800.0,84.18,84.2,84.15,84.15,3800.0
2012-08-13 12:30:00,84.15,84.35,84.09,84.32,58500.0,84.15,84.35,84.09,84.32,58500.0
2012-08-13 12:35:00,84.32,84.53,84.32,84.45,38400.0,84.32,84.53,84.32,84.45,38400.0
2012-08-13 12:40:00,84.41,84.41,84.27,84.27,26200.0,84.41,84.41,84.27,84.27,26200.0
2012-08-13 12:45:00,84.27,84.27,84.17,84.22,3900.0,84.27,84.27,84.17,84.22,3900.0
2012-08-13 12:50:00,84.22,84.27,84.19,84.27,2600.0,84.22,84.27,84.19,84.27,2600.0
2012-08-13 12:55:00,84.25,84.38,84.24,84.31,2300.0,84.25,84.38,84.24,84.31,2300.0
2012-08-13 13:00:00,84.32,84.4,84.23,84.26,9300.0,84.32,84.4,84.23,84.26,9300.0
2012-08-13 13:05:00,84.26,84.4,84.25,84.4,4100.0,84.26,84.4,84.25,84.4,4100.0
2012-08-13 13:10:00,84.42,84.48,84.33,84.48,11100.0,84.42,84.48,84.33,84.48,11100.0
2012-08-13 13:15:00,84.44,84.63,84.44,84.63,5200.0,84.44,84.63,84.44,84.63,5200.0
2012-08-13 13:20:00,84.59,84.59,84.4,84.44,10900.0,84.59,84.59,84.4,84.44,10900.0
2012-08-13 13:25:00,84.43,84.47,84.39,84.45,5700.0,84.43,84.47,84.39,84.45,5700.0
2012-08-13 13:30:00,84.45,84.47,84.37,84.39,4100.0,84.45,84.47,84.37,84.39,4100.0
2012-08-13 13:35:00,84.44,84.45,84.37,84.37,2300.0,84.44,84.45,84.37,84.37,2300.0
2012-08-13 13:40:00,84.39,84.48,84.39,84.46,4300.0,84.39,84.48,84.39,84.46,4300.0
2012-08-13 13:45:00,84.48,84.48,84.42,84.44,2800.0,84.48,84.48,84.42,84.44,2800.0
2012-08-13 13:50:00,84.51,84.53,84.4,84.41,4100.0,84.51,84.53,84.4,84.41,4100.0
2012-08-13 13:55:00,84.42,84.45,84.35,84.44,2900.0,84.42,84.45,84.35,84.44,2900.0
2012-08-13 14:00:00,84.45,84.52,84.43,84.5,4200.0,84.45,84.52,84.43,84.5,4200.0
2012-08-13 14:05:00,84.49,84.49,84.39,84.44,5300.0,84.49,84.49,84.39,84.44,5300.0
2012-08-13 14:10:00,84.45,84.47,84.44,84.45,8900.0,84.45,84.47,84.44,84.45,8900.0
2012-08-13 14:15:00,84.45,84.45,84.36,84.37,4900.0,84.45,84.45,84.36,84.37,4900.0
2012-08-13 14:20:00,84.39,84.45,84.36,84.39,11900.0,84.39,84.45,84.36,84.39,11900.0
2012-08-13 14:25:00,84.36,84.49,84.36,84.41,9000.0,84.36,84.49,84.36,84.41,9000.0
2012-08-13 14:30:00,84.43,84.48,84.42,84.43,8100.0,84.43,84.48,84.42,84.43,8100.0
2012-08-13 14:35:00,84.43,84.43,84.35,84.39,10400.0,84.43,84.43,84.35,84.39,10400.0
2012-08-13 14:40:00,84.42,84.42,84.34,84.38,3200.0,84.42,84.42,84.34,84.38,3200.0
2012-08-13 14:45:00,84.4,84.43,84.37,84.37,3200.0,84.4,84.43,84.37,84.37,3200.0
2012-08-13 14:50:00,84.38,84.39,84.31,84.35,10500.0,84.38,84.39,84.31,84.35,10500.0
2012-08-13 14:55:00,84.35,84.36,84.27,84.29,7400.0,84.35,84.36,84.27,84.29,7400.0
2012-08-13 15:00:00,84.29,84.35,84.28,84.33,9400.0,84.29,84.35,84.28,84.33,9400.0
2012-08-13 15:05:00,84.33,84.33,84.26,84.29,9300.0,84.33,84.33,84.26,84.29,9300.0
2012-08-13 15:10:00,84.28,84.3,84.22,84.22,9300.0,84.28,84.3,84.22,84.22,9300.0
2012-08-13 15:15:00,84.22,84.26,84.2,84.25,5700.0,84.22,84.26,84.2,84.25,5700.0
2012-08-13 15:20:00,84.25,84.32,84.19,84.32,16500.0,84.25,84.32,84.19,84.32,16500.0
2012-08-13 15:25:00,84.31,84.39,84.19,84.25,21700.0,84.31,84.39,84.19,84.25,21700.0
2012-08-13 15:30:00,84.23,84.32,84.2,84.3,6900.0,84.23,84.32,84.2,84.3,6900.0
2012-08-13 15:35:00,84.3,84.35,84.25,84.3,12300.0,84.3,84.35,84.25,84.3,12300.0
2012-08-13 15:40:00,84.27,84.31,84.2,84.23,13100.0,84.27,84.31,84.2,84.23,13100.0
2012-08-13 15:45:00,84.23,84.25,84.15,84.21,23600.0,84.23,84.25,84.15,84.21,23600.0
2012-08-13 15:50:00,84.21,84.25,83.8,83.94,72200.0,84.21,84.25,83.8,83.94,72200.0
2012-08-13 15:55:00,83.9,84.21,83.89,84.11,52700.0,83.9,84.21,83.89,84.11,52700.0
2012-08-14 09:30:00,84.86,86.02,84.85,85.48,74700.0,84.86,86.02,84.85,85.48,74700.0
2012-08-14 09:35:00,85.37,86.06,85.03,85.95,71700.0,85.37,86.06,85.03,85.95,71700.0
2012-08-14 09:40:00,85.93,86.2,85.39,85.98,37100.0,85.93,86.2,85.39,85.98,37100.0
2012-08-14 09:45:00,85.98,86.64,85.85,86.64,37200.0,85.98,86.64,85.85,86.64,37200.0
2012-08-14 09:50:00,86.64,87.03,86.22,86.48,36400.0,86.64,87.03,86.22,86.48,36400.0
2012-08-14 09:55:00,86.53,87.3,86.32,86.82,38700.0,86.53,87.3,86.32,86.82,38700.0
2012-08-14 10:00:00,86.97,87.18,86.66,86.69,20000.0,86.97,87.18,86.66,86.69,20000.0
2012-08-14 10:05:00,86.69,86.78,86.38,86.52,23600.0,86.69,86.78,86.38,86.52,23600.0
2012-08-14 10:10:00,86.64,86.8,86.53,86.77,22000.0,86.64,86.8,86.53,86.77,22000.0
2012-08-14 10:15:00,86.82,86.88,86.71,86.76,10900.0,86.82,86.88,86.71,86.76,10900.0
2012-08-14 10:20:00,86.76,86.86,86.68,86.85,12100.0,86.76,86.86,86.68,86.85,12100.0
2012-08-14 10:25:00,86.87,87.2,86.8,87.2,14200.0,86.87,87.2,86.8,87.2,14200.0
2012-08-14 10:30:00,87.17,87.37,87.13,87.3,24300.0,87.17,87.37,87.13,87.3,24300.0
2012-08-14 10:35:00,87.33,87.41,87.21,87.27,20500.0,87.33,87.41,87.21,87.27,20500.0
2012-08-14 10:40:00,87.22,87.31,86.81,86.93,36900.0,87.22,87.31,86.81,86.93,36900.0
2012-08-14 10:45:00,86.92,87.05,86.86,87.05,6800.0,86.92,87.05,86.86,87.05,6800.0
2012-08-14 10:50:00,87.0,87.23,86.99,87.13,22400.0,87.0,87.23,86.99,87.13,22400.0
2012-08-14 10:55:00,87.17,87.23,87.1,87.23,7100.0,87.17,87.23,87.1,87.23,7100.0
2012-08-14 11:00:00,87.15,87.37,87.15,87.37,9000.0,87.15,87.37,87.15,87.37,9000.0
2012-08-14 11:05:00,87.32,87.4,87.14,87.4,7600.0,87.32,87.4,87.14,87.4,7600.0
2012-08-14 11:10:00,87.34,87.78,87.31,87.78,16700.0,87.34,87.78,87.31,87.78,16700.0
2012-08-14 11:15:00,87.7,87.72,87.45,87.6,10400.0,87.7,87.72,87.45,87.6,10400.0
2012-08-14 11:20:00,87.57,87.57,87.15,87.51,10600.0,87.57,87.57,87.15,87.51,10600.0
2012-08-14 11:25:00,87.52,87.6,87.31,87.31,8900.0,87.52,87.6,87.31,87.31,8900.0
2012-08-14 11:30:00,87.35,87.4,87.22,87.22,9000.0,87.35,87.4,87.22,87.22,9000.0
2012-08-14 11:35:00,87.24,87.4,87.15,87.19,13000.0,87.24,87.4,87.15,87.19,13000.0
2012-08-14 11:40:00,87.29,87.35,87.18,87.34,4000.0,87.29,87.35,87.18,87.34,4000.0
2012-08-14 11:45:00,87.32,87.51,87.24,87.5,12000.0,87.32,87.51,87.24,87.5,12000.0
2012-08-14 11:50:00,87.47,87.57,87.31,87.45,8100.0,87.47,87.57,87.31,87.45,8100.0
2012-08-14 11:55:00,87.48,87.56,87.45,87.56,7900.0,87.48,87.56,87.45,87.56,7900.0
2012-08-14 12:00:00,87.56,87.7,87.51,87.7,11300.0,87.56,87.7,87.51,87.7,11300.0
2012-08-14 12:05:00,87.66,87.85,87.66,87.84,8800.0,87.66,87.85,87.66,87.84,8800.0
2012-08-14 12:10:00,87.84,87.98,87.74,87.89,14400.0,87.84,87.98,87.74,87.89,14400.0
2012-08-14 12:15:00,87.86,87.99,87.83,87.99,6500.0,87.86,87.99,87.83,87.99,6500.0
2012-08-14 12:20:00,87.99,88.05,87.53,87.75,14000.0,87.99,88.05,87.53,87.75,14000.0
2012-08-14 12:25:00,87.74,87.78,87.49,87.49,9000.0,87.74,87.78,87.49,87.49,9000.0
2012-08-14 12:30:00,87.52,87.65,87.43,87.46,14700.0,87.52,87.65,87.43,87.46,14700.0
2012-08-14 12:35:00,87.41,87.46,87.27,87.27,6700.0,87.41,87.46,87.27,87.27,6700.0
2012-08-14 12:40:00,87.28,87.28,87.07,87.23,10700.0,87.28,87.28,87.07,87.23,10700.0
2012-08-14 12:45:00,87.28,87.39,87.14,87.28,44300.0,87.28,87.39,87.14,87.28,44300.0
2012-08-14 12:50:00,87.3,87.37,87.24,87.28,12300.0,87.3,87.37,87.24,87.28,12300.0
2012-08-14 12:55:00,87.3,87.32,87.08,87.11,2000.0,87.3,87.32,87.08,87.11,2000.0
2012-08-14 13:00:00,87.12,87.24,87.07,87.1,12600.0,87.12,87.24,87.07,87.1,12600.0
2012-08-14 13:05:00,87.16,87.21,87.13,87.2,11200.0,87.16,87.21,87.13,87.2,11200.0
2012-08-14 13:10:00,87.18,87.19,86.96,87.09,4500.0,87.18,87.19,86.96,87.09,4500.0
2012-08-14 13:15:00,87.09,87.13,86.79,86.96,11100.0,87.09,87.13,86.79,86.96,11100.0
2012-08-14 13:20:00,86.89,86.89,86.74,86.77,22000.0,86.89,86.89,86.74,86.77,22000.0
2012-08-14 13:25:00,86.75,86.75,86.57,86.6,17600.0,86.75,86.75,86.57,86.6,17600.0
2012-08-14 13:30:00,86.6,86.85,86.6,86.74,21100.0,86.6,86.85,86.6,86.74,21100.0
2012-08-14 13:35:00,86.74,86.75,86.47,86.5,16100.0,86.74,86.75,86.47,86.5,16100.0
2012-08-14 13:40:00,86.5,86.5,86.18,86.26,20400.0,86.5,86.5,86.18,86.26,20400.0
2012-08-14 13:45:00,86.25,86.6,86.18,86.4,11200.0,86.25,86.6,86.18,86.4,11200.0
2012-08-14 13:50:00,86.4,86.53,86.37,86.46,7100.0,86.4,86.53,86.37,86.46,7100.0
2012-08-14 13:55:00,86.45,86.45,86.17,86.25,8200.0,86.45,86.45,86.17,86.25,8200.0
2012-08-14 14:00:00,86.3,86.41,86.28,86.28,11500.0,86.3,86.41,86.28,86.28,11500.0
2012-08-14 14:05:00,86.29,86.41,86.28,86.3,9000.0,86.29,86.41,86.28,86.3,9000.0
2012-08-14 14:10:00,86.36,86.53,86.35,86.53,10800.0,86.36,86.53,86.35,86.53,10800.0
2012-08-14 14:15:00,86.46,86.51,86.38,86.39,11900.0,86.46,86.51,86.38,86.39,11900.0
2012-08-14 14:20:00,86.39,86.52,86.35,86.35,10700.0,86.39,86.52,86.35,86.35,10700.0
2012-08-14 14:25:00,86.37,86.44,86.35,86.38,7600.0,86.37,86.44,86.35,86.38,7600.0
2012-08-14 14:30:00,86.38,86.42,86.34,86.42,7700.0,86.38,86.42,86.34,86.42,7700.0
2012-08-14 14:35:00,86.42,86.44,86.34,86.34,7200.0,86.42,86.44,86.34,86.34,7200.0
2012-08-14 14:40:00,86.35,86.43,86.3,86.39,8200.0,86.35,86.43,86.3,86.39,8200.0
2012-08-14 14:45:00,86.42,86.42,86.33,86.36,4600.0,86.42,86.42,86.33,86.36,4600.0
2012-08-14 14:50:00,86.36,86.41,86.2,86.36,13700.0,86.36,86.41,86.2,86.36,13700.0
2012-08-14 14:55:00,86.39,86.47,86.35,86.46,12200.0,86.39,86.47,86.35,86.46,12200.0
2012-08-14 15:00:00,86.5,86.6,86.41,86.44,12900.0,86.5,86.6,86.41,86.44,12900.0
2012-08-14 15:05:00,86.42,86.49,86.39,86.43,7800.0,86.42,86.49,86.39,86.43,7800.0
2012-08-14 15:10:00,86.43,86.61,86.42,86.5,26300.0,86.43,86.61,86.42,86.5,26300.0
2012-08-14 15:15:00,86.5,86.56,86.47,86.51,38800.0,86.5,86.56,86.47,86.51,38800.0
2012-08-14 15:20:00,86.5,86.53,86.46,86.48,12800.0,86.5,86.53,86.46,86.48,12800.0
2012-08-14 15:25:00,86.48,86.51,86.25,86.38,24400.0,86.48,86.51,86.25,86.38,24400.0
2012-08-14 15:30:00,86.38,86.41,86.16,86.16,20300.0,86.38,86.41,86.16,86.16,20300.0
2012-08-14 15:35:00,86.16,86.23,86.07,86.17,24100.0,86.16,86.23,86.07,86.17,24100.0
2012-08-14 15:40:00,86.18,86.22,86.04,86.15,19000.0,86.18,86.22,86.04,86.15,19000.0
2012-08-14 15:45:00,86.18,86.23,86.03,86.17,25000.0,86.18,86.23,86.03,86.17,25000.0
2012-08-14 15:50:00,86.15,86.22,85.96,85.99,37400.0,86.15,86.22,85.96,85.99,37400.0
2012-08-14 15:55:00,86.02,86.27,85.97,86.17,40800.0,86.02,86.27,85.97,86.17,40800.0
2012-08-15 09:30:00,85.77,86.36,85.5,86.06,14000.0,85.77,86.36,85.5,86.06,14000.0
2012-08-15 09:35:00,85.87,86.04,85.87,86.0,2100.0,85.87,86.04,85.87,86.0,2100.0
2012-08-15 09:40:00,85.99,86.17,85.96,85.98,14800.0,85.99,86.17,85.96,85.98,14800.0
2012-08-15 09:45:00,85.94,86.16,85.91,86.16,5300.0,85.94,86.16,85.91,86.16,5300.0
2012-08-15 09:50:00,86.13,86.36,86.1,86.19,9700.0,86.13,86.36,86.1,86.19,9700.0
2012-08-15 09:55:00,86.1,86.16,85.9,85.9,7000.0,86.1,86.16,85.9,85.9,7000.0
2012-08-15 10:00:00,85.87,86.04,85.84,86.02,4000.0,85.87,86.04,85.84,86.02,4000.0
2012-08-15 10:05:00,86.02,86.04,85.88,85.97,4500.0,86.02,86.04,85.88,85.97,4500.0
2012-08-15 10:10:00,86.02,86.05,85.84,85.97,9600.0,86.02,86.05,85.84,85.97,9600.0
2012-08-15 10:15:00,86.0,86.01,85.86,85.86,2300.0,86.0,86.01,85.86,85.86,2300.0
2012-08-15 10:20:00,85.91,85.94,85.88,85.94,600.0,85.91,85.94,85.88,85.94,600.0
2012-08-15 10:25:00,85.93,85.98,85.93,85.93,1000.0,85.93,85.98,85.93,85.93,1000.0
2012-08-15 10:30:00,85.97,86.03,85.96,85.97,4100.0,85.97,86.03,85.96,85.97,4100.0
2012-08-15 10:35:00,86.01,86.01,85.86,85.94,1900.0,86.01,86.01,85.86,85.94,1900.0
2012-08-15 10:40:00,85.87,85.91,85.74,85.75,2300.0,85.87,85.91,85.74,85.75,2300.0
2012-08-15 10:45:00,85.74,85.93,85.74,85.93,600.0,85.74,85.93,85.74,85.93,600.0
2012-08-15 10:50:00,85.99,86.06,85.79,85.82,5900.0,85.99,86.06,85.79,85.82,5900.0
2012-08-15 10:55:00,85.87,86.08,85.87,85.97,1600.0,85.87,86.08,85.87,85.97,1600.0
2012-08-15 11:00:00,85.95,86.08,85.89,86.0,3400.0,85.95,86.08,85.89,86.0,3400.0
2012-08-15 11:05:00,85.98,86.04,85.92,85.95,4900.0,85.98,86.04,85.92,85.95,4900.0
2012-08-15 11:10:00,86.01,86.01,85.96,86.0,1700.0,86.01,86.01,85.96,86.0,1700.0
2012-08-15 11:15:00,86.01,86.03,85.93,85.97,10600.0,86.01,86.03,85.93,85.97,10600.0
2012-08-15 11:20:00,86.01,86.02,85.95,85.96,2500.0,86.01,86.02,85.95,85.96,2500.0
2012-08-15 11:25:00,85.96,86.0,85.86,86.0,2600.0,85.96,86.0,85.86,86.0,2600.0
2012-08-15 11:30:00,86.01,86.05,85.97,86.0,8300.0,86.01,86.05,85.97,86.0,8300.0
2012-08-15 11:35:00,86.0,86.03,85.97,86.0,11100.0,86.0,86.03,85.97,86.0,11100.0
2012-08-15 11:40:00,86.0,86.03,85.89,85.89,9300.0,86.0,86.03,85.89,85.89,9300.0
2012-08-15 11:45:00,85.85,85.9,85.84,85.9,2600.0,85.85,85.9,85.84,85.9,2600.0
2012-08-15 11:50:00,85.88,85.9,85.86,85.89,2100.0,85.88,85.9,85.86,85.89,2100.0
2012-08-15 11:55:00,85.87,85.97,85.86,85.92,1500.0,85.87,85.97,85.86,85.92,1500.0
2012-08-15 12:00:00,85.91,85.97,85.91,85.97,500.0,85.91,85.97,85.91,85.97,500.0
2012-08-15 12:05:00,85.99,86.08,85.97,86.03,8600.0,85.99,86.08,85.97,86.03,8600.0
2012-08-15 12:10:00,86.0,86.21,86.0,86.19,6000.0,86.0,86.21,86.0,86.19,6000.0
2012-08-15 12:15:00,86.25,86.42,86.25,86.41,2300.0,86.25,86.42,86.25,86.41,2300.0
2012-08-15 12:20:00,86.4,86.58,86.4,86.54,7500.0,86.4,86.58,86.4,86.54,7500.0
2012-08-15 12:25:00,86.52,86.55,86.45,86.5,2500.0,86.52,86.55,86.45,86.5,2500.0
2012-08-15 12:30:00,86.5,86.69,86.5,86.69,1400.0,86.5,86.69,86.5,86.69,1400.0
2012-08-15 12:35:00,86.67,86.76,86.6,86.69,10900.0,86.67,86.76,86.6,86.69,10900.0
2012-08-15 12:40:00,86.64,86.64,86.53,86.57,7900.0,86.64,86.64,86.53,86.57,7900.0
2012-08-15 12:45:00,86.55,86.55,86.38,86.45,7800.0,86.55,86.55,86.38,86.45,7800.0
2012-08-15 12:50:00,86.42,86.48,86.29,86.37,8300.0,86.42,86.48,86.29,86.37,8300.0
2012-08-15 12:55:00,86.37,86.43,86.29,86.31,9300.0,86.37,86.43,86.29,86.31,9300.0
2012-08-15 13:00:00,86.33,86.34,86.24,86.28,3100.0,86.33,86.34,86.24,86.28,3100.0
2012-08-15 13:05:00,86.26,86.3,86.26,86.28,1700.0,86.26,86.3,86.26,86.28,1700.0
2012-08-15 13:10:00,86.25,86.31,86.16,86.16,5400.0,86.25,86.31,86.16,86.16,5400.0
2012-08-15 13:15:00,86.13,86.15,86.09,86.09,3300.0,86.13,86.15,86.09,86.09,3300.0
2012-08-15 13:20:00,86.06,86.15,86.06,86.15,500.0,86.06,86.15,86.06,86.15,500.0
2012-08-15 13:25:00,86.14,86.26,86.14,86.25,3800.0,86.14,86.26,86.14,86.25,3800.0
2012-08-15 13:30:00,86.27,86.27,86.14,86.14,1000.0,86.27,86.27,86.14,86.14,1000.0
2012-08-15 13:35:00,86.09,86.11,85.97,86.0,6600.0,86.09,86.11,85.97,86.0,6600.0
2012-08-15 13:40:00,86.04,86.04,86.01,86.04,3200.0,86.04,86.04,86.01,86.04,3200.0
2012-08-15 13:45:00,86.09,86.09,86.05,86.05,1000.0,86.09,86.09,86.05,86.05,1000.0
2012-08-15 13:50:00,86.12,86.24,86.1,86.24,2300.0,86.12,86.24,86.1,86.24,2300.0
2012-08-15 13:55:00,86.23,86.23,86.1,86.1,3200.0,86.23,86.23,86.1,86.1,3200.0
2012-08-15 14:00:00,86.09,86.12,86.04,86.06,2700.0,86.09,86.12,86.04,86.06,2700.0
2012-08-15 14:05:00,86.06,86.06,85.86,85.86,7100.0,86.06,86.06,85.86,85.86,7100.0
2012-08-15 14:10:00,85.86,85.88,85.79,85.79,1800.0,85.86,85.88,85.79,85.79,1800.0
2012-08-15 14:15:00,85.82,85.9,85.82,85.9,600.0,85.82,85.9,85.82,85.9,600.0
2012-08-15 14:20:00,85.95,85.99,85.82,85.85,3300.0,85.95,85.99,85.82,85.85,3300.0
2012-08-15 14:25:00,85.83,85.93,85.8,85.84,2000.0,85.83,85.93,85.8,85.84,2000.0
2012-08-15 14:30:00,85.84,86.0,85.73,85.73,20400.0,85.84,86.0,85.73,85.73,20400.0
2012-08-15 14:35:00,85.79,86.0,85.78,86.0,2300.0,85.79,86.0,85.78,86.0,2300.0
2012-08-15 14:40:00,86.02,86.05,86.0,86.05,1900.0,86.02,86.05,86.0,86.05,1900.0
2012-08-15 14:45:00,86.0,86.05,85.88,85.99,13700.0,86.0,86.05,85.88,85.99,13700.0
2012-08-15 14:50:00,86.0,86.08,86.0,86.08,16700.0,86.0,86.08,86.0,86.08,16700.0
2012-08-15 14:55:00,86.05,86.09,85.99,86.05,2700.0,86.05,86.09,85.99,86.05,2700.0
2012-08-15 15:00:00,86.02,86.02,85.93,85.93,5000.0,86.02,86.02,85.93,85.93,5000.0
2012-08-15 15:05:00,85.95,85.98,85.92,85.95,7400.0,85.95,85.98,85.92,85.95,7400.0
2012-08-15 15:10:00,85.95,85.98,85.93,85.97,6300.0,85.95,85.98,85.93,85.97,6300.0
2012-08-15 15:15:00,85.97,86.01,85.9,85.92,12000.0,85.97,86.01,85.9,85.92,12000.0
2012-08-15 15:20:00,85.93,86.0,85.89,85.89,19500.0,85.93,86.0,85.89,85.89,19500.0
2012-08-15 15:25:00,85.9,85.94,85.82,85.86,6200.0,85.9,85.94,85.82,85.86,6200.0
2012-08-15 15:30:00,85.86,85.9,85.77,85.88,4500.0,85.86,85.9,85.77,85.88,4500.0
2012-08-15 15:35:00,85.88,85.91,85.85,85.87,6400.0,85.88,85.91,85.85,85.87,6400.0
2012-08-15 15:40:00,85.87,85.93,85.82,85.85,11600.0,85.87,85.93,85.82,85.85,11600.0
2012-08-15 15:45:00,85.87,85.95,85.85,85.95,16300.0,85.87,85.95,85.85,85.95,16300.0
2012-08-15 15:50:00,85.95,86.04,85.93,85.98,23000.0,85.95,86.04,85.93,85.98,23000.0
2012-08-15 15:55:00,86.01,86.04,85.84,85.9,20800.0,86.01,86.04,85.84,85.9,20800.0
2012-08-16 09:30:00,85.93,86.65,85.71,86.13,56100.0,85.93,86.65,85.71,86.13,56100.0
2012-08-16 09:35:00,86.16,86.73,85.89,86.06,58800.0,86.16,86.73,85.89,86.06,58800.0
2012-08-16 09:40:00,85.99,86.19,85.82,85.97,34200.0,85.99,86.19,85.82,85.97,34200.0
2012-08-16 09:45:00,85.97,86.2,85.94,86.12,7500.0,85.97,86.2,85.94,86.12,7500.0
2012-08-16 09:50:00,86.18,86.58,86.15,86.15,16700.0,86.18,86.58,86.15,86.15,16700.0
2012-08-16 09:55:00,86.15,86.53,85.98,86.31,15000.0,86.15,86.53,85.98,86.31,15000.0
2012-08-16 10:00:00,86.27,86.47,86.25,86.32,2900.0,86.27,86.47,86.25,86.32,2900.0
2012-08-16 10:05:00,86.43,86.68,86.35,86.56,6900.0,86.43,86.68,86.35,86.56,6900.0
2012-08-16 10:10:00,86.51,86.74,86.45,86.67,4600.0,86.51,86.74,86.45,86.67,4600.0
2012-08-16 10:15:00,86.67,86.81,86.54,86.55,6500.0,86.67,86.81,86.54,86.55,6500.0
2012-08-16 10:20:00,86.49,87.25,86.48,87.25,17700.0,86.49,87.25,86.48,87.25,17700.0
2012-08-16 10:25:00,87.28,87.54,86.95,87.0,36900.0,87.28,87.54,86.95,87.0,36900.0
2012-08-16 10:30:00,87.0,87.1,86.83,86.84,3800.0,87.0,87.1,86.83,86.84,3800.0
2012-08-16 10:35:00,86.81,87.01,86.78,86.94,2400.0,86.81,87.01,86.78,86.94,2400.0
2012-08-16 10:40:00,86.92,87.27,86.92,87.17,4600.0,86.92,87.27,86.92,87.17,4600.0
2012-08-16 10:45:00,87.18,87.19,86.95,86.95,1600.0,87.18,87.19,86.95,86.95,1600.0
2012-08-16 10:50:00,87.0,87.16,86.92,86.98,6800.0,87.0,87.16,86.92,86.98,6800.0
2012-08-16 10:55:00,86.89,87.01,86.81,87.0,3400.0,86.89,87.01,86.81,87.0,3400.0
2012-08-16 11:00:00,86.95,86.99,86.83,86.86,9400.0,86.95,86.99,86.83,86.86,9400.0
2012-08-16 11:05:00,86.87,86.96,86.8,86.81,3300.0,86.87,86.96,86.8,86.81,3300.0
2012-08-16 11:10:00,86.82,87.06,86.78,86.96,4000.0,86.82,87.06,86.78,86.96,4000.0
2012-08-16 11:15:00,86.93,87.02,86.88,87.02,5900.0,86.93,87.02,86.88,87.02,5900.0
2012-08-16 11:20:00,86.98,87.21,86.98,87.14,4800.0,86.98,87.21,86.98,87.14,4800.0
2012-08-16 11:25:00,87.04,87.04,86.9,86.95,4600.0,87.04,87.04,86.9,86.95,4600.0
2012-08-16 11:30:00,87.04,87.12,87.04,87.04,2200.0,87.04,87.12,87.04,87.04,2200.0
2012-08-16 11:35:00,87.08,87.53,87.07,87.53,9700.0,87.08,87.53,87.07,87.53,9700.0
2012-08-16 11:40:00,87.53,87.77,87.47,87.76,22500.0,87.53,87.77,87.47,87.76,22500.0
2012-08-16 11:45:00,87.76,88.03,87.76,87.81,29200.0,87.76,88.03,87.76,87.81,29200.0
2012-08-16 11:50:00,87.73,87.97,87.73,87.92,8500.0,87.73,87.97,87.73,87.92,8500.0
2012-08-16 11:55:00,87.92,87.92,87.82,87.87,4100.0,87.92,87.92,87.82,87.87,4100.0
2012-08-16 12:00:00,87.87,87.91,87.83,87.9,6700.0,87.87,87.91,87.83,87.9,6700.0
2012-08-16 12:05:00,87.9,88.06,87.89,88.05,14100.0,87.9,88.06,87.89,88.05,14100.0
2012-08-16 12:10:00,88.05,88.34,88.03,88.17,18700.0,88.05,88.34,88.03,88.17,18700.0
2012-08-16 12:15:00,88.17,88.23,88.1,88.21,8800.0,88.17,88.23,88.1,88.21,8800.0
2012-08-16 12:20:00,88.2,88.53,88.2,88.49,22400.0,88.2,88.53,88.2,88.49,22400.0
2012-08-16 12:25:00,88.49,88.55,88.43,88.45,18800.0,88.49,88.55,88.43,88.45,18800.0
2012-08-16 12:30:00,88.45,88.6,88.44,88.56,9800.0,88.45,88.6,88.44,88.56,9800.0
2012-08-16 12:35:00,88.57,88.57,88.28,88.55,12000.0,88.57,88.57,88.28,88.55,12000.0
2012-08-16 12:40:00,88.56,88.59,88.51,88.59,5300.0,88.56,88.59,88.51,88.59,5300.0
2012-08-16 12:45:00,88.59,88.59,88.46,88.55,5700.0,88.59,88.59,88.46,88.55,5700.0
2012-08-16 12:50:00,88.55,88.8,88.52,88.8,23700.0,88.55,88.8,88.52,88.8,23700.0
2012-08-16 12:55:00,88.8,89.02,88.79,88.88,18600.0,88.8,89.02,88.79,88.88,18600.0
2012-08-16 13:00:00,88.85,88.97,88.82,88.95,5600.0,88.85,88.97,88.82,88.95,5600.0
2012-08-16 13:05:00,88.97,89.14,88.93,89.12,6700.0,88.97,89.14,88.93,89.12,6700.0
2012-08-16 13:10:00,89.12,89.37,89.11,89.34,16500.0,89.12,89.37,89.11,89.34,16500.0
2012-08-16 13:15:00,89.32,89.4,89.2,89.21,9400.0,89.32,89.4,89.2,89.21,9400.0
2012-08-16 13:20:00,89.2,89.37,89.2,89.3,6800.0,89.2,89.37,89.2,89.3,6800.0
2012-08-16 13:25:00,89.31,89.38,89.04,89.04,12900.0,89.31,89.38,89.04,89.04,12900.0
2012-08-16 13:30:00,89.05,89.12,89.0,89.09,13300.0,89.05,89.12,89.0,89.09,13300.0
2012-08-16 13:35:00,89.09,89.32,89.06,89.32,8000.0,89.09,89.32,89.06,89.32,8000.0
2012-08-16 13:40:00,89.34,89.44,89.2,89.24,9200.0,89.34,89.44,89.2,89.24,9200.0
2012-08-16 13:45:00,89.26,89.29,88.99,89.05,15400.0,89.26,89.29,88.99,89.05,15400.0
2012-08-16 13:50:00,89.05,89.18,88.94,89.18,19500.0,89.05,89.18,88.94,89.18,19500.0
2012-08-16 13:55:00,89.17,89.44,89.17,89.43,9900.0,89.17,89.44,89.17,89.43,9900.0
2012-08-16 14:00:00,89.42,89.79,89.38,89.74,18500.0,89.42,89.79,89.38,89.74,18500.0
2012-08-16 14:05:00,89.73,89.93,89.72,89.88,13700.0,89.73,89.93,89.72,89.88,13700.0
2012-08-16 14:10:00,89.95,90.25,89.91,90.21,38400.0,89.95,90.25,89.91,90.21,38400.0
2012-08-16 14:15:00,90.22,90.25,89.96,90.23,11200.0,90.22,90.25,89.96,90.23,11200.0
2012-08-16 14:20:00,90.23,90.37,90.12,90.34,25600.0,90.23,90.37,90.12,90.34,25600.0
2012-08-16 14:25:00,90.33,90.38,90.0,90.09,16600.0,90.33,90.38,90.0,90.09,16600.0
2012-08-16 14:30:00,90.08,90.32,90.06,90.1,16300.0,90.08,90.32,90.06,90.1,16300.0
2012-08-16 14:35:00,90.12,90.37,90.11,90.37,10800.0,90.12,90.37,90.11,90.37,10800.0
2012-08-16 14:40:00,90.37,90.38,90.15,90.24,15600.0,90.37,90.38,90.15,90.24,15600.0
2012-08-16 14:45:00,90.27,90.43,90.17,90.41,11000.0,90.27,90.43,90.17,90.41,11000.0
2012-08-16 14:50:00,90.39,90.46,90.24,90.36,9900.0,90.39,90.46,90.24,90.36,9900.0
2012-08-16 14:55:00,90.36,90.38,90.04,90.1,11500.0,90.36,90.38,90.04,90.1,11500.0
2012-08-16 15:00:00,90.1,90.1,89.8,89.89,20500.0,90.1,90.1,89.8,89.89,20500.0
2012-08-16 15:05:00,89.89,89.92,89.8,89.84,12700.0,89.89,89.92,89.8,89.84,12700.0
2012-08-16 15:10:00,89.88,89.88,89.73,89.85,8100.0,89.88,89.88,89.73,89.85,8100.0
2012-08-16 15:15:00,89.82,89.89,89.64,89.89,10800.0,89.82,89.89,89.64,89.89,10800.0
2012-08-16 15:20:00,89.89,90.0,89.86,90.0,14400.0,89.89,90.0,89.86,90.0,14400.0
2012-08-16 15:25:00,90.0,90.47,90.0,90.42,46800.0,90.0,90.47,90.0,90.42,46800.0
2012-08-16 15:30:00,90.4,90.42,90.02,90.02,52400.0,90.4,90.42,90.02,90.02,52400.0
2012-08-16 15:35:00,90.04,90.18,90.0,90.04,40200.0,90.04,90.18,90.0,90.04,40200.0
2012-08-16 15:40:00,90.03,90.28,89.93,89.99,83200.0,90.03,90.28,89.93,89.99,83200.0
2012-08-16 15:45:00,89.99,90.22,89.89,90.15,50900.0,89.99,90.22,89.89,90.15,50900.0
2012-08-16 15:50:00,90.19,90.28,90.12,90.24,87300.0,90.19,90.28,90.12,90.24,87300.0
2012-08-16 15:55:00,90.25,90.33,90.2,90.27,88500.0,90.25,90.33,90.2,90.27,88500.0
2012-08-17 09:30:00,90.99,91.09,90.25,90.82,33700.0,90.99,91.09,90.25,90.82,33700.0
2012-08-17 09:35:00,90.82,90.88,90.48,90.68,7100.0,90.82,90.88,90.48,90.68,7100.0
2012-08-17 09:40:00,90.84,90.94,90.63,90.82,6700.0,90.84,90.94,90.63,90.82,6700.0
2012-08-17 09:45:00,90.76,90.94,90.73,90.86,13900.0,90.76,90.94,90.73,90.86,13900.0
2012-08-17 09:50:00,90.93,90.96,90.69,90.88,28500.0,90.93,90.96,90.69,90.88,28500.0
2012-08-17 09:55:00,90.88,91.08,90.77,91.08,17900.0,90.88,91.08,90.77,91.08,17900.0
2012-08-17 10:00:00,91.07,91.2,90.81,90.81,12400.0,91.07,91.2,90.81,90.81,12400.0
2012-08-17 10:05:00,90.81,90.9,90.75,90.87,20800.0,90.81,90.9,90.75,90.87,20800.0
2012-08-17 10:10:00,90.83,90.93,90.73,90.8,9500.0,90.83,90.93,90.73,90.8,9500.0
2012-08-17 10:15:00,90.81,90.94,90.81,90.94,6100.0,90.81,90.94,90.81,90.94,6100.0
2012-08-17 10:20:00,90.91,90.91,90.78,90.86,8800.0,90.91,90.91,90.78,90.86,8800.0
2012-08-17 10:25:00,90.83,90.93,90.8,90.87,7600.0,90.83,90.93,90.8,90.87,7600.0
2012-08-17 10:30:00,90.88,90.88,90.73,90.77,8900.0,90.88,90.88,90.73,90.77,8900.0
2012-08-17 10:35:00,90.81,90.86,90.78,90.84,3900.0,90.81,90.86,90.78,90.84,3900.0
2012-08-17 10:40:00,90.85,90.92,90.81,90.91,5200.0,90.85,90.92,90.81,90.91,5200.0
2012-08-17 10:45:00,90.85,90.88,90.77,90.79,12300.0,90.85,90.88,90.77,90.79,12300.0
2012-08-17 10:50:00,90.79,90.85,90.71,90.8,16900.0,90.79,90.85,90.71,90.8,16900.0
2012-08-17 10:55:00,90.81,90.86,90.76,90.78,17000.0,90.81,90.86,90.76,90.78,17000.0
2012-08-17 11:00:00,90.78,90.8,90.58,90.59,16500.0,90.78,90.8,90.58,90.59,16500.0
2012-08-17 11:05:00,90.59,90.6,90.36,90.4,16000.0,90.59,90.6,90.36,90.4,16000.0
2012-08-17 11:10:00,90.4,90.48,90.4,90.41,4400.0,90.4,90.48,90.4,90.41,4400.0
2012-08-17 11:15:00,90.41,90.48,90.35,90.41,11600.0,90.41,90.48,90.35,90.41,11600.0
2012-08-17 11:20:00,90.42,90.75,90.42,90.59,7400.0,90.42,90.75,90.42,90.59,7400.0
2012-08-17 11:25:00,90.57,90.84,90.54,90.78,21100.0,90.57,90.84,90.54,90.78,21100.0
2012-08-17 11:30:00,90.78,90.82,90.76,90.77,1900.0,90.78,90.82,90.76,90.77,1900.0
2012-08-17 11:35:00,90.76,91.03,90.76,90.97,5800.0,90.76,91.03,90.76,90.97,5800.0
2012-08-17 11:40:00,90.99,91.03,90.92,90.96,3300.0,90.99,91.03,90.92,90.96,3300.0
2012-08-17 11:45:00,90.93,90.96,90.82,90.96,2900.0,90.93,90.96,90.82,90.96,2900.0
2012-08-17 11:50:00,90.92,91.0,90.92,90.96,3400.0,90.92,91.0,90.92,90.96,3400.0
2012-08-17 11:55:00,90.9,90.96,90.81,90.81,2600.0,90.9,90.96,90.81,90.81,2600.0
2012-08-17 12:00:00,90.81,90.81,90.73,90.77,1800.0,90.81,90.81,90.73,90.77,1800.0
2012-08-17 12:05:00,90.75,90.89,90.74,90.87,6600.0,90.75,90.89,90.74,90.87,6600.0
2012-08-17 12:10:00,90.86,90.89,90.81,90.89,3000.0,90.86,90.89,90.81,90.89,3000.0
2012-08-17 12:15:00,90.88,91.01,90.88,90.93,2900.0,90.88,91.01,90.88,90.93,2900.0
2012-08-17 12:20:00,90.95,91.01,90.89,90.99,13100.0,90.95,91.01,90.89,90.99,13100.0
2012-08-17 12:25:00,90.95,90.99,90.9,90.95,6200.0,90.95,90.99,90.9,90.95,6200.0
2012-08-17 12:30:00,90.97,91.02,90.96,91.02,1100.0,90.97,91.02,90.96,91.02,1100.0
2012-08-17 12:35:00,91.0,91.02,90.92,90.99,3100.0,91.0,91.02,90.92,90.99,3100.0
2012-08-17 12:40:00,90.98,91.0,90.94,90.94,2400.0,90.98,91.0,90.94,90.94,2400.0
2012-08-17 12:45:00,90.99,91.1,90.99,91.09,7000.0,90.99,91.1,90.99,91.09,7000.0
2012-08-17 12:50:00,91.09,91.09,90.9,90.95,19700.0,91.09,91.09,90.9,90.95,19700.0
2012-08-17 12:55:00,90.95,90.99,90.88,90.97,15500.0,90.95,90.99,90.88,90.97,15500.0
2012-08-17 13:00:00,90.97,90.98,90.95,90.98,3100.0,90.97,90.98,90.95,90.98,3100.0
2012-08-17 13:05:00,91.01,91.06,90.98,91.0,2100.0,91.01,91.06,90.98,91.0,2100.0
2012-08-17 13:10:00,90.98,91.04,90.94,91.0,1700.0,90.98,91.04,90.94,91.0,1700.0
2012-08-17 13:15:00,91.04,91.13,91.04,91.12,4600.0,91.04,91.13,91.04,91.12,4600.0
2012-08-17 13:20:00,91.05,91.12,91.04,91.05,2500.0,91.05,91.12,91.04,91.05,2500.0
2012-08-17 13:25:00,91.02,91.02,90.93,91.02,2200.0,91.02,91.02,90.93,91.02,2200.0
2012-08-17 13:30:00,91.08,91.13,91.04,91.11,4800.0,91.08,91.13,91.04,91.11,4800.0
2012-08-17 13:35:00,91.09,91.11,91.03,91.04,1500.0,91.09,91.11,91.03,91.04,1500.0
2012-08-17 13:40:00,91.04,91.07,91.04,91.07,1300.0,91.04,91.07,91.04,91.07,1300.0
2012-08-17 13:45:00,91.06,91.06,90.97,91.05,2600.0,91.06,91.06,90.97,91.05,2600.0
2012-08-17 13:50:00,91.04,91.08,91.04,91.08,5900.0,91.04,91.08,91.04,91.08,5900.0
2012-08-17 13:55:00,91.06,91.17,91.05,91.16,6400.0,91.06,91.17,91.05,91.16,6400.0
2012-08-17 14:00:00,91.17,91.17,91.09,91.13,3200.0,91.17,91.17,91.09,91.13,3200.0
2012-08-17 14:05:00,91.1,91.1,91.02,91.05,2500.0,91.1,91.1,91.02,91.05,2500.0
2012-08-17 14:10:00,91.06,91.1,91.06,91.09,2600.0,91.06,91.1,91.06,91.09,2600.0
2012-08-17 14:15:00,91.12,91.17,91.11,91.13,2900.0,91.12,91.17,91.11,91.13,2900.0
2012-08-17 14:20:00,91.12,91.22,91.12,91.21,8000.0,91.12,91.22,91.12,91.21,8000.0
2012-08-17 14:25:00,91.2,91.2,91.13,91.13,1400.0,91.2,91.2,91.13,91.13,1400.0
2012-08-17 14:30:00,91.13,91.21,91.13,91.18,4000.0,91.13,91.21,91.13,91.18,4000.0
2012-08-17 14:35:00,91.19,91.2,91.09,91.14,10500.0,91.19,91.2,91.09,91.14,10500.0
2012-08-17 14:40:00,91.15,91.19,91.14,91.19,2300.0,91.15,91.19,91.14,91.19,2300.0
2012-08-17 14:45:00,91.2,91.44,91.17,91.4,30600.0,91.2,91.44,91.17,91.4,30600.0
2012-08-17 14:50:00,91.38,91.67,91.37,91.65,16800.0,91.38,91.67,91.37,91.65,16800.0
2012-08-17 14:55:00,91.65,91.96,91.54,91.69,39400.0,91.65,91.96,91.54,91.69,39400.0
2012-08-17 15:00:00,91.76,91.78,91.72,91.78,4200.0,91.76,91.78,91.72,91.78,4200.0
2012-08-17 15:05:00,91.78,91.87,91.75,91.84,9300.0,91.78,91.87,91.75,91.84,9300.0
2012-08-17 15:10:00,91.84,91.91,91.75,91.89,10500.0,91.84,91.91,91.75,91.89,10500.0
2012-08-17 15:15:00,91.89,92.0,91.82,91.82,18000.0,91.89,92.0,91.82,91.82,18000.0
2012-08-17 15:20:00,91.84,91.85,91.65,91.65,12300.0,91.84,91.85,91.65,91.65,12300.0
2012-08-17 15:25:00,91.63,91.86,91.63,91.86,13800.0,91.63,91.86,91.63,91.86,13800.0
2012-08-17 15:30:00,91.85,91.9,91.8,91.89,25400.0,91.85,91.9,91.8,91.89,25400.0
2012-08-17 15:35:00,91.91,91.95,91.85,91.85,15800.0,91.91,91.95,91.85,91.85,15800.0
2012-08-17 15:40:00,91.85,91.88,91.75,91.84,19400.0,91.85,91.88,91.75,91.84,19400.0
2012-08-17 15:45:00,91.82,91.86,91.65,91.86,19600.0,91.82,91.86,91.65,91.86,19600.0
2012-08-17 15:50:00,91.83,91.91,91.71,91.91,38400.0,91.83,91.91,91.71,91.91,38400.0
2012-08-17 15:55:00,91.87,92.03,91.79,91.85,61800.0,91.87,92.03,91.79,91.85,61800.0
2012-08-20 09:30:00,91.99,92.5,91.92,92.43,16200.0,91.99,92.5,91.92,92.43,16200.0
2012-08-20 09:35:00,92.37,92.46,92.26,92.36,17700.0,92.37,92.46,92.26,92.36,17700.0
2012-08-20 09:40:00,92.38,92.67,92.27,92.53,12800.0,92.38,92.67,92.27,92.53,12800.0
2012-08-20 09:45:00,92.52,92.62,92.28,92.28,32600.0,92.52,92.62,92.28,92.28,32600.0
2012-08-20 09:50:00,92.28,92.42,92.28,92.4,13100.0,92.28,92.42,92.28,92.4,13100.0
2012-08-20 09:55:00,92.31,92.38,92.17,92.2,16200.0,92.31,92.38,92.17,92.2,16200.0
2012-08-20 10:00:00,92.17,92.29,92.17,92.17,25100.0,92.17,92.29,92.17,92.17,25100.0
2012-08-20 10:05:00,92.17,92.39,92.06,92.39,23300.0,92.17,92.39,92.06,92.39,23300.0
2012-08-20 10:10:00,92.3,92.31,92.06,92.06,7000.0,92.3,92.31,92.06,92.06,7000.0
2012-08-20 10:15:00,92.12,92.27,92.06,92.17,8800.0,92.12,92.27,92.06,92.17,8800.0
2012-08-20 10:20:00,92.1,92.17,91.95,92.03,7800.0,92.1,92.17,91.95,92.03,7800.0
2012-08-20 10:25:00,91.98,92.04,91.9,92.04,5900.0,91.98,92.04,91.9,92.04,5900.0
2012-08-20 10:30:00,92.01,92.06,91.88,92.0,11900.0,92.01,92.06,91.88,92.0,11900.0
2012-08-20 10:35:00,92.0,92.08,91.95,91.98,7400.0,92.0,92.08,91.95,91.98,7400.0
2012-08-20 10:40:00,91.99,92.0,91.89,91.99,6900.0,91.99,92.0,91.89,91.99,6900.0
2012-08-20 10:45:00,91.95,92.05,91.95,92.05,7000.0,91.95,92.05,91.95,92.05,7000.0
2012-08-20 10:50:00,92.06,92.07,91.9,91.91,7200.0,92.06,92.07,91.9,91.91,7200.0
2012-08-20 10:55:00,91.97,92.0,91.69,91.69,30400.0,91.97,92.0,91.69,91.69,30400.0
2012-08-20 11:00:00,91.74,91.79,91.33,91.33,14100.0,91.74,91.79,91.33,91.33,14100.0
2012-08-20 11:05:00,91.33,91.51,91.22,91.34,11100.0,91.33,91.51,91.22,91.34,11100.0
2012-08-20 11:10:00,91.32,91.38,91.21,91.21,5500.0,91.32,91.38,91.21,91.21,5500.0
2012-08-20 11:15:00,91.21,91.28,90.9,91.06,9700.0,91.21,91.28,90.9,91.06,9700.0
2012-08-20 11:20:00,91.04,91.07,90.86,90.86,5100.0,91.04,91.07,90.86,90.86,5100.0
2012-08-20 11:25:00,90.86,90.91,90.69,90.75,9200.0,90.86,90.91,90.69,90.75,9200.0
2012-08-20 11:30:00,90.67,90.83,90.64,90.74,18400.0,90.67,90.83,90.64,90.74,18400.0
2012-08-20 11:35:00,90.75,90.88,90.67,90.79,15600.0,90.75,90.88,90.67,90.79,15600.0
2012-08-20 11:40:00,90.75,90.91,90.41,90.46,35600.0,90.75,90.91,90.41,90.46,35600.0
2012-08-20 11:45:00,90.49,90.61,90.12,90.25,42500.0,90.49,90.61,90.12,90.25,42500.0
2012-08-20 11:50:00,90.17,90.25,90.09,90.15,15300.0,90.17,90.25,90.09,90.15,15300.0
2012-08-20 11:55:00,90.14,90.42,90.09,90.31,7500.0,90.14,90.42,90.09,90.31,7500.0
2012-08-20 12:00:00,90.32,90.46,90.19,90.32,14500.0,90.32,90.46,90.19,90.32,14500.0
2012-08-20 12:05:00,90.37,90.53,90.23,90.51,6700.0,90.37,90.53,90.23,90.51,6700.0
2012-08-20 12:10:00,90.54,90.71,90.49,90.54,6300.0,90.54,90.71,90.49,90.54,6300.0
2012-08-20 12:15:00,90.53,90.62,90.44,90.53,4300.0,90.53,90.62,90.44,90.53,4300.0
2012-08-20 12:20:00,90.47,90.62,90.47,90.55,3700.0,90.47,90.62,90.47,90.55,3700.0
2012-08-20 12:25:00,90.53,90.54,90.37,90.4,4000.0,90.53,90.54,90.37,90.4,4000.0
2012-08-20 12:30:00,90.35,90.39,90.09,90.31,9300.0,90.35,90.39,90.09,90.31,9300.0
2012-08-20 12:35:00,90.32,90.48,90.24,90.39,10800.0,90.32,90.48,90.24,90.39,10800.0
2012-08-20 12:40:00,90.45,90.45,90.21,90.38,4600.0,90.45,90.45,90.21,90.38,4600.0
2012-08-20 12:45:00,90.33,90.47,90.28,90.41,8400.0,90.33,90.47,90.28,90.41,8400.0
2012-08-20 12:50:00,90.45,90.45,90.29,90.31,2200.0,90.45,90.45,90.29,90.31,2200.0
2012-08-20 12:55:00,90.39,90.39,90.2,90.24,3100.0,90.39,90.39,90.2,90.24,3100.0
2012-08-20 13:00:00,90.28,90.32,90.21,90.24,1600.0,90.28,90.32,90.21,90.24,1600.0
2012-08-20 13:05:00,90.23,90.3,90.19,90.19,3300.0,90.23,90.3,90.19,90.19,3300.0
2012-08-20 13:10:00,90.17,90.37,90.17,90.37,6700.0,90.17,90.37,90.17,90.37,6700.0
2012-08-20 13:15:00,90.37,90.42,90.28,90.33,4900.0,90.37,90.42,90.28,90.33,4900.0
2012-08-20 13:20:00,90.39,90.39,90.3,90.34,1600.0,90.39,90.39,90.3,90.34,1600.0
2012-08-20 13:25:00,90.34,90.41,90.31,90.4,3000.0,90.34,90.41,90.31,90.4,3000.0
2012-08-20 13:30:00,90.38,90.4,90.3,90.3,3400.0,90.38,90.4,90.3,90.3,3400.0
2012-08-20 13:35:00,90.29,90.29,90.19,90.25,1900.0,90.29,90.29,90.19,90.25,1900.0
2012-08-20 13:40:00,90.24,90.27,90.2,90.27,2900.0,90.24,90.27,90.2,90.27,2900.0
2012-08-20 13:45:00,90.23,90.23,90.11,90.12,3100.0,90.23,90.23,90.11,90.12,3100.0
2012-08-20 13:50:00,90.15,90.24,90.1,90.16,3900.0,90.15,90.24,90.1,90.16,3900.0
2012-08-20 13:55:00,90.31,90.37,90.23,90.28,5800.0,90.31,90.37,90.23,90.28,5800.0
2012-08-20 14:00:00,90.28,90.45,90.25,90.4,5800.0,90.28,90.45,90.25,90.4,5800.0
2012-08-20 14:05:00,90.41,90.56,90.36,90.56,9700.0,90.41,90.56,90.36,90.56,9700.0
2012-08-20 14:10:00,90.49,90.58,90.44,90.51,4200.0,90.49,90.58,90.44,90.51,4200.0
2012-08-20 14:15:00,90.57,90.58,90.5,90.51,700.0,90.57,90.58,90.5,90.51,700.0
2012-08-20 14:20:00,90.5,90.5,90.31,90.32,3900.0,90.5,90.5,90.31,90.32,3900.0
2012-08-20 14:25:00,90.33,90.4,90.32,90.35,2600.0,90.33,90.4,90.32,90.35,2600.0
2012-08-20 14:30:00,90.38,90.43,90.33,90.33,3000.0,90.38,90.43,90.33,90.33,3000.0
2012-08-20 14:35:00,90.37,90.37,90.25,90.3,3100.0,90.37,90.37,90.25,90.3,3100.0
2012-08-20 14:40:00,90.29,90.32,90.2,90.3,6300.0,90.29,90.32,90.2,90.3,6300.0
2012-08-20 14:45:00,90.28,90.34,90.15,90.15,10800.0,90.28,90.34,90.15,90.15,10800.0
2012-08-20 14:50:00,90.23,90.29,90.18,90.21,4700.0,90.23,90.29,90.18,90.21,4700.0
2012-08-20 14:55:00,90.21,90.23,90.12,90.16,3600.0,90.21,90.23,90.12,90.16,3600.0
2012-08-20 15:00:00,90.17,90.22,90.11,90.22,2200.0,90.17,90.22,90.11,90.22,2200.0
2012-08-20 15:05:00,90.22,90.26,90.19,90.23,5200.0,90.22,90.26,90.19,90.23,5200.0
2012-08-20 15:10:00,90.23,90.27,90.12,90.26,8700.0,90.23,90.27,90.12,90.26,8700.0
2012-08-20 15:15:00,90.25,90.47,90.25,90.41,7400.0,90.25,90.47,90.25,90.41,7400.0
2012-08-20 15:20:00,90.38,90.48,90.28,90.46,8600.0,90.38,90.48,90.28,90.46,8600.0
2012-08-20 15:25:00,90.48,90.57,90.4,90.49,11000.0,90.48,90.57,90.4,90.49,11000.0
2012-08-20 15:30:00,90.46,90.58,90.44,90.58,9400.0,90.46,90.58,90.44,90.58,9400.0
2012-08-20 15:35:00,90.56,90.73,90.56,90.68,8100.0,90.56,90.73,90.56,90.68,8100.0
2012-08-20 15:40:00,90.67,90.7,90.61,90.69,7900.0,90.67,90.7,90.61,90.69,7900.0
2012-08-20 15:45:00,90.69,90.69,90.54,90.67,11000.0,90.69,90.69,90.54,90.67,11000.0
2012-08-20 15:50:00,90.64,90.84,90.58,90.71,22300.0,90.64,90.84,90.58,90.71,22300.0
2012-08-20 15:55:00,90.72,90.93,90.7,90.93,33600.0,90.72,90.93,90.7,90.93,33600.0
2012-08-21 09:30:00,91.0,91.87,90.86,91.31,5000.0,91.0,91.87,90.86,91.31,5000.0
2012-08-21 09:35:00,91.36,91.51,91.19,91.19,2700.0,91.36,91.51,91.19,91.19,2700.0
2012-08-21 09:40:00,91.2,91.21,91.02,91.04,2000.0,91.2,91.21,91.02,91.04,2000.0
2012-08-21 09:45:00,91.0,91.0,90.5,90.66,5400.0,91.0,91.0,90.5,90.66,5400.0
2012-08-21 09:50:00,90.63,90.84,90.27,90.4,6800.0,90.63,90.84,90.27,90.4,6800.0
2012-08-21 09:55:00,90.44,90.9,90.44,90.9,3300.0,90.44,90.9,90.44,90.9,3300.0
2012-08-21 10:00:00,90.74,91.1,90.74,91.0,4400.0,90.74,91.1,90.74,91.0,4400.0
2012-08-21 10:05:00,91.06,91.48,91.0,91.34,22300.0,91.06,91.48,91.0,91.34,22300.0
2012-08-21 10:10:00,91.29,91.29,91.2,91.2,200.0,91.29,91.29,91.2,91.2,200.0
2012-08-21 10:15:00,91.25,91.31,91.08,91.25,5700.0,91.25,91.31,91.08,91.25,5700.0
2012-08-21 10:20:00,91.24,91.25,91.19,91.22,1700.0,91.24,91.25,91.19,91.22,1700.0
2012-08-21 10:25:00,91.18,91.33,91.18,91.2,3200.0,91.18,91.33,91.18,91.2,3200.0
2012-08-21 10:30:00,91.19,91.33,91.15,91.25,6700.0,91.19,91.33,91.15,91.25,6700.0
2012-08-21 10:35:00,91.17,91.28,91.16,91.19,2200.0,91.17,91.28,91.16,91.19,2200.0
2012-08-21 10:40:00,91.25,91.39,91.25,91.31,2200.0,91.25,91.39,91.25,91.31,2200.0
2012-08-21 10:45:00,91.3,91.34,91.23,91.26,3700.0,91.3,91.34,91.23,91.26,3700.0
2012-08-21 10:50:00,91.28,91.3,91.13,91.28,8100.0,91.28,91.3,91.13,91.28,8100.0
2012-08-21 10:55:00,91.28,91.42,91.27,91.38,8000.0,91.28,91.42,91.27,91.38,8000.0
2012-08-21 11:00:00,91.39,91.44,91.36,91.42,1800.0,91.39,91.44,91.36,91.42,1800.0
2012-08-21 11:05:00,91.35,91.38,91.24,91.24,16400.0,91.35,91.38,91.24,91.24,16400.0
2012-08-21 11:10:00,91.24,91.25,91.03,91.11,20600.0,91.24,91.25,91.03,91.11,20600.0
2012-08-21 11:15:00,91.15,91.45,91.13,91.45,20300.0,91.15,91.45,91.13,91.45,20300.0
2012-08-21 11:20:00,91.41,91.41,91.14,91.3,5800.0,91.41,91.41,91.14,91.3,5800.0
2012-08-21 11:25:00,91.29,91.35,91.13,91.35,2800.0,91.29,91.35,91.13,91.35,2800.0
2012-08-21 11:30:00,91.29,91.35,91.28,91.34,2900.0,91.29,91.35,91.28,91.34,2900.0
2012-08-21 11:35:00,91.3,91.36,91.17,91.36,3100.0,91.3,91.36,91.17,91.36,3100.0
2012-08-21 11:40:00,91.35,91.35,91.2,91.24,17600.0,91.35,91.35,91.2,91.24,17600.0
2012-08-21 11:45:00,91.26,91.5,91.26,91.48,6200.0,91.26,91.5,91.26,91.48,6200.0
2012-08-21 11:50:00,91.48,91.62,91.46,91.54,3200.0,91.48,91.62,91.46,91.54,3200.0
2012-08-21 11:55:00,91.59,91.62,91.46,91.46,2600.0,91.59,91.62,91.46,91.46,2600.0
2012-08-21 12:00:00,91.46,91.51,91.25,91.3,3400.0,91.46,91.51,91.25,91.3,3400.0
2012-08-21 12:05:00,91.28,91.5,91.25,91.47,2100.0,91.28,91.5,91.25,91.47,2100.0
2012-08-21 12:10:00,91.42,91.58,91.41,91.58,3200.0,91.42,91.58,91.41,91.58,3200.0
2012-08-21 12:15:00,91.58,91.58,91.25,91.28,1200.0,91.58,91.58,91.25,91.28,1200.0
2012-08-21 12:20:00,91.3,91.51,91.29,91.44,11700.0,91.3,91.51,91.29,91.44,11700.0
2012-08-21 12:25:00,91.39,91.48,91.37,91.45,2000.0,91.39,91.48,91.37,91.45,2000.0
2012-08-21 12:30:00,91.55,91.72,91.55,91.61,3600.0,91.55,91.72,91.55,91.61,3600.0
2012-08-21 12:35:00,91.61,91.77,91.6,91.77,4600.0,91.61,91.77,91.6,91.77,4600.0
2012-08-21 12:40:00,91.77,91.8,91.69,91.72,6600.0,91.77,91.8,91.69,91.72,6600.0
2012-08-21 12:45:00,91.74,91.79,91.7,91.73,4500.0,91.74,91.79,91.7,91.73,4500.0
2012-08-21 12:50:00,91.74,91.8,91.67,91.68,4700.0,91.74,91.8,91.67,91.68,4700.0
2012-08-21 12:55:00,91.68,91.69,91.59,91.62,2700.0,91.68,91.69,91.59,91.62,2700.0
2012-08-21 13:00:00,91.67,91.67,91.55,91.61,2900.0,91.67,91.67,91.55,91.61,2900.0
2012-08-21 13:05:00,91.61,91.7,91.61,91.65,3100.0,91.61,91.7,91.61,91.65,3100.0
2012-08-21 13:10:00,91.65,91.65,91.48,91.54,3500.0,91.65,91.65,91.48,91.54,3500.0
2012-08-21 13:15:00,91.55,91.75,91.55,91.74,2600.0,91.55,91.75,91.55,91.74,2600.0
2012-08-21 13:20:00,91.73,91.78,91.67,91.72,4900.0,91.73,91.78,91.67,91.72,4900.0
2012-08-21 13:25:00,91.72,91.79,91.69,91.74,4900.0,91.72,91.79,91.69,91.74,4900.0
2012-08-21 13:30:00,91.75,91.76,91.67,91.73,3100.0,91.75,91.76,91.67,91.73,3100.0
2012-08-21 13:35:00,91.73,91.73,91.6,91.62,4400.0,91.73,91.73,91.6,91.62,4400.0
2012-08-21 13:40:00,91.58,91.59,91.54,91.59,3600.0,91.58,91.59,91.54,91.59,3600.0
2012-08-21 13:45:00,91.59,91.59,91.35,91.35,5400.0,91.59,91.59,91.35,91.35,5400.0
2012-08-21 13:50:00,91.3,91.52,91.29,91.52,20200.0,91.3,91.52,91.29,91.52,20200.0
2012-08-21 13:55:00,91.44,91.87,91.44,91.8,8500.0,91.44,91.87,91.44,91.8,8500.0
2012-08-21 14:00:00,91.82,91.97,91.67,91.89,14100.0,91.82,91.97,91.67,91.89,14100.0
2012-08-21 14:05:00,91.86,91.87,91.76,91.78,4900.0,91.86,91.87,91.76,91.78,4900.0
2012-08-21 14:10:00,91.82,91.88,91.82,91.88,2300.0,91.82,91.88,91.82,91.88,2300.0
2012-08-21 14:15:00,91.89,91.89,91.73,91.77,3900.0,91.89,91.89,91.73,91.77,3900.0
2012-08-21 14:20:00,91.76,91.9,91.76,91.9,3700.0,91.76,91.9,91.76,91.9,3700.0
2012-08-21 14:25:00,91.9,91.97,91.89,91.96,8400.0,91.9,91.97,91.89,91.96,8400.0
2012-08-21 14:30:00,91.93,91.95,91.79,91.86,6200.0,91.93,91.95,91.79,91.86,6200.0
2012-08-21 14:35:00,91.86,91.86,91.63,91.69,6100.0,91.86,91.86,91.63,91.69,6100.0
2012-08-21 14:40:00,91.67,91.76,91.67,91.71,4500.0,91.67,91.76,91.67,91.71,4500.0
2012-08-21 14:45:00,91.75,91.82,91.74,91.82,5800.0,91.75,91.82,91.74,91.82,5800.0
2012-08-21 14:50:00,91.82,91.94,91.81,91.92,4700.0,91.82,91.94,91.81,91.92,4700.0
2012-08-21 14:55:00,91.92,91.94,91.86,91.93,4100.0,91.92,91.94,91.86,91.93,4100.0
2012-08-21 15:00:00,91.91,91.98,91.85,91.97,13800.0,91.91,91.98,91.85,91.97,13800.0
2012-08-21 15:05:00,91.97,92.04,91.96,91.96,14400.0,91.97,92.04,91.96,91.96,14400.0
2012-08-21 15:10:00,91.95,92.03,91.85,91.94,20100.0,91.95,92.03,91.85,91.94,20100.0
2012-08-21 15:15:00,91.9,92.0,91.77,91.99,10300.0,91.9,92.0,91.77,91.99,10300.0
2012-08-21 15:20:00,91.99,92.05,91.9,92.03,9900.0,91.99,92.05,91.9,92.03,9900.0
2012-08-21 15:25:00,92.03,92.03,91.89,91.95,7400.0,92.03,92.03,91.89,91.95,7400.0
2012-08-21 15:30:00,91.94,92.05,91.83,91.9,12700.0,91.94,92.05,91.83,91.9,12700.0
2012-08-21 15:35:00,91.9,92.04,91.9,91.98,7200.0,91.9,92.04,91.9,91.98,7200.0
2012-08-21 15:40:00,92.0,92.08,91.95,92.0,15800.0,92.0,92.08,91.95,92.0,15800.0
2012-08-21 15:45:00,92.0,92.11,91.97,92.04,13200.0,92.0,92.11,91.97,92.04,13200.0
2012-08-21 15:50:00,92.0,92.07,91.9,91.99,26900.0,92.0,92.07,91.9,91.99,26900.0
2012-08-21 15:55:00,91.99,92.08,91.93,91.98,87300.0,91.99,92.08,91.93,91.98,87300.0
2012-08-22 09:30:00,91.92,91.96,91.55,91.76,7200.0,91.92,91.96,91.55,91.76,7200.0
2012-08-22 09:35:00,91.7,91.73,91.56,91.56,2400.0,91.7,91.73,91.56,91.56,2400.0
2012-08-22 09:40:00,91.44,91.77,91.36,91.61,8300.0,91.44,91.77,91.36,91.61,8300.0
2012-08-22 09:45:00,91.7,91.75,91.62,91.65,13400.0,91.7,91.75,91.62,91.65,13400.0
2012-08-22 09:50:00,91.66,91.76,91.51,91.54,12800.0,91.66,91.76,91.51,91.54,12800.0
2012-08-22 09:55:00,91.5,91.61,91.15,91.61,7100.0,91.5,91.61,91.15,91.61,7100.0
2012-08-22 10:00:00,91.67,91.75,91.53,91.62,5900.0,91.67,91.75,91.53,91.62,5900.0
2012-08-22 10:05:00,91.51,91.56,91.32,91.39,7700.0,91.51,91.56,91.32,91.39,7700.0
2012-08-22 10:10:00,91.39,91.6,91.29,91.48,7500.0,91.39,91.6,91.29,91.48,7500.0
2012-08-22 10:15:00,91.41,91.44,91.26,91.29,2300.0,91.41,91.44,91.26,91.29,2300.0
2012-08-22 10:20:00,91.34,91.45,91.29,91.45,1900.0,91.34,91.45,91.29,91.45,1900.0
2012-08-22 10:25:00,91.44,91.45,91.37,91.45,2500.0,91.44,91.45,91.37,91.45,2500.0
2012-08-22 10:30:00,91.45,91.56,91.39,91.44,4200.0,91.45,91.56,91.39,91.44,4200.0
2012-08-22 10:35:00,91.44,91.52,91.34,91.34,2700.0,91.44,91.52,91.34,91.34,2700.0
2012-08-22 10:40:00,91.39,91.45,91.33,91.45,1800.0,91.39,91.45,91.33,91.45,1800.0
2012-08-22 10:45:00,91.42,91.42,91.17,91.19,3000.0,91.42,91.42,91.17,91.19,3000.0
2012-08-22 10:50:00,91.15,91.23,90.95,91.07,12900.0,91.15,91.23,90.95,91.07,12900.0
2012-08-22 10:55:00,91.07,91.33,91.07,91.24,3600.0,91.07,91.33,91.07,91.24,3600.0
2012-08-22 11:00:00,91.15,91.39,91.02,91.39,4400.0,91.15,91.39,91.02,91.39,4400.0
2012-08-22 11:05:00,91.55,91.58,91.35,91.46,4400.0,91.55,91.58,91.35,91.46,4400.0
2012-08-22 11:10:00,91.46,91.57,91.39,91.39,3200.0,91.46,91.57,91.39,91.39,3200.0
2012-08-22 11:15:00,91.42,91.54,91.42,91.48,3500.0,91.42,91.54,91.42,91.48,3500.0
2012-08-22 11:20:00,91.4,91.5,91.4,91.45,10600.0,91.4,91.5,91.4,91.45,10600.0
2012-08-22 11:25:00,91.54,91.57,91.36,91.36,3200.0,91.54,91.57,91.36,91.36,3200.0
2012-08-22 11:30:00,91.39,91.39,91.24,91.24,5300.0,91.39,91.39,91.24,91.24,5300.0
2012-08-22 11:35:00,91.25,91.42,91.24,91.33,4100.0,91.25,91.42,91.24,91.33,4100.0
2012-08-22 11:40:00,91.35,91.38,91.23,91.27,2100.0,91.35,91.38,91.23,91.27,2100.0
2012-08-22 11:45:00,91.29,91.3,91.11,91.21,8500.0,91.29,91.3,91.11,91.21,8500.0
2012-08-22 11:50:00,91.21,91.27,91.15,91.15,4900.0,91.21,91.27,91.15,91.15,4900.0
2012-08-22 11:55:00,91.19,91.41,91.15,91.38,4600.0,91.19,91.41,91.15,91.38,4600.0
2012-08-22 12:00:00,91.41,91.41,91.24,91.26,10300.0,91.41,91.41,91.24,91.26,10300.0
2012-08-22 12:05:00,91.29,91.3,91.09,91.09,7400.0,91.29,91.3,91.09,91.09,7400.0
2012-08-22 12:10:00,91.11,91.21,91.11,91.17,2600.0,91.11,91.21,91.11,91.17,2600.0
2012-08-22 12:15:00,91.25,91.27,91.21,91.24,1600.0,91.25,91.27,91.21,91.24,1600.0
2012-08-22 12:20:00,91.25,91.31,91.25,91.31,1700.0,91.25,91.31,91.25,91.31,1700.0
2012-08-22 12:25:00,91.31,91.42,91.31,91.41,1800.0,91.31,91.42,91.31,91.41,1800.0
2012-08-22 12:30:00,91.41,91.43,91.28,91.28,8900.0,91.41,91.43,91.28,91.28,8900.0
2012-08-22 12:35:00,91.33,91.38,91.21,91.32,3100.0,91.33,91.38,91.21,91.32,3100.0
2012-08-22 12:40:00,91.36,91.43,91.36,91.38,5200.0,91.36,91.43,91.36,91.38,5200.0
2012-08-22 12:45:00,91.36,91.43,91.35,91.37,1200.0,91.36,91.43,91.35,91.37,1200.0
2012-08-22 12:50:00,91.4,91.53,91.38,91.53,14600.0,91.4,91.53,91.38,91.53,14600.0
2012-08-22 12:55:00,91.53,91.8,91.53,91.69,3700.0,91.53,91.8,91.53,91.69,3700.0
2012-08-22 13:00:00,91.74,91.83,91.74,91.83,2900.0,91.74,91.83,91.74,91.83,2900.0
2012-08-22 13:05:00,91.84,91.86,91.81,91.83,2900.0,91.84,91.86,91.81,91.83,2900.0
2012-08-22 13:10:00,91.83,91.89,91.81,91.89,4900.0,91.83,91.89,91.81,91.89,4900.0
2012-08-22 13:15:00,91.89,91.9,91.8,91.88,5000.0,91.89,91.9,91.8,91.88,5000.0
2012-08-22 13:20:00,91.88,91.9,91.85,91.88,8200.0,91.88,91.9,91.85,91.88,8200.0
2012-08-22 13:25:00,91.87,91.9,91.85,91.88,4400.0,91.87,91.9,91.85,91.88,4400.0
2012-08-22 13:30:00,91.88,91.9,91.8,91.83,3500.0,91.88,91.9,91.8,91.83,3500.0
2012-08-22 13:35:00,91.9,91.9,91.76,91.83,4600.0,91.9,91.9,91.76,91.83,4600.0
2012-08-22 13:40:00,91.8,91.9,91.79,91.84,2900.0,91.8,91.9,91.79,91.84,2900.0
2012-08-22 13:45:00,91.86,91.89,91.81,91.82,4600.0,91.86,91.89,91.81,91.82,4600.0
2012-08-22 13:50:00,91.84,91.88,91.83,91.84,5300.0,91.84,91.88,91.83,91.84,5300.0
2012-08-22 13:55:00,91.84,92.01,91.84,91.95,39700.0,91.84,92.01,91.84,91.95,39700.0
2012-08-22 14:00:00,91.99,92.02,91.94,91.98,18200.0,91.99,92.02,91.94,91.98,18200.0
2012-08-22 14:05:00,92.0,92.02,91.82,91.82,4500.0,92.0,92.02,91.82,91.82,4500.0
2012-08-22 14:10:00,91.89,91.94,91.8,91.8,7400.0,91.89,91.94,91.8,91.8,7400.0
2012-08-22 14:15:00,91.82,91.98,91.72,91.98,6400.0,91.82,91.98,91.72,91.98,6400.0
2012-08-22 14:20:00,92.02,92.05,91.92,91.92,4200.0,92.02,92.05,91.92,91.92,4200.0
2012-08-22 14:25:00,91.96,92.02,91.78,91.98,4800.0,91.96,92.02,91.78,91.98,4800.0
2012-08-22 14:30:00,92.03,92.04,91.93,91.96,5500.0,92.03,92.04,91.93,91.96,5500.0
2012-08-22 14:35:00,91.94,92.0,91.73,91.73,32500.0,91.94,92.0,91.73,91.73,32500.0
2012-08-22 14:40:00,91.72,91.88,91.71,91.81,17300.0,91.72,91.88,91.71,91.81,17300.0
2012-08-22 14:45:00,91.81,91.86,91.75,91.79,10700.0,91.81,91.86,91.75,91.79,10700.0
2012-08-22 14:50:00,91.78,91.8,91.61,91.62,4100.0,91.78,91.8,91.61,91.62,4100.0
2012-08-22 14:55:00,91.67,91.77,91.62,91.72,28200.0,91.67,91.77,91.62,91.72,28200.0
2012-08-22 15:00:00,91.7,91.72,91.61,91.7,5300.0,91.7,91.72,91.61,91.7,5300.0
2012-08-22 15:05:00,91.68,91.87,91.68,91.87,7500.0,91.68,91.87,91.68,91.87,7500.0
2012-08-22 15:10:00,91.85,91.9,91.71,91.81,28100.0,91.85,91.9,91.71,91.81,28100.0
2012-08-22 15:15:00,91.76,91.78,91.52,91.6,3700.0,91.76,91.78,91.52,91.6,3700.0
2012-08-22 15:20:00,91.57,91.77,91.56,91.77,6400.0,91.57,91.77,91.56,91.77,6400.0
2012-08-22 15:25:00,91.78,91.98,91.74,91.77,15800.0,91.78,91.98,91.74,91.77,15800.0
2012-08-22 15:30:00,91.77,91.95,91.72,91.85,34400.0,91.77,91.95,91.72,91.85,34400.0
2012-08-22 15:35:00,91.85,91.94,91.8,91.89,9400.0,91.85,91.94,91.8,91.89,9400.0
2012-08-22 15:40:00,91.9,91.95,91.88,91.92,10300.0,91.9,91.95,91.88,91.92,10300.0
2012-08-22 15:45:00,91.9,92.0,91.82,92.0,9300.0,91.9,92.0,91.82,92.0,9300.0
2012-08-22 15:50:00,91.95,91.95,91.73,91.76,18000.0,91.95,91.95,91.73,91.76,18000.0
2012-08-22 15:55:00,91.76,91.93,91.65,91.9,37200.0,91.76,91.93,91.65,91.9,37200.0
2012-08-23 09:30:00,91.38,91.75,91.17,91.31,8000.0,91.38,91.75,91.17,91.31,8000.0
2012-08-23 09:35:00,91.29,91.77,91.17,91.77,11000.0,91.29,91.77,91.17,91.77,11000.0
2012-08-23 09:40:00,91.83,92.29,91.82,91.93,7000.0,91.83,92.29,91.82,91.93,7000.0
2012-08-23 09:45:00,92.0,92.0,91.9,91.9,1900.0,92.0,92.0,91.9,91.9,1900.0
2012-08-23 09:50:00,91.93,92.09,91.91,92.09,3800.0,91.93,92.09,91.91,92.09,3800.0
2012-08-23 09:55:00,92.02,92.02,91.84,91.95,4300.0,92.02,92.02,91.84,91.95,4300.0
2012-08-23 10:00:00,92.01,92.1,91.88,91.98,4000.0,92.01,92.1,91.88,91.98,4000.0
2012-08-23 10:05:00,92.04,92.06,91.9,91.93,1700.0,92.04,92.06,91.9,91.93,1700.0
2012-08-23 10:10:00,91.97,91.97,91.54,91.56,2400.0,91.97,91.97,91.54,91.56,2400.0
2012-08-23 10:15:00,91.61,91.93,91.58,91.93,1800.0,91.61,91.93,91.58,91.93,1800.0
2012-08-23 10:20:00,91.93,92.13,91.92,92.13,4700.0,91.93,92.13,91.92,92.13,4700.0
2012-08-23 10:25:00,92.11,92.15,92.05,92.1,1000.0,92.11,92.15,92.05,92.1,1000.0
2012-08-23 10:30:00,92.09,92.2,91.91,92.2,1700.0,92.09,92.2,91.91,92.2,1700.0
2012-08-23 10:35:00,92.07,92.11,92.01,92.01,900.0,92.07,92.11,92.01,92.01,900.0
2012-08-23 10:40:00,92.02,92.03,91.9,91.99,1900.0,92.02,92.03,91.9,91.99,1900.0
2012-08-23 10:45:00,92.13,92.24,92.09,92.24,4500.0,92.13,92.24,92.09,92.24,4500.0
2012-08-23 10:50:00,92.11,92.11,91.95,91.98,500.0,92.11,92.11,91.95,91.98,500.0
2012-08-23 10:55:00,91.97,92.02,91.97,92.0,1000.0,91.97,92.02,91.97,92.0,1000.0
2012-08-23 11:00:00,92.04,92.06,91.93,91.98,1600.0,92.04,92.06,91.93,91.98,1600.0
2012-08-23 11:05:00,91.99,92.1,91.91,92.07,1800.0,91.99,92.1,91.91,92.07,1800.0
2012-08-23 11:10:00,92.01,92.28,92.01,92.26,3500.0,92.01,92.28,92.01,92.26,3500.0
2012-08-23 11:15:00,92.3,92.35,92.23,92.23,3300.0,92.3,92.35,92.23,92.23,3300.0
2012-08-23 11:20:00,92.2,92.2,92.0,92.08,4200.0,92.2,92.2,92.0,92.08,4200.0
2012-08-23 11:25:00,92.09,92.29,92.09,92.29,1200.0,92.09,92.29,92.09,92.29,1200.0
2012-08-23 11:30:00,92.27,92.27,92.12,92.2,1100.0,92.27,92.27,92.12,92.2,1100.0
2012-08-23 11:35:00,92.24,92.24,92.16,92.16,600.0,92.24,92.24,92.16,92.16,600.0
2012-08-23 11:40:00,92.14,92.14,91.95,91.95,800.0,92.14,92.14,91.95,91.95,800.0
2012-08-23 11:45:00,91.95,91.98,91.84,91.9,3400.0,91.95,91.98,91.84,91.9,3400.0
2012-08-23 11:50:00,91.89,91.89,91.81,91.81,600.0,91.89,91.89,91.81,91.81,600.0
2012-08-23 11:55:00,91.9,92.0,91.9,92.0,1100.0,91.9,92.0,91.9,92.0,1100.0
2012-08-23 12:00:00,91.92,92.24,91.91,92.14,40800.0,91.92,92.24,91.91,92.14,40800.0
2012-08-23 12:05:00,92.14,92.15,91.97,92.06,34100.0,92.14,92.15,91.97,92.06,34100.0
2012-08-23 12:10:00,92.03,92.04,91.8,91.8,23400.0,92.03,92.04,91.8,91.8,23400.0
2012-08-23 12:15:00,91.75,91.81,91.75,91.81,700.0,91.75,91.81,91.75,91.81,700.0
2012-08-23 12:20:00,91.93,92.03,91.89,92.03,2300.0,91.93,92.03,91.89,92.03,2300.0
2012-08-23 12:25:00,92.0,92.0,91.79,91.79,2700.0,92.0,92.0,91.79,91.79,2700.0
2012-08-23 12:30:00,91.8,92.0,91.8,91.94,5700.0,91.8,92.0,91.8,91.94,5700.0
2012-08-23 12:35:00,91.88,91.88,91.88,91.88,100.0,91.88,91.88,91.88,91.88,100.0
2012-08-23 12:40:00,91.85,91.96,91.85,91.93,9400.0,91.85,91.96,91.85,91.93,9400.0
2012-08-23 12:45:00,91.92,91.92,91.82,91.82,500.0,91.92,91.92,91.82,91.82,500.0
2012-08-23 12:50:00,91.83,91.92,91.79,91.85,600.0,91.83,91.92,91.79,91.85,600.0
2012-08-23 12:55:00,91.85,91.85,91.61,91.69,2700.0,91.85,91.85,91.61,91.69,2700.0
2012-08-23 13:00:00,91.7,91.7,91.58,91.64,1800.0,91.7,91.7,91.58,91.64,1800.0
2012-08-23 13:05:00,91.67,91.7,91.62,91.7,1300.0,91.67,91.7,91.62,91.7,1300.0
2012-08-23 13:10:00,91.75,91.81,91.5,91.5,6100.0,91.75,91.81,91.5,91.5,6100.0
2012-08-23 13:15:00,91.49,91.64,91.49,91.58,1700.0,91.49,91.64,91.49,91.58,1700.0
2012-08-23 13:20:00,91.54,91.54,91.43,91.43,1200.0,91.54,91.54,91.43,91.43,1200.0
2012-08-23 13:25:00,91.36,91.59,91.35,91.51,2200.0,91.36,91.59,91.35,91.51,2200.0
2012-08-23 13:30:00,91.56,91.79,91.56,91.78,1000.0,91.56,91.79,91.56,91.78,1000.0
2012-08-23 13:35:00,91.82,91.86,91.39,91.39,4800.0,91.82,91.86,91.39,91.39,4800.0
2012-08-23 13:40:00,91.4,91.45,91.35,91.41,1600.0,91.4,91.45,91.35,91.41,1600.0
2012-08-23 13:45:00,91.45,91.7,91.44,91.7,3400.0,91.45,91.7,91.44,91.7,3400.0
2012-08-23 13:50:00,91.76,91.84,91.71,91.84,2100.0,91.76,91.84,91.71,91.84,2100.0
2012-08-23 13:55:00,91.85,92.18,91.78,91.99,24300.0,91.85,92.18,91.78,91.99,24300.0
2012-08-23 14:00:00,91.98,92.03,91.85,91.85,2000.0,91.98,92.03,91.85,91.85,2000.0
2012-08-23 14:05:00,91.84,91.97,91.84,91.97,4900.0,91.84,91.97,91.84,91.97,4900.0
2012-08-23 14:10:00,91.95,91.95,91.84,91.85,800.0,91.95,91.95,91.84,91.85,800.0
2012-08-23 14:15:00,91.86,91.88,91.84,91.85,1400.0,91.86,91.88,91.84,91.85,1400.0
2012-08-23 14:20:00,91.85,92.02,91.78,91.95,25100.0,91.85,92.02,91.78,91.95,25100.0
2012-08-23 14:25:00,91.95,92.11,91.95,92.0,10500.0,91.95,92.11,91.95,92.0,10500.0
2012-08-23 14:30:00,92.06,92.26,92.0,92.16,2200.0,92.06,92.26,92.0,92.16,2200.0
2012-08-23 14:35:00,92.26,92.26,92.1,92.16,1200.0,92.26,92.26,92.1,92.16,1200.0
2012-08-23 14:40:00,92.19,92.35,92.15,92.24,2100.0,92.19,92.35,92.15,92.24,2100.0
2012-08-23 14:45:00,92.2,92.35,92.2,92.21,4600.0,92.2,92.35,92.2,92.21,4600.0
2012-08-23 14:50:00,92.17,92.17,92.03,92.07,1900.0,92.17,92.17,92.03,92.07,1900.0
2012-08-23 14:55:00,92.08,92.33,92.07,92.07,5500.0,92.08,92.33,92.07,92.07,5500.0
2012-08-23 15:00:00,92.07,92.22,92.07,92.14,14200.0,92.07,92.22,92.07,92.14,14200.0
2012-08-23 15:05:00,92.23,92.38,92.18,92.2,20300.0,92.23,92.38,92.18,92.2,20300.0
2012-08-23 15:10:00,92.36,92.39,92.21,92.28,13400.0,92.36,92.39,92.21,92.28,13400.0
2012-08-23 15:15:00,92.29,92.29,92.14,92.18,3500.0,92.29,92.29,92.14,92.18,3500.0
2012-08-23 15:20:00,92.14,92.17,91.93,92.09,7800.0,92.14,92.17,91.93,92.09,7800.0
2012-08-23 15:25:00,92.01,92.3,92.01,92.23,2800.0,92.01,92.3,92.01,92.23,2800.0
2012-08-23 15:30:00,92.21,92.21,92.01,92.09,5100.0,92.21,92.21,92.01,92.09,5100.0
2012-08-23 15:35:00,92.1,92.18,91.94,92.02,7200.0,92.1,92.18,91.94,92.02,7200.0
2012-08-23 15:40:00,92.07,92.28,92.07,92.23,5100.0,92.07,92.28,92.07,92.23,5100.0
2012-08-23 15:45:00,92.24,92.3,92.24,92.26,4900.0,92.24,92.3,92.24,92.26,4900.0
2012-08-23 15:50:00,92.27,92.39,92.05,92.22,10400.0,92.27,92.39,92.05,92.22,10400.0
2012-08-23 15:55:00,92.31,92.33,92.07,92.11,15900.0,92.31,92.33,92.07,92.11,15900.0
2012-08-24 09:30:00,92.45,92.59,92.13,92.46,17600.0,92.45,92.59,92.13,92.46,17600.0
2012-08-24 09:35:00,92.47,92.87,92.4,92.7,15200.0,92.47,92.87,92.4,92.7,15200.0
2012-08-24 09:40:00,92.7,92.76,92.5,92.67,8000.0,92.7,92.76,92.5,92.67,8000.0
2012-08-24 09:45:00,92.67,93.06,92.65,93.05,18200.0,92.67,93.06,92.65,93.05,18200.0
2012-08-24 09:50:00,93.05,93.12,92.93,92.93,7700.0,93.05,93.12,92.93,92.93,7700.0
2012-08-24 09:55:00,92.91,93.03,92.7,92.7,5300.0,92.91,93.03,92.7,92.7,5300.0
2012-08-24 10:00:00,92.7,92.84,92.42,92.5,24500.0,92.7,92.84,92.42,92.5,24500.0
2012-08-24 10:05:00,92.5,92.65,92.5,92.57,8600.0,92.5,92.65,92.5,92.57,8600.0
2012-08-24 10:10:00,92.57,92.57,92.5,92.51,17600.0,92.57,92.57,92.5,92.51,17600.0
2012-08-24 10:15:00,92.5,92.58,92.25,92.54,12000.0,92.5,92.58,92.25,92.54,12000.0
2012-08-24 10:20:00,92.52,92.57,92.47,92.47,6600.0,92.52,92.57,92.47,92.47,6600.0
2012-08-24 10:25:00,92.36,92.36,92.25,92.31,1500.0,92.36,92.36,92.25,92.31,1500.0
2012-08-24 10:30:00,92.31,92.31,92.07,92.19,7400.0,92.31,92.31,92.07,92.19,7400.0
2012-08-24 10:35:00,92.23,92.32,92.14,92.17,4500.0,92.23,92.32,92.14,92.17,4500.0
2012-08-24 10:40:00,92.15,92.26,92.15,92.19,3600.0,92.15,92.26,92.15,92.19,3600.0
2012-08-24 10:45:00,92.21,92.26,92.07,92.07,4100.0,92.21,92.26,92.07,92.07,4100.0
2012-08-24 10:50:00,91.99,92.09,91.96,91.96,1800.0,91.99,92.09,91.96,91.96,1800.0
2012-08-24 10:55:00,92.02,92.08,91.95,92.08,3900.0,92.02,92.08,91.95,92.08,3900.0
2012-08-24 11:00:00,92.1,92.17,92.05,92.13,1500.0,92.1,92.17,92.05,92.13,1500.0
2012-08-24 11:05:00,92.25,92.33,92.22,92.3,13700.0,92.25,92.33,92.22,92.3,13700.0
2012-08-24 11:10:00,92.31,92.31,92.22,92.22,2000.0,92.31,92.31,92.22,92.22,2000.0
2012-08-24 11:15:00,92.23,92.97,92.21,92.88,6000.0,92.23,92.97,92.21,92.88,6000.0
2012-08-24 11:20:00,92.91,92.91,92.41,92.41,10300.0,92.91,92.91,92.41,92.41,10300.0
2012-08-24 11:25:00,92.4,92.49,92.36,92.38,3300.0,92.4,92.49,92.36,92.38,3300.0
2012-08-24 11:30:00,92.4,92.58,92.39,92.52,2700.0,92.4,92.58,92.39,92.52,2700.0
2012-08-24 11:35:00,92.52,92.56,92.38,92.43,2900.0,92.52,92.56,92.38,92.43,2900.0
2012-08-24 11:40:00,92.4,92.4,92.29,92.36,1600.0,92.4,92.4,92.29,92.36,1600.0
2012-08-24 11:45:00,92.34,92.43,92.31,92.33,19800.0,92.34,92.43,92.31,92.33,19800.0
2012-08-24 11:50:00,92.32,92.59,92.32,92.54,8600.0,92.32,92.59,92.32,92.54,8600.0
2012-08-24 11:55:00,92.49,92.55,92.13,92.2,15200.0,92.49,92.55,92.13,92.2,15200.0
2012-08-24 12:00:00,92.16,92.19,92.12,92.17,3000.0,92.16,92.19,92.12,92.17,3000.0
2012-08-24 12:05:00,92.2,92.2,92.15,92.15,500.0,92.2,92.2,92.15,92.15,500.0
2012-08-24 12:10:00,92.19,92.25,92.12,92.23,4500.0,92.19,92.25,92.12,92.23,4500.0
2012-08-24 12:15:00,92.25,92.28,92.21,92.23,5200.0,92.25,92.28,92.21,92.23,5200.0
2012-08-24 12:20:00,92.24,92.28,92.23,92.25,2200.0,92.24,92.28,92.23,92.25,2200.0
2012-08-24 12:25:00,92.27,92.28,92.23,92.23,9700.0,92.27,92.28,92.23,92.23,9700.0
2012-08-24 12:30:00,92.26,92.28,92.23,92.23,3100.0,92.26,92.28,92.23,92.23,3100.0
2012-08-24 12:35:00,92.26,92.26,92.11,92.17,5500.0,92.26,92.26,92.11,92.17,5500.0
2012-08-24 12:40:00,92.12,92.25,92.12,92.17,4900.0,92.12,92.25,92.12,92.17,4900.0
2012-08-24 12:45:00,92.18,92.27,92.18,92.26,1600.0,92.18,92.27,92.18,92.26,1600.0
2012-08-24 12:50:00,92.26,92.35,92.23,92.34,2500.0,92.26,92.35,92.23,92.34,2500.0
2012-08-24 12:55:00,92.34,92.53,92.34,92.47,3300.0,92.34,92.53,92.34,92.47,3300.0
2012-08-24 13:00:00,92.47,92.53,92.46,92.51,4400.0,92.47,92.53,92.46,92.51,4400.0
2012-08-24 13:05:00,92.48,92.74,92.48,92.69,4400.0,92.48,92.74,92.48,92.69,4400.0
2012-08-24 13:10:00,92.72,92.74,92.65,92.67,3200.0,92.72,92.74,92.65,92.67,3200.0
2012-08-24 13:15:00,92.7,92.72,92.66,92.7,2000.0,92.7,92.72,92.66,92.7,2000.0
2012-08-24 13:20:00,92.67,92.75,92.67,92.7,1300.0,92.67,92.75,92.67,92.7,1300.0
2012-08-24 13:25:00,92.7,92.87,92.69,92.83,27300.0,92.7,92.87,92.69,92.83,27300.0
2012-08-24 13:30:00,92.83,93.09,92.83,93.09,7200.0,92.83,93.09,92.83,93.09,7200.0
2012-08-24 13:35:00,93.08,93.12,93.02,93.12,1400.0,93.08,93.12,93.02,93.12,1400.0
2012-08-24 13:40:00,93.08,93.15,93.05,93.15,24000.0,93.08,93.15,93.05,93.15,24000.0
2012-08-24 13:45:00,93.14,93.26,93.09,93.24,7500.0,93.14,93.26,93.09,93.24,7500.0
2012-08-24 13:50:00,93.25,93.28,93.2,93.24,2500.0,93.25,93.28,93.2,93.24,2500.0
2012-08-24 13:55:00,93.25,93.27,93.1,93.1,7800.0,93.25,93.27,93.1,93.1,7800.0
2012-08-24 14:00:00,93.06,93.15,93.06,93.09,6400.0,93.06,93.15,93.06,93.09,6400.0
2012-08-24 14:05:00,93.08,93.13,93.01,93.1,4100.0,93.08,93.13,93.01,93.1,4100.0
2012-08-24 14:10:00,93.06,93.12,93.03,93.04,2000.0,93.06,93.12,93.03,93.04,2000.0
2012-08-24 14:15:00,93.01,93.01,92.84,92.92,18000.0,93.01,93.01,92.84,92.92,18000.0
2012-08-24 14:20:00,92.93,93.13,92.93,92.99,11800.0,92.93,93.13,92.93,92.99,11800.0
2012-08-24 14:25:00,92.99,93.02,92.94,93.0,4300.0,92.99,93.02,92.94,93.0,4300.0
2012-08-24 14:30:00,92.94,92.94,92.86,92.87,2900.0,92.94,92.94,92.86,92.87,2900.0
2012-08-24 14:35:00,92.82,92.83,92.77,92.83,4200.0,92.82,92.83,92.77,92.83,4200.0
2012-08-24 14:40:00,92.8,92.89,92.79,92.89,5600.0,92.8,92.89,92.79,92.89,5600.0
2012-08-24 14:45:00,92.9,92.96,92.9,92.91,3100.0,92.9,92.96,92.9,92.91,3100.0
2012-08-24 14:50:00,92.88,92.92,92.85,92.88,2300.0,92.88,92.92,92.85,92.88,2300.0
2012-08-24 14:55:00,92.91,93.04,92.89,93.04,2800.0,92.91,93.04,92.89,93.04,2800.0
2012-08-24 15:00:00,93.0,93.05,92.94,92.94,7000.0,93.0,93.05,92.94,92.94,7000.0
2012-08-24 15:05:00,92.98,93.02,92.94,92.94,5600.0,92.98,93.02,92.94,92.94,5600.0
2012-08-24 15:10:00,92.94,93.05,92.94,93.02,6500.0,92.94,93.05,92.94,93.02,6500.0
2012-08-24 15:15:00,93.04,93.04,92.9,92.97,4600.0,93.04,93.04,92.9,92.97,4600.0
2012-08-24 15:20:00,92.96,93.03,92.84,92.88,5500.0,92.96,93.03,92.84,92.88,5500.0
2012-08-24 15:25:00,92.85,93.05,92.85,93.05,10200.0,92.85,93.05,92.85,93.05,10200.0
2012-08-24 15:30:00,93.03,93.05,92.98,93.05,9600.0,93.03,93.05,92.98,93.05,9600.0
2012-08-24 15:35:00,93.04,93.07,93.0,93.0,7100.0,93.04,93.07,93.0,93.0,7100.0
2012-08-24 15:40:00,93.03,93.2,92.97,93.13,12400.0,93.03,93.2,92.97,93.13,12400.0
2012-08-24 15:45:00,93.16,93.25,93.1,93.11,10400.0,93.16,93.25,93.1,93.11,10400.0
2012-08-24 15:50:00,93.11,93.15,92.93,92.94,12600.0,93.11,93.15,92.93,92.94,12600.0
2012-08-24 15:55:00,92.96,93.08,92.85,92.97,30100.0,92.96,93.08,92.85,92.97,30100.0
2012-08-27 09:30:00,93.58,93.6,93.45,93.45,12300.0,93.58,93.6,93.45,93.45,12300.0
2012-08-27 09:35:00,93.42,93.54,93.3,93.3,2200.0,93.42,93.54,93.3,93.3,2200.0
2012-08-27 09:40:00,93.27,93.57,93.17,93.49,9600.0,93.27,93.57,93.17,93.49,9600.0
2012-08-27 09:45:00,93.48,93.6,93.35,93.6,22500.0,93.48,93.6,93.35,93.6,22500.0
2012-08-27 09:50:00,93.6,93.6,93.14,93.34,10000.0,93.6,93.6,93.14,93.34,10000.0
2012-08-27 09:55:00,93.33,93.37,93.06,93.09,3900.0,93.33,93.37,93.06,93.09,3900.0
2012-08-27 10:00:00,93.12,93.39,92.99,93.03,45500.0,93.12,93.39,92.99,93.03,45500.0
2012-08-27 10:05:00,93.0,93.07,92.76,93.03,23400.0,93.0,93.07,92.76,93.03,23400.0
2012-08-27 10:10:00,92.92,92.95,92.75,92.81,7200.0,92.92,92.95,92.75,92.81,7200.0
2012-08-27 10:15:00,92.88,93.05,92.84,92.84,15900.0,92.88,93.05,92.84,92.84,15900.0
2012-08-27 10:20:00,92.89,92.9,92.67,92.83,3100.0,92.89,92.9,92.67,92.83,3100.0
2012-08-27 10:25:00,92.89,93.08,92.79,93.03,13400.0,92.89,93.08,92.79,93.03,13400.0
2012-08-27 10:30:00,93.02,93.02,92.89,92.97,3400.0,93.02,93.02,92.89,92.97,3400.0
2012-08-27 10:35:00,93.0,93.08,92.89,92.89,15700.0,93.0,93.08,92.89,92.89,15700.0
2012-08-27 10:40:00,92.84,92.93,92.68,92.68,8900.0,92.84,92.93,92.68,92.68,8900.0
2012-08-27 10:45:00,92.71,92.78,92.71,92.73,1800.0,92.71,92.78,92.71,92.73,1800.0
2012-08-27 10:50:00,92.71,92.78,92.68,92.78,1000.0,92.71,92.78,92.68,92.78,1000.0
2012-08-27 10:55:00,92.75,92.97,92.67,92.91,21300.0,92.75,92.97,92.67,92.91,21300.0
2012-08-27 11:00:00,92.91,92.91,92.76,92.88,5700.0,92.91,92.91,92.76,92.88,5700.0
2012-08-27 11:05:00,92.91,93.09,92.88,92.95,9100.0,92.91,93.09,92.88,92.95,9100.0
2012-08-27 11:10:00,92.96,92.98,92.84,92.84,1700.0,92.96,92.98,92.84,92.84,1700.0
2012-08-27 11:15:00,92.84,93.21,92.81,93.21,6500.0,92.84,93.21,92.81,93.21,6500.0
2012-08-27 11:20:00,93.18,93.18,93.0,93.0,1200.0,93.18,93.18,93.0,93.0,1200.0
2012-08-27 11:25:00,93.01,93.1,93.01,93.05,1600.0,93.01,93.1,93.01,93.05,1600.0
2012-08-27 11:30:00,93.06,93.1,92.96,93.02,8000.0,93.06,93.1,92.96,93.02,8000.0
2012-08-27 11:35:00,93.05,93.1,93.05,93.1,300.0,93.05,93.1,93.05,93.1,300.0
2012-08-27 11:40:00,93.11,93.16,93.08,93.15,1200.0,93.11,93.16,93.08,93.15,1200.0
2012-08-27 11:45:00,93.18,93.18,93.08,93.17,1600.0,93.18,93.18,93.08,93.17,1600.0
2012-08-27 11:50:00,93.15,93.2,93.13,93.18,3700.0,93.15,93.2,93.13,93.18,3700.0
2012-08-27 11:55:00,93.17,93.28,93.17,93.28,600.0,93.17,93.28,93.17,93.28,600.0
2012-08-27 12:00:00,93.25,93.28,93.23,93.28,1300.0,93.25,93.28,93.23,93.28,1300.0
2012-08-27 12:05:00,93.27,93.35,93.27,93.35,1200.0,93.27,93.35,93.27,93.35,1200.0
2012-08-27 12:10:00,93.36,93.41,93.35,93.41,1000.0,93.36,93.41,93.35,93.41,1000.0
2012-08-27 12:15:00,93.43,93.51,93.39,93.49,13100.0,93.43,93.51,93.39,93.49,13100.0
2012-08-27 12:20:00,93.52,93.57,93.45,93.45,13500.0,93.52,93.57,93.45,93.45,13500.0
2012-08-27 12:25:00,93.44,93.51,93.44,93.47,3600.0,93.44,93.51,93.44,93.47,3600.0
2012-08-27 12:30:00,93.45,93.5,93.45,93.49,1200.0,93.45,93.5,93.45,93.49,1200.0
2012-08-27 12:35:00,93.48,93.55,93.45,93.54,5200.0,93.48,93.55,93.45,93.54,5200.0
2012-08-27 12:40:00,93.54,93.64,93.54,93.62,27300.0,93.54,93.64,93.54,93.62,27300.0
2012-08-27 12:45:00,93.66,93.79,93.63,93.75,23700.0,93.66,93.79,93.63,93.75,23700.0
2012-08-27 12:50:00,93.73,93.81,93.65,93.77,27800.0,93.73,93.81,93.65,93.77,27800.0
2012-08-27 12:55:00,93.76,93.78,93.57,93.69,27800.0,93.76,93.78,93.57,93.69,27800.0
2012-08-27 13:00:00,93.66,93.76,93.58,93.76,2700.0,93.66,93.76,93.58,93.76,2700.0
2012-08-27 13:05:00,93.67,93.76,93.54,93.54,2800.0,93.67,93.76,93.54,93.54,2800.0
2012-08-27 13:10:00,93.55,93.6,93.55,93.6,1000.0,93.55,93.6,93.55,93.6,1000.0
2012-08-27 13:15:00,93.64,93.64,93.53,93.59,1500.0,93.64,93.64,93.53,93.59,1500.0
2012-08-27 13:20:00,93.53,93.63,93.51,93.57,23700.0,93.53,93.63,93.51,93.57,23700.0
2012-08-27 13:25:00,93.64,93.68,93.55,93.6,10300.0,93.64,93.68,93.55,93.6,10300.0
2012-08-27 13:30:00,93.54,93.68,93.5,93.66,18500.0,93.54,93.68,93.5,93.66,18500.0
2012-08-27 13:35:00,93.56,93.6,93.54,93.57,1600.0,93.56,93.6,93.54,93.57,1600.0
2012-08-27 13:40:00,93.57,93.62,93.47,93.57,2900.0,93.57,93.62,93.47,93.57,2900.0
2012-08-27 13:45:00,93.58,93.64,93.51,93.6,3400.0,93.58,93.64,93.51,93.6,3400.0
2012-08-27 13:50:00,93.62,93.83,93.57,93.82,9200.0,93.62,93.83,93.57,93.82,9200.0
2012-08-27 13:55:00,93.82,93.9,93.73,93.78,10600.0,93.82,93.9,93.73,93.78,10600.0
2012-08-27 14:00:00,93.75,93.96,93.68,93.87,12100.0,93.75,93.96,93.68,93.87,12100.0
2012-08-27 14:05:00,93.87,93.96,93.84,93.95,3900.0,93.87,93.96,93.84,93.95,3900.0
2012-08-27 14:10:00,93.91,93.96,93.86,93.96,700.0,93.91,93.96,93.86,93.96,700.0
2012-08-27 14:15:00,93.86,93.93,93.74,93.8,7900.0,93.86,93.93,93.74,93.8,7900.0
2012-08-27 14:20:00,93.78,93.92,93.74,93.87,37200.0,93.78,93.92,93.74,93.87,37200.0
2012-08-27 14:25:00,93.89,93.94,93.87,93.91,1500.0,93.89,93.94,93.87,93.91,1500.0
2012-08-27 14:30:00,93.86,93.87,93.74,93.8,43000.0,93.86,93.87,93.74,93.8,43000.0
2012-08-27 14:35:00,93.84,93.84,93.73,93.79,4300.0,93.84,93.84,93.73,93.79,4300.0
2012-08-27 14:40:00,93.79,93.81,93.72,93.8,10600.0,93.79,93.81,93.72,93.8,10600.0
2012-08-27 14:45:00,93.81,93.87,93.74,93.84,27700.0,93.81,93.87,93.74,93.84,27700.0
2012-08-27 14:50:00,93.84,93.85,93.78,93.85,4400.0,93.84,93.85,93.78,93.85,4400.0
2012-08-27 14:55:00,93.86,93.87,93.74,93.75,14100.0,93.86,93.87,93.74,93.75,14100.0
2012-08-27 15:00:00,93.81,93.86,93.77,93.82,13200.0,93.81,93.86,93.77,93.82,13200.0
2012-08-27 15:05:00,93.79,93.86,93.75,93.8,12600.0,93.79,93.86,93.75,93.8,12600.0
2012-08-27 15:10:00,93.79,93.84,93.77,93.8,23400.0,93.79,93.84,93.77,93.8,23400.0
2012-08-27 15:15:00,93.79,93.88,93.77,93.82,20100.0,93.79,93.88,93.77,93.82,20100.0
2012-08-27 15:20:00,93.82,93.85,93.65,93.73,30300.0,93.82,93.85,93.65,93.73,30300.0
2012-08-27 15:25:00,93.77,93.8,93.7,93.75,18200.0,93.77,93.8,93.7,93.75,18200.0
2012-08-27 15:30:00,93.72,93.86,93.69,93.76,37800.0,93.72,93.86,93.69,93.76,37800.0
2012-08-27 15:35:00,93.78,93.92,93.68,93.77,23100.0,93.78,93.92,93.68,93.77,23100.0
2012-08-27 15:40:00,93.8,93.87,93.73,93.77,24400.0,93.8,93.87,93.73,93.77,24400.0
2012-08-27 15:45:00,93.77,93.85,93.66,93.79,22200.0,93.77,93.85,93.66,93.79,22200.0
2012-08-27 15:50:00,93.75,93.75,93.56,93.66,20000.0,93.75,93.75,93.56,93.66,20000.0
2012-08-27 15:55:00,93.66,93.8,93.55,93.76,31700.0,93.66,93.8,93.55,93.76,31700.0
2012-08-28 09:30:00,93.68,93.89,93.51,93.56,50700.0,93.68,93.89,93.51,93.56,50700.0
2012-08-28 09:35:00,93.69,93.8,93.56,93.67,20700.0,93.69,93.8,93.56,93.67,20700.0
2012-08-28 09:40:00,93.74,94.11,93.69,94.02,8900.0,93.74,94.11,93.69,94.02,8900.0
2012-08-28 09:45:00,94.09,94.11,93.5,93.5,43700.0,94.09,94.11,93.5,93.5,43700.0
2012-08-28 09:50:00,93.5,93.87,93.24,93.53,44700.0,93.5,93.87,93.24,93.53,44700.0
2012-08-28 09:55:00,93.6,93.97,93.5,93.86,30500.0,93.6,93.97,93.5,93.86,30500.0
2012-08-28 10:00:00,93.8,93.94,93.73,93.75,7500.0,93.8,93.94,93.73,93.75,7500.0
2012-08-28 10:05:00,93.77,94.01,93.77,93.85,9900.0,93.77,94.01,93.77,93.85,9900.0
2012-08-28 10:10:00,93.86,93.96,93.77,93.88,6400.0,93.86,93.96,93.77,93.88,6400.0
2012-08-28 10:15:00,93.9,93.99,93.78,93.92,3800.0,93.9,93.99,93.78,93.92,3800.0
2012-08-28 10:20:00,93.99,94.45,93.89,94.31,17400.0,93.99,94.45,93.89,94.31,17400.0
2012-08-28 10:25:00,94.29,94.37,94.09,94.11,7900.0,94.29,94.37,94.09,94.11,7900.0
2012-08-28 10:30:00,94.22,94.55,94.22,94.51,7900.0,94.22,94.55,94.22,94.51,7900.0
2012-08-28 10:35:00,94.52,94.74,94.47,94.69,31200.0,94.52,94.74,94.47,94.69,31200.0
2012-08-28 10:40:00,94.69,94.82,94.59,94.77,7900.0,94.69,94.82,94.59,94.77,7900.0
2012-08-28 10:45:00,94.78,94.95,94.77,94.8,18900.0,94.78,94.95,94.77,94.8,18900.0
2012-08-28 10:50:00,94.84,94.93,94.83,94.87,3200.0,94.84,94.93,94.83,94.87,3200.0
2012-08-28 10:55:00,94.85,94.9,94.45,94.55,21000.0,94.85,94.9,94.45,94.55,21000.0
2012-08-28 11:00:00,94.59,94.75,94.54,94.75,13100.0,94.59,94.75,94.54,94.75,13100.0
2012-08-28 11:05:00,94.75,94.8,94.58,94.73,13400.0,94.75,94.8,94.58,94.73,13400.0
2012-08-28 11:10:00,94.69,94.72,94.62,94.68,2400.0,94.69,94.72,94.62,94.68,2400.0
2012-08-28 11:15:00,94.62,94.64,94.47,94.54,15400.0,94.62,94.64,94.47,94.54,15400.0
2012-08-28 11:20:00,94.53,94.6,94.52,94.6,6600.0,94.53,94.6,94.52,94.6,6600.0
2012-08-28 11:25:00,94.6,94.69,94.6,94.64,3500.0,94.6,94.69,94.6,94.64,3500.0
2012-08-28 11:30:00,94.68,94.81,94.62,94.79,1700.0,94.68,94.81,94.62,94.79,1700.0
2012-08-28 11:35:00,94.81,94.91,94.81,94.9,3200.0,94.81,94.91,94.81,94.9,3200.0
2012-08-28 11:40:00,94.9,94.97,94.87,94.92,8300.0,94.9,94.97,94.87,94.92,8300.0
2012-08-28 11:45:00,94.97,95.09,94.92,95.02,10300.0,94.97,95.09,94.92,95.02,10300.0
2012-08-28 11:50:00,95.01,95.01,94.9,94.94,32800.0,95.01,95.01,94.9,94.94,32800.0
2012-08-28 11:55:00,95.03,95.08,94.99,95.01,2600.0,95.03,95.08,94.99,95.01,2600.0
2012-08-28 12:00:00,95.1,95.1,94.99,95.07,3800.0,95.1,95.1,94.99,95.07,3800.0
2012-08-28 12:05:00,95.07,95.13,95.0,95.04,6200.0,95.07,95.13,95.0,95.04,6200.0
2012-08-28 12:10:00,95.05,95.13,95.01,95.01,2000.0,95.05,95.13,95.01,95.01,2000.0
2012-08-28 12:15:00,95.01,95.2,94.99,95.1,15400.0,95.01,95.2,94.99,95.1,15400.0
2012-08-28 12:20:00,95.1,95.15,95.08,95.08,5000.0,95.1,95.15,95.08,95.08,5000.0
2012-08-28 12:25:00,95.08,95.15,95.05,95.06,6300.0,95.08,95.15,95.05,95.06,6300.0
2012-08-28 12:30:00,95.06,95.18,94.81,94.95,30700.0,95.06,95.18,94.81,94.95,30700.0
2012-08-28 12:35:00,94.97,94.97,94.74,94.74,6000.0,94.97,94.97,94.74,94.74,6000.0
2012-08-28 12:40:00,94.7,94.74,94.61,94.61,4900.0,94.7,94.74,94.61,94.61,4900.0
2012-08-28 12:45:00,94.61,94.69,94.56,94.56,4100.0,94.61,94.69,94.56,94.56,4100.0
2012-08-28 12:50:00,94.54,94.61,94.53,94.61,2500.0,94.54,94.61,94.53,94.61,2500.0
2012-08-28 12:55:00,94.6,94.64,94.55,94.64,1800.0,94.6,94.64,94.55,94.64,1800.0
2012-08-28 13:00:00,94.6,94.73,94.5,94.55,9300.0,94.6,94.73,94.5,94.55,9300.0
2012-08-28 13:05:00,94.46,94.55,94.45,94.55,6200.0,94.46,94.55,94.45,94.55,6200.0
2012-08-28 13:10:00,94.55,94.56,94.33,94.44,45000.0,94.55,94.56,94.33,94.44,45000.0
2012-08-28 13:15:00,94.44,94.53,94.44,94.51,1200.0,94.44,94.53,94.44,94.51,1200.0
2012-08-28 13:20:00,94.46,94.54,94.41,94.5,62800.0,94.46,94.54,94.41,94.5,62800.0
2012-08-28 13:25:00,94.51,94.52,94.45,94.45,33200.0,94.51,94.52,94.45,94.45,33200.0
2012-08-28 13:30:00,94.48,94.49,94.33,94.38,4600.0,94.48,94.49,94.33,94.38,4600.0
2012-08-28 13:35:00,94.34,94.54,94.33,94.54,1200.0,94.34,94.54,94.33,94.54,1200.0
2012-08-28 13:40:00,94.53,94.55,94.48,94.49,1600.0,94.53,94.55,94.48,94.49,1600.0
2012-08-28 13:45:00,94.49,94.5,94.42,94.42,1000.0,94.49,94.5,94.42,94.42,1000.0
2012-08-28 13:50:00,94.43,94.46,94.25,94.37,4700.0,94.43,94.46,94.25,94.37,4700.0
2012-08-28 13:55:00,94.5,94.5,94.46,94.46,400.0,94.5,94.5,94.46,94.46,400.0
2012-08-28 14:00:00,94.54,94.62,94.5,94.5,1900.0,94.54,94.62,94.5,94.5,1900.0
2012-08-28 14:05:00,94.53,94.53,94.39,94.41,21000.0,94.53,94.53,94.39,94.41,21000.0
2012-08-28 14:10:00,94.39,94.5,94.39,94.44,4300.0,94.39,94.5,94.39,94.44,4300.0
2012-08-28 14:15:00,94.4,94.6,94.4,94.58,4400.0,94.4,94.6,94.4,94.58,4400.0
2012-08-28 14:20:00,94.5,94.58,94.5,94.5,2900.0,94.5,94.58,94.5,94.5,2900.0
2012-08-28 14:25:00,94.56,94.62,94.5,94.53,2000.0,94.56,94.62,94.5,94.53,2000.0
2012-08-28 14:30:00,94.62,94.63,94.46,94.46,12100.0,94.62,94.63,94.46,94.46,12100.0
2012-08-28 14:35:00,94.48,94.69,94.47,94.6,21900.0,94.48,94.69,94.47,94.6,21900.0
2012-08-28 14:40:00,94.57,94.67,94.53,94.56,13700.0,94.57,94.67,94.53,94.56,13700.0
2012-08-28 14:45:00,94.54,94.73,94.47,94.72,18200.0,94.54,94.73,94.47,94.72,18200.0
2012-08-28 14:50:00,94.73,94.82,94.67,94.67,6200.0,94.73,94.82,94.67,94.67,6200.0
2012-08-28 14:55:00,94.67,94.68,94.62,94.68,3400.0,94.67,94.68,94.62,94.68,3400.0
2012-08-28 15:00:00,94.7,94.7,94.66,94.67,4200.0,94.7,94.7,94.66,94.67,4200.0
2012-08-28 15:05:00,94.66,94.74,94.53,94.63,11400.0,94.66,94.74,94.53,94.63,11400.0
2012-08-28 15:10:00,94.72,94.72,94.56,94.57,2600.0,94.72,94.72,94.56,94.57,2600.0
2012-08-28 15:15:00,94.64,94.81,94.63,94.73,8600.0,94.64,94.81,94.63,94.73,8600.0
2012-08-28 15:20:00,94.68,94.74,94.6,94.7,7200.0,94.68,94.74,94.6,94.7,7200.0
2012-08-28 15:25:00,94.71,94.75,94.68,94.69,4100.0,94.71,94.75,94.68,94.69,4100.0
2012-08-28 15:30:00,94.74,94.92,94.74,94.86,16000.0,94.74,94.92,94.74,94.86,16000.0
2012-08-28 15:35:00,94.85,94.85,94.75,94.79,5300.0,94.85,94.85,94.75,94.79,5300.0
2012-08-28 15:40:00,94.78,94.86,94.78,94.83,15100.0,94.78,94.86,94.78,94.83,15100.0
2012-08-28 15:45:00,94.79,94.86,94.75,94.78,9900.0,94.79,94.86,94.75,94.78,9900.0
2012-08-28 15:50:00,94.82,94.82,94.72,94.72,16900.0,94.82,94.82,94.72,94.72,16900.0
2012-08-28 15:55:00,94.73,94.91,94.72,94.85,28700.0,94.73,94.91,94.72,94.85,28700.0
2012-08-29 09:30:00,94.3,94.31,93.33,93.72,42000.0,94.3,94.31,93.33,93.72,42000.0
2012-08-29 09:35:00,93.63,94.14,93.63,94.03,35500.0,93.63,94.14,93.63,94.03,35500.0
2012-08-29 09:40:00,94.02,94.28,93.92,94.28,11700.0,94.02,94.28,93.92,94.28,11700.0
2012-08-29 09:45:00,94.23,95.04,94.23,95.01,25300.0,94.23,95.04,94.23,95.01,25300.0
2012-08-29 09:50:00,94.99,95.13,94.27,94.27,18000.0,94.99,95.13,94.27,94.27,18000.0
2012-08-29 09:55:00,94.21,94.35,93.87,94.06,19400.0,94.21,94.35,93.87,94.06,19400.0
2012-08-29 10:00:00,94.24,94.25,93.94,94.13,17600.0,94.24,94.25,93.94,94.13,17600.0
2012-08-29 10:05:00,94.16,94.2,93.96,94.18,8500.0,94.16,94.2,93.96,94.18,8500.0
2012-08-29 10:10:00,94.13,94.26,94.08,94.2,14900.0,94.13,94.26,94.08,94.2,14900.0
2012-08-29 10:15:00,94.3,94.57,94.22,94.41,46500.0,94.3,94.57,94.22,94.41,46500.0
2012-08-29 10:20:00,94.4,94.41,94.14,94.22,4600.0,94.4,94.41,94.14,94.22,4600.0
2012-08-29 10:25:00,94.22,94.28,94.18,94.22,2700.0,94.22,94.28,94.18,94.22,2700.0
2012-08-29 10:30:00,94.22,94.23,94.09,94.14,2000.0,94.22,94.23,94.09,94.14,2000.0
2012-08-29 10:35:00,94.15,94.4,94.15,94.22,9700.0,94.15,94.4,94.15,94.22,9700.0
2012-08-29 10:40:00,94.22,94.22,94.03,94.03,2500.0,94.22,94.22,94.03,94.03,2500.0
2012-08-29 10:45:00,94.03,94.03,93.78,93.84,10700.0,94.03,94.03,93.78,93.84,10700.0
2012-08-29 10:50:00,93.81,93.92,93.75,93.92,8400.0,93.81,93.92,93.75,93.92,8400.0
2012-08-29 10:55:00,93.9,94.11,93.76,94.11,22300.0,93.9,94.11,93.76,94.11,22300.0
2012-08-29 11:00:00,94.11,94.25,94.03,94.14,17700.0,94.11,94.25,94.03,94.14,17700.0
2012-08-29 11:05:00,94.2,94.23,94.09,94.13,32200.0,94.2,94.23,94.09,94.13,32200.0
2012-08-29 11:10:00,94.18,94.37,94.18,94.37,3300.0,94.18,94.37,94.18,94.37,3300.0
2012-08-29 11:15:00,94.44,94.53,94.28,94.44,25800.0,94.44,94.53,94.28,94.44,25800.0
2012-08-29 11:20:00,94.43,94.45,94.42,94.43,1300.0,94.43,94.45,94.42,94.43,1300.0
2012-08-29 11:25:00,94.4,94.4,94.3,94.3,6500.0,94.4,94.4,94.3,94.3,6500.0
2012-08-29 11:30:00,94.31,94.43,94.3,94.37,3800.0,94.31,94.43,94.3,94.37,3800.0
2012-08-29 11:35:00,94.3,94.5,94.3,94.5,2300.0,94.3,94.5,94.3,94.5,2300.0
2012-08-29 11:40:00,94.5,94.5,94.42,94.42,1900.0,94.5,94.5,94.42,94.42,1900.0
2012-08-29 11:45:00,94.38,94.41,94.33,94.41,3200.0,94.38,94.41,94.33,94.41,3200.0
2012-08-29 11:50:00,94.37,94.47,94.33,94.47,6500.0,94.37,94.47,94.33,94.47,6500.0
2012-08-29 11:55:00,94.48,94.57,94.47,94.51,3300.0,94.48,94.57,94.47,94.51,3300.0
2012-08-29 12:00:00,94.54,94.55,94.47,94.55,1900.0,94.54,94.55,94.47,94.55,1900.0
2012-08-29 12:05:00,94.57,94.71,94.56,94.65,4900.0,94.57,94.71,94.56,94.65,4900.0
2012-08-29 12:10:00,94.6,94.6,94.51,94.51,1200.0,94.6,94.6,94.51,94.51,1200.0
2012-08-29 12:15:00,94.52,94.63,94.45,94.63,7100.0,94.52,94.63,94.45,94.63,7100.0
2012-08-29 12:20:00,94.65,94.69,94.58,94.58,4800.0,94.65,94.69,94.58,94.58,4800.0
2012-08-29 12:25:00,94.57,94.57,94.48,94.5,4900.0,94.57,94.57,94.48,94.5,4900.0
2012-08-29 12:30:00,94.49,94.55,94.46,94.48,3300.0,94.49,94.55,94.46,94.48,3300.0
2012-08-29 12:35:00,94.47,94.55,94.45,94.51,9400.0,94.47,94.55,94.45,94.51,9400.0
2012-08-29 12:40:00,94.49,94.5,94.46,94.46,7800.0,94.49,94.5,94.46,94.46,7800.0
2012-08-29 12:45:00,94.46,94.57,94.42,94.57,20300.0,94.46,94.57,94.42,94.57,20300.0
2012-08-29 12:50:00,94.61,94.7,94.58,94.65,5300.0,94.61,94.7,94.58,94.65,5300.0
2012-08-29 12:55:00,94.59,94.59,94.53,94.58,4200.0,94.59,94.59,94.53,94.58,4200.0
2012-08-29 13:00:00,94.57,94.67,94.57,94.67,2700.0,94.57,94.67,94.57,94.67,2700.0
2012-08-29 13:05:00,94.64,94.75,94.59,94.72,4300.0,94.64,94.75,94.59,94.72,4300.0
2012-08-29 13:10:00,94.67,94.86,94.67,94.71,12600.0,94.67,94.86,94.67,94.71,12600.0
2012-08-29 13:15:00,94.72,94.72,94.4,94.4,3700.0,94.72,94.72,94.4,94.4,3700.0
2012-08-29 13:20:00,94.4,94.71,94.35,94.69,4600.0,94.4,94.71,94.35,94.69,4600.0
2012-08-29 13:25:00,94.69,94.75,94.49,94.53,8700.0,94.69,94.75,94.49,94.53,8700.0
2012-08-29 13:30:00,94.44,94.65,94.4,94.48,24800.0,94.44,94.65,94.4,94.48,24800.0
2012-08-29 13:35:00,94.48,94.48,94.33,94.38,3200.0,94.48,94.48,94.33,94.38,3200.0
2012-08-29 13:40:00,94.4,94.7,94.38,94.69,23500.0,94.4,94.7,94.38,94.69,23500.0
2012-08-29 13:45:00,94.69,94.84,94.63,94.84,16100.0,94.69,94.84,94.63,94.84,16100.0
2012-08-29 13:50:00,94.84,94.98,94.77,94.77,5700.0,94.84,94.98,94.77,94.77,5700.0
2012-08-29 13:55:00,94.81,94.81,94.62,94.75,6000.0,94.81,94.81,94.62,94.75,6000.0
2012-08-29 14:00:00,94.81,94.81,94.65,94.65,1600.0,94.81,94.81,94.65,94.65,1600.0
2012-08-29 14:05:00,94.6,94.74,94.59,94.74,5500.0,94.6,94.74,94.59,94.74,5500.0
2012-08-29 14:10:00,94.79,94.94,94.75,94.89,6200.0,94.79,94.94,94.75,94.89,6200.0
2012-08-29 14:15:00,94.89,94.93,94.73,94.75,4600.0,94.89,94.93,94.73,94.75,4600.0
2012-08-29 14:20:00,94.81,94.85,94.67,94.7,6400.0,94.81,94.85,94.67,94.7,6400.0
2012-08-29 14:25:00,94.7,94.72,94.59,94.59,5200.0,94.7,94.72,94.59,94.59,5200.0
2012-08-29 14:30:00,94.58,94.59,94.5,94.56,7300.0,94.58,94.59,94.5,94.56,7300.0
2012-08-29 14:35:00,94.6,94.65,94.41,94.41,5300.0,94.6,94.65,94.41,94.41,5300.0
2012-08-29 14:40:00,94.39,94.47,94.26,94.27,5700.0,94.39,94.47,94.26,94.27,5700.0
2012-08-29 14:45:00,94.27,94.41,94.23,94.29,8600.0,94.27,94.41,94.23,94.29,8600.0
2012-08-29 14:50:00,94.28,94.4,94.2,94.2,7300.0,94.28,94.4,94.2,94.2,7300.0
2012-08-29 14:55:00,94.16,94.23,93.98,94.01,22200.0,94.16,94.23,93.98,94.01,22200.0
2012-08-29 15:00:00,94.0,94.14,94.0,94.04,8700.0,94.0,94.14,94.0,94.04,8700.0
2012-08-29 15:05:00,94.04,94.06,93.89,93.92,6200.0,94.04,94.06,93.89,93.92,6200.0
2012-08-29 15:10:00,93.92,94.12,93.92,93.98,8200.0,93.92,94.12,93.92,93.98,8200.0
2012-08-29 15:15:00,93.98,94.03,93.91,93.93,12600.0,93.98,94.03,93.91,93.93,12600.0
2012-08-29 15:20:00,93.95,94.24,93.95,94.12,9000.0,93.95,94.24,93.95,94.12,9000.0
2012-08-29 15:25:00,94.12,94.17,94.04,94.14,13800.0,94.12,94.17,94.04,94.14,13800.0
2012-08-29 15:30:00,94.1,94.15,94.05,94.15,7200.0,94.1,94.15,94.05,94.15,7200.0
2012-08-29 15:35:00,94.15,94.41,94.15,94.4,24800.0,94.15,94.41,94.15,94.4,24800.0
2012-08-29 15:40:00,94.36,94.43,94.13,94.4,15200.0,94.36,94.43,94.13,94.4,15200.0
2012-08-29 15:45:00,94.35,94.42,94.27,94.37,10200.0,94.35,94.42,94.27,94.37,10200.0
2012-08-29 15:50:00,94.31,94.42,94.26,94.34,8600.0,94.31,94.42,94.26,94.34,8600.0
2012-08-29 15:55:00,94.31,94.42,94.28,94.37,19600.0,94.31,94.42,94.28,94.37,19600.0
2012-08-30 09:30:00,94.09,94.3,93.77,93.81,11200.0,94.09,94.3,93.77,93.81,11200.0
2012-08-30 09:35:00,94.0,94.21,93.8,93.99,10900.0,94.0,94.21,93.8,93.99,10900.0
2012-08-30 09:40:00,94.0,94.38,93.91,94.38,4700.0,94.0,94.38,93.91,94.38,4700.0
2012-08-30 09:45:00,94.46,94.92,94.39,94.8,8800.0,94.46,94.92,94.39,94.8,8800.0
2012-08-30 09:50:00,94.79,94.9,94.6,94.61,4100.0,94.79,94.9,94.6,94.61,4100.0
2012-08-30 09:55:00,94.6,94.6,94.01,94.01,9500.0,94.6,94.6,94.01,94.01,9500.0
2012-08-30 10:00:00,93.89,94.17,93.76,94.17,4000.0,93.89,94.17,93.76,94.17,4000.0
2012-08-30 10:05:00,94.11,94.23,94.03,94.13,2200.0,94.11,94.23,94.03,94.13,2200.0
2012-08-30 10:10:00,94.07,94.1,93.86,93.86,2500.0,94.07,94.1,93.86,93.86,2500.0
2012-08-30 10:15:00,93.85,93.92,93.62,93.86,12000.0,93.85,93.92,93.62,93.86,12000.0
2012-08-30 10:20:00,93.86,93.88,93.69,93.73,21300.0,93.86,93.88,93.69,93.73,21300.0
2012-08-30 10:25:00,93.67,93.67,93.46,93.61,14800.0,93.67,93.67,93.46,93.61,14800.0
2012-08-30 10:30:00,93.61,93.81,93.57,93.67,21300.0,93.61,93.81,93.57,93.67,21300.0
2012-08-30 10:35:00,93.66,93.72,93.56,93.56,7500.0,93.66,93.72,93.56,93.56,7500.0
2012-08-30 10:40:00,93.53,93.53,93.3,93.32,3900.0,93.53,93.53,93.3,93.32,3900.0
2012-08-30 10:45:00,93.33,93.35,93.07,93.12,8600.0,93.33,93.35,93.07,93.12,8600.0
2012-08-30 10:50:00,93.15,93.25,93.13,93.25,1800.0,93.15,93.25,93.13,93.25,1800.0
2012-08-30 10:55:00,93.29,93.54,93.29,93.54,800.0,93.29,93.54,93.29,93.54,800.0
2012-08-30 11:00:00,93.54,93.54,93.45,93.5,2700.0,93.54,93.54,93.45,93.5,2700.0
2012-08-30 11:05:00,93.31,93.68,93.31,93.6,3000.0,93.31,93.68,93.31,93.6,3000.0
2012-08-30 11:10:00,93.64,93.7,93.64,93.7,1600.0,93.64,93.7,93.64,93.7,1600.0
2012-08-30 11:15:00,93.63,93.71,93.63,93.7,1000.0,93.63,93.71,93.63,93.7,1000.0
2012-08-30 11:20:00,93.75,93.76,93.64,93.7,10500.0,93.75,93.76,93.64,93.7,10500.0
2012-08-30 11:25:00,93.7,93.78,93.69,93.76,1100.0,93.7,93.78,93.69,93.76,1100.0
2012-08-30 11:30:00,93.77,93.77,93.58,93.58,1400.0,93.77,93.77,93.58,93.58,1400.0
2012-08-30 11:35:00,93.51,93.55,93.51,93.55,300.0,93.51,93.55,93.51,93.55,300.0
2012-08-30 11:40:00,93.68,93.84,93.68,93.84,1100.0,93.68,93.84,93.68,93.84,1100.0
2012-08-30 11:45:00,93.77,93.83,93.77,93.79,2300.0,93.77,93.83,93.77,93.79,2300.0
2012-08-30 11:50:00,93.83,93.96,93.82,93.95,3600.0,93.83,93.96,93.82,93.95,3600.0
2012-08-30 11:55:00,93.97,94.04,93.97,94.04,700.0,93.97,94.04,93.97,94.04,700.0
2012-08-30 12:00:00,94.0,94.0,93.88,93.94,3000.0,94.0,94.0,93.88,93.94,3000.0
2012-08-30 12:05:00,93.98,94.0,93.94,94.0,1200.0,93.98,94.0,93.94,94.0,1200.0
2012-08-30 12:10:00,94.03,94.03,94.02,94.02,400.0,94.03,94.03,94.02,94.02,400.0
2012-08-30 12:15:00,93.99,94.01,93.94,93.94,2000.0,93.99,94.01,93.94,93.94,2000.0
2012-08-30 12:20:00,93.98,93.99,93.95,93.95,900.0,93.98,93.99,93.95,93.95,900.0
2012-08-30 12:25:00,93.94,93.98,93.64,93.9,6400.0,93.94,93.98,93.64,93.9,6400.0
2012-08-30 12:30:00,93.93,94.01,93.9,94.01,800.0,93.93,94.01,93.9,94.01,800.0
2012-08-30 12:35:00,93.99,94.01,93.9,93.9,900.0,93.99,94.01,93.9,93.9,900.0
2012-08-30 12:40:00,93.9,93.9,93.85,93.85,300.0,93.9,93.9,93.85,93.85,300.0
2012-08-30 12:45:00,93.89,93.89,93.87,93.89,400.0,93.89,93.89,93.87,93.89,400.0
2012-08-30 12:50:00,93.85,93.85,93.8,93.8,300.0,93.85,93.85,93.8,93.8,300.0
2012-08-30 12:55:00,93.73,93.79,93.73,93.79,200.0,93.73,93.79,93.73,93.79,200.0
2012-08-30 13:00:00,93.74,93.8,93.7,93.8,1200.0,93.74,93.8,93.7,93.8,1200.0
2012-08-30 13:05:00,93.81,93.94,93.81,93.9,4900.0,93.81,93.94,93.81,93.9,4900.0
2012-08-30 13:10:00,93.9,93.92,93.9,93.9,600.0,93.9,93.92,93.9,93.9,600.0
2012-08-30 13:15:00,93.93,93.96,93.93,93.96,1100.0,93.93,93.96,93.93,93.96,1100.0
2012-08-30 13:20:00,93.94,94.0,93.91,93.96,800.0,93.94,94.0,93.91,93.96,800.0
2012-08-30 13:25:00,93.9,93.94,93.9,93.94,1000.0,93.9,93.94,93.9,93.94,1000.0
2012-08-30 13:30:00,93.92,93.98,93.9,93.98,3000.0,93.92,93.98,93.9,93.98,3000.0
2012-08-30 13:35:00,93.98,94.0,93.9,93.9,1100.0,93.98,94.0,93.9,93.9,1100.0
2012-08-30 13:40:00,93.9,93.92,93.9,93.9,400.0,93.9,93.92,93.9,93.9,400.0
2012-08-30 13:45:00,93.95,93.98,93.9,93.98,2200.0,93.95,93.98,93.9,93.98,2200.0
2012-08-30 13:50:00,93.96,93.98,93.91,93.91,1400.0,93.96,93.98,93.91,93.91,1400.0
2012-08-30 13:55:00,93.9,93.95,93.9,93.9,1700.0,93.9,93.95,93.9,93.9,1700.0
2012-08-30 14:00:00,93.9,93.98,93.9,93.92,4000.0,93.9,93.98,93.9,93.92,4000.0
2012-08-30 14:05:00,93.9,93.99,93.9,93.91,1900.0,93.9,93.99,93.9,93.91,1900.0
2012-08-30 14:10:00,93.94,94.0,93.92,93.93,2700.0,93.94,94.0,93.92,93.93,2700.0
2012-08-30 14:15:00,93.97,93.98,93.93,93.95,2600.0,93.97,93.98,93.93,93.95,2600.0
2012-08-30 14:20:00,93.97,93.97,93.93,93.95,1900.0,93.97,93.97,93.93,93.95,1900.0
2012-08-30 14:25:00,93.94,93.95,93.9,93.92,2600.0,93.94,93.95,93.9,93.92,2600.0
2012-08-30 14:30:00,93.94,93.98,93.9,93.91,6600.0,93.94,93.98,93.9,93.91,6600.0
2012-08-30 14:35:00,93.9,93.9,93.85,93.85,3400.0,93.9,93.9,93.85,93.85,3400.0
2012-08-30 14:40:00,93.87,93.93,93.87,93.9,1600.0,93.87,93.93,93.87,93.9,1600.0
2012-08-30 14:45:00,93.92,93.94,93.91,93.94,700.0,93.92,93.94,93.91,93.94,700.0
2012-08-30 14:50:00,93.97,93.98,93.86,93.93,4500.0,93.97,93.98,93.86,93.93,4500.0
2012-08-30 14:55:00,93.92,93.92,93.87,93.91,2300.0,93.92,93.92,93.87,93.91,2300.0
2012-08-30 15:00:00,93.87,93.96,93.84,93.94,3600.0,93.87,93.96,93.84,93.94,3600.0
2012-08-30 15:05:00,93.96,93.97,93.92,93.92,2000.0,93.96,93.97,93.92,93.92,2000.0
2012-08-30 15:10:00,93.9,93.99,93.9,93.99,2700.0,93.9,93.99,93.9,93.99,2700.0
2012-08-30 15:15:00,93.97,93.99,93.92,93.99,1400.0,93.97,93.99,93.92,93.99,1400.0
2012-08-30 15:20:00,93.97,93.98,93.9,93.93,3000.0,93.97,93.98,93.9,93.93,3000.0
2012-08-30 15:25:00,93.9,93.94,93.84,93.84,2700.0,93.9,93.94,93.84,93.84,2700.0
2012-08-30 15:30:00,93.85,93.94,93.83,93.88,3500.0,93.85,93.94,93.83,93.88,3500.0
2012-08-30 15:35:00,93.88,94.0,93.81,93.81,9900.0,93.88,94.0,93.81,93.81,9900.0
2012-08-30 15:40:00,93.84,93.97,93.83,93.87,4100.0,93.84,93.97,93.83,93.87,4100.0
2012-08-30 15:45:00,93.81,93.84,93.57,93.59,10300.0,93.81,93.84,93.57,93.59,10300.0
2012-08-30 15:50:00,93.58,93.64,93.48,93.63,15000.0,93.58,93.64,93.48,93.63,15000.0
2012-08-30 15:55:00,93.66,93.68,93.56,93.61,8500.0,93.66,93.68,93.56,93.61,8500.0
2012-08-31 09:30:00,94.25,94.49,94.08,94.34,11400.0,94.25,94.49,94.08,94.34,11400.0
2012-08-31 09:35:00,94.44,94.5,94.15,94.48,8400.0,94.44,94.5,94.15,94.48,8400.0
2012-08-31 09:40:00,94.47,94.47,93.9,93.92,3300.0,94.47,94.47,93.9,93.92,3300.0
2012-08-31 09:45:00,93.82,93.82,93.46,93.46,4600.0,93.82,93.82,93.46,93.46,4600.0
2012-08-31 09:50:00,93.5,93.69,93.42,93.69,4200.0,93.5,93.69,93.42,93.69,4200.0
2012-08-31 09:55:00,93.79,93.9,93.72,93.81,2600.0,93.79,93.9,93.72,93.81,2600.0
2012-08-31 10:00:00,93.74,93.8,93.3,93.55,5600.0,93.74,93.8,93.3,93.55,5600.0
2012-08-31 10:05:00,93.56,93.56,93.05,93.05,1500.0,93.56,93.56,93.05,93.05,1500.0
2012-08-31 10:10:00,93.0,93.58,93.0,93.57,7500.0,93.0,93.58,93.0,93.57,7500.0
2012-08-31 10:15:00,93.71,94.21,93.55,94.14,15100.0,93.71,94.21,93.55,94.14,15100.0
2012-08-31 10:20:00,94.13,94.28,94.1,94.15,3500.0,94.13,94.28,94.1,94.15,3500.0
2012-08-31 10:25:00,94.2,94.23,94.1,94.12,18900.0,94.2,94.23,94.1,94.12,18900.0
2012-08-31 10:30:00,94.1,94.23,93.9,94.1,17100.0,94.1,94.23,93.9,94.1,17100.0
2012-08-31 10:35:00,94.23,94.23,93.99,94.11,21100.0,94.23,94.23,93.99,94.11,21100.0
2012-08-31 10:40:00,94.21,94.29,93.93,93.93,30000.0,94.21,94.29,93.93,93.93,30000.0
2012-08-31 10:45:00,93.91,94.0,93.75,93.98,9900.0,93.91,94.0,93.75,93.98,9900.0
2012-08-31 10:50:00,94.0,94.01,93.75,93.86,16700.0,94.0,94.01,93.75,93.86,16700.0
2012-08-31 10:55:00,93.96,94.01,93.79,93.93,11100.0,93.96,94.01,93.79,93.93,11100.0
2012-08-31 11:00:00,93.89,93.96,93.77,93.96,25100.0,93.89,93.96,93.77,93.96,25100.0
2012-08-31 11:05:00,93.95,93.95,93.86,93.9,2000.0,93.95,93.95,93.86,93.9,2000.0
2012-08-31 11:10:00,93.91,93.91,93.83,93.91,2300.0,93.91,93.91,93.83,93.91,2300.0
2012-08-31 11:15:00,93.9,93.99,93.87,93.99,6500.0,93.9,93.99,93.87,93.99,6500.0
2012-08-31 11:20:00,93.98,94.05,93.9,94.0,14000.0,93.98,94.05,93.9,94.0,14000.0
2012-08-31 11:25:00,94.01,94.01,93.82,93.9,7400.0,94.01,94.01,93.82,93.9,7400.0
2012-08-31 11:30:00,93.96,93.97,93.89,93.92,600.0,93.96,93.97,93.89,93.92,600.0
2012-08-31 11:35:00,93.98,93.98,93.77,93.88,10200.0,93.98,93.98,93.77,93.88,10200.0
2012-08-31 11:40:00,93.81,93.94,93.81,93.87,1700.0,93.81,93.94,93.81,93.87,1700.0
2012-08-31 11:45:00,93.92,93.92,93.78,93.83,3400.0,93.92,93.92,93.78,93.83,3400.0
2012-08-31 11:50:00,93.78,93.86,93.73,93.76,3500.0,93.78,93.86,93.73,93.76,3500.0
2012-08-31 11:55:00,93.78,93.85,93.78,93.84,2100.0,93.78,93.85,93.78,93.84,2100.0
2012-08-31 12:00:00,93.85,94.0,93.84,93.97,2200.0,93.85,94.0,93.84,93.97,2200.0
2012-08-31 12:05:00,93.97,94.05,93.8,93.8,16300.0,93.97,94.05,93.8,93.8,16300.0
2012-08-31 12:10:00,93.82,93.82,93.54,93.58,4600.0,93.82,93.82,93.54,93.58,4600.0
2012-08-31 12:15:00,93.62,93.69,93.45,93.48,7900.0,93.62,93.69,93.45,93.48,7900.0
2012-08-31 12:20:00,93.51,93.78,93.46,93.67,2300.0,93.51,93.78,93.46,93.67,2300.0
2012-08-31 12:25:00,93.71,93.71,93.68,93.68,300.0,93.71,93.71,93.68,93.68,300.0
2012-08-31 12:30:00,93.64,93.85,93.59,93.85,1400.0,93.64,93.85,93.59,93.85,1400.0
2012-08-31 12:35:00,93.87,93.94,93.87,93.94,500.0,93.87,93.94,93.87,93.94,500.0
2012-08-31 12:40:00,93.94,93.94,93.66,93.66,3600.0,93.94,93.94,93.66,93.66,3600.0
2012-08-31 12:45:00,93.64,93.64,93.63,93.63,200.0,93.64,93.64,93.63,93.63,200.0
2012-08-31 12:50:00,93.7,93.7,93.63,93.65,500.0,93.7,93.7,93.63,93.65,500.0
2012-08-31 12:55:00,93.71,93.84,93.69,93.82,5100.0,93.71,93.84,93.69,93.82,5100.0
2012-08-31 13:00:00,93.82,93.87,93.79,93.87,1200.0,93.82,93.87,93.79,93.87,1200.0
2012-08-31 13:05:00,93.88,93.9,93.84,93.85,2500.0,93.88,93.9,93.84,93.85,2500.0
2012-08-31 13:10:00,93.79,93.79,93.53,93.63,2400.0,93.79,93.79,93.53,93.63,2400.0
2012-08-31 13:15:00,93.65,93.67,93.59,93.63,1200.0,93.65,93.67,93.59,93.63,1200.0
2012-08-31 13:20:00,93.61,93.65,93.58,93.6,2000.0,93.61,93.65,93.58,93.6,2000.0
2012-08-31 13:25:00,93.65,93.65,93.6,93.61,900.0,93.65,93.65,93.6,93.61,900.0
2012-08-31 13:30:00,93.59,93.65,93.59,93.61,1000.0,93.59,93.65,93.59,93.61,1000.0
2012-08-31 13:35:00,93.66,93.68,93.51,93.51,11300.0,93.66,93.68,93.51,93.51,11300.0
2012-08-31 13:40:00,93.52,93.57,93.5,93.56,2800.0,93.52,93.57,93.5,93.56,2800.0
2012-08-31 13:45:00,93.54,93.56,93.53,93.56,800.0,93.54,93.56,93.53,93.56,800.0
2012-08-31 13:50:00,93.56,93.68,93.51,93.66,3000.0,93.56,93.68,93.51,93.66,3000.0
2012-08-31 13:55:00,93.72,93.72,93.61,93.61,900.0,93.72,93.72,93.61,93.61,900.0
2012-08-31 14:00:00,93.65,93.71,93.65,93.67,900.0,93.65,93.71,93.65,93.67,900.0
2012-08-31 14:05:00,93.75,93.85,93.74,93.81,2000.0,93.75,93.85,93.74,93.81,2000.0
2012-08-31 14:10:00,93.85,93.85,93.75,93.79,1600.0,93.85,93.85,93.75,93.79,1600.0
2012-08-31 14:15:00,93.81,93.94,93.68,93.84,11200.0,93.81,93.94,93.68,93.84,11200.0
2012-08-31 14:20:00,93.9,93.92,93.86,93.86,1200.0,93.9,93.92,93.86,93.86,1200.0
2012-08-31 14:25:00,93.91,93.97,93.88,93.97,1200.0,93.91,93.97,93.88,93.97,1200.0
2012-08-31 14:30:00,94.0,94.0,93.9,93.94,5900.0,94.0,94.0,93.9,93.94,5900.0
2012-08-31 14:35:00,93.97,93.97,93.87,93.88,2600.0,93.97,93.97,93.87,93.88,2600.0
2012-08-31 14:40:00,93.84,93.86,93.79,93.8,1900.0,93.84,93.86,93.79,93.8,1900.0
2012-08-31 14:45:00,93.83,94.0,93.81,93.99,3200.0,93.83,94.0,93.81,93.99,3200.0
2012-08-31 14:50:00,93.9,93.94,93.88,93.94,600.0,93.9,93.94,93.88,93.94,600.0
2012-08-31 14:55:00,93.97,94.0,93.97,94.0,400.0,93.97,94.0,93.97,94.0,400.0
2012-08-31 15:00:00,93.97,93.98,93.92,93.92,2600.0,93.97,93.98,93.92,93.92,2600.0
2012-08-31 15:05:00,93.88,93.92,93.87,93.87,2100.0,93.88,93.92,93.87,93.87,2100.0
2012-08-31 15:10:00,93.85,93.88,93.81,93.81,2200.0,93.85,93.88,93.81,93.81,2200.0
2012-08-31 15:15:00,93.79,93.85,93.75,93.84,3700.0,93.79,93.85,93.75,93.84,3700.0
2012-08-31 15:20:00,93.92,93.97,93.91,93.96,3900.0,93.92,93.97,93.91,93.96,3900.0
2012-08-31 15:25:00,93.97,93.98,93.92,93.92,4000.0,93.97,93.98,93.92,93.92,4000.0
2012-08-31 15:30:00,93.91,93.93,93.84,93.84,5300.0,93.91,93.93,93.84,93.84,5300.0
2012-08-31 15:35:00,93.86,94.0,93.86,93.99,3200.0,93.86,94.0,93.86,93.99,3200.0
2012-08-31 15:40:00,93.96,94.0,93.92,93.92,6200.0,93.96,94.0,93.92,93.92,6200.0
2012-08-31 15:45:00,93.97,94.0,93.97,93.99,3400.0,93.97,94.0,93.97,93.99,3400.0
2012-08-31 15:50:00,93.98,94.1,93.95,94.0,35900.0,93.98,94.1,93.95,94.0,35900.0
2012-08-31 15:55:00,94.03,94.08,93.94,93.96,24000.0,94.03,94.08,93.94,93.96,24000.0
2012-09-04 09:30:00,94.03,94.43,93.65,93.77,12300.0,94.03,94.43,93.65,93.77,12300.0
2012-09-04 09:35:00,93.77,93.99,93.77,93.85,6300.0,93.77,93.99,93.77,93.85,6300.0
2012-09-04 09:40:00,93.88,94.04,93.81,93.82,9400.0,93.88,94.04,93.81,93.82,9400.0
2012-09-04 09:45:00,93.79,93.91,93.7,93.86,12100.0,93.79,93.91,93.7,93.86,12100.0
2012-09-04 09:50:00,93.85,93.96,93.74,93.92,21900.0,93.85,93.96,93.74,93.92,21900.0
2012-09-04 09:55:00,93.88,93.97,93.77,93.82,17000.0,93.88,93.97,93.77,93.82,17000.0
2012-09-04 10:00:00,93.82,93.82,93.46,93.47,15200.0,93.82,93.82,93.46,93.47,15200.0
2012-09-04 10:05:00,93.51,93.63,93.15,93.15,12800.0,93.51,93.63,93.15,93.15,12800.0
2012-09-04 10:10:00,93.18,93.8,92.97,92.99,36200.0,93.18,93.8,92.97,92.99,36200.0
2012-09-04 10:15:00,93.01,93.14,92.9,93.04,24000.0,93.01,93.14,92.9,93.04,24000.0
2012-09-04 10:20:00,93.04,93.06,92.93,92.97,20600.0,93.04,93.06,92.93,92.97,20600.0
2012-09-04 10:25:00,92.97,93.06,92.97,93.06,7400.0,92.97,93.06,92.97,93.06,7400.0
2012-09-04 10:30:00,93.06,93.1,93.02,93.1,5800.0,93.06,93.1,93.02,93.1,5800.0
2012-09-04 10:35:00,93.05,93.11,92.96,93.0,17100.0,93.05,93.11,92.96,93.0,17100.0
2012-09-04 10:40:00,92.98,93.0,92.81,92.92,9000.0,92.98,93.0,92.81,92.92,9000.0
2012-09-04 10:45:00,92.99,93.0,92.83,92.88,12200.0,92.99,93.0,92.83,92.88,12200.0
2012-09-04 10:50:00,92.93,93.2,92.91,93.16,44200.0,92.93,93.2,92.91,93.16,44200.0
2012-09-04 10:55:00,93.15,93.17,93.0,93.15,12300.0,93.15,93.17,93.0,93.15,12300.0
2012-09-04 11:00:00,93.15,93.15,93.05,93.07,1600.0,93.15,93.15,93.05,93.07,1600.0
2012-09-04 11:05:00,93.06,93.06,92.94,93.0,5500.0,93.06,93.06,92.94,93.0,5500.0
2012-09-04 11:10:00,93.01,93.1,92.93,92.94,24900.0,93.01,93.1,92.93,92.94,24900.0
2012-09-04 11:15:00,92.95,93.0,92.88,92.9,28000.0,92.95,93.0,92.88,92.9,28000.0
2012-09-04 11:20:00,92.93,93.15,92.92,93.13,28100.0,92.93,93.15,92.92,93.13,28100.0
2012-09-04 11:25:00,93.11,93.11,93.0,93.02,3100.0,93.11,93.11,93.0,93.02,3100.0
2012-09-04 11:30:00,93.03,93.09,93.0,93.02,7000.0,93.03,93.09,93.0,93.02,7000.0
2012-09-04 11:35:00,93.02,93.26,93.0,93.03,22100.0,93.02,93.26,93.0,93.03,22100.0
2012-09-04 11:40:00,93.04,93.07,93.01,93.04,13200.0,93.04,93.07,93.01,93.04,13200.0
2012-09-04 11:45:00,93.06,93.19,93.05,93.16,20100.0,93.06,93.19,93.05,93.16,20100.0
2012-09-04 11:50:00,93.16,93.41,93.16,93.4,13700.0,93.16,93.41,93.16,93.4,13700.0
2012-09-04 11:55:00,93.4,93.68,93.33,93.67,16200.0,93.4,93.68,93.33,93.67,16200.0
2012-09-04 12:00:00,93.67,93.8,93.63,93.72,13000.0,93.67,93.8,93.63,93.72,13000.0
2012-09-04 12:05:00,93.73,93.84,93.69,93.84,29400.0,93.73,93.84,93.69,93.84,29400.0
2012-09-04 12:10:00,93.82,93.95,93.82,93.94,16200.0,93.82,93.95,93.82,93.94,16200.0
2012-09-04 12:15:00,93.91,93.99,93.78,93.78,12800.0,93.91,93.99,93.78,93.78,12800.0
2012-09-04 12:20:00,93.81,93.89,93.79,93.85,17700.0,93.81,93.89,93.79,93.85,17700.0
2012-09-04 12:25:00,93.83,93.83,93.73,93.73,1500.0,93.83,93.83,93.73,93.73,1500.0
2012-09-04 12:30:00,93.69,93.78,93.69,93.69,3400.0,93.69,93.78,93.69,93.69,3400.0
2012-09-04 12:35:00,93.72,93.87,93.72,93.82,6100.0,93.72,93.87,93.72,93.82,6100.0
2012-09-04 12:40:00,93.82,93.95,93.81,93.95,15700.0,93.82,93.95,93.81,93.95,15700.0
2012-09-04 12:45:00,93.94,94.07,93.81,93.81,14300.0,93.94,94.07,93.81,93.81,14300.0
2012-09-04 12:50:00,93.81,93.99,93.81,93.91,10900.0,93.81,93.99,93.81,93.91,10900.0
2012-09-04 12:55:00,93.92,94.09,93.91,94.01,5000.0,93.92,94.09,93.91,94.01,5000.0
2012-09-04 13:00:00,94.02,94.14,94.02,94.14,4800.0,94.02,94.14,94.02,94.14,4800.0
2012-09-04 13:05:00,94.14,94.2,94.11,94.2,7200.0,94.14,94.2,94.11,94.2,7200.0
2012-09-04 13:10:00,94.15,94.41,94.15,94.25,25600.0,94.15,94.41,94.15,94.25,25600.0
2012-09-04 13:15:00,94.27,94.33,94.25,94.31,4600.0,94.27,94.33,94.25,94.31,4600.0
2012-09-04 13:20:00,94.36,94.36,94.27,94.27,4000.0,94.36,94.36,94.27,94.27,4000.0
2012-09-04 13:25:00,94.26,94.36,94.26,94.26,5100.0,94.26,94.36,94.26,94.26,5100.0
2012-09-04 13:30:00,94.27,94.28,94.21,94.24,5300.0,94.27,94.28,94.21,94.24,5300.0
2012-09-04 13:35:00,94.24,94.24,94.19,94.2,8200.0,94.24,94.24,94.19,94.2,8200.0
2012-09-04 13:40:00,94.19,94.2,94.04,94.2,6900.0,94.19,94.2,94.04,94.2,6900.0
2012-09-04 13:45:00,94.19,94.27,94.16,94.26,3900.0,94.19,94.27,94.16,94.26,3900.0
2012-09-04 13:50:00,94.24,94.25,94.12,94.16,4000.0,94.24,94.25,94.12,94.16,4000.0
2012-09-04 13:55:00,94.16,94.17,94.04,94.08,7500.0,94.16,94.17,94.04,94.08,7500.0
2012-09-04 14:00:00,94.05,94.08,93.94,93.97,5500.0,94.05,94.08,93.94,93.97,5500.0
2012-09-04 14:05:00,93.94,94.09,93.94,93.98,12500.0,93.94,94.09,93.94,93.98,12500.0
2012-09-04 14:10:00,94.0,94.06,93.98,94.0,7100.0,94.0,94.06,93.98,94.0,7100.0
2012-09-04 14:15:00,94.0,94.03,93.96,94.02,10000.0,94.0,94.03,93.96,94.02,10000.0
2012-09-04 14:20:00,94.02,94.14,93.96,94.06,20800.0,94.02,94.14,93.96,94.06,20800.0
2012-09-04 14:25:00,94.09,94.09,94.03,94.05,16300.0,94.09,94.09,94.03,94.05,16300.0
2012-09-04 14:30:00,94.05,94.46,94.05,94.4,69500.0,94.05,94.46,94.05,94.4,69500.0
2012-09-04 14:35:00,94.4,94.43,94.37,94.38,13300.0,94.4,94.43,94.37,94.38,13300.0
2012-09-04 14:40:00,94.38,94.47,94.38,94.47,17500.0,94.38,94.47,94.38,94.47,17500.0
2012-09-04 14:45:00,94.49,94.5,94.46,94.49,4600.0,94.49,94.5,94.46,94.49,4600.0
2012-09-04 14:50:00,94.48,94.5,94.44,94.44,15900.0,94.48,94.5,94.44,94.44,15900.0
2012-09-04 14:55:00,94.49,94.55,94.43,94.47,18100.0,94.49,94.55,94.43,94.47,18100.0
2012-09-04 15:00:00,94.43,94.51,94.28,94.28,12900.0,94.43,94.51,94.28,94.28,12900.0
2012-09-04 15:05:00,94.28,94.32,94.16,94.3,23800.0,94.28,94.32,94.16,94.3,23800.0
2012-09-04 15:10:00,94.26,94.34,94.08,94.1,12900.0,94.26,94.34,94.08,94.1,12900.0
2012-09-04 15:15:00,94.11,94.39,94.11,94.36,32500.0,94.11,94.39,94.11,94.36,32500.0
2012-09-04 15:20:00,94.36,94.4,94.29,94.38,10300.0,94.36,94.4,94.29,94.38,10300.0
2012-09-04 15:25:00,94.38,94.41,94.2,94.35,24300.0,94.38,94.41,94.2,94.35,24300.0
2012-09-04 15:30:00,94.41,94.42,94.25,94.27,14900.0,94.41,94.42,94.25,94.27,14900.0
2012-09-04 15:35:00,94.29,94.35,94.23,94.31,15700.0,94.29,94.35,94.23,94.31,15700.0
2012-09-04 15:40:00,94.29,94.38,94.27,94.29,13300.0,94.29,94.38,94.27,94.29,13300.0
2012-09-04 15:45:00,94.26,94.38,94.23,94.28,15200.0,94.26,94.38,94.23,94.28,15200.0
2012-09-04 15:50:00,94.31,94.37,94.21,94.22,24800.0,94.31,94.37,94.21,94.22,24800.0
2012-09-04 15:55:00,94.21,94.25,94.1,94.12,51700.0,94.21,94.25,94.1,94.12,51700.0
2012-09-05 09:30:00,94.43,94.8,94.2,94.8,10500.0,94.43,94.8,94.2,94.8,10500.0
2012-09-05 09:35:00,94.81,94.82,94.41,94.41,2700.0,94.81,94.82,94.41,94.41,2700.0
2012-09-05 09:40:00,94.39,94.39,93.95,94.18,8100.0,94.39,94.39,93.95,94.18,8100.0
2012-09-05 09:45:00,94.13,94.25,93.96,94.25,10700.0,94.13,94.25,93.96,94.25,10700.0
2012-09-05 09:50:00,94.25,94.28,94.08,94.08,5200.0,94.25,94.28,94.08,94.08,5200.0
2012-09-05 09:55:00,94.12,94.29,94.11,94.23,3800.0,94.12,94.29,94.11,94.23,3800.0
2012-09-05 10:00:00,94.26,94.41,94.18,94.23,4900.0,94.26,94.41,94.18,94.23,4900.0
2012-09-05 10:05:00,94.19,94.24,94.0,94.05,5200.0,94.19,94.24,94.0,94.05,5200.0
2012-09-05 10:10:00,94.04,94.19,93.98,94.09,22600.0,94.04,94.19,93.98,94.09,22600.0
2012-09-05 10:15:00,94.05,94.21,93.96,93.99,23600.0,94.05,94.21,93.96,93.99,23600.0
2012-09-05 10:20:00,93.95,94.02,93.85,93.98,38600.0,93.95,94.02,93.85,93.98,38600.0
2012-09-05 10:25:00,93.89,94.04,93.74,93.98,43300.0,93.89,94.04,93.74,93.98,43300.0
2012-09-05 10:30:00,93.99,94.16,93.88,94.09,39500.0,93.99,94.16,93.88,94.09,39500.0
2012-09-05 10:35:00,94.06,94.4,93.97,94.39,26800.0,94.06,94.4,93.97,94.39,26800.0
2012-09-05 10:40:00,94.41,94.54,94.41,94.54,2400.0,94.41,94.54,94.41,94.54,2400.0
2012-09-05 10:45:00,94.54,94.58,94.31,94.31,6600.0,94.54,94.58,94.31,94.31,6600.0
2012-09-05 10:50:00,94.31,94.32,94.12,94.12,7400.0,94.31,94.32,94.12,94.12,7400.0
2012-09-05 10:55:00,94.15,94.28,94.05,94.1,7200.0,94.15,94.28,94.05,94.1,7200.0
2012-09-05 11:00:00,94.05,94.05,93.91,93.93,1600.0,94.05,94.05,93.91,93.93,1600.0
2012-09-05 11:05:00,93.92,93.98,93.81,93.91,8700.0,93.92,93.98,93.81,93.91,8700.0
2012-09-05 11:10:00,93.96,94.13,93.94,94.1,4800.0,93.96,94.13,93.94,94.1,4800.0
2012-09-05 11:15:00,94.08,94.1,93.98,94.1,4700.0,94.08,94.1,93.98,94.1,4700.0
2012-09-05 11:20:00,94.1,94.26,94.04,94.04,5400.0,94.1,94.26,94.04,94.04,5400.0
2012-09-05 11:25:00,93.95,94.06,93.88,93.99,5200.0,93.95,94.06,93.88,93.99,5200.0
2012-09-05 11:30:00,93.98,93.99,93.81,93.86,2500.0,93.98,93.99,93.81,93.86,2500.0
2012-09-05 11:35:00,93.8,93.83,93.63,93.7,12500.0,93.8,93.83,93.63,93.7,12500.0
2012-09-05 11:40:00,93.74,93.76,93.67,93.73,5100.0,93.74,93.76,93.67,93.73,5100.0
2012-09-05 11:45:00,93.73,93.75,93.6,93.71,4800.0,93.73,93.75,93.6,93.71,4800.0
2012-09-05 11:50:00,93.7,93.75,93.7,93.73,1700.0,93.7,93.75,93.7,93.73,1700.0
2012-09-05 11:55:00,93.7,93.75,93.55,93.55,5100.0,93.7,93.75,93.55,93.55,5100.0
2012-09-05 12:00:00,93.56,93.73,93.56,93.7,4500.0,93.56,93.73,93.56,93.7,4500.0
2012-09-05 12:05:00,93.73,93.73,93.67,93.7,6900.0,93.73,93.73,93.67,93.7,6900.0
2012-09-05 12:10:00,93.69,93.74,93.6,93.7,23800.0,93.69,93.74,93.6,93.7,23800.0
2012-09-05 12:15:00,93.7,93.78,93.62,93.62,18000.0,93.7,93.78,93.62,93.62,18000.0
2012-09-05 12:20:00,93.67,93.73,93.66,93.66,2000.0,93.67,93.73,93.66,93.66,2000.0
2012-09-05 12:25:00,93.68,93.7,93.62,93.68,2200.0,93.68,93.7,93.62,93.68,2200.0
2012-09-05 12:30:00,93.68,93.7,93.63,93.7,2300.0,93.68,93.7,93.63,93.7,2300.0
2012-09-05 12:35:00,93.67,93.77,93.67,93.74,5000.0,93.67,93.77,93.67,93.74,5000.0
2012-09-05 12:40:00,93.76,93.78,93.69,93.73,3600.0,93.76,93.78,93.69,93.73,3600.0
2012-09-05 12:45:00,93.72,93.75,93.63,93.63,5300.0,93.72,93.75,93.63,93.63,5300.0
2012-09-05 12:50:00,93.65,93.75,93.65,93.67,4500.0,93.65,93.75,93.65,93.67,4500.0
2012-09-05 12:55:00,93.62,93.65,93.55,93.62,3000.0,93.62,93.65,93.55,93.62,3000.0
2012-09-05 13:00:00,93.65,93.65,93.6,93.64,4500.0,93.65,93.65,93.6,93.64,4500.0
2012-09-05 13:05:00,93.7,93.7,93.45,93.45,6200.0,93.7,93.7,93.45,93.45,6200.0
2012-09-05 13:10:00,93.45,93.46,93.32,93.33,5100.0,93.45,93.46,93.32,93.33,5100.0
2012-09-05 13:15:00,93.34,93.42,93.32,93.4,4800.0,93.34,93.42,93.32,93.4,4800.0
2012-09-05 13:20:00,93.41,93.43,93.38,93.4,3600.0,93.41,93.43,93.38,93.4,3600.0
2012-09-05 13:25:00,93.41,93.44,93.3,93.3,7200.0,93.41,93.44,93.3,93.3,7200.0
2012-09-05 13:30:00,93.29,93.32,93.19,93.19,5000.0,93.29,93.32,93.19,93.19,5000.0
2012-09-05 13:35:00,93.18,93.22,93.0,93.03,10500.0,93.18,93.22,93.0,93.03,10500.0
2012-09-05 13:40:00,93.0,93.03,92.95,93.03,6600.0,93.0,93.03,92.95,93.03,6600.0
2012-09-05 13:45:00,92.98,93.0,92.94,92.95,3600.0,92.98,93.0,92.94,92.95,3600.0
2012-09-05 13:50:00,92.93,92.95,92.83,92.89,8300.0,92.93,92.95,92.83,92.89,8300.0
2012-09-05 13:55:00,92.87,92.87,92.8,92.81,9500.0,92.87,92.87,92.8,92.81,9500.0
2012-09-05 14:00:00,92.81,92.86,92.79,92.83,18700.0,92.81,92.86,92.79,92.83,18700.0
2012-09-05 14:05:00,92.83,92.84,92.75,92.8,22700.0,92.83,92.84,92.75,92.8,22700.0
2012-09-05 14:10:00,92.8,92.81,92.71,92.77,7700.0,92.8,92.81,92.71,92.77,7700.0
2012-09-05 14:15:00,92.79,92.84,92.69,92.74,13700.0,92.79,92.84,92.69,92.74,13700.0
2012-09-05 14:20:00,92.73,92.76,92.7,92.71,10900.0,92.73,92.76,92.7,92.71,10900.0
2012-09-05 14:25:00,92.74,92.78,92.68,92.74,9500.0,92.74,92.78,92.68,92.74,9500.0
2012-09-05 14:30:00,92.72,92.91,92.72,92.9,19600.0,92.72,92.91,92.72,92.9,19600.0
2012-09-05 14:35:00,92.9,92.95,92.82,92.88,26800.0,92.9,92.95,92.82,92.88,26800.0
2012-09-05 14:40:00,92.89,92.91,92.82,92.82,8900.0,92.89,92.91,92.82,92.82,8900.0
2012-09-05 14:45:00,92.81,92.84,92.71,92.82,11100.0,92.81,92.84,92.71,92.82,11100.0
2012-09-05 14:50:00,92.76,92.86,92.69,92.76,11600.0,92.76,92.86,92.69,92.76,11600.0
2012-09-05 14:55:00,92.8,92.8,92.58,92.64,16400.0,92.8,92.8,92.58,92.64,16400.0
2012-09-05 15:00:00,92.62,92.73,92.58,92.69,24200.0,92.62,92.73,92.58,92.69,24200.0
2012-09-05 15:05:00,92.68,92.71,92.62,92.65,9400.0,92.68,92.71,92.62,92.65,9400.0
2012-09-05 15:10:00,92.64,92.76,92.57,92.6,9500.0,92.64,92.76,92.57,92.6,9500.0
2012-09-05 15:15:00,92.59,92.65,92.55,92.6,10600.0,92.59,92.65,92.55,92.6,10600.0
2012-09-05 15:20:00,92.58,92.75,92.54,92.75,14900.0,92.58,92.75,92.54,92.75,14900.0
2012-09-05 15:25:00,92.73,92.75,92.69,92.73,16700.0,92.73,92.75,92.69,92.73,16700.0
2012-09-05 15:30:00,92.7,92.75,92.7,92.75,45200.0,92.7,92.75,92.7,92.75,45200.0
2012-09-05 15:35:00,92.74,92.88,92.74,92.84,24500.0,92.74,92.88,92.74,92.84,24500.0
2012-09-05 15:40:00,92.82,92.93,92.79,92.93,32900.0,92.82,92.93,92.79,92.93,32900.0
2012-09-05 15:45:00,92.9,92.93,92.8,92.81,17000.0,92.9,92.93,92.8,92.81,17000.0
2012-09-05 15:50:00,92.82,92.94,92.82,92.89,46000.0,92.82,92.94,92.82,92.89,46000.0
2012-09-05 15:55:00,92.87,93.05,92.87,92.9,100900.0,92.87,93.05,92.87,92.9,100900.0
2012-09-06 09:30:00,93.8,94.5,93.56,94.29,16800.0,93.8,94.5,93.56,94.29,16800.0
2012-09-06 09:35:00,94.41,94.5,93.78,93.79,15300.0,94.41,94.5,93.78,93.79,15300.0
2012-09-06 09:40:00,93.64,93.64,93.34,93.4,6800.0,93.64,93.64,93.34,93.4,6800.0
2012-09-06 09:45:00,93.57,93.57,92.96,93.31,18600.0,93.57,93.57,92.96,93.31,18600.0
2012-09-06 09:50:00,93.31,93.34,92.84,92.88,20400.0,93.31,93.34,92.84,92.88,20400.0
2012-09-06 09:55:00,92.93,93.42,92.9,93.38,4400.0,92.93,93.42,92.9,93.38,4400.0
2012-09-06 10:00:00,93.5,93.79,93.38,93.38,20400.0,93.5,93.79,93.38,93.38,20400.0
2012-09-06 10:05:00,93.39,93.7,93.34,93.67,12100.0,93.39,93.7,93.34,93.67,12100.0
2012-09-06 10:10:00,93.62,93.67,93.53,93.55,7200.0,93.62,93.67,93.53,93.55,7200.0
2012-09-06 10:15:00,93.59,93.63,93.51,93.52,12000.0,93.59,93.63,93.51,93.52,12000.0
2012-09-06 10:20:00,93.52,93.63,93.52,93.59,5900.0,93.52,93.63,93.52,93.59,5900.0
2012-09-06 10:25:00,93.57,93.66,93.54,93.54,10400.0,93.57,93.66,93.54,93.54,10400.0
2012-09-06 10:30:00,93.57,93.64,93.55,93.59,2700.0,93.57,93.64,93.55,93.59,2700.0
2012-09-06 10:35:00,93.64,93.86,93.64,93.82,16700.0,93.64,93.86,93.64,93.82,16700.0
2012-09-06 10:40:00,93.79,94.0,93.76,93.91,7100.0,93.79,94.0,93.76,93.91,7100.0
2012-09-06 10:45:00,93.99,94.0,93.74,93.81,25300.0,93.99,94.0,93.74,93.81,25300.0
2012-09-06 10:50:00,93.77,94.02,93.74,93.9,17500.0,93.77,94.02,93.74,93.9,17500.0
2012-09-06 10:55:00,93.96,94.4,93.93,94.29,16100.0,93.96,94.4,93.93,94.29,16100.0
2012-09-06 11:00:00,94.28,94.39,93.88,93.89,10000.0,94.28,94.39,93.88,93.89,10000.0
2012-09-06 11:05:00,93.98,94.14,93.89,94.09,5800.0,93.98,94.14,93.89,94.09,5800.0
2012-09-06 11:10:00,94.11,94.15,93.94,93.95,18800.0,94.11,94.15,93.94,93.95,18800.0
2012-09-06 11:15:00,93.96,94.25,93.96,94.1,6600.0,93.96,94.25,93.96,94.1,6600.0
2012-09-06 11:20:00,94.18,94.18,94.03,94.06,7000.0,94.18,94.18,94.03,94.06,7000.0
2012-09-06 11:25:00,94.04,94.1,93.93,94.01,8400.0,94.04,94.1,93.93,94.01,8400.0
2012-09-06 11:30:00,93.96,94.24,93.96,94.2,7000.0,93.96,94.24,93.96,94.2,7000.0
2012-09-06 11:35:00,94.2,94.23,94.17,94.18,5000.0,94.2,94.23,94.17,94.18,5000.0
2012-09-06 11:40:00,94.23,94.23,94.15,94.15,16500.0,94.23,94.23,94.15,94.15,16500.0
2012-09-06 11:45:00,94.15,94.2,94.01,94.01,8100.0,94.15,94.2,94.01,94.01,8100.0
2012-09-06 11:50:00,94.04,94.19,94.04,94.18,8600.0,94.04,94.19,94.04,94.18,8600.0
2012-09-06 11:55:00,94.18,94.18,93.98,93.98,8400.0,94.18,94.18,93.98,93.98,8400.0
2012-09-06 12:00:00,93.98,94.37,93.98,94.37,21100.0,93.98,94.37,93.98,94.37,21100.0
2012-09-06 12:05:00,94.34,94.85,94.34,94.85,17300.0,94.34,94.85,94.34,94.85,17300.0
2012-09-06 12:10:00,94.85,95.0,94.73,94.96,14500.0,94.85,95.0,94.73,94.96,14500.0
2012-09-06 12:15:00,94.96,94.98,94.84,94.84,14000.0,94.96,94.98,94.84,94.84,14000.0
2012-09-06 12:20:00,94.86,94.86,94.62,94.68,9400.0,94.86,94.86,94.62,94.68,9400.0
2012-09-06 12:25:00,94.61,94.71,94.45,94.71,8900.0,94.61,94.71,94.45,94.71,8900.0
2012-09-06 12:30:00,94.64,94.81,94.51,94.51,9300.0,94.64,94.81,94.51,94.51,9300.0
2012-09-06 12:35:00,94.54,94.65,94.38,94.6,8500.0,94.54,94.65,94.38,94.6,8500.0
2012-09-06 12:40:00,94.52,94.52,94.37,94.39,4900.0,94.52,94.52,94.37,94.39,4900.0
2012-09-06 12:45:00,94.44,94.47,94.39,94.45,5100.0,94.44,94.47,94.39,94.45,5100.0
2012-09-06 12:50:00,94.44,94.65,94.44,94.62,5900.0,94.44,94.65,94.44,94.62,5900.0
2012-09-06 12:55:00,94.64,94.66,94.53,94.62,9700.0,94.64,94.66,94.53,94.62,9700.0
2012-09-06 13:00:00,94.65,94.71,94.56,94.65,24900.0,94.65,94.71,94.56,94.65,24900.0
2012-09-06 13:05:00,94.67,94.76,94.67,94.71,2700.0,94.67,94.76,94.67,94.71,2700.0
2012-09-06 13:10:00,94.71,94.8,94.67,94.74,7700.0,94.71,94.8,94.67,94.74,7700.0
2012-09-06 13:15:00,94.74,94.79,94.67,94.75,11200.0,94.74,94.79,94.67,94.75,11200.0
2012-09-06 13:20:00,94.78,94.98,94.78,94.95,7800.0,94.78,94.98,94.78,94.95,7800.0
2012-09-06 13:25:00,94.95,95.01,94.92,94.96,11400.0,94.95,95.01,94.92,94.96,11400.0
2012-09-06 13:30:00,94.93,95.33,94.92,95.28,12600.0,94.93,95.33,94.92,95.28,12600.0
2012-09-06 13:35:00,95.28,95.34,95.02,95.09,10500.0,95.28,95.34,95.02,95.09,10500.0
2012-09-06 13:40:00,95.03,95.22,95.0,95.22,6900.0,95.03,95.22,95.0,95.22,6900.0
2012-09-06 13:45:00,95.22,95.65,95.21,95.56,17500.0,95.22,95.65,95.21,95.56,17500.0
2012-09-06 13:50:00,95.59,95.65,95.3,95.41,20100.0,95.59,95.65,95.3,95.41,20100.0
2012-09-06 13:55:00,95.47,95.57,95.32,95.37,8100.0,95.47,95.57,95.32,95.37,8100.0
2012-09-06 14:00:00,95.31,95.45,95.26,95.43,9900.0,95.31,95.45,95.26,95.43,9900.0
2012-09-06 14:05:00,95.4,95.53,95.36,95.53,9000.0,95.4,95.53,95.36,95.53,9000.0
2012-09-06 14:10:00,95.54,95.64,95.51,95.55,11600.0,95.54,95.64,95.51,95.55,11600.0
2012-09-06 14:15:00,95.55,95.66,95.48,95.66,24200.0,95.55,95.66,95.48,95.66,24200.0
2012-09-06 14:20:00,95.67,95.67,95.4,95.61,26100.0,95.67,95.67,95.4,95.61,26100.0
2012-09-06 14:25:00,95.61,95.75,95.51,95.71,23100.0,95.61,95.75,95.51,95.71,23100.0
2012-09-06 14:30:00,95.74,95.74,95.53,95.64,14100.0,95.74,95.74,95.53,95.64,14100.0
2012-09-06 14:35:00,95.72,95.8,95.58,95.67,10500.0,95.72,95.8,95.58,95.67,10500.0
2012-09-06 14:40:00,95.69,95.69,95.39,95.52,16200.0,95.69,95.69,95.39,95.52,16200.0
2012-09-06 14:45:00,95.47,95.75,95.34,95.48,42800.0,95.47,95.75,95.34,95.48,42800.0
2012-09-06 14:50:00,95.57,95.58,95.06,95.26,24200.0,95.57,95.58,95.06,95.26,24200.0
2012-09-06 14:55:00,95.32,95.62,95.28,95.3,31300.0,95.32,95.62,95.28,95.3,31300.0
2012-09-06 15:00:00,95.28,95.39,95.26,95.33,17600.0,95.28,95.39,95.26,95.33,17600.0
2012-09-06 15:05:00,95.33,95.34,95.1,95.13,43800.0,95.33,95.34,95.1,95.13,43800.0
2012-09-06 15:10:00,95.13,95.37,95.0,95.04,36100.0,95.13,95.37,95.0,95.04,36100.0
2012-09-06 15:15:00,95.01,95.08,94.97,95.02,25500.0,95.01,95.08,94.97,95.02,25500.0
2012-09-06 15:20:00,95.02,95.39,95.02,95.24,16600.0,95.02,95.39,95.02,95.24,16600.0
2012-09-06 15:25:00,95.22,95.47,95.21,95.47,16900.0,95.22,95.47,95.21,95.47,16900.0
2012-09-06 15:30:00,95.47,95.49,94.49,94.65,92300.0,95.47,95.49,94.49,94.65,92300.0
2012-09-06 15:35:00,94.63,95.3,94.6,95.1,48700.0,94.63,95.3,94.6,95.1,48700.0
2012-09-06 15:40:00,95.12,95.45,95.09,95.32,36000.0,95.12,95.45,95.09,95.32,36000.0
2012-09-06 15:45:00,95.31,95.45,94.92,95.21,44800.0,95.31,95.45,94.92,95.21,44800.0
2012-09-06 15:50:00,95.23,95.52,95.13,95.45,42600.0,95.23,95.52,95.13,95.45,42600.0
2012-09-06 15:55:00,95.47,95.6,95.18,95.2,96200.0,95.47,95.6,95.18,95.2,96200.0
2012-09-07 09:30:00,102.75,103.5,102.1,102.67,209700.0,102.75,103.5,102.1,102.67,209700.0
2012-09-07 09:35:00,102.48,103.52,101.7,103.04,183300.0,102.48,103.52,101.7,103.04,183300.0
2012-09-07 09:40:00,103.09,103.48,102.54,103.11,112200.0,103.09,103.48,102.54,103.11,112200.0
2012-09-07 09:45:00,103.01,103.51,103.01,103.22,82500.0,103.01,103.51,103.01,103.22,82500.0
2012-09-07 09:50:00,103.23,103.45,102.78,103.11,130800.0,103.23,103.45,102.78,103.11,130800.0
2012-09-07 09:55:00,103.2,103.2,102.55,102.87,61000.0,103.2,103.2,102.55,102.87,61000.0
2012-09-07 10:00:00,102.89,103.24,102.42,103.16,71600.0,102.89,103.24,102.42,103.16,71600.0
2012-09-07 10:05:00,103.14,103.39,102.94,103.34,44700.0,103.14,103.39,102.94,103.34,44700.0
2012-09-07 10:10:00,103.35,103.36,103.13,103.25,34300.0,103.35,103.36,103.13,103.25,34300.0
2012-09-07 10:15:00,103.22,103.24,102.67,102.67,52300.0,103.22,103.24,102.67,102.67,52300.0
2012-09-07 10:20:00,102.7,103.0,102.65,102.98,31200.0,102.7,103.0,102.65,102.98,31200.0
2012-09-07 10:25:00,102.91,102.97,102.8,102.91,17700.0,102.91,102.97,102.8,102.91,17700.0
2012-09-07 10:30:00,102.86,102.91,102.27,102.84,47000.0,102.86,102.91,102.27,102.84,47000.0
2012-09-07 10:35:00,102.8,102.96,102.76,102.88,32600.0,102.8,102.96,102.76,102.88,32600.0
2012-09-07 10:40:00,102.83,102.96,102.64,102.64,32900.0,102.83,102.96,102.64,102.64,32900.0
2012-09-07 10:45:00,102.65,102.79,102.46,102.78,27700.0,102.65,102.79,102.46,102.78,27700.0
2012-09-07 10:50:00,102.72,102.85,102.29,102.37,30700.0,102.72,102.85,102.29,102.37,30700.0
2012-09-07 10:55:00,102.37,102.38,101.95,102.01,53100.0,102.37,102.38,101.95,102.01,53100.0
2012-09-07 11:00:00,102.0,102.03,101.27,101.77,104200.0,102.0,102.03,101.27,101.77,104200.0
2012-09-07 11:05:00,101.78,102.11,101.47,102.05,64200.0,101.78,102.11,101.47,102.05,64200.0
2012-09-07 11:10:00,102.09,102.09,101.65,101.99,35000.0,102.09,102.09,101.65,101.99,35000.0
2012-09-07 11:15:00,101.99,102.06,101.71,101.9,32500.0,101.99,102.06,101.71,101.9,32500.0
2012-09-07 11:20:00,101.77,101.88,101.51,101.62,21900.0,101.77,101.88,101.51,101.62,21900.0
2012-09-07 11:25:00,101.67,101.69,100.79,100.9,37100.0,101.67,101.69,100.79,100.9,37100.0
2012-09-07 11:30:00,100.82,101.06,100.78,101.02,40100.0,100.82,101.06,100.78,101.02,40100.0
2012-09-07 11:35:00,101.02,101.05,100.81,100.84,27300.0,101.02,101.05,100.81,100.84,27300.0
2012-09-07 11:40:00,100.81,101.32,100.8,101.07,65100.0,100.81,101.32,100.8,101.07,65100.0
2012-09-07 11:45:00,101.05,101.07,100.91,100.96,17200.0,101.05,101.07,100.91,100.96,17200.0
2012-09-07 11:50:00,101.01,101.01,100.6,100.79,24100.0,101.01,101.01,100.6,100.79,24100.0
2012-09-07 11:55:00,100.8,100.93,100.73,100.84,8500.0,100.8,100.93,100.73,100.84,8500.0
2012-09-07 12:00:00,100.79,100.84,100.69,100.8,9500.0,100.79,100.84,100.69,100.8,9500.0
2012-09-07 12:05:00,100.8,100.81,100.43,100.63,24200.0,100.8,100.81,100.43,100.63,24200.0
2012-09-07 12:10:00,100.57,100.57,100.15,100.18,37600.0,100.57,100.57,100.15,100.18,37600.0
2012-09-07 12:15:00,100.18,100.39,99.78,100.31,54800.0,100.18,100.39,99.78,100.31,54800.0
2012-09-07 12:20:00,100.3,100.43,100.16,100.28,10100.0,100.3,100.43,100.16,100.28,10100.0
2012-09-07 12:25:00,100.32,100.45,100.16,100.31,23300.0,100.32,100.45,100.16,100.31,23300.0
2012-09-07 12:30:00,100.33,100.33,99.95,100.12,18500.0,100.33,100.33,99.95,100.12,18500.0
2012-09-07 12:35:00,100.09,100.15,99.92,99.95,14100.0,100.09,100.15,99.92,99.95,14100.0
2012-09-07 12:40:00,99.95,100.06,99.74,99.84,18800.0,99.95,100.06,99.74,99.84,18800.0
2012-09-07 12:45:00,99.8,99.8,99.26,99.27,41600.0,99.8,99.8,99.26,99.27,41600.0
2012-09-07 12:50:00,99.28,99.59,99.26,99.55,14400.0,99.28,99.59,99.26,99.55,14400.0
2012-09-07 12:55:00,99.59,99.94,99.5,99.88,24100.0,99.59,99.94,99.5,99.88,24100.0
2012-09-07 13:00:00,99.89,100.17,99.76,100.13,22200.0,99.89,100.17,99.76,100.13,22200.0
2012-09-07 13:05:00,100.1,100.17,99.81,100.02,24900.0,100.1,100.17,99.81,100.02,24900.0
2012-09-07 13:10:00,99.95,100.03,99.94,99.98,7800.0,99.95,100.03,99.94,99.98,7800.0
2012-09-07 13:15:00,100.01,100.1,99.84,100.07,12400.0,100.01,100.1,99.84,100.07,12400.0
2012-09-07 13:20:00,100.03,100.07,99.92,100.04,10700.0,100.03,100.07,99.92,100.04,10700.0
2012-09-07 13:25:00,100.06,100.26,99.97,100.23,21200.0,100.06,100.26,99.97,100.23,21200.0
2012-09-07 13:30:00,100.21,100.37,100.05,100.33,13100.0,100.21,100.37,100.05,100.33,13100.0
2012-09-07 13:35:00,100.36,100.72,100.33,100.71,21300.0,100.36,100.72,100.33,100.71,21300.0
2012-09-07 13:40:00,100.7,100.98,100.58,100.98,21000.0,100.7,100.98,100.58,100.98,21000.0
2012-09-07 13:45:00,100.97,101.36,100.95,101.32,24900.0,100.97,101.36,100.95,101.32,24900.0
2012-09-07 13:50:00,101.3,101.43,100.99,101.38,28800.0,101.3,101.43,100.99,101.38,28800.0
2012-09-07 13:55:00,101.34,101.38,101.05,101.09,28300.0,101.34,101.38,101.05,101.09,28300.0
2012-09-07 14:00:00,101.08,101.3,100.64,101.15,41400.0,101.08,101.3,100.64,101.15,41400.0
2012-09-07 14:05:00,101.06,101.2,100.98,101.05,15600.0,101.06,101.2,100.98,101.05,15600.0
2012-09-07 14:10:00,101.01,101.41,100.99,101.3,21500.0,101.01,101.41,100.99,101.3,21500.0
2012-09-07 14:15:00,101.29,101.41,101.28,101.34,16200.0,101.29,101.41,101.28,101.34,16200.0
2012-09-07 14:20:00,101.35,101.41,101.3,101.31,15000.0,101.35,101.41,101.3,101.31,15000.0
2012-09-07 14:25:00,101.36,101.49,101.3,101.35,40700.0,101.36,101.49,101.3,101.35,40700.0
2012-09-07 14:30:00,101.33,101.86,101.33,101.81,46000.0,101.33,101.86,101.33,101.81,46000.0
2012-09-07 14:35:00,101.85,101.86,101.56,101.73,12500.0,101.85,101.86,101.56,101.73,12500.0
2012-09-07 14:40:00,101.69,101.7,101.45,101.47,22000.0,101.69,101.7,101.45,101.47,22000.0
2012-09-07 14:45:00,101.48,101.59,101.26,101.34,42100.0,101.48,101.59,101.26,101.34,42100.0
2012-09-07 14:50:00,101.31,101.31,101.13,101.21,15100.0,101.31,101.31,101.13,101.21,15100.0
2012-09-07 14:55:00,101.21,101.4,101.09,101.09,16800.0,101.21,101.4,101.09,101.09,16800.0
2012-09-07 15:00:00,101.07,101.56,101.06,101.53,16600.0,101.07,101.56,101.06,101.53,16600.0
2012-09-07 15:05:00,101.53,101.57,101.39,101.57,12700.0,101.53,101.57,101.39,101.57,12700.0
2012-09-07 15:10:00,101.55,101.59,101.44,101.58,21300.0,101.55,101.59,101.44,101.58,21300.0
2012-09-07 15:15:00,101.58,101.81,101.49,101.78,38400.0,101.58,101.81,101.49,101.78,38400.0
2012-09-07 15:20:00,101.81,101.95,101.79,101.86,31200.0,101.81,101.95,101.79,101.86,31200.0
2012-09-07 15:25:00,101.86,101.94,101.8,101.88,26700.0,101.86,101.94,101.8,101.88,26700.0
2012-09-07 15:30:00,101.88,101.94,101.74,101.74,33500.0,101.88,101.94,101.74,101.74,33500.0
2012-09-07 15:35:00,101.74,101.97,101.73,101.87,24800.0,101.74,101.97,101.73,101.87,24800.0
2012-09-07 15:40:00,101.86,101.91,101.74,101.75,21300.0,101.86,101.91,101.74,101.75,21300.0
2012-09-07 15:45:00,101.76,101.96,101.76,101.78,31700.0,101.76,101.96,101.76,101.78,31700.0
2012-09-07 15:50:00,101.75,101.78,101.59,101.7,64900.0,101.75,101.78,101.59,101.7,64900.0
2012-09-07 15:55:00,101.68,101.75,101.51,101.52,96800.0,101.68,101.75,101.51,101.52,96800.0
2012-09-10 09:30:00,101.5,102.17,101.17,102.17,27700.0,101.5,102.17,101.17,102.17,27700.0
2012-09-10 09:35:00,102.02,102.19,101.67,101.87,17300.0,102.02,102.19,101.67,101.87,17300.0
2012-09-10 09:40:00,101.59,101.82,101.44,101.46,10800.0,101.59,101.82,101.44,101.46,10800.0
2012-09-10 09:45:00,101.57,101.57,101.29,101.51,13400.0,101.57,101.57,101.29,101.51,13400.0
2012-09-10 09:50:00,101.51,101.51,101.08,101.37,8800.0,101.51,101.51,101.08,101.37,8800.0
2012-09-10 09:55:00,101.37,101.39,101.15,101.15,11600.0,101.37,101.39,101.15,101.15,11600.0
2012-09-10 10:00:00,101.21,101.26,100.87,101.03,16500.0,101.21,101.26,100.87,101.03,16500.0
2012-09-10 10:05:00,101.06,101.17,100.77,100.9,13300.0,101.06,101.17,100.77,100.9,13300.0
2012-09-10 10:10:00,100.91,101.12,100.86,101.08,8700.0,100.91,101.12,100.86,101.08,8700.0
2012-09-10 10:15:00,101.05,101.08,100.92,101.0,13300.0,101.05,101.08,100.92,101.0,13300.0
2012-09-10 10:20:00,100.99,101.19,100.98,101.07,12300.0,100.99,101.19,100.98,101.07,12300.0
2012-09-10 10:25:00,101.08,101.12,100.79,101.12,7100.0,101.08,101.12,100.79,101.12,7100.0
2012-09-10 10:30:00,101.1,101.11,100.76,101.01,10500.0,101.1,101.11,100.76,101.01,10500.0
2012-09-10 10:35:00,101.0,101.0,100.83,100.86,9700.0,101.0,101.0,100.83,100.86,9700.0
2012-09-10 10:40:00,100.88,100.92,100.66,100.72,13000.0,100.88,100.92,100.66,100.72,13000.0
2012-09-10 10:45:00,100.71,100.77,100.63,100.68,7800.0,100.71,100.77,100.63,100.68,7800.0
2012-09-10 10:50:00,100.65,100.79,100.59,100.79,7300.0,100.65,100.79,100.59,100.79,7300.0
2012-09-10 10:55:00,100.77,100.97,100.73,100.97,4500.0,100.77,100.97,100.73,100.97,4500.0
2012-09-10 11:00:00,100.84,100.87,100.77,100.84,7000.0,100.84,100.87,100.77,100.84,7000.0
2012-09-10 11:05:00,100.82,100.85,100.69,100.72,5900.0,100.82,100.85,100.69,100.72,5900.0
2012-09-10 11:10:00,100.72,100.8,100.7,100.78,4200.0,100.72,100.8,100.7,100.78,4200.0
2012-09-10 11:15:00,100.77,100.88,100.73,100.81,11400.0,100.77,100.88,100.73,100.81,11400.0
2012-09-10 11:20:00,100.8,100.81,100.7,100.73,7200.0,100.8,100.81,100.7,100.73,7200.0
2012-09-10 11:25:00,100.75,100.76,100.71,100.74,8100.0,100.75,100.76,100.71,100.74,8100.0
2012-09-10 11:30:00,100.73,100.89,100.68,100.89,25800.0,100.73,100.89,100.68,100.89,25800.0
2012-09-10 11:35:00,100.91,100.96,100.76,100.92,10500.0,100.91,100.96,100.76,100.92,10500.0
2012-09-10 11:40:00,100.96,100.98,100.71,100.78,35700.0,100.96,100.98,100.71,100.78,35700.0
2012-09-10 11:45:00,100.76,100.81,100.65,100.69,9500.0,100.76,100.81,100.65,100.69,9500.0
2012-09-10 11:50:00,100.7,100.88,100.68,100.88,5800.0,100.7,100.88,100.68,100.88,5800.0
2012-09-10 11:55:00,100.82,100.94,100.82,100.89,14800.0,100.82,100.94,100.82,100.89,14800.0
2012-09-10 12:00:00,100.85,100.87,100.7,100.79,11700.0,100.85,100.87,100.7,100.79,11700.0
2012-09-10 12:05:00,100.78,100.83,100.75,100.83,2900.0,100.78,100.83,100.75,100.83,2900.0
2012-09-10 12:10:00,100.76,100.8,100.72,100.77,3400.0,100.76,100.8,100.72,100.77,3400.0
2012-09-10 12:15:00,100.82,100.86,100.71,100.71,1700.0,100.82,100.86,100.71,100.71,1700.0
2012-09-10 12:20:00,100.7,100.77,100.65,100.67,10500.0,100.7,100.77,100.65,100.67,10500.0
2012-09-10 12:25:00,100.66,100.73,100.51,100.73,9900.0,100.66,100.73,100.51,100.73,9900.0
2012-09-10 12:30:00,100.7,100.7,100.43,100.45,7800.0,100.7,100.7,100.43,100.45,7800.0
2012-09-10 12:35:00,100.42,100.49,100.36,100.48,20100.0,100.42,100.49,100.36,100.48,20100.0
2012-09-10 12:40:00,100.44,100.57,100.38,100.45,12900.0,100.44,100.57,100.38,100.45,12900.0
2012-09-10 12:45:00,100.46,100.58,100.46,100.58,3200.0,100.46,100.58,100.46,100.58,3200.0
2012-09-10 12:50:00,100.58,100.59,100.45,100.49,6200.0,100.58,100.59,100.45,100.49,6200.0
2012-09-10 12:55:00,100.48,100.48,100.4,100.44,9100.0,100.48,100.48,100.4,100.44,9100.0
2012-09-10 13:00:00,100.39,100.44,100.36,100.4,2100.0,100.39,100.44,100.36,100.4,2100.0
2012-09-10 13:05:00,100.39,100.54,100.36,100.52,6800.0,100.39,100.54,100.36,100.52,6800.0
2012-09-10 13:10:00,100.52,100.6,100.51,100.6,4700.0,100.52,100.6,100.51,100.6,4700.0
2012-09-10 13:15:00,100.58,100.59,100.56,100.57,7000.0,100.58,100.59,100.56,100.57,7000.0
2012-09-10 13:20:00,100.58,100.6,100.55,100.55,5900.0,100.58,100.6,100.55,100.55,5900.0
2012-09-10 13:25:00,100.54,100.56,100.48,100.52,6300.0,100.54,100.56,100.48,100.52,6300.0
2012-09-10 13:30:00,100.5,100.6,100.5,100.54,35200.0,100.5,100.6,100.5,100.54,35200.0
2012-09-10 13:35:00,100.53,100.62,100.53,100.56,6200.0,100.53,100.62,100.53,100.56,6200.0
2012-09-10 13:40:00,100.57,100.64,100.5,100.64,6400.0,100.57,100.64,100.5,100.64,6400.0
2012-09-10 13:45:00,100.62,100.71,100.57,100.66,5900.0,100.62,100.71,100.57,100.66,5900.0
2012-09-10 13:50:00,100.66,100.76,100.63,100.76,6100.0,100.66,100.76,100.63,100.76,6100.0
2012-09-10 13:55:00,100.76,100.79,100.71,100.77,3000.0,100.76,100.79,100.71,100.77,3000.0
2012-09-10 14:00:00,100.73,100.85,100.7,100.81,7100.0,100.73,100.85,100.7,100.81,7100.0
2012-09-10 14:05:00,100.79,100.84,100.69,100.75,6000.0,100.79,100.84,100.69,100.75,6000.0
2012-09-10 14:10:00,100.77,100.79,100.7,100.71,5000.0,100.77,100.79,100.7,100.71,5000.0
2012-09-10 14:15:00,100.75,100.91,100.71,100.79,17600.0,100.75,100.91,100.71,100.79,17600.0
2012-09-10 14:20:00,100.8,100.81,100.4,100.41,16300.0,100.8,100.81,100.4,100.41,16300.0
2012-09-10 14:25:00,100.43,100.52,100.42,100.5,4300.0,100.43,100.52,100.42,100.5,4300.0
2012-09-10 14:30:00,100.47,100.51,100.29,100.36,11100.0,100.47,100.51,100.29,100.36,11100.0
2012-09-10 14:35:00,100.4,100.53,100.38,100.46,5700.0,100.4,100.53,100.38,100.46,5700.0
2012-09-10 14:40:00,100.43,100.5,100.42,100.42,18300.0,100.43,100.5,100.42,100.42,18300.0
2012-09-10 14:45:00,100.43,100.59,100.43,100.54,10600.0,100.43,100.59,100.43,100.54,10600.0
2012-09-10 14:50:00,100.55,100.57,100.45,100.55,6100.0,100.55,100.57,100.45,100.55,6100.0
2012-09-10 14:55:00,100.55,100.6,100.48,100.53,16400.0,100.55,100.6,100.48,100.53,16400.0
2012-09-10 15:00:00,100.49,100.57,100.36,100.36,6800.0,100.49,100.57,100.36,100.36,6800.0
2012-09-10 15:05:00,100.37,100.57,100.36,100.52,6400.0,100.37,100.57,100.36,100.52,6400.0
2012-09-10 15:10:00,100.49,100.71,100.46,100.63,9300.0,100.49,100.71,100.46,100.63,9300.0
2012-09-10 15:15:00,100.62,100.62,100.5,100.59,6800.0,100.62,100.62,100.5,100.59,6800.0
2012-09-10 15:20:00,100.62,100.63,100.45,100.54,8700.0,100.62,100.63,100.45,100.54,8700.0
2012-09-10 15:25:00,100.54,100.6,100.46,100.48,10300.0,100.54,100.6,100.46,100.48,10300.0
2012-09-10 15:30:00,100.42,100.45,100.32,100.32,6300.0,100.42,100.45,100.32,100.32,6300.0
2012-09-10 15:35:00,100.31,100.44,100.3,100.42,7400.0,100.31,100.44,100.3,100.42,7400.0
2012-09-10 15:40:00,100.42,100.42,100.27,100.38,14500.0,100.42,100.42,100.27,100.38,14500.0
2012-09-10 15:45:00,100.37,100.4,100.17,100.2,10000.0,100.37,100.4,100.17,100.2,10000.0
2012-09-10 15:50:00,100.2,100.28,100.13,100.18,19500.0,100.2,100.28,100.13,100.18,19500.0
2012-09-10 15:55:00,100.2,100.21,100.05,100.1,38300.0,100.2,100.21,100.05,100.1,38300.0
2012-09-11 09:30:00,99.1,100.05,99.02,99.82,28000.0,99.1,100.05,99.02,99.82,28000.0
2012-09-11 09:35:00,100.0,100.25,99.65,100.24,10100.0,100.0,100.25,99.65,100.24,10100.0
2012-09-11 09:40:00,100.25,100.35,100.13,100.24,11900.0,100.25,100.35,100.13,100.24,11900.0
2012-09-11 09:45:00,100.3,100.35,99.84,100.35,19100.0,100.3,100.35,99.84,100.35,19100.0
2012-09-11 09:50:00,100.34,100.75,100.32,100.58,9700.0,100.34,100.75,100.32,100.58,9700.0
2012-09-11 09:55:00,100.65,100.84,100.58,100.84,8400.0,100.65,100.84,100.58,100.84,8400.0
2012-09-11 10:00:00,100.79,100.79,100.55,100.55,5000.0,100.79,100.79,100.55,100.55,5000.0
2012-09-11 10:05:00,100.55,100.55,100.09,100.31,17000.0,100.55,100.55,100.09,100.31,17000.0
2012-09-11 10:10:00,100.29,100.52,100.04,100.2,20300.0,100.29,100.52,100.04,100.2,20300.0
2012-09-11 10:15:00,100.22,100.22,99.87,99.88,15100.0,100.22,100.22,99.87,99.88,15100.0
2012-09-11 10:20:00,99.89,99.98,99.87,99.97,7200.0,99.89,99.98,99.87,99.97,7200.0
2012-09-11 10:25:00,99.96,99.96,99.52,99.6,6700.0,99.96,99.96,99.52,99.6,6700.0
2012-09-11 10:30:00,99.6,99.63,99.35,99.5,13500.0,99.6,99.63,99.35,99.5,13500.0
2012-09-11 10:35:00,99.49,99.71,99.49,99.71,4500.0,99.49,99.71,99.49,99.71,4500.0
2012-09-11 10:40:00,99.71,99.8,99.61,99.63,6600.0,99.71,99.8,99.61,99.63,6600.0
2012-09-11 10:45:00,99.65,99.7,99.51,99.65,4000.0,99.65,99.7,99.51,99.65,4000.0
2012-09-11 10:50:00,99.63,99.63,99.34,99.4,6000.0,99.63,99.63,99.34,99.4,6000.0
2012-09-11 10:55:00,99.33,99.49,99.27,99.48,4500.0,99.33,99.49,99.27,99.48,4500.0
2012-09-11 11:00:00,99.44,99.47,99.23,99.32,3300.0,99.44,99.47,99.23,99.32,3300.0
2012-09-11 11:05:00,99.32,99.35,99.21,99.35,7100.0,99.32,99.35,99.21,99.35,7100.0
2012-09-11 11:10:00,99.31,99.35,99.21,99.35,2400.0,99.31,99.35,99.21,99.35,2400.0
2012-09-11 11:15:00,99.23,99.33,99.23,99.32,3300.0,99.23,99.33,99.23,99.32,3300.0
2012-09-11 11:20:00,99.31,99.38,99.25,99.36,6800.0,99.31,99.38,99.25,99.36,6800.0
2012-09-11 11:25:00,99.35,99.36,99.26,99.31,2400.0,99.35,99.36,99.26,99.31,2400.0
2012-09-11 11:30:00,99.31,99.38,99.27,99.36,4800.0,99.31,99.38,99.27,99.36,4800.0
2012-09-11 11:35:00,99.39,99.39,99.35,99.35,1500.0,99.39,99.39,99.35,99.35,1500.0
2012-09-11 11:40:00,99.36,99.39,99.27,99.29,6700.0,99.36,99.39,99.27,99.29,6700.0
2012-09-11 11:45:00,99.34,99.45,99.26,99.45,6300.0,99.34,99.45,99.26,99.45,6300.0
2012-09-11 11:50:00,99.42,99.5,99.42,99.5,3000.0,99.42,99.5,99.42,99.5,3000.0
2012-09-11 11:55:00,99.47,99.47,99.35,99.35,4200.0,99.47,99.47,99.35,99.35,4200.0
2012-09-11 12:00:00,99.36,99.44,99.36,99.43,1900.0,99.36,99.44,99.36,99.43,1900.0
2012-09-11 12:05:00,99.4,99.44,99.4,99.44,3700.0,99.4,99.44,99.4,99.44,3700.0
2012-09-11 12:10:00,99.47,99.51,99.34,99.34,6000.0,99.47,99.51,99.34,99.34,6000.0
2012-09-11 12:15:00,99.37,99.6,99.34,99.56,8100.0,99.37,99.6,99.34,99.56,8100.0
2012-09-11 12:20:00,99.51,99.61,99.51,99.61,1700.0,99.51,99.61,99.51,99.61,1700.0
2012-09-11 12:25:00,99.6,99.67,99.57,99.57,2300.0,99.6,99.67,99.57,99.57,2300.0
2012-09-11 12:30:00,99.59,99.62,99.5,99.5,2200.0,99.59,99.62,99.5,99.5,2200.0
2012-09-11 12:35:00,99.54,99.62,99.54,99.54,5200.0,99.54,99.62,99.54,99.54,5200.0
2012-09-11 12:40:00,99.53,99.75,99.53,99.71,9600.0,99.53,99.75,99.53,99.71,9600.0
2012-09-11 12:45:00,99.66,99.66,99.6,99.61,1500.0,99.66,99.66,99.6,99.61,1500.0
2012-09-11 12:50:00,99.54,99.59,99.52,99.59,3300.0,99.54,99.59,99.52,99.59,3300.0
2012-09-11 12:55:00,99.56,99.69,99.56,99.69,3800.0,99.56,99.69,99.56,99.69,3800.0
2012-09-11 13:00:00,99.69,99.77,99.62,99.72,4300.0,99.69,99.77,99.62,99.72,4300.0
2012-09-11 13:05:00,99.69,99.69,99.57,99.58,2200.0,99.69,99.69,99.57,99.58,2200.0
2012-09-11 13:10:00,99.57,99.58,99.49,99.54,3900.0,99.57,99.58,99.49,99.54,3900.0
2012-09-11 13:15:00,99.56,99.73,99.55,99.73,3200.0,99.56,99.73,99.55,99.73,3200.0
2012-09-11 13:20:00,99.77,99.8,99.67,99.67,2900.0,99.77,99.8,99.67,99.67,2900.0
2012-09-11 13:25:00,99.67,99.69,99.53,99.54,8500.0,99.67,99.69,99.53,99.54,8500.0
2012-09-11 13:30:00,99.55,99.7,99.55,99.65,17100.0,99.55,99.7,99.55,99.65,17100.0
2012-09-11 13:35:00,99.71,99.71,99.7,99.7,800.0,99.71,99.71,99.7,99.7,800.0
2012-09-11 13:40:00,99.66,99.71,99.66,99.7,4200.0,99.66,99.71,99.66,99.7,4200.0
2012-09-11 13:45:00,99.67,99.8,99.67,99.71,2500.0,99.67,99.8,99.67,99.71,2500.0
2012-09-11 13:50:00,99.68,99.7,99.62,99.65,1500.0,99.68,99.7,99.62,99.65,1500.0
2012-09-11 13:55:00,99.6,99.72,99.58,99.72,5100.0,99.6,99.72,99.58,99.72,5100.0
2012-09-11 14:00:00,99.72,99.75,99.71,99.75,6500.0,99.72,99.75,99.71,99.75,6500.0
2012-09-11 14:05:00,99.75,99.76,99.65,99.7,6300.0,99.75,99.76,99.65,99.7,6300.0
2012-09-11 14:10:00,99.73,99.75,99.65,99.65,4900.0,99.73,99.75,99.65,99.65,4900.0
2012-09-11 14:15:00,99.64,99.75,99.62,99.75,6700.0,99.64,99.75,99.62,99.75,6700.0
2012-09-11 14:20:00,99.72,99.84,99.72,99.79,2400.0,99.72,99.84,99.72,99.79,2400.0
2012-09-11 14:25:00,99.79,99.8,99.69,99.69,1600.0,99.79,99.8,99.69,99.69,1600.0
2012-09-11 14:30:00,99.67,99.67,99.43,99.46,8400.0,99.67,99.67,99.43,99.46,8400.0
2012-09-11 14:35:00,99.47,99.48,99.35,99.43,6500.0,99.47,99.48,99.35,99.43,6500.0
2012-09-11 14:40:00,99.4,99.4,99.34,99.35,3200.0,99.4,99.4,99.34,99.35,3200.0
2012-09-11 14:45:00,99.34,99.39,99.04,99.06,8200.0,99.34,99.39,99.04,99.06,8200.0
2012-09-11 14:50:00,99.05,99.07,98.93,98.99,7800.0,99.05,99.07,98.93,98.99,7800.0
2012-09-11 14:55:00,98.99,99.08,98.92,99.03,5900.0,98.99,99.08,98.92,99.03,5900.0
2012-09-11 15:00:00,99.05,99.15,99.04,99.07,2700.0,99.05,99.15,99.04,99.07,2700.0
2012-09-11 15:05:00,99.04,99.13,98.97,98.97,5600.0,99.04,99.13,98.97,98.97,5600.0
2012-09-11 15:10:00,99.0,99.06,98.98,99.06,4500.0,99.0,99.06,98.98,99.06,4500.0
2012-09-11 15:15:00,99.06,99.14,99.01,99.14,7500.0,99.06,99.14,99.01,99.14,7500.0
2012-09-11 15:20:00,99.12,99.12,99.04,99.05,5200.0,99.12,99.12,99.04,99.05,5200.0
2012-09-11 15:25:00,99.02,99.03,98.97,99.03,5900.0,99.02,99.03,98.97,99.03,5900.0
2012-09-11 15:30:00,99.0,99.18,98.99,99.16,13200.0,99.0,99.18,98.99,99.16,13200.0
2012-09-11 15:35:00,99.16,99.16,99.09,99.15,6800.0,99.16,99.16,99.09,99.15,6800.0
2012-09-11 15:40:00,99.15,99.24,99.11,99.19,5900.0,99.15,99.24,99.11,99.19,5900.0
2012-09-11 15:45:00,99.22,99.4,99.22,99.35,14900.0,99.22,99.4,99.22,99.35,14900.0
2012-09-11 15:50:00,99.36,99.4,99.29,99.35,12600.0,99.36,99.4,99.29,99.35,12600.0
2012-09-11 15:55:00,99.37,99.39,99.29,99.29,11900.0,99.37,99.39,99.29,99.29,11900.0
2012-09-12 09:30:00,99.23,99.74,99.23,99.68,4900.0,99.23,99.74,99.23,99.68,4900.0
2012-09-12 09:35:00,99.68,99.76,99.56,99.73,3200.0,99.68,99.76,99.56,99.73,3200.0
2012-09-12 09:40:00,99.73,99.78,99.57,99.61,3200.0,99.73,99.78,99.57,99.61,3200.0
2012-09-12 09:45:00,99.54,99.54,99.37,99.45,3400.0,99.54,99.54,99.37,99.45,3400.0
2012-09-12 09:50:00,99.44,99.58,99.34,99.42,8500.0,99.44,99.58,99.34,99.42,8500.0
2012-09-12 09:55:00,99.41,99.42,99.34,99.4,5100.0,99.41,99.42,99.34,99.4,5100.0
2012-09-12 10:00:00,99.37,99.41,99.28,99.31,8500.0,99.37,99.41,99.28,99.31,8500.0
2012-09-12 10:05:00,99.32,99.49,99.23,99.42,15300.0,99.32,99.49,99.23,99.42,15300.0
2012-09-12 10:10:00,99.44,99.57,99.41,99.5,4700.0,99.44,99.57,99.41,99.5,4700.0
2012-09-12 10:15:00,99.52,99.68,99.52,99.68,4300.0,99.52,99.68,99.52,99.68,4300.0
2012-09-12 10:20:00,99.62,99.63,99.59,99.59,900.0,99.62,99.63,99.59,99.59,900.0
2012-09-12 10:25:00,99.63,99.63,99.47,99.54,3300.0,99.63,99.63,99.47,99.54,3300.0
2012-09-12 10:30:00,99.58,99.64,99.56,99.62,2200.0,99.58,99.64,99.56,99.62,2200.0
2012-09-12 10:35:00,99.57,99.57,99.42,99.42,5100.0,99.57,99.57,99.42,99.42,5100.0
2012-09-12 10:40:00,99.36,99.48,99.36,99.43,4000.0,99.36,99.48,99.36,99.43,4000.0
2012-09-12 10:45:00,99.41,99.43,99.25,99.25,11500.0,99.41,99.43,99.25,99.25,11500.0
2012-09-12 10:50:00,99.25,99.38,99.22,99.38,3000.0,99.25,99.38,99.22,99.38,3000.0
2012-09-12 10:55:00,99.38,99.45,99.21,99.21,19800.0,99.38,99.45,99.21,99.21,19800.0
2012-09-12 11:00:00,99.32,99.39,99.25,99.25,2500.0,99.32,99.39,99.25,99.25,2500.0
2012-09-12 11:05:00,99.29,99.31,99.17,99.17,5300.0,99.29,99.31,99.17,99.17,5300.0
2012-09-12 11:10:00,99.23,99.26,99.2,99.25,2100.0,99.23,99.26,99.2,99.25,2100.0
2012-09-12 11:15:00,99.31,99.35,99.28,99.35,1600.0,99.31,99.35,99.28,99.35,1600.0
2012-09-12 11:20:00,99.36,99.5,99.35,99.48,4600.0,99.36,99.5,99.35,99.48,4600.0
2012-09-12 11:25:00,99.52,99.52,99.45,99.51,1900.0,99.52,99.52,99.45,99.51,1900.0
2012-09-12 11:30:00,99.49,99.6,99.49,99.53,2100.0,99.49,99.6,99.49,99.53,2100.0
2012-09-12 11:35:00,99.46,99.5,99.39,99.39,800.0,99.46,99.5,99.39,99.39,800.0
2012-09-12 11:40:00,99.34,99.34,99.29,99.29,300.0,99.34,99.34,99.29,99.29,300.0
2012-09-12 11:45:00,99.36,99.36,99.3,99.3,300.0,99.36,99.36,99.3,99.3,300.0
2012-09-12 11:50:00,99.3,99.32,99.22,99.27,4700.0,99.3,99.32,99.22,99.27,4700.0
2012-09-12 11:55:00,99.25,99.34,99.25,99.26,1300.0,99.25,99.34,99.25,99.26,1300.0
2012-09-12 12:00:00,99.28,99.41,99.28,99.35,3200.0,99.28,99.41,99.28,99.35,3200.0
2012-09-12 12:05:00,99.35,99.35,99.24,99.29,2700.0,99.35,99.35,99.24,99.29,2700.0
2012-09-12 12:10:00,99.29,99.38,99.28,99.33,1700.0,99.29,99.38,99.28,99.33,1700.0
2012-09-12 12:15:00,99.35,99.36,99.33,99.36,900.0,99.35,99.36,99.33,99.36,900.0
2012-09-12 12:20:00,99.41,99.41,99.36,99.36,200.0,99.41,99.41,99.36,99.36,200.0
2012-09-12 12:25:00,99.45,99.46,99.31,99.37,2700.0,99.45,99.46,99.31,99.37,2700.0
2012-09-12 12:30:00,99.32,99.41,99.32,99.4,1000.0,99.32,99.41,99.32,99.4,1000.0
2012-09-12 12:35:00,99.39,99.42,99.28,99.33,6400.0,99.39,99.42,99.28,99.33,6400.0
2012-09-12 12:40:00,99.33,99.36,99.28,99.28,2200.0,99.33,99.36,99.28,99.28,2200.0
2012-09-12 12:45:00,99.31,99.35,99.25,99.32,3800.0,99.31,99.35,99.25,99.32,3800.0
2012-09-12 12:50:00,99.32,99.35,99.31,99.35,800.0,99.32,99.35,99.31,99.35,800.0
2012-09-12 12:55:00,99.35,99.52,99.32,99.41,4500.0,99.35,99.52,99.32,99.41,4500.0
2012-09-12 13:00:00,99.41,99.43,99.32,99.36,6400.0,99.41,99.43,99.32,99.36,6400.0
2012-09-12 13:05:00,99.36,99.55,99.35,99.51,2600.0,99.36,99.55,99.35,99.51,2600.0
2012-09-12 13:10:00,99.47,99.49,99.28,99.4,6800.0,99.47,99.49,99.28,99.4,6800.0
2012-09-12 13:15:00,99.4,99.43,99.27,99.32,9800.0,99.4,99.43,99.27,99.32,9800.0
2012-09-12 13:20:00,99.33,99.43,99.27,99.31,5600.0,99.33,99.43,99.27,99.31,5600.0
2012-09-12 13:25:00,99.26,99.38,99.25,99.32,6800.0,99.26,99.38,99.25,99.32,6800.0
2012-09-12 13:30:00,99.29,99.44,99.26,99.41,5300.0,99.29,99.44,99.26,99.41,5300.0
2012-09-12 13:35:00,99.41,99.44,99.24,99.24,5500.0,99.41,99.44,99.24,99.24,5500.0
2012-09-12 13:40:00,99.28,99.3,99.25,99.28,4300.0,99.28,99.3,99.25,99.28,4300.0
2012-09-12 13:45:00,99.25,99.38,99.21,99.38,11200.0,99.25,99.38,99.21,99.38,11200.0
2012-09-12 13:50:00,99.4,99.48,99.37,99.44,11700.0,99.4,99.48,99.37,99.44,11700.0
2012-09-12 13:55:00,99.41,99.45,99.37,99.39,4400.0,99.41,99.45,99.37,99.39,4400.0
2012-09-12 14:00:00,99.38,99.46,99.37,99.37,7700.0,99.38,99.46,99.37,99.37,7700.0
2012-09-12 14:05:00,99.41,99.46,99.35,99.43,14600.0,99.41,99.46,99.35,99.43,14600.0
2012-09-12 14:10:00,99.43,99.45,99.36,99.39,8600.0,99.43,99.45,99.36,99.39,8600.0
2012-09-12 14:15:00,99.42,99.44,99.31,99.36,14000.0,99.42,99.44,99.31,99.36,14000.0
2012-09-12 14:20:00,99.39,99.47,99.29,99.3,10900.0,99.39,99.47,99.29,99.3,10900.0
2012-09-12 14:25:00,99.3,99.41,99.22,99.29,23200.0,99.3,99.41,99.22,99.29,23200.0
2012-09-12 14:30:00,99.28,99.33,99.0,99.07,14500.0,99.28,99.33,99.0,99.07,14500.0
2012-09-12 14:35:00,99.03,99.04,98.78,98.88,15500.0,99.03,99.04,98.78,98.88,15500.0
2012-09-12 14:40:00,98.95,99.01,98.79,98.86,8900.0,98.95,99.01,98.79,98.86,8900.0
2012-09-12 14:45:00,98.87,98.92,98.82,98.88,17800.0,98.87,98.92,98.82,98.88,17800.0
2012-09-12 14:50:00,98.92,98.95,98.89,98.9,8400.0,98.92,98.95,98.89,98.9,8400.0
2012-09-12 14:55:00,98.93,99.02,98.88,98.98,16900.0,98.93,99.02,98.88,98.98,16900.0
2012-09-12 15:00:00,98.96,98.98,98.72,98.86,13400.0,98.96,98.98,98.72,98.86,13400.0
2012-09-12 15:05:00,98.84,98.97,98.8,98.82,17600.0,98.84,98.97,98.8,98.82,17600.0
2012-09-12 15:10:00,98.84,98.85,98.67,98.8,13400.0,98.84,98.85,98.67,98.8,13400.0
2012-09-12 15:15:00,98.83,98.83,98.67,98.7,9900.0,98.83,98.83,98.67,98.7,9900.0
2012-09-12 15:20:00,98.69,98.69,98.5,98.55,10800.0,98.69,98.69,98.5,98.55,10800.0
2012-09-12 15:25:00,98.55,98.64,98.52,98.56,11100.0,98.55,98.64,98.52,98.56,11100.0
2012-09-12 15:30:00,98.59,98.59,98.47,98.52,15600.0,98.59,98.59,98.47,98.52,15600.0
2012-09-12 15:35:00,98.57,98.57,98.45,98.5,14600.0,98.57,98.57,98.45,98.5,14600.0
2012-09-12 15:40:00,98.54,98.73,98.54,98.67,10500.0,98.54,98.73,98.54,98.67,10500.0
2012-09-12 15:45:00,98.72,98.74,98.6,98.72,11600.0,98.72,98.74,98.6,98.72,11600.0
2012-09-12 15:50:00,98.72,98.94,98.7,98.9,18800.0,98.72,98.94,98.7,98.9,18800.0
2012-09-12 15:55:00,98.9,99.0,98.8,98.9,53100.0,98.9,99.0,98.8,98.9,53100.0
2012-09-13 09:30:00,97.43,98.68,97.3,98.13,31500.0,97.43,98.68,97.3,98.13,31500.0
2012-09-13 09:35:00,98.14,98.21,97.92,97.98,9000.0,98.14,98.21,97.92,97.98,9000.0
2012-09-13 09:40:00,97.95,98.27,97.91,97.92,10600.0,97.95,98.27,97.91,97.92,10600.0
2012-09-13 09:45:00,97.97,98.08,97.89,98.01,5400.0,97.97,98.08,97.89,98.01,5400.0
2012-09-13 09:50:00,97.99,98.06,97.63,97.96,13900.0,97.99,98.06,97.63,97.96,13900.0
2012-09-13 09:55:00,97.99,98.27,97.99,98.04,5200.0,97.99,98.27,97.99,98.04,5200.0
2012-09-13 10:00:00,97.99,98.06,97.85,98.05,6600.0,97.99,98.06,97.85,98.05,6600.0
2012-09-13 10:05:00,98.08,98.38,98.05,98.38,2400.0,98.08,98.38,98.05,98.38,2400.0
2012-09-13 10:10:00,98.34,98.61,98.34,98.39,8800.0,98.34,98.61,98.34,98.39,8800.0
2012-09-13 10:15:00,98.34,98.42,98.0,98.0,6400.0,98.34,98.42,98.0,98.0,6400.0
2012-09-13 10:20:00,98.01,98.31,98.01,98.26,4500.0,98.01,98.31,98.01,98.26,4500.0
2012-09-13 10:25:00,98.15,98.23,98.0,98.1,3900.0,98.15,98.23,98.0,98.1,3900.0
2012-09-13 10:30:00,98.06,98.07,98.0,98.01,1700.0,98.06,98.07,98.0,98.01,1700.0
2012-09-13 10:35:00,97.97,98.31,97.97,98.31,17400.0,97.97,98.31,97.97,98.31,17400.0
2012-09-13 10:40:00,98.33,98.33,98.28,98.33,1200.0,98.33,98.33,98.28,98.33,1200.0
2012-09-13 10:45:00,98.33,98.48,98.33,98.48,1800.0,98.33,98.48,98.33,98.48,1800.0
2012-09-13 10:50:00,98.45,98.57,98.42,98.57,7200.0,98.45,98.57,98.42,98.57,7200.0
2012-09-13 10:55:00,98.49,98.66,98.48,98.65,7600.0,98.49,98.66,98.48,98.65,7600.0
2012-09-13 11:00:00,98.77,98.83,98.7,98.77,10200.0,98.77,98.83,98.7,98.77,10200.0
2012-09-13 11:05:00,98.82,98.91,98.7,98.91,30500.0,98.82,98.91,98.7,98.91,30500.0
2012-09-13 11:10:00,98.91,99.01,98.88,98.94,4100.0,98.91,99.01,98.88,98.94,4100.0
2012-09-13 11:15:00,98.83,98.98,98.83,98.91,2200.0,98.83,98.98,98.83,98.91,2200.0
2012-09-13 11:20:00,98.9,98.93,98.71,98.75,5000.0,98.9,98.93,98.71,98.75,5000.0
2012-09-13 11:25:00,98.71,98.82,98.71,98.81,6800.0,98.71,98.82,98.71,98.81,6800.0
2012-09-13 11:30:00,98.85,98.95,98.83,98.88,5500.0,98.85,98.95,98.83,98.88,5500.0
2012-09-13 11:35:00,98.84,98.84,98.69,98.77,2100.0,98.84,98.84,98.69,98.77,2100.0
2012-09-13 11:40:00,98.79,98.89,98.78,98.88,4100.0,98.79,98.89,98.78,98.88,4100.0
2012-09-13 11:45:00,98.9,98.94,98.83,98.83,3700.0,98.9,98.94,98.83,98.83,3700.0
2012-09-13 11:50:00,98.82,98.94,98.76,98.93,3500.0,98.82,98.94,98.76,98.93,3500.0
2012-09-13 11:55:00,98.93,98.99,98.91,98.99,3000.0,98.93,98.99,98.91,98.99,3000.0
2012-09-13 12:00:00,98.95,98.99,98.74,98.91,9600.0,98.95,98.99,98.74,98.91,9600.0
2012-09-13 12:05:00,98.92,99.01,98.56,98.76,37700.0,98.92,99.01,98.56,98.76,37700.0
2012-09-13 12:10:00,98.78,98.81,98.64,98.77,5700.0,98.78,98.81,98.64,98.77,5700.0
2012-09-13 12:15:00,98.76,98.81,98.74,98.78,3300.0,98.76,98.81,98.74,98.78,3300.0
2012-09-13 12:20:00,98.77,98.92,98.77,98.86,3300.0,98.77,98.92,98.77,98.86,3300.0
2012-09-13 12:25:00,98.84,98.86,98.76,98.76,2700.0,98.84,98.86,98.76,98.76,2700.0
2012-09-13 12:30:00,98.8,99.15,98.71,99.0,21900.0,98.8,99.15,98.71,99.0,21900.0
2012-09-13 12:35:00,99.0,99.0,98.66,98.9,9700.0,99.0,99.0,98.66,98.9,9700.0
2012-09-13 12:40:00,98.94,99.02,98.89,98.97,17500.0,98.94,99.02,98.89,98.97,17500.0
2012-09-13 12:45:00,98.95,99.0,98.86,98.93,10900.0,98.95,99.0,98.86,98.93,10900.0
2012-09-13 12:50:00,98.89,98.92,98.78,98.79,1900.0,98.89,98.92,98.78,98.79,1900.0
2012-09-13 12:55:00,98.79,98.94,98.78,98.94,10000.0,98.79,98.94,98.78,98.94,10000.0
2012-09-13 13:00:00,98.95,99.08,98.95,99.0,11100.0,98.95,99.08,98.95,99.0,11100.0
2012-09-13 13:05:00,99.01,99.01,98.87,98.87,18100.0,99.01,99.01,98.87,98.87,18100.0
2012-09-13 13:10:00,98.84,98.96,98.8,98.92,7200.0,98.84,98.96,98.8,98.92,7200.0
2012-09-13 13:15:00,98.9,98.96,98.74,98.82,18900.0,98.9,98.96,98.74,98.82,18900.0
2012-09-13 13:20:00,98.86,99.09,98.86,99.08,12800.0,98.86,99.09,98.86,99.08,12800.0
2012-09-13 13:25:00,99.09,99.1,99.02,99.09,7000.0,99.09,99.1,99.02,99.09,7000.0
2012-09-13 13:30:00,99.09,99.18,99.07,99.11,20600.0,99.09,99.18,99.07,99.11,20600.0
2012-09-13 13:35:00,99.16,99.18,99.05,99.11,12000.0,99.16,99.18,99.05,99.11,12000.0
2012-09-13 13:40:00,99.1,99.1,98.98,99.06,4400.0,99.1,99.1,98.98,99.06,4400.0
2012-09-13 13:45:00,99.1,99.17,99.0,99.11,6900.0,99.1,99.17,99.0,99.11,6900.0
2012-09-13 13:50:00,99.11,99.14,98.94,99.02,8000.0,99.11,99.14,98.94,99.02,8000.0
2012-09-13 13:55:00,99.02,99.02,98.86,98.91,5300.0,99.02,99.02,98.86,98.91,5300.0
2012-09-13 14:00:00,98.89,99.09,98.89,99.05,6900.0,98.89,99.09,98.89,99.05,6900.0
2012-09-13 14:05:00,99.0,99.14,98.97,99.13,10300.0,99.0,99.14,98.97,99.13,10300.0
2012-09-13 14:10:00,99.09,99.49,99.08,99.45,25100.0,99.09,99.49,99.08,99.45,25100.0
2012-09-13 14:15:00,99.49,99.65,99.39,99.65,35400.0,99.49,99.65,99.39,99.65,35400.0
2012-09-13 14:20:00,99.66,100.0,99.63,100.0,12700.0,99.66,100.0,99.63,100.0,12700.0
2012-09-13 14:25:00,99.99,100.0,99.74,99.76,18900.0,99.99,100.0,99.74,99.76,18900.0
2012-09-13 14:30:00,99.77,99.9,99.74,99.89,7100.0,99.77,99.9,99.74,99.89,7100.0
2012-09-13 14:35:00,99.84,99.99,99.84,99.94,18000.0,99.84,99.99,99.84,99.94,18000.0
2012-09-13 14:40:00,99.93,99.97,99.88,99.97,9400.0,99.93,99.97,99.88,99.97,9400.0
2012-09-13 14:45:00,99.98,100.0,99.67,99.95,30000.0,99.98,100.0,99.67,99.95,30000.0
2012-09-13 14:50:00,99.9,99.97,99.89,99.94,4300.0,99.9,99.97,99.89,99.94,4300.0
2012-09-13 14:55:00,99.92,99.92,99.75,99.81,5100.0,99.92,99.92,99.75,99.81,5100.0
2012-09-13 15:00:00,99.81,99.86,99.65,99.7,8000.0,99.81,99.86,99.65,99.7,8000.0
2012-09-13 15:05:00,99.75,99.82,99.66,99.66,5700.0,99.75,99.82,99.66,99.66,5700.0
2012-09-13 15:10:00,99.69,99.87,99.6,99.68,12700.0,99.69,99.87,99.6,99.68,12700.0
2012-09-13 15:15:00,99.68,99.74,99.61,99.7,9700.0,99.68,99.74,99.61,99.7,9700.0
2012-09-13 15:20:00,99.71,99.83,99.68,99.78,8800.0,99.71,99.83,99.68,99.78,8800.0
2012-09-13 15:25:00,99.77,99.8,99.67,99.68,6400.0,99.77,99.8,99.67,99.68,6400.0
2012-09-13 15:30:00,99.63,99.87,99.62,99.84,10200.0,99.63,99.87,99.62,99.84,10200.0
2012-09-13 15:35:00,99.87,99.97,99.82,99.94,15200.0,99.87,99.97,99.82,99.94,15200.0
2012-09-13 15:40:00,99.92,100.16,99.91,100.1,47900.0,99.92,100.16,99.91,100.1,47900.0
2012-09-13 15:45:00,100.1,100.24,100.04,100.13,13500.0,100.1,100.24,100.04,100.13,13500.0
2012-09-13 15:50:00,100.13,100.4,100.12,100.26,46200.0,100.13,100.4,100.12,100.26,46200.0
2012-09-13 15:55:00,100.22,100.22,99.95,100.11,64300.0,100.22,100.22,99.95,100.11,64300.0
2012-09-14 09:30:00,100.0,100.49,99.78,100.46,41500.0,100.0,100.49,99.78,100.46,41500.0
2012-09-14 09:35:00,100.46,100.75,100.25,100.73,21600.0,100.46,100.75,100.25,100.73,21600.0
2012-09-14 09:40:00,100.69,100.98,100.51,100.9,11300.0,100.69,100.98,100.51,100.9,11300.0
2012-09-14 09:45:00,100.82,101.68,100.82,101.27,85500.0,100.82,101.68,100.82,101.27,85500.0
2012-09-14 09:50:00,101.21,101.64,101.21,101.6,7300.0,101.21,101.64,101.21,101.6,7300.0
2012-09-14 09:55:00,101.55,101.92,101.38,101.92,22500.0,101.55,101.92,101.38,101.92,22500.0
2012-09-14 10:00:00,101.91,102.0,101.65,101.86,23600.0,101.91,102.0,101.65,101.86,23600.0
2012-09-14 10:05:00,101.87,102.0,101.75,101.88,15000.0,101.87,102.0,101.75,101.88,15000.0
2012-09-14 10:10:00,101.9,102.18,101.9,102.09,35400.0,101.9,102.18,101.9,102.09,35400.0
2012-09-14 10:15:00,102.15,102.19,102.0,102.04,10200.0,102.15,102.19,102.0,102.04,10200.0
2012-09-14 10:20:00,102.04,102.19,102.01,102.18,8700.0,102.04,102.19,102.01,102.18,8700.0
2012-09-14 10:25:00,102.17,102.33,102.11,102.25,16500.0,102.17,102.33,102.11,102.25,16500.0
2012-09-14 10:30:00,102.28,102.4,102.2,102.27,6000.0,102.28,102.4,102.2,102.27,6000.0
2012-09-14 10:35:00,102.24,102.3,102.16,102.24,19600.0,102.24,102.3,102.16,102.24,19600.0
2012-09-14 10:40:00,102.22,102.3,102.15,102.27,13000.0,102.22,102.3,102.15,102.27,13000.0
2012-09-14 10:45:00,102.23,102.38,102.18,102.35,25600.0,102.23,102.38,102.18,102.35,25600.0
2012-09-14 10:50:00,102.31,102.36,102.15,102.17,15100.0,102.31,102.36,102.15,102.17,15100.0
2012-09-14 10:55:00,102.18,102.29,102.08,102.21,41400.0,102.18,102.29,102.08,102.21,41400.0
2012-09-14 11:00:00,102.12,102.14,102.0,102.09,11400.0,102.12,102.14,102.0,102.09,11400.0
2012-09-14 11:05:00,102.06,102.19,102.0,102.1,9600.0,102.06,102.19,102.0,102.1,9600.0
2012-09-14 11:10:00,102.15,102.23,102.01,102.16,8500.0,102.15,102.23,102.01,102.16,8500.0
2012-09-14 11:15:00,102.18,102.18,102.02,102.16,6400.0,102.18,102.18,102.02,102.16,6400.0
2012-09-14 11:20:00,102.17,102.17,102.02,102.02,15000.0,102.17,102.17,102.02,102.02,15000.0
2012-09-14 11:25:00,102.07,102.11,102.0,102.05,5200.0,102.07,102.11,102.0,102.05,5200.0
2012-09-14 11:30:00,102.05,102.09,102.0,102.03,6000.0,102.05,102.09,102.0,102.03,6000.0
2012-09-14 11:35:00,102.03,102.13,102.0,102.02,56100.0,102.03,102.13,102.0,102.02,56100.0
2012-09-14 11:40:00,102.04,102.14,102.01,102.03,14900.0,102.04,102.14,102.01,102.03,14900.0
2012-09-14 11:45:00,102.03,102.12,101.85,101.94,14400.0,102.03,102.12,101.85,101.94,14400.0
2012-09-14 11:50:00,101.91,101.94,101.78,101.81,8800.0,101.91,101.94,101.78,101.81,8800.0
2012-09-14 11:55:00,101.75,102.04,101.75,101.95,18300.0,101.75,102.04,101.75,101.95,18300.0
2012-09-14 12:00:00,101.96,102.09,101.86,101.9,9800.0,101.96,102.09,101.86,101.9,9800.0
2012-09-14 12:05:00,101.87,102.02,101.79,101.9,16200.0,101.87,102.02,101.79,101.9,16200.0
2012-09-14 12:10:00,101.88,101.95,101.83,101.92,4500.0,101.88,101.95,101.83,101.92,4500.0
2012-09-14 12:15:00,101.87,102.0,101.84,102.0,2000.0,101.87,102.0,101.84,102.0,2000.0
2012-09-14 12:20:00,102.0,102.0,101.89,101.99,2900.0,102.0,102.0,101.89,101.99,2900.0
2012-09-14 12:25:00,101.96,102.0,101.96,102.0,2500.0,101.96,102.0,101.96,102.0,2500.0
2012-09-14 12:30:00,102.0,102.02,101.92,101.94,3600.0,102.0,102.02,101.92,101.94,3600.0
2012-09-14 12:35:00,101.97,102.01,101.83,102.0,9900.0,101.97,102.01,101.83,102.0,9900.0
2012-09-14 12:40:00,101.97,102.0,101.84,101.88,5800.0,101.97,102.0,101.84,101.88,5800.0
2012-09-14 12:45:00,101.88,101.99,101.68,101.77,34200.0,101.88,101.99,101.68,101.77,34200.0
2012-09-14 12:50:00,101.76,101.81,101.37,101.41,12700.0,101.76,101.81,101.37,101.41,12700.0
2012-09-14 12:55:00,101.41,101.56,101.3,101.3,12900.0,101.41,101.56,101.3,101.3,12900.0
2012-09-14 13:00:00,101.31,101.49,101.23,101.33,4600.0,101.31,101.49,101.23,101.33,4600.0
2012-09-14 13:05:00,101.3,101.56,101.3,101.49,3000.0,101.3,101.56,101.3,101.49,3000.0
2012-09-14 13:10:00,101.51,101.54,101.44,101.44,1100.0,101.51,101.54,101.44,101.44,1100.0
2012-09-14 13:15:00,101.48,101.48,101.31,101.38,2100.0,101.48,101.48,101.31,101.38,2100.0
2012-09-14 13:20:00,101.39,101.39,101.23,101.27,4300.0,101.39,101.39,101.23,101.27,4300.0
2012-09-14 13:25:00,101.27,101.38,101.13,101.29,6400.0,101.27,101.38,101.13,101.29,6400.0
2012-09-14 13:30:00,101.29,101.43,101.27,101.42,3300.0,101.29,101.43,101.27,101.42,3300.0
2012-09-14 13:35:00,101.43,101.54,101.43,101.48,9400.0,101.43,101.54,101.43,101.48,9400.0
2012-09-14 13:40:00,101.47,101.55,101.44,101.49,7000.0,101.47,101.55,101.44,101.49,7000.0
2012-09-14 13:45:00,101.49,101.52,101.45,101.45,3900.0,101.49,101.52,101.45,101.45,3900.0
2012-09-14 13:50:00,101.45,101.5,101.36,101.43,2800.0,101.45,101.5,101.36,101.43,2800.0
2012-09-14 13:55:00,101.41,101.53,101.39,101.5,7000.0,101.41,101.53,101.39,101.5,7000.0
2012-09-14 14:00:00,101.45,101.54,101.43,101.45,4800.0,101.45,101.54,101.43,101.45,4800.0
2012-09-14 14:05:00,101.38,101.46,101.17,101.27,8200.0,101.38,101.46,101.17,101.27,8200.0
2012-09-14 14:10:00,101.25,101.37,101.2,101.23,4700.0,101.25,101.37,101.2,101.23,4700.0
2012-09-14 14:15:00,101.2,101.32,101.17,101.2,29700.0,101.2,101.32,101.17,101.2,29700.0
2012-09-14 14:20:00,101.19,101.38,101.14,101.38,3800.0,101.19,101.38,101.14,101.38,3800.0
2012-09-14 14:25:00,101.32,101.38,101.26,101.32,4000.0,101.32,101.38,101.26,101.32,4000.0
2012-09-14 14:30:00,101.36,101.4,101.17,101.23,4600.0,101.36,101.4,101.17,101.23,4600.0
2012-09-14 14:35:00,101.16,101.16,100.84,100.84,4500.0,101.16,101.16,100.84,100.84,4500.0
2012-09-14 14:40:00,100.86,101.03,100.86,101.03,3900.0,100.86,101.03,100.86,101.03,3900.0
2012-09-14 14:45:00,101.01,101.18,100.98,101.12,8600.0,101.01,101.18,100.98,101.12,8600.0
2012-09-14 14:50:00,101.1,101.22,100.95,101.2,11100.0,101.1,101.22,100.95,101.2,11100.0
2012-09-14 14:55:00,101.2,101.29,101.12,101.17,5800.0,101.2,101.29,101.12,101.17,5800.0
2012-09-14 15:00:00,101.08,101.08,100.99,100.99,4000.0,101.08,101.08,100.99,100.99,4000.0
2012-09-14 15:05:00,100.97,101.07,100.93,100.93,7000.0,100.97,101.07,100.93,100.93,7000.0
2012-09-14 15:10:00,100.93,101.07,100.91,100.96,7200.0,100.93,101.07,100.91,100.96,7200.0
2012-09-14 15:15:00,101.0,101.01,100.83,100.91,6800.0,101.0,101.01,100.83,100.91,6800.0
2012-09-14 15:20:00,100.96,101.01,100.87,100.95,14300.0,100.96,101.01,100.87,100.95,14300.0
2012-09-14 15:25:00,100.94,101.01,100.88,100.89,6400.0,100.94,101.01,100.88,100.89,6400.0
2012-09-14 15:30:00,100.88,100.98,100.78,100.86,7500.0,100.88,100.98,100.78,100.86,7500.0
2012-09-14 15:35:00,100.89,100.89,100.79,100.82,5200.0,100.89,100.89,100.79,100.82,5200.0
2012-09-14 15:40:00,100.82,100.91,100.74,100.91,12400.0,100.82,100.91,100.74,100.91,12400.0
2012-09-14 15:45:00,100.87,100.87,100.55,100.69,7600.0,100.87,100.87,100.55,100.69,7600.0
2012-09-14 15:50:00,100.73,100.8,100.59,100.68,11900.0,100.73,100.8,100.59,100.68,11900.0
2012-09-14 15:55:00,100.71,100.83,100.66,100.81,18200.0,100.71,100.83,100.66,100.81,18200.0
2012-09-17 09:30:00,101.35,101.35,100.21,100.58,18200.0,101.35,101.35,100.21,100.58,18200.0
2012-09-17 09:35:00,100.18,100.27,99.79,99.79,11200.0,100.18,100.27,99.79,99.79,11200.0
2012-09-17 09:40:00,99.73,99.92,99.7,99.7,4800.0,99.73,99.92,99.7,99.7,4800.0
2012-09-17 09:45:00,99.73,100.0,99.62,100.0,5200.0,99.73,100.0,99.62,100.0,5200.0
2012-09-17 09:50:00,99.95,99.99,99.82,99.82,4600.0,99.95,99.99,99.82,99.82,4600.0
2012-09-17 09:55:00,99.91,100.09,99.79,99.94,10100.0,99.91,100.09,99.79,99.94,10100.0
2012-09-17 10:00:00,99.99,99.99,99.8,99.95,7100.0,99.99,99.99,99.8,99.95,7100.0
2012-09-17 10:05:00,99.95,99.95,99.56,99.79,11200.0,99.95,99.95,99.56,99.79,11200.0
2012-09-17 10:10:00,99.75,99.97,99.73,99.97,14200.0,99.75,99.97,99.73,99.97,14200.0
2012-09-17 10:15:00,99.9,99.93,99.79,99.87,5300.0,99.9,99.93,99.79,99.87,5300.0
2012-09-17 10:20:00,99.82,99.85,99.75,99.82,3300.0,99.82,99.85,99.75,99.82,3300.0
2012-09-17 10:25:00,99.95,99.98,99.78,99.84,6000.0,99.95,99.98,99.78,99.84,6000.0
2012-09-17 10:30:00,99.87,100.09,99.87,100.05,7400.0,99.87,100.09,99.87,100.05,7400.0
2012-09-17 10:35:00,100.05,100.07,99.89,99.95,9400.0,100.05,100.07,99.89,99.95,9400.0
2012-09-17 10:40:00,99.95,100.13,99.95,100.13,6800.0,99.95,100.13,99.95,100.13,6800.0
2012-09-17 10:45:00,100.08,100.19,100.06,100.13,8900.0,100.08,100.19,100.06,100.13,8900.0
2012-09-17 10:50:00,100.13,100.13,99.84,100.0,2400.0,100.13,100.13,99.84,100.0,2400.0
2012-09-17 10:55:00,100.0,100.09,100.0,100.05,3800.0,100.0,100.09,100.0,100.05,3800.0
2012-09-17 11:00:00,100.01,100.14,100.0,100.12,5700.0,100.01,100.14,100.0,100.12,5700.0
2012-09-17 11:05:00,100.0,100.03,99.91,99.97,3000.0,100.0,100.03,99.91,99.97,3000.0
2012-09-17 11:10:00,99.97,100.04,99.97,100.04,2000.0,99.97,100.04,99.97,100.04,2000.0
2012-09-17 11:15:00,100.05,100.09,99.9,100.0,4100.0,100.05,100.09,99.9,100.0,4100.0
2012-09-17 11:20:00,100.01,100.01,99.56,99.7,29500.0,100.01,100.01,99.56,99.7,29500.0
2012-09-17 11:25:00,99.69,99.74,99.67,99.71,1900.0,99.69,99.74,99.67,99.71,1900.0
2012-09-17 11:30:00,99.68,99.84,99.68,99.83,5900.0,99.68,99.84,99.68,99.83,5900.0
2012-09-17 11:35:00,99.84,99.91,99.82,99.88,3500.0,99.84,99.91,99.82,99.88,3500.0
2012-09-17 11:40:00,99.91,100.09,99.91,100.09,3200.0,99.91,100.09,99.91,100.09,3200.0
2012-09-17 11:45:00,100.03,100.07,99.95,99.95,3700.0,100.03,100.07,99.95,99.95,3700.0
2012-09-17 11:50:00,99.9,99.99,99.87,99.98,8300.0,99.9,99.99,99.87,99.98,8300.0
2012-09-17 11:55:00,99.96,100.04,99.9,99.95,3300.0,99.96,100.04,99.9,99.95,3300.0
2012-09-17 12:00:00,99.97,99.97,99.76,99.88,8800.0,99.97,99.97,99.76,99.88,8800.0
2012-09-17 12:05:00,99.95,99.95,99.64,99.84,13800.0,99.95,99.95,99.64,99.84,13800.0
2012-09-17 12:10:00,99.96,99.98,99.9,99.94,5100.0,99.96,99.98,99.9,99.94,5100.0
2012-09-17 12:15:00,99.93,99.96,99.83,99.84,2400.0,99.93,99.96,99.83,99.84,2400.0
2012-09-17 12:20:00,99.87,99.96,99.85,99.93,2200.0,99.87,99.96,99.85,99.93,2200.0
2012-09-17 12:25:00,99.91,99.96,99.79,99.79,4300.0,99.91,99.96,99.79,99.79,4300.0
2012-09-17 12:30:00,99.79,99.91,99.75,99.85,8800.0,99.79,99.91,99.75,99.85,8800.0
2012-09-17 12:35:00,99.87,99.87,99.75,99.77,5800.0,99.87,99.87,99.75,99.77,5800.0
2012-09-17 12:40:00,99.76,99.91,99.75,99.79,6200.0,99.76,99.91,99.75,99.79,6200.0
2012-09-17 12:45:00,99.84,99.93,99.81,99.93,3900.0,99.84,99.93,99.81,99.93,3900.0
2012-09-17 12:50:00,99.95,100.0,99.9,99.92,4900.0,99.95,100.0,99.9,99.92,4900.0
2012-09-17 12:55:00,99.99,99.99,99.87,99.92,2200.0,99.99,99.99,99.87,99.92,2200.0
2012-09-17 13:00:00,99.92,99.99,99.82,99.89,2200.0,99.92,99.99,99.82,99.89,2200.0
2012-09-17 13:05:00,99.89,99.96,99.86,99.91,4700.0,99.89,99.96,99.86,99.91,4700.0
2012-09-17 13:10:00,99.87,100.08,99.87,100.02,8600.0,99.87,100.08,99.87,100.02,8600.0
2012-09-17 13:15:00,100.04,100.04,99.87,99.89,6000.0,100.04,100.04,99.87,99.89,6000.0
2012-09-17 13:20:00,99.92,99.93,99.77,99.82,27800.0,99.92,99.93,99.77,99.82,27800.0
2012-09-17 13:25:00,99.85,99.96,99.78,99.95,6400.0,99.85,99.96,99.78,99.95,6400.0
2012-09-17 13:30:00,99.94,99.96,99.83,99.9,1900.0,99.94,99.96,99.83,99.9,1900.0
2012-09-17 13:35:00,99.89,100.04,99.85,100.04,5100.0,99.89,100.04,99.85,100.04,5100.0
2012-09-17 13:40:00,100.02,100.09,99.96,99.98,3600.0,100.02,100.09,99.96,99.98,3600.0
2012-09-17 13:45:00,100.01,100.01,99.94,99.94,3600.0,100.01,100.01,99.94,99.94,3600.0
2012-09-17 13:50:00,99.94,99.95,99.91,99.91,3300.0,99.94,99.95,99.91,99.91,3300.0
2012-09-17 13:55:00,99.93,100.04,99.91,99.97,5600.0,99.93,100.04,99.91,99.97,5600.0
2012-09-17 14:00:00,99.93,100.06,99.93,100.02,7300.0,99.93,100.06,99.93,100.02,7300.0
2012-09-17 14:05:00,100.03,100.03,99.73,99.87,6000.0,100.03,100.03,99.73,99.87,6000.0
2012-09-17 14:10:00,99.91,99.99,99.85,99.95,2400.0,99.91,99.99,99.85,99.95,2400.0
2012-09-17 14:15:00,99.99,100.07,99.92,99.95,5000.0,99.99,100.07,99.92,99.95,5000.0
2012-09-17 14:20:00,99.99,100.07,99.91,100.02,12100.0,99.99,100.07,99.91,100.02,12100.0
2012-09-17 14:25:00,100.02,100.19,99.97,100.06,37800.0,100.02,100.19,99.97,100.06,37800.0
2012-09-17 14:30:00,100.13,100.16,99.89,100.02,10800.0,100.13,100.16,99.89,100.02,10800.0
2012-09-17 14:35:00,100.03,100.05,99.97,100.01,9000.0,100.03,100.05,99.97,100.01,9000.0
2012-09-17 14:40:00,100.01,100.01,99.86,99.86,6600.0,100.01,100.01,99.86,99.86,6600.0
2012-09-17 14:45:00,99.84,99.92,99.84,99.87,9400.0,99.84,99.92,99.84,99.87,9400.0
2012-09-17 14:50:00,99.86,99.86,99.64,99.7,5000.0,99.86,99.86,99.64,99.7,5000.0
2012-09-17 14:55:00,99.75,99.76,99.61,99.64,5200.0,99.75,99.76,99.61,99.64,5200.0
2012-09-17 15:00:00,99.61,99.68,99.59,99.68,4800.0,99.61,99.68,99.59,99.68,4800.0
2012-09-17 15:05:00,99.7,99.74,99.56,99.57,10100.0,99.7,99.74,99.56,99.57,10100.0
2012-09-17 15:10:00,99.55,99.66,99.52,99.54,8500.0,99.55,99.66,99.52,99.54,8500.0
2012-09-17 15:15:00,99.54,99.61,99.52,99.6,3300.0,99.54,99.61,99.52,99.6,3300.0
2012-09-17 15:20:00,99.65,99.67,99.52,99.55,6200.0,99.65,99.67,99.52,99.55,6200.0
2012-09-17 15:25:00,99.48,99.57,99.4,99.57,10200.0,99.48,99.57,99.4,99.57,10200.0
2012-09-17 15:30:00,99.49,99.59,99.43,99.57,7600.0,99.49,99.59,99.43,99.57,7600.0
2012-09-17 15:35:00,99.51,99.67,99.5,99.6,9800.0,99.51,99.67,99.5,99.6,9800.0
2012-09-17 15:40:00,99.61,99.66,99.56,99.66,5700.0,99.61,99.66,99.56,99.66,5700.0
2012-09-17 15:45:00,99.66,99.69,99.49,99.62,20700.0,99.66,99.69,99.49,99.62,20700.0
2012-09-17 15:50:00,99.6,99.78,99.44,99.78,18000.0,99.6,99.78,99.44,99.78,18000.0
2012-09-17 15:55:00,99.78,99.78,99.56,99.66,27100.0,99.78,99.78,99.56,99.66,27100.0
2012-09-18 09:30:00,98.97,98.98,98.5,98.51,21000.0,98.97,98.98,98.5,98.51,21000.0
2012-09-18 09:35:00,98.56,98.74,98.25,98.38,18600.0,98.56,98.74,98.25,98.38,18600.0
2012-09-18 09:40:00,98.3,98.53,98.16,98.43,10200.0,98.3,98.53,98.16,98.43,10200.0
2012-09-18 09:45:00,98.39,98.4,98.06,98.06,9000.0,98.39,98.4,98.06,98.06,9000.0
2012-09-18 09:50:00,98.03,98.11,97.5,97.89,27800.0,98.03,98.11,97.5,97.89,27800.0
2012-09-18 09:55:00,97.78,97.78,97.04,97.04,21800.0,97.78,97.78,97.04,97.04,21800.0
2012-09-18 10:00:00,97.15,98.01,97.15,97.71,12000.0,97.15,98.01,97.15,97.71,12000.0
2012-09-18 10:05:00,97.69,97.71,97.26,97.57,10200.0,97.69,97.71,97.26,97.57,10200.0
2012-09-18 10:10:00,97.61,97.63,97.43,97.54,11900.0,97.61,97.63,97.43,97.54,11900.0
2012-09-18 10:15:00,97.56,97.63,97.14,97.14,9800.0,97.56,97.63,97.14,97.14,9800.0
2012-09-18 10:20:00,97.12,97.19,96.82,97.11,21300.0,97.12,97.19,96.82,97.11,21300.0
2012-09-18 10:25:00,96.98,97.05,96.85,97.04,6200.0,96.98,97.05,96.85,97.04,6200.0
2012-09-18 10:30:00,97.06,97.36,97.05,97.16,4400.0,97.06,97.36,97.05,97.16,4400.0
2012-09-18 10:35:00,97.14,97.27,97.13,97.2,4400.0,97.14,97.27,97.13,97.2,4400.0
2012-09-18 10:40:00,97.21,97.25,97.01,97.04,5300.0,97.21,97.25,97.01,97.04,5300.0
2012-09-18 10:45:00,96.95,96.95,96.4,96.48,18000.0,96.95,96.95,96.4,96.48,18000.0
2012-09-18 10:50:00,96.48,96.59,96.4,96.4,5300.0,96.48,96.59,96.4,96.4,5300.0
2012-09-18 10:55:00,96.45,96.84,96.32,96.84,14400.0,96.45,96.84,96.32,96.84,14400.0
2012-09-18 11:00:00,96.88,97.07,96.87,96.99,12500.0,96.88,97.07,96.87,96.99,12500.0
2012-09-18 11:05:00,96.95,97.07,96.9,97.02,18200.0,96.95,97.07,96.9,97.02,18200.0
2012-09-18 11:10:00,97.02,97.11,96.99,96.99,2300.0,97.02,97.11,96.99,96.99,2300.0
2012-09-18 11:15:00,96.98,97.04,96.83,97.01,6300.0,96.98,97.04,96.83,97.01,6300.0
2012-09-18 11:20:00,97.02,97.12,96.96,97.1,7200.0,97.02,97.12,96.96,97.1,7200.0
2012-09-18 11:25:00,97.15,97.15,97.06,97.13,4300.0,97.15,97.15,97.06,97.13,4300.0
2012-09-18 11:30:00,97.15,97.21,97.06,97.13,9800.0,97.15,97.21,97.06,97.13,9800.0
2012-09-18 11:35:00,97.2,97.27,97.16,97.22,1400.0,97.2,97.27,97.16,97.22,1400.0
2012-09-18 11:40:00,97.24,97.65,97.2,97.54,10900.0,97.24,97.65,97.2,97.54,10900.0
2012-09-18 11:45:00,97.5,97.53,97.43,97.53,2300.0,97.5,97.53,97.43,97.53,2300.0
2012-09-18 11:50:00,97.55,97.59,97.3,97.33,8900.0,97.55,97.59,97.3,97.33,8900.0
2012-09-18 11:55:00,97.3,97.53,97.3,97.5,9400.0,97.3,97.53,97.3,97.5,9400.0
2012-09-18 12:00:00,97.44,97.49,97.3,97.3,4400.0,97.44,97.49,97.3,97.3,4400.0
2012-09-18 12:05:00,97.34,97.45,97.31,97.38,3800.0,97.34,97.45,97.31,97.38,3800.0
2012-09-18 12:10:00,97.38,97.45,97.12,97.17,16200.0,97.38,97.45,97.12,97.17,16200.0
2012-09-18 12:15:00,97.15,97.27,97.05,97.05,5400.0,97.15,97.27,97.05,97.05,5400.0
2012-09-18 12:20:00,97.1,97.1,96.98,97.09,2200.0,97.1,97.1,96.98,97.09,2200.0
2012-09-18 12:25:00,97.09,97.11,97.05,97.08,4600.0,97.09,97.11,97.05,97.08,4600.0
2012-09-18 12:30:00,97.06,97.16,97.0,97.04,4600.0,97.06,97.16,97.0,97.04,4600.0
2012-09-18 12:35:00,97.0,97.18,96.96,97.16,4500.0,97.0,97.18,96.96,97.16,4500.0
2012-09-18 12:40:00,97.21,97.35,97.17,97.27,3500.0,97.21,97.35,97.17,97.27,3500.0
2012-09-18 12:45:00,97.27,97.43,97.27,97.43,2400.0,97.27,97.43,97.27,97.43,2400.0
2012-09-18 12:50:00,97.46,97.53,97.45,97.5,2800.0,97.46,97.53,97.45,97.5,2800.0
2012-09-18 12:55:00,97.5,97.64,97.5,97.56,9900.0,97.5,97.64,97.5,97.56,9900.0
2012-09-18 13:00:00,97.51,97.53,97.51,97.53,400.0,97.51,97.53,97.51,97.53,400.0
2012-09-18 13:05:00,97.51,97.51,97.28,97.35,4600.0,97.51,97.51,97.28,97.35,4600.0
2012-09-18 13:10:00,97.39,97.5,97.39,97.47,1600.0,97.39,97.5,97.39,97.47,1600.0
2012-09-18 13:15:00,97.52,97.55,97.46,97.46,1300.0,97.52,97.55,97.46,97.46,1300.0
2012-09-18 13:20:00,97.44,97.45,97.31,97.4,4500.0,97.44,97.45,97.31,97.4,4500.0
2012-09-18 13:25:00,97.45,97.51,97.45,97.45,1600.0,97.45,97.51,97.45,97.45,1600.0
2012-09-18 13:30:00,97.45,97.51,97.43,97.51,1700.0,97.45,97.51,97.43,97.51,1700.0
2012-09-18 13:35:00,97.49,97.52,97.33,97.48,9400.0,97.49,97.52,97.33,97.48,9400.0
2012-09-18 13:40:00,97.49,97.52,97.46,97.49,2100.0,97.49,97.52,97.46,97.49,2100.0
2012-09-18 13:45:00,97.48,97.57,97.46,97.55,1500.0,97.48,97.57,97.46,97.55,1500.0
2012-09-18 13:50:00,97.57,97.57,97.4,97.55,4100.0,97.57,97.57,97.4,97.55,4100.0
2012-09-18 13:55:00,97.56,97.56,97.36,97.36,2200.0,97.56,97.56,97.36,97.36,2200.0
2012-09-18 14:00:00,97.38,97.46,97.38,97.41,1800.0,97.38,97.46,97.38,97.41,1800.0
2012-09-18 14:05:00,97.34,97.34,97.2,97.33,3000.0,97.34,97.34,97.2,97.33,3000.0
2012-09-18 14:10:00,97.35,97.35,97.27,97.32,1400.0,97.35,97.35,97.27,97.32,1400.0
2012-09-18 14:15:00,97.31,97.46,97.31,97.4,2300.0,97.31,97.46,97.31,97.4,2300.0
2012-09-18 14:20:00,97.33,97.38,97.24,97.32,1800.0,97.33,97.38,97.24,97.32,1800.0
2012-09-18 14:25:00,97.35,97.49,97.33,97.48,3600.0,97.35,97.49,97.33,97.48,3600.0
2012-09-18 14:30:00,97.44,97.55,97.44,97.55,4700.0,97.44,97.55,97.44,97.55,4700.0
2012-09-18 14:35:00,97.52,97.6,97.52,97.59,2500.0,97.52,97.6,97.52,97.59,2500.0
2012-09-18 14:40:00,97.59,97.63,97.54,97.57,8100.0,97.59,97.63,97.54,97.57,8100.0
2012-09-18 14:45:00,97.56,97.62,97.54,97.57,2100.0,97.56,97.62,97.54,97.57,2100.0
2012-09-18 14:50:00,97.55,97.58,97.5,97.56,3400.0,97.55,97.58,97.5,97.56,3400.0
2012-09-18 14:55:00,97.55,97.58,97.54,97.58,1600.0,97.55,97.58,97.54,97.58,1600.0
2012-09-18 15:00:00,97.58,97.59,97.52,97.59,5400.0,97.58,97.59,97.52,97.59,5400.0
2012-09-18 15:05:00,97.59,97.71,97.59,97.68,5200.0,97.59,97.71,97.59,97.68,5200.0
2012-09-18 15:10:00,97.68,97.75,97.65,97.65,5900.0,97.68,97.75,97.65,97.65,5900.0
2012-09-18 15:15:00,97.62,97.62,97.51,97.55,1200.0,97.62,97.62,97.51,97.55,1200.0
2012-09-18 15:20:00,97.56,97.62,97.53,97.53,4500.0,97.56,97.62,97.53,97.53,4500.0
2012-09-18 15:25:00,97.5,97.64,97.5,97.64,5000.0,97.5,97.64,97.5,97.64,5000.0
2012-09-18 15:30:00,97.65,97.73,97.64,97.72,4700.0,97.65,97.73,97.64,97.72,4700.0
2012-09-18 15:35:00,97.68,97.68,97.51,97.62,12100.0,97.68,97.68,97.51,97.62,12100.0
2012-09-18 15:40:00,97.64,97.71,97.53,97.63,8600.0,97.64,97.71,97.53,97.63,8600.0
2012-09-18 15:45:00,97.64,97.76,97.6,97.75,14800.0,97.64,97.76,97.6,97.75,14800.0
2012-09-18 15:50:00,97.77,97.82,97.67,97.8,18600.0,97.77,97.82,97.67,97.8,18600.0
2012-09-18 15:55:00,97.8,97.88,97.76,97.83,32100.0,97.8,97.88,97.76,97.83,32100.0
2012-09-19 09:30:00,97.73,98.49,97.32,97.99,3800.0,97.73,98.49,97.32,97.99,3800.0
2012-09-19 09:35:00,97.99,97.99,97.68,97.77,1500.0,97.99,97.99,97.68,97.77,1500.0
2012-09-19 09:40:00,97.73,97.79,97.58,97.79,5600.0,97.73,97.79,97.58,97.79,5600.0
2012-09-19 09:45:00,97.79,98.26,97.78,98.11,10300.0,97.79,98.26,97.78,98.11,10300.0
2012-09-19 09:50:00,98.12,98.49,98.0,98.05,6300.0,98.12,98.49,98.0,98.05,6300.0
2012-09-19 09:55:00,97.95,98.34,97.95,98.21,1900.0,97.95,98.34,97.95,98.21,1900.0
2012-09-19 10:00:00,98.2,98.49,98.19,98.46,5800.0,98.2,98.49,98.19,98.46,5800.0
2012-09-19 10:05:00,98.47,98.47,98.1,98.39,3100.0,98.47,98.47,98.1,98.39,3100.0
2012-09-19 10:10:00,98.37,98.4,98.31,98.37,2700.0,98.37,98.4,98.31,98.37,2700.0
2012-09-19 10:15:00,98.41,98.47,98.35,98.4,3300.0,98.41,98.47,98.35,98.4,3300.0
2012-09-19 10:20:00,98.41,98.48,98.39,98.48,1800.0,98.41,98.48,98.39,98.48,1800.0
2012-09-19 10:25:00,98.45,98.45,98.39,98.4,600.0,98.45,98.45,98.39,98.4,600.0
2012-09-19 10:30:00,98.29,98.31,98.05,98.09,7500.0,98.29,98.31,98.05,98.09,7500.0
2012-09-19 10:35:00,98.08,98.28,98.08,98.2,5300.0,98.08,98.28,98.08,98.2,5300.0
2012-09-19 10:40:00,98.26,98.33,98.26,98.31,1000.0,98.26,98.33,98.26,98.31,1000.0
2012-09-19 10:45:00,98.3,98.3,98.01,98.14,11300.0,98.3,98.3,98.01,98.14,11300.0
2012-09-19 10:50:00,98.01,98.01,97.92,97.97,2100.0,98.01,98.01,97.92,97.97,2100.0
2012-09-19 10:55:00,97.99,98.19,97.99,98.18,2600.0,97.99,98.19,97.99,98.18,2600.0
2012-09-19 11:00:00,98.14,98.26,98.14,98.26,1900.0,98.14,98.26,98.14,98.26,1900.0
2012-09-19 11:05:00,98.27,98.44,98.27,98.36,3200.0,98.27,98.44,98.27,98.36,3200.0
2012-09-19 11:10:00,98.29,98.29,98.25,98.25,1500.0,98.29,98.29,98.25,98.25,1500.0
2012-09-19 11:15:00,98.25,98.35,98.22,98.27,2800.0,98.25,98.35,98.22,98.27,2800.0
2012-09-19 11:20:00,98.27,98.36,98.27,98.32,1600.0,98.27,98.36,98.27,98.32,1600.0
2012-09-19 11:25:00,98.31,98.31,98.15,98.3,9100.0,98.31,98.31,98.15,98.3,9100.0
2012-09-19 11:30:00,98.27,98.27,98.15,98.17,1800.0,98.27,98.27,98.15,98.17,1800.0
2012-09-19 11:35:00,98.17,98.22,98.14,98.17,2900.0,98.17,98.22,98.14,98.17,2900.0
2012-09-19 11:40:00,98.23,98.3,98.22,98.28,3200.0,98.23,98.3,98.22,98.28,3200.0
2012-09-19 11:45:00,98.28,98.29,98.18,98.24,3800.0,98.28,98.29,98.18,98.24,3800.0
2012-09-19 11:50:00,98.29,98.29,98.26,98.29,1900.0,98.29,98.29,98.26,98.29,1900.0
2012-09-19 11:55:00,98.28,98.29,98.24,98.26,1800.0,98.28,98.29,98.24,98.26,1800.0
2012-09-19 12:00:00,98.25,98.3,98.21,98.24,3600.0,98.25,98.3,98.21,98.24,3600.0
2012-09-19 12:05:00,98.23,98.3,98.19,98.29,2600.0,98.23,98.3,98.19,98.29,2600.0
2012-09-19 12:10:00,98.26,98.3,98.26,98.29,5200.0,98.26,98.3,98.26,98.29,5200.0
2012-09-19 12:15:00,98.26,98.26,98.2,98.24,1000.0,98.26,98.26,98.2,98.24,1000.0
2012-09-19 12:20:00,98.24,98.24,98.16,98.16,1000.0,98.24,98.24,98.16,98.16,1000.0
2012-09-19 12:25:00,98.19,98.3,98.19,98.3,1300.0,98.19,98.3,98.19,98.3,1300.0
2012-09-19 12:30:00,98.25,98.3,98.25,98.29,1900.0,98.25,98.3,98.25,98.29,1900.0
2012-09-19 12:35:00,98.29,98.3,98.24,98.24,14800.0,98.29,98.3,98.24,98.24,14800.0
2012-09-19 12:40:00,98.26,98.28,98.22,98.22,2100.0,98.26,98.28,98.22,98.22,2100.0
2012-09-19 12:45:00,98.2,98.29,98.2,98.23,4400.0,98.2,98.29,98.2,98.23,4400.0
2012-09-19 12:50:00,98.22,98.28,98.19,98.22,3200.0,98.22,98.28,98.19,98.22,3200.0
2012-09-19 12:55:00,98.22,98.27,98.22,98.27,500.0,98.22,98.27,98.22,98.27,500.0
2012-09-19 13:00:00,98.26,98.3,98.21,98.24,3700.0,98.26,98.3,98.21,98.24,3700.0
2012-09-19 13:05:00,98.23,98.23,98.09,98.13,1600.0,98.23,98.23,98.09,98.13,1600.0
2012-09-19 13:10:00,98.09,98.15,98.05,98.15,1500.0,98.09,98.15,98.05,98.15,1500.0
2012-09-19 13:15:00,98.15,98.15,98.12,98.15,2200.0,98.15,98.15,98.12,98.15,2200.0
2012-09-19 13:20:00,98.14,98.31,98.14,98.26,14200.0,98.14,98.31,98.14,98.26,14200.0
2012-09-19 13:25:00,98.29,98.3,98.26,98.28,4400.0,98.29,98.3,98.26,98.28,4400.0
2012-09-19 13:30:00,98.26,98.3,98.22,98.26,4600.0,98.26,98.3,98.22,98.26,4600.0
2012-09-19 13:35:00,98.21,98.21,98.03,98.12,3100.0,98.21,98.21,98.03,98.12,3100.0
2012-09-19 13:40:00,98.23,98.26,98.19,98.19,1300.0,98.23,98.26,98.19,98.19,1300.0
2012-09-19 13:45:00,98.2,98.22,98.17,98.17,1800.0,98.2,98.22,98.17,98.17,1800.0
2012-09-19 13:50:00,98.13,98.17,98.09,98.11,1800.0,98.13,98.17,98.09,98.11,1800.0
2012-09-19 13:55:00,98.16,98.25,98.14,98.17,2200.0,98.16,98.25,98.14,98.17,2200.0
2012-09-19 14:00:00,98.17,98.18,98.13,98.15,1400.0,98.17,98.18,98.13,98.15,1400.0
2012-09-19 14:05:00,98.13,98.17,98.07,98.12,2900.0,98.13,98.17,98.07,98.12,2900.0
2012-09-19 14:10:00,98.11,98.12,98.07,98.07,1900.0,98.11,98.12,98.07,98.07,1900.0
2012-09-19 14:15:00,98.07,98.19,98.07,98.16,3600.0,98.07,98.19,98.07,98.16,3600.0
2012-09-19 14:20:00,98.18,98.28,98.18,98.25,4000.0,98.18,98.28,98.18,98.25,4000.0
2012-09-19 14:25:00,98.25,98.3,98.17,98.17,7100.0,98.25,98.3,98.17,98.17,7100.0
2012-09-19 14:30:00,98.19,98.22,98.15,98.17,2300.0,98.19,98.22,98.15,98.17,2300.0
2012-09-19 14:35:00,98.19,98.22,98.11,98.14,5500.0,98.19,98.22,98.11,98.14,5500.0
2012-09-19 14:40:00,98.15,98.15,98.09,98.12,3000.0,98.15,98.15,98.09,98.12,3000.0
2012-09-19 14:45:00,98.2,98.24,98.2,98.21,3000.0,98.2,98.24,98.2,98.21,3000.0
2012-09-19 14:50:00,98.2,98.28,98.18,98.26,9800.0,98.2,98.28,98.18,98.26,9800.0
2012-09-19 14:55:00,98.27,98.27,98.19,98.23,7000.0,98.27,98.27,98.19,98.23,7000.0
2012-09-19 15:00:00,98.28,98.3,98.23,98.26,9700.0,98.28,98.3,98.23,98.26,9700.0
2012-09-19 15:05:00,98.26,98.29,98.24,98.29,7300.0,98.26,98.29,98.24,98.29,7300.0
2012-09-19 15:10:00,98.28,98.49,98.27,98.44,14700.0,98.28,98.49,98.27,98.44,14700.0
2012-09-19 15:15:00,98.43,98.47,98.4,98.46,4400.0,98.43,98.47,98.4,98.46,4400.0
2012-09-19 15:20:00,98.43,98.49,98.4,98.42,7000.0,98.43,98.49,98.4,98.42,7000.0
2012-09-19 15:25:00,98.41,98.42,98.3,98.3,10100.0,98.41,98.42,98.3,98.3,10100.0
2012-09-19 15:30:00,98.29,98.47,98.26,98.38,22300.0,98.29,98.47,98.26,98.38,22300.0
2012-09-19 15:35:00,98.4,98.49,98.37,98.48,24500.0,98.4,98.49,98.37,98.48,24500.0
2012-09-19 15:40:00,98.49,98.75,98.46,98.75,13900.0,98.49,98.75,98.46,98.75,13900.0
2012-09-19 15:45:00,98.74,98.78,98.51,98.72,14600.0,98.74,98.78,98.51,98.72,14600.0
2012-09-19 15:50:00,98.72,98.82,98.53,98.61,30900.0,98.72,98.82,98.53,98.61,30900.0
2012-09-19 15:55:00,98.59,98.71,98.53,98.62,37700.0,98.59,98.71,98.53,98.62,37700.0
2012-09-20 09:30:00,98.85,99.01,97.9,97.95,9900.0,98.85,99.01,97.9,97.95,9900.0
2012-09-20 09:35:00,97.96,97.97,97.76,97.76,3200.0,97.96,97.97,97.76,97.76,3200.0
2012-09-20 09:40:00,97.84,97.84,97.4,97.78,5500.0,97.84,97.84,97.4,97.78,5500.0
2012-09-20 09:45:00,97.71,97.88,97.66,97.76,3600.0,97.71,97.88,97.66,97.76,3600.0
2012-09-20 09:50:00,97.8,97.83,97.69,97.76,2700.0,97.8,97.83,97.69,97.76,2700.0
2012-09-20 09:55:00,97.71,97.96,97.71,97.96,3300.0,97.71,97.96,97.71,97.96,3300.0
2012-09-20 10:00:00,97.96,98.18,97.89,98.18,7300.0,97.96,98.18,97.89,98.18,7300.0
2012-09-20 10:05:00,98.15,98.22,97.94,97.97,2500.0,98.15,98.22,97.94,97.97,2500.0
2012-09-20 10:10:00,97.95,98.32,97.93,98.24,5200.0,97.95,98.32,97.93,98.24,5200.0
2012-09-20 10:15:00,98.24,98.24,98.15,98.15,700.0,98.24,98.24,98.15,98.15,700.0
2012-09-20 10:20:00,98.01,98.05,97.93,97.94,2400.0,98.01,98.05,97.93,97.94,2400.0
2012-09-20 10:25:00,97.94,98.03,97.91,98.02,4000.0,97.94,98.03,97.91,98.02,4000.0
2012-09-20 10:30:00,98.06,98.07,98.02,98.07,900.0,98.06,98.07,98.02,98.07,900.0
2012-09-20 10:35:00,98.16,98.32,98.07,98.32,2500.0,98.16,98.32,98.07,98.32,2500.0
2012-09-20 10:40:00,98.4,98.43,98.17,98.2,2700.0,98.4,98.43,98.17,98.2,2700.0
2012-09-20 10:45:00,98.26,98.48,98.2,98.32,3700.0,98.26,98.48,98.2,98.32,3700.0
2012-09-20 10:50:00,98.32,98.37,98.31,98.35,1400.0,98.32,98.37,98.31,98.35,1400.0
2012-09-20 10:55:00,98.32,98.43,98.32,98.43,2000.0,98.32,98.43,98.32,98.43,2000.0
2012-09-20 11:00:00,98.45,98.82,98.45,98.76,19900.0,98.45,98.82,98.45,98.76,19900.0
2012-09-20 11:05:00,98.74,98.76,98.69,98.69,6100.0,98.74,98.76,98.69,98.69,6100.0
2012-09-20 11:10:00,98.69,98.86,98.63,98.66,22000.0,98.69,98.86,98.63,98.66,22000.0
2012-09-20 11:15:00,98.59,98.71,98.52,98.7,8000.0,98.59,98.71,98.52,98.7,8000.0
2012-09-20 11:20:00,98.71,98.74,98.31,98.31,20900.0,98.71,98.74,98.31,98.31,20900.0
2012-09-20 11:25:00,98.3,98.58,98.3,98.55,2600.0,98.3,98.58,98.3,98.55,2600.0
2012-09-20 11:30:00,98.55,98.65,98.55,98.65,1600.0,98.55,98.65,98.55,98.65,1600.0
2012-09-20 11:35:00,98.65,98.65,98.56,98.56,2700.0,98.65,98.65,98.56,98.56,2700.0
2012-09-20 11:40:00,98.56,98.56,98.39,98.41,3000.0,98.56,98.56,98.39,98.41,3000.0
2012-09-20 11:45:00,98.4,98.41,98.35,98.35,1300.0,98.4,98.41,98.35,98.35,1300.0
2012-09-20 11:50:00,98.35,98.4,98.31,98.39,2000.0,98.35,98.4,98.31,98.39,2000.0
2012-09-20 11:55:00,98.39,98.46,98.38,98.38,3200.0,98.39,98.46,98.38,98.38,3200.0
2012-09-20 12:00:00,98.38,98.47,98.38,98.45,3400.0,98.38,98.47,98.38,98.45,3400.0
2012-09-20 12:05:00,98.45,98.48,98.33,98.33,1600.0,98.45,98.48,98.33,98.33,1600.0
2012-09-20 12:10:00,98.33,98.33,98.19,98.26,3000.0,98.33,98.33,98.19,98.26,3000.0
2012-09-20 12:15:00,98.26,98.26,98.17,98.18,1800.0,98.26,98.26,98.17,98.18,1800.0
2012-09-20 12:20:00,98.22,98.26,98.19,98.26,3100.0,98.22,98.26,98.19,98.26,3100.0
2012-09-20 12:25:00,98.2,98.2,98.05,98.05,1700.0,98.2,98.2,98.05,98.05,1700.0
2012-09-20 12:30:00,98.05,98.05,97.9,97.9,1700.0,98.05,98.05,97.9,97.9,1700.0
2012-09-20 12:35:00,97.93,97.96,97.86,97.86,2300.0,97.93,97.96,97.86,97.86,2300.0
2012-09-20 12:40:00,97.84,97.92,97.83,97.85,3800.0,97.84,97.92,97.83,97.85,3800.0
2012-09-20 12:45:00,97.88,98.04,97.86,97.86,4000.0,97.88,98.04,97.86,97.86,4000.0
2012-09-20 12:50:00,97.86,98.16,97.86,98.16,2100.0,97.86,98.16,97.86,98.16,2100.0
2012-09-20 12:55:00,98.16,98.2,98.1,98.14,1400.0,98.16,98.2,98.1,98.14,1400.0
2012-09-20 13:00:00,98.19,98.19,98.07,98.09,1900.0,98.19,98.19,98.07,98.09,1900.0
2012-09-20 13:05:00,98.14,98.27,98.14,98.22,1400.0,98.14,98.27,98.14,98.22,1400.0
2012-09-20 13:10:00,98.23,98.34,98.23,98.28,1900.0,98.23,98.34,98.23,98.28,1900.0
2012-09-20 13:15:00,98.38,98.38,98.27,98.31,2000.0,98.38,98.38,98.27,98.31,2000.0
2012-09-20 13:20:00,98.29,98.33,98.27,98.3,1100.0,98.29,98.33,98.27,98.3,1100.0
2012-09-20 13:25:00,98.32,98.33,98.26,98.33,2200.0,98.32,98.33,98.26,98.33,2200.0
2012-09-20 13:30:00,98.37,98.4,98.32,98.37,2400.0,98.37,98.4,98.32,98.37,2400.0
2012-09-20 13:35:00,98.37,98.49,98.37,98.39,3100.0,98.37,98.49,98.37,98.39,3100.0
2012-09-20 13:40:00,98.39,98.39,98.3,98.3,2200.0,98.39,98.39,98.3,98.3,2200.0
2012-09-20 13:45:00,98.35,98.35,98.26,98.29,2600.0,98.35,98.35,98.26,98.29,2600.0
2012-09-20 13:50:00,98.32,98.36,98.14,98.14,3700.0,98.32,98.36,98.14,98.14,3700.0
2012-09-20 13:55:00,98.19,98.26,98.13,98.2,3600.0,98.19,98.26,98.13,98.2,3600.0
2012-09-20 14:00:00,98.18,98.18,98.12,98.16,3100.0,98.18,98.18,98.12,98.16,3100.0
2012-09-20 14:05:00,98.16,98.16,98.13,98.13,1300.0,98.16,98.16,98.13,98.13,1300.0
2012-09-20 14:10:00,98.12,98.16,98.08,98.08,1600.0,98.12,98.16,98.08,98.08,1600.0
2012-09-20 14:15:00,98.13,98.18,98.1,98.11,4700.0,98.13,98.18,98.1,98.11,4700.0
2012-09-20 14:20:00,98.12,98.2,98.1,98.17,5100.0,98.12,98.2,98.1,98.17,5100.0
2012-09-20 14:25:00,98.18,98.3,98.17,98.26,2700.0,98.18,98.3,98.17,98.26,2700.0
2012-09-20 14:30:00,98.24,98.34,98.19,98.34,3100.0,98.24,98.34,98.19,98.34,3100.0
2012-09-20 14:35:00,98.38,98.38,98.24,98.28,2200.0,98.38,98.38,98.24,98.28,2200.0
2012-09-20 14:40:00,98.24,98.31,98.24,98.28,2400.0,98.24,98.31,98.24,98.28,2400.0
2012-09-20 14:45:00,98.27,98.28,98.2,98.2,2500.0,98.27,98.28,98.2,98.2,2500.0
2012-09-20 14:50:00,98.21,98.33,98.12,98.24,11800.0,98.21,98.33,98.12,98.24,11800.0
2012-09-20 14:55:00,98.24,98.38,98.23,98.32,5400.0,98.24,98.38,98.23,98.32,5400.0
2012-09-20 15:00:00,98.33,98.33,98.21,98.27,2300.0,98.33,98.33,98.21,98.27,2300.0
2012-09-20 15:05:00,98.27,98.31,98.27,98.28,3400.0,98.27,98.31,98.27,98.28,3400.0
2012-09-20 15:10:00,98.28,98.32,98.15,98.31,5800.0,98.28,98.32,98.15,98.31,5800.0
2012-09-20 15:15:00,98.31,98.31,98.26,98.28,2500.0,98.31,98.31,98.26,98.28,2500.0
2012-09-20 15:20:00,98.32,98.38,98.28,98.3,6800.0,98.32,98.38,98.28,98.3,6800.0
2012-09-20 15:25:00,98.31,98.31,98.16,98.16,10300.0,98.31,98.31,98.16,98.16,10300.0
2012-09-20 15:30:00,98.23,98.32,98.21,98.23,4500.0,98.23,98.32,98.21,98.23,4500.0
2012-09-20 15:35:00,98.23,98.31,98.23,98.26,6200.0,98.23,98.31,98.23,98.26,6200.0
2012-09-20 15:40:00,98.25,98.4,98.18,98.39,15100.0,98.25,98.4,98.18,98.39,15100.0
2012-09-20 15:45:00,98.4,98.47,98.26,98.4,16100.0,98.4,98.47,98.26,98.4,16100.0
2012-09-20 15:50:00,98.45,98.51,98.39,98.47,17700.0,98.45,98.51,98.39,98.47,17700.0
2012-09-20 15:55:00,98.46,98.52,98.41,98.5,15500.0,98.46,98.52,98.41,98.5,15500.0
2012-09-21 09:30:00,98.38,99.08,97.9,98.32,13000.0,98.38,99.08,97.9,98.32,13000.0
2012-09-21 09:35:00,98.31,98.55,98.3,98.41,4200.0,98.31,98.55,98.3,98.41,4200.0
2012-09-21 09:40:00,98.41,98.52,98.0,98.0,14200.0,98.41,98.52,98.0,98.0,14200.0
2012-09-21 09:45:00,98.06,98.06,97.58,97.92,13500.0,98.06,98.06,97.58,97.92,13500.0
2012-09-21 09:50:00,97.94,98.03,97.88,97.89,5400.0,97.94,98.03,97.88,97.89,5400.0
2012-09-21 09:55:00,97.88,97.9,97.77,97.82,2500.0,97.88,97.9,97.77,97.82,2500.0
2012-09-21 10:00:00,97.82,97.85,97.54,97.54,7000.0,97.82,97.85,97.54,97.54,7000.0
2012-09-21 10:05:00,97.57,97.79,97.57,97.79,4200.0,97.57,97.79,97.57,97.79,4200.0
2012-09-21 10:10:00,97.79,97.87,97.79,97.84,4500.0,97.79,97.87,97.79,97.84,4500.0
2012-09-21 10:15:00,97.8,97.97,97.8,97.97,4500.0,97.8,97.97,97.8,97.97,4500.0
2012-09-21 10:20:00,97.93,97.97,97.88,97.88,3000.0,97.93,97.97,97.88,97.88,3000.0
2012-09-21 10:25:00,97.94,97.94,97.84,97.89,9200.0,97.94,97.94,97.84,97.89,9200.0
2012-09-21 10:30:00,97.89,97.94,97.84,97.89,2700.0,97.89,97.94,97.84,97.89,2700.0
2012-09-21 10:35:00,97.9,98.14,97.88,98.02,8100.0,97.9,98.14,97.88,98.02,8100.0
2012-09-21 10:40:00,98.08,98.08,97.94,98.02,900.0,98.08,98.08,97.94,98.02,900.0
2012-09-21 10:45:00,98.0,98.05,98.0,98.05,1300.0,98.0,98.05,98.0,98.05,1300.0
2012-09-21 10:50:00,98.03,98.05,97.95,98.05,1700.0,98.03,98.05,97.95,98.05,1700.0
2012-09-21 10:55:00,98.02,98.08,97.87,97.87,3200.0,98.02,98.08,97.87,97.87,3200.0
2012-09-21 11:00:00,97.91,97.95,97.84,97.91,5100.0,97.91,97.95,97.84,97.91,5100.0
2012-09-21 11:05:00,97.96,97.96,97.88,97.91,1200.0,97.96,97.96,97.88,97.91,1200.0
2012-09-21 11:10:00,97.88,98.01,97.88,98.01,2300.0,97.88,98.01,97.88,98.01,2300.0
2012-09-21 11:15:00,98.01,98.05,97.95,97.99,1700.0,98.01,98.05,97.95,97.99,1700.0
2012-09-21 11:20:00,97.99,97.99,97.79,97.83,4100.0,97.99,97.99,97.79,97.83,4100.0
2012-09-21 11:25:00,97.83,97.89,97.71,97.77,4200.0,97.83,97.89,97.71,97.77,4200.0
2012-09-21 11:30:00,97.77,97.77,97.68,97.68,3400.0,97.77,97.77,97.68,97.68,3400.0
2012-09-21 11:35:00,97.72,97.72,97.67,97.72,3300.0,97.72,97.72,97.67,97.72,3300.0
2012-09-21 11:40:00,97.7,97.77,97.7,97.77,2300.0,97.7,97.77,97.7,97.77,2300.0
2012-09-21 11:45:00,97.77,98.01,97.75,98.01,3600.0,97.77,98.01,97.75,98.01,3600.0
2012-09-21 11:50:00,98.01,98.01,97.96,97.98,800.0,98.01,98.01,97.96,97.98,800.0
2012-09-21 11:55:00,97.98,97.98,97.91,97.94,1900.0,97.98,97.98,97.91,97.94,1900.0
2012-09-21 12:00:00,97.95,98.02,97.95,98.02,1400.0,97.95,98.02,97.95,98.02,1400.0
2012-09-21 12:05:00,97.98,97.98,97.92,97.94,1900.0,97.98,97.98,97.92,97.94,1900.0
2012-09-21 12:10:00,97.96,97.96,97.86,97.86,2500.0,97.96,97.96,97.86,97.86,2500.0
2012-09-21 12:15:00,97.82,97.82,97.65,97.65,2500.0,97.82,97.82,97.65,97.65,2500.0
2012-09-21 12:20:00,97.65,97.65,97.55,97.61,2500.0,97.65,97.65,97.55,97.61,2500.0
2012-09-21 12:25:00,97.65,97.65,97.52,97.56,1900.0,97.65,97.65,97.52,97.56,1900.0
2012-09-21 12:30:00,97.56,97.63,97.53,97.63,2900.0,97.56,97.63,97.53,97.63,2900.0
2012-09-21 12:35:00,97.65,97.66,97.56,97.6,700.0,97.65,97.66,97.56,97.6,700.0
2012-09-21 12:40:00,97.54,97.66,97.54,97.66,2100.0,97.54,97.66,97.54,97.66,2100.0
2012-09-21 12:45:00,97.58,97.66,97.56,97.66,4600.0,97.58,97.66,97.56,97.66,4600.0
2012-09-21 12:50:00,97.66,97.83,97.66,97.78,4100.0,97.66,97.83,97.66,97.78,4100.0
2012-09-21 12:55:00,97.78,97.78,97.62,97.66,1600.0,97.78,97.78,97.62,97.66,1600.0
2012-09-21 13:00:00,97.66,97.66,97.55,97.56,4500.0,97.66,97.66,97.55,97.56,4500.0
2012-09-21 13:05:00,97.55,97.62,97.51,97.53,3800.0,97.55,97.62,97.51,97.53,3800.0
2012-09-21 13:10:00,97.56,97.56,97.5,97.54,2500.0,97.56,97.56,97.5,97.54,2500.0
2012-09-21 13:15:00,97.5,97.54,97.39,97.45,3300.0,97.5,97.54,97.39,97.45,3300.0
2012-09-21 13:20:00,97.38,97.38,97.3,97.31,4700.0,97.38,97.38,97.3,97.31,4700.0
2012-09-21 13:25:00,97.39,97.39,97.3,97.35,1800.0,97.39,97.39,97.3,97.35,1800.0
2012-09-21 13:30:00,97.38,97.4,97.3,97.31,1000.0,97.38,97.4,97.3,97.31,1000.0
2012-09-21 13:35:00,97.3,97.42,97.3,97.42,17900.0,97.3,97.42,97.3,97.42,17900.0
2012-09-21 13:40:00,97.37,97.5,97.37,97.48,1100.0,97.37,97.5,97.37,97.48,1100.0
2012-09-21 13:45:00,97.51,97.53,97.41,97.42,1900.0,97.51,97.53,97.41,97.42,1900.0
2012-09-21 13:50:00,97.38,97.44,97.38,97.39,1700.0,97.38,97.44,97.38,97.39,1700.0
2012-09-21 13:55:00,97.39,97.5,97.35,97.5,1500.0,97.39,97.5,97.35,97.5,1500.0
2012-09-21 14:00:00,97.53,97.55,97.47,97.53,1400.0,97.53,97.55,97.47,97.53,1400.0
2012-09-21 14:05:00,97.58,97.6,97.45,97.45,1100.0,97.58,97.6,97.45,97.45,1100.0
2012-09-21 14:10:00,97.47,97.55,97.45,97.46,3200.0,97.47,97.55,97.45,97.46,3200.0
2012-09-21 14:15:00,97.44,97.48,97.37,97.47,4400.0,97.44,97.48,97.37,97.47,4400.0
2012-09-21 14:20:00,97.46,97.46,97.34,97.34,3600.0,97.46,97.46,97.34,97.34,3600.0
2012-09-21 14:25:00,97.34,97.35,97.24,97.35,2500.0,97.34,97.35,97.24,97.35,2500.0
2012-09-21 14:30:00,97.35,97.35,97.3,97.3,2100.0,97.35,97.35,97.3,97.3,2100.0
2012-09-21 14:35:00,97.33,97.35,97.27,97.34,2100.0,97.33,97.35,97.27,97.34,2100.0
2012-09-21 14:40:00,97.35,97.35,97.3,97.34,2600.0,97.35,97.35,97.3,97.34,2600.0
2012-09-21 14:45:00,97.34,97.4,97.27,97.4,3100.0,97.34,97.4,97.27,97.4,3100.0
2012-09-21 14:50:00,97.4,97.4,97.26,97.3,1500.0,97.4,97.4,97.26,97.3,1500.0
2012-09-21 14:55:00,97.33,97.37,97.3,97.31,4000.0,97.33,97.37,97.3,97.31,4000.0
2012-09-21 15:00:00,97.31,97.38,97.25,97.35,4000.0,97.31,97.38,97.25,97.35,4000.0
2012-09-21 15:05:00,97.35,97.38,97.3,97.31,3400.0,97.35,97.38,97.3,97.31,3400.0
2012-09-21 15:10:00,97.28,97.35,97.26,97.35,4500.0,97.28,97.35,97.26,97.35,4500.0
2012-09-21 15:15:00,97.39,97.4,97.3,97.4,3100.0,97.39,97.4,97.3,97.4,3100.0
2012-09-21 15:20:00,97.41,97.54,97.41,97.54,5400.0,97.41,97.54,97.41,97.54,5400.0
2012-09-21 15:25:00,97.54,97.64,97.49,97.56,16400.0,97.54,97.64,97.49,97.56,16400.0
2012-09-21 15:30:00,97.58,97.68,97.54,97.68,4900.0,97.58,97.68,97.54,97.68,4900.0
2012-09-21 15:35:00,97.69,97.72,97.63,97.64,12600.0,97.69,97.72,97.63,97.64,12600.0
2012-09-21 15:40:00,97.66,97.71,97.63,97.63,9200.0,97.66,97.71,97.63,97.63,9200.0
2012-09-21 15:45:00,97.65,97.88,97.6,97.85,30800.0,97.65,97.88,97.6,97.85,30800.0
2012-09-21 15:50:00,97.85,98.04,97.83,97.87,48200.0,97.85,98.04,97.83,97.87,48200.0
2012-09-21 15:55:00,97.88,98.0,97.84,97.91,37800.0,97.88,98.0,97.84,97.91,37800.0
2012-09-24 09:30:00,97.46,97.76,97.15,97.76,12100.0,97.46,97.76,97.15,97.76,12100.0
2012-09-24 09:35:00,97.79,97.84,97.56,97.68,8600.0,97.79,97.84,97.56,97.68,8600.0
2012-09-24 09:40:00,97.68,97.79,97.65,97.72,2700.0,97.68,97.79,97.65,97.72,2700.0
2012-09-24 09:45:00,97.62,97.85,97.59,97.82,3800.0,97.62,97.85,97.59,97.82,3800.0
2012-09-24 09:50:00,97.78,97.89,97.77,97.83,1500.0,97.78,97.89,97.77,97.83,1500.0
2012-09-24 09:55:00,97.85,97.9,97.69,97.81,1600.0,97.85,97.9,97.69,97.81,1600.0
2012-09-24 10:00:00,97.77,97.92,97.77,97.84,2700.0,97.77,97.92,97.77,97.84,2700.0
2012-09-24 10:05:00,97.9,98.08,97.86,98.06,4100.0,97.9,98.08,97.86,98.06,4100.0
2012-09-24 10:10:00,98.03,98.04,97.85,97.86,2100.0,98.03,98.04,97.85,97.86,2100.0
2012-09-24 10:15:00,97.84,97.9,97.75,97.89,4200.0,97.84,97.9,97.75,97.89,4200.0
2012-09-24 10:20:00,97.9,97.95,97.87,97.87,1700.0,97.9,97.95,97.87,97.87,1700.0
2012-09-24 10:25:00,97.87,98.21,97.84,98.21,4800.0,97.87,98.21,97.84,98.21,4800.0
2012-09-24 10:30:00,98.21,98.33,98.03,98.13,3900.0,98.21,98.33,98.03,98.13,3900.0
2012-09-24 10:35:00,98.06,98.2,98.06,98.14,5000.0,98.06,98.2,98.06,98.14,5000.0
2012-09-24 10:40:00,98.14,98.21,98.14,98.2,4800.0,98.14,98.21,98.14,98.2,4800.0
2012-09-24 10:45:00,98.24,98.26,98.18,98.22,2600.0,98.24,98.26,98.18,98.22,2600.0
2012-09-24 10:50:00,98.23,98.29,98.19,98.29,2100.0,98.23,98.29,98.19,98.29,2100.0
2012-09-24 10:55:00,98.29,98.45,98.29,98.42,3500.0,98.29,98.45,98.29,98.42,3500.0
2012-09-24 11:00:00,98.43,98.46,98.24,98.4,9900.0,98.43,98.46,98.24,98.4,9900.0
2012-09-24 11:05:00,98.41,98.41,98.33,98.33,3200.0,98.41,98.41,98.33,98.33,3200.0
2012-09-24 11:10:00,98.35,98.37,98.23,98.31,7900.0,98.35,98.37,98.23,98.31,7900.0
2012-09-24 11:15:00,98.31,98.38,98.31,98.31,3000.0,98.31,98.38,98.31,98.31,3000.0
2012-09-24 11:20:00,98.36,98.47,98.35,98.38,6800.0,98.36,98.47,98.35,98.38,6800.0
2012-09-24 11:25:00,98.4,98.41,98.32,98.37,4400.0,98.4,98.41,98.32,98.37,4400.0
2012-09-24 11:30:00,98.36,98.41,98.35,98.37,2000.0,98.36,98.41,98.35,98.37,2000.0
2012-09-24 11:35:00,98.39,98.39,98.31,98.32,3200.0,98.39,98.39,98.31,98.32,3200.0
2012-09-24 11:40:00,98.31,98.35,98.27,98.33,6500.0,98.31,98.35,98.27,98.33,6500.0
2012-09-24 11:45:00,98.34,98.35,98.29,98.32,2000.0,98.34,98.35,98.29,98.32,2000.0
2012-09-24 11:50:00,98.3,98.44,98.3,98.42,5900.0,98.3,98.44,98.3,98.42,5900.0
2012-09-24 11:55:00,98.36,98.45,98.35,98.45,1600.0,98.36,98.45,98.35,98.45,1600.0
2012-09-24 12:00:00,98.43,98.44,98.34,98.34,1600.0,98.43,98.44,98.34,98.34,1600.0
2012-09-24 12:05:00,98.39,98.62,98.36,98.58,13300.0,98.39,98.62,98.36,98.58,13300.0
2012-09-24 12:10:00,98.57,98.63,98.56,98.59,4400.0,98.57,98.63,98.56,98.59,4400.0
2012-09-24 12:15:00,98.55,98.65,98.55,98.63,3400.0,98.55,98.65,98.55,98.63,3400.0
2012-09-24 12:20:00,98.61,98.61,98.43,98.43,3400.0,98.61,98.61,98.43,98.43,3400.0
2012-09-24 12:25:00,98.41,98.53,98.4,98.53,5200.0,98.41,98.53,98.4,98.53,5200.0
2012-09-24 12:30:00,98.53,98.53,98.42,98.48,3300.0,98.53,98.53,98.42,98.48,3300.0
2012-09-24 12:35:00,98.44,98.47,98.34,98.34,2500.0,98.44,98.47,98.34,98.34,2500.0
2012-09-24 12:40:00,98.37,98.48,98.37,98.48,5600.0,98.37,98.48,98.37,98.48,5600.0
2012-09-24 12:45:00,98.48,98.52,98.48,98.5,2400.0,98.48,98.52,98.48,98.5,2400.0
2012-09-24 12:50:00,98.5,98.6,98.47,98.57,4800.0,98.5,98.6,98.47,98.57,4800.0
2012-09-24 12:55:00,98.57,98.57,98.44,98.48,2900.0,98.57,98.57,98.44,98.48,2900.0
2012-09-24 13:00:00,98.49,98.55,98.43,98.49,4700.0,98.49,98.55,98.43,98.49,4700.0
2012-09-24 13:05:00,98.46,98.52,98.46,98.52,2500.0,98.46,98.52,98.46,98.52,2500.0
2012-09-24 13:10:00,98.51,98.6,98.51,98.57,3700.0,98.51,98.6,98.51,98.57,3700.0
2012-09-24 13:15:00,98.52,98.52,98.43,98.43,1200.0,98.52,98.52,98.43,98.43,1200.0
2012-09-24 13:20:00,98.38,98.38,98.31,98.32,1700.0,98.38,98.38,98.31,98.32,1700.0
2012-09-24 13:25:00,98.31,98.38,98.29,98.3,5200.0,98.31,98.38,98.29,98.3,5200.0
2012-09-24 13:30:00,98.22,98.3,98.13,98.28,7200.0,98.22,98.3,98.13,98.28,7200.0
2012-09-24 13:35:00,98.32,98.32,98.26,98.31,1700.0,98.32,98.32,98.26,98.31,1700.0
2012-09-24 13:40:00,98.31,98.49,98.3,98.49,10600.0,98.31,98.49,98.3,98.49,10600.0
2012-09-24 13:45:00,98.45,98.47,98.31,98.35,12400.0,98.45,98.47,98.31,98.35,12400.0
2012-09-24 13:50:00,98.31,98.46,98.28,98.33,9200.0,98.31,98.46,98.28,98.33,9200.0
2012-09-24 13:55:00,98.34,98.54,98.34,98.48,14200.0,98.34,98.54,98.34,98.48,14200.0
2012-09-24 14:00:00,98.48,98.48,98.32,98.37,4200.0,98.48,98.48,98.32,98.37,4200.0
2012-09-24 14:05:00,98.39,98.46,98.38,98.44,4800.0,98.39,98.46,98.38,98.44,4800.0
2012-09-24 14:10:00,98.37,98.46,98.37,98.44,4700.0,98.37,98.46,98.37,98.44,4700.0
2012-09-24 14:15:00,98.41,98.46,98.35,98.46,6100.0,98.41,98.46,98.35,98.46,6100.0
2012-09-24 14:20:00,98.46,98.61,98.42,98.53,13600.0,98.46,98.61,98.42,98.53,13600.0
2012-09-24 14:25:00,98.49,98.61,98.49,98.61,2400.0,98.49,98.61,98.49,98.61,2400.0
2012-09-24 14:30:00,98.57,98.57,98.45,98.45,1700.0,98.57,98.57,98.45,98.45,1700.0
2012-09-24 14:35:00,98.42,98.61,98.42,98.56,4300.0,98.42,98.61,98.42,98.56,4300.0
2012-09-24 14:40:00,98.55,98.68,98.54,98.62,10400.0,98.55,98.68,98.54,98.62,10400.0
2012-09-24 14:45:00,98.6,98.67,98.56,98.56,3100.0,98.6,98.67,98.56,98.56,3100.0
2012-09-24 14:50:00,98.61,98.81,98.59,98.7,7200.0,98.61,98.81,98.59,98.7,7200.0
2012-09-24 14:55:00,98.71,98.86,98.69,98.7,13400.0,98.71,98.86,98.69,98.7,13400.0
2012-09-24 15:00:00,98.72,98.81,98.53,98.6,25300.0,98.72,98.81,98.53,98.6,25300.0
2012-09-24 15:05:00,98.6,98.75,98.54,98.75,24000.0,98.6,98.75,98.54,98.75,24000.0
2012-09-24 15:10:00,98.73,98.74,98.58,98.65,7100.0,98.73,98.74,98.58,98.65,7100.0
2012-09-24 15:15:00,98.68,98.81,98.68,98.7,11400.0,98.68,98.81,98.68,98.7,11400.0
2012-09-24 15:20:00,98.67,98.78,98.64,98.68,9800.0,98.67,98.78,98.64,98.68,9800.0
2012-09-24 15:25:00,98.68,98.75,98.64,98.65,9100.0,98.68,98.75,98.64,98.65,9100.0
2012-09-24 15:30:00,98.65,98.7,98.57,98.61,21400.0,98.65,98.7,98.57,98.61,21400.0
2012-09-24 15:35:00,98.58,98.69,98.5,98.5,21000.0,98.58,98.69,98.5,98.5,21000.0
2012-09-24 15:40:00,98.52,98.53,98.35,98.49,11100.0,98.52,98.53,98.35,98.49,11100.0
2012-09-24 15:45:00,98.5,98.55,98.44,98.45,6200.0,98.5,98.55,98.44,98.45,6200.0
2012-09-24 15:50:00,98.44,98.49,98.32,98.45,6800.0,98.44,98.49,98.32,98.45,6800.0
2012-09-24 15:55:00,98.45,98.52,98.43,98.52,10100.0,98.45,98.52,98.43,98.52,10100.0
2012-09-25 09:30:00,98.7,99.37,98.44,98.94,28400.0,98.7,99.37,98.44,98.94,28400.0
2012-09-25 09:35:00,98.98,99.0,98.71,98.87,15500.0,98.98,99.0,98.71,98.87,15500.0
2012-09-25 09:40:00,98.88,98.95,98.6,98.75,11000.0,98.88,98.95,98.6,98.75,11000.0
2012-09-25 09:45:00,98.75,98.75,98.51,98.63,15400.0,98.75,98.75,98.51,98.63,15400.0
2012-09-25 09:50:00,98.6,98.98,98.6,98.97,10900.0,98.6,98.98,98.6,98.97,10900.0
2012-09-25 09:55:00,98.85,98.98,98.84,98.87,3800.0,98.85,98.98,98.84,98.87,3800.0
2012-09-25 10:00:00,98.93,99.0,98.74,98.74,24900.0,98.93,99.0,98.74,98.74,24900.0
2012-09-25 10:05:00,98.76,98.97,98.75,98.9,7300.0,98.76,98.97,98.75,98.9,7300.0
2012-09-25 10:10:00,98.9,98.95,98.85,98.92,3600.0,98.9,98.95,98.85,98.92,3600.0
2012-09-25 10:15:00,98.87,98.99,98.81,98.81,4200.0,98.87,98.99,98.81,98.81,4200.0
2012-09-25 10:20:00,98.81,98.82,98.71,98.79,8100.0,98.81,98.82,98.71,98.79,8100.0
2012-09-25 10:25:00,98.73,98.8,98.64,98.67,5900.0,98.73,98.8,98.64,98.67,5900.0
2012-09-25 10:30:00,98.7,98.77,98.68,98.7,20100.0,98.7,98.77,98.68,98.7,20100.0
2012-09-25 10:35:00,98.68,98.7,98.59,98.59,12600.0,98.68,98.7,98.59,98.59,12600.0
2012-09-25 10:40:00,98.66,98.66,98.59,98.64,1000.0,98.66,98.66,98.59,98.64,1000.0
2012-09-25 10:45:00,98.63,98.66,98.47,98.62,12500.0,98.63,98.66,98.47,98.62,12500.0
2012-09-25 10:50:00,98.66,98.91,98.62,98.91,5400.0,98.66,98.91,98.62,98.91,5400.0
2012-09-25 10:55:00,98.91,98.92,98.84,98.85,3200.0,98.91,98.92,98.84,98.85,3200.0
2012-09-25 11:00:00,98.87,99.15,98.87,99.14,6700.0,98.87,99.15,98.87,99.14,6700.0
2012-09-25 11:05:00,99.15,99.29,99.11,99.27,5000.0,99.15,99.29,99.11,99.27,5000.0
2012-09-25 11:10:00,99.28,99.31,99.27,99.28,1900.0,99.28,99.31,99.27,99.28,1900.0
2012-09-25 11:15:00,99.28,99.38,99.25,99.38,4600.0,99.28,99.38,99.25,99.38,4600.0
2012-09-25 11:20:00,99.35,99.35,99.15,99.26,5600.0,99.35,99.35,99.15,99.26,5600.0
2012-09-25 11:25:00,99.23,99.26,99.12,99.12,1000.0,99.23,99.26,99.12,99.12,1000.0
2012-09-25 11:30:00,99.11,99.17,99.08,99.1,2700.0,99.11,99.17,99.08,99.1,2700.0
2012-09-25 11:35:00,99.11,99.13,99.08,99.11,2200.0,99.11,99.13,99.08,99.11,2200.0
2012-09-25 11:40:00,99.12,99.19,99.09,99.09,7700.0,99.12,99.19,99.09,99.09,7700.0
2012-09-25 11:45:00,99.09,99.09,98.89,98.89,10800.0,99.09,99.09,98.89,98.89,10800.0
2012-09-25 11:50:00,98.88,98.89,98.86,98.86,1600.0,98.88,98.89,98.86,98.86,1600.0
2012-09-25 11:55:00,98.89,98.89,98.78,98.89,11300.0,98.89,98.89,98.78,98.89,11300.0
2012-09-25 12:00:00,98.87,98.92,98.83,98.83,5200.0,98.87,98.92,98.83,98.83,5200.0
2012-09-25 12:05:00,98.84,98.89,98.84,98.89,2200.0,98.84,98.89,98.84,98.89,2200.0
2012-09-25 12:10:00,98.92,98.99,98.89,98.99,2000.0,98.92,98.99,98.89,98.99,2000.0
2012-09-25 12:15:00,98.9,98.91,98.81,98.85,1200.0,98.9,98.91,98.81,98.85,1200.0
2012-09-25 12:20:00,98.83,98.86,98.57,98.57,24500.0,98.83,98.86,98.57,98.57,24500.0
2012-09-25 12:25:00,98.59,98.64,98.51,98.57,3900.0,98.59,98.64,98.51,98.57,3900.0
2012-09-25 12:30:00,98.51,98.67,98.48,98.64,3400.0,98.51,98.67,98.48,98.64,3400.0
2012-09-25 12:35:00,98.66,98.67,98.5,98.53,8500.0,98.66,98.67,98.5,98.53,8500.0
2012-09-25 12:40:00,98.5,98.55,98.49,98.51,3400.0,98.5,98.55,98.49,98.51,3400.0
2012-09-25 12:45:00,98.5,98.54,98.45,98.54,8900.0,98.5,98.54,98.45,98.54,8900.0
2012-09-25 12:50:00,98.5,98.54,98.44,98.5,3600.0,98.5,98.54,98.44,98.5,3600.0
2012-09-25 12:55:00,98.51,98.55,98.46,98.55,2600.0,98.51,98.55,98.46,98.55,2600.0
2012-09-25 13:00:00,98.57,98.57,98.37,98.37,3300.0,98.57,98.57,98.37,98.37,3300.0
2012-09-25 13:05:00,98.42,98.5,98.41,98.5,2300.0,98.42,98.5,98.41,98.5,2300.0
2012-09-25 13:10:00,98.5,98.68,98.44,98.63,5000.0,98.5,98.68,98.44,98.63,5000.0
2012-09-25 13:15:00,98.64,98.66,98.59,98.63,2400.0,98.64,98.66,98.59,98.63,2400.0
2012-09-25 13:20:00,98.65,98.69,98.6,98.69,2900.0,98.65,98.69,98.6,98.69,2900.0
2012-09-25 13:25:00,98.68,98.68,98.64,98.64,1600.0,98.68,98.68,98.64,98.64,1600.0
2012-09-25 13:30:00,98.65,98.78,98.62,98.78,4200.0,98.65,98.78,98.62,98.78,4200.0
2012-09-25 13:35:00,98.78,98.81,98.73,98.77,5700.0,98.78,98.81,98.73,98.77,5700.0
2012-09-25 13:40:00,98.76,98.78,98.65,98.7,3200.0,98.76,98.78,98.65,98.7,3200.0
2012-09-25 13:45:00,98.65,98.67,98.63,98.67,1100.0,98.65,98.67,98.63,98.67,1100.0
2012-09-25 13:50:00,98.58,98.68,98.58,98.65,3500.0,98.58,98.68,98.58,98.65,3500.0
2012-09-25 13:55:00,98.66,98.86,98.65,98.78,21000.0,98.66,98.86,98.65,98.78,21000.0
2012-09-25 14:00:00,98.75,98.81,98.7,98.76,10100.0,98.75,98.81,98.7,98.76,10100.0
2012-09-25 14:05:00,98.72,98.72,98.6,98.65,10200.0,98.72,98.72,98.6,98.65,10200.0
2012-09-25 14:10:00,98.65,98.69,98.64,98.67,2300.0,98.65,98.69,98.64,98.67,2300.0
2012-09-25 14:15:00,98.65,98.67,98.6,98.61,7500.0,98.65,98.67,98.6,98.61,7500.0
2012-09-25 14:20:00,98.57,98.57,98.46,98.47,4900.0,98.57,98.57,98.46,98.47,4900.0
2012-09-25 14:25:00,98.47,98.48,98.33,98.36,5700.0,98.47,98.48,98.33,98.36,5700.0
2012-09-25 14:30:00,98.33,98.38,98.21,98.28,3200.0,98.33,98.38,98.21,98.28,3200.0
2012-09-25 14:35:00,98.35,98.45,98.31,98.45,4000.0,98.35,98.45,98.31,98.45,4000.0
2012-09-25 14:40:00,98.4,98.44,98.4,98.43,1600.0,98.4,98.44,98.4,98.43,1600.0
2012-09-25 14:45:00,98.41,98.43,98.26,98.34,15000.0,98.41,98.43,98.26,98.34,15000.0
2012-09-25 14:50:00,98.36,98.36,98.26,98.34,4300.0,98.36,98.36,98.26,98.34,4300.0
2012-09-25 14:55:00,98.33,98.34,98.14,98.17,4400.0,98.33,98.34,98.14,98.17,4400.0
2012-09-25 15:00:00,98.1,98.22,98.05,98.12,6400.0,98.1,98.22,98.05,98.12,6400.0
2012-09-25 15:05:00,98.12,98.15,98.05,98.07,4900.0,98.12,98.15,98.05,98.07,4900.0
2012-09-25 15:10:00,98.03,98.04,97.54,97.61,45400.0,98.03,98.04,97.54,97.61,45400.0
2012-09-25 15:15:00,97.53,97.73,97.45,97.54,8200.0,97.53,97.73,97.45,97.54,8200.0
2012-09-25 15:20:00,97.53,97.83,97.46,97.79,6400.0,97.53,97.83,97.46,97.79,6400.0
2012-09-25 15:25:00,97.77,97.77,97.61,97.61,1600.0,97.77,97.77,97.61,97.61,1600.0
2012-09-25 15:30:00,97.61,97.83,97.57,97.67,4800.0,97.61,97.83,97.57,97.67,4800.0
2012-09-25 15:35:00,97.67,97.7,97.45,97.53,7700.0,97.67,97.7,97.45,97.53,7700.0
2012-09-25 15:40:00,97.48,97.56,97.45,97.52,6900.0,97.48,97.56,97.45,97.52,6900.0
2012-09-25 15:45:00,97.52,97.55,97.33,97.43,13200.0,97.52,97.55,97.33,97.43,13200.0
2012-09-25 15:50:00,97.43,97.43,97.15,97.23,33800.0,97.43,97.43,97.15,97.23,33800.0
2012-09-25 15:55:00,97.27,97.27,97.0,97.09,69400.0,97.27,97.27,97.0,97.09,69400.0
2012-09-26 09:30:00,96.5,97.37,96.5,97.35,9500.0,96.5,97.37,96.5,97.35,9500.0
2012-09-26 09:35:00,97.22,97.38,97.08,97.08,4600.0,97.22,97.38,97.08,97.08,4600.0
2012-09-26 09:40:00,97.14,97.14,96.32,96.45,11200.0,97.14,97.14,96.32,96.45,11200.0
2012-09-26 09:45:00,96.47,96.73,96.45,96.47,11300.0,96.47,96.73,96.45,96.47,11300.0
2012-09-26 09:50:00,96.51,96.65,96.42,96.43,6400.0,96.51,96.65,96.42,96.43,6400.0
2012-09-26 09:55:00,96.49,96.65,96.33,96.61,7500.0,96.49,96.65,96.33,96.61,7500.0
2012-09-26 10:00:00,96.58,96.63,95.54,96.24,35400.0,96.58,96.63,95.54,96.24,35400.0
2012-09-26 10:05:00,96.36,96.62,96.33,96.56,11300.0,96.36,96.62,96.33,96.56,11300.0
2012-09-26 10:10:00,96.59,96.65,96.43,96.45,3200.0,96.59,96.65,96.43,96.45,3200.0
2012-09-26 10:15:00,96.44,96.57,96.31,96.54,4800.0,96.44,96.57,96.31,96.54,4800.0
2012-09-26 10:20:00,96.53,96.53,96.34,96.36,2000.0,96.53,96.53,96.34,96.36,2000.0
2012-09-26 10:25:00,96.33,96.33,96.0,96.04,3900.0,96.33,96.33,96.0,96.04,3900.0
2012-09-26 10:30:00,95.99,96.27,95.92,96.11,6500.0,95.99,96.27,95.92,96.11,6500.0
2012-09-26 10:35:00,96.1,96.1,95.69,95.86,6600.0,96.1,96.1,95.69,95.86,6600.0
2012-09-26 10:40:00,95.82,95.92,95.73,95.82,6700.0,95.82,95.92,95.73,95.82,6700.0
2012-09-26 10:45:00,95.77,95.81,95.63,95.63,3500.0,95.77,95.81,95.63,95.63,3500.0
2012-09-26 10:50:00,95.69,95.86,95.69,95.8,5600.0,95.69,95.86,95.69,95.8,5600.0
2012-09-26 10:55:00,95.77,95.85,95.72,95.8,5000.0,95.77,95.85,95.72,95.8,5000.0
2012-09-26 11:00:00,95.75,95.92,95.43,95.57,10700.0,95.75,95.92,95.43,95.57,10700.0
2012-09-26 11:05:00,95.55,95.76,95.55,95.72,4000.0,95.55,95.76,95.55,95.72,4000.0
2012-09-26 11:10:00,95.78,95.78,95.58,95.76,6300.0,95.78,95.78,95.58,95.76,6300.0
2012-09-26 11:15:00,95.8,95.98,95.8,95.96,9700.0,95.8,95.98,95.8,95.96,9700.0
2012-09-26 11:20:00,95.99,96.12,95.89,96.09,10900.0,95.99,96.12,95.89,96.09,10900.0
2012-09-26 11:25:00,96.13,96.36,96.13,96.29,4400.0,96.13,96.36,96.13,96.29,4400.0
2012-09-26 11:30:00,96.28,96.28,96.2,96.24,2400.0,96.28,96.28,96.2,96.24,2400.0
2012-09-26 11:35:00,96.23,96.27,96.2,96.27,2100.0,96.23,96.27,96.2,96.27,2100.0
2012-09-26 11:40:00,96.25,96.56,96.25,96.56,16900.0,96.25,96.56,96.25,96.56,16900.0
2012-09-26 11:45:00,96.52,96.56,96.31,96.39,12000.0,96.52,96.56,96.31,96.39,12000.0
2012-09-26 11:50:00,96.34,96.35,96.27,96.28,1200.0,96.34,96.35,96.27,96.28,1200.0
2012-09-26 11:55:00,96.32,96.39,96.31,96.31,2000.0,96.32,96.39,96.31,96.31,2000.0
2012-09-26 12:00:00,96.31,96.45,96.31,96.39,1600.0,96.31,96.45,96.31,96.39,1600.0
2012-09-26 12:05:00,96.4,96.4,96.32,96.33,1100.0,96.4,96.4,96.32,96.33,1100.0
2012-09-26 12:10:00,96.33,96.33,96.2,96.23,6800.0,96.33,96.33,96.2,96.23,6800.0
2012-09-26 12:15:00,96.28,96.34,96.25,96.29,2500.0,96.28,96.34,96.25,96.29,2500.0
2012-09-26 12:20:00,96.29,96.29,96.22,96.26,2100.0,96.29,96.29,96.22,96.26,2100.0
2012-09-26 12:25:00,96.24,96.31,96.23,96.24,2400.0,96.24,96.31,96.23,96.24,2400.0
2012-09-26 12:30:00,96.24,96.24,96.18,96.22,2600.0,96.24,96.24,96.18,96.22,2600.0
2012-09-26 12:35:00,96.2,96.25,96.13,96.15,4400.0,96.2,96.25,96.13,96.15,4400.0
2012-09-26 12:40:00,96.14,96.17,96.04,96.04,1800.0,96.14,96.17,96.04,96.04,1800.0
2012-09-26 12:45:00,96.09,96.11,96.07,96.11,1100.0,96.09,96.11,96.07,96.11,1100.0
2012-09-26 12:50:00,96.08,96.19,96.05,96.19,4500.0,96.08,96.19,96.05,96.19,4500.0
2012-09-26 12:55:00,96.26,96.45,96.26,96.45,3800.0,96.26,96.45,96.26,96.45,3800.0
2012-09-26 13:00:00,96.44,96.47,96.39,96.4,1800.0,96.44,96.47,96.39,96.4,1800.0
2012-09-26 13:05:00,96.44,96.58,96.4,96.58,11000.0,96.44,96.58,96.4,96.58,11000.0
2012-09-26 13:10:00,96.52,96.58,96.43,96.44,5500.0,96.52,96.58,96.43,96.44,5500.0
2012-09-26 13:15:00,96.44,96.45,96.39,96.45,700.0,96.44,96.45,96.39,96.45,700.0
2012-09-26 13:20:00,96.46,96.5,96.38,96.5,6200.0,96.46,96.5,96.38,96.5,6200.0
2012-09-26 13:25:00,96.49,96.5,96.43,96.49,6900.0,96.49,96.5,96.43,96.49,6900.0
2012-09-26 13:30:00,96.5,96.5,96.43,96.43,4200.0,96.5,96.5,96.43,96.43,4200.0
2012-09-26 13:35:00,96.41,96.45,96.33,96.33,7400.0,96.41,96.45,96.33,96.33,7400.0
2012-09-26 13:40:00,96.34,97.0,96.25,96.93,42600.0,96.34,97.0,96.25,96.93,42600.0
2012-09-26 13:45:00,96.91,97.01,96.88,96.9,8500.0,96.91,97.01,96.88,96.9,8500.0
2012-09-26 13:50:00,96.85,96.97,96.85,96.85,1900.0,96.85,96.97,96.85,96.85,1900.0
2012-09-26 13:55:00,96.82,96.82,96.5,96.5,3000.0,96.82,96.82,96.5,96.5,3000.0
2012-09-26 14:00:00,96.54,96.95,96.52,96.8,10900.0,96.54,96.95,96.52,96.8,10900.0
2012-09-26 14:05:00,96.85,97.01,96.85,96.87,3500.0,96.85,97.01,96.85,96.87,3500.0
2012-09-26 14:10:00,96.87,96.99,96.87,96.96,4000.0,96.87,96.99,96.87,96.96,4000.0
2012-09-26 14:15:00,96.93,97.2,96.83,97.2,4800.0,96.93,97.2,96.83,97.2,4800.0
2012-09-26 14:20:00,97.16,97.22,97.01,97.22,5200.0,97.16,97.22,97.01,97.22,5200.0
2012-09-26 14:25:00,97.26,97.35,96.95,96.97,3600.0,97.26,97.35,96.95,96.97,3600.0
2012-09-26 14:30:00,96.92,96.98,96.76,96.91,6100.0,96.92,96.98,96.76,96.91,6100.0
2012-09-26 14:35:00,96.91,96.94,96.79,96.79,2200.0,96.91,96.94,96.79,96.79,2200.0
2012-09-26 14:40:00,96.76,96.76,96.58,96.62,12800.0,96.76,96.76,96.58,96.62,12800.0
2012-09-26 14:45:00,96.63,96.63,96.54,96.56,1000.0,96.63,96.63,96.54,96.56,1000.0
2012-09-26 14:50:00,96.55,96.62,96.46,96.52,5800.0,96.55,96.62,96.46,96.52,5800.0
2012-09-26 14:55:00,96.64,96.64,96.5,96.61,1800.0,96.64,96.64,96.5,96.61,1800.0
2012-09-26 15:00:00,96.57,96.61,96.55,96.59,2200.0,96.57,96.61,96.55,96.59,2200.0
2012-09-26 15:05:00,96.47,96.52,96.4,96.47,2200.0,96.47,96.52,96.4,96.47,2200.0
2012-09-26 15:10:00,96.43,96.45,96.35,96.38,1200.0,96.43,96.45,96.35,96.38,1200.0
2012-09-26 15:15:00,96.42,96.59,96.4,96.43,4300.0,96.42,96.59,96.4,96.43,4300.0
2012-09-26 15:20:00,96.49,96.57,96.4,96.43,2200.0,96.49,96.57,96.4,96.43,2200.0
2012-09-26 15:25:00,96.39,96.54,96.35,96.35,3800.0,96.39,96.54,96.35,96.35,3800.0
2012-09-26 15:30:00,96.41,96.48,96.36,96.41,3200.0,96.41,96.48,96.36,96.41,3200.0
2012-09-26 15:35:00,96.44,96.54,96.29,96.35,5500.0,96.44,96.54,96.29,96.35,5500.0
2012-09-26 15:40:00,96.37,96.59,96.37,96.52,9900.0,96.37,96.59,96.37,96.52,9900.0
2012-09-26 15:45:00,96.47,96.48,96.28,96.36,4800.0,96.47,96.48,96.28,96.36,4800.0
2012-09-26 15:50:00,96.32,96.65,96.31,96.54,14000.0,96.32,96.65,96.31,96.54,14000.0
2012-09-26 15:55:00,96.53,96.53,96.41,96.46,7100.0,96.53,96.53,96.41,96.46,7100.0
2012-09-27 09:30:00,97.2,97.33,96.74,96.83,3800.0,97.2,97.33,96.74,96.83,3800.0
2012-09-27 09:35:00,96.83,96.9,96.39,96.47,9500.0,96.83,96.9,96.39,96.47,9500.0
2012-09-27 09:40:00,96.41,96.42,96.23,96.27,7800.0,96.41,96.42,96.23,96.27,7800.0
2012-09-27 09:45:00,96.21,96.46,96.21,96.37,3400.0,96.21,96.46,96.21,96.37,3400.0
2012-09-27 09:50:00,96.43,96.57,96.36,96.47,15400.0,96.43,96.57,96.36,96.47,15400.0
2012-09-27 09:55:00,96.41,96.49,95.84,95.96,13200.0,96.41,96.49,95.84,95.96,13200.0
2012-09-27 10:00:00,96.05,96.11,95.83,95.85,3200.0,96.05,96.11,95.83,95.85,3200.0
2012-09-27 10:05:00,95.88,96.01,95.6,95.71,15500.0,95.88,96.01,95.6,95.71,15500.0
2012-09-27 10:10:00,95.72,96.02,95.64,96.02,3000.0,95.72,96.02,95.64,96.02,3000.0
2012-09-27 10:15:00,95.99,96.33,95.99,96.24,4800.0,95.99,96.33,95.99,96.24,4800.0
2012-09-27 10:20:00,96.27,96.49,96.27,96.43,6000.0,96.27,96.49,96.27,96.43,6000.0
2012-09-27 10:25:00,96.45,96.57,96.36,96.41,2400.0,96.45,96.57,96.36,96.41,2400.0
2012-09-27 10:30:00,96.38,96.38,96.13,96.23,5400.0,96.38,96.38,96.13,96.23,5400.0
2012-09-27 10:35:00,96.26,96.4,96.26,96.32,2000.0,96.26,96.4,96.26,96.32,2000.0
2012-09-27 10:40:00,96.4,96.42,96.33,96.42,1600.0,96.4,96.42,96.33,96.42,1600.0
2012-09-27 10:45:00,96.41,96.44,96.15,96.25,8200.0,96.41,96.44,96.15,96.25,8200.0
2012-09-27 10:50:00,96.22,96.23,96.11,96.17,2100.0,96.22,96.23,96.11,96.17,2100.0
2012-09-27 10:55:00,96.12,96.23,96.03,96.03,3100.0,96.12,96.23,96.03,96.03,3100.0
2012-09-27 11:00:00,96.03,96.13,96.03,96.13,1900.0,96.03,96.13,96.03,96.13,1900.0
2012-09-27 11:05:00,96.07,96.1,96.03,96.1,800.0,96.07,96.1,96.03,96.1,800.0
2012-09-27 11:10:00,96.04,96.05,95.97,95.97,3900.0,96.04,96.05,95.97,95.97,3900.0
2012-09-27 11:15:00,96.05,96.07,96.03,96.04,1000.0,96.05,96.07,96.03,96.04,1000.0
2012-09-27 11:20:00,96.0,96.04,95.78,95.96,20500.0,96.0,96.04,95.78,95.96,20500.0
2012-09-27 11:25:00,95.88,96.09,95.83,96.05,3000.0,95.88,96.09,95.83,96.05,3000.0
2012-09-27 11:30:00,96.1,96.17,96.1,96.17,1300.0,96.1,96.17,96.1,96.17,1300.0
2012-09-27 11:35:00,96.16,96.28,96.16,96.28,800.0,96.16,96.28,96.16,96.28,800.0
2012-09-27 11:40:00,96.28,96.35,96.27,96.33,1100.0,96.28,96.35,96.27,96.33,1100.0
2012-09-27 11:45:00,96.32,96.38,96.26,96.38,2100.0,96.32,96.38,96.26,96.38,2100.0
2012-09-27 11:50:00,96.38,96.47,96.34,96.46,2800.0,96.38,96.47,96.34,96.46,2800.0
2012-09-27 11:55:00,96.48,96.51,96.39,96.39,5800.0,96.48,96.51,96.39,96.39,5800.0
2012-09-27 12:00:00,96.43,96.46,96.37,96.46,2300.0,96.43,96.46,96.37,96.46,2300.0
2012-09-27 12:05:00,96.52,96.55,96.47,96.52,3500.0,96.52,96.55,96.47,96.52,3500.0
2012-09-27 12:10:00,96.54,96.55,96.43,96.48,7500.0,96.54,96.55,96.43,96.48,7500.0
2012-09-27 12:15:00,96.48,96.56,96.47,96.55,1600.0,96.48,96.56,96.47,96.55,1600.0
2012-09-27 12:20:00,96.52,96.6,96.44,96.52,5200.0,96.52,96.6,96.44,96.52,5200.0
2012-09-27 12:25:00,96.48,96.63,96.48,96.55,2600.0,96.48,96.63,96.48,96.55,2600.0
2012-09-27 12:30:00,96.58,96.66,96.57,96.58,4400.0,96.58,96.66,96.57,96.58,4400.0
2012-09-27 12:35:00,96.57,96.63,96.46,96.46,15300.0,96.57,96.63,96.46,96.46,15300.0
2012-09-27 12:40:00,96.49,96.49,96.27,96.35,11200.0,96.49,96.49,96.27,96.35,11200.0
2012-09-27 12:45:00,96.37,96.42,96.16,96.18,24800.0,96.37,96.42,96.16,96.18,24800.0
2012-09-27 12:50:00,96.2,96.2,96.16,96.16,800.0,96.2,96.2,96.16,96.16,800.0
2012-09-27 12:55:00,96.21,96.27,96.17,96.17,4200.0,96.21,96.27,96.17,96.17,4200.0
2012-09-27 13:00:00,96.23,96.23,96.15,96.2,900.0,96.23,96.23,96.15,96.2,900.0
2012-09-27 13:05:00,96.21,96.24,96.21,96.24,1400.0,96.21,96.24,96.21,96.24,1400.0
2012-09-27 13:10:00,96.22,96.27,96.21,96.27,2500.0,96.22,96.27,96.21,96.27,2500.0
2012-09-27 13:15:00,96.29,96.36,96.29,96.33,3100.0,96.29,96.36,96.29,96.33,3100.0
2012-09-27 13:20:00,96.36,96.42,96.36,96.36,1900.0,96.36,96.42,96.36,96.36,1900.0
2012-09-27 13:25:00,96.39,96.46,96.39,96.44,3600.0,96.39,96.46,96.39,96.44,3600.0
2012-09-27 13:30:00,96.45,96.55,96.44,96.53,1100.0,96.45,96.55,96.44,96.53,1100.0
2012-09-27 13:35:00,96.66,96.82,96.61,96.81,2900.0,96.66,96.82,96.61,96.81,2900.0
2012-09-27 13:40:00,96.84,96.96,96.83,96.84,3600.0,96.84,96.96,96.83,96.84,3600.0
2012-09-27 13:45:00,96.83,96.86,96.58,96.59,9200.0,96.83,96.86,96.58,96.59,9200.0
2012-09-27 13:50:00,96.54,96.64,96.52,96.64,4800.0,96.54,96.64,96.52,96.64,4800.0
2012-09-27 13:55:00,96.58,96.66,96.58,96.66,500.0,96.58,96.66,96.58,96.66,500.0
2012-09-27 14:00:00,96.69,96.8,96.69,96.7,1800.0,96.69,96.8,96.69,96.7,1800.0
2012-09-27 14:05:00,96.76,96.89,96.73,96.85,2300.0,96.76,96.89,96.73,96.85,2300.0
2012-09-27 14:10:00,96.86,96.99,96.82,96.99,2800.0,96.86,96.99,96.82,96.99,2800.0
2012-09-27 14:15:00,96.95,96.95,96.69,96.91,8900.0,96.95,96.95,96.69,96.91,8900.0
2012-09-27 14:20:00,96.89,96.94,96.89,96.94,500.0,96.89,96.94,96.89,96.94,500.0
2012-09-27 14:25:00,96.96,96.99,96.96,96.97,2700.0,96.96,96.99,96.96,96.97,2700.0
2012-09-27 14:30:00,96.97,96.97,96.97,96.97,300.0,96.97,96.97,96.97,96.97,300.0
2012-09-27 14:35:00,97.0,97.0,96.93,96.95,9600.0,97.0,97.0,96.93,96.95,9600.0
2012-09-27 14:40:00,96.89,96.91,96.84,96.84,1900.0,96.89,96.91,96.84,96.84,1900.0
2012-09-27 14:45:00,96.87,96.9,96.83,96.87,3600.0,96.87,96.9,96.83,96.87,3600.0
2012-09-27 14:50:00,96.88,96.9,96.76,96.8,6200.0,96.88,96.9,96.76,96.8,6200.0
2012-09-27 14:55:00,96.75,96.83,96.75,96.83,2500.0,96.75,96.83,96.75,96.83,2500.0
2012-09-27 15:00:00,96.8,96.95,96.8,96.91,7100.0,96.8,96.95,96.8,96.91,7100.0
2012-09-27 15:05:00,96.9,96.93,96.9,96.91,4000.0,96.9,96.93,96.9,96.91,4000.0
2012-09-27 15:10:00,96.91,96.93,96.87,96.87,7800.0,96.91,96.93,96.87,96.87,7800.0
2012-09-27 15:15:00,96.89,96.9,96.7,96.7,4300.0,96.89,96.9,96.7,96.7,4300.0
2012-09-27 15:20:00,96.68,96.79,96.66,96.76,8600.0,96.68,96.79,96.66,96.76,8600.0
2012-09-27 15:25:00,96.81,96.87,96.77,96.81,6400.0,96.81,96.87,96.77,96.81,6400.0
2012-09-27 15:30:00,96.81,96.87,96.76,96.86,4700.0,96.81,96.87,96.76,96.86,4700.0
2012-09-27 15:35:00,96.87,96.87,96.62,96.63,8300.0,96.87,96.87,96.62,96.63,8300.0
2012-09-27 15:40:00,96.6,96.74,96.58,96.68,7200.0,96.6,96.74,96.58,96.68,7200.0
2012-09-27 15:45:00,96.68,96.69,96.44,96.51,14900.0,96.68,96.69,96.44,96.51,14900.0
2012-09-27 15:50:00,96.55,96.62,96.48,96.57,9100.0,96.55,96.62,96.48,96.57,9100.0
2012-09-27 15:55:00,96.58,96.7,96.55,96.67,9800.0,96.58,96.7,96.55,96.67,9800.0
2012-09-28 09:30:00,96.38,96.7,96.04,96.04,3800.0,96.38,96.7,96.04,96.04,3800.0
2012-09-28 09:35:00,96.17,96.2,95.78,95.78,4600.0,96.17,96.2,95.78,95.78,4600.0
2012-09-28 09:40:00,95.89,95.89,95.36,95.47,6700.0,95.89,95.89,95.36,95.47,6700.0
2012-09-28 09:45:00,95.46,95.61,94.89,94.95,20100.0,95.46,95.61,94.89,94.95,20100.0
2012-09-28 09:50:00,95.0,95.43,95.0,95.43,3100.0,95.0,95.43,95.0,95.43,3100.0
2012-09-28 09:55:00,95.33,95.35,94.66,94.7,27200.0,95.33,95.35,94.66,94.7,27200.0
2012-09-28 10:00:00,94.74,95.0,94.55,94.98,18800.0,94.74,95.0,94.55,94.98,18800.0
2012-09-28 10:05:00,95.0,95.4,95.0,95.39,5600.0,95.0,95.4,95.0,95.39,5600.0
2012-09-28 10:10:00,95.4,95.42,95.27,95.34,8400.0,95.4,95.42,95.27,95.34,8400.0
2012-09-28 10:15:00,95.25,95.28,95.01,95.08,10300.0,95.25,95.28,95.01,95.08,10300.0
2012-09-28 10:20:00,95.11,95.3,95.11,95.19,1700.0,95.11,95.3,95.11,95.19,1700.0
2012-09-28 10:25:00,95.22,95.4,95.22,95.31,5400.0,95.22,95.4,95.22,95.31,5400.0
2012-09-28 10:30:00,95.37,95.71,95.36,95.71,3900.0,95.37,95.71,95.36,95.71,3900.0
2012-09-28 10:35:00,95.74,95.8,95.61,95.8,3300.0,95.74,95.8,95.61,95.8,3300.0
2012-09-28 10:40:00,95.81,95.81,95.41,95.69,5900.0,95.81,95.81,95.41,95.69,5900.0
2012-09-28 10:45:00,95.69,95.92,95.63,95.92,5900.0,95.69,95.92,95.63,95.92,5900.0
2012-09-28 10:50:00,95.92,95.92,95.69,95.69,1400.0,95.92,95.92,95.69,95.69,1400.0
2012-09-28 10:55:00,95.62,95.73,95.62,95.73,600.0,95.62,95.73,95.62,95.73,600.0
2012-09-28 11:00:00,95.77,95.86,95.64,95.82,1500.0,95.77,95.86,95.64,95.82,1500.0
2012-09-28 11:05:00,95.82,95.91,95.82,95.84,1800.0,95.82,95.91,95.82,95.84,1800.0
2012-09-28 11:10:00,95.86,95.86,95.58,95.61,2200.0,95.86,95.86,95.58,95.61,2200.0
2012-09-28 11:15:00,95.58,95.66,95.53,95.58,1200.0,95.58,95.66,95.53,95.58,1200.0
2012-09-28 11:20:00,95.7,95.75,95.66,95.71,2200.0,95.7,95.75,95.66,95.71,2200.0
2012-09-28 11:25:00,95.74,95.76,95.58,95.62,3800.0,95.74,95.76,95.58,95.62,3800.0
2012-09-28 11:30:00,95.69,95.73,95.63,95.63,2500.0,95.69,95.73,95.63,95.63,2500.0
2012-09-28 11:35:00,95.59,95.65,95.54,95.65,2000.0,95.59,95.65,95.54,95.65,2000.0
2012-09-28 11:40:00,95.69,95.73,95.66,95.69,1600.0,95.69,95.73,95.66,95.69,1600.0
2012-09-28 11:45:00,95.67,95.71,95.65,95.7,2300.0,95.67,95.71,95.65,95.7,2300.0
2012-09-28 11:50:00,95.66,95.7,95.5,95.7,3500.0,95.66,95.7,95.5,95.7,3500.0
2012-09-28 11:55:00,95.66,95.76,95.56,95.68,3400.0,95.66,95.76,95.56,95.68,3400.0
2012-09-28 12:00:00,95.74,95.89,95.71,95.71,2400.0,95.74,95.89,95.71,95.71,2400.0
2012-09-28 12:05:00,95.72,95.89,95.72,95.83,2000.0,95.72,95.89,95.72,95.83,2000.0
2012-09-28 12:10:00,95.89,95.89,95.85,95.87,1000.0,95.89,95.89,95.85,95.87,1000.0
2012-09-28 12:15:00,95.87,96.01,95.79,95.9,3100.0,95.87,96.01,95.79,95.9,3100.0
2012-09-28 12:20:00,95.9,95.92,95.86,95.89,1100.0,95.9,95.92,95.86,95.89,1100.0
2012-09-28 12:25:00,95.91,95.91,95.79,95.89,1800.0,95.91,95.91,95.79,95.89,1800.0
2012-09-28 12:30:00,95.95,96.08,95.94,96.04,2200.0,95.95,96.08,95.94,96.04,2200.0
2012-09-28 12:35:00,96.01,96.01,95.93,95.93,1300.0,96.01,96.01,95.93,95.93,1300.0
2012-09-28 12:40:00,95.98,96.0,95.9,95.98,1500.0,95.98,96.0,95.9,95.98,1500.0
2012-09-28 12:45:00,95.9,96.05,95.9,95.94,2400.0,95.9,96.05,95.9,95.94,2400.0
2012-09-28 12:50:00,96.01,96.01,95.89,95.96,1200.0,96.01,96.01,95.89,95.96,1200.0
2012-09-28 12:55:00,95.95,96.06,95.92,96.03,1400.0,95.95,96.06,95.92,96.03,1400.0
2012-09-28 13:00:00,96.12,96.14,96.11,96.14,500.0,96.12,96.14,96.11,96.14,500.0
2012-09-28 13:05:00,96.15,96.15,96.08,96.08,600.0,96.15,96.15,96.08,96.08,600.0
2012-09-28 13:10:00,96.01,96.16,95.96,96.0,2900.0,96.01,96.16,95.96,96.0,2900.0
2012-09-28 13:15:00,96.06,96.19,96.05,96.11,2000.0,96.06,96.19,96.05,96.11,2000.0
2012-09-28 13:20:00,96.07,96.47,96.07,96.46,4600.0,96.07,96.47,96.07,96.46,4600.0
2012-09-28 13:25:00,96.46,96.46,96.38,96.43,1500.0,96.46,96.46,96.38,96.43,1500.0
2012-09-28 13:30:00,96.45,96.53,96.41,96.48,2400.0,96.45,96.53,96.41,96.48,2400.0
2012-09-28 13:35:00,96.47,96.71,96.45,96.71,3700.0,96.47,96.71,96.45,96.71,3700.0
2012-09-28 13:40:00,96.7,96.81,96.63,96.81,1600.0,96.7,96.81,96.63,96.81,1600.0
2012-09-28 13:45:00,96.79,96.81,96.68,96.81,5400.0,96.79,96.81,96.68,96.81,5400.0
2012-09-28 13:50:00,96.81,96.95,96.7,96.7,4300.0,96.81,96.95,96.7,96.7,4300.0
2012-09-28 13:55:00,96.76,96.8,96.76,96.78,1200.0,96.76,96.8,96.76,96.78,1200.0
2012-09-28 14:00:00,96.78,96.89,96.73,96.78,3300.0,96.78,96.89,96.73,96.78,3300.0
2012-09-28 14:05:00,96.73,96.75,96.51,96.53,2000.0,96.73,96.75,96.51,96.53,2000.0
2012-09-28 14:10:00,96.52,96.58,96.52,96.58,1200.0,96.52,96.58,96.52,96.58,1200.0
2012-09-28 14:15:00,96.62,96.62,96.47,96.52,3200.0,96.62,96.62,96.47,96.52,3200.0
2012-09-28 14:20:00,96.53,96.64,96.53,96.6,3600.0,96.53,96.64,96.53,96.6,3600.0
2012-09-28 14:25:00,96.55,96.71,96.55,96.61,3400.0,96.55,96.71,96.55,96.61,3400.0
2012-09-28 14:30:00,96.54,96.56,96.34,96.35,3500.0,96.54,96.56,96.34,96.35,3500.0
2012-09-28 14:35:00,96.37,96.38,96.28,96.38,3300.0,96.37,96.38,96.28,96.38,3300.0
2012-09-28 14:40:00,96.39,96.44,96.39,96.42,1700.0,96.39,96.44,96.39,96.42,1700.0
2012-09-28 14:45:00,96.46,96.49,96.41,96.43,1600.0,96.46,96.49,96.41,96.43,1600.0
2012-09-28 14:50:00,96.45,96.54,96.45,96.54,2900.0,96.45,96.54,96.45,96.54,2900.0
2012-09-28 14:55:00,96.55,96.62,96.54,96.6,1400.0,96.55,96.62,96.54,96.6,1400.0
2012-09-28 15:00:00,96.59,96.74,96.55,96.58,7100.0,96.59,96.74,96.55,96.58,7100.0
2012-09-28 15:05:00,96.56,96.62,96.55,96.62,2600.0,96.56,96.62,96.55,96.62,2600.0
2012-09-28 15:10:00,96.62,96.69,96.61,96.63,2300.0,96.62,96.69,96.61,96.63,2300.0
2012-09-28 15:15:00,96.65,96.77,96.55,96.56,4100.0,96.65,96.77,96.55,96.56,4100.0
2012-09-28 15:20:00,96.55,96.66,96.55,96.62,2700.0,96.55,96.66,96.55,96.62,2700.0
2012-09-28 15:25:00,96.61,96.62,96.54,96.61,4600.0,96.61,96.62,96.54,96.61,4600.0
2012-09-28 15:30:00,96.62,96.69,96.45,96.45,3800.0,96.62,96.69,96.45,96.45,3800.0
2012-09-28 15:35:00,96.48,96.55,96.33,96.47,3500.0,96.48,96.55,96.33,96.47,3500.0
2012-09-28 15:40:00,96.47,96.62,96.44,96.56,7300.0,96.47,96.62,96.44,96.56,7300.0
2012-09-28 15:45:00,96.57,96.68,96.56,96.59,5200.0,96.57,96.68,96.56,96.59,5200.0
2012-09-28 15:50:00,96.57,96.61,96.38,96.38,15100.0,96.57,96.61,96.38,96.38,15100.0
2012-09-28 15:55:00,96.39,96.44,96.27,96.3,19600.0,96.39,96.44,96.27,96.3,19600.0
2012-10-01 09:30:00,96.67,96.78,96.42,96.7,7600.0,96.67,96.78,96.42,96.7,7600.0
2012-10-01 09:35:00,96.95,96.95,96.64,96.92,8100.0,96.95,96.95,96.64,96.92,8100.0
2012-10-01 09:40:00,96.81,96.85,96.65,96.7,11300.0,96.81,96.85,96.65,96.7,11300.0
2012-10-01 09:45:00,96.66,96.94,96.66,96.74,4000.0,96.66,96.94,96.66,96.74,4000.0
2012-10-01 09:50:00,96.7,96.81,96.64,96.81,3000.0,96.7,96.81,96.64,96.81,3000.0
2012-10-01 09:55:00,96.77,97.07,96.69,97.07,5800.0,96.77,97.07,96.69,97.07,5800.0
2012-10-01 10:00:00,97.26,97.76,97.22,97.69,13200.0,97.26,97.76,97.22,97.69,13200.0
2012-10-01 10:05:00,97.62,97.91,97.6,97.75,11100.0,97.62,97.91,97.6,97.75,11100.0
2012-10-01 10:10:00,97.75,97.95,97.71,97.84,8100.0,97.75,97.95,97.71,97.84,8100.0
2012-10-01 10:15:00,97.88,97.97,97.72,97.72,7000.0,97.88,97.97,97.72,97.72,7000.0
2012-10-01 10:20:00,97.73,97.75,97.52,97.57,4300.0,97.73,97.75,97.52,97.57,4300.0
2012-10-01 10:25:00,97.62,97.67,97.28,97.42,2900.0,97.62,97.67,97.28,97.42,2900.0
2012-10-01 10:30:00,97.45,97.46,97.22,97.43,3600.0,97.45,97.46,97.22,97.43,3600.0
2012-10-01 10:35:00,97.44,97.56,97.41,97.56,2100.0,97.44,97.56,97.41,97.56,2100.0
2012-10-01 10:40:00,97.6,97.6,97.23,97.25,5000.0,97.6,97.6,97.23,97.25,5000.0
2012-10-01 10:45:00,97.26,97.36,97.26,97.26,1900.0,97.26,97.36,97.26,97.26,1900.0
2012-10-01 10:50:00,97.3,97.39,97.16,97.25,7000.0,97.3,97.39,97.16,97.25,7000.0
2012-10-01 10:55:00,97.2,97.21,96.92,96.94,10300.0,97.2,97.21,96.92,96.94,10300.0
2012-10-01 11:00:00,97.05,97.26,96.97,97.26,7100.0,97.05,97.26,96.97,97.26,7100.0
2012-10-01 11:05:00,97.2,97.29,97.19,97.26,4600.0,97.2,97.29,97.19,97.26,4600.0
2012-10-01 11:10:00,97.23,97.23,97.13,97.15,7300.0,97.23,97.23,97.13,97.15,7300.0
2012-10-01 11:15:00,97.12,97.16,97.1,97.15,5600.0,97.12,97.16,97.1,97.15,5600.0
2012-10-01 11:20:00,97.15,97.17,97.13,97.17,7200.0,97.15,97.17,97.13,97.17,7200.0
2012-10-01 11:25:00,97.14,97.47,97.14,97.39,6900.0,97.14,97.47,97.14,97.39,6900.0
2012-10-01 11:30:00,97.38,97.38,97.2,97.27,1400.0,97.38,97.38,97.2,97.27,1400.0
2012-10-01 11:35:00,97.2,97.2,97.08,97.15,3200.0,97.2,97.2,97.08,97.15,3200.0
2012-10-01 11:40:00,97.15,97.32,97.13,97.31,3100.0,97.15,97.32,97.13,97.31,3100.0
2012-10-01 11:45:00,97.27,97.31,97.2,97.26,1000.0,97.27,97.31,97.2,97.26,1000.0
2012-10-01 11:50:00,97.2,97.26,97.08,97.08,3400.0,97.2,97.26,97.08,97.08,3400.0
2012-10-01 11:55:00,97.09,97.11,96.85,96.9,2900.0,97.09,97.11,96.85,96.9,2900.0
2012-10-01 12:00:00,96.81,96.81,96.65,96.66,2100.0,96.81,96.81,96.65,96.66,2100.0
2012-10-01 12:05:00,96.68,96.7,96.64,96.7,4700.0,96.68,96.7,96.64,96.7,4700.0
2012-10-01 12:10:00,96.66,96.75,96.62,96.75,11100.0,96.66,96.75,96.62,96.75,11100.0
2012-10-01 12:15:00,96.71,96.72,96.67,96.67,1200.0,96.71,96.72,96.67,96.67,1200.0
2012-10-01 12:20:00,96.65,96.65,96.5,96.58,2600.0,96.65,96.65,96.5,96.58,2600.0
2012-10-01 12:25:00,96.6,96.61,96.57,96.61,6000.0,96.6,96.61,96.57,96.61,6000.0
2012-10-01 12:30:00,96.6,96.7,96.5,96.51,2800.0,96.6,96.7,96.5,96.51,2800.0
2012-10-01 12:35:00,96.56,96.6,96.32,96.32,39200.0,96.56,96.6,96.32,96.32,39200.0
2012-10-01 12:40:00,96.37,96.44,96.26,96.26,8100.0,96.37,96.44,96.26,96.26,8100.0
2012-10-01 12:45:00,96.33,96.35,96.14,96.14,2400.0,96.33,96.35,96.14,96.14,2400.0
2012-10-01 12:50:00,96.04,96.05,95.94,95.96,2100.0,96.04,96.05,95.94,95.96,2100.0
2012-10-01 12:55:00,95.96,96.11,95.96,96.09,1900.0,95.96,96.11,95.96,96.09,1900.0
2012-10-01 13:00:00,96.06,96.06,95.71,95.71,2100.0,96.06,96.06,95.71,95.71,2100.0
2012-10-01 13:05:00,95.76,96.08,95.76,95.91,4300.0,95.76,96.08,95.76,95.91,4300.0
2012-10-01 13:10:00,95.83,95.94,95.79,95.94,1500.0,95.83,95.94,95.79,95.94,1500.0
2012-10-01 13:15:00,95.9,95.93,95.78,95.78,1200.0,95.9,95.93,95.78,95.78,1200.0
2012-10-01 13:20:00,95.77,95.77,95.7,95.71,900.0,95.77,95.77,95.7,95.71,900.0
2012-10-01 13:25:00,95.71,95.89,95.71,95.86,3000.0,95.71,95.89,95.71,95.86,3000.0
2012-10-01 13:30:00,95.9,95.9,95.76,95.76,2000.0,95.9,95.9,95.76,95.76,2000.0
2012-10-01 13:35:00,95.78,95.91,95.78,95.87,2200.0,95.78,95.91,95.78,95.87,2200.0
2012-10-01 13:40:00,95.77,95.89,95.75,95.86,2300.0,95.77,95.89,95.75,95.86,2300.0
2012-10-01 13:45:00,95.83,95.91,95.82,95.91,1000.0,95.83,95.91,95.82,95.91,1000.0
2012-10-01 13:50:00,95.94,95.94,95.8,95.94,2700.0,95.94,95.94,95.8,95.94,2700.0
2012-10-01 13:55:00,95.96,96.03,95.92,95.97,2100.0,95.96,96.03,95.92,95.97,2100.0
2012-10-01 14:00:00,96.01,96.12,95.93,96.09,2900.0,96.01,96.12,95.93,96.09,2900.0
2012-10-01 14:05:00,96.1,96.14,95.92,96.03,4400.0,96.1,96.14,95.92,96.03,4400.0
2012-10-01 14:10:00,96.03,96.08,95.96,96.0,2200.0,96.03,96.08,95.96,96.0,2200.0
2012-10-01 14:15:00,95.98,96.03,95.98,96.0,2500.0,95.98,96.03,95.98,96.0,2500.0
2012-10-01 14:20:00,96.11,96.32,96.07,96.2,2000.0,96.11,96.32,96.07,96.2,2000.0
2012-10-01 14:25:00,96.22,96.26,96.15,96.16,2400.0,96.22,96.26,96.15,96.16,2400.0
2012-10-01 14:30:00,96.2,96.24,96.18,96.24,4500.0,96.2,96.24,96.18,96.24,4500.0
2012-10-01 14:35:00,96.26,96.47,96.26,96.45,3500.0,96.26,96.47,96.26,96.45,3500.0
2012-10-01 14:40:00,96.47,96.61,96.45,96.55,3900.0,96.47,96.61,96.45,96.55,3900.0
2012-10-01 14:45:00,96.54,96.54,96.4,96.47,2000.0,96.54,96.54,96.4,96.47,2000.0
2012-10-01 14:50:00,96.5,96.57,96.47,96.57,4900.0,96.5,96.57,96.47,96.57,4900.0
2012-10-01 14:55:00,96.56,96.74,96.53,96.72,8000.0,96.56,96.74,96.53,96.72,8000.0
2012-10-01 15:00:00,96.7,96.7,96.59,96.67,9100.0,96.7,96.7,96.59,96.67,9100.0
2012-10-01 15:05:00,96.66,96.79,96.66,96.73,9600.0,96.66,96.79,96.66,96.73,9600.0
2012-10-01 15:10:00,96.73,96.79,96.7,96.7,8200.0,96.73,96.79,96.7,96.7,8200.0
2012-10-01 15:15:00,96.71,96.79,96.67,96.69,8800.0,96.71,96.79,96.67,96.69,8800.0
2012-10-01 15:20:00,96.64,96.73,96.53,96.54,13200.0,96.64,96.73,96.53,96.54,13200.0
2012-10-01 15:25:00,96.54,96.86,96.48,96.82,5700.0,96.54,96.86,96.48,96.82,5700.0
2012-10-01 15:30:00,96.77,96.83,96.67,96.69,4600.0,96.77,96.83,96.67,96.69,4600.0
2012-10-01 15:35:00,96.64,96.67,96.5,96.56,3800.0,96.64,96.67,96.5,96.56,3800.0
2012-10-01 15:40:00,96.52,96.67,96.34,96.47,8700.0,96.52,96.67,96.34,96.47,8700.0
2012-10-01 15:45:00,96.5,96.65,96.47,96.53,10000.0,96.5,96.65,96.47,96.53,10000.0
2012-10-01 15:50:00,96.55,96.75,96.53,96.64,14900.0,96.55,96.75,96.53,96.64,14900.0
2012-10-01 15:55:00,96.68,96.81,96.63,96.72,14700.0,96.68,96.81,96.63,96.72,14700.0
2012-10-02 09:30:00,97.16,97.16,96.75,96.96,2100.0,97.16,97.16,96.75,96.96,2100.0
2012-10-02 09:35:00,96.86,96.89,96.2,96.3,5300.0,96.86,96.89,96.2,96.3,5300.0
2012-10-02 09:40:00,96.22,96.48,96.16,96.48,1600.0,96.22,96.48,96.16,96.48,1600.0
2012-10-02 09:45:00,96.58,96.75,96.57,96.73,2000.0,96.58,96.75,96.57,96.73,2000.0
2012-10-02 09:50:00,96.56,96.68,96.56,96.66,400.0,96.56,96.68,96.56,96.66,400.0
2012-10-02 09:55:00,96.63,96.72,96.58,96.71,2500.0,96.63,96.72,96.58,96.71,2500.0
2012-10-02 10:00:00,96.62,96.81,96.55,96.72,3100.0,96.62,96.81,96.55,96.72,3100.0
2012-10-02 10:05:00,96.61,96.89,96.54,96.86,6200.0,96.61,96.89,96.54,96.86,6200.0
2012-10-02 10:10:00,96.91,96.91,96.81,96.9,1900.0,96.91,96.91,96.81,96.9,1900.0
2012-10-02 10:15:00,96.83,96.98,96.83,96.9,2300.0,96.83,96.98,96.83,96.9,2300.0
2012-10-02 10:20:00,96.89,96.99,96.89,96.99,1200.0,96.89,96.99,96.89,96.99,1200.0
2012-10-02 10:25:00,96.98,96.98,96.78,96.92,1500.0,96.98,96.98,96.78,96.92,1500.0
2012-10-02 10:30:00,96.97,97.12,96.92,97.12,2000.0,96.97,97.12,96.92,97.12,2000.0
2012-10-02 10:35:00,97.11,97.16,97.03,97.05,3400.0,97.11,97.16,97.03,97.05,3400.0
2012-10-02 10:40:00,97.05,97.05,96.98,97.0,1600.0,97.05,97.05,96.98,97.0,1600.0
2012-10-02 10:45:00,96.96,96.97,96.89,96.91,1600.0,96.96,96.97,96.89,96.91,1600.0
2012-10-02 10:50:00,96.88,96.88,96.73,96.75,3700.0,96.88,96.88,96.73,96.75,3700.0
2012-10-02 10:55:00,96.75,96.79,96.62,96.78,3200.0,96.75,96.79,96.62,96.78,3200.0
2012-10-02 11:00:00,96.82,96.82,96.65,96.65,1500.0,96.82,96.82,96.65,96.65,1500.0
2012-10-02 11:05:00,96.62,96.78,96.61,96.74,1800.0,96.62,96.78,96.61,96.74,1800.0
2012-10-02 11:10:00,96.71,96.85,96.68,96.79,3500.0,96.71,96.85,96.68,96.79,3500.0
2012-10-02 11:15:00,96.82,96.93,96.82,96.91,1400.0,96.82,96.93,96.82,96.91,1400.0
2012-10-02 11:20:00,96.88,96.88,96.64,96.64,1700.0,96.88,96.88,96.64,96.64,1700.0
2012-10-02 11:25:00,96.7,96.75,96.66,96.75,2800.0,96.7,96.75,96.66,96.75,2800.0
2012-10-02 11:30:00,96.74,96.94,96.74,96.8,3400.0,96.74,96.94,96.74,96.8,3400.0
2012-10-02 11:35:00,96.79,96.79,96.48,96.68,6000.0,96.79,96.79,96.48,96.68,6000.0
2012-10-02 11:40:00,96.7,96.83,96.57,96.78,4200.0,96.7,96.83,96.57,96.78,4200.0
2012-10-02 11:45:00,96.72,96.76,96.65,96.75,2000.0,96.72,96.76,96.65,96.75,2000.0
2012-10-02 11:50:00,96.71,96.88,96.71,96.83,3000.0,96.71,96.88,96.71,96.83,3000.0
2012-10-02 11:55:00,96.76,96.87,96.7,96.82,6900.0,96.76,96.87,96.7,96.82,6900.0
2012-10-02 12:00:00,96.81,96.93,96.75,96.88,6800.0,96.81,96.93,96.75,96.88,6800.0
2012-10-02 12:05:00,96.79,96.8,96.68,96.75,3100.0,96.79,96.8,96.68,96.75,3100.0
2012-10-02 12:10:00,96.69,96.72,96.6,96.65,10300.0,96.69,96.72,96.6,96.65,10300.0
2012-10-02 12:15:00,96.7,96.77,96.53,96.56,8100.0,96.7,96.77,96.53,96.56,8100.0
2012-10-02 12:20:00,96.48,96.57,96.29,96.31,5800.0,96.48,96.57,96.29,96.31,5800.0
2012-10-02 12:25:00,96.31,96.35,96.06,96.16,10500.0,96.31,96.35,96.06,96.16,10500.0
2012-10-02 12:30:00,96.15,96.19,96.0,96.02,5300.0,96.15,96.19,96.0,96.02,5300.0
2012-10-02 12:35:00,96.0,96.21,96.0,96.2,6600.0,96.0,96.21,96.0,96.2,6600.0
2012-10-02 12:40:00,96.2,96.24,96.15,96.2,5100.0,96.2,96.24,96.15,96.2,5100.0
2012-10-02 12:45:00,96.29,96.35,96.17,96.19,2500.0,96.29,96.35,96.17,96.19,2500.0
2012-10-02 12:50:00,96.2,96.22,96.18,96.22,2000.0,96.2,96.22,96.18,96.22,2000.0
2012-10-02 12:55:00,96.25,96.25,96.13,96.19,8300.0,96.25,96.25,96.13,96.19,8300.0
2012-10-02 13:00:00,96.15,96.22,96.15,96.22,4500.0,96.15,96.22,96.15,96.22,4500.0
2012-10-02 13:05:00,96.22,96.24,96.16,96.24,5100.0,96.22,96.24,96.16,96.24,5100.0
2012-10-02 13:10:00,96.2,96.21,96.18,96.21,1000.0,96.2,96.21,96.18,96.21,1000.0
2012-10-02 13:15:00,96.2,96.21,96.16,96.16,2700.0,96.2,96.21,96.16,96.16,2700.0
2012-10-02 13:20:00,96.14,96.22,96.12,96.22,4500.0,96.14,96.22,96.12,96.22,4500.0
2012-10-02 13:25:00,96.2,96.22,96.13,96.22,8000.0,96.2,96.22,96.13,96.22,8000.0
2012-10-02 13:30:00,96.18,96.23,96.11,96.16,10600.0,96.18,96.23,96.11,96.16,10600.0
2012-10-02 13:35:00,96.22,96.24,96.17,96.21,3100.0,96.22,96.24,96.17,96.21,3100.0
2012-10-02 13:40:00,96.18,96.24,96.12,96.2,5600.0,96.18,96.24,96.12,96.2,5600.0
2012-10-02 13:45:00,96.15,96.23,96.14,96.2,4100.0,96.15,96.23,96.14,96.2,4100.0
2012-10-02 13:50:00,96.2,96.22,96.15,96.2,7300.0,96.2,96.22,96.15,96.2,7300.0
2012-10-02 13:55:00,96.11,96.31,96.11,96.21,9100.0,96.11,96.31,96.11,96.21,9100.0
2012-10-02 14:00:00,96.2,96.24,96.06,96.11,5200.0,96.2,96.24,96.06,96.11,5200.0
2012-10-02 14:05:00,96.06,96.07,95.87,96.0,7500.0,96.06,96.07,95.87,96.0,7500.0
2012-10-02 14:10:00,96.06,96.06,95.95,96.06,2300.0,96.06,96.06,95.95,96.06,2300.0
2012-10-02 14:15:00,96.09,96.14,95.81,95.82,3600.0,96.09,96.14,95.81,95.82,3600.0
2012-10-02 14:20:00,95.79,95.87,95.75,95.8,2800.0,95.79,95.87,95.75,95.8,2800.0
2012-10-02 14:25:00,95.78,95.8,95.68,95.7,4500.0,95.78,95.8,95.68,95.7,4500.0
2012-10-02 14:30:00,95.67,95.74,95.62,95.74,3900.0,95.67,95.74,95.62,95.74,3900.0
2012-10-02 14:35:00,95.65,95.72,95.61,95.67,2100.0,95.65,95.72,95.61,95.67,2100.0
2012-10-02 14:40:00,95.63,95.71,95.59,95.6,2900.0,95.63,95.71,95.59,95.6,2900.0
2012-10-02 14:45:00,95.62,95.62,95.44,95.49,12700.0,95.62,95.62,95.44,95.49,12700.0
2012-10-02 14:50:00,95.51,95.51,95.38,95.4,5500.0,95.51,95.51,95.38,95.4,5500.0
2012-10-02 14:55:00,95.47,95.56,95.42,95.47,7000.0,95.47,95.56,95.42,95.47,7000.0
2012-10-02 15:00:00,95.45,95.67,95.45,95.66,8800.0,95.45,95.67,95.45,95.66,8800.0
2012-10-02 15:05:00,95.64,95.79,95.63,95.71,7700.0,95.64,95.79,95.63,95.71,7700.0
2012-10-02 15:10:00,95.68,95.82,95.64,95.82,12900.0,95.68,95.82,95.64,95.82,12900.0
2012-10-02 15:15:00,95.85,95.86,95.71,95.86,4100.0,95.85,95.86,95.71,95.86,4100.0
2012-10-02 15:20:00,95.86,96.15,95.86,96.15,3700.0,95.86,96.15,95.86,96.15,3700.0
2012-10-02 15:25:00,96.17,96.22,96.05,96.19,4600.0,96.17,96.22,96.05,96.19,4600.0
2012-10-02 15:30:00,96.15,96.15,96.03,96.11,4200.0,96.15,96.15,96.03,96.11,4200.0
2012-10-02 15:35:00,96.12,96.29,96.11,96.28,3500.0,96.12,96.29,96.11,96.28,3500.0
2012-10-02 15:40:00,96.22,96.33,96.15,96.31,6200.0,96.22,96.33,96.15,96.31,6200.0
2012-10-02 15:45:00,96.31,96.31,96.17,96.17,4900.0,96.31,96.31,96.17,96.17,4900.0
2012-10-02 15:50:00,96.18,96.31,96.14,96.25,5500.0,96.18,96.31,96.14,96.25,5500.0
2012-10-02 15:55:00,96.25,96.35,96.24,96.35,10800.0,96.25,96.35,96.24,96.35,10800.0
2012-10-03 09:30:00,96.43,96.7,96.16,96.4,5500.0,96.43,96.7,96.16,96.4,5500.0
2012-10-03 09:35:00,96.47,96.47,96.39,96.39,600.0,96.47,96.47,96.39,96.39,600.0
2012-10-03 09:40:00,96.65,96.65,96.65,96.65,100.0,96.65,96.65,96.65,96.65,100.0
2012-10-03 09:45:00,96.59,96.87,96.55,96.85,7500.0,96.59,96.87,96.55,96.85,7500.0
2012-10-03 09:50:00,96.89,96.94,96.82,96.91,4100.0,96.89,96.94,96.82,96.91,4100.0
2012-10-03 09:55:00,96.91,96.99,96.86,96.99,2700.0,96.91,96.99,96.86,96.99,2700.0
2012-10-03 10:00:00,97.0,97.32,96.88,96.93,12400.0,97.0,97.32,96.88,96.93,12400.0
2012-10-03 10:05:00,96.93,97.13,96.87,97.08,2900.0,96.93,97.13,96.87,97.08,2900.0
2012-10-03 10:10:00,97.16,97.33,97.1,97.27,3200.0,97.16,97.33,97.1,97.27,3200.0
2012-10-03 10:15:00,97.33,97.71,97.31,97.43,10700.0,97.33,97.71,97.31,97.43,10700.0
2012-10-03 10:20:00,97.43,97.5,97.04,97.04,3800.0,97.43,97.5,97.04,97.04,3800.0
2012-10-03 10:25:00,96.97,96.97,96.82,96.82,2900.0,96.97,96.97,96.82,96.82,2900.0
2012-10-03 10:30:00,96.87,96.99,96.73,96.81,3800.0,96.87,96.99,96.73,96.81,3800.0
2012-10-03 10:35:00,96.85,97.0,96.79,96.79,1500.0,96.85,97.0,96.79,96.79,1500.0
2012-10-03 10:40:00,96.83,96.88,96.62,96.69,2000.0,96.83,96.88,96.62,96.69,2000.0
2012-10-03 10:45:00,96.63,96.69,96.52,96.54,1500.0,96.63,96.69,96.52,96.54,1500.0
2012-10-03 10:50:00,96.48,96.66,96.36,96.36,4000.0,96.48,96.66,96.36,96.36,4000.0
2012-10-03 10:55:00,96.33,96.34,96.23,96.3,1000.0,96.33,96.34,96.23,96.3,1000.0
2012-10-03 11:00:00,96.39,96.61,96.39,96.59,2000.0,96.39,96.61,96.39,96.59,2000.0
2012-10-03 11:05:00,96.67,96.74,96.62,96.62,900.0,96.67,96.74,96.62,96.62,900.0
2012-10-03 11:10:00,96.74,96.99,96.74,96.99,2500.0,96.74,96.99,96.74,96.99,2500.0
2012-10-03 11:15:00,96.95,96.99,96.71,96.77,2000.0,96.95,96.99,96.71,96.77,2000.0
2012-10-03 11:20:00,96.73,96.93,96.73,96.79,2100.0,96.73,96.93,96.73,96.79,2100.0
2012-10-03 11:25:00,96.8,96.89,96.79,96.89,1000.0,96.8,96.89,96.79,96.89,1000.0
2012-10-03 11:30:00,96.89,96.92,96.87,96.92,2000.0,96.89,96.92,96.87,96.92,2000.0
2012-10-03 11:35:00,96.9,97.15,96.9,97.05,9300.0,96.9,97.15,96.9,97.05,9300.0
2012-10-03 11:40:00,96.98,97.18,96.98,97.06,1600.0,96.98,97.18,96.98,97.06,1600.0
2012-10-03 11:45:00,97.03,97.29,96.98,97.13,4800.0,97.03,97.29,96.98,97.13,4800.0
2012-10-03 11:50:00,97.09,97.23,97.09,97.1,900.0,97.09,97.23,97.09,97.1,900.0
2012-10-03 11:55:00,97.09,97.43,97.09,97.43,5300.0,97.09,97.43,97.09,97.43,5300.0
2012-10-03 12:00:00,97.41,97.41,97.26,97.4,1800.0,97.41,97.41,97.26,97.4,1800.0
2012-10-03 12:05:00,97.39,97.42,97.36,97.4,2100.0,97.39,97.42,97.36,97.4,2100.0
2012-10-03 12:10:00,97.43,97.6,97.42,97.59,5500.0,97.43,97.6,97.42,97.59,5500.0
2012-10-03 12:15:00,97.62,97.74,97.58,97.68,8200.0,97.62,97.74,97.58,97.68,8200.0
2012-10-03 12:20:00,97.69,97.75,97.61,97.64,3400.0,97.69,97.75,97.61,97.64,3400.0
2012-10-03 12:25:00,97.68,97.68,97.59,97.59,1400.0,97.68,97.68,97.59,97.59,1400.0
2012-10-03 12:30:00,97.61,97.79,97.61,97.77,4200.0,97.61,97.79,97.61,97.77,4200.0
2012-10-03 12:35:00,97.76,97.78,97.7,97.7,2800.0,97.76,97.78,97.7,97.7,2800.0
2012-10-03 12:40:00,97.7,97.73,97.48,97.48,4500.0,97.7,97.73,97.48,97.48,4500.0
2012-10-03 12:45:00,97.49,97.54,97.44,97.53,1900.0,97.49,97.54,97.44,97.53,1900.0
2012-10-03 12:50:00,97.54,97.71,97.54,97.71,5300.0,97.54,97.71,97.54,97.71,5300.0
2012-10-03 12:55:00,97.7,97.74,97.7,97.7,1300.0,97.7,97.74,97.7,97.7,1300.0
2012-10-03 13:00:00,97.74,97.76,97.73,97.73,2300.0,97.74,97.76,97.73,97.73,2300.0
2012-10-03 13:05:00,97.77,97.77,97.76,97.76,700.0,97.77,97.77,97.76,97.76,700.0
2012-10-03 13:10:00,97.71,97.75,97.71,97.75,1200.0,97.71,97.75,97.71,97.75,1200.0
2012-10-03 13:15:00,97.75,97.81,97.74,97.76,6400.0,97.75,97.81,97.74,97.76,6400.0
2012-10-03 13:20:00,97.76,97.8,97.76,97.78,9000.0,97.76,97.8,97.76,97.78,9000.0
2012-10-03 13:25:00,97.75,97.79,97.64,97.79,3000.0,97.75,97.79,97.64,97.79,3000.0
2012-10-03 13:30:00,97.74,97.8,97.66,97.7,7000.0,97.74,97.8,97.66,97.7,7000.0
2012-10-03 13:35:00,97.72,97.8,97.59,97.6,4800.0,97.72,97.8,97.59,97.6,4800.0
2012-10-03 13:40:00,97.62,97.71,97.61,97.62,1900.0,97.62,97.71,97.61,97.62,1900.0
2012-10-03 13:45:00,97.66,97.7,97.6,97.66,2500.0,97.66,97.7,97.6,97.66,2500.0
2012-10-03 13:50:00,97.69,97.79,97.67,97.76,3200.0,97.69,97.79,97.67,97.76,3200.0
2012-10-03 13:55:00,97.75,97.79,97.68,97.68,1200.0,97.75,97.79,97.68,97.68,1200.0
2012-10-03 14:00:00,97.69,97.8,97.69,97.74,4300.0,97.69,97.8,97.69,97.74,4300.0
2012-10-03 14:05:00,97.71,97.8,97.71,97.78,2900.0,97.71,97.8,97.71,97.78,2900.0
2012-10-03 14:10:00,97.76,97.8,97.73,97.77,2600.0,97.76,97.8,97.73,97.77,2600.0
2012-10-03 14:15:00,97.72,97.72,97.57,97.57,3800.0,97.72,97.72,97.57,97.57,3800.0
2012-10-03 14:20:00,97.54,97.54,97.28,97.28,4300.0,97.54,97.54,97.28,97.28,4300.0
2012-10-03 14:25:00,97.28,97.4,97.24,97.26,4000.0,97.28,97.4,97.24,97.26,4000.0
2012-10-03 14:30:00,97.33,97.37,97.32,97.37,1300.0,97.33,97.37,97.32,97.37,1300.0
2012-10-03 14:35:00,97.38,97.62,97.38,97.61,6200.0,97.38,97.62,97.38,97.61,6200.0
2012-10-03 14:40:00,97.62,97.63,97.6,97.62,1200.0,97.62,97.63,97.6,97.62,1200.0
2012-10-03 14:45:00,97.6,97.69,97.58,97.66,2200.0,97.6,97.69,97.58,97.66,2200.0
2012-10-03 14:50:00,97.7,97.74,97.59,97.59,5500.0,97.7,97.74,97.59,97.59,5500.0
2012-10-03 14:55:00,97.43,97.61,97.39,97.61,3200.0,97.43,97.61,97.39,97.61,3200.0
2012-10-03 15:00:00,97.59,97.61,97.4,97.48,3600.0,97.59,97.61,97.4,97.48,3600.0
2012-10-03 15:05:00,97.51,97.51,97.35,97.37,3000.0,97.51,97.51,97.35,97.37,3000.0
2012-10-03 15:10:00,97.37,97.46,97.33,97.45,3000.0,97.37,97.46,97.33,97.45,3000.0
2012-10-03 15:15:00,97.47,97.54,97.38,97.38,3200.0,97.47,97.54,97.38,97.38,3200.0
2012-10-03 15:20:00,97.39,97.5,97.35,97.5,4700.0,97.39,97.5,97.35,97.5,4700.0
2012-10-03 15:25:00,97.47,97.71,97.47,97.56,3800.0,97.47,97.71,97.47,97.56,3800.0
2012-10-03 15:30:00,97.55,97.55,97.42,97.45,6700.0,97.55,97.55,97.42,97.45,6700.0
2012-10-03 15:35:00,97.48,97.71,97.48,97.71,5600.0,97.48,97.71,97.48,97.71,5600.0
2012-10-03 15:40:00,97.68,97.8,97.63,97.7,7700.0,97.68,97.8,97.63,97.7,7700.0
2012-10-03 15:45:00,97.7,97.77,97.59,97.59,12300.0,97.7,97.77,97.59,97.59,12300.0
2012-10-03 15:50:00,97.54,97.61,97.45,97.56,13500.0,97.54,97.61,97.45,97.56,13500.0
2012-10-03 15:55:00,97.57,97.62,97.44,97.57,15700.0,97.57,97.62,97.44,97.57,15700.0
2012-10-04 09:30:00,97.74,98.0,97.18,97.35,2800.0,97.74,98.0,97.18,97.35,2800.0
2012-10-04 09:35:00,97.61,98.2,97.61,98.2,11900.0,97.61,98.2,97.61,98.2,11900.0
2012-10-04 09:40:00,98.2,98.35,98.14,98.15,6500.0,98.2,98.35,98.14,98.15,6500.0
2012-10-04 09:45:00,98.31,98.35,98.16,98.3,4900.0,98.31,98.35,98.16,98.3,4900.0
2012-10-04 09:50:00,98.33,98.35,98.01,98.01,8400.0,98.33,98.35,98.01,98.01,8400.0
2012-10-04 09:55:00,98.06,98.06,97.88,97.97,3600.0,98.06,98.06,97.88,97.97,3600.0
2012-10-04 10:00:00,97.84,98.07,97.83,98.04,5700.0,97.84,98.07,97.83,98.04,5700.0
2012-10-04 10:05:00,98.0,98.17,97.99,98.17,4200.0,98.0,98.17,97.99,98.17,4200.0
2012-10-04 10:10:00,98.22,98.35,98.14,98.24,6300.0,98.22,98.35,98.14,98.24,6300.0
2012-10-04 10:15:00,98.25,98.35,98.23,98.28,11700.0,98.25,98.35,98.23,98.28,11700.0
2012-10-04 10:20:00,98.28,98.29,97.95,97.95,5100.0,98.28,98.29,97.95,97.95,5100.0
2012-10-04 10:25:00,98.0,98.06,97.96,97.97,3400.0,98.0,98.06,97.96,97.97,3400.0
2012-10-04 10:30:00,98.02,98.02,97.95,97.96,1400.0,98.02,98.02,97.95,97.96,1400.0
2012-10-04 10:35:00,97.94,98.14,97.86,98.09,7400.0,97.94,98.14,97.86,98.09,7400.0
2012-10-04 10:40:00,97.99,98.0,97.83,97.83,1000.0,97.99,98.0,97.83,97.83,1000.0
2012-10-04 10:45:00,97.79,97.79,97.6,97.66,4700.0,97.79,97.79,97.6,97.66,4700.0
2012-10-04 10:50:00,97.68,97.68,97.6,97.6,2500.0,97.68,97.68,97.6,97.6,2500.0
2012-10-04 10:55:00,97.61,97.72,97.61,97.64,2000.0,97.61,97.72,97.61,97.64,2000.0
2012-10-04 11:00:00,97.65,97.65,97.56,97.62,1000.0,97.65,97.65,97.56,97.62,1000.0
2012-10-04 11:05:00,97.57,97.8,97.4,97.78,6500.0,97.57,97.8,97.4,97.78,6500.0
2012-10-04 11:10:00,97.85,97.85,97.69,97.69,900.0,97.85,97.85,97.69,97.69,900.0
2012-10-04 11:15:00,97.71,97.75,97.64,97.64,1300.0,97.71,97.75,97.64,97.64,1300.0
2012-10-04 11:20:00,97.72,97.72,97.57,97.69,4700.0,97.72,97.72,97.57,97.69,4700.0
2012-10-04 11:25:00,97.79,97.82,97.71,97.82,2000.0,97.79,97.82,97.71,97.82,2000.0
2012-10-04 11:30:00,97.81,97.81,97.74,97.74,3200.0,97.81,97.81,97.74,97.74,3200.0
2012-10-04 11:35:00,97.78,97.84,97.75,97.75,1400.0,97.78,97.84,97.75,97.75,1400.0
2012-10-04 11:40:00,97.82,97.89,97.81,97.86,2200.0,97.82,97.89,97.81,97.86,2200.0
2012-10-04 11:45:00,97.86,97.94,97.86,97.9,1900.0,97.86,97.94,97.86,97.9,1900.0
2012-10-04 11:50:00,97.96,97.97,97.92,97.97,2400.0,97.96,97.97,97.92,97.97,2400.0
2012-10-04 11:55:00,97.94,98.12,97.92,98.11,6900.0,97.94,98.12,97.92,98.11,6900.0
2012-10-04 12:00:00,98.1,98.1,98.08,98.08,800.0,98.1,98.1,98.08,98.08,800.0
2012-10-04 12:05:00,98.03,98.09,98.0,98.05,900.0,98.03,98.09,98.0,98.05,900.0
2012-10-04 12:10:00,98.02,98.03,97.96,97.96,1200.0,98.02,98.03,97.96,97.96,1200.0
2012-10-04 12:15:00,97.96,97.97,97.81,97.87,2700.0,97.96,97.97,97.81,97.87,2700.0
2012-10-04 12:20:00,97.89,98.15,97.89,98.15,1600.0,97.89,98.15,97.89,98.15,1600.0
2012-10-04 12:25:00,98.12,98.15,98.0,98.03,5600.0,98.12,98.15,98.0,98.03,5600.0
2012-10-04 12:30:00,98.02,98.22,98.02,98.21,4000.0,98.02,98.22,98.02,98.21,4000.0
2012-10-04 12:35:00,98.19,98.29,98.13,98.24,5000.0,98.19,98.29,98.13,98.24,5000.0
2012-10-04 12:40:00,98.32,98.32,98.11,98.18,11300.0,98.32,98.32,98.11,98.18,11300.0
2012-10-04 12:45:00,98.15,98.15,98.05,98.05,400.0,98.15,98.15,98.05,98.05,400.0
2012-10-04 12:50:00,98.06,98.11,97.98,97.98,2400.0,98.06,98.11,97.98,97.98,2400.0
2012-10-04 12:55:00,97.97,98.06,97.97,98.06,1800.0,97.97,98.06,97.97,98.06,1800.0
2012-10-04 13:00:00,98.06,98.18,98.06,98.1,1400.0,98.06,98.18,98.06,98.1,1400.0
2012-10-04 13:05:00,98.1,98.1,98.05,98.06,900.0,98.1,98.1,98.05,98.06,900.0
2012-10-04 13:10:00,98.06,98.11,98.06,98.09,700.0,98.06,98.11,98.06,98.09,700.0
2012-10-04 13:15:00,98.11,98.17,98.11,98.14,3000.0,98.11,98.17,98.11,98.14,3000.0
2012-10-04 13:20:00,98.19,98.22,98.1,98.18,3800.0,98.19,98.22,98.1,98.18,3800.0
2012-10-04 13:25:00,98.18,98.27,98.18,98.27,4100.0,98.18,98.27,98.18,98.27,4100.0
2012-10-04 13:30:00,98.27,98.48,98.27,98.44,10100.0,98.27,98.48,98.27,98.44,10100.0
2012-10-04 13:35:00,98.44,98.44,98.3,98.32,6400.0,98.44,98.44,98.3,98.32,6400.0
2012-10-04 13:40:00,98.28,98.41,98.22,98.41,4300.0,98.28,98.41,98.22,98.41,4300.0
2012-10-04 13:45:00,98.38,98.46,98.38,98.38,1000.0,98.38,98.46,98.38,98.38,1000.0
2012-10-04 13:50:00,98.33,98.33,98.24,98.26,1900.0,98.33,98.33,98.24,98.26,1900.0
2012-10-04 13:55:00,98.28,98.42,98.28,98.42,3300.0,98.28,98.42,98.28,98.42,3300.0
2012-10-04 14:00:00,98.41,98.47,98.29,98.34,20100.0,98.41,98.47,98.29,98.34,20100.0
2012-10-04 14:05:00,98.32,98.39,98.27,98.3,2500.0,98.32,98.39,98.27,98.3,2500.0
2012-10-04 14:10:00,98.28,98.35,98.22,98.28,4000.0,98.28,98.35,98.22,98.28,4000.0
2012-10-04 14:15:00,98.23,98.35,98.23,98.27,3000.0,98.23,98.35,98.23,98.27,3000.0
2012-10-04 14:20:00,98.27,98.34,98.27,98.28,1300.0,98.27,98.34,98.27,98.28,1300.0
2012-10-04 14:25:00,98.27,98.31,98.23,98.23,2400.0,98.27,98.31,98.23,98.23,2400.0
2012-10-04 14:30:00,98.3,98.33,98.25,98.25,2500.0,98.3,98.33,98.25,98.25,2500.0
2012-10-04 14:35:00,98.27,98.38,98.27,98.37,3300.0,98.27,98.38,98.27,98.37,3300.0
2012-10-04 14:40:00,98.37,98.42,98.37,98.4,2500.0,98.37,98.42,98.37,98.4,2500.0
2012-10-04 14:45:00,98.39,98.45,98.39,98.42,3200.0,98.39,98.45,98.39,98.42,3200.0
2012-10-04 14:50:00,98.43,98.48,98.37,98.48,4600.0,98.43,98.48,98.37,98.48,4600.0
2012-10-04 14:55:00,98.5,98.5,98.42,98.5,4600.0,98.5,98.5,98.42,98.5,4600.0
2012-10-04 15:00:00,98.52,98.61,98.47,98.61,7800.0,98.52,98.61,98.47,98.61,7800.0
2012-10-04 15:05:00,98.6,98.68,98.56,98.67,7900.0,98.6,98.68,98.56,98.67,7900.0
2012-10-04 15:10:00,98.69,98.79,98.67,98.75,9500.0,98.69,98.79,98.67,98.75,9500.0
2012-10-04 15:15:00,98.75,98.93,98.73,98.89,7500.0,98.75,98.93,98.73,98.89,7500.0
2012-10-04 15:20:00,98.89,98.89,98.75,98.76,8800.0,98.89,98.89,98.75,98.76,8800.0
2012-10-04 15:25:00,98.73,98.84,98.71,98.84,5900.0,98.73,98.84,98.71,98.84,5900.0
2012-10-04 15:30:00,98.84,98.84,98.71,98.82,7600.0,98.84,98.84,98.71,98.82,7600.0
2012-10-04 15:35:00,98.84,98.89,98.8,98.81,9500.0,98.84,98.89,98.8,98.81,9500.0
2012-10-04 15:40:00,98.81,98.84,98.73,98.79,10000.0,98.81,98.84,98.73,98.79,10000.0
2012-10-04 15:45:00,98.79,98.86,98.76,98.83,10700.0,98.79,98.86,98.76,98.83,10700.0
2012-10-04 15:50:00,98.87,98.9,98.76,98.78,13800.0,98.87,98.9,98.76,98.78,13800.0
2012-10-04 15:55:00,98.82,98.98,98.78,98.95,27500.0,98.82,98.98,98.78,98.95,27500.0
2012-10-05 09:30:00,99.03,99.44,98.79,99.05,13100.0,99.03,99.44,98.79,99.05,13100.0
2012-10-05 09:35:00,99.05,99.45,99.05,99.31,16100.0,99.05,99.45,99.05,99.31,16100.0
2012-10-05 09:40:00,99.3,99.38,98.92,98.92,7000.0,99.3,99.38,98.92,98.92,7000.0
2012-10-05 09:45:00,98.92,99.05,98.92,98.95,6900.0,98.92,99.05,98.92,98.95,6900.0
2012-10-05 09:50:00,99.04,99.44,98.99,99.44,11700.0,99.04,99.44,98.99,99.44,11700.0
2012-10-05 09:55:00,99.45,99.45,99.23,99.34,8300.0,99.45,99.45,99.23,99.34,8300.0
2012-10-05 10:00:00,99.27,99.45,99.27,99.3,16800.0,99.27,99.45,99.27,99.3,16800.0
2012-10-05 10:05:00,99.37,99.64,99.31,99.63,23800.0,99.37,99.64,99.31,99.63,23800.0
2012-10-05 10:10:00,99.68,99.87,99.5,99.55,19800.0,99.68,99.87,99.5,99.55,19800.0
2012-10-05 10:15:00,99.55,99.85,99.55,99.84,11900.0,99.55,99.85,99.55,99.84,11900.0
2012-10-05 10:20:00,99.78,100.15,99.78,100.14,21100.0,99.78,100.15,99.78,100.14,21100.0
2012-10-05 10:25:00,100.1,100.25,99.92,99.95,8500.0,100.1,100.25,99.92,99.95,8500.0
2012-10-05 10:30:00,99.95,99.95,99.76,99.88,9300.0,99.95,99.95,99.76,99.88,9300.0
2012-10-05 10:35:00,99.88,100.12,99.88,100.12,11400.0,99.88,100.12,99.88,100.12,11400.0
2012-10-05 10:40:00,100.09,100.27,100.04,100.17,9500.0,100.09,100.27,100.04,100.17,9500.0
2012-10-05 10:45:00,100.23,100.27,100.11,100.16,4400.0,100.23,100.27,100.11,100.16,4400.0
2012-10-05 10:50:00,100.07,100.3,100.07,100.29,3200.0,100.07,100.3,100.07,100.29,3200.0
2012-10-05 10:55:00,100.3,100.35,100.21,100.35,5200.0,100.3,100.35,100.21,100.35,5200.0
2012-10-05 11:00:00,100.33,100.35,100.03,100.1,7900.0,100.33,100.35,100.03,100.1,7900.0
2012-10-05 11:05:00,100.04,100.26,100.01,100.26,3900.0,100.04,100.26,100.01,100.26,3900.0
2012-10-05 11:10:00,100.26,100.35,100.2,100.35,4600.0,100.26,100.35,100.2,100.35,4600.0
2012-10-05 11:15:00,100.35,100.37,100.09,100.14,9700.0,100.35,100.37,100.09,100.14,9700.0
2012-10-05 11:20:00,100.2,100.34,100.15,100.26,3400.0,100.2,100.34,100.15,100.26,3400.0
2012-10-05 11:25:00,100.28,100.35,100.24,100.32,5400.0,100.28,100.35,100.24,100.32,5400.0
2012-10-05 11:30:00,100.29,100.35,100.29,100.33,5600.0,100.29,100.35,100.29,100.33,5600.0
2012-10-05 11:35:00,100.3,100.33,100.1,100.1,5000.0,100.3,100.33,100.1,100.1,5000.0
2012-10-05 11:40:00,100.1,100.1,99.89,99.91,4800.0,100.1,100.1,99.89,99.91,4800.0
2012-10-05 11:45:00,99.97,100.14,99.91,100.06,4000.0,99.97,100.14,99.91,100.06,4000.0
2012-10-05 11:50:00,100.08,100.15,100.04,100.13,2600.0,100.08,100.15,100.04,100.13,2600.0
2012-10-05 11:55:00,100.1,100.27,100.1,100.16,4900.0,100.1,100.27,100.1,100.16,4900.0
2012-10-05 12:00:00,100.16,100.16,99.9,99.94,4300.0,100.16,100.16,99.9,99.94,4300.0
2012-10-05 12:05:00,99.98,100.0,99.93,99.94,4100.0,99.98,100.0,99.93,99.94,4100.0
2012-10-05 12:10:00,99.93,100.07,99.82,100.07,4100.0,99.93,100.07,99.82,100.07,4100.0
2012-10-05 12:15:00,100.11,100.12,99.93,100.0,4900.0,100.11,100.12,99.93,100.0,4900.0
2012-10-05 12:20:00,100.0,100.1,100.0,100.03,2300.0,100.0,100.1,100.0,100.03,2300.0
2012-10-05 12:25:00,100.02,100.2,100.02,100.2,1900.0,100.02,100.2,100.02,100.2,1900.0
2012-10-05 12:30:00,100.21,100.3,100.1,100.1,4700.0,100.21,100.3,100.1,100.1,4700.0
2012-10-05 12:35:00,100.02,100.02,100.02,100.02,100.0,100.02,100.02,100.02,100.02,100.0
2012-10-05 12:40:00,100.0,100.15,99.99,100.15,1700.0,100.0,100.15,99.99,100.15,1700.0
2012-10-05 12:45:00,100.19,100.19,100.04,100.11,2800.0,100.19,100.19,100.04,100.11,2800.0
2012-10-05 12:50:00,100.15,100.28,100.09,100.22,3700.0,100.15,100.28,100.09,100.22,3700.0
2012-10-05 12:55:00,100.23,100.32,100.18,100.29,2200.0,100.23,100.32,100.18,100.29,2200.0
2012-10-05 13:00:00,100.33,100.34,100.21,100.21,2700.0,100.33,100.34,100.21,100.21,2700.0
2012-10-05 13:05:00,100.23,100.3,100.23,100.3,1200.0,100.23,100.3,100.23,100.3,1200.0
2012-10-05 13:10:00,100.25,100.32,100.23,100.27,1900.0,100.25,100.32,100.23,100.27,1900.0
2012-10-05 13:15:00,100.33,100.35,100.26,100.34,3700.0,100.33,100.35,100.26,100.34,3700.0
2012-10-05 13:20:00,100.31,100.36,100.2,100.2,4700.0,100.31,100.36,100.2,100.2,4700.0
2012-10-05 13:25:00,100.21,100.26,100.14,100.16,2800.0,100.21,100.26,100.14,100.16,2800.0
2012-10-05 13:30:00,100.16,100.22,100.12,100.12,5800.0,100.16,100.22,100.12,100.12,5800.0
2012-10-05 13:35:00,100.12,100.29,100.12,100.18,3100.0,100.12,100.29,100.12,100.18,3100.0
2012-10-05 13:40:00,100.17,100.25,100.08,100.17,12700.0,100.17,100.25,100.08,100.17,12700.0
2012-10-05 13:45:00,100.18,100.18,99.88,99.88,5600.0,100.18,100.18,99.88,99.88,5600.0
2012-10-05 13:50:00,99.88,100.01,99.83,99.94,4000.0,99.88,100.01,99.83,99.94,4000.0
2012-10-05 13:55:00,99.9,99.9,99.74,99.88,8900.0,99.9,99.9,99.74,99.88,8900.0
2012-10-05 14:00:00,99.88,99.88,99.72,99.86,2300.0,99.88,99.88,99.72,99.86,2300.0
2012-10-05 14:05:00,99.91,99.91,99.73,99.75,2700.0,99.91,99.91,99.73,99.75,2700.0
2012-10-05 14:10:00,99.73,99.88,99.73,99.88,3500.0,99.73,99.88,99.73,99.88,3500.0
2012-10-05 14:15:00,99.81,99.99,99.78,99.86,1600.0,99.81,99.99,99.78,99.86,1600.0
2012-10-05 14:20:00,99.96,99.96,99.79,99.84,2100.0,99.96,99.96,99.79,99.84,2100.0
2012-10-05 14:25:00,99.81,99.83,99.63,99.72,4600.0,99.81,99.83,99.63,99.72,4600.0
2012-10-05 14:30:00,99.72,99.75,99.66,99.75,1800.0,99.72,99.75,99.66,99.75,1800.0
2012-10-05 14:35:00,99.84,99.89,99.62,99.66,4400.0,99.84,99.89,99.62,99.66,4400.0
2012-10-05 14:40:00,99.58,99.76,99.58,99.65,3300.0,99.58,99.76,99.58,99.65,3300.0
2012-10-05 14:45:00,99.72,99.72,99.61,99.67,2100.0,99.72,99.72,99.61,99.67,2100.0
2012-10-05 14:50:00,99.68,99.74,99.64,99.66,10100.0,99.68,99.74,99.64,99.66,10100.0
2012-10-05 14:55:00,99.67,99.81,99.64,99.64,10600.0,99.67,99.81,99.64,99.64,10600.0
2012-10-05 15:00:00,99.63,99.9,99.63,99.9,11700.0,99.63,99.9,99.63,99.9,11700.0
2012-10-05 15:05:00,99.91,99.91,99.65,99.79,13200.0,99.91,99.91,99.65,99.79,13200.0
2012-10-05 15:10:00,99.8,99.83,99.59,99.83,10600.0,99.8,99.83,99.59,99.83,10600.0
2012-10-05 15:15:00,99.83,99.86,99.67,99.82,12900.0,99.83,99.86,99.67,99.82,12900.0
2012-10-05 15:20:00,99.83,99.91,99.78,99.78,7800.0,99.83,99.91,99.78,99.78,7800.0
2012-10-05 15:25:00,99.76,99.77,99.62,99.7,7900.0,99.76,99.77,99.62,99.7,7900.0
2012-10-05 15:30:00,99.71,99.77,99.6,99.61,15300.0,99.71,99.77,99.6,99.61,15300.0
2012-10-05 15:35:00,99.6,99.62,99.56,99.59,12800.0,99.6,99.62,99.56,99.59,12800.0
2012-10-05 15:40:00,99.6,99.73,99.59,99.61,10300.0,99.6,99.73,99.59,99.61,10300.0
2012-10-05 15:45:00,99.63,99.7,99.46,99.7,11800.0,99.63,99.7,99.46,99.7,11800.0
2012-10-05 15:50:00,99.65,99.7,99.63,99.67,13200.0,99.65,99.7,99.63,99.67,13200.0
2012-10-05 15:55:00,99.65,99.84,99.65,99.84,13900.0,99.65,99.84,99.65,99.84,13900.0
2012-10-08 09:30:00,100.35,100.35,99.27,99.47,27000.0,100.35,100.35,99.27,99.47,27000.0
2012-10-08 09:35:00,99.67,100.04,99.53,99.53,2500.0,99.67,100.04,99.53,99.53,2500.0
2012-10-08 09:40:00,99.57,99.86,99.57,99.71,4000.0,99.57,99.86,99.57,99.71,4000.0
2012-10-08 09:45:00,99.63,99.63,99.3,99.3,1700.0,99.63,99.63,99.3,99.3,1700.0
2012-10-08 09:50:00,99.28,99.41,99.08,99.41,6700.0,99.28,99.41,99.08,99.41,6700.0
2012-10-08 09:55:00,99.28,99.5,99.28,99.43,5900.0,99.28,99.5,99.28,99.43,5900.0
2012-10-08 10:00:00,99.46,99.66,99.41,99.62,2000.0,99.46,99.66,99.41,99.62,2000.0
2012-10-08 10:05:00,99.62,99.69,99.58,99.69,2200.0,99.62,99.69,99.58,99.69,2200.0
2012-10-08 10:10:00,99.65,99.74,99.63,99.66,1800.0,99.65,99.74,99.63,99.66,1800.0
2012-10-08 10:15:00,99.65,99.75,99.61,99.68,2300.0,99.65,99.75,99.61,99.68,2300.0
2012-10-08 10:20:00,99.71,99.72,99.29,99.38,5900.0,99.71,99.72,99.29,99.38,5900.0
2012-10-08 10:25:00,99.37,99.51,99.31,99.46,3300.0,99.37,99.51,99.31,99.46,3300.0
2012-10-08 10:30:00,99.38,99.4,99.3,99.3,3700.0,99.38,99.4,99.3,99.3,3700.0
2012-10-08 10:35:00,99.39,99.41,99.23,99.23,6900.0,99.39,99.41,99.23,99.23,6900.0
2012-10-08 10:40:00,99.27,99.27,99.02,99.08,15200.0,99.27,99.27,99.02,99.08,15200.0
2012-10-08 10:45:00,99.07,99.07,98.95,98.96,2800.0,99.07,99.07,98.95,98.96,2800.0
2012-10-08 10:50:00,98.99,99.05,98.99,99.05,900.0,98.99,99.05,98.99,99.05,900.0
2012-10-08 10:55:00,99.02,99.02,98.77,98.79,4800.0,99.02,99.02,98.77,98.79,4800.0
2012-10-08 11:00:00,98.77,98.77,98.69,98.69,1100.0,98.77,98.77,98.69,98.69,1100.0
2012-10-08 11:05:00,98.69,98.78,98.58,98.58,2600.0,98.69,98.78,98.58,98.58,2600.0
2012-10-08 11:10:00,98.54,98.62,98.36,98.62,4000.0,98.54,98.62,98.36,98.62,4000.0
2012-10-08 11:15:00,98.52,98.6,98.51,98.52,3800.0,98.52,98.6,98.51,98.52,3800.0
2012-10-08 11:20:00,98.48,98.48,98.38,98.46,1200.0,98.48,98.48,98.38,98.46,1200.0
2012-10-08 11:25:00,98.38,98.44,98.33,98.37,1500.0,98.38,98.44,98.33,98.37,1500.0
2012-10-08 11:30:00,98.46,98.46,98.26,98.39,3500.0,98.46,98.46,98.26,98.39,3500.0
2012-10-08 11:35:00,98.35,98.39,98.26,98.29,2700.0,98.35,98.39,98.26,98.29,2700.0
2012-10-08 11:40:00,98.22,98.22,98.0,98.18,6400.0,98.22,98.22,98.0,98.18,6400.0
2012-10-08 11:45:00,98.1,98.14,98.06,98.07,3900.0,98.1,98.14,98.06,98.07,3900.0
2012-10-08 11:50:00,98.15,98.32,98.03,98.32,4700.0,98.15,98.32,98.03,98.32,4700.0
2012-10-08 11:55:00,98.3,98.44,98.3,98.44,2600.0,98.3,98.44,98.3,98.44,2600.0
2012-10-08 12:00:00,98.44,98.49,98.32,98.4,1100.0,98.44,98.49,98.32,98.4,1100.0
2012-10-08 12:05:00,98.36,98.49,98.36,98.44,2500.0,98.36,98.49,98.36,98.44,2500.0
2012-10-08 12:10:00,98.42,98.42,98.42,98.42,100.0,98.42,98.42,98.42,98.42,100.0
2012-10-08 12:15:00,98.41,98.6,98.41,98.46,2100.0,98.41,98.6,98.41,98.46,2100.0
2012-10-08 12:20:00,98.41,98.41,98.36,98.4,1200.0,98.41,98.41,98.36,98.4,1200.0
2012-10-08 12:25:00,98.28,98.31,98.2,98.31,1400.0,98.28,98.31,98.2,98.31,1400.0
2012-10-08 12:30:00,98.43,98.64,98.42,98.64,5400.0,98.43,98.64,98.42,98.64,5400.0
2012-10-08 12:35:00,98.57,98.63,98.52,98.62,6100.0,98.57,98.63,98.52,98.62,6100.0
2012-10-08 12:40:00,98.62,98.72,98.57,98.64,7100.0,98.62,98.72,98.57,98.64,7100.0
2012-10-08 12:45:00,98.72,98.74,98.62,98.62,3700.0,98.72,98.74,98.62,98.62,3700.0
2012-10-08 12:50:00,98.6,98.66,98.55,98.65,1700.0,98.6,98.66,98.55,98.65,1700.0
2012-10-08 12:55:00,98.67,98.76,98.57,98.75,1900.0,98.67,98.76,98.57,98.75,1900.0
2012-10-08 13:00:00,98.76,98.78,98.6,98.75,800.0,98.76,98.78,98.6,98.75,800.0
2012-10-08 13:05:00,98.69,98.69,98.47,98.47,1500.0,98.69,98.69,98.47,98.47,1500.0
2012-10-08 13:10:00,98.5,98.5,98.45,98.45,500.0,98.5,98.5,98.45,98.45,500.0
2012-10-08 13:15:00,98.45,98.64,98.43,98.63,3300.0,98.45,98.64,98.43,98.63,3300.0
2012-10-08 13:20:00,98.59,98.62,98.53,98.57,2900.0,98.59,98.62,98.53,98.57,2900.0
2012-10-08 13:25:00,98.68,98.68,98.56,98.61,900.0,98.68,98.68,98.56,98.61,900.0
2012-10-08 13:30:00,98.61,98.63,98.54,98.63,1700.0,98.61,98.63,98.54,98.63,1700.0
2012-10-08 13:35:00,98.68,98.68,98.61,98.61,800.0,98.68,98.68,98.61,98.61,800.0
2012-10-08 13:40:00,98.53,98.56,98.43,98.56,2600.0,98.53,98.56,98.43,98.56,2600.0
2012-10-08 13:45:00,98.55,98.61,98.53,98.53,1800.0,98.55,98.61,98.53,98.53,1800.0
2012-10-08 13:50:00,98.53,98.53,98.53,98.53,0.0,98.53,98.53,98.53,98.53,0.0
2012-10-08 13:55:00,98.49,98.49,98.28,98.37,2800.0,98.49,98.49,98.28,98.37,2800.0
2012-10-08 14:00:00,98.31,98.31,98.21,98.24,1300.0,98.31,98.31,98.21,98.24,1300.0
2012-10-08 14:05:00,98.23,98.23,98.14,98.19,1600.0,98.23,98.23,98.14,98.19,1600.0
2012-10-08 14:10:00,98.12,98.12,98.09,98.09,300.0,98.12,98.12,98.09,98.09,300.0
2012-10-08 14:15:00,98.09,98.11,98.05,98.11,2700.0,98.09,98.11,98.05,98.11,2700.0
2012-10-08 14:20:00,98.14,98.15,98.11,98.13,2000.0,98.14,98.15,98.11,98.13,2000.0
2012-10-08 14:25:00,98.09,98.12,98.07,98.11,1900.0,98.09,98.12,98.07,98.11,1900.0
2012-10-08 14:30:00,98.11,98.17,98.1,98.17,5100.0,98.11,98.17,98.1,98.17,5100.0
2012-10-08 14:35:00,98.19,98.2,98.1,98.11,1800.0,98.19,98.2,98.1,98.11,1800.0
2012-10-08 14:40:00,98.15,98.16,98.13,98.16,500.0,98.15,98.16,98.13,98.16,500.0
2012-10-08 14:45:00,98.14,98.16,98.11,98.15,2200.0,98.14,98.16,98.11,98.15,2200.0
2012-10-08 14:50:00,98.15,98.15,98.12,98.13,1500.0,98.15,98.15,98.12,98.13,1500.0
2012-10-08 14:55:00,98.13,98.14,98.1,98.13,5000.0,98.13,98.14,98.1,98.13,5000.0
2012-10-08 15:00:00,98.13,98.21,98.11,98.2,2600.0,98.13,98.21,98.11,98.2,2600.0
2012-10-08 15:05:00,98.2,98.21,98.14,98.18,3100.0,98.2,98.21,98.14,98.18,3100.0
2012-10-08 15:10:00,98.2,98.2,98.12,98.17,2500.0,98.2,98.2,98.12,98.17,2500.0
2012-10-08 15:15:00,98.18,98.25,98.18,98.21,3100.0,98.18,98.25,98.18,98.21,3100.0
2012-10-08 15:20:00,98.23,98.29,98.14,98.25,2500.0,98.23,98.29,98.14,98.25,2500.0
2012-10-08 15:25:00,98.2,98.25,98.19,98.23,1800.0,98.2,98.25,98.19,98.23,1800.0
2012-10-08 15:30:00,98.22,98.28,98.22,98.28,3100.0,98.22,98.28,98.22,98.28,3100.0
2012-10-08 15:35:00,98.29,98.38,98.29,98.34,5300.0,98.29,98.38,98.29,98.34,5300.0
2012-10-08 15:40:00,98.31,98.38,98.27,98.38,6200.0,98.31,98.38,98.27,98.38,6200.0
2012-10-08 15:45:00,98.39,98.42,98.31,98.38,5700.0,98.39,98.42,98.31,98.38,5700.0
2012-10-08 15:50:00,98.39,98.39,98.32,98.35,8100.0,98.39,98.39,98.32,98.35,8100.0
2012-10-08 15:55:00,98.37,98.37,98.16,98.18,14100.0,98.37,98.37,98.16,98.18,14100.0
2012-10-09 09:30:00,97.85,98.05,97.76,97.77,3300.0,97.85,98.05,97.76,97.77,3300.0
2012-10-09 09:35:00,97.79,97.79,97.75,97.75,200.0,97.79,97.79,97.75,97.75,200.0
2012-10-09 09:40:00,97.69,97.8,97.69,97.71,1000.0,97.69,97.8,97.69,97.71,1000.0
2012-10-09 09:45:00,97.84,97.84,97.59,97.61,2200.0,97.84,97.84,97.59,97.61,2200.0
2012-10-09 09:50:00,97.57,97.64,97.45,97.46,4700.0,97.57,97.64,97.45,97.46,4700.0
2012-10-09 09:55:00,97.45,97.45,97.32,97.36,1500.0,97.45,97.45,97.32,97.36,1500.0
2012-10-09 10:00:00,97.43,97.47,97.26,97.26,4200.0,97.43,97.47,97.26,97.26,4200.0
2012-10-09 10:05:00,97.21,97.52,97.21,97.44,2700.0,97.21,97.52,97.21,97.44,2700.0
2012-10-09 10:10:00,97.38,97.48,97.23,97.23,2500.0,97.38,97.48,97.23,97.23,2500.0
2012-10-09 10:15:00,97.32,97.4,97.29,97.3,1100.0,97.32,97.4,97.29,97.3,1100.0
2012-10-09 10:20:00,97.29,97.29,97.1,97.1,2200.0,97.29,97.29,97.1,97.1,2200.0
2012-10-09 10:25:00,97.1,97.1,96.73,96.85,10000.0,97.1,97.1,96.73,96.85,10000.0
2012-10-09 10:30:00,96.72,96.96,96.72,96.92,2700.0,96.72,96.96,96.72,96.92,2700.0
2012-10-09 10:35:00,96.88,96.88,96.75,96.75,1000.0,96.88,96.88,96.75,96.75,1000.0
2012-10-09 10:40:00,96.8,96.8,96.5,96.53,5200.0,96.8,96.8,96.5,96.53,5200.0
2012-10-09 10:45:00,96.52,96.64,96.23,96.23,4600.0,96.52,96.64,96.23,96.23,4600.0
2012-10-09 10:50:00,96.24,96.27,96.17,96.17,500.0,96.24,96.27,96.17,96.17,500.0
2012-10-09 10:55:00,96.22,96.22,96.06,96.21,2000.0,96.22,96.22,96.06,96.21,2000.0
2012-10-09 11:00:00,96.22,96.24,96.06,96.1,5700.0,96.22,96.24,96.06,96.1,5700.0
2012-10-09 11:05:00,96.15,96.22,96.12,96.22,1800.0,96.15,96.22,96.12,96.22,1800.0
2012-10-09 11:10:00,96.2,96.26,96.12,96.19,5300.0,96.2,96.26,96.12,96.19,5300.0
2012-10-09 11:15:00,96.13,96.16,96.07,96.13,1800.0,96.13,96.16,96.07,96.13,1800.0
2012-10-09 11:20:00,96.24,96.31,96.22,96.28,2200.0,96.24,96.31,96.22,96.28,2200.0
2012-10-09 11:25:00,96.28,96.35,96.24,96.33,3000.0,96.28,96.35,96.24,96.33,3000.0
2012-10-09 11:30:00,96.28,96.41,96.21,96.41,1100.0,96.28,96.41,96.21,96.41,1100.0
2012-10-09 11:35:00,96.37,96.42,96.35,96.35,700.0,96.37,96.42,96.35,96.35,700.0
2012-10-09 11:40:00,96.37,96.37,96.28,96.31,1200.0,96.37,96.37,96.28,96.31,1200.0
2012-10-09 11:45:00,96.27,96.27,96.14,96.15,4200.0,96.27,96.27,96.14,96.15,4200.0
2012-10-09 11:50:00,96.28,96.28,96.17,96.28,600.0,96.28,96.28,96.17,96.28,600.0
2012-10-09 11:55:00,96.26,96.27,96.2,96.25,1400.0,96.26,96.27,96.2,96.25,1400.0
2012-10-09 12:00:00,96.22,96.33,96.22,96.33,1100.0,96.22,96.33,96.22,96.33,1100.0
2012-10-09 12:05:00,96.29,96.29,96.24,96.27,900.0,96.29,96.29,96.24,96.27,900.0
2012-10-09 12:10:00,96.22,96.36,96.19,96.36,900.0,96.22,96.36,96.19,96.36,900.0
2012-10-09 12:15:00,96.34,96.36,96.14,96.14,2100.0,96.34,96.36,96.14,96.14,2100.0
2012-10-09 12:20:00,96.2,96.28,96.2,96.2,1600.0,96.2,96.28,96.2,96.2,1600.0
2012-10-09 12:25:00,96.19,96.19,96.19,96.19,100.0,96.19,96.19,96.19,96.19,100.0
2012-10-09 12:30:00,96.14,96.14,96.06,96.06,700.0,96.14,96.14,96.06,96.06,700.0
2012-10-09 12:35:00,96.1,96.1,95.93,95.93,6100.0,96.1,96.1,95.93,95.93,6100.0
2012-10-09 12:40:00,95.88,96.0,95.87,95.92,4000.0,95.88,96.0,95.87,95.92,4000.0
2012-10-09 12:45:00,95.95,95.96,95.72,95.72,2100.0,95.95,95.96,95.72,95.72,2100.0
2012-10-09 12:50:00,95.83,95.83,95.77,95.81,1100.0,95.83,95.83,95.77,95.81,1100.0
2012-10-09 12:55:00,95.78,95.83,95.72,95.83,2400.0,95.78,95.83,95.72,95.83,2400.0
2012-10-09 13:00:00,95.82,95.92,95.75,95.82,4700.0,95.82,95.92,95.75,95.82,4700.0
2012-10-09 13:05:00,95.83,95.83,95.69,95.69,2500.0,95.83,95.83,95.69,95.69,2500.0
2012-10-09 13:10:00,95.69,95.69,95.69,95.69,0.0,95.69,95.69,95.69,95.69,0.0
2012-10-09 13:15:00,95.75,95.88,95.69,95.88,4100.0,95.75,95.88,95.69,95.88,4100.0
2012-10-09 13:20:00,95.8,95.86,95.78,95.86,1100.0,95.8,95.86,95.78,95.86,1100.0
2012-10-09 13:25:00,95.87,95.91,95.83,95.83,1800.0,95.87,95.91,95.83,95.83,1800.0
2012-10-09 13:30:00,95.84,95.85,95.77,95.82,600.0,95.84,95.85,95.77,95.82,600.0
2012-10-09 13:35:00,95.8,95.8,95.69,95.69,2000.0,95.8,95.8,95.69,95.69,2000.0
2012-10-09 13:40:00,95.77,95.81,95.73,95.74,2400.0,95.77,95.81,95.73,95.74,2400.0
2012-10-09 13:45:00,95.74,95.75,95.68,95.68,1100.0,95.74,95.75,95.68,95.68,1100.0
2012-10-09 13:50:00,95.74,95.79,95.72,95.75,2600.0,95.74,95.79,95.72,95.75,2600.0
2012-10-09 13:55:00,95.75,95.75,95.66,95.66,2400.0,95.75,95.75,95.66,95.66,2400.0
2012-10-09 14:00:00,95.71,95.81,95.7,95.79,4100.0,95.71,95.81,95.7,95.79,4100.0
2012-10-09 14:05:00,95.78,95.78,95.58,95.63,3800.0,95.78,95.78,95.58,95.63,3800.0
2012-10-09 14:10:00,95.65,95.65,95.55,95.55,2200.0,95.65,95.65,95.55,95.55,2200.0
2012-10-09 14:15:00,95.52,95.62,95.5,95.61,3500.0,95.52,95.62,95.5,95.61,3500.0
2012-10-09 14:20:00,95.61,95.63,95.53,95.59,1900.0,95.61,95.63,95.53,95.59,1900.0
2012-10-09 14:25:00,95.6,95.62,95.56,95.56,1400.0,95.6,95.62,95.56,95.56,1400.0
2012-10-09 14:30:00,95.52,95.56,95.51,95.51,1300.0,95.52,95.56,95.51,95.51,1300.0
2012-10-09 14:35:00,95.58,95.58,95.45,95.49,2700.0,95.58,95.58,95.45,95.49,2700.0
2012-10-09 14:40:00,95.42,95.42,95.14,95.36,18500.0,95.42,95.42,95.14,95.36,18500.0
2012-10-09 14:45:00,95.35,95.38,95.25,95.25,6800.0,95.35,95.38,95.25,95.25,6800.0
2012-10-09 14:50:00,95.29,95.29,95.19,95.27,3300.0,95.29,95.29,95.19,95.27,3300.0
2012-10-09 14:55:00,95.28,95.36,95.28,95.32,3500.0,95.28,95.36,95.28,95.32,3500.0
2012-10-09 15:00:00,95.4,95.46,95.34,95.43,3200.0,95.4,95.46,95.34,95.43,3200.0
2012-10-09 15:05:00,95.45,95.51,95.39,95.46,4800.0,95.45,95.51,95.39,95.46,4800.0
2012-10-09 15:10:00,95.5,95.5,95.35,95.4,2700.0,95.5,95.5,95.35,95.4,2700.0
2012-10-09 15:15:00,95.43,95.48,95.34,95.4,5600.0,95.43,95.48,95.34,95.4,5600.0
2012-10-09 15:20:00,95.43,95.5,95.39,95.41,7000.0,95.43,95.5,95.39,95.41,7000.0
2012-10-09 15:25:00,95.4,95.44,95.36,95.42,5500.0,95.4,95.44,95.36,95.42,5500.0
2012-10-09 15:30:00,95.45,95.54,95.39,95.54,6900.0,95.45,95.54,95.39,95.54,6900.0
2012-10-09 15:35:00,95.55,95.55,95.4,95.4,5300.0,95.55,95.55,95.4,95.4,5300.0
2012-10-09 15:40:00,95.39,95.53,95.36,95.52,11700.0,95.39,95.53,95.36,95.52,11700.0
2012-10-09 15:45:00,95.52,95.66,95.47,95.66,22500.0,95.52,95.66,95.47,95.66,22500.0
2012-10-09 15:50:00,95.65,95.7,95.62,95.69,18500.0,95.65,95.7,95.62,95.69,18500.0
2012-10-09 15:55:00,95.7,95.79,95.64,95.77,37400.0,95.7,95.79,95.64,95.77,37400.0
2012-10-10 09:30:00,95.73,96.29,95.73,96.24,4000.0,95.73,96.29,95.73,96.24,4000.0
2012-10-10 09:35:00,96.32,96.91,96.32,96.84,3600.0,96.32,96.91,96.32,96.84,3600.0
2012-10-10 09:40:00,96.82,96.82,96.47,96.52,2700.0,96.82,96.82,96.47,96.52,2700.0
2012-10-10 09:45:00,96.46,96.47,96.3,96.46,4300.0,96.46,96.47,96.3,96.46,4300.0
2012-10-10 09:50:00,96.53,96.57,96.14,96.14,3000.0,96.53,96.57,96.14,96.14,3000.0
2012-10-10 09:55:00,96.21,96.21,96.08,96.15,3800.0,96.21,96.21,96.08,96.15,3800.0
2012-10-10 10:00:00,96.21,96.57,96.21,96.44,2600.0,96.21,96.57,96.21,96.44,2600.0
2012-10-10 10:05:00,96.48,96.48,96.17,96.17,2100.0,96.48,96.48,96.17,96.17,2100.0
2012-10-10 10:10:00,96.31,96.41,96.0,96.01,3300.0,96.31,96.41,96.0,96.01,3300.0
2012-10-10 10:15:00,96.14,96.19,96.0,96.13,2000.0,96.14,96.19,96.0,96.13,2000.0
2012-10-10 10:20:00,96.19,96.29,96.19,96.29,1300.0,96.19,96.29,96.19,96.29,1300.0
2012-10-10 10:25:00,96.23,96.5,96.23,96.42,5500.0,96.23,96.5,96.23,96.42,5500.0
2012-10-10 10:30:00,96.42,96.59,96.39,96.58,13000.0,96.42,96.59,96.39,96.58,13000.0
2012-10-10 10:35:00,96.6,96.66,96.58,96.61,3000.0,96.6,96.66,96.58,96.61,3000.0
2012-10-10 10:40:00,96.61,96.66,96.53,96.58,1400.0,96.61,96.66,96.53,96.58,1400.0
2012-10-10 10:45:00,96.56,96.66,96.52,96.62,1500.0,96.56,96.66,96.52,96.62,1500.0
2012-10-10 10:50:00,96.6,96.72,96.55,96.64,2000.0,96.6,96.72,96.55,96.64,2000.0
2012-10-10 10:55:00,96.68,96.89,96.68,96.86,3200.0,96.68,96.89,96.68,96.86,3200.0
2012-10-10 11:00:00,96.86,96.89,96.8,96.85,1600.0,96.86,96.89,96.8,96.85,1600.0
2012-10-10 11:05:00,96.89,96.97,96.78,96.97,2300.0,96.89,96.97,96.78,96.97,2300.0
2012-10-10 11:10:00,96.97,96.97,96.82,96.87,1300.0,96.97,96.97,96.82,96.87,1300.0
2012-10-10 11:15:00,96.94,96.94,96.82,96.83,900.0,96.94,96.94,96.82,96.83,900.0
2012-10-10 11:20:00,96.78,97.02,96.78,97.02,2900.0,96.78,97.02,96.78,97.02,2900.0
2012-10-10 11:25:00,96.98,97.03,96.9,96.98,1700.0,96.98,97.03,96.9,96.98,1700.0
2012-10-10 11:30:00,97.0,97.0,96.91,96.93,2100.0,97.0,97.0,96.91,96.93,2100.0
2012-10-10 11:35:00,96.93,96.93,96.81,96.85,1300.0,96.93,96.93,96.81,96.85,1300.0
2012-10-10 11:40:00,96.85,96.98,96.79,96.92,4100.0,96.85,96.98,96.79,96.92,4100.0
2012-10-10 11:45:00,96.97,96.97,96.87,96.97,1100.0,96.97,96.97,96.87,96.97,1100.0
2012-10-10 11:50:00,96.91,96.99,96.71,96.71,2700.0,96.91,96.99,96.71,96.71,2700.0
2012-10-10 11:55:00,96.75,96.87,96.73,96.79,4900.0,96.75,96.87,96.73,96.79,4900.0
2012-10-10 12:00:00,96.81,96.88,96.8,96.81,1300.0,96.81,96.88,96.8,96.81,1300.0
2012-10-10 12:05:00,96.81,96.98,96.81,96.98,1300.0,96.81,96.98,96.81,96.98,1300.0
2012-10-10 12:10:00,96.88,96.95,96.67,96.72,5700.0,96.88,96.95,96.67,96.72,5700.0
2012-10-10 12:15:00,96.72,96.75,96.53,96.6,1400.0,96.72,96.75,96.53,96.6,1400.0
2012-10-10 12:20:00,96.57,96.68,96.55,96.64,1800.0,96.57,96.68,96.55,96.64,1800.0
2012-10-10 12:25:00,96.69,96.72,96.61,96.7,3400.0,96.69,96.72,96.61,96.7,3400.0
2012-10-10 12:30:00,96.68,96.69,96.57,96.58,1800.0,96.68,96.69,96.57,96.58,1800.0
2012-10-10 12:35:00,96.53,96.57,96.36,96.45,4400.0,96.53,96.57,96.36,96.45,4400.0
2012-10-10 12:40:00,96.45,96.52,96.44,96.51,600.0,96.45,96.52,96.44,96.51,600.0
2012-10-10 12:45:00,96.44,96.49,96.27,96.38,3300.0,96.44,96.49,96.27,96.38,3300.0
2012-10-10 12:50:00,96.39,96.44,96.3,96.3,4400.0,96.39,96.44,96.3,96.3,4400.0
2012-10-10 12:55:00,96.3,96.45,96.25,96.38,4900.0,96.3,96.45,96.25,96.38,4900.0
2012-10-10 13:00:00,96.32,96.39,96.27,96.35,1500.0,96.32,96.39,96.27,96.35,1500.0
2012-10-10 13:05:00,96.36,96.48,96.31,96.48,2100.0,96.36,96.48,96.31,96.48,2100.0
2012-10-10 13:10:00,96.38,96.52,96.38,96.43,1000.0,96.38,96.52,96.38,96.43,1000.0
2012-10-10 13:15:00,96.44,96.47,96.42,96.45,2000.0,96.44,96.47,96.42,96.45,2000.0
2012-10-10 13:20:00,96.35,96.45,96.33,96.33,1600.0,96.35,96.45,96.33,96.33,1600.0
2012-10-10 13:25:00,96.38,96.43,96.36,96.39,1500.0,96.38,96.43,96.36,96.39,1500.0
2012-10-10 13:30:00,96.34,96.45,96.3,96.35,6400.0,96.34,96.45,96.3,96.35,6400.0
2012-10-10 13:35:00,96.31,96.43,96.3,96.3,1100.0,96.31,96.43,96.3,96.3,1100.0
2012-10-10 13:40:00,96.37,96.37,96.19,96.23,3900.0,96.37,96.37,96.19,96.23,3900.0
2012-10-10 13:45:00,96.23,96.24,96.07,96.24,1800.0,96.23,96.24,96.07,96.24,1800.0
2012-10-10 13:50:00,96.24,96.26,96.14,96.15,800.0,96.24,96.26,96.14,96.15,800.0
2012-10-10 13:55:00,96.15,96.23,96.13,96.17,2300.0,96.15,96.23,96.13,96.17,2300.0
2012-10-10 14:00:00,96.17,96.4,96.17,96.37,2700.0,96.17,96.4,96.17,96.37,2700.0
2012-10-10 14:05:00,96.32,96.39,96.3,96.38,2400.0,96.32,96.39,96.3,96.38,2400.0
2012-10-10 14:10:00,96.38,96.38,96.23,96.24,1800.0,96.38,96.38,96.23,96.24,1800.0
2012-10-10 14:15:00,96.14,96.31,96.14,96.22,3100.0,96.14,96.31,96.14,96.22,3100.0
2012-10-10 14:20:00,96.28,96.3,96.19,96.3,2100.0,96.28,96.3,96.19,96.3,2100.0
2012-10-10 14:25:00,96.3,96.3,96.15,96.21,3600.0,96.3,96.3,96.15,96.21,3600.0
2012-10-10 14:30:00,96.21,96.23,96.17,96.17,1600.0,96.21,96.23,96.17,96.17,1600.0
2012-10-10 14:35:00,96.16,96.19,96.01,96.07,1900.0,96.16,96.19,96.01,96.07,1900.0
2012-10-10 14:40:00,96.02,96.07,96.0,96.05,3000.0,96.02,96.07,96.0,96.05,3000.0
2012-10-10 14:45:00,96.07,96.1,96.0,96.03,7800.0,96.07,96.1,96.0,96.03,7800.0
2012-10-10 14:50:00,96.05,96.12,96.03,96.12,2900.0,96.05,96.12,96.03,96.12,2900.0
2012-10-10 14:55:00,96.1,96.1,96.0,96.07,2600.0,96.1,96.1,96.0,96.07,2600.0
2012-10-10 15:00:00,96.1,96.13,95.97,96.13,3200.0,96.1,96.13,95.97,96.13,3200.0
2012-10-10 15:05:00,96.15,96.17,96.0,96.16,3400.0,96.15,96.17,96.0,96.16,3400.0
2012-10-10 15:10:00,96.18,96.18,95.87,95.96,4900.0,96.18,96.18,95.87,95.96,4900.0
2012-10-10 15:15:00,95.96,95.99,95.8,95.8,2500.0,95.96,95.99,95.8,95.8,2500.0
2012-10-10 15:20:00,95.81,95.98,95.8,95.93,3300.0,95.81,95.98,95.8,95.93,3300.0
2012-10-10 15:25:00,95.93,96.05,95.9,96.0,6100.0,95.93,96.05,95.9,96.0,6100.0
2012-10-10 15:30:00,96.0,96.15,95.9,96.08,12000.0,96.0,96.15,95.9,96.08,12000.0
2012-10-10 15:35:00,96.07,96.11,96.01,96.07,6300.0,96.07,96.11,96.01,96.07,6300.0
2012-10-10 15:40:00,96.09,96.2,96.05,96.14,9600.0,96.09,96.2,96.05,96.14,9600.0
2012-10-10 15:45:00,96.14,96.26,96.11,96.24,9500.0,96.14,96.26,96.11,96.24,9500.0
2012-10-10 15:50:00,96.24,96.26,96.08,96.21,16900.0,96.24,96.26,96.08,96.21,16900.0
2012-10-10 15:55:00,96.2,96.41,96.12,96.34,27500.0,96.2,96.41,96.12,96.34,27500.0
2012-10-11 09:30:00,97.02,97.54,97.0,97.45,10100.0,97.02,97.54,97.0,97.45,10100.0
2012-10-11 09:35:00,97.39,97.4,97.14,97.14,18300.0,97.39,97.4,97.14,97.14,18300.0
2012-10-11 09:40:00,97.31,97.31,96.96,97.16,9500.0,97.31,97.31,96.96,97.16,9500.0
2012-10-11 09:45:00,97.1,97.23,97.0,97.23,19700.0,97.1,97.23,97.0,97.23,19700.0
2012-10-11 09:50:00,97.15,97.42,97.09,97.31,6500.0,97.15,97.42,97.09,97.31,6500.0
2012-10-11 09:55:00,97.31,97.37,97.1,97.14,4700.0,97.31,97.37,97.1,97.14,4700.0
2012-10-11 10:00:00,97.11,97.22,97.06,97.12,7900.0,97.11,97.22,97.06,97.12,7900.0
2012-10-11 10:05:00,97.12,97.4,97.09,97.4,2800.0,97.12,97.4,97.09,97.4,2800.0
2012-10-11 10:10:00,97.34,97.34,97.27,97.33,1400.0,97.34,97.34,97.27,97.33,1400.0
2012-10-11 10:15:00,97.23,97.29,97.2,97.25,900.0,97.23,97.29,97.2,97.25,900.0
2012-10-11 10:20:00,97.2,97.37,97.17,97.37,3100.0,97.2,97.37,97.17,97.37,3100.0
2012-10-11 10:25:00,97.37,97.4,97.15,97.17,3300.0,97.37,97.4,97.15,97.17,3300.0
2012-10-11 10:30:00,97.16,97.23,97.15,97.21,2400.0,97.16,97.23,97.15,97.21,2400.0
2012-10-11 10:35:00,97.14,97.14,97.03,97.05,6900.0,97.14,97.14,97.03,97.05,6900.0
2012-10-11 10:40:00,97.05,97.11,96.85,96.86,17600.0,97.05,97.11,96.85,96.86,17600.0
2012-10-11 10:45:00,96.86,96.86,96.62,96.62,7200.0,96.86,96.86,96.62,96.62,7200.0
2012-10-11 10:50:00,96.62,96.71,96.46,96.46,3000.0,96.62,96.71,96.46,96.46,3000.0
2012-10-11 10:55:00,96.5,96.59,96.45,96.51,5600.0,96.5,96.59,96.45,96.51,5600.0
2012-10-11 11:00:00,96.59,96.61,96.48,96.51,6500.0,96.59,96.61,96.48,96.51,6500.0
2012-10-11 11:05:00,96.5,96.53,96.46,96.48,600.0,96.5,96.53,96.46,96.48,600.0
2012-10-11 11:10:00,96.42,96.52,96.42,96.45,700.0,96.42,96.52,96.42,96.45,700.0
2012-10-11 11:15:00,96.5,96.51,96.28,96.28,3000.0,96.5,96.51,96.28,96.28,3000.0
2012-10-11 11:20:00,96.34,96.34,96.28,96.28,900.0,96.34,96.34,96.28,96.28,900.0
2012-10-11 11:25:00,96.28,96.45,96.28,96.33,4900.0,96.28,96.45,96.28,96.33,4900.0
2012-10-11 11:30:00,96.32,96.43,96.32,96.39,1200.0,96.32,96.43,96.32,96.39,1200.0
2012-10-11 11:35:00,96.42,96.42,96.36,96.38,1000.0,96.42,96.42,96.36,96.38,1000.0
2012-10-11 11:40:00,96.37,96.38,96.24,96.24,1800.0,96.37,96.38,96.24,96.24,1800.0
2012-10-11 11:45:00,96.27,96.32,96.27,96.29,800.0,96.27,96.32,96.27,96.29,800.0
2012-10-11 11:50:00,96.25,96.25,96.06,96.13,2100.0,96.25,96.25,96.06,96.13,2100.0
2012-10-11 11:55:00,96.16,96.16,95.91,95.99,5100.0,96.16,96.16,95.91,95.99,5100.0
2012-10-11 12:00:00,95.99,96.15,95.99,96.15,5200.0,95.99,96.15,95.99,96.15,5200.0
2012-10-11 12:05:00,96.16,96.16,95.99,96.11,2800.0,96.16,96.16,95.99,96.11,2800.0
2012-10-11 12:10:00,96.14,96.27,96.12,96.27,30000.0,96.14,96.27,96.12,96.27,30000.0
2012-10-11 12:15:00,96.25,96.27,95.9,95.9,7800.0,96.25,96.27,95.9,95.9,7800.0
2012-10-11 12:20:00,95.8,95.96,95.8,95.9,1900.0,95.8,95.96,95.8,95.9,1900.0
2012-10-11 12:25:00,96.01,96.01,95.68,95.68,3300.0,96.01,96.01,95.68,95.68,3300.0
2012-10-11 12:30:00,95.67,96.01,95.67,95.98,6000.0,95.67,96.01,95.67,95.98,6000.0
2012-10-11 12:35:00,95.83,95.91,95.79,95.81,1500.0,95.83,95.91,95.79,95.81,1500.0
2012-10-11 12:40:00,95.82,95.87,95.69,95.69,1900.0,95.82,95.87,95.69,95.69,1900.0
2012-10-11 12:45:00,95.69,95.93,95.68,95.86,4000.0,95.69,95.93,95.68,95.86,4000.0
2012-10-11 12:50:00,95.88,96.04,95.81,95.81,4400.0,95.88,96.04,95.81,95.81,4400.0
2012-10-11 12:55:00,95.82,95.9,95.68,95.87,5100.0,95.82,95.9,95.68,95.87,5100.0
2012-10-11 13:00:00,95.82,95.9,95.78,95.82,2500.0,95.82,95.9,95.78,95.82,2500.0
2012-10-11 13:05:00,95.84,95.87,95.8,95.84,2100.0,95.84,95.87,95.8,95.84,2100.0
2012-10-11 13:10:00,95.8,95.83,95.71,95.71,2500.0,95.8,95.83,95.71,95.71,2500.0
2012-10-11 13:15:00,95.71,95.74,95.71,95.74,800.0,95.71,95.74,95.71,95.74,800.0
2012-10-11 13:20:00,95.78,95.78,95.7,95.7,1100.0,95.78,95.78,95.7,95.7,1100.0
2012-10-11 13:25:00,95.68,95.79,95.68,95.69,3500.0,95.68,95.79,95.68,95.69,3500.0
2012-10-11 13:30:00,95.78,95.78,95.6,95.62,4300.0,95.78,95.78,95.6,95.62,4300.0
2012-10-11 13:35:00,95.63,95.65,95.55,95.59,1200.0,95.63,95.65,95.55,95.59,1200.0
2012-10-11 13:40:00,95.56,95.63,95.56,95.56,2600.0,95.56,95.63,95.56,95.56,2600.0
2012-10-11 13:45:00,95.58,95.65,95.58,95.58,3500.0,95.58,95.65,95.58,95.58,3500.0
2012-10-11 13:50:00,95.58,95.63,95.42,95.43,2700.0,95.58,95.63,95.42,95.43,2700.0
2012-10-11 13:55:00,95.43,95.56,95.43,95.47,4500.0,95.43,95.56,95.43,95.47,4500.0
2012-10-11 14:00:00,95.48,95.55,95.48,95.55,6600.0,95.48,95.55,95.48,95.55,6600.0
2012-10-11 14:05:00,95.49,95.55,95.48,95.5,2800.0,95.49,95.55,95.48,95.5,2800.0
2012-10-11 14:10:00,95.48,95.7,95.45,95.6,16000.0,95.48,95.7,95.45,95.6,16000.0
2012-10-11 14:15:00,95.5,95.56,95.5,95.54,4500.0,95.5,95.56,95.5,95.54,4500.0
2012-10-11 14:20:00,95.5,95.59,95.48,95.59,20000.0,95.5,95.59,95.48,95.59,20000.0
2012-10-11 14:25:00,95.62,95.84,95.62,95.69,4500.0,95.62,95.84,95.62,95.69,4500.0
2012-10-11 14:30:00,95.68,95.77,95.6,95.6,1300.0,95.68,95.77,95.6,95.6,1300.0
2012-10-11 14:35:00,95.6,95.6,95.53,95.53,1000.0,95.6,95.6,95.53,95.53,1000.0
2012-10-11 14:40:00,95.53,95.55,95.44,95.44,11500.0,95.53,95.55,95.44,95.44,11500.0
2012-10-11 14:45:00,95.44,95.54,95.44,95.53,2300.0,95.44,95.54,95.44,95.53,2300.0
2012-10-11 14:50:00,95.62,95.84,95.57,95.76,5800.0,95.62,95.84,95.57,95.76,5800.0
2012-10-11 14:55:00,95.73,95.73,95.67,95.67,1000.0,95.73,95.73,95.67,95.67,1000.0
2012-10-11 15:00:00,95.67,95.69,95.65,95.69,1100.0,95.67,95.69,95.65,95.69,1100.0
2012-10-11 15:05:00,95.62,95.73,95.59,95.62,7100.0,95.62,95.73,95.59,95.62,7100.0
2012-10-11 15:10:00,95.57,95.8,95.57,95.8,3400.0,95.57,95.8,95.57,95.8,3400.0
2012-10-11 15:15:00,95.75,95.8,95.72,95.77,2000.0,95.75,95.8,95.72,95.77,2000.0
2012-10-11 15:20:00,95.7,95.85,95.7,95.74,3900.0,95.7,95.85,95.7,95.74,3900.0
2012-10-11 15:25:00,95.76,95.76,95.68,95.7,6900.0,95.76,95.76,95.68,95.7,6900.0
2012-10-11 15:30:00,95.7,95.7,95.58,95.59,7600.0,95.7,95.7,95.58,95.59,7600.0
2012-10-11 15:35:00,95.6,95.63,95.54,95.57,2800.0,95.6,95.63,95.54,95.57,2800.0
2012-10-11 15:40:00,95.54,95.81,95.53,95.81,3600.0,95.54,95.81,95.53,95.81,3600.0
2012-10-11 15:45:00,95.75,95.78,95.67,95.71,4500.0,95.75,95.78,95.67,95.71,4500.0
2012-10-11 15:50:00,95.7,95.82,95.63,95.76,5500.0,95.7,95.82,95.63,95.76,5500.0
2012-10-11 15:55:00,95.74,95.78,95.62,95.66,8900.0,95.74,95.78,95.62,95.66,8900.0
2012-10-12 09:30:00,95.26,95.65,95.02,95.09,67500.0,95.26,95.65,95.02,95.09,67500.0
2012-10-12 09:35:00,95.08,95.23,95.02,95.22,16600.0,95.08,95.23,95.02,95.22,16600.0
2012-10-12 09:40:00,95.22,95.42,95.05,95.1,36400.0,95.22,95.42,95.05,95.1,36400.0
2012-10-12 09:45:00,95.1,95.28,95.02,95.2,14300.0,95.1,95.28,95.02,95.2,14300.0
2012-10-12 09:50:00,95.2,95.38,95.15,95.33,4800.0,95.2,95.38,95.15,95.33,4800.0
2012-10-12 09:55:00,95.38,95.78,95.37,95.59,4100.0,95.38,95.78,95.37,95.59,4100.0
2012-10-12 10:00:00,95.55,95.59,95.52,95.59,800.0,95.55,95.59,95.52,95.59,800.0
2012-10-12 10:05:00,95.51,95.72,95.45,95.61,15300.0,95.51,95.72,95.45,95.61,15300.0
2012-10-12 10:10:00,95.65,95.79,95.6,95.79,2900.0,95.65,95.79,95.6,95.79,2900.0
2012-10-12 10:15:00,95.73,95.91,95.73,95.9,3600.0,95.73,95.91,95.73,95.9,3600.0
2012-10-12 10:20:00,95.91,96.08,95.83,96.0,7600.0,95.91,96.08,95.83,96.0,7600.0
2012-10-12 10:25:00,96.0,96.07,95.91,96.07,7900.0,96.0,96.07,95.91,96.07,7900.0
2012-10-12 10:30:00,96.02,96.16,96.0,96.13,1600.0,96.02,96.16,96.0,96.13,1600.0
2012-10-12 10:35:00,96.16,96.3,96.09,96.27,27800.0,96.16,96.3,96.09,96.27,27800.0
2012-10-12 10:40:00,96.28,96.55,96.28,96.49,6900.0,96.28,96.55,96.28,96.49,6900.0
2012-10-12 10:45:00,96.49,96.52,96.29,96.5,8000.0,96.49,96.52,96.29,96.5,8000.0
2012-10-12 10:50:00,96.51,96.63,96.45,96.63,7100.0,96.51,96.63,96.45,96.63,7100.0
2012-10-12 10:55:00,96.63,96.64,96.49,96.51,4200.0,96.63,96.64,96.49,96.51,4200.0
2012-10-12 11:00:00,96.59,96.59,96.45,96.45,2500.0,96.59,96.59,96.45,96.45,2500.0
2012-10-12 11:05:00,96.45,96.63,96.45,96.56,7900.0,96.45,96.63,96.45,96.56,7900.0
2012-10-12 11:10:00,96.58,96.73,96.54,96.65,15600.0,96.58,96.73,96.54,96.65,15600.0
2012-10-12 11:15:00,96.63,96.66,96.53,96.53,7000.0,96.63,96.66,96.53,96.53,7000.0
2012-10-12 11:20:00,96.64,96.7,96.58,96.7,6700.0,96.64,96.7,96.58,96.7,6700.0
2012-10-12 11:25:00,96.72,96.91,96.72,96.77,6800.0,96.72,96.91,96.72,96.77,6800.0
2012-10-12 11:30:00,96.73,96.73,96.4,96.44,6300.0,96.73,96.73,96.4,96.44,6300.0
2012-10-12 11:35:00,96.38,96.38,96.18,96.18,3000.0,96.38,96.38,96.18,96.18,3000.0
2012-10-12 11:40:00,96.18,96.19,95.91,96.01,7700.0,96.18,96.19,95.91,96.01,7700.0
2012-10-12 11:45:00,96.06,96.14,96.04,96.11,4300.0,96.06,96.14,96.04,96.11,4300.0
2012-10-12 11:50:00,96.17,96.17,95.95,96.12,2900.0,96.17,96.17,95.95,96.12,2900.0
2012-10-12 11:55:00,96.05,96.36,96.03,96.36,10000.0,96.05,96.36,96.03,96.36,10000.0
2012-10-12 12:00:00,96.37,96.59,96.35,96.53,8100.0,96.37,96.59,96.35,96.53,8100.0
2012-10-12 12:05:00,96.48,96.51,96.4,96.45,3500.0,96.48,96.51,96.4,96.45,3500.0
2012-10-12 12:10:00,96.5,96.52,96.43,96.48,7600.0,96.5,96.52,96.43,96.48,7600.0
2012-10-12 12:15:00,96.48,96.55,96.46,96.52,3300.0,96.48,96.55,96.46,96.52,3300.0
2012-10-12 12:20:00,96.55,96.55,96.48,96.5,3700.0,96.55,96.55,96.48,96.5,3700.0
2012-10-12 12:25:00,96.54,96.58,96.49,96.49,3300.0,96.54,96.58,96.49,96.49,3300.0
2012-10-12 12:30:00,96.55,96.66,96.54,96.65,5800.0,96.55,96.66,96.54,96.65,5800.0
2012-10-12 12:35:00,96.72,96.82,96.68,96.75,3100.0,96.72,96.82,96.68,96.75,3100.0
2012-10-12 12:40:00,96.73,96.76,96.67,96.74,6500.0,96.73,96.76,96.67,96.74,6500.0
2012-10-12 12:45:00,96.73,96.73,96.57,96.57,2200.0,96.73,96.73,96.57,96.57,2200.0
2012-10-12 12:50:00,96.57,96.6,96.51,96.6,4800.0,96.57,96.6,96.51,96.6,4800.0
2012-10-12 12:55:00,96.6,96.6,96.52,96.52,2600.0,96.6,96.6,96.52,96.52,2600.0
2012-10-12 13:00:00,96.52,96.52,96.38,96.52,4100.0,96.52,96.52,96.38,96.52,4100.0
2012-10-12 13:05:00,96.46,96.55,96.45,96.52,2800.0,96.46,96.55,96.45,96.52,2800.0
2012-10-12 13:10:00,96.52,96.61,96.5,96.56,4200.0,96.52,96.61,96.5,96.56,4200.0
2012-10-12 13:15:00,96.6,96.6,96.55,96.55,1700.0,96.6,96.6,96.55,96.55,1700.0
2012-10-12 13:20:00,96.53,96.57,96.41,96.41,4100.0,96.53,96.57,96.41,96.41,4100.0
2012-10-12 13:25:00,96.36,96.36,96.18,96.26,2300.0,96.36,96.36,96.18,96.26,2300.0
2012-10-12 13:30:00,96.27,96.37,96.24,96.37,3300.0,96.27,96.37,96.24,96.37,3300.0
2012-10-12 13:35:00,96.32,96.32,96.09,96.09,1800.0,96.32,96.32,96.09,96.09,1800.0
2012-10-12 13:40:00,96.12,96.12,96.04,96.04,1200.0,96.12,96.12,96.04,96.04,1200.0
2012-10-12 13:45:00,95.97,96.0,95.94,95.94,2900.0,95.97,96.0,95.94,95.94,2900.0
2012-10-12 13:50:00,95.94,95.96,95.88,95.95,2200.0,95.94,95.96,95.88,95.95,2200.0
2012-10-12 13:55:00,95.9,96.02,95.8,96.01,5000.0,95.9,96.02,95.8,96.01,5000.0
2012-10-12 14:00:00,96.01,96.1,95.96,95.96,1500.0,96.01,96.1,95.96,95.96,1500.0
2012-10-12 14:05:00,95.97,95.97,95.83,95.97,2400.0,95.97,95.97,95.83,95.97,2400.0
2012-10-12 14:10:00,95.87,95.96,95.86,95.96,2700.0,95.87,95.96,95.86,95.96,2700.0
2012-10-12 14:15:00,95.99,95.99,95.83,95.84,1300.0,95.99,95.99,95.83,95.84,1300.0
2012-10-12 14:20:00,95.83,95.93,95.83,95.84,2300.0,95.83,95.93,95.83,95.84,2300.0
2012-10-12 14:25:00,95.85,95.95,95.81,95.84,3000.0,95.85,95.95,95.81,95.84,3000.0
2012-10-12 14:30:00,95.85,95.9,95.79,95.81,5200.0,95.85,95.9,95.79,95.81,5200.0
2012-10-12 14:35:00,95.82,95.86,95.72,95.75,6300.0,95.82,95.86,95.72,95.75,6300.0
2012-10-12 14:40:00,95.71,95.77,95.63,95.63,3500.0,95.71,95.77,95.63,95.63,3500.0
2012-10-12 14:45:00,95.6,95.65,95.57,95.61,3600.0,95.6,95.65,95.57,95.61,3600.0
2012-10-12 14:50:00,95.61,95.73,95.57,95.7,5100.0,95.61,95.73,95.57,95.7,5100.0
2012-10-12 14:55:00,95.69,95.74,95.54,95.54,4000.0,95.69,95.74,95.54,95.54,4000.0
2012-10-12 15:00:00,95.61,95.62,95.37,95.37,8000.0,95.61,95.62,95.37,95.37,8000.0
2012-10-12 15:05:00,95.33,95.41,95.2,95.25,7400.0,95.33,95.41,95.2,95.25,7400.0
2012-10-12 15:10:00,95.22,95.36,95.2,95.36,4300.0,95.22,95.36,95.2,95.36,4300.0
2012-10-12 15:15:00,95.39,95.47,95.35,95.37,6900.0,95.39,95.47,95.35,95.37,6900.0
2012-10-12 15:20:00,95.4,95.42,95.26,95.28,8200.0,95.4,95.42,95.26,95.28,8200.0
2012-10-12 15:25:00,95.3,95.34,95.25,95.31,3300.0,95.3,95.34,95.25,95.31,3300.0
2012-10-12 15:30:00,95.31,95.32,95.19,95.22,10800.0,95.31,95.32,95.19,95.22,10800.0
2012-10-12 15:35:00,95.2,95.23,95.11,95.21,9700.0,95.2,95.23,95.11,95.21,9700.0
2012-10-12 15:40:00,95.16,95.23,95.16,95.2,6000.0,95.16,95.23,95.16,95.2,6000.0
2012-10-12 15:45:00,95.2,95.23,95.06,95.13,10400.0,95.2,95.23,95.06,95.13,10400.0
2012-10-12 15:50:00,95.13,95.15,94.98,94.98,22200.0,95.13,95.15,94.98,94.98,22200.0
2012-10-12 15:55:00,95.0,95.26,94.98,95.24,21300.0,95.0,95.26,94.98,95.24,21300.0
2012-10-15 09:30:00,95.59,95.99,95.51,95.54,4300.0,95.59,95.99,95.51,95.54,4300.0
2012-10-15 09:35:00,95.61,95.97,95.61,95.8,2600.0,95.61,95.97,95.61,95.8,2600.0
2012-10-15 09:40:00,95.62,95.8,95.5,95.5,1500.0,95.62,95.8,95.5,95.5,1500.0
2012-10-15 09:45:00,95.53,95.53,95.1,95.3,5800.0,95.53,95.53,95.1,95.3,5800.0
2012-10-15 09:50:00,95.15,95.15,95.15,95.15,100.0,95.15,95.15,95.15,95.15,100.0
2012-10-15 09:55:00,95.14,95.26,95.14,95.26,400.0,95.14,95.26,95.14,95.26,400.0
2012-10-15 10:00:00,95.15,95.15,94.73,94.85,10000.0,95.15,95.15,94.73,94.85,10000.0
2012-10-15 10:05:00,94.95,94.95,94.73,94.79,1500.0,94.95,94.95,94.73,94.79,1500.0
2012-10-15 10:10:00,94.78,94.78,94.56,94.58,900.0,94.78,94.78,94.56,94.58,900.0
2012-10-15 10:15:00,94.61,94.61,94.29,94.58,9600.0,94.61,94.61,94.29,94.58,9600.0
2012-10-15 10:20:00,94.54,94.77,94.37,94.77,2400.0,94.54,94.77,94.37,94.77,2400.0
2012-10-15 10:25:00,94.91,94.95,94.81,94.88,1500.0,94.91,94.95,94.81,94.88,1500.0
2012-10-15 10:30:00,94.74,94.89,94.74,94.89,3000.0,94.74,94.89,94.74,94.89,3000.0
2012-10-15 10:35:00,94.94,95.04,94.84,95.04,2100.0,94.94,95.04,94.84,95.04,2100.0
2012-10-15 10:40:00,95.01,95.2,95.01,95.2,2400.0,95.01,95.2,95.01,95.2,2400.0
2012-10-15 10:45:00,95.2,95.22,95.17,95.18,1300.0,95.2,95.22,95.17,95.18,1300.0
2012-10-15 10:50:00,95.16,95.2,95.03,95.19,3200.0,95.16,95.2,95.03,95.19,3200.0
2012-10-15 10:55:00,95.19,95.2,95.19,95.2,1000.0,95.19,95.2,95.19,95.2,1000.0
2012-10-15 11:00:00,95.2,95.24,95.16,95.23,2100.0,95.2,95.24,95.16,95.23,2100.0
2012-10-15 11:05:00,95.23,95.36,95.17,95.35,4000.0,95.23,95.36,95.17,95.35,4000.0
2012-10-15 11:10:00,95.3,95.41,95.3,95.38,1000.0,95.3,95.41,95.3,95.38,1000.0
2012-10-15 11:15:00,95.42,95.42,95.29,95.29,2100.0,95.42,95.42,95.29,95.29,2100.0
2012-10-15 11:20:00,95.31,95.49,95.31,95.47,1200.0,95.31,95.49,95.31,95.47,1200.0
2012-10-15 11:25:00,95.47,95.61,95.42,95.55,1500.0,95.47,95.61,95.42,95.55,1500.0
2012-10-15 11:30:00,95.49,95.68,95.49,95.68,1100.0,95.49,95.68,95.49,95.68,1100.0
2012-10-15 11:35:00,95.68,95.81,95.68,95.7,1600.0,95.68,95.81,95.68,95.7,1600.0
2012-10-15 11:40:00,95.7,95.76,95.7,95.73,700.0,95.7,95.76,95.7,95.73,700.0
2012-10-15 11:45:00,95.79,95.86,95.79,95.84,2000.0,95.79,95.86,95.79,95.84,2000.0
2012-10-15 11:50:00,95.84,95.89,95.73,95.76,2500.0,95.84,95.89,95.73,95.76,2500.0
2012-10-15 11:55:00,95.76,95.76,95.43,95.5,4000.0,95.76,95.76,95.43,95.5,4000.0
2012-10-15 12:00:00,95.44,95.44,95.19,95.32,1900.0,95.44,95.44,95.19,95.32,1900.0
2012-10-15 12:05:00,95.31,95.49,95.31,95.42,1900.0,95.31,95.49,95.31,95.42,1900.0
2012-10-15 12:10:00,95.43,95.5,95.4,95.45,1400.0,95.43,95.5,95.4,95.45,1400.0
2012-10-15 12:15:00,95.43,95.49,95.41,95.48,1900.0,95.43,95.49,95.41,95.48,1900.0
2012-10-15 12:20:00,95.42,95.42,95.37,95.37,800.0,95.42,95.42,95.37,95.37,800.0
2012-10-15 12:25:00,95.33,95.45,95.32,95.45,2300.0,95.33,95.45,95.32,95.45,2300.0
2012-10-15 12:30:00,95.42,95.43,95.19,95.19,1900.0,95.42,95.43,95.19,95.19,1900.0
2012-10-15 12:35:00,95.25,95.41,95.25,95.38,1600.0,95.25,95.41,95.25,95.38,1600.0
2012-10-15 12:40:00,95.41,95.47,95.38,95.4,2400.0,95.41,95.47,95.38,95.4,2400.0
2012-10-15 12:45:00,95.42,95.42,95.17,95.32,3600.0,95.42,95.42,95.17,95.32,3600.0
2012-10-15 12:50:00,95.36,95.36,95.2,95.2,1600.0,95.36,95.36,95.2,95.2,1600.0
2012-10-15 12:55:00,95.28,95.34,95.24,95.27,1300.0,95.28,95.34,95.24,95.27,1300.0
2012-10-15 13:00:00,95.33,95.35,95.3,95.31,700.0,95.33,95.35,95.3,95.31,700.0
2012-10-15 13:05:00,95.27,95.27,95.18,95.22,1400.0,95.27,95.27,95.18,95.22,1400.0
2012-10-15 13:10:00,95.21,95.26,95.18,95.22,1100.0,95.21,95.26,95.18,95.22,1100.0
2012-10-15 13:15:00,95.11,95.16,94.96,94.99,2500.0,95.11,95.16,94.96,94.99,2500.0
2012-10-15 13:20:00,95.01,95.13,95.0,95.05,1900.0,95.01,95.13,95.0,95.05,1900.0
2012-10-15 13:25:00,95.07,95.14,95.07,95.08,1600.0,95.07,95.14,95.07,95.08,1600.0
2012-10-15 13:30:00,95.08,95.11,94.88,94.88,7000.0,95.08,95.11,94.88,94.88,7000.0
2012-10-15 13:35:00,94.96,94.96,94.78,94.85,1500.0,94.96,94.96,94.78,94.85,1500.0
2012-10-15 13:40:00,94.85,95.02,94.82,94.94,3900.0,94.85,95.02,94.82,94.94,3900.0
2012-10-15 13:45:00,95.0,95.1,95.0,95.03,2100.0,95.0,95.1,95.0,95.03,2100.0
2012-10-15 13:50:00,95.0,95.04,94.93,94.94,1800.0,95.0,95.04,94.93,94.94,1800.0
2012-10-15 13:55:00,94.95,95.01,94.77,95.01,3600.0,94.95,95.01,94.77,95.01,3600.0
2012-10-15 14:00:00,95.01,95.01,94.94,94.97,2500.0,95.01,95.01,94.94,94.97,2500.0
2012-10-15 14:05:00,95.0,95.05,94.96,95.04,3200.0,95.0,95.05,94.96,95.04,3200.0
2012-10-15 14:10:00,95.04,95.07,95.0,95.07,1300.0,95.04,95.07,95.0,95.07,1300.0
2012-10-15 14:15:00,95.07,95.07,94.94,95.05,3600.0,95.07,95.07,94.94,95.05,3600.0
2012-10-15 14:20:00,95.05,95.2,95.05,95.2,1500.0,95.05,95.2,95.05,95.2,1500.0
2012-10-15 14:25:00,95.22,95.23,95.1,95.1,1100.0,95.22,95.23,95.1,95.1,1100.0
2012-10-15 14:30:00,95.07,95.07,94.84,94.99,6500.0,95.07,95.07,94.84,94.99,6500.0
2012-10-15 14:35:00,94.99,95.02,94.95,95.02,3900.0,94.99,95.02,94.95,95.02,3900.0
2012-10-15 14:40:00,95.04,95.04,94.9,94.9,3100.0,95.04,95.04,94.9,94.9,3100.0
2012-10-15 14:45:00,94.86,95.05,94.86,95.05,2100.0,94.86,95.05,94.86,95.05,2100.0
2012-10-15 14:50:00,95.05,95.05,94.93,95.0,2500.0,95.05,95.05,94.93,95.0,2500.0
2012-10-15 14:55:00,95.0,95.07,95.0,95.07,3200.0,95.0,95.07,95.0,95.07,3200.0
2012-10-15 15:00:00,95.06,95.14,94.98,95.0,3400.0,95.06,95.14,94.98,95.0,3400.0
2012-10-15 15:05:00,95.01,95.16,95.01,95.11,3500.0,95.01,95.16,95.01,95.11,3500.0
2012-10-15 15:10:00,95.11,95.21,95.03,95.12,4600.0,95.11,95.21,95.03,95.12,4600.0
2012-10-15 15:15:00,95.14,95.25,95.07,95.25,3700.0,95.14,95.25,95.07,95.25,3700.0
2012-10-15 15:20:00,95.28,95.28,95.19,95.25,2800.0,95.28,95.28,95.19,95.25,2800.0
2012-10-15 15:25:00,95.21,95.25,95.02,95.06,6800.0,95.21,95.25,95.02,95.06,6800.0
2012-10-15 15:30:00,95.08,95.17,95.03,95.07,5100.0,95.08,95.17,95.03,95.07,5100.0
2012-10-15 15:35:00,95.04,95.23,95.04,95.2,9700.0,95.04,95.23,95.04,95.2,9700.0
2012-10-15 15:40:00,95.17,95.25,95.17,95.21,5900.0,95.17,95.25,95.17,95.21,5900.0
2012-10-15 15:45:00,95.21,95.33,95.21,95.31,6100.0,95.21,95.33,95.21,95.31,6100.0
2012-10-15 15:50:00,95.32,95.39,95.31,95.35,9200.0,95.32,95.39,95.31,95.35,9200.0
2012-10-15 15:55:00,95.37,95.46,95.27,95.31,16400.0,95.37,95.46,95.27,95.31,16400.0
2012-10-16 09:30:00,95.0,95.18,94.02,94.08,58000.0,95.0,95.18,94.02,94.08,58000.0
2012-10-16 09:35:00,94.3,94.36,93.86,94.22,59000.0,94.3,94.36,93.86,94.22,59000.0
2012-10-16 09:40:00,94.07,94.4,94.07,94.22,59700.0,94.07,94.4,94.07,94.22,59700.0
2012-10-16 09:45:00,94.23,94.23,93.58,93.68,91400.0,94.23,94.23,93.58,93.68,91400.0
2012-10-16 09:50:00,93.6,93.74,92.69,92.71,64100.0,93.6,93.74,92.69,92.71,64100.0
2012-10-16 09:55:00,92.72,92.77,91.85,91.86,91900.0,92.72,92.77,91.85,91.86,91900.0
2012-10-16 10:00:00,91.93,92.83,91.88,92.73,123500.0,91.93,92.83,91.88,92.73,123500.0
2012-10-16 10:05:00,92.83,93.28,92.55,93.16,53100.0,92.83,93.28,92.55,93.16,53100.0
2012-10-16 10:10:00,93.15,93.61,93.15,93.42,32900.0,93.15,93.61,93.15,93.42,32900.0
2012-10-16 10:15:00,93.46,93.58,93.2,93.4,21500.0,93.46,93.58,93.2,93.4,21500.0
2012-10-16 10:20:00,93.39,93.74,93.39,93.74,42100.0,93.39,93.74,93.39,93.74,42100.0
2012-10-16 10:25:00,93.68,94.34,93.65,94.16,28400.0,93.68,94.34,93.65,94.16,28400.0
2012-10-16 10:30:00,94.09,94.3,94.09,94.19,30600.0,94.09,94.3,94.09,94.19,30600.0
2012-10-16 10:35:00,94.11,94.19,93.93,94.02,44300.0,94.11,94.19,93.93,94.02,44300.0
2012-10-16 10:40:00,94.0,94.22,94.0,94.07,24000.0,94.0,94.22,94.0,94.07,24000.0
2012-10-16 10:45:00,94.0,94.05,93.98,94.04,18900.0,94.0,94.05,93.98,94.04,18900.0
2012-10-16 10:50:00,94.03,94.04,93.65,93.75,16000.0,94.03,94.04,93.65,93.75,16000.0
2012-10-16 10:55:00,93.75,93.85,93.37,93.59,42300.0,93.75,93.85,93.37,93.59,42300.0
2012-10-16 11:00:00,93.58,93.65,93.46,93.6,17900.0,93.58,93.65,93.46,93.6,17900.0
2012-10-16 11:05:00,93.63,94.06,93.56,93.94,12000.0,93.63,94.06,93.56,93.94,12000.0
2012-10-16 11:10:00,93.95,94.25,93.95,94.16,8200.0,93.95,94.25,93.95,94.16,8200.0
2012-10-16 11:15:00,94.15,94.6,94.15,94.54,18300.0,94.15,94.6,94.15,94.54,18300.0
2012-10-16 11:20:00,94.53,94.59,94.24,94.31,9600.0,94.53,94.59,94.24,94.31,9600.0
2012-10-16 11:25:00,94.38,94.61,94.27,94.36,10300.0,94.38,94.61,94.27,94.36,10300.0
2012-10-16 11:30:00,94.38,95.0,94.37,95.0,21800.0,94.38,95.0,94.37,95.0,21800.0
2012-10-16 11:35:00,95.0,95.25,94.9,95.23,21700.0,95.0,95.25,94.9,95.23,21700.0
2012-10-16 11:40:00,95.22,95.44,95.22,95.24,12200.0,95.22,95.44,95.22,95.24,12200.0
2012-10-16 11:45:00,95.3,95.46,95.24,95.46,4700.0,95.3,95.46,95.24,95.46,4700.0
2012-10-16 11:50:00,95.41,96.01,95.37,96.01,24900.0,95.41,96.01,95.37,96.01,24900.0
2012-10-16 11:55:00,96.02,96.18,95.78,95.94,17700.0,96.02,96.18,95.78,95.94,17700.0
2012-10-16 12:00:00,95.94,96.11,95.79,95.88,11800.0,95.94,96.11,95.79,95.88,11800.0
2012-10-16 12:05:00,95.92,96.44,95.92,96.41,18100.0,95.92,96.44,95.92,96.41,18100.0
2012-10-16 12:10:00,96.4,96.66,96.37,96.59,14400.0,96.4,96.66,96.37,96.59,14400.0
2012-10-16 12:15:00,96.65,96.65,96.08,96.31,14300.0,96.65,96.65,96.08,96.31,14300.0
2012-10-16 12:20:00,96.34,96.51,96.34,96.41,9800.0,96.34,96.51,96.34,96.41,9800.0
2012-10-16 12:25:00,96.48,96.62,96.45,96.52,13700.0,96.48,96.62,96.45,96.52,13700.0
2012-10-16 12:30:00,96.57,96.61,95.98,96.03,50200.0,96.57,96.61,95.98,96.03,50200.0
2012-10-16 12:35:00,95.97,96.05,95.71,96.02,10700.0,95.97,96.05,95.71,96.02,10700.0
2012-10-16 12:40:00,96.08,96.3,96.04,96.3,6300.0,96.08,96.3,96.04,96.3,6300.0
2012-10-16 12:45:00,96.31,96.52,96.31,96.42,8400.0,96.31,96.52,96.31,96.42,8400.0
2012-10-16 12:50:00,96.45,96.56,96.25,96.44,6000.0,96.45,96.56,96.25,96.44,6000.0
2012-10-16 12:55:00,96.44,96.45,96.25,96.36,6800.0,96.44,96.45,96.25,96.36,6800.0
2012-10-16 13:00:00,96.36,96.45,96.31,96.38,10900.0,96.36,96.45,96.31,96.38,10900.0
2012-10-16 13:05:00,96.39,96.82,96.39,96.75,13800.0,96.39,96.82,96.39,96.75,13800.0
2012-10-16 13:10:00,96.71,96.89,96.68,96.76,11600.0,96.71,96.89,96.68,96.76,11600.0
2012-10-16 13:15:00,96.76,96.89,96.73,96.82,7600.0,96.76,96.89,96.73,96.82,7600.0
2012-10-16 13:20:00,96.83,96.97,96.76,96.97,9400.0,96.83,96.97,96.76,96.97,9400.0
2012-10-16 13:25:00,96.96,96.97,96.83,96.83,4400.0,96.96,96.97,96.83,96.83,4400.0
2012-10-16 13:30:00,96.82,96.97,96.76,96.82,3600.0,96.82,96.97,96.76,96.82,3600.0
2012-10-16 13:35:00,96.82,96.87,96.75,96.79,6400.0,96.82,96.87,96.75,96.79,6400.0
2012-10-16 13:40:00,96.83,96.87,96.57,96.79,10100.0,96.83,96.87,96.57,96.79,10100.0
2012-10-16 13:45:00,96.74,97.02,96.65,96.84,70300.0,96.74,97.02,96.65,96.84,70300.0
2012-10-16 13:50:00,96.82,96.83,96.45,96.58,14700.0,96.82,96.83,96.45,96.58,14700.0
2012-10-16 13:55:00,96.52,96.68,96.51,96.68,7300.0,96.52,96.68,96.51,96.68,7300.0
2012-10-16 14:00:00,96.69,96.79,96.58,96.78,20300.0,96.69,96.79,96.58,96.78,20300.0
2012-10-16 14:05:00,96.78,96.85,96.68,96.76,9500.0,96.78,96.85,96.68,96.76,9500.0
2012-10-16 14:10:00,96.76,96.83,96.65,96.8,33700.0,96.76,96.83,96.65,96.8,33700.0
2012-10-16 14:15:00,96.8,97.05,96.78,96.91,15700.0,96.8,97.05,96.78,96.91,15700.0
2012-10-16 14:20:00,96.91,97.24,96.91,97.05,11000.0,96.91,97.24,96.91,97.05,11000.0
2012-10-16 14:25:00,97.0,97.14,96.96,97.1,6700.0,97.0,97.14,96.96,97.1,6700.0
2012-10-16 14:30:00,97.04,97.08,96.95,97.08,10000.0,97.04,97.08,96.95,97.08,10000.0
2012-10-16 14:35:00,97.14,97.38,97.12,97.2,16200.0,97.14,97.38,97.12,97.2,16200.0
2012-10-16 14:40:00,97.15,97.31,97.15,97.31,12500.0,97.15,97.31,97.15,97.31,12500.0
2012-10-16 14:45:00,97.32,97.44,97.29,97.38,10200.0,97.32,97.44,97.29,97.38,10200.0
2012-10-16 14:50:00,97.35,97.38,97.26,97.38,4000.0,97.35,97.38,97.26,97.38,4000.0
2012-10-16 14:55:00,97.38,97.45,97.33,97.4,19100.0,97.38,97.45,97.33,97.4,19100.0
2012-10-16 15:00:00,97.4,97.51,97.34,97.38,25100.0,97.4,97.51,97.34,97.38,25100.0
2012-10-16 15:05:00,97.35,97.51,97.34,97.46,19800.0,97.35,97.51,97.34,97.46,19800.0
2012-10-16 15:10:00,97.46,97.6,97.46,97.56,12600.0,97.46,97.6,97.46,97.56,12600.0
2012-10-16 15:15:00,97.57,97.68,97.57,97.67,12000.0,97.57,97.68,97.57,97.67,12000.0
2012-10-16 15:20:00,97.69,97.71,97.57,97.68,15200.0,97.69,97.71,97.57,97.68,15200.0
2012-10-16 15:25:00,97.67,97.7,97.53,97.56,16100.0,97.67,97.7,97.53,97.56,16100.0
2012-10-16 15:30:00,97.56,97.74,97.5,97.71,18800.0,97.56,97.74,97.5,97.71,18800.0
2012-10-16 15:35:00,97.71,97.77,97.67,97.77,14800.0,97.71,97.77,97.67,97.77,14800.0
2012-10-16 15:40:00,97.75,97.75,97.68,97.72,19800.0,97.75,97.75,97.68,97.72,19800.0
2012-10-16 15:45:00,97.72,98.18,97.71,98.01,53900.0,97.72,98.18,97.71,98.01,53900.0
2012-10-16 15:50:00,97.98,98.09,97.96,98.07,44300.0,97.98,98.09,97.96,98.07,44300.0
2012-10-16 15:55:00,98.06,98.15,97.88,98.0,47200.0,98.06,98.15,97.88,98.0,47200.0
2012-10-17 09:30:00,98.08,98.59,98.0,98.48,16500.0,98.08,98.59,98.0,98.48,16500.0
2012-10-17 09:35:00,98.52,98.89,98.47,98.89,13000.0,98.52,98.89,98.47,98.89,13000.0
2012-10-17 09:40:00,98.79,99.58,98.73,99.36,28700.0,98.79,99.58,98.73,99.36,28700.0
2012-10-17 09:45:00,99.4,99.55,99.18,99.42,10000.0,99.4,99.55,99.18,99.42,10000.0
2012-10-17 09:50:00,99.44,99.44,98.95,99.37,18400.0,99.44,99.44,98.95,99.37,18400.0
2012-10-17 09:55:00,99.47,99.58,99.35,99.49,36600.0,99.47,99.58,99.35,99.49,36600.0
2012-10-17 10:00:00,99.45,99.82,99.1,99.71,36800.0,99.45,99.82,99.1,99.71,36800.0
2012-10-17 10:05:00,99.72,99.81,99.4,99.42,49100.0,99.72,99.81,99.4,99.42,49100.0
2012-10-17 10:10:00,99.47,99.51,99.24,99.25,5400.0,99.47,99.51,99.24,99.25,5400.0
2012-10-17 10:15:00,99.23,99.23,98.81,98.81,4100.0,99.23,99.23,98.81,98.81,4100.0
2012-10-17 10:20:00,98.8,98.85,98.62,98.82,11300.0,98.8,98.85,98.62,98.82,11300.0
2012-10-17 10:25:00,98.85,98.93,98.72,98.93,6600.0,98.85,98.93,98.72,98.93,6600.0
2012-10-17 10:30:00,98.93,98.93,98.68,98.69,10500.0,98.93,98.93,98.68,98.69,10500.0
2012-10-17 10:35:00,98.7,98.81,98.58,98.77,8100.0,98.7,98.81,98.58,98.77,8100.0
2012-10-17 10:40:00,98.8,98.85,98.66,98.72,5500.0,98.8,98.85,98.66,98.72,5500.0
2012-10-17 10:45:00,98.69,98.75,98.58,98.75,7300.0,98.69,98.75,98.58,98.75,7300.0
2012-10-17 10:50:00,98.74,98.76,98.68,98.69,4100.0,98.74,98.76,98.68,98.69,4100.0
2012-10-17 10:55:00,98.65,98.78,98.6,98.65,7000.0,98.65,98.78,98.6,98.65,7000.0
2012-10-17 11:00:00,98.7,98.72,98.59,98.63,8800.0,98.7,98.72,98.59,98.63,8800.0
2012-10-17 11:05:00,98.65,98.87,98.61,98.85,6100.0,98.65,98.87,98.61,98.85,6100.0
2012-10-17 11:10:00,98.84,98.87,98.78,98.79,17400.0,98.84,98.87,98.78,98.79,17400.0
2012-10-17 11:15:00,98.83,98.85,98.78,98.81,3500.0,98.83,98.85,98.78,98.81,3500.0
2012-10-17 11:20:00,98.82,98.85,98.75,98.77,7700.0,98.82,98.85,98.75,98.77,7700.0
2012-10-17 11:25:00,98.74,98.89,98.74,98.89,4400.0,98.74,98.89,98.74,98.89,4400.0
2012-10-17 11:30:00,98.89,98.97,98.83,98.97,16700.0,98.89,98.97,98.83,98.97,16700.0
2012-10-17 11:35:00,98.94,99.2,98.94,99.15,10900.0,98.94,99.2,98.94,99.15,10900.0
2012-10-17 11:40:00,99.14,99.14,98.92,98.97,3900.0,99.14,99.14,98.92,98.97,3900.0
2012-10-17 11:45:00,99.0,99.1,98.83,98.88,4600.0,99.0,99.1,98.83,98.88,4600.0
2012-10-17 11:50:00,98.88,98.98,98.85,98.98,8900.0,98.88,98.98,98.85,98.98,8900.0
2012-10-17 11:55:00,98.94,98.97,98.87,98.89,21900.0,98.94,98.97,98.87,98.89,21900.0
2012-10-17 12:00:00,98.89,98.97,98.88,98.93,1700.0,98.89,98.97,98.88,98.93,1700.0
2012-10-17 12:05:00,98.91,98.93,98.76,98.77,32700.0,98.91,98.93,98.76,98.77,32700.0
2012-10-17 12:10:00,98.77,98.83,98.57,98.61,15800.0,98.77,98.83,98.57,98.61,15800.0
2012-10-17 12:15:00,98.64,98.71,98.49,98.71,19100.0,98.64,98.71,98.49,98.71,19100.0
2012-10-17 12:20:00,98.67,98.81,98.55,98.75,15100.0,98.67,98.81,98.55,98.75,15100.0
2012-10-17 12:25:00,98.75,98.81,98.49,98.59,14600.0,98.75,98.81,98.49,98.59,14600.0
2012-10-17 12:30:00,98.68,98.76,98.57,98.61,4200.0,98.68,98.76,98.57,98.61,4200.0
2012-10-17 12:35:00,98.64,98.65,98.51,98.51,3000.0,98.64,98.65,98.51,98.51,3000.0
2012-10-17 12:40:00,98.49,98.68,98.43,98.68,10700.0,98.49,98.68,98.43,98.68,10700.0
2012-10-17 12:45:00,98.64,98.64,98.58,98.59,900.0,98.64,98.64,98.58,98.59,900.0
2012-10-17 12:50:00,98.58,98.64,98.55,98.55,4500.0,98.58,98.64,98.55,98.55,4500.0
2012-10-17 12:55:00,98.6,98.68,98.44,98.44,3900.0,98.6,98.68,98.44,98.44,3900.0
2012-10-17 13:00:00,98.45,98.59,98.42,98.48,9900.0,98.45,98.59,98.42,98.48,9900.0
2012-10-17 13:05:00,98.43,98.69,98.43,98.65,10400.0,98.43,98.69,98.43,98.65,10400.0
2012-10-17 13:10:00,98.57,98.62,98.41,98.5,4100.0,98.57,98.62,98.41,98.5,4100.0
2012-10-17 13:15:00,98.55,98.56,98.35,98.35,24000.0,98.55,98.56,98.35,98.35,24000.0
2012-10-17 13:20:00,98.37,98.39,98.34,98.34,2200.0,98.37,98.39,98.34,98.34,2200.0
2012-10-17 13:25:00,98.37,98.4,98.16,98.17,6600.0,98.37,98.4,98.16,98.17,6600.0
2012-10-17 13:30:00,98.19,98.19,97.94,97.95,3700.0,98.19,98.19,97.94,97.95,3700.0
2012-10-17 13:35:00,97.99,97.99,97.67,97.7,7200.0,97.99,97.99,97.67,97.7,7200.0
2012-10-17 13:40:00,97.65,97.65,97.16,97.17,13100.0,97.65,97.65,97.16,97.17,13100.0
2012-10-17 13:45:00,97.16,97.24,97.01,97.03,7000.0,97.16,97.24,97.01,97.03,7000.0
2012-10-17 13:50:00,96.98,97.09,96.8,96.81,12100.0,96.98,97.09,96.8,96.81,12100.0
2012-10-17 13:55:00,96.83,96.88,96.55,96.72,14500.0,96.83,96.88,96.55,96.72,14500.0
2012-10-17 14:00:00,96.69,96.77,96.63,96.74,9600.0,96.69,96.77,96.63,96.74,9600.0
2012-10-17 14:05:00,96.75,96.9,96.71,96.77,8300.0,96.75,96.9,96.71,96.77,8300.0
2012-10-17 14:10:00,96.75,96.81,96.68,96.74,6300.0,96.75,96.81,96.68,96.74,6300.0
2012-10-17 14:15:00,96.75,96.82,96.72,96.79,13900.0,96.75,96.82,96.72,96.79,13900.0
2012-10-17 14:20:00,96.8,96.83,96.77,96.78,2900.0,96.8,96.83,96.77,96.78,2900.0
2012-10-17 14:25:00,96.8,96.96,96.74,96.83,5800.0,96.8,96.96,96.74,96.83,5800.0
2012-10-17 14:30:00,96.77,96.77,96.73,96.76,2100.0,96.77,96.77,96.73,96.76,2100.0
2012-10-17 14:35:00,96.8,96.83,96.74,96.81,3700.0,96.8,96.83,96.74,96.81,3700.0
2012-10-17 14:40:00,96.8,96.8,96.74,96.8,6300.0,96.8,96.8,96.74,96.8,6300.0
2012-10-17 14:45:00,96.78,96.78,96.59,96.72,7600.0,96.78,96.78,96.59,96.72,7600.0
2012-10-17 14:50:00,96.63,96.69,96.45,96.48,23300.0,96.63,96.69,96.45,96.48,23300.0
2012-10-17 14:55:00,96.51,96.72,96.5,96.71,10400.0,96.51,96.72,96.5,96.71,10400.0
2012-10-17 15:00:00,96.67,96.81,96.67,96.76,8700.0,96.67,96.81,96.67,96.76,8700.0
2012-10-17 15:05:00,96.77,96.88,96.73,96.86,6500.0,96.77,96.88,96.73,96.86,6500.0
2012-10-17 15:10:00,96.88,96.88,96.75,96.76,7300.0,96.88,96.88,96.75,96.76,7300.0
2012-10-17 15:15:00,96.82,96.87,96.76,96.81,10500.0,96.82,96.87,96.76,96.81,10500.0
2012-10-17 15:20:00,96.79,96.79,96.7,96.73,44100.0,96.79,96.79,96.7,96.73,44100.0
2012-10-17 15:25:00,96.71,96.8,96.66,96.7,34500.0,96.71,96.8,96.66,96.7,34500.0
2012-10-17 15:30:00,96.68,96.68,96.44,96.48,7000.0,96.68,96.68,96.44,96.48,7000.0
2012-10-17 15:35:00,96.48,96.5,96.35,96.35,9000.0,96.48,96.5,96.35,96.35,9000.0
2012-10-17 15:40:00,96.34,96.49,96.22,96.39,8400.0,96.34,96.49,96.22,96.39,8400.0
2012-10-17 15:45:00,96.37,96.37,95.9,96.13,38500.0,96.37,96.37,95.9,96.13,38500.0
2012-10-17 15:50:00,96.15,96.2,96.02,96.1,37600.0,96.15,96.2,96.02,96.1,37600.0
2012-10-17 15:55:00,96.09,96.35,96.0,96.35,31100.0,96.09,96.35,96.0,96.35,31100.0
2012-10-18 09:30:00,94.55,94.57,93.46,93.98,126200.0,94.55,94.57,93.46,93.98,126200.0
2012-10-18 09:35:00,93.98,94.28,93.73,94.23,87700.0,93.98,94.28,93.73,94.23,87700.0
2012-10-18 09:40:00,94.23,95.36,94.13,94.14,71600.0,94.23,95.36,94.13,94.14,71600.0
2012-10-18 09:45:00,94.27,94.72,94.0,94.72,73000.0,94.27,94.72,94.0,94.72,73000.0
2012-10-18 09:50:00,94.65,94.73,94.42,94.45,23000.0,94.65,94.73,94.42,94.45,23000.0
2012-10-18 09:55:00,94.5,95.32,94.41,94.99,87300.0,94.5,95.32,94.41,94.99,87300.0
2012-10-18 10:00:00,95.04,95.26,94.8,95.26,58800.0,95.04,95.26,94.8,95.26,58800.0
2012-10-18 10:05:00,95.25,95.7,95.2,95.3,41200.0,95.25,95.7,95.2,95.3,41200.0
2012-10-18 10:10:00,95.35,95.74,95.26,95.68,32200.0,95.35,95.74,95.26,95.68,32200.0
2012-10-18 10:15:00,95.6,95.73,95.26,95.27,57000.0,95.6,95.73,95.26,95.27,57000.0
2012-10-18 10:20:00,95.28,95.4,95.01,95.22,50400.0,95.28,95.4,95.01,95.22,50400.0
2012-10-18 10:25:00,95.25,95.55,95.23,95.51,15500.0,95.25,95.55,95.23,95.51,15500.0
2012-10-18 10:30:00,95.58,95.75,95.45,95.75,13100.0,95.58,95.75,95.45,95.75,13100.0
2012-10-18 10:35:00,95.74,96.27,95.71,96.26,27100.0,95.74,96.27,95.71,96.26,27100.0
2012-10-18 10:40:00,96.27,96.42,96.21,96.41,35600.0,96.27,96.42,96.21,96.41,35600.0
2012-10-18 10:45:00,96.45,96.71,96.34,96.4,40000.0,96.45,96.71,96.34,96.4,40000.0
2012-10-18 10:50:00,96.41,96.42,96.0,96.1,74900.0,96.41,96.42,96.0,96.1,74900.0
2012-10-18 10:55:00,96.03,96.35,96.02,96.35,28000.0,96.03,96.35,96.02,96.35,28000.0
2012-10-18 11:00:00,96.26,96.35,96.04,96.14,39400.0,96.26,96.35,96.04,96.14,39400.0
2012-10-18 11:05:00,96.18,96.22,95.66,95.66,9900.0,96.18,96.22,95.66,95.66,9900.0
2012-10-18 11:10:00,95.63,95.68,95.52,95.63,10900.0,95.63,95.68,95.52,95.63,10900.0
2012-10-18 11:15:00,95.6,96.0,95.6,95.98,4600.0,95.6,96.0,95.6,95.98,4600.0
2012-10-18 11:20:00,95.96,95.96,95.67,95.84,12400.0,95.96,95.96,95.67,95.84,12400.0
2012-10-18 11:25:00,95.83,95.83,95.62,95.73,6300.0,95.83,95.83,95.62,95.73,6300.0
2012-10-18 11:30:00,95.79,95.9,95.7,95.76,3900.0,95.79,95.9,95.7,95.76,3900.0
2012-10-18 11:35:00,95.72,95.92,95.66,95.8,6000.0,95.72,95.92,95.66,95.8,6000.0
2012-10-18 11:40:00,95.77,95.82,95.62,95.66,12400.0,95.77,95.82,95.62,95.66,12400.0
2012-10-18 11:45:00,95.66,95.66,95.51,95.51,7300.0,95.66,95.66,95.51,95.51,7300.0
2012-10-18 11:50:00,95.51,95.53,95.41,95.43,10400.0,95.51,95.53,95.41,95.43,10400.0
2012-10-18 11:55:00,95.48,95.65,95.45,95.64,7500.0,95.48,95.65,95.45,95.64,7500.0
2012-10-18 12:00:00,95.61,95.65,95.53,95.61,6800.0,95.61,95.65,95.53,95.61,6800.0
2012-10-18 12:05:00,95.6,95.67,95.58,95.65,10100.0,95.6,95.67,95.58,95.65,10100.0
2012-10-18 12:10:00,95.66,95.67,95.43,95.55,27700.0,95.66,95.67,95.43,95.55,27700.0
2012-10-18 12:15:00,95.55,95.64,95.55,95.55,2100.0,95.55,95.64,95.55,95.55,2100.0
2012-10-18 12:20:00,95.6,95.6,95.43,95.47,2800.0,95.6,95.6,95.43,95.47,2800.0
2012-10-18 12:25:00,95.46,95.64,95.44,95.62,6100.0,95.46,95.64,95.44,95.62,6100.0
2012-10-18 12:30:00,95.58,95.63,95.52,95.54,17000.0,95.58,95.63,95.52,95.54,17000.0
2012-10-18 12:35:00,95.54,95.64,95.48,95.57,14300.0,95.54,95.64,95.48,95.57,14300.0
2012-10-18 12:40:00,95.58,95.66,95.55,95.66,4600.0,95.58,95.66,95.55,95.66,4600.0
2012-10-18 12:45:00,95.65,95.66,95.56,95.6,3300.0,95.65,95.66,95.56,95.6,3300.0
2012-10-18 12:50:00,95.57,95.67,95.56,95.58,7900.0,95.57,95.67,95.56,95.58,7900.0
2012-10-18 12:55:00,95.52,95.59,95.4,95.53,8000.0,95.52,95.59,95.4,95.53,8000.0
2012-10-18 13:00:00,95.53,95.58,95.45,95.53,4700.0,95.53,95.58,95.45,95.53,4700.0
2012-10-18 13:05:00,95.53,95.53,95.41,95.46,15800.0,95.53,95.53,95.41,95.46,15800.0
2012-10-18 13:10:00,95.49,95.52,95.36,95.37,15600.0,95.49,95.52,95.36,95.37,15600.0
2012-10-18 13:15:00,95.37,95.42,95.28,95.42,5800.0,95.37,95.42,95.28,95.42,5800.0
2012-10-18 13:20:00,95.42,95.52,95.4,95.47,8000.0,95.42,95.52,95.4,95.47,8000.0
2012-10-18 13:25:00,95.46,95.64,95.42,95.64,19800.0,95.46,95.64,95.42,95.64,19800.0
2012-10-18 13:30:00,95.64,95.67,95.62,95.67,33200.0,95.64,95.67,95.62,95.67,33200.0
2012-10-18 13:35:00,95.66,95.87,95.65,95.73,28200.0,95.66,95.87,95.65,95.73,28200.0
2012-10-18 13:40:00,95.72,95.84,95.65,95.7,6800.0,95.72,95.84,95.65,95.7,6800.0
2012-10-18 13:45:00,95.77,95.87,95.67,95.67,17800.0,95.77,95.87,95.67,95.67,17800.0
2012-10-18 13:50:00,95.68,95.75,95.62,95.62,7100.0,95.68,95.75,95.62,95.62,7100.0
2012-10-18 13:55:00,95.64,95.68,95.39,95.4,17500.0,95.64,95.68,95.39,95.4,17500.0
2012-10-18 14:00:00,95.36,95.59,95.32,95.57,7900.0,95.36,95.59,95.32,95.57,7900.0
2012-10-18 14:05:00,95.59,95.73,95.35,95.41,26700.0,95.59,95.73,95.35,95.41,26700.0
2012-10-18 14:10:00,95.41,95.51,95.32,95.32,11200.0,95.41,95.51,95.32,95.32,11200.0
2012-10-18 14:15:00,95.36,95.44,95.32,95.32,8400.0,95.36,95.44,95.32,95.32,8400.0
2012-10-18 14:20:00,95.31,95.41,95.28,95.36,6300.0,95.31,95.41,95.28,95.36,6300.0
2012-10-18 14:25:00,95.4,95.4,95.26,95.29,10000.0,95.4,95.4,95.26,95.29,10000.0
2012-10-18 14:30:00,95.27,95.35,95.26,95.33,8300.0,95.27,95.35,95.26,95.33,8300.0
2012-10-18 14:35:00,95.31,95.35,95.26,95.35,11000.0,95.31,95.35,95.26,95.35,11000.0
2012-10-18 14:40:00,95.35,95.35,95.13,95.21,21800.0,95.35,95.35,95.13,95.21,21800.0
2012-10-18 14:45:00,95.21,95.5,95.21,95.28,8100.0,95.21,95.5,95.21,95.28,8100.0
2012-10-18 14:50:00,95.32,95.42,95.22,95.41,22700.0,95.32,95.42,95.22,95.41,22700.0
2012-10-18 14:55:00,95.43,95.55,95.32,95.36,10600.0,95.43,95.55,95.32,95.36,10600.0
2012-10-18 15:00:00,95.36,95.51,95.33,95.46,24200.0,95.36,95.51,95.33,95.46,24200.0
2012-10-18 15:05:00,95.48,95.67,95.44,95.64,11200.0,95.48,95.67,95.44,95.64,11200.0
2012-10-18 15:10:00,95.66,95.67,95.38,95.48,42000.0,95.66,95.67,95.38,95.48,42000.0
2012-10-18 15:15:00,95.47,95.63,95.44,95.52,34800.0,95.47,95.63,95.44,95.52,34800.0
2012-10-18 15:20:00,95.5,95.64,95.47,95.59,17800.0,95.5,95.64,95.47,95.59,17800.0
2012-10-18 15:25:00,95.63,95.66,95.44,95.6,19900.0,95.63,95.66,95.44,95.6,19900.0
2012-10-18 15:30:00,95.59,95.67,95.49,95.52,16600.0,95.59,95.67,95.49,95.52,16600.0
2012-10-18 15:35:00,95.5,95.76,95.43,95.69,30300.0,95.5,95.76,95.43,95.69,30300.0
2012-10-18 15:40:00,95.68,95.84,95.64,95.84,32800.0,95.68,95.84,95.64,95.84,32800.0
2012-10-18 15:45:00,95.85,95.85,95.47,95.72,41500.0,95.85,95.85,95.47,95.72,41500.0
2012-10-18 15:50:00,95.63,95.68,95.37,95.6,53100.0,95.63,95.68,95.37,95.6,53100.0
2012-10-18 15:55:00,95.58,95.64,95.46,95.63,53700.0,95.58,95.64,95.46,95.63,53700.0
2012-10-19 09:30:00,95.37,95.37,95.11,95.14,2900.0,95.37,95.37,95.11,95.14,2900.0
2012-10-19 09:35:00,95.16,95.16,95.03,95.15,2500.0,95.16,95.16,95.03,95.15,2500.0
2012-10-19 09:40:00,95.03,95.39,95.03,95.21,22300.0,95.03,95.39,95.03,95.21,22300.0
2012-10-19 09:45:00,95.31,95.39,95.28,95.33,4700.0,95.31,95.39,95.28,95.33,4700.0
2012-10-19 09:50:00,95.25,95.49,95.25,95.39,37800.0,95.25,95.49,95.25,95.39,37800.0
2012-10-19 09:55:00,95.34,95.4,95.27,95.38,3600.0,95.34,95.4,95.27,95.38,3600.0
2012-10-19 10:00:00,95.38,95.44,95.18,95.43,12200.0,95.38,95.44,95.18,95.43,12200.0
2012-10-19 10:05:00,95.41,95.53,95.37,95.53,5600.0,95.41,95.53,95.37,95.53,5600.0
2012-10-19 10:10:00,95.52,95.55,95.41,95.51,7100.0,95.52,95.55,95.41,95.51,7100.0
2012-10-19 10:15:00,95.5,95.54,95.48,95.48,6100.0,95.5,95.54,95.48,95.48,6100.0
2012-10-19 10:20:00,95.48,95.54,95.48,95.5,9300.0,95.48,95.54,95.48,95.5,9300.0
2012-10-19 10:25:00,95.48,95.57,95.48,95.52,8500.0,95.48,95.57,95.48,95.52,8500.0
2012-10-19 10:30:00,95.48,95.57,95.48,95.57,4800.0,95.48,95.57,95.48,95.57,4800.0
2012-10-19 10:35:00,95.53,95.78,95.48,95.75,13900.0,95.53,95.78,95.48,95.75,13900.0
2012-10-19 10:40:00,95.7,95.84,95.58,95.82,9300.0,95.7,95.84,95.58,95.82,9300.0
2012-10-19 10:45:00,95.83,96.04,95.78,95.79,21400.0,95.83,96.04,95.78,95.79,21400.0
2012-10-19 10:50:00,95.78,96.06,95.78,96.0,19400.0,95.78,96.06,95.78,96.0,19400.0
2012-10-19 10:55:00,95.93,96.06,95.88,95.92,4700.0,95.93,96.06,95.88,95.92,4700.0
2012-10-19 11:00:00,95.92,95.96,95.88,95.88,4800.0,95.92,95.96,95.88,95.88,4800.0
2012-10-19 11:05:00,95.89,96.0,95.76,95.93,19300.0,95.89,96.0,95.76,95.93,19300.0
2012-10-19 11:10:00,95.91,95.96,95.78,95.84,10500.0,95.91,95.96,95.78,95.84,10500.0
2012-10-19 11:15:00,95.91,95.91,95.76,95.9,8500.0,95.91,95.91,95.76,95.9,8500.0
2012-10-19 11:20:00,95.92,95.99,95.68,95.69,5200.0,95.92,95.99,95.68,95.69,5200.0
2012-10-19 11:25:00,95.71,95.75,95.66,95.73,5700.0,95.71,95.75,95.66,95.73,5700.0
2012-10-19 11:30:00,95.73,95.73,95.51,95.59,10100.0,95.73,95.73,95.51,95.59,10100.0
2012-10-19 11:35:00,95.56,95.68,95.56,95.67,1700.0,95.56,95.68,95.56,95.67,1700.0
2012-10-19 11:40:00,95.67,95.68,95.57,95.57,4000.0,95.67,95.68,95.57,95.57,4000.0
2012-10-19 11:45:00,95.54,95.54,95.38,95.42,1800.0,95.54,95.54,95.38,95.42,1800.0
2012-10-19 11:50:00,95.36,95.45,95.34,95.42,4200.0,95.36,95.45,95.34,95.42,4200.0
2012-10-19 11:55:00,95.38,95.43,95.28,95.29,1800.0,95.38,95.43,95.28,95.29,1800.0
2012-10-19 12:00:00,95.29,95.33,95.15,95.15,2700.0,95.29,95.33,95.15,95.15,2700.0
2012-10-19 12:05:00,95.11,95.19,95.03,95.05,3900.0,95.11,95.19,95.03,95.05,3900.0
2012-10-19 12:10:00,95.08,95.08,94.8,94.92,28400.0,95.08,95.08,94.8,94.92,28400.0
2012-10-19 12:15:00,94.92,94.92,94.82,94.85,5200.0,94.92,94.92,94.82,94.85,5200.0
2012-10-19 12:20:00,94.84,94.93,94.82,94.84,7900.0,94.84,94.93,94.82,94.84,7900.0
2012-10-19 12:25:00,94.82,94.88,94.48,94.55,23300.0,94.82,94.88,94.48,94.55,23300.0
2012-10-19 12:30:00,94.57,94.82,94.57,94.75,13600.0,94.57,94.82,94.57,94.75,13600.0
2012-10-19 12:35:00,94.74,94.77,94.31,94.44,26700.0,94.74,94.77,94.31,94.44,26700.0
2012-10-19 12:40:00,94.52,94.57,94.33,94.43,10600.0,94.52,94.57,94.33,94.43,10600.0
2012-10-19 12:45:00,94.4,94.46,94.4,94.43,3900.0,94.4,94.46,94.4,94.43,3900.0
2012-10-19 12:50:00,94.41,94.51,94.41,94.48,9100.0,94.41,94.51,94.41,94.48,9100.0
2012-10-19 12:55:00,94.48,94.52,94.42,94.46,8000.0,94.48,94.52,94.42,94.46,8000.0
2012-10-19 13:00:00,94.44,94.5,94.39,94.43,10300.0,94.44,94.5,94.39,94.43,10300.0
2012-10-19 13:05:00,94.49,94.5,94.4,94.47,2700.0,94.49,94.5,94.4,94.47,2700.0
2012-10-19 13:10:00,94.5,94.5,94.4,94.41,4900.0,94.5,94.5,94.4,94.41,4900.0
2012-10-19 13:15:00,94.4,94.44,94.37,94.42,7000.0,94.4,94.44,94.37,94.42,7000.0
2012-10-19 13:20:00,94.37,94.37,94.31,94.37,4000.0,94.37,94.37,94.31,94.37,4000.0
2012-10-19 13:25:00,94.37,94.41,94.31,94.33,5700.0,94.37,94.41,94.31,94.33,5700.0
2012-10-19 13:30:00,94.31,94.44,94.28,94.44,10900.0,94.31,94.44,94.28,94.44,10900.0
2012-10-19 13:35:00,94.42,94.42,94.28,94.3,11800.0,94.42,94.42,94.28,94.3,11800.0
2012-10-19 13:40:00,94.3,94.51,94.28,94.51,35900.0,94.3,94.51,94.28,94.51,35900.0
2012-10-19 13:45:00,94.48,94.49,94.3,94.31,14600.0,94.48,94.49,94.3,94.31,14600.0
2012-10-19 13:50:00,94.31,94.44,94.27,94.29,9300.0,94.31,94.44,94.27,94.29,9300.0
2012-10-19 13:55:00,94.33,94.38,94.18,94.38,3400.0,94.33,94.38,94.18,94.38,3400.0
2012-10-19 14:00:00,94.39,94.52,94.39,94.52,4700.0,94.39,94.52,94.39,94.52,4700.0
2012-10-19 14:05:00,94.56,94.56,94.41,94.45,10900.0,94.56,94.56,94.41,94.45,10900.0
2012-10-19 14:10:00,94.44,94.44,94.38,94.4,4600.0,94.44,94.44,94.38,94.4,4600.0
2012-10-19 14:15:00,94.4,94.45,94.38,94.38,3600.0,94.4,94.45,94.38,94.38,3600.0
2012-10-19 14:20:00,94.38,94.4,94.35,94.4,6200.0,94.38,94.4,94.35,94.4,6200.0
2012-10-19 14:25:00,94.38,94.49,94.33,94.49,11100.0,94.38,94.49,94.33,94.49,11100.0
2012-10-19 14:30:00,94.43,94.47,94.39,94.4,4000.0,94.43,94.47,94.39,94.4,4000.0
2012-10-19 14:35:00,94.4,94.42,94.33,94.37,6900.0,94.4,94.42,94.33,94.37,6900.0
2012-10-19 14:40:00,94.35,94.4,94.31,94.4,4100.0,94.35,94.4,94.31,94.4,4100.0
2012-10-19 14:45:00,94.36,94.44,94.36,94.41,9200.0,94.36,94.44,94.36,94.41,9200.0
2012-10-19 14:50:00,94.4,94.42,94.23,94.29,7400.0,94.4,94.42,94.23,94.29,7400.0
2012-10-19 14:55:00,94.24,94.47,94.23,94.42,2300.0,94.24,94.47,94.23,94.42,2300.0
2012-10-19 15:00:00,94.4,94.41,94.33,94.4,8200.0,94.4,94.41,94.33,94.4,8200.0
2012-10-19 15:05:00,94.41,94.45,94.35,94.43,4200.0,94.41,94.45,94.35,94.43,4200.0
2012-10-19 15:10:00,94.42,94.57,94.42,94.49,6900.0,94.42,94.57,94.42,94.49,6900.0
2012-10-19 15:15:00,94.49,94.69,94.48,94.65,5700.0,94.49,94.69,94.48,94.65,5700.0
2012-10-19 15:20:00,94.66,94.78,94.64,94.77,7800.0,94.66,94.78,94.64,94.77,7800.0
2012-10-19 15:25:00,94.76,94.84,94.71,94.82,11100.0,94.76,94.84,94.71,94.82,11100.0
2012-10-19 15:30:00,94.81,94.86,94.77,94.83,17400.0,94.81,94.86,94.77,94.83,17400.0
2012-10-19 15:35:00,94.81,94.98,94.79,94.97,12300.0,94.81,94.98,94.79,94.97,12300.0
2012-10-19 15:40:00,94.93,94.98,94.81,94.85,13300.0,94.93,94.98,94.81,94.85,13300.0
2012-10-19 15:45:00,94.9,94.96,94.82,94.92,8400.0,94.9,94.96,94.82,94.92,8400.0
2012-10-19 15:50:00,94.93,95.04,94.86,94.89,13000.0,94.93,95.04,94.86,94.89,13000.0
2012-10-19 15:55:00,94.91,94.91,94.67,94.8,20600.0,94.91,94.91,94.67,94.8,20600.0
2012-10-22 09:30:00,94.42,94.74,94.35,94.48,17400.0,94.42,94.74,94.35,94.48,17400.0
2012-10-22 09:35:00,94.45,94.48,94.06,94.18,15600.0,94.45,94.48,94.06,94.18,15600.0
2012-10-22 09:40:00,94.18,94.47,93.81,93.81,32000.0,94.18,94.47,93.81,93.81,32000.0
2012-10-22 09:45:00,93.86,93.86,93.54,93.63,7600.0,93.86,93.86,93.54,93.63,7600.0
2012-10-22 09:50:00,93.59,93.74,93.57,93.68,10300.0,93.59,93.74,93.57,93.68,10300.0
2012-10-22 09:55:00,93.67,93.74,93.6,93.74,2900.0,93.67,93.74,93.6,93.74,2900.0
2012-10-22 10:00:00,93.75,94.02,93.75,93.86,7400.0,93.75,94.02,93.75,93.86,7400.0
2012-10-22 10:05:00,93.99,94.18,93.9,94.18,1700.0,93.99,94.18,93.9,94.18,1700.0
2012-10-22 10:10:00,94.19,94.23,93.98,94.14,5100.0,94.19,94.23,93.98,94.14,5100.0
2012-10-22 10:15:00,94.08,94.09,93.83,93.86,6400.0,94.08,94.09,93.83,93.86,6400.0
2012-10-22 10:20:00,93.83,94.18,93.83,94.18,9100.0,93.83,94.18,93.83,94.18,9100.0
2012-10-22 10:25:00,94.26,94.42,94.15,94.28,4000.0,94.26,94.42,94.15,94.28,4000.0
2012-10-22 10:30:00,94.36,94.43,94.12,94.17,9400.0,94.36,94.43,94.12,94.17,9400.0
2012-10-22 10:35:00,94.14,94.26,94.03,94.06,15300.0,94.14,94.26,94.03,94.06,15300.0
2012-10-22 10:40:00,94.03,94.08,93.92,93.98,4400.0,94.03,94.08,93.92,93.98,4400.0
2012-10-22 10:45:00,94.04,94.07,93.92,93.94,4200.0,94.04,94.07,93.92,93.94,4200.0
2012-10-22 10:50:00,94.05,94.06,93.86,93.96,13300.0,94.05,94.06,93.86,93.96,13300.0
2012-10-22 10:55:00,93.97,93.99,93.83,93.98,5300.0,93.97,93.99,93.83,93.98,5300.0
2012-10-22 11:00:00,93.97,94.05,93.9,94.04,10300.0,93.97,94.05,93.9,94.04,10300.0
2012-10-22 11:05:00,93.97,94.05,93.93,94.02,2200.0,93.97,94.05,93.93,94.02,2200.0
2012-10-22 11:10:00,94.02,94.05,93.94,94.04,3500.0,94.02,94.05,93.94,94.04,3500.0
2012-10-22 11:15:00,93.96,94.11,93.95,94.0,5600.0,93.96,94.11,93.95,94.0,5600.0
2012-10-22 11:20:00,93.94,94.04,93.84,93.88,6800.0,93.94,94.04,93.84,93.88,6800.0
2012-10-22 11:25:00,93.91,93.94,93.83,93.94,1600.0,93.91,93.94,93.83,93.94,1600.0
2012-10-22 11:30:00,93.92,93.99,93.8,93.8,3700.0,93.92,93.99,93.8,93.8,3700.0
2012-10-22 11:35:00,93.88,94.02,93.88,94.0,2900.0,93.88,94.02,93.88,94.0,2900.0
2012-10-22 11:40:00,94.0,94.15,94.0,94.15,1000.0,94.0,94.15,94.0,94.15,1000.0
2012-10-22 11:45:00,94.06,94.18,94.06,94.18,800.0,94.06,94.18,94.06,94.18,800.0
2012-10-22 11:50:00,94.13,94.16,94.1,94.1,800.0,94.13,94.16,94.1,94.1,800.0
2012-10-22 11:55:00,94.05,94.09,94.05,94.09,200.0,94.05,94.09,94.05,94.09,200.0
2012-10-22 12:00:00,94.04,94.09,94.0,94.08,1800.0,94.04,94.09,94.0,94.08,1800.0
2012-10-22 12:05:00,94.08,94.17,94.01,94.13,5500.0,94.08,94.17,94.01,94.13,5500.0
2012-10-22 12:10:00,94.15,94.15,94.04,94.04,1300.0,94.15,94.15,94.04,94.04,1300.0
2012-10-22 12:15:00,94.14,94.18,94.06,94.11,10900.0,94.14,94.18,94.06,94.11,10900.0
2012-10-22 12:20:00,94.15,94.17,94.08,94.08,3200.0,94.15,94.17,94.08,94.08,3200.0
2012-10-22 12:25:00,94.15,94.16,94.02,94.13,4200.0,94.15,94.16,94.02,94.13,4200.0
2012-10-22 12:30:00,94.16,94.18,94.07,94.14,1600.0,94.16,94.18,94.07,94.14,1600.0
2012-10-22 12:35:00,94.13,94.17,94.08,94.16,2300.0,94.13,94.17,94.08,94.16,2300.0
2012-10-22 12:40:00,94.11,94.21,94.09,94.16,3100.0,94.11,94.21,94.09,94.16,3100.0
2012-10-22 12:45:00,94.16,94.27,94.11,94.19,2800.0,94.16,94.27,94.11,94.19,2800.0
2012-10-22 12:50:00,94.2,94.3,94.2,94.2,2500.0,94.2,94.3,94.2,94.2,2500.0
2012-10-22 12:55:00,94.27,94.36,94.19,94.23,6000.0,94.27,94.36,94.19,94.23,6000.0
2012-10-22 13:00:00,94.23,94.44,94.23,94.39,2800.0,94.23,94.44,94.23,94.39,2800.0
2012-10-22 13:05:00,94.35,94.35,94.18,94.18,1100.0,94.35,94.35,94.18,94.18,1100.0
2012-10-22 13:10:00,94.14,94.18,94.06,94.11,2900.0,94.14,94.18,94.06,94.11,2900.0
2012-10-22 13:15:00,94.15,94.23,94.15,94.22,700.0,94.15,94.23,94.15,94.22,700.0
2012-10-22 13:20:00,94.14,94.21,94.03,94.19,14400.0,94.14,94.21,94.03,94.19,14400.0
2012-10-22 13:25:00,94.14,94.16,94.05,94.11,7400.0,94.14,94.16,94.05,94.11,7400.0
2012-10-22 13:30:00,94.14,94.14,93.96,93.97,4100.0,94.14,94.14,93.96,93.97,4100.0
2012-10-22 13:35:00,94.0,94.01,93.91,94.0,5900.0,94.0,94.01,93.91,94.0,5900.0
2012-10-22 13:40:00,93.98,94.01,93.95,94.0,9900.0,93.98,94.01,93.95,94.0,9900.0
2012-10-22 13:45:00,93.97,94.06,93.96,94.04,6400.0,93.97,94.06,93.96,94.04,6400.0
2012-10-22 13:50:00,94.04,94.08,93.97,94.04,5800.0,94.04,94.08,93.97,94.04,5800.0
2012-10-22 13:55:00,94.01,94.01,93.95,94.0,4800.0,94.01,94.01,93.95,94.0,4800.0
2012-10-22 14:00:00,93.97,94.2,93.97,94.06,18700.0,93.97,94.2,93.97,94.06,18700.0
2012-10-22 14:05:00,94.08,94.14,94.06,94.14,3200.0,94.08,94.14,94.06,94.14,3200.0
2012-10-22 14:10:00,94.08,94.09,94.01,94.02,1100.0,94.08,94.09,94.01,94.02,1100.0
2012-10-22 14:15:00,94.07,94.13,94.04,94.13,1800.0,94.07,94.13,94.04,94.13,1800.0
2012-10-22 14:20:00,94.15,94.2,94.04,94.04,400.0,94.15,94.2,94.04,94.04,400.0
2012-10-22 14:25:00,94.02,94.05,94.0,94.04,3500.0,94.02,94.05,94.0,94.04,3500.0
2012-10-22 14:30:00,93.99,94.1,93.99,94.1,2800.0,93.99,94.1,93.99,94.1,2800.0
2012-10-22 14:35:00,94.07,94.07,94.0,94.01,3900.0,94.07,94.07,94.0,94.01,3900.0
2012-10-22 14:40:00,94.0,94.08,94.0,94.0,3000.0,94.0,94.08,94.0,94.0,3000.0
2012-10-22 14:45:00,94.0,94.08,94.0,94.05,5800.0,94.0,94.08,94.0,94.05,5800.0
2012-10-22 14:50:00,94.05,94.05,94.0,94.05,3800.0,94.05,94.05,94.0,94.05,3800.0
2012-10-22 14:55:00,94.0,94.07,94.0,94.06,7100.0,94.0,94.07,94.0,94.06,7100.0
2012-10-22 15:00:00,94.04,94.17,94.0,94.15,18300.0,94.04,94.17,94.0,94.15,18300.0
2012-10-22 15:05:00,94.12,94.15,94.09,94.15,12000.0,94.12,94.15,94.09,94.15,12000.0
2012-10-22 15:10:00,94.12,94.26,94.12,94.25,7400.0,94.12,94.26,94.12,94.25,7400.0
2012-10-22 15:15:00,94.26,94.26,94.12,94.18,3000.0,94.26,94.26,94.12,94.18,3000.0
2012-10-22 15:20:00,94.2,94.21,94.12,94.15,3900.0,94.2,94.21,94.12,94.15,3900.0
2012-10-22 15:25:00,94.14,94.24,94.14,94.2,3900.0,94.14,94.24,94.14,94.2,3900.0
2012-10-22 15:30:00,94.16,94.32,94.12,94.3,35000.0,94.16,94.32,94.12,94.3,35000.0
2012-10-22 15:35:00,94.31,94.61,94.27,94.61,30600.0,94.31,94.61,94.27,94.61,30600.0
2012-10-22 15:40:00,94.6,94.66,94.52,94.6,21000.0,94.6,94.66,94.52,94.6,21000.0
2012-10-22 15:45:00,94.62,94.64,94.41,94.62,12700.0,94.62,94.64,94.41,94.62,12700.0
2012-10-22 15:50:00,94.61,94.95,94.6,94.95,24300.0,94.61,94.95,94.6,94.95,24300.0
2012-10-22 15:55:00,94.94,95.04,94.91,95.01,30100.0,94.94,95.04,94.91,95.01,30100.0
2012-10-23 09:30:00,93.95,93.95,92.74,93.32,8700.0,93.95,93.95,92.74,93.32,8700.0
2012-10-23 09:35:00,93.25,93.45,92.91,93.04,37800.0,93.25,93.45,92.91,93.04,37800.0
2012-10-23 09:40:00,93.04,93.47,93.04,93.36,4100.0,93.04,93.47,93.04,93.36,4100.0
2012-10-23 09:45:00,93.37,93.52,93.17,93.35,8100.0,93.37,93.52,93.17,93.35,8100.0
2012-10-23 09:50:00,93.46,93.46,93.29,93.29,6100.0,93.46,93.46,93.29,93.29,6100.0
2012-10-23 09:55:00,93.25,93.73,93.19,93.58,13800.0,93.25,93.73,93.19,93.58,13800.0
2012-10-23 10:00:00,93.6,93.69,93.54,93.68,1800.0,93.6,93.69,93.54,93.68,1800.0
2012-10-23 10:05:00,93.65,93.68,93.48,93.56,5400.0,93.65,93.68,93.48,93.56,5400.0
2012-10-23 10:10:00,93.61,93.74,93.56,93.62,4700.0,93.61,93.74,93.56,93.62,4700.0
2012-10-23 10:15:00,93.61,93.65,93.49,93.56,12100.0,93.61,93.65,93.49,93.56,12100.0
2012-10-23 10:20:00,93.62,93.67,93.55,93.55,3300.0,93.62,93.67,93.55,93.55,3300.0
2012-10-23 10:25:00,93.58,93.58,93.39,93.43,4600.0,93.58,93.58,93.39,93.43,4600.0
2012-10-23 10:30:00,93.41,93.41,92.98,92.99,9100.0,93.41,93.41,92.98,92.99,9100.0
2012-10-23 10:35:00,93.0,93.08,92.95,93.0,9100.0,93.0,93.08,92.95,93.0,9100.0
2012-10-23 10:40:00,93.03,93.35,93.0,93.35,7200.0,93.03,93.35,93.0,93.35,7200.0
2012-10-23 10:45:00,93.35,93.38,93.28,93.28,3200.0,93.35,93.38,93.28,93.28,3200.0
2012-10-23 10:50:00,93.31,93.41,93.31,93.39,2300.0,93.31,93.41,93.31,93.39,2300.0
2012-10-23 10:55:00,93.41,93.48,93.41,93.48,1400.0,93.41,93.48,93.41,93.48,1400.0
2012-10-23 11:00:00,93.45,93.55,93.44,93.49,3300.0,93.45,93.55,93.44,93.49,3300.0
2012-10-23 11:05:00,93.49,93.49,93.38,93.41,2600.0,93.49,93.49,93.38,93.41,2600.0
2012-10-23 11:10:00,93.42,93.59,93.41,93.59,2600.0,93.42,93.59,93.41,93.59,2600.0
2012-10-23 11:15:00,93.6,93.6,93.56,93.58,2200.0,93.6,93.6,93.56,93.58,2200.0
2012-10-23 11:20:00,93.59,93.62,93.59,93.61,2900.0,93.59,93.62,93.59,93.61,2900.0
2012-10-23 11:25:00,93.62,93.71,93.6,93.71,1600.0,93.62,93.71,93.6,93.71,1600.0
2012-10-23 11:30:00,93.67,93.72,93.62,93.71,1700.0,93.67,93.72,93.62,93.71,1700.0
2012-10-23 11:35:00,93.67,93.67,93.6,93.62,1000.0,93.67,93.67,93.6,93.62,1000.0
2012-10-23 11:40:00,93.56,93.65,93.56,93.59,2100.0,93.56,93.65,93.56,93.59,2100.0
2012-10-23 11:45:00,93.61,93.78,93.57,93.78,2700.0,93.61,93.78,93.57,93.78,2700.0
2012-10-23 11:50:00,93.8,93.93,93.8,93.92,3100.0,93.8,93.93,93.8,93.92,3100.0
2012-10-23 11:55:00,93.86,94.0,93.86,94.0,4400.0,93.86,94.0,93.86,94.0,4400.0
2012-10-23 12:00:00,94.05,94.12,93.93,93.93,2500.0,94.05,94.12,93.93,93.93,2500.0
2012-10-23 12:05:00,93.98,94.1,93.95,94.1,3200.0,93.98,94.1,93.95,94.1,3200.0
2012-10-23 12:10:00,94.07,94.69,94.07,94.63,27500.0,94.07,94.69,94.07,94.63,27500.0
2012-10-23 12:15:00,94.59,94.59,94.51,94.55,700.0,94.59,94.59,94.51,94.55,700.0
2012-10-23 12:20:00,94.52,94.52,94.48,94.51,1300.0,94.52,94.52,94.48,94.51,1300.0
2012-10-23 12:25:00,94.54,94.54,94.44,94.44,800.0,94.54,94.54,94.44,94.44,800.0
2012-10-23 12:30:00,94.46,94.46,94.35,94.37,1100.0,94.46,94.46,94.35,94.37,1100.0
2012-10-23 12:35:00,94.3,94.52,94.3,94.39,3400.0,94.3,94.52,94.3,94.39,3400.0
2012-10-23 12:40:00,94.39,94.47,94.34,94.47,900.0,94.39,94.47,94.34,94.47,900.0
2012-10-23 12:45:00,94.5,94.52,94.41,94.51,4900.0,94.5,94.52,94.41,94.51,4900.0
2012-10-23 12:50:00,94.51,94.54,94.35,94.35,3200.0,94.51,94.54,94.35,94.35,3200.0
2012-10-23 12:55:00,94.26,94.3,94.25,94.27,2300.0,94.26,94.3,94.25,94.27,2300.0
2012-10-23 13:00:00,94.23,94.43,94.23,94.38,800.0,94.23,94.43,94.23,94.38,800.0
2012-10-23 13:05:00,94.39,94.47,94.33,94.41,4900.0,94.39,94.47,94.33,94.41,4900.0
2012-10-23 13:10:00,94.44,94.48,94.44,94.44,1300.0,94.44,94.48,94.44,94.44,1300.0
2012-10-23 13:15:00,94.47,94.61,94.4,94.4,3100.0,94.47,94.61,94.4,94.4,3100.0
2012-10-23 13:20:00,94.4,94.6,94.4,94.54,1800.0,94.4,94.6,94.4,94.54,1800.0
2012-10-23 13:25:00,94.53,94.53,94.46,94.46,500.0,94.53,94.53,94.46,94.46,500.0
2012-10-23 13:30:00,94.49,94.51,94.47,94.51,2000.0,94.49,94.51,94.47,94.51,2000.0
2012-10-23 13:35:00,94.48,94.48,94.24,94.24,9500.0,94.48,94.48,94.24,94.24,9500.0
2012-10-23 13:40:00,94.24,94.28,94.22,94.24,5700.0,94.24,94.28,94.22,94.24,5700.0
2012-10-23 13:45:00,94.21,94.35,94.15,94.35,4700.0,94.21,94.35,94.15,94.35,4700.0
2012-10-23 13:50:00,94.36,94.36,94.27,94.35,6700.0,94.36,94.36,94.27,94.35,6700.0
2012-10-23 13:55:00,94.45,94.49,94.34,94.41,3900.0,94.45,94.49,94.34,94.41,3900.0
2012-10-23 14:00:00,94.41,94.5,94.39,94.5,1600.0,94.41,94.5,94.39,94.5,1600.0
2012-10-23 14:05:00,94.42,94.45,94.34,94.43,23100.0,94.42,94.45,94.34,94.43,23100.0
2012-10-23 14:10:00,94.37,94.37,94.28,94.31,6900.0,94.37,94.37,94.28,94.31,6900.0
2012-10-23 14:15:00,94.36,94.38,94.31,94.38,3200.0,94.36,94.38,94.31,94.38,3200.0
2012-10-23 14:20:00,94.34,94.43,94.31,94.38,12200.0,94.34,94.43,94.31,94.38,12200.0
2012-10-23 14:25:00,94.5,94.5,94.31,94.35,2100.0,94.5,94.5,94.31,94.35,2100.0
2012-10-23 14:30:00,94.31,94.43,94.25,94.4,5600.0,94.31,94.43,94.25,94.4,5600.0
2012-10-23 14:35:00,94.4,94.45,94.34,94.43,1600.0,94.4,94.45,94.34,94.43,1600.0
2012-10-23 14:40:00,94.37,94.44,94.32,94.35,25500.0,94.37,94.44,94.32,94.35,25500.0
2012-10-23 14:45:00,94.36,94.49,94.31,94.49,18000.0,94.36,94.49,94.31,94.49,18000.0
2012-10-23 14:50:00,94.4,94.4,94.29,94.34,3500.0,94.4,94.4,94.29,94.34,3500.0
2012-10-23 14:55:00,94.27,94.42,94.27,94.34,3400.0,94.27,94.42,94.27,94.34,3400.0
2012-10-23 15:00:00,94.31,94.49,94.31,94.49,5100.0,94.31,94.49,94.31,94.49,5100.0
2012-10-23 15:05:00,94.5,94.5,94.36,94.38,1700.0,94.5,94.5,94.36,94.38,1700.0
2012-10-23 15:10:00,94.3,94.42,94.28,94.4,8400.0,94.3,94.42,94.28,94.4,8400.0
2012-10-23 15:15:00,94.41,94.46,94.34,94.39,5600.0,94.41,94.46,94.34,94.39,5600.0
2012-10-23 15:20:00,94.42,94.43,94.29,94.4,4200.0,94.42,94.43,94.29,94.4,4200.0
2012-10-23 15:25:00,94.36,94.39,94.06,94.06,7300.0,94.36,94.39,94.06,94.06,7300.0
2012-10-23 15:30:00,94.1,94.18,94.04,94.05,7300.0,94.1,94.18,94.04,94.05,7300.0
2012-10-23 15:35:00,94.1,94.12,93.99,93.99,6200.0,94.1,94.12,93.99,93.99,6200.0
2012-10-23 15:40:00,93.99,94.08,93.93,94.03,14600.0,93.99,94.08,93.93,94.03,14600.0
2012-10-23 15:45:00,94.03,94.16,94.02,94.1,5500.0,94.03,94.16,94.02,94.1,5500.0
2012-10-23 15:50:00,94.1,94.18,94.0,94.04,8700.0,94.1,94.18,94.0,94.04,8700.0
2012-10-23 15:55:00,94.02,94.05,93.97,94.05,8100.0,94.02,94.05,93.97,94.05,8100.0
2012-10-24 09:30:00,94.19,94.78,94.18,94.38,8000.0,94.19,94.78,94.18,94.38,8000.0
2012-10-24 09:35:00,94.48,94.73,94.33,94.48,34000.0,94.48,94.73,94.33,94.48,34000.0
2012-10-24 09:40:00,94.5,94.65,94.41,94.65,21400.0,94.5,94.65,94.41,94.65,21400.0
2012-10-24 09:45:00,94.56,94.66,94.38,94.42,8900.0,94.56,94.66,94.38,94.42,8900.0
2012-10-24 09:50:00,94.4,94.62,94.4,94.53,9000.0,94.4,94.62,94.4,94.53,9000.0
2012-10-24 09:55:00,94.57,94.69,94.54,94.55,3400.0,94.57,94.69,94.54,94.55,3400.0
2012-10-24 10:00:00,94.41,94.7,94.41,94.48,6100.0,94.41,94.7,94.41,94.48,6100.0
2012-10-24 10:05:00,94.52,94.66,94.37,94.62,21200.0,94.52,94.66,94.37,94.62,21200.0
2012-10-24 10:10:00,94.6,94.77,94.56,94.6,13400.0,94.6,94.77,94.56,94.6,13400.0
2012-10-24 10:15:00,94.56,94.63,94.54,94.59,5500.0,94.56,94.63,94.54,94.59,5500.0
2012-10-24 10:20:00,94.55,94.64,94.44,94.56,7600.0,94.55,94.64,94.44,94.56,7600.0
2012-10-24 10:25:00,94.56,94.66,94.48,94.6,7500.0,94.56,94.66,94.48,94.6,7500.0
2012-10-24 10:30:00,94.61,94.7,94.54,94.54,3400.0,94.61,94.7,94.54,94.54,3400.0
2012-10-24 10:35:00,94.55,94.62,94.51,94.6,4600.0,94.55,94.62,94.51,94.6,4600.0
2012-10-24 10:40:00,94.54,94.67,94.53,94.67,8900.0,94.54,94.67,94.53,94.67,8900.0
2012-10-24 10:45:00,94.56,94.66,94.56,94.59,2300.0,94.56,94.66,94.56,94.59,2300.0
2012-10-24 10:50:00,94.59,94.6,94.48,94.55,4800.0,94.59,94.6,94.48,94.55,4800.0
2012-10-24 10:55:00,94.51,94.59,94.51,94.57,2600.0,94.51,94.59,94.51,94.57,2600.0
2012-10-24 11:00:00,94.53,94.63,94.51,94.56,4200.0,94.53,94.63,94.51,94.56,4200.0
2012-10-24 11:05:00,94.55,94.61,94.46,94.55,6800.0,94.55,94.61,94.46,94.55,6800.0
2012-10-24 11:10:00,94.54,94.63,94.51,94.53,2600.0,94.54,94.63,94.51,94.53,2600.0
2012-10-24 11:15:00,94.55,94.63,94.54,94.57,44100.0,94.55,94.63,94.54,94.57,44100.0
2012-10-24 11:20:00,94.6,94.64,94.58,94.63,9400.0,94.6,94.64,94.58,94.63,9400.0
2012-10-24 11:25:00,94.64,94.72,94.64,94.64,4000.0,94.64,94.72,94.64,94.64,4000.0
2012-10-24 11:30:00,94.67,94.68,94.6,94.61,4000.0,94.67,94.68,94.6,94.61,4000.0
2012-10-24 11:35:00,94.6,94.6,94.47,94.53,8300.0,94.6,94.6,94.47,94.53,8300.0
2012-10-24 11:40:00,94.53,94.58,94.48,94.52,8300.0,94.53,94.58,94.48,94.52,8300.0
2012-10-24 11:45:00,94.49,94.55,94.31,94.38,4800.0,94.49,94.55,94.31,94.38,4800.0
2012-10-24 11:50:00,94.38,94.38,94.25,94.25,3700.0,94.38,94.38,94.25,94.25,3700.0
2012-10-24 11:55:00,94.28,94.28,94.11,94.11,900.0,94.28,94.28,94.11,94.11,900.0
2012-10-24 12:00:00,94.17,94.21,94.07,94.13,4100.0,94.17,94.21,94.07,94.13,4100.0
2012-10-24 12:05:00,94.1,94.1,94.04,94.04,3000.0,94.1,94.1,94.04,94.04,3000.0
2012-10-24 12:10:00,94.03,94.16,93.96,94.16,2000.0,94.03,94.16,93.96,94.16,2000.0
2012-10-24 12:15:00,94.21,94.32,94.13,94.27,3400.0,94.21,94.32,94.13,94.27,3400.0
2012-10-24 12:20:00,94.23,94.28,94.18,94.27,900.0,94.23,94.28,94.18,94.27,900.0
2012-10-24 12:25:00,94.26,94.26,94.14,94.18,1200.0,94.26,94.26,94.14,94.18,1200.0
2012-10-24 12:30:00,94.16,94.37,94.14,94.33,4900.0,94.16,94.37,94.14,94.33,4900.0
2012-10-24 12:35:00,94.36,94.36,94.21,94.31,1000.0,94.36,94.36,94.21,94.31,1000.0
2012-10-24 12:40:00,94.24,94.38,94.24,94.38,1700.0,94.24,94.38,94.24,94.38,1700.0
2012-10-24 12:45:00,94.38,94.44,94.27,94.44,1900.0,94.38,94.44,94.27,94.44,1900.0
2012-10-24 12:50:00,94.36,94.43,94.3,94.39,2100.0,94.36,94.43,94.3,94.39,2100.0
2012-10-24 12:55:00,94.31,94.39,94.31,94.38,2100.0,94.31,94.39,94.31,94.38,2100.0
2012-10-24 13:00:00,94.46,94.48,94.3,94.3,1400.0,94.46,94.48,94.3,94.3,1400.0
2012-10-24 13:05:00,94.38,94.39,94.3,94.3,900.0,94.38,94.39,94.3,94.3,900.0
2012-10-24 13:10:00,94.38,94.38,94.16,94.18,2700.0,94.38,94.38,94.16,94.18,2700.0
2012-10-24 13:15:00,94.12,94.31,94.12,94.29,2800.0,94.12,94.31,94.12,94.29,2800.0
2012-10-24 13:20:00,94.31,94.36,94.3,94.36,3700.0,94.31,94.36,94.3,94.36,3700.0
2012-10-24 13:25:00,94.35,94.35,94.28,94.28,7100.0,94.35,94.35,94.28,94.28,7100.0
2012-10-24 13:30:00,94.2,94.27,94.1,94.1,900.0,94.2,94.27,94.1,94.1,900.0
2012-10-24 13:35:00,94.14,94.2,94.11,94.18,3200.0,94.14,94.2,94.11,94.18,3200.0
2012-10-24 13:40:00,94.16,94.21,94.06,94.06,1800.0,94.16,94.21,94.06,94.06,1800.0
2012-10-24 13:45:00,94.11,94.14,94.01,94.07,4100.0,94.11,94.14,94.01,94.07,4100.0
2012-10-24 13:50:00,94.05,94.06,93.91,93.94,3900.0,94.05,94.06,93.91,93.94,3900.0
2012-10-24 13:55:00,93.99,94.04,93.9,93.94,2300.0,93.99,94.04,93.9,93.94,2300.0
2012-10-24 14:00:00,93.88,93.94,93.82,93.87,3500.0,93.88,93.94,93.82,93.87,3500.0
2012-10-24 14:05:00,93.84,93.89,93.73,93.73,7100.0,93.84,93.89,93.73,93.73,7100.0
2012-10-24 14:10:00,93.78,93.78,93.69,93.75,4600.0,93.78,93.78,93.69,93.75,4600.0
2012-10-24 14:15:00,93.7,93.76,93.6,93.65,9700.0,93.7,93.76,93.6,93.65,9700.0
2012-10-24 14:20:00,93.65,93.98,93.6,93.8,9400.0,93.65,93.98,93.6,93.8,9400.0
2012-10-24 14:25:00,93.88,93.96,93.84,93.88,3900.0,93.88,93.96,93.84,93.88,3900.0
2012-10-24 14:30:00,93.89,93.91,93.71,93.72,4300.0,93.89,93.91,93.71,93.72,4300.0
2012-10-24 14:35:00,93.69,93.83,93.66,93.66,3400.0,93.69,93.83,93.66,93.66,3400.0
2012-10-24 14:40:00,93.55,93.75,93.5,93.63,4300.0,93.55,93.75,93.5,93.63,4300.0
2012-10-24 14:45:00,93.76,93.76,93.61,93.7,2300.0,93.76,93.76,93.61,93.7,2300.0
2012-10-24 14:50:00,93.71,93.76,93.61,93.69,2700.0,93.71,93.76,93.61,93.69,2700.0
2012-10-24 14:55:00,93.68,93.76,93.62,93.7,3400.0,93.68,93.76,93.62,93.7,3400.0
2012-10-24 15:00:00,93.66,93.69,93.56,93.6,1200.0,93.66,93.69,93.56,93.6,1200.0
2012-10-24 15:05:00,93.58,93.65,93.53,93.58,3100.0,93.58,93.65,93.53,93.58,3100.0
2012-10-24 15:10:00,93.61,93.61,93.49,93.55,10600.0,93.61,93.61,93.49,93.55,10600.0
2012-10-24 15:15:00,93.52,93.58,93.37,93.4,4600.0,93.52,93.58,93.37,93.4,4600.0
2012-10-24 15:20:00,93.45,93.45,93.22,93.34,16000.0,93.45,93.45,93.22,93.34,16000.0
2012-10-24 15:25:00,93.39,93.41,93.3,93.39,7500.0,93.39,93.41,93.3,93.39,7500.0
2012-10-24 15:30:00,93.39,93.39,93.16,93.16,12100.0,93.39,93.39,93.16,93.16,12100.0
2012-10-24 15:35:00,93.19,93.24,93.09,93.14,15900.0,93.19,93.24,93.09,93.14,15900.0
2012-10-24 15:40:00,93.12,93.19,93.02,93.06,13800.0,93.12,93.19,93.02,93.06,13800.0
2012-10-24 15:45:00,93.06,93.1,92.93,92.94,18800.0,93.06,93.1,92.93,92.94,18800.0
2012-10-24 15:50:00,92.96,93.13,92.95,92.96,38400.0,92.96,93.13,92.95,92.96,38400.0
2012-10-24 15:55:00,92.96,93.15,92.92,93.13,53600.0,92.96,93.15,92.92,93.13,53600.0
2012-10-25 09:30:00,93.57,93.84,93.42,93.44,7600.0,93.57,93.84,93.42,93.44,7600.0
2012-10-25 09:35:00,93.46,93.61,93.46,93.61,300.0,93.46,93.61,93.46,93.61,300.0
2012-10-25 09:40:00,93.48,93.5,93.2,93.2,6100.0,93.48,93.5,93.2,93.2,6100.0
2012-10-25 09:45:00,93.2,93.35,93.08,93.11,4500.0,93.2,93.35,93.08,93.11,4500.0
2012-10-25 09:50:00,93.05,93.19,93.04,93.05,4700.0,93.05,93.19,93.04,93.05,4700.0
2012-10-25 09:55:00,93.11,93.14,92.64,92.71,10700.0,93.11,93.14,92.64,92.71,10700.0
2012-10-25 10:00:00,92.71,92.71,92.35,92.45,10600.0,92.71,92.71,92.35,92.45,10600.0
2012-10-25 10:05:00,92.55,92.66,92.42,92.42,12800.0,92.55,92.66,92.42,92.42,12800.0
2012-10-25 10:10:00,92.52,92.69,92.51,92.65,4600.0,92.52,92.69,92.51,92.65,4600.0
2012-10-25 10:15:00,92.66,92.66,92.52,92.6,3200.0,92.66,92.66,92.52,92.6,3200.0
2012-10-25 10:20:00,92.59,92.64,92.58,92.64,900.0,92.59,92.64,92.58,92.64,900.0
2012-10-25 10:25:00,92.6,92.68,92.39,92.68,15500.0,92.6,92.68,92.39,92.68,15500.0
2012-10-25 10:30:00,92.72,92.75,92.63,92.75,3400.0,92.72,92.75,92.63,92.75,3400.0
2012-10-25 10:35:00,92.75,92.82,92.67,92.71,10300.0,92.75,92.82,92.67,92.71,10300.0
2012-10-25 10:40:00,92.64,92.65,92.56,92.56,1400.0,92.64,92.65,92.56,92.56,1400.0
2012-10-25 10:45:00,92.62,92.62,92.41,92.47,1700.0,92.62,92.62,92.41,92.47,1700.0
2012-10-25 10:50:00,92.39,92.43,91.88,91.99,10400.0,92.39,92.43,91.88,91.99,10400.0
2012-10-25 10:55:00,92.01,92.45,91.99,92.45,7500.0,92.01,92.45,91.99,92.45,7500.0
2012-10-25 11:00:00,92.38,92.44,92.3,92.36,19300.0,92.38,92.44,92.3,92.36,19300.0
2012-10-25 11:05:00,92.39,92.61,92.32,92.57,9600.0,92.39,92.61,92.32,92.57,9600.0
2012-10-25 11:10:00,92.54,92.54,92.41,92.5,6100.0,92.54,92.54,92.41,92.5,6100.0
2012-10-25 11:15:00,92.54,92.68,92.45,92.63,5700.0,92.54,92.68,92.45,92.63,5700.0
2012-10-25 11:20:00,92.59,92.72,92.56,92.59,6600.0,92.59,92.72,92.56,92.59,6600.0
2012-10-25 11:25:00,92.61,92.74,92.52,92.69,6500.0,92.61,92.74,92.52,92.69,6500.0
2012-10-25 11:30:00,92.58,92.65,92.49,92.5,7300.0,92.58,92.65,92.49,92.5,7300.0
2012-10-25 11:35:00,92.6,92.61,92.48,92.61,4300.0,92.6,92.61,92.48,92.61,4300.0
2012-10-25 11:40:00,92.51,92.77,92.47,92.77,6500.0,92.51,92.77,92.47,92.77,6500.0
2012-10-25 11:45:00,92.66,92.9,92.59,92.66,6600.0,92.66,92.9,92.59,92.66,6600.0
2012-10-25 11:50:00,92.6,93.0,92.5,92.99,9100.0,92.6,93.0,92.5,92.99,9100.0
2012-10-25 11:55:00,92.98,93.09,92.92,93.09,6300.0,92.98,93.09,92.92,93.09,6300.0
2012-10-25 12:00:00,93.08,93.09,92.93,93.01,2700.0,93.08,93.09,92.93,93.01,2700.0
2012-10-25 12:05:00,93.01,93.15,92.87,93.15,8000.0,93.01,93.15,92.87,93.15,8000.0
2012-10-25 12:10:00,93.16,93.23,92.96,93.04,2600.0,93.16,93.23,92.96,93.04,2600.0
2012-10-25 12:15:00,92.97,92.97,92.83,92.89,3300.0,92.97,92.97,92.83,92.89,3300.0
2012-10-25 12:20:00,92.93,93.0,92.67,92.73,8700.0,92.93,93.0,92.67,92.73,8700.0
2012-10-25 12:25:00,92.65,92.73,92.56,92.73,2900.0,92.65,92.73,92.56,92.73,2900.0
2012-10-25 12:30:00,92.74,92.78,92.56,92.7,4600.0,92.74,92.78,92.56,92.7,4600.0
2012-10-25 12:35:00,92.58,92.92,92.51,92.9,5300.0,92.58,92.92,92.51,92.9,5300.0
2012-10-25 12:40:00,92.94,93.0,92.8,92.9,3000.0,92.94,93.0,92.8,92.9,3000.0
2012-10-25 12:45:00,92.84,93.07,92.81,93.07,3900.0,92.84,93.07,92.81,93.07,3900.0
2012-10-25 12:50:00,93.07,93.12,93.01,93.11,4300.0,93.07,93.12,93.01,93.11,4300.0
2012-10-25 12:55:00,93.09,93.09,92.82,92.98,9200.0,93.09,93.09,92.82,92.98,9200.0
2012-10-25 13:00:00,93.1,93.26,93.02,93.15,2000.0,93.1,93.26,93.02,93.15,2000.0
2012-10-25 13:05:00,93.21,93.31,93.12,93.28,1300.0,93.21,93.31,93.12,93.28,1300.0
2012-10-25 13:10:00,93.27,93.35,93.2,93.32,2300.0,93.27,93.35,93.2,93.32,2300.0
2012-10-25 13:15:00,93.33,93.41,93.27,93.38,4800.0,93.33,93.41,93.27,93.38,4800.0
2012-10-25 13:20:00,93.35,93.37,93.17,93.21,4400.0,93.35,93.37,93.17,93.21,4400.0
2012-10-25 13:25:00,93.21,93.28,93.09,93.12,19300.0,93.21,93.28,93.09,93.12,19300.0
2012-10-25 13:30:00,93.04,93.04,92.95,93.0,2700.0,93.04,93.04,92.95,93.0,2700.0
2012-10-25 13:35:00,92.99,93.0,92.9,92.95,7300.0,92.99,93.0,92.9,92.95,7300.0
2012-10-25 13:40:00,92.95,93.02,92.83,93.0,5500.0,92.95,93.02,92.83,93.0,5500.0
2012-10-25 13:45:00,93.0,93.02,92.96,92.99,2500.0,93.0,93.02,92.96,92.99,2500.0
2012-10-25 13:50:00,93.0,93.0,92.87,92.99,800.0,93.0,93.0,92.87,92.99,800.0
2012-10-25 13:55:00,92.89,92.9,92.88,92.9,1000.0,92.89,92.9,92.88,92.9,1000.0
2012-10-25 14:00:00,92.97,93.02,92.92,93.02,1700.0,92.97,93.02,92.92,93.02,1700.0
2012-10-25 14:05:00,92.99,93.02,92.88,92.93,3400.0,92.99,93.02,92.88,92.93,3400.0
2012-10-25 14:10:00,92.91,92.93,92.91,92.93,300.0,92.91,92.93,92.91,92.93,300.0
2012-10-25 14:15:00,92.88,92.9,92.79,92.79,5800.0,92.88,92.9,92.79,92.79,5800.0
2012-10-25 14:20:00,92.86,92.95,92.83,92.92,2800.0,92.86,92.95,92.83,92.92,2800.0
2012-10-25 14:25:00,92.96,92.96,92.68,92.68,2300.0,92.96,92.96,92.68,92.68,2300.0
2012-10-25 14:30:00,92.63,92.64,92.51,92.51,2100.0,92.63,92.64,92.51,92.51,2100.0
2012-10-25 14:35:00,92.55,92.61,92.51,92.57,3400.0,92.55,92.61,92.51,92.57,3400.0
2012-10-25 14:40:00,92.57,92.71,92.5,92.61,6500.0,92.57,92.71,92.5,92.61,6500.0
2012-10-25 14:45:00,92.58,92.58,92.5,92.58,3400.0,92.58,92.58,92.5,92.58,3400.0
2012-10-25 14:50:00,92.53,92.53,92.29,92.31,7900.0,92.53,92.53,92.29,92.31,7900.0
2012-10-25 14:55:00,92.36,92.39,92.31,92.31,2100.0,92.36,92.39,92.31,92.31,2100.0
2012-10-25 15:00:00,92.29,92.56,92.29,92.42,3200.0,92.29,92.56,92.29,92.42,3200.0
2012-10-25 15:05:00,92.43,92.43,92.16,92.16,4400.0,92.43,92.43,92.16,92.16,4400.0
2012-10-25 15:10:00,92.15,92.32,92.15,92.17,6500.0,92.15,92.32,92.15,92.17,6500.0
2012-10-25 15:15:00,92.16,92.22,92.06,92.07,7200.0,92.16,92.22,92.06,92.07,7200.0
2012-10-25 15:20:00,92.06,92.09,92.0,92.02,6200.0,92.06,92.09,92.0,92.02,6200.0
2012-10-25 15:25:00,92.02,92.1,91.88,91.96,16900.0,92.02,92.1,91.88,91.96,16900.0
2012-10-25 15:30:00,92.0,92.02,91.88,91.94,7500.0,92.0,92.02,91.88,91.94,7500.0
2012-10-25 15:35:00,92.0,92.02,91.88,92.01,6300.0,92.0,92.02,91.88,92.01,6300.0
2012-10-25 15:40:00,92.0,92.14,91.98,92.08,8600.0,92.0,92.14,91.98,92.08,8600.0
2012-10-25 15:45:00,92.12,92.16,92.01,92.05,7300.0,92.12,92.16,92.01,92.05,7300.0
2012-10-25 15:50:00,92.04,92.21,91.99,92.19,14200.0,92.04,92.21,91.99,92.19,14200.0
2012-10-25 15:55:00,92.18,92.3,92.18,92.27,22200.0,92.18,92.3,92.18,92.27,22200.0
2012-10-26 09:30:00,92.27,92.82,92.19,92.38,5000.0,92.27,92.82,92.19,92.38,5000.0
2012-10-26 09:35:00,92.38,93.0,92.26,92.78,12500.0,92.38,93.0,92.26,92.78,12500.0
2012-10-26 09:40:00,92.77,93.02,92.64,92.84,12300.0,92.77,93.02,92.64,92.84,12300.0
2012-10-26 09:45:00,92.82,93.31,92.75,93.31,8300.0,92.82,93.31,92.75,93.31,8300.0
2012-10-26 09:50:00,93.25,93.32,92.64,92.8,6300.0,93.25,93.32,92.64,92.8,6300.0
2012-10-26 09:55:00,92.71,92.78,92.42,92.42,5200.0,92.71,92.78,92.42,92.42,5200.0
2012-10-26 10:00:00,92.53,92.74,92.43,92.74,7300.0,92.53,92.74,92.43,92.74,7300.0
2012-10-26 10:05:00,92.74,92.94,92.69,92.9,6500.0,92.74,92.94,92.69,92.9,6500.0
2012-10-26 10:10:00,92.9,93.05,92.69,92.93,7200.0,92.9,93.05,92.69,92.93,7200.0
2012-10-26 10:15:00,92.99,93.22,92.84,92.88,15100.0,92.99,93.22,92.84,92.88,15100.0
2012-10-26 10:20:00,92.89,92.89,92.63,92.63,2900.0,92.89,92.89,92.63,92.63,2900.0
2012-10-26 10:25:00,92.62,92.62,92.37,92.48,4000.0,92.62,92.62,92.37,92.48,4000.0
2012-10-26 10:30:00,92.37,92.49,92.35,92.35,3200.0,92.37,92.49,92.35,92.35,3200.0
2012-10-26 10:35:00,92.35,92.37,92.22,92.34,2000.0,92.35,92.37,92.22,92.34,2000.0
2012-10-26 10:40:00,92.32,92.32,92.21,92.21,1000.0,92.32,92.32,92.21,92.21,1000.0
2012-10-26 10:45:00,92.18,92.23,92.1,92.18,4900.0,92.18,92.23,92.1,92.18,4900.0
2012-10-26 10:50:00,92.18,92.18,92.01,92.14,10200.0,92.18,92.18,92.01,92.14,10200.0
2012-10-26 10:55:00,92.14,92.32,92.14,92.24,6000.0,92.14,92.32,92.14,92.24,6000.0
2012-10-26 11:00:00,92.24,92.24,92.07,92.07,3600.0,92.24,92.24,92.07,92.07,3600.0
2012-10-26 11:05:00,92.13,92.38,92.13,92.32,2700.0,92.13,92.38,92.13,92.32,2700.0
2012-10-26 11:10:00,92.31,92.36,92.27,92.27,2900.0,92.31,92.36,92.27,92.27,2900.0
2012-10-26 11:15:00,92.32,92.32,92.1,92.16,4900.0,92.32,92.32,92.1,92.16,4900.0
2012-10-26 11:20:00,92.16,92.16,91.99,92.11,7100.0,92.16,92.16,91.99,92.11,7100.0
2012-10-26 11:25:00,92.11,92.17,92.05,92.15,3500.0,92.11,92.17,92.05,92.15,3500.0
2012-10-26 11:30:00,92.14,92.25,92.14,92.25,2000.0,92.14,92.25,92.14,92.25,2000.0
2012-10-26 11:35:00,92.18,92.3,92.1,92.12,9600.0,92.18,92.3,92.1,92.12,9600.0
2012-10-26 11:40:00,92.15,92.22,92.08,92.08,5200.0,92.15,92.22,92.08,92.08,5200.0
2012-10-26 11:45:00,92.08,92.1,92.01,92.04,2600.0,92.08,92.1,92.01,92.04,2600.0
2012-10-26 11:50:00,92.08,92.12,91.94,91.94,2100.0,92.08,92.12,91.94,91.94,2100.0
2012-10-26 11:55:00,91.96,92.07,91.91,91.91,2400.0,91.96,92.07,91.91,91.91,2400.0
2012-10-26 12:00:00,91.95,91.95,91.42,91.49,29500.0,91.95,91.95,91.42,91.49,29500.0
2012-10-26 12:05:00,91.46,91.46,91.2,91.38,10300.0,91.46,91.46,91.2,91.38,10300.0
2012-10-26 12:10:00,91.36,91.8,91.36,91.69,7200.0,91.36,91.8,91.36,91.69,7200.0
2012-10-26 12:15:00,91.71,91.79,91.71,91.78,500.0,91.71,91.79,91.71,91.78,500.0
2012-10-26 12:20:00,91.68,91.91,91.68,91.9,2800.0,91.68,91.91,91.68,91.9,2800.0
2012-10-26 12:25:00,91.86,92.04,91.83,91.95,6000.0,91.86,92.04,91.83,91.95,6000.0
2012-10-26 12:30:00,91.95,91.95,91.8,91.85,2300.0,91.95,91.95,91.8,91.85,2300.0
2012-10-26 12:35:00,91.79,91.81,91.66,91.75,900.0,91.79,91.81,91.66,91.75,900.0
2012-10-26 12:40:00,91.77,91.88,91.71,91.71,600.0,91.77,91.88,91.71,91.71,600.0
2012-10-26 12:45:00,91.82,91.83,91.69,91.81,2200.0,91.82,91.83,91.69,91.81,2200.0
2012-10-26 12:50:00,91.81,91.91,91.81,91.91,500.0,91.81,91.91,91.81,91.91,500.0
2012-10-26 12:55:00,91.95,91.98,91.86,91.98,10400.0,91.95,91.98,91.86,91.98,10400.0
2012-10-26 13:00:00,91.99,92.0,91.86,91.86,23500.0,91.99,92.0,91.86,91.86,23500.0
2012-10-26 13:05:00,91.86,91.86,91.86,91.86,300.0,91.86,91.86,91.86,91.86,300.0
2012-10-26 13:10:00,91.79,91.8,91.67,91.71,12000.0,91.79,91.8,91.67,91.71,12000.0
2012-10-26 13:15:00,91.65,91.67,91.56,91.63,1000.0,91.65,91.67,91.56,91.63,1000.0
2012-10-26 13:20:00,91.64,91.66,91.57,91.6,2000.0,91.64,91.66,91.57,91.6,2000.0
2012-10-26 13:25:00,91.65,91.89,91.61,91.89,3300.0,91.65,91.89,91.61,91.89,3300.0
2012-10-26 13:30:00,91.82,92.13,91.82,92.13,2200.0,91.82,92.13,91.82,92.13,2200.0
2012-10-26 13:35:00,92.17,92.39,92.17,92.37,4300.0,92.17,92.39,92.17,92.37,4300.0
2012-10-26 13:40:00,92.37,92.38,92.2,92.24,1000.0,92.37,92.38,92.2,92.24,1000.0
2012-10-26 13:45:00,92.29,92.43,92.26,92.43,2500.0,92.29,92.43,92.26,92.43,2500.0
2012-10-26 13:50:00,92.45,92.45,92.23,92.3,3500.0,92.45,92.45,92.23,92.3,3500.0
2012-10-26 13:55:00,92.32,92.34,92.18,92.19,1300.0,92.32,92.34,92.18,92.19,1300.0
2012-10-26 14:00:00,92.19,92.26,92.17,92.19,4000.0,92.19,92.26,92.17,92.19,4000.0
2012-10-26 14:05:00,92.24,92.38,92.24,92.37,4400.0,92.24,92.38,92.24,92.37,4400.0
2012-10-26 14:10:00,92.38,92.48,92.37,92.42,8100.0,92.38,92.48,92.37,92.42,8100.0
2012-10-26 14:15:00,92.41,92.48,92.38,92.48,1900.0,92.41,92.48,92.38,92.48,1900.0
2012-10-26 14:20:00,92.37,92.39,92.31,92.34,1200.0,92.37,92.39,92.31,92.34,1200.0
2012-10-26 14:25:00,92.35,92.57,92.35,92.57,6300.0,92.35,92.57,92.35,92.57,6300.0
2012-10-26 14:30:00,92.51,92.83,92.51,92.83,6300.0,92.51,92.83,92.51,92.83,6300.0
2012-10-26 14:35:00,92.79,92.79,92.51,92.56,1400.0,92.79,92.79,92.51,92.56,1400.0
2012-10-26 14:40:00,92.53,92.53,92.4,92.44,2400.0,92.53,92.53,92.4,92.44,2400.0
2012-10-26 14:45:00,92.39,92.44,92.37,92.41,800.0,92.39,92.44,92.37,92.41,800.0
2012-10-26 14:50:00,92.57,92.69,92.49,92.69,4200.0,92.57,92.69,92.49,92.69,4200.0
2012-10-26 14:55:00,92.67,92.67,92.39,92.39,3300.0,92.67,92.67,92.39,92.39,3300.0
2012-10-26 15:00:00,92.44,92.62,92.4,92.59,2300.0,92.44,92.62,92.4,92.59,2300.0
2012-10-26 15:05:00,92.68,92.71,92.6,92.61,5600.0,92.68,92.71,92.6,92.61,5600.0
2012-10-26 15:10:00,92.67,92.74,92.67,92.69,1000.0,92.67,92.74,92.67,92.69,1000.0
2012-10-26 15:15:00,92.78,92.83,92.48,92.53,2500.0,92.78,92.83,92.48,92.53,2500.0
2012-10-26 15:20:00,92.49,92.79,92.48,92.62,4500.0,92.49,92.79,92.48,92.62,4500.0
2012-10-26 15:25:00,92.64,92.64,92.55,92.64,1300.0,92.64,92.64,92.55,92.64,1300.0
2012-10-26 15:30:00,92.71,92.75,92.53,92.66,8300.0,92.71,92.75,92.53,92.66,8300.0
2012-10-26 15:35:00,92.65,92.78,92.64,92.67,5400.0,92.65,92.78,92.64,92.67,5400.0
2012-10-26 15:40:00,92.68,92.82,92.66,92.7,5200.0,92.68,92.82,92.66,92.7,5200.0
2012-10-26 15:45:00,92.63,92.73,92.55,92.64,6100.0,92.63,92.73,92.55,92.64,6100.0
2012-10-26 15:50:00,92.59,92.76,92.54,92.71,9100.0,92.59,92.76,92.54,92.71,9100.0
2012-10-26 15:55:00,92.73,92.74,92.37,92.43,22300.0,92.73,92.74,92.37,92.43,22300.0
2012-10-31 09:30:00,92.0,92.85,91.9,92.08,25200.0,92.0,92.85,91.9,92.08,25200.0
2012-10-31 09:35:00,92.34,92.49,92.16,92.28,3600.0,92.34,92.49,92.16,92.28,3600.0
2012-10-31 09:40:00,92.35,92.35,91.77,92.05,3400.0,92.35,92.35,91.77,92.05,3400.0
2012-10-31 09:45:00,92.12,92.12,91.65,91.75,13300.0,92.12,92.12,91.65,91.75,13300.0
2012-10-31 09:50:00,91.87,91.9,91.45,91.7,14400.0,91.87,91.9,91.45,91.7,14400.0
2012-10-31 09:55:00,91.68,91.95,91.68,91.89,4000.0,91.68,91.95,91.68,91.89,4000.0
2012-10-31 10:00:00,91.89,92.08,91.84,91.94,4000.0,91.89,92.08,91.84,91.94,4000.0
2012-10-31 10:05:00,92.0,92.1,91.94,92.1,7900.0,92.0,92.1,91.94,92.1,7900.0
2012-10-31 10:10:00,92.08,92.1,91.93,91.96,3900.0,92.08,92.1,91.93,91.96,3900.0
2012-10-31 10:15:00,91.98,92.06,91.85,91.93,17600.0,91.98,92.06,91.85,91.93,17600.0
2012-10-31 10:20:00,91.94,91.95,91.87,91.94,8000.0,91.94,91.95,91.87,91.94,8000.0
2012-10-31 10:25:00,91.94,91.95,91.65,91.67,2500.0,91.94,91.95,91.65,91.67,2500.0
2012-10-31 10:30:00,91.74,91.75,91.69,91.69,3200.0,91.74,91.75,91.69,91.69,3200.0
2012-10-31 10:35:00,91.75,91.75,91.61,91.62,4700.0,91.75,91.75,91.61,91.62,4700.0
2012-10-31 10:40:00,91.64,91.69,91.55,91.55,1800.0,91.64,91.69,91.55,91.55,1800.0
2012-10-31 10:45:00,91.55,91.6,91.41,91.53,5200.0,91.55,91.6,91.41,91.53,5200.0
2012-10-31 10:50:00,91.55,91.58,91.45,91.48,1700.0,91.55,91.58,91.45,91.48,1700.0
2012-10-31 10:55:00,91.53,91.62,91.35,91.52,9800.0,91.53,91.62,91.35,91.52,9800.0
2012-10-31 11:00:00,91.51,91.51,91.45,91.47,1400.0,91.51,91.51,91.45,91.47,1400.0
2012-10-31 11:05:00,91.39,91.47,91.14,91.17,14500.0,91.39,91.47,91.14,91.17,14500.0
2012-10-31 11:10:00,91.18,91.3,91.18,91.25,6700.0,91.18,91.3,91.18,91.25,6700.0
2012-10-31 11:15:00,91.3,91.3,91.25,91.3,7100.0,91.3,91.3,91.25,91.3,7100.0
2012-10-31 11:20:00,91.3,91.3,91.29,91.3,1300.0,91.3,91.3,91.29,91.3,1300.0
2012-10-31 11:25:00,91.28,91.3,91.2,91.24,4100.0,91.28,91.3,91.2,91.24,4100.0
2012-10-31 11:30:00,91.33,91.33,91.23,91.23,6000.0,91.33,91.33,91.23,91.23,6000.0
2012-10-31 11:35:00,91.23,91.23,91.05,91.05,1300.0,91.23,91.23,91.05,91.05,1300.0
2012-10-31 11:40:00,91.13,91.37,91.0,91.37,13100.0,91.13,91.37,91.0,91.37,13100.0
2012-10-31 11:45:00,91.34,91.49,91.34,91.49,1600.0,91.34,91.49,91.34,91.49,1600.0
2012-10-31 11:50:00,91.53,91.81,91.47,91.81,3900.0,91.53,91.81,91.47,91.81,3900.0
2012-10-31 11:55:00,91.74,91.74,91.62,91.67,2300.0,91.74,91.74,91.62,91.67,2300.0
2012-10-31 12:00:00,91.67,91.8,91.67,91.75,2100.0,91.67,91.8,91.67,91.75,2100.0
2012-10-31 12:05:00,91.75,91.76,91.55,91.62,1400.0,91.75,91.76,91.55,91.62,1400.0
2012-10-31 12:10:00,91.58,91.73,91.57,91.73,800.0,91.58,91.73,91.57,91.73,800.0
2012-10-31 12:15:00,91.75,91.8,91.67,91.74,1900.0,91.75,91.8,91.67,91.74,1900.0
2012-10-31 12:20:00,91.71,91.71,91.6,91.6,900.0,91.71,91.71,91.6,91.6,900.0
2012-10-31 12:25:00,91.68,91.68,91.63,91.63,700.0,91.68,91.68,91.63,91.63,700.0
2012-10-31 12:30:00,91.58,91.59,91.27,91.45,5100.0,91.58,91.59,91.27,91.45,5100.0
2012-10-31 12:35:00,91.43,91.49,91.26,91.38,4300.0,91.43,91.49,91.26,91.38,4300.0
2012-10-31 12:40:00,91.48,91.53,91.41,91.48,2400.0,91.48,91.53,91.41,91.48,2400.0
2012-10-31 12:45:00,91.53,91.56,91.52,91.55,400.0,91.53,91.56,91.52,91.55,400.0
2012-10-31 12:50:00,91.56,91.62,91.42,91.5,3000.0,91.56,91.62,91.42,91.5,3000.0
2012-10-31 12:55:00,91.5,91.5,91.35,91.44,2800.0,91.5,91.5,91.35,91.44,2800.0
2012-10-31 13:00:00,91.48,91.49,91.44,91.44,500.0,91.48,91.49,91.44,91.44,500.0
2012-10-31 13:05:00,91.37,91.45,91.37,91.39,3400.0,91.37,91.45,91.37,91.39,3400.0
2012-10-31 13:10:00,91.37,91.54,91.37,91.54,1800.0,91.37,91.54,91.37,91.54,1800.0
2012-10-31 13:15:00,91.68,91.71,91.61,91.71,400.0,91.68,91.71,91.61,91.71,400.0
2012-10-31 13:20:00,91.71,91.75,91.68,91.68,800.0,91.71,91.75,91.68,91.68,800.0
2012-10-31 13:25:00,91.72,91.8,91.56,91.76,7500.0,91.72,91.8,91.56,91.76,7500.0
2012-10-31 13:30:00,91.76,91.8,91.73,91.75,1200.0,91.76,91.8,91.73,91.75,1200.0
2012-10-31 13:35:00,91.75,91.75,91.69,91.72,1800.0,91.75,91.75,91.69,91.72,1800.0
2012-10-31 13:40:00,91.71,91.71,91.63,91.64,1000.0,91.71,91.71,91.63,91.64,1000.0
2012-10-31 13:45:00,91.64,91.74,91.64,91.73,600.0,91.64,91.74,91.64,91.73,600.0
2012-10-31 13:50:00,91.7,91.7,91.52,91.59,10700.0,91.7,91.7,91.52,91.59,10700.0
2012-10-31 13:55:00,91.58,91.58,91.56,91.56,1000.0,91.58,91.58,91.56,91.56,1000.0
2012-10-31 14:00:00,91.57,91.6,91.55,91.57,1900.0,91.57,91.6,91.55,91.57,1900.0
2012-10-31 14:05:00,91.57,91.6,91.55,91.55,1500.0,91.57,91.6,91.55,91.55,1500.0
2012-10-31 14:10:00,91.58,91.58,91.49,91.49,2300.0,91.58,91.58,91.49,91.49,2300.0
2012-10-31 14:15:00,91.51,91.6,91.5,91.6,3700.0,91.51,91.6,91.5,91.6,3700.0
2012-10-31 14:20:00,91.6,91.6,91.48,91.59,8900.0,91.6,91.6,91.48,91.59,8900.0
2012-10-31 14:25:00,91.58,91.6,91.53,91.53,4400.0,91.58,91.6,91.53,91.53,4400.0
2012-10-31 14:30:00,91.56,91.6,91.41,91.45,13000.0,91.56,91.6,91.41,91.45,13000.0
2012-10-31 14:35:00,91.45,91.45,91.25,91.3,10200.0,91.45,91.45,91.25,91.3,10200.0
2012-10-31 14:40:00,91.29,91.45,91.23,91.39,10800.0,91.29,91.45,91.23,91.39,10800.0
2012-10-31 14:45:00,91.39,91.45,91.32,91.45,3300.0,91.39,91.45,91.32,91.45,3300.0
2012-10-31 14:50:00,91.45,91.71,91.43,91.67,3300.0,91.45,91.71,91.43,91.67,3300.0
2012-10-31 14:55:00,91.63,91.63,91.45,91.5,7900.0,91.63,91.63,91.45,91.5,7900.0
2012-10-31 15:00:00,91.49,91.59,91.45,91.57,3600.0,91.49,91.59,91.45,91.57,3600.0
2012-10-31 15:05:00,91.57,91.78,91.56,91.76,6200.0,91.57,91.78,91.56,91.76,6200.0
2012-10-31 15:10:00,91.77,92.13,91.77,92.07,2500.0,91.77,92.13,91.77,92.07,2500.0
2012-10-31 15:15:00,92.1,92.12,91.79,91.93,7900.0,92.1,92.12,91.79,91.93,7900.0
2012-10-31 15:20:00,91.96,91.96,91.83,91.93,4100.0,91.96,91.96,91.83,91.93,4100.0
2012-10-31 15:25:00,91.87,91.96,91.82,91.92,3500.0,91.87,91.96,91.82,91.92,3500.0
2012-10-31 15:30:00,91.97,92.07,91.87,92.07,1900.0,91.97,92.07,91.87,92.07,1900.0
2012-10-31 15:35:00,92.03,92.07,91.97,91.97,4100.0,92.03,92.07,91.97,91.97,4100.0
2012-10-31 15:40:00,92.03,92.15,92.02,92.14,3900.0,92.03,92.15,92.02,92.14,3900.0
2012-10-31 15:45:00,92.13,92.13,91.81,91.88,6000.0,92.13,92.13,91.81,91.88,6000.0
2012-10-31 15:50:00,91.92,92.1,91.73,92.08,12900.0,91.92,92.1,91.73,92.08,12900.0
2012-10-31 15:55:00,92.09,92.22,92.04,92.22,31100.0,92.09,92.22,92.04,92.22,31100.0
2012-11-01 09:30:00,92.25,92.25,90.5,91.97,5200.0,92.25,92.25,90.5,91.97,5200.0
2012-11-01 09:35:00,92.06,92.26,92.06,92.09,1900.0,92.06,92.26,92.06,92.09,1900.0
2012-11-01 09:40:00,92.23,92.23,91.98,91.99,9200.0,92.23,92.23,91.98,91.99,9200.0
2012-11-01 09:45:00,92.05,92.05,91.81,92.01,4600.0,92.05,92.05,91.81,92.01,4600.0
2012-11-01 09:50:00,92.12,92.41,92.12,92.41,2800.0,92.12,92.41,92.12,92.41,2800.0
2012-11-01 09:55:00,92.38,92.42,92.22,92.35,4000.0,92.38,92.42,92.22,92.35,4000.0
2012-11-01 10:00:00,92.43,92.85,92.43,92.67,6900.0,92.43,92.85,92.43,92.67,6900.0
2012-11-01 10:05:00,92.68,93.27,92.68,93.13,10100.0,92.68,93.27,92.68,93.13,10100.0
2012-11-01 10:10:00,93.16,93.26,93.06,93.12,8300.0,93.16,93.26,93.06,93.12,8300.0
2012-11-01 10:15:00,93.16,93.18,93.02,93.12,11300.0,93.16,93.18,93.02,93.12,11300.0
2012-11-01 10:20:00,93.12,93.15,93.04,93.13,2200.0,93.12,93.15,93.04,93.13,2200.0
2012-11-01 10:25:00,93.13,93.16,92.98,92.98,3800.0,93.13,93.16,92.98,92.98,3800.0
2012-11-01 10:30:00,93.02,93.02,92.46,92.46,10700.0,93.02,93.02,92.46,92.46,10700.0
2012-11-01 10:35:00,92.5,92.56,92.22,92.35,14500.0,92.5,92.56,92.22,92.35,14500.0
2012-11-01 10:40:00,92.33,92.56,92.25,92.56,10700.0,92.33,92.56,92.25,92.56,10700.0
2012-11-01 10:45:00,92.5,92.55,92.48,92.51,1400.0,92.5,92.55,92.48,92.51,1400.0
2012-11-01 10:50:00,92.5,92.51,92.41,92.43,3600.0,92.5,92.51,92.41,92.43,3600.0
2012-11-01 10:55:00,92.49,92.59,92.45,92.52,7500.0,92.49,92.59,92.45,92.52,7500.0
2012-11-01 11:00:00,92.48,92.48,92.33,92.38,3600.0,92.48,92.48,92.33,92.38,3600.0
2012-11-01 11:05:00,92.38,92.54,92.38,92.47,12000.0,92.38,92.54,92.38,92.47,12000.0
2012-11-01 11:10:00,92.5,92.5,92.43,92.43,8000.0,92.5,92.5,92.43,92.43,8000.0
2012-11-01 11:15:00,92.39,92.42,92.24,92.24,3400.0,92.39,92.42,92.24,92.24,3400.0
2012-11-01 11:20:00,92.24,92.29,92.14,92.2,12300.0,92.24,92.29,92.14,92.2,12300.0
2012-11-01 11:25:00,92.2,92.23,92.1,92.22,13200.0,92.2,92.23,92.1,92.22,13200.0
2012-11-01 11:30:00,92.29,92.34,92.27,92.29,4700.0,92.29,92.34,92.27,92.29,4700.0
2012-11-01 11:35:00,92.32,92.46,92.32,92.45,6800.0,92.32,92.46,92.32,92.45,6800.0
2012-11-01 11:40:00,92.48,92.55,92.48,92.53,1200.0,92.48,92.55,92.48,92.53,1200.0
2012-11-01 11:45:00,92.53,92.55,92.5,92.52,3200.0,92.53,92.55,92.5,92.52,3200.0
2012-11-01 11:50:00,92.56,92.65,92.5,92.63,2900.0,92.56,92.65,92.5,92.63,2900.0
2012-11-01 11:55:00,92.6,92.61,92.51,92.52,4300.0,92.6,92.61,92.51,92.52,4300.0
2012-11-01 12:00:00,92.47,92.65,92.45,92.65,4500.0,92.47,92.65,92.45,92.65,4500.0
2012-11-01 12:05:00,92.65,92.71,92.53,92.64,3800.0,92.65,92.71,92.53,92.64,3800.0
2012-11-01 12:10:00,92.67,92.76,92.55,92.58,19000.0,92.67,92.76,92.55,92.58,19000.0
2012-11-01 12:15:00,92.57,92.64,92.52,92.64,3200.0,92.57,92.64,92.52,92.64,3200.0
2012-11-01 12:20:00,92.64,92.71,92.61,92.66,3800.0,92.64,92.71,92.61,92.66,3800.0
2012-11-01 12:25:00,92.68,92.75,92.66,92.73,5300.0,92.68,92.75,92.66,92.73,5300.0
2012-11-01 12:30:00,92.73,92.73,92.62,92.62,1900.0,92.73,92.73,92.62,92.62,1900.0
2012-11-01 12:35:00,92.62,92.62,92.58,92.59,1600.0,92.62,92.62,92.58,92.59,1600.0
2012-11-01 12:40:00,92.56,92.63,92.48,92.63,3500.0,92.56,92.63,92.48,92.63,3500.0
2012-11-01 12:45:00,92.57,92.67,92.53,92.6,2600.0,92.57,92.67,92.53,92.6,2600.0
2012-11-01 12:50:00,92.58,92.58,92.41,92.49,3100.0,92.58,92.58,92.41,92.49,3100.0
2012-11-01 12:55:00,92.48,92.55,92.34,92.48,4900.0,92.48,92.55,92.34,92.48,4900.0
2012-11-01 13:00:00,92.47,92.47,92.17,92.17,3800.0,92.47,92.47,92.17,92.17,3800.0
2012-11-01 13:05:00,92.13,92.19,91.95,91.98,3900.0,92.13,92.19,91.95,91.98,3900.0
2012-11-01 13:10:00,91.97,91.97,91.8,91.85,9300.0,91.97,91.97,91.8,91.85,9300.0
2012-11-01 13:15:00,91.89,92.03,91.82,92.02,4800.0,91.89,92.03,91.82,92.02,4800.0
2012-11-01 13:20:00,92.05,92.05,91.82,91.88,5800.0,92.05,92.05,91.82,91.88,5800.0
2012-11-01 13:25:00,91.95,92.13,91.9,92.13,7000.0,91.95,92.13,91.9,92.13,7000.0
2012-11-01 13:30:00,92.12,92.19,92.07,92.19,4000.0,92.12,92.19,92.07,92.19,4000.0
2012-11-01 13:35:00,92.21,92.24,92.11,92.22,4700.0,92.21,92.24,92.11,92.22,4700.0
2012-11-01 13:40:00,92.15,92.21,92.0,92.09,3200.0,92.15,92.21,92.0,92.09,3200.0
2012-11-01 13:45:00,92.07,92.21,91.99,92.17,4100.0,92.07,92.21,91.99,92.17,4100.0
2012-11-01 13:50:00,92.13,92.17,92.02,92.08,5100.0,92.13,92.17,92.02,92.08,5100.0
2012-11-01 13:55:00,92.08,92.08,91.98,92.0,3800.0,92.08,92.08,91.98,92.0,3800.0
2012-11-01 14:00:00,91.96,92.0,91.82,91.82,4800.0,91.96,92.0,91.82,91.82,4800.0
2012-11-01 14:05:00,91.88,91.98,91.83,91.98,2100.0,91.88,91.98,91.83,91.98,2100.0
2012-11-01 14:10:00,92.04,92.2,92.02,92.2,2500.0,92.04,92.2,92.02,92.2,2500.0
2012-11-01 14:15:00,92.19,92.26,92.13,92.26,2800.0,92.19,92.26,92.13,92.26,2800.0
2012-11-01 14:20:00,92.29,92.39,92.21,92.39,6200.0,92.29,92.39,92.21,92.39,6200.0
2012-11-01 14:25:00,92.4,92.43,92.22,92.22,2400.0,92.4,92.43,92.22,92.22,2400.0
2012-11-01 14:30:00,92.26,92.4,92.2,92.4,3000.0,92.26,92.4,92.2,92.4,3000.0
2012-11-01 14:35:00,92.43,92.43,92.34,92.39,1800.0,92.43,92.43,92.34,92.39,1800.0
2012-11-01 14:40:00,92.39,92.59,92.38,92.49,10300.0,92.39,92.59,92.38,92.49,10300.0
2012-11-01 14:45:00,92.53,92.61,92.52,92.61,1200.0,92.53,92.61,92.52,92.61,1200.0
2012-11-01 14:50:00,92.6,93.16,92.6,93.15,16900.0,92.6,93.16,92.6,93.15,16900.0
2012-11-01 14:55:00,93.14,93.25,92.99,93.2,12100.0,93.14,93.25,92.99,93.2,12100.0
2012-11-01 15:00:00,93.24,93.42,93.22,93.41,14800.0,93.24,93.42,93.22,93.41,14800.0
2012-11-01 15:05:00,93.4,93.49,93.34,93.42,14400.0,93.4,93.49,93.34,93.42,14400.0
2012-11-01 15:10:00,93.41,93.42,93.28,93.42,8800.0,93.41,93.42,93.28,93.42,8800.0
2012-11-01 15:15:00,93.4,93.5,93.36,93.5,8800.0,93.4,93.5,93.36,93.5,8800.0
2012-11-01 15:20:00,93.47,93.52,93.39,93.46,9800.0,93.47,93.52,93.39,93.46,9800.0
2012-11-01 15:25:00,93.44,93.55,93.44,93.55,11900.0,93.44,93.55,93.44,93.55,11900.0
2012-11-01 15:30:00,93.55,93.59,93.49,93.55,14600.0,93.55,93.59,93.49,93.55,14600.0
2012-11-01 15:35:00,93.56,93.61,93.45,93.5,17600.0,93.56,93.61,93.45,93.5,17600.0
2012-11-01 15:40:00,93.5,93.68,93.5,93.58,13500.0,93.5,93.68,93.5,93.58,13500.0
2012-11-01 15:45:00,93.6,93.7,93.54,93.7,8400.0,93.6,93.7,93.54,93.7,8400.0
2012-11-01 15:50:00,93.71,93.78,93.56,93.69,12500.0,93.71,93.78,93.56,93.69,12500.0
2012-11-01 15:55:00,93.68,93.77,93.67,93.71,16900.0,93.68,93.77,93.67,93.71,16900.0
2012-11-02 09:30:00,93.8,94.0,93.57,94.0,10200.0,93.8,94.0,93.57,94.0,10200.0
2012-11-02 09:35:00,93.82,94.13,93.66,93.92,11800.0,93.82,94.13,93.66,93.92,11800.0
2012-11-02 09:40:00,93.92,93.92,93.22,93.69,12000.0,93.92,93.92,93.22,93.69,12000.0
2012-11-02 09:45:00,93.72,93.74,93.43,93.49,4900.0,93.72,93.74,93.43,93.49,4900.0
2012-11-02 09:50:00,93.55,93.87,93.55,93.87,7000.0,93.55,93.87,93.55,93.87,7000.0
2012-11-02 09:55:00,93.87,94.03,93.8,93.97,29000.0,93.87,94.03,93.8,93.97,29000.0
2012-11-02 10:00:00,93.98,94.11,93.79,93.93,3500.0,93.98,94.11,93.79,93.93,3500.0
2012-11-02 10:05:00,93.93,93.93,93.75,93.79,2400.0,93.93,93.93,93.75,93.79,2400.0
2012-11-02 10:10:00,93.9,93.91,93.74,93.84,4300.0,93.9,93.91,93.74,93.84,4300.0
2012-11-02 10:15:00,93.78,93.86,93.72,93.84,2900.0,93.78,93.86,93.72,93.84,2900.0
2012-11-02 10:20:00,93.75,93.8,93.66,93.71,4600.0,93.75,93.8,93.66,93.71,4600.0
2012-11-02 10:25:00,93.76,93.84,93.71,93.72,8000.0,93.76,93.84,93.71,93.72,8000.0
2012-11-02 10:30:00,93.75,93.75,93.52,93.56,8400.0,93.75,93.75,93.52,93.56,8400.0
2012-11-02 10:35:00,93.49,93.49,93.29,93.31,1200.0,93.49,93.49,93.29,93.31,1200.0
2012-11-02 10:40:00,93.15,93.2,93.07,93.2,1600.0,93.15,93.2,93.07,93.2,1600.0
2012-11-02 10:45:00,93.16,93.3,92.96,93.25,8500.0,93.16,93.3,92.96,93.25,8500.0
2012-11-02 10:50:00,93.27,93.27,92.82,93.0,13800.0,93.27,93.27,92.82,93.0,13800.0
2012-11-02 10:55:00,92.96,93.25,92.96,93.18,4500.0,92.96,93.25,92.96,93.18,4500.0
2012-11-02 11:00:00,93.18,93.29,93.13,93.29,4000.0,93.18,93.29,93.13,93.29,4000.0
2012-11-02 11:05:00,93.27,93.44,93.17,93.32,14400.0,93.27,93.44,93.17,93.32,14400.0
2012-11-02 11:10:00,93.33,93.44,93.21,93.35,10000.0,93.33,93.44,93.21,93.35,10000.0
2012-11-02 11:15:00,93.3,93.37,93.26,93.29,3700.0,93.3,93.37,93.26,93.29,3700.0
2012-11-02 11:20:00,93.28,93.44,93.28,93.44,2500.0,93.28,93.44,93.28,93.44,2500.0
2012-11-02 11:25:00,93.32,93.56,93.32,93.56,2900.0,93.32,93.56,93.32,93.56,2900.0
2012-11-02 11:30:00,93.57,93.63,93.46,93.62,3200.0,93.57,93.63,93.46,93.62,3200.0
2012-11-02 11:35:00,93.62,93.87,93.62,93.8,3500.0,93.62,93.87,93.62,93.8,3500.0
2012-11-02 11:40:00,93.69,93.75,93.61,93.75,2000.0,93.69,93.75,93.61,93.75,2000.0
2012-11-02 11:45:00,93.66,93.73,93.5,93.5,2200.0,93.66,93.73,93.5,93.5,2200.0
2012-11-02 11:50:00,93.52,93.67,93.52,93.65,4600.0,93.52,93.67,93.52,93.65,4600.0
2012-11-02 11:55:00,93.62,93.75,93.62,93.69,3600.0,93.62,93.75,93.62,93.69,3600.0
2012-11-02 12:00:00,93.72,93.74,93.66,93.67,2800.0,93.72,93.74,93.66,93.67,2800.0
2012-11-02 12:05:00,93.7,93.7,93.6,93.66,3900.0,93.7,93.7,93.6,93.66,3900.0
2012-11-02 12:10:00,93.62,93.8,93.62,93.8,8800.0,93.62,93.8,93.62,93.8,8800.0
2012-11-02 12:15:00,93.75,93.9,93.67,93.9,5500.0,93.75,93.9,93.67,93.9,5500.0
2012-11-02 12:20:00,93.87,93.87,93.78,93.78,1700.0,93.87,93.87,93.78,93.78,1700.0
2012-11-02 12:25:00,93.72,93.79,93.7,93.74,3400.0,93.72,93.79,93.7,93.74,3400.0
2012-11-02 12:30:00,93.66,93.73,93.66,93.72,3100.0,93.66,93.73,93.66,93.72,3100.0
2012-11-02 12:35:00,93.68,93.74,93.48,93.48,1600.0,93.68,93.74,93.48,93.48,1600.0
2012-11-02 12:40:00,93.54,93.69,93.46,93.56,1800.0,93.54,93.69,93.46,93.56,1800.0
2012-11-02 12:45:00,93.6,93.75,93.59,93.67,4700.0,93.6,93.75,93.59,93.67,4700.0
2012-11-02 12:50:00,93.67,93.67,93.54,93.54,1700.0,93.67,93.67,93.54,93.54,1700.0
2012-11-02 12:55:00,93.31,93.33,93.18,93.28,3800.0,93.31,93.33,93.18,93.28,3800.0
2012-11-02 13:00:00,93.16,93.26,93.12,93.24,3300.0,93.16,93.26,93.12,93.24,3300.0
2012-11-02 13:05:00,93.28,93.35,93.26,93.32,1900.0,93.28,93.35,93.26,93.32,1900.0
2012-11-02 13:10:00,93.36,93.36,93.27,93.28,1400.0,93.36,93.36,93.27,93.28,1400.0
2012-11-02 13:15:00,93.27,93.29,93.21,93.27,1100.0,93.27,93.29,93.21,93.27,1100.0
2012-11-02 13:20:00,93.18,93.25,93.18,93.2,1600.0,93.18,93.25,93.18,93.2,1600.0
2012-11-02 13:25:00,93.06,93.13,93.01,93.07,2400.0,93.06,93.13,93.01,93.07,2400.0
2012-11-02 13:30:00,93.08,93.12,93.03,93.03,1900.0,93.08,93.12,93.03,93.03,1900.0
2012-11-02 13:35:00,93.01,93.03,93.01,93.03,400.0,93.01,93.03,93.01,93.03,400.0
2012-11-02 13:40:00,93.03,93.06,92.99,93.05,2200.0,93.03,93.06,92.99,93.05,2200.0
2012-11-02 13:45:00,93.01,93.01,92.96,92.96,500.0,93.01,93.01,92.96,92.96,500.0
2012-11-02 13:50:00,92.95,93.0,92.92,92.96,4100.0,92.95,93.0,92.92,92.96,4100.0
2012-11-02 13:55:00,92.95,93.13,92.93,93.13,3400.0,92.95,93.13,92.93,93.13,3400.0
2012-11-02 14:00:00,93.06,93.11,93.03,93.11,3700.0,93.06,93.11,93.03,93.11,3700.0
2012-11-02 14:05:00,93.09,93.19,93.06,93.19,2400.0,93.09,93.19,93.06,93.19,2400.0
2012-11-02 14:10:00,93.16,93.26,93.16,93.25,1600.0,93.16,93.26,93.16,93.25,1600.0
2012-11-02 14:15:00,93.24,93.28,93.24,93.28,1700.0,93.24,93.28,93.24,93.28,1700.0
2012-11-02 14:20:00,93.28,93.3,93.2,93.3,3300.0,93.28,93.3,93.2,93.3,3300.0
2012-11-02 14:25:00,93.28,93.35,93.26,93.3,2500.0,93.28,93.35,93.26,93.3,2500.0
2012-11-02 14:30:00,93.26,93.37,93.26,93.37,4500.0,93.26,93.37,93.26,93.37,4500.0
2012-11-02 14:35:00,93.35,93.42,93.32,93.34,5900.0,93.35,93.42,93.32,93.34,5900.0
2012-11-02 14:40:00,93.34,93.46,93.31,93.46,6100.0,93.34,93.46,93.31,93.46,6100.0
2012-11-02 14:45:00,93.43,93.43,93.33,93.41,2500.0,93.43,93.43,93.33,93.41,2500.0
2012-11-02 14:50:00,93.42,93.48,93.36,93.42,2100.0,93.42,93.48,93.36,93.42,2100.0
2012-11-02 14:55:00,93.42,93.45,93.32,93.33,4300.0,93.42,93.45,93.32,93.33,4300.0
2012-11-02 15:00:00,93.34,93.38,93.32,93.38,3000.0,93.34,93.38,93.32,93.38,3000.0
2012-11-02 15:05:00,93.37,93.38,93.26,93.26,4700.0,93.37,93.38,93.26,93.26,4700.0
2012-11-02 15:10:00,93.26,93.27,92.96,92.97,6200.0,93.26,93.27,92.96,92.97,6200.0
2012-11-02 15:15:00,92.97,92.97,92.86,92.86,4300.0,92.97,92.97,92.86,92.86,4300.0
2012-11-02 15:20:00,92.86,92.99,92.78,92.78,3900.0,92.86,92.99,92.78,92.78,3900.0
2012-11-02 15:25:00,92.86,92.98,92.81,92.9,4400.0,92.86,92.98,92.81,92.9,4400.0
2012-11-02 15:30:00,92.86,92.86,92.69,92.79,5300.0,92.86,92.86,92.69,92.79,5300.0
2012-11-02 15:35:00,92.84,92.86,92.65,92.67,6200.0,92.84,92.86,92.65,92.67,6200.0
2012-11-02 15:40:00,92.68,92.95,92.68,92.79,6100.0,92.68,92.95,92.68,92.79,6100.0
2012-11-02 15:45:00,92.76,92.79,92.5,92.79,13000.0,92.76,92.79,92.5,92.79,13000.0
2012-11-02 15:50:00,92.77,92.77,92.62,92.67,13300.0,92.77,92.77,92.62,92.67,13300.0
2012-11-02 15:55:00,92.66,92.66,92.44,92.45,23000.0,92.66,92.66,92.44,92.45,23000.0
2012-11-05 09:30:00,92.45,92.45,92.16,92.28,3300.0,92.45,92.45,92.16,92.28,3300.0
2012-11-05 09:35:00,92.31,92.47,91.98,92.0,6000.0,92.31,92.47,91.98,92.0,6000.0
2012-11-05 09:40:00,91.96,91.96,91.32,91.32,4800.0,91.96,91.96,91.32,91.32,4800.0
2012-11-05 09:45:00,91.31,91.8,91.28,91.77,4300.0,91.31,91.8,91.28,91.77,4300.0
2012-11-05 09:50:00,91.81,91.81,91.62,91.62,900.0,91.81,91.81,91.62,91.62,900.0
2012-11-05 09:55:00,91.76,91.78,91.57,91.57,2700.0,91.76,91.78,91.57,91.57,2700.0
2012-11-05 10:00:00,91.61,91.77,91.61,91.65,2900.0,91.61,91.77,91.61,91.65,2900.0
2012-11-05 10:05:00,91.71,91.71,91.34,91.34,11000.0,91.71,91.71,91.34,91.34,11000.0
2012-11-05 10:10:00,91.4,91.62,91.37,91.62,3900.0,91.4,91.62,91.37,91.62,3900.0
2012-11-05 10:15:00,91.46,91.6,91.46,91.51,3200.0,91.46,91.6,91.46,91.51,3200.0
2012-11-05 10:20:00,91.52,91.6,91.21,91.26,17800.0,91.52,91.6,91.21,91.26,17800.0
2012-11-05 10:25:00,91.26,91.26,90.97,91.05,8000.0,91.26,91.26,90.97,91.05,8000.0
2012-11-05 10:30:00,91.05,91.19,90.9,91.18,9500.0,91.05,91.19,90.9,91.18,9500.0
2012-11-05 10:35:00,91.25,91.52,91.25,91.43,9600.0,91.25,91.52,91.25,91.43,9600.0
2012-11-05 10:40:00,91.45,91.66,91.41,91.66,10400.0,91.45,91.66,91.41,91.66,10400.0
2012-11-05 10:45:00,91.74,91.82,91.66,91.69,7700.0,91.74,91.82,91.66,91.69,7700.0
2012-11-05 10:50:00,91.68,91.77,91.59,91.7,8000.0,91.68,91.77,91.59,91.7,8000.0
2012-11-05 10:55:00,91.69,91.74,91.61,91.65,1200.0,91.69,91.74,91.61,91.65,1200.0
2012-11-05 11:00:00,91.62,91.7,91.6,91.7,2700.0,91.62,91.7,91.6,91.7,2700.0
2012-11-05 11:05:00,91.7,91.75,91.67,91.7,2100.0,91.7,91.75,91.67,91.7,2100.0
2012-11-05 11:10:00,91.71,91.84,91.71,91.73,4700.0,91.71,91.84,91.71,91.73,4700.0
2012-11-05 11:15:00,91.72,91.79,91.7,91.72,1600.0,91.72,91.79,91.7,91.72,1600.0
2012-11-05 11:20:00,91.71,91.84,91.71,91.84,1600.0,91.71,91.84,91.71,91.84,1600.0
2012-11-05 11:25:00,91.84,92.0,91.84,92.0,3200.0,91.84,92.0,91.84,92.0,3200.0
2012-11-05 11:30:00,91.99,92.08,91.96,92.06,8100.0,91.99,92.08,91.96,92.06,8100.0
2012-11-05 11:35:00,92.05,92.06,92.03,92.03,1400.0,92.05,92.06,92.03,92.03,1400.0
2012-11-05 11:40:00,92.03,92.26,92.03,92.24,8800.0,92.03,92.26,92.03,92.24,8800.0
2012-11-05 11:45:00,92.22,92.23,92.05,92.1,1300.0,92.22,92.23,92.05,92.1,1300.0
2012-11-05 11:50:00,92.15,92.24,92.1,92.24,1200.0,92.15,92.24,92.1,92.24,1200.0
2012-11-05 11:55:00,92.24,92.35,92.24,92.35,1000.0,92.24,92.35,92.24,92.35,1000.0
2012-11-05 12:00:00,92.31,92.33,92.17,92.17,1100.0,92.31,92.33,92.17,92.17,1100.0
2012-11-05 12:05:00,92.21,92.23,92.21,92.23,300.0,92.21,92.23,92.21,92.23,300.0
2012-11-05 12:10:00,92.28,92.28,92.19,92.19,500.0,92.28,92.28,92.19,92.19,500.0
2012-11-05 12:15:00,92.21,92.33,92.21,92.3,1400.0,92.21,92.33,92.21,92.3,1400.0
2012-11-05 12:20:00,92.32,92.37,92.32,92.34,900.0,92.32,92.37,92.32,92.34,900.0
2012-11-05 12:25:00,92.23,92.28,92.19,92.23,900.0,92.23,92.28,92.19,92.23,900.0
2012-11-05 12:30:00,92.22,92.24,92.19,92.24,900.0,92.22,92.24,92.19,92.24,900.0
2012-11-05 12:35:00,92.26,92.27,92.19,92.23,1400.0,92.26,92.27,92.19,92.23,1400.0
2012-11-05 12:40:00,92.23,92.25,92.11,92.11,2400.0,92.23,92.25,92.11,92.11,2400.0
2012-11-05 12:45:00,92.11,92.13,92.08,92.08,700.0,92.11,92.13,92.08,92.08,700.0
2012-11-05 12:50:00,92.11,92.15,92.08,92.08,1400.0,92.11,92.15,92.08,92.08,1400.0
2012-11-05 12:55:00,92.12,92.17,92.1,92.13,1400.0,92.12,92.17,92.1,92.13,1400.0
2012-11-05 13:00:00,92.12,92.21,92.12,92.16,4100.0,92.12,92.21,92.12,92.16,4100.0
2012-11-05 13:05:00,92.18,92.22,92.17,92.18,3000.0,92.18,92.22,92.17,92.18,3000.0
2012-11-05 13:10:00,92.18,92.27,92.13,92.13,3700.0,92.18,92.27,92.13,92.13,3700.0
2012-11-05 13:15:00,92.11,92.22,92.08,92.14,4900.0,92.11,92.22,92.08,92.14,4900.0
2012-11-05 13:20:00,92.21,92.23,92.15,92.18,2600.0,92.21,92.23,92.15,92.18,2600.0
2012-11-05 13:25:00,92.18,92.26,92.16,92.26,2900.0,92.18,92.26,92.16,92.26,2900.0
2012-11-05 13:30:00,92.21,92.25,92.16,92.17,700.0,92.21,92.25,92.16,92.17,700.0
2012-11-05 13:35:00,92.19,92.28,92.18,92.28,1000.0,92.19,92.28,92.18,92.28,1000.0
2012-11-05 13:40:00,92.3,92.33,92.27,92.27,1100.0,92.3,92.33,92.27,92.27,1100.0
2012-11-05 13:45:00,92.25,92.26,92.18,92.25,1500.0,92.25,92.26,92.18,92.25,1500.0
2012-11-05 13:50:00,92.18,92.32,92.18,92.31,3200.0,92.18,92.32,92.18,92.31,3200.0
2012-11-05 13:55:00,92.33,92.43,92.31,92.31,2300.0,92.33,92.43,92.31,92.31,2300.0
2012-11-05 14:00:00,92.37,92.65,92.37,92.65,3100.0,92.37,92.65,92.37,92.65,3100.0
2012-11-05 14:05:00,92.65,92.66,92.51,92.58,1600.0,92.65,92.66,92.51,92.58,1600.0
2012-11-05 14:10:00,92.58,92.62,92.48,92.62,2900.0,92.58,92.62,92.48,92.62,2900.0
2012-11-05 14:15:00,92.65,92.66,92.56,92.56,2200.0,92.65,92.66,92.56,92.56,2200.0
2012-11-05 14:20:00,92.48,92.54,92.44,92.52,1900.0,92.48,92.54,92.44,92.52,1900.0
2012-11-05 14:25:00,92.57,92.61,92.54,92.59,2200.0,92.57,92.61,92.54,92.59,2200.0
2012-11-05 14:30:00,92.6,92.65,92.54,92.58,2000.0,92.6,92.65,92.54,92.58,2000.0
2012-11-05 14:35:00,92.51,92.53,92.42,92.45,2000.0,92.51,92.53,92.42,92.45,2000.0
2012-11-05 14:40:00,92.4,92.54,92.38,92.54,2000.0,92.4,92.54,92.38,92.54,2000.0
2012-11-05 14:45:00,92.56,92.56,92.5,92.52,1400.0,92.56,92.56,92.5,92.52,1400.0
2012-11-05 14:50:00,92.54,92.59,92.54,92.57,1700.0,92.54,92.59,92.54,92.57,1700.0
2012-11-05 14:55:00,92.6,92.62,92.42,92.42,3000.0,92.6,92.62,92.42,92.42,3000.0
2012-11-05 15:00:00,92.43,92.52,92.41,92.5,3400.0,92.43,92.52,92.41,92.5,3400.0
2012-11-05 15:05:00,92.53,92.61,92.53,92.56,2300.0,92.53,92.61,92.53,92.56,2300.0
2012-11-05 15:10:00,92.57,92.6,92.48,92.48,5200.0,92.57,92.6,92.48,92.48,5200.0
2012-11-05 15:15:00,92.48,92.6,92.48,92.52,3600.0,92.48,92.6,92.48,92.52,3600.0
2012-11-05 15:20:00,92.49,92.56,92.48,92.5,4000.0,92.49,92.56,92.48,92.5,4000.0
2012-11-05 15:25:00,92.52,92.59,92.5,92.58,2200.0,92.52,92.59,92.5,92.58,2200.0
2012-11-05 15:30:00,92.54,92.6,92.44,92.56,6600.0,92.54,92.6,92.44,92.56,6600.0
2012-11-05 15:35:00,92.54,92.71,92.54,92.7,5700.0,92.54,92.71,92.54,92.7,5700.0
2012-11-05 15:40:00,92.7,92.76,92.62,92.72,5400.0,92.7,92.76,92.62,92.72,5400.0
2012-11-05 15:45:00,92.76,92.88,92.65,92.84,24900.0,92.76,92.88,92.65,92.84,24900.0
2012-11-05 15:50:00,92.84,92.87,92.75,92.8,17600.0,92.84,92.87,92.75,92.8,17600.0
2012-11-05 15:55:00,92.81,92.84,92.58,92.67,14000.0,92.81,92.84,92.58,92.67,14000.0
2012-11-06 09:30:00,92.78,92.78,91.89,92.14,3300.0,92.78,92.78,91.89,92.14,3300.0
2012-11-06 09:35:00,92.55,92.55,92.3,92.45,1400.0,92.55,92.55,92.3,92.45,1400.0
2012-11-06 09:40:00,92.41,92.44,92.2,92.3,9700.0,92.41,92.44,92.2,92.3,9700.0
2012-11-06 09:45:00,92.23,92.3,92.03,92.03,3400.0,92.23,92.3,92.03,92.03,3400.0
2012-11-06 09:50:00,92.07,92.07,91.51,91.62,14300.0,92.07,92.07,91.51,91.62,14300.0
2012-11-06 09:55:00,91.64,91.66,91.49,91.49,7200.0,91.64,91.66,91.49,91.49,7200.0
2012-11-06 10:00:00,91.5,91.72,91.45,91.72,5800.0,91.5,91.72,91.45,91.72,5800.0
2012-11-06 10:05:00,91.84,91.88,91.59,91.64,4900.0,91.84,91.88,91.59,91.64,4900.0
2012-11-06 10:10:00,91.56,91.66,91.49,91.49,2100.0,91.56,91.66,91.49,91.49,2100.0
2012-11-06 10:15:00,91.49,91.58,91.49,91.57,3000.0,91.49,91.58,91.49,91.57,3000.0
2012-11-06 10:20:00,91.55,91.57,91.37,91.39,7000.0,91.55,91.57,91.37,91.39,7000.0
2012-11-06 10:25:00,91.36,91.61,91.35,91.55,4100.0,91.36,91.61,91.35,91.55,4100.0
2012-11-06 10:30:00,91.55,91.57,91.3,91.37,6200.0,91.55,91.57,91.3,91.37,6200.0
2012-11-06 10:35:00,91.29,91.39,91.29,91.36,5400.0,91.29,91.39,91.29,91.36,5400.0
2012-11-06 10:40:00,91.36,91.47,91.33,91.4,2400.0,91.36,91.47,91.33,91.4,2400.0
2012-11-06 10:45:00,91.38,91.42,91.37,91.42,2300.0,91.38,91.42,91.37,91.42,2300.0
2012-11-06 10:50:00,91.39,91.39,91.25,91.25,4200.0,91.39,91.39,91.25,91.25,4200.0
2012-11-06 10:55:00,91.26,91.33,91.26,91.31,900.0,91.26,91.33,91.26,91.31,900.0
2012-11-06 11:00:00,91.28,91.36,91.27,91.34,5100.0,91.28,91.36,91.27,91.34,5100.0
2012-11-06 11:05:00,91.36,91.42,91.25,91.25,3800.0,91.36,91.42,91.25,91.25,3800.0
2012-11-06 11:10:00,91.25,91.45,91.24,91.44,5600.0,91.25,91.45,91.24,91.44,5600.0
2012-11-06 11:15:00,91.45,91.61,91.44,91.6,4000.0,91.45,91.61,91.44,91.6,4000.0
2012-11-06 11:20:00,91.6,91.6,91.44,91.54,6500.0,91.6,91.6,91.44,91.54,6500.0
2012-11-06 11:25:00,91.59,91.82,91.59,91.71,8500.0,91.59,91.82,91.59,91.71,8500.0
2012-11-06 11:30:00,91.66,91.71,91.56,91.69,3600.0,91.66,91.71,91.56,91.69,3600.0
2012-11-06 11:35:00,91.74,92.0,91.72,91.98,4900.0,91.74,92.0,91.72,91.98,4900.0
2012-11-06 11:40:00,92.0,92.13,92.0,92.08,7500.0,92.0,92.13,92.0,92.08,7500.0
2012-11-06 11:45:00,92.13,92.15,92.04,92.1,2600.0,92.13,92.15,92.04,92.1,2600.0
2012-11-06 11:50:00,92.11,92.21,92.11,92.21,1400.0,92.11,92.21,92.11,92.21,1400.0
2012-11-06 11:55:00,92.19,92.19,92.06,92.12,1100.0,92.19,92.19,92.06,92.12,1100.0
2012-11-06 12:00:00,92.12,92.35,92.11,92.35,2800.0,92.12,92.35,92.11,92.35,2800.0
2012-11-06 12:05:00,92.35,92.37,92.08,92.09,3200.0,92.35,92.37,92.08,92.09,3200.0
2012-11-06 12:10:00,92.1,92.13,92.07,92.13,3600.0,92.1,92.13,92.07,92.13,3600.0
2012-11-06 12:15:00,92.21,92.44,92.21,92.44,4400.0,92.21,92.44,92.21,92.44,4400.0
2012-11-06 12:20:00,92.44,92.71,92.4,92.67,20400.0,92.44,92.71,92.4,92.67,20400.0
2012-11-06 12:25:00,92.66,92.66,92.6,92.63,2400.0,92.66,92.66,92.6,92.63,2400.0
2012-11-06 12:30:00,92.63,92.75,92.63,92.7,4000.0,92.63,92.75,92.63,92.7,4000.0
2012-11-06 12:35:00,92.76,92.8,92.61,92.73,3100.0,92.76,92.8,92.61,92.73,3100.0
2012-11-06 12:40:00,92.69,92.76,92.66,92.73,2800.0,92.69,92.76,92.66,92.73,2800.0
2012-11-06 12:45:00,92.71,92.77,92.68,92.77,6400.0,92.71,92.77,92.68,92.77,6400.0
2012-11-06 12:50:00,92.78,92.86,92.76,92.84,2500.0,92.78,92.86,92.76,92.84,2500.0
2012-11-06 12:55:00,92.86,92.91,92.83,92.91,2100.0,92.86,92.91,92.83,92.91,2100.0
2012-11-06 13:00:00,92.92,93.12,92.89,93.0,9000.0,92.92,93.12,92.89,93.0,9000.0
2012-11-06 13:05:00,92.86,93.02,92.86,92.89,2600.0,92.86,93.02,92.86,92.89,2600.0
2012-11-06 13:10:00,92.9,93.04,92.88,93.04,3100.0,92.9,93.04,92.88,93.04,3100.0
2012-11-06 13:15:00,93.01,93.05,92.81,92.89,4500.0,93.01,93.05,92.81,92.89,4500.0
2012-11-06 13:20:00,92.91,93.15,92.91,93.12,5000.0,92.91,93.15,92.91,93.12,5000.0
2012-11-06 13:25:00,93.09,93.15,93.0,93.15,4500.0,93.09,93.15,93.0,93.15,4500.0
2012-11-06 13:30:00,93.13,93.27,93.09,93.27,3300.0,93.13,93.27,93.09,93.27,3300.0
2012-11-06 13:35:00,93.26,93.42,93.25,93.4,8600.0,93.26,93.42,93.25,93.4,8600.0
2012-11-06 13:40:00,93.39,93.61,93.34,93.53,11000.0,93.39,93.61,93.34,93.53,11000.0
2012-11-06 13:45:00,93.54,93.6,93.46,93.57,4100.0,93.54,93.6,93.46,93.57,4100.0
2012-11-06 13:50:00,93.57,93.57,93.47,93.52,4700.0,93.57,93.57,93.47,93.52,4700.0
2012-11-06 13:55:00,93.53,93.64,93.52,93.6,7100.0,93.53,93.64,93.52,93.6,7100.0
2012-11-06 14:00:00,93.6,93.64,93.59,93.61,4000.0,93.6,93.64,93.59,93.61,4000.0
2012-11-06 14:05:00,93.61,93.66,93.59,93.63,3800.0,93.61,93.66,93.59,93.63,3800.0
2012-11-06 14:10:00,93.63,93.63,93.56,93.56,7100.0,93.63,93.63,93.56,93.56,7100.0
2012-11-06 14:15:00,93.6,93.6,93.49,93.49,3800.0,93.6,93.6,93.49,93.49,3800.0
2012-11-06 14:20:00,93.48,93.56,93.47,93.47,6400.0,93.48,93.56,93.47,93.47,6400.0
2012-11-06 14:25:00,93.51,93.66,93.5,93.66,3800.0,93.51,93.66,93.5,93.66,3800.0
2012-11-06 14:30:00,93.64,93.67,93.56,93.57,5000.0,93.64,93.67,93.56,93.57,5000.0
2012-11-06 14:35:00,93.55,93.55,93.47,93.49,4200.0,93.55,93.55,93.47,93.49,4200.0
2012-11-06 14:40:00,93.51,93.53,93.45,93.49,5900.0,93.51,93.53,93.45,93.49,5900.0
2012-11-06 14:45:00,93.48,93.5,93.46,93.46,3000.0,93.48,93.5,93.46,93.46,3000.0
2012-11-06 14:50:00,93.47,93.59,93.47,93.54,6300.0,93.47,93.59,93.47,93.54,6300.0
2012-11-06 14:55:00,93.56,93.61,93.53,93.58,9900.0,93.56,93.61,93.53,93.58,9900.0
2012-11-06 15:00:00,93.57,93.6,93.55,93.6,5400.0,93.57,93.6,93.55,93.6,5400.0
2012-11-06 15:05:00,93.59,93.63,93.57,93.62,5000.0,93.59,93.63,93.57,93.62,5000.0
2012-11-06 15:10:00,93.62,93.63,93.56,93.61,11300.0,93.62,93.63,93.56,93.61,11300.0
2012-11-06 15:15:00,93.62,93.8,93.62,93.75,14700.0,93.62,93.8,93.62,93.75,14700.0
2012-11-06 15:20:00,93.76,93.84,93.68,93.68,16500.0,93.76,93.84,93.68,93.68,16500.0
2012-11-06 15:25:00,93.7,93.73,93.59,93.71,16200.0,93.7,93.73,93.59,93.71,16200.0
2012-11-06 15:30:00,93.69,93.77,93.66,93.77,16400.0,93.69,93.77,93.66,93.77,16400.0
2012-11-06 15:35:00,93.76,93.84,93.74,93.82,11900.0,93.76,93.84,93.74,93.82,11900.0
2012-11-06 15:40:00,93.81,94.0,93.79,93.98,14400.0,93.81,94.0,93.79,93.98,14400.0
2012-11-06 15:45:00,93.98,94.01,93.93,93.99,12300.0,93.98,94.01,93.93,93.99,12300.0
2012-11-06 15:50:00,93.99,94.08,93.98,94.02,33100.0,93.99,94.08,93.98,94.02,33100.0
2012-11-06 15:55:00,94.03,94.11,93.99,94.06,49800.0,94.03,94.11,93.99,94.06,49800.0
2012-11-07 09:30:00,93.11,94.02,93.0,93.37,9000.0,93.11,94.02,93.0,93.37,9000.0
2012-11-07 09:35:00,93.21,93.23,92.73,93.01,8600.0,93.21,93.23,92.73,93.01,8600.0
2012-11-07 09:40:00,93.0,93.12,92.99,93.02,5600.0,93.0,93.12,92.99,93.02,5600.0
2012-11-07 09:45:00,93.11,93.4,93.1,93.21,4900.0,93.11,93.4,93.1,93.21,4900.0
2012-11-07 09:50:00,93.22,93.22,93.1,93.2,1800.0,93.22,93.22,93.1,93.2,1800.0
2012-11-07 09:55:00,93.15,93.33,93.12,93.25,3900.0,93.15,93.33,93.12,93.25,3900.0
2012-11-07 10:00:00,93.25,93.65,93.14,93.65,6000.0,93.25,93.65,93.14,93.65,6000.0
2012-11-07 10:05:00,93.65,93.94,93.63,93.94,10600.0,93.65,93.94,93.63,93.94,10600.0
2012-11-07 10:10:00,93.89,94.13,93.74,93.99,13600.0,93.89,94.13,93.74,93.99,13600.0
2012-11-07 10:15:00,93.95,94.05,93.83,94.05,7600.0,93.95,94.05,93.83,94.05,7600.0
2012-11-07 10:20:00,94.05,94.09,93.8,94.03,7400.0,94.05,94.09,93.8,94.03,7400.0
2012-11-07 10:25:00,93.94,94.42,93.89,94.27,9000.0,93.94,94.42,93.89,94.27,9000.0
2012-11-07 10:30:00,94.28,94.33,94.0,94.09,14200.0,94.28,94.33,94.0,94.09,14200.0
2012-11-07 10:35:00,94.13,94.14,93.98,94.12,6300.0,94.13,94.14,93.98,94.12,6300.0
2012-11-07 10:40:00,94.15,94.18,94.07,94.09,3700.0,94.15,94.18,94.07,94.09,3700.0
2012-11-07 10:45:00,94.1,94.1,93.73,93.73,5200.0,94.1,94.1,93.73,93.73,5200.0
2012-11-07 10:50:00,93.8,93.8,93.47,93.5,5100.0,93.8,93.8,93.47,93.5,5100.0
2012-11-07 10:55:00,93.53,93.64,93.39,93.5,13100.0,93.53,93.64,93.39,93.5,13100.0
2012-11-07 11:00:00,93.49,93.9,93.47,93.79,6500.0,93.49,93.9,93.47,93.79,6500.0
2012-11-07 11:05:00,93.83,93.83,93.59,93.66,8600.0,93.83,93.83,93.59,93.66,8600.0
2012-11-07 11:10:00,93.58,93.72,93.58,93.64,2900.0,93.58,93.72,93.58,93.64,2900.0
2012-11-07 11:15:00,93.69,93.74,93.57,93.57,3200.0,93.69,93.74,93.57,93.57,3200.0
2012-11-07 11:20:00,93.62,93.69,93.52,93.52,4400.0,93.62,93.69,93.52,93.52,4400.0
2012-11-07 11:25:00,93.54,93.62,93.5,93.52,6100.0,93.54,93.62,93.5,93.52,6100.0
2012-11-07 11:30:00,93.54,93.59,93.29,93.36,14100.0,93.54,93.59,93.29,93.36,14100.0
2012-11-07 11:35:00,93.41,93.48,93.3,93.33,4000.0,93.41,93.48,93.3,93.33,4000.0
2012-11-07 11:40:00,93.37,93.59,93.37,93.44,13000.0,93.37,93.59,93.37,93.44,13000.0
2012-11-07 11:45:00,93.43,93.59,93.35,93.52,12900.0,93.43,93.59,93.35,93.52,12900.0
2012-11-07 11:50:00,93.52,93.55,93.41,93.52,7800.0,93.52,93.55,93.41,93.52,7800.0
2012-11-07 11:55:00,93.49,93.61,93.41,93.5,2500.0,93.49,93.61,93.41,93.5,2500.0
2012-11-07 12:00:00,93.5,93.54,93.43,93.43,2100.0,93.5,93.54,93.43,93.43,2100.0
2012-11-07 12:05:00,93.47,93.48,93.39,93.44,4900.0,93.47,93.48,93.39,93.44,4900.0
2012-11-07 12:10:00,93.43,93.46,93.28,93.41,3700.0,93.43,93.46,93.28,93.41,3700.0
2012-11-07 12:15:00,93.47,93.54,93.42,93.52,3600.0,93.47,93.54,93.42,93.52,3600.0
2012-11-07 12:20:00,93.51,93.52,93.38,93.49,1400.0,93.51,93.52,93.38,93.49,1400.0
2012-11-07 12:25:00,93.48,93.5,93.42,93.5,1000.0,93.48,93.5,93.42,93.5,1000.0
2012-11-07 12:30:00,93.4,93.52,93.4,93.49,2000.0,93.4,93.52,93.4,93.49,2000.0
2012-11-07 12:35:00,93.56,93.56,93.41,93.41,1100.0,93.56,93.56,93.41,93.41,1100.0
2012-11-07 12:40:00,93.48,93.48,93.26,93.38,3600.0,93.48,93.48,93.26,93.38,3600.0
2012-11-07 12:45:00,93.39,93.41,93.32,93.39,1500.0,93.39,93.41,93.32,93.39,1500.0
2012-11-07 12:50:00,93.32,93.35,93.18,93.23,3400.0,93.32,93.35,93.18,93.23,3400.0
2012-11-07 12:55:00,93.24,93.28,93.16,93.27,5400.0,93.24,93.28,93.16,93.27,5400.0
2012-11-07 13:00:00,93.17,93.26,93.12,93.26,2500.0,93.17,93.26,93.12,93.26,2500.0
2012-11-07 13:05:00,93.27,93.45,93.27,93.38,1700.0,93.27,93.45,93.27,93.38,1700.0
2012-11-07 13:10:00,93.39,93.39,93.2,93.22,1100.0,93.39,93.39,93.2,93.22,1100.0
2012-11-07 13:15:00,93.24,93.24,92.99,92.99,3600.0,93.24,93.24,92.99,92.99,3600.0
2012-11-07 13:20:00,92.99,93.16,92.99,93.01,2900.0,92.99,93.16,92.99,93.01,2900.0
2012-11-07 13:25:00,93.0,93.05,92.91,92.91,1900.0,93.0,93.05,92.91,92.91,1900.0
2012-11-07 13:30:00,92.95,92.98,92.89,92.98,1000.0,92.95,92.98,92.89,92.98,1000.0
2012-11-07 13:35:00,92.93,93.04,92.93,93.03,1400.0,92.93,93.04,92.93,93.03,1400.0
2012-11-07 13:40:00,93.03,93.06,92.97,93.02,2400.0,93.03,93.06,92.97,93.02,2400.0
2012-11-07 13:45:00,93.06,93.06,92.93,92.97,4000.0,93.06,93.06,92.93,92.97,4000.0
2012-11-07 13:50:00,93.01,93.26,93.0,93.23,3800.0,93.01,93.26,93.0,93.23,3800.0
2012-11-07 13:55:00,93.24,93.26,93.21,93.21,2000.0,93.24,93.26,93.21,93.21,2000.0
2012-11-07 14:00:00,93.24,93.5,93.12,93.42,4100.0,93.24,93.5,93.12,93.42,4100.0
2012-11-07 14:05:00,93.42,93.47,93.27,93.37,11700.0,93.42,93.47,93.27,93.37,11700.0
2012-11-07 14:10:00,93.31,93.33,93.17,93.18,2900.0,93.31,93.33,93.17,93.18,2900.0
2012-11-07 14:15:00,93.2,93.24,93.19,93.23,1700.0,93.2,93.24,93.19,93.23,1700.0
2012-11-07 14:20:00,93.24,93.31,93.21,93.23,3000.0,93.24,93.31,93.21,93.23,3000.0
2012-11-07 14:25:00,93.25,93.31,93.13,93.17,3400.0,93.25,93.31,93.13,93.17,3400.0
2012-11-07 14:30:00,93.1,93.1,92.95,92.96,2400.0,93.1,93.1,92.95,92.96,2400.0
2012-11-07 14:35:00,92.96,93.04,92.96,92.98,3000.0,92.96,93.04,92.96,92.98,3000.0
2012-11-07 14:40:00,93.01,93.05,92.99,93.0,4100.0,93.01,93.05,92.99,93.0,4100.0
2012-11-07 14:45:00,93.03,93.16,92.99,93.16,4600.0,93.03,93.16,92.99,93.16,4600.0
2012-11-07 14:50:00,93.2,93.26,93.16,93.21,2600.0,93.2,93.26,93.16,93.21,2600.0
2012-11-07 14:55:00,93.26,93.32,93.21,93.28,3900.0,93.26,93.32,93.21,93.28,3900.0
2012-11-07 15:00:00,93.28,93.29,93.03,93.11,7900.0,93.28,93.29,93.03,93.11,7900.0
2012-11-07 15:05:00,93.06,93.4,93.02,93.35,12900.0,93.06,93.4,93.02,93.35,12900.0
2012-11-07 15:10:00,93.35,93.41,93.24,93.41,4500.0,93.35,93.41,93.24,93.41,4500.0
2012-11-07 15:15:00,93.4,93.4,93.07,93.16,6600.0,93.4,93.4,93.07,93.16,6600.0
2012-11-07 15:20:00,93.17,93.44,93.15,93.44,4500.0,93.17,93.44,93.15,93.44,4500.0
2012-11-07 15:25:00,93.47,93.54,93.34,93.34,6100.0,93.47,93.54,93.34,93.34,6100.0
2012-11-07 15:30:00,93.33,93.52,93.28,93.35,5700.0,93.33,93.52,93.28,93.35,5700.0
2012-11-07 15:35:00,93.35,93.35,93.12,93.18,7000.0,93.35,93.35,93.12,93.18,7000.0
2012-11-07 15:40:00,93.21,93.33,93.21,93.33,5000.0,93.21,93.33,93.21,93.33,5000.0
2012-11-07 15:45:00,93.32,93.43,93.28,93.32,15700.0,93.32,93.43,93.28,93.32,15700.0
2012-11-07 15:50:00,93.34,93.5,93.27,93.4,19100.0,93.34,93.5,93.27,93.4,19100.0
2012-11-07 15:55:00,93.39,93.39,93.09,93.19,18900.0,93.39,93.39,93.09,93.19,18900.0
2012-11-08 09:30:00,90.64,93.57,90.64,93.32,4300.0,90.64,93.57,90.64,93.32,4300.0
2012-11-08 09:35:00,93.3,93.56,93.17,93.43,6400.0,93.3,93.56,93.17,93.43,6400.0
2012-11-08 09:40:00,93.42,93.42,93.1,93.1,9500.0,93.42,93.42,93.1,93.1,9500.0
2012-11-08 09:45:00,93.25,93.25,93.06,93.06,1800.0,93.25,93.25,93.06,93.06,1800.0
2012-11-08 09:50:00,93.06,93.16,93.02,93.02,700.0,93.06,93.16,93.02,93.02,700.0
2012-11-08 09:55:00,93.04,93.08,92.95,93.03,3000.0,93.04,93.08,92.95,93.03,3000.0
2012-11-08 10:00:00,93.12,93.13,93.0,93.0,1400.0,93.12,93.13,93.0,93.0,1400.0
2012-11-08 10:05:00,93.0,93.0,92.82,92.9,3200.0,93.0,93.0,92.82,92.9,3200.0
2012-11-08 10:10:00,92.91,93.0,92.7,92.83,39300.0,92.91,93.0,92.7,92.83,39300.0
2012-11-08 10:15:00,92.81,92.96,92.32,92.51,22700.0,92.81,92.96,92.32,92.51,22700.0
2012-11-08 10:20:00,92.39,92.4,91.88,92.08,28000.0,92.39,92.4,91.88,92.08,28000.0
2012-11-08 10:25:00,92.07,92.18,91.98,91.98,4600.0,92.07,92.18,91.98,91.98,4600.0
2012-11-08 10:30:00,92.14,92.18,92.03,92.18,3100.0,92.14,92.18,92.03,92.18,3100.0
2012-11-08 10:35:00,92.15,92.16,92.04,92.04,2300.0,92.15,92.16,92.04,92.04,2300.0
2012-11-08 10:40:00,92.05,92.07,91.72,91.99,9000.0,92.05,92.07,91.72,91.99,9000.0
2012-11-08 10:45:00,92.13,92.42,92.07,92.14,10600.0,92.13,92.42,92.07,92.14,10600.0
2012-11-08 10:50:00,92.11,92.36,91.96,92.28,9200.0,92.11,92.36,91.96,92.28,9200.0
2012-11-08 10:55:00,92.3,92.35,91.99,92.05,6200.0,92.3,92.35,91.99,92.05,6200.0
2012-11-08 11:00:00,92.22,92.27,91.98,92.12,3300.0,92.22,92.27,91.98,92.12,3300.0
2012-11-08 11:05:00,92.09,92.19,92.07,92.19,1800.0,92.09,92.19,92.07,92.19,1800.0
2012-11-08 11:10:00,92.06,92.17,92.04,92.1,1500.0,92.06,92.17,92.04,92.1,1500.0
2012-11-08 11:15:00,92.16,92.18,91.92,92.01,4600.0,92.16,92.18,91.92,92.01,4600.0
2012-11-08 11:20:00,91.96,92.03,91.89,91.98,1400.0,91.96,92.03,91.89,91.98,1400.0
2012-11-08 11:25:00,91.97,91.99,91.83,91.9,4400.0,91.97,91.99,91.83,91.9,4400.0
2012-11-08 11:30:00,91.93,92.0,91.88,91.9,2800.0,91.93,92.0,91.88,91.9,2800.0
2012-11-08 11:35:00,91.87,91.99,91.77,91.9,8700.0,91.87,91.99,91.77,91.9,8700.0
2012-11-08 11:40:00,91.79,91.97,91.76,91.91,6500.0,91.79,91.97,91.76,91.91,6500.0
2012-11-08 11:45:00,91.98,91.98,91.75,91.87,4900.0,91.98,91.98,91.75,91.87,4900.0
2012-11-08 11:50:00,91.85,91.94,91.85,91.91,2800.0,91.85,91.94,91.85,91.91,2800.0
2012-11-08 11:55:00,91.86,91.89,91.79,91.79,700.0,91.86,91.89,91.79,91.79,700.0
2012-11-08 12:00:00,91.86,91.86,91.52,91.56,2700.0,91.86,91.86,91.52,91.56,2700.0
2012-11-08 12:05:00,91.59,91.64,91.51,91.54,4700.0,91.59,91.64,91.51,91.54,4700.0
2012-11-08 12:10:00,91.5,91.54,91.33,91.5,4100.0,91.5,91.54,91.33,91.5,4100.0
2012-11-08 12:15:00,91.49,91.5,91.38,91.38,3500.0,91.49,91.5,91.38,91.38,3500.0
2012-11-08 12:20:00,91.37,91.37,91.24,91.3,5000.0,91.37,91.37,91.24,91.3,5000.0
2012-11-08 12:25:00,91.28,91.29,91.0,91.04,5900.0,91.28,91.29,91.0,91.04,5900.0
2012-11-08 12:30:00,91.09,91.09,90.91,91.05,3200.0,91.09,91.09,90.91,91.05,3200.0
2012-11-08 12:35:00,91.05,91.05,90.88,90.88,4200.0,91.05,91.05,90.88,90.88,4200.0
2012-11-08 12:40:00,90.9,90.9,90.79,90.79,5000.0,90.9,90.9,90.79,90.79,5000.0
2012-11-08 12:45:00,90.79,90.79,90.44,90.46,6300.0,90.79,90.79,90.44,90.46,6300.0
2012-11-08 12:50:00,90.49,90.53,90.48,90.48,3600.0,90.49,90.53,90.48,90.48,3600.0
2012-11-08 12:55:00,90.47,90.61,90.44,90.6,5300.0,90.47,90.61,90.44,90.6,5300.0
2012-11-08 13:00:00,90.6,90.8,90.57,90.78,6700.0,90.6,90.8,90.57,90.78,6700.0
2012-11-08 13:05:00,90.75,90.76,90.54,90.59,4500.0,90.75,90.76,90.54,90.59,4500.0
2012-11-08 13:10:00,90.59,90.89,90.59,90.89,20900.0,90.59,90.89,90.59,90.89,20900.0
2012-11-08 13:15:00,90.84,91.05,90.84,91.05,7300.0,90.84,91.05,90.84,91.05,7300.0
2012-11-08 13:20:00,91.01,91.08,90.88,90.9,5500.0,91.01,91.08,90.88,90.9,5500.0
2012-11-08 13:25:00,90.84,91.0,90.83,90.98,5300.0,90.84,91.0,90.83,90.98,5300.0
2012-11-08 13:30:00,91.0,91.0,90.93,90.94,2400.0,91.0,91.0,90.93,90.94,2400.0
2012-11-08 13:35:00,90.92,90.99,90.89,90.97,5300.0,90.92,90.99,90.89,90.97,5300.0
2012-11-08 13:40:00,90.94,90.97,90.85,90.88,4000.0,90.94,90.97,90.85,90.88,4000.0
2012-11-08 13:45:00,90.97,91.32,90.96,91.32,4100.0,90.97,91.32,90.96,91.32,4100.0
2012-11-08 13:50:00,91.33,91.52,91.32,91.52,2800.0,91.33,91.52,91.32,91.52,2800.0
2012-11-08 13:55:00,91.52,91.67,91.48,91.67,8200.0,91.52,91.67,91.48,91.67,8200.0
2012-11-08 14:00:00,91.67,91.67,91.48,91.6,11300.0,91.67,91.67,91.48,91.6,11300.0
2012-11-08 14:05:00,91.64,91.81,91.62,91.62,7600.0,91.64,91.81,91.62,91.62,7600.0
2012-11-08 14:10:00,91.61,91.86,91.6,91.69,4800.0,91.61,91.86,91.6,91.69,4800.0
2012-11-08 14:15:00,91.78,92.21,91.55,91.55,30900.0,91.78,92.21,91.55,91.55,30900.0
2012-11-08 14:20:00,91.54,91.61,91.36,91.54,3300.0,91.54,91.61,91.36,91.54,3300.0
2012-11-08 14:25:00,91.54,91.55,91.46,91.51,2400.0,91.54,91.55,91.46,91.51,2400.0
2012-11-08 14:30:00,91.49,91.58,91.38,91.44,8500.0,91.49,91.58,91.38,91.44,8500.0
2012-11-08 14:35:00,91.37,91.62,91.37,91.58,25300.0,91.37,91.62,91.37,91.58,25300.0
2012-11-08 14:40:00,91.58,91.74,91.58,91.62,7900.0,91.58,91.74,91.58,91.62,7900.0
2012-11-08 14:45:00,91.56,91.88,91.56,91.79,23300.0,91.56,91.88,91.56,91.79,23300.0
2012-11-08 14:50:00,91.83,91.92,91.76,91.79,4700.0,91.83,91.92,91.76,91.79,4700.0
2012-11-08 14:55:00,91.77,92.04,91.77,91.91,21900.0,91.77,92.04,91.77,91.91,21900.0
2012-11-08 15:00:00,91.91,91.94,91.84,91.94,16800.0,91.91,91.94,91.84,91.94,16800.0
2012-11-08 15:05:00,91.91,91.94,91.56,91.61,21800.0,91.91,91.94,91.56,91.61,21800.0
2012-11-08 15:10:00,91.61,91.68,91.51,91.51,16500.0,91.61,91.68,91.51,91.51,16500.0
2012-11-08 15:15:00,91.51,91.53,91.3,91.3,22700.0,91.51,91.53,91.3,91.3,22700.0
2012-11-08 15:20:00,91.29,91.35,91.2,91.23,13000.0,91.29,91.35,91.2,91.23,13000.0
2012-11-08 15:25:00,91.23,91.23,90.88,90.99,22600.0,91.23,91.23,90.88,90.99,22600.0
2012-11-08 15:30:00,90.98,91.03,90.88,90.88,12200.0,90.98,91.03,90.88,90.88,12200.0
2012-11-08 15:35:00,90.91,91.04,90.8,90.98,12500.0,90.91,91.04,90.8,90.98,12500.0
2012-11-08 15:40:00,90.94,91.03,90.75,90.91,20300.0,90.94,91.03,90.75,90.91,20300.0
2012-11-08 15:45:00,90.88,90.98,90.73,90.91,24200.0,90.88,90.98,90.73,90.91,24200.0
2012-11-08 15:50:00,90.9,91.31,90.89,91.22,28300.0,90.9,91.31,90.89,91.22,28300.0
2012-11-08 15:55:00,91.25,91.26,90.82,90.99,39500.0,91.25,91.26,90.82,90.99,39500.0
2012-11-09 09:30:00,89.48,90.8,89.23,90.04,52500.0,89.48,90.8,89.23,90.04,52500.0
2012-11-09 09:35:00,90.13,90.3,89.83,90.23,20800.0,90.13,90.3,89.83,90.23,20800.0
2012-11-09 09:40:00,90.32,90.99,90.28,90.61,11700.0,90.32,90.99,90.28,90.61,11700.0
2012-11-09 09:45:00,90.46,90.5,89.95,89.96,4300.0,90.46,90.5,89.95,89.96,4300.0
2012-11-09 09:50:00,89.98,90.02,89.64,89.64,4800.0,89.98,90.02,89.64,89.64,4800.0
2012-11-09 09:55:00,89.61,89.86,88.81,89.65,43200.0,89.61,89.86,88.81,89.65,43200.0
2012-11-09 10:00:00,89.45,90.05,89.21,89.57,48000.0,89.45,90.05,89.21,89.57,48000.0
2012-11-09 10:05:00,89.55,89.98,89.5,89.84,56000.0,89.55,89.98,89.5,89.84,56000.0
2012-11-09 10:10:00,89.83,89.99,89.6,89.6,9500.0,89.83,89.99,89.6,89.6,9500.0
2012-11-09 10:15:00,89.6,89.6,88.19,88.72,23000.0,89.6,89.6,88.19,88.72,23000.0
2012-11-09 10:20:00,88.6,89.42,88.3,89.1,23400.0,88.6,89.42,88.3,89.1,23400.0
2012-11-09 10:25:00,89.05,89.12,88.96,89.12,4000.0,89.05,89.12,88.96,89.12,4000.0
2012-11-09 10:30:00,89.13,89.57,88.86,89.03,15800.0,89.13,89.57,88.86,89.03,15800.0
2012-11-09 10:35:00,89.0,89.12,88.71,88.71,7700.0,89.0,89.12,88.71,88.71,7700.0
2012-11-09 10:40:00,88.67,89.05,88.47,89.05,10600.0,88.67,89.05,88.47,89.05,10600.0
2012-11-09 10:45:00,88.94,88.97,88.9,88.95,2700.0,88.94,88.97,88.9,88.95,2700.0
2012-11-09 10:50:00,88.87,89.17,88.87,89.1,11400.0,88.87,89.17,88.87,89.1,11400.0
2012-11-09 10:55:00,89.15,89.18,89.0,89.1,19100.0,89.15,89.18,89.0,89.1,19100.0
2012-11-09 11:00:00,89.09,89.43,89.09,89.23,12200.0,89.09,89.43,89.09,89.23,12200.0
2012-11-09 11:05:00,89.17,89.54,89.17,89.36,52800.0,89.17,89.54,89.17,89.36,52800.0
2012-11-09 11:10:00,89.36,89.48,89.07,89.26,26800.0,89.36,89.48,89.07,89.26,26800.0
2012-11-09 11:15:00,89.23,89.31,89.1,89.1,6800.0,89.23,89.31,89.1,89.1,6800.0
2012-11-09 11:20:00,89.18,89.18,88.91,89.16,28400.0,89.18,89.18,88.91,89.16,28400.0
2012-11-09 11:25:00,89.1,89.16,89.03,89.05,5200.0,89.1,89.16,89.03,89.05,5200.0
2012-11-09 11:30:00,89.15,89.35,89.09,89.22,13100.0,89.15,89.35,89.09,89.22,13100.0
2012-11-09 11:35:00,89.3,89.37,89.14,89.31,9000.0,89.3,89.37,89.14,89.31,9000.0
2012-11-09 11:40:00,89.23,89.23,89.1,89.17,2500.0,89.23,89.23,89.1,89.17,2500.0
2012-11-09 11:45:00,89.17,89.42,89.16,89.39,4400.0,89.17,89.42,89.16,89.39,4400.0
2012-11-09 11:50:00,89.35,89.37,89.18,89.2,2800.0,89.35,89.37,89.18,89.2,2800.0
2012-11-09 11:55:00,89.21,89.28,89.15,89.15,5700.0,89.21,89.28,89.15,89.15,5700.0
2012-11-09 12:00:00,89.15,89.46,89.15,89.38,7600.0,89.15,89.46,89.15,89.38,7600.0
2012-11-09 12:05:00,89.38,89.47,89.33,89.33,2500.0,89.38,89.47,89.33,89.33,2500.0
2012-11-09 12:10:00,89.34,89.41,89.27,89.27,7800.0,89.34,89.41,89.27,89.27,7800.0
2012-11-09 12:15:00,89.25,89.31,89.2,89.2,4600.0,89.25,89.31,89.2,89.2,4600.0
2012-11-09 12:20:00,89.2,89.34,89.12,89.23,10700.0,89.2,89.34,89.12,89.23,10700.0
2012-11-09 12:25:00,89.23,89.29,89.12,89.16,6000.0,89.23,89.29,89.12,89.16,6000.0
2012-11-09 12:30:00,89.14,89.18,89.06,89.06,7800.0,89.14,89.18,89.06,89.06,7800.0
2012-11-09 12:35:00,89.08,89.4,89.08,89.28,8200.0,89.08,89.4,89.08,89.28,8200.0
2012-11-09 12:40:00,89.19,89.23,89.01,89.03,5700.0,89.19,89.23,89.01,89.03,5700.0
2012-11-09 12:45:00,89.04,89.24,89.01,89.22,4400.0,89.04,89.24,89.01,89.22,4400.0
2012-11-09 12:50:00,89.22,89.38,89.09,89.09,3000.0,89.22,89.38,89.09,89.09,3000.0
2012-11-09 12:55:00,89.1,89.25,89.08,89.11,10800.0,89.1,89.25,89.08,89.11,10800.0
2012-11-09 13:00:00,89.11,89.41,89.09,89.36,15800.0,89.11,89.41,89.09,89.36,15800.0
2012-11-09 13:05:00,89.36,89.36,89.19,89.22,2100.0,89.36,89.36,89.19,89.22,2100.0
2012-11-09 13:10:00,89.17,89.2,88.89,89.0,8700.0,89.17,89.2,88.89,89.0,8700.0
2012-11-09 13:15:00,88.97,89.3,88.97,89.26,4300.0,88.97,89.3,88.97,89.26,4300.0
2012-11-09 13:20:00,89.27,89.27,88.65,88.65,3800.0,89.27,89.27,88.65,88.65,3800.0
2012-11-09 13:25:00,88.58,88.61,88.28,88.29,8000.0,88.58,88.61,88.28,88.29,8000.0
2012-11-09 13:30:00,88.27,88.27,88.11,88.14,18500.0,88.27,88.27,88.11,88.14,18500.0
2012-11-09 13:35:00,88.13,88.25,87.91,87.93,12400.0,88.13,88.25,87.91,87.93,12400.0
2012-11-09 13:40:00,87.93,88.1,87.64,87.85,15200.0,87.93,88.1,87.64,87.85,15200.0
2012-11-09 13:45:00,87.86,88.16,87.86,88.12,19900.0,87.86,88.16,87.86,88.12,19900.0
2012-11-09 13:50:00,88.14,88.52,88.11,88.52,10100.0,88.14,88.52,88.11,88.52,10100.0
2012-11-09 13:55:00,88.66,88.75,88.57,88.6,7300.0,88.66,88.75,88.57,88.6,7300.0
2012-11-09 14:00:00,88.59,88.65,88.44,88.52,14100.0,88.59,88.65,88.44,88.52,14100.0
2012-11-09 14:05:00,88.52,88.55,88.22,88.22,13100.0,88.52,88.55,88.22,88.22,13100.0
2012-11-09 14:10:00,88.25,88.28,87.75,87.75,32400.0,88.25,88.28,87.75,87.75,32400.0
2012-11-09 14:15:00,87.78,87.8,87.45,87.48,54700.0,87.78,87.8,87.45,87.48,54700.0
2012-11-09 14:20:00,87.49,87.65,87.25,87.36,41100.0,87.49,87.65,87.25,87.36,41100.0
2012-11-09 14:25:00,87.33,87.51,87.08,87.1,23000.0,87.33,87.51,87.08,87.1,23000.0
2012-11-09 14:30:00,87.08,87.85,86.98,87.66,30900.0,87.08,87.85,86.98,87.66,30900.0
2012-11-09 14:35:00,87.69,87.88,87.57,87.57,12900.0,87.69,87.88,87.57,87.57,12900.0
2012-11-09 14:40:00,87.55,87.58,87.1,87.16,17600.0,87.55,87.58,87.1,87.16,17600.0
2012-11-09 14:45:00,87.2,87.55,87.07,87.51,25300.0,87.2,87.55,87.07,87.51,25300.0
2012-11-09 14:50:00,87.51,87.88,87.51,87.84,22500.0,87.51,87.88,87.51,87.84,22500.0
2012-11-09 14:55:00,87.84,88.06,87.84,88.04,39300.0,87.84,88.06,87.84,88.04,39300.0
2012-11-09 15:00:00,88.0,88.25,87.96,88.25,26700.0,88.0,88.25,87.96,88.25,26700.0
2012-11-09 15:05:00,88.27,88.66,88.25,88.43,51800.0,88.27,88.66,88.25,88.43,51800.0
2012-11-09 15:10:00,88.43,88.65,88.43,88.61,23000.0,88.43,88.65,88.43,88.61,23000.0
2012-11-09 15:15:00,88.61,88.63,88.31,88.44,46800.0,88.61,88.63,88.31,88.44,46800.0
2012-11-09 15:20:00,88.44,88.6,88.34,88.48,25800.0,88.44,88.6,88.34,88.48,25800.0
2012-11-09 15:25:00,88.48,88.5,88.42,88.49,14400.0,88.48,88.5,88.42,88.49,14400.0
2012-11-09 15:30:00,88.49,88.5,88.43,88.47,30300.0,88.49,88.5,88.43,88.47,30300.0
2012-11-09 15:35:00,88.47,88.53,88.26,88.26,39600.0,88.47,88.53,88.26,88.26,39600.0
2012-11-09 15:40:00,88.27,88.3,88.1,88.3,44100.0,88.27,88.3,88.1,88.3,44100.0
2012-11-09 15:45:00,88.3,88.6,88.26,88.54,39800.0,88.3,88.6,88.26,88.54,39800.0
2012-11-09 15:50:00,88.56,88.6,88.39,88.54,51200.0,88.56,88.6,88.39,88.54,51200.0
2012-11-09 15:55:00,88.55,88.63,88.22,88.38,119200.0,88.55,88.63,88.22,88.38,119200.0
2012-11-12 09:30:00,88.57,88.57,87.78,87.99,17200.0,88.57,88.57,87.78,87.99,17200.0
2012-11-12 09:35:00,88.0,88.07,87.91,88.0,3400.0,88.0,88.07,87.91,88.0,3400.0
2012-11-12 09:40:00,88.15,88.32,87.93,88.1,8900.0,88.15,88.32,87.93,88.1,8900.0
2012-11-12 09:45:00,88.1,88.38,88.07,88.19,9200.0,88.1,88.38,88.07,88.19,9200.0
2012-11-12 09:50:00,88.23,88.29,88.04,88.12,2400.0,88.23,88.29,88.04,88.12,2400.0
2012-11-12 09:55:00,88.13,88.17,88.05,88.16,6900.0,88.13,88.17,88.05,88.16,6900.0
2012-11-12 10:00:00,88.18,88.21,88.03,88.16,5000.0,88.18,88.21,88.03,88.16,5000.0
2012-11-12 10:05:00,88.13,88.26,88.06,88.13,10900.0,88.13,88.26,88.06,88.13,10900.0
2012-11-12 10:10:00,88.14,88.28,88.05,88.23,5600.0,88.14,88.28,88.05,88.23,5600.0
2012-11-12 10:15:00,88.2,88.31,88.15,88.21,4300.0,88.2,88.31,88.15,88.21,4300.0
2012-11-12 10:20:00,88.19,88.24,88.03,88.07,7900.0,88.19,88.24,88.03,88.07,7900.0
2012-11-12 10:25:00,88.06,88.09,87.94,87.97,4300.0,88.06,88.09,87.94,87.97,4300.0
2012-11-12 10:30:00,87.97,88.03,87.91,88.02,4900.0,87.97,88.03,87.91,88.02,4900.0
2012-11-12 10:35:00,88.02,88.15,87.95,88.03,2600.0,88.02,88.15,87.95,88.03,2600.0
2012-11-12 10:40:00,88.01,88.01,87.9,87.91,9900.0,88.01,88.01,87.9,87.91,9900.0
2012-11-12 10:45:00,87.9,87.92,87.62,87.63,5000.0,87.9,87.92,87.62,87.63,5000.0
2012-11-12 10:50:00,87.6,87.66,87.32,87.33,8000.0,87.6,87.66,87.32,87.33,8000.0
2012-11-12 10:55:00,87.32,87.36,87.0,87.03,22900.0,87.32,87.36,87.0,87.03,22900.0
2012-11-12 11:00:00,87.03,87.3,87.03,87.19,23500.0,87.03,87.3,87.03,87.19,23500.0
2012-11-12 11:05:00,87.2,87.22,87.0,87.15,17700.0,87.2,87.22,87.0,87.15,17700.0
2012-11-12 11:10:00,87.11,87.44,87.11,87.28,13800.0,87.11,87.44,87.11,87.28,13800.0
2012-11-12 11:15:00,87.23,87.33,87.1,87.15,3700.0,87.23,87.33,87.1,87.15,3700.0
2012-11-12 11:20:00,87.15,87.31,87.14,87.23,5000.0,87.15,87.31,87.14,87.23,5000.0
2012-11-12 11:25:00,87.23,87.25,87.18,87.23,5000.0,87.23,87.25,87.18,87.23,5000.0
2012-11-12 11:30:00,87.2,87.21,87.1,87.15,5400.0,87.2,87.21,87.1,87.15,5400.0
2012-11-12 11:35:00,87.14,87.19,87.13,87.14,4500.0,87.14,87.19,87.13,87.14,4500.0
2012-11-12 11:40:00,87.14,87.2,87.12,87.16,4300.0,87.14,87.2,87.12,87.16,4300.0
2012-11-12 11:45:00,87.11,87.22,87.11,87.15,5400.0,87.11,87.22,87.11,87.15,5400.0
2012-11-12 11:50:00,87.16,87.16,86.75,86.81,9100.0,87.16,87.16,86.75,86.81,9100.0
2012-11-12 11:55:00,86.77,86.95,86.77,86.87,9800.0,86.77,86.95,86.77,86.87,9800.0
2012-11-12 12:00:00,86.86,86.89,86.82,86.82,3800.0,86.86,86.89,86.82,86.82,3800.0
2012-11-12 12:05:00,86.82,86.91,86.82,86.82,10500.0,86.82,86.91,86.82,86.82,10500.0
2012-11-12 12:10:00,86.82,86.96,86.81,86.96,10500.0,86.82,86.96,86.81,86.96,10500.0
2012-11-12 12:15:00,87.0,87.04,86.89,86.89,2900.0,87.0,87.04,86.89,86.89,2900.0
2012-11-12 12:20:00,86.85,86.99,86.85,86.99,8800.0,86.85,86.99,86.85,86.99,8800.0
2012-11-12 12:25:00,86.98,87.03,86.9,86.93,9700.0,86.98,87.03,86.9,86.93,9700.0
2012-11-12 12:30:00,86.92,87.05,86.89,87.03,7300.0,86.92,87.05,86.89,87.03,7300.0
2012-11-12 12:35:00,87.0,87.05,86.97,87.05,5200.0,87.0,87.05,86.97,87.05,5200.0
2012-11-12 12:40:00,87.05,87.13,86.87,87.08,15300.0,87.05,87.13,86.87,87.08,15300.0
2012-11-12 12:45:00,87.07,87.07,86.98,87.04,2700.0,87.07,87.07,86.98,87.04,2700.0
2012-11-12 12:50:00,87.0,87.02,86.9,86.9,2400.0,87.0,87.02,86.9,86.9,2400.0
2012-11-12 12:55:00,86.93,87.02,86.86,87.01,6800.0,86.93,87.02,86.86,87.01,6800.0
2012-11-12 13:00:00,87.01,87.01,86.94,86.94,2200.0,87.01,87.01,86.94,86.94,2200.0
2012-11-12 13:05:00,86.93,87.06,86.86,87.06,6400.0,86.93,87.06,86.86,87.06,6400.0
2012-11-12 13:10:00,87.03,87.03,86.94,86.99,3000.0,87.03,87.03,86.94,86.99,3000.0
2012-11-12 13:15:00,86.99,87.01,86.91,86.91,5700.0,86.99,87.01,86.91,86.91,5700.0
2012-11-12 13:20:00,86.93,86.97,86.86,86.94,12300.0,86.93,86.97,86.86,86.94,12300.0
2012-11-12 13:25:00,86.91,87.04,86.91,87.04,6200.0,86.91,87.04,86.91,87.04,6200.0
2012-11-12 13:30:00,87.06,87.07,86.97,87.01,5800.0,87.06,87.07,86.97,87.01,5800.0
2012-11-12 13:35:00,87.0,87.13,86.99,87.13,5800.0,87.0,87.13,86.99,87.13,5800.0
2012-11-12 13:40:00,87.14,87.15,86.99,86.99,5800.0,87.14,87.15,86.99,86.99,5800.0
2012-11-12 13:45:00,86.99,87.03,86.98,87.03,2900.0,86.99,87.03,86.98,87.03,2900.0
2012-11-12 13:50:00,87.03,87.14,87.03,87.12,3000.0,87.03,87.14,87.03,87.12,3000.0
2012-11-12 13:55:00,87.12,87.29,87.06,87.06,7300.0,87.12,87.29,87.06,87.06,7300.0
2012-11-12 14:00:00,87.11,87.11,86.94,86.99,6900.0,87.11,87.11,86.94,86.99,6900.0
2012-11-12 14:05:00,87.0,87.04,86.98,87.04,7700.0,87.0,87.04,86.98,87.04,7700.0
2012-11-12 14:10:00,87.05,87.05,86.97,87.0,4200.0,87.05,87.05,86.97,87.0,4200.0
2012-11-12 14:15:00,86.97,87.08,86.96,87.07,6100.0,86.97,87.08,86.96,87.07,6100.0
2012-11-12 14:20:00,87.06,87.11,87.03,87.08,4700.0,87.06,87.11,87.03,87.08,4700.0
2012-11-12 14:25:00,87.03,87.03,86.92,87.01,8100.0,87.03,87.03,86.92,87.01,8100.0
2012-11-12 14:30:00,87.0,87.0,86.92,86.93,3000.0,87.0,87.0,86.92,86.93,3000.0
2012-11-12 14:35:00,86.93,86.95,86.72,86.74,6000.0,86.93,86.95,86.72,86.74,6000.0
2012-11-12 14:40:00,86.73,86.78,86.62,86.62,12600.0,86.73,86.78,86.62,86.62,12600.0
2012-11-12 14:45:00,86.65,86.93,86.61,86.89,8900.0,86.65,86.93,86.61,86.89,8900.0
2012-11-12 14:50:00,86.88,86.95,86.88,86.9,7800.0,86.88,86.95,86.88,86.9,7800.0
2012-11-12 14:55:00,86.88,86.99,86.87,86.95,9200.0,86.88,86.99,86.87,86.95,9200.0
2012-11-12 15:00:00,86.91,87.07,86.91,87.02,6500.0,86.91,87.07,86.91,87.02,6500.0
2012-11-12 15:05:00,87.02,87.1,86.9,86.94,7100.0,87.02,87.1,86.9,86.94,7100.0
2012-11-12 15:10:00,86.95,87.06,86.94,86.97,8800.0,86.95,87.06,86.94,86.97,8800.0
2012-11-12 15:15:00,86.96,87.03,86.9,86.95,8800.0,86.96,87.03,86.9,86.95,8800.0
2012-11-12 15:20:00,86.93,86.97,86.81,86.88,14300.0,86.93,86.97,86.81,86.88,14300.0
2012-11-12 15:25:00,86.91,87.01,86.85,86.89,11700.0,86.91,87.01,86.85,86.89,11700.0
2012-11-12 15:30:00,86.9,87.13,86.9,87.13,8800.0,86.9,87.13,86.9,87.13,8800.0
2012-11-12 15:35:00,87.13,87.2,86.99,87.08,15700.0,87.13,87.2,86.99,87.08,15700.0
2012-11-12 15:40:00,87.07,87.22,87.04,87.17,9800.0,87.07,87.22,87.04,87.17,9800.0
2012-11-12 15:45:00,87.16,87.29,87.15,87.21,11400.0,87.16,87.29,87.15,87.21,11400.0
2012-11-12 15:50:00,87.21,87.33,87.2,87.29,24600.0,87.21,87.33,87.2,87.29,24600.0
2012-11-12 15:55:00,87.29,87.3,87.14,87.2,20900.0,87.29,87.3,87.14,87.2,20900.0
2012-11-13 09:30:00,86.74,86.91,86.26,86.61,13000.0,86.74,86.91,86.26,86.61,13000.0
2012-11-13 09:35:00,86.63,86.96,86.52,86.96,8000.0,86.63,86.96,86.52,86.96,8000.0
2012-11-13 09:40:00,86.95,87.47,86.95,87.47,5600.0,86.95,87.47,86.95,87.47,5600.0
2012-11-13 09:45:00,87.44,88.29,87.44,88.29,24800.0,87.44,88.29,87.44,88.29,24800.0
2012-11-13 09:50:00,88.36,88.36,87.55,87.61,23600.0,88.36,88.36,87.55,87.61,23600.0
2012-11-13 09:55:00,87.53,87.98,87.44,87.97,6400.0,87.53,87.98,87.44,87.97,6400.0
2012-11-13 10:00:00,87.92,88.01,87.56,87.71,10600.0,87.92,88.01,87.56,87.71,10600.0
2012-11-13 10:05:00,87.63,88.01,87.61,88.01,111800.0,87.63,88.01,87.61,88.01,111800.0
2012-11-13 10:10:00,88.01,88.23,87.92,88.16,14200.0,88.01,88.23,87.92,88.16,14200.0
2012-11-13 10:15:00,88.17,88.27,87.84,87.95,7900.0,88.17,88.27,87.84,87.95,7900.0
2012-11-13 10:20:00,87.89,88.05,87.73,87.73,2500.0,87.89,88.05,87.73,87.73,2500.0
2012-11-13 10:25:00,87.68,87.74,87.61,87.61,3200.0,87.68,87.74,87.61,87.61,3200.0
2012-11-13 10:30:00,87.6,87.81,87.6,87.81,1700.0,87.6,87.81,87.6,87.81,1700.0
2012-11-13 10:35:00,87.8,88.0,87.76,87.79,4800.0,87.8,88.0,87.76,87.79,4800.0
2012-11-13 10:40:00,87.8,88.0,87.8,87.9,2300.0,87.8,88.0,87.8,87.9,2300.0
2012-11-13 10:45:00,87.96,88.12,87.9,88.12,8300.0,87.96,88.12,87.9,88.12,8300.0
2012-11-13 10:50:00,88.14,88.28,88.12,88.23,4300.0,88.14,88.28,88.12,88.23,4300.0
2012-11-13 10:55:00,88.24,88.61,88.24,88.61,5300.0,88.24,88.61,88.24,88.61,5300.0
2012-11-13 11:00:00,88.58,88.76,88.58,88.7,6400.0,88.58,88.76,88.58,88.7,6400.0
2012-11-13 11:05:00,88.7,88.98,88.54,88.65,11800.0,88.7,88.98,88.54,88.65,11800.0
2012-11-13 11:10:00,88.68,88.72,88.59,88.69,2200.0,88.68,88.72,88.59,88.69,2200.0
2012-11-13 11:15:00,88.65,88.75,88.61,88.65,5500.0,88.65,88.75,88.61,88.65,5500.0
2012-11-13 11:20:00,88.67,88.9,88.61,88.61,9200.0,88.67,88.9,88.61,88.61,9200.0
2012-11-13 11:25:00,88.6,88.73,88.58,88.58,4800.0,88.6,88.73,88.58,88.58,4800.0
2012-11-13 11:30:00,88.55,88.67,88.54,88.61,42100.0,88.55,88.67,88.54,88.61,42100.0
2012-11-13 11:35:00,88.61,88.89,88.61,88.85,15100.0,88.61,88.89,88.61,88.85,15100.0
2012-11-13 11:40:00,88.84,88.87,88.68,88.79,12300.0,88.84,88.87,88.68,88.79,12300.0
2012-11-13 11:45:00,88.86,88.88,88.71,88.72,4400.0,88.86,88.88,88.71,88.72,4400.0
2012-11-13 11:50:00,88.74,88.85,88.69,88.85,3100.0,88.74,88.85,88.69,88.85,3100.0
2012-11-13 11:55:00,88.86,89.06,88.86,89.06,1900.0,88.86,89.06,88.86,89.06,1900.0
2012-11-13 12:00:00,89.06,89.06,88.95,88.99,3200.0,89.06,89.06,88.95,88.99,3200.0
2012-11-13 12:05:00,89.0,89.01,88.84,88.84,5500.0,89.0,89.01,88.84,88.84,5500.0
2012-11-13 12:10:00,88.79,88.89,88.76,88.77,5200.0,88.79,88.89,88.76,88.77,5200.0
2012-11-13 12:15:00,88.77,88.83,88.74,88.79,3600.0,88.77,88.83,88.74,88.79,3600.0
2012-11-13 12:20:00,88.83,88.86,88.75,88.84,5200.0,88.83,88.86,88.75,88.84,5200.0
2012-11-13 12:25:00,88.85,88.99,88.81,88.95,60000.0,88.85,88.99,88.81,88.95,60000.0
2012-11-13 12:30:00,88.91,88.97,88.87,88.87,6200.0,88.91,88.97,88.87,88.87,6200.0
2012-11-13 12:35:00,88.88,88.95,88.83,88.87,20000.0,88.88,88.95,88.83,88.87,20000.0
2012-11-13 12:40:00,88.91,88.99,88.8,88.88,29500.0,88.91,88.99,88.8,88.88,29500.0
2012-11-13 12:45:00,88.89,88.98,88.88,88.95,3800.0,88.89,88.98,88.88,88.95,3800.0
2012-11-13 12:50:00,88.94,89.09,88.9,89.05,3100.0,88.94,89.09,88.9,89.05,3100.0
2012-11-13 12:55:00,89.04,89.13,88.94,89.01,21100.0,89.04,89.13,88.94,89.01,21100.0
2012-11-13 13:00:00,88.99,89.03,88.95,88.96,8100.0,88.99,89.03,88.95,88.96,8100.0
2012-11-13 13:05:00,88.94,89.07,88.94,89.02,1900.0,88.94,89.07,88.94,89.02,1900.0
2012-11-13 13:10:00,89.03,89.13,88.93,89.13,3400.0,89.03,89.13,88.93,89.13,3400.0
2012-11-13 13:15:00,89.18,89.25,89.1,89.25,1600.0,89.18,89.25,89.1,89.25,1600.0
2012-11-13 13:20:00,89.3,89.31,89.09,89.09,3300.0,89.3,89.31,89.09,89.09,3300.0
2012-11-13 13:25:00,89.02,89.16,88.99,89.16,2300.0,89.02,89.16,88.99,89.16,2300.0
2012-11-13 13:30:00,89.18,89.25,89.12,89.13,7900.0,89.18,89.25,89.12,89.13,7900.0
2012-11-13 13:35:00,89.1,89.16,89.05,89.05,28600.0,89.1,89.16,89.05,89.05,28600.0
2012-11-13 13:40:00,89.06,89.22,89.06,89.15,2700.0,89.06,89.22,89.06,89.15,2700.0
2012-11-13 13:45:00,89.15,89.36,89.15,89.35,5900.0,89.15,89.36,89.15,89.35,5900.0
2012-11-13 13:50:00,89.38,89.46,89.37,89.41,7900.0,89.38,89.46,89.37,89.41,7900.0
2012-11-13 13:55:00,89.4,89.48,89.37,89.44,4400.0,89.4,89.48,89.37,89.44,4400.0
2012-11-13 14:00:00,89.44,89.64,89.44,89.56,13300.0,89.44,89.64,89.44,89.56,13300.0
2012-11-13 14:05:00,89.56,89.56,89.43,89.53,7000.0,89.56,89.56,89.43,89.53,7000.0
2012-11-13 14:10:00,89.52,89.53,89.41,89.48,15900.0,89.52,89.53,89.41,89.48,15900.0
2012-11-13 14:15:00,89.5,89.63,89.47,89.63,8200.0,89.5,89.63,89.47,89.63,8200.0
2012-11-13 14:20:00,89.62,89.62,89.54,89.54,3900.0,89.62,89.62,89.54,89.54,3900.0
2012-11-13 14:25:00,89.53,89.58,89.49,89.54,2400.0,89.53,89.58,89.49,89.54,2400.0
2012-11-13 14:30:00,89.48,89.54,89.48,89.53,8200.0,89.48,89.54,89.48,89.53,8200.0
2012-11-13 14:35:00,89.51,89.55,89.46,89.52,9300.0,89.51,89.55,89.46,89.52,9300.0
2012-11-13 14:40:00,89.53,89.61,89.5,89.59,11700.0,89.53,89.61,89.5,89.59,11700.0
2012-11-13 14:45:00,89.59,89.59,89.49,89.51,8900.0,89.59,89.59,89.49,89.51,8900.0
2012-11-13 14:50:00,89.51,89.57,89.47,89.49,20700.0,89.51,89.57,89.47,89.49,20700.0
2012-11-13 14:55:00,89.5,89.57,89.43,89.49,11900.0,89.5,89.57,89.43,89.49,11900.0
2012-11-13 15:00:00,89.48,89.61,89.48,89.56,11400.0,89.48,89.61,89.48,89.56,11400.0
2012-11-13 15:05:00,89.57,89.66,89.55,89.55,7300.0,89.57,89.66,89.55,89.55,7300.0
2012-11-13 15:10:00,89.55,89.58,89.3,89.39,13900.0,89.55,89.58,89.3,89.39,13900.0
2012-11-13 15:15:00,89.43,89.43,89.35,89.39,7500.0,89.43,89.43,89.35,89.39,7500.0
2012-11-13 15:20:00,89.4,89.44,89.14,89.25,15000.0,89.4,89.44,89.14,89.25,15000.0
2012-11-13 15:25:00,89.21,89.41,89.21,89.28,6800.0,89.21,89.41,89.21,89.28,6800.0
2012-11-13 15:30:00,89.24,89.4,89.18,89.38,7900.0,89.24,89.4,89.18,89.38,7900.0
2012-11-13 15:35:00,89.41,89.41,89.23,89.29,12600.0,89.41,89.41,89.23,89.29,12600.0
2012-11-13 15:40:00,89.29,89.39,89.21,89.3,20200.0,89.29,89.39,89.21,89.3,20200.0
2012-11-13 15:45:00,89.28,89.4,89.23,89.37,24900.0,89.28,89.4,89.23,89.37,24900.0
2012-11-13 15:50:00,89.37,89.51,89.33,89.38,30300.0,89.37,89.51,89.33,89.38,30300.0
2012-11-13 15:55:00,89.38,89.52,89.35,89.45,48300.0,89.38,89.52,89.35,89.45,48300.0
2012-11-14 09:30:00,89.34,89.77,89.17,89.77,3500.0,89.34,89.77,89.17,89.77,3500.0
2012-11-14 09:35:00,89.52,89.61,89.5,89.5,400.0,89.52,89.61,89.5,89.5,400.0
2012-11-14 09:40:00,89.47,89.48,89.27,89.29,4400.0,89.47,89.48,89.27,89.29,4400.0
2012-11-14 09:45:00,89.36,89.42,89.04,89.05,5900.0,89.36,89.42,89.04,89.05,5900.0
2012-11-14 09:50:00,89.05,89.05,88.71,88.71,1400.0,89.05,89.05,88.71,88.71,1400.0
2012-11-14 09:55:00,88.72,88.85,88.63,88.85,3000.0,88.72,88.85,88.63,88.85,3000.0
2012-11-14 10:00:00,88.72,89.14,88.6,89.03,9200.0,88.72,89.14,88.6,89.03,9200.0
2012-11-14 10:05:00,88.98,89.24,88.98,89.22,5000.0,88.98,89.24,88.98,89.22,5000.0
2012-11-14 10:10:00,89.18,89.18,88.96,88.96,2300.0,89.18,89.18,88.96,88.96,2300.0
2012-11-14 10:15:00,88.97,89.16,88.91,89.0,9200.0,88.97,89.16,88.91,89.0,9200.0
2012-11-14 10:20:00,88.95,88.96,88.91,88.96,800.0,88.95,88.96,88.91,88.96,800.0
2012-11-14 10:25:00,88.96,89.03,88.84,88.84,2500.0,88.96,89.03,88.84,88.84,2500.0
2012-11-14 10:30:00,88.84,88.88,88.77,88.8,3100.0,88.84,88.88,88.77,88.8,3100.0
2012-11-14 10:35:00,88.79,88.79,88.32,88.35,2800.0,88.79,88.79,88.32,88.35,2800.0
2012-11-14 10:40:00,88.34,88.34,88.12,88.17,10300.0,88.34,88.34,88.12,88.17,10300.0
2012-11-14 10:45:00,88.16,88.22,87.85,87.96,13500.0,88.16,88.22,87.85,87.96,13500.0
2012-11-14 10:50:00,88.01,88.13,87.91,88.0,18400.0,88.01,88.13,87.91,88.0,18400.0
2012-11-14 10:55:00,88.0,88.09,88.0,88.08,9700.0,88.0,88.09,88.0,88.08,9700.0
2012-11-14 11:00:00,88.03,88.23,88.02,88.15,12100.0,88.03,88.23,88.02,88.15,12100.0
2012-11-14 11:05:00,88.17,88.28,88.07,88.21,3700.0,88.17,88.28,88.07,88.21,3700.0
2012-11-14 11:10:00,88.28,88.28,88.09,88.14,2800.0,88.28,88.28,88.09,88.14,2800.0
2012-11-14 11:15:00,88.1,88.2,88.07,88.07,1400.0,88.1,88.2,88.07,88.07,1400.0
2012-11-14 11:20:00,88.07,88.14,88.0,88.11,2400.0,88.07,88.14,88.0,88.11,2400.0
2012-11-14 11:25:00,88.17,88.35,88.14,88.31,5000.0,88.17,88.35,88.14,88.31,5000.0
2012-11-14 11:30:00,88.24,88.24,88.08,88.12,2300.0,88.24,88.24,88.08,88.12,2300.0
2012-11-14 11:35:00,88.14,88.17,88.0,88.02,2300.0,88.14,88.17,88.0,88.02,2300.0
2012-11-14 11:40:00,88.1,88.17,88.0,88.14,6900.0,88.1,88.17,88.0,88.14,6900.0
2012-11-14 11:45:00,88.27,88.3,88.17,88.24,1400.0,88.27,88.3,88.17,88.24,1400.0
2012-11-14 11:50:00,88.21,88.25,88.09,88.14,2500.0,88.21,88.25,88.09,88.14,2500.0
2012-11-14 11:55:00,88.11,88.25,88.1,88.21,700.0,88.11,88.25,88.1,88.21,700.0
2012-11-14 12:00:00,88.19,88.2,88.12,88.12,900.0,88.19,88.2,88.12,88.12,900.0
2012-11-14 12:05:00,88.2,88.2,88.01,88.1,2100.0,88.2,88.2,88.01,88.1,2100.0
2012-11-14 12:10:00,88.11,88.11,87.75,88.02,6600.0,88.11,88.11,87.75,88.02,6600.0
2012-11-14 12:15:00,88.08,88.11,87.61,87.65,5400.0,88.08,88.11,87.61,87.65,5400.0
2012-11-14 12:20:00,87.77,87.87,87.62,87.76,5000.0,87.77,87.87,87.62,87.76,5000.0
2012-11-14 12:25:00,87.84,87.91,87.74,87.89,8200.0,87.84,87.91,87.74,87.89,8200.0
2012-11-14 12:30:00,87.86,87.97,87.77,87.77,2600.0,87.86,87.97,87.77,87.77,2600.0
2012-11-14 12:35:00,87.76,87.76,87.64,87.76,6200.0,87.76,87.76,87.64,87.76,6200.0
2012-11-14 12:40:00,87.8,88.05,87.76,88.03,11500.0,87.8,88.05,87.76,88.03,11500.0
2012-11-14 12:45:00,88.01,88.01,87.94,87.98,5000.0,88.01,88.01,87.94,87.98,5000.0
2012-11-14 12:50:00,88.0,88.01,87.96,88.01,1800.0,88.0,88.01,87.96,88.01,1800.0
2012-11-14 12:55:00,87.99,88.03,87.92,88.02,4800.0,87.99,88.03,87.92,88.02,4800.0
2012-11-14 13:00:00,88.0,88.03,87.98,88.0,1800.0,88.0,88.03,87.98,88.0,1800.0
2012-11-14 13:05:00,88.01,88.08,87.95,87.97,2300.0,88.01,88.08,87.95,87.97,2300.0
2012-11-14 13:10:00,87.96,87.97,87.89,87.94,1600.0,87.96,87.97,87.89,87.94,1600.0
2012-11-14 13:15:00,87.93,88.09,87.93,87.99,4300.0,87.93,88.09,87.93,87.99,4300.0
2012-11-14 13:20:00,88.02,88.05,87.98,88.05,400.0,88.02,88.05,87.98,88.05,400.0
2012-11-14 13:25:00,87.99,88.25,87.99,88.08,3300.0,87.99,88.25,87.99,88.08,3300.0
2012-11-14 13:30:00,88.06,88.08,88.06,88.08,700.0,88.06,88.08,88.06,88.08,700.0
2012-11-14 13:35:00,88.1,88.23,88.09,88.16,2400.0,88.1,88.23,88.09,88.16,2400.0
2012-11-14 13:40:00,88.21,88.21,88.08,88.08,1500.0,88.21,88.21,88.08,88.08,1500.0
2012-11-14 13:45:00,88.02,88.05,87.95,87.98,3600.0,88.02,88.05,87.95,87.98,3600.0
2012-11-14 13:50:00,87.97,88.03,87.87,87.93,6700.0,87.97,88.03,87.87,87.93,6700.0
2012-11-14 13:55:00,87.94,88.02,87.9,88.02,3400.0,87.94,88.02,87.9,88.02,3400.0
2012-11-14 14:00:00,88.02,88.14,87.9,87.94,3600.0,88.02,88.14,87.9,87.94,3600.0
2012-11-14 14:05:00,87.94,87.97,87.79,87.84,15700.0,87.94,87.97,87.79,87.84,15700.0
2012-11-14 14:10:00,87.92,87.92,87.76,87.8,4400.0,87.92,87.92,87.76,87.8,4400.0
2012-11-14 14:15:00,87.85,87.93,87.77,87.88,6300.0,87.85,87.93,87.77,87.88,6300.0
2012-11-14 14:20:00,87.83,87.88,87.79,87.88,4900.0,87.83,87.88,87.79,87.88,4900.0
2012-11-14 14:25:00,87.83,87.99,87.81,87.96,2600.0,87.83,87.99,87.81,87.96,2600.0
2012-11-14 14:30:00,87.9,87.93,87.84,87.91,6300.0,87.9,87.93,87.84,87.91,6300.0
2012-11-14 14:35:00,87.91,88.0,87.76,87.85,6600.0,87.91,88.0,87.76,87.85,6600.0
2012-11-14 14:40:00,87.82,87.83,87.7,87.7,2000.0,87.82,87.83,87.7,87.7,2000.0
2012-11-14 14:45:00,87.73,87.73,87.66,87.67,1900.0,87.73,87.73,87.66,87.67,1900.0
2012-11-14 14:50:00,87.64,87.65,87.49,87.65,3000.0,87.64,87.65,87.49,87.65,3000.0
2012-11-14 14:55:00,87.63,87.74,87.63,87.7,5300.0,87.63,87.74,87.63,87.7,5300.0
2012-11-14 15:00:00,87.73,87.74,87.55,87.6,12100.0,87.73,87.74,87.55,87.6,12100.0
2012-11-14 15:05:00,87.6,87.64,87.28,87.28,4800.0,87.6,87.64,87.28,87.28,4800.0
2012-11-14 15:10:00,87.31,87.34,87.23,87.34,7700.0,87.31,87.34,87.23,87.34,7700.0
2012-11-14 15:15:00,87.3,87.34,87.18,87.26,5900.0,87.3,87.34,87.18,87.26,5900.0
2012-11-14 15:20:00,87.24,87.24,86.95,86.96,18000.0,87.24,87.24,86.95,86.96,18000.0
2012-11-14 15:25:00,86.96,87.17,86.96,87.17,12500.0,86.96,87.17,86.96,87.17,12500.0
2012-11-14 15:30:00,87.1,87.17,86.95,86.95,15400.0,87.1,87.17,86.95,86.95,15400.0
2012-11-14 15:35:00,86.94,87.08,86.92,86.96,16300.0,86.94,87.08,86.92,86.96,16300.0
2012-11-14 15:40:00,86.94,87.17,86.88,87.12,23500.0,86.94,87.17,86.88,87.12,23500.0
2012-11-14 15:45:00,87.1,87.14,86.95,87.08,17700.0,87.1,87.14,86.95,87.08,17700.0
2012-11-14 15:50:00,87.08,87.18,87.02,87.11,20200.0,87.08,87.18,87.02,87.11,20200.0
2012-11-14 15:55:00,87.1,87.34,87.08,87.31,41700.0,87.1,87.34,87.08,87.31,41700.0
2012-11-15 09:30:00,86.99,88.72,86.92,88.7,42700.0,86.99,88.72,86.92,88.7,42700.0
2012-11-15 09:35:00,88.46,89.14,88.46,89.12,18100.0,88.46,89.14,88.46,89.12,18100.0
2012-11-15 09:40:00,89.03,89.03,88.21,88.26,16500.0,89.03,89.03,88.21,88.26,16500.0
2012-11-15 09:45:00,88.25,88.38,87.53,87.77,9300.0,88.25,88.38,87.53,87.77,9300.0
2012-11-15 09:50:00,87.74,87.92,87.61,87.78,10800.0,87.74,87.92,87.61,87.78,10800.0
2012-11-15 09:55:00,87.88,87.97,87.3,87.48,9800.0,87.88,87.97,87.3,87.48,9800.0
2012-11-15 10:00:00,87.34,87.69,87.32,87.48,12400.0,87.34,87.69,87.32,87.48,12400.0
2012-11-15 10:05:00,87.52,87.99,87.44,87.75,6800.0,87.52,87.99,87.44,87.75,6800.0
2012-11-15 10:10:00,87.69,87.84,87.68,87.83,2400.0,87.69,87.84,87.68,87.83,2400.0
2012-11-15 10:15:00,87.79,87.96,87.73,87.88,5300.0,87.79,87.96,87.73,87.88,5300.0
2012-11-15 10:20:00,87.87,87.87,87.61,87.79,8200.0,87.87,87.87,87.61,87.79,8200.0
2012-11-15 10:25:00,87.76,88.08,87.69,88.04,8400.0,87.76,88.08,87.69,88.04,8400.0
2012-11-15 10:30:00,88.0,88.26,87.9,88.22,4100.0,88.0,88.26,87.9,88.22,4100.0
2012-11-15 10:35:00,88.11,88.2,87.9,88.09,6400.0,88.11,88.2,87.9,88.09,6400.0
2012-11-15 10:40:00,88.15,88.26,87.94,88.03,6400.0,88.15,88.26,87.94,88.03,6400.0
2012-11-15 10:45:00,88.01,88.39,87.98,88.3,5900.0,88.01,88.39,87.98,88.3,5900.0
2012-11-15 10:50:00,88.32,88.4,88.17,88.17,5300.0,88.32,88.4,88.17,88.17,5300.0
2012-11-15 10:55:00,88.19,88.27,88.0,88.12,7600.0,88.19,88.27,88.0,88.12,7600.0
2012-11-15 11:00:00,88.13,88.2,88.01,88.01,12100.0,88.13,88.2,88.01,88.01,12100.0
2012-11-15 11:05:00,88.01,88.15,88.0,88.13,24500.0,88.01,88.15,88.0,88.13,24500.0
2012-11-15 11:10:00,88.15,88.17,88.0,88.02,5400.0,88.15,88.17,88.0,88.02,5400.0
2012-11-15 11:15:00,88.02,88.08,87.98,88.01,12200.0,88.02,88.08,87.98,88.01,12200.0
2012-11-15 11:20:00,88.01,88.01,87.65,87.75,12600.0,88.01,88.01,87.65,87.75,12600.0
2012-11-15 11:25:00,87.81,87.9,87.76,87.79,25800.0,87.81,87.9,87.76,87.79,25800.0
2012-11-15 11:30:00,87.79,88.12,87.75,88.08,17700.0,87.79,88.12,87.75,88.08,17700.0
2012-11-15 11:35:00,88.06,88.31,88.06,88.23,4600.0,88.06,88.31,88.06,88.23,4600.0
2012-11-15 11:40:00,88.22,88.42,88.12,88.41,5500.0,88.22,88.42,88.12,88.41,5500.0
2012-11-15 11:45:00,88.32,88.38,88.07,88.14,7400.0,88.32,88.38,88.07,88.14,7400.0
2012-11-15 11:50:00,88.09,88.11,87.75,87.75,20300.0,88.09,88.11,87.75,87.75,20300.0
2012-11-15 11:55:00,87.75,87.84,87.56,87.63,18300.0,87.75,87.84,87.56,87.63,18300.0
2012-11-15 12:00:00,87.54,87.65,87.48,87.49,4300.0,87.54,87.65,87.48,87.49,4300.0
2012-11-15 12:05:00,87.49,87.54,87.16,87.16,13800.0,87.49,87.54,87.16,87.16,13800.0
2012-11-15 12:10:00,87.21,87.33,87.12,87.23,30800.0,87.21,87.33,87.12,87.23,30800.0
2012-11-15 12:15:00,87.3,87.45,87.23,87.3,3100.0,87.3,87.45,87.23,87.3,3100.0
2012-11-15 12:20:00,87.35,87.36,87.19,87.24,6100.0,87.35,87.36,87.19,87.24,6100.0
2012-11-15 12:25:00,87.29,87.29,87.13,87.16,1900.0,87.29,87.29,87.13,87.16,1900.0
2012-11-15 12:30:00,87.16,87.35,87.13,87.35,2600.0,87.16,87.35,87.13,87.35,2600.0
2012-11-15 12:35:00,87.37,87.66,87.3,87.49,7300.0,87.37,87.66,87.3,87.49,7300.0
2012-11-15 12:40:00,87.45,87.46,87.15,87.16,2200.0,87.45,87.46,87.15,87.16,2200.0
2012-11-15 12:45:00,87.21,87.21,87.08,87.17,3000.0,87.21,87.21,87.08,87.17,3000.0
2012-11-15 12:50:00,87.19,87.19,87.07,87.07,1000.0,87.19,87.19,87.07,87.07,1000.0
2012-11-15 12:55:00,87.04,87.05,86.91,86.96,4700.0,87.04,87.05,86.91,86.96,4700.0
2012-11-15 13:00:00,86.96,87.13,86.89,86.89,4200.0,86.96,87.13,86.89,86.89,4200.0
2012-11-15 13:05:00,86.96,87.07,86.96,87.01,3100.0,86.96,87.07,86.96,87.01,3100.0
2012-11-15 13:10:00,87.07,87.08,86.97,87.0,1800.0,87.07,87.08,86.97,87.0,1800.0
2012-11-15 13:15:00,87.01,87.04,86.88,87.02,6900.0,87.01,87.04,86.88,87.02,6900.0
2012-11-15 13:20:00,87.01,87.07,86.9,86.92,17600.0,87.01,87.07,86.9,86.92,17600.0
2012-11-15 13:25:00,86.94,87.11,86.94,87.0,10400.0,86.94,87.11,86.94,87.0,10400.0
2012-11-15 13:30:00,87.04,87.14,86.86,87.11,7000.0,87.04,87.14,86.86,87.11,7000.0
2012-11-15 13:35:00,87.12,87.2,87.03,87.19,3600.0,87.12,87.2,87.03,87.19,3600.0
2012-11-15 13:40:00,87.13,87.25,87.05,87.25,3600.0,87.13,87.25,87.05,87.25,3600.0
2012-11-15 13:45:00,87.21,87.23,87.06,87.21,5100.0,87.21,87.23,87.06,87.21,5100.0
2012-11-15 13:50:00,87.15,87.42,87.08,87.42,6200.0,87.15,87.42,87.08,87.42,6200.0
2012-11-15 13:55:00,87.4,87.45,87.23,87.35,5500.0,87.4,87.45,87.23,87.35,5500.0
2012-11-15 14:00:00,87.28,87.34,87.15,87.22,7500.0,87.28,87.34,87.15,87.22,7500.0
2012-11-15 14:05:00,87.18,87.23,87.12,87.12,4200.0,87.18,87.23,87.12,87.12,4200.0
2012-11-15 14:10:00,87.13,87.26,87.13,87.18,8900.0,87.13,87.26,87.13,87.18,8900.0
2012-11-15 14:15:00,87.12,87.19,87.07,87.07,2600.0,87.12,87.19,87.07,87.07,2600.0
2012-11-15 14:20:00,87.18,87.19,87.05,87.09,9700.0,87.18,87.19,87.05,87.09,9700.0
2012-11-15 14:25:00,87.09,87.09,87.0,87.04,7300.0,87.09,87.09,87.0,87.04,7300.0
2012-11-15 14:30:00,87.05,87.08,87.0,87.02,7200.0,87.05,87.08,87.0,87.02,7200.0
2012-11-15 14:35:00,87.0,87.06,87.0,87.06,2300.0,87.0,87.06,87.0,87.06,2300.0
2012-11-15 14:40:00,87.09,87.12,87.05,87.09,5300.0,87.09,87.12,87.05,87.09,5300.0
2012-11-15 14:45:00,87.01,87.19,87.01,87.16,6100.0,87.01,87.19,87.01,87.16,6100.0
2012-11-15 14:50:00,87.14,87.19,87.12,87.18,2100.0,87.14,87.19,87.12,87.18,2100.0
2012-11-15 14:55:00,87.18,87.24,87.13,87.18,1700.0,87.18,87.24,87.13,87.18,1700.0
2012-11-15 15:00:00,87.12,87.12,86.97,87.06,4100.0,87.12,87.12,86.97,87.06,4100.0
2012-11-15 15:05:00,87.06,87.11,87.03,87.06,68300.0,87.06,87.11,87.03,87.06,68300.0
2012-11-15 15:10:00,87.06,87.13,87.01,87.01,5700.0,87.06,87.13,87.01,87.01,5700.0
2012-11-15 15:15:00,87.06,87.11,87.02,87.03,3000.0,87.06,87.11,87.02,87.03,3000.0
2012-11-15 15:20:00,87.04,87.06,87.0,87.0,4500.0,87.04,87.06,87.0,87.0,4500.0
2012-11-15 15:25:00,86.98,87.07,86.96,86.98,2900.0,86.98,87.07,86.96,86.98,2900.0
2012-11-15 15:30:00,86.96,87.01,86.91,86.93,9300.0,86.96,87.01,86.91,86.93,9300.0
2012-11-15 15:35:00,86.93,86.96,86.76,86.91,11900.0,86.93,86.96,86.76,86.91,11900.0
2012-11-15 15:40:00,86.92,87.1,86.85,86.94,8800.0,86.92,87.1,86.85,86.94,8800.0
2012-11-15 15:45:00,86.93,87.09,86.93,87.08,13200.0,86.93,87.09,86.93,87.08,13200.0
2012-11-15 15:50:00,87.05,87.08,86.83,86.95,24400.0,87.05,87.08,86.83,86.95,24400.0
2012-11-15 15:55:00,86.92,87.1,86.87,86.97,25100.0,86.92,87.1,86.87,86.97,25100.0
2012-11-16 09:30:00,87.56,88.03,87.53,87.95,19100.0,87.56,88.03,87.53,87.95,19100.0
2012-11-16 09:35:00,87.9,88.04,87.71,87.78,5400.0,87.9,88.04,87.71,87.78,5400.0
2012-11-16 09:40:00,87.84,87.84,87.37,87.51,39700.0,87.84,87.84,87.37,87.51,39700.0
2012-11-16 09:45:00,87.38,87.9,87.31,87.77,97700.0,87.38,87.9,87.31,87.77,97700.0
2012-11-16 09:50:00,87.84,88.08,87.81,87.89,18600.0,87.84,88.08,87.81,87.89,18600.0
2012-11-16 09:55:00,87.86,88.07,87.7,88.06,20800.0,87.86,88.07,87.7,88.06,20800.0
2012-11-16 10:00:00,88.18,88.32,87.9,88.02,15100.0,88.18,88.32,87.9,88.02,15100.0
2012-11-16 10:05:00,88.03,88.07,87.9,87.99,16800.0,88.03,88.07,87.9,87.99,16800.0
2012-11-16 10:10:00,88.0,88.04,87.74,87.97,5900.0,88.0,88.04,87.74,87.97,5900.0
2012-11-16 10:15:00,88.0,88.09,87.85,87.91,15900.0,88.0,88.09,87.85,87.91,15900.0
2012-11-16 10:20:00,87.89,88.11,87.87,87.9,9000.0,87.89,88.11,87.87,87.9,9000.0
2012-11-16 10:25:00,87.84,88.1,87.84,88.04,21600.0,87.84,88.1,87.84,88.04,21600.0
2012-11-16 10:30:00,87.97,88.16,87.95,87.99,4200.0,87.97,88.16,87.95,87.99,4200.0
2012-11-16 10:35:00,88.1,88.54,88.1,88.42,9800.0,88.1,88.54,88.1,88.42,9800.0
2012-11-16 10:40:00,88.42,88.44,88.08,88.25,6900.0,88.42,88.44,88.08,88.25,6900.0
2012-11-16 10:45:00,88.28,88.5,88.25,88.45,4700.0,88.28,88.5,88.25,88.45,4700.0
2012-11-16 10:50:00,88.46,88.5,88.34,88.34,2000.0,88.46,88.5,88.34,88.34,2000.0
2012-11-16 10:55:00,88.34,88.4,88.08,88.14,4000.0,88.34,88.4,88.08,88.14,4000.0
2012-11-16 11:00:00,88.21,88.21,88.12,88.21,2000.0,88.21,88.21,88.12,88.21,2000.0
2012-11-16 11:05:00,88.23,88.25,88.15,88.21,1300.0,88.23,88.25,88.15,88.21,1300.0
2012-11-16 11:10:00,88.06,88.2,88.06,88.16,3300.0,88.06,88.2,88.06,88.16,3300.0
2012-11-16 11:15:00,88.11,88.14,87.99,88.05,7900.0,88.11,88.14,87.99,88.05,7900.0
2012-11-16 11:20:00,88.04,88.15,87.81,87.87,50300.0,88.04,88.15,87.81,87.87,50300.0
2012-11-16 11:25:00,87.89,88.14,87.49,88.08,37000.0,87.89,88.14,87.49,88.08,37000.0
2012-11-16 11:30:00,88.12,88.15,88.04,88.07,9300.0,88.12,88.15,88.04,88.07,9300.0
2012-11-16 11:35:00,88.1,88.17,87.88,87.99,10400.0,88.1,88.17,87.88,87.99,10400.0
2012-11-16 11:40:00,87.94,88.12,87.78,87.82,11500.0,87.94,88.12,87.78,87.82,11500.0
2012-11-16 11:45:00,87.86,88.2,87.62,88.19,12100.0,87.86,88.2,87.62,88.19,12100.0
2012-11-16 11:50:00,88.19,88.33,87.98,87.98,5500.0,88.19,88.33,87.98,87.98,5500.0
2012-11-16 11:55:00,87.98,88.33,87.92,88.15,20600.0,87.98,88.33,87.92,88.15,20600.0
2012-11-16 12:00:00,88.23,88.38,88.19,88.33,17600.0,88.23,88.38,88.19,88.33,17600.0
2012-11-16 12:05:00,88.36,88.36,87.95,87.95,5500.0,88.36,88.36,87.95,87.95,5500.0
2012-11-16 12:10:00,88.03,88.09,87.97,87.98,5200.0,88.03,88.09,87.97,87.98,5200.0
2012-11-16 12:15:00,87.99,88.33,87.93,88.28,11100.0,87.99,88.33,87.93,88.28,11100.0
2012-11-16 12:20:00,88.23,88.39,88.11,88.39,9300.0,88.23,88.39,88.11,88.39,9300.0
2012-11-16 12:25:00,88.38,88.49,88.34,88.43,8000.0,88.38,88.49,88.34,88.43,8000.0
2012-11-16 12:30:00,88.5,88.6,88.45,88.49,6400.0,88.5,88.6,88.45,88.49,6400.0
2012-11-16 12:35:00,88.44,88.47,88.34,88.44,3800.0,88.44,88.47,88.34,88.44,3800.0
2012-11-16 12:40:00,88.46,88.47,88.33,88.41,4600.0,88.46,88.47,88.33,88.41,4600.0
2012-11-16 12:45:00,88.39,88.43,88.29,88.36,5300.0,88.39,88.43,88.29,88.36,5300.0
2012-11-16 12:50:00,88.28,88.31,88.15,88.21,2000.0,88.28,88.31,88.15,88.21,2000.0
2012-11-16 12:55:00,88.17,88.34,88.09,88.12,4300.0,88.17,88.34,88.09,88.12,4300.0
2012-11-16 13:00:00,88.07,88.25,88.06,88.16,8300.0,88.07,88.25,88.06,88.16,8300.0
2012-11-16 13:05:00,88.2,88.22,88.11,88.12,10000.0,88.2,88.22,88.11,88.12,10000.0
2012-11-16 13:10:00,88.18,88.18,88.0,88.01,13600.0,88.18,88.18,88.0,88.01,13600.0
2012-11-16 13:15:00,88.09,88.09,87.92,87.92,13400.0,88.09,88.09,87.92,87.92,13400.0
2012-11-16 13:20:00,87.94,88.0,87.9,87.97,9000.0,87.94,88.0,87.9,87.97,9000.0
2012-11-16 13:25:00,87.97,88.03,87.91,87.98,6300.0,87.97,88.03,87.91,87.98,6300.0
2012-11-16 13:30:00,87.91,87.98,87.82,87.87,4000.0,87.91,87.98,87.82,87.87,4000.0
2012-11-16 13:35:00,87.87,87.9,87.66,87.73,79800.0,87.87,87.9,87.66,87.73,79800.0
2012-11-16 13:40:00,87.73,87.94,87.73,87.85,10000.0,87.73,87.94,87.73,87.85,10000.0
2012-11-16 13:45:00,87.85,87.91,87.82,87.83,2900.0,87.85,87.91,87.82,87.83,2900.0
2012-11-16 13:50:00,87.78,87.91,87.78,87.84,5500.0,87.78,87.91,87.78,87.84,5500.0
2012-11-16 13:55:00,87.87,87.9,87.77,87.78,1700.0,87.87,87.9,87.77,87.78,1700.0
2012-11-16 14:00:00,87.84,87.87,87.63,87.66,22700.0,87.84,87.87,87.63,87.66,22700.0
2012-11-16 14:05:00,87.63,87.91,87.63,87.85,6900.0,87.63,87.91,87.63,87.85,6900.0
2012-11-16 14:10:00,87.82,87.86,87.75,87.75,1400.0,87.82,87.86,87.75,87.75,1400.0
2012-11-16 14:15:00,87.82,87.82,87.55,87.75,19100.0,87.82,87.82,87.55,87.75,19100.0
2012-11-16 14:20:00,87.77,87.78,87.63,87.7,14000.0,87.77,87.78,87.63,87.7,14000.0
2012-11-16 14:25:00,87.66,87.79,87.63,87.75,13200.0,87.66,87.79,87.63,87.75,13200.0
2012-11-16 14:30:00,87.73,87.78,87.56,87.73,28400.0,87.73,87.78,87.56,87.73,28400.0
2012-11-16 14:35:00,87.76,87.76,87.49,87.62,9300.0,87.76,87.76,87.49,87.62,9300.0
2012-11-16 14:40:00,87.62,87.69,87.35,87.68,22900.0,87.62,87.69,87.35,87.68,22900.0
2012-11-16 14:45:00,87.69,87.81,87.52,87.52,12900.0,87.69,87.81,87.52,87.52,12900.0
2012-11-16 14:50:00,87.56,87.82,87.54,87.82,6500.0,87.56,87.82,87.54,87.82,6500.0
2012-11-16 14:55:00,87.79,87.93,87.58,87.84,8000.0,87.79,87.93,87.58,87.84,8000.0
2012-11-16 15:00:00,87.87,87.97,87.87,87.96,2300.0,87.87,87.97,87.87,87.96,2300.0
2012-11-16 15:05:00,87.95,88.17,87.95,88.17,3200.0,87.95,88.17,87.95,88.17,3200.0
2012-11-16 15:10:00,88.13,88.13,87.79,87.95,10800.0,88.13,88.13,87.79,87.95,10800.0
2012-11-16 15:15:00,87.95,88.0,87.79,87.83,4200.0,87.95,88.0,87.79,87.83,4200.0
2012-11-16 15:20:00,87.83,87.96,87.71,87.81,9700.0,87.83,87.96,87.71,87.81,9700.0
2012-11-16 15:25:00,87.84,87.85,87.7,87.76,9400.0,87.84,87.85,87.7,87.76,9400.0
2012-11-16 15:30:00,87.77,87.87,87.66,87.8,7500.0,87.77,87.87,87.66,87.8,7500.0
2012-11-16 15:35:00,87.81,87.85,87.59,87.67,19800.0,87.81,87.85,87.59,87.67,19800.0
2012-11-16 15:40:00,87.68,87.83,87.59,87.59,28100.0,87.68,87.83,87.59,87.59,28100.0
2012-11-16 15:45:00,87.63,87.84,87.59,87.72,17300.0,87.63,87.84,87.59,87.72,17300.0
2012-11-16 15:50:00,87.71,87.72,87.53,87.65,26200.0,87.71,87.72,87.53,87.65,26200.0
2012-11-16 15:55:00,87.61,87.8,87.57,87.6,46500.0,87.61,87.8,87.57,87.6,46500.0
2012-11-19 09:30:00,88.4,89.44,88.27,89.42,32800.0,88.4,89.44,88.27,89.42,32800.0
2012-11-19 09:35:00,89.43,90.09,89.15,90.09,32800.0,89.43,90.09,89.15,90.09,32800.0
2012-11-19 09:40:00,90.09,90.24,89.9,90.1,23800.0,90.09,90.24,89.9,90.1,23800.0
2012-11-19 09:45:00,90.12,90.13,89.12,89.26,66300.0,90.12,90.13,89.12,89.26,66300.0
2012-11-19 09:50:00,89.33,90.01,89.3,89.86,13000.0,89.33,90.01,89.3,89.86,13000.0
2012-11-19 09:55:00,89.91,90.1,89.85,90.1,13500.0,89.91,90.1,89.85,90.1,13500.0
2012-11-19 10:00:00,90.11,90.11,89.58,89.75,8700.0,90.11,90.11,89.58,89.75,8700.0
2012-11-19 10:05:00,89.75,90.04,89.72,89.88,10500.0,89.75,90.04,89.72,89.88,10500.0
2012-11-19 10:10:00,89.88,90.08,89.87,89.9,6200.0,89.88,90.08,89.87,89.9,6200.0
2012-11-19 10:15:00,89.84,90.03,89.84,90.0,5500.0,89.84,90.03,89.84,90.0,5500.0
2012-11-19 10:20:00,90.0,90.02,89.8,89.8,4900.0,90.0,90.02,89.8,89.8,4900.0
2012-11-19 10:25:00,89.77,89.88,89.55,89.63,4400.0,89.77,89.88,89.55,89.63,4400.0
2012-11-19 10:30:00,89.7,89.79,89.63,89.64,4100.0,89.7,89.79,89.63,89.64,4100.0
2012-11-19 10:35:00,89.57,89.7,89.43,89.7,6300.0,89.57,89.7,89.43,89.7,6300.0
2012-11-19 10:40:00,89.61,89.77,89.48,89.7,4600.0,89.61,89.77,89.48,89.7,4600.0
2012-11-19 10:45:00,89.7,89.75,89.64,89.67,6800.0,89.7,89.75,89.64,89.67,6800.0
2012-11-19 10:50:00,89.65,89.7,89.44,89.48,7500.0,89.65,89.7,89.44,89.48,7500.0
2012-11-19 10:55:00,89.47,89.5,89.23,89.3,5100.0,89.47,89.5,89.23,89.3,5100.0
2012-11-19 11:00:00,89.44,89.54,89.33,89.33,2700.0,89.44,89.54,89.33,89.33,2700.0
2012-11-19 11:05:00,89.36,89.36,89.17,89.22,13500.0,89.36,89.36,89.17,89.22,13500.0
2012-11-19 11:10:00,89.22,89.32,89.2,89.21,16200.0,89.22,89.32,89.2,89.21,16200.0
2012-11-19 11:15:00,89.24,89.35,89.24,89.28,3500.0,89.24,89.35,89.24,89.28,3500.0
2012-11-19 11:20:00,89.25,89.33,89.24,89.29,3400.0,89.25,89.33,89.24,89.29,3400.0
2012-11-19 11:25:00,89.29,89.36,89.29,89.32,3000.0,89.29,89.36,89.29,89.32,3000.0
2012-11-19 11:30:00,89.31,89.33,89.21,89.23,2700.0,89.31,89.33,89.21,89.23,2700.0
2012-11-19 11:35:00,89.33,89.37,89.31,89.32,1600.0,89.33,89.37,89.31,89.32,1600.0
2012-11-19 11:40:00,89.34,89.4,89.3,89.33,2000.0,89.34,89.4,89.3,89.33,2000.0
2012-11-19 11:45:00,89.31,89.32,89.15,89.2,5600.0,89.31,89.32,89.15,89.2,5600.0
2012-11-19 11:50:00,89.14,89.24,88.99,88.99,23900.0,89.14,89.24,88.99,88.99,23900.0
2012-11-19 11:55:00,89.02,89.35,88.97,89.35,36900.0,89.02,89.35,88.97,89.35,36900.0
2012-11-19 12:00:00,89.34,89.55,89.3,89.53,4000.0,89.34,89.55,89.3,89.53,4000.0
2012-11-19 12:05:00,89.57,89.61,89.55,89.6,3500.0,89.57,89.61,89.55,89.6,3500.0
2012-11-19 12:10:00,89.61,89.62,89.41,89.48,8500.0,89.61,89.62,89.41,89.48,8500.0
2012-11-19 12:15:00,89.41,89.48,89.37,89.39,4200.0,89.41,89.48,89.37,89.39,4200.0
2012-11-19 12:20:00,89.39,89.45,89.38,89.38,1200.0,89.39,89.45,89.38,89.38,1200.0
2012-11-19 12:25:00,89.44,89.5,89.39,89.5,2800.0,89.44,89.5,89.39,89.5,2800.0
2012-11-19 12:30:00,89.48,89.51,89.36,89.45,6400.0,89.48,89.51,89.36,89.45,6400.0
2012-11-19 12:35:00,89.46,89.51,89.44,89.44,600.0,89.46,89.51,89.44,89.44,600.0
2012-11-19 12:40:00,89.5,89.52,89.48,89.52,3000.0,89.5,89.52,89.48,89.52,3000.0
2012-11-19 12:45:00,89.51,89.52,89.46,89.52,2100.0,89.51,89.52,89.46,89.52,2100.0
2012-11-19 12:50:00,89.5,89.53,89.38,89.38,1700.0,89.5,89.53,89.38,89.38,1700.0
2012-11-19 12:55:00,89.39,89.45,89.39,89.39,2500.0,89.39,89.45,89.39,89.39,2500.0
2012-11-19 13:00:00,89.4,89.46,89.4,89.45,2500.0,89.4,89.46,89.4,89.45,2500.0
2012-11-19 13:05:00,89.46,89.51,89.45,89.48,4200.0,89.46,89.51,89.45,89.48,4200.0
2012-11-19 13:10:00,89.47,89.51,89.47,89.51,7200.0,89.47,89.51,89.47,89.51,7200.0
2012-11-19 13:15:00,89.51,89.59,89.49,89.55,12800.0,89.51,89.59,89.49,89.55,12800.0
2012-11-19 13:20:00,89.56,89.7,89.56,89.7,1600.0,89.56,89.7,89.56,89.7,1600.0
2012-11-19 13:25:00,89.69,89.79,89.68,89.79,4800.0,89.69,89.79,89.68,89.79,4800.0
2012-11-19 13:30:00,89.79,89.8,89.73,89.78,5900.0,89.79,89.8,89.73,89.78,5900.0
2012-11-19 13:35:00,89.76,89.78,89.69,89.69,9900.0,89.76,89.78,89.69,89.69,9900.0
2012-11-19 13:40:00,89.68,89.72,89.66,89.72,4000.0,89.68,89.72,89.66,89.72,4000.0
2012-11-19 13:45:00,89.68,89.73,89.61,89.72,13100.0,89.68,89.73,89.61,89.72,13100.0
2012-11-19 13:50:00,89.71,89.73,89.67,89.69,5600.0,89.71,89.73,89.67,89.69,5600.0
2012-11-19 13:55:00,89.68,89.68,89.61,89.61,2800.0,89.68,89.68,89.61,89.61,2800.0
2012-11-19 14:00:00,89.57,89.63,89.54,89.58,6500.0,89.57,89.63,89.54,89.58,6500.0
2012-11-19 14:05:00,89.59,89.65,89.54,89.64,9300.0,89.59,89.65,89.54,89.64,9300.0
2012-11-19 14:10:00,89.65,89.7,89.64,89.64,11300.0,89.65,89.7,89.64,89.64,11300.0
2012-11-19 14:15:00,89.66,89.66,89.56,89.62,9300.0,89.66,89.66,89.56,89.62,9300.0
2012-11-19 14:20:00,89.61,89.61,89.49,89.5,7700.0,89.61,89.61,89.49,89.5,7700.0
2012-11-19 14:25:00,89.56,89.56,89.48,89.48,1300.0,89.56,89.56,89.48,89.48,1300.0
2012-11-19 14:30:00,89.48,89.5,89.33,89.37,4500.0,89.48,89.5,89.33,89.37,4500.0
2012-11-19 14:35:00,89.33,89.33,89.17,89.17,4400.0,89.33,89.33,89.17,89.17,4400.0
2012-11-19 14:40:00,89.16,89.19,89.06,89.17,6200.0,89.16,89.19,89.06,89.17,6200.0
2012-11-19 14:45:00,89.17,89.19,89.01,89.06,16500.0,89.17,89.19,89.01,89.06,16500.0
2012-11-19 14:50:00,89.13,89.13,89.01,89.01,1700.0,89.13,89.13,89.01,89.01,1700.0
2012-11-19 14:55:00,89.0,89.08,88.9,88.92,3500.0,89.0,89.08,88.9,88.92,3500.0
2012-11-19 15:00:00,88.95,89.03,88.9,89.0,5800.0,88.95,89.03,88.9,89.0,5800.0
2012-11-19 15:05:00,88.97,89.02,88.89,88.89,21300.0,88.97,89.02,88.89,88.89,21300.0
2012-11-19 15:10:00,88.91,89.01,88.88,88.94,12700.0,88.91,89.01,88.88,88.94,12700.0
2012-11-19 15:15:00,88.94,89.05,88.85,89.0,6600.0,88.94,89.05,88.85,89.0,6600.0
2012-11-19 15:20:00,89.0,89.03,88.96,88.98,10900.0,89.0,89.03,88.96,88.98,10900.0
2012-11-19 15:25:00,88.97,89.02,88.95,88.98,8100.0,88.97,89.02,88.95,88.98,8100.0
2012-11-19 15:30:00,88.98,88.98,88.9,88.95,9600.0,88.98,88.98,88.9,88.95,9600.0
2012-11-19 15:35:00,88.92,88.96,88.82,88.86,10500.0,88.92,88.96,88.82,88.86,10500.0
2012-11-19 15:40:00,88.86,88.88,88.75,88.76,14400.0,88.86,88.88,88.75,88.76,14400.0
2012-11-19 15:45:00,88.76,89.01,88.76,89.0,27200.0,88.76,89.01,88.76,89.0,27200.0
2012-11-19 15:50:00,89.02,89.37,88.99,89.34,16200.0,89.02,89.37,88.99,89.34,16200.0
2012-11-19 15:55:00,89.37,89.37,89.0,89.15,44700.0,89.37,89.37,89.0,89.15,44700.0
2012-11-20 09:30:00,89.03,89.35,88.26,89.02,1900.0,89.03,89.35,88.26,89.02,1900.0
2012-11-20 09:35:00,89.02,89.28,88.9,88.99,6100.0,89.02,89.28,88.9,88.99,6100.0
2012-11-20 09:40:00,88.87,88.87,88.45,88.45,8600.0,88.87,88.87,88.45,88.45,8600.0
2012-11-20 09:45:00,88.56,88.66,88.5,88.55,8000.0,88.56,88.66,88.5,88.55,8000.0
2012-11-20 09:50:00,88.65,88.65,88.43,88.58,3900.0,88.65,88.65,88.43,88.58,3900.0
2012-11-20 09:55:00,88.56,88.85,88.56,88.78,3100.0,88.56,88.85,88.56,88.78,3100.0
2012-11-20 10:00:00,88.78,88.89,88.65,88.8,4000.0,88.78,88.89,88.65,88.8,4000.0
2012-11-20 10:05:00,88.8,88.84,88.71,88.76,2900.0,88.8,88.84,88.71,88.76,2900.0
2012-11-20 10:10:00,88.79,88.83,88.54,88.8,4300.0,88.79,88.83,88.54,88.8,4300.0
2012-11-20 10:15:00,88.64,88.75,88.54,88.65,4700.0,88.64,88.75,88.54,88.65,4700.0
2012-11-20 10:20:00,88.65,88.67,88.57,88.58,2400.0,88.65,88.67,88.57,88.58,2400.0
2012-11-20 10:25:00,88.57,88.59,88.56,88.59,3000.0,88.57,88.59,88.56,88.59,3000.0
2012-11-20 10:30:00,88.59,88.79,88.59,88.68,2100.0,88.59,88.79,88.59,88.68,2100.0
2012-11-20 10:35:00,88.68,88.87,88.65,88.85,3100.0,88.68,88.87,88.65,88.85,3100.0
2012-11-20 10:40:00,88.91,89.09,88.91,89.06,6400.0,88.91,89.09,88.91,89.06,6400.0
2012-11-20 10:45:00,89.06,89.15,88.98,88.98,5900.0,89.06,89.15,88.98,88.98,5900.0
2012-11-20 10:50:00,88.94,88.96,88.75,88.75,2200.0,88.94,88.96,88.75,88.75,2200.0
2012-11-20 10:55:00,88.84,88.84,88.78,88.78,300.0,88.84,88.84,88.78,88.78,300.0
2012-11-20 11:00:00,88.58,88.77,88.58,88.71,1100.0,88.58,88.77,88.58,88.71,1100.0
2012-11-20 11:05:00,88.77,88.87,88.7,88.82,3000.0,88.77,88.87,88.7,88.82,3000.0
2012-11-20 11:10:00,88.86,88.86,88.61,88.74,1600.0,88.86,88.86,88.61,88.74,1600.0
2012-11-20 11:15:00,88.77,88.88,88.77,88.88,900.0,88.77,88.88,88.77,88.88,900.0
2012-11-20 11:20:00,88.85,88.92,88.83,88.89,1000.0,88.85,88.92,88.83,88.89,1000.0
2012-11-20 11:25:00,89.03,89.14,88.97,89.0,2500.0,89.03,89.14,88.97,89.0,2500.0
2012-11-20 11:30:00,89.05,89.12,88.89,89.0,4100.0,89.05,89.12,88.89,89.0,4100.0
2012-11-20 11:35:00,89.0,89.0,89.0,89.0,0.0,89.0,89.0,89.0,89.0,0.0
2012-11-20 11:40:00,88.85,89.0,88.84,89.0,3600.0,88.85,89.0,88.84,89.0,3600.0
2012-11-20 11:45:00,88.97,89.04,88.92,88.95,6200.0,88.97,89.04,88.92,88.95,6200.0
2012-11-20 11:50:00,88.96,89.13,88.95,89.06,27500.0,88.96,89.13,88.95,89.06,27500.0
2012-11-20 11:55:00,89.07,89.1,88.99,89.03,11200.0,89.07,89.1,88.99,89.03,11200.0
2012-11-20 12:00:00,89.1,89.1,89.02,89.09,4700.0,89.1,89.1,89.02,89.09,4700.0
2012-11-20 12:05:00,89.02,89.02,88.66,88.66,2400.0,89.02,89.02,88.66,88.66,2400.0
2012-11-20 12:10:00,88.76,88.84,88.76,88.84,400.0,88.76,88.84,88.76,88.84,400.0
2012-11-20 12:15:00,88.82,88.82,88.6,88.66,3100.0,88.82,88.82,88.6,88.66,3100.0
2012-11-20 12:20:00,88.71,88.81,88.58,88.73,11900.0,88.71,88.81,88.58,88.73,11900.0
2012-11-20 12:25:00,88.75,88.75,88.58,88.59,2200.0,88.75,88.75,88.58,88.59,2200.0
2012-11-20 12:30:00,88.58,88.72,88.58,88.72,1900.0,88.58,88.72,88.58,88.72,1900.0
2012-11-20 12:35:00,88.69,88.7,88.68,88.7,1200.0,88.69,88.7,88.68,88.7,1200.0
2012-11-20 12:40:00,88.71,88.71,88.63,88.67,1500.0,88.71,88.71,88.63,88.67,1500.0
2012-11-20 12:45:00,88.64,88.7,88.64,88.67,700.0,88.64,88.7,88.64,88.67,700.0
2012-11-20 12:50:00,88.69,88.74,88.69,88.74,1100.0,88.69,88.74,88.69,88.74,1100.0
2012-11-20 12:55:00,88.75,88.76,88.63,88.65,2100.0,88.75,88.76,88.63,88.65,2100.0
2012-11-20 13:00:00,88.61,88.64,88.48,88.48,1200.0,88.61,88.64,88.48,88.48,1200.0
2012-11-20 13:05:00,88.41,88.52,88.38,88.46,2500.0,88.41,88.52,88.38,88.46,2500.0
2012-11-20 13:10:00,88.43,88.43,88.21,88.25,2600.0,88.43,88.43,88.21,88.25,2600.0
2012-11-20 13:15:00,88.25,88.43,88.25,88.41,10600.0,88.25,88.43,88.25,88.41,10600.0
2012-11-20 13:20:00,88.41,88.47,88.36,88.36,4600.0,88.41,88.47,88.36,88.36,4600.0
2012-11-20 13:25:00,88.4,88.4,88.27,88.36,4300.0,88.4,88.4,88.27,88.36,4300.0
2012-11-20 13:30:00,88.35,88.37,88.27,88.32,1200.0,88.35,88.37,88.27,88.32,1200.0
2012-11-20 13:35:00,88.4,88.44,88.36,88.43,3700.0,88.4,88.44,88.36,88.43,3700.0
2012-11-20 13:40:00,88.44,88.44,88.35,88.35,3000.0,88.44,88.44,88.35,88.35,3000.0
2012-11-20 13:45:00,88.36,88.48,88.32,88.46,1500.0,88.36,88.48,88.32,88.46,1500.0
2012-11-20 13:50:00,88.46,88.74,88.46,88.74,4800.0,88.46,88.74,88.46,88.74,4800.0
2012-11-20 13:55:00,88.68,88.82,88.61,88.74,3900.0,88.68,88.82,88.61,88.74,3900.0
2012-11-20 14:00:00,88.74,88.8,88.56,88.56,2800.0,88.74,88.8,88.56,88.56,2800.0
2012-11-20 14:05:00,88.58,88.66,88.58,88.63,1700.0,88.58,88.66,88.58,88.63,1700.0
2012-11-20 14:10:00,88.64,88.8,88.64,88.8,1400.0,88.64,88.8,88.64,88.8,1400.0
2012-11-20 14:15:00,88.86,88.92,88.76,88.76,2800.0,88.86,88.92,88.76,88.76,2800.0
2012-11-20 14:20:00,88.82,88.88,88.79,88.79,1500.0,88.82,88.88,88.79,88.79,1500.0
2012-11-20 14:25:00,88.83,88.87,88.81,88.84,3100.0,88.83,88.87,88.81,88.84,3100.0
2012-11-20 14:30:00,88.77,88.83,88.77,88.8,1000.0,88.77,88.83,88.77,88.8,1000.0
2012-11-20 14:35:00,88.78,88.78,88.6,88.63,3500.0,88.78,88.78,88.6,88.63,3500.0
2012-11-20 14:40:00,88.66,88.72,88.59,88.61,2000.0,88.66,88.72,88.59,88.61,2000.0
2012-11-20 14:45:00,88.61,88.79,88.61,88.67,1700.0,88.61,88.79,88.61,88.67,1700.0
2012-11-20 14:50:00,88.68,88.76,88.67,88.74,1800.0,88.68,88.76,88.67,88.74,1800.0
2012-11-20 14:55:00,88.69,88.79,88.69,88.76,700.0,88.69,88.79,88.69,88.76,700.0
2012-11-20 15:00:00,88.8,88.82,88.63,88.74,8300.0,88.8,88.82,88.63,88.74,8300.0
2012-11-20 15:05:00,88.7,88.72,88.47,88.56,5800.0,88.7,88.72,88.47,88.56,5800.0
2012-11-20 15:10:00,88.55,88.65,88.49,88.49,5800.0,88.55,88.65,88.49,88.49,5800.0
2012-11-20 15:15:00,88.53,88.55,88.47,88.47,3200.0,88.53,88.55,88.47,88.47,3200.0
2012-11-20 15:20:00,88.45,88.51,88.44,88.46,7800.0,88.45,88.51,88.44,88.46,7800.0
2012-11-20 15:25:00,88.42,88.43,88.33,88.42,5400.0,88.42,88.43,88.33,88.42,5400.0
2012-11-20 15:30:00,88.44,88.47,88.34,88.35,12800.0,88.44,88.47,88.34,88.35,12800.0
2012-11-20 15:35:00,88.36,88.54,88.29,88.4,13200.0,88.36,88.54,88.29,88.4,13200.0
2012-11-20 15:40:00,88.49,88.64,88.44,88.61,6000.0,88.49,88.64,88.44,88.61,6000.0
2012-11-20 15:45:00,88.6,88.73,88.57,88.72,10800.0,88.6,88.73,88.57,88.72,10800.0
2012-11-20 15:50:00,88.71,88.9,88.71,88.84,17200.0,88.71,88.9,88.71,88.84,17200.0
2012-11-20 15:55:00,88.86,88.91,88.75,88.9,20800.0,88.86,88.91,88.75,88.9,20800.0
2012-11-21 09:30:00,88.85,89.82,88.85,89.42,12900.0,88.85,89.82,88.85,89.42,12900.0
2012-11-21 09:35:00,89.5,89.68,89.39,89.44,10300.0,89.5,89.68,89.39,89.44,10300.0
2012-11-21 09:40:00,89.47,89.48,89.0,89.03,6600.0,89.47,89.48,89.0,89.03,6600.0
2012-11-21 09:45:00,89.14,89.47,89.05,89.37,13700.0,89.14,89.47,89.05,89.37,13700.0
2012-11-21 09:50:00,89.36,89.5,89.11,89.5,3200.0,89.36,89.5,89.11,89.5,3200.0
2012-11-21 09:55:00,89.4,89.5,89.39,89.5,500.0,89.4,89.5,89.39,89.5,500.0
2012-11-21 10:00:00,89.56,89.56,89.34,89.38,2900.0,89.56,89.56,89.34,89.38,2900.0
2012-11-21 10:05:00,89.29,89.29,89.14,89.28,1900.0,89.29,89.29,89.14,89.28,1900.0
2012-11-21 10:10:00,89.2,89.35,89.14,89.22,2100.0,89.2,89.35,89.14,89.22,2100.0
2012-11-21 10:15:00,89.25,89.4,89.25,89.32,800.0,89.25,89.4,89.25,89.32,800.0
2012-11-21 10:20:00,89.34,89.47,89.32,89.45,4300.0,89.34,89.47,89.32,89.45,4300.0
2012-11-21 10:25:00,89.45,89.5,89.44,89.45,4800.0,89.45,89.5,89.44,89.45,4800.0
2012-11-21 10:30:00,89.49,89.49,89.45,89.45,500.0,89.49,89.49,89.45,89.45,500.0
2012-11-21 10:35:00,89.47,89.59,89.44,89.54,15100.0,89.47,89.59,89.44,89.54,15100.0
2012-11-21 10:40:00,89.55,89.68,89.48,89.68,6000.0,89.55,89.68,89.48,89.68,6000.0
2012-11-21 10:45:00,89.62,89.96,89.61,89.85,18900.0,89.62,89.96,89.61,89.85,18900.0
2012-11-21 10:50:00,89.88,90.22,89.83,90.14,20000.0,89.88,90.22,89.83,90.14,20000.0
2012-11-21 10:55:00,90.14,90.34,90.14,90.2,7500.0,90.14,90.34,90.14,90.2,7500.0
2012-11-21 11:00:00,90.1,90.24,90.1,90.18,3100.0,90.1,90.24,90.1,90.18,3100.0
2012-11-21 11:05:00,90.2,90.38,90.18,90.3,7100.0,90.2,90.38,90.18,90.3,7100.0
2012-11-21 11:10:00,90.29,90.51,90.28,90.39,5800.0,90.29,90.51,90.28,90.39,5800.0
2012-11-21 11:15:00,90.42,90.45,90.15,90.23,5300.0,90.42,90.45,90.15,90.23,5300.0
2012-11-21 11:20:00,90.19,90.31,90.19,90.19,2300.0,90.19,90.31,90.19,90.19,2300.0
2012-11-21 11:25:00,90.17,90.32,90.17,90.29,1500.0,90.17,90.32,90.17,90.29,1500.0
2012-11-21 11:30:00,90.35,90.49,90.35,90.44,3200.0,90.35,90.49,90.35,90.44,3200.0
2012-11-21 11:35:00,90.38,90.51,90.37,90.5,2400.0,90.38,90.51,90.37,90.5,2400.0
2012-11-21 11:40:00,90.5,90.65,90.47,90.6,3500.0,90.5,90.65,90.47,90.6,3500.0
2012-11-21 11:45:00,90.68,90.83,90.39,90.43,5200.0,90.68,90.83,90.39,90.43,5200.0
2012-11-21 11:50:00,90.43,90.55,90.38,90.54,3400.0,90.43,90.55,90.38,90.54,3400.0
2012-11-21 11:55:00,90.49,90.5,90.32,90.48,3300.0,90.49,90.5,90.32,90.48,3300.0
2012-11-21 12:00:00,90.52,90.52,90.43,90.43,3500.0,90.52,90.52,90.43,90.43,3500.0
2012-11-21 12:05:00,90.42,90.46,90.34,90.46,5900.0,90.42,90.46,90.34,90.46,5900.0
2012-11-21 12:10:00,90.44,90.47,90.42,90.47,900.0,90.44,90.47,90.42,90.47,900.0
2012-11-21 12:15:00,90.47,90.48,90.45,90.47,1200.0,90.47,90.48,90.45,90.47,1200.0
2012-11-21 12:20:00,90.44,90.48,90.36,90.47,5000.0,90.44,90.48,90.36,90.47,5000.0
2012-11-21 12:25:00,90.46,90.56,90.46,90.55,2800.0,90.46,90.56,90.46,90.55,2800.0
2012-11-21 12:30:00,90.58,90.58,90.47,90.48,3200.0,90.58,90.58,90.47,90.48,3200.0
2012-11-21 12:35:00,90.48,90.52,90.48,90.52,400.0,90.48,90.52,90.48,90.52,400.0
2012-11-21 12:40:00,90.51,90.55,90.48,90.48,2500.0,90.51,90.55,90.48,90.48,2500.0
2012-11-21 12:45:00,90.49,90.61,90.49,90.58,2500.0,90.49,90.61,90.49,90.58,2500.0
2012-11-21 12:50:00,90.57,90.6,90.55,90.56,2100.0,90.57,90.6,90.55,90.56,2100.0
2012-11-21 12:55:00,90.55,90.65,90.55,90.61,4100.0,90.55,90.65,90.55,90.61,4100.0
2012-11-21 13:00:00,90.55,90.67,90.55,90.63,7700.0,90.55,90.67,90.55,90.63,7700.0
2012-11-21 13:05:00,90.65,90.76,90.6,90.76,2100.0,90.65,90.76,90.6,90.76,2100.0
2012-11-21 13:10:00,90.71,90.71,90.67,90.7,2400.0,90.71,90.71,90.67,90.7,2400.0
2012-11-21 13:15:00,90.72,90.75,90.7,90.7,2600.0,90.72,90.75,90.7,90.7,2600.0
2012-11-21 13:20:00,90.7,90.74,90.7,90.72,2700.0,90.7,90.74,90.7,90.72,2700.0
2012-11-21 13:25:00,90.74,90.82,90.73,90.8,8100.0,90.74,90.82,90.73,90.8,8100.0
2012-11-21 13:30:00,90.78,90.87,90.78,90.82,1100.0,90.78,90.87,90.78,90.82,1100.0
2012-11-21 13:35:00,90.82,90.89,90.81,90.82,2500.0,90.82,90.89,90.81,90.82,2500.0
2012-11-21 13:40:00,90.81,90.81,90.75,90.78,4200.0,90.81,90.81,90.75,90.78,4200.0
2012-11-21 13:45:00,90.8,90.89,90.8,90.86,4200.0,90.8,90.89,90.8,90.86,4200.0
2012-11-21 13:50:00,90.83,90.94,90.83,90.94,3100.0,90.83,90.94,90.83,90.94,3100.0
2012-11-21 13:55:00,90.9,90.91,90.79,90.81,3200.0,90.9,90.91,90.79,90.81,3200.0
2012-11-21 14:00:00,90.84,90.86,90.82,90.82,1900.0,90.84,90.86,90.82,90.82,1900.0
2012-11-21 14:05:00,90.87,90.98,90.87,90.97,3800.0,90.87,90.98,90.87,90.97,3800.0
2012-11-21 14:10:00,90.98,91.04,90.94,90.94,4400.0,90.98,91.04,90.94,90.94,4400.0
2012-11-21 14:15:00,90.91,90.98,90.91,90.94,3200.0,90.91,90.98,90.91,90.94,3200.0
2012-11-21 14:20:00,90.9,90.91,90.83,90.83,1700.0,90.9,90.91,90.83,90.83,1700.0
2012-11-21 14:25:00,90.83,90.98,90.76,90.98,2500.0,90.83,90.98,90.76,90.98,2500.0
2012-11-21 14:30:00,90.98,90.98,90.73,90.74,3300.0,90.98,90.98,90.73,90.74,3300.0
2012-11-21 14:35:00,90.73,90.74,90.67,90.67,2200.0,90.73,90.74,90.67,90.67,2200.0
2012-11-21 14:40:00,90.74,90.8,90.73,90.8,2400.0,90.74,90.8,90.73,90.8,2400.0
2012-11-21 14:45:00,90.8,90.8,90.7,90.7,2200.0,90.8,90.8,90.7,90.7,2200.0
2012-11-21 14:50:00,90.71,90.73,90.71,90.73,1300.0,90.71,90.73,90.71,90.73,1300.0
2012-11-21 14:55:00,90.71,90.73,90.69,90.73,5700.0,90.71,90.73,90.69,90.73,5700.0
2012-11-21 15:00:00,90.72,90.75,90.72,90.74,3900.0,90.72,90.75,90.72,90.74,3900.0
2012-11-21 15:05:00,90.73,90.75,90.73,90.75,7300.0,90.73,90.75,90.73,90.75,7300.0
2012-11-21 15:10:00,90.74,90.74,90.7,90.7,5900.0,90.74,90.74,90.7,90.7,5900.0
2012-11-21 15:15:00,90.67,90.76,90.67,90.76,3800.0,90.67,90.76,90.67,90.76,3800.0
2012-11-21 15:20:00,90.76,90.76,90.56,90.57,6700.0,90.76,90.76,90.56,90.57,6700.0
2012-11-21 15:25:00,90.58,90.61,90.55,90.6,4800.0,90.58,90.61,90.55,90.6,4800.0
2012-11-21 15:30:00,90.6,90.6,90.44,90.49,6600.0,90.6,90.6,90.44,90.49,6600.0
2012-11-21 15:35:00,90.5,90.67,90.49,90.6,8600.0,90.5,90.67,90.49,90.6,8600.0
2012-11-21 15:40:00,90.62,90.65,90.55,90.6,7600.0,90.62,90.65,90.55,90.6,7600.0
2012-11-21 15:45:00,90.59,90.6,90.49,90.49,10700.0,90.59,90.6,90.49,90.49,10700.0
2012-11-21 15:50:00,90.48,90.54,90.41,90.5,17500.0,90.48,90.54,90.41,90.5,17500.0
2012-11-21 15:55:00,90.48,90.56,90.41,90.53,21900.0,90.48,90.56,90.41,90.53,21900.0
2012-11-23 09:30:00,90.79,91.5,90.71,91.5,3200.0,90.79,91.5,90.71,91.5,3200.0
2012-11-23 09:35:00,91.33,91.57,90.68,91.48,14600.0,91.33,91.57,90.68,91.48,14600.0
2012-11-23 09:40:00,91.5,91.53,91.03,91.34,13500.0,91.5,91.53,91.03,91.34,13500.0
2012-11-23 09:45:00,91.34,91.5,91.34,91.44,3500.0,91.34,91.5,91.34,91.44,3500.0
2012-11-23 09:50:00,91.37,91.44,91.02,91.02,4000.0,91.37,91.44,91.02,91.02,4000.0
2012-11-23 09:55:00,91.07,91.28,91.07,91.26,4700.0,91.07,91.28,91.07,91.26,4700.0
2012-11-23 10:00:00,91.25,91.35,91.15,91.15,8200.0,91.25,91.35,91.15,91.15,8200.0
2012-11-23 10:05:00,91.07,91.35,91.05,91.31,9200.0,91.07,91.35,91.05,91.31,9200.0
2012-11-23 10:10:00,91.3,91.47,91.26,91.29,4000.0,91.3,91.47,91.26,91.29,4000.0
2012-11-23 10:15:00,91.33,91.34,91.21,91.22,10000.0,91.33,91.34,91.21,91.22,10000.0
2012-11-23 10:20:00,91.23,91.5,91.14,91.5,21400.0,91.23,91.5,91.14,91.5,21400.0
2012-11-23 10:25:00,91.49,92.0,91.48,91.9,6700.0,91.49,92.0,91.48,91.9,6700.0
2012-11-23 10:30:00,91.91,92.11,91.9,92.11,3200.0,91.91,92.11,91.9,92.11,3200.0
2012-11-23 10:35:00,92.09,92.1,91.66,91.7,3100.0,92.09,92.1,91.66,91.7,3100.0
2012-11-23 10:40:00,91.71,91.84,91.53,91.57,7700.0,91.71,91.84,91.53,91.57,7700.0
2012-11-23 10:45:00,91.59,91.63,91.56,91.56,1400.0,91.59,91.63,91.56,91.56,1400.0
2012-11-23 10:50:00,91.58,91.83,91.51,91.74,5600.0,91.58,91.83,91.51,91.74,5600.0
2012-11-23 10:55:00,91.76,91.83,91.67,91.67,5700.0,91.76,91.83,91.67,91.67,5700.0
2012-11-23 11:00:00,91.72,92.05,91.71,91.91,3400.0,91.72,92.05,91.71,91.91,3400.0
2012-11-23 11:05:00,91.96,92.03,91.8,91.8,4100.0,91.96,92.03,91.8,91.8,4100.0
2012-11-23 11:10:00,91.78,91.9,91.73,91.9,1200.0,91.78,91.9,91.73,91.9,1200.0
2012-11-23 11:15:00,91.93,92.03,91.92,91.97,5400.0,91.93,92.03,91.92,91.97,5400.0
2012-11-23 11:20:00,91.88,92.05,91.88,91.93,4300.0,91.88,92.05,91.88,91.93,4300.0
2012-11-23 11:25:00,91.92,92.0,91.89,92.0,1900.0,91.92,92.0,91.89,92.0,1900.0
2012-11-23 11:30:00,91.97,92.1,91.86,91.86,5800.0,91.97,92.1,91.86,91.86,5800.0
2012-11-23 11:35:00,91.84,91.92,91.69,91.9,3600.0,91.84,91.92,91.69,91.9,3600.0
2012-11-23 11:40:00,91.97,92.0,91.91,91.91,4400.0,91.97,92.0,91.91,91.91,4400.0
2012-11-23 11:45:00,91.82,91.84,91.75,91.79,1700.0,91.82,91.84,91.75,91.79,1700.0
2012-11-23 11:50:00,91.81,91.85,91.8,91.85,2200.0,91.81,91.85,91.8,91.85,2200.0
2012-11-23 11:55:00,91.72,91.92,91.72,91.92,2600.0,91.72,91.92,91.72,91.92,2600.0
2012-11-23 12:00:00,91.95,92.18,91.95,92.11,7300.0,91.95,92.18,91.95,92.11,7300.0
2012-11-23 12:05:00,92.13,92.18,92.04,92.13,3800.0,92.13,92.18,92.04,92.13,3800.0
2012-11-23 12:10:00,92.11,92.11,91.89,91.89,2900.0,92.11,92.11,91.89,91.89,2900.0
2012-11-23 12:15:00,91.89,92.08,91.89,92.01,4500.0,91.89,92.08,91.89,92.01,4500.0
2012-11-23 12:20:00,92.01,92.11,91.97,92.1,8200.0,92.01,92.11,91.97,92.1,8200.0
2012-11-23 12:25:00,92.03,92.19,91.98,92.18,6700.0,92.03,92.19,91.98,92.18,6700.0
2012-11-23 12:30:00,92.18,92.18,91.99,92.06,4700.0,92.18,92.18,91.99,92.06,4700.0
2012-11-23 12:35:00,92.09,92.15,92.05,92.14,4900.0,92.09,92.15,92.05,92.14,4900.0
2012-11-23 12:40:00,92.16,92.18,92.05,92.16,5200.0,92.16,92.18,92.05,92.16,5200.0
2012-11-23 12:45:00,92.17,92.25,91.98,91.98,7000.0,92.17,92.25,91.98,91.98,7000.0
2012-11-23 12:50:00,91.98,92.14,91.97,92.1,8000.0,91.98,92.14,91.97,92.1,8000.0
2012-11-23 12:55:00,92.1,92.25,92.1,92.21,8900.0,92.1,92.25,92.1,92.21,8900.0
2012-11-26 09:30:00,92.17,92.22,91.84,92.22,11900.0,92.17,92.22,91.84,92.22,11900.0
2012-11-26 09:35:00,92.0,92.33,92.0,92.15,3300.0,92.0,92.33,92.0,92.15,3300.0
2012-11-26 09:40:00,92.19,92.39,92.1,92.39,8300.0,92.19,92.39,92.1,92.39,8300.0
2012-11-26 09:45:00,92.48,92.48,91.92,91.92,20000.0,92.48,92.48,91.92,91.92,20000.0
2012-11-26 09:50:00,91.84,91.86,91.53,91.64,8100.0,91.84,91.86,91.53,91.64,8100.0
2012-11-26 09:55:00,91.81,91.97,91.52,91.6,8300.0,91.81,91.97,91.52,91.6,8300.0
2012-11-26 10:00:00,91.59,91.89,91.55,91.87,7500.0,91.59,91.89,91.55,91.87,7500.0
2012-11-26 10:05:00,91.77,91.81,91.45,91.45,2300.0,91.77,91.81,91.45,91.45,2300.0
2012-11-26 10:10:00,91.46,91.46,91.25,91.28,2700.0,91.46,91.46,91.25,91.28,2700.0
2012-11-26 10:15:00,91.25,91.29,91.13,91.29,6800.0,91.25,91.29,91.13,91.29,6800.0
2012-11-26 10:20:00,91.29,91.38,91.0,91.0,11200.0,91.29,91.38,91.0,91.0,11200.0
2012-11-26 10:25:00,90.98,91.32,90.93,91.31,5800.0,90.98,91.32,90.93,91.31,5800.0
2012-11-26 10:30:00,91.33,91.6,91.27,91.47,6900.0,91.33,91.6,91.27,91.47,6900.0
2012-11-26 10:35:00,91.46,91.86,91.33,91.78,7500.0,91.46,91.86,91.33,91.78,7500.0
2012-11-26 10:40:00,91.74,91.81,91.49,91.55,7700.0,91.74,91.81,91.49,91.55,7700.0
2012-11-26 10:45:00,91.66,91.84,91.65,91.82,2500.0,91.66,91.84,91.65,91.82,2500.0
2012-11-26 10:50:00,91.83,91.99,91.72,91.99,6400.0,91.83,91.99,91.72,91.99,6400.0
2012-11-26 10:55:00,91.9,91.93,91.72,91.77,9000.0,91.9,91.93,91.72,91.77,9000.0
2012-11-26 11:00:00,91.76,91.8,91.67,91.71,1800.0,91.76,91.8,91.67,91.71,1800.0
2012-11-26 11:05:00,91.5,91.5,91.38,91.43,2400.0,91.5,91.5,91.38,91.43,2400.0
2012-11-26 11:10:00,91.44,91.5,91.4,91.5,1500.0,91.44,91.5,91.4,91.5,1500.0
2012-11-26 11:15:00,91.45,91.45,91.26,91.32,1200.0,91.45,91.45,91.26,91.32,1200.0
2012-11-26 11:20:00,91.41,91.43,91.34,91.42,2200.0,91.41,91.43,91.34,91.42,2200.0
2012-11-26 11:25:00,91.36,91.57,91.35,91.57,3800.0,91.36,91.57,91.35,91.57,3800.0
2012-11-26 11:30:00,91.57,91.84,91.52,91.84,10200.0,91.57,91.84,91.52,91.84,10200.0
2012-11-26 11:35:00,91.86,92.08,91.82,92.07,14600.0,91.86,92.08,91.82,92.07,14600.0
2012-11-26 11:40:00,92.06,92.38,92.06,92.32,10400.0,92.06,92.38,92.06,92.32,10400.0
2012-11-26 11:45:00,92.3,92.39,92.26,92.34,1900.0,92.3,92.39,92.26,92.34,1900.0
2012-11-26 11:50:00,92.39,92.46,92.08,92.16,4100.0,92.39,92.46,92.08,92.16,4100.0
2012-11-26 11:55:00,92.21,92.32,92.01,92.32,5900.0,92.21,92.32,92.01,92.32,5900.0
2012-11-26 12:00:00,92.27,92.42,92.06,92.26,18500.0,92.27,92.42,92.06,92.26,18500.0
2012-11-26 12:05:00,92.21,92.33,92.19,92.3,12400.0,92.21,92.33,92.19,92.3,12400.0
2012-11-26 12:10:00,92.26,92.35,92.21,92.33,4900.0,92.26,92.35,92.21,92.33,4900.0
2012-11-26 12:15:00,92.29,92.43,92.18,92.35,2900.0,92.29,92.43,92.18,92.35,2900.0
2012-11-26 12:20:00,92.39,92.45,92.35,92.35,1400.0,92.39,92.45,92.35,92.35,1400.0
2012-11-26 12:25:00,92.39,92.45,92.33,92.38,4200.0,92.39,92.45,92.33,92.38,4200.0
2012-11-26 12:30:00,92.4,92.5,92.3,92.3,2900.0,92.4,92.5,92.3,92.3,2900.0
2012-11-26 12:35:00,92.32,92.53,92.32,92.53,5500.0,92.32,92.53,92.32,92.53,5500.0
2012-11-26 12:40:00,92.54,92.62,92.31,92.36,6300.0,92.54,92.62,92.31,92.36,6300.0
2012-11-26 12:45:00,92.37,92.44,92.37,92.4,1900.0,92.37,92.44,92.37,92.4,1900.0
2012-11-26 12:50:00,92.42,92.42,92.34,92.38,1600.0,92.42,92.42,92.34,92.38,1600.0
2012-11-26 12:55:00,92.31,92.36,92.25,92.26,2100.0,92.31,92.36,92.25,92.26,2100.0
2012-11-26 13:00:00,92.22,92.22,92.09,92.16,3800.0,92.22,92.22,92.09,92.16,3800.0
2012-11-26 13:05:00,92.12,92.25,92.12,92.21,2200.0,92.12,92.25,92.12,92.21,2200.0
2012-11-26 13:10:00,92.15,92.15,92.1,92.14,500.0,92.15,92.15,92.1,92.14,500.0
2012-11-26 13:15:00,92.2,92.61,92.19,92.61,5400.0,92.2,92.61,92.19,92.61,5400.0
2012-11-26 13:20:00,92.57,92.71,92.52,92.52,3500.0,92.57,92.71,92.52,92.52,3500.0
2012-11-26 13:25:00,92.56,92.63,92.43,92.59,30600.0,92.56,92.63,92.43,92.59,30600.0
2012-11-26 13:30:00,92.59,92.63,92.47,92.59,4500.0,92.59,92.63,92.47,92.59,4500.0
2012-11-26 13:35:00,92.58,92.59,92.54,92.58,3500.0,92.58,92.59,92.54,92.58,3500.0
2012-11-26 13:40:00,92.52,92.52,92.27,92.31,1700.0,92.52,92.52,92.27,92.31,1700.0
2012-11-26 13:45:00,92.3,92.37,92.29,92.37,1400.0,92.3,92.37,92.29,92.37,1400.0
2012-11-26 13:50:00,92.32,92.32,92.25,92.25,800.0,92.32,92.32,92.25,92.25,800.0
2012-11-26 13:55:00,92.25,92.29,92.21,92.28,1900.0,92.25,92.29,92.21,92.28,1900.0
2012-11-26 14:00:00,92.2,92.2,92.1,92.19,2100.0,92.2,92.2,92.1,92.19,2100.0
2012-11-26 14:05:00,92.19,92.24,92.16,92.19,3300.0,92.19,92.24,92.16,92.19,3300.0
2012-11-26 14:10:00,92.22,92.28,92.2,92.26,1900.0,92.22,92.28,92.2,92.26,1900.0
2012-11-26 14:15:00,92.27,92.47,92.27,92.47,1500.0,92.27,92.47,92.27,92.47,1500.0
2012-11-26 14:20:00,92.44,92.53,92.4,92.48,7800.0,92.44,92.53,92.4,92.48,7800.0
2012-11-26 14:25:00,92.42,92.65,92.42,92.62,3900.0,92.42,92.65,92.42,92.62,3900.0
2012-11-26 14:30:00,92.6,92.65,92.51,92.65,4500.0,92.6,92.65,92.51,92.65,4500.0
2012-11-26 14:35:00,92.65,92.89,92.65,92.73,5600.0,92.65,92.89,92.65,92.73,5600.0
2012-11-26 14:40:00,92.73,92.86,92.72,92.77,4900.0,92.73,92.86,92.72,92.77,4900.0
2012-11-26 14:45:00,92.78,92.78,92.73,92.73,900.0,92.78,92.78,92.73,92.73,900.0
2012-11-26 14:50:00,92.74,92.83,92.73,92.73,3500.0,92.74,92.83,92.73,92.73,3500.0
2012-11-26 14:55:00,92.7,92.73,92.64,92.64,4300.0,92.7,92.73,92.64,92.64,4300.0
2012-11-26 15:00:00,92.64,92.69,92.44,92.63,15200.0,92.64,92.69,92.44,92.63,15200.0
2012-11-26 15:05:00,92.61,92.63,92.54,92.57,3100.0,92.61,92.63,92.54,92.57,3100.0
2012-11-26 15:10:00,92.57,92.62,92.53,92.59,5700.0,92.57,92.62,92.53,92.59,5700.0
2012-11-26 15:15:00,92.55,92.63,92.53,92.6,14600.0,92.55,92.63,92.53,92.6,14600.0
2012-11-26 15:20:00,92.57,92.71,92.57,92.71,7500.0,92.57,92.71,92.57,92.71,7500.0
2012-11-26 15:25:00,92.71,92.82,92.7,92.77,4700.0,92.71,92.82,92.7,92.77,4700.0
2012-11-26 15:30:00,92.76,92.87,92.67,92.87,9800.0,92.76,92.87,92.67,92.87,9800.0
2012-11-26 15:35:00,92.86,93.1,92.86,92.95,14300.0,92.86,93.1,92.86,92.95,14300.0
2012-11-26 15:40:00,92.95,93.04,92.94,92.98,12600.0,92.95,93.04,92.94,92.98,12600.0
2012-11-26 15:45:00,92.92,93.05,92.92,93.05,9600.0,92.92,93.05,92.92,93.05,9600.0
2012-11-26 15:50:00,93.04,93.05,92.77,92.77,15200.0,93.04,93.05,92.77,92.77,15200.0
2012-11-26 15:55:00,92.81,92.96,92.8,92.96,21700.0,92.81,92.96,92.8,92.96,21700.0
2012-11-27 09:30:00,92.9,93.37,92.5,93.26,37100.0,92.9,93.37,92.5,93.26,37100.0
2012-11-27 09:35:00,93.19,93.28,92.81,93.26,13300.0,93.19,93.28,92.81,93.26,13300.0
2012-11-27 09:40:00,93.34,93.43,92.95,93.0,8600.0,93.34,93.43,92.95,93.0,8600.0
2012-11-27 09:45:00,93.02,93.15,92.97,93.1,21900.0,93.02,93.15,92.97,93.1,21900.0
2012-11-27 09:50:00,93.15,93.41,93.15,93.23,8200.0,93.15,93.41,93.15,93.23,8200.0
2012-11-27 09:55:00,93.29,93.5,93.1,93.41,6100.0,93.29,93.5,93.1,93.41,6100.0
2012-11-27 10:00:00,93.46,93.46,93.12,93.12,10200.0,93.46,93.46,93.12,93.12,10200.0
2012-11-27 10:05:00,93.13,93.37,93.0,93.13,13900.0,93.13,93.37,93.0,93.13,13900.0
2012-11-27 10:10:00,93.09,93.19,93.05,93.05,2800.0,93.09,93.19,93.05,93.05,2800.0
2012-11-27 10:15:00,93.05,93.35,93.05,93.32,7700.0,93.05,93.35,93.05,93.32,7700.0
2012-11-27 10:20:00,93.35,93.35,93.05,93.09,7500.0,93.35,93.35,93.05,93.09,7500.0
2012-11-27 10:25:00,93.11,93.13,93.05,93.08,6200.0,93.11,93.13,93.05,93.08,6200.0
2012-11-27 10:30:00,93.05,93.24,93.0,93.24,6900.0,93.05,93.24,93.0,93.24,6900.0
2012-11-27 10:35:00,93.29,93.39,93.15,93.23,6500.0,93.29,93.39,93.15,93.23,6500.0
2012-11-27 10:40:00,93.32,93.44,93.26,93.32,4900.0,93.32,93.44,93.26,93.32,4900.0
2012-11-27 10:45:00,93.31,93.74,93.28,93.71,6800.0,93.31,93.74,93.28,93.71,6800.0
2012-11-27 10:50:00,93.71,93.86,93.58,93.71,5400.0,93.71,93.86,93.58,93.71,5400.0
2012-11-27 10:55:00,93.68,93.68,93.35,93.43,8400.0,93.68,93.68,93.35,93.43,8400.0
2012-11-27 11:00:00,93.43,93.5,93.38,93.48,7700.0,93.43,93.5,93.38,93.48,7700.0
2012-11-27 11:05:00,93.46,93.5,93.38,93.47,4300.0,93.46,93.5,93.38,93.47,4300.0
2012-11-27 11:10:00,93.41,93.5,93.36,93.37,14400.0,93.41,93.5,93.36,93.37,14400.0
2012-11-27 11:15:00,93.36,93.36,93.22,93.3,5000.0,93.36,93.36,93.22,93.3,5000.0
2012-11-27 11:20:00,93.33,93.33,93.15,93.32,9400.0,93.33,93.33,93.15,93.32,9400.0
2012-11-27 11:25:00,93.32,93.32,92.93,93.08,7800.0,93.32,93.32,92.93,93.08,7800.0
2012-11-27 11:30:00,93.05,93.18,92.98,93.02,5900.0,93.05,93.18,92.98,93.02,5900.0
2012-11-27 11:35:00,93.07,93.17,93.04,93.12,8800.0,93.07,93.17,93.04,93.12,8800.0
2012-11-27 11:40:00,93.12,93.15,92.97,93.15,3900.0,93.12,93.15,92.97,93.15,3900.0
2012-11-27 11:45:00,93.08,93.12,93.0,93.0,1000.0,93.08,93.12,93.0,93.0,1000.0
2012-11-27 11:50:00,93.08,93.33,93.01,93.29,3900.0,93.08,93.33,93.01,93.29,3900.0
2012-11-27 11:55:00,93.33,93.38,93.26,93.3,2700.0,93.33,93.38,93.26,93.3,2700.0
2012-11-27 12:00:00,93.3,93.43,93.23,93.4,9100.0,93.3,93.43,93.23,93.4,9100.0
2012-11-27 12:05:00,93.36,93.57,93.32,93.49,4300.0,93.36,93.57,93.32,93.49,4300.0
2012-11-27 12:10:00,93.46,93.5,93.25,93.25,3000.0,93.46,93.5,93.25,93.25,3000.0
2012-11-27 12:15:00,93.25,93.28,93.11,93.11,700.0,93.25,93.28,93.11,93.11,700.0
2012-11-27 12:20:00,93.13,93.49,93.13,93.48,1700.0,93.13,93.49,93.13,93.48,1700.0
2012-11-27 12:25:00,93.4,93.41,93.31,93.38,1000.0,93.4,93.41,93.31,93.38,1000.0
2012-11-27 12:30:00,93.38,93.38,93.12,93.26,5400.0,93.38,93.38,93.12,93.26,5400.0
2012-11-27 12:35:00,93.22,93.63,93.21,93.63,4300.0,93.22,93.63,93.21,93.63,4300.0
2012-11-27 12:40:00,93.58,93.64,93.52,93.56,1700.0,93.58,93.64,93.52,93.56,1700.0
2012-11-27 12:45:00,93.54,93.72,93.45,93.67,3800.0,93.54,93.72,93.45,93.67,3800.0
2012-11-27 12:50:00,93.67,93.73,93.59,93.59,2900.0,93.67,93.73,93.59,93.59,2900.0
2012-11-27 12:55:00,93.6,93.92,93.6,93.87,6000.0,93.6,93.92,93.6,93.87,6000.0
2012-11-27 13:00:00,93.86,93.86,93.67,93.72,2100.0,93.86,93.86,93.67,93.72,2100.0
2012-11-27 13:05:00,93.71,93.76,93.62,93.63,3200.0,93.71,93.76,93.62,93.63,3200.0
2012-11-27 13:10:00,93.65,93.66,93.56,93.62,3800.0,93.65,93.66,93.56,93.62,3800.0
2012-11-27 13:15:00,93.62,93.82,93.6,93.74,3500.0,93.62,93.82,93.6,93.74,3500.0
2012-11-27 13:20:00,93.72,93.72,93.48,93.71,2300.0,93.72,93.72,93.48,93.71,2300.0
2012-11-27 13:25:00,93.76,93.78,93.5,93.52,1600.0,93.76,93.78,93.5,93.52,1600.0
2012-11-27 13:30:00,93.67,93.75,93.61,93.68,3200.0,93.67,93.75,93.61,93.68,3200.0
2012-11-27 13:35:00,93.7,93.71,93.58,93.58,2100.0,93.7,93.71,93.58,93.58,2100.0
2012-11-27 13:40:00,93.6,93.76,93.56,93.76,3200.0,93.6,93.76,93.56,93.76,3200.0
2012-11-27 13:45:00,93.78,93.78,93.51,93.55,4300.0,93.78,93.78,93.51,93.55,4300.0
2012-11-27 13:50:00,93.63,93.67,93.48,93.48,2200.0,93.63,93.67,93.48,93.48,2200.0
2012-11-27 13:55:00,93.64,93.64,93.5,93.54,1900.0,93.64,93.64,93.5,93.54,1900.0
2012-11-27 14:00:00,93.55,93.57,93.38,93.57,4500.0,93.55,93.57,93.38,93.57,4500.0
2012-11-27 14:05:00,93.59,93.63,93.47,93.52,2700.0,93.59,93.63,93.47,93.52,2700.0
2012-11-27 14:10:00,93.47,93.53,93.37,93.45,3300.0,93.47,93.53,93.37,93.45,3300.0
2012-11-27 14:15:00,93.46,93.66,93.46,93.59,4100.0,93.46,93.66,93.46,93.59,4100.0
2012-11-27 14:20:00,93.59,93.66,93.34,93.41,5100.0,93.59,93.66,93.34,93.41,5100.0
2012-11-27 14:25:00,93.44,93.54,93.2,93.29,3300.0,93.44,93.54,93.2,93.29,3300.0
2012-11-27 14:30:00,93.36,93.4,93.2,93.28,1800.0,93.36,93.4,93.2,93.28,1800.0
2012-11-27 14:35:00,93.28,93.4,93.22,93.38,4000.0,93.28,93.4,93.22,93.38,4000.0
2012-11-27 14:40:00,93.38,93.49,93.21,93.21,2400.0,93.38,93.49,93.21,93.21,2400.0
2012-11-27 14:45:00,93.25,93.42,93.22,93.42,4300.0,93.25,93.42,93.22,93.42,4300.0
2012-11-27 14:50:00,93.41,93.44,93.28,93.28,3100.0,93.41,93.44,93.28,93.28,3100.0
2012-11-27 14:55:00,93.26,93.44,93.23,93.38,2400.0,93.26,93.44,93.23,93.38,2400.0
2012-11-27 15:00:00,93.38,93.53,93.35,93.38,8500.0,93.38,93.53,93.35,93.38,8500.0
2012-11-27 15:05:00,93.4,93.78,93.38,93.78,9100.0,93.4,93.78,93.38,93.78,9100.0
2012-11-27 15:10:00,93.71,93.84,93.6,93.81,12900.0,93.71,93.84,93.6,93.81,12900.0
2012-11-27 15:15:00,93.86,93.87,93.56,93.59,12100.0,93.86,93.87,93.56,93.59,12100.0
2012-11-27 15:20:00,93.6,93.78,93.55,93.76,8900.0,93.6,93.78,93.55,93.76,8900.0
2012-11-27 15:25:00,93.76,93.77,93.55,93.68,16000.0,93.76,93.77,93.55,93.68,16000.0
2012-11-27 15:30:00,93.73,93.78,93.17,93.25,8900.0,93.73,93.78,93.17,93.25,8900.0
2012-11-27 15:35:00,93.23,93.45,93.02,93.41,16200.0,93.23,93.45,93.02,93.41,16200.0
2012-11-27 15:40:00,93.44,93.48,93.31,93.32,10200.0,93.44,93.48,93.31,93.32,10200.0
2012-11-27 15:45:00,93.34,93.36,93.22,93.3,9000.0,93.34,93.36,93.22,93.3,9000.0
2012-11-27 15:50:00,93.25,93.37,93.2,93.35,11900.0,93.25,93.37,93.2,93.35,11900.0
2012-11-27 15:55:00,93.34,93.38,93.2,93.24,23300.0,93.34,93.38,93.2,93.24,23300.0
2012-11-28 09:30:00,92.72,92.73,92.5,92.59,12400.0,92.72,92.73,92.5,92.59,12400.0
2012-11-28 09:35:00,92.58,93.0,92.52,92.74,20000.0,92.58,93.0,92.52,92.74,20000.0
2012-11-28 09:40:00,92.85,93.19,92.81,93.14,10500.0,92.85,93.19,92.81,93.14,10500.0
2012-11-28 09:45:00,93.14,93.14,92.8,92.81,9400.0,93.14,93.14,92.8,92.81,9400.0
2012-11-28 09:50:00,92.81,92.92,92.33,92.42,8900.0,92.81,92.92,92.33,92.42,8900.0
2012-11-28 09:55:00,92.43,92.46,91.81,91.93,7300.0,92.43,92.46,91.81,91.93,7300.0
2012-11-28 10:00:00,91.82,91.98,91.48,91.98,16800.0,91.82,91.98,91.48,91.98,16800.0
2012-11-28 10:05:00,92.0,92.41,91.98,92.16,8400.0,92.0,92.41,91.98,92.16,8400.0
2012-11-28 10:10:00,92.22,92.57,92.22,92.49,13900.0,92.22,92.57,92.22,92.49,13900.0
2012-11-28 10:15:00,92.43,92.73,92.4,92.68,13400.0,92.43,92.73,92.4,92.68,13400.0
2012-11-28 10:20:00,92.7,92.7,92.36,92.63,22500.0,92.7,92.7,92.36,92.63,22500.0
2012-11-28 10:25:00,92.62,92.65,92.2,92.5,11900.0,92.62,92.65,92.2,92.5,11900.0
2012-11-28 10:30:00,92.51,92.6,92.48,92.53,10600.0,92.51,92.6,92.48,92.53,10600.0
2012-11-28 10:35:00,92.49,92.55,92.35,92.5,14000.0,92.49,92.55,92.35,92.5,14000.0
2012-11-28 10:40:00,92.51,92.63,92.49,92.6,16900.0,92.51,92.63,92.49,92.6,16900.0
2012-11-28 10:45:00,92.63,92.91,92.62,92.91,19300.0,92.63,92.91,92.62,92.91,19300.0
2012-11-28 10:50:00,92.91,93.17,92.86,93.03,14000.0,92.91,93.17,92.86,93.03,14000.0
2012-11-28 10:55:00,93.14,93.25,93.04,93.2,9000.0,93.14,93.25,93.04,93.2,9000.0
2012-11-28 11:00:00,93.16,93.27,93.14,93.17,10000.0,93.16,93.27,93.14,93.17,10000.0
2012-11-28 11:05:00,93.18,93.27,93.17,93.25,9700.0,93.18,93.27,93.17,93.25,9700.0
2012-11-28 11:10:00,93.23,93.32,93.13,93.26,12000.0,93.23,93.32,93.13,93.26,12000.0
2012-11-28 11:15:00,93.27,93.27,93.15,93.15,7800.0,93.27,93.27,93.15,93.15,7800.0
2012-11-28 11:20:00,93.15,93.33,93.07,93.07,19600.0,93.15,93.33,93.07,93.07,19600.0
2012-11-28 11:25:00,93.12,93.2,93.06,93.19,9300.0,93.12,93.2,93.06,93.19,9300.0
2012-11-28 11:30:00,93.22,93.22,93.0,93.1,17400.0,93.22,93.22,93.0,93.1,17400.0
2012-11-28 11:35:00,93.12,93.16,93.03,93.16,9700.0,93.12,93.16,93.03,93.16,9700.0
2012-11-28 11:40:00,93.15,93.21,93.09,93.18,11000.0,93.15,93.21,93.09,93.18,11000.0
2012-11-28 11:45:00,93.15,93.16,93.11,93.15,12500.0,93.15,93.16,93.11,93.15,12500.0
2012-11-28 11:50:00,93.14,93.21,93.12,93.15,10300.0,93.14,93.21,93.12,93.15,10300.0
2012-11-28 11:55:00,93.15,93.18,93.14,93.15,9900.0,93.15,93.18,93.14,93.15,9900.0
2012-11-28 12:00:00,93.13,93.18,93.04,93.06,13200.0,93.13,93.18,93.04,93.06,13200.0
2012-11-28 12:05:00,93.04,93.34,93.04,93.27,15700.0,93.04,93.34,93.04,93.27,15700.0
2012-11-28 12:10:00,93.34,93.82,93.28,93.61,14800.0,93.34,93.82,93.28,93.61,14800.0
2012-11-28 12:15:00,93.66,93.79,93.37,93.43,14100.0,93.66,93.79,93.37,93.43,14100.0
2012-11-28 12:20:00,93.43,93.49,93.36,93.49,6900.0,93.43,93.49,93.36,93.49,6900.0
2012-11-28 12:25:00,93.52,93.52,93.3,93.41,9600.0,93.52,93.52,93.3,93.41,9600.0
2012-11-28 12:30:00,93.41,93.46,93.28,93.33,8300.0,93.41,93.46,93.28,93.33,8300.0
2012-11-28 12:35:00,93.36,93.5,93.3,93.36,7500.0,93.36,93.5,93.3,93.36,7500.0
2012-11-28 12:40:00,93.4,93.46,93.34,93.37,7400.0,93.4,93.46,93.34,93.37,7400.0
2012-11-28 12:45:00,93.39,93.42,93.24,93.27,10700.0,93.39,93.42,93.24,93.27,10700.0
2012-11-28 12:50:00,93.26,93.32,93.23,93.32,9100.0,93.26,93.32,93.23,93.32,9100.0
2012-11-28 12:55:00,93.32,93.38,93.32,93.34,8000.0,93.32,93.38,93.32,93.34,8000.0
2012-11-28 13:00:00,93.34,93.44,93.32,93.4,15100.0,93.34,93.44,93.32,93.4,15100.0
2012-11-28 13:05:00,93.44,93.51,93.42,93.47,5900.0,93.44,93.51,93.42,93.47,5900.0
2012-11-28 13:10:00,93.51,93.73,93.51,93.72,6300.0,93.51,93.73,93.51,93.72,6300.0
2012-11-28 13:15:00,93.7,93.8,93.69,93.78,6300.0,93.7,93.8,93.69,93.78,6300.0
2012-11-28 13:20:00,93.77,93.98,93.77,93.96,24000.0,93.77,93.98,93.77,93.96,24000.0
2012-11-28 13:25:00,93.97,93.97,93.86,93.9,11000.0,93.97,93.97,93.86,93.9,11000.0
2012-11-28 13:30:00,93.9,93.93,93.65,93.7,5100.0,93.9,93.93,93.65,93.7,5100.0
2012-11-28 13:35:00,93.68,93.71,93.58,93.58,13300.0,93.68,93.71,93.58,93.58,13300.0
2012-11-28 13:40:00,93.57,93.84,93.57,93.79,12000.0,93.57,93.84,93.57,93.79,12000.0
2012-11-28 13:45:00,93.72,93.75,93.6,93.75,11400.0,93.72,93.75,93.6,93.75,11400.0
2012-11-28 13:50:00,93.75,93.89,93.75,93.85,7300.0,93.75,93.89,93.75,93.85,7300.0
2012-11-28 13:55:00,93.85,93.91,93.72,93.89,7400.0,93.85,93.91,93.72,93.89,7400.0
2012-11-28 14:00:00,93.86,93.94,93.79,93.85,6900.0,93.86,93.94,93.79,93.85,6900.0
2012-11-28 14:05:00,93.85,93.91,93.72,93.91,14800.0,93.85,93.91,93.72,93.91,14800.0
2012-11-28 14:10:00,93.91,94.0,93.8,93.86,4700.0,93.91,94.0,93.8,93.86,4700.0
2012-11-28 14:15:00,93.87,93.89,93.85,93.89,7500.0,93.87,93.89,93.85,93.89,7500.0
2012-11-28 14:20:00,93.87,94.0,93.87,94.0,8900.0,93.87,94.0,93.87,94.0,8900.0
2012-11-28 14:25:00,94.0,94.1,94.0,94.08,10700.0,94.0,94.1,94.0,94.08,10700.0
2012-11-28 14:30:00,94.07,94.5,94.06,94.34,24400.0,94.07,94.5,94.06,94.34,24400.0
2012-11-28 14:35:00,94.34,94.47,94.23,94.23,11800.0,94.34,94.47,94.23,94.23,11800.0
2012-11-28 14:40:00,94.19,94.21,93.96,93.96,8600.0,94.19,94.21,93.96,93.96,8600.0
2012-11-28 14:45:00,93.93,93.93,93.84,93.88,7100.0,93.93,93.93,93.84,93.88,7100.0
2012-11-28 14:50:00,93.88,93.89,93.73,93.76,7200.0,93.88,93.89,93.73,93.76,7200.0
2012-11-28 14:55:00,93.77,93.78,93.62,93.66,8900.0,93.77,93.78,93.62,93.66,8900.0
2012-11-28 15:00:00,93.64,93.72,93.64,93.72,7600.0,93.64,93.72,93.64,93.72,7600.0
2012-11-28 15:05:00,93.72,93.9,93.7,93.88,13200.0,93.72,93.9,93.7,93.88,13200.0
2012-11-28 15:10:00,93.87,94.06,93.87,94.0,17800.0,93.87,94.06,93.87,94.0,17800.0
2012-11-28 15:15:00,93.99,94.11,93.95,93.96,8300.0,93.99,94.11,93.95,93.96,8300.0
2012-11-28 15:20:00,93.96,94.02,93.95,94.02,9500.0,93.96,94.02,93.95,94.02,9500.0
2012-11-28 15:25:00,94.04,94.34,94.04,94.29,18400.0,94.04,94.34,94.04,94.29,18400.0
2012-11-28 15:30:00,94.28,94.55,94.23,94.48,25300.0,94.28,94.55,94.23,94.48,25300.0
2012-11-28 15:35:00,94.45,94.5,94.33,94.37,19500.0,94.45,94.5,94.33,94.37,19500.0
2012-11-28 15:40:00,94.38,94.42,94.3,94.34,16800.0,94.38,94.42,94.3,94.34,16800.0
2012-11-28 15:45:00,94.33,94.37,94.3,94.31,17300.0,94.33,94.37,94.3,94.31,17300.0
2012-11-28 15:50:00,94.32,94.34,94.26,94.27,25400.0,94.32,94.34,94.26,94.27,25400.0
2012-11-28 15:55:00,94.28,94.31,94.13,94.15,44100.0,94.28,94.31,94.13,94.15,44100.0
2012-11-29 09:30:00,94.29,94.38,93.77,93.87,13700.0,94.29,94.38,93.77,93.87,13700.0
2012-11-29 09:35:00,93.79,93.81,92.76,92.9,20400.0,93.79,93.81,92.76,92.9,20400.0
2012-11-29 09:40:00,92.8,93.75,92.8,93.75,53700.0,92.8,93.75,92.8,93.75,53700.0
2012-11-29 09:45:00,93.8,94.21,93.77,94.09,21600.0,93.8,94.21,93.77,94.09,21600.0
2012-11-29 09:50:00,94.06,94.09,93.04,93.21,20400.0,94.06,94.09,93.04,93.21,20400.0
2012-11-29 09:55:00,93.21,93.29,93.14,93.26,14300.0,93.21,93.29,93.14,93.26,14300.0
2012-11-29 10:00:00,93.26,93.29,92.97,92.97,24600.0,93.26,93.29,92.97,92.97,24600.0
2012-11-29 10:05:00,93.01,93.27,93.01,93.05,11400.0,93.01,93.27,93.01,93.05,11400.0
2012-11-29 10:10:00,93.05,93.2,92.94,92.97,11300.0,93.05,93.2,92.94,92.97,11300.0
2012-11-29 10:15:00,92.99,93.17,92.94,93.15,16100.0,92.99,93.17,92.94,93.15,16100.0
2012-11-29 10:20:00,93.16,93.36,92.91,93.07,13300.0,93.16,93.36,92.91,93.07,13300.0
2012-11-29 10:25:00,93.04,93.18,92.88,92.88,9300.0,93.04,93.18,92.88,92.88,9300.0
2012-11-29 10:30:00,92.85,92.86,92.27,92.62,16000.0,92.85,92.86,92.27,92.62,16000.0
2012-11-29 10:35:00,92.65,92.83,92.59,92.63,25000.0,92.65,92.83,92.59,92.63,25000.0
2012-11-29 10:40:00,92.63,92.76,92.6,92.7,6900.0,92.63,92.76,92.6,92.7,6900.0
2012-11-29 10:45:00,92.73,92.79,92.59,92.59,14000.0,92.73,92.79,92.59,92.59,14000.0
2012-11-29 10:50:00,92.59,92.82,92.57,92.76,12500.0,92.59,92.82,92.57,92.76,12500.0
2012-11-29 10:55:00,92.76,92.76,92.5,92.58,17300.0,92.76,92.76,92.5,92.58,17300.0
2012-11-29 11:00:00,92.57,92.61,92.52,92.59,11200.0,92.57,92.61,92.52,92.59,11200.0
2012-11-29 11:05:00,92.63,92.63,92.37,92.38,13200.0,92.63,92.63,92.37,92.38,13200.0
2012-11-29 11:10:00,92.41,92.51,92.2,92.31,26000.0,92.41,92.51,92.2,92.31,26000.0
2012-11-29 11:15:00,92.3,92.4,92.08,92.22,17800.0,92.3,92.4,92.08,92.22,17800.0
2012-11-29 11:20:00,92.26,92.37,92.22,92.29,14300.0,92.26,92.37,92.22,92.29,14300.0
2012-11-29 11:25:00,92.24,92.58,92.23,92.48,6200.0,92.24,92.58,92.23,92.48,6200.0
2012-11-29 11:30:00,92.43,92.49,92.32,92.32,9600.0,92.43,92.49,92.32,92.32,9600.0
2012-11-29 11:35:00,92.36,92.38,92.26,92.28,3100.0,92.36,92.38,92.26,92.28,3100.0
2012-11-29 11:40:00,92.27,92.29,92.0,92.15,14000.0,92.27,92.29,92.0,92.15,14000.0
2012-11-29 11:45:00,92.14,92.5,92.02,92.44,5600.0,92.14,92.5,92.02,92.44,5600.0
2012-11-29 11:50:00,92.49,92.76,92.49,92.75,7100.0,92.49,92.76,92.49,92.75,7100.0
2012-11-29 11:55:00,92.72,92.74,92.38,92.47,11900.0,92.72,92.74,92.38,92.47,11900.0
2012-11-29 12:00:00,92.47,92.56,92.26,92.39,8200.0,92.47,92.56,92.26,92.39,8200.0
2012-11-29 12:05:00,92.39,92.49,92.25,92.26,5100.0,92.39,92.49,92.25,92.26,5100.0
2012-11-29 12:10:00,92.28,92.33,92.1,92.1,13200.0,92.28,92.33,92.1,92.1,13200.0
2012-11-29 12:15:00,92.1,92.17,92.06,92.1,3600.0,92.1,92.17,92.06,92.1,3600.0
2012-11-29 12:20:00,92.07,92.2,92.05,92.06,9400.0,92.07,92.2,92.05,92.06,9400.0
2012-11-29 12:25:00,92.09,92.14,92.02,92.05,4100.0,92.09,92.14,92.02,92.05,4100.0
2012-11-29 12:30:00,92.09,92.32,92.09,92.24,4700.0,92.09,92.32,92.09,92.24,4700.0
2012-11-29 12:35:00,92.22,92.22,92.08,92.12,8600.0,92.22,92.22,92.08,92.12,8600.0
2012-11-29 12:40:00,92.11,92.43,92.04,92.04,20100.0,92.11,92.43,92.04,92.04,20100.0
2012-11-29 12:45:00,92.05,92.54,91.99,92.36,29200.0,92.05,92.54,91.99,92.36,29200.0
2012-11-29 12:50:00,92.46,92.74,92.41,92.7,4500.0,92.46,92.74,92.41,92.7,4500.0
2012-11-29 12:55:00,92.72,92.84,92.63,92.72,9700.0,92.72,92.84,92.63,92.72,9700.0
2012-11-29 13:00:00,92.65,92.83,92.59,92.83,11000.0,92.65,92.83,92.59,92.83,11000.0
2012-11-29 13:05:00,92.76,93.0,92.73,92.95,13000.0,92.76,93.0,92.73,92.95,13000.0
2012-11-29 13:10:00,92.95,93.21,92.84,93.0,29900.0,92.95,93.21,92.84,93.0,29900.0
2012-11-29 13:15:00,93.01,93.2,92.96,93.12,12900.0,93.01,93.2,92.96,93.12,12900.0
2012-11-29 13:20:00,93.23,93.23,93.07,93.14,2200.0,93.23,93.23,93.07,93.14,2200.0
2012-11-29 13:25:00,93.15,93.3,93.13,93.28,8000.0,93.15,93.3,93.13,93.28,8000.0
2012-11-29 13:30:00,93.24,93.3,93.14,93.25,6800.0,93.24,93.3,93.14,93.25,6800.0
2012-11-29 13:35:00,93.14,93.16,92.88,93.14,12800.0,93.14,93.16,92.88,93.14,12800.0
2012-11-29 13:40:00,93.19,93.2,92.99,92.99,5200.0,93.19,93.2,92.99,92.99,5200.0
2012-11-29 13:45:00,92.99,93.09,92.72,92.72,15300.0,92.99,93.09,92.72,92.72,15300.0
2012-11-29 13:50:00,92.7,92.85,92.62,92.62,15000.0,92.7,92.85,92.62,92.62,15000.0
2012-11-29 13:55:00,92.67,92.79,92.59,92.7,7600.0,92.67,92.79,92.59,92.7,7600.0
2012-11-29 14:00:00,92.68,92.98,92.65,92.98,10900.0,92.68,92.98,92.65,92.98,10900.0
2012-11-29 14:05:00,92.95,93.0,92.84,92.9,8400.0,92.95,93.0,92.84,92.9,8400.0
2012-11-29 14:10:00,92.81,92.95,92.8,92.9,9800.0,92.81,92.95,92.8,92.9,9800.0
2012-11-29 14:15:00,92.87,92.92,92.78,92.92,5400.0,92.87,92.92,92.78,92.92,5400.0
2012-11-29 14:20:00,92.88,92.88,92.8,92.8,7200.0,92.88,92.88,92.8,92.8,7200.0
2012-11-29 14:25:00,92.81,92.85,92.7,92.78,7700.0,92.81,92.85,92.7,92.78,7700.0
2012-11-29 14:30:00,92.72,92.96,92.72,92.81,11800.0,92.72,92.96,92.72,92.81,11800.0
2012-11-29 14:35:00,92.82,92.85,92.71,92.76,5600.0,92.82,92.85,92.71,92.76,5600.0
2012-11-29 14:40:00,92.76,92.83,92.71,92.78,8600.0,92.76,92.83,92.71,92.78,8600.0
2012-11-29 14:45:00,92.77,92.78,92.7,92.71,5600.0,92.77,92.78,92.7,92.71,5600.0
2012-11-29 14:50:00,92.7,92.8,92.7,92.75,8700.0,92.7,92.8,92.7,92.75,8700.0
2012-11-29 14:55:00,92.77,92.8,92.71,92.73,19000.0,92.77,92.8,92.71,92.73,19000.0
2012-11-29 15:00:00,92.73,92.85,92.73,92.8,17600.0,92.73,92.85,92.73,92.8,17600.0
2012-11-29 15:05:00,92.79,92.83,92.68,92.74,20000.0,92.79,92.83,92.68,92.74,20000.0
2012-11-29 15:10:00,92.73,92.73,92.52,92.57,22500.0,92.73,92.73,92.52,92.57,22500.0
2012-11-29 15:15:00,92.56,92.72,92.54,92.66,33300.0,92.56,92.72,92.54,92.66,33300.0
2012-11-29 15:20:00,92.66,92.66,92.13,92.29,32700.0,92.66,92.66,92.13,92.29,32700.0
2012-11-29 15:25:00,92.25,92.57,92.25,92.55,24300.0,92.25,92.57,92.25,92.55,24300.0
2012-11-29 15:30:00,92.54,92.64,92.51,92.61,24800.0,92.54,92.64,92.51,92.61,24800.0
2012-11-29 15:35:00,92.6,92.76,92.59,92.72,31100.0,92.6,92.76,92.59,92.72,31100.0
2012-11-29 15:40:00,92.72,92.76,92.57,92.57,40800.0,92.72,92.76,92.57,92.57,40800.0
2012-11-29 15:45:00,92.58,92.87,92.49,92.49,38400.0,92.58,92.87,92.49,92.49,38400.0
2012-11-29 15:50:00,92.56,92.93,92.42,92.79,80600.0,92.56,92.93,92.42,92.79,80600.0
2012-11-29 15:55:00,92.84,93.06,92.64,93.0,83500.0,92.84,93.06,92.64,93.0,83500.0
2012-11-30 09:30:00,98.0,99.0,97.82,98.2,343300.0,98.0,99.0,97.82,98.2,343300.0
2012-11-30 09:35:00,98.25,99.16,97.52,99.01,151400.0,98.25,99.16,97.52,99.01,151400.0
2012-11-30 09:40:00,99.14,99.64,98.1,98.82,181500.0,99.14,99.64,98.1,98.82,181500.0
2012-11-30 09:45:00,98.82,99.84,98.6,99.72,155700.0,98.82,99.84,98.6,99.72,155700.0
2012-11-30 09:50:00,99.72,99.9,99.4,99.52,146600.0,99.72,99.9,99.4,99.52,146600.0
2012-11-30 09:55:00,99.59,99.7,98.8,99.04,132600.0,99.59,99.7,98.8,99.04,132600.0
2012-11-30 10:00:00,99.06,99.65,99.06,99.64,88800.0,99.06,99.65,99.06,99.64,88800.0
2012-11-30 10:05:00,99.59,99.69,99.36,99.55,42100.0,99.59,99.69,99.36,99.55,42100.0
2012-11-30 10:10:00,99.47,100.1,99.4,99.68,178500.0,99.47,100.1,99.4,99.68,178500.0
2012-11-30 10:15:00,99.63,100.0,99.63,100.0,99700.0,99.63,100.0,99.63,100.0,99700.0
2012-11-30 10:20:00,100.0,100.0,99.63,99.91,120800.0,100.0,100.0,99.63,99.91,120800.0
2012-11-30 10:25:00,99.92,99.95,99.75,99.95,40700.0,99.92,99.95,99.75,99.95,40700.0
2012-11-30 10:30:00,99.95,100.25,99.7,99.93,104900.0,99.95,100.25,99.7,99.93,104900.0
2012-11-30 10:35:00,99.86,100.18,99.82,99.99,61900.0,99.86,100.18,99.82,99.99,61900.0
2012-11-30 10:40:00,99.94,100.14,99.88,100.05,70400.0,99.94,100.14,99.88,100.05,70400.0
2012-11-30 10:45:00,100.05,100.4,99.92,100.14,109100.0,100.05,100.4,99.92,100.14,109100.0
2012-11-30 10:50:00,100.14,100.14,99.95,100.14,57500.0,100.14,100.14,99.95,100.14,57500.0
2012-11-30 10:55:00,100.13,100.16,99.95,100.16,31100.0,100.13,100.16,99.95,100.16,31100.0
2012-11-30 11:00:00,100.13,100.2,99.97,100.01,25000.0,100.13,100.2,99.97,100.01,25000.0
2012-11-30 11:05:00,100.04,100.09,100.0,100.06,23000.0,100.04,100.09,100.0,100.06,23000.0
2012-11-30 11:10:00,100.05,100.12,100.0,100.0,39600.0,100.05,100.12,100.0,100.0,39600.0
2012-11-30 11:15:00,100.0,100.07,99.78,99.79,34800.0,100.0,100.07,99.78,99.79,34800.0
2012-11-30 11:20:00,99.8,100.07,99.79,100.04,53300.0,99.8,100.07,99.79,100.04,53300.0
2012-11-30 11:25:00,100.0,100.06,99.94,99.98,19300.0,100.0,100.06,99.94,99.98,19300.0
2012-11-30 11:30:00,99.97,100.02,99.77,99.92,34500.0,99.97,100.02,99.77,99.92,34500.0
2012-11-30 11:35:00,99.96,100.01,99.87,99.92,33600.0,99.96,100.01,99.87,99.92,33600.0
2012-11-30 11:40:00,99.91,100.0,99.84,99.97,24800.0,99.91,100.0,99.84,99.97,24800.0
2012-11-30 11:45:00,99.97,100.02,99.91,99.95,17300.0,99.97,100.02,99.91,99.95,17300.0
2012-11-30 11:50:00,99.94,99.95,99.8,99.88,20300.0,99.94,99.95,99.8,99.88,20300.0
2012-11-30 11:55:00,99.88,99.89,99.66,99.68,9000.0,99.88,99.89,99.66,99.68,9000.0
2012-11-30 12:00:00,99.69,99.94,99.54,99.71,24900.0,99.69,99.94,99.54,99.71,24900.0
2012-11-30 12:05:00,99.71,99.8,99.37,99.48,23600.0,99.71,99.8,99.37,99.48,23600.0
2012-11-30 12:10:00,99.51,99.71,99.46,99.63,11200.0,99.51,99.71,99.46,99.63,11200.0
2012-11-30 12:15:00,99.6,99.8,99.58,99.61,10100.0,99.6,99.8,99.58,99.61,10100.0
2012-11-30 12:20:00,99.66,99.66,99.28,99.38,31500.0,99.66,99.66,99.28,99.38,31500.0
2012-11-30 12:25:00,99.4,99.4,99.18,99.38,48700.0,99.4,99.4,99.18,99.38,48700.0
2012-11-30 12:30:00,99.34,99.89,99.34,99.87,31800.0,99.34,99.89,99.34,99.87,31800.0
2012-11-30 12:35:00,99.86,99.98,99.78,99.8,30100.0,99.86,99.98,99.78,99.8,30100.0
2012-11-30 12:40:00,99.8,99.94,99.8,99.91,12000.0,99.8,99.94,99.8,99.91,12000.0
2012-11-30 12:45:00,99.88,99.95,99.73,99.88,19200.0,99.88,99.95,99.73,99.88,19200.0
2012-11-30 12:50:00,99.88,99.88,99.6,99.81,51000.0,99.88,99.88,99.6,99.81,51000.0
2012-11-30 12:55:00,99.81,99.81,99.69,99.69,11100.0,99.81,99.81,99.69,99.69,11100.0
2012-11-30 13:00:00,99.7,99.95,99.69,99.76,34200.0,99.7,99.95,99.69,99.76,34200.0
2012-11-30 13:05:00,99.81,99.81,99.67,99.7,41100.0,99.81,99.81,99.67,99.7,41100.0
2012-11-30 13:10:00,99.72,99.75,99.54,99.69,15100.0,99.72,99.75,99.54,99.69,15100.0
2012-11-30 13:15:00,99.68,99.75,99.66,99.72,18800.0,99.68,99.75,99.66,99.72,18800.0
2012-11-30 13:20:00,99.71,99.85,99.69,99.84,17200.0,99.71,99.85,99.69,99.84,17200.0
2012-11-30 13:25:00,99.84,99.85,99.58,99.7,13000.0,99.84,99.85,99.58,99.7,13000.0
2012-11-30 13:30:00,99.75,99.75,99.64,99.73,9700.0,99.75,99.75,99.64,99.73,9700.0
2012-11-30 13:35:00,99.75,99.91,99.72,99.88,20500.0,99.75,99.91,99.72,99.88,20500.0
2012-11-30 13:40:00,99.88,99.95,99.88,99.93,17400.0,99.88,99.95,99.88,99.93,17400.0
2012-11-30 13:45:00,99.92,99.95,99.88,99.92,13000.0,99.92,99.95,99.88,99.92,13000.0
2012-11-30 13:50:00,99.93,99.95,99.88,99.91,4000.0,99.93,99.95,99.88,99.91,4000.0
2012-11-30 13:55:00,99.94,99.95,99.84,99.91,8900.0,99.94,99.95,99.84,99.91,8900.0
2012-11-30 14:00:00,99.93,99.95,99.84,99.95,9900.0,99.93,99.95,99.84,99.95,9900.0
2012-11-30 14:05:00,99.94,100.02,99.92,100.02,78800.0,99.94,100.02,99.92,100.02,78800.0
2012-11-30 14:10:00,100.01,100.02,99.95,100.0,28900.0,100.01,100.02,99.95,100.0,28900.0
2012-11-30 14:15:00,99.97,100.07,99.97,100.0,43200.0,99.97,100.07,99.97,100.0,43200.0
2012-11-30 14:20:00,100.01,100.02,100.0,100.01,28900.0,100.01,100.02,100.0,100.01,28900.0
2012-11-30 14:25:00,100.01,100.07,99.99,100.0,24900.0,100.01,100.07,99.99,100.0,24900.0
2012-11-30 14:30:00,100.02,100.07,100.0,100.0,9800.0,100.02,100.07,100.0,100.0,9800.0
2012-11-30 14:35:00,100.01,100.06,100.0,100.05,16000.0,100.01,100.06,100.0,100.05,16000.0
2012-11-30 14:40:00,100.04,100.07,100.0,100.02,18900.0,100.04,100.07,100.0,100.02,18900.0
2012-11-30 14:45:00,100.06,100.2,100.0,100.13,28200.0,100.06,100.2,100.0,100.13,28200.0
2012-11-30 14:50:00,100.14,100.35,100.1,100.2,32000.0,100.14,100.35,100.1,100.2,32000.0
2012-11-30 14:55:00,100.2,100.39,100.18,100.28,15700.0,100.2,100.39,100.18,100.28,15700.0
2012-11-30 15:00:00,100.2,100.33,100.0,100.12,26500.0,100.2,100.33,100.0,100.12,26500.0
2012-11-30 15:05:00,100.14,100.27,100.0,100.11,25100.0,100.14,100.27,100.0,100.11,25100.0
2012-11-30 15:10:00,100.14,100.22,100.08,100.16,15500.0,100.14,100.22,100.08,100.16,15500.0
2012-11-30 15:15:00,100.19,100.22,100.0,100.03,25300.0,100.19,100.22,100.0,100.03,25300.0
2012-11-30 15:20:00,100.02,100.1,100.0,100.04,30900.0,100.02,100.1,100.0,100.04,30900.0
2012-11-30 15:25:00,100.06,100.15,100.01,100.12,17900.0,100.06,100.15,100.01,100.12,17900.0
2012-11-30 15:30:00,100.1,100.12,99.61,100.04,42500.0,100.1,100.12,99.61,100.04,42500.0
2012-11-30 15:35:00,100.05,100.05,99.86,99.97,58300.0,100.05,100.05,99.86,99.97,58300.0
2012-11-30 15:40:00,99.91,100.0,99.9,99.95,42400.0,99.91,100.0,99.9,99.95,42400.0
2012-11-30 15:45:00,99.96,100.23,99.96,100.17,55900.0,99.96,100.23,99.96,100.17,55900.0
2012-11-30 15:50:00,100.18,100.28,100.14,100.2,56300.0,100.18,100.28,100.14,100.2,56300.0
2012-11-30 15:55:00,100.21,100.36,100.2,100.3,71800.0,100.21,100.36,100.2,100.3,71800.0
2012-12-03 09:30:00,100.0,100.5,99.89,100.24,27500.0,100.0,100.5,99.89,100.24,27500.0
2012-12-03 09:35:00,100.35,101.0,100.34,100.34,51000.0,100.35,101.0,100.34,100.34,51000.0
2012-12-03 09:40:00,100.36,100.36,99.99,100.02,15100.0,100.36,100.36,99.99,100.02,15100.0
2012-12-03 09:45:00,100.05,100.25,100.0,100.11,9400.0,100.05,100.25,100.0,100.11,9400.0
2012-12-03 09:50:00,100.14,100.34,100.11,100.13,4700.0,100.14,100.34,100.11,100.13,4700.0
2012-12-03 09:55:00,100.19,100.45,100.13,100.32,5200.0,100.19,100.45,100.13,100.32,5200.0
2012-12-03 10:00:00,100.31,100.31,100.0,100.0,12600.0,100.31,100.31,100.0,100.0,12600.0
2012-12-03 10:05:00,100.04,100.11,99.81,99.91,12400.0,100.04,100.11,99.81,99.91,12400.0
2012-12-03 10:10:00,99.93,100.12,99.83,99.9,10000.0,99.93,100.12,99.83,99.9,10000.0
2012-12-03 10:15:00,99.87,100.07,99.87,100.06,5600.0,99.87,100.07,99.87,100.06,5600.0
2012-12-03 10:20:00,100.06,100.23,100.02,100.2,9400.0,100.06,100.23,100.02,100.2,9400.0
2012-12-03 10:25:00,100.18,100.23,100.0,100.08,6200.0,100.18,100.23,100.0,100.08,6200.0
2012-12-03 10:30:00,100.03,100.31,100.03,100.27,4500.0,100.03,100.31,100.03,100.27,4500.0
2012-12-03 10:35:00,100.35,100.5,100.25,100.44,5200.0,100.35,100.5,100.25,100.44,5200.0
2012-12-03 10:40:00,100.47,100.48,100.35,100.39,3900.0,100.47,100.48,100.35,100.39,3900.0
2012-12-03 10:45:00,100.29,100.39,100.2,100.29,4200.0,100.29,100.39,100.2,100.29,4200.0
2012-12-03 10:50:00,100.33,100.55,100.18,100.18,8300.0,100.33,100.55,100.18,100.18,8300.0
2012-12-03 10:55:00,100.19,100.27,100.15,100.25,7500.0,100.19,100.27,100.15,100.25,7500.0
2012-12-03 11:00:00,100.29,100.32,100.12,100.12,17300.0,100.29,100.32,100.12,100.12,17300.0
2012-12-03 11:05:00,100.12,100.19,100.07,100.14,7100.0,100.12,100.19,100.07,100.14,7100.0
2012-12-03 11:10:00,100.13,100.21,100.1,100.15,4900.0,100.13,100.21,100.1,100.15,4900.0
2012-12-03 11:15:00,100.11,100.15,100.08,100.15,3600.0,100.11,100.15,100.08,100.15,3600.0
2012-12-03 11:20:00,100.15,100.15,100.02,100.06,15600.0,100.15,100.15,100.02,100.06,15600.0
2012-12-03 11:25:00,100.06,100.55,100.06,100.41,30700.0,100.06,100.55,100.06,100.41,30700.0
2012-12-03 11:30:00,100.41,100.48,100.34,100.45,5600.0,100.41,100.48,100.34,100.45,5600.0
2012-12-03 11:35:00,100.42,100.45,100.34,100.44,44900.0,100.42,100.45,100.34,100.44,44900.0
2012-12-03 11:40:00,100.42,100.52,100.29,100.29,12900.0,100.42,100.52,100.29,100.29,12900.0
2012-12-03 11:45:00,100.3,100.36,100.13,100.33,17800.0,100.3,100.36,100.13,100.33,17800.0
2012-12-03 11:50:00,100.33,100.4,100.11,100.35,15200.0,100.33,100.4,100.11,100.35,15200.0
2012-12-03 11:55:00,100.34,100.39,100.29,100.34,5700.0,100.34,100.39,100.29,100.34,5700.0
2012-12-03 12:00:00,100.36,100.38,100.31,100.31,3000.0,100.36,100.38,100.31,100.31,3000.0
2012-12-03 12:05:00,100.31,100.44,100.31,100.43,7000.0,100.31,100.44,100.31,100.43,7000.0
2012-12-03 12:10:00,100.44,100.5,100.39,100.44,7100.0,100.44,100.5,100.39,100.44,7100.0
2012-12-03 12:15:00,100.43,100.46,100.38,100.42,13100.0,100.43,100.46,100.38,100.42,13100.0
2012-12-03 12:20:00,100.42,100.55,100.42,100.42,11900.0,100.42,100.55,100.42,100.42,11900.0
2012-12-03 12:25:00,100.48,100.5,100.45,100.47,4000.0,100.48,100.5,100.45,100.47,4000.0
2012-12-03 12:30:00,100.47,100.53,100.44,100.48,9500.0,100.47,100.53,100.44,100.48,9500.0
2012-12-03 12:35:00,100.46,100.48,100.42,100.44,3800.0,100.46,100.48,100.42,100.44,3800.0
2012-12-03 12:40:00,100.42,100.5,100.42,100.45,6400.0,100.42,100.5,100.42,100.45,6400.0
2012-12-03 12:45:00,100.46,100.5,100.42,100.43,10600.0,100.46,100.5,100.42,100.43,10600.0
2012-12-03 12:50:00,100.44,100.51,100.44,100.49,9400.0,100.44,100.51,100.44,100.49,9400.0
2012-12-03 12:55:00,100.47,100.53,100.46,100.53,3500.0,100.47,100.53,100.46,100.53,3500.0
2012-12-03 13:00:00,100.49,100.55,100.44,100.47,12800.0,100.49,100.55,100.44,100.47,12800.0
2012-12-03 13:05:00,100.47,100.54,100.39,100.39,6200.0,100.47,100.54,100.39,100.39,6200.0
2012-12-03 13:10:00,100.4,100.48,100.4,100.47,3900.0,100.4,100.48,100.4,100.47,3900.0
2012-12-03 13:15:00,100.45,100.47,100.4,100.42,3400.0,100.45,100.47,100.4,100.42,3400.0
2012-12-03 13:20:00,100.42,100.55,100.38,100.52,10400.0,100.42,100.55,100.38,100.52,10400.0
2012-12-03 13:25:00,100.52,100.52,100.45,100.47,3000.0,100.52,100.52,100.45,100.47,3000.0
2012-12-03 13:30:00,100.48,100.48,100.37,100.37,1100.0,100.48,100.48,100.37,100.37,1100.0
2012-12-03 13:35:00,100.42,100.43,100.36,100.4,5800.0,100.42,100.43,100.36,100.4,5800.0
2012-12-03 13:40:00,100.42,100.55,100.41,100.51,8700.0,100.42,100.55,100.41,100.51,8700.0
2012-12-03 13:45:00,100.51,100.53,100.47,100.5,2100.0,100.51,100.53,100.47,100.5,2100.0
2012-12-03 13:50:00,100.51,100.55,100.48,100.49,10600.0,100.51,100.55,100.48,100.49,10600.0
2012-12-03 13:55:00,100.54,100.54,100.48,100.52,3000.0,100.54,100.54,100.48,100.52,3000.0
2012-12-03 14:00:00,100.52,100.55,100.45,100.55,12100.0,100.52,100.55,100.45,100.55,12100.0
2012-12-03 14:05:00,100.53,100.54,100.45,100.48,3900.0,100.53,100.54,100.45,100.48,3900.0
2012-12-03 14:10:00,100.47,100.47,100.41,100.45,7600.0,100.47,100.47,100.41,100.45,7600.0
2012-12-03 14:15:00,100.49,100.51,100.42,100.49,6000.0,100.49,100.51,100.42,100.49,6000.0
2012-12-03 14:20:00,100.49,100.52,100.39,100.39,7100.0,100.49,100.52,100.39,100.39,7100.0
2012-12-03 14:25:00,100.4,100.51,100.4,100.48,6700.0,100.4,100.51,100.4,100.48,6700.0
2012-12-03 14:30:00,100.45,100.5,100.42,100.45,5700.0,100.45,100.5,100.42,100.45,5700.0
2012-12-03 14:35:00,100.44,100.54,100.44,100.45,6400.0,100.44,100.54,100.44,100.45,6400.0
2012-12-03 14:40:00,100.44,100.54,100.44,100.52,19800.0,100.44,100.54,100.44,100.52,19800.0
2012-12-03 14:45:00,100.51,100.55,100.41,100.41,53000.0,100.51,100.55,100.41,100.41,53000.0
2012-12-03 14:50:00,100.41,100.53,100.41,100.53,8300.0,100.41,100.53,100.41,100.53,8300.0
2012-12-03 14:55:00,100.51,100.52,100.46,100.52,3800.0,100.51,100.52,100.46,100.52,3800.0
2012-12-03 15:00:00,100.51,100.55,100.45,100.46,17400.0,100.51,100.55,100.45,100.46,17400.0
2012-12-03 15:05:00,100.47,100.5,100.44,100.47,4000.0,100.47,100.5,100.44,100.47,4000.0
2012-12-03 15:10:00,100.47,100.49,100.41,100.45,9600.0,100.47,100.49,100.41,100.45,9600.0
2012-12-03 15:15:00,100.45,100.48,100.33,100.33,66300.0,100.45,100.48,100.33,100.33,66300.0
2012-12-03 15:20:00,100.35,100.48,100.34,100.46,6100.0,100.35,100.48,100.34,100.46,6100.0
2012-12-03 15:25:00,100.42,100.48,100.4,100.42,9900.0,100.42,100.48,100.4,100.42,9900.0
2012-12-03 15:30:00,100.45,100.47,100.39,100.46,21200.0,100.45,100.47,100.39,100.46,21200.0
2012-12-03 15:35:00,100.46,100.52,100.43,100.52,12400.0,100.46,100.52,100.43,100.52,12400.0
2012-12-03 15:40:00,100.52,100.77,100.52,100.76,44000.0,100.52,100.77,100.52,100.76,44000.0
2012-12-03 15:45:00,100.76,100.85,100.72,100.72,24600.0,100.76,100.85,100.72,100.72,24600.0
2012-12-03 15:50:00,100.72,100.81,100.69,100.8,20400.0,100.72,100.81,100.69,100.8,20400.0
2012-12-03 15:55:00,100.8,101.03,100.76,100.98,109500.0,100.8,101.03,100.76,100.98,109500.0
2012-12-04 09:30:00,100.95,100.95,100.64,100.76,10600.0,100.95,100.95,100.64,100.76,10600.0
2012-12-04 09:35:00,100.65,100.66,100.3,100.47,21500.0,100.65,100.66,100.3,100.47,21500.0
2012-12-04 09:40:00,100.56,100.64,100.4,100.51,32100.0,100.56,100.64,100.4,100.51,32100.0
2012-12-04 09:45:00,100.52,100.56,100.39,100.42,9000.0,100.52,100.56,100.39,100.42,9000.0
2012-12-04 09:50:00,100.47,100.56,100.4,100.41,51800.0,100.47,100.56,100.4,100.41,51800.0
2012-12-04 09:55:00,100.43,100.59,100.4,100.5,20400.0,100.43,100.59,100.4,100.5,20400.0
2012-12-04 10:00:00,100.48,100.83,100.42,100.55,30200.0,100.48,100.83,100.42,100.55,30200.0
2012-12-04 10:05:00,100.5,100.66,100.46,100.61,10700.0,100.5,100.66,100.46,100.61,10700.0
2012-12-04 10:10:00,100.53,100.53,100.17,100.3,21000.0,100.53,100.53,100.17,100.3,21000.0
2012-12-04 10:15:00,100.33,100.33,100.25,100.31,11400.0,100.33,100.33,100.25,100.31,11400.0
2012-12-04 10:20:00,100.29,100.3,100.04,100.17,11300.0,100.29,100.3,100.04,100.17,11300.0
2012-12-04 10:25:00,100.19,100.32,100.12,100.15,10600.0,100.19,100.32,100.12,100.15,10600.0
2012-12-04 10:30:00,100.12,100.41,100.12,100.28,6800.0,100.12,100.41,100.12,100.28,6800.0
2012-12-04 10:35:00,100.26,100.36,100.18,100.34,8200.0,100.26,100.36,100.18,100.34,8200.0
2012-12-04 10:40:00,100.32,100.46,100.28,100.42,14200.0,100.32,100.46,100.28,100.42,14200.0
2012-12-04 10:45:00,100.38,100.53,100.32,100.5,9500.0,100.38,100.53,100.32,100.5,9500.0
2012-12-04 10:50:00,100.49,100.49,100.24,100.48,9000.0,100.49,100.49,100.24,100.48,9000.0
2012-12-04 10:55:00,100.5,100.74,100.41,100.69,111300.0,100.5,100.74,100.41,100.69,111300.0
2012-12-04 11:00:00,100.65,100.65,100.4,100.4,6800.0,100.65,100.65,100.4,100.4,6800.0
2012-12-04 11:05:00,100.33,100.42,100.3,100.34,10600.0,100.33,100.42,100.3,100.34,10600.0
2012-12-04 11:10:00,100.33,100.5,100.29,100.45,9300.0,100.33,100.5,100.29,100.45,9300.0
2012-12-04 11:15:00,100.45,100.55,100.43,100.43,5700.0,100.45,100.55,100.43,100.43,5700.0
2012-12-04 11:20:00,100.4,100.41,100.27,100.34,4700.0,100.4,100.41,100.27,100.34,4700.0
2012-12-04 11:25:00,100.28,100.4,100.24,100.25,4400.0,100.28,100.4,100.24,100.25,4400.0
2012-12-04 11:30:00,100.22,100.35,100.22,100.35,58300.0,100.22,100.35,100.22,100.35,58300.0
2012-12-04 11:35:00,100.27,100.37,100.25,100.25,54200.0,100.27,100.37,100.25,100.25,54200.0
2012-12-04 11:40:00,100.29,100.36,100.2,100.3,6300.0,100.29,100.36,100.2,100.3,6300.0
2012-12-04 11:45:00,100.31,100.32,100.24,100.28,9200.0,100.31,100.32,100.24,100.28,9200.0
2012-12-04 11:50:00,100.3,100.4,100.28,100.33,5500.0,100.3,100.4,100.28,100.33,5500.0
2012-12-04 11:55:00,100.28,100.38,100.28,100.28,4700.0,100.28,100.38,100.28,100.28,4700.0
2012-12-04 12:00:00,100.33,100.33,100.18,100.18,8100.0,100.33,100.33,100.18,100.18,8100.0
2012-12-04 12:05:00,100.16,100.26,100.12,100.23,6500.0,100.16,100.26,100.12,100.23,6500.0
2012-12-04 12:10:00,100.19,100.19,100.12,100.12,11300.0,100.19,100.19,100.12,100.12,11300.0
2012-12-04 12:15:00,100.05,100.17,100.05,100.16,4500.0,100.05,100.17,100.05,100.16,4500.0
2012-12-04 12:20:00,100.2,100.2,100.06,100.08,4800.0,100.2,100.2,100.06,100.08,4800.0
2012-12-04 12:25:00,100.09,100.47,100.09,100.45,8500.0,100.09,100.47,100.09,100.45,8500.0
2012-12-04 12:30:00,100.41,100.44,100.28,100.28,5600.0,100.41,100.44,100.28,100.28,5600.0
2012-12-04 12:35:00,100.32,100.32,100.17,100.25,3100.0,100.32,100.32,100.17,100.25,3100.0
2012-12-04 12:40:00,100.25,100.25,100.12,100.12,2200.0,100.25,100.25,100.12,100.12,2200.0
2012-12-04 12:45:00,100.16,100.2,100.06,100.11,2600.0,100.16,100.2,100.06,100.11,2600.0
2012-12-04 12:50:00,100.1,100.1,100.06,100.07,96400.0,100.1,100.1,100.06,100.07,96400.0
2012-12-04 12:55:00,100.06,100.08,100.0,100.0,7300.0,100.06,100.08,100.0,100.0,7300.0
2012-12-04 13:00:00,100.01,100.07,100.0,100.0,14400.0,100.01,100.07,100.0,100.0,14400.0
2012-12-04 13:05:00,100.02,100.07,99.99,100.0,22000.0,100.02,100.07,99.99,100.0,22000.0
2012-12-04 13:10:00,100.0,100.1,100.0,100.0,3900.0,100.0,100.1,100.0,100.0,3900.0
2012-12-04 13:15:00,100.05,100.05,100.0,100.0,3500.0,100.05,100.05,100.0,100.0,3500.0
2012-12-04 13:20:00,100.01,100.09,99.99,100.09,1900.0,100.01,100.09,99.99,100.09,1900.0
2012-12-04 13:25:00,100.1,100.1,100.02,100.06,7900.0,100.1,100.1,100.02,100.06,7900.0
2012-12-04 13:30:00,100.02,100.03,99.92,99.98,5700.0,100.02,100.03,99.92,99.98,5700.0
2012-12-04 13:35:00,99.99,100.07,99.93,99.93,23000.0,99.99,100.07,99.93,99.93,23000.0
2012-12-04 13:40:00,99.95,100.04,99.91,99.92,11900.0,99.95,100.04,99.91,99.92,11900.0
2012-12-04 13:45:00,99.9,100.01,99.87,100.01,4100.0,99.9,100.01,99.87,100.01,4100.0
2012-12-04 13:50:00,100.0,100.04,99.94,100.0,6800.0,100.0,100.04,99.94,100.0,6800.0
2012-12-04 13:55:00,100.0,100.0,99.86,99.88,5800.0,100.0,100.0,99.86,99.88,5800.0
2012-12-04 14:00:00,99.89,99.97,99.85,99.88,12100.0,99.89,99.97,99.85,99.88,12100.0
2012-12-04 14:05:00,99.9,99.9,99.78,99.85,4400.0,99.9,99.9,99.78,99.85,4400.0
2012-12-04 14:10:00,99.85,99.91,99.73,99.88,16100.0,99.85,99.91,99.73,99.88,16100.0
2012-12-04 14:15:00,99.88,99.89,99.78,99.78,7800.0,99.88,99.89,99.78,99.78,7800.0
2012-12-04 14:20:00,99.8,99.8,99.76,99.78,3100.0,99.8,99.8,99.76,99.78,3100.0
2012-12-04 14:25:00,99.77,99.98,99.75,99.94,10200.0,99.77,99.98,99.75,99.94,10200.0
2012-12-04 14:30:00,99.93,100.09,99.92,100.08,13100.0,99.93,100.09,99.92,100.08,13100.0
2012-12-04 14:35:00,100.11,100.19,100.1,100.18,8700.0,100.11,100.19,100.1,100.18,8700.0
2012-12-04 14:40:00,100.17,100.33,100.17,100.3,10200.0,100.17,100.33,100.17,100.3,10200.0
2012-12-04 14:45:00,100.3,100.32,100.3,100.31,10100.0,100.3,100.32,100.3,100.31,10100.0
2012-12-04 14:50:00,100.32,100.41,100.32,100.36,9400.0,100.32,100.41,100.32,100.36,9400.0
2012-12-04 14:55:00,100.35,100.37,100.17,100.32,9100.0,100.35,100.37,100.17,100.32,9100.0
2012-12-04 15:00:00,100.33,100.45,100.32,100.37,8300.0,100.33,100.45,100.32,100.37,8300.0
2012-12-04 15:05:00,100.37,100.51,100.37,100.44,16800.0,100.37,100.51,100.37,100.44,16800.0
2012-12-04 15:10:00,100.43,100.45,100.35,100.38,5900.0,100.43,100.45,100.35,100.38,5900.0
2012-12-04 15:15:00,100.43,100.51,100.41,100.5,9100.0,100.43,100.51,100.41,100.5,9100.0
2012-12-04 15:20:00,100.49,100.5,100.45,100.49,8200.0,100.49,100.5,100.45,100.49,8200.0
2012-12-04 15:25:00,100.47,100.53,100.42,100.45,12600.0,100.47,100.53,100.42,100.45,12600.0
2012-12-04 15:30:00,100.43,100.44,100.29,100.32,12700.0,100.43,100.44,100.29,100.32,12700.0
2012-12-04 15:35:00,100.32,100.42,100.29,100.41,6200.0,100.32,100.42,100.29,100.41,6200.0
2012-12-04 15:40:00,100.41,100.48,100.39,100.48,11200.0,100.41,100.48,100.39,100.48,11200.0
2012-12-04 15:45:00,100.48,100.48,100.3,100.3,14700.0,100.48,100.48,100.3,100.3,14700.0
2012-12-04 15:50:00,100.24,100.32,100.21,100.28,15500.0,100.24,100.32,100.21,100.28,15500.0
2012-12-04 15:55:00,100.28,100.43,100.27,100.41,23900.0,100.28,100.43,100.27,100.41,23900.0
2012-12-05 09:30:00,100.4,100.62,100.39,100.62,9300.0,100.4,100.62,100.39,100.62,9300.0
2012-12-05 09:35:00,100.7,100.7,100.34,100.48,6000.0,100.7,100.7,100.34,100.48,6000.0
2012-12-05 09:40:00,100.39,100.51,100.0,100.18,10500.0,100.39,100.51,100.0,100.18,10500.0
2012-12-05 09:45:00,100.1,100.17,99.99,100.04,10100.0,100.1,100.17,99.99,100.04,10100.0
2012-12-05 09:50:00,100.09,100.13,100.04,100.08,7600.0,100.09,100.13,100.04,100.08,7600.0
2012-12-05 09:55:00,100.1,100.16,100.04,100.06,9300.0,100.1,100.16,100.04,100.06,9300.0
2012-12-05 10:00:00,100.11,100.28,99.99,100.03,6900.0,100.11,100.28,99.99,100.03,6900.0
2012-12-05 10:05:00,100.03,100.3,100.0,100.16,6300.0,100.03,100.3,100.0,100.16,6300.0
2012-12-05 10:10:00,100.19,100.19,100.0,100.07,7200.0,100.19,100.19,100.0,100.07,7200.0
2012-12-05 10:15:00,100.09,100.15,100.02,100.12,4100.0,100.09,100.15,100.02,100.12,4100.0
2012-12-05 10:20:00,100.08,100.18,100.03,100.07,10200.0,100.08,100.18,100.03,100.07,10200.0
2012-12-05 10:25:00,100.02,100.08,100.01,100.03,7600.0,100.02,100.08,100.01,100.03,7600.0
2012-12-05 10:30:00,100.02,100.07,100.02,100.03,11400.0,100.02,100.07,100.02,100.03,11400.0
2012-12-05 10:35:00,100.03,100.11,100.0,100.01,18900.0,100.03,100.11,100.0,100.01,18900.0
2012-12-05 10:40:00,100.01,100.1,100.0,100.05,87900.0,100.01,100.1,100.0,100.05,87900.0
2012-12-05 10:45:00,100.01,100.09,99.99,100.06,9900.0,100.01,100.09,99.99,100.06,9900.0
2012-12-05 10:50:00,100.1,100.15,99.98,100.0,10800.0,100.1,100.15,99.98,100.0,10800.0
2012-12-05 10:55:00,100.0,100.15,100.0,100.01,60500.0,100.0,100.15,100.0,100.01,60500.0
2012-12-05 11:00:00,100.01,100.09,99.99,100.09,5000.0,100.01,100.09,99.99,100.09,5000.0
2012-12-05 11:05:00,100.09,100.13,99.88,99.89,8100.0,100.09,100.13,99.88,99.89,8100.0
2012-12-05 11:10:00,99.95,99.95,99.7,99.8,9500.0,99.95,99.95,99.7,99.8,9500.0
2012-12-05 11:15:00,99.82,99.95,99.82,99.94,11700.0,99.82,99.95,99.82,99.94,11700.0
2012-12-05 11:20:00,99.84,99.91,99.81,99.9,3500.0,99.84,99.91,99.81,99.9,3500.0
2012-12-05 11:25:00,99.9,100.05,99.89,99.99,10600.0,99.9,100.05,99.89,99.99,10600.0
2012-12-05 11:30:00,99.99,100.12,99.99,100.03,6900.0,99.99,100.12,99.99,100.03,6900.0
2012-12-05 11:35:00,100.06,100.13,99.95,100.13,6200.0,100.06,100.13,99.95,100.13,6200.0
2012-12-05 11:40:00,100.11,100.2,100.08,100.09,5800.0,100.11,100.2,100.08,100.09,5800.0
2012-12-05 11:45:00,100.08,100.15,100.08,100.09,2100.0,100.08,100.15,100.08,100.09,2100.0
2012-12-05 11:50:00,100.11,100.11,100.04,100.07,4500.0,100.11,100.11,100.04,100.07,4500.0
2012-12-05 11:55:00,100.1,100.25,100.09,100.25,6200.0,100.1,100.25,100.09,100.25,6200.0
2012-12-05 12:00:00,100.29,100.3,100.15,100.15,2800.0,100.29,100.3,100.15,100.15,2800.0
2012-12-05 12:05:00,100.17,100.3,100.13,100.18,2100.0,100.17,100.3,100.13,100.18,2100.0
2012-12-05 12:10:00,100.26,100.35,100.22,100.23,3700.0,100.26,100.35,100.22,100.23,3700.0
2012-12-05 12:15:00,100.25,100.28,100.22,100.23,2400.0,100.25,100.28,100.22,100.23,2400.0
2012-12-05 12:20:00,100.22,100.36,100.22,100.29,5100.0,100.22,100.36,100.22,100.29,5100.0
2012-12-05 12:25:00,100.24,100.28,100.21,100.25,2900.0,100.24,100.28,100.21,100.25,2900.0
2012-12-05 12:30:00,100.26,100.4,100.25,100.36,4700.0,100.26,100.4,100.25,100.36,4700.0
2012-12-05 12:35:00,100.34,100.4,100.34,100.36,5100.0,100.34,100.4,100.34,100.36,5100.0
2012-12-05 12:40:00,100.4,100.4,100.34,100.39,12900.0,100.4,100.4,100.34,100.39,12900.0
2012-12-05 12:45:00,100.4,100.4,100.13,100.13,11400.0,100.4,100.4,100.13,100.13,11400.0
2012-12-05 12:50:00,100.13,100.2,100.01,100.06,4600.0,100.13,100.2,100.01,100.06,4600.0
2012-12-05 12:55:00,100.07,100.12,100.06,100.12,1700.0,100.07,100.12,100.06,100.12,1700.0
2012-12-05 13:00:00,100.12,100.25,100.1,100.16,8600.0,100.12,100.25,100.1,100.16,8600.0
2012-12-05 13:05:00,100.19,100.2,100.03,100.05,4300.0,100.19,100.2,100.03,100.05,4300.0
2012-12-05 13:10:00,100.09,100.1,100.0,100.01,4500.0,100.09,100.1,100.0,100.01,4500.0
2012-12-05 13:15:00,100.04,100.09,99.99,100.02,5200.0,100.04,100.09,99.99,100.02,5200.0
2012-12-05 13:20:00,100.07,100.18,100.05,100.18,3700.0,100.07,100.18,100.05,100.18,3700.0
2012-12-05 13:25:00,100.2,100.21,100.1,100.1,8600.0,100.2,100.21,100.1,100.1,8600.0
2012-12-05 13:30:00,100.1,100.14,99.99,100.01,7700.0,100.1,100.14,99.99,100.01,7700.0
2012-12-05 13:35:00,99.99,100.06,99.99,100.01,1100.0,99.99,100.06,99.99,100.01,1100.0
2012-12-05 13:40:00,100.03,100.12,99.95,100.12,11200.0,100.03,100.12,99.95,100.12,11200.0
2012-12-05 13:45:00,100.05,100.07,99.96,100.01,3500.0,100.05,100.07,99.96,100.01,3500.0
2012-12-05 13:50:00,100.01,100.11,100.01,100.04,4000.0,100.01,100.11,100.01,100.04,4000.0
2012-12-05 13:55:00,99.99,100.07,99.99,100.05,3500.0,99.99,100.07,99.99,100.05,3500.0
2012-12-05 14:00:00,100.07,100.17,100.04,100.16,2100.0,100.07,100.17,100.04,100.16,2100.0
2012-12-05 14:05:00,100.1,100.13,100.06,100.06,1100.0,100.1,100.13,100.06,100.06,1100.0
2012-12-05 14:10:00,100.06,100.12,100.06,100.1,3000.0,100.06,100.12,100.06,100.1,3000.0
2012-12-05 14:15:00,100.05,100.11,100.05,100.08,1200.0,100.05,100.11,100.05,100.08,1200.0
2012-12-05 14:20:00,100.1,100.12,100.06,100.06,3700.0,100.1,100.12,100.06,100.06,3700.0
2012-12-05 14:25:00,100.06,100.12,100.02,100.02,2500.0,100.06,100.12,100.02,100.02,2500.0
2012-12-05 14:30:00,100.07,100.13,100.07,100.11,3000.0,100.07,100.13,100.07,100.11,3000.0
2012-12-05 14:35:00,100.13,100.25,100.11,100.23,10000.0,100.13,100.25,100.11,100.23,10000.0
2012-12-05 14:40:00,100.22,100.38,100.22,100.34,4100.0,100.22,100.38,100.22,100.34,4100.0
2012-12-05 14:45:00,100.33,100.4,100.33,100.38,12500.0,100.33,100.4,100.33,100.38,12500.0
2012-12-05 14:50:00,100.39,100.4,100.36,100.39,7200.0,100.39,100.4,100.36,100.39,7200.0
2012-12-05 14:55:00,100.36,100.4,100.28,100.3,4000.0,100.36,100.4,100.28,100.3,4000.0
2012-12-05 15:00:00,100.27,100.36,100.22,100.22,6400.0,100.27,100.36,100.22,100.22,6400.0
2012-12-05 15:05:00,100.24,100.28,100.13,100.18,4400.0,100.24,100.28,100.13,100.18,4400.0
2012-12-05 15:10:00,100.15,100.18,100.05,100.11,8400.0,100.15,100.18,100.05,100.11,8400.0
2012-12-05 15:15:00,100.11,100.13,100.04,100.1,4500.0,100.11,100.13,100.04,100.1,4500.0
2012-12-05 15:20:00,100.09,100.1,100.04,100.06,6600.0,100.09,100.1,100.04,100.06,6600.0
2012-12-05 15:25:00,100.05,100.09,100.01,100.07,4600.0,100.05,100.09,100.01,100.07,4600.0
2012-12-05 15:30:00,100.02,100.15,100.0,100.15,7100.0,100.02,100.15,100.0,100.15,7100.0
2012-12-05 15:35:00,100.14,100.18,100.09,100.1,6500.0,100.14,100.18,100.09,100.1,6500.0
2012-12-05 15:40:00,100.09,100.18,100.07,100.1,7100.0,100.09,100.18,100.07,100.1,7100.0
2012-12-05 15:45:00,100.1,100.21,100.07,100.16,10300.0,100.1,100.21,100.07,100.16,10300.0
2012-12-05 15:50:00,100.17,100.3,100.15,100.25,19500.0,100.17,100.3,100.15,100.25,19500.0
2012-12-05 15:55:00,100.24,100.26,100.16,100.17,13700.0,100.24,100.26,100.16,100.17,13700.0
2012-12-06 09:30:00,100.3,100.3,100.01,100.16,22600.0,100.3,100.3,100.01,100.16,22600.0
2012-12-06 09:35:00,100.28,100.29,100.03,100.11,14800.0,100.28,100.29,100.03,100.11,14800.0
2012-12-06 09:40:00,100.22,100.22,99.99,100.0,11300.0,100.22,100.22,99.99,100.0,11300.0
2012-12-06 09:45:00,100.02,100.27,99.95,99.99,10900.0,100.02,100.27,99.95,99.99,10900.0
2012-12-06 09:50:00,99.96,100.17,99.96,100.16,7000.0,99.96,100.17,99.96,100.16,7000.0
2012-12-06 09:55:00,100.1,100.2,99.97,100.13,6700.0,100.1,100.2,99.97,100.13,6700.0
2012-12-06 10:00:00,100.2,100.3,100.04,100.21,18900.0,100.2,100.3,100.04,100.21,18900.0
2012-12-06 10:05:00,100.15,100.19,100.08,100.1,2100.0,100.15,100.19,100.08,100.1,2100.0
2012-12-06 10:10:00,100.1,100.2,100.02,100.2,5000.0,100.1,100.2,100.02,100.2,5000.0
2012-12-06 10:15:00,100.19,100.23,100.03,100.18,4500.0,100.19,100.23,100.03,100.18,4500.0
2012-12-06 10:20:00,100.16,100.3,100.15,100.29,16700.0,100.16,100.3,100.15,100.29,16700.0
2012-12-06 10:25:00,100.25,100.36,100.24,100.32,15000.0,100.25,100.36,100.24,100.32,15000.0
2012-12-06 10:30:00,100.36,100.58,100.3,100.58,16200.0,100.36,100.58,100.3,100.58,16200.0
2012-12-06 10:35:00,100.62,101.14,100.62,100.85,35100.0,100.62,101.14,100.62,100.85,35100.0
2012-12-06 10:40:00,100.91,101.09,100.81,101.03,12100.0,100.91,101.09,100.81,101.03,12100.0
2012-12-06 10:45:00,101.09,101.27,101.05,101.12,18100.0,101.09,101.27,101.05,101.12,18100.0
2012-12-06 10:50:00,101.12,101.2,101.01,101.01,3100.0,101.12,101.2,101.01,101.01,3100.0
2012-12-06 10:55:00,101.09,101.15,101.0,101.15,2700.0,101.09,101.15,101.0,101.15,2700.0
2012-12-06 11:00:00,101.08,101.2,101.08,101.19,13300.0,101.08,101.2,101.08,101.19,13300.0
2012-12-06 11:05:00,101.19,101.2,101.09,101.19,3300.0,101.19,101.2,101.09,101.19,3300.0
2012-12-06 11:10:00,101.19,101.35,101.11,101.35,12100.0,101.19,101.35,101.11,101.35,12100.0
2012-12-06 11:15:00,101.35,101.61,101.31,101.48,40500.0,101.35,101.61,101.31,101.48,40500.0
2012-12-06 11:20:00,101.48,101.58,101.16,101.29,15700.0,101.48,101.58,101.16,101.29,15700.0
2012-12-06 11:25:00,101.29,101.53,101.21,101.53,5700.0,101.29,101.53,101.21,101.53,5700.0
2012-12-06 11:30:00,101.55,101.58,101.24,101.24,2600.0,101.55,101.58,101.24,101.24,2600.0
2012-12-06 11:35:00,101.21,101.39,101.13,101.36,5400.0,101.21,101.39,101.13,101.36,5400.0
2012-12-06 11:40:00,101.34,101.39,101.28,101.34,3700.0,101.34,101.39,101.28,101.34,3700.0
2012-12-06 11:45:00,101.28,101.38,101.22,101.22,1600.0,101.28,101.38,101.22,101.22,1600.0
2012-12-06 11:50:00,101.23,101.34,101.2,101.23,3300.0,101.23,101.34,101.2,101.23,3300.0
2012-12-06 11:55:00,101.31,101.31,101.16,101.16,1800.0,101.31,101.31,101.16,101.16,1800.0
2012-12-06 12:00:00,101.19,101.29,101.19,101.24,1400.0,101.19,101.29,101.19,101.24,1400.0
2012-12-06 12:05:00,101.25,101.37,101.25,101.37,2700.0,101.25,101.37,101.25,101.37,2700.0
2012-12-06 12:10:00,101.25,101.32,101.16,101.3,1600.0,101.25,101.32,101.16,101.3,1600.0
2012-12-06 12:15:00,101.35,101.38,101.18,101.25,3000.0,101.35,101.38,101.18,101.25,3000.0
2012-12-06 12:20:00,101.16,101.2,101.01,101.03,14600.0,101.16,101.2,101.01,101.03,14600.0
2012-12-06 12:25:00,101.03,101.1,101.0,101.1,15600.0,101.03,101.1,101.0,101.1,15600.0
2012-12-06 12:30:00,101.08,101.08,101.03,101.03,3700.0,101.08,101.08,101.03,101.03,3700.0
2012-12-06 12:35:00,101.05,101.2,101.03,101.1,3500.0,101.05,101.2,101.03,101.1,3500.0
2012-12-06 12:40:00,101.1,101.14,101.03,101.14,52400.0,101.1,101.14,101.03,101.14,52400.0
2012-12-06 12:45:00,101.11,101.12,101.07,101.07,900.0,101.11,101.12,101.07,101.07,900.0
2012-12-06 12:50:00,101.1,101.13,101.06,101.06,600.0,101.1,101.13,101.06,101.06,600.0
2012-12-06 12:55:00,101.17,101.29,101.14,101.22,4100.0,101.17,101.29,101.14,101.22,4100.0
2012-12-06 13:00:00,101.2,101.23,101.11,101.23,2900.0,101.2,101.23,101.11,101.23,2900.0
2012-12-06 13:05:00,101.23,101.25,101.08,101.1,1500.0,101.23,101.25,101.08,101.1,1500.0
2012-12-06 13:10:00,101.1,101.17,101.06,101.1,1200.0,101.1,101.17,101.06,101.1,1200.0
2012-12-06 13:15:00,101.18,101.3,101.18,101.28,7400.0,101.18,101.3,101.18,101.28,7400.0
2012-12-06 13:20:00,101.17,101.29,101.16,101.29,900.0,101.17,101.29,101.16,101.29,900.0
2012-12-06 13:25:00,101.27,101.28,101.2,101.2,4700.0,101.27,101.28,101.2,101.2,4700.0
2012-12-06 13:30:00,101.16,101.2,101.15,101.17,600.0,101.16,101.2,101.15,101.17,600.0
2012-12-06 13:35:00,101.21,101.24,101.13,101.21,1200.0,101.21,101.24,101.13,101.21,1200.0
2012-12-06 13:40:00,101.2,101.25,101.17,101.17,900.0,101.2,101.25,101.17,101.17,900.0
2012-12-06 13:45:00,101.13,101.24,101.13,101.21,1800.0,101.13,101.24,101.13,101.21,1800.0
2012-12-06 13:50:00,101.21,101.25,101.14,101.18,1700.0,101.21,101.25,101.14,101.18,1700.0
2012-12-06 13:55:00,101.15,101.23,101.11,101.23,2400.0,101.15,101.23,101.11,101.23,2400.0
2012-12-06 14:00:00,101.2,101.26,101.15,101.22,1100.0,101.2,101.26,101.15,101.22,1100.0
2012-12-06 14:05:00,101.15,101.23,101.14,101.15,3300.0,101.15,101.23,101.14,101.15,3300.0
2012-12-06 14:10:00,101.14,101.31,101.14,101.23,4200.0,101.14,101.31,101.14,101.23,4200.0
2012-12-06 14:15:00,101.26,101.29,101.18,101.23,1400.0,101.26,101.29,101.18,101.23,1400.0
2012-12-06 14:20:00,101.27,101.27,101.15,101.21,3000.0,101.27,101.27,101.15,101.21,3000.0
2012-12-06 14:25:00,101.19,101.25,101.18,101.23,3500.0,101.19,101.25,101.18,101.23,3500.0
2012-12-06 14:30:00,101.23,101.25,101.18,101.23,5900.0,101.23,101.25,101.18,101.23,5900.0
2012-12-06 14:35:00,101.23,101.26,101.21,101.25,4300.0,101.23,101.26,101.21,101.25,4300.0
2012-12-06 14:40:00,101.25,101.28,101.22,101.27,7800.0,101.25,101.28,101.22,101.27,7800.0
2012-12-06 14:45:00,101.24,101.31,101.22,101.24,4200.0,101.24,101.31,101.22,101.24,4200.0
2012-12-06 14:50:00,101.21,101.31,101.19,101.31,3700.0,101.21,101.31,101.19,101.31,3700.0
2012-12-06 14:55:00,101.26,101.3,101.18,101.26,4300.0,101.26,101.3,101.18,101.26,4300.0
2012-12-06 15:00:00,101.25,101.26,101.19,101.22,1900.0,101.25,101.26,101.19,101.22,1900.0
2012-12-06 15:05:00,101.22,101.25,101.19,101.19,2400.0,101.22,101.25,101.19,101.19,2400.0
2012-12-06 15:10:00,101.22,101.26,101.16,101.22,11200.0,101.22,101.26,101.16,101.22,11200.0
2012-12-06 15:15:00,101.25,101.28,101.1,101.2,9300.0,101.25,101.28,101.1,101.2,9300.0
2012-12-06 15:20:00,101.2,101.28,101.12,101.12,5800.0,101.2,101.28,101.12,101.12,5800.0
2012-12-06 15:25:00,101.16,101.19,101.07,101.1,6800.0,101.16,101.19,101.07,101.1,6800.0
2012-12-06 15:30:00,101.11,101.2,101.1,101.14,10500.0,101.11,101.2,101.1,101.14,10500.0
2012-12-06 15:35:00,101.14,101.26,101.11,101.16,9300.0,101.14,101.26,101.11,101.16,9300.0
2012-12-06 15:40:00,101.15,101.17,101.1,101.16,13900.0,101.15,101.17,101.1,101.16,13900.0
2012-12-06 15:45:00,101.17,101.28,101.1,101.26,16400.0,101.17,101.28,101.1,101.26,16400.0
2012-12-06 15:50:00,101.29,101.57,101.24,101.52,40000.0,101.29,101.57,101.24,101.52,40000.0
2012-12-06 15:55:00,101.52,101.53,101.34,101.53,36400.0,101.52,101.53,101.34,101.53,36400.0
2012-12-07 09:30:00,101.45,101.59,101.02,101.3,10600.0,101.45,101.59,101.02,101.3,10600.0
2012-12-07 09:35:00,101.24,101.44,101.24,101.35,2600.0,101.24,101.44,101.24,101.35,2600.0
2012-12-07 09:40:00,101.13,101.2,101.0,101.06,5100.0,101.13,101.2,101.0,101.06,5100.0
2012-12-07 09:45:00,101.09,101.19,101.02,101.1,30100.0,101.09,101.19,101.02,101.1,30100.0
2012-12-07 09:50:00,101.11,101.25,101.01,101.01,8500.0,101.11,101.25,101.01,101.01,8500.0
2012-12-07 09:55:00,101.01,101.1,101.0,101.0,5500.0,101.01,101.1,101.0,101.0,5500.0
2012-12-07 10:00:00,101.03,101.2,101.0,101.12,4400.0,101.03,101.2,101.0,101.12,4400.0
2012-12-07 10:05:00,101.2,101.31,101.13,101.17,24000.0,101.2,101.31,101.13,101.17,24000.0
2012-12-07 10:10:00,101.24,101.26,101.05,101.09,3800.0,101.24,101.26,101.05,101.09,3800.0
2012-12-07 10:15:00,101.15,101.27,101.03,101.06,26500.0,101.15,101.27,101.03,101.06,26500.0
2012-12-07 10:20:00,101.09,101.41,101.08,101.41,29200.0,101.09,101.41,101.08,101.41,29200.0
2012-12-07 10:25:00,101.41,101.41,101.24,101.35,2700.0,101.41,101.41,101.24,101.35,2700.0
2012-12-07 10:30:00,101.35,101.36,101.13,101.18,2500.0,101.35,101.36,101.13,101.18,2500.0
2012-12-07 10:35:00,101.16,101.25,101.12,101.25,5100.0,101.16,101.25,101.12,101.25,5100.0
2012-12-07 10:40:00,101.33,101.34,101.18,101.25,6400.0,101.33,101.34,101.18,101.25,6400.0
2012-12-07 10:45:00,101.25,101.36,101.18,101.25,7400.0,101.25,101.36,101.18,101.25,7400.0
2012-12-07 10:50:00,101.23,101.3,101.2,101.24,2500.0,101.23,101.3,101.2,101.24,2500.0
2012-12-07 10:55:00,101.23,101.3,101.21,101.25,1800.0,101.23,101.3,101.21,101.25,1800.0
2012-12-07 11:00:00,101.25,101.29,100.92,101.19,27200.0,101.25,101.29,100.92,101.19,27200.0
2012-12-07 11:05:00,101.11,101.14,101.0,101.03,4900.0,101.11,101.14,101.0,101.03,4900.0
2012-12-07 11:10:00,101.1,101.12,101.0,101.1,6700.0,101.1,101.12,101.0,101.1,6700.0
2012-12-07 11:15:00,101.13,101.14,101.04,101.04,1900.0,101.13,101.14,101.04,101.04,1900.0
2012-12-07 11:20:00,101.08,101.13,101.08,101.1,600.0,101.08,101.13,101.08,101.1,600.0
2012-12-07 11:25:00,101.07,101.12,101.07,101.12,3800.0,101.07,101.12,101.07,101.12,3800.0
2012-12-07 11:30:00,101.16,101.17,101.04,101.14,2800.0,101.16,101.17,101.04,101.14,2800.0
2012-12-07 11:35:00,101.09,101.12,101.04,101.12,4200.0,101.09,101.12,101.04,101.12,4200.0
2012-12-07 11:40:00,101.05,101.18,101.04,101.1,12300.0,101.05,101.18,101.04,101.1,12300.0
2012-12-07 11:45:00,101.12,101.18,101.05,101.13,2500.0,101.12,101.18,101.05,101.13,2500.0
2012-12-07 11:50:00,101.07,101.16,101.0,101.0,19700.0,101.07,101.16,101.0,101.0,19700.0
2012-12-07 11:55:00,101.0,101.01,100.81,100.99,11000.0,101.0,101.01,100.81,100.99,11000.0
2012-12-07 12:00:00,100.94,100.98,100.9,100.98,5400.0,100.94,100.98,100.9,100.98,5400.0
2012-12-07 12:05:00,101.01,101.01,100.95,101.0,1600.0,101.01,101.01,100.95,101.0,1600.0
2012-12-07 12:10:00,100.95,100.99,100.95,100.98,2300.0,100.95,100.99,100.95,100.98,2300.0
2012-12-07 12:15:00,100.99,101.03,100.99,101.03,300.0,100.99,101.03,100.99,101.03,300.0
2012-12-07 12:20:00,100.95,100.95,100.9,100.95,4400.0,100.95,100.95,100.9,100.95,4400.0
2012-12-07 12:25:00,101.0,101.0,100.93,100.93,500.0,101.0,101.0,100.93,100.93,500.0
2012-12-07 12:30:00,100.95,100.97,100.94,100.94,700.0,100.95,100.97,100.94,100.94,700.0
2012-12-07 12:35:00,100.97,100.97,100.9,100.94,2700.0,100.97,100.97,100.9,100.94,2700.0
2012-12-07 12:40:00,100.97,101.03,100.94,100.94,500.0,100.97,101.03,100.94,100.94,500.0
2012-12-07 12:45:00,100.99,101.0,100.93,100.93,800.0,100.99,101.0,100.93,100.93,800.0
2012-12-07 12:50:00,100.93,100.94,100.9,100.9,1900.0,100.93,100.94,100.9,100.9,1900.0
2012-12-07 12:55:00,100.94,101.03,100.94,101.0,3400.0,100.94,101.03,100.94,101.0,3400.0
2012-12-07 13:00:00,101.0,101.01,100.9,100.9,27400.0,101.0,101.01,100.9,100.9,27400.0
2012-12-07 13:05:00,100.9,100.93,100.9,100.9,3700.0,100.9,100.93,100.9,100.9,3700.0
2012-12-07 13:10:00,100.9,100.95,100.89,100.9,4200.0,100.9,100.95,100.89,100.9,4200.0
2012-12-07 13:15:00,100.9,100.91,100.7,100.73,11800.0,100.9,100.91,100.7,100.73,11800.0
2012-12-07 13:20:00,100.73,100.73,100.59,100.66,7200.0,100.73,100.73,100.59,100.66,7200.0
2012-12-07 13:25:00,100.66,100.73,100.62,100.7,10600.0,100.66,100.73,100.62,100.7,10600.0
2012-12-07 13:30:00,100.72,100.86,100.7,100.81,10700.0,100.72,100.86,100.7,100.81,10700.0
2012-12-07 13:35:00,100.82,100.9,100.82,100.85,1200.0,100.82,100.9,100.82,100.85,1200.0
2012-12-07 13:40:00,100.86,100.87,100.81,100.81,500.0,100.86,100.87,100.81,100.81,500.0
2012-12-07 13:45:00,100.83,100.83,100.62,100.62,13000.0,100.83,100.83,100.62,100.62,13000.0
2012-12-07 13:50:00,100.65,100.72,100.65,100.71,2500.0,100.65,100.72,100.65,100.71,2500.0
2012-12-07 13:55:00,100.61,100.61,100.56,100.58,1900.0,100.61,100.61,100.56,100.58,1900.0
2012-12-07 14:00:00,100.55,100.57,100.53,100.53,400.0,100.55,100.57,100.53,100.53,400.0
2012-12-07 14:05:00,100.5,100.51,100.42,100.45,3800.0,100.5,100.51,100.42,100.45,3800.0
2012-12-07 14:10:00,100.42,100.49,100.41,100.45,1900.0,100.42,100.49,100.41,100.45,1900.0
2012-12-07 14:15:00,100.48,100.61,100.48,100.6,12800.0,100.48,100.61,100.48,100.6,12800.0
2012-12-07 14:20:00,100.54,100.62,100.5,100.6,22500.0,100.54,100.62,100.5,100.6,22500.0
2012-12-07 14:25:00,100.56,100.56,100.39,100.41,7300.0,100.56,100.56,100.39,100.41,7300.0
2012-12-07 14:30:00,100.4,100.42,100.3,100.37,6700.0,100.4,100.42,100.3,100.37,6700.0
2012-12-07 14:35:00,100.33,100.39,100.33,100.38,3700.0,100.33,100.39,100.33,100.38,3700.0
2012-12-07 14:40:00,100.38,100.4,100.29,100.33,3700.0,100.38,100.4,100.29,100.33,3700.0
2012-12-07 14:45:00,100.33,100.38,100.29,100.32,6700.0,100.33,100.38,100.29,100.32,6700.0
2012-12-07 14:50:00,100.32,100.49,100.31,100.43,10400.0,100.32,100.49,100.31,100.43,10400.0
2012-12-07 14:55:00,100.43,100.48,100.32,100.43,6600.0,100.43,100.48,100.32,100.43,6600.0
2012-12-07 15:00:00,100.42,100.51,100.3,100.51,6900.0,100.42,100.51,100.3,100.51,6900.0
2012-12-07 15:05:00,100.48,100.52,100.39,100.39,4200.0,100.48,100.52,100.39,100.39,4200.0
2012-12-07 15:10:00,100.42,100.42,100.29,100.33,12900.0,100.42,100.42,100.29,100.33,12900.0
2012-12-07 15:15:00,100.33,100.33,100.22,100.23,4400.0,100.33,100.33,100.22,100.23,4400.0
2012-12-07 15:20:00,100.24,100.24,100.02,100.09,22300.0,100.24,100.24,100.02,100.09,22300.0
2012-12-07 15:25:00,100.08,100.31,100.08,100.31,8800.0,100.08,100.31,100.08,100.31,8800.0
2012-12-07 15:30:00,100.31,100.42,100.25,100.42,7500.0,100.31,100.42,100.25,100.42,7500.0
2012-12-07 15:35:00,100.43,100.56,100.43,100.54,9200.0,100.43,100.56,100.43,100.54,9200.0
2012-12-07 15:40:00,100.52,100.58,100.49,100.53,13100.0,100.52,100.58,100.49,100.53,13100.0
2012-12-07 15:45:00,100.52,100.53,100.24,100.33,19600.0,100.52,100.53,100.24,100.33,19600.0
2012-12-07 15:50:00,100.31,100.43,100.22,100.24,27700.0,100.31,100.43,100.22,100.24,27700.0
2012-12-07 15:55:00,100.25,100.46,100.22,100.44,40700.0,100.25,100.46,100.22,100.44,40700.0
2012-12-10 09:30:00,100.57,100.59,100.22,100.59,7800.0,100.57,100.59,100.22,100.59,7800.0
2012-12-10 09:35:00,100.48,100.48,100.18,100.21,24400.0,100.48,100.48,100.18,100.21,24400.0
2012-12-10 09:40:00,100.2,100.25,100.08,100.11,12600.0,100.2,100.25,100.08,100.11,12600.0
2012-12-10 09:45:00,100.1,100.25,100.02,100.25,15500.0,100.1,100.25,100.02,100.25,15500.0
2012-12-10 09:50:00,100.22,100.25,99.94,100.09,22300.0,100.22,100.25,99.94,100.09,22300.0
2012-12-10 09:55:00,100.05,100.05,99.91,99.96,6100.0,100.05,100.05,99.91,99.96,6100.0
2012-12-10 10:00:00,100.01,100.03,99.84,99.9,7300.0,100.01,100.03,99.84,99.9,7300.0
2012-12-10 10:05:00,99.92,99.94,99.77,99.88,5600.0,99.92,99.94,99.77,99.88,5600.0
2012-12-10 10:10:00,99.9,100.02,99.89,100.02,11900.0,99.9,100.02,99.89,100.02,11900.0
2012-12-10 10:15:00,100.0,100.0,99.5,99.51,25000.0,100.0,100.0,99.5,99.51,25000.0
2012-12-10 10:20:00,99.5,99.88,99.49,99.82,15400.0,99.5,99.88,99.49,99.82,15400.0
2012-12-10 10:25:00,99.8,99.87,99.67,99.82,18700.0,99.8,99.87,99.67,99.82,18700.0
2012-12-10 10:30:00,99.83,99.84,99.6,99.71,9800.0,99.83,99.84,99.6,99.71,9800.0
2012-12-10 10:35:00,99.68,99.84,99.64,99.77,10000.0,99.68,99.84,99.64,99.77,10000.0
2012-12-10 10:40:00,99.77,99.83,99.71,99.71,6900.0,99.77,99.83,99.71,99.71,6900.0
2012-12-10 10:45:00,99.78,99.84,99.75,99.78,2900.0,99.78,99.84,99.75,99.78,2900.0
2012-12-10 10:50:00,99.83,99.85,99.75,99.8,4100.0,99.83,99.85,99.75,99.8,4100.0
2012-12-10 10:55:00,99.79,99.81,99.73,99.74,2200.0,99.79,99.81,99.73,99.74,2200.0
2012-12-10 11:00:00,99.77,99.8,99.66,99.66,3900.0,99.77,99.8,99.66,99.66,3900.0
2012-12-10 11:05:00,99.65,99.69,99.6,99.68,7000.0,99.65,99.69,99.6,99.68,7000.0
2012-12-10 11:10:00,99.67,99.71,99.67,99.71,1600.0,99.67,99.71,99.67,99.71,1600.0
2012-12-10 11:15:00,99.74,99.8,99.74,99.8,1400.0,99.74,99.8,99.74,99.8,1400.0
2012-12-10 11:20:00,99.77,99.79,99.74,99.75,2000.0,99.77,99.79,99.74,99.75,2000.0
2012-12-10 11:25:00,99.76,99.8,99.72,99.79,7300.0,99.76,99.8,99.72,99.79,7300.0
2012-12-10 11:30:00,99.75,99.81,99.74,99.75,3300.0,99.75,99.81,99.74,99.75,3300.0
2012-12-10 11:35:00,99.74,99.83,99.74,99.81,3600.0,99.74,99.83,99.74,99.81,3600.0
2012-12-10 11:40:00,99.81,99.99,99.76,99.88,20500.0,99.81,99.99,99.76,99.88,20500.0
2012-12-10 11:45:00,99.88,99.99,99.84,99.99,4800.0,99.88,99.99,99.84,99.99,4800.0
2012-12-10 11:50:00,99.95,99.98,99.77,99.77,4100.0,99.95,99.98,99.77,99.77,4100.0
2012-12-10 11:55:00,99.75,99.8,99.66,99.8,4900.0,99.75,99.8,99.66,99.8,4900.0
2012-12-10 12:00:00,99.79,99.82,99.74,99.76,4700.0,99.79,99.82,99.74,99.76,4700.0
2012-12-10 12:05:00,99.74,99.9,99.73,99.9,5200.0,99.74,99.9,99.73,99.9,5200.0
2012-12-10 12:10:00,99.87,99.9,99.8,99.85,1700.0,99.87,99.9,99.8,99.85,1700.0
2012-12-10 12:15:00,99.87,99.98,99.87,99.96,1300.0,99.87,99.98,99.87,99.96,1300.0
2012-12-10 12:20:00,99.95,99.98,99.89,99.89,1200.0,99.95,99.98,99.89,99.89,1200.0
2012-12-10 12:25:00,99.85,99.89,99.79,99.89,1100.0,99.85,99.89,99.79,99.89,1100.0
2012-12-10 12:30:00,99.88,99.89,99.85,99.85,1000.0,99.88,99.89,99.85,99.85,1000.0
2012-12-10 12:35:00,99.93,99.95,99.85,99.85,1400.0,99.93,99.95,99.85,99.85,1400.0
2012-12-10 12:40:00,99.86,99.89,99.86,99.87,3700.0,99.86,99.89,99.86,99.87,3700.0
2012-12-10 12:45:00,99.88,99.89,99.85,99.86,1200.0,99.88,99.89,99.85,99.86,1200.0
2012-12-10 12:50:00,99.83,99.92,99.83,99.92,2100.0,99.83,99.92,99.83,99.92,2100.0
2012-12-10 12:55:00,99.92,99.92,99.87,99.88,1000.0,99.92,99.92,99.87,99.88,1000.0
2012-12-10 13:00:00,99.9,99.96,99.84,99.96,4300.0,99.9,99.96,99.84,99.96,4300.0
2012-12-10 13:05:00,99.91,99.95,99.84,99.84,2500.0,99.91,99.95,99.84,99.84,2500.0
2012-12-10 13:10:00,99.86,99.88,99.79,99.88,2200.0,99.86,99.88,99.79,99.88,2200.0
2012-12-10 13:15:00,99.89,99.89,99.79,99.82,1800.0,99.89,99.89,99.79,99.82,1800.0
2012-12-10 13:20:00,99.81,99.87,99.8,99.87,3000.0,99.81,99.87,99.8,99.87,3000.0
2012-12-10 13:25:00,99.87,99.89,99.83,99.89,5200.0,99.87,99.89,99.83,99.89,5200.0
2012-12-10 13:30:00,99.84,99.87,99.81,99.86,3400.0,99.84,99.87,99.81,99.86,3400.0
2012-12-10 13:35:00,99.86,99.87,99.67,99.67,2400.0,99.86,99.87,99.67,99.67,2400.0
2012-12-10 13:40:00,99.68,99.77,99.67,99.7,2300.0,99.68,99.77,99.67,99.7,2300.0
2012-12-10 13:45:00,99.67,99.85,99.67,99.82,5800.0,99.67,99.85,99.67,99.82,5800.0
2012-12-10 13:50:00,99.83,99.89,99.82,99.85,4300.0,99.83,99.89,99.82,99.85,4300.0
2012-12-10 13:55:00,99.84,99.87,99.8,99.86,2500.0,99.84,99.87,99.8,99.86,2500.0
2012-12-10 14:00:00,99.86,99.94,99.85,99.89,2500.0,99.86,99.94,99.85,99.89,2500.0
2012-12-10 14:05:00,99.86,99.93,99.81,99.83,3300.0,99.86,99.93,99.81,99.83,3300.0
2012-12-10 14:10:00,99.83,99.86,99.77,99.77,1900.0,99.83,99.86,99.77,99.77,1900.0
2012-12-10 14:15:00,99.78,99.83,99.77,99.8,1500.0,99.78,99.83,99.77,99.8,1500.0
2012-12-10 14:20:00,99.78,99.8,99.69,99.69,1800.0,99.78,99.8,99.69,99.69,1800.0
2012-12-10 14:25:00,99.67,99.74,99.67,99.73,3300.0,99.67,99.74,99.67,99.73,3300.0
2012-12-10 14:30:00,99.72,99.74,99.63,99.67,5800.0,99.72,99.74,99.63,99.67,5800.0
2012-12-10 14:35:00,99.66,99.73,99.56,99.56,4400.0,99.66,99.73,99.56,99.56,4400.0
2012-12-10 14:40:00,99.56,99.75,99.53,99.74,5100.0,99.56,99.75,99.53,99.74,5100.0
2012-12-10 14:45:00,99.73,99.81,99.7,99.78,9900.0,99.73,99.81,99.7,99.78,9900.0
2012-12-10 14:50:00,99.78,99.84,99.68,99.79,2800.0,99.78,99.84,99.68,99.79,2800.0
2012-12-10 14:55:00,99.8,99.81,99.65,99.7,3400.0,99.8,99.81,99.65,99.7,3400.0
2012-12-10 15:00:00,99.71,99.71,99.5,99.58,6400.0,99.71,99.71,99.5,99.58,6400.0
2012-12-10 15:05:00,99.6,99.64,99.54,99.62,5300.0,99.6,99.64,99.54,99.62,5300.0
2012-12-10 15:10:00,99.62,99.65,99.48,99.5,8000.0,99.62,99.65,99.48,99.5,8000.0
2012-12-10 15:15:00,99.5,99.65,99.49,99.63,6600.0,99.5,99.65,99.49,99.63,6600.0
2012-12-10 15:20:00,99.62,99.62,99.49,99.49,4900.0,99.62,99.62,99.49,99.49,4900.0
2012-12-10 15:25:00,99.49,99.57,99.48,99.56,7300.0,99.49,99.57,99.48,99.56,7300.0
2012-12-10 15:30:00,99.57,99.64,99.52,99.64,4800.0,99.57,99.64,99.52,99.64,4800.0
2012-12-10 15:35:00,99.66,99.7,99.62,99.66,5300.0,99.66,99.7,99.62,99.66,5300.0
2012-12-10 15:40:00,99.68,99.76,99.64,99.66,9600.0,99.68,99.76,99.64,99.66,9600.0
2012-12-10 15:45:00,99.7,99.72,99.55,99.58,7100.0,99.7,99.72,99.55,99.58,7100.0
2012-12-10 15:50:00,99.57,99.66,99.49,99.49,14500.0,99.57,99.66,99.49,99.49,14500.0
2012-12-10 15:55:00,99.5,99.55,99.43,99.55,20200.0,99.5,99.55,99.43,99.55,20200.0
2012-12-11 09:30:00,99.6,99.97,99.28,99.63,11100.0,99.6,99.97,99.28,99.63,11100.0
2012-12-11 09:35:00,99.84,100.02,99.54,99.63,21800.0,99.84,100.02,99.54,99.63,21800.0
2012-12-11 09:40:00,99.6,99.71,99.52,99.52,10500.0,99.6,99.71,99.52,99.52,10500.0
2012-12-11 09:45:00,99.63,99.64,99.35,99.41,3100.0,99.63,99.64,99.35,99.41,3100.0
2012-12-11 09:50:00,99.48,99.67,99.42,99.63,24400.0,99.48,99.67,99.42,99.63,24400.0
2012-12-11 09:55:00,99.62,99.62,99.5,99.54,4300.0,99.62,99.62,99.5,99.54,4300.0
2012-12-11 10:00:00,99.6,99.66,99.31,99.34,4500.0,99.6,99.66,99.31,99.34,4500.0
2012-12-11 10:05:00,99.34,99.38,99.2,99.25,12300.0,99.34,99.38,99.2,99.25,12300.0
2012-12-11 10:10:00,99.23,99.3,98.96,98.96,16200.0,99.23,99.3,98.96,98.96,16200.0
2012-12-11 10:15:00,98.96,99.0,98.61,98.71,21800.0,98.96,99.0,98.61,98.71,21800.0
2012-12-11 10:20:00,98.71,98.71,98.57,98.71,7000.0,98.71,98.71,98.57,98.71,7000.0
2012-12-11 10:25:00,98.66,98.72,98.66,98.68,6700.0,98.66,98.72,98.66,98.68,6700.0
2012-12-11 10:30:00,98.71,98.75,98.65,98.66,9100.0,98.71,98.75,98.65,98.66,9100.0
2012-12-11 10:35:00,98.63,98.67,98.53,98.53,7600.0,98.63,98.67,98.53,98.53,7600.0
2012-12-11 10:40:00,98.54,98.66,98.34,98.34,20200.0,98.54,98.66,98.34,98.34,20200.0
2012-12-11 10:45:00,98.32,98.47,98.29,98.36,12800.0,98.32,98.47,98.29,98.36,12800.0
2012-12-11 10:50:00,98.32,98.44,98.21,98.21,11900.0,98.32,98.44,98.21,98.21,11900.0
2012-12-11 10:55:00,98.22,98.4,98.2,98.38,12100.0,98.22,98.4,98.2,98.38,12100.0
2012-12-11 11:00:00,98.37,98.4,98.18,98.18,8500.0,98.37,98.4,98.18,98.18,8500.0
2012-12-11 11:05:00,98.15,98.16,97.92,97.94,19500.0,98.15,98.16,97.92,97.94,19500.0
2012-12-11 11:10:00,97.94,98.16,97.93,98.06,9500.0,97.94,98.16,97.93,98.06,9500.0
2012-12-11 11:15:00,98.05,98.19,98.02,98.19,10700.0,98.05,98.19,98.02,98.19,10700.0
2012-12-11 11:20:00,98.18,98.26,98.11,98.14,6100.0,98.18,98.26,98.11,98.14,6100.0
2012-12-11 11:25:00,98.13,98.17,97.95,97.95,11300.0,98.13,98.17,97.95,97.95,11300.0
2012-12-11 11:30:00,97.91,97.95,97.79,97.95,8200.0,97.91,97.95,97.79,97.95,8200.0
2012-12-11 11:35:00,97.98,98.14,97.98,98.11,7000.0,97.98,98.14,97.98,98.11,7000.0
2012-12-11 11:40:00,98.07,98.24,98.06,98.2,4100.0,98.07,98.24,98.06,98.2,4100.0
2012-12-11 11:45:00,98.2,98.2,98.1,98.15,6600.0,98.2,98.2,98.1,98.15,6600.0
2012-12-11 11:50:00,98.14,98.17,98.0,98.0,3400.0,98.14,98.17,98.0,98.0,3400.0
2012-12-11 11:55:00,98.03,98.06,97.89,97.95,6600.0,98.03,98.06,97.89,97.95,6600.0
2012-12-11 12:00:00,97.95,97.98,97.85,97.87,5100.0,97.95,97.98,97.85,97.87,5100.0
2012-12-11 12:05:00,97.91,98.03,97.86,98.0,11100.0,97.91,98.03,97.86,98.0,11100.0
2012-12-11 12:10:00,98.03,98.03,97.94,97.98,6100.0,98.03,98.03,97.94,97.98,6100.0
2012-12-11 12:15:00,97.98,97.99,97.93,97.95,4200.0,97.98,97.99,97.93,97.95,4200.0
2012-12-11 12:20:00,97.96,97.99,97.86,97.86,9400.0,97.96,97.99,97.86,97.86,9400.0
2012-12-11 12:25:00,97.87,97.88,97.5,97.53,9200.0,97.87,97.88,97.5,97.53,9200.0
2012-12-11 12:30:00,97.52,97.68,97.52,97.63,8600.0,97.52,97.68,97.52,97.63,8600.0
2012-12-11 12:35:00,97.67,97.7,97.61,97.61,4200.0,97.67,97.7,97.61,97.61,4200.0
2012-12-11 12:40:00,97.61,97.63,97.21,97.31,21900.0,97.61,97.63,97.21,97.31,21900.0
2012-12-11 12:45:00,97.33,97.51,97.3,97.31,8000.0,97.33,97.51,97.3,97.31,8000.0
2012-12-11 12:50:00,97.3,97.39,97.25,97.34,7800.0,97.3,97.39,97.25,97.34,7800.0
2012-12-11 12:55:00,97.36,97.36,97.21,97.28,7300.0,97.36,97.36,97.21,97.28,7300.0
2012-12-11 13:00:00,97.28,97.5,97.23,97.37,10000.0,97.28,97.5,97.23,97.37,10000.0
2012-12-11 13:05:00,97.36,97.38,97.06,97.06,9500.0,97.36,97.38,97.06,97.06,9500.0
2012-12-11 13:10:00,97.06,97.1,96.93,96.93,8200.0,97.06,97.1,96.93,96.93,8200.0
2012-12-11 13:15:00,96.99,97.13,96.88,97.05,10700.0,96.99,97.13,96.88,97.05,10700.0
2012-12-11 13:20:00,97.06,97.11,96.99,97.11,7700.0,97.06,97.11,96.99,97.11,7700.0
2012-12-11 13:25:00,97.13,97.13,96.85,97.03,7100.0,97.13,97.13,96.85,97.03,7100.0
2012-12-11 13:30:00,97.03,97.1,96.97,97.07,10000.0,97.03,97.1,96.97,97.07,10000.0
2012-12-11 13:35:00,97.08,97.36,97.08,97.29,6900.0,97.08,97.36,97.08,97.29,6900.0
2012-12-11 13:40:00,97.29,97.68,97.26,97.68,18000.0,97.29,97.68,97.26,97.68,18000.0
2012-12-11 13:45:00,97.65,97.82,97.61,97.82,19000.0,97.65,97.82,97.61,97.82,19000.0
2012-12-11 13:50:00,97.8,97.94,97.74,97.75,13500.0,97.8,97.94,97.74,97.75,13500.0
2012-12-11 13:55:00,97.78,97.81,97.65,97.65,2800.0,97.78,97.81,97.65,97.65,2800.0
2012-12-11 14:00:00,97.59,97.64,97.51,97.53,5100.0,97.59,97.64,97.51,97.53,5100.0
2012-12-11 14:05:00,97.54,97.54,97.25,97.25,4700.0,97.54,97.54,97.25,97.25,4700.0
2012-12-11 14:10:00,97.27,97.3,97.16,97.21,6100.0,97.27,97.3,97.16,97.21,6100.0
2012-12-11 14:15:00,97.19,97.19,97.05,97.06,6700.0,97.19,97.19,97.05,97.06,6700.0
2012-12-11 14:20:00,97.07,97.14,97.03,97.14,7200.0,97.07,97.14,97.03,97.14,7200.0
2012-12-11 14:25:00,97.17,97.3,97.06,97.11,8700.0,97.17,97.3,97.06,97.11,8700.0
2012-12-11 14:30:00,97.2,97.23,97.07,97.23,12200.0,97.2,97.23,97.07,97.23,12200.0
2012-12-11 14:35:00,97.24,97.27,97.11,97.27,10700.0,97.24,97.27,97.11,97.27,10700.0
2012-12-11 14:40:00,97.28,97.72,97.28,97.32,20600.0,97.28,97.72,97.28,97.32,20600.0
2012-12-11 14:45:00,97.32,97.41,97.1,97.15,15100.0,97.32,97.41,97.1,97.15,15100.0
2012-12-11 14:50:00,97.16,97.31,97.1,97.23,6800.0,97.16,97.31,97.1,97.23,6800.0
2012-12-11 14:55:00,97.19,97.19,97.06,97.15,5600.0,97.19,97.19,97.06,97.15,5600.0
2012-12-11 15:00:00,97.11,97.16,97.06,97.06,14500.0,97.11,97.16,97.06,97.06,14500.0
2012-12-11 15:05:00,97.06,97.07,96.87,96.94,21300.0,97.06,97.07,96.87,96.94,21300.0
2012-12-11 15:10:00,96.94,97.0,96.83,96.97,14900.0,96.94,97.0,96.83,96.97,14900.0
2012-12-11 15:15:00,96.97,96.98,96.72,96.8,19100.0,96.97,96.98,96.72,96.8,19100.0
2012-12-11 15:20:00,96.84,96.95,96.72,96.75,20900.0,96.84,96.95,96.72,96.75,20900.0
2012-12-11 15:25:00,96.71,96.82,96.7,96.76,10700.0,96.71,96.82,96.7,96.76,10700.0
2012-12-11 15:30:00,96.77,96.83,96.74,96.81,14000.0,96.77,96.83,96.74,96.81,14000.0
2012-12-11 15:35:00,96.84,96.88,96.79,96.81,15800.0,96.84,96.88,96.79,96.81,15800.0
2012-12-11 15:40:00,96.83,97.11,96.78,97.11,19600.0,96.83,97.11,96.78,97.11,19600.0
2012-12-11 15:45:00,97.08,97.26,97.06,97.16,27700.0,97.08,97.26,97.06,97.16,27700.0
2012-12-11 15:50:00,97.16,97.24,97.0,97.22,43600.0,97.16,97.24,97.0,97.22,43600.0
2012-12-11 15:55:00,97.21,97.21,96.98,97.05,48700.0,97.21,97.21,96.98,97.05,48700.0
2012-12-12 09:30:00,97.76,97.85,97.25,97.64,11300.0,97.76,97.85,97.25,97.64,11300.0
2012-12-12 09:35:00,97.52,97.59,96.53,96.81,14900.0,97.52,97.59,96.53,96.81,14900.0
2012-12-12 09:40:00,96.86,96.88,96.55,96.64,6300.0,96.86,96.88,96.55,96.64,6300.0
2012-12-12 09:45:00,96.64,96.71,96.29,96.45,11700.0,96.64,96.71,96.29,96.45,11700.0
2012-12-12 09:50:00,96.34,96.42,96.06,96.28,7600.0,96.34,96.42,96.06,96.28,7600.0
2012-12-12 09:55:00,96.3,96.41,96.27,96.32,4700.0,96.3,96.41,96.27,96.32,4700.0
2012-12-12 10:00:00,96.3,96.36,95.93,96.12,11700.0,96.3,96.36,95.93,96.12,11700.0
2012-12-12 10:05:00,96.23,96.26,95.94,96.1,6300.0,96.23,96.26,95.94,96.1,6300.0
2012-12-12 10:10:00,96.13,96.41,96.01,96.03,5900.0,96.13,96.41,96.01,96.03,5900.0
2012-12-12 10:15:00,96.0,96.09,95.85,95.86,6100.0,96.0,96.09,95.85,95.86,6100.0
2012-12-12 10:20:00,95.92,96.05,95.85,95.85,6400.0,95.92,96.05,95.85,95.85,6400.0
2012-12-12 10:25:00,95.9,96.16,95.87,95.96,16100.0,95.9,96.16,95.87,95.96,16100.0
2012-12-12 10:30:00,95.95,96.03,95.74,95.8,22500.0,95.95,96.03,95.74,95.8,22500.0
2012-12-12 10:35:00,95.81,96.08,95.81,96.01,6200.0,95.81,96.08,95.81,96.01,6200.0
2012-12-12 10:40:00,96.0,96.02,95.6,95.64,10200.0,96.0,96.02,95.6,95.64,10200.0
2012-12-12 10:45:00,95.64,95.83,95.64,95.68,6600.0,95.64,95.83,95.64,95.68,6600.0
2012-12-12 10:50:00,95.68,95.84,95.5,95.79,10500.0,95.68,95.84,95.5,95.79,10500.0
2012-12-12 10:55:00,95.85,95.87,95.62,95.83,7000.0,95.85,95.87,95.62,95.83,7000.0
2012-12-12 11:00:00,95.84,95.86,95.71,95.71,3700.0,95.84,95.86,95.71,95.71,3700.0
2012-12-12 11:05:00,95.73,95.73,95.46,95.54,8800.0,95.73,95.73,95.46,95.54,8800.0
2012-12-12 11:10:00,95.61,95.71,95.56,95.65,5100.0,95.61,95.71,95.56,95.65,5100.0
2012-12-12 11:15:00,95.66,95.66,95.52,95.53,2600.0,95.66,95.66,95.52,95.53,2600.0
2012-12-12 11:20:00,95.56,95.62,95.48,95.54,6000.0,95.56,95.62,95.48,95.54,6000.0
2012-12-12 11:25:00,95.49,95.56,95.26,95.26,8100.0,95.49,95.56,95.26,95.26,8100.0
2012-12-12 11:30:00,95.31,95.42,95.25,95.36,7600.0,95.31,95.42,95.25,95.36,7600.0
2012-12-12 11:35:00,95.35,95.44,95.29,95.36,19100.0,95.35,95.44,95.29,95.36,19100.0
2012-12-12 11:40:00,95.39,95.43,95.26,95.28,2400.0,95.39,95.43,95.26,95.28,2400.0
2012-12-12 11:45:00,95.3,95.58,95.24,95.48,20800.0,95.3,95.58,95.24,95.48,20800.0
2012-12-12 11:50:00,95.5,95.74,95.47,95.58,6600.0,95.5,95.74,95.47,95.58,6600.0
2012-12-12 11:55:00,95.59,95.61,95.46,95.46,10500.0,95.59,95.61,95.46,95.46,10500.0
2012-12-12 12:00:00,95.51,95.56,95.46,95.5,5400.0,95.51,95.56,95.46,95.5,5400.0
2012-12-12 12:05:00,95.52,95.55,95.43,95.46,10900.0,95.52,95.55,95.43,95.46,10900.0
2012-12-12 12:10:00,95.49,95.56,95.44,95.55,3500.0,95.49,95.56,95.44,95.55,3500.0
2012-12-12 12:15:00,95.58,95.65,95.57,95.63,1000.0,95.58,95.65,95.57,95.63,1000.0
2012-12-12 12:20:00,95.65,95.78,95.61,95.69,8700.0,95.65,95.78,95.61,95.69,8700.0
2012-12-12 12:25:00,95.7,95.7,95.41,95.46,2400.0,95.7,95.7,95.41,95.46,2400.0
2012-12-12 12:30:00,95.52,95.67,95.17,95.21,9300.0,95.52,95.67,95.17,95.21,9300.0
2012-12-12 12:35:00,95.25,95.44,95.15,95.42,9500.0,95.25,95.44,95.15,95.42,9500.0
2012-12-12 12:40:00,95.42,95.49,95.25,95.37,8800.0,95.42,95.49,95.25,95.37,8800.0
2012-12-12 12:45:00,95.4,95.47,95.31,95.41,12700.0,95.4,95.47,95.31,95.41,12700.0
2012-12-12 12:50:00,95.45,95.46,95.31,95.36,17600.0,95.45,95.46,95.31,95.36,17600.0
2012-12-12 12:55:00,95.39,95.39,95.32,95.39,1800.0,95.39,95.39,95.32,95.39,1800.0
2012-12-12 13:00:00,95.36,95.61,95.35,95.5,4700.0,95.36,95.61,95.35,95.5,4700.0
2012-12-12 13:05:00,95.53,95.61,95.48,95.6,5100.0,95.53,95.61,95.48,95.6,5100.0
2012-12-12 13:10:00,95.61,95.61,95.45,95.5,4200.0,95.61,95.61,95.45,95.5,4200.0
2012-12-12 13:15:00,95.49,95.51,95.3,95.31,8300.0,95.49,95.51,95.3,95.31,8300.0
2012-12-12 13:20:00,95.31,95.39,95.31,95.39,2200.0,95.31,95.39,95.31,95.39,2200.0
2012-12-12 13:25:00,95.38,95.39,95.31,95.32,3200.0,95.38,95.39,95.31,95.32,3200.0
2012-12-12 13:30:00,95.32,95.34,95.19,95.22,14700.0,95.32,95.34,95.19,95.22,14700.0
2012-12-12 13:35:00,95.24,95.29,95.17,95.19,7200.0,95.24,95.29,95.17,95.19,7200.0
2012-12-12 13:40:00,95.2,95.31,95.12,95.2,16100.0,95.2,95.31,95.12,95.2,16100.0
2012-12-12 13:45:00,95.16,95.39,95.1,95.39,18900.0,95.16,95.39,95.1,95.39,18900.0
2012-12-12 13:50:00,95.39,95.45,95.28,95.4,28100.0,95.39,95.45,95.28,95.4,28100.0
2012-12-12 13:55:00,95.37,95.37,95.16,95.22,6500.0,95.37,95.37,95.16,95.22,6500.0
2012-12-12 14:00:00,95.27,95.29,95.17,95.26,10000.0,95.27,95.29,95.17,95.26,10000.0
2012-12-12 14:05:00,95.25,95.44,95.21,95.42,6700.0,95.25,95.44,95.21,95.42,6700.0
2012-12-12 14:10:00,95.38,95.52,95.38,95.5,25600.0,95.38,95.52,95.38,95.5,25600.0
2012-12-12 14:15:00,95.49,95.53,95.41,95.41,24000.0,95.49,95.53,95.41,95.41,24000.0
2012-12-12 14:20:00,95.46,95.7,95.44,95.7,14100.0,95.46,95.7,95.44,95.7,14100.0
2012-12-12 14:25:00,95.7,95.71,95.46,95.71,4800.0,95.7,95.71,95.46,95.71,4800.0
2012-12-12 14:30:00,95.7,95.7,95.51,95.7,2700.0,95.7,95.7,95.51,95.7,2700.0
2012-12-12 14:35:00,95.72,95.75,95.56,95.59,4700.0,95.72,95.75,95.56,95.59,4700.0
2012-12-12 14:40:00,95.59,95.72,95.59,95.64,3800.0,95.59,95.72,95.59,95.64,3800.0
2012-12-12 14:45:00,95.62,95.65,95.55,95.59,5100.0,95.62,95.65,95.55,95.59,5100.0
2012-12-12 14:50:00,95.64,95.67,95.52,95.67,7200.0,95.64,95.67,95.52,95.67,7200.0
2012-12-12 14:55:00,95.66,95.74,95.64,95.71,8700.0,95.66,95.74,95.64,95.71,8700.0
2012-12-12 15:00:00,95.71,95.73,95.55,95.59,34000.0,95.71,95.73,95.55,95.59,34000.0
2012-12-12 15:05:00,95.6,95.66,95.47,95.47,9900.0,95.6,95.66,95.47,95.47,9900.0
2012-12-12 15:10:00,95.46,95.46,95.09,95.09,9600.0,95.46,95.46,95.09,95.09,9600.0
2012-12-12 15:15:00,95.09,95.23,95.09,95.15,6600.0,95.09,95.23,95.09,95.15,6600.0
2012-12-12 15:20:00,95.13,95.32,95.13,95.28,7200.0,95.13,95.32,95.13,95.28,7200.0
2012-12-12 15:25:00,95.25,95.35,95.18,95.3,8800.0,95.25,95.35,95.18,95.3,8800.0
2012-12-12 15:30:00,95.3,95.4,95.23,95.29,11800.0,95.3,95.4,95.23,95.29,11800.0
2012-12-12 15:35:00,95.28,95.38,95.19,95.31,10600.0,95.28,95.38,95.19,95.31,10600.0
2012-12-12 15:40:00,95.34,95.4,95.25,95.36,11300.0,95.34,95.4,95.25,95.36,11300.0
2012-12-12 15:45:00,95.34,95.48,95.23,95.48,13700.0,95.34,95.48,95.23,95.48,13700.0
2012-12-12 15:50:00,95.5,95.58,95.39,95.53,27200.0,95.5,95.58,95.39,95.53,27200.0
2012-12-12 15:55:00,95.53,95.56,95.36,95.4,44300.0,95.53,95.56,95.36,95.4,44300.0
2012-12-13 09:30:00,95.4,96.17,95.4,96.13,9200.0,95.4,96.17,95.4,96.13,9200.0
2012-12-13 09:35:00,96.14,96.23,95.83,95.97,15000.0,96.14,96.23,95.83,95.97,15000.0
2012-12-13 09:40:00,96.03,96.12,95.68,95.8,26400.0,96.03,96.12,95.68,95.8,26400.0
2012-12-13 09:45:00,95.73,95.99,95.09,95.2,24900.0,95.73,95.99,95.09,95.2,24900.0
2012-12-13 09:50:00,95.31,95.48,95.1,95.18,17800.0,95.31,95.48,95.1,95.18,17800.0
2012-12-13 09:55:00,95.19,95.44,95.19,95.37,10700.0,95.19,95.44,95.19,95.37,10700.0
2012-12-13 10:00:00,95.33,95.49,95.25,95.32,15000.0,95.33,95.49,95.25,95.32,15000.0
2012-12-13 10:05:00,95.36,95.49,95.26,95.26,2700.0,95.36,95.49,95.26,95.26,2700.0
2012-12-13 10:10:00,95.38,95.43,95.15,95.16,6200.0,95.38,95.43,95.15,95.16,6200.0
2012-12-13 10:15:00,95.18,95.28,95.1,95.13,3400.0,95.18,95.28,95.1,95.13,3400.0
2012-12-13 10:20:00,95.31,95.42,95.27,95.3,8000.0,95.31,95.42,95.27,95.3,8000.0
2012-12-13 10:25:00,95.31,95.34,95.02,95.11,11300.0,95.31,95.34,95.02,95.11,11300.0
2012-12-13 10:30:00,95.17,95.18,94.85,94.95,17100.0,95.17,95.18,94.85,94.95,17100.0
2012-12-13 10:35:00,94.94,94.97,94.8,94.93,22600.0,94.94,94.97,94.8,94.93,22600.0
2012-12-13 10:40:00,94.93,94.99,94.86,94.94,7300.0,94.93,94.99,94.86,94.94,7300.0
2012-12-13 10:45:00,94.9,94.95,94.71,94.74,9400.0,94.9,94.95,94.71,94.74,9400.0
2012-12-13 10:50:00,94.76,94.88,94.68,94.79,6900.0,94.76,94.88,94.68,94.79,6900.0
2012-12-13 10:55:00,94.81,94.82,94.66,94.71,10600.0,94.81,94.82,94.66,94.71,10600.0
2012-12-13 11:00:00,94.7,94.79,94.69,94.69,10300.0,94.7,94.79,94.69,94.69,10300.0
2012-12-13 11:05:00,94.69,94.82,94.69,94.73,9700.0,94.69,94.82,94.69,94.73,9700.0
2012-12-13 11:10:00,94.73,94.8,94.69,94.72,12700.0,94.73,94.8,94.69,94.72,12700.0
2012-12-13 11:15:00,94.7,94.84,94.7,94.75,11800.0,94.7,94.84,94.7,94.75,11800.0
2012-12-13 11:20:00,94.74,94.84,94.72,94.79,7900.0,94.74,94.84,94.72,94.79,7900.0
2012-12-13 11:25:00,94.8,94.8,94.7,94.73,4500.0,94.8,94.8,94.7,94.73,4500.0
2012-12-13 11:30:00,94.75,94.8,94.72,94.8,5000.0,94.75,94.8,94.72,94.8,5000.0
2012-12-13 11:35:00,94.81,94.89,94.71,94.71,15600.0,94.81,94.89,94.71,94.71,15600.0
2012-12-13 11:40:00,94.73,94.76,94.64,94.64,14700.0,94.73,94.76,94.64,94.64,14700.0
2012-12-13 11:45:00,94.64,94.64,94.28,94.4,16300.0,94.64,94.64,94.28,94.4,16300.0
2012-12-13 11:50:00,94.4,94.8,94.4,94.76,59700.0,94.4,94.8,94.4,94.76,59700.0
2012-12-13 11:55:00,94.75,94.81,94.62,94.67,42700.0,94.75,94.81,94.62,94.67,42700.0
2012-12-13 12:00:00,94.62,94.72,94.57,94.65,19200.0,94.62,94.72,94.57,94.65,19200.0
2012-12-13 12:05:00,94.68,94.81,94.63,94.8,22900.0,94.68,94.81,94.63,94.8,22900.0
2012-12-13 12:10:00,94.82,94.85,94.66,94.67,28100.0,94.82,94.85,94.66,94.67,28100.0
2012-12-13 12:15:00,94.7,94.77,94.49,94.53,18500.0,94.7,94.77,94.49,94.53,18500.0
2012-12-13 12:20:00,94.53,94.64,94.51,94.53,14400.0,94.53,94.64,94.51,94.53,14400.0
2012-12-13 12:25:00,94.54,94.6,94.47,94.49,10400.0,94.54,94.6,94.47,94.49,10400.0
2012-12-13 12:30:00,94.55,94.61,94.45,94.51,7500.0,94.55,94.61,94.45,94.51,7500.0
2012-12-13 12:35:00,94.49,94.53,94.48,94.53,900.0,94.49,94.53,94.48,94.53,900.0
2012-12-13 12:40:00,94.47,94.53,94.45,94.53,2700.0,94.47,94.53,94.45,94.53,2700.0
2012-12-13 12:45:00,94.49,94.53,94.46,94.5,1400.0,94.49,94.53,94.46,94.5,1400.0
2012-12-13 12:50:00,94.53,94.64,94.47,94.62,1700.0,94.53,94.64,94.47,94.62,1700.0
2012-12-13 12:55:00,94.64,94.64,94.47,94.47,3700.0,94.64,94.64,94.47,94.47,3700.0
2012-12-13 13:00:00,94.48,94.72,94.47,94.67,3900.0,94.48,94.72,94.47,94.67,3900.0
2012-12-13 13:05:00,94.67,94.7,94.61,94.63,2100.0,94.67,94.7,94.61,94.63,2100.0
2012-12-13 13:10:00,94.62,94.77,94.59,94.77,3800.0,94.62,94.77,94.59,94.77,3800.0
2012-12-13 13:15:00,94.83,94.86,94.7,94.7,4400.0,94.83,94.86,94.7,94.7,4400.0
2012-12-13 13:20:00,94.78,94.82,94.6,94.6,12600.0,94.78,94.82,94.6,94.6,12600.0
2012-12-13 13:25:00,94.6,94.6,94.43,94.49,8000.0,94.6,94.6,94.43,94.49,8000.0
2012-12-13 13:30:00,94.5,94.55,94.48,94.55,8200.0,94.5,94.55,94.48,94.55,8200.0
2012-12-13 13:35:00,94.54,94.65,94.41,94.42,4900.0,94.54,94.65,94.41,94.42,4900.0
2012-12-13 13:40:00,94.48,94.57,94.37,94.56,4900.0,94.48,94.57,94.37,94.56,4900.0
2012-12-13 13:45:00,94.6,94.78,94.51,94.78,7900.0,94.6,94.78,94.51,94.78,7900.0
2012-12-13 13:50:00,94.75,94.77,94.62,94.69,9700.0,94.75,94.77,94.62,94.69,9700.0
2012-12-13 13:55:00,94.66,94.75,94.66,94.68,5300.0,94.66,94.75,94.66,94.68,5300.0
2012-12-13 14:00:00,94.68,94.68,94.41,94.41,3400.0,94.68,94.68,94.41,94.41,3400.0
2012-12-13 14:05:00,94.43,94.53,94.43,94.52,6700.0,94.43,94.53,94.43,94.52,6700.0
2012-12-13 14:10:00,94.57,94.63,94.52,94.63,4300.0,94.57,94.63,94.52,94.63,4300.0
2012-12-13 14:15:00,94.62,94.63,94.44,94.44,9400.0,94.62,94.63,94.44,94.44,9400.0
2012-12-13 14:20:00,94.5,94.51,94.4,94.42,11400.0,94.5,94.51,94.4,94.42,11400.0
2012-12-13 14:25:00,94.41,94.6,94.4,94.53,18300.0,94.41,94.6,94.4,94.53,18300.0
2012-12-13 14:30:00,94.51,94.61,94.51,94.61,3000.0,94.51,94.61,94.51,94.61,3000.0
2012-12-13 14:35:00,94.6,94.64,94.4,94.48,13500.0,94.6,94.64,94.4,94.48,13500.0
2012-12-13 14:40:00,94.48,94.5,94.43,94.48,15600.0,94.48,94.5,94.43,94.48,15600.0
2012-12-13 14:45:00,94.52,94.52,94.41,94.43,18900.0,94.52,94.52,94.41,94.43,18900.0
2012-12-13 14:50:00,94.43,94.5,94.41,94.43,16400.0,94.43,94.5,94.41,94.43,16400.0
2012-12-13 14:55:00,94.44,94.44,94.38,94.4,20400.0,94.44,94.44,94.38,94.4,20400.0
2012-12-13 15:00:00,94.39,94.48,94.39,94.41,6000.0,94.39,94.48,94.39,94.41,6000.0
2012-12-13 15:05:00,94.4,94.41,94.33,94.34,7500.0,94.4,94.41,94.33,94.34,7500.0
2012-12-13 15:10:00,94.34,94.41,94.28,94.36,5800.0,94.34,94.41,94.28,94.36,5800.0
2012-12-13 15:15:00,94.36,94.39,94.15,94.25,11400.0,94.36,94.39,94.15,94.25,11400.0
2012-12-13 15:20:00,94.29,94.3,94.26,94.27,9700.0,94.29,94.3,94.26,94.27,9700.0
2012-12-13 15:25:00,94.28,94.38,94.18,94.35,28000.0,94.28,94.38,94.18,94.35,28000.0
2012-12-13 15:30:00,94.31,94.46,94.28,94.3,9400.0,94.31,94.46,94.28,94.3,9400.0
2012-12-13 15:35:00,94.33,94.38,94.21,94.3,23900.0,94.33,94.38,94.21,94.3,23900.0
2012-12-13 15:40:00,94.27,94.37,94.25,94.29,18300.0,94.27,94.37,94.25,94.29,18300.0
2012-12-13 15:45:00,94.29,94.46,94.27,94.3,31100.0,94.29,94.46,94.27,94.3,31100.0
2012-12-13 15:50:00,94.28,94.3,94.23,94.25,13500.0,94.28,94.3,94.23,94.25,13500.0
2012-12-13 15:55:00,94.24,94.28,94.18,94.28,32000.0,94.24,94.28,94.18,94.28,32000.0
2012-12-14 09:30:00,94.3,94.72,94.15,94.68,7100.0,94.3,94.72,94.15,94.68,7100.0
2012-12-14 09:35:00,94.61,94.61,94.4,94.42,6700.0,94.61,94.61,94.4,94.42,6700.0
2012-12-14 09:40:00,94.46,94.65,94.34,94.53,5500.0,94.46,94.65,94.34,94.53,5500.0
2012-12-14 09:45:00,94.48,94.48,94.25,94.34,8700.0,94.48,94.48,94.25,94.34,8700.0
2012-12-14 09:50:00,94.27,94.44,94.1,94.28,5500.0,94.27,94.44,94.1,94.28,5500.0
2012-12-14 09:55:00,94.31,94.41,94.22,94.33,9400.0,94.31,94.41,94.22,94.33,9400.0
2012-12-14 10:00:00,94.16,94.4,94.16,94.37,5700.0,94.16,94.4,94.16,94.37,5700.0
2012-12-14 10:05:00,94.3,94.42,94.2,94.33,13500.0,94.3,94.42,94.2,94.33,13500.0
2012-12-14 10:10:00,94.3,94.45,94.3,94.37,17600.0,94.3,94.45,94.3,94.37,17600.0
2012-12-14 10:15:00,94.35,94.47,94.29,94.47,24700.0,94.35,94.47,94.29,94.47,24700.0
2012-12-14 10:20:00,94.48,94.49,94.4,94.46,5600.0,94.48,94.49,94.4,94.46,5600.0
2012-12-14 10:25:00,94.45,94.45,94.4,94.43,2900.0,94.45,94.45,94.4,94.43,2900.0
2012-12-14 10:30:00,94.44,94.53,94.42,94.5,37700.0,94.44,94.53,94.42,94.5,37700.0
2012-12-14 10:35:00,94.47,94.56,94.45,94.5,16900.0,94.47,94.56,94.45,94.5,16900.0
2012-12-14 10:40:00,94.53,94.53,94.44,94.5,10900.0,94.53,94.53,94.44,94.5,10900.0
2012-12-14 10:45:00,94.45,94.5,94.38,94.5,7700.0,94.45,94.5,94.38,94.5,7700.0
2012-12-14 10:50:00,94.5,94.59,94.47,94.59,13600.0,94.5,94.59,94.47,94.59,13600.0
2012-12-14 10:55:00,94.6,94.61,94.52,94.53,2200.0,94.6,94.61,94.52,94.53,2200.0
2012-12-14 11:00:00,94.58,94.78,94.53,94.72,47600.0,94.58,94.78,94.53,94.72,47600.0
2012-12-14 11:05:00,94.71,94.74,94.57,94.59,28500.0,94.71,94.74,94.57,94.59,28500.0
2012-12-14 11:10:00,94.6,94.65,94.53,94.6,14100.0,94.6,94.65,94.53,94.6,14100.0
2012-12-14 11:15:00,94.59,94.59,94.46,94.53,5500.0,94.59,94.59,94.46,94.53,5500.0
2012-12-14 11:20:00,94.5,94.53,94.34,94.34,10700.0,94.5,94.53,94.34,94.34,10700.0
2012-12-14 11:25:00,94.33,94.54,94.33,94.5,11000.0,94.33,94.54,94.33,94.5,11000.0
2012-12-14 11:30:00,94.46,94.54,94.46,94.53,4300.0,94.46,94.54,94.46,94.53,4300.0
2012-12-14 11:35:00,94.5,94.53,94.31,94.39,3100.0,94.5,94.53,94.31,94.39,3100.0
2012-12-14 11:40:00,94.42,94.58,94.42,94.54,3100.0,94.42,94.58,94.42,94.54,3100.0
2012-12-14 11:45:00,94.58,94.64,94.46,94.49,10400.0,94.58,94.64,94.46,94.49,10400.0
2012-12-14 11:50:00,94.52,94.52,94.44,94.44,1900.0,94.52,94.52,94.44,94.44,1900.0
2012-12-14 11:55:00,94.43,94.53,94.41,94.53,3200.0,94.43,94.53,94.41,94.53,3200.0
2012-12-14 12:00:00,94.51,94.61,94.5,94.5,5000.0,94.51,94.61,94.5,94.5,5000.0
2012-12-14 12:05:00,94.49,94.76,94.46,94.72,32200.0,94.49,94.76,94.46,94.72,32200.0
2012-12-14 12:10:00,94.7,94.85,94.63,94.85,11200.0,94.7,94.85,94.63,94.85,11200.0
2012-12-14 12:15:00,94.85,94.99,94.76,94.81,8100.0,94.85,94.99,94.76,94.81,8100.0
2012-12-14 12:20:00,94.81,94.91,94.76,94.88,2400.0,94.81,94.91,94.76,94.88,2400.0
2012-12-14 12:25:00,94.84,94.93,94.79,94.79,1500.0,94.84,94.93,94.79,94.79,1500.0
2012-12-14 12:30:00,94.78,94.99,94.76,94.79,10000.0,94.78,94.99,94.76,94.79,10000.0
2012-12-14 12:35:00,94.79,94.84,94.75,94.75,4300.0,94.79,94.84,94.75,94.75,4300.0
2012-12-14 12:40:00,94.77,94.82,94.73,94.78,4600.0,94.77,94.82,94.73,94.78,4600.0
2012-12-14 12:45:00,94.8,95.0,94.8,94.95,5000.0,94.8,95.0,94.8,94.95,5000.0
2012-12-14 12:50:00,94.98,95.0,94.9,94.99,5800.0,94.98,95.0,94.9,94.99,5800.0
2012-12-14 12:55:00,95.01,95.02,94.96,94.98,12700.0,95.01,95.02,94.96,94.98,12700.0
2012-12-14 13:00:00,95.0,95.07,95.0,95.06,5400.0,95.0,95.07,95.0,95.06,5400.0
2012-12-14 13:05:00,95.02,95.05,95.0,95.0,2300.0,95.02,95.05,95.0,95.0,2300.0
2012-12-14 13:10:00,94.99,95.06,94.96,95.04,2700.0,94.99,95.06,94.96,95.04,2700.0
2012-12-14 13:15:00,95.04,95.06,95.0,95.0,4500.0,95.04,95.06,95.0,95.0,4500.0
2012-12-14 13:20:00,95.02,95.07,95.01,95.01,3900.0,95.02,95.07,95.01,95.01,3900.0
2012-12-14 13:25:00,95.03,95.03,94.96,94.97,3900.0,95.03,95.03,94.96,94.97,3900.0
2012-12-14 13:30:00,94.97,95.01,94.97,94.97,3500.0,94.97,95.01,94.97,94.97,3500.0
2012-12-14 13:35:00,94.97,95.06,94.96,95.06,4700.0,94.97,95.06,94.96,95.06,4700.0
2012-12-14 13:40:00,95.07,95.12,94.97,94.97,3000.0,95.07,95.12,94.97,94.97,3000.0
2012-12-14 13:45:00,94.97,95.12,94.95,95.04,8400.0,94.97,95.12,94.95,95.04,8400.0
2012-12-14 13:50:00,95.13,95.13,95.0,95.11,2700.0,95.13,95.13,95.0,95.11,2700.0
2012-12-14 13:55:00,95.12,95.2,95.11,95.19,10200.0,95.12,95.2,95.11,95.19,10200.0
2012-12-14 14:00:00,95.15,95.22,95.15,95.19,8700.0,95.15,95.22,95.15,95.19,8700.0
2012-12-14 14:05:00,95.21,95.33,95.16,95.31,5400.0,95.21,95.33,95.16,95.31,5400.0
2012-12-14 14:10:00,95.32,95.33,95.13,95.2,5800.0,95.32,95.33,95.13,95.2,5800.0
2012-12-14 14:15:00,95.18,95.25,95.18,95.23,5900.0,95.18,95.25,95.18,95.23,5900.0
2012-12-14 14:20:00,95.21,95.31,95.2,95.3,3800.0,95.21,95.31,95.2,95.3,3800.0
2012-12-14 14:25:00,95.3,95.31,95.18,95.18,3900.0,95.3,95.31,95.18,95.18,3900.0
2012-12-14 14:30:00,95.15,95.15,95.01,95.02,2600.0,95.15,95.15,95.01,95.02,2600.0
2012-12-14 14:35:00,94.99,95.01,94.88,94.99,5300.0,94.99,95.01,94.88,94.99,5300.0
2012-12-14 14:40:00,94.98,95.03,94.95,94.95,6300.0,94.98,95.03,94.95,94.95,6300.0
2012-12-14 14:45:00,94.95,94.96,94.9,94.9,7100.0,94.95,94.96,94.9,94.9,7100.0
2012-12-14 14:50:00,94.92,94.93,94.88,94.9,6100.0,94.92,94.93,94.88,94.9,6100.0
2012-12-14 14:55:00,94.91,94.94,94.88,94.91,9100.0,94.91,94.94,94.88,94.91,9100.0
2012-12-14 15:00:00,94.91,95.02,94.9,95.01,9600.0,94.91,95.02,94.9,95.01,9600.0
2012-12-14 15:05:00,94.93,94.95,94.86,94.95,11400.0,94.93,94.95,94.86,94.95,11400.0
2012-12-14 15:10:00,94.95,95.03,94.94,94.99,8000.0,94.95,95.03,94.94,94.99,8000.0
2012-12-14 15:15:00,94.99,95.0,94.96,94.96,7700.0,94.99,95.0,94.96,94.96,7700.0
2012-12-14 15:20:00,94.96,94.97,94.89,94.9,9500.0,94.96,94.97,94.89,94.9,9500.0
2012-12-14 15:25:00,94.92,95.03,94.82,94.99,8600.0,94.92,95.03,94.82,94.99,8600.0
2012-12-14 15:30:00,95.01,95.11,94.98,95.08,8500.0,95.01,95.11,94.98,95.08,8500.0
2012-12-14 15:35:00,95.06,95.08,95.01,95.03,4700.0,95.06,95.08,95.01,95.03,4700.0
2012-12-14 15:40:00,95.01,95.12,95.0,95.05,10100.0,95.01,95.12,95.0,95.05,10100.0
2012-12-14 15:45:00,95.01,95.06,94.98,95.02,13400.0,95.01,95.06,94.98,95.02,13400.0
2012-12-14 15:50:00,94.99,95.06,94.96,94.98,13100.0,94.99,95.06,94.96,94.98,13100.0
2012-12-14 15:55:00,94.99,95.04,94.95,95.02,36500.0,94.99,95.04,94.95,95.02,36500.0
2012-12-17 09:30:00,95.88,95.88,95.22,95.25,10400.0,95.88,95.88,95.22,95.25,10400.0
2012-12-17 09:35:00,95.22,95.68,95.19,95.47,24100.0,95.22,95.68,95.19,95.47,24100.0
2012-12-17 09:40:00,95.46,95.7,95.45,95.55,5800.0,95.46,95.7,95.45,95.55,5800.0
2012-12-17 09:45:00,95.53,95.66,95.5,95.5,6500.0,95.53,95.66,95.5,95.5,6500.0
2012-12-17 09:50:00,95.5,95.55,95.3,95.55,8500.0,95.5,95.55,95.3,95.55,8500.0
2012-12-17 09:55:00,95.56,95.61,95.38,95.49,7400.0,95.56,95.61,95.38,95.49,7400.0
2012-12-17 10:00:00,95.4,95.54,95.38,95.51,8500.0,95.4,95.54,95.38,95.51,8500.0
2012-12-17 10:05:00,95.46,95.59,95.4,95.59,5200.0,95.46,95.59,95.4,95.59,5200.0
2012-12-17 10:10:00,95.62,95.72,95.53,95.59,16400.0,95.62,95.72,95.53,95.59,16400.0
2012-12-17 10:15:00,95.59,95.62,95.51,95.54,4000.0,95.59,95.62,95.51,95.54,4000.0
2012-12-17 10:20:00,95.57,95.57,95.46,95.57,4400.0,95.57,95.57,95.46,95.57,4400.0
2012-12-17 10:25:00,95.53,95.62,95.45,95.5,34400.0,95.53,95.62,95.45,95.5,34400.0
2012-12-17 10:30:00,95.5,95.6,95.48,95.51,21800.0,95.5,95.6,95.48,95.51,21800.0
2012-12-17 10:35:00,95.53,95.54,95.34,95.38,11300.0,95.53,95.54,95.34,95.38,11300.0
2012-12-17 10:40:00,95.39,95.48,95.37,95.48,6200.0,95.39,95.48,95.37,95.48,6200.0
2012-12-17 10:45:00,95.46,95.64,95.46,95.64,5200.0,95.46,95.64,95.46,95.64,5200.0
2012-12-17 10:50:00,95.65,95.73,95.65,95.7,4900.0,95.65,95.73,95.65,95.7,4900.0
2012-12-17 10:55:00,95.68,95.68,95.6,95.63,3900.0,95.68,95.68,95.6,95.63,3900.0
2012-12-17 11:00:00,95.63,95.7,95.59,95.65,11500.0,95.63,95.7,95.59,95.65,11500.0
2012-12-17 11:05:00,95.66,95.79,95.66,95.75,8500.0,95.66,95.79,95.66,95.75,8500.0
2012-12-17 11:10:00,95.66,95.83,95.66,95.81,3800.0,95.66,95.83,95.66,95.81,3800.0
2012-12-17 11:15:00,95.81,96.07,95.8,96.07,6700.0,95.81,96.07,95.8,96.07,6700.0
2012-12-17 11:20:00,96.08,96.3,96.08,96.24,8700.0,96.08,96.3,96.08,96.24,8700.0
2012-12-17 11:25:00,96.27,96.56,96.24,96.36,12300.0,96.27,96.56,96.24,96.36,12300.0
2012-12-17 11:30:00,96.34,96.37,96.21,96.31,5700.0,96.34,96.37,96.21,96.31,5700.0
2012-12-17 11:35:00,96.31,96.31,96.01,96.02,6900.0,96.31,96.31,96.01,96.02,6900.0
2012-12-17 11:40:00,96.02,96.11,96.01,96.03,5100.0,96.02,96.11,96.01,96.03,5100.0
2012-12-17 11:45:00,96.04,96.05,96.02,96.05,3800.0,96.04,96.05,96.02,96.05,3800.0
2012-12-17 11:50:00,96.05,96.15,96.04,96.11,2400.0,96.05,96.15,96.04,96.11,2400.0
2012-12-17 11:55:00,96.14,96.15,96.1,96.15,3100.0,96.14,96.15,96.1,96.15,3100.0
2012-12-17 12:00:00,96.15,96.16,96.08,96.16,5800.0,96.15,96.16,96.08,96.16,5800.0
2012-12-17 12:05:00,96.17,96.3,96.11,96.18,14900.0,96.17,96.3,96.11,96.18,14900.0
2012-12-17 12:10:00,96.17,96.23,96.17,96.23,1400.0,96.17,96.23,96.17,96.23,1400.0
2012-12-17 12:15:00,96.22,96.23,96.09,96.23,20100.0,96.22,96.23,96.09,96.23,20100.0
2012-12-17 12:20:00,96.24,96.32,96.22,96.32,5600.0,96.24,96.32,96.22,96.32,5600.0
2012-12-17 12:25:00,96.33,96.36,96.3,96.31,4100.0,96.33,96.36,96.3,96.31,4100.0
2012-12-17 12:30:00,96.31,96.34,96.31,96.34,1400.0,96.31,96.34,96.31,96.34,1400.0
2012-12-17 12:35:00,96.32,96.34,96.28,96.34,4100.0,96.32,96.34,96.28,96.34,4100.0
2012-12-17 12:40:00,96.33,96.34,96.19,96.24,14200.0,96.33,96.34,96.19,96.24,14200.0
2012-12-17 12:45:00,96.26,96.34,96.23,96.28,4500.0,96.26,96.34,96.23,96.28,4500.0
2012-12-17 12:50:00,96.28,96.29,96.21,96.28,4700.0,96.28,96.29,96.21,96.28,4700.0
2012-12-17 12:55:00,96.31,96.34,96.3,96.34,1000.0,96.31,96.34,96.3,96.34,1000.0
2012-12-17 13:00:00,96.34,96.36,96.34,96.34,500.0,96.34,96.36,96.34,96.34,500.0
2012-12-17 13:05:00,96.38,96.4,96.35,96.39,6300.0,96.38,96.4,96.35,96.39,6300.0
2012-12-17 13:10:00,96.39,96.58,96.39,96.56,5100.0,96.39,96.58,96.39,96.56,5100.0
2012-12-17 13:15:00,96.56,96.59,96.45,96.45,4500.0,96.56,96.59,96.45,96.45,4500.0
2012-12-17 13:20:00,96.5,96.53,96.47,96.5,2800.0,96.5,96.53,96.47,96.5,2800.0
2012-12-17 13:25:00,96.51,96.52,96.43,96.46,6600.0,96.51,96.52,96.43,96.46,6600.0
2012-12-17 13:30:00,96.47,96.55,96.3,96.3,7900.0,96.47,96.55,96.3,96.3,7900.0
2012-12-17 13:35:00,96.3,96.34,96.27,96.27,2400.0,96.3,96.34,96.27,96.27,2400.0
2012-12-17 13:40:00,96.3,96.33,96.27,96.3,4100.0,96.3,96.33,96.27,96.3,4100.0
2012-12-17 13:45:00,96.31,96.33,96.26,96.26,1500.0,96.31,96.33,96.26,96.26,1500.0
2012-12-17 13:50:00,96.28,96.29,96.23,96.23,3500.0,96.28,96.29,96.23,96.23,3500.0
2012-12-17 13:55:00,96.23,96.24,96.16,96.23,8800.0,96.23,96.24,96.16,96.23,8800.0
2012-12-17 14:00:00,96.23,96.38,96.19,96.26,7600.0,96.23,96.38,96.19,96.26,7600.0
2012-12-17 14:05:00,96.14,96.19,96.1,96.17,2600.0,96.14,96.19,96.1,96.17,2600.0
2012-12-17 14:10:00,96.17,96.24,96.17,96.24,4900.0,96.17,96.24,96.17,96.24,4900.0
2012-12-17 14:15:00,96.23,96.23,96.19,96.2,5200.0,96.23,96.23,96.19,96.2,5200.0
2012-12-17 14:20:00,96.2,96.22,96.19,96.21,3100.0,96.2,96.22,96.19,96.21,3100.0
2012-12-17 14:25:00,96.22,96.24,96.21,96.24,2500.0,96.22,96.24,96.21,96.24,2500.0
2012-12-17 14:30:00,96.23,96.24,96.2,96.22,3300.0,96.23,96.24,96.2,96.22,3300.0
2012-12-17 14:35:00,96.22,96.26,96.16,96.26,4800.0,96.22,96.26,96.16,96.26,4800.0
2012-12-17 14:40:00,96.27,96.28,96.14,96.17,4200.0,96.27,96.28,96.14,96.17,4200.0
2012-12-17 14:45:00,96.18,96.3,96.17,96.3,2800.0,96.18,96.3,96.17,96.3,2800.0
2012-12-17 14:50:00,96.3,96.31,96.26,96.29,5600.0,96.3,96.31,96.26,96.29,5600.0
2012-12-17 14:55:00,96.29,96.53,96.29,96.53,9500.0,96.29,96.53,96.29,96.53,9500.0
2012-12-17 15:00:00,96.52,96.53,96.37,96.43,5400.0,96.52,96.53,96.37,96.43,5400.0
2012-12-17 15:05:00,96.4,96.43,96.37,96.42,11200.0,96.4,96.43,96.37,96.42,11200.0
2012-12-17 15:10:00,96.43,96.75,96.19,96.38,58800.0,96.43,96.75,96.19,96.38,58800.0
2012-12-17 15:15:00,96.35,96.45,96.35,96.36,21300.0,96.35,96.45,96.35,96.36,21300.0
2012-12-17 15:20:00,96.35,96.64,96.35,96.56,17500.0,96.35,96.64,96.35,96.56,17500.0
2012-12-17 15:25:00,96.58,96.58,96.51,96.57,6900.0,96.58,96.58,96.51,96.57,6900.0
2012-12-17 15:30:00,96.58,96.68,96.57,96.66,17500.0,96.58,96.68,96.57,96.66,17500.0
2012-12-17 15:35:00,96.66,96.91,96.63,96.9,18300.0,96.66,96.91,96.63,96.9,18300.0
2012-12-17 15:40:00,96.9,97.11,96.89,97.08,46600.0,96.9,97.11,96.89,97.08,46600.0
2012-12-17 15:45:00,97.07,97.17,96.98,97.15,15500.0,97.07,97.17,96.98,97.15,15500.0
2012-12-17 15:50:00,97.15,97.21,97.08,97.13,46500.0,97.15,97.21,97.08,97.13,46500.0
2012-12-17 15:55:00,97.13,97.27,97.11,97.23,63000.0,97.13,97.27,97.11,97.23,63000.0
2012-12-18 09:30:00,97.6,97.61,97.3,97.49,8000.0,97.6,97.61,97.3,97.49,8000.0
2012-12-18 09:35:00,97.53,97.53,97.1,97.3,12400.0,97.53,97.53,97.1,97.3,12400.0
2012-12-18 09:40:00,97.23,97.28,97.0,97.1,8200.0,97.23,97.28,97.0,97.1,8200.0
2012-12-18 09:45:00,97.12,97.46,97.12,97.35,5500.0,97.12,97.46,97.12,97.35,5500.0
2012-12-18 09:50:00,97.23,97.48,97.23,97.39,16000.0,97.23,97.48,97.23,97.39,16000.0
2012-12-18 09:55:00,97.39,97.5,97.35,97.44,9700.0,97.39,97.5,97.35,97.44,9700.0
2012-12-18 10:00:00,97.39,97.58,97.32,97.58,15900.0,97.39,97.58,97.32,97.58,15900.0
2012-12-18 10:05:00,97.58,98.04,97.57,97.85,13600.0,97.58,98.04,97.57,97.85,13600.0
2012-12-18 10:10:00,97.86,97.96,97.62,97.96,7300.0,97.86,97.96,97.62,97.96,7300.0
2012-12-18 10:15:00,97.94,98.08,97.86,97.94,5100.0,97.94,98.08,97.86,97.94,5100.0
2012-12-18 10:20:00,97.86,97.98,97.74,97.85,3000.0,97.86,97.98,97.74,97.85,3000.0
2012-12-18 10:25:00,97.85,98.45,97.78,98.33,25300.0,97.85,98.45,97.78,98.33,25300.0
2012-12-18 10:30:00,98.28,98.5,98.28,98.44,8800.0,98.28,98.5,98.28,98.44,8800.0
2012-12-18 10:35:00,98.44,98.44,98.17,98.32,24600.0,98.44,98.44,98.17,98.32,24600.0
2012-12-18 10:40:00,98.31,98.35,98.16,98.28,7100.0,98.31,98.35,98.16,98.28,7100.0
2012-12-18 10:45:00,98.31,98.39,98.21,98.3,3700.0,98.31,98.39,98.21,98.3,3700.0
2012-12-18 10:50:00,98.3,98.39,98.09,98.35,6500.0,98.3,98.39,98.09,98.35,6500.0
2012-12-18 10:55:00,98.33,98.36,98.27,98.32,4900.0,98.33,98.36,98.27,98.32,4900.0
2012-12-18 11:00:00,98.33,98.33,98.02,98.07,2100.0,98.33,98.33,98.02,98.07,2100.0
2012-12-18 11:05:00,98.09,98.32,98.05,98.05,6100.0,98.09,98.32,98.05,98.05,6100.0
2012-12-18 11:10:00,98.06,98.08,97.8,97.83,12200.0,98.06,98.08,97.8,97.83,12200.0
2012-12-18 11:15:00,97.88,97.95,97.88,97.9,6000.0,97.88,97.95,97.88,97.9,6000.0
2012-12-18 11:20:00,97.88,97.94,97.78,97.81,7900.0,97.88,97.94,97.78,97.81,7900.0
2012-12-18 11:25:00,97.79,97.82,97.75,97.82,900.0,97.79,97.82,97.75,97.82,900.0
2012-12-18 11:30:00,97.82,97.95,97.82,97.95,3700.0,97.82,97.95,97.82,97.95,3700.0
2012-12-18 11:35:00,97.9,97.92,97.85,97.92,28400.0,97.9,97.92,97.85,97.92,28400.0
2012-12-18 11:40:00,97.88,98.0,97.88,97.98,4800.0,97.88,98.0,97.88,97.98,4800.0
2012-12-18 11:45:00,98.05,98.14,98.05,98.09,3800.0,98.05,98.14,98.05,98.09,3800.0
2012-12-18 11:50:00,98.06,98.14,98.06,98.06,4600.0,98.06,98.14,98.06,98.06,4600.0
2012-12-18 11:55:00,98.07,98.12,98.06,98.11,3400.0,98.07,98.12,98.06,98.11,3400.0
2012-12-18 12:00:00,98.09,98.16,98.08,98.15,2300.0,98.09,98.16,98.08,98.15,2300.0
2012-12-18 12:05:00,98.13,98.26,98.13,98.26,4400.0,98.13,98.26,98.13,98.26,4400.0
2012-12-18 12:10:00,98.24,98.3,98.24,98.27,3400.0,98.24,98.3,98.24,98.27,3400.0
2012-12-18 12:15:00,98.28,98.34,98.27,98.29,5100.0,98.28,98.34,98.27,98.29,5100.0
2012-12-18 12:20:00,98.23,98.56,98.23,98.49,13600.0,98.23,98.56,98.23,98.49,13600.0
2012-12-18 12:25:00,98.49,98.62,98.45,98.6,2700.0,98.49,98.62,98.45,98.6,2700.0
2012-12-18 12:30:00,98.56,98.58,98.45,98.5,3400.0,98.56,98.58,98.45,98.5,3400.0
2012-12-18 12:35:00,98.51,98.51,98.36,98.37,5000.0,98.51,98.51,98.36,98.37,5000.0
2012-12-18 12:40:00,98.39,98.4,98.33,98.4,3900.0,98.39,98.4,98.33,98.4,3900.0
2012-12-18 12:45:00,98.4,98.44,98.38,98.38,3600.0,98.4,98.44,98.38,98.38,3600.0
2012-12-18 12:50:00,98.42,98.62,98.42,98.58,11500.0,98.42,98.62,98.42,98.58,11500.0
2012-12-18 12:55:00,98.58,98.65,98.56,98.61,2500.0,98.58,98.65,98.56,98.61,2500.0
2012-12-18 13:00:00,98.58,98.58,98.45,98.51,2200.0,98.58,98.58,98.45,98.51,2200.0
2012-12-18 13:05:00,98.48,98.6,98.48,98.55,2500.0,98.48,98.6,98.48,98.55,2500.0
2012-12-18 13:10:00,98.6,98.64,98.55,98.58,2100.0,98.6,98.64,98.55,98.58,2100.0
2012-12-18 13:15:00,98.53,98.57,98.5,98.55,2900.0,98.53,98.57,98.5,98.55,2900.0
2012-12-18 13:20:00,98.54,98.6,98.51,98.56,2200.0,98.54,98.6,98.51,98.56,2200.0
2012-12-18 13:25:00,98.51,98.52,98.41,98.41,600.0,98.51,98.52,98.41,98.41,600.0
2012-12-18 13:30:00,98.4,98.47,98.37,98.44,5800.0,98.4,98.47,98.37,98.44,5800.0
2012-12-18 13:35:00,98.47,98.47,98.34,98.38,2000.0,98.47,98.47,98.34,98.38,2000.0
2012-12-18 13:40:00,98.38,98.44,98.36,98.44,5100.0,98.38,98.44,98.36,98.44,5100.0
2012-12-18 13:45:00,98.4,98.45,98.36,98.4,10800.0,98.4,98.45,98.36,98.4,10800.0
2012-12-18 13:50:00,98.35,98.5,98.35,98.49,3200.0,98.35,98.5,98.35,98.49,3200.0
2012-12-18 13:55:00,98.49,98.59,98.49,98.51,6800.0,98.49,98.59,98.49,98.51,6800.0
2012-12-18 14:00:00,98.56,98.62,98.52,98.52,1800.0,98.56,98.62,98.52,98.52,1800.0
2012-12-18 14:05:00,98.55,98.58,98.51,98.51,1400.0,98.55,98.58,98.51,98.51,1400.0
2012-12-18 14:10:00,98.54,98.58,98.53,98.55,2400.0,98.54,98.58,98.53,98.55,2400.0
2012-12-18 14:15:00,98.51,98.67,98.5,98.6,21400.0,98.51,98.67,98.5,98.6,21400.0
2012-12-18 14:20:00,98.6,98.62,98.5,98.55,10300.0,98.6,98.62,98.5,98.55,10300.0
2012-12-18 14:25:00,98.53,98.55,98.47,98.48,5200.0,98.53,98.55,98.47,98.48,5200.0
2012-12-18 14:30:00,98.5,98.5,98.41,98.42,2900.0,98.5,98.5,98.41,98.42,2900.0
2012-12-18 14:35:00,98.4,98.4,98.2,98.2,2800.0,98.4,98.4,98.2,98.2,2800.0
2012-12-18 14:40:00,98.22,98.28,98.18,98.26,8400.0,98.22,98.28,98.18,98.26,8400.0
2012-12-18 14:45:00,98.26,98.26,98.16,98.16,2500.0,98.26,98.26,98.16,98.16,2500.0
2012-12-18 14:50:00,98.16,98.21,98.1,98.1,3800.0,98.16,98.21,98.1,98.1,3800.0
2012-12-18 14:55:00,98.1,98.23,98.07,98.15,6200.0,98.1,98.23,98.07,98.15,6200.0
2012-12-18 15:00:00,98.16,98.28,98.08,98.25,4000.0,98.16,98.28,98.08,98.25,4000.0
2012-12-18 15:05:00,98.24,98.33,98.2,98.29,4700.0,98.24,98.33,98.2,98.29,4700.0
2012-12-18 15:10:00,98.28,98.29,98.18,98.21,3200.0,98.28,98.29,98.18,98.21,3200.0
2012-12-18 15:15:00,98.19,98.2,98.15,98.2,4400.0,98.19,98.2,98.15,98.2,4400.0
2012-12-18 15:20:00,98.2,98.24,98.14,98.14,5800.0,98.2,98.24,98.14,98.14,5800.0
2012-12-18 15:25:00,98.13,98.18,98.13,98.16,6400.0,98.13,98.18,98.13,98.16,6400.0
2012-12-18 15:30:00,98.16,98.2,98.14,98.2,9600.0,98.16,98.2,98.14,98.2,9600.0
2012-12-18 15:35:00,98.2,98.21,98.13,98.14,6300.0,98.2,98.21,98.13,98.14,6300.0
2012-12-18 15:40:00,98.12,98.17,98.07,98.07,12600.0,98.12,98.17,98.07,98.07,12600.0
2012-12-18 15:45:00,98.06,98.1,98.04,98.1,14400.0,98.06,98.1,98.04,98.1,14400.0
2012-12-18 15:50:00,98.09,98.13,98.05,98.08,35000.0,98.09,98.13,98.05,98.08,35000.0
2012-12-18 15:55:00,98.09,98.1,97.88,97.98,57300.0,98.09,98.1,97.88,97.98,57300.0
2012-12-19 09:30:00,98.33,98.33,98.01,98.04,7600.0,98.33,98.33,98.01,98.04,7600.0
2012-12-19 09:35:00,98.07,98.16,97.56,97.87,39100.0,98.07,98.16,97.56,97.87,39100.0
2012-12-19 09:40:00,97.67,97.67,97.19,97.32,20300.0,97.67,97.67,97.19,97.32,20300.0
2012-12-19 09:45:00,97.29,97.3,97.12,97.17,5200.0,97.29,97.3,97.12,97.17,5200.0
2012-12-19 09:50:00,97.18,97.2,96.9,96.98,21800.0,97.18,97.2,96.9,96.98,21800.0
2012-12-19 09:55:00,96.96,96.96,96.73,96.86,8900.0,96.96,96.96,96.73,96.86,8900.0
2012-12-19 10:00:00,96.87,96.88,96.78,96.88,4100.0,96.87,96.88,96.78,96.88,4100.0
2012-12-19 10:05:00,96.85,96.89,96.82,96.89,8100.0,96.85,96.89,96.82,96.89,8100.0
2012-12-19 10:10:00,96.85,96.86,96.65,96.72,5800.0,96.85,96.86,96.65,96.72,5800.0
2012-12-19 10:15:00,96.64,96.72,96.52,96.65,5500.0,96.64,96.72,96.52,96.65,5500.0
2012-12-19 10:20:00,96.66,96.66,96.49,96.52,7500.0,96.66,96.66,96.49,96.52,7500.0
2012-12-19 10:25:00,96.52,96.9,96.52,96.9,10300.0,96.52,96.9,96.52,96.9,10300.0
2012-12-19 10:30:00,96.91,96.95,96.84,96.84,1300.0,96.91,96.95,96.84,96.84,1300.0
2012-12-19 10:35:00,96.82,97.34,96.82,97.33,17100.0,96.82,97.34,96.82,97.33,17100.0
2012-12-19 10:40:00,97.34,97.58,97.28,97.3,12200.0,97.34,97.58,97.28,97.3,12200.0
2012-12-19 10:45:00,97.32,97.6,97.32,97.57,5400.0,97.32,97.6,97.32,97.57,5400.0
2012-12-19 10:50:00,97.59,97.75,97.57,97.65,1800.0,97.59,97.75,97.57,97.65,1800.0
2012-12-19 10:55:00,97.65,97.65,97.55,97.56,1900.0,97.65,97.65,97.55,97.56,1900.0
2012-12-19 11:00:00,97.54,97.54,97.38,97.38,900.0,97.54,97.54,97.38,97.38,900.0
2012-12-19 11:05:00,97.45,97.55,97.42,97.48,3700.0,97.45,97.55,97.42,97.48,3700.0
2012-12-19 11:10:00,97.51,97.53,97.49,97.49,1100.0,97.51,97.53,97.49,97.49,1100.0
2012-12-19 11:15:00,97.49,97.5,97.38,97.42,1700.0,97.49,97.5,97.38,97.42,1700.0
2012-12-19 11:20:00,97.4,97.45,97.31,97.31,1500.0,97.4,97.45,97.31,97.31,1500.0
2012-12-19 11:25:00,97.32,97.33,97.25,97.26,800.0,97.32,97.33,97.25,97.26,800.0
2012-12-19 11:30:00,97.31,97.33,97.19,97.29,3400.0,97.31,97.33,97.19,97.29,3400.0
2012-12-19 11:35:00,97.33,97.33,97.23,97.23,1600.0,97.33,97.33,97.23,97.23,1600.0
2012-12-19 11:40:00,97.22,97.22,97.14,97.19,1500.0,97.22,97.22,97.14,97.19,1500.0
2012-12-19 11:45:00,97.19,97.19,97.08,97.09,2200.0,97.19,97.19,97.08,97.09,2200.0
2012-12-19 11:50:00,97.09,97.1,97.07,97.07,1500.0,97.09,97.1,97.07,97.07,1500.0
2012-12-19 11:55:00,97.07,97.09,97.03,97.09,1400.0,97.07,97.09,97.03,97.09,1400.0
2012-12-19 12:00:00,97.09,97.09,96.99,97.0,4900.0,97.09,97.09,96.99,97.0,4900.0
2012-12-19 12:05:00,96.99,96.99,96.84,96.84,1600.0,96.99,96.99,96.84,96.84,1600.0
2012-12-19 12:10:00,96.84,96.9,96.82,96.9,2200.0,96.84,96.9,96.82,96.9,2200.0
2012-12-19 12:15:00,96.88,96.96,96.85,96.86,5300.0,96.88,96.96,96.85,96.86,5300.0
2012-12-19 12:20:00,96.88,96.88,96.88,96.88,200.0,96.88,96.88,96.88,96.88,200.0
2012-12-19 12:25:00,96.9,96.94,96.87,96.93,2800.0,96.9,96.94,96.87,96.93,2800.0
2012-12-19 12:30:00,96.86,96.9,96.81,96.83,3600.0,96.86,96.9,96.81,96.83,3600.0
2012-12-19 12:35:00,96.83,96.83,96.64,96.64,3100.0,96.83,96.83,96.64,96.64,3100.0
2012-12-19 12:40:00,96.67,96.7,96.61,96.65,6500.0,96.67,96.7,96.61,96.65,6500.0
2012-12-19 12:45:00,96.71,96.71,96.64,96.64,2600.0,96.71,96.71,96.64,96.64,2600.0
2012-12-19 12:50:00,96.59,96.73,96.55,96.68,5300.0,96.59,96.73,96.55,96.68,5300.0
2012-12-19 12:55:00,96.7,96.7,96.64,96.65,2200.0,96.7,96.7,96.64,96.65,2200.0
2012-12-19 13:00:00,96.65,96.72,96.65,96.72,1100.0,96.65,96.72,96.65,96.72,1100.0
2012-12-19 13:05:00,96.73,96.8,96.73,96.8,900.0,96.73,96.8,96.73,96.8,900.0
2012-12-19 13:10:00,96.76,96.86,96.75,96.84,3900.0,96.76,96.86,96.75,96.84,3900.0
2012-12-19 13:15:00,96.85,96.85,96.76,96.78,2400.0,96.85,96.85,96.76,96.78,2400.0
2012-12-19 13:20:00,96.82,96.83,96.79,96.8,2300.0,96.82,96.83,96.79,96.8,2300.0
2012-12-19 13:25:00,96.8,96.84,96.78,96.8,1300.0,96.8,96.84,96.78,96.8,1300.0
2012-12-19 13:30:00,96.74,96.82,96.74,96.82,1200.0,96.74,96.82,96.74,96.82,1200.0
2012-12-19 13:35:00,96.81,96.81,96.76,96.76,1200.0,96.81,96.81,96.76,96.76,1200.0
2012-12-19 13:40:00,96.73,96.74,96.66,96.66,3100.0,96.73,96.74,96.66,96.66,3100.0
2012-12-19 13:45:00,96.65,96.65,96.43,96.52,3400.0,96.65,96.65,96.43,96.52,3400.0
2012-12-19 13:50:00,96.52,96.64,96.52,96.59,2400.0,96.52,96.64,96.52,96.59,2400.0
2012-12-19 13:55:00,96.58,96.64,96.55,96.59,2300.0,96.58,96.64,96.55,96.59,2300.0
2012-12-19 14:00:00,96.54,96.54,96.48,96.53,7800.0,96.54,96.54,96.48,96.53,7800.0
2012-12-19 14:05:00,96.54,96.58,96.52,96.54,4100.0,96.54,96.58,96.52,96.54,4100.0
2012-12-19 14:10:00,96.54,96.65,96.54,96.64,5000.0,96.54,96.65,96.54,96.64,5000.0
2012-12-19 14:15:00,96.61,96.61,96.35,96.43,4800.0,96.61,96.61,96.35,96.43,4800.0
2012-12-19 14:20:00,96.43,96.56,96.43,96.5,2400.0,96.43,96.56,96.43,96.5,2400.0
2012-12-19 14:25:00,96.52,96.63,96.52,96.62,3300.0,96.52,96.63,96.52,96.62,3300.0
2012-12-19 14:30:00,96.64,96.66,96.49,96.49,3800.0,96.64,96.66,96.49,96.49,3800.0
2012-12-19 14:35:00,96.5,96.53,96.46,96.48,2500.0,96.5,96.53,96.46,96.48,2500.0
2012-12-19 14:40:00,96.49,96.51,96.31,96.4,5000.0,96.49,96.51,96.31,96.4,5000.0
2012-12-19 14:45:00,96.4,96.43,96.36,96.36,3300.0,96.4,96.43,96.36,96.36,3300.0
2012-12-19 14:50:00,96.37,96.4,96.36,96.37,3800.0,96.37,96.4,96.36,96.37,3800.0
2012-12-19 14:55:00,96.36,96.37,96.23,96.3,4600.0,96.36,96.37,96.23,96.3,4600.0
2012-12-19 15:00:00,96.31,96.34,96.18,96.2,9500.0,96.31,96.34,96.18,96.2,9500.0
2012-12-19 15:05:00,96.22,96.22,96.13,96.13,4800.0,96.22,96.22,96.13,96.13,4800.0
2012-12-19 15:10:00,96.13,96.36,96.12,96.3,13500.0,96.13,96.36,96.12,96.3,13500.0
2012-12-19 15:15:00,96.29,96.37,96.21,96.21,5800.0,96.29,96.37,96.21,96.21,5800.0
2012-12-19 15:20:00,96.23,96.39,96.22,96.33,9700.0,96.23,96.39,96.22,96.33,9700.0
2012-12-19 15:25:00,96.35,96.41,96.32,96.37,5900.0,96.35,96.41,96.32,96.37,5900.0
2012-12-19 15:30:00,96.4,96.44,96.39,96.43,8300.0,96.4,96.44,96.39,96.43,8300.0
2012-12-19 15:35:00,96.42,96.56,96.42,96.56,7500.0,96.42,96.56,96.42,96.56,7500.0
2012-12-19 15:40:00,96.56,96.6,96.51,96.58,8700.0,96.56,96.6,96.51,96.58,8700.0
2012-12-19 15:45:00,96.57,96.57,96.49,96.52,10600.0,96.57,96.57,96.49,96.52,10600.0
2012-12-19 15:50:00,96.52,96.54,96.34,96.41,24200.0,96.52,96.54,96.34,96.41,24200.0
2012-12-19 15:55:00,96.42,96.58,96.36,96.36,23400.0,96.42,96.58,96.36,96.36,23400.0
2012-12-20 09:30:00,96.48,96.52,96.0,96.51,2700.0,96.48,96.52,96.0,96.51,2700.0
2012-12-20 09:35:00,96.16,96.28,95.53,95.72,4800.0,96.16,96.28,95.53,95.72,4800.0
2012-12-20 09:40:00,95.9,96.09,95.74,95.95,8000.0,95.9,96.09,95.74,95.95,8000.0
2012-12-20 09:45:00,95.99,96.14,95.82,96.13,3900.0,95.99,96.14,95.82,96.13,3900.0
2012-12-20 09:50:00,96.14,96.24,96.05,96.14,11300.0,96.14,96.24,96.05,96.14,11300.0
2012-12-20 09:55:00,96.16,96.52,96.13,96.52,9600.0,96.16,96.52,96.13,96.52,9600.0
2012-12-20 10:00:00,96.58,96.9,96.57,96.66,11600.0,96.58,96.9,96.57,96.66,11600.0
2012-12-20 10:05:00,96.77,96.79,96.74,96.77,1200.0,96.77,96.79,96.74,96.77,1200.0
2012-12-20 10:10:00,96.76,96.79,96.66,96.75,3200.0,96.76,96.79,96.66,96.75,3200.0
2012-12-20 10:15:00,96.79,96.85,96.73,96.84,7800.0,96.79,96.85,96.73,96.84,7800.0
2012-12-20 10:20:00,96.8,97.1,96.78,96.97,24200.0,96.8,97.1,96.78,96.97,24200.0
2012-12-20 10:25:00,96.97,97.13,96.84,96.84,8100.0,96.97,97.13,96.84,96.84,8100.0
2012-12-20 10:30:00,96.84,97.05,96.76,96.79,6800.0,96.84,97.05,96.76,96.79,6800.0
2012-12-20 10:35:00,96.79,97.05,96.79,96.93,6400.0,96.79,97.05,96.79,96.93,6400.0
2012-12-20 10:40:00,96.73,96.73,96.53,96.53,2100.0,96.73,96.73,96.53,96.53,2100.0
2012-12-20 10:45:00,96.5,96.5,96.3,96.35,4600.0,96.5,96.5,96.3,96.35,4600.0
2012-12-20 10:50:00,96.35,96.35,96.15,96.25,7300.0,96.35,96.35,96.15,96.25,7300.0
2012-12-20 10:55:00,96.22,96.61,96.22,96.55,8700.0,96.22,96.61,96.22,96.55,8700.0
2012-12-20 11:00:00,96.61,96.61,96.47,96.59,2900.0,96.61,96.61,96.47,96.59,2900.0
2012-12-20 11:05:00,96.59,96.62,96.4,96.46,2900.0,96.59,96.62,96.4,96.46,2900.0
2012-12-20 11:10:00,96.43,96.59,96.39,96.44,7400.0,96.43,96.59,96.39,96.44,7400.0
2012-12-20 11:15:00,96.47,96.47,96.31,96.39,4100.0,96.47,96.47,96.31,96.39,4100.0
2012-12-20 11:20:00,96.46,96.54,96.4,96.54,4300.0,96.46,96.54,96.4,96.54,4300.0
2012-12-20 11:25:00,96.56,96.56,96.3,96.46,3000.0,96.56,96.56,96.3,96.46,3000.0
2012-12-20 11:30:00,96.47,96.62,96.41,96.62,4800.0,96.47,96.62,96.41,96.62,4800.0
2012-12-20 11:35:00,96.61,96.88,96.61,96.8,7000.0,96.61,96.88,96.61,96.8,7000.0
2012-12-20 11:40:00,96.8,96.8,96.61,96.63,2600.0,96.8,96.8,96.61,96.63,2600.0
2012-12-20 11:45:00,96.66,96.83,96.66,96.83,2200.0,96.66,96.83,96.66,96.83,2200.0
2012-12-20 11:50:00,96.87,96.87,96.63,96.69,3000.0,96.87,96.87,96.63,96.69,3000.0
2012-12-20 11:55:00,96.73,96.73,96.63,96.69,1300.0,96.73,96.73,96.63,96.69,1300.0
2012-12-20 12:00:00,96.69,96.75,96.66,96.73,3600.0,96.69,96.75,96.66,96.73,3600.0
2012-12-20 12:05:00,96.73,97.02,96.73,96.91,12600.0,96.73,97.02,96.73,96.91,12600.0
2012-12-20 12:10:00,96.91,96.91,96.82,96.88,1200.0,96.91,96.91,96.82,96.88,1200.0
2012-12-20 12:15:00,96.82,96.82,96.78,96.8,2300.0,96.82,96.82,96.78,96.8,2300.0
2012-12-20 12:20:00,96.81,96.85,96.76,96.77,4700.0,96.81,96.85,96.76,96.77,4700.0
2012-12-20 12:25:00,96.77,96.78,96.76,96.77,1800.0,96.77,96.78,96.76,96.77,1800.0
2012-12-20 12:30:00,96.76,96.76,96.53,96.53,3400.0,96.76,96.76,96.53,96.53,3400.0
2012-12-20 12:35:00,96.49,96.49,96.4,96.44,5800.0,96.49,96.49,96.4,96.44,5800.0
2012-12-20 12:40:00,96.4,96.47,96.36,96.38,3300.0,96.4,96.47,96.36,96.38,3300.0
2012-12-20 12:45:00,96.38,96.38,96.33,96.34,1700.0,96.38,96.38,96.33,96.34,1700.0
2012-12-20 12:50:00,96.33,96.35,96.24,96.25,3300.0,96.33,96.35,96.24,96.25,3300.0
2012-12-20 12:55:00,96.24,96.27,96.21,96.27,3200.0,96.24,96.27,96.21,96.27,3200.0
2012-12-20 13:00:00,96.25,96.28,96.19,96.24,1900.0,96.25,96.28,96.19,96.24,1900.0
2012-12-20 13:05:00,96.23,96.26,96.22,96.25,2300.0,96.23,96.26,96.22,96.25,2300.0
2012-12-20 13:10:00,96.26,96.27,96.25,96.25,1100.0,96.26,96.27,96.25,96.25,1100.0
2012-12-20 13:15:00,96.25,96.25,96.17,96.21,2700.0,96.25,96.25,96.17,96.21,2700.0
2012-12-20 13:20:00,96.22,96.24,96.19,96.23,5600.0,96.22,96.24,96.19,96.23,5600.0
2012-12-20 13:25:00,96.24,96.34,96.22,96.29,3700.0,96.24,96.34,96.22,96.29,3700.0
2012-12-20 13:30:00,96.29,96.31,96.25,96.25,2100.0,96.29,96.31,96.25,96.25,2100.0
2012-12-20 13:35:00,96.24,96.35,96.24,96.33,4000.0,96.24,96.35,96.24,96.33,4000.0
2012-12-20 13:40:00,96.33,96.34,96.32,96.32,800.0,96.33,96.34,96.32,96.32,800.0
2012-12-20 13:45:00,96.33,96.39,96.32,96.33,2600.0,96.33,96.39,96.32,96.33,2600.0
2012-12-20 13:50:00,96.29,96.31,96.25,96.26,2400.0,96.29,96.31,96.25,96.26,2400.0
2012-12-20 13:55:00,96.27,96.27,96.25,96.26,2500.0,96.27,96.27,96.25,96.26,2500.0
2012-12-20 14:00:00,96.26,96.29,96.22,96.29,5500.0,96.26,96.29,96.22,96.29,5500.0
2012-12-20 14:05:00,96.28,96.33,96.27,96.31,2500.0,96.28,96.33,96.27,96.31,2500.0
2012-12-20 14:10:00,96.31,96.43,96.31,96.43,3100.0,96.31,96.43,96.31,96.43,3100.0
2012-12-20 14:15:00,96.39,96.53,96.39,96.41,2700.0,96.39,96.53,96.39,96.41,2700.0
2012-12-20 14:20:00,96.42,96.43,96.41,96.42,1400.0,96.42,96.43,96.41,96.42,1400.0
2012-12-20 14:25:00,96.4,96.47,96.4,96.47,2800.0,96.4,96.47,96.4,96.47,2800.0
2012-12-20 14:30:00,96.47,96.49,96.4,96.44,2200.0,96.47,96.49,96.4,96.44,2200.0
2012-12-20 14:35:00,96.45,96.53,96.45,96.49,3300.0,96.45,96.53,96.45,96.49,3300.0
2012-12-20 14:40:00,96.49,96.49,96.45,96.47,1600.0,96.49,96.49,96.45,96.47,1600.0
2012-12-20 14:45:00,96.47,96.47,96.39,96.43,4300.0,96.47,96.47,96.39,96.43,4300.0
2012-12-20 14:50:00,96.41,96.48,96.38,96.45,7300.0,96.41,96.48,96.38,96.45,7300.0
2012-12-20 14:55:00,96.47,96.47,96.38,96.43,4000.0,96.47,96.47,96.38,96.43,4000.0
2012-12-20 15:00:00,96.43,96.45,96.4,96.45,6600.0,96.43,96.45,96.4,96.45,6600.0
2012-12-20 15:05:00,96.44,96.49,96.43,96.49,5600.0,96.44,96.49,96.43,96.49,5600.0
2012-12-20 15:10:00,96.49,96.53,96.44,96.51,3700.0,96.49,96.53,96.44,96.51,3700.0
2012-12-20 15:15:00,96.51,96.61,96.51,96.59,9400.0,96.51,96.61,96.51,96.59,9400.0
2012-12-20 15:20:00,96.61,96.71,96.59,96.61,7400.0,96.61,96.71,96.59,96.61,7400.0
2012-12-20 15:25:00,96.61,96.65,96.6,96.65,2400.0,96.61,96.65,96.6,96.65,2400.0
2012-12-20 15:30:00,96.64,96.65,96.41,96.43,10400.0,96.64,96.65,96.41,96.43,10400.0
2012-12-20 15:35:00,96.42,96.47,96.35,96.39,21300.0,96.42,96.47,96.35,96.39,21300.0
2012-12-20 15:40:00,96.4,96.47,96.36,96.36,8000.0,96.4,96.47,96.36,96.36,8000.0
2012-12-20 15:45:00,96.38,96.41,96.36,96.37,8000.0,96.38,96.41,96.36,96.37,8000.0
2012-12-20 15:50:00,96.34,96.39,96.24,96.25,9100.0,96.34,96.39,96.24,96.25,9100.0
2012-12-20 15:55:00,96.24,96.44,96.24,96.42,16200.0,96.24,96.44,96.24,96.42,16200.0
2012-12-21 09:30:00,95.11,95.51,94.77,95.09,16700.0,95.11,95.51,94.77,95.09,16700.0
2012-12-21 09:35:00,94.88,96.02,94.88,95.68,19500.0,94.88,96.02,94.88,95.68,19500.0
2012-12-21 09:40:00,95.88,95.88,95.56,95.72,3800.0,95.88,95.88,95.56,95.72,3800.0
2012-12-21 09:45:00,95.72,96.15,95.72,95.97,8300.0,95.72,96.15,95.72,95.97,8300.0
2012-12-21 09:50:00,95.96,96.19,95.89,96.06,6800.0,95.96,96.19,95.89,96.06,6800.0
2012-12-21 09:55:00,96.0,96.24,95.91,96.0,3900.0,96.0,96.24,95.91,96.0,3900.0
2012-12-21 10:00:00,96.04,96.21,95.96,96.08,7300.0,96.04,96.21,95.96,96.08,7300.0
2012-12-21 10:05:00,96.09,96.21,96.02,96.09,6800.0,96.09,96.21,96.02,96.09,6800.0
2012-12-21 10:10:00,96.09,96.29,95.99,96.24,18400.0,96.09,96.29,95.99,96.24,18400.0
2012-12-21 10:15:00,96.19,96.27,95.95,96.27,4900.0,96.19,96.27,95.95,96.27,4900.0
2012-12-21 10:20:00,96.23,96.32,96.15,96.2,8200.0,96.23,96.32,96.15,96.2,8200.0
2012-12-21 10:25:00,96.3,96.32,96.24,96.32,4900.0,96.3,96.32,96.24,96.32,4900.0
2012-12-21 10:30:00,96.32,96.52,96.31,96.45,5700.0,96.32,96.52,96.31,96.45,5700.0
2012-12-21 10:35:00,96.45,96.68,96.45,96.57,4700.0,96.45,96.68,96.45,96.57,4700.0
2012-12-21 10:40:00,96.64,96.67,96.52,96.58,6300.0,96.64,96.67,96.52,96.58,6300.0
2012-12-21 10:45:00,96.59,96.66,96.56,96.56,1300.0,96.59,96.66,96.56,96.56,1300.0
2012-12-21 10:50:00,96.59,96.69,96.51,96.51,6400.0,96.59,96.69,96.51,96.51,6400.0
2012-12-21 10:55:00,96.52,96.9,96.52,96.85,5300.0,96.52,96.9,96.52,96.85,5300.0
2012-12-21 11:00:00,96.84,97.04,96.84,97.02,5800.0,96.84,97.04,96.84,97.02,5800.0
2012-12-21 11:05:00,97.1,97.1,96.69,96.72,4700.0,97.1,97.1,96.69,96.72,4700.0
2012-12-21 11:10:00,96.69,96.87,96.69,96.8,3600.0,96.69,96.87,96.69,96.8,3600.0
2012-12-21 11:15:00,96.79,96.84,96.7,96.73,3200.0,96.79,96.84,96.7,96.73,3200.0
2012-12-21 11:20:00,96.68,96.73,96.63,96.7,1800.0,96.68,96.73,96.63,96.7,1800.0
2012-12-21 11:25:00,96.67,96.68,96.58,96.58,2800.0,96.67,96.68,96.58,96.58,2800.0
2012-12-21 11:30:00,96.57,96.7,96.56,96.7,5900.0,96.57,96.7,96.56,96.7,5900.0
2012-12-21 11:35:00,96.65,96.77,96.48,96.5,11200.0,96.65,96.77,96.48,96.5,11200.0
2012-12-21 11:40:00,96.5,96.59,96.5,96.56,2100.0,96.5,96.59,96.5,96.56,2100.0
2012-12-21 11:45:00,96.6,96.63,96.38,96.38,6700.0,96.6,96.63,96.38,96.38,6700.0
2012-12-21 11:50:00,96.38,96.38,96.17,96.17,4000.0,96.38,96.38,96.17,96.17,4000.0
2012-12-21 11:55:00,96.19,96.23,96.19,96.22,700.0,96.19,96.23,96.19,96.22,700.0
2012-12-21 12:00:00,96.24,96.41,96.23,96.3,7800.0,96.24,96.41,96.23,96.3,7800.0
2012-12-21 12:05:00,96.33,96.7,96.29,96.67,6800.0,96.33,96.7,96.29,96.67,6800.0
2012-12-21 12:10:00,96.69,96.86,96.59,96.75,6500.0,96.69,96.86,96.59,96.75,6500.0
2012-12-21 12:15:00,96.76,96.87,96.74,96.85,1300.0,96.76,96.87,96.74,96.85,1300.0
2012-12-21 12:20:00,96.85,96.88,96.81,96.83,6800.0,96.85,96.88,96.81,96.83,6800.0
2012-12-21 12:25:00,96.81,96.81,96.73,96.76,2300.0,96.81,96.81,96.73,96.76,2300.0
2012-12-21 12:30:00,96.76,96.82,96.74,96.82,4100.0,96.76,96.82,96.74,96.82,4100.0
2012-12-21 12:35:00,96.82,96.95,96.78,96.88,4600.0,96.82,96.95,96.78,96.88,4600.0
2012-12-21 12:40:00,96.9,96.9,96.84,96.9,4300.0,96.9,96.9,96.84,96.9,4300.0
2012-12-21 12:45:00,96.9,96.97,96.81,96.82,4000.0,96.9,96.97,96.81,96.82,4000.0
2012-12-21 12:50:00,96.8,96.81,96.73,96.73,3900.0,96.8,96.81,96.73,96.73,3900.0
2012-12-21 12:55:00,96.71,96.98,96.69,96.89,4000.0,96.71,96.98,96.69,96.89,4000.0
2012-12-21 13:00:00,96.88,96.91,96.82,96.83,3900.0,96.88,96.91,96.82,96.83,3900.0
2012-12-21 13:05:00,96.82,96.82,96.72,96.72,3200.0,96.82,96.82,96.72,96.72,3200.0
2012-12-21 13:10:00,96.59,96.66,96.59,96.62,2300.0,96.59,96.66,96.59,96.62,2300.0
2012-12-21 13:15:00,96.62,96.69,96.6,96.65,3300.0,96.62,96.69,96.6,96.65,3300.0
2012-12-21 13:20:00,96.67,96.7,96.66,96.68,4600.0,96.67,96.7,96.66,96.68,4600.0
2012-12-21 13:25:00,96.7,96.77,96.69,96.75,2400.0,96.7,96.77,96.69,96.75,2400.0
2012-12-21 13:30:00,96.75,96.76,96.72,96.74,1400.0,96.75,96.76,96.72,96.74,1400.0
2012-12-21 13:35:00,96.7,96.73,96.7,96.7,1800.0,96.7,96.73,96.7,96.7,1800.0
2012-12-21 13:40:00,96.7,96.8,96.69,96.71,4900.0,96.7,96.8,96.69,96.71,4900.0
2012-12-21 13:45:00,96.74,96.74,96.6,96.6,500.0,96.74,96.74,96.6,96.6,500.0
2012-12-21 13:50:00,96.65,96.65,96.56,96.59,1600.0,96.65,96.65,96.56,96.59,1600.0
2012-12-21 13:55:00,96.58,96.68,96.57,96.68,1200.0,96.58,96.68,96.57,96.68,1200.0
2012-12-21 14:00:00,96.73,96.79,96.57,96.79,2500.0,96.73,96.79,96.57,96.79,2500.0
2012-12-21 14:05:00,96.71,96.71,96.58,96.64,2400.0,96.71,96.71,96.58,96.64,2400.0
2012-12-21 14:10:00,96.58,96.8,96.58,96.8,5000.0,96.58,96.8,96.58,96.8,5000.0
2012-12-21 14:15:00,96.76,96.8,96.75,96.79,3100.0,96.76,96.8,96.75,96.79,3100.0
2012-12-21 14:20:00,96.76,96.79,96.75,96.79,2400.0,96.76,96.79,96.75,96.79,2400.0
2012-12-21 14:25:00,96.8,96.88,96.78,96.88,2000.0,96.8,96.88,96.78,96.88,2000.0
2012-12-21 14:30:00,96.86,96.86,96.76,96.76,1900.0,96.86,96.86,96.76,96.76,1900.0
2012-12-21 14:35:00,96.74,96.76,96.73,96.75,5500.0,96.74,96.76,96.73,96.75,5500.0
2012-12-21 14:40:00,96.75,96.86,96.75,96.84,9400.0,96.75,96.86,96.75,96.84,9400.0
2012-12-21 14:45:00,96.81,96.86,96.81,96.85,2800.0,96.81,96.86,96.81,96.85,2800.0
2012-12-21 14:50:00,96.86,96.89,96.86,96.89,1500.0,96.86,96.89,96.86,96.89,1500.0
2012-12-21 14:55:00,96.9,96.9,96.86,96.86,2000.0,96.9,96.9,96.86,96.86,2000.0
2012-12-21 15:00:00,96.85,96.96,96.84,96.96,4400.0,96.85,96.96,96.84,96.96,4400.0
2012-12-21 15:05:00,96.91,96.93,96.85,96.92,4700.0,96.91,96.93,96.85,96.92,4700.0
2012-12-21 15:10:00,96.95,96.99,96.9,96.96,2900.0,96.95,96.99,96.9,96.96,2900.0
2012-12-21 15:15:00,96.99,97.1,96.96,97.08,3100.0,96.99,97.1,96.96,97.08,3100.0
2012-12-21 15:20:00,97.09,97.09,97.01,97.02,5400.0,97.09,97.09,97.01,97.02,5400.0
2012-12-21 15:25:00,97.03,97.2,96.89,97.2,16400.0,97.03,97.2,96.89,97.2,16400.0
2012-12-21 15:30:00,97.2,97.58,97.17,97.46,31300.0,97.2,97.58,97.17,97.46,31300.0
2012-12-21 15:35:00,97.44,97.48,97.34,97.39,18000.0,97.44,97.48,97.34,97.39,18000.0
2012-12-21 15:40:00,97.34,97.77,97.31,97.64,30000.0,97.34,97.77,97.31,97.64,30000.0
2012-12-21 15:45:00,97.61,97.81,97.61,97.68,31400.0,97.61,97.81,97.61,97.68,31400.0
2012-12-21 15:50:00,97.65,97.67,97.38,97.38,27400.0,97.65,97.67,97.38,97.38,27400.0
2012-12-21 15:55:00,97.39,97.5,97.22,97.24,54200.0,97.39,97.5,97.22,97.24,54200.0
2012-12-24 09:30:00,97.13,97.34,96.87,97.29,2500.0,97.13,97.34,96.87,97.29,2500.0
2012-12-24 09:35:00,97.12,97.28,97.08,97.08,300.0,97.12,97.28,97.08,97.08,300.0
2012-12-24 09:40:00,97.09,97.34,97.09,97.32,2300.0,97.09,97.34,97.09,97.32,2300.0
2012-12-24 09:45:00,97.33,97.33,96.99,96.99,1500.0,97.33,97.33,96.99,96.99,1500.0
2012-12-24 09:50:00,97.17,97.17,97.0,97.0,1000.0,97.17,97.17,97.0,97.0,1000.0
2012-12-24 09:55:00,97.01,97.08,96.96,96.99,2600.0,97.01,97.08,96.96,96.99,2600.0
2012-12-24 10:00:00,96.99,97.19,96.97,97.11,5500.0,96.99,97.19,96.97,97.11,5500.0
2012-12-24 10:05:00,97.16,97.19,97.16,97.19,400.0,97.16,97.19,97.16,97.19,400.0
2012-12-24 10:10:00,97.07,97.18,97.07,97.08,500.0,97.07,97.18,97.07,97.08,500.0
2012-12-24 10:15:00,97.04,97.08,97.0,97.08,5200.0,97.04,97.08,97.0,97.08,5200.0
2012-12-24 10:20:00,97.11,97.13,97.11,97.12,300.0,97.11,97.13,97.11,97.12,300.0
2012-12-24 10:25:00,96.98,97.08,96.97,97.08,10400.0,96.98,97.08,96.97,97.08,10400.0
2012-12-24 10:30:00,97.17,97.3,97.17,97.24,1100.0,97.17,97.3,97.17,97.24,1100.0
2012-12-24 10:35:00,97.14,97.14,97.05,97.07,1200.0,97.14,97.14,97.05,97.07,1200.0
2012-12-24 10:40:00,97.04,97.04,97.04,97.04,100.0,97.04,97.04,97.04,97.04,100.0
2012-12-24 10:45:00,97.03,97.03,96.98,96.98,1600.0,97.03,97.03,96.98,96.98,1600.0
2012-12-24 10:50:00,96.98,97.0,96.98,97.0,900.0,96.98,97.0,96.98,97.0,900.0
2012-12-24 10:55:00,97.04,97.04,97.0,97.0,400.0,97.04,97.04,97.0,97.0,400.0
2012-12-24 11:00:00,97.0,97.24,96.99,97.19,1600.0,97.0,97.24,96.99,97.19,1600.0
2012-12-24 11:05:00,97.14,97.16,97.13,97.13,600.0,97.14,97.16,97.13,97.13,600.0
2012-12-24 11:10:00,97.07,97.07,96.96,97.07,5300.0,97.07,97.07,96.96,97.07,5300.0
2012-12-24 11:15:00,97.07,97.15,96.91,96.91,4300.0,97.07,97.15,96.91,96.91,4300.0
2012-12-24 11:20:00,96.9,96.97,96.9,96.94,2000.0,96.9,96.97,96.9,96.94,2000.0
2012-12-24 11:25:00,96.93,97.05,96.88,97.05,2000.0,96.93,97.05,96.88,97.05,2000.0
2012-12-24 11:30:00,97.11,97.13,97.0,97.05,1700.0,97.11,97.13,97.0,97.05,1700.0
2012-12-24 11:35:00,97.0,97.0,96.99,97.0,700.0,97.0,97.0,96.99,97.0,700.0
2012-12-24 11:40:00,97.0,97.0,96.99,96.99,200.0,97.0,97.0,96.99,96.99,200.0
2012-12-24 11:45:00,97.0,97.0,96.99,97.0,1700.0,97.0,97.0,96.99,97.0,1700.0
2012-12-24 11:50:00,97.0,97.18,97.0,97.03,12700.0,97.0,97.18,97.0,97.03,12700.0
2012-12-24 11:55:00,97.04,97.1,97.04,97.09,3200.0,97.04,97.1,97.04,97.09,3200.0
2012-12-24 12:00:00,97.16,97.2,97.11,97.19,8000.0,97.16,97.2,97.11,97.19,8000.0
2012-12-24 12:05:00,97.15,97.18,97.14,97.18,1300.0,97.15,97.18,97.14,97.18,1300.0
2012-12-24 12:10:00,97.12,97.27,97.12,97.13,1800.0,97.12,97.27,97.12,97.13,1800.0
2012-12-24 12:15:00,97.12,97.25,97.1,97.21,1700.0,97.12,97.25,97.1,97.21,1700.0
2012-12-24 12:20:00,97.33,97.33,97.22,97.22,200.0,97.33,97.33,97.22,97.22,200.0
2012-12-24 12:25:00,97.29,97.3,97.2,97.23,2800.0,97.29,97.3,97.2,97.23,2800.0
2012-12-24 12:30:00,97.25,97.49,97.24,97.49,10900.0,97.25,97.49,97.24,97.49,10900.0
2012-12-24 12:35:00,97.43,97.49,97.23,97.3,13000.0,97.43,97.49,97.23,97.3,13000.0
2012-12-24 12:40:00,97.21,97.29,97.13,97.2,3100.0,97.21,97.29,97.13,97.2,3100.0
2012-12-24 12:45:00,97.13,97.18,96.98,97.1,4100.0,97.13,97.18,96.98,97.1,4100.0
2012-12-24 12:50:00,97.1,97.15,97.1,97.14,6100.0,97.1,97.15,97.1,97.14,6100.0
2012-12-24 12:55:00,97.1,97.22,96.93,96.93,3200.0,97.1,97.22,96.93,96.93,3200.0
2012-12-26 09:30:00,96.8,97.35,96.8,97.21,5000.0,96.8,97.35,96.8,97.21,5000.0
2012-12-26 09:35:00,97.29,97.4,97.02,97.09,4700.0,97.29,97.4,97.02,97.09,4700.0
2012-12-26 09:40:00,97.06,97.33,96.98,97.22,3900.0,97.06,97.33,96.98,97.22,3900.0
2012-12-26 09:45:00,97.07,97.22,96.96,97.22,2800.0,97.07,97.22,96.96,97.22,2800.0
2012-12-26 09:50:00,97.1,97.1,96.75,96.84,3000.0,97.1,97.1,96.75,96.84,3000.0
2012-12-26 09:55:00,96.9,96.96,96.66,96.78,6400.0,96.9,96.96,96.66,96.78,6400.0
2012-12-26 10:00:00,96.85,96.86,96.66,96.67,3700.0,96.85,96.86,96.66,96.67,3700.0
2012-12-26 10:05:00,96.66,96.7,96.18,96.18,3700.0,96.66,96.7,96.18,96.18,3700.0
2012-12-26 10:10:00,96.2,96.33,96.19,96.25,4000.0,96.2,96.33,96.19,96.25,4000.0
2012-12-26 10:15:00,96.25,96.48,96.25,96.34,9000.0,96.25,96.48,96.25,96.34,9000.0
2012-12-26 10:20:00,96.32,96.48,96.15,96.38,6500.0,96.32,96.48,96.15,96.38,6500.0
2012-12-26 10:25:00,96.36,96.47,96.29,96.47,1900.0,96.36,96.47,96.29,96.47,1900.0
2012-12-26 10:30:00,96.49,96.49,96.38,96.38,2500.0,96.49,96.49,96.38,96.38,2500.0
2012-12-26 10:35:00,96.39,96.42,96.29,96.36,5000.0,96.39,96.42,96.29,96.36,5000.0
2012-12-26 10:40:00,96.31,96.4,96.07,96.07,5300.0,96.31,96.4,96.07,96.07,5300.0
2012-12-26 10:45:00,96.07,96.11,95.77,95.8,7900.0,96.07,96.11,95.77,95.8,7900.0
2012-12-26 10:50:00,95.78,95.9,95.78,95.8,3300.0,95.78,95.9,95.78,95.8,3300.0
2012-12-26 10:55:00,95.84,95.86,95.5,95.62,5900.0,95.84,95.86,95.5,95.62,5900.0
2012-12-26 11:00:00,95.67,95.72,95.59,95.6,8900.0,95.67,95.72,95.59,95.6,8900.0
2012-12-26 11:05:00,95.6,95.66,95.58,95.63,16500.0,95.6,95.66,95.58,95.63,16500.0
2012-12-26 11:10:00,95.63,95.65,95.58,95.63,11600.0,95.63,95.65,95.58,95.63,11600.0
2012-12-26 11:15:00,95.64,95.74,95.61,95.68,8800.0,95.64,95.74,95.61,95.68,8800.0
2012-12-26 11:20:00,95.68,95.87,95.68,95.87,3300.0,95.68,95.87,95.68,95.87,3300.0
2012-12-26 11:25:00,95.78,95.85,95.65,95.65,4400.0,95.78,95.85,95.65,95.65,4400.0
2012-12-26 11:30:00,95.64,95.83,95.6,95.79,6900.0,95.64,95.83,95.6,95.79,6900.0
2012-12-26 11:35:00,95.76,95.8,95.65,95.8,1200.0,95.76,95.8,95.65,95.8,1200.0
2012-12-26 11:40:00,95.74,95.96,95.74,95.93,2100.0,95.74,95.96,95.74,95.93,2100.0
2012-12-26 11:45:00,95.91,95.96,95.88,95.9,2800.0,95.91,95.96,95.88,95.9,2800.0
2012-12-26 11:50:00,95.87,95.94,95.87,95.9,1900.0,95.87,95.94,95.87,95.9,1900.0
2012-12-26 11:55:00,95.89,95.94,95.87,95.87,900.0,95.89,95.94,95.87,95.87,900.0
2012-12-26 12:00:00,95.94,95.94,95.86,95.88,3300.0,95.94,95.94,95.86,95.88,3300.0
2012-12-26 12:05:00,95.86,95.88,95.84,95.84,13100.0,95.86,95.88,95.84,95.84,13100.0
2012-12-26 12:10:00,95.74,95.8,95.73,95.74,4300.0,95.74,95.8,95.73,95.74,4300.0
2012-12-26 12:15:00,95.68,95.68,95.56,95.62,3700.0,95.68,95.68,95.56,95.62,3700.0
2012-12-26 12:20:00,95.62,95.64,95.59,95.62,5500.0,95.62,95.64,95.59,95.62,5500.0
2012-12-26 12:25:00,95.62,95.63,95.6,95.6,800.0,95.62,95.63,95.6,95.6,800.0
2012-12-26 12:30:00,95.6,95.61,95.57,95.57,4900.0,95.6,95.61,95.57,95.57,4900.0
2012-12-26 12:35:00,95.57,95.63,95.56,95.61,3500.0,95.57,95.63,95.56,95.61,3500.0
2012-12-26 12:40:00,95.59,95.61,95.59,95.6,3300.0,95.59,95.61,95.59,95.6,3300.0
2012-12-26 12:45:00,95.62,95.7,95.61,95.68,7600.0,95.62,95.7,95.61,95.68,7600.0
2012-12-26 12:50:00,95.69,95.71,95.66,95.68,3000.0,95.69,95.71,95.66,95.68,3000.0
2012-12-26 12:55:00,95.67,95.78,95.66,95.72,2100.0,95.67,95.78,95.66,95.72,2100.0
2012-12-26 13:00:00,95.77,95.78,95.72,95.78,2000.0,95.77,95.78,95.72,95.78,2000.0
2012-12-26 13:05:00,95.74,95.77,95.71,95.73,2300.0,95.74,95.77,95.71,95.73,2300.0
2012-12-26 13:10:00,95.71,95.71,95.67,95.68,2000.0,95.71,95.71,95.67,95.68,2000.0
2012-12-26 13:15:00,95.7,95.71,95.69,95.71,4000.0,95.7,95.71,95.69,95.71,4000.0
2012-12-26 13:20:00,95.71,95.74,95.71,95.72,1900.0,95.71,95.74,95.71,95.72,1900.0
2012-12-26 13:25:00,95.73,95.75,95.72,95.72,1700.0,95.73,95.75,95.72,95.72,1700.0
2012-12-26 13:30:00,95.75,95.79,95.73,95.73,1000.0,95.75,95.79,95.73,95.73,1000.0
2012-12-26 13:35:00,95.72,95.77,95.68,95.68,2300.0,95.72,95.77,95.68,95.68,2300.0
2012-12-26 13:40:00,95.7,95.7,95.62,95.64,4100.0,95.7,95.7,95.62,95.64,4100.0
2012-12-26 13:45:00,95.64,95.68,95.62,95.68,2900.0,95.64,95.68,95.62,95.68,2900.0
2012-12-26 13:50:00,95.63,95.64,95.62,95.63,1800.0,95.63,95.64,95.62,95.63,1800.0
2012-12-26 13:55:00,95.6,95.6,95.49,95.49,2800.0,95.6,95.6,95.49,95.49,2800.0
2012-12-26 14:00:00,95.49,95.53,95.49,95.53,4300.0,95.49,95.53,95.49,95.53,4300.0
2012-12-26 14:05:00,95.5,95.5,95.48,95.49,1400.0,95.5,95.5,95.48,95.49,1400.0
2012-12-26 14:10:00,95.49,95.49,95.47,95.48,2100.0,95.49,95.49,95.47,95.48,2100.0
2012-12-26 14:15:00,95.48,95.5,95.48,95.48,3300.0,95.48,95.5,95.48,95.48,3300.0
2012-12-26 14:20:00,95.47,95.52,95.47,95.51,4200.0,95.47,95.52,95.47,95.51,4200.0
2012-12-26 14:25:00,95.51,95.63,95.5,95.61,4800.0,95.51,95.63,95.5,95.61,4800.0
2012-12-26 14:30:00,95.61,95.64,95.59,95.63,2300.0,95.61,95.64,95.59,95.63,2300.0
2012-12-26 14:35:00,95.68,95.78,95.66,95.78,2300.0,95.68,95.78,95.66,95.78,2300.0
2012-12-26 14:40:00,95.78,95.78,95.69,95.74,2400.0,95.78,95.78,95.69,95.74,2400.0
2012-12-26 14:45:00,95.74,95.75,95.69,95.75,3100.0,95.74,95.75,95.69,95.75,3100.0
2012-12-26 14:50:00,95.75,95.93,95.75,95.92,2900.0,95.75,95.93,95.75,95.92,2900.0
2012-12-26 14:55:00,95.93,95.99,95.85,95.85,4600.0,95.93,95.99,95.85,95.85,4600.0
2012-12-26 15:00:00,95.81,95.82,95.74,95.76,2500.0,95.81,95.82,95.74,95.76,2500.0
2012-12-26 15:05:00,95.76,95.79,95.73,95.73,5200.0,95.76,95.79,95.73,95.73,5200.0
2012-12-26 15:10:00,95.79,95.79,95.72,95.72,3300.0,95.79,95.79,95.72,95.72,3300.0
2012-12-26 15:15:00,95.73,95.75,95.56,95.56,4900.0,95.73,95.75,95.56,95.56,4900.0
2012-12-26 15:20:00,95.55,95.58,95.52,95.53,6200.0,95.55,95.58,95.52,95.53,6200.0
2012-12-26 15:25:00,95.54,95.67,95.54,95.65,13700.0,95.54,95.67,95.54,95.65,13700.0
2012-12-26 15:30:00,95.65,95.85,95.64,95.85,10600.0,95.65,95.85,95.64,95.85,10600.0
2012-12-26 15:35:00,95.82,95.84,95.77,95.77,5400.0,95.82,95.84,95.77,95.77,5400.0
2012-12-26 15:40:00,95.75,95.78,95.73,95.75,9100.0,95.75,95.78,95.73,95.75,9100.0
2012-12-26 15:45:00,95.75,95.81,95.66,95.78,12900.0,95.75,95.81,95.66,95.78,12900.0
2012-12-26 15:50:00,95.78,95.78,95.66,95.73,13900.0,95.78,95.78,95.66,95.73,13900.0
2012-12-26 15:55:00,95.74,95.82,95.65,95.76,19700.0,95.74,95.82,95.65,95.76,19700.0
2012-12-27 09:30:00,95.57,95.85,95.57,95.71,3400.0,95.57,95.85,95.57,95.71,3400.0
2012-12-27 09:35:00,95.62,95.81,95.62,95.75,2000.0,95.62,95.81,95.62,95.75,2000.0
2012-12-27 09:40:00,95.82,95.95,95.75,95.91,2100.0,95.82,95.95,95.75,95.91,2100.0
2012-12-27 09:45:00,95.91,95.92,95.81,95.84,2500.0,95.91,95.92,95.81,95.84,2500.0
2012-12-27 09:50:00,95.81,95.82,95.65,95.65,2500.0,95.81,95.82,95.65,95.65,2500.0
2012-12-27 09:55:00,95.62,95.67,95.51,95.55,6300.0,95.62,95.67,95.51,95.55,6300.0
2012-12-27 10:00:00,95.6,95.66,95.53,95.55,4300.0,95.6,95.66,95.53,95.55,4300.0
2012-12-27 10:05:00,95.55,95.58,95.38,95.52,7400.0,95.55,95.58,95.38,95.52,7400.0
2012-12-27 10:10:00,95.53,95.71,95.48,95.64,2800.0,95.53,95.71,95.48,95.64,2800.0
2012-12-27 10:15:00,95.64,95.86,95.63,95.72,12700.0,95.64,95.86,95.63,95.72,12700.0
2012-12-27 10:20:00,95.71,95.78,95.55,95.7,10300.0,95.71,95.78,95.55,95.7,10300.0
2012-12-27 10:25:00,95.68,95.68,95.18,95.18,5000.0,95.68,95.68,95.18,95.18,5000.0
2012-12-27 10:30:00,95.16,95.2,95.06,95.09,3900.0,95.16,95.2,95.06,95.09,3900.0
2012-12-27 10:35:00,95.09,95.09,95.04,95.05,4900.0,95.09,95.09,95.04,95.05,4900.0
2012-12-27 10:40:00,95.06,95.07,95.01,95.01,3200.0,95.06,95.07,95.01,95.01,3200.0
2012-12-27 10:45:00,95.04,95.04,94.97,95.02,10900.0,95.04,95.04,94.97,95.02,10900.0
2012-12-27 10:50:00,95.0,95.03,94.98,95.02,4100.0,95.0,95.03,94.98,95.02,4100.0
2012-12-27 10:55:00,95.01,95.19,95.01,95.15,5900.0,95.01,95.19,95.01,95.15,5900.0
2012-12-27 11:00:00,95.18,95.27,95.16,95.21,2700.0,95.18,95.27,95.16,95.21,2700.0
2012-12-27 11:05:00,95.21,95.21,95.18,95.18,4500.0,95.21,95.21,95.18,95.18,4500.0
2012-12-27 11:10:00,95.19,95.24,95.05,95.15,7600.0,95.19,95.24,95.05,95.15,7600.0
2012-12-27 11:15:00,95.15,95.15,95.1,95.13,5900.0,95.15,95.15,95.1,95.13,5900.0
2012-12-27 11:20:00,95.12,95.12,95.08,95.08,6300.0,95.12,95.12,95.08,95.08,6300.0
2012-12-27 11:25:00,95.08,95.09,94.89,94.93,11200.0,95.08,95.09,94.89,94.93,11200.0
2012-12-27 11:30:00,94.86,94.9,94.78,94.78,3400.0,94.86,94.9,94.78,94.78,3400.0
2012-12-27 11:35:00,94.79,94.79,94.63,94.64,4500.0,94.79,94.79,94.63,94.64,4500.0
2012-12-27 11:40:00,94.62,94.65,94.57,94.57,1900.0,94.62,94.65,94.57,94.57,1900.0
2012-12-27 11:45:00,94.59,94.63,94.55,94.59,6900.0,94.59,94.63,94.55,94.59,6900.0
2012-12-27 11:50:00,94.6,94.65,94.58,94.65,1500.0,94.6,94.65,94.58,94.65,1500.0
2012-12-27 11:55:00,94.61,94.68,94.61,94.68,700.0,94.61,94.68,94.61,94.68,700.0
2012-12-27 12:00:00,94.66,94.69,94.62,94.63,2400.0,94.66,94.69,94.62,94.63,2400.0
2012-12-27 12:05:00,94.62,94.69,94.62,94.64,7100.0,94.62,94.69,94.62,94.64,7100.0
2012-12-27 12:10:00,94.65,94.65,94.6,94.63,2200.0,94.65,94.65,94.6,94.63,2200.0
2012-12-27 12:15:00,94.63,94.65,94.48,94.54,9800.0,94.63,94.65,94.48,94.54,9800.0
2012-12-27 12:20:00,94.58,94.64,94.58,94.6,2900.0,94.58,94.64,94.58,94.6,2900.0
2012-12-27 12:25:00,94.58,94.7,94.57,94.65,4400.0,94.58,94.7,94.57,94.65,4400.0
2012-12-27 12:30:00,94.66,94.69,94.63,94.65,6100.0,94.66,94.69,94.63,94.65,6100.0
2012-12-27 12:35:00,94.64,94.85,94.64,94.85,7500.0,94.64,94.85,94.64,94.85,7500.0
2012-12-27 12:40:00,94.84,95.08,94.81,95.08,10900.0,94.84,95.08,94.81,95.08,10900.0
2012-12-27 12:45:00,95.13,95.2,95.03,95.05,7000.0,95.13,95.2,95.03,95.05,7000.0
2012-12-27 12:50:00,95.1,95.16,95.07,95.08,2600.0,95.1,95.16,95.07,95.08,2600.0
2012-12-27 12:55:00,95.14,95.14,95.06,95.13,2200.0,95.14,95.14,95.06,95.13,2200.0
2012-12-27 13:00:00,95.14,95.23,95.12,95.23,1900.0,95.14,95.23,95.12,95.23,1900.0
2012-12-27 13:05:00,95.27,95.42,95.23,95.42,3000.0,95.27,95.42,95.23,95.42,3000.0
2012-12-27 13:10:00,95.4,95.58,95.39,95.58,3000.0,95.4,95.58,95.39,95.58,3000.0
2012-12-27 13:15:00,95.56,95.8,95.53,95.76,4200.0,95.56,95.8,95.53,95.76,4200.0
2012-12-27 13:20:00,95.72,95.72,95.29,95.41,9300.0,95.72,95.72,95.29,95.41,9300.0
2012-12-27 13:25:00,95.39,95.48,95.38,95.43,4500.0,95.39,95.48,95.38,95.43,4500.0
2012-12-27 13:30:00,95.4,95.52,95.4,95.45,700.0,95.4,95.52,95.4,95.45,700.0
2012-12-27 13:35:00,95.48,95.52,95.45,95.47,2100.0,95.48,95.52,95.45,95.47,2100.0
2012-12-27 13:40:00,95.48,95.53,95.48,95.49,2000.0,95.48,95.53,95.48,95.49,2000.0
2012-12-27 13:45:00,95.48,95.52,95.44,95.47,3300.0,95.48,95.52,95.44,95.47,3300.0
2012-12-27 13:50:00,95.47,95.5,95.47,95.47,1000.0,95.47,95.5,95.47,95.47,1000.0
2012-12-27 13:55:00,95.45,95.47,95.36,95.36,1100.0,95.45,95.47,95.36,95.36,1100.0
2012-12-27 14:00:00,95.37,95.44,95.37,95.44,2100.0,95.37,95.44,95.37,95.44,2100.0
2012-12-27 14:05:00,95.4,95.47,95.35,95.46,3200.0,95.4,95.47,95.35,95.46,3200.0
2012-12-27 14:10:00,95.42,95.6,95.39,95.5,5400.0,95.42,95.6,95.39,95.5,5400.0
2012-12-27 14:15:00,95.56,95.68,95.56,95.62,1900.0,95.56,95.68,95.56,95.62,1900.0
2012-12-27 14:20:00,95.69,95.69,95.63,95.68,2200.0,95.69,95.69,95.63,95.68,2200.0
2012-12-27 14:25:00,95.65,95.69,95.65,95.69,3300.0,95.65,95.69,95.65,95.69,3300.0
2012-12-27 14:30:00,95.66,95.68,95.63,95.67,4300.0,95.66,95.68,95.63,95.67,4300.0
2012-12-27 14:35:00,95.67,95.95,95.66,95.95,11500.0,95.67,95.95,95.66,95.95,11500.0
2012-12-27 14:40:00,95.97,96.02,95.87,96.02,5400.0,95.97,96.02,95.87,96.02,5400.0
2012-12-27 14:45:00,96.03,96.16,95.94,96.08,4100.0,96.03,96.16,95.94,96.08,4100.0
2012-12-27 14:50:00,96.14,96.18,96.05,96.11,1900.0,96.14,96.18,96.05,96.11,1900.0
2012-12-27 14:55:00,96.12,96.21,96.09,96.19,3400.0,96.12,96.21,96.09,96.19,3400.0
2012-12-27 15:00:00,96.17,96.29,96.17,96.26,7200.0,96.17,96.29,96.17,96.26,7200.0
2012-12-27 15:05:00,96.32,96.38,96.16,96.36,3000.0,96.32,96.38,96.16,96.36,3000.0
2012-12-27 15:10:00,96.33,96.37,96.13,96.14,4900.0,96.33,96.37,96.13,96.14,4900.0
2012-12-27 15:15:00,96.15,96.35,96.13,96.33,7900.0,96.15,96.35,96.13,96.33,7900.0
2012-12-27 15:20:00,96.33,96.5,96.27,96.34,5300.0,96.33,96.5,96.27,96.34,5300.0
2012-12-27 15:25:00,96.31,96.41,96.27,96.33,3900.0,96.31,96.41,96.27,96.33,3900.0
2012-12-27 15:30:00,96.27,96.44,96.27,96.31,4300.0,96.27,96.44,96.27,96.31,4300.0
2012-12-27 15:35:00,96.35,96.4,96.3,96.35,4300.0,96.35,96.4,96.3,96.35,4300.0
2012-12-27 15:40:00,96.39,96.53,96.37,96.49,4800.0,96.39,96.53,96.37,96.49,4800.0
2012-12-27 15:45:00,96.4,96.55,96.4,96.55,6100.0,96.4,96.55,96.4,96.55,6100.0
2012-12-27 15:50:00,96.53,96.53,96.43,96.43,9200.0,96.53,96.53,96.43,96.43,9200.0
2012-12-27 15:55:00,96.44,96.58,96.4,96.44,10500.0,96.44,96.58,96.4,96.44,10500.0
2012-12-28 09:30:00,95.89,96.28,95.48,96.11,9400.0,95.89,96.28,95.48,96.11,9400.0
2012-12-28 09:35:00,96.15,96.32,96.1,96.17,5200.0,96.15,96.32,96.1,96.17,5200.0
2012-12-28 09:40:00,96.11,96.27,96.1,96.16,5000.0,96.11,96.27,96.1,96.16,5000.0
2012-12-28 09:45:00,96.21,96.28,96.09,96.28,5000.0,96.21,96.28,96.09,96.28,5000.0
2012-12-28 09:50:00,96.13,96.13,96.09,96.11,700.0,96.13,96.13,96.09,96.11,700.0
2012-12-28 09:55:00,96.09,96.45,96.09,96.35,2300.0,96.09,96.45,96.09,96.35,2300.0
2012-12-28 10:00:00,96.5,96.52,96.26,96.52,3000.0,96.5,96.52,96.26,96.52,3000.0
2012-12-28 10:05:00,96.53,96.76,96.43,96.45,3700.0,96.53,96.76,96.43,96.45,3700.0
2012-12-28 10:10:00,96.46,96.5,96.26,96.35,4900.0,96.46,96.5,96.26,96.35,4900.0
2012-12-28 10:15:00,96.43,96.8,96.41,96.72,4700.0,96.43,96.8,96.41,96.72,4700.0
2012-12-28 10:20:00,96.79,96.81,96.65,96.68,1200.0,96.79,96.81,96.65,96.68,1200.0
2012-12-28 10:25:00,96.72,96.72,96.51,96.67,3000.0,96.72,96.72,96.51,96.67,3000.0
2012-12-28 10:30:00,96.67,96.76,96.66,96.74,2600.0,96.67,96.76,96.66,96.74,2600.0
2012-12-28 10:35:00,96.76,96.76,96.65,96.71,3700.0,96.76,96.76,96.65,96.71,3700.0
2012-12-28 10:40:00,96.66,96.88,96.66,96.83,3900.0,96.66,96.88,96.66,96.83,3900.0
2012-12-28 10:45:00,96.89,96.99,96.84,96.93,2900.0,96.89,96.99,96.84,96.93,2900.0
2012-12-28 10:50:00,96.89,97.01,96.89,96.97,3000.0,96.89,97.01,96.89,96.97,3000.0
2012-12-28 10:55:00,97.03,97.19,96.94,96.94,2700.0,97.03,97.19,96.94,96.94,2700.0
2012-12-28 11:00:00,96.94,97.02,96.94,97.02,1300.0,96.94,97.02,96.94,97.02,1300.0
2012-12-28 11:05:00,97.02,97.02,96.88,97.0,5200.0,97.02,97.02,96.88,97.0,5200.0
2012-12-28 11:10:00,96.98,97.0,96.87,96.87,3700.0,96.98,97.0,96.87,96.87,3700.0
2012-12-28 11:15:00,96.84,96.84,96.64,96.64,2600.0,96.84,96.84,96.64,96.64,2600.0
2012-12-28 11:20:00,96.73,96.76,96.67,96.67,2500.0,96.73,96.76,96.67,96.67,2500.0
2012-12-28 11:25:00,96.63,96.63,96.56,96.56,600.0,96.63,96.63,96.56,96.56,600.0
2012-12-28 11:30:00,96.54,96.62,96.49,96.56,2400.0,96.54,96.62,96.49,96.56,2400.0
2012-12-28 11:35:00,96.55,96.62,96.55,96.62,2200.0,96.55,96.62,96.55,96.62,2200.0
2012-12-28 11:40:00,96.63,96.76,96.61,96.66,2300.0,96.63,96.76,96.61,96.66,2300.0
2012-12-28 11:45:00,96.69,96.75,96.68,96.75,800.0,96.69,96.75,96.68,96.75,800.0
2012-12-28 11:50:00,96.72,96.72,96.72,96.72,100.0,96.72,96.72,96.72,96.72,100.0
2012-12-28 11:55:00,96.72,96.74,96.71,96.74,2000.0,96.72,96.74,96.71,96.74,2000.0
2012-12-28 12:00:00,96.75,96.8,96.72,96.78,3100.0,96.75,96.8,96.72,96.78,3100.0
2012-12-28 12:05:00,96.81,96.91,96.78,96.87,2900.0,96.81,96.91,96.78,96.87,2900.0
2012-12-28 12:10:00,96.95,97.06,96.9,97.06,1900.0,96.95,97.06,96.9,97.06,1900.0
2012-12-28 12:15:00,97.08,97.12,97.07,97.11,1900.0,97.08,97.12,97.07,97.11,1900.0
2012-12-28 12:20:00,97.14,97.25,97.14,97.24,2300.0,97.14,97.25,97.14,97.24,2300.0
2012-12-28 12:25:00,97.2,97.23,97.2,97.21,1400.0,97.2,97.23,97.2,97.21,1400.0
2012-12-28 12:30:00,97.21,97.22,97.2,97.21,2100.0,97.21,97.22,97.2,97.21,2100.0
2012-12-28 12:35:00,97.23,97.27,97.17,97.25,2600.0,97.23,97.27,97.17,97.25,2600.0
2012-12-28 12:40:00,97.24,97.24,97.19,97.23,1700.0,97.24,97.24,97.19,97.23,1700.0
2012-12-28 12:45:00,97.22,97.25,97.2,97.22,2300.0,97.22,97.25,97.2,97.22,2300.0
2012-12-28 12:50:00,97.21,97.21,97.19,97.19,500.0,97.21,97.21,97.19,97.19,500.0
2012-12-28 12:55:00,97.19,97.21,97.1,97.1,3700.0,97.19,97.21,97.1,97.1,3700.0
2012-12-28 13:00:00,97.08,97.15,97.08,97.15,2500.0,97.08,97.15,97.08,97.15,2500.0
2012-12-28 13:05:00,97.1,97.18,97.05,97.17,1900.0,97.1,97.18,97.05,97.17,1900.0
2012-12-28 13:10:00,97.2,97.27,97.18,97.27,3200.0,97.2,97.27,97.18,97.27,3200.0
2012-12-28 13:15:00,97.24,97.26,97.22,97.26,2500.0,97.24,97.26,97.22,97.26,2500.0
2012-12-28 13:20:00,97.26,97.27,97.23,97.26,3800.0,97.26,97.27,97.23,97.26,3800.0
2012-12-28 13:25:00,97.26,97.27,97.24,97.24,1000.0,97.26,97.27,97.24,97.24,1000.0
2012-12-28 13:30:00,97.24,97.25,97.22,97.25,1500.0,97.24,97.25,97.22,97.25,1500.0
2012-12-28 13:35:00,97.25,97.27,97.23,97.24,4900.0,97.25,97.27,97.23,97.24,4900.0
2012-12-28 13:40:00,97.26,97.3,97.24,97.29,2100.0,97.26,97.3,97.24,97.29,2100.0
2012-12-28 13:45:00,97.29,97.29,97.24,97.27,2400.0,97.29,97.29,97.24,97.27,2400.0
2012-12-28 13:50:00,97.25,97.27,97.17,97.17,2300.0,97.25,97.27,97.17,97.17,2300.0
2012-12-28 13:55:00,97.2,97.25,97.14,97.17,1200.0,97.2,97.25,97.14,97.17,1200.0
2012-12-28 14:00:00,97.17,97.2,97.11,97.12,2100.0,97.17,97.2,97.11,97.12,2100.0
2012-12-28 14:05:00,97.11,97.14,97.04,97.06,3200.0,97.11,97.14,97.04,97.06,3200.0
2012-12-28 14:10:00,97.11,97.21,97.11,97.2,2000.0,97.11,97.21,97.11,97.2,2000.0
2012-12-28 14:15:00,97.19,97.21,97.15,97.16,1300.0,97.19,97.21,97.15,97.16,1300.0
2012-12-28 14:20:00,97.16,97.21,97.15,97.16,1200.0,97.16,97.21,97.15,97.16,1200.0
2012-12-28 14:25:00,97.19,97.19,97.07,97.12,1600.0,97.19,97.19,97.07,97.12,1600.0
2012-12-28 14:30:00,97.1,97.17,97.09,97.14,3000.0,97.1,97.17,97.09,97.14,3000.0
2012-12-28 14:35:00,97.08,97.11,97.02,97.05,1500.0,97.08,97.11,97.02,97.05,1500.0
2012-12-28 14:40:00,97.01,97.06,97.01,97.06,1600.0,97.01,97.06,97.01,97.06,1600.0
2012-12-28 14:45:00,97.04,97.09,97.02,97.09,4600.0,97.04,97.09,97.02,97.09,4600.0
2012-12-28 14:50:00,97.1,97.14,97.09,97.12,4700.0,97.1,97.14,97.09,97.12,4700.0
2012-12-28 14:55:00,97.12,97.13,97.09,97.1,2900.0,97.12,97.13,97.09,97.1,2900.0
2012-12-28 15:00:00,97.09,97.09,97.04,97.06,1400.0,97.09,97.09,97.04,97.06,1400.0
2012-12-28 15:05:00,97.06,97.13,97.05,97.12,3900.0,97.06,97.13,97.05,97.12,3900.0
2012-12-28 15:10:00,97.1,97.12,97.04,97.11,6100.0,97.1,97.12,97.04,97.11,6100.0
2012-12-28 15:15:00,97.12,97.39,97.12,97.38,8800.0,97.12,97.39,97.12,97.38,8800.0
2012-12-28 15:20:00,97.4,97.4,97.33,97.36,9100.0,97.4,97.4,97.33,97.36,9100.0
2012-12-28 15:25:00,97.37,97.4,97.31,97.31,9300.0,97.37,97.4,97.31,97.31,9300.0
2012-12-28 15:30:00,97.34,97.34,97.18,97.18,5700.0,97.34,97.34,97.18,97.18,5700.0
2012-12-28 15:35:00,97.15,97.25,96.88,96.88,17600.0,97.15,97.25,96.88,96.88,17600.0
2012-12-28 15:40:00,96.92,96.94,96.83,96.83,8500.0,96.92,96.94,96.83,96.83,8500.0
2012-12-28 15:45:00,96.8,96.81,96.59,96.62,10100.0,96.8,96.81,96.59,96.62,10100.0
2012-12-28 15:50:00,96.59,96.6,96.43,96.48,23100.0,96.59,96.6,96.43,96.48,23100.0
2012-12-28 15:55:00,96.48,96.65,96.46,96.59,24400.0,96.48,96.65,96.46,96.59,24400.0
2012-12-31 09:30:00,96.67,96.67,96.28,96.5,3800.0,96.67,96.67,96.28,96.5,3800.0
2012-12-31 09:35:00,96.47,96.87,96.44,96.87,1400.0,96.47,96.87,96.44,96.87,1400.0
2012-12-31 09:40:00,96.85,96.85,96.53,96.54,2300.0,96.85,96.85,96.53,96.54,2300.0
2012-12-31 09:45:00,96.55,96.61,96.34,96.39,3900.0,96.55,96.61,96.34,96.39,3900.0
2012-12-31 09:50:00,96.39,96.52,96.39,96.5,600.0,96.39,96.52,96.39,96.5,600.0
2012-12-31 09:55:00,96.7,97.0,96.7,97.0,1000.0,96.7,97.0,96.7,97.0,1000.0
2012-12-31 10:00:00,96.95,97.09,96.9,97.04,2200.0,96.95,97.09,96.9,97.04,2200.0
2012-12-31 10:05:00,97.05,97.38,96.96,97.38,3200.0,97.05,97.38,96.96,97.38,3200.0
2012-12-31 10:10:00,97.38,97.38,97.13,97.14,4000.0,97.38,97.38,97.13,97.14,4000.0
2012-12-31 10:15:00,97.15,97.32,97.15,97.29,6700.0,97.15,97.32,97.15,97.29,6700.0
2012-12-31 10:20:00,97.34,97.55,97.34,97.5,2800.0,97.34,97.55,97.34,97.5,2800.0
2012-12-31 10:25:00,97.5,97.64,97.43,97.51,9800.0,97.5,97.64,97.43,97.51,9800.0
2012-12-31 10:30:00,97.51,97.55,97.35,97.5,4300.0,97.51,97.55,97.35,97.5,4300.0
2012-12-31 10:35:00,97.45,97.51,97.41,97.45,4000.0,97.45,97.51,97.41,97.45,4000.0
2012-12-31 10:40:00,97.45,97.53,97.45,97.47,1300.0,97.45,97.53,97.45,97.47,1300.0
2012-12-31 10:45:00,97.49,97.56,97.42,97.42,4200.0,97.49,97.56,97.42,97.42,4200.0
2012-12-31 10:50:00,97.42,97.42,97.2,97.21,2700.0,97.42,97.42,97.2,97.21,2700.0
2012-12-31 10:55:00,97.23,97.24,97.13,97.15,1900.0,97.23,97.24,97.13,97.15,1900.0
2012-12-31 11:00:00,97.14,97.41,97.13,97.36,3900.0,97.14,97.41,97.13,97.36,3900.0
2012-12-31 11:05:00,97.39,97.39,97.26,97.31,2600.0,97.39,97.39,97.26,97.31,2600.0
2012-12-31 11:10:00,97.34,97.42,97.32,97.38,1300.0,97.34,97.42,97.32,97.38,1300.0
2012-12-31 11:15:00,97.38,97.47,97.33,97.36,1100.0,97.38,97.47,97.33,97.36,1100.0
2012-12-31 11:20:00,97.36,97.43,97.27,97.3,1800.0,97.36,97.43,97.27,97.3,1800.0
2012-12-31 11:25:00,97.29,97.38,97.29,97.29,4100.0,97.29,97.38,97.29,97.29,4100.0
2012-12-31 11:30:00,97.25,97.31,97.12,97.12,2400.0,97.25,97.31,97.12,97.12,2400.0
2012-12-31 11:35:00,97.08,97.12,97.03,97.12,2400.0,97.08,97.12,97.03,97.12,2400.0
2012-12-31 11:40:00,97.07,97.07,97.0,97.07,1700.0,97.07,97.07,97.0,97.07,1700.0
2012-12-31 11:45:00,97.0,97.04,96.94,96.94,3600.0,97.0,97.04,96.94,96.94,3600.0
2012-12-31 11:50:00,96.92,96.92,96.66,96.66,62100.0,96.92,96.92,96.66,96.66,62100.0
2012-12-31 11:55:00,96.73,96.73,96.62,96.69,2200.0,96.73,96.73,96.62,96.69,2200.0
2012-12-31 12:00:00,96.69,96.81,96.65,96.77,5000.0,96.69,96.81,96.65,96.77,5000.0
2012-12-31 12:05:00,96.76,96.85,96.72,96.74,1500.0,96.76,96.85,96.72,96.74,1500.0
2012-12-31 12:10:00,96.76,96.85,96.76,96.84,600.0,96.76,96.85,96.76,96.84,600.0
2012-12-31 12:15:00,96.86,96.91,96.84,96.91,900.0,96.86,96.91,96.84,96.91,900.0
2012-12-31 12:20:00,96.92,97.06,96.87,97.02,3300.0,96.92,97.06,96.87,97.02,3300.0
2012-12-31 12:25:00,97.04,97.13,97.0,97.03,6200.0,97.04,97.13,97.0,97.03,6200.0
2012-12-31 12:30:00,97.02,97.11,96.97,97.0,7800.0,97.02,97.11,96.97,97.0,7800.0
2012-12-31 12:35:00,97.0,97.09,96.99,97.04,1800.0,97.0,97.09,96.99,97.04,1800.0
2012-12-31 12:40:00,97.0,97.16,96.98,97.01,9500.0,97.0,97.16,96.98,97.01,9500.0
2012-12-31 12:45:00,97.1,97.25,97.09,97.24,9200.0,97.1,97.25,97.09,97.24,9200.0
2012-12-31 12:50:00,97.2,97.25,97.17,97.19,5200.0,97.2,97.25,97.17,97.19,5200.0
2012-12-31 12:55:00,97.18,97.21,97.05,97.21,2100.0,97.18,97.21,97.05,97.21,2100.0
2012-12-31 13:00:00,97.18,97.18,97.03,97.11,3100.0,97.18,97.18,97.03,97.11,3100.0
2012-12-31 13:05:00,97.09,97.17,97.0,97.07,1700.0,97.09,97.17,97.0,97.07,1700.0
2012-12-31 13:10:00,97.08,97.25,97.08,97.25,1500.0,97.08,97.25,97.08,97.25,1500.0
2012-12-31 13:15:00,97.19,97.25,97.19,97.2,6000.0,97.19,97.25,97.19,97.2,6000.0
2012-12-31 13:20:00,97.2,97.6,97.2,97.6,6700.0,97.2,97.6,97.2,97.6,6700.0
2012-12-31 13:25:00,97.6,97.74,97.56,97.69,2100.0,97.6,97.74,97.56,97.69,2100.0
2012-12-31 13:30:00,97.71,97.85,97.71,97.83,2600.0,97.71,97.85,97.71,97.83,2600.0
2012-12-31 13:35:00,97.86,97.87,97.81,97.84,5700.0,97.86,97.87,97.81,97.84,5700.0
2012-12-31 13:40:00,97.85,97.85,97.71,97.77,2400.0,97.85,97.85,97.71,97.77,2400.0
2012-12-31 13:45:00,97.76,97.85,97.37,97.37,7500.0,97.76,97.85,97.37,97.37,7500.0
2012-12-31 13:50:00,97.38,97.38,97.18,97.33,2400.0,97.38,97.38,97.18,97.33,2400.0
2012-12-31 13:55:00,97.25,97.43,97.25,97.41,2500.0,97.25,97.43,97.25,97.41,2500.0
2012-12-31 14:00:00,97.25,97.33,97.23,97.24,1400.0,97.25,97.33,97.23,97.24,1400.0
2012-12-31 14:05:00,97.44,97.49,97.44,97.49,300.0,97.44,97.49,97.44,97.49,300.0
2012-12-31 14:10:00,97.5,97.51,97.47,97.51,1100.0,97.5,97.51,97.47,97.51,1100.0
2012-12-31 14:15:00,97.49,97.63,97.45,97.62,2600.0,97.49,97.63,97.45,97.62,2600.0
2012-12-31 14:20:00,97.61,97.7,97.61,97.69,3700.0,97.61,97.7,97.61,97.69,3700.0
2012-12-31 14:25:00,97.66,97.68,97.63,97.66,1100.0,97.66,97.68,97.63,97.66,1100.0
2012-12-31 14:30:00,97.67,97.7,97.63,97.63,2400.0,97.67,97.7,97.63,97.63,2400.0
2012-12-31 14:35:00,97.59,97.73,97.59,97.73,4700.0,97.59,97.73,97.59,97.73,4700.0
2012-12-31 14:40:00,97.73,97.74,97.61,97.69,7500.0,97.73,97.74,97.61,97.69,7500.0
2012-12-31 14:45:00,97.66,97.71,97.61,97.7,3000.0,97.66,97.71,97.61,97.7,3000.0
2012-12-31 14:50:00,97.68,97.8,97.65,97.8,6100.0,97.68,97.8,97.65,97.8,6100.0
2012-12-31 14:55:00,97.75,97.97,97.68,97.97,15600.0,97.75,97.97,97.68,97.97,15600.0
2012-12-31 15:00:00,97.94,98.07,97.92,97.95,6600.0,97.94,98.07,97.92,97.95,6600.0
2012-12-31 15:05:00,97.93,97.96,97.87,97.91,2800.0,97.93,97.96,97.87,97.91,2800.0
2012-12-31 15:10:00,97.89,97.89,97.78,97.85,2700.0,97.89,97.89,97.78,97.85,2700.0
2012-12-31 15:15:00,97.83,97.84,97.66,97.69,4300.0,97.83,97.84,97.66,97.69,4300.0
2012-12-31 15:20:00,97.67,97.67,97.56,97.6,5000.0,97.67,97.67,97.56,97.6,5000.0
2012-12-31 15:25:00,97.63,97.77,97.41,97.41,7300.0,97.63,97.77,97.41,97.41,7300.0
2012-12-31 15:30:00,97.43,97.66,97.42,97.65,4500.0,97.43,97.66,97.42,97.65,4500.0
2012-12-31 15:35:00,97.74,97.82,97.74,97.8,3100.0,97.74,97.82,97.74,97.8,3100.0
2012-12-31 15:40:00,97.79,97.79,97.62,97.72,5200.0,97.79,97.79,97.62,97.72,5200.0
2012-12-31 15:45:00,97.73,97.99,97.64,97.96,8700.0,97.73,97.99,97.64,97.96,8700.0
2012-12-31 15:50:00,98.02,98.15,97.94,98.05,19300.0,98.02,98.15,97.94,98.05,19300.0
2012-12-31 15:55:00,98.07,98.27,98.03,98.17,23900.0,98.07,98.27,98.03,98.17,23900.0
2013-01-02 09:30:00,100.26,100.48,99.64,100.48,54200.0,100.26,100.48,99.64,100.48,54200.0
2013-01-02 09:35:00,100.5,100.64,100.06,100.33,19200.0,100.5,100.64,100.06,100.33,19200.0
2013-01-02 09:40:00,100.25,100.4,100.23,100.33,16100.0,100.25,100.4,100.23,100.33,16100.0
2013-01-02 09:45:00,100.33,100.61,100.27,100.44,41400.0,100.33,100.61,100.27,100.44,41400.0
2013-01-02 09:50:00,100.58,101.0,100.48,100.9,34900.0,100.58,101.0,100.48,100.9,34900.0
2013-01-02 09:55:00,100.86,101.0,100.7,100.82,14500.0,100.86,101.0,100.7,100.82,14500.0
2013-01-02 10:00:00,100.91,100.91,100.65,100.65,4300.0,100.91,100.91,100.65,100.65,4300.0
2013-01-02 10:05:00,100.66,100.94,100.65,100.76,13000.0,100.66,100.94,100.65,100.76,13000.0
2013-01-02 10:10:00,100.79,101.42,100.76,101.38,29200.0,100.79,101.42,100.76,101.38,29200.0
2013-01-02 10:15:00,101.41,101.47,101.26,101.36,29200.0,101.41,101.47,101.26,101.36,29200.0
2013-01-02 10:20:00,101.44,101.55,101.03,101.18,32200.0,101.44,101.55,101.03,101.18,32200.0
2013-01-02 10:25:00,101.21,101.45,101.21,101.4,9900.0,101.21,101.45,101.21,101.4,9900.0
2013-01-02 10:30:00,101.37,101.43,101.3,101.35,26800.0,101.37,101.43,101.3,101.35,26800.0
2013-01-02 10:35:00,101.38,101.41,101.32,101.39,6400.0,101.38,101.41,101.32,101.39,6400.0
2013-01-02 10:40:00,101.39,102.09,101.39,102.09,58200.0,101.39,102.09,101.39,102.09,58200.0
2013-01-02 10:45:00,102.13,102.42,101.84,101.97,46000.0,102.13,102.42,101.84,101.97,46000.0
2013-01-02 10:50:00,101.91,102.28,101.89,102.13,14000.0,101.91,102.28,101.89,102.13,14000.0
2013-01-02 10:55:00,102.13,102.15,102.0,102.1,3000.0,102.13,102.15,102.0,102.1,3000.0
2013-01-02 11:00:00,102.07,102.48,102.07,102.33,17600.0,102.07,102.48,102.07,102.33,17600.0
2013-01-02 11:05:00,102.27,102.35,102.02,102.07,8600.0,102.27,102.35,102.02,102.07,8600.0
2013-01-02 11:10:00,102.17,102.17,101.85,101.85,12000.0,102.17,102.17,101.85,101.85,12000.0
2013-01-02 11:15:00,101.85,101.86,101.59,101.75,6300.0,101.85,101.86,101.59,101.75,6300.0
2013-01-02 11:20:00,101.76,102.17,101.63,102.17,16800.0,101.76,102.17,101.63,102.17,16800.0
2013-01-02 11:25:00,102.18,102.31,102.11,102.26,5700.0,102.18,102.31,102.11,102.26,5700.0
2013-01-02 11:30:00,102.17,102.2,101.94,102.08,9800.0,102.17,102.2,101.94,102.08,9800.0
2013-01-02 11:35:00,102.03,102.1,101.92,102.0,7200.0,102.03,102.1,101.92,102.0,7200.0
2013-01-02 11:40:00,102.01,102.04,101.91,101.91,4800.0,102.01,102.04,101.91,101.91,4800.0
2013-01-02 11:45:00,101.91,101.95,101.69,101.69,3500.0,101.91,101.95,101.69,101.69,3500.0
2013-01-02 11:50:00,101.71,101.79,101.62,101.62,4200.0,101.71,101.79,101.62,101.62,4200.0
2013-01-02 11:55:00,101.57,101.57,101.24,101.24,7500.0,101.57,101.57,101.24,101.24,7500.0
2013-01-02 12:00:00,101.18,101.27,101.13,101.22,3600.0,101.18,101.27,101.13,101.22,3600.0
2013-01-02 12:05:00,101.21,101.22,101.05,101.12,5500.0,101.21,101.22,101.05,101.12,5500.0
2013-01-02 12:10:00,101.12,101.29,101.12,101.27,5200.0,101.12,101.29,101.12,101.27,5200.0
2013-01-02 12:15:00,101.27,101.27,101.23,101.25,2300.0,101.27,101.27,101.23,101.25,2300.0
2013-01-02 12:20:00,101.22,101.26,101.14,101.14,3100.0,101.22,101.26,101.14,101.14,3100.0
2013-01-02 12:25:00,101.17,101.22,101.1,101.15,3300.0,101.17,101.22,101.1,101.15,3300.0
2013-01-02 12:30:00,101.15,101.28,101.15,101.22,4700.0,101.15,101.28,101.15,101.22,4700.0
2013-01-02 12:35:00,101.28,101.29,101.23,101.25,5800.0,101.28,101.29,101.23,101.25,5800.0
2013-01-02 12:40:00,101.28,101.34,101.24,101.32,5600.0,101.28,101.34,101.24,101.32,5600.0
2013-01-02 12:45:00,101.29,101.34,101.23,101.34,4300.0,101.29,101.34,101.23,101.34,4300.0
2013-01-02 12:50:00,101.34,101.35,101.28,101.33,1900.0,101.34,101.35,101.28,101.33,1900.0
2013-01-02 12:55:00,101.36,101.4,101.24,101.3,5200.0,101.36,101.4,101.24,101.3,5200.0
2013-01-02 13:00:00,101.25,101.32,101.24,101.3,4100.0,101.25,101.32,101.24,101.3,4100.0
2013-01-02 13:05:00,101.34,101.42,101.29,101.35,4500.0,101.34,101.42,101.29,101.35,4500.0
2013-01-02 13:10:00,101.35,101.35,101.22,101.23,3400.0,101.35,101.35,101.22,101.23,3400.0
2013-01-02 13:15:00,101.26,101.36,101.21,101.28,4400.0,101.26,101.36,101.21,101.28,4400.0
2013-01-02 13:20:00,101.3,101.3,101.18,101.2,11900.0,101.3,101.3,101.18,101.2,11900.0
2013-01-02 13:25:00,101.18,101.2,101.0,101.0,6100.0,101.18,101.2,101.0,101.0,6100.0
2013-01-02 13:30:00,101.0,101.1,100.98,101.09,2300.0,101.0,101.1,100.98,101.09,2300.0
2013-01-02 13:35:00,101.11,101.11,101.06,101.08,1600.0,101.11,101.11,101.06,101.08,1600.0
2013-01-02 13:40:00,101.03,101.15,100.97,101.13,2000.0,101.03,101.15,100.97,101.13,2000.0
2013-01-02 13:45:00,101.1,101.15,100.96,101.08,13200.0,101.1,101.15,100.96,101.08,13200.0
2013-01-02 13:50:00,101.08,101.2,101.08,101.1,4500.0,101.08,101.2,101.08,101.1,4500.0
2013-01-02 13:55:00,101.19,101.29,101.14,101.14,10600.0,101.19,101.29,101.14,101.14,10600.0
2013-01-02 14:00:00,101.14,101.24,101.11,101.2,6500.0,101.14,101.24,101.11,101.2,6500.0
2013-01-02 14:05:00,101.27,101.29,101.2,101.25,11200.0,101.27,101.29,101.2,101.25,11200.0
2013-01-02 14:10:00,101.25,101.34,101.11,101.12,10000.0,101.25,101.34,101.11,101.12,10000.0
2013-01-02 14:15:00,101.13,101.44,101.12,101.43,10300.0,101.13,101.44,101.12,101.43,10300.0
2013-01-02 14:20:00,101.44,101.58,101.36,101.48,5100.0,101.44,101.58,101.36,101.48,5100.0
2013-01-02 14:25:00,101.45,101.66,101.4,101.66,4000.0,101.45,101.66,101.4,101.66,4000.0
2013-01-02 14:30:00,101.66,101.67,101.48,101.6,3400.0,101.66,101.67,101.48,101.6,3400.0
2013-01-02 14:35:00,101.6,101.63,101.51,101.54,3300.0,101.6,101.63,101.51,101.54,3300.0
2013-01-02 14:40:00,101.54,101.54,101.45,101.51,3700.0,101.54,101.54,101.45,101.51,3700.0
2013-01-02 14:45:00,101.5,101.51,101.35,101.41,2800.0,101.5,101.51,101.35,101.41,2800.0
2013-01-02 14:50:00,101.41,101.47,101.18,101.18,7100.0,101.41,101.47,101.18,101.18,7100.0
2013-01-02 14:55:00,101.16,101.21,101.05,101.13,5100.0,101.16,101.21,101.05,101.13,5100.0
2013-01-02 15:00:00,101.13,101.25,101.13,101.22,6800.0,101.13,101.25,101.13,101.22,6800.0
2013-01-02 15:05:00,101.23,101.28,101.11,101.21,7200.0,101.23,101.28,101.11,101.21,7200.0
2013-01-02 15:10:00,101.28,101.28,101.11,101.14,6300.0,101.28,101.28,101.11,101.14,6300.0
2013-01-02 15:15:00,101.14,101.23,101.07,101.22,7400.0,101.14,101.23,101.07,101.22,7400.0
2013-01-02 15:20:00,101.26,101.26,101.07,101.1,12200.0,101.26,101.26,101.07,101.1,12200.0
2013-01-02 15:25:00,101.1,101.33,101.1,101.16,16400.0,101.1,101.33,101.1,101.16,16400.0
2013-01-02 15:30:00,101.14,101.14,101.06,101.07,6000.0,101.14,101.14,101.06,101.07,6000.0
2013-01-02 15:35:00,101.1,101.17,101.07,101.11,6500.0,101.1,101.17,101.07,101.11,6500.0
2013-01-02 15:40:00,101.11,101.25,101.08,101.15,8900.0,101.11,101.25,101.08,101.15,8900.0
2013-01-02 15:45:00,101.11,101.2,101.08,101.13,15100.0,101.11,101.2,101.08,101.13,15100.0
2013-01-02 15:50:00,101.13,101.5,101.13,101.33,36600.0,101.13,101.5,101.13,101.33,36600.0
2013-01-02 15:55:00,101.38,101.58,101.17,101.27,73500.0,101.38,101.58,101.17,101.27,73500.0
2013-01-03 09:30:00,101.69,102.39,101.53,101.71,13900.0,101.69,102.39,101.53,101.71,13900.0
2013-01-03 09:35:00,102.08,102.1,101.21,101.22,2300.0,102.08,102.1,101.21,101.22,2300.0
2013-01-03 09:40:00,101.21,101.54,101.12,101.44,6400.0,101.21,101.54,101.12,101.44,6400.0
2013-01-03 09:45:00,101.39,101.8,101.39,101.51,2700.0,101.39,101.8,101.39,101.51,2700.0
2013-01-03 09:50:00,101.4,101.47,101.33,101.4,6600.0,101.4,101.47,101.33,101.4,6600.0
2013-01-03 09:55:00,101.44,101.7,101.4,101.48,4800.0,101.44,101.7,101.4,101.48,4800.0
2013-01-03 10:00:00,101.61,101.62,101.17,101.43,45000.0,101.61,101.62,101.17,101.43,45000.0
2013-01-03 10:05:00,101.51,102.01,101.47,101.93,14500.0,101.51,102.01,101.47,101.93,14500.0
2013-01-03 10:10:00,101.92,102.11,101.81,102.0,6600.0,101.92,102.11,101.81,102.0,6600.0
2013-01-03 10:15:00,102.0,102.05,101.89,102.05,7900.0,102.0,102.05,101.89,102.05,7900.0
2013-01-03 10:20:00,102.08,102.2,102.07,102.13,2400.0,102.08,102.2,102.07,102.13,2400.0
2013-01-03 10:25:00,102.18,102.18,101.97,102.02,3100.0,102.18,102.18,101.97,102.02,3100.0
2013-01-03 10:30:00,102.02,102.42,101.98,102.35,4800.0,102.02,102.42,101.98,102.35,4800.0
2013-01-03 10:35:00,102.4,102.56,102.25,102.31,11800.0,102.4,102.56,102.25,102.31,11800.0
2013-01-03 10:40:00,102.34,102.34,102.05,102.06,2000.0,102.34,102.34,102.05,102.06,2000.0
2013-01-03 10:45:00,102.04,102.04,101.84,101.88,2900.0,102.04,102.04,101.84,101.88,2900.0
2013-01-03 10:50:00,101.9,102.0,101.9,101.99,2400.0,101.9,102.0,101.9,101.99,2400.0
2013-01-03 10:55:00,101.91,101.93,101.71,101.83,3800.0,101.91,101.93,101.71,101.83,3800.0
2013-01-03 11:00:00,101.82,102.09,101.81,102.02,3000.0,101.82,102.09,101.81,102.02,3000.0
2013-01-03 11:05:00,101.87,101.87,101.62,101.75,2000.0,101.87,101.87,101.62,101.75,2000.0
2013-01-03 11:10:00,101.75,101.87,101.73,101.81,2000.0,101.75,101.87,101.73,101.81,2000.0
2013-01-03 11:15:00,101.8,101.86,101.74,101.74,4100.0,101.8,101.86,101.74,101.74,4100.0
2013-01-03 11:20:00,101.7,101.73,101.46,101.55,7900.0,101.7,101.73,101.46,101.55,7900.0
2013-01-03 11:25:00,101.51,101.54,101.47,101.49,4900.0,101.51,101.54,101.47,101.49,4900.0
2013-01-03 11:30:00,101.47,101.59,101.44,101.51,6500.0,101.47,101.59,101.44,101.51,6500.0
2013-01-03 11:35:00,101.48,101.53,101.48,101.49,5700.0,101.48,101.53,101.48,101.49,5700.0
2013-01-03 11:40:00,101.45,101.55,101.41,101.41,4200.0,101.45,101.55,101.41,101.41,4200.0
2013-01-03 11:45:00,101.4,101.43,101.21,101.22,3900.0,101.4,101.43,101.21,101.22,3900.0
2013-01-03 11:50:00,101.23,101.23,101.08,101.09,2500.0,101.23,101.23,101.08,101.09,2500.0
2013-01-03 11:55:00,101.09,101.1,101.0,101.02,2500.0,101.09,101.1,101.0,101.02,2500.0
2013-01-03 12:00:00,101.02,101.03,100.81,100.81,9700.0,101.02,101.03,100.81,100.81,9700.0
2013-01-03 12:05:00,100.82,100.95,100.82,100.89,3400.0,100.82,100.95,100.82,100.89,3400.0
2013-01-03 12:10:00,100.9,101.05,100.9,101.0,1800.0,100.9,101.05,100.9,101.0,1800.0
2013-01-03 12:15:00,101.04,101.06,100.82,100.91,7000.0,101.04,101.06,100.82,100.91,7000.0
2013-01-03 12:20:00,100.91,101.07,100.9,100.93,4500.0,100.91,101.07,100.9,100.93,4500.0
2013-01-03 12:25:00,100.94,101.03,100.93,100.94,2000.0,100.94,101.03,100.93,100.94,2000.0
2013-01-03 12:30:00,100.97,100.97,100.85,100.85,1400.0,100.97,100.97,100.85,100.85,1400.0
2013-01-03 12:35:00,100.85,100.88,100.81,100.88,1800.0,100.85,100.88,100.81,100.88,1800.0
2013-01-03 12:40:00,100.89,100.94,100.88,100.9,2300.0,100.89,100.94,100.88,100.9,2300.0
2013-01-03 12:45:00,100.9,100.94,100.87,100.87,2000.0,100.9,100.94,100.87,100.87,2000.0
2013-01-03 12:50:00,100.89,100.93,100.8,100.8,2700.0,100.89,100.93,100.8,100.8,2700.0
2013-01-03 12:55:00,100.83,100.86,100.79,100.8,2000.0,100.83,100.86,100.79,100.8,2000.0
2013-01-03 13:00:00,100.77,100.79,100.74,100.76,800.0,100.77,100.79,100.74,100.76,800.0
2013-01-03 13:05:00,100.76,101.01,100.71,101.01,4200.0,100.76,101.01,100.71,101.01,4200.0
2013-01-03 13:10:00,100.95,100.95,100.87,100.87,1800.0,100.95,100.95,100.87,100.87,1800.0
2013-01-03 13:15:00,100.89,100.93,100.85,100.89,3200.0,100.89,100.93,100.85,100.89,3200.0
2013-01-03 13:20:00,100.95,100.98,100.89,100.91,1800.0,100.95,100.98,100.89,100.91,1800.0
2013-01-03 13:25:00,100.96,101.09,100.93,101.09,2200.0,100.96,101.09,100.93,101.09,2200.0
2013-01-03 13:30:00,101.07,101.07,100.98,100.98,2700.0,101.07,101.07,100.98,100.98,2700.0
2013-01-03 13:35:00,100.98,100.98,100.98,100.98,0.0,100.98,100.98,100.98,100.98,0.0
2013-01-03 13:40:00,100.98,100.98,100.98,100.98,0.0,100.98,100.98,100.98,100.98,0.0
2013-01-03 13:45:00,100.98,100.98,100.98,100.98,0.0,100.98,100.98,100.98,100.98,0.0
2013-01-03 13:50:00,100.98,101.04,100.89,100.9,2000.0,100.98,101.04,100.89,100.9,2000.0
2013-01-03 13:55:00,100.87,100.9,100.69,100.84,20200.0,100.87,100.9,100.69,100.84,20200.0
2013-01-03 14:00:00,100.87,100.87,100.6,100.81,5300.0,100.87,100.87,100.6,100.81,5300.0
2013-01-03 14:05:00,100.81,100.84,100.6,100.73,7800.0,100.81,100.84,100.6,100.73,7800.0
2013-01-03 14:10:00,100.73,100.86,100.65,100.84,7100.0,100.73,100.86,100.65,100.84,7100.0
2013-01-03 14:15:00,100.82,100.86,100.67,100.75,15500.0,100.82,100.86,100.67,100.75,15500.0
2013-01-03 14:20:00,100.75,100.95,100.61,100.94,14900.0,100.75,100.95,100.61,100.94,14900.0
2013-01-03 14:25:00,100.93,100.99,100.73,100.99,7700.0,100.93,100.99,100.73,100.99,7700.0
2013-01-03 14:30:00,100.93,100.95,100.75,100.93,5600.0,100.93,100.95,100.75,100.93,5600.0
2013-01-03 14:35:00,101.0,101.0,100.86,100.86,3200.0,101.0,101.0,100.86,100.86,3200.0
2013-01-03 14:40:00,100.9,101.04,100.87,100.89,6400.0,100.9,101.04,100.87,100.89,6400.0
2013-01-03 14:45:00,100.86,100.94,100.78,100.94,6600.0,100.86,100.94,100.78,100.94,6600.0
2013-01-03 14:50:00,100.93,101.41,100.93,101.39,41300.0,100.93,101.41,100.93,101.39,41300.0
2013-01-03 14:55:00,101.39,101.55,101.24,101.55,13000.0,101.39,101.55,101.24,101.55,13000.0
2013-01-03 15:00:00,101.49,101.81,101.47,101.8,28200.0,101.49,101.81,101.47,101.8,28200.0
2013-01-03 15:05:00,101.84,102.37,101.83,101.93,34400.0,101.84,102.37,101.83,101.93,34400.0
2013-01-03 15:10:00,101.84,101.99,101.84,101.85,6400.0,101.84,101.99,101.84,101.85,6400.0
2013-01-03 15:15:00,101.91,101.96,101.57,101.58,9000.0,101.91,101.96,101.57,101.58,9000.0
2013-01-03 15:20:00,101.6,101.77,101.43,101.55,10400.0,101.6,101.77,101.43,101.55,10400.0
2013-01-03 15:25:00,101.54,101.79,101.47,101.63,14900.0,101.54,101.79,101.47,101.63,14900.0
2013-01-03 15:30:00,101.66,101.71,101.39,101.45,12700.0,101.66,101.71,101.39,101.45,12700.0
2013-01-03 15:35:00,101.44,101.75,101.42,101.58,17800.0,101.44,101.75,101.42,101.58,17800.0
2013-01-03 15:40:00,101.53,101.73,101.42,101.49,17300.0,101.53,101.73,101.42,101.49,17300.0
2013-01-03 15:45:00,101.49,101.81,101.48,101.81,26800.0,101.49,101.81,101.48,101.81,26800.0
2013-01-03 15:50:00,101.77,101.85,101.56,101.84,56900.0,101.77,101.85,101.56,101.84,56900.0
2013-01-03 15:55:00,101.82,102.1,101.78,102.01,37200.0,101.82,102.1,101.78,102.01,37200.0
2013-01-04 09:30:00,97.76,98.93,97.59,97.86,110100.0,97.76,98.93,97.59,97.86,110100.0
2013-01-04 09:35:00,97.84,98.86,97.79,98.81,70000.0,97.84,98.86,97.79,98.81,70000.0
2013-01-04 09:40:00,98.72,99.41,97.95,98.3,90800.0,98.72,99.41,97.95,98.3,90800.0
2013-01-04 09:45:00,98.25,98.51,97.02,97.75,99100.0,98.25,98.51,97.02,97.75,99100.0
2013-01-04 09:50:00,97.76,98.27,97.69,98.01,53800.0,97.76,98.27,97.69,98.01,53800.0
2013-01-04 09:55:00,98.04,98.2,97.79,97.91,44900.0,98.04,98.2,97.79,97.91,44900.0
2013-01-04 10:00:00,97.99,98.1,97.76,98.01,20400.0,97.99,98.1,97.76,98.01,20400.0
2013-01-04 10:05:00,98.0,98.46,97.95,98.4,26900.0,98.0,98.46,97.95,98.4,26900.0
2013-01-04 10:10:00,98.45,98.62,98.28,98.59,10100.0,98.45,98.62,98.28,98.59,10100.0
2013-01-04 10:15:00,98.57,98.62,98.34,98.37,16800.0,98.57,98.62,98.34,98.37,16800.0
2013-01-04 10:20:00,98.42,98.51,98.34,98.47,7800.0,98.42,98.51,98.34,98.47,7800.0
2013-01-04 10:25:00,98.47,98.59,98.41,98.56,15100.0,98.47,98.59,98.41,98.56,15100.0
2013-01-04 10:30:00,98.55,98.57,98.43,98.53,21900.0,98.55,98.57,98.43,98.53,21900.0
2013-01-04 10:35:00,98.5,98.52,98.0,98.13,31700.0,98.5,98.52,98.0,98.13,31700.0
2013-01-04 10:40:00,98.02,98.1,97.84,98.02,15200.0,98.02,98.1,97.84,98.02,15200.0
2013-01-04 10:45:00,98.02,98.02,97.5,97.6,26800.0,98.02,98.02,97.5,97.6,26800.0
2013-01-04 10:50:00,97.7,97.83,97.66,97.72,7900.0,97.7,97.83,97.66,97.72,7900.0
2013-01-04 10:55:00,97.71,97.83,97.67,97.76,7900.0,97.71,97.83,97.67,97.76,7900.0
2013-01-04 11:00:00,97.71,97.83,97.67,97.8,7700.0,97.71,97.83,97.67,97.8,7700.0
2013-01-04 11:05:00,97.81,97.81,96.63,96.89,52500.0,97.81,97.81,96.63,96.89,52500.0
2013-01-04 11:10:00,96.81,96.98,96.5,96.98,20000.0,96.81,96.98,96.5,96.98,20000.0
2013-01-04 11:15:00,96.96,97.31,96.92,97.25,22200.0,96.96,97.31,96.92,97.25,22200.0
2013-01-04 11:20:00,97.2,97.38,97.07,97.11,5900.0,97.2,97.38,97.07,97.11,5900.0
2013-01-04 11:25:00,97.16,97.3,97.03,97.04,8300.0,97.16,97.3,97.03,97.04,8300.0
2013-01-04 11:30:00,97.07,97.21,96.98,97.15,10900.0,97.07,97.21,96.98,97.15,10900.0
2013-01-04 11:35:00,97.13,97.13,96.91,96.98,17600.0,97.13,97.13,96.91,96.98,17600.0
2013-01-04 11:40:00,97.0,97.11,96.88,96.93,9500.0,97.0,97.11,96.88,96.93,9500.0
2013-01-04 11:45:00,96.93,97.01,96.87,96.87,10400.0,96.93,97.01,96.87,96.87,10400.0
2013-01-04 11:50:00,96.92,96.99,96.8,96.99,6300.0,96.92,96.99,96.8,96.99,6300.0
2013-01-04 11:55:00,96.99,97.01,96.88,96.88,29000.0,96.99,97.01,96.88,96.88,29000.0
2013-01-04 12:00:00,96.88,97.01,96.88,96.93,5200.0,96.88,97.01,96.88,96.93,5200.0
2013-01-04 12:05:00,96.89,97.01,96.72,96.95,12400.0,96.89,97.01,96.72,96.95,12400.0
2013-01-04 12:10:00,96.93,97.02,96.92,97.01,22300.0,96.93,97.02,96.92,97.01,22300.0
2013-01-04 12:15:00,97.01,97.01,96.91,96.91,10700.0,97.01,97.01,96.91,96.91,10700.0
2013-01-04 12:20:00,96.91,97.02,96.91,97.01,8300.0,96.91,97.02,96.91,97.01,8300.0
2013-01-04 12:25:00,97.0,97.01,96.97,96.97,10200.0,97.0,97.01,96.97,96.97,10200.0
2013-01-04 12:30:00,96.94,97.01,96.94,97.0,7900.0,96.94,97.01,96.94,97.0,7900.0
2013-01-04 12:35:00,96.99,97.0,96.82,96.86,25500.0,96.99,97.0,96.82,96.86,25500.0
2013-01-04 12:40:00,96.87,96.93,96.85,96.89,10800.0,96.87,96.93,96.85,96.89,10800.0
2013-01-04 12:45:00,96.83,97.01,96.83,96.97,4800.0,96.83,97.01,96.83,96.97,4800.0
2013-01-04 12:50:00,97.04,97.04,96.7,96.76,50500.0,97.04,97.04,96.7,96.76,50500.0
2013-01-04 12:55:00,96.77,96.97,96.61,96.87,16100.0,96.77,96.97,96.61,96.87,16100.0
2013-01-04 13:00:00,96.86,96.95,96.73,96.95,13000.0,96.86,96.95,96.73,96.95,13000.0
2013-01-04 13:05:00,96.95,97.1,96.9,96.99,14700.0,96.95,97.1,96.9,96.99,14700.0
2013-01-04 13:10:00,97.02,97.35,97.02,97.27,10900.0,97.02,97.35,97.02,97.27,10900.0
2013-01-04 13:15:00,97.31,97.42,97.13,97.2,26400.0,97.31,97.42,97.13,97.2,26400.0
2013-01-04 13:20:00,97.17,97.3,96.96,97.24,13000.0,97.17,97.3,96.96,97.24,13000.0
2013-01-04 13:25:00,97.21,97.3,97.06,97.3,8900.0,97.21,97.3,97.06,97.3,8900.0
2013-01-04 13:30:00,97.3,97.36,97.23,97.28,9900.0,97.3,97.36,97.23,97.28,9900.0
2013-01-04 13:35:00,97.27,97.59,97.23,97.55,16500.0,97.27,97.59,97.23,97.55,16500.0
2013-01-04 13:40:00,97.55,97.71,97.52,97.56,6300.0,97.55,97.71,97.52,97.56,6300.0
2013-01-04 13:45:00,97.59,97.88,97.49,97.86,18900.0,97.59,97.88,97.49,97.86,18900.0
2013-01-04 13:50:00,97.86,97.93,97.56,97.64,7900.0,97.86,97.93,97.56,97.64,7900.0
2013-01-04 13:55:00,97.74,97.88,97.69,97.87,7600.0,97.74,97.88,97.69,97.87,7600.0
2013-01-04 14:00:00,97.87,97.98,97.74,97.85,16700.0,97.87,97.98,97.74,97.85,16700.0
2013-01-04 14:05:00,97.83,97.93,97.79,97.93,14400.0,97.83,97.93,97.79,97.93,14400.0
2013-01-04 14:10:00,97.94,98.0,97.93,97.99,23900.0,97.94,98.0,97.93,97.99,23900.0
2013-01-04 14:15:00,98.0,98.0,97.83,97.92,16400.0,98.0,98.0,97.83,97.92,16400.0
2013-01-04 14:20:00,97.92,98.34,97.87,98.15,20500.0,97.92,98.34,97.87,98.15,20500.0
2013-01-04 14:25:00,98.15,98.16,98.08,98.14,3700.0,98.15,98.16,98.08,98.14,3700.0
2013-01-04 14:30:00,98.14,98.18,97.95,97.97,17200.0,98.14,98.18,97.95,97.97,17200.0
2013-01-04 14:35:00,97.97,98.01,97.71,97.72,31700.0,97.97,98.01,97.71,97.72,31700.0
2013-01-04 14:40:00,97.8,97.9,97.61,97.77,20300.0,97.8,97.9,97.61,97.77,20300.0
2013-01-04 14:45:00,97.78,97.92,97.67,97.86,10700.0,97.78,97.92,97.67,97.86,10700.0
2013-01-04 14:50:00,97.86,97.97,97.77,97.83,20000.0,97.86,97.97,97.77,97.83,20000.0
2013-01-04 14:55:00,97.83,97.85,97.72,97.77,5900.0,97.83,97.85,97.72,97.77,5900.0
2013-01-04 15:00:00,97.76,97.94,97.67,97.79,14400.0,97.76,97.94,97.67,97.79,14400.0
2013-01-04 15:05:00,97.77,97.77,97.58,97.58,23600.0,97.77,97.77,97.58,97.58,23600.0
2013-01-04 15:10:00,97.56,97.72,97.53,97.66,17200.0,97.56,97.72,97.53,97.66,17200.0
2013-01-04 15:15:00,97.68,97.68,97.57,97.61,19400.0,97.68,97.68,97.57,97.61,19400.0
2013-01-04 15:20:00,97.62,97.63,97.59,97.6,19400.0,97.62,97.63,97.59,97.6,19400.0
2013-01-04 15:25:00,97.61,97.65,97.56,97.59,25500.0,97.61,97.65,97.56,97.59,25500.0
2013-01-04 15:30:00,97.59,97.73,97.59,97.7,54100.0,97.59,97.73,97.59,97.7,54100.0
2013-01-04 15:35:00,97.7,97.71,97.6,97.61,39700.0,97.7,97.71,97.6,97.61,39700.0
2013-01-04 15:40:00,97.61,97.62,97.6,97.62,23500.0,97.61,97.62,97.6,97.62,23500.0
2013-01-04 15:45:00,97.62,97.62,97.5,97.54,39500.0,97.62,97.62,97.5,97.54,39500.0
2013-01-04 15:50:00,97.54,97.98,97.54,97.89,57300.0,97.54,97.98,97.54,97.89,57300.0
2013-01-04 15:55:00,97.87,97.95,97.76,97.9,68400.0,97.87,97.95,97.76,97.9,68400.0
2013-01-07 09:30:00,97.48,98.15,97.48,97.82,16000.0,97.48,98.15,97.48,97.82,16000.0
2013-01-07 09:35:00,97.81,98.04,97.27,97.27,8900.0,97.81,98.04,97.27,97.27,8900.0
2013-01-07 09:40:00,97.18,97.33,97.06,97.18,10100.0,97.18,97.33,97.06,97.18,10100.0
2013-01-07 09:45:00,97.09,97.09,96.67,96.67,5600.0,97.09,97.09,96.67,96.67,5600.0
2013-01-07 09:50:00,96.61,96.72,96.51,96.72,7000.0,96.61,96.72,96.51,96.72,7000.0
2013-01-07 09:55:00,96.66,97.25,96.66,96.98,18800.0,96.66,97.25,96.66,96.98,18800.0
2013-01-07 10:00:00,96.97,97.07,96.96,97.0,10000.0,96.97,97.07,96.96,97.0,10000.0
2013-01-07 10:05:00,96.99,97.0,96.71,96.73,10100.0,96.99,97.0,96.71,96.73,10100.0
2013-01-07 10:10:00,96.75,97.09,96.75,97.0,13200.0,96.75,97.09,96.75,97.0,13200.0
2013-01-07 10:15:00,97.0,97.01,96.94,96.97,1200.0,97.0,97.01,96.94,96.97,1200.0
2013-01-07 10:20:00,97.0,97.1,96.99,97.06,3800.0,97.0,97.1,96.99,97.06,3800.0
2013-01-07 10:25:00,97.1,97.1,96.98,96.99,5400.0,97.1,97.1,96.98,96.99,5400.0
2013-01-07 10:30:00,97.0,97.01,96.98,97.01,4700.0,97.0,97.01,96.98,97.01,4700.0
2013-01-07 10:35:00,97.01,97.01,96.87,96.94,3300.0,97.01,97.01,96.87,96.94,3300.0
2013-01-07 10:40:00,96.92,97.0,96.9,96.97,3900.0,96.92,97.0,96.9,96.97,3900.0
2013-01-07 10:45:00,96.91,96.91,96.8,96.84,2700.0,96.91,96.91,96.8,96.84,2700.0
2013-01-07 10:50:00,96.81,96.88,96.71,96.74,2500.0,96.81,96.88,96.71,96.74,2500.0
2013-01-07 10:55:00,96.79,96.79,96.67,96.74,4600.0,96.79,96.79,96.67,96.74,4600.0
2013-01-07 11:00:00,96.73,96.77,96.66,96.73,6600.0,96.73,96.77,96.66,96.73,6600.0
2013-01-07 11:05:00,96.75,96.78,96.63,96.63,11300.0,96.75,96.78,96.63,96.63,11300.0
2013-01-07 11:10:00,96.63,96.78,96.61,96.71,2800.0,96.63,96.78,96.61,96.71,2800.0
2013-01-07 11:15:00,96.67,96.67,96.5,96.52,4500.0,96.67,96.67,96.5,96.52,4500.0
2013-01-07 11:20:00,96.52,96.58,96.36,96.37,22400.0,96.52,96.58,96.36,96.37,22400.0
2013-01-07 11:25:00,96.36,96.37,96.05,96.12,20600.0,96.36,96.37,96.05,96.12,20600.0
2013-01-07 11:30:00,96.11,96.17,96.11,96.15,4600.0,96.11,96.17,96.11,96.15,4600.0
2013-01-07 11:35:00,96.13,96.15,95.79,95.81,19900.0,96.13,96.15,95.79,95.81,19900.0
2013-01-07 11:40:00,95.77,95.9,95.68,95.85,20300.0,95.77,95.9,95.68,95.85,20300.0
2013-01-07 11:45:00,95.83,95.93,95.68,95.88,33400.0,95.83,95.93,95.68,95.88,33400.0
2013-01-07 11:50:00,95.92,96.14,95.9,96.03,6200.0,95.92,96.14,95.9,96.03,6200.0
2013-01-07 11:55:00,96.08,96.08,95.95,95.95,1500.0,96.08,96.08,95.95,95.95,1500.0
2013-01-07 12:00:00,95.87,96.02,95.84,95.89,4300.0,95.87,96.02,95.84,95.89,4300.0
2013-01-07 12:05:00,95.88,95.88,95.66,95.7,6600.0,95.88,95.88,95.66,95.7,6600.0
2013-01-07 12:10:00,95.75,96.07,95.75,96.07,5200.0,95.75,96.07,95.75,96.07,5200.0
2013-01-07 12:15:00,96.07,96.46,96.07,96.38,4600.0,96.07,96.46,96.07,96.38,4600.0
2013-01-07 12:20:00,96.37,96.38,96.12,96.2,2200.0,96.37,96.38,96.12,96.2,2200.0
2013-01-07 12:25:00,96.23,96.36,96.2,96.36,5200.0,96.23,96.36,96.2,96.36,5200.0
2013-01-07 12:30:00,96.33,96.42,96.27,96.42,3400.0,96.33,96.42,96.27,96.42,3400.0
2013-01-07 12:35:00,96.39,96.4,96.39,96.4,200.0,96.39,96.4,96.39,96.4,200.0
2013-01-07 12:40:00,96.38,96.4,96.25,96.25,2500.0,96.38,96.4,96.25,96.25,2500.0
2013-01-07 12:45:00,96.26,96.38,96.25,96.36,2900.0,96.26,96.38,96.25,96.36,2900.0
2013-01-07 12:50:00,96.36,96.41,96.25,96.25,2200.0,96.36,96.41,96.25,96.25,2200.0
2013-01-07 12:55:00,96.25,96.37,96.25,96.37,1300.0,96.25,96.37,96.25,96.37,1300.0
2013-01-07 13:00:00,96.38,96.42,96.29,96.33,5000.0,96.38,96.42,96.29,96.33,5000.0
2013-01-07 13:05:00,96.36,96.5,96.36,96.38,5900.0,96.36,96.5,96.36,96.38,5900.0
2013-01-07 13:10:00,96.37,96.37,96.26,96.29,2300.0,96.37,96.37,96.26,96.29,2300.0
2013-01-07 13:15:00,96.27,96.29,96.21,96.25,2600.0,96.27,96.29,96.21,96.25,2600.0
2013-01-07 13:20:00,96.3,96.32,96.29,96.31,1200.0,96.3,96.32,96.29,96.31,1200.0
2013-01-07 13:25:00,96.3,96.41,96.3,96.41,1700.0,96.3,96.41,96.3,96.41,1700.0
2013-01-07 13:30:00,96.45,96.45,96.4,96.42,2000.0,96.45,96.45,96.4,96.42,2000.0
2013-01-07 13:35:00,96.41,96.41,96.31,96.36,3600.0,96.41,96.41,96.31,96.36,3600.0
2013-01-07 13:40:00,96.36,96.39,96.17,96.2,15400.0,96.36,96.39,96.17,96.2,15400.0
2013-01-07 13:45:00,96.2,96.28,96.18,96.22,15000.0,96.2,96.28,96.18,96.22,15000.0
2013-01-07 13:50:00,96.21,96.25,96.17,96.22,8800.0,96.21,96.25,96.17,96.22,8800.0
2013-01-07 13:55:00,96.22,96.25,96.2,96.23,6300.0,96.22,96.25,96.2,96.23,6300.0
2013-01-07 14:00:00,96.19,96.26,96.14,96.23,15000.0,96.19,96.26,96.14,96.23,15000.0
2013-01-07 14:05:00,96.24,96.41,96.15,96.38,18600.0,96.24,96.41,96.15,96.38,18600.0
2013-01-07 14:10:00,96.39,96.42,96.26,96.26,14000.0,96.39,96.42,96.26,96.26,14000.0
2013-01-07 14:15:00,96.28,96.3,96.19,96.19,11900.0,96.28,96.3,96.19,96.19,11900.0
2013-01-07 14:20:00,96.2,96.22,96.0,96.22,15900.0,96.2,96.22,96.0,96.22,15900.0
2013-01-07 14:25:00,96.22,96.33,96.17,96.24,13800.0,96.22,96.33,96.17,96.24,13800.0
2013-01-07 14:30:00,96.24,96.33,96.11,96.14,13500.0,96.24,96.33,96.11,96.14,13500.0
2013-01-07 14:35:00,96.14,96.27,96.14,96.17,27700.0,96.14,96.27,96.14,96.17,27700.0
2013-01-07 14:40:00,96.17,96.26,96.07,96.17,39700.0,96.17,96.26,96.07,96.17,39700.0
2013-01-07 14:45:00,96.13,96.21,96.11,96.11,8900.0,96.13,96.21,96.11,96.11,8900.0
2013-01-07 14:50:00,96.16,96.18,96.02,96.13,12400.0,96.16,96.18,96.02,96.13,12400.0
2013-01-07 14:55:00,96.15,96.22,96.13,96.22,5500.0,96.15,96.22,96.13,96.22,5500.0
2013-01-07 15:00:00,96.22,96.26,96.19,96.26,12100.0,96.22,96.26,96.19,96.26,12100.0
2013-01-07 15:05:00,96.26,96.27,96.23,96.27,10100.0,96.26,96.27,96.23,96.27,10100.0
2013-01-07 15:10:00,96.27,96.28,96.11,96.2,26100.0,96.27,96.28,96.11,96.2,26100.0
2013-01-07 15:15:00,96.2,96.24,96.1,96.16,7300.0,96.2,96.24,96.1,96.16,7300.0
2013-01-07 15:20:00,96.2,96.21,96.14,96.2,13800.0,96.2,96.21,96.14,96.2,13800.0
2013-01-07 15:25:00,96.22,96.23,96.06,96.1,8200.0,96.22,96.23,96.06,96.1,8200.0
2013-01-07 15:30:00,96.1,96.18,95.95,96.04,13900.0,96.1,96.18,95.95,96.04,13900.0
2013-01-07 15:35:00,96.01,96.11,95.96,95.99,10000.0,96.01,96.11,95.96,95.99,10000.0
2013-01-07 15:40:00,96.0,96.16,95.98,96.16,11100.0,96.0,96.16,95.98,96.16,11100.0
2013-01-07 15:45:00,96.16,96.2,95.98,96.19,9900.0,96.16,96.2,95.98,96.19,9900.0
2013-01-07 15:50:00,96.2,96.27,95.98,96.17,28500.0,96.2,96.27,95.98,96.17,28500.0
2013-01-07 15:55:00,96.19,96.4,96.14,96.32,43300.0,96.19,96.4,96.14,96.32,43300.0
2013-01-08 09:30:00,96.82,96.82,95.07,95.14,108000.0,96.82,96.82,95.07,95.14,108000.0
2013-01-08 09:35:00,95.1,95.27,94.22,94.34,127000.0,95.1,95.27,94.22,94.34,127000.0
2013-01-08 09:40:00,94.36,94.7,94.23,94.7,28900.0,94.36,94.7,94.23,94.7,28900.0
2013-01-08 09:45:00,94.7,95.02,94.48,95.01,31000.0,94.7,95.02,94.48,95.01,31000.0
2013-01-08 09:50:00,95.02,95.17,94.8,95.0,50600.0,95.02,95.17,94.8,95.0,50600.0
2013-01-08 09:55:00,95.0,95.17,94.9,95.12,17200.0,95.0,95.17,94.9,95.12,17200.0
2013-01-08 10:00:00,95.16,95.27,94.97,94.97,31400.0,95.16,95.27,94.97,94.97,31400.0
2013-01-08 10:05:00,94.93,95.14,94.93,95.07,4200.0,94.93,95.14,94.93,95.07,4200.0
2013-01-08 10:10:00,95.09,95.17,94.99,95.1,20600.0,95.09,95.17,94.99,95.1,20600.0
2013-01-08 10:15:00,95.11,95.22,95.11,95.19,7600.0,95.11,95.22,95.11,95.19,7600.0
2013-01-08 10:20:00,95.22,95.29,95.04,95.04,27400.0,95.22,95.29,95.04,95.04,27400.0
2013-01-08 10:25:00,95.04,95.1,94.97,95.01,14100.0,95.04,95.1,94.97,95.01,14100.0
2013-01-08 10:30:00,95.03,95.08,94.98,95.0,18000.0,95.03,95.08,94.98,95.0,18000.0
2013-01-08 10:35:00,95.02,95.06,94.93,95.02,12300.0,95.02,95.06,94.93,95.02,12300.0
2013-01-08 10:40:00,95.02,95.09,94.81,95.0,19200.0,95.02,95.09,94.81,95.0,19200.0
2013-01-08 10:45:00,95.01,95.02,94.95,95.01,34800.0,95.01,95.02,94.95,95.01,34800.0
2013-01-08 10:50:00,95.0,95.15,95.0,95.1,13300.0,95.0,95.15,95.0,95.1,13300.0
2013-01-08 10:55:00,95.13,95.28,95.11,95.26,22800.0,95.13,95.28,95.11,95.26,22800.0
2013-01-08 11:00:00,95.25,95.34,95.22,95.24,4800.0,95.25,95.34,95.22,95.24,4800.0
2013-01-08 11:05:00,95.23,95.26,95.14,95.14,4800.0,95.23,95.26,95.14,95.14,4800.0
2013-01-08 11:10:00,95.13,95.24,95.13,95.24,17200.0,95.13,95.24,95.13,95.24,17200.0
2013-01-08 11:15:00,95.24,95.29,95.01,95.01,12400.0,95.24,95.29,95.01,95.01,12400.0
2013-01-08 11:20:00,95.01,95.13,94.98,95.08,13500.0,95.01,95.13,94.98,95.08,13500.0
2013-01-08 11:25:00,95.09,95.1,95.01,95.06,2000.0,95.09,95.1,95.01,95.06,2000.0
2013-01-08 11:30:00,95.09,95.12,95.03,95.11,4300.0,95.09,95.12,95.03,95.11,4300.0
2013-01-08 11:35:00,95.13,95.23,95.12,95.23,4400.0,95.13,95.23,95.12,95.23,4400.0
2013-01-08 11:40:00,95.23,95.27,95.12,95.17,23800.0,95.23,95.27,95.12,95.17,23800.0
2013-01-08 11:45:00,95.17,95.27,95.09,95.15,15400.0,95.17,95.27,95.09,95.15,15400.0
2013-01-08 11:50:00,95.11,95.15,95.08,95.11,10500.0,95.11,95.15,95.08,95.11,10500.0
2013-01-08 11:55:00,95.1,95.12,94.93,95.01,47300.0,95.1,95.12,94.93,95.01,47300.0
2013-01-08 12:00:00,95.0,95.05,94.96,94.99,33500.0,95.0,95.05,94.96,94.99,33500.0
2013-01-08 12:05:00,94.96,95.0,94.78,94.81,33100.0,94.96,95.0,94.78,94.81,33100.0
2013-01-08 12:10:00,94.81,94.83,94.76,94.8,7300.0,94.81,94.83,94.76,94.8,7300.0
2013-01-08 12:15:00,94.76,94.81,94.71,94.71,6600.0,94.76,94.81,94.71,94.71,6600.0
2013-01-08 12:20:00,94.71,94.8,94.65,94.77,40500.0,94.71,94.8,94.65,94.77,40500.0
2013-01-08 12:25:00,94.79,94.83,94.67,94.8,27100.0,94.79,94.83,94.67,94.8,27100.0
2013-01-08 12:30:00,94.82,94.97,94.81,94.97,8400.0,94.82,94.97,94.81,94.97,8400.0
2013-01-08 12:35:00,95.0,95.03,94.86,94.87,9100.0,95.0,95.03,94.86,94.87,9100.0
2013-01-08 12:40:00,94.85,95.03,94.85,95.03,5600.0,94.85,95.03,94.85,95.03,5600.0
2013-01-08 12:45:00,94.97,95.1,94.93,95.08,7600.0,94.97,95.1,94.93,95.08,7600.0
2013-01-08 12:50:00,95.1,95.13,94.94,94.95,4400.0,95.1,95.13,94.94,94.95,4400.0
2013-01-08 12:55:00,94.98,95.08,94.93,95.08,5500.0,94.98,95.08,94.93,95.08,5500.0
2013-01-08 13:00:00,95.05,95.1,94.97,95.0,10800.0,95.05,95.1,94.97,95.0,10800.0
2013-01-08 13:05:00,95.0,95.04,94.99,95.0,3000.0,95.0,95.04,94.99,95.0,3000.0
2013-01-08 13:10:00,95.0,95.08,94.98,95.03,3600.0,95.0,95.08,94.98,95.03,3600.0
2013-01-08 13:15:00,95.08,95.12,95.04,95.05,3500.0,95.08,95.12,95.04,95.05,3500.0
2013-01-08 13:20:00,95.09,95.13,95.01,95.12,6500.0,95.09,95.13,95.01,95.12,6500.0
2013-01-08 13:25:00,95.15,95.23,95.09,95.09,6500.0,95.15,95.23,95.09,95.09,6500.0
2013-01-08 13:30:00,95.05,95.08,94.97,94.99,3700.0,95.05,95.08,94.97,94.99,3700.0
2013-01-08 13:35:00,95.0,95.04,94.98,95.01,5600.0,95.0,95.04,94.98,95.01,5600.0
2013-01-08 13:40:00,95.0,95.04,94.98,95.0,8800.0,95.0,95.04,94.98,95.0,8800.0
2013-01-08 13:45:00,95.0,95.04,94.99,95.0,3900.0,95.0,95.04,94.99,95.0,3900.0
2013-01-08 13:50:00,95.0,95.07,94.98,95.01,9000.0,95.0,95.07,94.98,95.01,9000.0
2013-01-08 13:55:00,95.07,95.08,95.0,95.08,1000.0,95.07,95.08,95.0,95.08,1000.0
2013-01-08 14:00:00,95.06,95.17,95.03,95.17,6900.0,95.06,95.17,95.03,95.17,6900.0
2013-01-08 14:05:00,95.17,95.17,95.12,95.12,3300.0,95.17,95.17,95.12,95.12,3300.0
2013-01-08 14:10:00,95.09,95.13,95.09,95.1,3600.0,95.09,95.13,95.09,95.1,3600.0
2013-01-08 14:15:00,95.13,95.13,95.05,95.1,5100.0,95.13,95.13,95.05,95.1,5100.0
2013-01-08 14:20:00,95.09,95.1,95.03,95.03,3400.0,95.09,95.1,95.03,95.03,3400.0
2013-01-08 14:25:00,95.08,95.08,95.04,95.05,1600.0,95.08,95.08,95.04,95.05,1600.0
2013-01-08 14:30:00,95.03,95.16,95.01,95.16,5000.0,95.03,95.16,95.01,95.16,5000.0
2013-01-08 14:35:00,95.14,95.14,95.02,95.1,5600.0,95.14,95.14,95.02,95.1,5600.0
2013-01-08 14:40:00,95.08,95.09,95.05,95.06,3800.0,95.08,95.09,95.05,95.06,3800.0
2013-01-08 14:45:00,95.05,95.07,94.96,95.01,39500.0,95.05,95.07,94.96,95.01,39500.0
2013-01-08 14:50:00,95.0,95.08,95.0,95.04,3400.0,95.0,95.08,95.0,95.04,3400.0
2013-01-08 14:55:00,95.04,95.04,94.96,95.0,27000.0,95.04,95.04,94.96,95.0,27000.0
2013-01-08 15:00:00,95.0,95.08,95.0,95.04,9300.0,95.0,95.08,95.0,95.04,9300.0
2013-01-08 15:05:00,95.03,95.05,94.97,95.05,10500.0,95.03,95.05,94.97,95.05,10500.0
2013-01-08 15:10:00,95.06,95.12,94.99,95.12,7500.0,95.06,95.12,94.99,95.12,7500.0
2013-01-08 15:15:00,95.09,95.18,95.09,95.12,6500.0,95.09,95.18,95.09,95.12,6500.0
2013-01-08 15:20:00,95.11,95.2,95.03,95.03,13000.0,95.11,95.2,95.03,95.03,13000.0
2013-01-08 15:25:00,95.04,95.19,95.04,95.11,3400.0,95.04,95.19,95.04,95.11,3400.0
2013-01-08 15:30:00,95.12,95.12,95.02,95.03,6100.0,95.12,95.12,95.02,95.03,6100.0
2013-01-08 15:35:00,95.05,95.05,94.99,95.04,7300.0,95.05,95.05,94.99,95.04,7300.0
2013-01-08 15:40:00,95.03,95.08,95.0,95.05,10200.0,95.03,95.08,95.0,95.05,10200.0
2013-01-08 15:45:00,95.06,95.14,95.02,95.14,13400.0,95.06,95.14,95.02,95.14,13400.0
2013-01-08 15:50:00,95.14,95.16,95.03,95.03,16000.0,95.14,95.16,95.03,95.03,16000.0
2013-01-08 15:55:00,95.03,95.1,95.01,95.08,17000.0,95.03,95.1,95.01,95.08,17000.0
2013-01-09 09:30:00,95.8,95.99,95.27,95.42,41600.0,95.8,95.99,95.27,95.42,41600.0
2013-01-09 09:35:00,95.5,95.84,95.32,95.35,41000.0,95.5,95.84,95.32,95.35,41000.0
2013-01-09 09:40:00,95.26,95.33,95.2,95.2,34200.0,95.26,95.33,95.2,95.2,34200.0
2013-01-09 09:45:00,95.25,95.32,95.12,95.12,2400.0,95.25,95.32,95.12,95.12,2400.0
2013-01-09 09:50:00,95.12,95.27,95.05,95.22,4300.0,95.12,95.27,95.05,95.22,4300.0
2013-01-09 09:55:00,95.15,95.24,95.12,95.15,1600.0,95.15,95.24,95.12,95.15,1600.0
2013-01-09 10:00:00,95.24,95.24,95.0,95.11,4700.0,95.24,95.24,95.0,95.11,4700.0
2013-01-09 10:05:00,95.12,95.18,95.1,95.14,23400.0,95.12,95.18,95.1,95.14,23400.0
2013-01-09 10:10:00,95.16,95.2,95.07,95.16,10000.0,95.16,95.2,95.07,95.16,10000.0
2013-01-09 10:15:00,95.15,95.21,95.15,95.18,4000.0,95.15,95.21,95.15,95.18,4000.0
2013-01-09 10:20:00,95.18,95.18,95.06,95.07,1300.0,95.18,95.18,95.06,95.07,1300.0
2013-01-09 10:25:00,95.07,95.2,95.07,95.15,4100.0,95.07,95.2,95.07,95.15,4100.0
2013-01-09 10:30:00,95.14,95.17,95.09,95.14,5700.0,95.14,95.17,95.09,95.14,5700.0
2013-01-09 10:35:00,95.13,95.16,95.1,95.16,2400.0,95.13,95.16,95.1,95.16,2400.0
2013-01-09 10:40:00,95.14,95.18,95.12,95.16,3300.0,95.14,95.18,95.12,95.16,3300.0
2013-01-09 10:45:00,95.15,95.21,95.11,95.21,2300.0,95.15,95.21,95.11,95.21,2300.0
2013-01-09 10:50:00,95.21,95.25,95.21,95.24,1400.0,95.21,95.25,95.21,95.24,1400.0
2013-01-09 10:55:00,95.21,95.24,95.15,95.18,5900.0,95.21,95.24,95.15,95.18,5900.0
2013-01-09 11:00:00,95.17,95.21,95.15,95.16,9300.0,95.17,95.21,95.15,95.16,9300.0
2013-01-09 11:05:00,95.15,95.17,95.11,95.11,10200.0,95.15,95.17,95.11,95.11,10200.0
2013-01-09 11:10:00,95.13,95.17,95.06,95.15,8900.0,95.13,95.17,95.06,95.15,8900.0
2013-01-09 11:15:00,95.13,95.15,95.06,95.08,17300.0,95.13,95.15,95.06,95.08,17300.0
2013-01-09 11:20:00,95.07,95.07,95.0,95.04,2300.0,95.07,95.07,95.0,95.04,2300.0
2013-01-09 11:25:00,95.03,95.07,94.88,94.89,4100.0,95.03,95.07,94.88,94.89,4100.0
2013-01-09 11:30:00,94.85,94.86,94.71,94.81,39200.0,94.85,94.86,94.71,94.81,39200.0
2013-01-09 11:35:00,94.82,95.0,94.82,94.9,5700.0,94.82,95.0,94.82,94.9,5700.0
2013-01-09 11:40:00,94.96,94.96,94.85,94.87,2600.0,94.96,94.96,94.85,94.87,2600.0
2013-01-09 11:45:00,94.85,94.85,94.77,94.79,7900.0,94.85,94.85,94.77,94.79,7900.0
2013-01-09 11:50:00,94.79,94.82,94.61,94.61,8100.0,94.79,94.82,94.61,94.61,8100.0
2013-01-09 11:55:00,94.66,94.66,94.61,94.61,600.0,94.66,94.66,94.61,94.61,600.0
2013-01-09 12:00:00,94.61,94.83,94.61,94.81,21900.0,94.61,94.83,94.61,94.81,21900.0
2013-01-09 12:05:00,94.81,94.83,94.75,94.79,2800.0,94.81,94.83,94.75,94.79,2800.0
2013-01-09 12:10:00,94.76,94.83,94.71,94.73,12700.0,94.76,94.83,94.71,94.73,12700.0
2013-01-09 12:15:00,94.74,94.81,94.74,94.79,9100.0,94.74,94.81,94.74,94.79,9100.0
2013-01-09 12:20:00,94.78,94.79,94.68,94.7,26000.0,94.78,94.79,94.68,94.7,26000.0
2013-01-09 12:25:00,94.7,94.77,94.69,94.7,1500.0,94.7,94.77,94.69,94.7,1500.0
2013-01-09 12:30:00,94.74,94.75,94.69,94.74,2100.0,94.74,94.75,94.69,94.74,2100.0
2013-01-09 12:35:00,94.71,94.71,94.59,94.6,800.0,94.71,94.71,94.59,94.6,800.0
2013-01-09 12:40:00,94.6,94.64,94.54,94.58,1800.0,94.6,94.64,94.54,94.58,1800.0
2013-01-09 12:45:00,94.59,94.64,94.5,94.5,10900.0,94.59,94.64,94.5,94.5,10900.0
2013-01-09 12:50:00,94.5,94.5,93.76,93.9,56100.0,94.5,94.5,93.76,93.9,56100.0
2013-01-09 12:55:00,93.87,93.9,93.71,93.74,20000.0,93.87,93.9,93.71,93.74,20000.0
2013-01-09 13:00:00,93.72,93.77,93.62,93.71,12900.0,93.72,93.77,93.62,93.71,12900.0
2013-01-09 13:05:00,93.73,93.73,93.62,93.62,4700.0,93.73,93.73,93.62,93.62,4700.0
2013-01-09 13:10:00,93.68,93.71,93.62,93.62,3300.0,93.68,93.71,93.62,93.62,3300.0
2013-01-09 13:15:00,93.63,93.63,93.32,93.32,20800.0,93.63,93.63,93.32,93.32,20800.0
2013-01-09 13:20:00,93.33,93.59,93.33,93.59,17000.0,93.33,93.59,93.33,93.59,17000.0
2013-01-09 13:25:00,93.63,93.7,93.55,93.7,8200.0,93.63,93.7,93.55,93.7,8200.0
2013-01-09 13:30:00,93.68,93.71,93.62,93.62,9500.0,93.68,93.71,93.62,93.62,9500.0
2013-01-09 13:35:00,93.66,93.7,93.63,93.7,5400.0,93.66,93.7,93.63,93.7,5400.0
2013-01-09 13:40:00,93.69,93.7,93.6,93.66,11900.0,93.69,93.7,93.6,93.66,11900.0
2013-01-09 13:45:00,93.66,93.66,93.43,93.48,7300.0,93.66,93.66,93.43,93.48,7300.0
2013-01-09 13:50:00,93.58,93.65,93.5,93.51,20100.0,93.58,93.65,93.5,93.51,20100.0
2013-01-09 13:55:00,93.53,93.66,93.53,93.66,2400.0,93.53,93.66,93.53,93.66,2400.0
2013-01-09 14:00:00,93.65,93.68,93.61,93.66,7500.0,93.65,93.68,93.61,93.66,7500.0
2013-01-09 14:05:00,93.64,93.68,93.59,93.67,2600.0,93.64,93.68,93.59,93.67,2600.0
2013-01-09 14:10:00,93.68,93.68,93.61,93.68,2100.0,93.68,93.68,93.61,93.68,2100.0
2013-01-09 14:15:00,93.69,93.69,93.64,93.69,4200.0,93.69,93.69,93.64,93.69,4200.0
2013-01-09 14:20:00,93.7,93.7,93.63,93.68,2700.0,93.7,93.7,93.63,93.68,2700.0
2013-01-09 14:25:00,93.68,93.69,93.64,93.69,1900.0,93.68,93.69,93.64,93.69,1900.0
2013-01-09 14:30:00,93.67,93.68,93.65,93.65,14800.0,93.67,93.68,93.65,93.65,14800.0
2013-01-09 14:35:00,93.68,93.78,93.68,93.74,16300.0,93.68,93.78,93.68,93.74,16300.0
2013-01-09 14:40:00,93.72,93.82,93.71,93.8,13800.0,93.72,93.82,93.71,93.8,13800.0
2013-01-09 14:45:00,93.82,93.85,93.77,93.83,14500.0,93.82,93.85,93.77,93.83,14500.0
2013-01-09 14:50:00,93.84,93.85,93.78,93.82,9500.0,93.84,93.85,93.78,93.82,9500.0
2013-01-09 14:55:00,93.8,93.85,93.59,93.72,13600.0,93.8,93.85,93.59,93.72,13600.0
2013-01-09 15:00:00,93.67,93.74,93.66,93.72,5600.0,93.67,93.74,93.66,93.72,5600.0
2013-01-09 15:05:00,93.74,93.78,93.66,93.78,4500.0,93.74,93.78,93.66,93.78,4500.0
2013-01-09 15:10:00,93.76,93.76,93.61,93.65,6000.0,93.76,93.76,93.61,93.65,6000.0
2013-01-09 15:15:00,93.61,93.61,93.54,93.57,4800.0,93.61,93.61,93.54,93.57,4800.0
2013-01-09 15:20:00,93.57,93.7,93.57,93.67,10100.0,93.57,93.7,93.57,93.67,10100.0
2013-01-09 15:25:00,93.69,93.74,93.62,93.73,4600.0,93.69,93.74,93.62,93.73,4600.0
2013-01-09 15:30:00,93.73,93.78,93.7,93.76,9900.0,93.73,93.78,93.7,93.76,9900.0
2013-01-09 15:35:00,93.79,93.9,93.79,93.9,14700.0,93.79,93.9,93.79,93.9,14700.0
2013-01-09 15:40:00,93.9,93.96,93.89,93.94,11300.0,93.9,93.96,93.89,93.94,11300.0
2013-01-09 15:45:00,93.93,93.99,93.9,93.9,16900.0,93.93,93.99,93.9,93.9,16900.0
2013-01-09 15:50:00,93.92,94.11,93.92,93.99,40700.0,93.92,94.11,93.92,93.99,40700.0
2013-01-09 15:55:00,94.01,94.24,94.0,94.24,57100.0,94.01,94.24,94.0,94.24,57100.0
2013-01-10 09:30:00,94.6,94.6,93.9,94.01,10500.0,94.6,94.6,93.9,94.01,10500.0
2013-01-10 09:35:00,94.02,94.02,93.56,93.61,8600.0,94.02,94.02,93.56,93.61,8600.0
2013-01-10 09:40:00,93.65,93.86,93.56,93.71,5300.0,93.65,93.86,93.56,93.71,5300.0
2013-01-10 09:45:00,93.77,93.89,93.33,93.4,16700.0,93.77,93.89,93.33,93.4,16700.0
2013-01-10 09:50:00,93.39,93.4,93.01,93.1,11200.0,93.39,93.4,93.01,93.1,11200.0
2013-01-10 09:55:00,93.1,93.26,93.1,93.23,12900.0,93.1,93.26,93.1,93.23,12900.0
2013-01-10 10:00:00,93.23,93.3,93.16,93.23,9900.0,93.23,93.3,93.16,93.23,9900.0
2013-01-10 10:05:00,93.22,93.31,93.2,93.29,9800.0,93.22,93.31,93.2,93.29,9800.0
2013-01-10 10:10:00,93.29,93.32,93.22,93.32,12900.0,93.29,93.32,93.22,93.32,12900.0
2013-01-10 10:15:00,93.3,93.37,93.29,93.37,8800.0,93.3,93.37,93.29,93.37,8800.0
2013-01-10 10:20:00,93.37,93.4,93.3,93.38,7000.0,93.37,93.4,93.3,93.38,7000.0
2013-01-10 10:25:00,93.36,93.4,93.2,93.27,9500.0,93.36,93.4,93.2,93.27,9500.0
2013-01-10 10:30:00,93.24,93.25,93.02,93.14,12100.0,93.24,93.25,93.02,93.14,12100.0
2013-01-10 10:35:00,93.14,93.14,92.56,92.76,22200.0,93.14,93.14,92.56,92.76,22200.0
2013-01-10 10:40:00,92.74,92.76,92.63,92.66,14600.0,92.74,92.76,92.63,92.66,14600.0
2013-01-10 10:45:00,92.64,92.7,92.42,92.48,11400.0,92.64,92.7,92.42,92.48,11400.0
2013-01-10 10:50:00,92.56,92.7,92.5,92.68,18700.0,92.56,92.7,92.5,92.68,18700.0
2013-01-10 10:55:00,92.62,92.65,92.52,92.53,6100.0,92.62,92.65,92.52,92.53,6100.0
2013-01-10 11:00:00,92.5,92.56,92.44,92.51,4500.0,92.5,92.56,92.44,92.51,4500.0
2013-01-10 11:05:00,92.45,92.51,92.43,92.48,3400.0,92.45,92.51,92.43,92.48,3400.0
2013-01-10 11:10:00,92.48,92.51,92.45,92.46,2700.0,92.48,92.51,92.45,92.46,2700.0
2013-01-10 11:15:00,92.46,92.5,92.22,92.28,14100.0,92.46,92.5,92.22,92.28,14100.0
2013-01-10 11:20:00,92.28,92.38,92.15,92.15,20000.0,92.28,92.38,92.15,92.15,20000.0
2013-01-10 11:25:00,92.18,92.34,92.11,92.3,9400.0,92.18,92.34,92.11,92.3,9400.0
2013-01-10 11:30:00,92.26,92.38,92.26,92.38,10500.0,92.26,92.38,92.26,92.38,10500.0
2013-01-10 11:35:00,92.38,92.4,92.34,92.38,19800.0,92.38,92.4,92.34,92.38,19800.0
2013-01-10 11:40:00,92.38,92.41,92.17,92.18,29200.0,92.38,92.41,92.17,92.18,29200.0
2013-01-10 11:45:00,92.22,92.28,92.13,92.18,9600.0,92.22,92.28,92.13,92.18,9600.0
2013-01-10 11:50:00,92.18,92.25,92.18,92.2,3300.0,92.18,92.25,92.18,92.2,3300.0
2013-01-10 11:55:00,92.2,92.26,92.2,92.24,3300.0,92.2,92.26,92.2,92.24,3300.0
2013-01-10 12:00:00,92.25,92.27,92.23,92.25,1500.0,92.25,92.27,92.23,92.25,1500.0
2013-01-10 12:05:00,92.26,92.33,92.24,92.32,7300.0,92.26,92.33,92.24,92.32,7300.0
2013-01-10 12:10:00,92.32,92.35,92.3,92.34,3600.0,92.32,92.35,92.3,92.34,3600.0
2013-01-10 12:15:00,92.35,92.37,92.3,92.35,11300.0,92.35,92.37,92.3,92.35,11300.0
2013-01-10 12:20:00,92.35,92.35,92.29,92.32,10800.0,92.35,92.35,92.29,92.32,10800.0
2013-01-10 12:25:00,92.32,92.34,92.28,92.32,5100.0,92.32,92.34,92.28,92.32,5100.0
2013-01-10 12:30:00,92.27,92.35,92.27,92.34,2200.0,92.27,92.35,92.27,92.34,2200.0
2013-01-10 12:35:00,92.32,92.35,92.28,92.28,2700.0,92.32,92.35,92.28,92.28,2700.0
2013-01-10 12:40:00,92.32,92.32,92.24,92.29,12000.0,92.32,92.32,92.24,92.29,12000.0
2013-01-10 12:45:00,92.3,92.35,92.29,92.35,9600.0,92.3,92.35,92.29,92.35,9600.0
2013-01-10 12:50:00,92.34,92.39,92.29,92.3,10400.0,92.34,92.39,92.29,92.3,10400.0
2013-01-10 12:55:00,92.32,92.35,92.29,92.34,3000.0,92.32,92.35,92.29,92.34,3000.0
2013-01-10 13:00:00,92.33,92.37,92.31,92.36,8200.0,92.33,92.37,92.31,92.36,8200.0
2013-01-10 13:05:00,92.35,92.4,92.3,92.31,29300.0,92.35,92.4,92.3,92.31,29300.0
2013-01-10 13:10:00,92.3,92.34,92.3,92.34,3700.0,92.3,92.34,92.3,92.34,3700.0
2013-01-10 13:15:00,92.31,92.35,92.31,92.35,14600.0,92.31,92.35,92.31,92.35,14600.0
2013-01-10 13:20:00,92.35,92.4,92.32,92.36,16400.0,92.35,92.4,92.32,92.36,16400.0
2013-01-10 13:25:00,92.36,92.4,92.32,92.37,4800.0,92.36,92.4,92.32,92.37,4800.0
2013-01-10 13:30:00,92.37,92.4,92.35,92.36,14900.0,92.37,92.4,92.35,92.36,14900.0
2013-01-10 13:35:00,92.36,92.52,92.36,92.52,24900.0,92.36,92.52,92.36,92.52,24900.0
2013-01-10 13:40:00,92.52,92.54,92.49,92.5,5300.0,92.52,92.54,92.49,92.5,5300.0
2013-01-10 13:45:00,92.51,92.55,92.49,92.5,6100.0,92.51,92.55,92.49,92.5,6100.0
2013-01-10 13:50:00,92.5,92.67,92.49,92.65,12800.0,92.5,92.67,92.49,92.65,12800.0
2013-01-10 13:55:00,92.64,92.7,92.64,92.64,8300.0,92.64,92.7,92.64,92.64,8300.0
2013-01-10 14:00:00,92.62,92.66,92.59,92.62,21500.0,92.62,92.66,92.59,92.62,21500.0
2013-01-10 14:05:00,92.62,92.65,92.62,92.65,6000.0,92.62,92.65,92.62,92.65,6000.0
2013-01-10 14:10:00,92.63,92.65,92.62,92.65,3100.0,92.63,92.65,92.62,92.65,3100.0
2013-01-10 14:15:00,92.65,92.71,92.65,92.7,8000.0,92.65,92.71,92.65,92.7,8000.0
2013-01-10 14:20:00,92.7,93.05,92.7,92.98,19900.0,92.7,93.05,92.7,92.98,19900.0
2013-01-10 14:25:00,93.02,93.16,93.0,93.13,11900.0,93.02,93.16,93.0,93.13,11900.0
2013-01-10 14:30:00,93.12,93.2,93.11,93.19,7100.0,93.12,93.2,93.11,93.19,7100.0
2013-01-10 14:35:00,93.18,93.18,93.05,93.15,6400.0,93.18,93.18,93.05,93.15,6400.0
2013-01-10 14:40:00,93.12,93.2,93.11,93.2,6400.0,93.12,93.2,93.11,93.2,6400.0
2013-01-10 14:45:00,93.2,93.25,93.14,93.22,17400.0,93.2,93.25,93.14,93.22,17400.0
2013-01-10 14:50:00,93.23,93.27,93.22,93.25,6400.0,93.23,93.27,93.22,93.25,6400.0
2013-01-10 14:55:00,93.23,93.36,93.23,93.33,12600.0,93.23,93.36,93.23,93.33,12600.0
2013-01-10 15:00:00,93.36,93.57,93.32,93.55,19400.0,93.36,93.57,93.32,93.55,19400.0
2013-01-10 15:05:00,93.55,93.6,93.5,93.6,9900.0,93.55,93.6,93.5,93.6,9900.0
2013-01-10 15:10:00,93.59,93.88,93.58,93.86,19900.0,93.59,93.88,93.58,93.86,19900.0
2013-01-10 15:15:00,93.87,94.0,93.84,93.99,22900.0,93.87,94.0,93.84,93.99,22900.0
2013-01-10 15:20:00,94.0,94.21,93.82,93.91,38400.0,94.0,94.21,93.82,93.91,38400.0
2013-01-10 15:25:00,93.96,93.98,93.8,93.97,17400.0,93.96,93.98,93.8,93.97,17400.0
2013-01-10 15:30:00,94.0,94.0,93.66,93.88,18700.0,94.0,94.0,93.66,93.88,18700.0
2013-01-10 15:35:00,93.88,94.0,93.88,93.98,18000.0,93.88,94.0,93.88,93.98,18000.0
2013-01-10 15:40:00,93.98,94.05,93.9,94.05,17200.0,93.98,94.05,93.9,94.05,17200.0
2013-01-10 15:45:00,94.1,94.13,94.0,94.13,13600.0,94.1,94.13,94.0,94.13,13600.0
2013-01-10 15:50:00,94.13,94.19,94.03,94.11,21300.0,94.13,94.19,94.03,94.11,21300.0
2013-01-10 15:55:00,94.09,94.44,94.09,94.23,132800.0,94.09,94.44,94.09,94.23,132800.0
2013-01-11 09:30:00,93.88,94.48,93.88,94.01,8200.0,93.88,94.48,93.88,94.01,8200.0
2013-01-11 09:35:00,93.55,94.0,93.52,93.54,9800.0,93.55,94.0,93.52,93.54,9800.0
2013-01-11 09:40:00,93.53,93.71,93.18,93.37,8400.0,93.53,93.71,93.18,93.37,8400.0
2013-01-11 09:45:00,93.49,93.5,92.87,92.87,16900.0,93.49,93.5,92.87,92.87,16900.0
2013-01-11 09:50:00,92.83,93.24,92.83,92.85,10500.0,92.83,93.24,92.83,92.85,10500.0
2013-01-11 09:55:00,92.81,92.89,92.68,92.8,9600.0,92.81,92.89,92.68,92.8,9600.0
2013-01-11 10:00:00,92.8,93.13,92.77,93.13,12600.0,92.8,93.13,92.77,93.13,12600.0
2013-01-11 10:05:00,93.11,93.14,93.0,93.07,10800.0,93.11,93.14,93.0,93.07,10800.0
2013-01-11 10:10:00,93.06,93.26,93.0,93.25,14500.0,93.06,93.26,93.0,93.25,14500.0
2013-01-11 10:15:00,93.25,93.27,93.14,93.18,7700.0,93.25,93.27,93.14,93.18,7700.0
2013-01-11 10:20:00,93.13,93.2,93.04,93.07,3100.0,93.13,93.2,93.04,93.07,3100.0
2013-01-11 10:25:00,93.11,93.16,93.05,93.05,2600.0,93.11,93.16,93.05,93.05,2600.0
2013-01-11 10:30:00,93.06,93.14,93.06,93.12,2300.0,93.06,93.14,93.06,93.12,2300.0
2013-01-11 10:35:00,93.11,93.11,92.94,93.02,3400.0,93.11,93.11,92.94,93.02,3400.0
2013-01-11 10:40:00,93.07,93.07,92.95,92.95,8300.0,93.07,93.07,92.95,92.95,8300.0
2013-01-11 10:45:00,92.95,93.03,92.95,93.03,1500.0,92.95,93.03,92.95,93.03,1500.0
2013-01-11 10:50:00,93.05,93.05,92.87,92.89,1200.0,93.05,93.05,92.87,92.89,1200.0
2013-01-11 10:55:00,92.93,93.08,92.88,93.07,3900.0,92.93,93.08,92.88,93.07,3900.0
2013-01-11 11:00:00,93.06,93.08,92.98,93.04,3200.0,93.06,93.08,92.98,93.04,3200.0
2013-01-11 11:05:00,93.01,93.03,92.82,92.89,4000.0,93.01,93.03,92.82,92.89,4000.0
2013-01-11 11:10:00,92.89,92.93,92.86,92.91,1100.0,92.89,92.93,92.86,92.91,1100.0
2013-01-11 11:15:00,93.0,93.1,92.95,92.98,8300.0,93.0,93.1,92.95,92.98,8300.0
2013-01-11 11:20:00,93.09,93.09,92.96,92.98,4000.0,93.09,93.09,92.96,92.98,4000.0
2013-01-11 11:25:00,92.92,92.98,92.75,92.88,9400.0,92.92,92.98,92.75,92.88,9400.0
2013-01-11 11:30:00,92.89,92.98,92.81,92.97,11800.0,92.89,92.98,92.81,92.97,11800.0
2013-01-11 11:35:00,92.91,92.92,92.83,92.91,3100.0,92.91,92.92,92.83,92.91,3100.0
2013-01-11 11:40:00,92.92,92.92,92.81,92.86,3000.0,92.92,92.92,92.81,92.86,3000.0
2013-01-11 11:45:00,92.86,92.9,92.81,92.9,5000.0,92.86,92.9,92.81,92.9,5000.0
2013-01-11 11:50:00,92.9,92.99,92.83,92.89,10900.0,92.9,92.99,92.83,92.89,10900.0
2013-01-11 11:55:00,92.87,93.0,92.87,92.94,9700.0,92.87,93.0,92.87,92.94,9700.0
2013-01-11 12:00:00,92.9,92.95,92.89,92.95,3100.0,92.9,92.95,92.89,92.95,3100.0
2013-01-11 12:05:00,92.93,92.93,92.85,92.85,7900.0,92.93,92.93,92.85,92.85,7900.0
2013-01-11 12:10:00,92.85,92.89,92.8,92.84,14100.0,92.85,92.89,92.8,92.84,14100.0
2013-01-11 12:15:00,92.9,92.95,92.79,92.94,11900.0,92.9,92.95,92.79,92.94,11900.0
2013-01-11 12:20:00,92.95,92.95,92.79,92.81,22900.0,92.95,92.95,92.79,92.81,22900.0
2013-01-11 12:25:00,92.79,92.86,92.5,92.53,12900.0,92.79,92.86,92.5,92.53,12900.0
2013-01-11 12:30:00,92.56,92.57,92.46,92.57,11300.0,92.56,92.57,92.46,92.57,11300.0
2013-01-11 12:35:00,92.54,92.6,92.54,92.6,3100.0,92.54,92.6,92.54,92.6,3100.0
2013-01-11 12:40:00,92.6,92.6,92.51,92.57,5700.0,92.6,92.6,92.51,92.57,5700.0
2013-01-11 12:45:00,92.55,92.6,92.52,92.58,4200.0,92.55,92.6,92.52,92.58,4200.0
2013-01-11 12:50:00,92.58,92.64,92.53,92.64,8800.0,92.58,92.64,92.53,92.64,8800.0
2013-01-11 12:55:00,92.63,92.86,92.58,92.76,12800.0,92.63,92.86,92.58,92.76,12800.0
2013-01-11 13:00:00,92.78,92.8,92.66,92.69,4000.0,92.78,92.8,92.66,92.69,4000.0
2013-01-11 13:05:00,92.67,92.73,92.64,92.72,3500.0,92.67,92.73,92.64,92.72,3500.0
2013-01-11 13:10:00,92.7,92.9,92.68,92.86,11900.0,92.7,92.9,92.68,92.86,11900.0
2013-01-11 13:15:00,92.9,93.17,92.87,93.08,29300.0,92.9,93.17,92.87,93.08,29300.0
2013-01-11 13:20:00,93.08,93.1,92.89,92.89,4800.0,93.08,93.1,92.89,92.89,4800.0
2013-01-11 13:25:00,92.87,92.91,92.83,92.91,4900.0,92.87,92.91,92.83,92.91,4900.0
2013-01-11 13:30:00,92.87,92.94,92.85,92.94,4500.0,92.87,92.94,92.85,92.94,4500.0
2013-01-11 13:35:00,92.89,92.93,92.8,92.87,5700.0,92.89,92.93,92.8,92.87,5700.0
2013-01-11 13:40:00,92.81,92.89,92.64,92.89,9100.0,92.81,92.89,92.64,92.89,9100.0
2013-01-11 13:45:00,92.86,92.89,92.79,92.84,5800.0,92.86,92.89,92.79,92.84,5800.0
2013-01-11 13:50:00,92.87,92.92,92.8,92.8,7600.0,92.87,92.92,92.8,92.8,7600.0
2013-01-11 13:55:00,92.81,92.91,92.8,92.88,8500.0,92.81,92.91,92.8,92.88,8500.0
2013-01-11 14:00:00,92.9,92.91,92.81,92.83,6100.0,92.9,92.91,92.81,92.83,6100.0
2013-01-11 14:05:00,92.86,92.89,92.83,92.89,6000.0,92.86,92.89,92.83,92.89,6000.0
2013-01-11 14:10:00,92.88,92.91,92.81,92.81,13400.0,92.88,92.91,92.81,92.81,13400.0
2013-01-11 14:15:00,92.8,92.83,92.74,92.76,6100.0,92.8,92.83,92.74,92.76,6100.0
2013-01-11 14:20:00,92.74,92.83,92.7,92.75,6600.0,92.74,92.83,92.7,92.75,6600.0
2013-01-11 14:25:00,92.8,92.81,92.7,92.79,4800.0,92.8,92.81,92.7,92.79,4800.0
2013-01-11 14:30:00,92.78,92.79,92.68,92.73,6400.0,92.78,92.79,92.68,92.73,6400.0
2013-01-11 14:35:00,92.73,92.75,92.66,92.66,4100.0,92.73,92.75,92.66,92.66,4100.0
2013-01-11 14:40:00,92.68,92.8,92.68,92.75,18100.0,92.68,92.8,92.68,92.75,18100.0
2013-01-11 14:45:00,92.78,92.85,92.75,92.84,15000.0,92.78,92.85,92.75,92.84,15000.0
2013-01-11 14:50:00,92.85,92.88,92.8,92.88,11900.0,92.85,92.88,92.8,92.88,11900.0
2013-01-11 14:55:00,92.89,92.91,92.88,92.89,19500.0,92.89,92.91,92.88,92.89,19500.0
2013-01-11 15:00:00,92.86,92.89,92.75,92.82,11600.0,92.86,92.89,92.75,92.82,11600.0
2013-01-11 15:05:00,92.85,92.9,92.79,92.85,13200.0,92.85,92.9,92.79,92.85,13200.0
2013-01-11 15:10:00,92.85,92.87,92.82,92.86,6900.0,92.85,92.87,92.82,92.86,6900.0
2013-01-11 15:15:00,92.86,92.87,92.83,92.86,7200.0,92.86,92.87,92.83,92.86,7200.0
2013-01-11 15:20:00,92.85,92.91,92.83,92.91,16900.0,92.85,92.91,92.83,92.91,16900.0
2013-01-11 15:25:00,92.88,92.89,92.85,92.87,5800.0,92.88,92.89,92.85,92.87,5800.0
2013-01-11 15:30:00,92.88,92.89,92.83,92.89,12500.0,92.88,92.89,92.83,92.89,12500.0
2013-01-11 15:35:00,92.88,92.9,92.86,92.86,8900.0,92.88,92.9,92.86,92.86,8900.0
2013-01-11 15:40:00,92.89,93.09,92.89,93.09,27800.0,92.89,93.09,92.89,93.09,27800.0
2013-01-11 15:45:00,93.09,93.22,93.06,93.18,30200.0,93.09,93.22,93.06,93.18,30200.0
2013-01-11 15:50:00,93.2,93.25,93.14,93.14,27400.0,93.2,93.25,93.14,93.14,27400.0
2013-01-11 15:55:00,93.15,93.44,93.15,93.44,44200.0,93.15,93.44,93.15,93.44,44200.0
2013-01-14 09:30:00,93.47,93.59,93.25,93.58,13900.0,93.47,93.59,93.25,93.58,13900.0
2013-01-14 09:35:00,93.57,93.92,93.56,93.87,6000.0,93.57,93.92,93.56,93.87,6000.0
2013-01-14 09:40:00,94.02,94.11,93.76,94.05,9000.0,94.02,94.11,93.76,94.05,9000.0
2013-01-14 09:45:00,94.01,94.25,94.0,94.05,7700.0,94.01,94.25,94.0,94.05,7700.0
2013-01-14 09:50:00,94.16,94.16,94.05,94.05,3700.0,94.16,94.16,94.05,94.05,3700.0
2013-01-14 09:55:00,94.09,94.2,94.0,94.02,6400.0,94.09,94.2,94.0,94.02,6400.0
2013-01-14 10:00:00,94.03,94.03,93.77,94.02,4500.0,94.03,94.03,93.77,94.02,4500.0
2013-01-14 10:05:00,93.91,94.08,93.87,94.0,14300.0,93.91,94.08,93.87,94.0,14300.0
2013-01-14 10:10:00,94.04,94.08,94.0,94.07,3700.0,94.04,94.08,94.0,94.07,3700.0
2013-01-14 10:15:00,94.06,94.09,94.0,94.06,2700.0,94.06,94.09,94.0,94.06,2700.0
2013-01-14 10:20:00,94.07,94.09,93.97,94.01,7900.0,94.07,94.09,93.97,94.01,7900.0
2013-01-14 10:25:00,94.0,94.4,94.0,94.4,24600.0,94.0,94.4,94.0,94.4,24600.0
2013-01-14 10:30:00,94.38,94.6,94.32,94.51,25800.0,94.38,94.6,94.32,94.51,25800.0
2013-01-14 10:35:00,94.55,94.84,94.47,94.69,24200.0,94.55,94.84,94.47,94.69,24200.0
2013-01-14 10:40:00,94.67,95.0,94.58,95.0,15500.0,94.67,95.0,94.58,95.0,15500.0
2013-01-14 10:45:00,94.99,95.0,94.9,94.97,7500.0,94.99,95.0,94.9,94.97,7500.0
2013-01-14 10:50:00,94.98,94.98,94.74,94.78,7500.0,94.98,94.98,94.74,94.78,7500.0
2013-01-14 10:55:00,94.74,94.94,94.7,94.83,7500.0,94.74,94.94,94.7,94.83,7500.0
2013-01-14 11:00:00,94.89,94.98,94.78,94.81,14500.0,94.89,94.98,94.78,94.81,14500.0
2013-01-14 11:05:00,94.83,94.95,94.62,94.73,9900.0,94.83,94.95,94.62,94.73,9900.0
2013-01-14 11:10:00,94.74,94.77,94.64,94.69,6700.0,94.74,94.77,94.64,94.69,6700.0
2013-01-14 11:15:00,94.67,94.67,94.35,94.35,6300.0,94.67,94.67,94.35,94.35,6300.0
2013-01-14 11:20:00,94.33,94.33,93.99,94.02,5300.0,94.33,94.33,93.99,94.02,5300.0
2013-01-14 11:25:00,94.01,94.4,94.01,94.4,26500.0,94.01,94.4,94.01,94.4,26500.0
2013-01-14 11:30:00,94.43,94.55,94.43,94.47,14000.0,94.43,94.55,94.43,94.47,14000.0
2013-01-14 11:35:00,94.49,94.68,94.43,94.66,8400.0,94.49,94.68,94.43,94.66,8400.0
2013-01-14 11:40:00,94.66,94.92,94.63,94.87,14900.0,94.66,94.92,94.63,94.87,14900.0
2013-01-14 11:45:00,94.85,94.9,94.78,94.86,5500.0,94.85,94.9,94.78,94.86,5500.0
2013-01-14 11:50:00,94.87,95.21,94.87,95.05,8100.0,94.87,95.21,94.87,95.05,8100.0
2013-01-14 11:55:00,95.01,95.08,94.99,95.02,3100.0,95.01,95.08,94.99,95.02,3100.0
2013-01-14 12:00:00,95.02,95.02,94.83,94.83,8900.0,95.02,95.02,94.83,94.83,8900.0
2013-01-14 12:05:00,94.79,94.79,94.71,94.74,1400.0,94.79,94.79,94.71,94.74,1400.0
2013-01-14 12:10:00,94.74,94.88,94.74,94.78,4700.0,94.74,94.88,94.74,94.78,4700.0
2013-01-14 12:15:00,94.81,94.82,94.76,94.77,1900.0,94.81,94.82,94.76,94.77,1900.0
2013-01-14 12:20:00,94.78,94.83,94.77,94.78,3200.0,94.78,94.83,94.77,94.78,3200.0
2013-01-14 12:25:00,94.83,94.97,94.82,94.95,4200.0,94.83,94.97,94.82,94.95,4200.0
2013-01-14 12:30:00,94.94,95.05,94.89,94.92,5200.0,94.94,95.05,94.89,94.92,5200.0
2013-01-14 12:35:00,94.91,95.01,94.91,95.01,9100.0,94.91,95.01,94.91,95.01,9100.0
2013-01-14 12:40:00,95.01,95.2,95.0,95.14,9600.0,95.01,95.2,95.0,95.14,9600.0
2013-01-14 12:45:00,95.15,95.19,95.13,95.15,4700.0,95.15,95.19,95.13,95.15,4700.0
2013-01-14 12:50:00,95.14,95.16,95.05,95.15,2900.0,95.14,95.16,95.05,95.15,2900.0
2013-01-14 12:55:00,95.14,95.33,95.14,95.3,13100.0,95.14,95.33,95.14,95.3,13100.0
2013-01-14 13:00:00,95.3,95.3,95.09,95.13,6000.0,95.3,95.3,95.09,95.13,6000.0
2013-01-14 13:05:00,95.13,95.13,95.04,95.06,7100.0,95.13,95.13,95.04,95.06,7100.0
2013-01-14 13:10:00,95.06,95.39,95.05,95.37,4100.0,95.06,95.39,95.05,95.37,4100.0
2013-01-14 13:15:00,95.39,95.4,95.3,95.38,5600.0,95.39,95.4,95.3,95.38,5600.0
2013-01-14 13:20:00,95.34,95.35,95.25,95.25,4000.0,95.34,95.35,95.25,95.25,4000.0
2013-01-14 13:25:00,95.27,95.31,95.22,95.24,5300.0,95.27,95.31,95.22,95.24,5300.0
2013-01-14 13:30:00,95.22,95.22,95.14,95.19,2100.0,95.22,95.22,95.14,95.19,2100.0
2013-01-14 13:35:00,95.2,95.29,95.18,95.21,4900.0,95.2,95.29,95.18,95.21,4900.0
2013-01-14 13:40:00,95.22,95.28,95.22,95.28,4300.0,95.22,95.28,95.22,95.28,4300.0
2013-01-14 13:45:00,95.33,95.36,95.17,95.26,6600.0,95.33,95.36,95.17,95.26,6600.0
2013-01-14 13:50:00,95.19,95.37,95.19,95.35,15200.0,95.19,95.37,95.19,95.35,15200.0
2013-01-14 13:55:00,95.32,95.37,95.13,95.17,9200.0,95.32,95.37,95.13,95.17,9200.0
2013-01-14 14:00:00,95.17,95.2,95.12,95.12,4300.0,95.17,95.2,95.12,95.12,4300.0
2013-01-14 14:05:00,95.12,95.12,94.99,95.02,4400.0,95.12,95.12,94.99,95.02,4400.0
2013-01-14 14:10:00,95.01,95.04,94.85,94.85,4300.0,95.01,95.04,94.85,94.85,4300.0
2013-01-14 14:15:00,94.86,94.96,94.86,94.89,4700.0,94.86,94.96,94.86,94.89,4700.0
2013-01-14 14:20:00,94.9,94.95,94.85,94.93,13500.0,94.9,94.95,94.85,94.93,13500.0
2013-01-14 14:25:00,94.9,94.96,94.88,94.93,3700.0,94.9,94.96,94.88,94.93,3700.0
2013-01-14 14:30:00,94.93,94.93,94.75,94.75,3200.0,94.93,94.93,94.75,94.75,3200.0
2013-01-14 14:35:00,94.77,94.77,94.7,94.7,5600.0,94.77,94.77,94.7,94.7,5600.0
2013-01-14 14:40:00,94.68,94.8,94.64,94.8,3100.0,94.68,94.8,94.64,94.8,3100.0
2013-01-14 14:45:00,94.79,94.84,94.79,94.81,3600.0,94.79,94.84,94.79,94.81,3600.0
2013-01-14 14:50:00,94.87,94.87,94.78,94.78,4500.0,94.87,94.87,94.78,94.78,4500.0
2013-01-14 14:55:00,94.8,94.8,94.78,94.8,7800.0,94.8,94.8,94.78,94.8,7800.0
2013-01-14 15:00:00,94.8,94.85,94.79,94.83,10100.0,94.8,94.85,94.79,94.83,10100.0
2013-01-14 15:05:00,94.83,94.88,94.82,94.87,6500.0,94.83,94.88,94.82,94.87,6500.0
2013-01-14 15:10:00,94.85,94.86,94.78,94.83,6800.0,94.85,94.86,94.78,94.83,6800.0
2013-01-14 15:15:00,94.84,94.93,94.84,94.87,6900.0,94.84,94.93,94.84,94.87,6900.0
2013-01-14 15:20:00,94.88,94.91,94.88,94.89,11200.0,94.88,94.91,94.88,94.89,11200.0
2013-01-14 15:25:00,94.88,94.89,94.75,94.81,8500.0,94.88,94.89,94.75,94.81,8500.0
2013-01-14 15:30:00,94.81,94.83,94.8,94.81,7400.0,94.81,94.83,94.8,94.81,7400.0
2013-01-14 15:35:00,94.83,94.88,94.81,94.83,12200.0,94.83,94.88,94.81,94.83,12200.0
2013-01-14 15:40:00,94.82,94.84,94.8,94.84,7700.0,94.82,94.84,94.8,94.84,7700.0
2013-01-14 15:45:00,94.84,94.89,94.76,94.85,19500.0,94.84,94.89,94.76,94.85,19500.0
2013-01-14 15:50:00,94.84,94.98,94.81,94.97,30600.0,94.84,94.98,94.81,94.97,30600.0
2013-01-14 15:55:00,94.95,95.06,94.88,95.02,36200.0,94.95,95.06,94.88,95.02,36200.0
2013-01-15 09:30:00,94.35,94.68,94.01,94.68,3300.0,94.35,94.68,94.01,94.68,3300.0
2013-01-15 09:35:00,94.5,94.66,94.15,94.27,4000.0,94.5,94.66,94.15,94.27,4000.0
2013-01-15 09:40:00,94.3,94.33,93.5,93.68,16400.0,94.3,94.33,93.5,93.68,16400.0
2013-01-15 09:45:00,93.74,93.81,93.26,93.81,26000.0,93.74,93.81,93.26,93.81,26000.0
2013-01-15 09:50:00,93.8,93.95,93.65,93.65,11500.0,93.8,93.95,93.65,93.65,11500.0
2013-01-15 09:55:00,93.65,94.1,93.65,94.0,5800.0,93.65,94.1,93.65,94.0,5800.0
2013-01-15 10:00:00,94.07,94.11,93.99,94.06,7800.0,94.07,94.11,93.99,94.06,7800.0
2013-01-15 10:05:00,94.0,94.11,93.93,93.93,2600.0,94.0,94.11,93.93,93.93,2600.0
2013-01-15 10:10:00,94.01,94.07,93.98,94.01,1700.0,94.01,94.07,93.98,94.01,1700.0
2013-01-15 10:15:00,94.05,94.08,94.0,94.05,7700.0,94.05,94.08,94.0,94.05,7700.0
2013-01-15 10:20:00,94.09,94.18,93.95,94.05,14600.0,94.09,94.18,93.95,94.05,14600.0
2013-01-15 10:25:00,94.0,94.01,93.95,93.97,2600.0,94.0,94.01,93.95,93.97,2600.0
2013-01-15 10:30:00,93.98,94.17,93.98,94.17,1000.0,93.98,94.17,93.98,94.17,1000.0
2013-01-15 10:35:00,94.17,94.32,94.15,94.32,7000.0,94.17,94.32,94.15,94.32,7000.0
2013-01-15 10:40:00,94.21,94.3,94.18,94.3,2100.0,94.21,94.3,94.18,94.3,2100.0
2013-01-15 10:45:00,94.28,94.33,94.24,94.24,1800.0,94.28,94.33,94.24,94.24,1800.0
2013-01-15 10:50:00,94.2,94.39,94.2,94.39,4300.0,94.2,94.39,94.2,94.39,4300.0
2013-01-15 10:55:00,94.39,94.52,94.36,94.47,7600.0,94.39,94.52,94.36,94.47,7600.0
2013-01-15 11:00:00,94.49,94.5,94.39,94.4,6000.0,94.49,94.5,94.39,94.4,6000.0
2013-01-15 11:05:00,94.39,94.42,94.34,94.38,1600.0,94.39,94.42,94.34,94.38,1600.0
2013-01-15 11:10:00,94.41,94.54,94.4,94.5,3900.0,94.41,94.54,94.4,94.5,3900.0
2013-01-15 11:15:00,94.55,94.55,94.4,94.42,3400.0,94.55,94.55,94.4,94.42,3400.0
2013-01-15 11:20:00,94.37,94.45,94.33,94.45,2800.0,94.37,94.45,94.33,94.45,2800.0
2013-01-15 11:25:00,94.43,94.6,94.43,94.53,4200.0,94.43,94.6,94.43,94.53,4200.0
2013-01-15 11:30:00,94.63,94.64,94.57,94.59,800.0,94.63,94.64,94.57,94.59,800.0
2013-01-15 11:35:00,94.64,94.64,94.58,94.58,1300.0,94.64,94.64,94.58,94.58,1300.0
2013-01-15 11:40:00,94.57,94.57,94.4,94.4,5700.0,94.57,94.57,94.4,94.4,5700.0
2013-01-15 11:45:00,94.39,94.4,94.39,94.39,700.0,94.39,94.4,94.39,94.39,700.0
2013-01-15 11:50:00,94.48,94.48,94.35,94.39,1700.0,94.48,94.48,94.35,94.39,1700.0
2013-01-15 11:55:00,94.39,94.4,94.34,94.36,500.0,94.39,94.4,94.34,94.36,500.0
2013-01-15 12:00:00,94.33,94.41,94.33,94.41,1100.0,94.33,94.41,94.33,94.41,1100.0
2013-01-15 12:05:00,94.4,94.4,94.33,94.33,2100.0,94.4,94.4,94.33,94.33,2100.0
2013-01-15 12:10:00,94.37,94.38,94.35,94.37,2900.0,94.37,94.38,94.35,94.37,2900.0
2013-01-15 12:15:00,94.41,94.54,94.41,94.51,2600.0,94.41,94.54,94.41,94.51,2600.0
2013-01-15 12:20:00,94.6,94.69,94.57,94.66,3600.0,94.6,94.69,94.57,94.66,3600.0
2013-01-15 12:25:00,94.56,94.62,94.5,94.6,3000.0,94.56,94.62,94.5,94.6,3000.0
2013-01-15 12:30:00,94.55,94.64,94.52,94.64,4400.0,94.55,94.64,94.52,94.64,4400.0
2013-01-15 12:35:00,94.64,94.77,94.64,94.77,3200.0,94.64,94.77,94.64,94.77,3200.0
2013-01-15 12:40:00,94.7,94.75,94.67,94.7,2400.0,94.7,94.75,94.67,94.7,2400.0
2013-01-15 12:45:00,94.75,94.75,94.6,94.6,1400.0,94.75,94.75,94.6,94.6,1400.0
2013-01-15 12:50:00,94.58,94.59,94.51,94.51,2700.0,94.58,94.59,94.51,94.51,2700.0
2013-01-15 12:55:00,94.5,94.59,94.49,94.59,1900.0,94.5,94.59,94.49,94.59,1900.0
2013-01-15 13:00:00,94.55,94.56,94.52,94.56,2200.0,94.55,94.56,94.52,94.56,2200.0
2013-01-15 13:05:00,94.59,94.59,94.52,94.54,3100.0,94.59,94.59,94.52,94.54,3100.0
2013-01-15 13:10:00,94.57,94.65,94.57,94.61,2400.0,94.57,94.65,94.57,94.61,2400.0
2013-01-15 13:15:00,94.61,94.66,94.61,94.64,1700.0,94.61,94.66,94.61,94.64,1700.0
2013-01-15 13:20:00,94.64,94.66,94.48,94.48,6100.0,94.64,94.66,94.48,94.48,6100.0
2013-01-15 13:25:00,94.47,94.47,94.41,94.43,1900.0,94.47,94.47,94.41,94.43,1900.0
2013-01-15 13:30:00,94.42,94.48,94.4,94.4,2600.0,94.42,94.48,94.4,94.4,2600.0
2013-01-15 13:35:00,94.42,94.45,94.38,94.39,5100.0,94.42,94.45,94.38,94.39,5100.0
2013-01-15 13:40:00,94.4,94.4,94.29,94.32,5100.0,94.4,94.4,94.29,94.32,5100.0
2013-01-15 13:45:00,94.33,94.37,94.33,94.36,2700.0,94.33,94.37,94.33,94.36,2700.0
2013-01-15 13:50:00,94.35,94.36,94.22,94.26,5400.0,94.35,94.36,94.22,94.26,5400.0
2013-01-15 13:55:00,94.28,94.3,94.17,94.23,14200.0,94.28,94.3,94.17,94.23,14200.0
2013-01-15 14:00:00,94.22,94.24,94.13,94.17,1300.0,94.22,94.24,94.13,94.17,1300.0
2013-01-15 14:05:00,94.19,94.19,94.08,94.08,1900.0,94.19,94.19,94.08,94.08,1900.0
2013-01-15 14:10:00,94.04,94.08,93.92,93.92,2800.0,94.04,94.08,93.92,93.92,2800.0
2013-01-15 14:15:00,93.9,93.99,93.9,93.95,6400.0,93.9,93.99,93.9,93.95,6400.0
2013-01-15 14:20:00,93.92,93.95,93.89,93.94,9100.0,93.92,93.95,93.89,93.94,9100.0
2013-01-15 14:25:00,93.93,93.99,93.9,93.99,6900.0,93.93,93.99,93.9,93.99,6900.0
2013-01-15 14:30:00,94.01,94.09,94.0,94.09,3100.0,94.01,94.09,94.0,94.09,3100.0
2013-01-15 14:35:00,94.07,94.09,94.07,94.09,1100.0,94.07,94.09,94.07,94.09,1100.0
2013-01-15 14:40:00,94.1,94.21,94.1,94.21,2100.0,94.1,94.21,94.1,94.21,2100.0
2013-01-15 14:45:00,94.21,94.26,94.19,94.26,1700.0,94.21,94.26,94.19,94.26,1700.0
2013-01-15 14:50:00,94.27,94.38,94.23,94.29,3200.0,94.27,94.38,94.23,94.29,3200.0
2013-01-15 14:55:00,94.31,94.33,94.29,94.32,1800.0,94.31,94.33,94.29,94.32,1800.0
2013-01-15 15:00:00,94.33,94.33,94.27,94.33,9000.0,94.33,94.33,94.27,94.33,9000.0
2013-01-15 15:05:00,94.28,94.37,94.28,94.34,6600.0,94.28,94.37,94.28,94.34,6600.0
2013-01-15 15:10:00,94.3,94.35,94.28,94.31,4900.0,94.3,94.35,94.28,94.31,4900.0
2013-01-15 15:15:00,94.34,94.38,94.28,94.38,3100.0,94.34,94.38,94.28,94.38,3100.0
2013-01-15 15:20:00,94.38,94.38,94.2,94.22,5600.0,94.38,94.38,94.2,94.22,5600.0
2013-01-15 15:25:00,94.22,94.22,94.05,94.07,16300.0,94.22,94.22,94.05,94.07,16300.0
2013-01-15 15:30:00,94.09,94.54,94.09,94.54,13900.0,94.09,94.54,94.09,94.54,13900.0
2013-01-15 15:35:00,94.53,94.59,94.51,94.52,8400.0,94.53,94.59,94.51,94.52,8400.0
2013-01-15 15:40:00,94.55,94.73,94.54,94.69,6700.0,94.55,94.73,94.54,94.69,6700.0
2013-01-15 15:45:00,94.72,94.72,94.62,94.63,7000.0,94.72,94.72,94.62,94.63,7000.0
2013-01-15 15:50:00,94.64,94.65,94.54,94.61,6400.0,94.64,94.65,94.54,94.61,6400.0
2013-01-15 15:55:00,94.6,94.61,94.49,94.61,11200.0,94.6,94.61,94.49,94.61,11200.0
2013-01-16 09:30:00,95.51,95.51,94.27,94.27,5400.0,95.51,95.51,94.27,94.27,5400.0
2013-01-16 09:35:00,94.36,94.36,93.88,93.9,6900.0,94.36,94.36,93.88,93.9,6900.0
2013-01-16 09:40:00,94.01,94.15,93.85,94.02,20300.0,94.01,94.15,93.85,94.02,20300.0
2013-01-16 09:45:00,94.04,94.41,93.97,94.31,3300.0,94.04,94.41,93.97,94.31,3300.0
2013-01-16 09:50:00,94.42,94.6,94.42,94.6,800.0,94.42,94.6,94.42,94.6,800.0
2013-01-16 09:55:00,94.6,94.6,94.44,94.57,1500.0,94.6,94.6,94.44,94.57,1500.0
2013-01-16 10:00:00,94.59,94.59,94.37,94.58,1800.0,94.59,94.59,94.37,94.58,1800.0
2013-01-16 10:05:00,94.5,94.5,94.44,94.45,1800.0,94.5,94.5,94.44,94.45,1800.0
2013-01-16 10:10:00,94.47,94.53,94.45,94.48,3700.0,94.47,94.53,94.45,94.48,3700.0
2013-01-16 10:15:00,94.51,94.69,94.5,94.68,2300.0,94.51,94.69,94.5,94.68,2300.0
2013-01-16 10:20:00,94.75,94.75,94.68,94.7,400.0,94.75,94.75,94.68,94.7,400.0
2013-01-16 10:25:00,94.73,95.04,94.73,94.96,3700.0,94.73,95.04,94.73,94.96,3700.0
2013-01-16 10:30:00,94.95,95.0,94.93,94.96,900.0,94.95,95.0,94.93,94.96,900.0
2013-01-16 10:35:00,94.97,95.04,94.97,95.0,1100.0,94.97,95.04,94.97,95.0,1100.0
2013-01-16 10:40:00,94.99,95.01,94.96,94.98,1200.0,94.99,95.01,94.96,94.98,1200.0
2013-01-16 10:45:00,94.97,95.02,94.94,94.96,700.0,94.97,95.02,94.94,94.96,700.0
2013-01-16 10:50:00,94.93,95.01,94.93,95.01,1700.0,94.93,95.01,94.93,95.01,1700.0
2013-01-16 10:55:00,94.95,95.01,94.86,94.93,3100.0,94.95,95.01,94.86,94.93,3100.0
2013-01-16 11:00:00,94.88,94.88,94.79,94.82,1400.0,94.88,94.88,94.79,94.82,1400.0
2013-01-16 11:05:00,94.8,94.8,94.68,94.72,700.0,94.8,94.8,94.68,94.72,700.0
2013-01-16 11:10:00,94.73,94.75,94.67,94.67,1100.0,94.73,94.75,94.67,94.67,1100.0
2013-01-16 11:15:00,94.75,94.75,94.71,94.71,1000.0,94.75,94.75,94.71,94.71,1000.0
2013-01-16 11:20:00,94.65,94.76,94.65,94.72,2500.0,94.65,94.76,94.65,94.72,2500.0
2013-01-16 11:25:00,94.75,94.76,94.75,94.76,300.0,94.75,94.76,94.75,94.76,300.0
2013-01-16 11:30:00,94.76,94.9,94.75,94.83,1700.0,94.76,94.9,94.75,94.83,1700.0
2013-01-16 11:35:00,94.82,95.03,94.82,94.94,3100.0,94.82,95.03,94.82,94.94,3100.0
2013-01-16 11:40:00,94.9,94.98,94.85,94.91,1500.0,94.9,94.98,94.85,94.91,1500.0
2013-01-16 11:45:00,94.96,94.98,94.88,94.98,3100.0,94.96,94.98,94.88,94.98,3100.0
2013-01-16 11:50:00,94.98,94.98,94.94,94.94,1500.0,94.98,94.98,94.94,94.94,1500.0
2013-01-16 11:55:00,94.9,94.9,94.78,94.78,1000.0,94.9,94.9,94.78,94.78,1000.0
2013-01-16 12:00:00,94.79,94.79,94.6,94.6,1600.0,94.79,94.79,94.6,94.6,1600.0
2013-01-16 12:05:00,94.6,94.62,94.47,94.52,10500.0,94.6,94.62,94.47,94.52,10500.0
2013-01-16 12:10:00,94.51,94.61,94.48,94.6,3300.0,94.51,94.61,94.48,94.6,3300.0
2013-01-16 12:15:00,94.56,94.58,94.51,94.52,1200.0,94.56,94.58,94.51,94.52,1200.0
2013-01-16 12:20:00,94.52,94.54,94.43,94.43,2400.0,94.52,94.54,94.43,94.43,2400.0
2013-01-16 12:25:00,94.4,94.4,94.26,94.26,1600.0,94.4,94.4,94.26,94.26,1600.0
2013-01-16 12:30:00,94.26,94.26,94.23,94.25,1000.0,94.26,94.26,94.23,94.25,1000.0
2013-01-16 12:35:00,94.23,94.35,94.18,94.32,3200.0,94.23,94.35,94.18,94.32,3200.0
2013-01-16 12:40:00,94.31,94.36,94.21,94.27,4400.0,94.31,94.36,94.21,94.27,4400.0
2013-01-16 12:45:00,94.24,94.34,94.24,94.34,2000.0,94.24,94.34,94.24,94.34,2000.0
2013-01-16 12:50:00,94.3,94.49,94.3,94.44,1000.0,94.3,94.49,94.3,94.44,1000.0
2013-01-16 12:55:00,94.44,94.56,94.44,94.56,600.0,94.44,94.56,94.44,94.56,600.0
2013-01-16 13:00:00,94.55,94.8,94.52,94.8,4700.0,94.55,94.8,94.52,94.8,4700.0
2013-01-16 13:05:00,94.82,94.96,94.81,94.87,2900.0,94.82,94.96,94.81,94.87,2900.0
2013-01-16 13:10:00,94.87,94.87,94.71,94.71,1600.0,94.87,94.87,94.71,94.71,1600.0
2013-01-16 13:15:00,94.76,94.98,94.76,94.98,1100.0,94.76,94.98,94.76,94.98,1100.0
2013-01-16 13:20:00,94.99,95.15,94.91,95.07,3500.0,94.99,95.15,94.91,95.07,3500.0
2013-01-16 13:25:00,95.12,95.2,95.12,95.13,2200.0,95.12,95.2,95.12,95.13,2200.0
2013-01-16 13:30:00,95.11,95.29,95.08,95.29,5900.0,95.11,95.29,95.08,95.29,5900.0
2013-01-16 13:35:00,95.28,95.39,95.17,95.17,5200.0,95.28,95.39,95.17,95.17,5200.0
2013-01-16 13:40:00,95.16,95.16,94.9,94.9,3700.0,95.16,95.16,94.9,94.9,3700.0
2013-01-16 13:45:00,94.93,95.06,94.93,95.06,1100.0,94.93,95.06,94.93,95.06,1100.0
2013-01-16 13:50:00,95.14,95.42,95.14,95.33,3000.0,95.14,95.42,95.14,95.33,3000.0
2013-01-16 13:55:00,95.31,95.33,95.23,95.24,2800.0,95.31,95.33,95.23,95.24,2800.0
2013-01-16 14:00:00,95.19,95.25,95.16,95.25,1100.0,95.19,95.25,95.16,95.25,1100.0
2013-01-16 14:05:00,95.26,95.27,95.19,95.26,700.0,95.26,95.27,95.19,95.26,700.0
2013-01-16 14:10:00,95.24,95.24,95.11,95.18,2400.0,95.24,95.24,95.11,95.18,2400.0
2013-01-16 14:15:00,95.19,95.22,95.17,95.2,800.0,95.19,95.22,95.17,95.2,800.0
2013-01-16 14:20:00,95.23,95.27,95.09,95.11,5700.0,95.23,95.27,95.09,95.11,5700.0
2013-01-16 14:25:00,95.09,95.13,95.07,95.08,2900.0,95.09,95.13,95.07,95.08,2900.0
2013-01-16 14:30:00,95.06,95.25,95.06,95.25,2800.0,95.06,95.25,95.06,95.25,2800.0
2013-01-16 14:35:00,95.23,95.3,95.2,95.26,2900.0,95.23,95.3,95.2,95.26,2900.0
2013-01-16 14:40:00,95.23,95.26,95.06,95.07,1900.0,95.23,95.26,95.06,95.07,1900.0
2013-01-16 14:45:00,95.08,95.24,95.01,95.24,3600.0,95.08,95.24,95.01,95.24,3600.0
2013-01-16 14:50:00,95.21,95.23,95.19,95.2,2400.0,95.21,95.23,95.19,95.2,2400.0
2013-01-16 14:55:00,95.23,95.34,95.22,95.25,13000.0,95.23,95.34,95.22,95.25,13000.0
2013-01-16 15:00:00,95.32,95.32,95.16,95.16,2200.0,95.32,95.32,95.16,95.16,2200.0
2013-01-16 15:05:00,95.1,95.4,95.1,95.4,9200.0,95.1,95.4,95.1,95.4,9200.0
2013-01-16 15:10:00,95.39,95.45,95.36,95.44,6600.0,95.39,95.45,95.36,95.44,6600.0
2013-01-16 15:15:00,95.43,95.43,95.25,95.25,2000.0,95.43,95.43,95.25,95.25,2000.0
2013-01-16 15:20:00,95.3,95.4,95.25,95.35,7900.0,95.3,95.4,95.25,95.35,7900.0
2013-01-16 15:25:00,95.35,95.35,95.23,95.23,1200.0,95.35,95.35,95.23,95.23,1200.0
2013-01-16 15:30:00,95.21,95.23,95.14,95.21,3300.0,95.21,95.23,95.14,95.21,3300.0
2013-01-16 15:35:00,95.22,95.22,94.93,94.97,9400.0,95.22,95.22,94.93,94.97,9400.0
2013-01-16 15:40:00,95.0,95.04,94.86,94.95,6300.0,95.0,95.04,94.86,94.95,6300.0
2013-01-16 15:45:00,94.96,95.01,94.92,94.96,6200.0,94.96,95.01,94.92,94.96,6200.0
2013-01-16 15:50:00,94.95,95.03,94.91,95.0,18300.0,94.95,95.03,94.91,95.0,18300.0
2013-01-16 15:55:00,95.0,95.03,94.97,94.99,11100.0,95.0,95.03,94.97,94.99,11100.0
2013-01-17 09:30:00,94.69,95.47,94.69,95.37,8900.0,94.69,95.47,94.69,95.37,8900.0
2013-01-17 09:35:00,95.41,95.41,95.14,95.25,4300.0,95.41,95.41,95.14,95.25,4300.0
2013-01-17 09:40:00,95.23,95.48,95.13,95.2,7700.0,95.23,95.48,95.13,95.2,7700.0
2013-01-17 09:45:00,95.19,95.36,95.09,95.09,9400.0,95.19,95.36,95.09,95.09,9400.0
2013-01-17 09:50:00,95.09,95.22,94.92,95.06,9600.0,95.09,95.22,94.92,95.06,9600.0
2013-01-17 09:55:00,95.0,95.38,94.97,95.34,7500.0,95.0,95.38,94.97,95.34,7500.0
2013-01-17 10:00:00,95.3,95.39,94.98,95.07,5700.0,95.3,95.39,94.98,95.07,5700.0
2013-01-17 10:05:00,94.95,95.32,94.87,95.3,7000.0,94.95,95.32,94.87,95.3,7000.0
2013-01-17 10:10:00,95.28,95.39,94.98,95.24,5100.0,95.28,95.39,94.98,95.24,5100.0
2013-01-17 10:15:00,95.26,95.66,95.26,95.44,10500.0,95.26,95.66,95.26,95.44,10500.0
2013-01-17 10:20:00,95.43,95.43,95.07,95.07,5200.0,95.43,95.43,95.07,95.07,5200.0
2013-01-17 10:25:00,95.07,95.15,94.91,94.91,3300.0,95.07,95.15,94.91,94.91,3300.0
2013-01-17 10:30:00,94.91,94.98,94.78,94.78,3900.0,94.91,94.98,94.78,94.78,3900.0
2013-01-17 10:35:00,94.78,94.81,94.61,94.61,3300.0,94.78,94.81,94.61,94.61,3300.0
2013-01-17 10:40:00,94.61,94.68,94.2,94.26,3900.0,94.61,94.68,94.2,94.26,3900.0
2013-01-17 10:45:00,94.21,94.53,94.21,94.38,4100.0,94.21,94.53,94.21,94.38,4100.0
2013-01-17 10:50:00,94.38,94.46,94.26,94.27,4200.0,94.38,94.46,94.26,94.27,4200.0
2013-01-17 10:55:00,94.27,94.37,94.18,94.18,2500.0,94.27,94.37,94.18,94.18,2500.0
2013-01-17 11:00:00,94.18,94.54,94.18,94.5,5200.0,94.18,94.54,94.18,94.5,5200.0
2013-01-17 11:05:00,94.61,94.8,94.53,94.8,18900.0,94.61,94.8,94.53,94.8,18900.0
2013-01-17 11:10:00,94.82,95.25,94.82,94.98,48000.0,94.82,95.25,94.82,94.98,48000.0
2013-01-17 11:15:00,95.14,95.45,95.08,95.45,2200.0,95.14,95.45,95.08,95.45,2200.0
2013-01-17 11:20:00,95.48,95.65,95.47,95.59,4200.0,95.48,95.65,95.47,95.59,4200.0
2013-01-17 11:25:00,95.58,95.71,95.42,95.67,23300.0,95.58,95.71,95.42,95.67,23300.0
2013-01-17 11:30:00,95.67,95.7,95.5,95.7,7900.0,95.67,95.7,95.5,95.7,7900.0
2013-01-17 11:35:00,95.75,95.95,95.75,95.85,3300.0,95.75,95.95,95.75,95.85,3300.0
2013-01-17 11:40:00,95.84,95.95,95.83,95.94,3600.0,95.84,95.95,95.83,95.94,3600.0
2013-01-17 11:45:00,95.94,95.96,95.84,95.9,11200.0,95.94,95.96,95.84,95.9,11200.0
2013-01-17 11:50:00,95.9,95.9,95.61,95.71,4900.0,95.9,95.9,95.61,95.71,4900.0
2013-01-17 11:55:00,95.75,95.82,95.75,95.78,2700.0,95.75,95.82,95.75,95.78,2700.0
2013-01-17 12:00:00,95.8,95.86,95.77,95.8,4600.0,95.8,95.86,95.77,95.8,4600.0
2013-01-17 12:05:00,95.8,95.81,95.78,95.8,3700.0,95.8,95.81,95.78,95.8,3700.0
2013-01-17 12:10:00,95.8,95.81,95.73,95.81,2700.0,95.8,95.81,95.73,95.81,2700.0
2013-01-17 12:15:00,95.79,95.81,95.73,95.8,1800.0,95.79,95.81,95.73,95.8,1800.0
2013-01-17 12:20:00,95.8,95.84,95.78,95.81,2000.0,95.8,95.84,95.78,95.81,2000.0
2013-01-17 12:25:00,95.86,95.88,95.77,95.84,1200.0,95.86,95.88,95.77,95.84,1200.0
2013-01-17 12:30:00,95.88,95.95,95.86,95.86,4000.0,95.88,95.95,95.86,95.86,4000.0
2013-01-17 12:35:00,95.82,95.9,95.82,95.9,2300.0,95.82,95.9,95.82,95.9,2300.0
2013-01-17 12:40:00,95.9,95.96,95.78,95.93,4500.0,95.9,95.96,95.78,95.93,4500.0
2013-01-17 12:45:00,95.9,95.91,95.74,95.74,2000.0,95.9,95.91,95.74,95.74,2000.0
2013-01-17 12:50:00,95.75,95.94,95.74,95.89,3200.0,95.75,95.94,95.74,95.89,3200.0
2013-01-17 12:55:00,95.81,95.9,95.8,95.87,2200.0,95.81,95.9,95.8,95.87,2200.0
2013-01-17 13:00:00,95.95,95.98,95.6,95.62,4400.0,95.95,95.98,95.6,95.62,4400.0
2013-01-17 13:05:00,95.64,95.78,95.43,95.43,3200.0,95.64,95.78,95.43,95.43,3200.0
2013-01-17 13:10:00,95.47,95.65,95.41,95.64,2800.0,95.47,95.65,95.41,95.64,2800.0
2013-01-17 13:15:00,95.64,95.8,95.64,95.74,1400.0,95.64,95.8,95.64,95.74,1400.0
2013-01-17 13:20:00,95.75,95.79,95.69,95.78,1800.0,95.75,95.79,95.69,95.78,1800.0
2013-01-17 13:25:00,95.83,95.86,95.69,95.76,1500.0,95.83,95.86,95.69,95.76,1500.0
2013-01-17 13:30:00,95.77,95.85,95.74,95.77,2300.0,95.77,95.85,95.74,95.77,2300.0
2013-01-17 13:35:00,95.77,95.78,95.6,95.68,5000.0,95.77,95.78,95.6,95.68,5000.0
2013-01-17 13:40:00,95.71,95.73,95.65,95.66,2000.0,95.71,95.73,95.65,95.66,2000.0
2013-01-17 13:45:00,95.65,95.65,95.48,95.56,4600.0,95.65,95.65,95.48,95.56,4600.0
2013-01-17 13:50:00,95.49,95.59,95.42,95.49,1400.0,95.49,95.59,95.42,95.49,1400.0
2013-01-17 13:55:00,95.6,95.68,95.54,95.54,1300.0,95.6,95.68,95.54,95.54,1300.0
2013-01-17 14:00:00,95.59,95.67,95.53,95.67,2600.0,95.59,95.67,95.53,95.67,2600.0
2013-01-17 14:05:00,95.64,95.9,95.62,95.8,3000.0,95.64,95.9,95.62,95.8,3000.0
2013-01-17 14:10:00,95.84,95.95,95.84,95.89,3600.0,95.84,95.95,95.84,95.89,3600.0
2013-01-17 14:15:00,95.76,95.82,95.73,95.82,2300.0,95.76,95.82,95.73,95.82,2300.0
2013-01-17 14:20:00,95.8,95.87,95.8,95.85,2800.0,95.8,95.87,95.8,95.85,2800.0
2013-01-17 14:25:00,95.8,95.82,95.74,95.74,1200.0,95.8,95.82,95.74,95.74,1200.0
2013-01-17 14:30:00,95.78,95.81,95.76,95.81,2800.0,95.78,95.81,95.76,95.81,2800.0
2013-01-17 14:35:00,95.81,95.86,95.81,95.85,3200.0,95.81,95.86,95.81,95.85,3200.0
2013-01-17 14:40:00,95.85,95.85,95.73,95.73,3500.0,95.85,95.85,95.73,95.73,3500.0
2013-01-17 14:45:00,95.73,95.81,95.7,95.79,4700.0,95.73,95.81,95.7,95.79,4700.0
2013-01-17 14:50:00,95.77,95.79,95.71,95.78,2000.0,95.77,95.79,95.71,95.78,2000.0
2013-01-17 14:55:00,95.77,95.8,95.7,95.7,3200.0,95.77,95.8,95.7,95.7,3200.0
2013-01-17 15:00:00,95.73,95.86,95.73,95.75,3400.0,95.73,95.86,95.73,95.75,3400.0
2013-01-17 15:05:00,95.77,95.81,95.75,95.8,3900.0,95.77,95.81,95.75,95.8,3900.0
2013-01-17 15:10:00,95.79,95.81,95.76,95.81,5600.0,95.79,95.81,95.76,95.81,5600.0
2013-01-17 15:15:00,95.8,95.82,95.71,95.8,4800.0,95.8,95.82,95.71,95.8,4800.0
2013-01-17 15:20:00,95.8,95.8,95.58,95.64,7800.0,95.8,95.8,95.58,95.64,7800.0
2013-01-17 15:25:00,95.6,95.82,95.55,95.81,8500.0,95.6,95.82,95.55,95.81,8500.0
2013-01-17 15:30:00,95.8,95.8,95.6,95.63,8300.0,95.8,95.8,95.6,95.63,8300.0
2013-01-17 15:35:00,95.61,95.68,95.6,95.62,5900.0,95.61,95.68,95.6,95.62,5900.0
2013-01-17 15:40:00,95.61,95.83,95.61,95.77,6700.0,95.61,95.83,95.61,95.77,6700.0
2013-01-17 15:45:00,95.78,95.78,95.68,95.72,7000.0,95.78,95.78,95.68,95.72,7000.0
2013-01-17 15:50:00,95.7,95.7,95.59,95.59,12300.0,95.7,95.7,95.59,95.59,12300.0
2013-01-17 15:55:00,95.6,95.7,95.59,95.66,17200.0,95.6,95.7,95.59,95.66,17200.0
2013-01-18 09:30:00,95.66,95.66,95.51,95.51,1700.0,95.66,95.66,95.51,95.51,1700.0
2013-01-18 09:35:00,95.5,95.53,95.14,95.2,2500.0,95.5,95.53,95.14,95.2,2500.0
2013-01-18 09:40:00,95.1,95.13,95.0,95.11,4700.0,95.1,95.13,95.0,95.11,4700.0
2013-01-18 09:45:00,95.01,95.08,94.76,94.87,11300.0,95.01,95.08,94.76,94.87,11300.0
2013-01-18 09:50:00,94.81,94.86,94.79,94.8,2200.0,94.81,94.86,94.79,94.8,2200.0
2013-01-18 09:55:00,94.78,94.79,94.47,94.64,7700.0,94.78,94.79,94.47,94.64,7700.0
2013-01-18 10:00:00,94.59,95.04,94.59,95.0,3600.0,94.59,95.04,94.59,95.0,3600.0
2013-01-18 10:05:00,94.87,94.93,94.87,94.87,1100.0,94.87,94.93,94.87,94.87,1100.0
2013-01-18 10:10:00,94.96,94.97,94.9,94.94,3400.0,94.96,94.97,94.9,94.94,3400.0
2013-01-18 10:15:00,94.87,95.03,94.84,95.03,3200.0,94.87,95.03,94.84,95.03,3200.0
2013-01-18 10:20:00,95.03,95.07,94.75,94.75,2100.0,95.03,95.07,94.75,94.75,2100.0
2013-01-18 10:25:00,94.84,94.88,94.75,94.79,4000.0,94.84,94.88,94.75,94.79,4000.0
2013-01-18 10:30:00,94.81,94.81,94.51,94.51,2300.0,94.81,94.81,94.51,94.51,2300.0
2013-01-18 10:35:00,94.5,94.58,94.5,94.5,2900.0,94.5,94.58,94.5,94.5,2900.0
2013-01-18 10:40:00,94.51,94.51,94.4,94.41,2000.0,94.51,94.51,94.4,94.41,2000.0
2013-01-18 10:45:00,94.41,94.46,94.21,94.34,14400.0,94.41,94.46,94.21,94.34,14400.0
2013-01-18 10:50:00,94.35,94.68,94.27,94.62,10200.0,94.35,94.68,94.27,94.62,10200.0
2013-01-18 10:55:00,94.55,94.55,94.41,94.46,3500.0,94.55,94.55,94.41,94.46,3500.0
2013-01-18 11:00:00,94.47,94.56,94.46,94.55,3700.0,94.47,94.56,94.46,94.55,3700.0
2013-01-18 11:05:00,94.56,94.56,94.48,94.49,3800.0,94.56,94.56,94.48,94.49,3800.0
2013-01-18 11:10:00,94.46,94.52,94.43,94.43,3000.0,94.46,94.52,94.43,94.43,3000.0
2013-01-18 11:15:00,94.45,94.66,94.44,94.55,2200.0,94.45,94.66,94.44,94.55,2200.0
2013-01-18 11:20:00,94.44,94.55,94.4,94.4,6000.0,94.44,94.55,94.4,94.4,6000.0
2013-01-18 11:25:00,94.46,94.59,94.46,94.48,4400.0,94.46,94.59,94.46,94.48,4400.0
2013-01-18 11:30:00,94.45,94.45,94.36,94.36,2100.0,94.45,94.45,94.36,94.36,2100.0
2013-01-18 11:35:00,94.36,94.36,94.26,94.26,1300.0,94.36,94.36,94.26,94.26,1300.0
2013-01-18 11:40:00,94.26,94.3,94.19,94.2,3600.0,94.26,94.3,94.19,94.2,3600.0
2013-01-18 11:45:00,94.22,94.3,94.22,94.23,3200.0,94.22,94.3,94.22,94.23,3200.0
2013-01-18 11:50:00,94.27,94.27,94.21,94.22,2700.0,94.27,94.27,94.21,94.22,2700.0
2013-01-18 11:55:00,94.21,94.23,94.0,94.0,9600.0,94.21,94.23,94.0,94.0,9600.0
2013-01-18 12:00:00,94.0,94.05,93.85,93.88,6400.0,94.0,94.05,93.85,93.88,6400.0
2013-01-18 12:05:00,93.89,93.89,93.81,93.82,2100.0,93.89,93.89,93.81,93.82,2100.0
2013-01-18 12:10:00,93.81,93.83,93.71,93.75,3900.0,93.81,93.83,93.71,93.75,3900.0
2013-01-18 12:15:00,93.74,93.77,93.67,93.69,2100.0,93.74,93.77,93.67,93.69,2100.0
2013-01-18 12:20:00,93.64,93.7,93.59,93.63,4800.0,93.64,93.7,93.59,93.63,4800.0
2013-01-18 12:25:00,93.61,93.73,93.6,93.73,1800.0,93.61,93.73,93.6,93.73,1800.0
2013-01-18 12:30:00,93.69,93.91,93.63,93.91,3900.0,93.69,93.91,93.63,93.91,3900.0
2013-01-18 12:35:00,93.98,93.98,93.89,93.97,800.0,93.98,93.98,93.89,93.97,800.0
2013-01-18 12:40:00,93.92,94.05,93.92,94.02,3900.0,93.92,94.05,93.92,94.02,3900.0
2013-01-18 12:45:00,94.05,94.11,94.01,94.11,1900.0,94.05,94.11,94.01,94.11,1900.0
2013-01-18 12:50:00,94.11,94.42,94.11,94.26,7100.0,94.11,94.42,94.11,94.26,7100.0
2013-01-18 12:55:00,94.29,94.37,94.24,94.28,2700.0,94.29,94.37,94.24,94.28,2700.0
2013-01-18 13:00:00,94.33,94.54,94.24,94.48,4000.0,94.33,94.54,94.24,94.48,4000.0
2013-01-18 13:05:00,94.44,94.5,94.43,94.44,1700.0,94.44,94.5,94.43,94.44,1700.0
2013-01-18 13:10:00,94.46,94.5,94.39,94.43,2100.0,94.46,94.5,94.39,94.43,2100.0
2013-01-18 13:15:00,94.43,94.49,94.31,94.44,2700.0,94.43,94.49,94.31,94.44,2700.0
2013-01-18 13:20:00,94.41,94.49,94.41,94.47,2700.0,94.41,94.49,94.41,94.47,2700.0
2013-01-18 13:25:00,94.42,94.49,94.36,94.45,3100.0,94.42,94.49,94.36,94.45,3100.0
2013-01-18 13:30:00,94.42,94.48,94.35,94.39,1900.0,94.42,94.48,94.35,94.39,1900.0
2013-01-18 13:35:00,94.33,94.4,94.28,94.32,2200.0,94.33,94.4,94.28,94.32,2200.0
2013-01-18 13:40:00,94.31,94.36,94.28,94.32,2800.0,94.31,94.36,94.28,94.32,2800.0
2013-01-18 13:45:00,94.38,94.43,94.36,94.43,1200.0,94.38,94.43,94.36,94.43,1200.0
2013-01-18 13:50:00,94.41,94.46,94.4,94.45,2400.0,94.41,94.46,94.4,94.45,2400.0
2013-01-18 13:55:00,94.4,94.4,94.32,94.4,1400.0,94.4,94.4,94.32,94.4,1400.0
2013-01-18 14:00:00,94.41,94.41,94.29,94.34,1400.0,94.41,94.41,94.29,94.34,1400.0
2013-01-18 14:05:00,94.31,94.44,94.29,94.38,2900.0,94.31,94.44,94.29,94.38,2900.0
2013-01-18 14:10:00,94.39,94.44,94.37,94.42,1000.0,94.39,94.44,94.37,94.42,1000.0
2013-01-18 14:15:00,94.44,94.48,94.36,94.38,2100.0,94.44,94.48,94.36,94.38,2100.0
2013-01-18 14:20:00,94.37,94.41,94.27,94.28,2600.0,94.37,94.41,94.27,94.28,2600.0
2013-01-18 14:25:00,94.26,94.32,94.25,94.28,2400.0,94.26,94.32,94.25,94.28,2400.0
2013-01-18 14:30:00,94.3,94.32,94.18,94.22,9600.0,94.3,94.32,94.18,94.22,9600.0
2013-01-18 14:35:00,94.24,94.28,94.23,94.26,2800.0,94.24,94.28,94.23,94.26,2800.0
2013-01-18 14:40:00,94.27,94.47,94.26,94.39,21700.0,94.27,94.47,94.26,94.39,21700.0
2013-01-18 14:45:00,94.38,94.44,94.36,94.44,2700.0,94.38,94.44,94.36,94.44,2700.0
2013-01-18 14:50:00,94.44,94.48,94.37,94.38,9300.0,94.44,94.48,94.37,94.38,9300.0
2013-01-18 14:55:00,94.42,94.46,94.38,94.46,1800.0,94.42,94.46,94.38,94.46,1800.0
2013-01-18 15:00:00,94.4,94.44,94.28,94.35,8200.0,94.4,94.44,94.28,94.35,8200.0
2013-01-18 15:05:00,94.31,94.34,94.17,94.18,10800.0,94.31,94.34,94.17,94.18,10800.0
2013-01-18 15:10:00,94.22,94.22,94.11,94.17,8400.0,94.22,94.22,94.11,94.17,8400.0
2013-01-18 15:15:00,94.13,94.2,94.05,94.06,16500.0,94.13,94.2,94.05,94.06,16500.0
2013-01-18 15:20:00,94.05,94.08,94.01,94.04,18800.0,94.05,94.08,94.01,94.04,18800.0
2013-01-18 15:25:00,94.03,94.08,93.96,93.99,19800.0,94.03,94.08,93.96,93.99,19800.0
2013-01-18 15:30:00,93.98,94.1,93.98,94.06,13000.0,93.98,94.1,93.98,94.06,13000.0
2013-01-18 15:35:00,94.06,94.06,93.96,94.02,10700.0,94.06,94.06,93.96,94.02,10700.0
2013-01-18 15:40:00,94.01,94.15,93.96,94.09,19700.0,94.01,94.15,93.96,94.09,19700.0
2013-01-18 15:45:00,94.12,94.13,94.0,94.06,20900.0,94.12,94.13,94.0,94.06,20900.0
2013-01-18 15:50:00,94.1,94.23,94.06,94.12,22600.0,94.1,94.23,94.06,94.12,22600.0
2013-01-18 15:55:00,94.12,94.33,94.11,94.31,36000.0,94.12,94.33,94.11,94.31,36000.0
2013-01-22 09:30:00,94.78,94.78,93.84,94.07,13200.0,94.78,94.78,93.84,94.07,13200.0
2013-01-22 09:35:00,94.29,95.12,94.18,94.98,12000.0,94.29,95.12,94.18,94.98,12000.0
2013-01-22 09:40:00,95.02,95.71,95.02,95.71,10300.0,95.02,95.71,95.02,95.71,10300.0
2013-01-22 09:45:00,95.7,96.03,95.49,95.63,32400.0,95.7,96.03,95.49,95.63,32400.0
2013-01-22 09:50:00,95.63,95.63,95.0,95.0,10700.0,95.63,95.63,95.0,95.0,10700.0
2013-01-22 09:55:00,94.99,95.04,94.8,94.89,3500.0,94.99,95.04,94.8,94.89,3500.0
2013-01-22 10:00:00,94.81,95.2,94.81,95.2,9200.0,94.81,95.2,94.81,95.2,9200.0
2013-01-22 10:05:00,95.2,95.38,95.07,95.17,8200.0,95.2,95.38,95.07,95.17,8200.0
2013-01-22 10:10:00,95.13,95.32,95.05,95.15,5200.0,95.13,95.32,95.05,95.15,5200.0
2013-01-22 10:15:00,95.13,95.3,95.09,95.26,7400.0,95.13,95.3,95.09,95.26,7400.0
2013-01-22 10:20:00,95.23,95.3,95.15,95.24,11500.0,95.23,95.3,95.15,95.24,11500.0
2013-01-22 10:25:00,95.24,95.24,95.08,95.08,6700.0,95.24,95.24,95.08,95.08,6700.0
2013-01-22 10:30:00,95.11,95.19,95.08,95.19,4500.0,95.11,95.19,95.08,95.19,4500.0
2013-01-22 10:35:00,95.23,95.75,95.23,95.75,16200.0,95.23,95.75,95.23,95.75,16200.0
2013-01-22 10:40:00,95.75,95.75,95.45,95.58,13400.0,95.75,95.75,95.45,95.58,13400.0
2013-01-22 10:45:00,95.44,95.51,95.39,95.41,7400.0,95.44,95.51,95.39,95.41,7400.0
2013-01-22 10:50:00,95.37,95.56,95.37,95.48,5800.0,95.37,95.56,95.37,95.48,5800.0
2013-01-22 10:55:00,95.51,95.58,95.44,95.55,6000.0,95.51,95.58,95.44,95.55,6000.0
2013-01-22 11:00:00,95.6,95.66,95.58,95.59,7300.0,95.6,95.66,95.58,95.59,7300.0
2013-01-22 11:05:00,95.63,95.75,95.6,95.75,7700.0,95.63,95.75,95.6,95.75,7700.0
2013-01-22 11:10:00,95.74,96.0,95.74,95.9,13900.0,95.74,96.0,95.74,95.9,13900.0
2013-01-22 11:15:00,95.89,95.89,95.81,95.87,2500.0,95.89,95.89,95.81,95.87,2500.0
2013-01-22 11:20:00,95.95,95.95,95.9,95.9,2400.0,95.95,95.95,95.9,95.9,2400.0
2013-01-22 11:25:00,95.89,96.06,95.89,96.0,7800.0,95.89,96.06,95.89,96.0,7800.0
2013-01-22 11:30:00,96.06,96.09,95.82,95.88,55900.0,96.06,96.09,95.82,95.88,55900.0
2013-01-22 11:35:00,95.83,95.84,95.64,95.75,9000.0,95.83,95.84,95.64,95.75,9000.0
2013-01-22 11:40:00,95.76,95.9,95.73,95.9,7600.0,95.76,95.9,95.73,95.9,7600.0
2013-01-22 11:45:00,95.88,96.11,95.88,96.08,8500.0,95.88,96.11,95.88,96.08,8500.0
2013-01-22 11:50:00,96.07,96.22,95.98,96.13,14100.0,96.07,96.22,95.98,96.13,14100.0
2013-01-22 11:55:00,96.13,96.15,96.05,96.1,7100.0,96.13,96.15,96.05,96.1,7100.0
2013-01-22 12:00:00,96.12,96.19,96.09,96.17,1700.0,96.12,96.19,96.09,96.17,1700.0
2013-01-22 12:05:00,96.17,96.38,96.11,96.38,9300.0,96.17,96.38,96.11,96.38,9300.0
2013-01-22 12:10:00,96.35,96.35,96.14,96.18,8900.0,96.35,96.35,96.14,96.18,8900.0
2013-01-22 12:15:00,96.2,96.24,96.18,96.18,4500.0,96.2,96.24,96.18,96.18,4500.0
2013-01-22 12:20:00,96.21,96.21,96.0,96.02,7100.0,96.21,96.21,96.0,96.02,7100.0
2013-01-22 12:25:00,96.02,96.02,96.0,96.0,2400.0,96.02,96.02,96.0,96.0,2400.0
2013-01-22 12:30:00,96.01,96.01,95.86,95.86,6300.0,96.01,96.01,95.86,95.86,6300.0
2013-01-22 12:35:00,95.84,95.88,95.78,95.79,7200.0,95.84,95.88,95.78,95.79,7200.0
2013-01-22 12:40:00,95.79,95.85,95.79,95.84,5900.0,95.79,95.85,95.79,95.84,5900.0
2013-01-22 12:45:00,95.86,95.86,95.61,95.67,4700.0,95.86,95.86,95.61,95.67,4700.0
2013-01-22 12:50:00,95.67,95.67,95.6,95.63,1900.0,95.67,95.67,95.6,95.63,1900.0
2013-01-22 12:55:00,95.62,95.66,95.56,95.56,6300.0,95.62,95.66,95.56,95.56,6300.0
2013-01-22 13:00:00,95.56,95.66,95.54,95.65,4800.0,95.56,95.66,95.54,95.65,4800.0
2013-01-22 13:05:00,95.68,95.84,95.68,95.83,7300.0,95.68,95.84,95.68,95.83,7300.0
2013-01-22 13:10:00,95.8,96.09,95.8,96.09,8900.0,95.8,96.09,95.8,96.09,8900.0
2013-01-22 13:15:00,96.11,96.4,96.03,96.4,5500.0,96.11,96.4,96.03,96.4,5500.0
2013-01-22 13:20:00,96.36,96.4,96.25,96.25,7500.0,96.36,96.4,96.25,96.25,7500.0
2013-01-22 13:25:00,96.23,96.26,96.18,96.22,3700.0,96.23,96.26,96.18,96.22,3700.0
2013-01-22 13:30:00,96.24,96.28,96.21,96.26,1700.0,96.24,96.28,96.21,96.26,1700.0
2013-01-22 13:35:00,96.29,96.38,96.28,96.28,5600.0,96.29,96.38,96.28,96.28,5600.0
2013-01-22 13:40:00,96.27,96.27,96.02,96.02,7100.0,96.27,96.27,96.02,96.02,7100.0
2013-01-22 13:45:00,96.02,96.02,95.62,95.65,24100.0,96.02,96.02,95.62,95.65,24100.0
2013-01-22 13:50:00,95.6,95.7,95.52,95.7,5700.0,95.6,95.7,95.52,95.7,5700.0
2013-01-22 13:55:00,95.73,95.91,95.73,95.78,7600.0,95.73,95.91,95.73,95.78,7600.0
2013-01-22 14:00:00,95.8,95.8,95.67,95.79,2000.0,95.8,95.8,95.67,95.79,2000.0
2013-01-22 14:05:00,95.83,95.93,95.83,95.87,4900.0,95.83,95.93,95.83,95.87,4900.0
2013-01-22 14:10:00,95.87,95.89,95.82,95.84,2300.0,95.87,95.89,95.82,95.84,2300.0
2013-01-22 14:15:00,95.91,95.94,95.9,95.92,4900.0,95.91,95.94,95.9,95.92,4900.0
2013-01-22 14:20:00,95.92,96.19,95.92,96.11,9200.0,95.92,96.19,95.92,96.11,9200.0
2013-01-22 14:25:00,96.11,96.28,96.04,96.07,9500.0,96.11,96.28,96.04,96.07,9500.0
2013-01-22 14:30:00,96.04,96.16,95.98,96.16,7100.0,96.04,96.16,95.98,96.16,7100.0
2013-01-22 14:35:00,96.21,96.26,96.01,96.02,7700.0,96.21,96.26,96.01,96.02,7700.0
2013-01-22 14:40:00,95.99,96.1,95.97,96.09,6000.0,95.99,96.1,95.97,96.09,6000.0
2013-01-22 14:45:00,96.11,96.16,96.09,96.1,4400.0,96.11,96.16,96.09,96.1,4400.0
2013-01-22 14:50:00,96.13,96.13,96.02,96.12,5300.0,96.13,96.13,96.02,96.12,5300.0
2013-01-22 14:55:00,96.13,96.15,95.91,95.97,17900.0,96.13,96.15,95.91,95.97,17900.0
2013-01-22 15:00:00,95.98,95.98,95.88,95.94,10300.0,95.98,95.98,95.88,95.94,10300.0
2013-01-22 15:05:00,95.96,95.96,95.81,95.81,7800.0,95.96,95.96,95.81,95.81,7800.0
2013-01-22 15:10:00,95.81,95.81,95.58,95.63,14200.0,95.81,95.81,95.58,95.63,14200.0
2013-01-22 15:15:00,95.62,95.65,95.59,95.65,4600.0,95.62,95.65,95.59,95.65,4600.0
2013-01-22 15:20:00,95.7,95.88,95.67,95.87,9200.0,95.7,95.88,95.67,95.87,9200.0
2013-01-22 15:25:00,95.86,95.96,95.86,95.9,5800.0,95.86,95.96,95.86,95.9,5800.0
2013-01-22 15:30:00,95.91,95.98,95.88,95.98,8300.0,95.91,95.98,95.88,95.98,8300.0
2013-01-22 15:35:00,95.97,96.06,95.94,96.05,7800.0,95.97,96.06,95.94,96.05,7800.0
2013-01-22 15:40:00,96.04,96.08,95.94,96.08,8100.0,96.04,96.08,95.94,96.08,8100.0
2013-01-22 15:45:00,96.03,96.06,95.87,95.89,13700.0,96.03,96.06,95.87,95.89,13700.0
2013-01-22 15:50:00,95.88,95.94,95.83,95.94,12800.0,95.88,95.94,95.83,95.94,12800.0
2013-01-22 15:55:00,95.96,96.27,95.95,96.2,40700.0,95.96,96.27,95.95,96.2,40700.0
2013-01-23 09:30:00,95.73,95.76,95.24,95.73,8900.0,95.73,95.76,95.24,95.73,8900.0
2013-01-23 09:35:00,95.71,95.71,95.47,95.52,2000.0,95.71,95.71,95.47,95.52,2000.0
2013-01-23 09:40:00,95.39,96.08,95.33,96.01,5800.0,95.39,96.08,95.33,96.01,5800.0
2013-01-23 09:45:00,96.01,96.07,95.83,95.9,2400.0,96.01,96.07,95.83,95.9,2400.0
2013-01-23 09:50:00,95.87,95.99,95.78,95.78,2700.0,95.87,95.99,95.78,95.78,2700.0
2013-01-23 09:55:00,95.88,95.99,95.81,95.95,2500.0,95.88,95.99,95.81,95.95,2500.0
2013-01-23 10:00:00,95.96,95.98,95.95,95.95,900.0,95.96,95.98,95.95,95.95,900.0
2013-01-23 10:05:00,95.97,96.01,95.88,95.88,700.0,95.97,96.01,95.88,95.88,700.0
2013-01-23 10:10:00,95.92,96.12,95.92,96.12,1300.0,95.92,96.12,95.92,96.12,1300.0
2013-01-23 10:15:00,96.14,96.14,95.95,95.96,4800.0,96.14,96.14,95.95,95.96,4800.0
2013-01-23 10:20:00,96.0,96.36,95.98,96.36,23700.0,96.0,96.36,95.98,96.36,23700.0
2013-01-23 10:25:00,96.39,96.5,96.34,96.44,6200.0,96.39,96.5,96.34,96.44,6200.0
2013-01-23 10:30:00,96.43,96.43,95.99,96.0,4200.0,96.43,96.43,95.99,96.0,4200.0
2013-01-23 10:35:00,95.89,96.02,95.84,95.95,4000.0,95.89,96.02,95.84,95.95,4000.0
2013-01-23 10:40:00,95.97,96.03,95.96,96.0,2500.0,95.97,96.03,95.96,96.0,2500.0
2013-01-23 10:45:00,96.01,96.18,95.93,96.06,3700.0,96.01,96.18,95.93,96.06,3700.0
2013-01-23 10:50:00,96.14,96.14,96.01,96.06,500.0,96.14,96.14,96.01,96.06,500.0
2013-01-23 10:55:00,96.05,96.14,96.0,96.14,3300.0,96.05,96.14,96.0,96.14,3300.0
2013-01-23 11:00:00,96.08,96.32,96.05,96.21,2300.0,96.08,96.32,96.05,96.21,2300.0
2013-01-23 11:05:00,96.14,96.24,96.14,96.24,1600.0,96.14,96.24,96.14,96.24,1600.0
2013-01-23 11:10:00,96.25,96.41,96.18,96.41,1600.0,96.25,96.41,96.18,96.41,1600.0
2013-01-23 11:15:00,96.47,96.47,96.4,96.44,500.0,96.47,96.47,96.4,96.44,500.0
2013-01-23 11:20:00,96.41,96.42,96.27,96.27,1600.0,96.41,96.42,96.27,96.27,1600.0
2013-01-23 11:25:00,96.21,96.24,96.16,96.22,1100.0,96.21,96.24,96.16,96.22,1100.0
2013-01-23 11:30:00,96.18,96.2,96.17,96.17,1300.0,96.18,96.2,96.17,96.17,1300.0
2013-01-23 11:35:00,96.16,96.2,96.16,96.2,400.0,96.16,96.2,96.16,96.2,400.0
2013-01-23 11:40:00,96.19,96.19,96.13,96.16,400.0,96.19,96.19,96.13,96.16,400.0
2013-01-23 11:45:00,96.12,96.12,96.01,96.01,1100.0,96.12,96.12,96.01,96.01,1100.0
2013-01-23 11:50:00,96.05,96.07,95.98,95.98,1400.0,96.05,96.07,95.98,95.98,1400.0
2013-01-23 11:55:00,95.98,96.07,95.98,96.05,1500.0,95.98,96.07,95.98,96.05,1500.0
2013-01-23 12:00:00,96.09,96.09,96.08,96.08,200.0,96.09,96.09,96.08,96.08,200.0
2013-01-23 12:05:00,96.04,96.11,96.04,96.1,1400.0,96.04,96.11,96.04,96.1,1400.0
2013-01-23 12:10:00,96.04,96.08,96.04,96.04,900.0,96.04,96.08,96.04,96.04,900.0
2013-01-23 12:15:00,96.03,96.05,95.95,95.95,1000.0,96.03,96.05,95.95,95.95,1000.0
2013-01-23 12:20:00,96.02,96.04,96.0,96.0,1500.0,96.02,96.04,96.0,96.0,1500.0
2013-01-23 12:25:00,96.0,96.13,95.99,96.12,13400.0,96.0,96.13,95.99,96.12,13400.0
2013-01-23 12:30:00,96.09,96.26,96.09,96.26,2500.0,96.09,96.26,96.09,96.26,2500.0
2013-01-23 12:35:00,96.19,96.34,96.19,96.34,2600.0,96.19,96.34,96.19,96.34,2600.0
2013-01-23 12:40:00,96.32,96.35,96.29,96.33,4900.0,96.32,96.35,96.29,96.33,4900.0
2013-01-23 12:45:00,96.33,96.38,96.31,96.35,1800.0,96.33,96.38,96.31,96.35,1800.0
2013-01-23 12:50:00,96.32,96.4,96.22,96.4,3000.0,96.32,96.4,96.22,96.4,3000.0
2013-01-23 12:55:00,96.45,96.45,96.39,96.39,2000.0,96.45,96.45,96.39,96.39,2000.0
2013-01-23 13:00:00,96.38,96.39,96.37,96.37,700.0,96.38,96.39,96.37,96.37,700.0
2013-01-23 13:05:00,96.36,96.38,96.34,96.34,900.0,96.36,96.38,96.34,96.34,900.0
2013-01-23 13:10:00,96.38,96.44,96.38,96.44,1200.0,96.38,96.44,96.38,96.44,1200.0
2013-01-23 13:15:00,96.41,96.55,96.38,96.55,9700.0,96.41,96.55,96.38,96.55,9700.0
2013-01-23 13:20:00,96.57,96.63,96.47,96.5,4800.0,96.57,96.63,96.47,96.5,4800.0
2013-01-23 13:25:00,96.49,96.54,96.43,96.43,1000.0,96.49,96.54,96.43,96.43,1000.0
2013-01-23 13:30:00,96.41,96.44,96.38,96.42,800.0,96.41,96.44,96.38,96.42,800.0
2013-01-23 13:35:00,96.43,96.46,96.41,96.41,1500.0,96.43,96.46,96.41,96.41,1500.0
2013-01-23 13:40:00,96.45,96.58,96.41,96.58,2500.0,96.45,96.58,96.41,96.58,2500.0
2013-01-23 13:45:00,96.57,96.66,96.54,96.61,10100.0,96.57,96.66,96.54,96.61,10100.0
2013-01-23 13:50:00,96.61,96.62,96.51,96.53,1100.0,96.61,96.62,96.51,96.53,1100.0
2013-01-23 13:55:00,96.57,96.57,96.53,96.53,400.0,96.57,96.57,96.53,96.53,400.0
2013-01-23 14:00:00,96.55,96.57,96.55,96.57,1300.0,96.55,96.57,96.55,96.57,1300.0
2013-01-23 14:05:00,96.56,96.61,96.52,96.53,5100.0,96.56,96.61,96.52,96.53,5100.0
2013-01-23 14:10:00,96.53,96.6,96.53,96.6,800.0,96.53,96.6,96.53,96.6,800.0
2013-01-23 14:15:00,96.6,96.72,96.6,96.72,2700.0,96.6,96.72,96.6,96.72,2700.0
2013-01-23 14:20:00,96.72,96.89,96.72,96.8,3100.0,96.72,96.89,96.72,96.8,3100.0
2013-01-23 14:25:00,96.79,96.89,96.79,96.84,2600.0,96.79,96.89,96.79,96.84,2600.0
2013-01-23 14:30:00,96.84,96.84,96.75,96.77,1800.0,96.84,96.84,96.75,96.77,1800.0
2013-01-23 14:35:00,96.79,96.93,96.78,96.9,11300.0,96.79,96.93,96.78,96.9,11300.0
2013-01-23 14:40:00,96.92,96.92,96.9,96.9,3100.0,96.92,96.92,96.9,96.9,3100.0
2013-01-23 14:45:00,96.9,96.94,96.86,96.9,4800.0,96.9,96.94,96.86,96.9,4800.0
2013-01-23 14:50:00,96.87,96.92,96.85,96.88,6500.0,96.87,96.92,96.85,96.88,6500.0
2013-01-23 14:55:00,96.95,97.02,96.95,96.98,3000.0,96.95,97.02,96.95,96.98,3000.0
2013-01-23 15:00:00,97.0,97.06,96.98,97.06,3400.0,97.0,97.06,96.98,97.06,3400.0
2013-01-23 15:05:00,97.05,97.09,97.0,97.03,3300.0,97.05,97.09,97.0,97.03,3300.0
2013-01-23 15:10:00,97.08,97.09,96.98,97.04,5400.0,97.08,97.09,96.98,97.04,5400.0
2013-01-23 15:15:00,96.98,97.0,96.91,96.92,5100.0,96.98,97.0,96.91,96.92,5100.0
2013-01-23 15:20:00,96.92,96.94,96.9,96.92,6400.0,96.92,96.94,96.9,96.92,6400.0
2013-01-23 15:25:00,96.91,96.94,96.9,96.92,5600.0,96.91,96.94,96.9,96.92,5600.0
2013-01-23 15:30:00,96.91,97.0,96.9,96.94,8900.0,96.91,97.0,96.9,96.94,8900.0
2013-01-23 15:35:00,96.96,97.0,96.93,96.98,9500.0,96.96,97.0,96.93,96.98,9500.0
2013-01-23 15:40:00,96.97,97.02,96.92,96.97,30000.0,96.97,97.02,96.92,96.97,30000.0
2013-01-23 15:45:00,96.97,97.05,96.84,96.88,9100.0,96.97,97.05,96.84,96.88,9100.0
2013-01-23 15:50:00,96.91,97.04,96.91,97.02,21800.0,96.91,97.04,96.91,97.02,21800.0
2013-01-23 15:55:00,97.01,97.14,97.0,97.14,39100.0,97.01,97.14,97.0,97.14,39100.0
2013-01-24 09:30:00,96.39,97.19,96.39,96.5,5500.0,96.39,97.19,96.39,96.5,5500.0
2013-01-24 09:35:00,96.51,97.5,96.51,97.5,10000.0,96.51,97.5,96.51,97.5,10000.0
2013-01-24 09:40:00,97.28,97.47,97.14,97.34,17000.0,97.28,97.47,97.14,97.34,17000.0
2013-01-24 09:45:00,97.31,97.98,97.24,97.98,19600.0,97.31,97.98,97.24,97.98,19600.0
2013-01-24 09:50:00,97.95,98.7,97.88,98.69,7200.0,97.95,98.7,97.88,98.69,7200.0
2013-01-24 09:55:00,98.51,98.61,98.1,98.29,8000.0,98.51,98.61,98.1,98.29,8000.0
2013-01-24 10:00:00,98.29,98.7,98.1,98.7,22900.0,98.29,98.7,98.1,98.7,22900.0
2013-01-24 10:05:00,98.54,98.73,98.54,98.64,12400.0,98.54,98.73,98.54,98.64,12400.0
2013-01-24 10:10:00,98.62,98.85,98.55,98.85,18600.0,98.62,98.85,98.55,98.85,18600.0
2013-01-24 10:15:00,98.84,98.94,98.79,98.93,10200.0,98.84,98.94,98.79,98.93,10200.0
2013-01-24 10:20:00,98.96,99.16,98.71,99.14,24900.0,98.96,99.16,98.71,99.14,24900.0
2013-01-24 10:25:00,99.14,99.16,98.78,98.92,25500.0,99.14,99.16,98.78,98.92,25500.0
2013-01-24 10:30:00,98.86,99.17,98.86,99.13,11000.0,98.86,99.17,98.86,99.13,11000.0
2013-01-24 10:35:00,99.1,99.27,99.02,99.27,8700.0,99.1,99.27,99.02,99.27,8700.0
2013-01-24 10:40:00,99.23,99.23,98.64,98.89,7500.0,99.23,99.23,98.64,98.89,7500.0
2013-01-24 10:45:00,98.87,99.19,98.87,99.15,13200.0,98.87,99.19,98.87,99.15,13200.0
2013-01-24 10:50:00,99.12,99.3,99.1,99.29,26500.0,99.12,99.3,99.1,99.29,26500.0
2013-01-24 10:55:00,99.3,99.3,99.04,99.04,5900.0,99.3,99.3,99.04,99.04,5900.0
2013-01-24 11:00:00,98.99,98.99,98.78,98.84,4000.0,98.99,98.99,98.78,98.84,4000.0
2013-01-24 11:05:00,98.81,98.92,98.8,98.88,6700.0,98.81,98.92,98.8,98.88,6700.0
2013-01-24 11:10:00,98.9,98.97,98.82,98.88,3500.0,98.9,98.97,98.82,98.88,3500.0
2013-01-24 11:15:00,98.87,98.96,98.86,98.88,2500.0,98.87,98.96,98.86,98.88,2500.0
2013-01-24 11:20:00,98.91,99.09,98.91,99.09,6100.0,98.91,99.09,98.91,99.09,6100.0
2013-01-24 11:25:00,99.12,99.28,99.12,99.27,5100.0,99.12,99.28,99.12,99.27,5100.0
2013-01-24 11:30:00,99.25,99.94,99.25,99.64,41100.0,99.25,99.94,99.25,99.64,41100.0
2013-01-24 11:35:00,99.62,99.71,99.52,99.67,2900.0,99.62,99.71,99.52,99.67,2900.0
2013-01-24 11:40:00,99.62,99.66,99.51,99.54,4400.0,99.62,99.66,99.51,99.54,4400.0
2013-01-24 11:45:00,99.49,99.55,99.41,99.44,6400.0,99.49,99.55,99.41,99.44,6400.0
2013-01-24 11:50:00,99.45,99.54,99.18,99.18,9900.0,99.45,99.54,99.18,99.18,9900.0
2013-01-24 11:55:00,99.19,99.33,99.1,99.2,5600.0,99.19,99.33,99.1,99.2,5600.0
2013-01-24 12:00:00,99.15,99.15,99.08,99.15,2700.0,99.15,99.15,99.08,99.15,2700.0
2013-01-24 12:05:00,99.2,99.21,99.01,99.12,4100.0,99.2,99.21,99.01,99.12,4100.0
2013-01-24 12:10:00,99.14,99.2,99.04,99.04,7400.0,99.14,99.2,99.04,99.04,7400.0
2013-01-24 12:15:00,99.01,99.14,99.0,99.1,5500.0,99.01,99.14,99.0,99.1,5500.0
2013-01-24 12:20:00,99.1,99.12,98.95,98.97,4900.0,99.1,99.12,98.95,98.97,4900.0
2013-01-24 12:25:00,98.97,99.11,98.93,98.98,15900.0,98.97,99.11,98.93,98.98,15900.0
2013-01-24 12:30:00,98.87,98.96,98.55,98.82,7800.0,98.87,98.96,98.55,98.82,7800.0
2013-01-24 12:35:00,98.81,98.9,98.71,98.71,5000.0,98.81,98.9,98.71,98.71,5000.0
2013-01-24 12:40:00,98.72,99.0,98.72,98.99,6400.0,98.72,99.0,98.72,98.99,6400.0
2013-01-24 12:45:00,98.95,99.08,98.95,98.98,3800.0,98.95,99.08,98.95,98.98,3800.0
2013-01-24 12:50:00,98.99,99.02,98.92,98.98,6100.0,98.99,99.02,98.92,98.98,6100.0
2013-01-24 12:55:00,98.94,99.18,98.88,98.88,7400.0,98.94,99.18,98.88,98.88,7400.0
2013-01-24 13:00:00,98.9,98.97,98.75,98.75,9800.0,98.9,98.97,98.75,98.75,9800.0
2013-01-24 13:05:00,98.74,99.02,98.7,99.01,5700.0,98.74,99.02,98.7,99.01,5700.0
2013-01-24 13:10:00,99.06,99.09,98.94,98.94,2600.0,99.06,99.09,98.94,98.94,2600.0
2013-01-24 13:15:00,98.95,99.14,98.95,99.14,6800.0,98.95,99.14,98.95,99.14,6800.0
2013-01-24 13:20:00,99.13,99.25,99.11,99.2,4100.0,99.13,99.25,99.11,99.2,4100.0
2013-01-24 13:25:00,99.2,99.21,99.13,99.13,2800.0,99.2,99.21,99.13,99.13,2800.0
2013-01-24 13:30:00,99.13,99.15,98.99,99.1,7100.0,99.13,99.15,98.99,99.1,7100.0
2013-01-24 13:35:00,99.15,99.24,99.06,99.06,4900.0,99.15,99.24,99.06,99.06,4900.0
2013-01-24 13:40:00,99.01,99.06,98.76,98.86,4400.0,99.01,99.06,98.76,98.86,4400.0
2013-01-24 13:45:00,98.82,98.87,98.44,98.57,4300.0,98.82,98.87,98.44,98.57,4300.0
2013-01-24 13:50:00,98.49,98.73,98.49,98.54,6900.0,98.49,98.73,98.49,98.54,6900.0
2013-01-24 13:55:00,98.51,98.56,98.4,98.56,5900.0,98.51,98.56,98.4,98.56,5900.0
2013-01-24 14:00:00,98.56,98.59,98.34,98.34,2700.0,98.56,98.59,98.34,98.34,2700.0
2013-01-24 14:05:00,98.34,98.48,98.33,98.42,3800.0,98.34,98.48,98.33,98.42,3800.0
2013-01-24 14:10:00,98.41,98.51,98.36,98.36,2600.0,98.41,98.51,98.36,98.36,2600.0
2013-01-24 14:15:00,98.35,98.52,98.35,98.35,3000.0,98.35,98.52,98.35,98.35,3000.0
2013-01-24 14:20:00,98.27,98.42,98.22,98.33,4300.0,98.27,98.42,98.22,98.33,4300.0
2013-01-24 14:25:00,98.29,98.41,98.22,98.39,2500.0,98.29,98.41,98.22,98.39,2500.0
2013-01-24 14:30:00,98.39,98.39,98.28,98.33,3400.0,98.39,98.39,98.28,98.33,3400.0
2013-01-24 14:35:00,98.35,98.52,98.35,98.43,5300.0,98.35,98.52,98.35,98.43,5300.0
2013-01-24 14:40:00,98.25,98.52,98.25,98.38,5700.0,98.25,98.52,98.25,98.38,5700.0
2013-01-24 14:45:00,98.36,98.41,98.19,98.25,3100.0,98.36,98.41,98.19,98.25,3100.0
2013-01-24 14:50:00,98.25,98.35,98.09,98.09,3900.0,98.25,98.35,98.09,98.09,3900.0
2013-01-24 14:55:00,98.1,98.39,98.1,98.22,6200.0,98.1,98.39,98.1,98.22,6200.0
2013-01-24 15:00:00,98.14,98.32,98.05,98.15,5500.0,98.14,98.32,98.05,98.15,5500.0
2013-01-24 15:05:00,98.12,98.26,98.12,98.16,3200.0,98.12,98.26,98.12,98.16,3200.0
2013-01-24 15:10:00,98.12,98.26,98.06,98.11,5700.0,98.12,98.26,98.06,98.11,5700.0
2013-01-24 15:15:00,98.1,98.43,98.1,98.39,10800.0,98.1,98.43,98.1,98.39,10800.0
2013-01-24 15:20:00,98.35,98.37,98.18,98.19,5500.0,98.35,98.37,98.18,98.19,5500.0
2013-01-24 15:25:00,98.2,98.23,98.13,98.15,10100.0,98.2,98.23,98.13,98.15,10100.0
2013-01-24 15:30:00,98.16,98.28,98.15,98.23,16900.0,98.16,98.28,98.15,98.23,16900.0
2013-01-24 15:35:00,98.24,98.25,98.12,98.18,15300.0,98.24,98.25,98.12,98.18,15300.0
2013-01-24 15:40:00,98.19,98.29,98.14,98.2,4800.0,98.19,98.29,98.14,98.2,4800.0
2013-01-24 15:45:00,98.23,98.46,98.15,98.26,17500.0,98.23,98.46,98.15,98.26,17500.0
2013-01-24 15:50:00,98.22,98.32,97.98,98.0,17600.0,98.22,98.32,97.98,98.0,17600.0
2013-01-24 15:55:00,97.98,98.14,97.91,98.01,23800.0,97.98,98.14,97.91,98.01,23800.0
2013-01-25 09:30:00,98.29,99.28,98.15,99.19,12000.0,98.29,99.28,98.15,99.19,12000.0
2013-01-25 09:35:00,99.43,99.43,98.49,98.54,6200.0,99.43,99.43,98.49,98.54,6200.0
2013-01-25 09:40:00,98.54,98.96,98.54,98.93,4700.0,98.54,98.96,98.54,98.93,4700.0
2013-01-25 09:45:00,98.97,99.16,98.65,99.0,8700.0,98.97,99.16,98.65,99.0,8700.0
2013-01-25 09:50:00,98.99,98.99,98.6,98.69,7200.0,98.99,98.99,98.6,98.69,7200.0
2013-01-25 09:55:00,98.61,98.72,98.5,98.59,5000.0,98.61,98.72,98.5,98.59,5000.0
2013-01-25 10:00:00,98.51,99.33,98.02,99.11,27500.0,98.51,99.33,98.02,99.11,27500.0
2013-01-25 10:05:00,99.04,99.39,99.04,99.2,6600.0,99.04,99.39,99.04,99.2,6600.0
2013-01-25 10:10:00,99.21,99.52,99.2,99.34,7900.0,99.21,99.52,99.2,99.34,7900.0
2013-01-25 10:15:00,99.34,99.55,99.29,99.36,11100.0,99.34,99.55,99.29,99.36,11100.0
2013-01-25 10:20:00,99.4,99.49,99.01,99.36,22700.0,99.4,99.49,99.01,99.36,22700.0
2013-01-25 10:25:00,99.36,99.5,99.31,99.33,11000.0,99.36,99.5,99.31,99.33,11000.0
2013-01-25 10:30:00,99.24,99.39,99.18,99.36,11000.0,99.24,99.39,99.18,99.36,11000.0
2013-01-25 10:35:00,99.33,99.45,99.28,99.34,7000.0,99.33,99.45,99.28,99.34,7000.0
2013-01-25 10:40:00,99.34,99.65,99.31,99.58,9900.0,99.34,99.65,99.31,99.58,9900.0
2013-01-25 10:45:00,99.55,99.69,99.33,99.69,17200.0,99.55,99.69,99.33,99.69,17200.0
2013-01-25 10:50:00,99.62,99.68,99.4,99.56,4200.0,99.62,99.68,99.4,99.56,4200.0
2013-01-25 10:55:00,99.5,99.57,99.49,99.52,1600.0,99.5,99.57,99.49,99.52,1600.0
2013-01-25 11:00:00,99.46,99.86,99.42,99.86,8500.0,99.46,99.86,99.42,99.86,8500.0
2013-01-25 11:05:00,99.87,99.9,99.74,99.84,7300.0,99.87,99.9,99.74,99.84,7300.0
2013-01-25 11:10:00,99.81,99.87,99.71,99.79,20500.0,99.81,99.87,99.71,99.79,20500.0
2013-01-25 11:15:00,99.85,99.87,99.73,99.81,14300.0,99.85,99.87,99.73,99.81,14300.0
2013-01-25 11:20:00,99.81,99.98,99.74,99.96,6500.0,99.81,99.98,99.74,99.96,6500.0
2013-01-25 11:25:00,99.9,99.99,99.89,99.99,2600.0,99.9,99.99,99.89,99.99,2600.0
2013-01-25 11:30:00,99.99,100.21,99.96,100.13,17100.0,99.99,100.21,99.96,100.13,17100.0
2013-01-25 11:35:00,100.14,100.27,100.14,100.25,5100.0,100.14,100.27,100.14,100.25,5100.0
2013-01-25 11:40:00,100.22,100.4,99.99,100.19,8000.0,100.22,100.4,99.99,100.19,8000.0
2013-01-25 11:45:00,100.13,100.25,100.02,100.02,3700.0,100.13,100.25,100.02,100.02,3700.0
2013-01-25 11:50:00,100.08,100.2,99.91,100.0,6500.0,100.08,100.2,99.91,100.0,6500.0
2013-01-25 11:55:00,99.99,100.0,99.84,100.0,3400.0,99.99,100.0,99.84,100.0,3400.0
2013-01-25 12:00:00,99.92,100.05,99.92,100.05,1400.0,99.92,100.05,99.92,100.05,1400.0
2013-01-25 12:05:00,100.04,100.34,100.0,100.34,4700.0,100.04,100.34,100.0,100.34,4700.0
2013-01-25 12:10:00,100.34,100.41,100.26,100.4,3400.0,100.34,100.41,100.26,100.4,3400.0
2013-01-25 12:15:00,100.42,100.48,100.28,100.48,5000.0,100.42,100.48,100.28,100.48,5000.0
2013-01-25 12:20:00,100.47,100.49,100.38,100.38,6300.0,100.47,100.49,100.38,100.38,6300.0
2013-01-25 12:25:00,100.34,100.38,100.18,100.26,4900.0,100.34,100.38,100.18,100.26,4900.0
2013-01-25 12:30:00,100.26,100.29,99.83,99.95,12500.0,100.26,100.29,99.83,99.95,12500.0
2013-01-25 12:35:00,99.88,100.0,99.88,100.0,1200.0,99.88,100.0,99.88,100.0,1200.0
2013-01-25 12:40:00,100.02,100.06,99.92,99.92,2900.0,100.02,100.06,99.92,99.92,2900.0
2013-01-25 12:45:00,99.93,100.01,99.93,100.0,3000.0,99.93,100.01,99.93,100.0,3000.0
2013-01-25 12:50:00,99.98,100.12,99.94,100.12,1000.0,99.98,100.12,99.94,100.12,1000.0
2013-01-25 12:55:00,100.07,100.14,99.99,100.05,3500.0,100.07,100.14,99.99,100.05,3500.0
2013-01-25 13:00:00,100.03,100.05,99.95,100.02,2800.0,100.03,100.05,99.95,100.02,2800.0
2013-01-25 13:05:00,99.95,99.99,99.92,99.99,900.0,99.95,99.99,99.92,99.99,900.0
2013-01-25 13:10:00,99.99,100.19,99.95,100.16,5700.0,99.99,100.19,99.95,100.16,5700.0
2013-01-25 13:15:00,100.19,100.38,100.19,100.3,2100.0,100.19,100.38,100.19,100.3,2100.0
2013-01-25 13:20:00,100.31,100.37,100.27,100.33,3600.0,100.31,100.37,100.27,100.33,3600.0
2013-01-25 13:25:00,100.34,100.4,100.34,100.39,5100.0,100.34,100.4,100.34,100.39,5100.0
2013-01-25 13:30:00,100.4,100.5,100.39,100.48,5000.0,100.4,100.5,100.39,100.48,5000.0
2013-01-25 13:35:00,100.48,100.59,100.38,100.56,9700.0,100.48,100.59,100.38,100.56,9700.0
2013-01-25 13:40:00,100.56,100.6,100.46,100.57,7000.0,100.56,100.6,100.46,100.57,7000.0
2013-01-25 13:45:00,100.58,100.6,100.36,100.46,8200.0,100.58,100.6,100.36,100.46,8200.0
2013-01-25 13:50:00,100.48,100.48,100.23,100.32,4500.0,100.48,100.48,100.23,100.32,4500.0
2013-01-25 13:55:00,100.32,100.48,100.32,100.41,3000.0,100.32,100.48,100.32,100.41,3000.0
2013-01-25 14:00:00,100.42,100.58,100.28,100.3,10100.0,100.42,100.58,100.28,100.3,10100.0
2013-01-25 14:05:00,100.38,100.5,100.22,100.5,4500.0,100.38,100.5,100.22,100.5,4500.0
2013-01-25 14:10:00,100.53,100.59,100.48,100.5,3800.0,100.53,100.59,100.48,100.5,3800.0
2013-01-25 14:15:00,100.48,100.49,100.35,100.36,3700.0,100.48,100.49,100.35,100.36,3700.0
2013-01-25 14:20:00,100.36,100.44,100.18,100.18,11300.0,100.36,100.44,100.18,100.18,11300.0
2013-01-25 14:25:00,100.16,100.16,100.04,100.16,4300.0,100.16,100.16,100.04,100.16,4300.0
2013-01-25 14:30:00,100.16,100.32,100.11,100.18,7100.0,100.16,100.32,100.11,100.18,7100.0
2013-01-25 14:35:00,100.17,100.31,100.17,100.23,5200.0,100.17,100.31,100.17,100.23,5200.0
2013-01-25 14:40:00,100.27,100.33,100.07,100.09,7800.0,100.27,100.33,100.07,100.09,7800.0
2013-01-25 14:45:00,100.13,100.59,100.13,100.48,20400.0,100.13,100.59,100.13,100.48,20400.0
2013-01-25 14:50:00,100.49,100.54,100.45,100.49,6900.0,100.49,100.54,100.45,100.49,6900.0
2013-01-25 14:55:00,100.48,100.48,100.24,100.24,8400.0,100.48,100.48,100.24,100.24,8400.0
2013-01-25 15:00:00,100.22,100.23,100.04,100.04,8000.0,100.22,100.23,100.04,100.04,8000.0
2013-01-25 15:05:00,100.01,100.03,99.88,99.99,3700.0,100.01,100.03,99.88,99.99,3700.0
2013-01-25 15:10:00,99.98,100.1,99.95,100.1,6700.0,99.98,100.1,99.95,100.1,6700.0
2013-01-25 15:15:00,100.1,100.37,100.1,100.31,10000.0,100.1,100.37,100.1,100.31,10000.0
2013-01-25 15:20:00,100.31,100.42,100.21,100.27,11500.0,100.31,100.42,100.21,100.27,11500.0
2013-01-25 15:25:00,100.27,100.29,100.22,100.28,4300.0,100.27,100.29,100.22,100.28,4300.0
2013-01-25 15:30:00,100.29,100.34,100.23,100.27,9200.0,100.29,100.34,100.23,100.27,9200.0
2013-01-25 15:35:00,100.26,100.44,100.22,100.35,8500.0,100.26,100.44,100.22,100.35,8500.0
2013-01-25 15:40:00,100.33,100.48,100.28,100.38,15100.0,100.33,100.48,100.28,100.38,15100.0
2013-01-25 15:45:00,100.38,100.55,100.35,100.39,19900.0,100.38,100.55,100.35,100.39,19900.0
2013-01-25 15:50:00,100.36,100.4,100.27,100.3,21700.0,100.36,100.4,100.27,100.3,21700.0
2013-01-25 15:55:00,100.3,100.54,100.3,100.4,34200.0,100.3,100.54,100.3,100.4,34200.0
2013-01-28 09:30:00,100.25,100.25,99.34,99.55,13200.0,100.25,100.25,99.34,99.55,13200.0
2013-01-28 09:35:00,99.57,99.99,99.5,99.87,30300.0,99.57,99.99,99.5,99.87,30300.0
2013-01-28 09:40:00,100.0,100.41,99.91,100.08,12500.0,100.0,100.41,99.91,100.08,12500.0
2013-01-28 09:45:00,100.11,100.11,99.77,99.79,3800.0,100.11,100.11,99.77,99.79,3800.0
2013-01-28 09:50:00,99.83,99.9,99.79,99.88,5000.0,99.83,99.9,99.79,99.88,5000.0
2013-01-28 09:55:00,99.8,99.9,99.6,99.9,7200.0,99.8,99.9,99.6,99.9,7200.0
2013-01-28 10:00:00,99.84,99.9,99.54,99.9,6900.0,99.84,99.9,99.54,99.9,6900.0
2013-01-28 10:05:00,99.94,99.94,98.89,98.95,7200.0,99.94,99.94,98.89,98.95,7200.0
2013-01-28 10:10:00,98.85,99.03,98.73,98.89,7600.0,98.85,99.03,98.73,98.89,7600.0
2013-01-28 10:15:00,98.93,99.03,98.82,98.83,3000.0,98.93,99.03,98.82,98.83,3000.0
2013-01-28 10:20:00,98.83,99.15,98.8,98.98,1700.0,98.83,99.15,98.8,98.98,1700.0
2013-01-28 10:25:00,99.01,99.16,98.92,99.1,3800.0,99.01,99.16,98.92,99.1,3800.0
2013-01-28 10:30:00,99.02,99.1,98.96,98.99,3600.0,99.02,99.1,98.96,98.99,3600.0
2013-01-28 10:35:00,98.95,99.0,98.81,98.84,2700.0,98.95,99.0,98.81,98.84,2700.0
2013-01-28 10:40:00,98.83,98.86,98.76,98.76,1900.0,98.83,98.86,98.76,98.76,1900.0
2013-01-28 10:45:00,98.76,98.76,98.66,98.72,2600.0,98.76,98.76,98.66,98.72,2600.0
2013-01-28 10:50:00,98.8,98.8,98.7,98.7,1000.0,98.8,98.8,98.7,98.7,1000.0
2013-01-28 10:55:00,98.7,98.95,98.7,98.93,1100.0,98.7,98.95,98.7,98.93,1100.0
2013-01-28 11:00:00,98.85,99.05,98.85,99.05,1500.0,98.85,99.05,98.85,99.05,1500.0
2013-01-28 11:05:00,99.04,99.04,98.98,99.0,600.0,99.04,99.04,98.98,99.0,600.0
2013-01-28 11:10:00,98.88,99.0,98.83,98.83,1600.0,98.88,99.0,98.83,98.83,1600.0
2013-01-28 11:15:00,98.76,98.92,98.69,98.91,3600.0,98.76,98.92,98.69,98.91,3600.0
2013-01-28 11:20:00,98.92,98.99,98.9,98.9,1000.0,98.92,98.99,98.9,98.9,1000.0
2013-01-28 11:25:00,98.93,99.06,98.93,99.06,700.0,98.93,99.06,98.93,99.06,700.0
2013-01-28 11:30:00,99.0,99.0,98.92,98.98,600.0,99.0,99.0,98.92,98.98,600.0
2013-01-28 11:35:00,99.04,99.04,98.9,99.0,1300.0,99.04,99.04,98.9,99.0,1300.0
2013-01-28 11:40:00,99.0,99.07,99.0,99.07,1800.0,99.0,99.07,99.0,99.07,1800.0
2013-01-28 11:45:00,99.07,99.16,99.07,99.08,2500.0,99.07,99.16,99.07,99.08,2500.0
2013-01-28 11:50:00,99.04,99.06,98.95,99.0,1800.0,99.04,99.06,98.95,99.0,1800.0
2013-01-28 11:55:00,99.03,99.09,98.92,98.92,1100.0,99.03,99.09,98.92,98.92,1100.0
2013-01-28 12:00:00,99.01,99.01,98.9,98.96,900.0,99.01,99.01,98.9,98.96,900.0
2013-01-28 12:05:00,98.95,98.99,98.95,98.99,300.0,98.95,98.99,98.95,98.99,300.0
2013-01-28 12:10:00,98.92,98.99,98.92,98.99,300.0,98.92,98.99,98.92,98.99,300.0
2013-01-28 12:15:00,98.9,98.91,98.78,98.78,4000.0,98.9,98.91,98.78,98.78,4000.0
2013-01-28 12:20:00,98.78,98.78,98.72,98.72,800.0,98.78,98.78,98.72,98.72,800.0
2013-01-28 12:25:00,98.71,98.81,98.57,98.81,3100.0,98.71,98.81,98.57,98.81,3100.0
2013-01-28 12:30:00,98.76,98.76,98.66,98.68,500.0,98.76,98.76,98.66,98.68,500.0
2013-01-28 12:35:00,98.68,98.68,98.68,98.68,0.0,98.68,98.68,98.68,98.68,0.0
2013-01-28 12:40:00,98.69,98.69,98.57,98.6,900.0,98.69,98.69,98.57,98.6,900.0
2013-01-28 12:45:00,98.56,98.71,98.54,98.71,2900.0,98.56,98.71,98.54,98.71,2900.0
2013-01-28 12:50:00,98.63,98.72,98.62,98.65,2000.0,98.63,98.72,98.62,98.65,2000.0
2013-01-28 12:55:00,98.69,98.7,98.66,98.7,400.0,98.69,98.7,98.66,98.7,400.0
2013-01-28 13:00:00,98.6,98.69,98.59,98.69,1800.0,98.6,98.69,98.59,98.69,1800.0
2013-01-28 13:05:00,98.67,98.7,98.59,98.64,2000.0,98.67,98.7,98.59,98.64,2000.0
2013-01-28 13:10:00,98.69,98.69,98.69,98.69,200.0,98.69,98.69,98.69,98.69,200.0
2013-01-28 13:15:00,98.65,98.67,98.63,98.63,1000.0,98.65,98.67,98.63,98.63,1000.0
2013-01-28 13:20:00,98.68,98.82,98.62,98.82,2400.0,98.68,98.82,98.62,98.82,2400.0
2013-01-28 13:25:00,98.77,98.97,98.77,98.97,2200.0,98.77,98.97,98.77,98.97,2200.0
2013-01-28 13:30:00,98.95,98.96,98.87,98.87,400.0,98.95,98.96,98.87,98.87,400.0
2013-01-28 13:35:00,98.84,99.12,98.84,99.0,19300.0,98.84,99.12,98.84,99.0,19300.0
2013-01-28 13:40:00,98.97,99.0,98.88,98.88,900.0,98.97,99.0,98.88,98.88,900.0
2013-01-28 13:45:00,98.91,98.94,98.83,98.92,1800.0,98.91,98.94,98.83,98.92,1800.0
2013-01-28 13:50:00,98.92,98.92,98.81,98.89,26400.0,98.92,98.92,98.81,98.89,26400.0
2013-01-28 13:55:00,98.86,98.89,98.79,98.87,3100.0,98.86,98.89,98.79,98.87,3100.0
2013-01-28 14:00:00,98.87,98.87,98.82,98.82,1900.0,98.87,98.87,98.82,98.82,1900.0
2013-01-28 14:05:00,98.81,98.86,98.79,98.81,4000.0,98.81,98.86,98.79,98.81,4000.0
2013-01-28 14:10:00,98.9,99.01,98.9,99.01,9100.0,98.9,99.01,98.9,99.01,9100.0
2013-01-28 14:15:00,99.01,99.03,98.92,98.94,4200.0,99.01,99.03,98.92,98.94,4200.0
2013-01-28 14:20:00,98.95,99.04,98.92,99.01,2800.0,98.95,99.04,98.92,99.01,2800.0
2013-01-28 14:25:00,98.99,99.01,98.94,99.0,3200.0,98.99,99.01,98.94,99.0,3200.0
2013-01-28 14:30:00,98.98,99.04,98.89,98.89,2700.0,98.98,99.04,98.89,98.89,2700.0
2013-01-28 14:35:00,98.91,98.91,98.82,98.82,1400.0,98.91,98.91,98.82,98.82,1400.0
2013-01-28 14:40:00,98.81,98.9,98.72,98.76,6700.0,98.81,98.9,98.72,98.76,6700.0
2013-01-28 14:45:00,98.76,98.93,98.75,98.93,1200.0,98.76,98.93,98.75,98.93,1200.0
2013-01-28 14:50:00,98.93,98.97,98.85,98.85,5000.0,98.93,98.97,98.85,98.85,5000.0
2013-01-28 14:55:00,98.84,98.84,98.76,98.81,2900.0,98.84,98.84,98.76,98.81,2900.0
2013-01-28 15:00:00,98.82,98.85,98.76,98.78,10400.0,98.82,98.85,98.76,98.78,10400.0
2013-01-28 15:05:00,98.81,98.9,98.73,98.9,41100.0,98.81,98.9,98.73,98.9,41100.0
2013-01-28 15:10:00,98.92,99.0,98.88,98.89,9400.0,98.92,99.0,98.88,98.89,9400.0
2013-01-28 15:15:00,98.89,98.89,98.79,98.79,6000.0,98.89,98.89,98.79,98.79,6000.0
2013-01-28 15:20:00,98.77,98.8,98.62,98.62,4300.0,98.77,98.8,98.62,98.62,4300.0
2013-01-28 15:25:00,98.69,98.77,98.65,98.69,4600.0,98.69,98.77,98.65,98.69,4600.0
2013-01-28 15:30:00,98.72,98.76,98.66,98.68,3100.0,98.72,98.76,98.66,98.68,3100.0
2013-01-28 15:35:00,98.72,98.75,98.67,98.7,3200.0,98.72,98.75,98.67,98.7,3200.0
2013-01-28 15:40:00,98.7,98.74,98.6,98.69,7800.0,98.7,98.74,98.6,98.69,7800.0
2013-01-28 15:45:00,98.67,98.72,98.61,98.63,5100.0,98.67,98.72,98.61,98.63,5100.0
2013-01-28 15:50:00,98.64,98.65,98.53,98.54,11300.0,98.64,98.65,98.53,98.54,11300.0
2013-01-28 15:55:00,98.55,98.59,98.49,98.53,21200.0,98.55,98.59,98.49,98.53,21200.0
2013-01-29 09:30:00,98.06,98.25,98.03,98.11,5200.0,98.06,98.25,98.03,98.11,5200.0
2013-01-29 09:35:00,98.25,98.33,97.51,97.52,3600.0,98.25,98.33,97.51,97.52,3600.0
2013-01-29 09:40:00,97.58,97.96,97.58,97.96,1000.0,97.58,97.96,97.58,97.96,1000.0
2013-01-29 09:45:00,97.81,98.09,97.81,97.9,6300.0,97.81,98.09,97.81,97.9,6300.0
2013-01-29 09:50:00,97.91,98.11,97.8,97.89,30300.0,97.91,98.11,97.8,97.89,30300.0
2013-01-29 09:55:00,97.82,97.93,97.6,97.93,4200.0,97.82,97.93,97.6,97.93,4200.0
2013-01-29 10:00:00,97.82,97.92,97.75,97.92,2700.0,97.82,97.92,97.75,97.92,2700.0
2013-01-29 10:05:00,97.89,97.89,97.5,97.6,3600.0,97.89,97.89,97.5,97.6,3600.0
2013-01-29 10:10:00,97.51,97.67,97.51,97.52,2500.0,97.51,97.67,97.51,97.52,2500.0
2013-01-29 10:15:00,97.5,97.61,97.42,97.42,1400.0,97.5,97.61,97.42,97.42,1400.0
2013-01-29 10:20:00,97.53,97.66,97.4,97.4,6700.0,97.53,97.66,97.4,97.4,6700.0
2013-01-29 10:25:00,97.36,97.44,97.21,97.27,7200.0,97.36,97.44,97.21,97.27,7200.0
2013-01-29 10:30:00,97.22,97.4,97.22,97.28,2700.0,97.22,97.4,97.22,97.28,2700.0
2013-01-29 10:35:00,97.33,97.33,97.16,97.21,8000.0,97.33,97.33,97.16,97.21,8000.0
2013-01-29 10:40:00,97.2,97.42,97.19,97.41,4600.0,97.2,97.42,97.19,97.41,4600.0
2013-01-29 10:45:00,97.4,97.48,97.4,97.48,1100.0,97.4,97.48,97.4,97.48,1100.0
2013-01-29 10:50:00,97.56,97.56,97.39,97.56,800.0,97.56,97.56,97.39,97.56,800.0
2013-01-29 10:55:00,97.58,97.58,97.42,97.44,300.0,97.58,97.58,97.42,97.44,300.0
2013-01-29 11:00:00,97.44,97.44,97.28,97.28,2400.0,97.44,97.44,97.28,97.28,2400.0
2013-01-29 11:05:00,97.3,97.39,97.18,97.24,3600.0,97.3,97.39,97.18,97.24,3600.0
2013-01-29 11:10:00,97.24,97.29,97.18,97.2,2200.0,97.24,97.29,97.18,97.2,2200.0
2013-01-29 11:15:00,97.18,97.22,96.74,96.8,33900.0,97.18,97.22,96.74,96.8,33900.0
2013-01-29 11:20:00,96.8,97.16,96.76,97.16,16500.0,96.8,97.16,96.76,97.16,16500.0
2013-01-29 11:25:00,97.22,97.3,97.15,97.16,35100.0,97.22,97.3,97.15,97.16,35100.0
2013-01-29 11:30:00,97.16,97.34,97.06,97.17,42900.0,97.16,97.34,97.06,97.17,42900.0
2013-01-29 11:35:00,97.19,97.73,97.14,97.73,6900.0,97.19,97.73,97.14,97.73,6900.0
2013-01-29 11:40:00,97.71,97.71,97.3,97.3,4400.0,97.71,97.71,97.3,97.3,4400.0
2013-01-29 11:45:00,97.34,97.55,97.34,97.55,2600.0,97.34,97.55,97.34,97.55,2600.0
2013-01-29 11:50:00,97.6,97.63,97.38,97.38,800.0,97.6,97.63,97.38,97.38,800.0
2013-01-29 11:55:00,97.34,97.34,97.25,97.31,1400.0,97.34,97.34,97.25,97.31,1400.0
2013-01-29 12:00:00,97.35,97.45,97.35,97.45,2400.0,97.35,97.45,97.35,97.45,2400.0
2013-01-29 12:05:00,97.43,97.45,97.35,97.4,900.0,97.43,97.45,97.35,97.4,900.0
2013-01-29 12:10:00,97.41,97.46,97.4,97.4,1100.0,97.41,97.46,97.4,97.4,1100.0
2013-01-29 12:15:00,97.35,97.38,97.28,97.37,4200.0,97.35,97.38,97.28,97.37,4200.0
2013-01-29 12:20:00,97.44,97.44,97.41,97.44,400.0,97.44,97.44,97.41,97.44,400.0
2013-01-29 12:25:00,97.5,97.5,97.37,97.38,3500.0,97.5,97.5,97.37,97.38,3500.0
2013-01-29 12:30:00,97.46,97.48,97.44,97.46,4100.0,97.46,97.48,97.44,97.46,4100.0
2013-01-29 12:35:00,97.48,97.56,97.48,97.5,1400.0,97.48,97.56,97.48,97.5,1400.0
2013-01-29 12:40:00,97.51,97.57,97.42,97.46,3400.0,97.51,97.57,97.42,97.46,3400.0
2013-01-29 12:45:00,97.46,97.62,97.46,97.61,1100.0,97.46,97.62,97.46,97.61,1100.0
2013-01-29 12:50:00,97.6,97.82,97.47,97.56,13100.0,97.6,97.82,97.47,97.56,13100.0
2013-01-29 12:55:00,97.58,97.77,97.58,97.67,12600.0,97.58,97.77,97.58,97.67,12600.0
2013-01-29 13:00:00,97.69,98.08,97.69,98.01,33700.0,97.69,98.08,97.69,98.01,33700.0
2013-01-29 13:05:00,98.05,98.11,98.03,98.03,1500.0,98.05,98.11,98.03,98.03,1500.0
2013-01-29 13:10:00,98.03,98.24,98.03,98.24,2200.0,98.03,98.24,98.03,98.24,2200.0
2013-01-29 13:15:00,98.25,98.41,98.21,98.41,3100.0,98.25,98.41,98.21,98.41,3100.0
2013-01-29 13:20:00,98.42,98.42,98.29,98.29,1400.0,98.42,98.42,98.29,98.29,1400.0
2013-01-29 13:25:00,98.25,98.33,98.24,98.31,1100.0,98.25,98.33,98.24,98.31,1100.0
2013-01-29 13:30:00,98.3,98.34,98.28,98.34,1900.0,98.3,98.34,98.28,98.34,1900.0
2013-01-29 13:35:00,98.39,98.5,98.38,98.47,2400.0,98.39,98.5,98.38,98.47,2400.0
2013-01-29 13:40:00,98.48,98.53,98.42,98.48,2500.0,98.48,98.53,98.42,98.48,2500.0
2013-01-29 13:45:00,98.45,98.46,98.25,98.32,2500.0,98.45,98.46,98.25,98.32,2500.0
2013-01-29 13:50:00,98.29,98.31,98.12,98.12,1100.0,98.29,98.31,98.12,98.12,1100.0
2013-01-29 13:55:00,98.15,98.22,98.07,98.22,900.0,98.15,98.22,98.07,98.22,900.0
2013-01-29 14:00:00,98.17,98.27,98.1,98.27,500.0,98.17,98.27,98.1,98.27,500.0
2013-01-29 14:05:00,98.26,98.26,98.1,98.22,1400.0,98.26,98.26,98.1,98.22,1400.0
2013-01-29 14:10:00,98.18,98.18,98.13,98.13,600.0,98.18,98.18,98.13,98.13,600.0
2013-01-29 14:15:00,98.1,98.1,97.99,98.0,3800.0,98.1,98.1,97.99,98.0,3800.0
2013-01-29 14:20:00,98.0,98.0,97.91,97.99,2300.0,98.0,98.0,97.91,97.99,2300.0
2013-01-29 14:25:00,98.01,98.08,97.79,97.79,4800.0,98.01,98.08,97.79,97.79,4800.0
2013-01-29 14:30:00,97.83,97.84,97.73,97.78,4400.0,97.83,97.84,97.73,97.78,4400.0
2013-01-29 14:35:00,97.78,97.87,97.75,97.75,9100.0,97.78,97.87,97.75,97.75,9100.0
2013-01-29 14:40:00,97.74,97.85,97.47,97.55,10200.0,97.74,97.85,97.47,97.55,10200.0
2013-01-29 14:45:00,97.55,97.64,97.37,97.59,11700.0,97.55,97.64,97.37,97.59,11700.0
2013-01-29 14:50:00,97.64,97.97,97.61,97.92,8600.0,97.64,97.97,97.61,97.92,8600.0
2013-01-29 14:55:00,97.91,98.02,97.87,97.96,6600.0,97.91,98.02,97.87,97.96,6600.0
2013-01-29 15:00:00,98.01,98.07,97.95,98.07,6800.0,98.01,98.07,97.95,98.07,6800.0
2013-01-29 15:05:00,98.07,98.25,98.07,98.25,9000.0,98.07,98.25,98.07,98.25,9000.0
2013-01-29 15:10:00,98.24,98.24,98.16,98.18,8200.0,98.24,98.24,98.16,98.18,8200.0
2013-01-29 15:15:00,98.2,98.42,98.19,98.37,6200.0,98.2,98.42,98.19,98.37,6200.0
2013-01-29 15:20:00,98.41,98.5,98.4,98.47,9000.0,98.41,98.5,98.4,98.47,9000.0
2013-01-29 15:25:00,98.45,98.52,98.44,98.51,7600.0,98.45,98.52,98.44,98.51,7600.0
2013-01-29 15:30:00,98.49,98.53,98.46,98.48,15000.0,98.49,98.53,98.46,98.48,15000.0
2013-01-29 15:35:00,98.46,98.54,98.45,98.51,10600.0,98.46,98.54,98.45,98.51,10600.0
2013-01-29 15:40:00,98.5,98.54,98.47,98.5,11500.0,98.5,98.54,98.47,98.5,11500.0
2013-01-29 15:45:00,98.5,98.51,98.3,98.32,119000.0,98.5,98.51,98.3,98.32,119000.0
2013-01-29 15:50:00,98.32,98.32,98.23,98.26,15200.0,98.32,98.32,98.23,98.26,15200.0
2013-01-29 15:55:00,98.26,98.34,98.21,98.25,33300.0,98.26,98.34,98.21,98.25,33300.0
2013-01-30 09:30:00,98.15,98.29,98.15,98.28,3000.0,98.15,98.29,98.15,98.28,3000.0
2013-01-30 09:35:00,98.12,98.12,98.04,98.11,109100.0,98.12,98.12,98.04,98.11,109100.0
2013-01-30 09:40:00,98.15,98.45,97.92,98.42,8200.0,98.15,98.45,97.92,98.42,8200.0
2013-01-30 09:45:00,98.5,98.66,98.43,98.62,4800.0,98.5,98.66,98.43,98.62,4800.0
2013-01-30 09:50:00,98.65,98.65,98.31,98.38,3700.0,98.65,98.65,98.31,98.38,3700.0
2013-01-30 09:55:00,98.48,98.48,98.28,98.33,3600.0,98.48,98.48,98.28,98.33,3600.0
2013-01-30 10:00:00,98.35,98.42,98.33,98.35,4800.0,98.35,98.42,98.33,98.35,4800.0
2013-01-30 10:05:00,98.36,98.45,98.28,98.39,5700.0,98.36,98.45,98.28,98.39,5700.0
2013-01-30 10:10:00,98.35,98.42,98.28,98.34,1700.0,98.35,98.42,98.28,98.34,1700.0
2013-01-30 10:15:00,98.32,98.37,98.28,98.31,6200.0,98.32,98.37,98.28,98.31,6200.0
2013-01-30 10:20:00,98.31,98.33,98.12,98.18,3000.0,98.31,98.33,98.12,98.18,3000.0
2013-01-30 10:25:00,98.08,98.22,98.01,98.12,2400.0,98.08,98.22,98.01,98.12,2400.0
2013-01-30 10:30:00,98.0,98.19,97.96,97.98,4800.0,98.0,98.19,97.96,97.98,4800.0
2013-01-30 10:35:00,98.02,98.1,97.94,98.0,2300.0,98.02,98.1,97.94,98.0,2300.0
2013-01-30 10:40:00,97.92,98.02,97.84,97.95,2400.0,97.92,98.02,97.84,97.95,2400.0
2013-01-30 10:45:00,97.95,98.22,97.88,98.22,3200.0,97.95,98.22,97.88,98.22,3200.0
2013-01-30 10:50:00,98.2,98.22,98.03,98.11,5800.0,98.2,98.22,98.03,98.11,5800.0
2013-01-30 10:55:00,98.06,98.08,98.01,98.01,2200.0,98.06,98.08,98.01,98.01,2200.0
2013-01-30 11:00:00,97.94,98.09,97.94,98.09,1600.0,97.94,98.09,97.94,98.09,1600.0
2013-01-30 11:05:00,98.04,98.05,98.04,98.04,1100.0,98.04,98.05,98.04,98.04,1100.0
2013-01-30 11:10:00,98.02,98.21,98.02,98.21,800.0,98.02,98.21,98.02,98.21,800.0
2013-01-30 11:15:00,98.2,98.22,98.05,98.09,4700.0,98.2,98.22,98.05,98.09,4700.0
2013-01-30 11:20:00,98.15,98.17,98.09,98.13,1100.0,98.15,98.17,98.09,98.13,1100.0
2013-01-30 11:25:00,98.06,98.13,98.06,98.1,1000.0,98.06,98.13,98.06,98.1,1000.0
2013-01-30 11:30:00,98.11,98.11,97.91,97.98,7000.0,98.11,98.11,97.91,97.98,7000.0
2013-01-30 11:35:00,98.0,98.04,97.9,98.03,3500.0,98.0,98.04,97.9,98.03,3500.0
2013-01-30 11:40:00,97.91,97.99,97.71,97.72,5400.0,97.91,97.99,97.71,97.72,5400.0
2013-01-30 11:45:00,97.81,97.86,97.69,97.73,4600.0,97.81,97.86,97.69,97.73,4600.0
2013-01-30 11:50:00,97.69,97.73,97.56,97.56,3400.0,97.69,97.73,97.56,97.56,3400.0
2013-01-30 11:55:00,97.61,97.67,97.47,97.47,7700.0,97.61,97.67,97.47,97.47,7700.0
2013-01-30 12:00:00,97.51,97.51,97.39,97.44,6900.0,97.51,97.51,97.39,97.44,6900.0
2013-01-30 12:05:00,97.45,97.45,97.34,97.34,2700.0,97.45,97.45,97.34,97.34,2700.0
2013-01-30 12:10:00,97.36,97.49,97.33,97.38,2500.0,97.36,97.49,97.33,97.38,2500.0
2013-01-30 12:15:00,97.37,97.37,97.24,97.24,4000.0,97.37,97.37,97.24,97.24,4000.0
2013-01-30 12:20:00,97.22,97.34,97.2,97.34,2800.0,97.22,97.34,97.2,97.34,2800.0
2013-01-30 12:25:00,97.31,97.31,97.15,97.17,3700.0,97.31,97.31,97.15,97.17,3700.0
2013-01-30 12:30:00,97.15,97.3,97.15,97.25,1300.0,97.15,97.3,97.15,97.25,1300.0
2013-01-30 12:35:00,97.31,97.31,97.2,97.21,4700.0,97.31,97.31,97.2,97.21,4700.0
2013-01-30 12:40:00,97.21,97.3,97.2,97.27,4700.0,97.21,97.3,97.2,97.27,4700.0
2013-01-30 12:45:00,97.28,97.32,97.2,97.28,2800.0,97.28,97.32,97.2,97.28,2800.0
2013-01-30 12:50:00,97.25,97.29,97.19,97.22,2100.0,97.25,97.29,97.19,97.22,2100.0
2013-01-30 12:55:00,97.23,97.28,97.17,97.28,1900.0,97.23,97.28,97.17,97.28,1900.0
2013-01-30 13:00:00,97.37,97.52,97.29,97.46,1500.0,97.37,97.52,97.29,97.46,1500.0
2013-01-30 13:05:00,97.46,97.5,97.36,97.36,9800.0,97.46,97.5,97.36,97.36,9800.0
2013-01-30 13:10:00,97.42,97.42,97.28,97.3,3100.0,97.42,97.42,97.28,97.3,3100.0
2013-01-30 13:15:00,97.29,97.34,97.21,97.3,3300.0,97.29,97.34,97.21,97.3,3300.0
2013-01-30 13:20:00,97.31,97.53,97.31,97.52,3800.0,97.31,97.53,97.31,97.52,3800.0
2013-01-30 13:25:00,97.52,97.56,97.5,97.56,1200.0,97.52,97.56,97.5,97.56,1200.0
2013-01-30 13:30:00,97.59,97.59,97.5,97.5,1000.0,97.59,97.59,97.5,97.5,1000.0
2013-01-30 13:35:00,97.5,97.59,97.42,97.52,3800.0,97.5,97.59,97.42,97.52,3800.0
2013-01-30 13:40:00,97.54,97.54,97.42,97.42,1400.0,97.54,97.54,97.42,97.42,1400.0
2013-01-30 13:45:00,97.43,97.61,97.43,97.49,4100.0,97.43,97.61,97.43,97.49,4100.0
2013-01-30 13:50:00,97.48,97.59,97.45,97.53,2000.0,97.48,97.59,97.45,97.53,2000.0
2013-01-30 13:55:00,97.59,97.59,97.5,97.56,1300.0,97.59,97.59,97.5,97.56,1300.0
2013-01-30 14:00:00,97.54,97.55,97.52,97.55,900.0,97.54,97.55,97.52,97.55,900.0
2013-01-30 14:05:00,97.53,97.64,97.5,97.53,2700.0,97.53,97.64,97.5,97.53,2700.0
2013-01-30 14:10:00,97.52,97.61,97.49,97.55,2100.0,97.52,97.61,97.49,97.55,2100.0
2013-01-30 14:15:00,97.53,97.71,97.46,97.52,4100.0,97.53,97.71,97.46,97.52,4100.0
2013-01-30 14:20:00,97.59,97.64,97.52,97.6,2500.0,97.59,97.64,97.52,97.6,2500.0
2013-01-30 14:25:00,97.62,97.67,97.56,97.6,3600.0,97.62,97.67,97.56,97.6,3600.0
2013-01-30 14:30:00,97.6,97.64,97.54,97.59,1900.0,97.6,97.64,97.54,97.59,1900.0
2013-01-30 14:35:00,97.57,97.63,97.52,97.63,4100.0,97.57,97.63,97.52,97.63,4100.0
2013-01-30 14:40:00,97.56,97.64,97.55,97.55,3800.0,97.56,97.64,97.55,97.55,3800.0
2013-01-30 14:45:00,97.59,97.65,97.46,97.49,4000.0,97.59,97.65,97.46,97.49,4000.0
2013-01-30 14:50:00,97.47,97.67,97.47,97.67,6200.0,97.47,97.67,97.47,97.67,6200.0
2013-01-30 14:55:00,97.68,97.97,97.68,97.97,31900.0,97.68,97.97,97.68,97.97,31900.0
2013-01-30 15:00:00,97.98,98.04,97.88,97.88,4500.0,97.98,98.04,97.88,97.88,4500.0
2013-01-30 15:05:00,97.89,98.03,97.81,98.0,4600.0,97.89,98.03,97.81,98.0,4600.0
2013-01-30 15:10:00,98.04,98.04,97.86,97.86,4800.0,98.04,98.04,97.86,97.86,4800.0
2013-01-30 15:15:00,97.84,97.85,97.73,97.81,6900.0,97.84,97.85,97.73,97.81,6900.0
2013-01-30 15:20:00,97.84,97.85,97.75,97.77,2800.0,97.84,97.85,97.75,97.77,2800.0
2013-01-30 15:25:00,97.79,97.84,97.79,97.8,2400.0,97.79,97.84,97.79,97.8,2400.0
2013-01-30 15:30:00,97.8,97.87,97.76,97.8,4000.0,97.8,97.87,97.76,97.8,4000.0
2013-01-30 15:35:00,97.81,97.81,97.72,97.75,7400.0,97.81,97.81,97.72,97.75,7400.0
2013-01-30 15:40:00,97.75,97.82,97.69,97.76,9300.0,97.75,97.82,97.69,97.76,9300.0
2013-01-30 15:45:00,97.75,97.81,97.72,97.76,12400.0,97.75,97.81,97.72,97.76,12400.0
2013-01-30 15:50:00,97.76,97.83,97.71,97.76,12300.0,97.76,97.83,97.71,97.76,12300.0
2013-01-30 15:55:00,97.79,97.82,97.71,97.82,12600.0,97.79,97.82,97.71,97.82,12600.0
2013-01-31 09:30:00,97.25,97.63,96.47,97.63,30100.0,97.25,97.63,96.47,97.63,30100.0
2013-01-31 09:35:00,97.57,97.96,97.09,97.09,7400.0,97.57,97.96,97.09,97.09,7400.0
2013-01-31 09:40:00,97.07,97.62,96.98,97.59,51500.0,97.07,97.62,96.98,97.59,51500.0
2013-01-31 09:45:00,97.66,97.99,97.6,97.82,6400.0,97.66,97.99,97.6,97.82,6400.0
2013-01-31 09:50:00,97.82,97.82,97.49,97.59,1200.0,97.82,97.82,97.49,97.59,1200.0
2013-01-31 09:55:00,97.52,97.75,97.45,97.48,9900.0,97.52,97.75,97.45,97.48,9900.0
2013-01-31 10:00:00,97.56,97.63,97.56,97.6,3000.0,97.56,97.63,97.56,97.6,3000.0
2013-01-31 10:05:00,97.66,97.66,97.54,97.55,3900.0,97.66,97.66,97.54,97.55,3900.0
2013-01-31 10:10:00,97.62,97.66,97.5,97.5,7000.0,97.62,97.66,97.5,97.5,7000.0
2013-01-31 10:15:00,97.52,97.67,97.51,97.61,7700.0,97.52,97.67,97.51,97.61,7700.0
2013-01-31 10:20:00,97.63,97.74,97.47,97.7,8700.0,97.63,97.74,97.47,97.7,8700.0
2013-01-31 10:25:00,97.56,97.59,97.55,97.57,1800.0,97.56,97.59,97.55,97.57,1800.0
2013-01-31 10:30:00,97.56,97.83,97.55,97.76,3400.0,97.56,97.83,97.55,97.76,3400.0
2013-01-31 10:35:00,97.91,97.91,97.78,97.78,1400.0,97.91,97.91,97.78,97.78,1400.0
2013-01-31 10:40:00,97.84,97.89,97.8,97.85,4500.0,97.84,97.89,97.8,97.85,4500.0
2013-01-31 10:45:00,97.85,97.85,97.54,97.54,6100.0,97.85,97.85,97.54,97.54,6100.0
2013-01-31 10:50:00,97.56,97.64,97.45,97.57,4000.0,97.56,97.64,97.45,97.57,4000.0
2013-01-31 10:55:00,97.57,97.58,97.44,97.44,1700.0,97.57,97.58,97.44,97.44,1700.0
2013-01-31 11:00:00,97.37,97.45,97.36,97.38,26200.0,97.37,97.45,97.36,97.38,26200.0
2013-01-31 11:05:00,97.37,97.49,97.37,97.43,2800.0,97.37,97.49,97.37,97.43,2800.0
2013-01-31 11:10:00,97.43,97.43,97.31,97.31,3000.0,97.43,97.43,97.31,97.31,3000.0
2013-01-31 11:15:00,97.28,97.42,97.24,97.36,5000.0,97.28,97.42,97.24,97.36,5000.0
2013-01-31 11:20:00,97.33,97.39,97.24,97.39,1400.0,97.33,97.39,97.24,97.39,1400.0
2013-01-31 11:25:00,97.23,97.39,97.23,97.37,600.0,97.23,97.39,97.23,97.37,600.0
2013-01-31 11:30:00,97.28,97.31,97.22,97.22,1300.0,97.28,97.31,97.22,97.22,1300.0
2013-01-31 11:35:00,97.21,97.46,97.11,97.39,4600.0,97.21,97.46,97.11,97.39,4600.0
2013-01-31 11:40:00,97.31,97.31,97.2,97.25,800.0,97.31,97.31,97.2,97.25,800.0
2013-01-31 11:45:00,97.28,97.42,97.28,97.42,1200.0,97.28,97.42,97.28,97.42,1200.0
2013-01-31 11:50:00,97.43,97.53,97.43,97.45,3000.0,97.43,97.53,97.43,97.45,3000.0
2013-01-31 11:55:00,97.42,97.51,97.42,97.44,4000.0,97.42,97.51,97.42,97.44,4000.0
2013-01-31 12:00:00,97.43,97.47,97.4,97.47,1100.0,97.43,97.47,97.4,97.47,1100.0
2013-01-31 12:05:00,97.47,97.67,97.47,97.66,5100.0,97.47,97.67,97.47,97.66,5100.0
2013-01-31 12:10:00,97.54,97.58,97.51,97.58,1700.0,97.54,97.58,97.51,97.58,1700.0
2013-01-31 12:15:00,97.58,97.69,97.54,97.55,1500.0,97.58,97.69,97.54,97.55,1500.0
2013-01-31 12:20:00,97.55,97.72,97.55,97.72,700.0,97.55,97.72,97.55,97.72,700.0
2013-01-31 12:25:00,97.82,98.03,97.82,98.03,8800.0,97.82,98.03,97.82,98.03,8800.0
2013-01-31 12:30:00,97.92,98.2,97.92,98.17,2800.0,97.92,98.2,97.92,98.17,2800.0
2013-01-31 12:35:00,98.21,98.4,98.21,98.4,4200.0,98.21,98.4,98.21,98.4,4200.0
2013-01-31 12:40:00,98.44,98.56,98.38,98.56,6200.0,98.44,98.56,98.38,98.56,6200.0
2013-01-31 12:45:00,98.62,98.71,98.58,98.58,4700.0,98.62,98.71,98.58,98.58,4700.0
2013-01-31 12:50:00,98.59,98.59,98.35,98.35,10000.0,98.59,98.59,98.35,98.35,10000.0
2013-01-31 12:55:00,98.3,98.45,98.3,98.33,1800.0,98.3,98.45,98.3,98.33,1800.0
2013-01-31 13:00:00,98.43,98.54,98.41,98.46,9500.0,98.43,98.54,98.41,98.46,9500.0
2013-01-31 13:05:00,98.41,98.41,98.29,98.29,1200.0,98.41,98.41,98.29,98.29,1200.0
2013-01-31 13:10:00,98.27,98.27,98.25,98.25,500.0,98.27,98.27,98.25,98.25,500.0
2013-01-31 13:15:00,98.24,98.41,98.24,98.41,600.0,98.24,98.41,98.24,98.41,600.0
2013-01-31 13:20:00,98.33,98.39,98.33,98.36,500.0,98.33,98.39,98.33,98.36,500.0
2013-01-31 13:25:00,98.29,98.32,98.29,98.32,200.0,98.29,98.32,98.29,98.32,200.0
2013-01-31 13:30:00,98.33,98.33,98.28,98.3,1300.0,98.33,98.33,98.28,98.3,1300.0
2013-01-31 13:35:00,98.24,98.25,98.23,98.23,400.0,98.24,98.25,98.23,98.23,400.0
2013-01-31 13:40:00,98.27,98.3,98.24,98.3,2200.0,98.27,98.3,98.24,98.3,2200.0
2013-01-31 13:45:00,98.34,98.44,98.34,98.44,400.0,98.34,98.44,98.34,98.44,400.0
2013-01-31 13:50:00,98.36,98.36,98.29,98.32,1200.0,98.36,98.36,98.29,98.32,1200.0
2013-01-31 13:55:00,98.38,98.43,98.38,98.39,400.0,98.38,98.43,98.38,98.39,400.0
2013-01-31 14:00:00,98.42,98.42,98.39,98.42,400.0,98.42,98.42,98.39,98.42,400.0
2013-01-31 14:05:00,98.41,98.41,98.12,98.23,6000.0,98.41,98.41,98.12,98.23,6000.0
2013-01-31 14:10:00,98.23,98.24,98.16,98.16,1000.0,98.23,98.24,98.16,98.16,1000.0
2013-01-31 14:15:00,98.17,98.18,98.15,98.16,1900.0,98.17,98.18,98.15,98.16,1900.0
2013-01-31 14:20:00,98.15,98.15,98.09,98.09,2800.0,98.15,98.15,98.09,98.09,2800.0
2013-01-31 14:25:00,98.09,98.13,98.08,98.11,2600.0,98.09,98.13,98.08,98.11,2600.0
2013-01-31 14:30:00,98.14,98.15,98.11,98.11,1200.0,98.14,98.15,98.11,98.11,1200.0
2013-01-31 14:35:00,98.1,98.12,98.1,98.12,1700.0,98.1,98.12,98.1,98.12,1700.0
2013-01-31 14:40:00,98.09,98.12,98.09,98.11,5800.0,98.09,98.12,98.09,98.11,5800.0
2013-01-31 14:45:00,98.11,98.13,98.09,98.12,1200.0,98.11,98.13,98.09,98.12,1200.0
2013-01-31 14:50:00,98.13,98.13,97.99,98.02,4600.0,98.13,98.13,97.99,98.02,4600.0
2013-01-31 14:55:00,98.03,98.05,97.98,98.04,5000.0,98.03,98.05,97.98,98.04,5000.0
2013-01-31 15:00:00,98.04,98.06,97.95,97.95,5600.0,98.04,98.06,97.95,97.95,5600.0
2013-01-31 15:05:00,97.94,97.94,97.84,97.88,7100.0,97.94,97.94,97.84,97.88,7100.0
2013-01-31 15:10:00,97.88,97.9,97.8,97.87,42700.0,97.88,97.9,97.8,97.87,42700.0
2013-01-31 15:15:00,97.86,97.96,97.81,97.87,25100.0,97.86,97.96,97.81,97.87,25100.0
2013-01-31 15:20:00,97.84,97.84,97.61,97.66,5800.0,97.84,97.84,97.61,97.66,5800.0
2013-01-31 15:25:00,97.62,97.71,97.57,97.61,2900.0,97.62,97.71,97.57,97.61,2900.0
2013-01-31 15:30:00,97.6,97.79,97.5,97.79,12400.0,97.6,97.79,97.5,97.79,12400.0
2013-01-31 15:35:00,97.77,97.79,97.59,97.61,6100.0,97.77,97.79,97.59,97.61,6100.0
2013-01-31 15:40:00,97.63,97.8,97.63,97.66,8500.0,97.63,97.8,97.63,97.66,8500.0
2013-01-31 15:45:00,97.72,97.78,97.65,97.68,9200.0,97.72,97.78,97.65,97.68,9200.0
2013-01-31 15:50:00,97.7,97.8,97.7,97.76,19000.0,97.7,97.8,97.7,97.76,19000.0
2013-01-31 15:55:00,97.76,97.84,97.69,97.84,28200.0,97.76,97.84,97.69,97.84,28200.0
2013-02-01 09:30:00,98.73,98.73,97.82,98.45,10000.0,98.73,98.73,97.82,98.45,10000.0
2013-02-01 09:35:00,98.38,98.44,98.2,98.2,600.0,98.38,98.44,98.2,98.2,600.0
2013-02-01 09:40:00,98.26,98.54,98.02,98.53,14000.0,98.26,98.54,98.02,98.53,14000.0
2013-02-01 09:45:00,98.55,98.83,98.34,98.51,26100.0,98.55,98.83,98.34,98.51,26100.0
2013-02-01 09:50:00,98.53,98.53,98.13,98.32,6100.0,98.53,98.53,98.13,98.32,6100.0
2013-02-01 09:55:00,98.36,98.47,98.26,98.26,3600.0,98.36,98.47,98.26,98.26,3600.0
2013-02-01 10:00:00,98.27,98.5,98.21,98.38,4500.0,98.27,98.5,98.21,98.38,4500.0
2013-02-01 10:05:00,98.32,98.47,98.21,98.23,8600.0,98.32,98.47,98.21,98.23,8600.0
2013-02-01 10:10:00,98.16,98.21,98.04,98.06,2200.0,98.16,98.21,98.04,98.06,2200.0
2013-02-01 10:15:00,98.01,98.01,97.9,97.9,300.0,98.01,98.01,97.9,97.9,300.0
2013-02-01 10:20:00,97.88,97.88,97.61,97.61,4900.0,97.88,97.88,97.61,97.61,4900.0
2013-02-01 10:25:00,97.63,97.81,97.59,97.59,2400.0,97.63,97.81,97.59,97.59,2400.0
2013-02-01 10:30:00,97.68,97.82,97.64,97.69,2100.0,97.68,97.82,97.64,97.69,2100.0
2013-02-01 10:35:00,97.73,97.84,97.73,97.84,1400.0,97.73,97.84,97.73,97.84,1400.0
2013-02-01 10:40:00,97.91,97.95,97.8,97.8,2100.0,97.91,97.95,97.8,97.8,2100.0
2013-02-01 10:45:00,97.85,98.0,97.82,97.96,4100.0,97.85,98.0,97.82,97.96,4100.0
2013-02-01 10:50:00,97.96,98.02,97.85,97.92,10600.0,97.96,98.02,97.85,97.92,10600.0
2013-02-01 10:55:00,97.89,97.98,97.89,97.93,1800.0,97.89,97.98,97.89,97.93,1800.0
2013-02-01 11:00:00,98.03,98.05,97.92,97.92,500.0,98.03,98.05,97.92,97.92,500.0
2013-02-01 11:05:00,97.94,98.01,97.91,97.98,2900.0,97.94,98.01,97.91,97.98,2900.0
2013-02-01 11:10:00,97.89,98.0,97.64,97.84,27300.0,97.89,98.0,97.64,97.84,27300.0
2013-02-01 11:15:00,97.78,97.89,97.75,97.75,1900.0,97.78,97.89,97.75,97.75,1900.0
2013-02-01 11:20:00,97.77,97.77,97.74,97.74,200.0,97.77,97.77,97.74,97.74,200.0
2013-02-01 11:25:00,97.76,97.76,97.66,97.67,5900.0,97.76,97.76,97.66,97.67,5900.0
2013-02-01 11:30:00,97.68,97.95,97.68,97.88,5200.0,97.68,97.95,97.68,97.88,5200.0
2013-02-01 11:35:00,97.92,97.94,97.85,97.89,3000.0,97.92,97.94,97.85,97.89,3000.0
2013-02-01 11:40:00,97.93,97.99,97.86,97.91,4200.0,97.93,97.99,97.86,97.91,4200.0
2013-02-01 11:45:00,97.9,97.93,97.88,97.88,1500.0,97.9,97.93,97.88,97.88,1500.0
2013-02-01 11:50:00,97.88,97.88,97.74,97.84,1900.0,97.88,97.88,97.74,97.84,1900.0
2013-02-01 11:55:00,97.92,97.92,97.88,97.89,3500.0,97.92,97.92,97.88,97.89,3500.0
2013-02-01 12:00:00,97.89,97.9,97.75,97.75,6600.0,97.89,97.9,97.75,97.75,6600.0
2013-02-01 12:05:00,97.73,97.86,97.73,97.82,10300.0,97.73,97.86,97.73,97.82,10300.0
2013-02-01 12:10:00,97.81,97.89,97.78,97.83,24100.0,97.81,97.89,97.78,97.83,24100.0
2013-02-01 12:15:00,97.82,97.85,97.78,97.78,11700.0,97.82,97.85,97.78,97.78,11700.0
2013-02-01 12:20:00,97.82,97.85,97.81,97.82,2900.0,97.82,97.85,97.81,97.82,2900.0
2013-02-01 12:25:00,97.83,97.85,97.76,97.83,11900.0,97.83,97.85,97.76,97.83,11900.0
2013-02-01 12:30:00,97.84,97.85,97.8,97.8,3200.0,97.84,97.85,97.8,97.8,3200.0
2013-02-01 12:35:00,97.81,97.83,97.79,97.81,1300.0,97.81,97.83,97.79,97.81,1300.0
2013-02-01 12:40:00,97.75,97.82,97.69,97.78,2000.0,97.75,97.82,97.69,97.78,2000.0
2013-02-01 12:45:00,97.72,97.73,97.57,97.57,1900.0,97.72,97.73,97.57,97.57,1900.0
2013-02-01 12:50:00,97.58,97.68,97.54,97.54,3100.0,97.58,97.68,97.54,97.54,3100.0
2013-02-01 12:55:00,97.53,97.6,97.46,97.6,1400.0,97.53,97.6,97.46,97.6,1400.0
2013-02-01 13:00:00,97.6,97.6,97.37,97.37,1000.0,97.6,97.6,97.37,97.37,1000.0
2013-02-01 13:05:00,97.35,97.51,97.35,97.42,2800.0,97.35,97.51,97.35,97.42,2800.0
2013-02-01 13:10:00,97.44,97.6,97.44,97.56,1600.0,97.44,97.6,97.44,97.56,1600.0
2013-02-01 13:15:00,97.57,97.59,97.5,97.56,900.0,97.57,97.59,97.5,97.56,900.0
2013-02-01 13:20:00,97.44,97.44,97.29,97.34,6300.0,97.44,97.44,97.29,97.34,6300.0
2013-02-01 13:25:00,97.35,97.36,97.29,97.35,1800.0,97.35,97.36,97.29,97.35,1800.0
2013-02-01 13:30:00,97.35,97.62,97.34,97.62,2100.0,97.35,97.62,97.34,97.62,2100.0
2013-02-01 13:35:00,97.61,97.61,97.44,97.44,2500.0,97.61,97.61,97.44,97.44,2500.0
2013-02-01 13:40:00,97.41,97.5,97.39,97.44,4700.0,97.41,97.5,97.39,97.44,4700.0
2013-02-01 13:45:00,97.51,97.6,97.46,97.59,700.0,97.51,97.6,97.46,97.59,700.0
2013-02-01 13:50:00,97.52,97.62,97.52,97.53,1400.0,97.52,97.62,97.52,97.53,1400.0
2013-02-01 13:55:00,97.52,97.55,97.34,97.34,3700.0,97.52,97.55,97.34,97.34,3700.0
2013-02-01 14:00:00,97.34,97.39,97.29,97.35,3700.0,97.34,97.39,97.29,97.35,3700.0
2013-02-01 14:05:00,97.36,97.4,97.35,97.39,1200.0,97.36,97.4,97.35,97.39,1200.0
2013-02-01 14:10:00,97.41,97.49,97.41,97.44,2100.0,97.41,97.49,97.41,97.44,2100.0
2013-02-01 14:15:00,97.45,97.53,97.44,97.48,2000.0,97.45,97.53,97.44,97.48,2000.0
2013-02-01 14:20:00,97.49,97.52,97.38,97.52,9000.0,97.49,97.52,97.38,97.52,9000.0
2013-02-01 14:25:00,97.52,97.58,97.46,97.51,2400.0,97.52,97.58,97.46,97.51,2400.0
2013-02-01 14:30:00,97.54,97.68,97.54,97.64,6500.0,97.54,97.68,97.54,97.64,6500.0
2013-02-01 14:35:00,97.65,97.67,97.49,97.5,4000.0,97.65,97.67,97.49,97.5,4000.0
2013-02-01 14:40:00,97.56,97.6,97.5,97.58,1400.0,97.56,97.6,97.5,97.58,1400.0
2013-02-01 14:45:00,97.52,97.58,97.48,97.58,1800.0,97.52,97.58,97.48,97.58,1800.0
2013-02-01 14:50:00,97.56,97.62,97.53,97.59,3600.0,97.56,97.62,97.53,97.59,3600.0
2013-02-01 14:55:00,97.6,97.6,97.47,97.49,3600.0,97.6,97.6,97.47,97.49,3600.0
2013-02-01 15:00:00,97.5,97.67,97.5,97.6,11600.0,97.5,97.67,97.5,97.6,11600.0
2013-02-01 15:05:00,97.63,97.75,97.62,97.75,10800.0,97.63,97.75,97.62,97.75,10800.0
2013-02-01 15:10:00,97.75,97.86,97.74,97.76,6900.0,97.75,97.86,97.74,97.76,6900.0
2013-02-01 15:15:00,97.76,97.76,97.58,97.58,2700.0,97.76,97.76,97.58,97.58,2700.0
2013-02-01 15:20:00,97.56,97.59,97.44,97.44,3100.0,97.56,97.59,97.44,97.44,3100.0
2013-02-01 15:25:00,97.42,97.49,97.32,97.32,4700.0,97.42,97.49,97.32,97.32,4700.0
2013-02-01 15:30:00,97.34,97.49,97.31,97.48,2200.0,97.34,97.49,97.31,97.48,2200.0
2013-02-01 15:35:00,97.47,97.49,97.37,97.37,3100.0,97.47,97.49,97.37,97.37,3100.0
2013-02-01 15:40:00,97.39,97.59,97.39,97.54,4100.0,97.39,97.59,97.39,97.54,4100.0
2013-02-01 15:45:00,97.53,97.64,97.51,97.56,8300.0,97.53,97.64,97.51,97.56,8300.0
2013-02-01 15:50:00,97.58,97.65,97.58,97.63,8500.0,97.58,97.65,97.58,97.63,8500.0
2013-02-01 15:55:00,97.63,97.63,97.47,97.51,19600.0,97.63,97.63,97.47,97.51,19600.0
2013-02-04 09:30:00,97.46,97.81,97.19,97.75,36500.0,97.46,97.81,97.19,97.75,36500.0
2013-02-04 09:35:00,97.58,98.34,97.56,97.87,5400.0,97.58,98.34,97.56,97.87,5400.0
2013-02-04 09:40:00,97.94,98.73,97.94,98.7,17100.0,97.94,98.73,97.94,98.7,17100.0
2013-02-04 09:45:00,98.73,98.73,98.32,98.56,12800.0,98.73,98.73,98.32,98.56,12800.0
2013-02-04 09:50:00,98.52,98.8,98.36,98.68,10200.0,98.52,98.8,98.36,98.68,10200.0
2013-02-04 09:55:00,98.58,98.81,98.54,98.56,7400.0,98.58,98.81,98.54,98.56,7400.0
2013-02-04 10:00:00,98.51,98.8,98.47,98.5,9800.0,98.51,98.8,98.47,98.5,9800.0
2013-02-04 10:05:00,98.5,98.6,98.28,98.29,19000.0,98.5,98.6,98.28,98.29,19000.0
2013-02-04 10:10:00,98.5,98.5,98.31,98.41,1300.0,98.5,98.5,98.31,98.41,1300.0
2013-02-04 10:15:00,98.38,98.57,98.35,98.36,4000.0,98.38,98.57,98.35,98.36,4000.0
2013-02-04 10:20:00,98.26,98.38,98.24,98.24,700.0,98.26,98.38,98.24,98.24,700.0
2013-02-04 10:25:00,98.25,98.25,98.13,98.2,2600.0,98.25,98.25,98.13,98.2,2600.0
2013-02-04 10:30:00,98.18,98.18,98.15,98.15,200.0,98.18,98.18,98.15,98.15,200.0
2013-02-04 10:35:00,98.24,98.26,98.15,98.17,1100.0,98.24,98.26,98.15,98.17,1100.0
2013-02-04 10:40:00,98.17,98.21,98.01,98.01,2800.0,98.17,98.21,98.01,98.01,2800.0
2013-02-04 10:45:00,98.07,98.2,98.07,98.17,2300.0,98.07,98.2,98.07,98.17,2300.0
2013-02-04 10:50:00,98.2,98.2,98.06,98.1,1400.0,98.2,98.2,98.06,98.1,1400.0
2013-02-04 10:55:00,98.19,98.28,98.12,98.12,2300.0,98.19,98.28,98.12,98.12,2300.0
2013-02-04 11:00:00,98.03,98.06,97.93,98.06,2000.0,98.03,98.06,97.93,98.06,2000.0
2013-02-04 11:05:00,98.17,98.29,98.17,98.29,200.0,98.17,98.29,98.17,98.29,200.0
2013-02-04 11:10:00,98.28,98.33,98.28,98.3,600.0,98.28,98.33,98.28,98.3,600.0
2013-02-04 11:15:00,98.3,98.3,98.19,98.3,1000.0,98.3,98.3,98.19,98.3,1000.0
2013-02-04 11:20:00,98.2,98.2,97.95,97.95,1000.0,98.2,98.2,97.95,97.95,1000.0
2013-02-04 11:25:00,98.03,98.03,97.64,97.67,3300.0,98.03,98.03,97.64,97.67,3300.0
2013-02-04 11:30:00,97.65,97.67,97.6,97.65,3200.0,97.65,97.67,97.6,97.65,3200.0
2013-02-04 11:35:00,97.67,97.67,97.4,97.4,26800.0,97.67,97.67,97.4,97.4,26800.0
2013-02-04 11:40:00,97.44,97.48,97.13,97.13,30900.0,97.44,97.48,97.13,97.13,30900.0
2013-02-04 11:45:00,97.16,97.2,97.13,97.14,8700.0,97.16,97.2,97.13,97.14,8700.0
2013-02-04 11:50:00,97.13,97.15,97.03,97.15,2500.0,97.13,97.15,97.03,97.15,2500.0
2013-02-04 11:55:00,97.16,97.16,97.02,97.02,44800.0,97.16,97.16,97.02,97.02,44800.0
2013-02-04 12:00:00,97.04,97.15,97.01,97.06,30700.0,97.04,97.15,97.01,97.06,30700.0
2013-02-04 12:05:00,97.03,97.09,96.8,96.91,9200.0,97.03,97.09,96.8,96.91,9200.0
2013-02-04 12:10:00,96.88,97.15,96.88,96.9,5200.0,96.88,97.15,96.88,96.9,5200.0
2013-02-04 12:15:00,96.95,97.09,96.88,97.03,6800.0,96.95,97.09,96.88,97.03,6800.0
2013-02-04 12:20:00,97.06,97.06,96.93,96.99,5200.0,97.06,97.06,96.93,96.99,5200.0
2013-02-04 12:25:00,96.98,97.28,96.98,97.2,13500.0,96.98,97.28,96.98,97.2,13500.0
2013-02-04 12:30:00,97.23,97.34,97.16,97.16,4100.0,97.23,97.34,97.16,97.16,4100.0
2013-02-04 12:35:00,97.12,97.12,96.8,96.9,4500.0,97.12,97.12,96.8,96.9,4500.0
2013-02-04 12:40:00,96.81,96.9,96.74,96.87,4200.0,96.81,96.9,96.74,96.87,4200.0
2013-02-04 12:45:00,96.83,96.88,96.68,96.74,8700.0,96.83,96.88,96.68,96.74,8700.0
2013-02-04 12:50:00,96.75,97.03,96.73,96.96,3400.0,96.75,97.03,96.73,96.96,3400.0
2013-02-04 12:55:00,96.95,97.13,96.95,97.13,3000.0,96.95,97.13,96.95,97.13,3000.0
2013-02-04 13:00:00,97.18,97.24,97.17,97.21,6000.0,97.18,97.24,97.17,97.21,6000.0
2013-02-04 13:05:00,97.19,97.37,97.19,97.35,1600.0,97.19,97.37,97.19,97.35,1600.0
2013-02-04 13:10:00,97.26,97.36,97.21,97.21,1600.0,97.26,97.36,97.21,97.21,1600.0
2013-02-04 13:15:00,97.2,97.2,97.12,97.2,2000.0,97.2,97.2,97.12,97.2,2000.0
2013-02-04 13:20:00,97.2,97.34,97.2,97.3,1300.0,97.2,97.34,97.2,97.3,1300.0
2013-02-04 13:25:00,97.28,97.32,97.11,97.11,700.0,97.28,97.32,97.11,97.11,700.0
2013-02-04 13:30:00,97.1,97.3,97.1,97.3,2200.0,97.1,97.3,97.1,97.3,2200.0
2013-02-04 13:35:00,97.25,97.39,97.25,97.34,2300.0,97.25,97.39,97.25,97.34,2300.0
2013-02-04 13:40:00,97.35,97.39,97.35,97.39,200.0,97.35,97.39,97.35,97.39,200.0
2013-02-04 13:45:00,97.26,97.31,97.22,97.26,2300.0,97.26,97.31,97.22,97.26,2300.0
2013-02-04 13:50:00,97.32,97.5,97.26,97.5,3000.0,97.32,97.5,97.26,97.5,3000.0
2013-02-04 13:55:00,97.44,97.67,97.43,97.67,21600.0,97.44,97.67,97.43,97.67,21600.0
2013-02-04 14:00:00,97.68,97.88,97.65,97.88,36900.0,97.68,97.88,97.65,97.88,36900.0
2013-02-04 14:05:00,97.83,97.87,97.54,97.59,15400.0,97.83,97.87,97.54,97.59,15400.0
2013-02-04 14:10:00,97.54,97.54,97.18,97.42,19800.0,97.54,97.54,97.18,97.42,19800.0
2013-02-04 14:15:00,97.49,97.51,97.49,97.51,900.0,97.49,97.51,97.49,97.51,900.0
2013-02-04 14:20:00,97.5,97.51,97.41,97.41,400.0,97.5,97.51,97.41,97.41,400.0
2013-02-04 14:25:00,97.41,97.5,97.28,97.38,2800.0,97.41,97.5,97.28,97.38,2800.0
2013-02-04 14:30:00,97.47,97.54,97.47,97.52,600.0,97.47,97.54,97.47,97.52,600.0
2013-02-04 14:35:00,97.51,97.58,97.44,97.58,1400.0,97.51,97.58,97.44,97.58,1400.0
2013-02-04 14:40:00,97.64,97.7,97.63,97.64,1600.0,97.64,97.7,97.63,97.64,1600.0
2013-02-04 14:45:00,97.71,97.74,97.66,97.73,1600.0,97.71,97.74,97.66,97.73,1600.0
2013-02-04 14:50:00,97.75,97.78,97.62,97.67,1800.0,97.75,97.78,97.62,97.67,1800.0
2013-02-04 14:55:00,97.68,97.81,97.65,97.79,1900.0,97.68,97.81,97.65,97.79,1900.0
2013-02-04 15:00:00,97.79,97.79,97.67,97.7,1300.0,97.79,97.79,97.67,97.7,1300.0
2013-02-04 15:05:00,97.67,97.79,97.67,97.79,1500.0,97.67,97.79,97.67,97.79,1500.0
2013-02-04 15:10:00,97.8,97.8,97.67,97.68,1800.0,97.8,97.8,97.67,97.68,1800.0
2013-02-04 15:15:00,97.73,97.76,97.69,97.7,2400.0,97.73,97.76,97.69,97.7,2400.0
2013-02-04 15:20:00,97.61,97.75,97.59,97.67,2000.0,97.61,97.75,97.59,97.67,2000.0
2013-02-04 15:25:00,97.68,97.8,97.62,97.7,4400.0,97.68,97.8,97.62,97.7,4400.0
2013-02-04 15:30:00,97.71,97.71,97.48,97.58,5500.0,97.71,97.71,97.48,97.58,5500.0
2013-02-04 15:35:00,97.59,97.61,97.51,97.52,1500.0,97.59,97.61,97.51,97.52,1500.0
2013-02-04 15:40:00,97.54,97.68,97.51,97.53,6200.0,97.54,97.68,97.51,97.53,6200.0
2013-02-04 15:45:00,97.5,97.62,97.37,97.38,8200.0,97.5,97.62,97.37,97.38,8200.0
2013-02-04 15:50:00,97.37,97.47,97.32,97.44,7100.0,97.37,97.47,97.32,97.44,7100.0
2013-02-04 15:55:00,97.41,97.43,97.23,97.41,9000.0,97.41,97.43,97.23,97.41,9000.0
2013-02-05 09:30:00,98.35,98.45,97.48,97.48,14900.0,98.35,98.45,97.48,97.48,14900.0
2013-02-05 09:35:00,97.53,98.0,97.53,97.91,2600.0,97.53,98.0,97.53,97.91,2600.0
2013-02-05 09:40:00,97.92,98.0,97.75,97.95,8000.0,97.92,98.0,97.75,97.95,8000.0
2013-02-05 09:45:00,97.87,98.09,97.84,97.94,13800.0,97.87,98.09,97.84,97.94,13800.0
2013-02-05 09:50:00,98.08,98.53,98.05,98.43,18600.0,98.08,98.53,98.05,98.43,18600.0
2013-02-05 09:55:00,98.32,98.66,98.29,98.5,17900.0,98.32,98.66,98.29,98.5,17900.0
2013-02-05 10:00:00,98.5,98.71,98.36,98.43,11700.0,98.5,98.71,98.36,98.43,11700.0
2013-02-05 10:05:00,98.32,98.4,97.7,97.91,14600.0,98.32,98.4,97.7,97.91,14600.0
2013-02-05 10:10:00,97.72,98.0,97.45,98.0,5200.0,97.72,98.0,97.45,98.0,5200.0
2013-02-05 10:15:00,98.2,98.3,98.12,98.2,4000.0,98.2,98.3,98.12,98.2,4000.0
2013-02-05 10:20:00,98.23,98.25,98.14,98.14,34300.0,98.23,98.25,98.14,98.14,34300.0
2013-02-05 10:25:00,98.21,98.21,98.04,98.13,13800.0,98.21,98.21,98.04,98.13,13800.0
2013-02-05 10:30:00,98.1,98.12,98.02,98.12,2900.0,98.1,98.12,98.02,98.12,2900.0
2013-02-05 10:35:00,98.14,98.25,98.09,98.17,8000.0,98.14,98.25,98.09,98.17,8000.0
2013-02-05 10:40:00,98.14,98.17,98.1,98.17,2800.0,98.14,98.17,98.1,98.17,2800.0
2013-02-05 10:45:00,98.17,98.17,98.16,98.17,500.0,98.17,98.17,98.16,98.17,500.0
2013-02-05 10:50:00,98.16,98.17,98.01,98.14,8800.0,98.16,98.17,98.01,98.14,8800.0
2013-02-05 10:55:00,98.14,98.38,98.14,98.38,1700.0,98.14,98.38,98.14,98.38,1700.0
2013-02-05 11:00:00,98.34,98.64,98.34,98.64,5600.0,98.34,98.64,98.34,98.64,5600.0
2013-02-05 11:05:00,98.57,98.67,98.41,98.46,4100.0,98.57,98.67,98.41,98.46,4100.0
2013-02-05 11:10:00,98.41,98.5,98.35,98.4,1600.0,98.41,98.5,98.35,98.4,1600.0
2013-02-05 11:15:00,98.3,98.3,98.28,98.28,300.0,98.3,98.3,98.28,98.28,300.0
2013-02-05 11:20:00,98.28,98.4,98.14,98.29,2600.0,98.28,98.4,98.14,98.29,2600.0
2013-02-05 11:25:00,98.31,98.35,98.31,98.35,200.0,98.31,98.35,98.31,98.35,200.0
2013-02-05 11:30:00,98.39,98.4,98.38,98.38,2800.0,98.39,98.4,98.38,98.38,2800.0
2013-02-05 11:35:00,98.4,98.4,98.3,98.3,3600.0,98.4,98.4,98.3,98.3,3600.0
2013-02-05 11:40:00,98.33,98.33,98.28,98.3,900.0,98.33,98.33,98.28,98.3,900.0
2013-02-05 11:45:00,98.24,98.32,98.24,98.32,700.0,98.24,98.32,98.24,98.32,700.0
2013-02-05 11:50:00,98.29,98.34,98.22,98.31,1700.0,98.29,98.34,98.22,98.31,1700.0
2013-02-05 11:55:00,98.34,98.4,98.33,98.4,3100.0,98.34,98.4,98.33,98.4,3100.0
2013-02-05 12:00:00,98.4,98.4,98.32,98.38,1600.0,98.4,98.4,98.32,98.38,1600.0
2013-02-05 12:05:00,98.4,98.72,98.4,98.63,10000.0,98.4,98.72,98.4,98.63,10000.0
2013-02-05 12:10:00,98.55,98.7,98.55,98.7,2200.0,98.55,98.7,98.55,98.7,2200.0
2013-02-05 12:15:00,98.71,98.74,98.58,98.68,6800.0,98.71,98.74,98.58,98.68,6800.0
2013-02-05 12:20:00,98.65,98.75,98.62,98.74,2800.0,98.65,98.75,98.62,98.74,2800.0
2013-02-05 12:25:00,98.74,98.78,98.63,98.63,1400.0,98.74,98.78,98.63,98.63,1400.0
2013-02-05 12:30:00,98.66,98.66,98.62,98.64,700.0,98.66,98.66,98.62,98.64,700.0
2013-02-05 12:35:00,98.64,98.7,98.63,98.64,900.0,98.64,98.7,98.63,98.64,900.0
2013-02-05 12:40:00,98.63,98.65,98.44,98.44,900.0,98.63,98.65,98.44,98.44,900.0
2013-02-05 12:45:00,98.59,98.68,98.59,98.65,1200.0,98.59,98.68,98.59,98.65,1200.0
2013-02-05 12:50:00,98.65,98.82,98.65,98.79,2000.0,98.65,98.82,98.65,98.79,2000.0
2013-02-05 12:55:00,98.72,99.1,98.72,99.04,9600.0,98.72,99.1,98.72,99.04,9600.0
2013-02-05 13:00:00,99.09,99.29,99.07,99.29,2500.0,99.09,99.29,99.07,99.29,2500.0
2013-02-05 13:05:00,99.27,99.32,99.22,99.32,1500.0,99.27,99.32,99.22,99.32,1500.0
2013-02-05 13:10:00,99.31,99.38,99.3,99.3,2500.0,99.31,99.38,99.3,99.3,2500.0
2013-02-05 13:15:00,99.26,99.28,99.05,99.07,1900.0,99.26,99.28,99.05,99.07,1900.0
2013-02-05 13:20:00,99.04,99.05,98.97,99.02,1700.0,99.04,99.05,98.97,99.02,1700.0
2013-02-05 13:25:00,99.0,99.02,98.93,98.99,3100.0,99.0,99.02,98.93,98.99,3100.0
2013-02-05 13:30:00,99.0,99.2,98.96,99.2,9800.0,99.0,99.2,98.96,99.2,9800.0
2013-02-05 13:35:00,99.19,99.49,99.19,99.38,12100.0,99.19,99.49,99.19,99.38,12100.0
2013-02-05 13:40:00,99.44,99.67,99.42,99.6,7200.0,99.44,99.67,99.42,99.6,7200.0
2013-02-05 13:45:00,99.49,99.6,99.49,99.57,1200.0,99.49,99.6,99.49,99.57,1200.0
2013-02-05 13:50:00,99.56,99.59,99.34,99.34,3400.0,99.56,99.59,99.34,99.34,3400.0
2013-02-05 13:55:00,99.33,99.36,99.24,99.28,1500.0,99.33,99.36,99.24,99.28,1500.0
2013-02-05 14:00:00,99.21,99.32,99.21,99.28,2200.0,99.21,99.32,99.21,99.28,2200.0
2013-02-05 14:05:00,99.28,99.33,99.2,99.2,1800.0,99.28,99.33,99.2,99.2,1800.0
2013-02-05 14:10:00,99.14,99.36,99.14,99.24,2400.0,99.14,99.36,99.14,99.24,2400.0
2013-02-05 14:15:00,99.31,99.4,99.28,99.34,2100.0,99.31,99.4,99.28,99.34,2100.0
2013-02-05 14:20:00,99.35,99.43,99.35,99.4,2000.0,99.35,99.43,99.35,99.4,2000.0
2013-02-05 14:25:00,99.37,99.42,99.35,99.38,1300.0,99.37,99.42,99.35,99.38,1300.0
2013-02-05 14:30:00,99.38,99.72,99.38,99.72,10800.0,99.38,99.72,99.38,99.72,10800.0
2013-02-05 14:35:00,99.69,100.01,99.69,99.86,42000.0,99.69,100.01,99.69,99.86,42000.0
2013-02-05 14:40:00,99.85,100.0,99.81,99.92,6800.0,99.85,100.0,99.81,99.92,6800.0
2013-02-05 14:45:00,99.89,100.02,99.82,100.02,8200.0,99.89,100.02,99.82,100.02,8200.0
2013-02-05 14:50:00,100.02,100.18,99.88,100.1,13200.0,100.02,100.18,99.88,100.1,13200.0
2013-02-05 14:55:00,100.07,100.09,99.95,100.02,6200.0,100.07,100.09,99.95,100.02,6200.0
2013-02-05 15:00:00,100.01,100.01,99.87,99.9,6900.0,100.01,100.01,99.87,99.9,6900.0
2013-02-05 15:05:00,99.93,99.95,99.88,99.89,8300.0,99.93,99.95,99.88,99.89,8300.0
2013-02-05 15:10:00,99.99,100.01,99.92,99.96,4000.0,99.99,100.01,99.92,99.96,4000.0
2013-02-05 15:15:00,99.99,99.99,99.86,99.87,2800.0,99.99,99.99,99.86,99.87,2800.0
2013-02-05 15:20:00,99.81,99.97,99.76,99.87,5300.0,99.81,99.97,99.76,99.87,5300.0
2013-02-05 15:25:00,99.91,99.91,99.68,99.82,3100.0,99.91,99.91,99.68,99.82,3100.0
2013-02-05 15:30:00,99.81,99.91,99.79,99.84,7800.0,99.81,99.91,99.79,99.84,7800.0
2013-02-05 15:35:00,99.81,99.83,99.69,99.69,12500.0,99.81,99.83,99.69,99.69,12500.0
2013-02-05 15:40:00,99.72,99.73,99.6,99.6,7300.0,99.72,99.73,99.6,99.6,7300.0
2013-02-05 15:45:00,99.61,99.61,99.46,99.5,11300.0,99.61,99.61,99.46,99.5,11300.0
2013-02-05 15:50:00,99.5,99.52,99.34,99.37,19800.0,99.5,99.52,99.34,99.37,19800.0
2013-02-05 15:55:00,99.38,99.81,99.38,99.58,51400.0,99.38,99.81,99.38,99.58,51400.0
2013-02-06 09:30:00,99.33,99.62,98.6,99.61,8500.0,99.33,99.62,98.6,99.61,8500.0
2013-02-06 09:35:00,99.58,100.59,99.56,100.5,16600.0,99.58,100.59,99.56,100.5,16600.0
2013-02-06 09:40:00,100.5,100.5,99.9,99.9,14300.0,100.5,100.5,99.9,99.9,14300.0
2013-02-06 09:45:00,99.9,100.01,99.67,99.99,9800.0,99.9,100.01,99.67,99.99,9800.0
2013-02-06 09:50:00,100.0,100.28,100.0,100.11,4400.0,100.0,100.28,100.0,100.11,4400.0
2013-02-06 09:55:00,100.25,100.25,99.98,100.0,7100.0,100.25,100.25,99.98,100.0,7100.0
2013-02-06 10:00:00,100.05,100.05,99.86,99.92,4900.0,100.05,100.05,99.86,99.92,4900.0
2013-02-06 10:05:00,99.97,100.13,99.92,100.13,4000.0,99.97,100.13,99.92,100.13,4000.0
2013-02-06 10:10:00,100.16,100.19,100.0,100.0,2800.0,100.16,100.19,100.0,100.0,2800.0
2013-02-06 10:15:00,100.02,100.13,100.0,100.13,1500.0,100.02,100.13,100.0,100.13,1500.0
2013-02-06 10:20:00,100.11,100.11,100.0,100.07,1400.0,100.11,100.11,100.0,100.07,1400.0
2013-02-06 10:25:00,100.0,100.13,99.9,100.0,16100.0,100.0,100.13,99.9,100.0,16100.0
2013-02-06 10:30:00,99.9,100.0,99.79,99.79,1000.0,99.9,100.0,99.79,99.79,1000.0
2013-02-06 10:35:00,99.82,99.9,99.82,99.9,1300.0,99.82,99.9,99.82,99.9,1300.0
2013-02-06 10:40:00,99.59,99.81,99.59,99.78,800.0,99.59,99.81,99.59,99.78,800.0
2013-02-06 10:45:00,99.55,99.55,99.37,99.46,2800.0,99.55,99.55,99.37,99.46,2800.0
2013-02-06 10:50:00,99.47,99.98,99.32,99.98,20200.0,99.47,99.98,99.32,99.98,20200.0
2013-02-06 10:55:00,99.98,100.08,99.93,100.07,2000.0,99.98,100.08,99.93,100.07,2000.0
2013-02-06 11:00:00,100.08,100.16,100.03,100.13,2600.0,100.08,100.16,100.03,100.13,2600.0
2013-02-06 11:05:00,100.11,100.21,100.11,100.19,5400.0,100.11,100.21,100.11,100.19,5400.0
2013-02-06 11:10:00,100.23,100.3,100.17,100.3,2700.0,100.23,100.3,100.17,100.3,2700.0
2013-02-06 11:15:00,100.27,100.3,100.2,100.2,5100.0,100.27,100.3,100.2,100.2,5100.0
2013-02-06 11:20:00,100.14,100.25,100.06,100.06,2200.0,100.14,100.25,100.06,100.06,2200.0
2013-02-06 11:25:00,100.05,100.06,99.91,99.91,1500.0,100.05,100.06,99.91,99.91,1500.0
2013-02-06 11:30:00,100.0,100.03,99.91,99.96,1600.0,100.0,100.03,99.91,99.96,1600.0
2013-02-06 11:35:00,99.95,99.98,99.86,99.86,1200.0,99.95,99.98,99.86,99.86,1200.0
2013-02-06 11:40:00,99.91,100.17,99.87,100.05,3000.0,99.91,100.17,99.87,100.05,3000.0
2013-02-06 11:45:00,99.97,99.97,99.86,99.86,300.0,99.97,99.97,99.86,99.86,300.0
2013-02-06 11:50:00,99.79,99.91,99.77,99.91,800.0,99.79,99.91,99.77,99.91,800.0
2013-02-06 11:55:00,99.92,100.15,99.92,100.11,3700.0,99.92,100.15,99.92,100.11,3700.0
2013-02-06 12:00:00,100.07,100.09,99.99,100.02,3000.0,100.07,100.09,99.99,100.02,3000.0
2013-02-06 12:05:00,99.97,99.97,99.96,99.96,200.0,99.97,99.97,99.96,99.96,200.0
2013-02-06 12:10:00,99.93,100.0,99.89,99.99,2700.0,99.93,100.0,99.89,99.99,2700.0
2013-02-06 12:15:00,99.92,99.98,99.91,99.96,400.0,99.92,99.98,99.91,99.96,400.0
2013-02-06 12:20:00,99.93,99.95,99.89,99.89,500.0,99.93,99.95,99.89,99.89,500.0
2013-02-06 12:25:00,99.88,99.91,99.73,99.9,2500.0,99.88,99.91,99.73,99.9,2500.0
2013-02-06 12:30:00,99.9,99.99,99.88,99.97,1000.0,99.9,99.99,99.88,99.97,1000.0
2013-02-06 12:35:00,99.95,100.0,99.93,99.93,2500.0,99.95,100.0,99.93,99.93,2500.0
2013-02-06 12:40:00,99.88,100.0,99.86,100.0,800.0,99.88,100.0,99.86,100.0,800.0
2013-02-06 12:45:00,99.97,99.98,99.9,99.93,2300.0,99.97,99.98,99.9,99.93,2300.0
2013-02-06 12:50:00,99.9,99.94,99.83,99.83,1000.0,99.9,99.94,99.83,99.83,1000.0
2013-02-06 12:55:00,99.83,99.83,99.69,99.69,900.0,99.83,99.83,99.69,99.69,900.0
2013-02-06 13:00:00,99.65,99.65,99.48,99.48,500.0,99.65,99.65,99.48,99.48,500.0
2013-02-06 13:05:00,99.52,99.57,99.5,99.5,1500.0,99.52,99.57,99.5,99.5,1500.0
2013-02-06 13:10:00,99.51,99.54,99.39,99.39,4800.0,99.51,99.54,99.39,99.39,4800.0
2013-02-06 13:15:00,99.46,99.47,99.29,99.31,6400.0,99.46,99.47,99.29,99.31,6400.0
2013-02-06 13:20:00,99.3,99.3,99.19,99.23,4000.0,99.3,99.3,99.19,99.23,4000.0
2013-02-06 13:25:00,99.19,99.25,99.15,99.17,1700.0,99.19,99.25,99.15,99.17,1700.0
2013-02-06 13:30:00,99.17,99.34,99.16,99.32,2800.0,99.17,99.34,99.16,99.32,2800.0
2013-02-06 13:35:00,99.32,99.36,99.28,99.29,4600.0,99.32,99.36,99.28,99.29,4600.0
2013-02-06 13:40:00,99.28,99.37,99.22,99.27,4900.0,99.28,99.37,99.22,99.27,4900.0
2013-02-06 13:45:00,99.3,99.38,99.29,99.31,5700.0,99.3,99.38,99.29,99.31,5700.0
2013-02-06 13:50:00,99.28,99.28,99.15,99.27,3500.0,99.28,99.28,99.15,99.27,3500.0
2013-02-06 13:55:00,99.31,99.32,99.26,99.31,2200.0,99.31,99.32,99.26,99.31,2200.0
2013-02-06 14:00:00,99.31,99.31,99.16,99.18,900.0,99.31,99.31,99.16,99.18,900.0
2013-02-06 14:05:00,99.2,99.2,99.11,99.11,1900.0,99.2,99.2,99.11,99.11,1900.0
2013-02-06 14:10:00,99.08,99.16,99.08,99.14,1600.0,99.08,99.16,99.08,99.14,1600.0
2013-02-06 14:15:00,99.19,99.21,99.17,99.21,500.0,99.19,99.21,99.17,99.21,500.0
2013-02-06 14:20:00,99.25,99.28,99.19,99.25,4100.0,99.25,99.28,99.19,99.25,4100.0
2013-02-06 14:25:00,99.22,99.28,99.22,99.28,1300.0,99.22,99.28,99.22,99.28,1300.0
2013-02-06 14:30:00,99.31,99.31,99.27,99.27,1200.0,99.31,99.31,99.27,99.27,1200.0
2013-02-06 14:35:00,99.26,99.31,99.2,99.31,4400.0,99.26,99.31,99.2,99.31,4400.0
2013-02-06 14:40:00,99.3,99.35,99.19,99.27,5300.0,99.3,99.35,99.19,99.27,5300.0
2013-02-06 14:45:00,99.22,99.29,99.16,99.2,2100.0,99.22,99.29,99.16,99.2,2100.0
2013-02-06 14:50:00,99.19,99.22,99.15,99.21,5000.0,99.19,99.22,99.15,99.21,5000.0
2013-02-06 14:55:00,99.2,99.2,98.97,98.97,13100.0,99.2,99.2,98.97,98.97,13100.0
2013-02-06 15:00:00,98.97,99.14,98.97,99.1,15800.0,98.97,99.14,98.97,99.1,15800.0
2013-02-06 15:05:00,99.14,99.29,99.05,99.24,8400.0,99.14,99.29,99.05,99.24,8400.0
2013-02-06 15:10:00,99.24,99.39,99.17,99.38,19800.0,99.24,99.39,99.17,99.38,19800.0
2013-02-06 15:15:00,99.42,99.52,99.39,99.5,16000.0,99.42,99.52,99.39,99.5,16000.0
2013-02-06 15:20:00,99.48,99.59,99.46,99.5,8100.0,99.48,99.59,99.46,99.5,8100.0
2013-02-06 15:25:00,99.53,99.72,99.5,99.59,11900.0,99.53,99.72,99.5,99.59,11900.0
2013-02-06 15:30:00,99.55,99.61,99.51,99.51,2400.0,99.55,99.61,99.51,99.51,2400.0
2013-02-06 15:35:00,99.51,99.57,99.43,99.43,4200.0,99.51,99.57,99.43,99.43,4200.0
2013-02-06 15:40:00,99.49,99.69,99.49,99.69,6700.0,99.49,99.69,99.49,99.69,6700.0
2013-02-06 15:45:00,99.67,99.76,99.59,99.68,13400.0,99.67,99.76,99.59,99.68,13400.0
2013-02-06 15:50:00,99.68,99.84,99.65,99.65,10800.0,99.68,99.84,99.65,99.65,10800.0
2013-02-06 15:55:00,99.66,99.72,99.52,99.56,23000.0,99.66,99.72,99.52,99.56,23000.0
2013-02-07 09:30:00,99.31,99.93,98.82,99.93,3100.0,99.31,99.93,98.82,99.93,3100.0
2013-02-07 09:35:00,99.85,99.9,99.52,99.83,9700.0,99.85,99.9,99.52,99.83,9700.0
2013-02-07 09:40:00,99.74,99.85,99.62,99.8,1500.0,99.74,99.85,99.62,99.8,1500.0
2013-02-07 09:45:00,99.65,99.8,99.59,99.66,3400.0,99.65,99.8,99.59,99.66,3400.0
2013-02-07 09:50:00,99.72,99.74,99.55,99.55,1800.0,99.72,99.74,99.55,99.55,1800.0
2013-02-07 09:55:00,99.49,99.77,99.49,99.65,2300.0,99.49,99.77,99.49,99.65,2300.0
2013-02-07 10:00:00,99.58,99.8,99.47,99.75,5900.0,99.58,99.8,99.47,99.75,5900.0
2013-02-07 10:05:00,99.51,99.8,99.51,99.8,2500.0,99.51,99.8,99.51,99.8,2500.0
2013-02-07 10:10:00,99.81,99.9,99.67,99.67,3200.0,99.81,99.9,99.67,99.67,3200.0
2013-02-07 10:15:00,99.61,99.76,99.61,99.76,800.0,99.61,99.76,99.61,99.76,800.0
2013-02-07 10:20:00,99.63,99.68,99.42,99.47,2100.0,99.63,99.68,99.42,99.47,2100.0
2013-02-07 10:25:00,99.5,99.5,99.31,99.31,1700.0,99.5,99.5,99.31,99.31,1700.0
2013-02-07 10:30:00,99.32,99.4,99.17,99.26,4200.0,99.32,99.4,99.17,99.26,4200.0
2013-02-07 10:35:00,99.17,99.2,98.98,99.12,5700.0,99.17,99.2,98.98,99.12,5700.0
2013-02-07 10:40:00,99.11,99.17,98.98,98.98,3000.0,99.11,99.17,98.98,98.98,3000.0
2013-02-07 10:45:00,99.08,99.08,98.91,98.98,3100.0,99.08,99.08,98.91,98.98,3100.0
2013-02-07 10:50:00,99.0,99.0,98.78,98.84,3000.0,99.0,99.0,98.78,98.84,3000.0
2013-02-07 10:55:00,98.87,99.0,98.87,99.0,7100.0,98.87,99.0,98.87,99.0,7100.0
2013-02-07 11:00:00,99.0,99.04,98.92,98.98,2400.0,99.0,99.04,98.92,98.98,2400.0
2013-02-07 11:05:00,98.97,99.03,98.92,99.0,5800.0,98.97,99.03,98.92,99.0,5800.0
2013-02-07 11:10:00,98.95,98.98,98.82,98.98,22100.0,98.95,98.98,98.82,98.98,22100.0
2013-02-07 11:15:00,98.99,98.99,98.91,98.91,2000.0,98.99,98.99,98.91,98.91,2000.0
2013-02-07 11:20:00,98.94,99.03,98.94,98.97,4600.0,98.94,99.03,98.94,98.97,4600.0
2013-02-07 11:25:00,99.02,99.03,98.95,98.98,1100.0,99.02,99.03,98.95,98.98,1100.0
2013-02-07 11:30:00,99.0,99.0,98.84,98.84,1700.0,99.0,99.0,98.84,98.84,1700.0
2013-02-07 11:35:00,98.83,98.84,98.8,98.83,500.0,98.83,98.84,98.8,98.83,500.0
2013-02-07 11:40:00,98.84,98.89,98.75,98.75,1000.0,98.84,98.89,98.75,98.75,1000.0
2013-02-07 11:45:00,98.72,98.81,98.32,98.33,10300.0,98.72,98.81,98.32,98.33,10300.0
2013-02-07 11:50:00,98.33,98.33,98.16,98.25,5300.0,98.33,98.33,98.16,98.25,5300.0
2013-02-07 11:55:00,98.24,98.28,98.16,98.27,1000.0,98.24,98.28,98.16,98.27,1000.0
2013-02-07 12:00:00,98.18,98.36,98.17,98.34,2900.0,98.18,98.36,98.17,98.34,2900.0
2013-02-07 12:05:00,98.35,98.36,98.35,98.36,500.0,98.35,98.36,98.35,98.36,500.0
2013-02-07 12:10:00,98.35,98.35,98.3,98.3,600.0,98.35,98.35,98.3,98.3,600.0
2013-02-07 12:15:00,98.3,98.3,98.28,98.28,200.0,98.3,98.3,98.28,98.28,200.0
2013-02-07 12:20:00,98.3,98.35,98.28,98.31,1400.0,98.3,98.35,98.28,98.31,1400.0
2013-02-07 12:25:00,98.31,98.41,98.31,98.38,3600.0,98.31,98.41,98.31,98.38,3600.0
2013-02-07 12:30:00,98.41,98.49,98.41,98.49,1000.0,98.41,98.49,98.41,98.49,1000.0
2013-02-07 12:35:00,98.56,98.56,98.45,98.53,1700.0,98.56,98.56,98.45,98.53,1700.0
2013-02-07 12:40:00,98.54,98.54,98.46,98.51,1000.0,98.54,98.54,98.46,98.51,1000.0
2013-02-07 12:45:00,98.55,98.6,98.51,98.6,3500.0,98.55,98.6,98.51,98.6,3500.0
2013-02-07 12:50:00,98.6,98.64,98.58,98.64,1800.0,98.6,98.64,98.58,98.64,1800.0
2013-02-07 12:55:00,98.65,98.68,98.61,98.64,1200.0,98.65,98.68,98.61,98.64,1200.0
2013-02-07 13:00:00,98.58,98.61,98.44,98.58,1700.0,98.58,98.61,98.44,98.58,1700.0
2013-02-07 13:05:00,98.5,98.57,98.42,98.46,1700.0,98.5,98.57,98.42,98.46,1700.0
2013-02-07 13:10:00,98.46,98.56,98.42,98.54,1500.0,98.46,98.56,98.42,98.54,1500.0
2013-02-07 13:15:00,98.52,98.57,98.51,98.57,300.0,98.52,98.57,98.51,98.57,300.0
2013-02-07 13:20:00,98.5,98.57,98.5,98.52,600.0,98.5,98.57,98.5,98.52,600.0
2013-02-07 13:25:00,98.51,98.6,98.51,98.6,700.0,98.51,98.6,98.51,98.6,700.0
2013-02-07 13:30:00,98.57,98.61,98.5,98.56,1300.0,98.57,98.61,98.5,98.56,1300.0
2013-02-07 13:35:00,98.58,98.64,98.58,98.63,600.0,98.58,98.64,98.58,98.63,600.0
2013-02-07 13:40:00,98.61,98.78,98.61,98.78,6700.0,98.61,98.78,98.61,98.78,6700.0
2013-02-07 13:45:00,98.8,98.85,98.75,98.75,3100.0,98.8,98.85,98.75,98.75,3100.0
2013-02-07 13:50:00,98.78,98.82,98.76,98.81,2000.0,98.78,98.82,98.76,98.81,2000.0
2013-02-07 13:55:00,98.81,98.85,98.79,98.83,2400.0,98.81,98.85,98.79,98.83,2400.0
2013-02-07 14:00:00,98.88,98.91,98.85,98.91,3100.0,98.88,98.91,98.85,98.91,3100.0
2013-02-07 14:05:00,98.91,98.91,98.83,98.83,600.0,98.91,98.91,98.83,98.83,600.0
2013-02-07 14:10:00,98.74,98.74,98.63,98.63,900.0,98.74,98.74,98.63,98.63,900.0
2013-02-07 14:15:00,98.68,98.7,98.65,98.7,1400.0,98.68,98.7,98.65,98.7,1400.0
2013-02-07 14:20:00,98.68,98.68,98.52,98.55,1800.0,98.68,98.68,98.52,98.55,1800.0
2013-02-07 14:25:00,98.52,98.65,98.5,98.59,21100.0,98.52,98.65,98.5,98.59,21100.0
2013-02-07 14:30:00,98.59,98.71,98.51,98.58,13500.0,98.59,98.71,98.51,98.58,13500.0
2013-02-07 14:35:00,98.6,98.61,98.54,98.57,2100.0,98.6,98.61,98.54,98.57,2100.0
2013-02-07 14:40:00,98.53,98.63,98.53,98.6,1600.0,98.53,98.63,98.53,98.6,1600.0
2013-02-07 14:45:00,98.63,98.7,98.61,98.7,3600.0,98.63,98.7,98.61,98.7,3600.0
2013-02-07 14:50:00,98.7,98.8,98.7,98.8,1200.0,98.7,98.8,98.7,98.8,1200.0
2013-02-07 14:55:00,98.8,98.9,98.8,98.86,2700.0,98.8,98.9,98.8,98.86,2700.0
2013-02-07 15:00:00,98.89,98.92,98.8,98.81,2900.0,98.89,98.92,98.8,98.81,2900.0
2013-02-07 15:05:00,98.86,99.01,98.86,98.93,2700.0,98.86,99.01,98.86,98.93,2700.0
2013-02-07 15:10:00,98.89,98.89,98.86,98.88,1200.0,98.89,98.89,98.86,98.88,1200.0
2013-02-07 15:15:00,98.91,98.91,98.86,98.89,1300.0,98.91,98.91,98.86,98.89,1300.0
2013-02-07 15:20:00,98.92,98.99,98.84,98.91,3100.0,98.92,98.99,98.84,98.91,3100.0
2013-02-07 15:25:00,98.9,99.02,98.9,99.02,2100.0,98.9,99.02,98.9,99.02,2100.0
2013-02-07 15:30:00,99.02,99.02,98.96,98.97,3300.0,99.02,99.02,98.96,98.97,3300.0
2013-02-07 15:35:00,99.01,99.04,98.96,99.04,5900.0,99.01,99.04,98.96,99.04,5900.0
2013-02-07 15:40:00,99.04,99.1,98.99,99.07,3100.0,99.04,99.1,98.99,99.07,3100.0
2013-02-07 15:45:00,99.08,99.08,98.95,99.03,5200.0,99.08,99.08,98.95,99.03,5200.0
2013-02-07 15:50:00,99.02,99.04,98.93,98.98,7700.0,99.02,99.04,98.93,98.98,7700.0
2013-02-07 15:55:00,98.98,99.01,98.93,98.97,19000.0,98.98,99.01,98.93,98.97,19000.0
2013-02-08 09:30:00,99.14,99.14,98.33,98.62,4500.0,99.14,99.14,98.33,98.62,4500.0
2013-02-08 09:35:00,98.52,99.31,98.32,99.31,7600.0,98.52,99.31,98.32,99.31,7600.0
2013-02-08 09:40:00,99.45,99.64,99.21,99.52,4300.0,99.45,99.64,99.21,99.52,4300.0
2013-02-08 09:45:00,99.4,99.61,99.33,99.61,3700.0,99.4,99.61,99.33,99.61,3700.0
2013-02-08 09:50:00,99.49,99.83,99.49,99.83,2600.0,99.49,99.83,99.49,99.83,2600.0
2013-02-08 09:55:00,99.79,100.05,99.79,99.91,4300.0,99.79,100.05,99.79,99.91,4300.0
2013-02-08 10:00:00,99.88,99.89,99.7,99.89,4000.0,99.88,99.89,99.7,99.89,4000.0
2013-02-08 10:05:00,99.9,100.19,99.82,100.07,11300.0,99.9,100.19,99.82,100.07,11300.0
2013-02-08 10:10:00,99.95,99.95,99.85,99.91,2700.0,99.95,99.95,99.85,99.91,2700.0
2013-02-08 10:15:00,99.99,99.99,99.86,99.93,700.0,99.99,99.99,99.86,99.93,700.0
2013-02-08 10:20:00,99.9,99.99,99.9,99.98,500.0,99.9,99.99,99.9,99.98,500.0
2013-02-08 10:25:00,99.9,99.92,99.71,99.75,2300.0,99.9,99.92,99.71,99.75,2300.0
2013-02-08 10:30:00,99.55,99.62,99.54,99.61,3200.0,99.55,99.62,99.54,99.61,3200.0
2013-02-08 10:35:00,99.5,99.57,99.5,99.55,1500.0,99.5,99.57,99.5,99.55,1500.0
2013-02-08 10:40:00,99.55,99.55,99.4,99.4,2400.0,99.55,99.55,99.4,99.4,2400.0
2013-02-08 10:45:00,99.41,99.44,99.3,99.4,900.0,99.41,99.44,99.3,99.4,900.0
2013-02-08 10:50:00,99.3,99.4,99.3,99.32,1400.0,99.3,99.4,99.3,99.32,1400.0
2013-02-08 10:55:00,99.32,99.33,99.3,99.3,400.0,99.32,99.33,99.3,99.3,400.0
2013-02-08 11:00:00,99.27,99.27,99.12,99.12,1800.0,99.27,99.27,99.12,99.12,1800.0
2013-02-08 11:05:00,99.2,99.21,99.1,99.21,2100.0,99.2,99.21,99.1,99.21,2100.0
2013-02-08 11:10:00,99.15,99.24,99.15,99.23,800.0,99.15,99.24,99.15,99.23,800.0
2013-02-08 11:15:00,99.17,99.21,99.17,99.21,900.0,99.17,99.21,99.17,99.21,900.0
2013-02-08 11:20:00,99.3,99.31,99.21,99.23,13400.0,99.3,99.31,99.21,99.23,13400.0
2013-02-08 11:25:00,99.23,99.23,99.23,99.23,0.0,99.23,99.23,99.23,99.23,0.0
2013-02-08 11:30:00,99.17,99.25,99.14,99.25,2100.0,99.17,99.25,99.14,99.25,2100.0
2013-02-08 11:35:00,99.32,99.38,99.31,99.38,300.0,99.32,99.38,99.31,99.38,300.0
2013-02-08 11:40:00,99.5,99.5,99.39,99.42,700.0,99.5,99.5,99.39,99.42,700.0
2013-02-08 11:45:00,99.49,99.52,99.49,99.52,300.0,99.49,99.52,99.49,99.52,300.0
2013-02-08 11:50:00,99.46,99.51,99.45,99.45,800.0,99.46,99.51,99.45,99.45,800.0
2013-02-08 11:55:00,99.45,99.49,99.35,99.36,1300.0,99.45,99.49,99.35,99.36,1300.0
2013-02-08 12:00:00,99.43,99.5,99.38,99.43,8500.0,99.43,99.5,99.38,99.43,8500.0
2013-02-08 12:05:00,99.38,99.38,99.38,99.38,100.0,99.38,99.38,99.38,99.38,100.0
2013-02-08 12:10:00,99.37,99.46,99.37,99.46,200.0,99.37,99.46,99.37,99.46,200.0
2013-02-08 12:15:00,99.39,99.43,99.3,99.32,2500.0,99.39,99.43,99.3,99.32,2500.0
2013-02-08 12:20:00,99.25,99.25,99.19,99.24,1300.0,99.25,99.25,99.19,99.24,1300.0
2013-02-08 12:25:00,99.24,99.24,99.24,99.24,0.0,99.24,99.24,99.24,99.24,0.0
2013-02-08 12:30:00,99.27,99.27,99.18,99.27,600.0,99.27,99.27,99.18,99.27,600.0
2013-02-08 12:35:00,99.23,99.23,99.17,99.17,300.0,99.23,99.23,99.17,99.17,300.0
2013-02-08 12:40:00,99.19,99.2,99.19,99.2,200.0,99.19,99.2,99.19,99.2,200.0
2013-02-08 12:45:00,99.25,99.25,99.2,99.2,500.0,99.25,99.25,99.2,99.2,500.0
2013-02-08 12:50:00,99.26,99.26,99.21,99.21,700.0,99.26,99.26,99.21,99.21,700.0
2013-02-08 12:55:00,99.21,99.21,99.12,99.14,900.0,99.21,99.21,99.12,99.14,900.0
2013-02-08 13:00:00,99.11,99.11,99.07,99.07,900.0,99.11,99.11,99.07,99.07,900.0
2013-02-08 13:05:00,99.11,99.18,99.09,99.12,1800.0,99.11,99.18,99.09,99.12,1800.0
2013-02-08 13:10:00,99.12,99.12,99.12,99.12,0.0,99.12,99.12,99.12,99.12,0.0
2013-02-08 13:15:00,99.16,99.16,99.16,99.16,100.0,99.16,99.16,99.16,99.16,100.0
2013-02-08 13:20:00,99.16,99.16,99.1,99.13,1000.0,99.16,99.16,99.1,99.13,1000.0
2013-02-08 13:25:00,99.17,99.17,99.04,99.04,1300.0,99.17,99.17,99.04,99.04,1300.0
2013-02-08 13:30:00,99.03,99.16,99.02,99.08,1200.0,99.03,99.16,99.02,99.08,1200.0
2013-02-08 13:35:00,99.12,99.21,99.08,99.18,4300.0,99.12,99.21,99.08,99.18,4300.0
2013-02-08 13:40:00,99.12,99.19,99.1,99.19,1200.0,99.12,99.19,99.1,99.19,1200.0
2013-02-08 13:45:00,99.13,99.13,99.0,99.0,900.0,99.13,99.13,99.0,99.0,900.0
2013-02-08 13:50:00,99.05,99.09,98.79,98.84,2700.0,99.05,99.09,98.79,98.84,2700.0
2013-02-08 13:55:00,98.96,98.98,98.9,98.92,500.0,98.96,98.98,98.9,98.92,500.0
2013-02-08 14:00:00,98.87,98.93,98.83,98.93,700.0,98.87,98.93,98.83,98.93,700.0
2013-02-08 14:05:00,98.78,98.87,98.73,98.84,2400.0,98.78,98.87,98.73,98.84,2400.0
2013-02-08 14:10:00,98.77,98.8,98.75,98.8,300.0,98.77,98.8,98.75,98.8,300.0
2013-02-08 14:15:00,98.8,98.86,98.76,98.76,1400.0,98.8,98.86,98.76,98.76,1400.0
2013-02-08 14:20:00,98.8,98.82,98.73,98.77,1900.0,98.8,98.82,98.73,98.77,1900.0
2013-02-08 14:25:00,98.76,98.78,98.74,98.77,900.0,98.76,98.78,98.74,98.77,900.0
2013-02-08 14:30:00,98.76,98.76,98.74,98.75,800.0,98.76,98.76,98.74,98.75,800.0
2013-02-08 14:35:00,98.81,98.88,98.8,98.83,2200.0,98.81,98.88,98.8,98.83,2200.0
2013-02-08 14:40:00,98.81,98.85,98.8,98.82,1400.0,98.81,98.85,98.8,98.82,1400.0
2013-02-08 14:45:00,98.8,98.83,98.76,98.76,600.0,98.8,98.83,98.76,98.76,600.0
2013-02-08 14:50:00,98.75,98.77,98.73,98.77,600.0,98.75,98.77,98.73,98.77,600.0
2013-02-08 14:55:00,98.76,98.82,98.76,98.82,200.0,98.76,98.82,98.76,98.82,200.0
2013-02-08 15:00:00,98.89,98.93,98.82,98.93,1100.0,98.89,98.93,98.82,98.93,1100.0
2013-02-08 15:05:00,98.93,99.06,98.88,99.05,1900.0,98.93,99.06,98.88,99.05,1900.0
2013-02-08 15:10:00,99.04,99.1,99.04,99.08,1500.0,99.04,99.1,99.04,99.08,1500.0
2013-02-08 15:15:00,99.07,99.16,99.07,99.14,2800.0,99.07,99.16,99.07,99.14,2800.0
2013-02-08 15:20:00,99.16,99.16,99.09,99.1,6000.0,99.16,99.16,99.09,99.1,6000.0
2013-02-08 15:25:00,99.13,99.16,99.08,99.11,4000.0,99.13,99.16,99.08,99.11,4000.0
2013-02-08 15:30:00,99.11,99.13,99.07,99.12,2300.0,99.11,99.13,99.07,99.12,2300.0
2013-02-08 15:35:00,99.09,99.16,99.07,99.15,4100.0,99.09,99.16,99.07,99.15,4100.0
2013-02-08 15:40:00,99.12,99.2,99.1,99.15,8400.0,99.12,99.2,99.1,99.15,8400.0
2013-02-08 15:45:00,99.17,99.18,99.08,99.15,7300.0,99.17,99.18,99.08,99.15,7300.0
2013-02-08 15:50:00,99.17,99.24,99.15,99.2,10200.0,99.17,99.24,99.15,99.2,10200.0
2013-02-08 15:55:00,99.18,99.34,99.17,99.33,15100.0,99.18,99.34,99.17,99.33,15100.0
2013-02-11 09:30:00,99.28,99.88,99.28,99.4,1900.0,99.28,99.88,99.28,99.4,1900.0
2013-02-11 09:35:00,99.16,99.4,98.91,98.91,1000.0,99.16,99.4,98.91,98.91,1000.0
2013-02-11 09:40:00,98.91,99.15,98.91,98.96,600.0,98.91,99.15,98.91,98.96,600.0
2013-02-11 09:45:00,99.07,99.2,98.68,99.16,2700.0,99.07,99.2,98.68,99.16,2700.0
2013-02-11 09:50:00,99.13,99.44,99.13,99.38,2200.0,99.13,99.44,99.13,99.38,2200.0
2013-02-11 09:55:00,99.41,100.07,99.2,100.0,11100.0,99.41,100.07,99.2,100.0,11100.0
2013-02-11 10:00:00,100.01,100.19,99.85,99.85,6000.0,100.01,100.19,99.85,99.85,6000.0
2013-02-11 10:05:00,99.8,99.8,99.4,99.4,900.0,99.8,99.8,99.4,99.4,900.0
2013-02-11 10:10:00,99.19,99.6,99.18,99.6,3000.0,99.19,99.6,99.18,99.6,3000.0
2013-02-11 10:15:00,99.65,99.74,99.59,99.59,1100.0,99.65,99.74,99.59,99.59,1100.0
2013-02-11 10:20:00,99.46,99.53,99.4,99.4,2000.0,99.46,99.53,99.4,99.4,2000.0
2013-02-11 10:25:00,99.34,99.44,99.23,99.34,9700.0,99.34,99.44,99.23,99.34,9700.0
2013-02-11 10:30:00,99.4,99.43,99.3,99.38,800.0,99.4,99.43,99.3,99.38,800.0
2013-02-11 10:35:00,99.4,99.44,99.4,99.42,700.0,99.4,99.44,99.4,99.42,700.0
2013-02-11 10:40:00,99.42,99.44,99.34,99.34,1800.0,99.42,99.44,99.34,99.34,1800.0
2013-02-11 10:45:00,99.35,99.49,99.35,99.42,900.0,99.35,99.49,99.35,99.42,900.0
2013-02-11 10:50:00,99.4,99.4,99.35,99.35,900.0,99.4,99.4,99.35,99.35,900.0
2013-02-11 10:55:00,99.4,99.5,99.32,99.4,9400.0,99.4,99.5,99.32,99.4,9400.0
2013-02-11 11:00:00,99.38,99.4,99.14,99.27,12200.0,99.38,99.4,99.14,99.27,12200.0
2013-02-11 11:05:00,99.34,99.53,99.33,99.4,1300.0,99.34,99.53,99.33,99.4,1300.0
2013-02-11 11:10:00,99.4,99.41,99.4,99.4,400.0,99.4,99.41,99.4,99.4,400.0
2013-02-11 11:15:00,99.4,99.43,99.39,99.43,800.0,99.4,99.43,99.39,99.43,800.0
2013-02-11 11:20:00,99.4,99.41,99.24,99.24,1900.0,99.4,99.41,99.24,99.24,1900.0
2013-02-11 11:25:00,99.26,99.26,99.26,99.26,300.0,99.26,99.26,99.26,99.26,300.0
2013-02-11 11:30:00,99.33,99.33,99.2,99.22,1300.0,99.33,99.33,99.2,99.22,1300.0
2013-02-11 11:35:00,99.21,99.28,99.2,99.23,1400.0,99.21,99.28,99.2,99.23,1400.0
2013-02-11 11:40:00,99.2,99.24,99.2,99.2,600.0,99.2,99.24,99.2,99.2,600.0
2013-02-11 11:45:00,99.21,99.22,99.21,99.22,200.0,99.21,99.22,99.21,99.22,200.0
2013-02-11 11:50:00,99.12,99.12,99.1,99.1,300.0,99.12,99.12,99.1,99.1,300.0
2013-02-11 11:55:00,99.11,99.2,99.1,99.14,700.0,99.11,99.2,99.1,99.14,700.0
2013-02-11 12:00:00,99.11,99.18,99.1,99.18,1000.0,99.11,99.18,99.1,99.18,1000.0
2013-02-11 12:05:00,99.12,99.12,99.05,99.12,1100.0,99.12,99.12,99.05,99.12,1100.0
2013-02-11 12:10:00,99.06,99.06,99.02,99.02,1100.0,99.06,99.06,99.02,99.02,1100.0
2013-02-11 12:15:00,99.05,99.05,99.04,99.04,200.0,99.05,99.05,99.04,99.04,200.0
2013-02-11 12:20:00,99.07,99.08,99.07,99.08,400.0,99.07,99.08,99.07,99.08,400.0
2013-02-11 12:25:00,99.05,99.08,99.01,99.08,300.0,99.05,99.08,99.01,99.08,300.0
2013-02-11 12:30:00,99.01,99.02,98.98,99.0,700.0,99.01,99.02,98.98,99.0,700.0
2013-02-11 12:35:00,98.93,98.95,98.93,98.95,200.0,98.93,98.95,98.93,98.95,200.0
2013-02-11 12:40:00,98.94,98.95,98.88,98.95,300.0,98.94,98.95,98.88,98.95,300.0
2013-02-11 12:45:00,98.95,98.95,98.95,98.95,0.0,98.95,98.95,98.95,98.95,0.0
2013-02-11 12:50:00,98.94,98.97,98.94,98.97,700.0,98.94,98.97,98.94,98.97,700.0
2013-02-11 12:55:00,99.0,99.13,98.98,99.12,700.0,99.0,99.13,98.98,99.12,700.0
2013-02-11 13:00:00,99.04,99.04,99.02,99.02,200.0,99.04,99.04,99.02,99.02,200.0
2013-02-11 13:05:00,99.03,99.09,99.01,99.05,900.0,99.03,99.09,99.01,99.05,900.0
2013-02-11 13:10:00,99.03,99.16,98.98,98.98,800.0,99.03,99.16,98.98,98.98,800.0
2013-02-11 13:15:00,99.09,99.09,98.94,98.98,1900.0,99.09,99.09,98.94,98.98,1900.0
2013-02-11 13:20:00,99.01,99.09,98.95,99.09,1100.0,99.01,99.09,98.95,99.09,1100.0
2013-02-11 13:25:00,99.1,99.13,99.0,99.09,2000.0,99.1,99.13,99.0,99.09,2000.0
2013-02-11 13:30:00,99.05,99.09,99.03,99.03,1300.0,99.05,99.09,99.03,99.03,1300.0
2013-02-11 13:35:00,99.15,99.15,99.15,99.15,300.0,99.15,99.15,99.15,99.15,300.0
2013-02-11 13:40:00,99.09,99.11,99.07,99.11,400.0,99.09,99.11,99.07,99.11,400.0
2013-02-11 13:45:00,99.15,99.18,99.1,99.1,600.0,99.15,99.18,99.1,99.1,600.0
2013-02-11 13:50:00,99.02,99.02,99.02,99.02,100.0,99.02,99.02,99.02,99.02,100.0
2013-02-11 13:55:00,99.08,99.1,99.04,99.1,700.0,99.08,99.1,99.04,99.1,700.0
2013-02-11 14:00:00,99.04,99.22,99.04,99.12,13800.0,99.04,99.22,99.04,99.12,13800.0
2013-02-11 14:05:00,99.13,99.2,99.11,99.16,1900.0,99.13,99.2,99.11,99.16,1900.0
2013-02-11 14:10:00,99.11,99.12,99.01,99.01,900.0,99.11,99.12,99.01,99.01,900.0
2013-02-11 14:15:00,99.07,99.08,99.01,99.06,1200.0,99.07,99.08,99.01,99.06,1200.0
2013-02-11 14:20:00,99.09,99.09,99.06,99.06,400.0,99.09,99.09,99.06,99.06,400.0
2013-02-11 14:25:00,99.07,99.11,99.06,99.06,700.0,99.07,99.11,99.06,99.06,700.0
2013-02-11 14:30:00,99.06,99.12,99.06,99.1,19000.0,99.06,99.12,99.06,99.1,19000.0
2013-02-11 14:35:00,99.11,99.11,99.06,99.06,600.0,99.11,99.11,99.06,99.06,600.0
2013-02-11 14:40:00,99.03,99.06,98.96,98.96,4200.0,99.03,99.06,98.96,98.96,4200.0
2013-02-11 14:45:00,98.95,99.04,98.92,99.04,1300.0,98.95,99.04,98.92,99.04,1300.0
2013-02-11 14:50:00,99.01,99.01,98.87,98.92,1800.0,99.01,99.01,98.87,98.92,1800.0
2013-02-11 14:55:00,98.88,98.93,98.83,98.83,700.0,98.88,98.93,98.83,98.83,700.0
2013-02-11 15:00:00,98.83,98.92,98.83,98.9,1900.0,98.83,98.92,98.83,98.9,1900.0
2013-02-11 15:05:00,98.89,99.04,98.87,98.88,1200.0,98.89,99.04,98.87,98.88,1200.0
2013-02-11 15:10:00,98.87,99.04,98.86,98.9,2900.0,98.87,99.04,98.86,98.9,2900.0
2013-02-11 15:15:00,98.86,99.16,98.86,99.08,3200.0,98.86,99.16,98.86,99.08,3200.0
2013-02-11 15:20:00,99.05,99.08,98.98,98.98,2200.0,99.05,99.08,98.98,98.98,2200.0
2013-02-11 15:25:00,98.97,99.07,98.92,98.93,1000.0,98.97,99.07,98.92,98.93,1000.0
2013-02-11 15:30:00,98.91,99.29,98.91,99.22,20400.0,98.91,99.29,98.91,99.22,20400.0
2013-02-11 15:35:00,99.22,99.3,99.21,99.25,1500.0,99.22,99.3,99.21,99.25,1500.0
2013-02-11 15:40:00,99.27,99.27,99.14,99.18,1500.0,99.27,99.27,99.14,99.18,1500.0
2013-02-11 15:45:00,99.16,99.19,99.04,99.08,8100.0,99.16,99.19,99.04,99.08,8100.0
2013-02-11 15:50:00,99.18,99.29,99.12,99.18,20600.0,99.18,99.29,99.12,99.18,20600.0
2013-02-11 15:55:00,99.14,99.27,99.14,99.19,6800.0,99.14,99.27,99.14,99.19,6800.0
2013-02-12 09:30:00,99.53,99.57,99.28,99.57,2200.0,99.53,99.57,99.28,99.57,2200.0
2013-02-12 09:35:00,99.59,99.79,99.59,99.67,1000.0,99.59,99.79,99.59,99.67,1000.0
2013-02-12 09:40:00,99.56,99.72,99.56,99.59,1200.0,99.56,99.72,99.56,99.59,1200.0
2013-02-12 09:45:00,99.64,100.06,99.63,99.85,26000.0,99.64,100.06,99.63,99.85,26000.0
2013-02-12 09:50:00,99.85,99.87,99.65,99.65,2400.0,99.85,99.87,99.65,99.65,2400.0
2013-02-12 09:55:00,99.68,99.68,99.47,99.49,1800.0,99.68,99.68,99.47,99.49,1800.0
2013-02-12 10:00:00,99.58,99.58,99.44,99.47,1200.0,99.58,99.58,99.44,99.47,1200.0
2013-02-12 10:05:00,99.41,99.5,99.4,99.49,8900.0,99.41,99.5,99.4,99.49,8900.0
2013-02-12 10:10:00,99.4,99.46,99.2,99.2,3100.0,99.4,99.46,99.2,99.2,3100.0
2013-02-12 10:15:00,99.24,99.25,99.22,99.25,400.0,99.24,99.25,99.22,99.25,400.0
2013-02-12 10:20:00,99.17,99.29,99.08,99.29,3600.0,99.17,99.29,99.08,99.29,3600.0
2013-02-12 10:25:00,99.44,99.48,99.36,99.47,1400.0,99.44,99.48,99.36,99.47,1400.0
2013-02-12 10:30:00,99.37,99.4,99.35,99.4,1000.0,99.37,99.4,99.35,99.4,1000.0
2013-02-12 10:35:00,99.31,99.42,99.31,99.38,400.0,99.31,99.42,99.31,99.38,400.0
2013-02-12 10:40:00,99.38,99.4,99.3,99.35,1800.0,99.38,99.4,99.3,99.35,1800.0
2013-02-12 10:45:00,99.34,99.34,99.21,99.31,2500.0,99.34,99.34,99.21,99.31,2500.0
2013-02-12 10:50:00,99.23,99.28,99.23,99.23,600.0,99.23,99.28,99.23,99.23,600.0
2013-02-12 10:55:00,99.28,99.33,99.25,99.25,1600.0,99.28,99.33,99.25,99.25,1600.0
2013-02-12 11:00:00,99.26,99.26,99.25,99.25,300.0,99.26,99.26,99.25,99.25,300.0
2013-02-12 11:05:00,99.29,99.31,99.2,99.2,1600.0,99.29,99.31,99.2,99.2,1600.0
2013-02-12 11:10:00,99.2,99.21,99.05,99.05,2500.0,99.2,99.21,99.05,99.05,2500.0
2013-02-12 11:15:00,99.06,99.14,99.0,99.08,2800.0,99.06,99.14,99.0,99.08,2800.0
2013-02-12 11:20:00,99.12,99.14,98.92,98.92,1900.0,99.12,99.14,98.92,98.92,1900.0
2013-02-12 11:25:00,98.92,98.95,98.81,98.92,5400.0,98.92,98.95,98.81,98.92,5400.0
2013-02-12 11:30:00,98.93,98.97,98.92,98.97,2400.0,98.93,98.97,98.92,98.97,2400.0
2013-02-12 11:35:00,98.99,99.01,98.89,98.9,3800.0,98.99,99.01,98.89,98.9,3800.0
2013-02-12 11:40:00,98.94,98.94,98.87,98.87,900.0,98.94,98.94,98.87,98.87,900.0
2013-02-12 11:45:00,98.82,98.82,98.63,98.64,900.0,98.82,98.82,98.63,98.64,900.0
2013-02-12 11:50:00,98.67,98.68,98.57,98.58,3400.0,98.67,98.68,98.57,98.58,3400.0
2013-02-12 11:55:00,98.51,98.51,98.41,98.45,2000.0,98.51,98.51,98.41,98.45,2000.0
2013-02-12 12:00:00,98.49,98.74,98.45,98.74,3700.0,98.49,98.74,98.45,98.74,3700.0
2013-02-12 12:05:00,98.71,98.73,98.66,98.67,1400.0,98.71,98.73,98.66,98.67,1400.0
2013-02-12 12:10:00,98.71,98.74,98.69,98.74,300.0,98.71,98.74,98.69,98.74,300.0
2013-02-12 12:15:00,98.75,98.79,98.69,98.74,4000.0,98.75,98.79,98.69,98.74,4000.0
2013-02-12 12:20:00,98.75,98.8,98.73,98.75,1200.0,98.75,98.8,98.73,98.75,1200.0
2013-02-12 12:25:00,98.73,98.73,98.66,98.68,1100.0,98.73,98.73,98.66,98.68,1100.0
2013-02-12 12:30:00,98.72,98.72,98.72,98.72,100.0,98.72,98.72,98.72,98.72,100.0
2013-02-12 12:35:00,98.73,98.78,98.73,98.77,700.0,98.73,98.78,98.73,98.77,700.0
2013-02-12 12:40:00,98.86,98.93,98.86,98.89,1900.0,98.86,98.93,98.86,98.89,1900.0
2013-02-12 12:45:00,98.92,98.93,98.89,98.91,600.0,98.92,98.93,98.89,98.91,600.0
2013-02-12 12:50:00,98.9,98.97,98.89,98.95,12900.0,98.9,98.97,98.89,98.95,12900.0
2013-02-12 12:55:00,98.95,99.05,98.94,99.05,1000.0,98.95,99.05,98.94,99.05,1000.0
2013-02-12 13:00:00,99.07,99.14,99.07,99.13,2000.0,99.07,99.14,99.07,99.13,2000.0
2013-02-12 13:05:00,99.13,99.15,99.12,99.12,500.0,99.13,99.15,99.12,99.12,500.0
2013-02-12 13:10:00,99.09,99.09,99.01,99.05,600.0,99.09,99.09,99.01,99.05,600.0
2013-02-12 13:15:00,99.08,99.12,99.06,99.06,1000.0,99.08,99.12,99.06,99.06,1000.0
2013-02-12 13:20:00,99.11,99.2,99.08,99.08,3500.0,99.11,99.2,99.08,99.08,3500.0
2013-02-12 13:25:00,99.09,99.13,99.09,99.09,1200.0,99.09,99.13,99.09,99.09,1200.0
2013-02-12 13:30:00,99.09,99.09,99.01,99.03,1400.0,99.09,99.09,99.01,99.03,1400.0
2013-02-12 13:35:00,99.02,99.03,98.89,98.93,2200.0,99.02,99.03,98.89,98.93,2200.0
2013-02-12 13:40:00,98.97,98.97,98.94,98.97,400.0,98.97,98.97,98.94,98.97,400.0
2013-02-12 13:45:00,98.95,98.95,98.95,98.95,300.0,98.95,98.95,98.95,98.95,300.0
2013-02-12 13:50:00,98.89,98.9,98.72,98.72,1500.0,98.89,98.9,98.72,98.72,1500.0
2013-02-12 13:55:00,98.74,98.74,98.7,98.7,300.0,98.74,98.74,98.7,98.7,300.0
2013-02-12 14:00:00,98.68,98.68,98.61,98.65,600.0,98.68,98.68,98.61,98.65,600.0
2013-02-12 14:05:00,98.65,98.72,98.65,98.67,1800.0,98.65,98.72,98.65,98.67,1800.0
2013-02-12 14:10:00,98.66,98.68,98.63,98.63,300.0,98.66,98.68,98.63,98.63,300.0
2013-02-12 14:15:00,98.61,98.61,98.55,98.6,700.0,98.61,98.61,98.55,98.6,700.0
2013-02-12 14:20:00,98.58,98.66,98.55,98.55,7400.0,98.58,98.66,98.55,98.55,7400.0
2013-02-12 14:25:00,98.5,98.56,98.47,98.56,2700.0,98.5,98.56,98.47,98.56,2700.0
2013-02-12 14:30:00,98.51,98.63,98.51,98.59,13400.0,98.51,98.63,98.51,98.59,13400.0
2013-02-12 14:35:00,98.63,98.66,98.61,98.65,2800.0,98.63,98.66,98.61,98.65,2800.0
2013-02-12 14:40:00,98.61,98.61,98.55,98.56,3500.0,98.61,98.61,98.55,98.56,3500.0
2013-02-12 14:45:00,98.56,98.61,98.54,98.54,79800.0,98.56,98.61,98.54,98.54,79800.0
2013-02-12 14:50:00,98.54,98.62,98.54,98.6,2500.0,98.54,98.62,98.54,98.6,2500.0
2013-02-12 14:55:00,98.64,98.69,98.64,98.67,6300.0,98.64,98.69,98.64,98.67,6300.0
2013-02-12 15:00:00,98.63,98.68,98.63,98.67,2000.0,98.63,98.68,98.63,98.67,2000.0
2013-02-12 15:05:00,98.67,98.73,98.67,98.71,4200.0,98.67,98.73,98.67,98.71,4200.0
2013-02-12 15:10:00,98.7,98.78,98.7,98.7,5300.0,98.7,98.78,98.7,98.7,5300.0
2013-02-12 15:15:00,98.77,98.77,98.7,98.73,3900.0,98.77,98.77,98.7,98.73,3900.0
2013-02-12 15:20:00,98.74,98.74,98.56,98.62,6000.0,98.74,98.74,98.56,98.62,6000.0
2013-02-12 15:25:00,98.64,98.66,98.62,98.64,1900.0,98.64,98.66,98.62,98.64,1900.0
2013-02-12 15:30:00,98.65,98.69,98.63,98.68,5500.0,98.65,98.69,98.63,98.68,5500.0
2013-02-12 15:35:00,98.69,98.72,98.63,98.64,6900.0,98.69,98.72,98.63,98.64,6900.0
2013-02-12 15:40:00,98.66,98.67,98.49,98.52,7700.0,98.66,98.67,98.49,98.52,7700.0
2013-02-12 15:45:00,98.55,98.64,98.54,98.58,4500.0,98.55,98.64,98.54,98.58,4500.0
2013-02-12 15:50:00,98.58,98.64,98.58,98.58,8700.0,98.58,98.64,98.58,98.58,8700.0
2013-02-12 15:55:00,98.57,98.78,98.54,98.71,14400.0,98.57,98.78,98.54,98.71,14400.0
2013-02-13 09:30:00,98.72,99.59,98.72,99.41,2000.0,98.72,99.59,98.72,99.41,2000.0
2013-02-13 09:35:00,98.69,99.11,98.69,99.11,2200.0,98.69,99.11,98.69,99.11,2200.0
2013-02-13 09:40:00,99.04,99.06,98.84,98.84,2700.0,99.04,99.06,98.84,98.84,2700.0
2013-02-13 09:45:00,98.8,99.13,98.66,99.13,10900.0,98.8,99.13,98.66,99.13,10900.0
2013-02-13 09:50:00,99.06,99.12,99.04,99.1,1000.0,99.06,99.12,99.04,99.1,1000.0
2013-02-13 09:55:00,99.1,99.16,99.0,99.16,2500.0,99.1,99.16,99.0,99.16,2500.0
2013-02-13 10:00:00,99.16,99.39,99.08,99.27,5700.0,99.16,99.39,99.08,99.27,5700.0
2013-02-13 10:05:00,99.17,99.3,99.09,99.26,3700.0,99.17,99.3,99.09,99.26,3700.0
2013-02-13 10:10:00,99.22,99.26,99.16,99.24,1700.0,99.22,99.26,99.16,99.24,1700.0
2013-02-13 10:15:00,99.23,99.29,99.15,99.28,1800.0,99.23,99.29,99.15,99.28,1800.0
2013-02-13 10:20:00,99.35,99.4,99.29,99.4,600.0,99.35,99.4,99.29,99.4,600.0
2013-02-13 10:25:00,99.31,99.39,99.26,99.35,2500.0,99.31,99.39,99.26,99.35,2500.0
2013-02-13 10:30:00,99.37,99.37,99.13,99.21,9500.0,99.37,99.37,99.13,99.21,9500.0
2013-02-13 10:35:00,99.21,99.24,99.13,99.16,4000.0,99.21,99.24,99.13,99.16,4000.0
2013-02-13 10:40:00,99.17,99.18,99.1,99.18,1600.0,99.17,99.18,99.1,99.18,1600.0
2013-02-13 10:45:00,99.02,99.12,99.02,99.1,700.0,99.02,99.12,99.02,99.1,700.0
2013-02-13 10:50:00,98.99,99.03,98.89,98.93,2400.0,98.99,99.03,98.89,98.93,2400.0
2013-02-13 10:55:00,98.93,98.99,98.93,98.99,1300.0,98.93,98.99,98.93,98.99,1300.0
2013-02-13 11:00:00,98.95,99.04,98.84,98.88,2800.0,98.95,99.04,98.84,98.88,2800.0
2013-02-13 11:05:00,98.83,98.86,98.8,98.82,1000.0,98.83,98.86,98.8,98.82,1000.0
2013-02-13 11:10:00,98.8,98.84,98.76,98.78,2000.0,98.8,98.84,98.76,98.78,2000.0
2013-02-13 11:15:00,98.81,98.9,98.78,98.79,600.0,98.81,98.9,98.78,98.79,600.0
2013-02-13 11:20:00,98.68,98.77,98.48,98.59,2600.0,98.68,98.77,98.48,98.59,2600.0
2013-02-13 11:25:00,98.63,98.72,98.56,98.67,1300.0,98.63,98.72,98.56,98.67,1300.0
2013-02-13 11:30:00,98.57,98.64,98.55,98.55,1900.0,98.57,98.64,98.55,98.55,1900.0
2013-02-13 11:35:00,98.59,98.68,98.4,98.4,20000.0,98.59,98.68,98.4,98.4,20000.0
2013-02-13 11:40:00,98.31,98.5,98.31,98.36,1700.0,98.31,98.5,98.31,98.36,1700.0
2013-02-13 11:45:00,98.35,98.37,98.26,98.37,1300.0,98.35,98.37,98.26,98.37,1300.0
2013-02-13 11:50:00,98.4,98.45,98.34,98.4,3300.0,98.4,98.45,98.34,98.4,3300.0
2013-02-13 11:55:00,98.4,98.59,98.39,98.48,6000.0,98.4,98.59,98.39,98.48,6000.0
2013-02-13 12:00:00,98.5,98.52,98.46,98.52,700.0,98.5,98.52,98.46,98.52,700.0
2013-02-13 12:05:00,98.52,98.52,98.52,98.52,100.0,98.52,98.52,98.52,98.52,100.0
2013-02-13 12:10:00,98.5,98.51,98.46,98.51,600.0,98.5,98.51,98.46,98.51,600.0
2013-02-13 12:15:00,98.44,98.49,98.44,98.49,500.0,98.44,98.49,98.44,98.49,500.0
2013-02-13 12:20:00,98.49,98.49,98.49,98.49,0.0,98.49,98.49,98.49,98.49,0.0
2013-02-13 12:25:00,98.49,98.49,98.45,98.47,700.0,98.49,98.49,98.45,98.47,700.0
2013-02-13 12:30:00,98.49,98.49,98.49,98.49,100.0,98.49,98.49,98.49,98.49,100.0
2013-02-13 12:35:00,98.5,98.71,98.48,98.55,3300.0,98.5,98.71,98.48,98.55,3300.0
2013-02-13 12:40:00,98.52,98.65,98.52,98.61,10800.0,98.52,98.65,98.52,98.61,10800.0
2013-02-13 12:45:00,98.61,98.71,98.59,98.6,1600.0,98.61,98.71,98.59,98.6,1600.0
2013-02-13 12:50:00,98.6,98.84,98.6,98.8,1500.0,98.6,98.84,98.6,98.8,1500.0
2013-02-13 12:55:00,98.82,98.82,98.78,98.78,500.0,98.82,98.82,98.78,98.78,500.0
2013-02-13 13:00:00,98.76,98.76,98.7,98.7,200.0,98.76,98.76,98.7,98.7,200.0
2013-02-13 13:05:00,98.78,98.87,98.78,98.86,1700.0,98.78,98.87,98.78,98.86,1700.0
2013-02-13 13:10:00,98.86,98.92,98.78,98.78,2900.0,98.86,98.92,98.78,98.78,2900.0
2013-02-13 13:15:00,98.79,98.87,98.78,98.87,2000.0,98.79,98.87,98.78,98.87,2000.0
2013-02-13 13:20:00,98.81,98.99,98.81,98.9,900.0,98.81,98.99,98.81,98.9,900.0
2013-02-13 13:25:00,98.97,98.98,98.93,98.93,400.0,98.97,98.98,98.93,98.93,400.0
2013-02-13 13:30:00,98.92,99.13,98.92,99.13,3400.0,98.92,99.13,98.92,99.13,3400.0
2013-02-13 13:35:00,99.1,99.15,99.07,99.15,1200.0,99.1,99.15,99.07,99.15,1200.0
2013-02-13 13:40:00,99.11,99.15,99.1,99.15,800.0,99.11,99.15,99.1,99.15,800.0
2013-02-13 13:45:00,99.16,99.19,99.11,99.12,2400.0,99.16,99.19,99.11,99.12,2400.0
2013-02-13 13:50:00,99.12,99.13,99.1,99.11,1400.0,99.12,99.13,99.1,99.11,1400.0
2013-02-13 13:55:00,99.13,99.13,99.04,99.12,600.0,99.13,99.13,99.04,99.12,600.0
2013-02-13 14:00:00,99.0,99.0,99.0,99.0,100.0,99.0,99.0,99.0,99.0,100.0
2013-02-13 14:05:00,99.04,99.04,98.98,99.03,3800.0,99.04,99.04,98.98,99.03,3800.0
2013-02-13 14:10:00,98.99,98.99,98.99,98.99,100.0,98.99,98.99,98.99,98.99,100.0
2013-02-13 14:15:00,98.95,98.96,98.95,98.96,500.0,98.95,98.96,98.95,98.96,500.0
2013-02-13 14:20:00,98.92,99.01,98.9,99.0,1700.0,98.92,99.01,98.9,99.0,1700.0
2013-02-13 14:25:00,98.96,98.98,98.91,98.98,1800.0,98.96,98.98,98.91,98.98,1800.0
2013-02-13 14:30:00,98.95,99.02,98.85,98.88,1200.0,98.95,99.02,98.85,98.88,1200.0
2013-02-13 14:35:00,98.85,98.87,98.8,98.87,1600.0,98.85,98.87,98.8,98.87,1600.0
2013-02-13 14:40:00,98.85,98.9,98.82,98.9,1600.0,98.85,98.9,98.82,98.9,1600.0
2013-02-13 14:45:00,98.87,98.9,98.81,98.88,1300.0,98.87,98.9,98.81,98.88,1300.0
2013-02-13 14:50:00,98.82,98.92,98.82,98.9,1300.0,98.82,98.92,98.82,98.9,1300.0
2013-02-13 14:55:00,98.88,98.91,98.87,98.91,500.0,98.88,98.91,98.87,98.91,500.0
2013-02-13 15:00:00,98.88,98.94,98.84,98.84,1600.0,98.88,98.94,98.84,98.84,1600.0
2013-02-13 15:05:00,98.85,98.97,98.85,98.86,1700.0,98.85,98.97,98.85,98.86,1700.0
2013-02-13 15:10:00,98.88,99.08,98.88,99.05,4600.0,98.88,99.08,98.88,99.05,4600.0
2013-02-13 15:15:00,99.11,99.11,99.06,99.06,600.0,99.11,99.11,99.06,99.06,600.0
2013-02-13 15:20:00,99.06,99.24,99.06,99.18,4000.0,99.06,99.24,99.06,99.18,4000.0
2013-02-13 15:25:00,99.17,99.35,99.16,99.3,11900.0,99.17,99.35,99.16,99.3,11900.0
2013-02-13 15:30:00,99.33,99.47,99.29,99.46,17100.0,99.33,99.47,99.29,99.46,17100.0
2013-02-13 15:35:00,99.45,99.48,99.32,99.46,8500.0,99.45,99.48,99.32,99.46,8500.0
2013-02-13 15:40:00,99.48,99.68,99.45,99.54,15000.0,99.48,99.68,99.45,99.54,15000.0
2013-02-13 15:45:00,99.53,99.63,99.32,99.34,11200.0,99.53,99.63,99.32,99.34,11200.0
2013-02-13 15:50:00,99.35,99.56,99.3,99.51,12000.0,99.35,99.56,99.3,99.51,12000.0
2013-02-13 15:55:00,99.52,99.6,99.46,99.54,15200.0,99.52,99.6,99.46,99.54,15200.0
2013-02-14 09:30:00,88.94,89.45,86.9,88.96,424600.0,88.94,89.45,86.9,88.96,424600.0
2013-02-14 09:35:00,88.83,89.13,87.12,88.25,284800.0,88.83,89.13,87.12,88.25,284800.0
2013-02-14 09:40:00,88.21,88.27,87.0,87.05,425600.0,88.21,88.27,87.0,87.05,425600.0
2013-02-14 09:45:00,87.05,88.25,87.04,88.07,205000.0,87.05,88.25,87.04,88.07,205000.0
2013-02-14 09:50:00,88.05,88.75,88.0,88.38,90200.0,88.05,88.75,88.0,88.38,90200.0
2013-02-14 09:55:00,88.38,88.38,87.91,88.05,144100.0,88.38,88.38,87.91,88.05,144100.0
2013-02-14 10:00:00,88.09,88.31,87.76,88.21,145900.0,88.09,88.31,87.76,88.21,145900.0
2013-02-14 10:05:00,88.21,88.24,87.9,88.01,163200.0,88.21,88.24,87.9,88.01,163200.0
2013-02-14 10:10:00,88.01,88.09,87.5,87.52,168200.0,88.01,88.09,87.5,87.52,168200.0
2013-02-14 10:15:00,87.51,87.63,87.21,87.21,179900.0,87.51,87.63,87.21,87.21,179900.0
2013-02-14 10:20:00,87.2,87.82,87.2,87.8,88100.0,87.2,87.82,87.2,87.8,88100.0
2013-02-14 10:25:00,87.79,87.79,87.35,87.58,77300.0,87.79,87.79,87.35,87.58,77300.0
2013-02-14 10:30:00,87.68,87.77,87.59,87.6,117700.0,87.68,87.77,87.59,87.6,117700.0
2013-02-14 10:35:00,87.61,88.13,87.58,87.95,84600.0,87.61,88.13,87.58,87.95,84600.0
2013-02-14 10:40:00,87.96,87.99,87.75,87.82,61200.0,87.96,87.99,87.75,87.82,61200.0
2013-02-14 10:45:00,87.8,87.87,87.38,87.4,114300.0,87.8,87.87,87.38,87.4,114300.0
2013-02-14 10:50:00,87.4,87.95,87.36,87.73,115500.0,87.4,87.95,87.36,87.73,115500.0
2013-02-14 10:55:00,87.75,88.04,87.61,88.02,99300.0,87.75,88.04,87.61,88.02,99300.0
2013-02-14 11:00:00,88.01,88.03,87.76,87.84,103700.0,88.01,88.03,87.76,87.84,103700.0
2013-02-14 11:05:00,87.85,87.91,87.75,87.86,56800.0,87.85,87.91,87.75,87.86,56800.0
2013-02-14 11:10:00,87.86,87.86,87.7,87.7,132300.0,87.86,87.86,87.7,87.7,132300.0
2013-02-14 11:15:00,87.7,87.73,87.37,87.55,92300.0,87.7,87.73,87.37,87.55,92300.0
2013-02-14 11:20:00,87.55,87.56,87.3,87.48,74800.0,87.55,87.56,87.3,87.48,74800.0
2013-02-14 11:25:00,87.47,87.89,87.47,87.89,72300.0,87.47,87.89,87.47,87.89,72300.0
2013-02-14 11:30:00,87.85,88.0,87.81,87.88,24500.0,87.85,88.0,87.81,87.88,24500.0
2013-02-14 11:35:00,87.88,88.0,87.8,87.98,50300.0,87.88,88.0,87.8,87.98,50300.0
2013-02-14 11:40:00,87.95,87.99,87.76,87.81,29700.0,87.95,87.99,87.76,87.81,29700.0
2013-02-14 11:45:00,87.79,88.42,87.76,88.08,81700.0,87.79,88.42,87.76,88.08,81700.0
2013-02-14 11:50:00,88.08,88.14,87.81,88.04,76500.0,88.08,88.14,87.81,88.04,76500.0
2013-02-14 11:55:00,88.03,88.69,88.01,88.66,83100.0,88.03,88.69,88.01,88.66,83100.0
2013-02-14 12:00:00,88.67,88.67,88.12,88.21,58200.0,88.67,88.67,88.12,88.21,58200.0
2013-02-14 12:05:00,88.2,88.34,88.0,88.15,57500.0,88.2,88.34,88.0,88.15,57500.0
2013-02-14 12:10:00,88.25,88.26,87.68,87.85,101700.0,88.25,88.26,87.68,87.85,101700.0
2013-02-14 12:15:00,87.85,88.0,87.75,87.81,50200.0,87.85,88.0,87.75,87.81,50200.0
2013-02-14 12:20:00,87.82,88.04,87.75,88.0,127900.0,87.82,88.04,87.75,88.0,127900.0
2013-02-14 12:25:00,88.05,88.12,87.85,88.1,39700.0,88.05,88.12,87.85,88.1,39700.0
2013-02-14 12:30:00,88.1,88.16,87.93,88.0,83700.0,88.1,88.16,87.93,88.0,83700.0
2013-02-14 12:35:00,88.01,88.17,88.0,88.06,37100.0,88.01,88.17,88.0,88.06,37100.0
2013-02-14 12:40:00,88.12,88.21,88.04,88.14,29300.0,88.12,88.21,88.04,88.14,29300.0
2013-02-14 12:45:00,88.14,88.41,88.12,88.38,53900.0,88.14,88.41,88.12,88.38,53900.0
2013-02-14 12:50:00,88.34,88.86,88.33,88.75,76700.0,88.34,88.86,88.33,88.75,76700.0
2013-02-14 12:55:00,88.75,89.0,88.73,88.99,128300.0,88.75,89.0,88.73,88.99,128300.0
2013-02-14 13:00:00,89.0,89.33,88.99,89.02,45400.0,89.0,89.33,88.99,89.02,45400.0
2013-02-14 13:05:00,89.02,89.2,89.0,89.19,57200.0,89.02,89.2,89.0,89.19,57200.0
2013-02-14 13:10:00,89.14,89.2,88.99,89.02,29300.0,89.14,89.2,88.99,89.02,29300.0
2013-02-14 13:15:00,89.03,89.07,88.95,89.05,47000.0,89.03,89.07,88.95,89.05,47000.0
2013-02-14 13:20:00,89.04,89.04,88.77,88.92,49600.0,89.04,89.04,88.77,88.92,49600.0
2013-02-14 13:25:00,88.88,89.09,88.78,89.09,45300.0,88.88,89.09,88.78,89.09,45300.0
2013-02-14 13:30:00,89.07,89.1,88.95,88.99,20100.0,89.07,89.1,88.95,88.99,20100.0
2013-02-14 13:35:00,88.96,89.1,88.74,89.02,50700.0,88.96,89.1,88.74,89.02,50700.0
2013-02-14 13:40:00,89.0,89.21,89.0,89.2,30800.0,89.0,89.21,89.0,89.2,30800.0
2013-02-14 13:45:00,89.2,89.51,89.2,89.39,32800.0,89.2,89.51,89.2,89.39,32800.0
2013-02-14 13:50:00,89.39,89.4,88.93,89.18,26300.0,89.39,89.4,88.93,89.18,26300.0
2013-02-14 13:55:00,89.18,89.27,89.07,89.18,16100.0,89.18,89.27,89.07,89.18,16100.0
2013-02-14 14:00:00,89.19,89.2,89.04,89.14,51700.0,89.19,89.2,89.04,89.14,51700.0
2013-02-14 14:05:00,89.13,89.15,88.95,88.95,38900.0,89.13,89.15,88.95,88.95,38900.0
2013-02-14 14:10:00,88.95,89.27,88.8,88.8,55900.0,88.95,89.27,88.8,88.8,55900.0
2013-02-14 14:15:00,88.79,88.84,88.27,88.34,86600.0,88.79,88.84,88.27,88.34,86600.0
2013-02-14 14:20:00,88.35,88.61,88.27,88.52,66900.0,88.35,88.61,88.27,88.52,66900.0
2013-02-14 14:25:00,88.52,88.74,88.16,88.18,48900.0,88.52,88.74,88.16,88.18,48900.0
2013-02-14 14:30:00,88.16,88.4,88.04,88.04,40700.0,88.16,88.4,88.04,88.04,40700.0
2013-02-14 14:35:00,88.03,88.18,88.0,88.01,55500.0,88.03,88.18,88.0,88.01,55500.0
2013-02-14 14:40:00,88.01,88.07,88.0,88.01,106900.0,88.01,88.07,88.0,88.01,106900.0
2013-02-14 14:45:00,88.07,88.19,87.86,87.86,44300.0,88.07,88.19,87.86,87.86,44300.0
2013-02-14 14:50:00,87.86,88.25,87.86,88.0,65400.0,87.86,88.25,87.86,88.0,65400.0
2013-02-14 14:55:00,88.01,88.09,87.6,87.66,69200.0,88.01,88.09,87.6,87.66,69200.0
2013-02-14 15:00:00,87.68,87.81,87.68,87.7,28000.0,87.68,87.81,87.68,87.7,28000.0
2013-02-14 15:05:00,87.72,87.86,87.66,87.78,39100.0,87.72,87.86,87.66,87.78,39100.0
2013-02-14 15:10:00,87.75,87.84,87.69,87.8,30900.0,87.75,87.84,87.69,87.8,30900.0
2013-02-14 15:15:00,87.81,87.85,87.69,87.7,35000.0,87.81,87.85,87.69,87.7,35000.0
2013-02-14 15:20:00,87.72,87.82,87.68,87.82,27700.0,87.72,87.82,87.68,87.82,27700.0
2013-02-14 15:25:00,87.81,87.86,87.71,87.82,24100.0,87.81,87.86,87.71,87.82,24100.0
2013-02-14 15:30:00,87.82,88.07,87.81,87.99,56800.0,87.82,88.07,87.81,87.99,56800.0
2013-02-14 15:35:00,88.0,88.0,87.8,87.82,53900.0,88.0,88.0,87.8,87.82,53900.0
2013-02-14 15:40:00,87.83,87.89,87.74,87.79,79600.0,87.83,87.89,87.74,87.79,79600.0
2013-02-14 15:45:00,87.79,87.88,87.77,87.81,70000.0,87.79,87.88,87.77,87.81,70000.0
2013-02-14 15:50:00,87.84,87.9,87.78,87.84,108400.0,87.84,87.9,87.78,87.84,108400.0
2013-02-14 15:55:00,87.84,87.86,87.75,87.78,208300.0,87.84,87.86,87.75,87.78,208300.0
2013-02-15 09:30:00,88.32,88.77,87.77,87.77,59100.0,88.32,88.77,87.77,87.77,59100.0
2013-02-15 09:35:00,87.74,87.96,87.56,87.89,38300.0,87.74,87.96,87.56,87.89,38300.0
2013-02-15 09:40:00,87.88,87.98,87.8,87.94,27800.0,87.88,87.98,87.8,87.94,27800.0
2013-02-15 09:45:00,87.93,88.01,87.91,88.0,22900.0,87.93,88.01,87.91,88.0,22900.0
2013-02-15 09:50:00,87.96,88.07,87.95,88.06,46300.0,87.96,88.07,87.95,88.06,46300.0
2013-02-15 09:55:00,88.05,88.21,88.05,88.09,38900.0,88.05,88.21,88.05,88.09,38900.0
2013-02-15 10:00:00,88.09,88.2,88.09,88.2,23700.0,88.09,88.2,88.09,88.2,23700.0
2013-02-15 10:05:00,88.2,88.22,88.1,88.12,10700.0,88.2,88.22,88.1,88.12,10700.0
2013-02-15 10:10:00,88.13,88.18,88.05,88.12,16100.0,88.13,88.18,88.05,88.12,16100.0
2013-02-15 10:15:00,88.08,88.15,88.08,88.14,16600.0,88.08,88.15,88.08,88.14,16600.0
2013-02-15 10:20:00,88.13,88.15,88.08,88.09,25500.0,88.13,88.15,88.08,88.09,25500.0
2013-02-15 10:25:00,88.08,88.16,88.08,88.14,31500.0,88.08,88.16,88.08,88.14,31500.0
2013-02-15 10:30:00,88.14,88.21,88.14,88.16,17700.0,88.14,88.21,88.14,88.16,17700.0
2013-02-15 10:35:00,88.15,88.16,88.12,88.15,3500.0,88.15,88.16,88.12,88.15,3500.0
2013-02-15 10:40:00,88.16,88.16,88.1,88.1,12000.0,88.16,88.16,88.1,88.1,12000.0
2013-02-15 10:45:00,88.09,88.1,88.01,88.02,7900.0,88.09,88.1,88.01,88.02,7900.0
2013-02-15 10:50:00,88.03,88.04,87.89,87.93,11900.0,88.03,88.04,87.89,87.93,11900.0
2013-02-15 10:55:00,87.95,87.95,87.82,87.89,12400.0,87.95,87.95,87.82,87.89,12400.0
2013-02-15 11:00:00,87.87,87.87,87.82,87.85,7600.0,87.87,87.87,87.82,87.85,7600.0
2013-02-15 11:05:00,87.85,87.86,87.71,87.72,21600.0,87.85,87.86,87.71,87.72,21600.0
2013-02-15 11:10:00,87.72,87.72,87.6,87.61,11900.0,87.72,87.72,87.6,87.61,11900.0
2013-02-15 11:15:00,87.6,87.62,87.56,87.56,22800.0,87.6,87.62,87.56,87.56,22800.0
2013-02-15 11:20:00,87.56,87.61,87.56,87.6,12700.0,87.56,87.61,87.56,87.6,12700.0
2013-02-15 11:25:00,87.6,87.62,87.47,87.47,14300.0,87.6,87.62,87.47,87.47,14300.0
2013-02-15 11:30:00,87.47,87.59,87.4,87.53,14300.0,87.47,87.59,87.4,87.53,14300.0
2013-02-15 11:35:00,87.54,87.56,87.53,87.54,10300.0,87.54,87.56,87.53,87.54,10300.0
2013-02-15 11:40:00,87.54,87.75,87.51,87.75,94000.0,87.54,87.75,87.51,87.75,94000.0
2013-02-15 11:45:00,87.77,87.78,87.73,87.76,13200.0,87.77,87.78,87.73,87.76,13200.0
2013-02-15 11:50:00,87.76,87.76,87.69,87.74,19400.0,87.76,87.76,87.69,87.74,19400.0
2013-02-15 11:55:00,87.75,87.81,87.75,87.81,16000.0,87.75,87.81,87.75,87.81,16000.0
2013-02-15 12:00:00,87.83,87.9,87.81,87.83,10600.0,87.83,87.9,87.81,87.83,10600.0
2013-02-15 12:05:00,87.83,87.84,87.8,87.8,7900.0,87.83,87.84,87.8,87.8,7900.0
2013-02-15 12:10:00,87.8,87.86,87.78,87.84,17200.0,87.8,87.86,87.78,87.84,17200.0
2013-02-15 12:15:00,87.84,87.85,87.79,87.79,9900.0,87.84,87.85,87.79,87.79,9900.0
2013-02-15 12:20:00,87.8,87.85,87.8,87.84,7300.0,87.8,87.85,87.8,87.84,7300.0
2013-02-15 12:25:00,87.84,87.87,87.82,87.85,10400.0,87.84,87.87,87.82,87.85,10400.0
2013-02-15 12:30:00,87.85,87.87,87.81,87.84,8000.0,87.85,87.87,87.81,87.84,8000.0
2013-02-15 12:35:00,87.83,87.94,87.83,87.9,25700.0,87.83,87.94,87.83,87.9,25700.0
2013-02-15 12:40:00,87.91,87.92,87.81,87.81,10000.0,87.91,87.92,87.81,87.81,10000.0
2013-02-15 12:45:00,87.79,87.88,87.78,87.88,25100.0,87.79,87.88,87.78,87.88,25100.0
2013-02-15 12:50:00,87.88,87.91,87.85,87.85,6000.0,87.88,87.91,87.85,87.85,6000.0
2013-02-15 12:55:00,87.81,87.92,87.81,87.89,7700.0,87.81,87.92,87.81,87.89,7700.0
2013-02-15 13:00:00,87.9,87.9,87.85,87.88,10500.0,87.9,87.9,87.85,87.88,10500.0
2013-02-15 13:05:00,87.87,87.91,87.87,87.88,9400.0,87.87,87.91,87.87,87.88,9400.0
2013-02-15 13:10:00,87.9,87.9,87.87,87.9,20400.0,87.9,87.9,87.87,87.9,20400.0
2013-02-15 13:15:00,87.9,88.0,87.9,87.94,44600.0,87.9,88.0,87.9,87.94,44600.0
2013-02-15 13:20:00,87.94,87.96,87.79,87.86,38100.0,87.94,87.96,87.79,87.86,38100.0
2013-02-15 13:25:00,87.87,87.97,87.86,87.94,9200.0,87.87,87.97,87.86,87.94,9200.0
2013-02-15 13:30:00,87.93,88.0,87.91,88.0,26000.0,87.93,88.0,87.91,88.0,26000.0
2013-02-15 13:35:00,87.99,88.02,87.96,88.0,20400.0,87.99,88.02,87.96,88.0,20400.0
2013-02-15 13:40:00,87.98,88.01,87.97,87.99,37400.0,87.98,88.01,87.97,87.99,37400.0
2013-02-15 13:45:00,87.99,88.0,87.96,87.98,6200.0,87.99,88.0,87.96,87.98,6200.0
2013-02-15 13:50:00,87.99,88.0,87.97,87.98,15600.0,87.99,88.0,87.97,87.98,15600.0
2013-02-15 13:55:00,87.98,88.0,87.9,87.95,18400.0,87.98,88.0,87.9,87.95,18400.0
2013-02-15 14:00:00,87.92,88.03,87.92,88.01,20600.0,87.92,88.03,87.92,88.01,20600.0
2013-02-15 14:05:00,88.0,88.0,87.81,87.84,26400.0,88.0,88.0,87.81,87.84,26400.0
2013-02-15 14:10:00,87.85,87.98,87.81,87.92,22300.0,87.85,87.98,87.81,87.92,22300.0
2013-02-15 14:15:00,87.91,87.92,87.64,87.67,13800.0,87.91,87.92,87.64,87.67,13800.0
2013-02-15 14:20:00,87.67,87.68,87.57,87.57,17100.0,87.67,87.68,87.57,87.57,17100.0
2013-02-15 14:25:00,87.6,87.62,87.23,87.25,40100.0,87.6,87.62,87.23,87.25,40100.0
2013-02-15 14:30:00,87.26,87.46,87.24,87.41,28200.0,87.26,87.46,87.24,87.41,28200.0
2013-02-15 14:35:00,87.42,87.44,87.29,87.38,30900.0,87.42,87.44,87.29,87.38,30900.0
2013-02-15 14:40:00,87.37,87.45,87.29,87.3,24800.0,87.37,87.45,87.29,87.3,24800.0
2013-02-15 14:45:00,87.3,87.34,87.22,87.32,18900.0,87.3,87.34,87.22,87.32,18900.0
2013-02-15 14:50:00,87.31,87.34,87.25,87.34,16800.0,87.31,87.34,87.25,87.34,16800.0
2013-02-15 14:55:00,87.34,87.39,87.29,87.36,18500.0,87.34,87.39,87.29,87.36,18500.0
2013-02-15 15:00:00,87.32,87.33,87.23,87.23,21000.0,87.32,87.33,87.23,87.23,21000.0
2013-02-15 15:05:00,87.23,87.23,86.95,87.15,38900.0,87.23,87.23,86.95,87.15,38900.0
2013-02-15 15:10:00,87.16,87.32,87.16,87.3,22200.0,87.16,87.32,87.16,87.3,22200.0
2013-02-15 15:15:00,87.31,87.37,87.21,87.21,23200.0,87.31,87.37,87.21,87.21,23200.0
2013-02-15 15:20:00,87.18,87.31,87.12,87.25,18900.0,87.18,87.31,87.12,87.25,18900.0
2013-02-15 15:25:00,87.31,87.61,87.29,87.58,23200.0,87.31,87.61,87.29,87.58,23200.0
2013-02-15 15:30:00,87.57,87.87,87.53,87.87,23600.0,87.57,87.87,87.53,87.87,23600.0
2013-02-15 15:35:00,87.87,87.99,87.78,87.94,23800.0,87.87,87.99,87.78,87.94,23800.0
2013-02-15 15:40:00,87.91,88.0,87.87,87.99,18300.0,87.91,88.0,87.87,87.99,18300.0
2013-02-15 15:45:00,87.98,88.01,87.68,87.72,34500.0,87.98,88.01,87.68,87.72,34500.0
2013-02-15 15:50:00,87.73,88.02,87.71,87.94,29400.0,87.73,88.02,87.71,87.94,29400.0
2013-02-15 15:55:00,87.95,87.96,87.77,87.96,59900.0,87.95,87.96,87.77,87.96,59900.0
2013-02-19 09:30:00,87.68,88.48,87.61,88.19,32500.0,87.68,88.48,87.61,88.19,32500.0
2013-02-19 09:35:00,88.2,88.3,88.01,88.06,8000.0,88.2,88.3,88.01,88.06,8000.0
2013-02-19 09:40:00,88.17,88.21,87.84,87.93,13800.0,88.17,88.21,87.84,87.93,13800.0
2013-02-19 09:45:00,87.87,88.25,87.37,87.57,27600.0,87.87,88.25,87.37,87.57,27600.0
2013-02-19 09:50:00,87.61,87.76,87.26,87.43,55200.0,87.61,87.76,87.26,87.43,55200.0
2013-02-19 09:55:00,87.38,87.73,87.16,87.37,28000.0,87.38,87.73,87.16,87.37,28000.0
2013-02-19 10:00:00,87.25,87.77,87.25,87.46,24000.0,87.25,87.77,87.25,87.46,24000.0
2013-02-19 10:05:00,87.41,87.48,87.0,87.11,23000.0,87.41,87.48,87.0,87.11,23000.0
2013-02-19 10:10:00,87.12,87.21,86.52,86.63,26700.0,87.12,87.21,86.52,86.63,26700.0
2013-02-19 10:15:00,86.65,86.83,85.91,86.01,47800.0,86.65,86.83,85.91,86.01,47800.0
2013-02-19 10:20:00,86.01,86.14,85.31,85.76,146600.0,86.01,86.14,85.31,85.76,146600.0
2013-02-19 10:25:00,85.78,86.15,85.25,86.0,55700.0,85.78,86.15,85.25,86.0,55700.0
2013-02-19 10:30:00,86.0,86.13,85.23,85.41,48400.0,86.0,86.13,85.23,85.41,48400.0
2013-02-19 10:35:00,85.43,85.69,85.39,85.49,37500.0,85.43,85.69,85.39,85.49,37500.0
2013-02-19 10:40:00,85.53,85.56,85.36,85.52,48300.0,85.53,85.56,85.36,85.52,48300.0
2013-02-19 10:45:00,85.5,85.96,85.41,85.52,56600.0,85.5,85.96,85.41,85.52,56600.0
2013-02-19 10:50:00,85.52,85.7,85.17,85.25,73500.0,85.52,85.7,85.17,85.25,73500.0
2013-02-19 10:55:00,85.2,85.46,84.8,84.98,86700.0,85.2,85.46,84.8,84.98,86700.0
2013-02-19 11:00:00,84.96,85.22,84.88,85.05,17700.0,84.96,85.22,84.88,85.05,17700.0
2013-02-19 11:05:00,85.15,85.23,84.92,85.13,20100.0,85.15,85.23,84.92,85.13,20100.0
2013-02-19 11:10:00,85.14,85.2,84.98,85.1,19700.0,85.14,85.2,84.98,85.1,19700.0
2013-02-19 11:15:00,85.2,85.35,84.92,84.99,57300.0,85.2,85.35,84.92,84.99,57300.0
2013-02-19 11:20:00,85.02,85.11,84.91,84.95,65900.0,85.02,85.11,84.91,84.95,65900.0
2013-02-19 11:25:00,84.96,85.26,84.91,85.16,23400.0,84.96,85.26,84.91,85.16,23400.0
2013-02-19 11:30:00,85.1,85.48,85.08,85.48,17700.0,85.1,85.48,85.08,85.48,17700.0
2013-02-19 11:35:00,85.43,85.55,85.16,85.5,63000.0,85.43,85.55,85.16,85.5,63000.0
2013-02-19 11:40:00,85.49,85.62,85.28,85.3,24400.0,85.49,85.62,85.28,85.3,24400.0
2013-02-19 11:45:00,85.38,85.44,85.12,85.17,10300.0,85.38,85.44,85.12,85.17,10300.0
2013-02-19 11:50:00,85.17,85.23,84.84,84.86,20000.0,85.17,85.23,84.84,84.86,20000.0
2013-02-19 11:55:00,84.83,85.37,84.8,85.3,24500.0,84.83,85.37,84.8,85.3,24500.0
2013-02-19 12:00:00,85.28,85.34,84.24,84.68,61500.0,85.28,85.34,84.24,84.68,61500.0
2013-02-19 12:05:00,84.68,85.08,84.66,84.98,70300.0,84.68,85.08,84.66,84.98,70300.0
2013-02-19 12:10:00,84.99,85.06,84.67,85.0,19200.0,84.99,85.06,84.67,85.0,19200.0
2013-02-19 12:15:00,85.0,85.05,84.27,84.53,29800.0,85.0,85.05,84.27,84.53,29800.0
2013-02-19 12:20:00,84.64,84.76,84.51,84.65,18700.0,84.64,84.76,84.51,84.65,18700.0
2013-02-19 12:25:00,84.67,84.68,84.52,84.65,27400.0,84.67,84.68,84.52,84.65,27400.0
2013-02-19 12:30:00,84.66,84.7,84.0,84.04,26300.0,84.66,84.7,84.0,84.04,26300.0
2013-02-19 12:35:00,84.04,84.08,83.77,83.81,30300.0,84.04,84.08,83.77,83.81,30300.0
2013-02-19 12:40:00,83.8,83.82,83.45,83.7,57300.0,83.8,83.82,83.45,83.7,57300.0
2013-02-19 12:45:00,83.71,83.78,83.49,83.68,24500.0,83.71,83.78,83.49,83.68,24500.0
2013-02-19 12:50:00,83.69,84.16,83.64,84.08,30700.0,83.69,84.16,83.64,84.08,30700.0
2013-02-19 12:55:00,84.08,84.28,83.98,84.03,17900.0,84.08,84.28,83.98,84.03,17900.0
2013-02-19 13:00:00,84.02,84.24,84.01,84.13,32200.0,84.02,84.24,84.01,84.13,32200.0
2013-02-19 13:05:00,84.15,84.15,84.02,84.05,18100.0,84.15,84.15,84.02,84.05,18100.0
2013-02-19 13:10:00,84.02,84.02,83.62,83.8,23400.0,84.02,84.02,83.62,83.8,23400.0
2013-02-19 13:15:00,83.8,83.92,83.52,83.7,26600.0,83.8,83.92,83.52,83.7,26600.0
2013-02-19 13:20:00,83.7,83.76,83.5,83.52,20700.0,83.7,83.76,83.5,83.52,20700.0
2013-02-19 13:25:00,83.54,83.61,83.5,83.5,18700.0,83.54,83.61,83.5,83.5,18700.0
2013-02-19 13:30:00,83.51,83.97,83.48,83.58,52200.0,83.51,83.97,83.48,83.58,52200.0
2013-02-19 13:35:00,83.6,83.69,83.53,83.67,16500.0,83.6,83.69,83.53,83.67,16500.0
2013-02-19 13:40:00,83.69,84.08,83.69,83.97,26600.0,83.69,84.08,83.69,83.97,26600.0
2013-02-19 13:45:00,84.02,84.03,83.7,84.01,19400.0,84.02,84.03,83.7,84.01,19400.0
2013-02-19 13:50:00,83.99,84.58,83.99,84.5,29300.0,83.99,84.58,83.99,84.5,29300.0
2013-02-19 13:55:00,84.49,84.93,84.39,84.75,37100.0,84.49,84.93,84.39,84.75,37100.0
2013-02-19 14:00:00,84.71,84.71,84.5,84.53,42900.0,84.71,84.71,84.5,84.53,42900.0
2013-02-19 14:05:00,84.53,84.72,84.5,84.62,23300.0,84.53,84.72,84.5,84.62,23300.0
2013-02-19 14:10:00,84.52,84.74,84.31,84.73,30700.0,84.52,84.74,84.31,84.73,30700.0
2013-02-19 14:15:00,84.71,84.73,84.44,84.52,22700.0,84.71,84.73,84.44,84.52,22700.0
2013-02-19 14:20:00,84.52,84.69,84.49,84.6,17200.0,84.52,84.69,84.49,84.6,17200.0
2013-02-19 14:25:00,84.57,84.74,84.54,84.74,41300.0,84.57,84.74,84.54,84.74,41300.0
2013-02-19 14:30:00,84.7,85.18,84.7,84.98,60300.0,84.7,85.18,84.7,84.98,60300.0
2013-02-19 14:35:00,84.98,85.24,84.97,85.15,53400.0,84.98,85.24,84.97,85.15,53400.0
2013-02-19 14:40:00,85.16,85.42,85.13,85.39,35300.0,85.16,85.42,85.13,85.39,35300.0
2013-02-19 14:45:00,85.34,85.59,85.33,85.55,69700.0,85.34,85.59,85.33,85.55,69700.0
2013-02-19 14:50:00,85.53,85.59,85.29,85.41,37100.0,85.53,85.59,85.29,85.41,37100.0
2013-02-19 14:55:00,85.4,85.47,85.2,85.22,43400.0,85.4,85.47,85.2,85.22,43400.0
2013-02-19 15:00:00,85.2,85.45,85.18,85.39,62700.0,85.2,85.45,85.18,85.39,62700.0
2013-02-19 15:05:00,85.37,85.44,85.31,85.42,29700.0,85.37,85.44,85.31,85.42,29700.0
2013-02-19 15:10:00,85.38,85.47,85.31,85.37,35000.0,85.38,85.47,85.31,85.37,35000.0
2013-02-19 15:15:00,85.39,85.42,85.36,85.39,41700.0,85.39,85.42,85.36,85.39,41700.0
2013-02-19 15:20:00,85.39,85.57,85.38,85.52,25700.0,85.39,85.57,85.38,85.52,25700.0
2013-02-19 15:25:00,85.52,85.64,85.46,85.52,34900.0,85.52,85.64,85.46,85.52,34900.0
2013-02-19 15:30:00,85.49,85.52,85.34,85.42,40200.0,85.49,85.52,85.34,85.42,40200.0
2013-02-19 15:35:00,85.48,85.59,85.4,85.54,51600.0,85.48,85.59,85.4,85.54,51600.0
2013-02-19 15:40:00,85.54,85.65,85.52,85.65,49800.0,85.54,85.65,85.52,85.65,49800.0
2013-02-19 15:45:00,85.64,85.7,85.55,85.68,48200.0,85.64,85.7,85.55,85.68,48200.0
2013-02-19 15:50:00,85.71,85.84,85.54,85.62,81300.0,85.71,85.84,85.54,85.62,81300.0
2013-02-19 15:55:00,85.62,85.78,85.59,85.73,108200.0,85.62,85.78,85.59,85.73,108200.0
2013-02-20 09:30:00,85.81,86.03,85.46,85.61,31600.0,85.81,86.03,85.46,85.61,31600.0
2013-02-20 09:35:00,85.58,86.02,85.48,85.64,57400.0,85.58,86.02,85.48,85.64,57400.0
2013-02-20 09:40:00,85.62,85.75,85.33,85.67,63400.0,85.62,85.75,85.33,85.67,63400.0
2013-02-20 09:45:00,85.67,85.92,85.66,85.91,11800.0,85.67,85.92,85.66,85.91,11800.0
2013-02-20 09:50:00,85.84,86.69,85.8,86.44,28900.0,85.84,86.69,85.8,86.44,28900.0
2013-02-20 09:55:00,86.49,86.7,86.33,86.63,23600.0,86.49,86.7,86.33,86.63,23600.0
2013-02-20 10:00:00,86.55,86.63,86.33,86.56,26200.0,86.55,86.63,86.33,86.56,26200.0
2013-02-20 10:05:00,86.56,87.0,86.55,86.82,38600.0,86.56,87.0,86.55,86.82,38600.0
2013-02-20 10:10:00,86.7,86.76,86.09,86.11,81200.0,86.7,86.76,86.09,86.11,81200.0
2013-02-20 10:15:00,86.11,86.35,85.83,86.11,104900.0,86.11,86.35,85.83,86.11,104900.0
2013-02-20 10:20:00,86.11,86.28,86.1,86.22,49600.0,86.11,86.28,86.1,86.22,49600.0
2013-02-20 10:25:00,86.24,86.61,86.24,86.58,109500.0,86.24,86.61,86.24,86.58,109500.0
2013-02-20 10:30:00,86.6,86.66,86.54,86.63,7100.0,86.6,86.66,86.54,86.63,7100.0
2013-02-20 10:35:00,86.6,86.81,86.51,86.51,31600.0,86.6,86.81,86.51,86.51,31600.0
2013-02-20 10:40:00,86.51,86.57,86.46,86.52,6000.0,86.51,86.57,86.46,86.52,6000.0
2013-02-20 10:45:00,86.56,86.84,86.51,86.7,31200.0,86.56,86.84,86.51,86.7,31200.0
2013-02-20 10:50:00,86.68,86.73,86.16,86.22,17600.0,86.68,86.73,86.16,86.22,17600.0
2013-02-20 10:55:00,86.19,86.38,86.19,86.3,5800.0,86.19,86.38,86.19,86.3,5800.0
2013-02-20 11:00:00,86.3,86.45,86.27,86.42,15100.0,86.3,86.45,86.27,86.42,15100.0
2013-02-20 11:05:00,86.42,86.45,86.3,86.33,34100.0,86.42,86.45,86.3,86.33,34100.0
2013-02-20 11:10:00,86.3,86.49,86.3,86.49,19200.0,86.3,86.49,86.3,86.49,19200.0
2013-02-20 11:15:00,86.5,86.53,86.35,86.37,6000.0,86.5,86.53,86.35,86.37,6000.0
2013-02-20 11:20:00,86.38,86.75,86.37,86.75,6500.0,86.38,86.75,86.37,86.75,6500.0
2013-02-20 11:25:00,86.7,86.74,86.64,86.65,8100.0,86.7,86.74,86.64,86.65,8100.0
2013-02-20 11:30:00,86.63,86.76,86.46,86.46,9000.0,86.63,86.76,86.46,86.46,9000.0
2013-02-20 11:35:00,86.47,86.48,86.31,86.37,9300.0,86.47,86.48,86.31,86.37,9300.0
2013-02-20 11:40:00,86.38,86.59,86.38,86.57,7600.0,86.38,86.59,86.38,86.57,7600.0
2013-02-20 11:45:00,86.62,86.88,86.59,86.88,3100.0,86.62,86.88,86.59,86.88,3100.0
2013-02-20 11:50:00,86.92,86.92,86.56,86.69,11300.0,86.92,86.92,86.56,86.69,11300.0
2013-02-20 11:55:00,86.69,86.77,86.53,86.53,6000.0,86.69,86.77,86.53,86.53,6000.0
2013-02-20 12:00:00,86.54,86.6,86.41,86.44,3200.0,86.54,86.6,86.41,86.44,3200.0
2013-02-20 12:05:00,86.43,86.68,86.41,86.65,11700.0,86.43,86.68,86.41,86.65,11700.0
2013-02-20 12:10:00,86.69,86.69,86.52,86.6,17900.0,86.69,86.69,86.52,86.6,17900.0
2013-02-20 12:15:00,86.59,86.77,86.59,86.65,8800.0,86.59,86.77,86.59,86.65,8800.0
2013-02-20 12:20:00,86.67,86.75,86.62,86.62,6800.0,86.67,86.75,86.62,86.62,6800.0
2013-02-20 12:25:00,86.63,86.73,86.57,86.72,13500.0,86.63,86.73,86.57,86.72,13500.0
2013-02-20 12:30:00,86.72,86.74,86.68,86.71,14900.0,86.72,86.74,86.68,86.71,14900.0
2013-02-20 12:35:00,86.7,86.84,86.69,86.77,34200.0,86.7,86.84,86.69,86.77,34200.0
2013-02-20 12:40:00,86.77,87.0,86.72,86.94,21000.0,86.77,87.0,86.72,86.94,21000.0
2013-02-20 12:45:00,86.98,87.0,86.96,86.96,5500.0,86.98,87.0,86.96,86.96,5500.0
2013-02-20 12:50:00,86.96,87.0,86.91,86.98,10400.0,86.96,87.0,86.91,86.98,10400.0
2013-02-20 12:55:00,86.98,87.01,86.97,86.98,13100.0,86.98,87.01,86.97,86.98,13100.0
2013-02-20 13:00:00,86.98,86.98,86.86,86.9,23700.0,86.98,86.98,86.86,86.9,23700.0
2013-02-20 13:05:00,86.9,86.92,86.87,86.89,8100.0,86.9,86.92,86.87,86.89,8100.0
2013-02-20 13:10:00,86.91,86.94,86.84,86.84,12800.0,86.91,86.94,86.84,86.84,12800.0
2013-02-20 13:15:00,86.85,86.86,86.75,86.75,9900.0,86.85,86.86,86.75,86.75,9900.0
2013-02-20 13:20:00,86.75,86.76,86.57,86.6,9100.0,86.75,86.76,86.57,86.6,9100.0
2013-02-20 13:25:00,86.58,86.63,86.54,86.57,4600.0,86.58,86.63,86.54,86.57,4600.0
2013-02-20 13:30:00,86.62,86.64,86.55,86.64,7200.0,86.62,86.64,86.55,86.64,7200.0
2013-02-20 13:35:00,86.61,86.62,86.54,86.55,11300.0,86.61,86.62,86.54,86.55,11300.0
2013-02-20 13:40:00,86.55,86.57,86.47,86.5,16100.0,86.55,86.57,86.47,86.5,16100.0
2013-02-20 13:45:00,86.47,86.52,86.45,86.51,5600.0,86.47,86.52,86.45,86.51,5600.0
2013-02-20 13:50:00,86.53,86.68,86.5,86.65,16300.0,86.53,86.68,86.5,86.65,16300.0
2013-02-20 13:55:00,86.64,86.7,86.61,86.63,17400.0,86.64,86.7,86.61,86.63,17400.0
2013-02-20 14:00:00,86.62,86.72,86.52,86.71,16600.0,86.62,86.72,86.52,86.71,16600.0
2013-02-20 14:05:00,86.72,86.97,86.69,86.92,29200.0,86.72,86.97,86.69,86.92,29200.0
2013-02-20 14:10:00,86.88,86.88,86.52,86.54,18100.0,86.88,86.88,86.52,86.54,18100.0
2013-02-20 14:15:00,86.5,86.53,86.25,86.43,18200.0,86.5,86.53,86.25,86.43,18200.0
2013-02-20 14:20:00,86.44,86.5,86.38,86.44,18700.0,86.44,86.5,86.38,86.44,18700.0
2013-02-20 14:25:00,86.45,86.56,86.44,86.55,17200.0,86.45,86.56,86.44,86.55,17200.0
2013-02-20 14:30:00,86.55,86.57,86.54,86.55,46000.0,86.55,86.57,86.54,86.55,46000.0
2013-02-20 14:35:00,86.55,86.6,86.54,86.55,15800.0,86.55,86.6,86.54,86.55,15800.0
2013-02-20 14:40:00,86.55,86.66,86.55,86.62,11800.0,86.55,86.66,86.55,86.62,11800.0
2013-02-20 14:45:00,86.63,86.66,86.5,86.57,10500.0,86.63,86.66,86.5,86.57,10500.0
2013-02-20 14:50:00,86.57,86.59,86.33,86.37,11900.0,86.57,86.59,86.33,86.37,11900.0
2013-02-20 14:55:00,86.37,86.47,86.31,86.45,4800.0,86.37,86.47,86.31,86.45,4800.0
2013-02-20 15:00:00,86.44,86.54,86.38,86.44,14700.0,86.44,86.54,86.38,86.44,14700.0
2013-02-20 15:05:00,86.46,86.47,86.31,86.42,121100.0,86.46,86.47,86.31,86.42,121100.0
2013-02-20 15:10:00,86.42,86.47,86.26,86.28,19100.0,86.42,86.47,86.26,86.28,19100.0
2013-02-20 15:15:00,86.29,86.39,86.25,86.38,19000.0,86.29,86.39,86.25,86.38,19000.0
2013-02-20 15:20:00,86.35,86.37,86.26,86.33,10700.0,86.35,86.37,86.26,86.33,10700.0
2013-02-20 15:25:00,86.31,86.57,86.23,86.5,27400.0,86.31,86.57,86.23,86.5,27400.0
2013-02-20 15:30:00,86.5,86.52,86.38,86.46,32700.0,86.5,86.52,86.38,86.46,32700.0
2013-02-20 15:35:00,86.48,86.98,86.48,86.91,29500.0,86.48,86.98,86.48,86.91,29500.0
2013-02-20 15:40:00,86.92,86.95,86.81,86.87,30700.0,86.92,86.95,86.81,86.87,30700.0
2013-02-20 15:45:00,86.86,87.0,86.84,86.99,34900.0,86.86,87.0,86.84,86.99,34900.0
2013-02-20 15:50:00,86.98,87.24,86.88,87.24,61100.0,86.98,87.24,86.88,87.24,61100.0
2013-02-20 15:55:00,87.22,87.31,87.08,87.27,73200.0,87.22,87.31,87.08,87.27,73200.0
2013-02-21 09:30:00,86.75,86.76,86.01,86.69,41700.0,86.75,86.76,86.01,86.69,41700.0
2013-02-21 09:35:00,86.66,86.73,86.28,86.4,9900.0,86.66,86.73,86.28,86.4,9900.0
2013-02-21 09:40:00,86.48,86.69,86.37,86.41,14400.0,86.48,86.69,86.37,86.41,14400.0
2013-02-21 09:45:00,86.46,86.5,86.18,86.28,36500.0,86.46,86.5,86.18,86.28,36500.0
2013-02-21 09:50:00,86.33,86.33,86.17,86.22,12800.0,86.33,86.33,86.17,86.22,12800.0
2013-02-21 09:55:00,86.32,86.42,86.19,86.42,11200.0,86.32,86.42,86.19,86.42,11200.0
2013-02-21 10:00:00,86.26,86.32,86.05,86.14,45400.0,86.26,86.32,86.05,86.14,45400.0
2013-02-21 10:05:00,86.05,86.18,86.01,86.12,24500.0,86.05,86.18,86.01,86.12,24500.0
2013-02-21 10:10:00,86.11,86.27,85.81,86.27,37100.0,86.11,86.27,85.81,86.27,37100.0
2013-02-21 10:15:00,86.24,86.24,85.75,85.79,24500.0,86.24,86.24,85.75,85.79,24500.0
2013-02-21 10:20:00,85.8,86.35,85.8,86.28,34200.0,85.8,86.35,85.8,86.28,34200.0
2013-02-21 10:25:00,86.27,86.28,86.07,86.07,21000.0,86.27,86.28,86.07,86.07,21000.0
2013-02-21 10:30:00,86.05,86.39,86.02,86.16,20800.0,86.05,86.39,86.02,86.16,20800.0
2013-02-21 10:35:00,86.2,86.3,86.14,86.17,21500.0,86.2,86.3,86.14,86.17,21500.0
2013-02-21 10:40:00,86.15,86.23,86.08,86.09,15200.0,86.15,86.23,86.08,86.09,15200.0
2013-02-21 10:45:00,86.1,86.12,85.77,85.84,14300.0,86.1,86.12,85.77,85.84,14300.0
2013-02-21 10:50:00,85.88,85.88,85.75,85.79,9600.0,85.88,85.88,85.75,85.79,9600.0
2013-02-21 10:55:00,85.76,85.95,85.72,85.89,5000.0,85.76,85.95,85.72,85.89,5000.0
2013-02-21 11:00:00,85.89,86.3,85.86,86.28,12100.0,85.89,86.3,85.86,86.28,12100.0
2013-02-21 11:05:00,86.28,86.32,86.23,86.26,15800.0,86.28,86.32,86.23,86.26,15800.0
2013-02-21 11:10:00,86.26,86.3,86.22,86.24,10100.0,86.26,86.3,86.22,86.24,10100.0
2013-02-21 11:15:00,86.23,86.34,86.2,86.23,44100.0,86.23,86.34,86.2,86.23,44100.0
2013-02-21 11:20:00,86.23,86.36,86.2,86.35,15400.0,86.23,86.36,86.2,86.35,15400.0
2013-02-21 11:25:00,86.43,86.45,86.29,86.32,16500.0,86.43,86.45,86.29,86.32,16500.0
2013-02-21 11:30:00,86.34,86.37,86.25,86.25,4400.0,86.34,86.37,86.25,86.25,4400.0
2013-02-21 11:35:00,86.23,86.3,86.23,86.27,5100.0,86.23,86.3,86.23,86.27,5100.0
2013-02-21 11:40:00,86.28,86.41,86.27,86.28,10500.0,86.28,86.41,86.27,86.28,10500.0
2013-02-21 11:45:00,86.27,86.33,86.21,86.23,6900.0,86.27,86.33,86.21,86.23,6900.0
2013-02-21 11:50:00,86.23,86.34,86.23,86.34,5600.0,86.23,86.34,86.23,86.34,5600.0
2013-02-21 11:55:00,86.25,86.31,86.25,86.26,7300.0,86.25,86.31,86.25,86.26,7300.0
2013-02-21 12:00:00,86.25,86.29,86.17,86.17,6200.0,86.25,86.29,86.17,86.17,6200.0
2013-02-21 12:05:00,86.21,86.22,86.05,86.09,4200.0,86.21,86.22,86.05,86.09,4200.0
2013-02-21 12:10:00,86.04,86.08,85.95,86.0,2900.0,86.04,86.08,85.95,86.0,2900.0
2013-02-21 12:15:00,85.98,86.05,85.97,85.97,9000.0,85.98,86.05,85.97,85.97,9000.0
2013-02-21 12:20:00,85.99,86.18,85.96,86.16,6800.0,85.99,86.18,85.96,86.16,6800.0
2013-02-21 12:25:00,86.17,86.23,86.1,86.23,5300.0,86.17,86.23,86.1,86.23,5300.0
2013-02-21 12:30:00,86.22,86.22,86.1,86.12,6000.0,86.22,86.22,86.1,86.12,6000.0
2013-02-21 12:35:00,86.08,86.09,86.06,86.08,3000.0,86.08,86.09,86.06,86.08,3000.0
2013-02-21 12:40:00,86.11,86.12,85.91,85.93,21500.0,86.11,86.12,85.91,85.93,21500.0
2013-02-21 12:45:00,85.94,85.99,85.83,85.83,4300.0,85.94,85.99,85.83,85.83,4300.0
2013-02-21 12:50:00,85.86,85.86,85.6,85.66,6200.0,85.86,85.86,85.6,85.66,6200.0
2013-02-21 12:55:00,85.72,85.82,85.66,85.75,4200.0,85.72,85.82,85.66,85.75,4200.0
2013-02-21 13:00:00,85.74,85.78,85.58,85.58,2600.0,85.74,85.78,85.58,85.58,2600.0
2013-02-21 13:05:00,85.59,85.62,85.51,85.54,6300.0,85.59,85.62,85.51,85.54,6300.0
2013-02-21 13:10:00,85.55,85.66,85.54,85.59,4700.0,85.55,85.66,85.54,85.59,4700.0
2013-02-21 13:15:00,85.61,85.65,85.58,85.63,6400.0,85.61,85.65,85.58,85.63,6400.0
2013-02-21 13:20:00,85.59,85.59,85.52,85.52,3300.0,85.59,85.59,85.52,85.52,3300.0
2013-02-21 13:25:00,85.55,85.65,85.54,85.61,4700.0,85.55,85.65,85.54,85.61,4700.0
2013-02-21 13:30:00,85.6,85.65,85.56,85.57,4500.0,85.6,85.65,85.56,85.57,4500.0
2013-02-21 13:35:00,85.6,85.67,85.53,85.59,19200.0,85.6,85.67,85.53,85.59,19200.0
2013-02-21 13:40:00,85.59,85.79,85.55,85.56,7000.0,85.59,85.79,85.55,85.56,7000.0
2013-02-21 13:45:00,85.59,85.67,85.45,85.5,27600.0,85.59,85.67,85.45,85.5,27600.0
2013-02-21 13:50:00,85.55,85.75,85.52,85.69,9000.0,85.55,85.75,85.52,85.69,9000.0
2013-02-21 13:55:00,85.72,85.99,85.69,85.95,9600.0,85.72,85.99,85.69,85.95,9600.0
2013-02-21 14:00:00,85.99,85.99,85.77,85.83,11400.0,85.99,85.99,85.77,85.83,11400.0
2013-02-21 14:05:00,85.82,86.03,85.8,85.97,12900.0,85.82,86.03,85.8,85.97,12900.0
2013-02-21 14:10:00,85.97,86.16,85.97,86.12,20100.0,85.97,86.16,85.97,86.12,20100.0
2013-02-21 14:15:00,86.14,86.31,86.12,86.29,21000.0,86.14,86.31,86.12,86.29,21000.0
2013-02-21 14:20:00,86.27,86.28,86.14,86.16,20200.0,86.27,86.28,86.14,86.16,20200.0
2013-02-21 14:25:00,86.15,86.18,85.98,86.14,12300.0,86.15,86.18,85.98,86.14,12300.0
2013-02-21 14:30:00,86.16,86.23,86.11,86.11,27600.0,86.16,86.23,86.11,86.11,27600.0
2013-02-21 14:35:00,86.11,86.12,86.02,86.05,6400.0,86.11,86.12,86.02,86.05,6400.0
2013-02-21 14:40:00,86.02,86.22,86.02,86.21,9100.0,86.02,86.22,86.02,86.21,9100.0
2013-02-21 14:45:00,86.17,86.52,86.17,86.42,18200.0,86.17,86.52,86.17,86.42,18200.0
2013-02-21 14:50:00,86.42,86.42,86.09,86.18,10800.0,86.42,86.42,86.09,86.18,10800.0
2013-02-21 14:55:00,86.21,86.6,86.21,86.34,33500.0,86.21,86.6,86.21,86.34,33500.0
2013-02-21 15:00:00,86.35,86.53,86.22,86.43,26100.0,86.35,86.53,86.22,86.43,26100.0
2013-02-21 15:05:00,86.49,86.57,86.4,86.5,21600.0,86.49,86.57,86.4,86.5,21600.0
2013-02-21 15:10:00,86.51,86.58,86.36,86.56,16700.0,86.51,86.58,86.36,86.56,16700.0
2013-02-21 15:15:00,86.54,86.6,86.39,86.6,18400.0,86.54,86.6,86.39,86.6,18400.0
2013-02-21 15:20:00,86.61,86.77,86.61,86.7,15100.0,86.61,86.77,86.61,86.7,15100.0
2013-02-21 15:25:00,86.71,86.95,86.64,86.94,13500.0,86.71,86.95,86.64,86.94,13500.0
2013-02-21 15:30:00,86.93,87.15,86.82,86.98,41900.0,86.93,87.15,86.82,86.98,41900.0
2013-02-21 15:35:00,86.98,87.22,86.98,87.05,35400.0,86.98,87.22,86.98,87.05,35400.0
2013-02-21 15:40:00,87.02,87.18,86.98,87.06,34300.0,87.02,87.18,86.98,87.06,34300.0
2013-02-21 15:45:00,87.05,87.38,87.05,87.28,65900.0,87.05,87.38,87.05,87.28,65900.0
2013-02-21 15:50:00,87.27,87.6,87.27,87.59,106400.0,87.27,87.6,87.27,87.59,106400.0
2013-02-21 15:55:00,87.6,87.9,87.51,87.69,129400.0,87.6,87.9,87.51,87.69,129400.0
2013-02-22 09:30:00,88.01,88.28,88.01,88.1,13700.0,88.01,88.28,88.01,88.1,13700.0
2013-02-22 09:35:00,88.14,88.72,88.09,88.59,28200.0,88.14,88.72,88.09,88.59,28200.0
2013-02-22 09:40:00,88.66,88.81,88.49,88.56,26300.0,88.66,88.81,88.49,88.56,26300.0
2013-02-22 09:45:00,88.55,88.92,88.46,88.79,38200.0,88.55,88.92,88.46,88.79,38200.0
2013-02-22 09:50:00,88.76,88.97,88.68,88.79,32800.0,88.76,88.97,88.68,88.79,32800.0
2013-02-22 09:55:00,88.77,89.0,88.73,88.91,17600.0,88.77,89.0,88.73,88.91,17600.0
2013-02-22 10:00:00,88.91,89.0,88.48,89.0,23900.0,88.91,89.0,88.48,89.0,23900.0
2013-02-22 10:05:00,88.89,89.16,88.89,89.02,61600.0,88.89,89.16,88.89,89.02,61600.0
2013-02-22 10:10:00,89.02,89.28,88.95,89.15,15700.0,89.02,89.28,88.95,89.15,15700.0
2013-02-22 10:15:00,89.05,89.08,88.93,88.95,21200.0,89.05,89.08,88.93,88.95,21200.0
2013-02-22 10:20:00,88.93,89.16,88.87,88.95,37300.0,88.93,89.16,88.87,88.95,37300.0
2013-02-22 10:25:00,88.93,89.08,88.84,88.95,19000.0,88.93,89.08,88.84,88.95,19000.0
2013-02-22 10:30:00,88.91,89.0,88.78,88.86,14100.0,88.91,89.0,88.78,88.86,14100.0
2013-02-22 10:35:00,88.85,89.04,88.81,88.95,43000.0,88.85,89.04,88.81,88.95,43000.0
2013-02-22 10:40:00,88.92,88.96,88.9,88.96,7300.0,88.92,88.96,88.9,88.96,7300.0
2013-02-22 10:45:00,88.99,89.03,88.88,88.89,6700.0,88.99,89.03,88.88,88.89,6700.0
2013-02-22 10:50:00,88.95,89.04,88.89,88.98,18600.0,88.95,89.04,88.89,88.98,18600.0
2013-02-22 10:55:00,88.98,88.99,88.7,88.81,11500.0,88.98,88.99,88.7,88.81,11500.0
2013-02-22 11:00:00,88.77,88.9,88.7,88.73,48400.0,88.77,88.9,88.7,88.73,48400.0
2013-02-22 11:05:00,88.73,88.79,88.55,88.56,35700.0,88.73,88.79,88.55,88.56,35700.0
2013-02-22 11:10:00,88.59,88.66,88.54,88.63,15200.0,88.59,88.66,88.54,88.63,15200.0
2013-02-22 11:15:00,88.63,88.66,88.43,88.58,13200.0,88.63,88.66,88.43,88.58,13200.0
2013-02-22 11:20:00,88.6,88.64,88.43,88.5,19100.0,88.6,88.64,88.43,88.5,19100.0
2013-02-22 11:25:00,88.46,88.56,88.43,88.53,43800.0,88.46,88.56,88.43,88.53,43800.0
2013-02-22 11:30:00,88.54,88.62,88.34,88.42,51100.0,88.54,88.62,88.34,88.42,51100.0
2013-02-22 11:35:00,88.38,88.47,88.37,88.47,4200.0,88.38,88.47,88.37,88.47,4200.0
2013-02-22 11:40:00,88.47,88.57,88.41,88.51,10800.0,88.47,88.57,88.41,88.51,10800.0
2013-02-22 11:45:00,88.51,88.79,88.5,88.66,16200.0,88.51,88.79,88.5,88.66,16200.0
2013-02-22 11:50:00,88.74,88.79,88.62,88.72,4800.0,88.74,88.79,88.62,88.72,4800.0
2013-02-22 11:55:00,88.72,88.72,88.49,88.6,13700.0,88.72,88.72,88.49,88.6,13700.0
2013-02-22 12:00:00,88.63,88.68,88.5,88.52,8700.0,88.63,88.68,88.5,88.52,8700.0
2013-02-22 12:05:00,88.5,88.56,88.4,88.52,18100.0,88.5,88.56,88.4,88.52,18100.0
2013-02-22 12:10:00,88.53,88.53,88.46,88.5,9100.0,88.53,88.53,88.46,88.5,9100.0
2013-02-22 12:15:00,88.49,88.5,88.42,88.45,5200.0,88.49,88.5,88.42,88.45,5200.0
2013-02-22 12:20:00,88.42,88.46,88.4,88.44,6100.0,88.42,88.46,88.4,88.44,6100.0
2013-02-22 12:25:00,88.4,88.42,88.35,88.37,2700.0,88.4,88.42,88.35,88.37,2700.0
2013-02-22 12:30:00,88.38,88.64,88.36,88.53,6900.0,88.38,88.64,88.36,88.53,6900.0
2013-02-22 12:35:00,88.51,88.74,88.51,88.71,4400.0,88.51,88.74,88.51,88.71,4400.0
2013-02-22 12:40:00,88.76,88.89,88.7,88.7,5300.0,88.76,88.89,88.7,88.7,5300.0
2013-02-22 12:45:00,88.7,88.89,88.7,88.89,1800.0,88.7,88.89,88.7,88.89,1800.0
2013-02-22 12:50:00,88.92,89.04,88.89,88.96,8700.0,88.92,89.04,88.89,88.96,8700.0
2013-02-22 12:55:00,89.01,89.04,88.89,89.02,7700.0,89.01,89.04,88.89,89.02,7700.0
2013-02-22 13:00:00,88.99,89.03,88.86,88.9,4600.0,88.99,89.03,88.86,88.9,4600.0
2013-02-22 13:05:00,88.83,88.83,88.56,88.56,4600.0,88.83,88.83,88.56,88.56,4600.0
2013-02-22 13:10:00,88.5,88.56,88.4,88.46,6700.0,88.5,88.56,88.4,88.46,6700.0
2013-02-22 13:15:00,88.5,88.82,88.49,88.81,7400.0,88.5,88.82,88.49,88.81,7400.0
2013-02-22 13:20:00,88.81,88.88,88.77,88.77,2800.0,88.81,88.88,88.77,88.77,2800.0
2013-02-22 13:25:00,88.68,88.84,88.63,88.8,6400.0,88.68,88.84,88.63,88.8,6400.0
2013-02-22 13:30:00,88.8,88.84,88.8,88.84,6700.0,88.8,88.84,88.8,88.84,6700.0
2013-02-22 13:35:00,88.8,88.99,88.78,88.92,8400.0,88.8,88.99,88.78,88.92,8400.0
2013-02-22 13:40:00,88.99,89.08,88.86,88.87,7800.0,88.99,89.08,88.86,88.87,7800.0
2013-02-22 13:45:00,88.87,88.97,88.86,88.94,4300.0,88.87,88.97,88.86,88.94,4300.0
2013-02-22 13:50:00,88.91,88.95,88.88,88.93,28400.0,88.91,88.95,88.88,88.93,28400.0
2013-02-22 13:55:00,88.84,88.93,88.81,88.86,3800.0,88.84,88.93,88.81,88.86,3800.0
2013-02-22 14:00:00,88.84,88.84,88.65,88.73,6300.0,88.84,88.84,88.65,88.73,6300.0
2013-02-22 14:05:00,88.78,88.82,88.64,88.82,19400.0,88.78,88.82,88.64,88.82,19400.0
2013-02-22 14:10:00,88.82,88.84,88.76,88.76,900.0,88.82,88.84,88.76,88.76,900.0
2013-02-22 14:15:00,88.77,88.8,88.7,88.7,7200.0,88.77,88.8,88.7,88.7,7200.0
2013-02-22 14:20:00,88.7,88.88,88.7,88.88,11600.0,88.7,88.88,88.7,88.88,11600.0
2013-02-22 14:25:00,88.88,89.01,88.87,88.95,9200.0,88.88,89.01,88.87,88.95,9200.0
2013-02-22 14:30:00,88.96,88.99,88.9,88.95,10000.0,88.96,88.99,88.9,88.95,10000.0
2013-02-22 14:35:00,88.94,88.95,88.83,88.83,4400.0,88.94,88.95,88.83,88.83,4400.0
2013-02-22 14:40:00,88.81,88.86,88.66,88.73,9100.0,88.81,88.86,88.66,88.73,9100.0
2013-02-22 14:45:00,88.73,88.85,88.64,88.65,12100.0,88.73,88.85,88.64,88.65,12100.0
2013-02-22 14:50:00,88.67,88.74,88.5,88.6,16300.0,88.67,88.74,88.5,88.6,16300.0
2013-02-22 14:55:00,88.62,88.66,88.47,88.66,3800.0,88.62,88.66,88.47,88.66,3800.0
2013-02-22 15:00:00,88.66,88.67,88.55,88.58,9400.0,88.66,88.67,88.55,88.58,9400.0
2013-02-22 15:05:00,88.58,88.67,88.37,88.41,17300.0,88.58,88.67,88.37,88.41,17300.0
2013-02-22 15:10:00,88.45,88.51,88.3,88.3,21600.0,88.45,88.51,88.3,88.3,21600.0
2013-02-22 15:15:00,88.34,88.38,88.16,88.2,26900.0,88.34,88.38,88.16,88.2,26900.0
2013-02-22 15:20:00,88.23,88.3,88.1,88.12,27200.0,88.23,88.3,88.1,88.12,27200.0
2013-02-22 15:25:00,88.12,88.3,88.0,88.3,18300.0,88.12,88.3,88.0,88.3,18300.0
2013-02-22 15:30:00,88.27,88.38,88.21,88.23,7000.0,88.27,88.38,88.21,88.23,7000.0
2013-02-22 15:35:00,88.16,88.16,88.0,88.03,12500.0,88.16,88.16,88.0,88.03,12500.0
2013-02-22 15:40:00,88.01,88.04,87.9,87.94,53500.0,88.01,88.04,87.9,87.94,53500.0
2013-02-22 15:45:00,87.93,87.96,87.67,87.75,30100.0,87.93,87.96,87.67,87.75,30100.0
2013-02-22 15:50:00,87.69,87.95,87.61,87.91,39800.0,87.69,87.95,87.61,87.91,39800.0
2013-02-22 15:55:00,87.95,88.19,87.92,88.05,66500.0,87.95,88.19,87.92,88.05,66500.0
2013-02-25 09:30:00,88.17,89.24,88.17,88.92,101800.0,88.17,89.24,88.17,88.92,101800.0
2013-02-25 09:35:00,88.91,90.09,88.85,89.74,110300.0,88.91,90.09,88.85,89.74,110300.0
2013-02-25 09:40:00,89.66,89.72,89.13,89.46,35800.0,89.66,89.72,89.13,89.46,35800.0
2013-02-25 09:45:00,89.54,89.73,89.34,89.5,17400.0,89.54,89.73,89.34,89.5,17400.0
2013-02-25 09:50:00,89.49,89.87,89.45,89.66,57800.0,89.49,89.87,89.45,89.66,57800.0
2013-02-25 09:55:00,89.7,90.21,89.67,89.85,64500.0,89.7,90.21,89.67,89.85,64500.0
2013-02-25 10:00:00,89.73,89.85,88.99,89.19,42900.0,89.73,89.85,88.99,89.19,42900.0
2013-02-25 10:05:00,89.11,89.31,88.98,89.0,23500.0,89.11,89.31,88.98,89.0,23500.0
2013-02-25 10:10:00,89.01,89.12,88.88,89.03,26000.0,89.01,89.12,88.88,89.03,26000.0
2013-02-25 10:15:00,89.08,89.13,88.99,89.11,59000.0,89.08,89.13,88.99,89.11,59000.0
2013-02-25 10:20:00,89.04,89.13,88.86,88.88,19900.0,89.04,89.13,88.86,88.88,19900.0
2013-02-25 10:25:00,88.95,89.05,88.91,88.99,6400.0,88.95,89.05,88.91,88.99,6400.0
2013-02-25 10:30:00,88.97,89.08,88.83,88.91,17400.0,88.97,89.08,88.83,88.91,17400.0
2013-02-25 10:35:00,88.99,89.02,88.9,89.01,10800.0,88.99,89.02,88.9,89.01,10800.0
2013-02-25 10:40:00,88.89,89.11,88.88,88.97,5700.0,88.89,89.11,88.88,88.97,5700.0
2013-02-25 10:45:00,88.98,88.98,88.7,88.7,10600.0,88.98,88.98,88.7,88.7,10600.0
2013-02-25 10:50:00,88.69,88.84,88.62,88.74,17800.0,88.69,88.84,88.62,88.74,17800.0
2013-02-25 10:55:00,88.72,88.8,88.57,88.57,9100.0,88.72,88.8,88.57,88.57,9100.0
2013-02-25 11:00:00,88.61,88.67,88.44,88.48,11800.0,88.61,88.67,88.44,88.48,11800.0
2013-02-25 11:05:00,88.37,88.47,88.32,88.44,19800.0,88.37,88.47,88.32,88.44,19800.0
2013-02-25 11:10:00,88.37,88.4,88.27,88.27,3500.0,88.37,88.4,88.27,88.27,3500.0
2013-02-25 11:15:00,88.26,88.38,88.17,88.17,3800.0,88.26,88.38,88.17,88.17,3800.0
2013-02-25 11:20:00,88.18,88.26,88.12,88.12,12900.0,88.18,88.26,88.12,88.12,12900.0
2013-02-25 11:25:00,88.12,88.44,88.12,88.36,8700.0,88.12,88.44,88.12,88.36,8700.0
2013-02-25 11:30:00,88.37,88.46,88.35,88.41,3600.0,88.37,88.46,88.35,88.41,3600.0
2013-02-25 11:35:00,88.37,88.37,88.11,88.11,4700.0,88.37,88.37,88.11,88.11,4700.0
2013-02-25 11:40:00,88.15,88.19,88.1,88.17,3000.0,88.15,88.19,88.1,88.17,3000.0
2013-02-25 11:45:00,88.18,88.19,88.0,88.06,21800.0,88.18,88.19,88.0,88.06,21800.0
2013-02-25 11:50:00,88.12,88.13,88.02,88.12,3400.0,88.12,88.13,88.02,88.12,3400.0
2013-02-25 11:55:00,88.11,88.2,88.02,88.02,6000.0,88.11,88.2,88.02,88.02,6000.0
2013-02-25 12:00:00,88.03,88.06,87.9,87.93,7400.0,88.03,88.06,87.9,87.93,7400.0
2013-02-25 12:05:00,87.92,88.02,87.87,87.95,13600.0,87.92,88.02,87.87,87.95,13600.0
2013-02-25 12:10:00,88.0,88.05,87.91,88.04,6900.0,88.0,88.05,87.91,88.04,6900.0
2013-02-25 12:15:00,88.02,88.11,87.91,88.11,8800.0,88.02,88.11,87.91,88.11,8800.0
2013-02-25 12:20:00,88.09,88.3,88.06,88.3,7300.0,88.09,88.3,88.06,88.3,7300.0
2013-02-25 12:25:00,88.34,88.36,88.2,88.24,5700.0,88.34,88.36,88.2,88.24,5700.0
2013-02-25 12:30:00,88.36,88.36,88.13,88.2,8200.0,88.36,88.36,88.13,88.2,8200.0
2013-02-25 12:35:00,88.2,88.22,88.0,88.09,7800.0,88.2,88.22,88.0,88.09,7800.0
2013-02-25 12:40:00,88.13,88.15,87.88,87.88,5700.0,88.13,88.15,87.88,87.88,5700.0
2013-02-25 12:45:00,87.88,88.22,87.88,88.16,18800.0,87.88,88.22,87.88,88.16,18800.0
2013-02-25 12:50:00,88.17,88.24,88.06,88.09,6500.0,88.17,88.24,88.06,88.09,6500.0
2013-02-25 12:55:00,88.1,88.62,88.09,88.54,25600.0,88.1,88.62,88.09,88.54,25600.0
2013-02-25 13:00:00,88.58,88.71,88.53,88.57,15100.0,88.58,88.71,88.53,88.57,15100.0
2013-02-25 13:05:00,88.57,88.61,88.37,88.37,2300.0,88.57,88.61,88.37,88.37,2300.0
2013-02-25 13:10:00,88.34,88.61,88.3,88.58,10100.0,88.34,88.61,88.3,88.58,10100.0
2013-02-25 13:15:00,88.6,88.71,88.59,88.69,18100.0,88.6,88.71,88.59,88.69,18100.0
2013-02-25 13:20:00,88.73,88.74,88.55,88.63,7500.0,88.73,88.74,88.55,88.63,7500.0
2013-02-25 13:25:00,88.59,88.64,88.53,88.56,7800.0,88.59,88.64,88.53,88.56,7800.0
2013-02-25 13:30:00,88.56,88.56,88.31,88.4,7700.0,88.56,88.56,88.31,88.4,7700.0
2013-02-25 13:35:00,88.44,88.46,88.13,88.15,8800.0,88.44,88.46,88.13,88.15,8800.0
2013-02-25 13:40:00,88.13,88.13,88.01,88.05,7000.0,88.13,88.13,88.01,88.05,7000.0
2013-02-25 13:45:00,88.1,88.22,88.01,88.22,8900.0,88.1,88.22,88.01,88.22,8900.0
2013-02-25 13:50:00,88.24,88.24,88.03,88.05,6900.0,88.24,88.24,88.03,88.05,6900.0
2013-02-25 13:55:00,88.02,88.04,87.95,88.03,15200.0,88.02,88.04,87.95,88.03,15200.0
2013-02-25 14:00:00,88.05,88.09,88.0,88.01,11000.0,88.05,88.09,88.0,88.01,11000.0
2013-02-25 14:05:00,88.01,88.18,88.0,88.17,20700.0,88.01,88.18,88.0,88.17,20700.0
2013-02-25 14:10:00,88.1,88.15,88.01,88.04,10700.0,88.1,88.15,88.01,88.04,10700.0
2013-02-25 14:15:00,88.08,88.36,88.06,88.35,10400.0,88.08,88.36,88.06,88.35,10400.0
2013-02-25 14:20:00,88.35,88.36,88.16,88.18,9000.0,88.35,88.36,88.16,88.18,9000.0
2013-02-25 14:25:00,88.18,88.2,88.01,88.13,15300.0,88.18,88.2,88.01,88.13,15300.0
2013-02-25 14:30:00,88.14,88.39,88.14,88.2,27700.0,88.14,88.39,88.14,88.2,27700.0
2013-02-25 14:35:00,88.2,88.24,88.07,88.12,6200.0,88.2,88.24,88.07,88.12,6200.0
2013-02-25 14:40:00,88.08,88.11,87.99,88.02,12400.0,88.08,88.11,87.99,88.02,12400.0
2013-02-25 14:45:00,88.08,88.1,87.95,87.99,16700.0,88.08,88.1,87.95,87.99,16700.0
2013-02-25 14:50:00,87.98,88.02,87.81,87.84,19300.0,87.98,88.02,87.81,87.84,19300.0
2013-02-25 14:55:00,87.84,88.0,87.75,87.75,12900.0,87.84,88.0,87.75,87.75,12900.0
2013-02-25 15:00:00,87.76,87.94,87.74,87.86,9300.0,87.76,87.94,87.74,87.86,9300.0
2013-02-25 15:05:00,87.86,87.96,87.86,87.92,9100.0,87.86,87.96,87.86,87.92,9100.0
2013-02-25 15:10:00,87.92,88.18,87.86,88.11,33500.0,87.92,88.18,87.86,88.11,33500.0
2013-02-25 15:15:00,88.02,88.22,88.02,88.15,25300.0,88.02,88.22,88.02,88.15,25300.0
2013-02-25 15:20:00,88.13,88.25,88.06,88.21,19100.0,88.13,88.25,88.06,88.21,19100.0
2013-02-25 15:25:00,88.21,88.32,88.2,88.3,20100.0,88.21,88.32,88.2,88.3,20100.0
2013-02-25 15:30:00,88.29,88.4,88.19,88.3,27200.0,88.29,88.4,88.19,88.3,27200.0
2013-02-25 15:35:00,88.29,88.36,88.2,88.36,23700.0,88.29,88.36,88.2,88.36,23700.0
2013-02-25 15:40:00,88.34,88.41,88.23,88.34,24000.0,88.34,88.41,88.23,88.34,24000.0
2013-02-25 15:45:00,88.34,88.53,88.26,88.45,46800.0,88.34,88.53,88.26,88.45,46800.0
2013-02-25 15:50:00,88.46,88.47,88.07,88.08,49900.0,88.46,88.47,88.07,88.08,49900.0
2013-02-25 15:55:00,88.09,88.09,87.9,88.06,82200.0,88.09,88.09,87.9,88.06,82200.0
2013-02-26 09:30:00,88.02,88.43,87.25,87.53,35800.0,88.02,88.43,87.25,87.53,35800.0
2013-02-26 09:35:00,87.44,87.97,87.42,87.86,28900.0,87.44,87.97,87.42,87.86,28900.0
2013-02-26 09:40:00,87.87,88.28,87.67,87.82,46600.0,87.87,88.28,87.67,87.82,46600.0
2013-02-26 09:45:00,87.67,87.73,87.29,87.36,33600.0,87.67,87.73,87.29,87.36,33600.0
2013-02-26 09:50:00,87.36,87.63,87.18,87.63,57000.0,87.36,87.63,87.18,87.63,57000.0
2013-02-26 09:55:00,87.64,87.84,87.35,87.84,25400.0,87.64,87.84,87.35,87.84,25400.0
2013-02-26 10:00:00,87.84,88.8,87.78,88.79,19200.0,87.84,88.8,87.78,88.79,19200.0
2013-02-26 10:05:00,88.82,88.83,87.93,88.01,28500.0,88.82,88.83,87.93,88.01,28500.0
2013-02-26 10:10:00,87.93,88.02,87.59,88.02,27000.0,87.93,88.02,87.59,88.02,27000.0
2013-02-26 10:15:00,88.05,88.16,87.75,87.85,39600.0,88.05,88.16,87.75,87.85,39600.0
2013-02-26 10:20:00,87.75,87.92,87.4,87.41,28600.0,87.75,87.92,87.4,87.41,28600.0
2013-02-26 10:25:00,87.43,87.54,87.29,87.3,12800.0,87.43,87.54,87.29,87.3,12800.0
2013-02-26 10:30:00,87.3,87.45,87.13,87.15,18500.0,87.3,87.45,87.13,87.15,18500.0
2013-02-26 10:35:00,87.15,87.15,86.9,86.9,13400.0,87.15,87.15,86.9,86.9,13400.0
2013-02-26 10:40:00,86.84,86.89,86.66,86.89,14200.0,86.84,86.89,86.66,86.89,14200.0
2013-02-26 10:45:00,86.87,87.08,86.8,86.85,15100.0,86.87,87.08,86.8,86.85,15100.0
2013-02-26 10:50:00,86.89,87.17,86.85,87.03,28000.0,86.89,87.17,86.85,87.03,28000.0
2013-02-26 10:55:00,87.07,87.07,86.81,86.84,3600.0,87.07,87.07,86.81,86.84,3600.0
2013-02-26 11:00:00,86.82,86.96,86.71,86.74,11500.0,86.82,86.96,86.71,86.74,11500.0
2013-02-26 11:05:00,86.75,86.87,86.59,86.59,61400.0,86.75,86.87,86.59,86.59,61400.0
2013-02-26 11:10:00,86.65,86.73,86.54,86.54,4600.0,86.65,86.73,86.54,86.54,4600.0
2013-02-26 11:15:00,86.51,86.59,86.07,86.1,26200.0,86.51,86.59,86.07,86.1,26200.0
2013-02-26 11:20:00,86.14,86.4,86.14,86.31,32800.0,86.14,86.4,86.14,86.31,32800.0
2013-02-26 11:25:00,86.29,86.59,86.29,86.45,35300.0,86.29,86.59,86.29,86.45,35300.0
2013-02-26 11:30:00,86.42,86.42,86.11,86.14,15200.0,86.42,86.42,86.11,86.14,15200.0
2013-02-26 11:35:00,86.13,86.13,85.6,85.67,11700.0,86.13,86.13,85.6,85.67,11700.0
2013-02-26 11:40:00,85.64,85.93,85.56,85.78,22600.0,85.64,85.93,85.56,85.78,22600.0
2013-02-26 11:45:00,85.81,86.09,85.81,85.94,17100.0,85.81,86.09,85.81,85.94,17100.0
2013-02-26 11:50:00,86.0,86.04,85.86,85.88,8300.0,86.0,86.04,85.86,85.88,8300.0
2013-02-26 11:55:00,85.88,85.92,85.82,85.82,6600.0,85.88,85.92,85.82,85.82,6600.0
2013-02-26 12:00:00,85.72,85.9,85.72,85.74,7100.0,85.72,85.9,85.72,85.74,7100.0
2013-02-26 12:05:00,85.78,85.88,85.74,85.82,21800.0,85.78,85.88,85.74,85.82,21800.0
2013-02-26 12:10:00,85.89,86.21,85.86,86.17,25000.0,85.89,86.21,85.86,86.17,25000.0
2013-02-26 12:15:00,86.19,86.2,85.98,86.01,56800.0,86.19,86.2,85.98,86.01,56800.0
2013-02-26 12:20:00,86.1,86.29,86.05,86.27,6900.0,86.1,86.29,86.05,86.27,6900.0
2013-02-26 12:25:00,86.27,86.53,86.27,86.47,9500.0,86.27,86.53,86.27,86.47,9500.0
2013-02-26 12:30:00,86.47,86.53,86.2,86.24,7000.0,86.47,86.53,86.2,86.24,7000.0
2013-02-26 12:35:00,86.24,86.36,86.01,86.05,6000.0,86.24,86.36,86.01,86.05,6000.0
2013-02-26 12:40:00,86.03,86.05,86.0,86.05,10800.0,86.03,86.05,86.0,86.05,10800.0
2013-02-26 12:45:00,86.05,86.17,86.03,86.16,5400.0,86.05,86.17,86.03,86.16,5400.0
2013-02-26 12:50:00,86.12,86.23,86.12,86.17,3200.0,86.12,86.23,86.12,86.17,3200.0
2013-02-26 12:55:00,86.23,86.29,86.18,86.18,4600.0,86.23,86.29,86.18,86.18,4600.0
2013-02-26 13:00:00,86.2,86.32,86.2,86.24,8500.0,86.2,86.32,86.2,86.24,8500.0
2013-02-26 13:05:00,86.25,86.27,86.04,86.05,8800.0,86.25,86.27,86.04,86.05,8800.0
2013-02-26 13:10:00,86.09,86.1,85.97,86.02,29900.0,86.09,86.1,85.97,86.02,29900.0
2013-02-26 13:15:00,86.03,86.2,85.99,86.11,14000.0,86.03,86.2,85.99,86.11,14000.0
2013-02-26 13:20:00,86.11,86.17,86.0,86.02,12300.0,86.11,86.17,86.0,86.02,12300.0
2013-02-26 13:25:00,86.03,86.07,85.95,86.02,32300.0,86.03,86.07,85.95,86.02,32300.0
2013-02-26 13:30:00,86.03,86.05,85.99,86.0,16300.0,86.03,86.05,85.99,86.0,16300.0
2013-02-26 13:35:00,86.0,86.14,85.99,86.01,10600.0,86.0,86.14,85.99,86.01,10600.0
2013-02-26 13:40:00,86.0,86.25,86.0,86.2,14300.0,86.0,86.25,86.0,86.2,14300.0
2013-02-26 13:45:00,86.2,86.26,86.17,86.21,7500.0,86.2,86.26,86.17,86.21,7500.0
2013-02-26 13:50:00,86.22,86.51,86.22,86.37,11700.0,86.22,86.51,86.22,86.37,11700.0
2013-02-26 13:55:00,86.35,86.42,86.2,86.3,15200.0,86.35,86.42,86.2,86.3,15200.0
2013-02-26 14:00:00,86.24,86.35,86.17,86.24,12600.0,86.24,86.35,86.17,86.24,12600.0
2013-02-26 14:05:00,86.24,86.35,86.07,86.19,16600.0,86.24,86.35,86.07,86.19,16600.0
2013-02-26 14:10:00,86.16,86.34,86.09,86.28,9700.0,86.16,86.34,86.09,86.28,9700.0
2013-02-26 14:15:00,86.25,86.26,86.07,86.14,13000.0,86.25,86.26,86.07,86.14,13000.0
2013-02-26 14:20:00,86.17,86.42,86.15,86.38,8300.0,86.17,86.42,86.15,86.38,8300.0
2013-02-26 14:25:00,86.41,86.55,86.27,86.39,12400.0,86.41,86.55,86.27,86.39,12400.0
2013-02-26 14:30:00,86.4,86.62,86.39,86.51,28300.0,86.4,86.62,86.39,86.51,28300.0
2013-02-26 14:35:00,86.46,86.55,86.4,86.45,26900.0,86.46,86.55,86.4,86.45,26900.0
2013-02-26 14:40:00,86.45,86.45,86.3,86.37,22800.0,86.45,86.45,86.3,86.37,22800.0
2013-02-26 14:45:00,86.39,86.44,86.19,86.22,23900.0,86.39,86.44,86.19,86.22,23900.0
2013-02-26 14:50:00,86.23,86.42,86.13,86.25,26100.0,86.23,86.42,86.13,86.25,26100.0
2013-02-26 14:55:00,86.25,86.38,86.03,86.19,26100.0,86.25,86.38,86.03,86.19,26100.0
2013-02-26 15:00:00,86.2,86.34,86.08,86.08,17400.0,86.2,86.34,86.08,86.08,17400.0
2013-02-26 15:05:00,86.07,86.22,86.05,86.11,26600.0,86.07,86.22,86.05,86.11,26600.0
2013-02-26 15:10:00,86.11,86.22,86.04,86.17,24100.0,86.11,86.22,86.04,86.17,24100.0
2013-02-26 15:15:00,86.15,86.16,86.01,86.08,40300.0,86.15,86.16,86.01,86.08,40300.0
2013-02-26 15:20:00,86.08,86.11,85.9,85.96,29900.0,86.08,86.11,85.9,85.96,29900.0
2013-02-26 15:25:00,85.95,86.12,85.89,86.12,23600.0,85.95,86.12,85.89,86.12,23600.0
2013-02-26 15:30:00,86.18,86.23,85.93,86.12,17300.0,86.18,86.23,85.93,86.12,17300.0
2013-02-26 15:35:00,86.11,86.2,86.05,86.17,34600.0,86.11,86.2,86.05,86.17,34600.0
2013-02-26 15:40:00,86.17,86.23,86.1,86.17,23200.0,86.17,86.23,86.1,86.17,23200.0
2013-02-26 15:45:00,86.18,86.29,86.15,86.23,23800.0,86.18,86.29,86.15,86.23,23800.0
2013-02-26 15:50:00,86.24,86.3,86.22,86.25,43000.0,86.24,86.3,86.22,86.25,43000.0
2013-02-26 15:55:00,86.25,86.35,86.14,86.2,50800.0,86.25,86.35,86.14,86.2,50800.0
2013-02-27 09:30:00,86.64,88.4,86.64,87.52,31200.0,86.64,88.4,86.64,87.52,31200.0
2013-02-27 09:35:00,87.39,87.48,86.95,87.14,22100.0,87.39,87.48,86.95,87.14,22100.0
2013-02-27 09:40:00,87.04,87.13,86.9,86.92,7700.0,87.04,87.13,86.9,86.92,7700.0
2013-02-27 09:45:00,86.91,86.96,86.77,86.86,19100.0,86.91,86.96,86.77,86.86,19100.0
2013-02-27 09:50:00,86.83,86.83,86.56,86.71,10600.0,86.83,86.83,86.56,86.71,10600.0
2013-02-27 09:55:00,86.64,86.68,86.56,86.6,10600.0,86.64,86.68,86.56,86.6,10600.0
2013-02-27 10:00:00,86.69,86.71,86.53,86.71,15800.0,86.69,86.71,86.53,86.71,15800.0
2013-02-27 10:05:00,86.71,86.81,86.5,86.5,17400.0,86.71,86.81,86.5,86.5,17400.0
2013-02-27 10:10:00,86.57,86.65,86.48,86.48,7700.0,86.57,86.65,86.48,86.48,7700.0
2013-02-27 10:15:00,86.53,86.59,86.46,86.49,10100.0,86.53,86.59,86.46,86.49,10100.0
2013-02-27 10:20:00,86.53,86.65,86.45,86.63,19200.0,86.53,86.65,86.45,86.63,19200.0
2013-02-27 10:25:00,86.63,86.76,86.56,86.6,6000.0,86.63,86.76,86.56,86.6,6000.0
2013-02-27 10:30:00,86.6,87.15,86.6,87.03,14400.0,86.6,87.15,86.6,87.03,14400.0
2013-02-27 10:35:00,87.0,87.12,86.98,86.99,15500.0,87.0,87.12,86.98,86.99,15500.0
2013-02-27 10:40:00,87.01,87.12,86.97,87.05,17600.0,87.01,87.12,86.97,87.05,17600.0
2013-02-27 10:45:00,87.02,87.43,87.02,87.29,25500.0,87.02,87.43,87.02,87.29,25500.0
2013-02-27 10:50:00,87.25,87.38,87.22,87.33,10200.0,87.25,87.38,87.22,87.33,10200.0
2013-02-27 10:55:00,87.33,87.42,87.26,87.4,65600.0,87.33,87.42,87.26,87.4,65600.0
2013-02-27 11:00:00,87.4,87.63,87.4,87.57,16800.0,87.4,87.63,87.4,87.57,16800.0
2013-02-27 11:05:00,87.51,87.51,87.45,87.5,7700.0,87.51,87.51,87.45,87.5,7700.0
2013-02-27 11:10:00,87.5,87.55,87.4,87.5,10700.0,87.5,87.55,87.4,87.5,10700.0
2013-02-27 11:15:00,87.46,87.59,87.46,87.52,13500.0,87.46,87.59,87.46,87.52,13500.0
2013-02-27 11:20:00,87.54,87.63,87.45,87.54,5700.0,87.54,87.63,87.45,87.54,5700.0
2013-02-27 11:25:00,87.57,87.63,87.48,87.55,10000.0,87.57,87.63,87.48,87.55,10000.0
2013-02-27 11:30:00,87.54,87.6,87.51,87.56,23400.0,87.54,87.6,87.51,87.56,23400.0
2013-02-27 11:35:00,87.57,87.64,87.54,87.63,11600.0,87.57,87.64,87.54,87.63,11600.0
2013-02-27 11:40:00,87.7,87.99,87.69,87.87,11800.0,87.7,87.99,87.69,87.87,11800.0
2013-02-27 11:45:00,87.9,88.09,87.9,88.05,49100.0,87.9,88.09,87.9,88.05,49100.0
2013-02-27 11:50:00,88.05,88.18,88.03,88.16,5400.0,88.05,88.18,88.03,88.16,5400.0
2013-02-27 11:55:00,88.13,88.14,88.01,88.01,19600.0,88.13,88.14,88.01,88.01,19600.0
2013-02-27 12:00:00,88.01,88.01,87.94,87.94,7700.0,88.01,88.01,87.94,87.94,7700.0
2013-02-27 12:05:00,87.93,88.0,87.86,87.86,9000.0,87.93,88.0,87.86,87.86,9000.0
2013-02-27 12:10:00,87.85,87.97,87.83,87.95,11800.0,87.85,87.97,87.83,87.95,11800.0
2013-02-27 12:15:00,87.97,87.98,87.86,87.94,9000.0,87.97,87.98,87.86,87.94,9000.0
2013-02-27 12:20:00,87.94,87.95,87.81,87.89,5700.0,87.94,87.95,87.81,87.89,5700.0
2013-02-27 12:25:00,87.84,87.86,87.81,87.84,2800.0,87.84,87.86,87.81,87.84,2800.0
2013-02-27 12:30:00,87.84,87.98,87.77,87.77,24700.0,87.84,87.98,87.77,87.77,24700.0
2013-02-27 12:35:00,87.77,87.81,87.7,87.7,3500.0,87.77,87.81,87.7,87.7,3500.0
2013-02-27 12:40:00,87.7,87.7,87.41,87.47,11200.0,87.7,87.7,87.41,87.47,11200.0
2013-02-27 12:45:00,87.48,87.5,87.45,87.48,5700.0,87.48,87.5,87.45,87.48,5700.0
2013-02-27 12:50:00,87.43,87.74,87.43,87.7,14200.0,87.43,87.74,87.43,87.7,14200.0
2013-02-27 12:55:00,87.69,87.7,87.64,87.67,11600.0,87.69,87.7,87.64,87.67,11600.0
2013-02-27 13:00:00,87.64,87.7,87.64,87.65,6800.0,87.64,87.7,87.64,87.65,6800.0
2013-02-27 13:05:00,87.65,87.75,87.64,87.64,9000.0,87.65,87.75,87.64,87.64,9000.0
2013-02-27 13:10:00,87.65,87.75,87.64,87.68,8700.0,87.65,87.75,87.64,87.68,8700.0
2013-02-27 13:15:00,87.68,87.74,87.6,87.6,6900.0,87.68,87.74,87.6,87.6,6900.0
2013-02-27 13:20:00,87.56,87.7,87.53,87.64,6900.0,87.56,87.7,87.53,87.64,6900.0
2013-02-27 13:25:00,87.6,87.66,87.59,87.66,3900.0,87.6,87.66,87.59,87.66,3900.0
2013-02-27 13:30:00,87.69,87.71,87.59,87.6,6100.0,87.69,87.71,87.59,87.6,6100.0
2013-02-27 13:35:00,87.59,87.71,87.54,87.71,23900.0,87.59,87.71,87.54,87.71,23900.0
2013-02-27 13:40:00,87.67,87.83,87.67,87.77,6700.0,87.67,87.83,87.67,87.77,6700.0
2013-02-27 13:45:00,87.7,87.78,87.61,87.62,8300.0,87.7,87.78,87.61,87.62,8300.0
2013-02-27 13:50:00,87.61,87.61,87.53,87.54,3000.0,87.61,87.61,87.53,87.54,3000.0
2013-02-27 13:55:00,87.52,87.52,87.49,87.49,4800.0,87.52,87.52,87.49,87.49,4800.0
2013-02-27 14:00:00,87.49,87.77,87.48,87.77,6000.0,87.49,87.77,87.48,87.77,6000.0
2013-02-27 14:05:00,87.75,87.89,87.74,87.83,12200.0,87.75,87.89,87.74,87.83,12200.0
2013-02-27 14:10:00,87.84,87.86,87.78,87.81,8800.0,87.84,87.86,87.78,87.81,8800.0
2013-02-27 14:15:00,87.82,87.82,87.74,87.79,8900.0,87.82,87.82,87.74,87.79,8900.0
2013-02-27 14:20:00,87.81,87.86,87.76,87.8,11700.0,87.81,87.86,87.76,87.8,11700.0
2013-02-27 14:25:00,87.8,87.9,87.77,87.89,25200.0,87.8,87.9,87.77,87.89,25200.0
2013-02-27 14:30:00,87.9,88.36,87.89,88.33,69000.0,87.9,88.36,87.89,88.33,69000.0
2013-02-27 14:35:00,88.34,88.44,88.33,88.4,13400.0,88.34,88.44,88.33,88.4,13400.0
2013-02-27 14:40:00,88.4,88.42,88.25,88.34,27800.0,88.4,88.42,88.25,88.34,27800.0
2013-02-27 14:45:00,88.32,88.37,88.13,88.19,7400.0,88.32,88.37,88.13,88.19,7400.0
2013-02-27 14:50:00,88.16,88.47,88.15,88.39,14900.0,88.16,88.47,88.15,88.39,14900.0
2013-02-27 14:55:00,88.4,88.43,88.29,88.3,11100.0,88.4,88.43,88.29,88.3,11100.0
2013-02-27 15:00:00,88.3,88.31,88.06,88.06,12500.0,88.3,88.31,88.06,88.06,12500.0
2013-02-27 15:05:00,88.08,88.11,87.99,88.11,12400.0,88.08,88.11,87.99,88.11,12400.0
2013-02-27 15:10:00,88.1,88.21,88.1,88.15,10800.0,88.1,88.21,88.1,88.15,10800.0
2013-02-27 15:15:00,88.15,88.28,88.14,88.22,16400.0,88.15,88.28,88.14,88.22,16400.0
2013-02-27 15:20:00,88.21,88.41,88.21,88.41,56000.0,88.21,88.41,88.21,88.41,56000.0
2013-02-27 15:25:00,88.39,88.49,88.17,88.31,18500.0,88.39,88.49,88.17,88.31,18500.0
2013-02-27 15:30:00,88.31,88.34,88.2,88.24,7500.0,88.31,88.34,88.2,88.24,7500.0
2013-02-27 15:35:00,88.23,88.38,88.17,88.19,20300.0,88.23,88.38,88.17,88.19,20300.0
2013-02-27 15:40:00,88.22,88.22,87.88,88.01,37500.0,88.22,88.22,87.88,88.01,37500.0
2013-02-27 15:45:00,88.0,88.09,88.0,88.02,20000.0,88.0,88.09,88.0,88.02,20000.0
2013-02-27 15:50:00,88.01,88.13,87.99,88.05,25700.0,88.01,88.13,87.99,88.05,25700.0
2013-02-27 15:55:00,88.03,88.11,87.95,88.06,52900.0,88.03,88.11,87.95,88.06,52900.0
2013-02-28 09:30:00,88.0,88.48,87.71,88.32,73200.0,88.0,88.48,87.71,88.32,73200.0
2013-02-28 09:35:00,88.45,88.5,88.36,88.5,2200.0,88.45,88.5,88.36,88.5,2200.0
2013-02-28 09:40:00,88.5,88.5,88.21,88.22,5000.0,88.5,88.5,88.21,88.22,5000.0
2013-02-28 09:45:00,88.12,88.43,87.8,88.36,5600.0,88.12,88.43,87.8,88.36,5600.0
2013-02-28 09:50:00,88.26,88.37,87.94,88.06,23400.0,88.26,88.37,87.94,88.06,23400.0
2013-02-28 09:55:00,88.13,88.22,88.07,88.22,6300.0,88.13,88.22,88.07,88.22,6300.0
2013-02-28 10:00:00,88.34,88.44,88.21,88.35,16200.0,88.34,88.44,88.21,88.35,16200.0
2013-02-28 10:05:00,88.33,88.56,88.32,88.46,19700.0,88.33,88.56,88.32,88.46,19700.0
2013-02-28 10:10:00,88.49,88.53,88.42,88.51,7000.0,88.49,88.53,88.42,88.51,7000.0
2013-02-28 10:15:00,88.51,88.63,88.37,88.49,36100.0,88.51,88.63,88.37,88.49,36100.0
2013-02-28 10:20:00,88.47,88.58,88.39,88.44,21000.0,88.47,88.58,88.39,88.44,21000.0
2013-02-28 10:25:00,88.39,88.47,88.38,88.42,10900.0,88.39,88.47,88.38,88.42,10900.0
2013-02-28 10:30:00,88.44,88.49,88.37,88.47,2500.0,88.44,88.49,88.37,88.47,2500.0
2013-02-28 10:35:00,88.49,88.52,88.42,88.42,21900.0,88.49,88.52,88.42,88.42,21900.0
2013-02-28 10:40:00,88.43,88.54,88.42,88.5,13700.0,88.43,88.54,88.42,88.5,13700.0
2013-02-28 10:45:00,88.54,88.54,88.47,88.51,5700.0,88.54,88.54,88.47,88.51,5700.0
2013-02-28 10:50:00,88.51,88.59,88.5,88.55,9700.0,88.51,88.59,88.5,88.55,9700.0
2013-02-28 10:55:00,88.56,88.67,88.54,88.59,8900.0,88.56,88.67,88.54,88.59,8900.0
2013-02-28 11:00:00,88.61,88.66,88.59,88.62,3800.0,88.61,88.66,88.59,88.62,3800.0
2013-02-28 11:05:00,88.64,88.8,88.59,88.76,34500.0,88.64,88.8,88.59,88.76,34500.0
2013-02-28 11:10:00,88.72,88.8,88.67,88.74,5400.0,88.72,88.8,88.67,88.74,5400.0
2013-02-28 11:15:00,88.74,88.74,88.41,88.41,5400.0,88.74,88.74,88.41,88.41,5400.0
2013-02-28 11:20:00,88.45,88.48,88.36,88.45,53200.0,88.45,88.48,88.36,88.45,53200.0
2013-02-28 11:25:00,88.48,88.51,88.42,88.49,5300.0,88.48,88.51,88.42,88.49,5300.0
2013-02-28 11:30:00,88.5,88.56,88.46,88.48,14700.0,88.5,88.56,88.46,88.48,14700.0
2013-02-28 11:35:00,88.44,88.55,88.42,88.42,12800.0,88.44,88.55,88.42,88.42,12800.0
2013-02-28 11:40:00,88.44,88.5,88.42,88.5,14100.0,88.44,88.5,88.42,88.5,14100.0
2013-02-28 11:45:00,88.5,88.5,88.46,88.47,1700.0,88.5,88.5,88.46,88.47,1700.0
2013-02-28 11:50:00,88.48,88.54,88.48,88.52,3700.0,88.48,88.54,88.48,88.52,3700.0
2013-02-28 11:55:00,88.52,88.56,88.5,88.56,2100.0,88.52,88.56,88.5,88.56,2100.0
2013-02-28 12:00:00,88.52,88.55,88.48,88.5,11400.0,88.52,88.55,88.48,88.5,11400.0
2013-02-28 12:05:00,88.51,88.52,88.48,88.52,1500.0,88.51,88.52,88.48,88.52,1500.0
2013-02-28 12:10:00,88.5,88.52,88.49,88.5,2600.0,88.5,88.52,88.49,88.5,2600.0
2013-02-28 12:15:00,88.48,88.59,88.48,88.56,5500.0,88.48,88.59,88.48,88.56,5500.0
2013-02-28 12:20:00,88.56,88.56,88.5,88.5,4000.0,88.56,88.56,88.5,88.5,4000.0
2013-02-28 12:25:00,88.52,88.56,88.49,88.5,4100.0,88.52,88.56,88.49,88.5,4100.0
2013-02-28 12:30:00,88.54,88.54,88.49,88.51,4700.0,88.54,88.54,88.49,88.51,4700.0
2013-02-28 12:35:00,88.51,88.55,88.49,88.49,3300.0,88.51,88.55,88.49,88.49,3300.0
2013-02-28 12:40:00,88.51,88.64,88.5,88.64,2600.0,88.51,88.64,88.5,88.64,2600.0
2013-02-28 12:45:00,88.61,88.72,88.59,88.64,4400.0,88.61,88.72,88.59,88.64,4400.0
2013-02-28 12:50:00,88.66,88.66,88.62,88.63,2000.0,88.66,88.66,88.62,88.63,2000.0
2013-02-28 12:55:00,88.63,88.63,88.53,88.55,1800.0,88.63,88.63,88.53,88.55,1800.0
2013-02-28 13:00:00,88.52,88.62,88.4,88.47,28300.0,88.52,88.62,88.4,88.47,28300.0
2013-02-28 13:05:00,88.45,88.45,88.35,88.42,18400.0,88.45,88.45,88.35,88.42,18400.0
2013-02-28 13:10:00,88.41,88.46,88.36,88.36,3100.0,88.41,88.46,88.36,88.36,3100.0
2013-02-28 13:15:00,88.35,88.42,88.16,88.25,9200.0,88.35,88.42,88.16,88.25,9200.0
2013-02-28 13:20:00,88.25,88.4,88.25,88.36,6200.0,88.25,88.4,88.25,88.36,6200.0
2013-02-28 13:25:00,88.38,88.47,88.37,88.44,3300.0,88.38,88.47,88.37,88.44,3300.0
2013-02-28 13:30:00,88.46,88.46,88.28,88.31,3200.0,88.46,88.46,88.28,88.31,3200.0
2013-02-28 13:35:00,88.29,88.49,88.29,88.42,16800.0,88.29,88.49,88.29,88.42,16800.0
2013-02-28 13:40:00,88.42,88.46,88.41,88.43,4600.0,88.42,88.46,88.41,88.43,4600.0
2013-02-28 13:45:00,88.44,88.45,88.39,88.41,6300.0,88.44,88.45,88.39,88.41,6300.0
2013-02-28 13:50:00,88.46,88.56,88.42,88.5,5900.0,88.46,88.56,88.42,88.5,5900.0
2013-02-28 13:55:00,88.5,88.57,88.46,88.52,4900.0,88.5,88.57,88.46,88.52,4900.0
2013-02-28 14:00:00,88.52,88.57,88.44,88.5,16000.0,88.52,88.57,88.44,88.5,16000.0
2013-02-28 14:05:00,88.5,88.57,88.49,88.55,12800.0,88.5,88.57,88.49,88.55,12800.0
2013-02-28 14:10:00,88.57,88.57,88.48,88.48,7200.0,88.57,88.57,88.48,88.48,7200.0
2013-02-28 14:15:00,88.48,88.52,88.38,88.38,11400.0,88.48,88.52,88.38,88.38,11400.0
2013-02-28 14:20:00,88.41,88.43,88.36,88.36,19900.0,88.41,88.43,88.36,88.36,19900.0
2013-02-28 14:25:00,88.38,88.42,88.37,88.41,14000.0,88.38,88.42,88.37,88.41,14000.0
2013-02-28 14:30:00,88.4,88.42,88.33,88.33,8900.0,88.4,88.42,88.33,88.33,8900.0
2013-02-28 14:35:00,88.36,88.41,88.32,88.39,26500.0,88.36,88.41,88.32,88.39,26500.0
2013-02-28 14:40:00,88.4,88.45,88.38,88.41,10500.0,88.4,88.45,88.38,88.41,10500.0
2013-02-28 14:45:00,88.4,88.43,88.34,88.35,20500.0,88.4,88.43,88.34,88.35,20500.0
2013-02-28 14:50:00,88.34,88.45,88.34,88.36,17300.0,88.34,88.45,88.34,88.36,17300.0
2013-02-28 14:55:00,88.39,88.4,88.34,88.34,6600.0,88.39,88.4,88.34,88.34,6600.0
2013-02-28 15:00:00,88.35,88.4,88.33,88.35,9000.0,88.35,88.4,88.33,88.35,9000.0
2013-02-28 15:05:00,88.34,88.4,88.32,88.4,15900.0,88.34,88.4,88.32,88.4,15900.0
2013-02-28 15:10:00,88.38,88.4,88.31,88.37,18700.0,88.38,88.4,88.31,88.37,18700.0
2013-02-28 15:15:00,88.37,88.48,88.36,88.44,11500.0,88.37,88.48,88.36,88.44,11500.0
2013-02-28 15:20:00,88.45,88.48,88.35,88.48,12000.0,88.45,88.48,88.35,88.48,12000.0
2013-02-28 15:25:00,88.47,88.55,88.43,88.48,16200.0,88.47,88.55,88.43,88.48,16200.0
2013-02-28 15:30:00,88.48,88.49,88.41,88.42,10200.0,88.48,88.49,88.41,88.42,10200.0
2013-02-28 15:35:00,88.43,88.81,88.38,88.81,38600.0,88.43,88.81,88.38,88.81,38600.0
2013-02-28 15:40:00,88.8,88.93,88.79,88.93,33100.0,88.8,88.93,88.79,88.93,33100.0
2013-02-28 15:45:00,88.9,89.04,88.78,88.79,24700.0,88.9,89.04,88.78,88.79,24700.0
2013-02-28 15:50:00,88.78,88.78,88.67,88.76,14900.0,88.78,88.78,88.67,88.76,14900.0
2013-02-28 15:55:00,88.75,88.84,88.49,88.62,46600.0,88.75,88.84,88.49,88.62,46600.0
2013-03-01 09:30:00,88.39,88.82,88.15,88.55,6900.0,88.39,88.82,88.15,88.55,6900.0
2013-03-01 09:35:00,88.44,88.44,88.17,88.27,3300.0,88.44,88.44,88.17,88.27,3300.0
2013-03-01 09:40:00,88.14,88.25,87.82,87.98,12600.0,88.14,88.25,87.82,87.98,12600.0
2013-03-01 09:45:00,88.0,88.4,88.0,88.28,6200.0,88.0,88.4,88.0,88.28,6200.0
2013-03-01 09:50:00,88.28,88.3,88.18,88.3,3100.0,88.28,88.3,88.18,88.3,3100.0
2013-03-01 09:55:00,88.34,88.36,88.18,88.26,9100.0,88.34,88.36,88.18,88.26,9100.0
2013-03-01 10:00:00,88.26,88.4,88.16,88.29,4500.0,88.26,88.4,88.16,88.29,4500.0
2013-03-01 10:05:00,88.3,88.4,88.12,88.35,24300.0,88.3,88.4,88.12,88.35,24300.0
2013-03-01 10:10:00,88.26,88.71,88.26,88.26,38700.0,88.26,88.71,88.26,88.26,38700.0
2013-03-01 10:15:00,88.39,88.43,88.27,88.35,11200.0,88.39,88.43,88.27,88.35,11200.0
2013-03-01 10:20:00,88.2,88.61,88.2,88.47,34200.0,88.2,88.61,88.2,88.47,34200.0
2013-03-01 10:25:00,88.37,88.56,88.37,88.43,11900.0,88.37,88.56,88.37,88.43,11900.0
2013-03-01 10:30:00,88.49,88.49,88.27,88.27,7900.0,88.49,88.49,88.27,88.27,7900.0
2013-03-01 10:35:00,88.27,88.27,88.17,88.25,3000.0,88.27,88.27,88.17,88.25,3000.0
2013-03-01 10:40:00,88.26,88.68,88.19,88.68,7700.0,88.26,88.68,88.19,88.68,7700.0
2013-03-01 10:45:00,88.68,88.92,88.58,88.88,21000.0,88.68,88.92,88.58,88.88,21000.0
2013-03-01 10:50:00,88.91,89.06,88.81,88.98,13400.0,88.91,89.06,88.81,88.98,13400.0
2013-03-01 10:55:00,88.99,89.24,88.94,89.01,8000.0,88.99,89.24,88.94,89.01,8000.0
2013-03-01 11:00:00,89.07,89.15,88.87,88.93,3400.0,89.07,89.15,88.87,88.93,3400.0
2013-03-01 11:05:00,88.87,89.09,88.8,89.03,12400.0,88.87,89.09,88.8,89.03,12400.0
2013-03-01 11:10:00,89.0,89.01,88.74,88.77,6000.0,89.0,89.01,88.74,88.77,6000.0
2013-03-01 11:15:00,88.77,88.83,88.46,88.53,7300.0,88.77,88.83,88.46,88.53,7300.0
2013-03-01 11:20:00,88.53,88.61,88.44,88.54,6700.0,88.53,88.61,88.44,88.54,6700.0
2013-03-01 11:25:00,88.57,88.89,88.42,88.89,35700.0,88.57,88.89,88.42,88.89,35700.0
2013-03-01 11:30:00,88.84,89.09,88.84,88.92,7700.0,88.84,89.09,88.84,88.92,7700.0
2013-03-01 11:35:00,88.76,89.02,88.7,88.87,16300.0,88.76,89.02,88.7,88.87,16300.0
2013-03-01 11:40:00,88.83,88.85,88.66,88.71,3300.0,88.83,88.85,88.66,88.71,3300.0
2013-03-01 11:45:00,88.73,88.9,88.73,88.89,2100.0,88.73,88.9,88.73,88.89,2100.0
2013-03-01 11:50:00,88.81,89.17,88.75,88.8,13600.0,88.81,89.17,88.75,88.8,13600.0
2013-03-01 11:55:00,88.91,88.92,88.8,88.84,3100.0,88.91,88.92,88.8,88.84,3100.0
2013-03-01 12:00:00,88.89,89.07,88.89,88.97,3300.0,88.89,89.07,88.89,88.97,3300.0
2013-03-01 12:05:00,88.93,88.99,88.93,88.99,2100.0,88.93,88.99,88.93,88.99,2100.0
2013-03-01 12:10:00,88.98,88.98,88.9,88.92,1900.0,88.98,88.98,88.9,88.92,1900.0
2013-03-01 12:15:00,88.9,89.02,88.83,88.98,12200.0,88.9,89.02,88.83,88.98,12200.0
2013-03-01 12:20:00,88.94,89.05,88.89,89.02,3200.0,88.94,89.05,88.89,89.02,3200.0
2013-03-01 12:25:00,89.02,89.05,88.96,88.98,2400.0,89.02,89.05,88.96,88.98,2400.0
2013-03-01 12:30:00,89.0,89.13,88.95,89.13,18600.0,89.0,89.13,88.95,89.13,18600.0
2013-03-01 12:35:00,89.12,89.39,89.12,89.23,5100.0,89.12,89.39,89.12,89.23,5100.0
2013-03-01 12:40:00,89.26,89.29,89.11,89.2,4500.0,89.26,89.29,89.11,89.2,4500.0
2013-03-01 12:45:00,89.15,89.15,89.0,89.01,4500.0,89.15,89.15,89.0,89.01,4500.0
2013-03-01 12:50:00,89.03,89.19,88.65,88.75,58600.0,89.03,89.19,88.65,88.75,58600.0
2013-03-01 12:55:00,88.87,88.87,88.77,88.77,1600.0,88.87,88.87,88.77,88.77,1600.0
2013-03-01 13:00:00,88.86,88.89,88.77,88.77,1800.0,88.86,88.89,88.77,88.77,1800.0
2013-03-01 13:05:00,88.69,88.71,88.54,88.63,2500.0,88.69,88.71,88.54,88.63,2500.0
2013-03-01 13:10:00,88.64,88.82,88.59,88.82,8900.0,88.64,88.82,88.59,88.82,8900.0
2013-03-01 13:15:00,88.8,89.0,88.8,88.86,1900.0,88.8,89.0,88.8,88.86,1900.0
2013-03-01 13:20:00,88.88,89.06,88.88,88.94,18000.0,88.88,89.06,88.88,88.94,18000.0
2013-03-01 13:25:00,89.04,89.05,88.98,88.98,3300.0,89.04,89.05,88.98,88.98,3300.0
2013-03-01 13:30:00,89.04,89.05,88.97,89.0,7600.0,89.04,89.05,88.97,89.0,7600.0
2013-03-01 13:35:00,88.98,88.99,88.89,88.94,1900.0,88.98,88.99,88.89,88.94,1900.0
2013-03-01 13:40:00,88.97,88.97,88.74,88.77,1900.0,88.97,88.97,88.74,88.77,1900.0
2013-03-01 13:45:00,88.78,89.03,88.78,88.95,10500.0,88.78,89.03,88.78,88.95,10500.0
2013-03-01 13:50:00,88.99,89.02,88.92,88.96,1900.0,88.99,89.02,88.92,88.96,1900.0
2013-03-01 13:55:00,88.95,89.0,88.86,88.97,4300.0,88.95,89.0,88.86,88.97,4300.0
2013-03-01 14:00:00,89.01,89.05,88.98,89.0,2800.0,89.01,89.05,88.98,89.0,2800.0
2013-03-01 14:05:00,89.0,89.1,88.97,88.99,7700.0,89.0,89.1,88.97,88.99,7700.0
2013-03-01 14:10:00,89.01,89.01,88.86,88.86,2000.0,89.01,89.01,88.86,88.86,2000.0
2013-03-01 14:15:00,88.9,88.9,88.79,88.79,2200.0,88.9,88.9,88.79,88.79,2200.0
2013-03-01 14:20:00,88.83,88.87,88.68,88.7,3600.0,88.83,88.87,88.68,88.7,3600.0
2013-03-01 14:25:00,88.69,88.72,88.62,88.68,3400.0,88.69,88.72,88.62,88.68,3400.0
2013-03-01 14:30:00,88.69,88.88,88.66,88.86,6100.0,88.69,88.88,88.66,88.86,6100.0
2013-03-01 14:35:00,88.86,88.96,88.86,88.88,3900.0,88.86,88.96,88.86,88.88,3900.0
2013-03-01 14:40:00,88.88,88.93,88.86,88.93,4600.0,88.88,88.93,88.86,88.93,4600.0
2013-03-01 14:45:00,88.93,89.05,88.92,89.0,6700.0,88.93,89.05,88.92,89.0,6700.0
2013-03-01 14:50:00,89.0,89.03,88.97,89.03,3000.0,89.0,89.03,88.97,89.03,3000.0
2013-03-01 14:55:00,89.01,89.07,88.98,89.01,4700.0,89.01,89.07,88.98,89.01,4700.0
2013-03-01 15:00:00,89.05,89.06,88.97,89.01,6400.0,89.05,89.06,88.97,89.01,6400.0
2013-03-01 15:05:00,88.96,89.07,88.96,89.02,10400.0,88.96,89.07,88.96,89.02,10400.0
2013-03-01 15:10:00,89.02,89.08,88.98,88.99,10600.0,89.02,89.08,88.98,88.99,10600.0
2013-03-01 15:15:00,88.99,89.03,88.8,88.84,22300.0,88.99,89.03,88.8,88.84,22300.0
2013-03-01 15:20:00,88.84,88.94,88.79,88.79,28600.0,88.84,88.94,88.79,88.79,28600.0
2013-03-01 15:25:00,88.82,88.89,88.67,88.67,18400.0,88.82,88.89,88.67,88.67,18400.0
2013-03-01 15:30:00,88.73,88.83,88.7,88.76,5100.0,88.73,88.83,88.7,88.76,5100.0
2013-03-01 15:35:00,88.75,88.76,88.67,88.67,27000.0,88.75,88.76,88.67,88.67,27000.0
2013-03-01 15:40:00,88.68,88.72,88.54,88.54,23100.0,88.68,88.72,88.54,88.54,23100.0
2013-03-01 15:45:00,88.58,88.64,88.55,88.59,94900.0,88.58,88.64,88.55,88.59,94900.0
2013-03-01 15:50:00,88.59,88.72,88.53,88.71,48600.0,88.59,88.72,88.53,88.71,48600.0
2013-03-01 15:55:00,88.71,88.82,88.63,88.81,27700.0,88.71,88.82,88.63,88.81,27700.0
2013-03-04 09:30:00,89.2,89.39,88.83,89.02,21700.0,89.2,89.39,88.83,89.02,21700.0
2013-03-04 09:35:00,89.14,89.15,89.05,89.1,1500.0,89.14,89.15,89.05,89.1,1500.0
2013-03-04 09:40:00,89.12,89.2,88.99,89.03,8900.0,89.12,89.2,88.99,89.03,8900.0
2013-03-04 09:45:00,88.97,89.01,88.84,88.84,10800.0,88.97,89.01,88.84,88.84,10800.0
2013-03-04 09:50:00,88.91,89.05,88.85,89.05,8900.0,88.91,89.05,88.85,89.05,8900.0
2013-03-04 09:55:00,89.02,89.22,88.93,89.21,4600.0,89.02,89.22,88.93,89.21,4600.0
2013-03-04 10:00:00,89.26,89.61,89.21,89.61,16000.0,89.26,89.61,89.21,89.61,16000.0
2013-03-04 10:05:00,89.56,89.88,89.53,89.71,69200.0,89.56,89.88,89.53,89.71,69200.0
2013-03-04 10:10:00,89.7,89.7,89.59,89.61,5900.0,89.7,89.7,89.59,89.61,5900.0
2013-03-04 10:15:00,89.59,89.6,89.5,89.52,24200.0,89.59,89.6,89.5,89.52,24200.0
2013-03-04 10:20:00,89.53,89.56,89.49,89.5,7200.0,89.53,89.56,89.49,89.5,7200.0
2013-03-04 10:25:00,89.5,89.65,89.48,89.65,8200.0,89.5,89.65,89.48,89.65,8200.0
2013-03-04 10:30:00,89.64,89.89,89.64,89.81,8400.0,89.64,89.89,89.64,89.81,8400.0
2013-03-04 10:35:00,89.86,90.12,89.76,90.09,20600.0,89.86,90.12,89.76,90.09,20600.0
2013-03-04 10:40:00,90.13,90.27,90.01,90.08,7200.0,90.13,90.27,90.01,90.08,7200.0
2013-03-04 10:45:00,90.08,90.09,90.04,90.06,2500.0,90.08,90.09,90.04,90.06,2500.0
2013-03-04 10:50:00,90.06,90.11,89.85,89.97,10800.0,90.06,90.11,89.85,89.97,10800.0
2013-03-04 10:55:00,89.99,90.0,89.87,89.88,9900.0,89.99,90.0,89.87,89.88,9900.0
2013-03-04 11:00:00,89.87,89.92,89.81,89.81,6900.0,89.87,89.92,89.81,89.81,6900.0
2013-03-04 11:05:00,89.85,89.85,89.75,89.78,3900.0,89.85,89.85,89.75,89.78,3900.0
2013-03-04 11:10:00,89.79,89.88,89.78,89.88,5000.0,89.79,89.88,89.78,89.88,5000.0
2013-03-04 11:15:00,89.83,90.06,89.78,90.06,11700.0,89.83,90.06,89.78,90.06,11700.0
2013-03-04 11:20:00,89.95,90.1,89.95,90.1,12800.0,89.95,90.1,89.95,90.1,12800.0
2013-03-04 11:25:00,90.12,90.21,90.06,90.19,6600.0,90.12,90.21,90.06,90.19,6600.0
2013-03-04 11:30:00,90.21,90.24,90.15,90.2,7200.0,90.21,90.24,90.15,90.2,7200.0
2013-03-04 11:35:00,90.2,90.3,90.2,90.3,6700.0,90.2,90.3,90.2,90.3,6700.0
2013-03-04 11:40:00,90.31,90.35,90.13,90.24,13300.0,90.31,90.35,90.13,90.24,13300.0
2013-03-04 11:45:00,90.25,90.39,90.16,90.39,15800.0,90.25,90.39,90.16,90.39,15800.0
2013-03-04 11:50:00,90.36,90.36,90.26,90.26,6300.0,90.36,90.36,90.26,90.26,6300.0
2013-03-04 11:55:00,90.32,90.38,90.3,90.36,2700.0,90.32,90.38,90.3,90.36,2700.0
2013-03-04 12:00:00,90.38,90.38,90.22,90.23,6000.0,90.38,90.38,90.22,90.23,6000.0
2013-03-04 12:05:00,90.25,90.31,90.21,90.25,4600.0,90.25,90.31,90.21,90.25,4600.0
2013-03-04 12:10:00,90.24,90.3,90.23,90.3,7600.0,90.24,90.3,90.23,90.3,7600.0
2013-03-04 12:15:00,90.3,90.31,90.17,90.19,4900.0,90.3,90.31,90.17,90.19,4900.0
2013-03-04 12:20:00,90.19,90.22,90.17,90.18,6000.0,90.19,90.22,90.17,90.18,6000.0
2013-03-04 12:25:00,90.16,90.2,90.15,90.19,8300.0,90.16,90.2,90.15,90.19,8300.0
2013-03-04 12:30:00,90.19,90.2,90.08,90.13,17500.0,90.19,90.2,90.08,90.13,17500.0
2013-03-04 12:35:00,90.09,90.16,90.06,90.06,8000.0,90.09,90.16,90.06,90.06,8000.0
2013-03-04 12:40:00,90.06,90.15,90.06,90.12,3600.0,90.06,90.15,90.06,90.12,3600.0
2013-03-04 12:45:00,90.16,90.2,90.14,90.14,2000.0,90.16,90.2,90.14,90.14,2000.0
2013-03-04 12:50:00,90.12,90.14,90.09,90.09,1900.0,90.12,90.14,90.09,90.09,1900.0
2013-03-04 12:55:00,90.09,90.1,90.07,90.07,4700.0,90.09,90.1,90.07,90.07,4700.0
2013-03-04 13:00:00,90.07,90.09,90.04,90.04,3300.0,90.07,90.09,90.04,90.04,3300.0
2013-03-04 13:05:00,90.06,90.06,89.98,90.0,5300.0,90.06,90.06,89.98,90.0,5300.0
2013-03-04 13:10:00,90.04,90.04,89.92,90.02,3300.0,90.04,90.04,89.92,90.02,3300.0
2013-03-04 13:15:00,90.01,90.1,90.0,90.06,3200.0,90.01,90.1,90.0,90.06,3200.0
2013-03-04 13:20:00,90.1,90.16,90.1,90.16,2400.0,90.1,90.16,90.1,90.16,2400.0
2013-03-04 13:25:00,90.18,90.23,90.16,90.21,4200.0,90.18,90.23,90.16,90.21,4200.0
2013-03-04 13:30:00,90.22,90.26,90.19,90.22,2500.0,90.22,90.26,90.19,90.22,2500.0
2013-03-04 13:35:00,90.19,90.26,90.16,90.19,3000.0,90.19,90.26,90.16,90.19,3000.0
2013-03-04 13:40:00,90.2,90.2,90.11,90.19,4400.0,90.2,90.2,90.11,90.19,4400.0
2013-03-04 13:45:00,90.19,90.21,90.18,90.18,3200.0,90.19,90.21,90.18,90.18,3200.0
2013-03-04 13:50:00,90.18,90.19,90.12,90.17,4200.0,90.18,90.19,90.12,90.17,4200.0
2013-03-04 13:55:00,90.13,90.17,90.06,90.11,5700.0,90.13,90.17,90.06,90.11,5700.0
2013-03-04 14:00:00,90.14,90.17,90.04,90.17,4300.0,90.14,90.17,90.04,90.17,4300.0
2013-03-04 14:05:00,90.19,90.23,90.15,90.19,4200.0,90.19,90.23,90.15,90.19,4200.0
2013-03-04 14:10:00,90.18,90.21,90.16,90.21,3700.0,90.18,90.21,90.16,90.21,3700.0
2013-03-04 14:15:00,90.2,90.21,90.18,90.21,5400.0,90.2,90.21,90.18,90.21,5400.0
2013-03-04 14:20:00,90.21,90.21,90.12,90.14,6100.0,90.21,90.21,90.12,90.14,6100.0
2013-03-04 14:25:00,90.12,90.27,90.12,90.13,14400.0,90.12,90.27,90.12,90.13,14400.0
2013-03-04 14:30:00,90.15,90.18,90.08,90.13,5800.0,90.15,90.18,90.08,90.13,5800.0
2013-03-04 14:35:00,90.11,90.19,90.08,90.1,4800.0,90.11,90.19,90.08,90.1,4800.0
2013-03-04 14:40:00,90.1,90.14,90.09,90.11,6000.0,90.1,90.14,90.09,90.11,6000.0
2013-03-04 14:45:00,90.15,90.15,90.11,90.15,3500.0,90.15,90.15,90.11,90.15,3500.0
2013-03-04 14:50:00,90.13,90.24,90.13,90.22,6700.0,90.13,90.24,90.13,90.22,6700.0
2013-03-04 14:55:00,90.21,90.23,90.09,90.09,16400.0,90.21,90.23,90.09,90.09,16400.0
2013-03-04 15:00:00,90.11,90.15,90.08,90.11,7900.0,90.11,90.15,90.08,90.11,7900.0
2013-03-04 15:05:00,90.1,90.12,90.05,90.08,8400.0,90.1,90.12,90.05,90.08,8400.0
2013-03-04 15:10:00,90.07,90.08,90.0,90.04,10900.0,90.07,90.08,90.0,90.04,10900.0
2013-03-04 15:15:00,90.04,90.04,89.87,89.87,9000.0,90.04,90.04,89.87,89.87,9000.0
2013-03-04 15:20:00,89.88,89.88,89.82,89.85,9500.0,89.88,89.88,89.82,89.85,9500.0
2013-03-04 15:25:00,89.89,89.9,89.76,89.78,10100.0,89.89,89.9,89.76,89.78,10100.0
2013-03-04 15:30:00,89.78,89.99,89.78,89.95,11600.0,89.78,89.99,89.78,89.95,11600.0
2013-03-04 15:35:00,89.94,89.94,89.82,89.86,13000.0,89.94,89.94,89.82,89.86,13000.0
2013-03-04 15:40:00,89.87,89.9,89.76,89.8,13300.0,89.87,89.9,89.76,89.8,13300.0
2013-03-04 15:45:00,89.81,89.86,89.72,89.8,18900.0,89.81,89.86,89.72,89.8,18900.0
2013-03-04 15:50:00,89.8,89.85,89.71,89.81,20000.0,89.8,89.85,89.71,89.81,20000.0
2013-03-04 15:55:00,89.79,89.82,89.71,89.79,42300.0,89.79,89.82,89.71,89.79,42300.0
2013-03-05 09:30:00,90.27,90.5,90.12,90.21,19100.0,90.27,90.5,90.12,90.21,19100.0
2013-03-05 09:35:00,90.12,91.07,90.04,90.92,18700.0,90.12,91.07,90.04,90.92,18700.0
2013-03-05 09:40:00,90.88,90.9,90.51,90.65,34600.0,90.88,90.9,90.51,90.65,34600.0
2013-03-05 09:45:00,90.67,90.97,90.66,90.93,22800.0,90.67,90.97,90.66,90.93,22800.0
2013-03-05 09:50:00,90.89,91.11,90.88,91.11,32700.0,90.89,91.11,90.88,91.11,32700.0
2013-03-05 09:55:00,91.04,91.3,90.99,91.22,44300.0,91.04,91.3,90.99,91.22,44300.0
2013-03-05 10:00:00,91.24,91.26,91.09,91.21,8800.0,91.24,91.26,91.09,91.21,8800.0
2013-03-05 10:05:00,91.18,91.24,90.91,90.95,10300.0,91.18,91.24,90.91,90.95,10300.0
2013-03-05 10:10:00,90.95,91.05,90.68,90.98,35100.0,90.95,91.05,90.68,90.98,35100.0
2013-03-05 10:15:00,91.04,91.16,90.95,91.04,29500.0,91.04,91.16,90.95,91.04,29500.0
2013-03-05 10:20:00,91.03,91.13,90.98,91.06,4900.0,91.03,91.13,90.98,91.06,4900.0
2013-03-05 10:25:00,91.05,91.14,90.99,91.13,7100.0,91.05,91.14,90.99,91.13,7100.0
2013-03-05 10:30:00,91.12,91.38,91.12,91.38,9400.0,91.12,91.38,91.12,91.38,9400.0
2013-03-05 10:35:00,91.38,91.4,91.29,91.34,11400.0,91.38,91.4,91.29,91.34,11400.0
2013-03-05 10:40:00,91.36,91.49,91.34,91.42,16700.0,91.36,91.49,91.34,91.42,16700.0
2013-03-05 10:45:00,91.45,91.77,91.45,91.76,17700.0,91.45,91.77,91.45,91.76,17700.0
2013-03-05 10:50:00,91.77,91.87,91.68,91.8,17700.0,91.77,91.87,91.68,91.8,17700.0
2013-03-05 10:55:00,91.82,91.85,91.45,91.45,32500.0,91.82,91.85,91.45,91.45,32500.0
2013-03-05 11:00:00,91.45,91.46,91.34,91.44,10900.0,91.45,91.46,91.34,91.44,10900.0
2013-03-05 11:05:00,91.38,91.68,91.38,91.64,14100.0,91.38,91.68,91.38,91.64,14100.0
2013-03-05 11:10:00,91.64,91.74,91.61,91.7,12900.0,91.64,91.74,91.61,91.7,12900.0
2013-03-05 11:15:00,91.66,91.93,91.63,91.93,10900.0,91.66,91.93,91.63,91.93,10900.0
2013-03-05 11:20:00,91.93,91.98,91.86,91.94,17100.0,91.93,91.98,91.86,91.94,17100.0
2013-03-05 11:25:00,91.93,92.0,91.88,91.99,31700.0,91.93,92.0,91.88,91.99,31700.0
2013-03-05 11:30:00,91.98,92.11,91.89,92.11,44300.0,91.98,92.11,91.89,92.11,44300.0
2013-03-05 11:35:00,92.11,92.12,91.88,91.91,21100.0,92.11,92.12,91.88,91.91,21100.0
2013-03-05 11:40:00,91.9,91.93,91.53,91.53,43700.0,91.9,91.93,91.53,91.53,43700.0
2013-03-05 11:45:00,91.56,91.63,91.44,91.5,8200.0,91.56,91.63,91.44,91.5,8200.0
2013-03-05 11:50:00,91.53,91.55,91.29,91.29,10300.0,91.53,91.55,91.29,91.29,10300.0
2013-03-05 11:55:00,91.28,91.32,91.11,91.12,5000.0,91.28,91.32,91.11,91.12,5000.0
2013-03-05 12:00:00,91.16,91.17,91.1,91.12,1300.0,91.16,91.17,91.1,91.12,1300.0
2013-03-05 12:05:00,91.13,91.16,90.99,91.07,9300.0,91.13,91.16,90.99,91.07,9300.0
2013-03-05 12:10:00,91.03,91.12,91.0,91.01,9700.0,91.03,91.12,91.0,91.01,9700.0
2013-03-05 12:15:00,91.03,91.11,90.98,91.08,8800.0,91.03,91.11,90.98,91.08,8800.0
2013-03-05 12:20:00,91.1,91.12,91.03,91.11,6500.0,91.1,91.12,91.03,91.11,6500.0
2013-03-05 12:25:00,91.06,91.14,91.03,91.08,6700.0,91.06,91.14,91.03,91.08,6700.0
2013-03-05 12:30:00,91.14,91.19,91.09,91.17,5400.0,91.14,91.19,91.09,91.17,5400.0
2013-03-05 12:35:00,91.16,91.35,91.12,91.27,10100.0,91.16,91.35,91.12,91.27,10100.0
2013-03-05 12:40:00,91.33,91.5,91.31,91.42,17300.0,91.33,91.5,91.31,91.42,17300.0
2013-03-05 12:45:00,91.4,91.54,91.25,91.25,21200.0,91.4,91.54,91.25,91.25,21200.0
2013-03-05 12:50:00,91.3,91.31,91.26,91.28,1100.0,91.3,91.31,91.26,91.28,1100.0
2013-03-05 12:55:00,91.25,91.27,91.18,91.19,2900.0,91.25,91.27,91.18,91.19,2900.0
2013-03-05 13:00:00,91.24,91.27,91.17,91.24,1700.0,91.24,91.27,91.17,91.24,1700.0
2013-03-05 13:05:00,91.22,91.27,91.2,91.2,4900.0,91.22,91.27,91.2,91.2,4900.0
2013-03-05 13:10:00,91.21,91.41,91.19,91.41,5700.0,91.21,91.41,91.19,91.41,5700.0
2013-03-05 13:15:00,91.37,91.71,91.37,91.71,9700.0,91.37,91.71,91.37,91.71,9700.0
2013-03-05 13:20:00,91.68,91.79,91.61,91.7,16600.0,91.68,91.79,91.61,91.7,16600.0
2013-03-05 13:25:00,91.72,91.72,91.66,91.7,6200.0,91.72,91.72,91.66,91.7,6200.0
2013-03-05 13:30:00,91.65,91.7,91.6,91.68,5800.0,91.65,91.7,91.6,91.68,5800.0
2013-03-05 13:35:00,91.67,91.69,91.5,91.59,10900.0,91.67,91.69,91.5,91.59,10900.0
2013-03-05 13:40:00,91.58,91.6,91.34,91.4,17300.0,91.58,91.6,91.34,91.4,17300.0
2013-03-05 13:45:00,91.35,91.35,91.27,91.27,1600.0,91.35,91.35,91.27,91.27,1600.0
2013-03-05 13:50:00,91.27,91.39,91.26,91.35,7400.0,91.27,91.39,91.26,91.35,7400.0
2013-03-05 13:55:00,91.34,91.34,91.26,91.34,6000.0,91.34,91.34,91.26,91.34,6000.0
2013-03-05 14:00:00,91.34,91.4,91.25,91.4,21300.0,91.34,91.4,91.25,91.4,21300.0
2013-03-05 14:05:00,91.36,91.41,91.3,91.35,2600.0,91.36,91.41,91.3,91.35,2600.0
2013-03-05 14:10:00,91.32,91.47,91.31,91.47,6600.0,91.32,91.47,91.31,91.47,6600.0
2013-03-05 14:15:00,91.47,91.67,91.39,91.63,11600.0,91.47,91.67,91.39,91.63,11600.0
2013-03-05 14:20:00,91.66,91.66,91.3,91.35,15100.0,91.66,91.66,91.3,91.35,15100.0
2013-03-05 14:25:00,91.32,91.33,91.17,91.17,2700.0,91.32,91.33,91.17,91.17,2700.0
2013-03-05 14:30:00,91.16,91.52,91.16,91.51,19600.0,91.16,91.52,91.16,91.51,19600.0
2013-03-05 14:35:00,91.54,91.69,91.25,91.3,33800.0,91.54,91.69,91.25,91.3,33800.0
2013-03-05 14:40:00,91.26,91.27,91.16,91.23,6000.0,91.26,91.27,91.16,91.23,6000.0
2013-03-05 14:45:00,91.25,91.38,91.25,91.28,7000.0,91.25,91.38,91.25,91.28,7000.0
2013-03-05 14:50:00,91.27,91.57,91.25,91.57,11900.0,91.27,91.57,91.25,91.57,11900.0
2013-03-05 14:55:00,91.57,91.59,91.34,91.4,8800.0,91.57,91.59,91.34,91.4,8800.0
2013-03-05 15:00:00,91.36,91.57,91.29,91.38,12300.0,91.36,91.57,91.29,91.38,12300.0
2013-03-05 15:05:00,91.34,91.44,91.34,91.39,5300.0,91.34,91.44,91.34,91.39,5300.0
2013-03-05 15:10:00,91.36,91.41,91.31,91.4,6500.0,91.36,91.41,91.31,91.4,6500.0
2013-03-05 15:15:00,91.37,91.52,91.28,91.29,29000.0,91.37,91.52,91.28,91.29,29000.0
2013-03-05 15:20:00,91.28,91.34,91.2,91.34,15800.0,91.28,91.34,91.2,91.34,15800.0
2013-03-05 15:25:00,91.3,91.33,91.16,91.25,14700.0,91.3,91.33,91.16,91.25,14700.0
2013-03-05 15:30:00,91.26,91.39,91.12,91.15,27100.0,91.26,91.39,91.12,91.15,27100.0
2013-03-05 15:35:00,91.16,91.35,91.15,91.21,21800.0,91.16,91.35,91.15,91.21,21800.0
2013-03-05 15:40:00,91.24,91.26,91.18,91.21,9300.0,91.24,91.26,91.18,91.21,9300.0
2013-03-05 15:45:00,91.22,91.36,91.22,91.28,25100.0,91.22,91.36,91.22,91.28,25100.0
2013-03-05 15:50:00,91.29,91.37,91.2,91.36,27100.0,91.29,91.37,91.2,91.36,27100.0
2013-03-05 15:55:00,91.36,91.87,91.3,91.79,149800.0,91.36,91.87,91.3,91.79,149800.0
2013-03-06 09:30:00,91.38,91.58,91.08,91.23,17000.0,91.38,91.58,91.08,91.23,17000.0
2013-03-06 09:35:00,91.43,91.51,91.33,91.42,36200.0,91.43,91.51,91.33,91.42,36200.0
2013-03-06 09:40:00,91.35,91.4,91.16,91.16,4200.0,91.35,91.4,91.16,91.16,4200.0
2013-03-06 09:45:00,91.18,91.32,91.01,91.17,17000.0,91.18,91.32,91.01,91.17,17000.0
2013-03-06 09:50:00,91.19,91.43,91.19,91.43,25100.0,91.19,91.43,91.19,91.43,25100.0
2013-03-06 09:55:00,91.4,91.48,91.13,91.38,22600.0,91.4,91.48,91.13,91.38,22600.0
2013-03-06 10:00:00,91.37,91.55,91.33,91.55,8300.0,91.37,91.55,91.33,91.55,8300.0
2013-03-06 10:05:00,91.55,91.62,91.37,91.42,21600.0,91.55,91.62,91.37,91.42,21600.0
2013-03-06 10:10:00,91.35,91.39,91.26,91.29,10100.0,91.35,91.39,91.26,91.29,10100.0
2013-03-06 10:15:00,91.35,91.35,90.85,90.85,21300.0,91.35,91.35,90.85,90.85,21300.0
2013-03-06 10:20:00,90.91,91.34,90.81,90.9,48900.0,90.91,91.34,90.81,90.9,48900.0
2013-03-06 10:25:00,90.96,91.05,90.87,90.93,13300.0,90.96,91.05,90.87,90.93,13300.0
2013-03-06 10:30:00,90.93,91.17,90.8,91.0,18900.0,90.93,91.17,90.8,91.0,18900.0
2013-03-06 10:35:00,90.98,91.04,90.91,90.91,10600.0,90.98,91.04,90.91,90.91,10600.0
2013-03-06 10:40:00,90.97,91.02,90.79,91.0,13000.0,90.97,91.02,90.79,91.0,13000.0
2013-03-06 10:45:00,91.02,91.07,90.95,91.0,10400.0,91.02,91.07,90.95,91.0,10400.0
2013-03-06 10:50:00,91.03,91.34,90.96,91.28,33700.0,91.03,91.34,90.96,91.28,33700.0
2013-03-06 10:55:00,91.28,91.32,91.09,91.09,13200.0,91.28,91.32,91.09,91.09,13200.0
2013-03-06 11:00:00,91.02,91.07,90.8,91.01,10100.0,91.02,91.07,90.8,91.01,10100.0
2013-03-06 11:05:00,90.97,91.09,90.97,91.09,15600.0,90.97,91.09,90.97,91.09,15600.0
2013-03-06 11:10:00,91.02,91.19,91.01,91.19,10800.0,91.02,91.19,91.01,91.19,10800.0
2013-03-06 11:15:00,91.12,91.62,91.12,91.52,23800.0,91.12,91.62,91.12,91.52,23800.0
2013-03-06 11:20:00,91.54,91.59,91.49,91.52,3200.0,91.54,91.59,91.49,91.52,3200.0
2013-03-06 11:25:00,91.53,91.56,91.3,91.34,12200.0,91.53,91.56,91.3,91.34,12200.0
2013-03-06 11:30:00,91.36,91.41,91.2,91.25,7100.0,91.36,91.41,91.2,91.25,7100.0
2013-03-06 11:35:00,91.25,91.69,91.19,91.24,36700.0,91.25,91.69,91.19,91.24,36700.0
2013-03-06 11:40:00,91.19,91.2,91.01,91.12,6100.0,91.19,91.2,91.01,91.12,6100.0
2013-03-06 11:45:00,91.09,91.3,91.03,91.03,9400.0,91.09,91.3,91.03,91.03,9400.0
2013-03-06 11:50:00,91.03,91.23,91.01,91.01,10800.0,91.03,91.23,91.01,91.01,10800.0
2013-03-06 11:55:00,91.11,91.11,91.01,91.08,13300.0,91.11,91.11,91.01,91.08,13300.0
2013-03-06 12:00:00,91.06,91.17,91.04,91.11,6300.0,91.06,91.17,91.04,91.11,6300.0
2013-03-06 12:05:00,91.1,91.13,91.01,91.08,10200.0,91.1,91.13,91.01,91.08,10200.0
2013-03-06 12:10:00,91.07,91.6,91.07,91.34,20500.0,91.07,91.6,91.07,91.34,20500.0
2013-03-06 12:15:00,91.26,91.31,91.1,91.1,4600.0,91.26,91.31,91.1,91.1,4600.0
2013-03-06 12:20:00,91.09,91.1,90.89,90.95,9900.0,91.09,91.1,90.89,90.95,9900.0
2013-03-06 12:25:00,90.92,91.25,90.86,91.24,28900.0,90.92,91.25,90.86,91.24,28900.0
2013-03-06 12:30:00,91.26,91.33,90.9,90.99,17600.0,91.26,91.33,90.9,90.99,17600.0
2013-03-06 12:35:00,90.99,91.01,90.93,91.0,2500.0,90.99,91.01,90.93,91.0,2500.0
2013-03-06 12:40:00,91.01,91.15,90.93,91.13,13100.0,91.01,91.15,90.93,91.13,13100.0
2013-03-06 12:45:00,91.14,91.32,91.1,91.1,36100.0,91.14,91.32,91.1,91.1,36100.0
2013-03-06 12:50:00,91.15,91.35,91.13,91.32,12200.0,91.15,91.35,91.13,91.32,12200.0
2013-03-06 12:55:00,91.3,91.33,91.12,91.19,9800.0,91.3,91.33,91.12,91.19,9800.0
2013-03-06 13:00:00,91.25,91.25,91.13,91.14,2400.0,91.25,91.25,91.13,91.14,2400.0
2013-03-06 13:05:00,91.16,91.3,91.14,91.25,6300.0,91.16,91.3,91.14,91.25,6300.0
2013-03-06 13:10:00,91.28,91.33,91.25,91.31,3800.0,91.28,91.33,91.25,91.31,3800.0
2013-03-06 13:15:00,91.26,91.69,91.26,91.36,21900.0,91.26,91.69,91.26,91.36,21900.0
2013-03-06 13:20:00,91.33,91.33,91.18,91.18,2500.0,91.33,91.33,91.18,91.18,2500.0
2013-03-06 13:25:00,91.18,91.43,91.1,91.16,23700.0,91.18,91.43,91.1,91.16,23700.0
2013-03-06 13:30:00,91.14,91.18,91.1,91.1,1200.0,91.14,91.18,91.1,91.1,1200.0
2013-03-06 13:35:00,91.13,91.18,91.1,91.14,3500.0,91.13,91.18,91.1,91.14,3500.0
2013-03-06 13:40:00,91.15,91.47,91.11,91.4,21900.0,91.15,91.47,91.11,91.4,21900.0
2013-03-06 13:45:00,91.43,91.43,91.11,91.12,18200.0,91.43,91.43,91.11,91.12,18200.0
2013-03-06 13:50:00,91.12,91.15,91.1,91.14,1700.0,91.12,91.15,91.1,91.14,1700.0
2013-03-06 13:55:00,91.12,91.18,91.09,91.15,16600.0,91.12,91.18,91.09,91.15,16600.0
2013-03-06 14:00:00,91.25,91.25,91.11,91.2,7400.0,91.25,91.25,91.11,91.2,7400.0
2013-03-06 14:05:00,91.16,91.37,91.13,91.25,23400.0,91.16,91.37,91.13,91.25,23400.0
2013-03-06 14:10:00,91.3,91.31,91.04,91.1,17400.0,91.3,91.31,91.04,91.1,17400.0
2013-03-06 14:15:00,91.1,91.14,90.92,90.95,25200.0,91.1,91.14,90.92,90.95,25200.0
2013-03-06 14:20:00,90.96,91.03,90.94,91.0,7300.0,90.96,91.03,90.94,91.0,7300.0
2013-03-06 14:25:00,91.01,91.14,91.0,91.07,11900.0,91.01,91.14,91.0,91.07,11900.0
2013-03-06 14:30:00,91.09,91.11,91.02,91.02,4800.0,91.09,91.11,91.02,91.02,4800.0
2013-03-06 14:35:00,91.03,91.16,91.01,91.15,16300.0,91.03,91.16,91.01,91.15,16300.0
2013-03-06 14:40:00,91.11,91.12,91.06,91.11,11600.0,91.11,91.12,91.06,91.11,11600.0
2013-03-06 14:45:00,91.09,91.09,91.03,91.06,5200.0,91.09,91.09,91.03,91.06,5200.0
2013-03-06 14:50:00,91.08,91.13,91.02,91.13,10100.0,91.08,91.13,91.02,91.13,10100.0
2013-03-06 14:55:00,91.13,91.26,91.09,91.17,14900.0,91.13,91.26,91.09,91.17,14900.0
2013-03-06 15:00:00,91.19,91.2,91.04,91.09,11000.0,91.19,91.2,91.04,91.09,11000.0
2013-03-06 15:05:00,91.09,91.09,90.97,91.03,8700.0,91.09,91.09,90.97,91.03,8700.0
2013-03-06 15:10:00,91.04,91.17,91.03,91.05,19000.0,91.04,91.17,91.03,91.05,19000.0
2013-03-06 15:15:00,91.03,91.14,91.01,91.02,22000.0,91.03,91.14,91.01,91.02,22000.0
2013-03-06 15:20:00,91.02,91.03,90.95,91.0,12300.0,91.02,91.03,90.95,91.0,12300.0
2013-03-06 15:25:00,91.01,91.15,90.97,91.07,39300.0,91.01,91.15,90.97,91.07,39300.0
2013-03-06 15:30:00,91.07,91.22,91.03,91.22,26400.0,91.07,91.22,91.03,91.22,26400.0
2013-03-06 15:35:00,91.22,91.26,91.09,91.17,29000.0,91.22,91.26,91.09,91.17,29000.0
2013-03-06 15:40:00,91.16,91.27,91.1,91.16,54600.0,91.16,91.27,91.1,91.16,54600.0
2013-03-06 15:45:00,91.17,91.24,91.14,91.18,17900.0,91.17,91.24,91.14,91.18,17900.0
2013-03-06 15:50:00,91.2,91.26,91.15,91.23,29000.0,91.2,91.26,91.15,91.23,29000.0
2013-03-06 15:55:00,91.22,91.23,90.99,91.12,111900.0,91.22,91.23,90.99,91.12,111900.0
2013-03-07 09:30:00,90.72,91.16,90.42,90.42,9600.0,90.72,91.16,90.42,90.42,9600.0
2013-03-07 09:35:00,90.77,91.19,90.58,91.19,5400.0,90.77,91.19,90.58,91.19,5400.0
2013-03-07 09:40:00,90.87,90.87,90.56,90.79,3700.0,90.87,90.87,90.56,90.79,3700.0
2013-03-07 09:45:00,90.77,90.88,90.5,90.5,6900.0,90.77,90.88,90.5,90.5,6900.0
2013-03-07 09:50:00,90.52,90.63,90.3,90.41,13700.0,90.52,90.63,90.3,90.41,13700.0
2013-03-07 09:55:00,90.38,90.52,90.3,90.42,8900.0,90.38,90.52,90.3,90.42,8900.0
2013-03-07 10:00:00,90.45,90.49,89.73,90.16,32100.0,90.45,90.49,89.73,90.16,32100.0
2013-03-07 10:05:00,90.18,90.42,90.08,90.31,3200.0,90.18,90.42,90.08,90.31,3200.0
2013-03-07 10:10:00,90.31,90.35,90.09,90.09,1800.0,90.31,90.35,90.09,90.09,1800.0
2013-03-07 10:15:00,90.22,90.27,90.16,90.16,1000.0,90.22,90.27,90.16,90.16,1000.0
2013-03-07 10:20:00,90.11,90.16,90.11,90.12,900.0,90.11,90.16,90.11,90.12,900.0
2013-03-07 10:25:00,90.09,90.29,90.04,90.21,3100.0,90.09,90.29,90.04,90.21,3100.0
2013-03-07 10:30:00,90.33,90.43,90.27,90.43,3800.0,90.33,90.43,90.27,90.43,3800.0
2013-03-07 10:35:00,90.43,90.58,90.38,90.45,3000.0,90.43,90.58,90.38,90.45,3000.0
2013-03-07 10:40:00,90.56,90.76,90.5,90.69,3100.0,90.56,90.76,90.5,90.69,3100.0
2013-03-07 10:45:00,90.76,90.81,90.15,90.15,37000.0,90.76,90.81,90.15,90.15,37000.0
2013-03-07 10:50:00,90.1,90.25,90.08,90.14,7600.0,90.1,90.25,90.08,90.14,7600.0
2013-03-07 10:55:00,90.14,90.26,90.14,90.22,5500.0,90.14,90.26,90.14,90.22,5500.0
2013-03-07 11:00:00,90.21,90.28,90.18,90.18,4500.0,90.21,90.28,90.18,90.18,4500.0
2013-03-07 11:05:00,90.2,90.3,90.16,90.28,6800.0,90.2,90.3,90.16,90.28,6800.0
2013-03-07 11:10:00,90.26,90.27,90.11,90.13,10500.0,90.26,90.27,90.11,90.13,10500.0
2013-03-07 11:15:00,90.13,90.13,90.0,90.1,14000.0,90.13,90.13,90.0,90.1,14000.0
2013-03-07 11:20:00,90.03,90.03,89.93,89.97,8900.0,90.03,90.03,89.93,89.97,8900.0
2013-03-07 11:25:00,89.95,90.06,89.85,89.85,8800.0,89.95,90.06,89.85,89.85,8800.0
2013-03-07 11:30:00,89.86,90.0,89.84,89.93,6900.0,89.86,90.0,89.84,89.93,6900.0
2013-03-07 11:35:00,89.93,89.93,89.74,89.76,13800.0,89.93,89.93,89.74,89.76,13800.0
2013-03-07 11:40:00,89.78,89.83,89.73,89.73,16000.0,89.78,89.83,89.73,89.73,16000.0
2013-03-07 11:45:00,89.76,89.79,89.5,89.5,14800.0,89.76,89.79,89.5,89.5,14800.0
2013-03-07 11:50:00,89.52,89.67,89.42,89.42,14800.0,89.52,89.67,89.42,89.42,14800.0
2013-03-07 11:55:00,89.42,89.61,89.34,89.6,11500.0,89.42,89.61,89.34,89.6,11500.0
2013-03-07 12:00:00,89.6,89.64,89.35,89.35,6100.0,89.6,89.64,89.35,89.35,6100.0
2013-03-07 12:05:00,89.35,89.39,89.31,89.35,3100.0,89.35,89.39,89.31,89.35,3100.0
2013-03-07 12:10:00,89.34,89.48,89.34,89.36,7900.0,89.34,89.48,89.34,89.36,7900.0
2013-03-07 12:15:00,89.32,89.42,89.32,89.4,3200.0,89.32,89.42,89.32,89.4,3200.0
2013-03-07 12:20:00,89.42,89.61,89.42,89.61,2700.0,89.42,89.61,89.42,89.61,2700.0
2013-03-07 12:25:00,89.62,89.79,89.6,89.69,12600.0,89.62,89.79,89.6,89.69,12600.0
2013-03-07 12:30:00,89.71,89.93,89.64,89.84,62800.0,89.71,89.93,89.64,89.84,62800.0
2013-03-07 12:35:00,89.82,89.91,89.73,89.89,52700.0,89.82,89.91,89.73,89.89,52700.0
2013-03-07 12:40:00,89.9,89.92,89.84,89.88,5400.0,89.9,89.92,89.84,89.88,5400.0
2013-03-07 12:45:00,89.85,90.07,89.85,89.9,6000.0,89.85,90.07,89.85,89.9,6000.0
2013-03-07 12:50:00,89.89,90.03,89.88,89.98,4600.0,89.89,90.03,89.88,89.98,4600.0
2013-03-07 12:55:00,89.98,89.98,89.92,89.92,3900.0,89.98,89.98,89.92,89.92,3900.0
2013-03-07 13:00:00,89.94,90.01,89.89,89.97,9300.0,89.94,90.01,89.89,89.97,9300.0
2013-03-07 13:05:00,89.94,90.03,89.88,89.98,10200.0,89.94,90.03,89.88,89.98,10200.0
2013-03-07 13:10:00,89.95,90.09,89.9,90.01,27000.0,89.95,90.09,89.9,90.01,27000.0
2013-03-07 13:15:00,89.98,90.19,89.98,90.04,20500.0,89.98,90.19,89.98,90.04,20500.0
2013-03-07 13:20:00,90.08,90.1,89.92,90.08,23900.0,90.08,90.1,89.92,90.08,23900.0
2013-03-07 13:25:00,90.11,90.16,90.06,90.07,7000.0,90.11,90.16,90.06,90.07,7000.0
2013-03-07 13:30:00,90.05,90.06,89.97,89.99,6300.0,90.05,90.06,89.97,89.99,6300.0
2013-03-07 13:35:00,89.99,90.02,89.93,90.0,2200.0,89.99,90.02,89.93,90.0,2200.0
2013-03-07 13:40:00,89.98,90.07,89.96,89.96,12900.0,89.98,90.07,89.96,89.96,12900.0
2013-03-07 13:45:00,89.97,90.01,89.96,89.96,5200.0,89.97,90.01,89.96,89.96,5200.0
2013-03-07 13:50:00,89.98,89.98,89.92,89.97,3400.0,89.98,89.98,89.92,89.97,3400.0
2013-03-07 13:55:00,89.95,90.03,89.95,90.0,20500.0,89.95,90.03,89.95,90.0,20500.0
2013-03-07 14:00:00,90.0,90.0,89.94,90.0,3000.0,90.0,90.0,89.94,90.0,3000.0
2013-03-07 14:05:00,90.04,90.04,89.92,90.0,3900.0,90.04,90.04,89.92,90.0,3900.0
2013-03-07 14:10:00,89.95,90.0,89.92,90.0,3400.0,89.95,90.0,89.92,90.0,3400.0
2013-03-07 14:15:00,89.99,90.01,89.89,89.95,11000.0,89.99,90.01,89.89,89.95,11000.0
2013-03-07 14:20:00,89.96,89.97,89.95,89.95,2300.0,89.96,89.97,89.95,89.95,2300.0
2013-03-07 14:25:00,89.94,89.96,89.89,89.9,8700.0,89.94,89.96,89.89,89.9,8700.0
2013-03-07 14:30:00,89.88,89.91,89.86,89.87,14400.0,89.88,89.91,89.86,89.87,14400.0
2013-03-07 14:35:00,89.87,89.91,89.86,89.87,16900.0,89.87,89.91,89.86,89.87,16900.0
2013-03-07 14:40:00,89.87,89.93,89.86,89.87,5700.0,89.87,89.93,89.86,89.87,5700.0
2013-03-07 14:45:00,89.86,89.93,89.86,89.91,13200.0,89.86,89.93,89.86,89.91,13200.0
2013-03-07 14:50:00,89.89,89.93,89.86,89.87,16600.0,89.89,89.93,89.86,89.87,16600.0
2013-03-07 14:55:00,89.9,89.92,89.86,89.89,14700.0,89.9,89.92,89.86,89.89,14700.0
2013-03-07 15:00:00,89.9,89.93,89.86,89.89,10800.0,89.9,89.93,89.86,89.89,10800.0
2013-03-07 15:05:00,89.9,89.94,89.86,89.87,14200.0,89.9,89.94,89.86,89.87,14200.0
2013-03-07 15:10:00,89.88,89.93,89.86,89.9,10500.0,89.88,89.93,89.86,89.9,10500.0
2013-03-07 15:15:00,89.9,89.97,89.86,89.96,22800.0,89.9,89.97,89.86,89.96,22800.0
2013-03-07 15:20:00,89.97,90.01,89.89,89.93,16200.0,89.97,90.01,89.89,89.93,16200.0
2013-03-07 15:25:00,89.93,89.93,89.86,89.89,18400.0,89.93,89.93,89.86,89.89,18400.0
2013-03-07 15:30:00,89.89,89.91,89.87,89.88,12200.0,89.89,89.91,89.87,89.88,12200.0
2013-03-07 15:35:00,89.88,89.91,89.81,89.9,18400.0,89.88,89.91,89.81,89.9,18400.0
2013-03-07 15:40:00,89.88,89.9,89.84,89.87,16600.0,89.88,89.9,89.84,89.87,16600.0
2013-03-07 15:45:00,89.88,89.91,89.85,89.89,17200.0,89.88,89.91,89.85,89.89,17200.0
2013-03-07 15:50:00,89.9,89.9,89.87,89.88,18100.0,89.9,89.9,89.87,89.88,18100.0
2013-03-07 15:55:00,89.9,89.92,89.86,89.91,31500.0,89.9,89.92,89.86,89.91,31500.0
2013-03-08 09:30:00,90.08,90.42,89.51,89.66,39400.0,90.08,90.42,89.51,89.66,39400.0
2013-03-08 09:35:00,89.67,90.0,89.58,89.9,44000.0,89.67,90.0,89.58,89.9,44000.0
2013-03-08 09:40:00,89.91,89.99,89.72,89.81,23700.0,89.91,89.99,89.72,89.81,23700.0
2013-03-08 09:45:00,89.84,89.93,89.03,89.58,122600.0,89.84,89.93,89.03,89.58,122600.0
2013-03-08 09:50:00,89.58,89.77,89.08,89.08,63000.0,89.58,89.77,89.08,89.08,63000.0
2013-03-08 09:55:00,89.08,89.5,89.08,89.1,10600.0,89.08,89.5,89.08,89.1,10600.0
2013-03-08 10:00:00,89.1,89.44,89.09,89.32,21500.0,89.1,89.44,89.09,89.32,21500.0
2013-03-08 10:05:00,89.32,89.32,89.07,89.28,19700.0,89.32,89.32,89.07,89.28,19700.0
2013-03-08 10:10:00,89.27,89.27,89.0,89.15,5800.0,89.27,89.27,89.0,89.15,5800.0
2013-03-08 10:15:00,89.13,89.29,89.08,89.14,9100.0,89.13,89.29,89.08,89.14,9100.0
2013-03-08 10:20:00,89.27,89.39,89.13,89.28,8800.0,89.27,89.39,89.13,89.28,8800.0
2013-03-08 10:25:00,89.27,89.7,89.24,89.65,13700.0,89.27,89.7,89.24,89.65,13700.0
2013-03-08 10:30:00,89.64,89.7,89.47,89.61,12500.0,89.64,89.7,89.47,89.61,12500.0
2013-03-08 10:35:00,89.61,89.68,89.45,89.58,79200.0,89.61,89.68,89.45,89.58,79200.0
2013-03-08 10:40:00,89.58,89.9,89.48,89.9,11900.0,89.58,89.9,89.48,89.9,11900.0
2013-03-08 10:45:00,89.87,89.95,89.61,89.76,17100.0,89.87,89.95,89.61,89.76,17100.0
2013-03-08 10:50:00,89.77,89.88,89.69,89.75,4400.0,89.77,89.88,89.69,89.75,4400.0
2013-03-08 10:55:00,89.79,89.87,89.67,89.81,7100.0,89.79,89.87,89.67,89.81,7100.0
2013-03-08 11:00:00,89.8,90.0,89.75,89.94,18100.0,89.8,90.0,89.75,89.94,18100.0
2013-03-08 11:05:00,89.94,90.0,89.78,89.81,65100.0,89.94,90.0,89.78,89.81,65100.0
2013-03-08 11:10:00,89.81,89.97,89.77,89.85,18000.0,89.81,89.97,89.77,89.85,18000.0
2013-03-08 11:15:00,89.85,89.91,89.77,89.82,38800.0,89.85,89.91,89.77,89.82,38800.0
2013-03-08 11:20:00,89.73,89.88,89.73,89.82,15400.0,89.73,89.88,89.73,89.82,15400.0
2013-03-08 11:25:00,89.84,89.87,89.8,89.83,6300.0,89.84,89.87,89.8,89.83,6300.0
2013-03-08 11:30:00,89.85,89.87,89.81,89.86,12600.0,89.85,89.87,89.81,89.86,12600.0
2013-03-08 11:35:00,89.83,89.85,89.76,89.81,70600.0,89.83,89.85,89.76,89.81,70600.0
2013-03-08 11:40:00,89.83,89.91,89.82,89.9,38300.0,89.83,89.91,89.82,89.9,38300.0
2013-03-08 11:45:00,89.9,90.08,89.89,89.94,19900.0,89.9,90.08,89.89,89.94,19900.0
2013-03-08 11:50:00,89.91,89.97,89.88,89.88,3900.0,89.91,89.97,89.88,89.88,3900.0
2013-03-08 11:55:00,89.92,89.94,89.84,89.86,15200.0,89.92,89.94,89.84,89.86,15200.0
2013-03-08 12:00:00,89.88,89.89,89.82,89.82,7500.0,89.88,89.89,89.82,89.82,7500.0
2013-03-08 12:05:00,89.84,89.87,89.76,89.84,21300.0,89.84,89.87,89.76,89.84,21300.0
2013-03-08 12:10:00,89.8,89.84,89.78,89.84,13500.0,89.8,89.84,89.78,89.84,13500.0
2013-03-08 12:15:00,89.84,89.84,89.8,89.81,5900.0,89.84,89.84,89.8,89.81,5900.0
2013-03-08 12:20:00,89.83,89.87,89.69,89.8,52100.0,89.83,89.87,89.69,89.8,52100.0
2013-03-08 12:25:00,89.8,89.85,89.8,89.8,9900.0,89.8,89.85,89.8,89.8,9900.0
2013-03-08 12:30:00,89.82,89.85,89.8,89.85,10200.0,89.82,89.85,89.8,89.85,10200.0
2013-03-08 12:35:00,89.82,89.9,89.8,89.82,16400.0,89.82,89.9,89.8,89.82,16400.0
2013-03-08 12:40:00,89.84,89.87,89.8,89.86,14600.0,89.84,89.87,89.8,89.86,14600.0
2013-03-08 12:45:00,89.86,89.89,89.81,89.83,8300.0,89.86,89.89,89.81,89.83,8300.0
2013-03-08 12:50:00,89.82,89.92,89.82,89.82,14000.0,89.82,89.92,89.82,89.82,14000.0
2013-03-08 12:55:00,89.85,89.87,89.82,89.86,17400.0,89.85,89.87,89.82,89.86,17400.0
2013-03-08 13:00:00,89.82,89.85,89.82,89.84,8100.0,89.82,89.85,89.82,89.84,8100.0
2013-03-08 13:05:00,89.82,89.84,89.81,89.81,8500.0,89.82,89.84,89.81,89.81,8500.0
2013-03-08 13:10:00,89.82,89.85,89.81,89.82,9900.0,89.82,89.85,89.81,89.82,9900.0
2013-03-08 13:15:00,89.84,89.9,89.81,89.82,17400.0,89.84,89.9,89.81,89.82,17400.0
2013-03-08 13:20:00,89.82,89.87,89.8,89.83,15800.0,89.82,89.87,89.8,89.83,15800.0
2013-03-08 13:25:00,89.83,89.87,89.82,89.82,13000.0,89.83,89.87,89.82,89.82,13000.0
2013-03-08 13:30:00,89.82,89.84,89.81,89.84,11100.0,89.82,89.84,89.81,89.84,11100.0
2013-03-08 13:35:00,89.84,89.86,89.82,89.84,6200.0,89.84,89.86,89.82,89.84,6200.0
2013-03-08 13:40:00,89.85,89.85,89.8,89.82,22700.0,89.85,89.85,89.8,89.82,22700.0
2013-03-08 13:45:00,89.84,89.87,89.82,89.84,14400.0,89.84,89.87,89.82,89.84,14400.0
2013-03-08 13:50:00,89.83,89.85,89.74,89.79,17900.0,89.83,89.85,89.74,89.79,17900.0
2013-03-08 13:55:00,89.81,89.84,89.77,89.81,13700.0,89.81,89.84,89.77,89.81,13700.0
2013-03-08 14:00:00,89.82,89.85,89.81,89.83,8800.0,89.82,89.85,89.81,89.83,8800.0
2013-03-08 14:05:00,89.83,89.86,89.82,89.83,4900.0,89.83,89.86,89.82,89.83,4900.0
2013-03-08 14:10:00,89.84,89.84,89.81,89.83,9500.0,89.84,89.84,89.81,89.83,9500.0
2013-03-08 14:15:00,89.84,89.85,89.8,89.85,21000.0,89.84,89.85,89.8,89.85,21000.0
2013-03-08 14:20:00,89.84,89.85,89.8,89.8,16900.0,89.84,89.85,89.8,89.8,16900.0
2013-03-08 14:25:00,89.81,89.83,89.81,89.81,9600.0,89.81,89.83,89.81,89.81,9600.0
2013-03-08 14:30:00,89.82,89.84,89.81,89.82,12000.0,89.82,89.84,89.81,89.82,12000.0
2013-03-08 14:35:00,89.82,89.84,89.8,89.84,13500.0,89.82,89.84,89.8,89.84,13500.0
2013-03-08 14:40:00,89.85,89.88,89.83,89.83,7200.0,89.85,89.88,89.83,89.83,7200.0
2013-03-08 14:45:00,89.85,89.89,89.84,89.86,12200.0,89.85,89.89,89.84,89.86,12200.0
2013-03-08 14:50:00,89.86,90.04,89.86,90.02,13100.0,89.86,90.04,89.86,90.02,13100.0
2013-03-08 14:55:00,90.01,90.03,89.99,90.01,7200.0,90.01,90.03,89.99,90.01,7200.0
2013-03-08 15:00:00,90.03,90.04,89.96,90.02,14500.0,90.03,90.04,89.96,90.02,14500.0
2013-03-08 15:05:00,90.04,90.1,90.04,90.06,10300.0,90.04,90.1,90.04,90.06,10300.0
2013-03-08 15:10:00,90.07,90.13,90.07,90.1,9900.0,90.07,90.13,90.07,90.1,9900.0
2013-03-08 15:15:00,90.12,90.22,90.03,90.03,17400.0,90.12,90.22,90.03,90.03,17400.0
2013-03-08 15:20:00,90.04,90.12,90.03,90.09,17200.0,90.04,90.12,90.03,90.09,17200.0
2013-03-08 15:25:00,90.09,90.09,89.95,89.97,17600.0,90.09,90.09,89.95,89.97,17600.0
2013-03-08 15:30:00,89.99,90.13,89.98,90.11,24000.0,89.99,90.13,89.98,90.11,24000.0
2013-03-08 15:35:00,90.11,90.11,89.96,90.01,20800.0,90.11,90.11,89.96,90.01,20800.0
2013-03-08 15:40:00,90.03,90.06,89.98,89.98,23200.0,90.03,90.06,89.98,89.98,23200.0
2013-03-08 15:45:00,89.99,90.08,89.84,90.08,21200.0,89.99,90.08,89.84,90.08,21200.0
2013-03-08 15:50:00,90.09,90.17,90.01,90.01,32000.0,90.09,90.17,90.01,90.01,32000.0
2013-03-08 15:55:00,90.04,90.04,89.72,89.73,93300.0,90.04,90.04,89.72,89.73,93300.0
2013-03-11 09:30:00,89.88,90.0,89.7,89.7,8500.0,89.88,90.0,89.7,89.7,8500.0
2013-03-11 09:35:00,89.76,89.99,89.7,89.84,15200.0,89.76,89.99,89.7,89.84,15200.0
2013-03-11 09:40:00,89.97,90.06,89.83,90.06,3900.0,89.97,90.06,89.83,90.06,3900.0
2013-03-11 09:45:00,89.94,90.22,89.94,90.07,19400.0,89.94,90.22,89.94,90.07,19400.0
2013-03-11 09:50:00,90.11,90.18,90.01,90.05,4300.0,90.11,90.18,90.01,90.05,4300.0
2013-03-11 09:55:00,89.91,90.09,89.75,89.8,25300.0,89.91,90.09,89.75,89.8,25300.0
2013-03-11 10:00:00,89.78,90.13,89.78,89.91,25300.0,89.78,90.13,89.78,89.91,25300.0
2013-03-11 10:05:00,90.08,90.16,89.99,90.09,11000.0,90.08,90.16,89.99,90.09,11000.0
2013-03-11 10:10:00,90.21,90.24,90.0,90.09,4400.0,90.21,90.24,90.0,90.09,4400.0
2013-03-11 10:15:00,90.08,90.18,90.0,90.12,12500.0,90.08,90.18,90.0,90.12,12500.0
2013-03-11 10:20:00,90.1,90.23,90.1,90.23,1500.0,90.1,90.23,90.1,90.23,1500.0
2013-03-11 10:25:00,90.12,90.17,90.04,90.05,3700.0,90.12,90.17,90.04,90.05,3700.0
2013-03-11 10:30:00,90.14,90.44,90.11,90.33,20700.0,90.14,90.44,90.11,90.33,20700.0
2013-03-11 10:35:00,90.31,90.5,90.24,90.5,11200.0,90.31,90.5,90.24,90.5,11200.0
2013-03-11 10:40:00,90.46,90.46,90.15,90.22,14400.0,90.46,90.46,90.15,90.22,14400.0
2013-03-11 10:45:00,90.21,90.26,90.13,90.26,2300.0,90.21,90.26,90.13,90.26,2300.0
2013-03-11 10:50:00,90.31,90.4,90.25,90.32,2300.0,90.31,90.4,90.25,90.32,2300.0
2013-03-11 10:55:00,90.27,90.31,90.22,90.25,1700.0,90.27,90.31,90.22,90.25,1700.0
2013-03-11 11:00:00,90.25,90.36,90.23,90.36,1800.0,90.25,90.36,90.23,90.36,1800.0
2013-03-11 11:05:00,90.43,90.43,90.16,90.24,5100.0,90.43,90.43,90.16,90.24,5100.0
2013-03-11 11:10:00,90.18,90.33,90.15,90.19,3900.0,90.18,90.33,90.15,90.19,3900.0
2013-03-11 11:15:00,90.28,90.3,90.2,90.25,2800.0,90.28,90.3,90.2,90.25,2800.0
2013-03-11 11:20:00,90.24,90.34,90.21,90.23,2700.0,90.24,90.34,90.21,90.23,2700.0
2013-03-11 11:25:00,90.28,90.3,90.2,90.3,3100.0,90.28,90.3,90.2,90.3,3100.0
2013-03-11 11:30:00,90.26,90.35,90.26,90.27,3500.0,90.26,90.35,90.26,90.27,3500.0
2013-03-11 11:35:00,90.29,90.3,90.16,90.16,2900.0,90.29,90.3,90.16,90.16,2900.0
2013-03-11 11:40:00,90.1,90.11,90.01,90.09,4900.0,90.1,90.11,90.01,90.09,4900.0
2013-03-11 11:45:00,90.08,90.15,90.01,90.03,25000.0,90.08,90.15,90.01,90.03,25000.0
2013-03-11 11:50:00,90.09,90.28,90.07,90.28,2300.0,90.09,90.28,90.07,90.28,2300.0
2013-03-11 11:55:00,90.32,90.4,90.23,90.32,4800.0,90.32,90.4,90.23,90.32,4800.0
2013-03-11 12:00:00,90.3,90.32,90.14,90.14,7700.0,90.3,90.32,90.14,90.14,7700.0
2013-03-11 12:05:00,90.17,90.24,90.02,90.08,16100.0,90.17,90.24,90.02,90.08,16100.0
2013-03-11 12:10:00,90.07,90.13,90.02,90.03,20900.0,90.07,90.13,90.02,90.03,20900.0
2013-03-11 12:15:00,90.07,90.08,90.02,90.02,23000.0,90.07,90.08,90.02,90.02,23000.0
2013-03-11 12:20:00,90.07,90.13,90.02,90.04,28800.0,90.07,90.13,90.02,90.04,28800.0
2013-03-11 12:25:00,90.04,90.08,90.02,90.04,10600.0,90.04,90.08,90.02,90.04,10600.0
2013-03-11 12:30:00,90.05,90.08,90.04,90.08,11100.0,90.05,90.08,90.04,90.08,11100.0
2013-03-11 12:35:00,90.08,90.23,90.06,90.09,6700.0,90.08,90.23,90.06,90.09,6700.0
2013-03-11 12:40:00,90.1,90.15,90.04,90.04,7900.0,90.1,90.15,90.04,90.04,7900.0
2013-03-11 12:45:00,90.04,90.1,90.03,90.09,25100.0,90.04,90.1,90.03,90.09,25100.0
2013-03-11 12:50:00,90.09,90.25,90.07,90.23,8700.0,90.09,90.25,90.07,90.23,8700.0
2013-03-11 12:55:00,90.25,90.32,90.17,90.29,5300.0,90.25,90.32,90.17,90.29,5300.0
2013-03-11 13:00:00,90.27,90.41,90.24,90.26,3300.0,90.27,90.41,90.24,90.26,3300.0
2013-03-11 13:05:00,90.29,90.42,90.24,90.33,5600.0,90.29,90.42,90.24,90.33,5600.0
2013-03-11 13:10:00,90.3,90.37,90.3,90.33,1500.0,90.3,90.37,90.3,90.33,1500.0
2013-03-11 13:15:00,90.33,90.39,90.32,90.35,1400.0,90.33,90.39,90.32,90.35,1400.0
2013-03-11 13:20:00,90.41,90.51,90.23,90.38,8800.0,90.41,90.51,90.23,90.38,8800.0
2013-03-11 13:25:00,90.39,90.5,90.35,90.46,3100.0,90.39,90.5,90.35,90.46,3100.0
2013-03-11 13:30:00,90.46,90.52,90.39,90.47,2000.0,90.46,90.52,90.39,90.47,2000.0
2013-03-11 13:35:00,90.47,90.53,90.4,90.4,2300.0,90.47,90.53,90.4,90.4,2300.0
2013-03-11 13:40:00,90.37,90.37,90.25,90.25,1700.0,90.37,90.37,90.25,90.25,1700.0
2013-03-11 13:45:00,90.23,90.23,90.11,90.2,5100.0,90.23,90.23,90.11,90.2,5100.0
2013-03-11 13:50:00,90.2,90.25,90.2,90.23,1400.0,90.2,90.25,90.2,90.23,1400.0
2013-03-11 13:55:00,90.23,90.26,90.15,90.25,5400.0,90.23,90.26,90.15,90.25,5400.0
2013-03-11 14:00:00,90.24,90.3,90.22,90.22,1900.0,90.24,90.3,90.22,90.22,1900.0
2013-03-11 14:05:00,90.25,90.25,89.55,89.59,89600.0,90.25,90.25,89.55,89.59,89600.0
2013-03-11 14:10:00,89.59,89.82,89.57,89.75,13600.0,89.59,89.82,89.57,89.75,13600.0
2013-03-11 14:15:00,89.78,89.78,89.53,89.72,110500.0,89.78,89.78,89.53,89.72,110500.0
2013-03-11 14:20:00,89.73,89.81,89.69,89.78,52800.0,89.73,89.81,89.69,89.78,52800.0
2013-03-11 14:25:00,89.78,89.78,89.54,89.7,13300.0,89.78,89.78,89.54,89.7,13300.0
2013-03-11 14:30:00,89.65,89.72,89.54,89.58,9600.0,89.65,89.72,89.54,89.58,9600.0
2013-03-11 14:35:00,89.58,89.74,89.52,89.64,6100.0,89.58,89.74,89.52,89.64,6100.0
2013-03-11 14:40:00,89.67,89.82,89.67,89.8,6200.0,89.67,89.82,89.67,89.8,6200.0
2013-03-11 14:45:00,89.8,89.81,89.6,89.7,10100.0,89.8,89.81,89.6,89.7,10100.0
2013-03-11 14:50:00,89.72,89.74,89.55,89.66,8400.0,89.72,89.74,89.55,89.66,8400.0
2013-03-11 14:55:00,89.69,89.8,89.62,89.75,5600.0,89.69,89.8,89.62,89.75,5600.0
2013-03-11 15:00:00,89.75,89.8,89.64,89.75,21800.0,89.75,89.8,89.64,89.75,21800.0
2013-03-11 15:05:00,89.75,89.82,89.55,89.63,36100.0,89.75,89.82,89.55,89.63,36100.0
2013-03-11 15:10:00,89.63,89.67,89.53,89.64,16800.0,89.63,89.67,89.53,89.64,16800.0
2013-03-11 15:15:00,89.65,89.67,89.54,89.65,22400.0,89.65,89.67,89.54,89.65,22400.0
2013-03-11 15:20:00,89.65,89.7,89.56,89.63,37000.0,89.65,89.7,89.56,89.63,37000.0
2013-03-11 15:25:00,89.63,89.64,89.56,89.63,58000.0,89.63,89.64,89.56,89.63,58000.0
2013-03-11 15:30:00,89.62,89.8,89.61,89.8,23900.0,89.62,89.8,89.61,89.8,23900.0
2013-03-11 15:35:00,89.8,89.86,89.79,89.82,19600.0,89.8,89.86,89.79,89.82,19600.0
2013-03-11 15:40:00,89.82,89.86,89.74,89.83,33400.0,89.82,89.86,89.74,89.83,33400.0
2013-03-11 15:45:00,89.81,89.93,89.75,89.93,41000.0,89.81,89.93,89.75,89.93,41000.0
2013-03-11 15:50:00,89.93,89.98,89.83,89.93,32000.0,89.93,89.98,89.83,89.93,32000.0
2013-03-11 15:55:00,89.92,89.94,89.78,89.81,56300.0,89.92,89.94,89.78,89.81,56300.0
2013-03-12 09:30:00,89.73,89.88,89.73,89.82,3900.0,89.73,89.88,89.73,89.82,3900.0
2013-03-12 09:35:00,89.77,89.82,89.63,89.67,9700.0,89.77,89.82,89.63,89.67,9700.0
2013-03-12 09:40:00,89.61,89.69,89.59,89.59,3100.0,89.61,89.69,89.59,89.59,3100.0
2013-03-12 09:45:00,89.61,89.65,89.35,89.62,13000.0,89.61,89.65,89.35,89.62,13000.0
2013-03-12 09:50:00,89.62,89.7,89.59,89.64,1400.0,89.62,89.7,89.59,89.64,1400.0
2013-03-12 09:55:00,89.51,89.64,89.13,89.19,22200.0,89.51,89.64,89.13,89.19,22200.0
2013-03-12 10:00:00,89.21,89.31,88.95,88.98,21400.0,89.21,89.31,88.95,88.98,21400.0
2013-03-12 10:05:00,89.0,89.1,89.0,89.02,6400.0,89.0,89.1,89.0,89.02,6400.0
2013-03-12 10:10:00,89.0,89.12,89.0,89.01,1900.0,89.0,89.12,89.0,89.01,1900.0
2013-03-12 10:15:00,89.0,89.19,89.0,89.15,4800.0,89.0,89.19,89.0,89.15,4800.0
2013-03-12 10:20:00,89.15,89.21,89.06,89.16,12200.0,89.15,89.21,89.06,89.16,12200.0
2013-03-12 10:25:00,89.24,89.39,89.23,89.39,4500.0,89.24,89.39,89.23,89.39,4500.0
2013-03-12 10:30:00,89.36,89.41,89.32,89.39,4900.0,89.36,89.41,89.32,89.39,4900.0
2013-03-12 10:35:00,89.41,89.42,89.32,89.37,3600.0,89.41,89.42,89.32,89.37,3600.0
2013-03-12 10:40:00,89.36,89.36,89.31,89.33,3000.0,89.36,89.36,89.31,89.33,3000.0
2013-03-12 10:45:00,89.34,89.34,89.14,89.2,5800.0,89.34,89.34,89.14,89.2,5800.0
2013-03-12 10:50:00,89.22,89.34,89.16,89.34,2900.0,89.22,89.34,89.16,89.34,2900.0
2013-03-12 10:55:00,89.31,89.31,89.06,89.06,11500.0,89.31,89.31,89.06,89.06,11500.0
2013-03-12 11:00:00,89.11,89.12,88.99,89.04,4700.0,89.11,89.12,88.99,89.04,4700.0
2013-03-12 11:05:00,89.0,89.04,88.88,88.97,10400.0,89.0,89.04,88.88,88.97,10400.0
2013-03-12 11:10:00,88.92,89.08,88.91,88.99,10600.0,88.92,89.08,88.91,88.99,10600.0
2013-03-12 11:15:00,88.98,89.23,88.95,89.15,18900.0,88.98,89.23,88.95,89.15,18900.0
2013-03-12 11:20:00,89.14,89.15,88.97,89.03,3600.0,89.14,89.15,88.97,89.03,3600.0
2013-03-12 11:25:00,89.12,89.16,89.07,89.11,10700.0,89.12,89.16,89.07,89.11,10700.0
2013-03-12 11:30:00,89.1,89.35,89.1,89.34,9700.0,89.1,89.35,89.1,89.34,9700.0
2013-03-12 11:35:00,89.32,89.33,89.21,89.21,2000.0,89.32,89.33,89.21,89.21,2000.0
2013-03-12 11:40:00,89.2,89.31,89.2,89.24,2100.0,89.2,89.31,89.2,89.24,2100.0
2013-03-12 11:45:00,89.18,89.18,89.06,89.13,5600.0,89.18,89.18,89.06,89.13,5600.0
2013-03-12 11:50:00,89.17,89.18,89.11,89.14,5400.0,89.17,89.18,89.11,89.14,5400.0
2013-03-12 11:55:00,89.18,89.27,89.15,89.25,15200.0,89.18,89.27,89.15,89.25,15200.0
2013-03-12 12:00:00,89.21,89.26,89.08,89.13,37900.0,89.21,89.26,89.08,89.13,37900.0
2013-03-12 12:05:00,89.16,89.3,89.15,89.3,2000.0,89.16,89.3,89.15,89.3,2000.0
2013-03-12 12:10:00,89.29,89.29,89.19,89.2,1500.0,89.29,89.29,89.19,89.2,1500.0
2013-03-12 12:15:00,89.2,89.27,89.2,89.21,1800.0,89.2,89.27,89.2,89.21,1800.0
2013-03-12 12:20:00,89.17,89.17,89.02,89.08,9900.0,89.17,89.17,89.02,89.08,9900.0
2013-03-12 12:25:00,89.09,89.09,88.94,88.94,2600.0,89.09,89.09,88.94,88.94,2600.0
2013-03-12 12:30:00,88.99,89.02,88.9,88.91,4500.0,88.99,89.02,88.9,88.91,4500.0
2013-03-12 12:35:00,88.84,89.0,88.83,88.89,5700.0,88.84,89.0,88.83,88.89,5700.0
2013-03-12 12:40:00,88.84,88.97,88.78,88.88,6200.0,88.84,88.97,88.78,88.88,6200.0
2013-03-12 12:45:00,88.84,88.88,88.62,88.71,8900.0,88.84,88.88,88.62,88.71,8900.0
2013-03-12 12:50:00,88.72,88.74,88.63,88.74,2900.0,88.72,88.74,88.63,88.74,2900.0
2013-03-12 12:55:00,88.72,88.8,88.72,88.74,1800.0,88.72,88.8,88.72,88.74,1800.0
2013-03-12 13:00:00,88.78,88.78,88.75,88.75,900.0,88.78,88.78,88.75,88.75,900.0
2013-03-12 13:05:00,88.74,88.8,88.72,88.75,3300.0,88.74,88.8,88.72,88.75,3300.0
2013-03-12 13:10:00,88.74,88.81,88.7,88.78,2800.0,88.74,88.81,88.7,88.78,2800.0
2013-03-12 13:15:00,88.79,88.8,88.72,88.79,1300.0,88.79,88.8,88.72,88.79,1300.0
2013-03-12 13:20:00,88.76,88.76,88.71,88.75,3200.0,88.76,88.76,88.71,88.75,3200.0
2013-03-12 13:25:00,88.76,88.88,88.71,88.84,2700.0,88.76,88.88,88.71,88.84,2700.0
2013-03-12 13:30:00,88.82,88.82,88.78,88.79,3400.0,88.82,88.82,88.78,88.79,3400.0
2013-03-12 13:35:00,88.79,88.83,88.78,88.78,6300.0,88.79,88.83,88.78,88.78,6300.0
2013-03-12 13:40:00,88.79,88.83,88.78,88.83,3300.0,88.79,88.83,88.78,88.83,3300.0
2013-03-12 13:45:00,88.81,88.81,88.58,88.58,19600.0,88.81,88.81,88.58,88.58,19600.0
2013-03-12 13:50:00,88.54,88.54,88.37,88.47,14900.0,88.54,88.54,88.37,88.47,14900.0
2013-03-12 13:55:00,88.46,88.48,88.37,88.44,4900.0,88.46,88.48,88.37,88.44,4900.0
2013-03-12 14:00:00,88.56,88.68,88.56,88.58,4100.0,88.56,88.68,88.56,88.58,4100.0
2013-03-12 14:05:00,88.56,88.56,88.35,88.35,3400.0,88.56,88.56,88.35,88.35,3400.0
2013-03-12 14:10:00,88.37,88.44,88.23,88.23,9600.0,88.37,88.44,88.23,88.23,9600.0
2013-03-12 14:15:00,88.21,88.38,88.16,88.23,3700.0,88.21,88.38,88.16,88.23,3700.0
2013-03-12 14:20:00,88.24,88.31,88.17,88.27,9900.0,88.24,88.31,88.17,88.27,9900.0
2013-03-12 14:25:00,88.27,88.27,88.06,88.17,8700.0,88.27,88.27,88.06,88.17,8700.0
2013-03-12 14:30:00,88.17,88.2,88.07,88.16,12600.0,88.17,88.2,88.07,88.16,12600.0
2013-03-12 14:35:00,88.17,88.29,88.08,88.1,20700.0,88.17,88.29,88.08,88.1,20700.0
2013-03-12 14:40:00,88.08,88.21,88.05,88.21,10700.0,88.08,88.21,88.05,88.21,10700.0
2013-03-12 14:45:00,88.21,88.21,88.07,88.11,10700.0,88.21,88.21,88.07,88.11,10700.0
2013-03-12 14:50:00,88.14,88.14,87.89,87.89,22900.0,88.14,88.14,87.89,87.89,22900.0
2013-03-12 14:55:00,87.95,88.01,87.78,87.84,24200.0,87.95,88.01,87.78,87.84,24200.0
2013-03-12 15:00:00,87.86,87.94,87.84,87.87,13600.0,87.86,87.94,87.84,87.87,13600.0
2013-03-12 15:05:00,87.87,87.87,87.7,87.79,16100.0,87.87,87.87,87.7,87.79,16100.0
2013-03-12 15:10:00,87.78,87.82,87.71,87.74,19800.0,87.78,87.82,87.71,87.74,19800.0
2013-03-12 15:15:00,87.75,87.75,87.5,87.5,21100.0,87.75,87.75,87.5,87.5,21100.0
2013-03-12 15:20:00,87.56,87.83,87.55,87.8,29100.0,87.56,87.83,87.55,87.8,29100.0
2013-03-12 15:25:00,87.86,87.88,87.73,87.81,20900.0,87.86,87.88,87.73,87.81,20900.0
2013-03-12 15:30:00,87.8,87.84,87.66,87.66,12400.0,87.8,87.84,87.66,87.66,12400.0
2013-03-12 15:35:00,87.66,87.7,87.58,87.6,25900.0,87.66,87.7,87.58,87.6,25900.0
2013-03-12 15:40:00,87.6,87.6,87.46,87.52,42000.0,87.6,87.6,87.46,87.52,42000.0
2013-03-12 15:45:00,87.51,87.51,87.28,87.29,40100.0,87.51,87.51,87.28,87.29,40100.0
2013-03-12 15:50:00,87.3,87.32,87.15,87.26,58300.0,87.3,87.32,87.15,87.26,58300.0
2013-03-12 15:55:00,87.26,87.33,87.19,87.19,76700.0,87.26,87.33,87.19,87.19,76700.0
2013-03-13 09:30:00,87.93,88.1,87.3,87.69,20800.0,87.93,88.1,87.3,87.69,20800.0
2013-03-13 09:35:00,87.95,88.2,87.85,87.93,17700.0,87.95,88.2,87.85,87.93,17700.0
2013-03-13 09:40:00,87.94,88.28,87.78,88.15,39900.0,87.94,88.28,87.78,88.15,39900.0
2013-03-13 09:45:00,88.1,88.49,88.0,88.39,48000.0,88.1,88.49,88.0,88.39,48000.0
2013-03-13 09:50:00,88.48,88.59,88.19,88.33,9100.0,88.48,88.59,88.19,88.33,9100.0
2013-03-13 09:55:00,88.33,88.64,88.15,88.64,8300.0,88.33,88.64,88.15,88.64,8300.0
2013-03-13 10:00:00,88.66,88.7,88.02,88.19,26200.0,88.66,88.7,88.02,88.19,26200.0
2013-03-13 10:05:00,88.18,88.24,88.02,88.02,5700.0,88.18,88.24,88.02,88.02,5700.0
2013-03-13 10:10:00,88.15,88.31,88.07,88.2,4400.0,88.15,88.31,88.07,88.2,4400.0
2013-03-13 10:15:00,88.2,88.25,88.09,88.25,6300.0,88.2,88.25,88.09,88.25,6300.0
2013-03-13 10:20:00,88.23,88.24,87.98,88.15,10200.0,88.23,88.24,87.98,88.15,10200.0
2013-03-13 10:25:00,88.16,88.17,88.05,88.14,2000.0,88.16,88.17,88.05,88.14,2000.0
2013-03-13 10:30:00,88.14,88.18,87.67,87.83,14600.0,88.14,88.18,87.67,87.83,14600.0
2013-03-13 10:35:00,87.84,87.96,87.77,87.93,8100.0,87.84,87.96,87.77,87.93,8100.0
2013-03-13 10:40:00,87.96,87.99,87.81,87.94,5400.0,87.96,87.99,87.81,87.94,5400.0
2013-03-13 10:45:00,87.86,87.93,87.6,87.6,4700.0,87.86,87.93,87.6,87.6,4700.0
2013-03-13 10:50:00,87.6,87.7,87.58,87.64,6000.0,87.6,87.7,87.58,87.64,6000.0
2013-03-13 10:55:00,87.66,87.7,87.52,87.67,6200.0,87.66,87.7,87.52,87.67,6200.0
2013-03-13 11:00:00,87.67,87.7,87.6,87.64,6900.0,87.67,87.7,87.6,87.64,6900.0
2013-03-13 11:05:00,87.56,87.67,87.56,87.59,8000.0,87.56,87.67,87.56,87.59,8000.0
2013-03-13 11:10:00,87.6,87.63,87.46,87.51,8900.0,87.6,87.63,87.46,87.51,8900.0
2013-03-13 11:15:00,87.5,87.55,87.24,87.3,82000.0,87.5,87.55,87.24,87.3,82000.0
2013-03-13 11:20:00,87.3,87.49,86.91,87.0,37500.0,87.3,87.49,86.91,87.0,37500.0
2013-03-13 11:25:00,87.06,87.07,86.63,86.72,70100.0,87.06,87.07,86.63,86.72,70100.0
2013-03-13 11:30:00,86.74,87.03,86.74,86.83,30500.0,86.74,87.03,86.74,86.83,30500.0
2013-03-13 11:35:00,86.86,87.19,86.81,86.97,31900.0,86.86,87.19,86.81,86.97,31900.0
2013-03-13 11:40:00,86.97,87.01,86.9,86.96,9000.0,86.97,87.01,86.9,86.96,9000.0
2013-03-13 11:45:00,86.92,87.17,86.92,87.14,29500.0,86.92,87.17,86.92,87.14,29500.0
2013-03-13 11:50:00,87.17,87.2,87.13,87.15,10900.0,87.17,87.2,87.13,87.15,10900.0
2013-03-13 11:55:00,87.14,87.18,86.97,87.06,22100.0,87.14,87.18,86.97,87.06,22100.0
2013-03-13 12:00:00,87.06,87.15,87.02,87.08,9300.0,87.06,87.15,87.02,87.08,9300.0
2013-03-13 12:05:00,87.09,87.18,87.07,87.1,9900.0,87.09,87.18,87.07,87.1,9900.0
2013-03-13 12:10:00,87.09,87.4,87.09,87.4,14000.0,87.09,87.4,87.09,87.4,14000.0
2013-03-13 12:15:00,87.42,87.51,87.13,87.22,41300.0,87.42,87.51,87.13,87.22,41300.0
2013-03-13 12:20:00,87.26,87.29,87.24,87.29,2100.0,87.26,87.29,87.24,87.29,2100.0
2013-03-13 12:25:00,87.3,87.32,87.21,87.27,5300.0,87.3,87.32,87.21,87.27,5300.0
2013-03-13 12:30:00,87.27,87.27,87.15,87.22,17800.0,87.27,87.27,87.15,87.22,17800.0
2013-03-13 12:35:00,87.22,87.23,87.12,87.15,7900.0,87.22,87.23,87.12,87.15,7900.0
2013-03-13 12:40:00,87.15,87.2,87.13,87.16,4600.0,87.15,87.2,87.13,87.16,4600.0
2013-03-13 12:45:00,87.18,87.19,87.14,87.16,2800.0,87.18,87.19,87.14,87.16,2800.0
2013-03-13 12:50:00,87.17,87.19,87.08,87.15,12000.0,87.17,87.19,87.08,87.15,12000.0
2013-03-13 12:55:00,87.15,87.19,87.11,87.16,6300.0,87.15,87.19,87.11,87.16,6300.0
2013-03-13 13:00:00,87.17,87.29,87.08,87.22,45200.0,87.17,87.29,87.08,87.22,45200.0
2013-03-13 13:05:00,87.25,87.28,87.23,87.24,7100.0,87.25,87.28,87.23,87.24,7100.0
2013-03-13 13:10:00,87.21,87.25,87.21,87.23,8000.0,87.21,87.25,87.21,87.23,8000.0
2013-03-13 13:15:00,87.23,87.27,87.2,87.23,19700.0,87.23,87.27,87.2,87.23,19700.0
2013-03-13 13:20:00,87.22,87.26,87.18,87.23,10600.0,87.22,87.26,87.18,87.23,10600.0
2013-03-13 13:25:00,87.24,87.3,87.21,87.25,7900.0,87.24,87.3,87.21,87.25,7900.0
2013-03-13 13:30:00,87.29,87.35,87.25,87.29,7500.0,87.29,87.35,87.25,87.29,7500.0
2013-03-13 13:35:00,87.29,87.36,87.29,87.34,5100.0,87.29,87.36,87.29,87.34,5100.0
2013-03-13 13:40:00,87.34,87.4,87.23,87.29,18100.0,87.34,87.4,87.23,87.29,18100.0
2013-03-13 13:45:00,87.25,87.34,87.2,87.3,50400.0,87.25,87.34,87.2,87.3,50400.0
2013-03-13 13:50:00,87.29,87.39,87.29,87.37,6600.0,87.29,87.39,87.29,87.37,6600.0
2013-03-13 13:55:00,87.39,87.56,87.37,87.56,16100.0,87.39,87.56,87.37,87.56,16100.0
2013-03-13 14:00:00,87.55,87.68,87.54,87.67,10400.0,87.55,87.68,87.54,87.67,10400.0
2013-03-13 14:05:00,87.67,87.68,87.55,87.58,10300.0,87.67,87.68,87.55,87.58,10300.0
2013-03-13 14:10:00,87.61,87.66,87.58,87.64,5500.0,87.61,87.66,87.58,87.64,5500.0
2013-03-13 14:15:00,87.62,87.63,87.53,87.54,6400.0,87.62,87.63,87.53,87.54,6400.0
2013-03-13 14:20:00,87.57,87.63,87.55,87.55,3200.0,87.57,87.63,87.55,87.55,3200.0
2013-03-13 14:25:00,87.55,87.61,87.5,87.5,7100.0,87.55,87.61,87.5,87.5,7100.0
2013-03-13 14:30:00,87.5,87.6,87.49,87.56,5900.0,87.5,87.6,87.49,87.56,5900.0
2013-03-13 14:35:00,87.55,87.6,87.54,87.59,2400.0,87.55,87.6,87.54,87.59,2400.0
2013-03-13 14:40:00,87.59,87.6,87.53,87.56,4500.0,87.59,87.6,87.53,87.56,4500.0
2013-03-13 14:45:00,87.57,87.6,87.52,87.52,3600.0,87.57,87.6,87.52,87.52,3600.0
2013-03-13 14:50:00,87.53,87.56,87.48,87.56,5100.0,87.53,87.56,87.48,87.56,5100.0
2013-03-13 14:55:00,87.53,87.57,87.48,87.56,4600.0,87.53,87.57,87.48,87.56,4600.0
2013-03-13 15:00:00,87.56,87.59,87.49,87.52,5200.0,87.56,87.59,87.49,87.52,5200.0
2013-03-13 15:05:00,87.52,87.53,87.43,87.49,12800.0,87.52,87.53,87.43,87.49,12800.0
2013-03-13 15:10:00,87.49,87.55,87.47,87.49,5000.0,87.49,87.55,87.47,87.49,5000.0
2013-03-13 15:15:00,87.5,87.53,87.43,87.48,11400.0,87.5,87.53,87.43,87.48,11400.0
2013-03-13 15:20:00,87.47,87.6,87.47,87.56,12300.0,87.47,87.6,87.47,87.56,12300.0
2013-03-13 15:25:00,87.57,87.63,87.47,87.62,11100.0,87.57,87.63,87.47,87.62,11100.0
2013-03-13 15:30:00,87.58,87.63,87.51,87.55,36100.0,87.58,87.63,87.51,87.55,36100.0
2013-03-13 15:35:00,87.55,87.6,87.45,87.53,76300.0,87.55,87.6,87.45,87.53,76300.0
2013-03-13 15:40:00,87.52,87.56,87.43,87.44,76500.0,87.52,87.56,87.43,87.44,76500.0
2013-03-13 15:45:00,87.47,87.57,87.45,87.53,49300.0,87.47,87.57,87.45,87.53,49300.0
2013-03-13 15:50:00,87.5,87.54,87.5,87.52,34900.0,87.5,87.54,87.5,87.52,34900.0
2013-03-13 15:55:00,87.51,87.55,87.44,87.48,90500.0,87.51,87.55,87.44,87.48,90500.0
2013-03-14 09:30:00,87.85,88.45,87.73,88.34,20700.0,87.85,88.45,87.73,88.34,20700.0
2013-03-14 09:35:00,88.08,88.18,87.61,88.14,10600.0,88.08,88.18,87.61,88.14,10600.0
2013-03-14 09:40:00,88.13,88.13,87.78,88.07,4700.0,88.13,88.13,87.78,88.07,4700.0
2013-03-14 09:45:00,88.0,88.06,87.66,87.83,16000.0,88.0,88.06,87.66,87.83,16000.0
2013-03-14 09:50:00,87.84,88.03,87.73,87.94,15800.0,87.84,88.03,87.73,87.94,15800.0
2013-03-14 09:55:00,87.89,88.05,87.7,87.73,28500.0,87.89,88.05,87.7,87.73,28500.0
2013-03-14 10:00:00,87.84,88.0,87.78,88.0,21600.0,87.84,88.0,87.78,88.0,21600.0
2013-03-14 10:05:00,88.05,88.08,87.84,87.92,4100.0,88.05,88.08,87.84,87.92,4100.0
2013-03-14 10:10:00,88.04,88.26,88.01,88.19,9300.0,88.04,88.26,88.01,88.19,9300.0
2013-03-14 10:15:00,88.16,88.27,88.14,88.21,4400.0,88.16,88.27,88.14,88.21,4400.0
2013-03-14 10:20:00,88.17,88.23,88.11,88.18,5200.0,88.17,88.23,88.11,88.18,5200.0
2013-03-14 10:25:00,88.26,88.42,87.88,88.0,15400.0,88.26,88.42,87.88,88.0,15400.0
2013-03-14 10:30:00,88.05,88.17,87.8,87.83,8900.0,88.05,88.17,87.8,87.83,8900.0
2013-03-14 10:35:00,87.82,87.83,87.63,87.79,18000.0,87.82,87.83,87.63,87.79,18000.0
2013-03-14 10:40:00,87.76,87.82,87.75,87.82,2400.0,87.76,87.82,87.75,87.82,2400.0
2013-03-14 10:45:00,87.79,87.83,87.57,87.75,19700.0,87.79,87.83,87.57,87.75,19700.0
2013-03-14 10:50:00,87.82,87.86,87.68,87.79,13400.0,87.82,87.86,87.68,87.79,13400.0
2013-03-14 10:55:00,87.81,87.9,87.79,87.85,5300.0,87.81,87.9,87.79,87.85,5300.0
2013-03-14 11:00:00,87.81,87.96,87.75,87.9,9700.0,87.81,87.96,87.75,87.9,9700.0
2013-03-14 11:05:00,87.87,87.94,87.87,87.92,4500.0,87.87,87.94,87.87,87.92,4500.0
2013-03-14 11:10:00,87.94,88.0,87.89,87.94,5700.0,87.94,88.0,87.89,87.94,5700.0
2013-03-14 11:15:00,87.94,87.94,87.85,87.85,3700.0,87.94,87.94,87.85,87.85,3700.0
2013-03-14 11:20:00,87.85,87.91,87.8,87.85,11300.0,87.85,87.91,87.8,87.85,11300.0
2013-03-14 11:25:00,87.85,87.85,87.79,87.79,3200.0,87.85,87.85,87.79,87.79,3200.0
2013-03-14 11:30:00,87.77,87.9,87.72,87.83,11500.0,87.77,87.9,87.72,87.83,11500.0
2013-03-14 11:35:00,87.8,87.87,87.8,87.87,4000.0,87.8,87.87,87.8,87.87,4000.0
2013-03-14 11:40:00,87.88,87.88,87.82,87.83,3300.0,87.88,87.88,87.82,87.83,3300.0
2013-03-14 11:45:00,87.82,87.82,87.53,87.76,15500.0,87.82,87.82,87.53,87.76,15500.0
2013-03-14 11:50:00,87.77,87.77,87.66,87.68,2400.0,87.77,87.77,87.66,87.68,2400.0
2013-03-14 11:55:00,87.68,87.72,87.66,87.7,3900.0,87.68,87.72,87.66,87.7,3900.0
2013-03-14 12:00:00,87.71,87.72,87.64,87.67,3000.0,87.71,87.72,87.64,87.67,3000.0
2013-03-14 12:05:00,87.67,87.72,87.65,87.68,4100.0,87.67,87.72,87.65,87.68,4100.0
2013-03-14 12:10:00,87.7,87.74,87.64,87.69,10700.0,87.7,87.74,87.64,87.69,10700.0
2013-03-14 12:15:00,87.63,87.68,87.6,87.63,6800.0,87.63,87.68,87.6,87.63,6800.0
2013-03-14 12:20:00,87.6,87.78,87.6,87.7,10300.0,87.6,87.78,87.6,87.7,10300.0
2013-03-14 12:25:00,87.73,87.81,87.71,87.81,3900.0,87.73,87.81,87.71,87.81,3900.0
2013-03-14 12:30:00,87.81,87.81,87.55,87.63,11800.0,87.81,87.81,87.55,87.63,11800.0
2013-03-14 12:35:00,87.6,87.62,87.56,87.6,1900.0,87.6,87.62,87.56,87.6,1900.0
2013-03-14 12:40:00,87.57,87.59,87.45,87.45,9700.0,87.57,87.59,87.45,87.45,9700.0
2013-03-14 12:45:00,87.44,87.56,87.23,87.23,8800.0,87.44,87.56,87.23,87.23,8800.0
2013-03-14 12:50:00,87.33,87.5,87.27,87.5,4500.0,87.33,87.5,87.27,87.5,4500.0
2013-03-14 12:55:00,87.53,87.55,87.36,87.36,8500.0,87.53,87.55,87.36,87.36,8500.0
2013-03-14 13:00:00,87.36,87.56,87.35,87.54,11100.0,87.36,87.56,87.35,87.54,11100.0
2013-03-14 13:05:00,87.54,87.54,87.3,87.3,5400.0,87.54,87.54,87.3,87.3,5400.0
2013-03-14 13:10:00,87.3,87.4,87.29,87.3,12200.0,87.3,87.4,87.29,87.3,12200.0
2013-03-14 13:15:00,87.35,87.5,87.29,87.41,7900.0,87.35,87.5,87.29,87.41,7900.0
2013-03-14 13:20:00,87.4,87.4,87.31,87.34,2500.0,87.4,87.4,87.31,87.34,2500.0
2013-03-14 13:25:00,87.38,87.46,87.24,87.42,9100.0,87.38,87.46,87.24,87.42,9100.0
2013-03-14 13:30:00,87.43,87.43,87.19,87.19,10600.0,87.43,87.43,87.19,87.19,10600.0
2013-03-14 13:35:00,87.25,87.32,87.23,87.23,3200.0,87.25,87.32,87.23,87.23,3200.0
2013-03-14 13:40:00,87.25,87.36,87.18,87.31,7800.0,87.25,87.36,87.18,87.31,7800.0
2013-03-14 13:45:00,87.33,87.42,87.33,87.41,5100.0,87.33,87.42,87.33,87.41,5100.0
2013-03-14 13:50:00,87.39,87.49,87.35,87.37,7000.0,87.39,87.49,87.35,87.37,7000.0
2013-03-14 13:55:00,87.39,87.43,87.35,87.39,9400.0,87.39,87.43,87.35,87.39,9400.0
2013-03-14 14:00:00,87.38,87.42,87.29,87.29,8100.0,87.38,87.42,87.29,87.29,8100.0
2013-03-14 14:05:00,87.32,87.37,87.19,87.24,8000.0,87.32,87.37,87.19,87.24,8000.0
2013-03-14 14:10:00,87.25,87.38,87.19,87.38,15800.0,87.25,87.38,87.19,87.38,15800.0
2013-03-14 14:15:00,87.37,87.41,87.3,87.33,28700.0,87.37,87.41,87.3,87.33,28700.0
2013-03-14 14:20:00,87.34,87.41,87.29,87.39,15900.0,87.34,87.41,87.29,87.39,15900.0
2013-03-14 14:25:00,87.42,87.57,87.4,87.53,109600.0,87.42,87.57,87.4,87.53,109600.0
2013-03-14 14:30:00,87.51,88.01,87.51,88.0,29700.0,87.51,88.01,87.51,88.0,29700.0
2013-03-14 14:35:00,88.01,88.23,87.77,88.15,47300.0,88.01,88.23,87.77,88.15,47300.0
2013-03-14 14:40:00,88.15,88.16,88.05,88.08,21000.0,88.15,88.16,88.05,88.08,21000.0
2013-03-14 14:45:00,88.12,88.29,88.08,88.26,21000.0,88.12,88.29,88.08,88.26,21000.0
2013-03-14 14:50:00,88.28,88.62,88.24,88.48,23000.0,88.28,88.62,88.24,88.48,23000.0
2013-03-14 14:55:00,88.45,88.47,88.15,88.18,23000.0,88.45,88.47,88.15,88.18,23000.0
2013-03-14 15:00:00,88.15,88.15,87.6,87.98,41800.0,88.15,88.15,87.6,87.98,41800.0
2013-03-14 15:05:00,87.92,87.95,87.63,87.82,27200.0,87.92,87.95,87.63,87.82,27200.0
2013-03-14 15:10:00,87.82,87.86,87.56,87.56,39600.0,87.82,87.86,87.56,87.56,39600.0
2013-03-14 15:15:00,87.52,87.81,87.52,87.71,31800.0,87.52,87.81,87.52,87.71,31800.0
2013-03-14 15:20:00,87.65,87.76,87.56,87.63,40500.0,87.65,87.76,87.56,87.63,40500.0
2013-03-14 15:25:00,87.59,87.68,87.37,87.45,15700.0,87.59,87.68,87.37,87.45,15700.0
2013-03-14 15:30:00,87.47,87.8,87.47,87.73,14300.0,87.47,87.8,87.47,87.73,14300.0
2013-03-14 15:35:00,87.76,87.86,87.43,87.65,31300.0,87.76,87.86,87.43,87.65,31300.0
2013-03-14 15:40:00,87.65,87.87,87.58,87.67,25900.0,87.65,87.87,87.58,87.67,25900.0
2013-03-14 15:45:00,87.73,87.84,87.65,87.84,33300.0,87.73,87.84,87.65,87.84,33300.0
2013-03-14 15:50:00,87.83,88.65,87.82,88.65,144200.0,87.83,88.65,87.82,88.65,144200.0
2013-03-14 15:55:00,88.67,89.03,88.22,88.25,181600.0,88.67,89.03,88.22,88.25,181600.0
2013-03-15 09:30:00,76.0,76.93,75.95,76.36,752000.0,76.0,76.93,75.95,76.36,752000.0
2013-03-15 09:35:00,76.33,76.7,75.97,75.98,494600.0,76.33,76.7,75.97,75.98,494600.0
2013-03-15 09:40:00,75.97,76.23,75.8,75.99,801100.0,75.97,76.23,75.8,75.99,801100.0
2013-03-15 09:45:00,76.0,76.28,75.5,75.61,549200.0,76.0,76.28,75.5,75.61,549200.0
2013-03-15 09:50:00,75.61,76.01,75.5,75.74,356300.0,75.61,76.01,75.5,75.74,356300.0
2013-03-15 09:55:00,75.79,75.87,75.61,75.71,200800.0,75.79,75.87,75.61,75.71,200800.0
2013-03-15 10:00:00,75.73,75.97,75.56,75.64,125800.0,75.73,75.97,75.56,75.64,125800.0
2013-03-15 10:05:00,75.63,75.66,75.13,75.18,246700.0,75.63,75.66,75.13,75.18,246700.0
2013-03-15 10:10:00,75.15,75.34,74.61,74.64,351700.0,75.15,75.34,74.61,74.64,351700.0
2013-03-15 10:15:00,74.67,74.81,74.44,74.76,192100.0,74.67,74.81,74.44,74.76,192100.0
2013-03-15 10:20:00,74.75,75.92,74.71,75.8,303600.0,74.75,75.92,74.71,75.8,303600.0
2013-03-15 10:25:00,75.8,75.86,75.5,75.75,189600.0,75.8,75.86,75.5,75.75,189600.0
2013-03-15 10:30:00,75.75,76.0,75.53,76.0,151600.0,75.75,76.0,75.53,76.0,151600.0
2013-03-15 10:35:00,76.0,76.0,75.61,75.61,92200.0,76.0,76.0,75.61,75.61,92200.0
2013-03-15 10:40:00,75.62,75.75,75.16,75.39,103000.0,75.62,75.75,75.16,75.39,103000.0
2013-03-15 10:45:00,75.35,75.37,75.01,75.17,93100.0,75.35,75.37,75.01,75.17,93100.0
2013-03-15 10:50:00,75.18,75.35,75.15,75.26,67000.0,75.18,75.35,75.15,75.26,67000.0
2013-03-15 10:55:00,75.26,75.72,75.22,75.4,182900.0,75.26,75.72,75.22,75.4,182900.0
2013-03-15 11:00:00,75.4,75.76,75.33,75.65,111400.0,75.4,75.76,75.33,75.65,111400.0
2013-03-15 11:05:00,75.65,76.0,75.65,75.78,114200.0,75.65,76.0,75.65,75.78,114200.0
2013-03-15 11:10:00,75.78,76.0,75.63,75.9,98500.0,75.78,76.0,75.63,75.9,98500.0
2013-03-15 11:15:00,75.95,76.0,75.82,75.9,80000.0,75.95,76.0,75.82,75.9,80000.0
2013-03-15 11:20:00,75.92,76.0,75.62,75.75,127100.0,75.92,76.0,75.62,75.75,127100.0
2013-03-15 11:25:00,75.83,75.85,75.35,75.44,81800.0,75.83,75.85,75.35,75.44,81800.0
2013-03-15 11:30:00,75.44,75.56,75.19,75.2,79900.0,75.44,75.56,75.19,75.2,79900.0
2013-03-15 11:35:00,75.21,75.44,75.19,75.36,66200.0,75.21,75.44,75.19,75.36,66200.0
2013-03-15 11:40:00,75.37,75.5,75.22,75.22,44200.0,75.37,75.5,75.22,75.22,44200.0
2013-03-15 11:45:00,75.22,75.25,74.75,74.79,110000.0,75.22,75.25,74.75,74.79,110000.0
2013-03-15 11:50:00,74.76,74.91,74.55,74.55,108400.0,74.76,74.91,74.55,74.55,108400.0
2013-03-15 11:55:00,74.56,74.91,74.5,74.91,75000.0,74.56,74.91,74.5,74.91,75000.0
2013-03-15 12:00:00,74.9,75.02,74.64,74.64,104600.0,74.9,75.02,74.64,74.64,104600.0
2013-03-15 12:05:00,74.63,74.76,74.54,74.7,120700.0,74.63,74.76,74.54,74.7,120700.0
2013-03-15 12:10:00,74.66,74.75,74.5,74.59,66200.0,74.66,74.75,74.5,74.59,66200.0
2013-03-15 12:15:00,74.58,74.7,74.5,74.59,49300.0,74.58,74.7,74.5,74.59,49300.0
2013-03-15 12:20:00,74.63,74.73,74.32,74.45,127500.0,74.63,74.73,74.32,74.45,127500.0
2013-03-15 12:25:00,74.45,74.75,74.44,74.5,71200.0,74.45,74.75,74.44,74.5,71200.0
2013-03-15 12:30:00,74.49,74.63,74.33,74.35,79000.0,74.49,74.63,74.33,74.35,79000.0
2013-03-15 12:35:00,74.38,74.55,74.36,74.48,60900.0,74.38,74.55,74.36,74.48,60900.0
2013-03-15 12:40:00,74.49,74.75,74.46,74.74,79300.0,74.49,74.75,74.46,74.74,79300.0
2013-03-15 12:45:00,74.74,74.74,74.16,74.16,139100.0,74.74,74.74,74.16,74.16,139100.0
2013-03-15 12:50:00,74.16,74.44,74.0,74.24,110900.0,74.16,74.44,74.0,74.24,110900.0
2013-03-15 12:55:00,74.24,74.24,74.0,74.16,84700.0,74.24,74.24,74.0,74.16,84700.0
2013-03-15 13:00:00,74.15,74.15,73.67,73.84,130700.0,74.15,74.15,73.67,73.84,130700.0
2013-03-15 13:05:00,73.84,74.24,73.8,74.12,116700.0,73.84,74.24,73.8,74.12,116700.0
2013-03-15 13:10:00,74.14,74.22,73.92,73.92,72300.0,74.14,74.22,73.92,73.92,72300.0
2013-03-15 13:15:00,73.93,73.96,73.76,73.84,48500.0,73.93,73.96,73.76,73.84,48500.0
2013-03-15 13:20:00,73.87,73.96,73.77,73.85,40500.0,73.87,73.96,73.77,73.85,40500.0
2013-03-15 13:25:00,73.83,73.83,73.5,73.62,100300.0,73.83,73.83,73.5,73.62,100300.0
2013-03-15 13:30:00,73.6,73.92,73.56,73.89,57200.0,73.6,73.92,73.56,73.89,57200.0
2013-03-15 13:35:00,73.87,73.89,73.52,73.61,54400.0,73.87,73.89,73.52,73.61,54400.0
2013-03-15 13:40:00,73.63,73.99,73.63,73.94,45800.0,73.63,73.99,73.63,73.94,45800.0
2013-03-15 13:45:00,73.95,74.1,73.77,73.83,76400.0,73.95,74.1,73.77,73.83,76400.0
2013-03-15 13:50:00,73.84,73.9,73.61,73.64,35900.0,73.84,73.9,73.61,73.64,35900.0
2013-03-15 13:55:00,73.62,73.63,73.33,73.34,105800.0,73.62,73.63,73.33,73.34,105800.0
2013-03-15 14:00:00,73.33,73.67,73.3,73.39,88300.0,73.33,73.67,73.3,73.39,88300.0
2013-03-15 14:05:00,73.37,73.72,73.27,73.53,70600.0,73.37,73.72,73.27,73.53,70600.0
2013-03-15 14:10:00,73.54,73.76,73.5,73.61,47900.0,73.54,73.76,73.5,73.61,47900.0
2013-03-15 14:15:00,73.61,73.67,73.5,73.5,30800.0,73.61,73.67,73.5,73.5,30800.0
2013-03-15 14:20:00,73.52,73.59,73.22,73.22,46200.0,73.52,73.59,73.22,73.22,46200.0
2013-03-15 14:25:00,73.23,73.33,73.02,73.07,115400.0,73.23,73.33,73.02,73.07,115400.0
2013-03-15 14:30:00,73.08,73.3,73.04,73.25,59000.0,73.08,73.3,73.04,73.25,59000.0
2013-03-15 14:35:00,73.26,73.28,72.95,73.12,80300.0,73.26,73.28,72.95,73.12,80300.0
2013-03-15 14:40:00,73.11,73.12,72.96,73.0,51800.0,73.11,73.12,72.96,73.0,51800.0
2013-03-15 14:45:00,73.0,73.07,72.75,72.85,130200.0,73.0,73.07,72.75,72.85,130200.0
2013-03-15 14:50:00,72.87,72.92,72.65,72.72,84800.0,72.87,72.92,72.65,72.72,84800.0
2013-03-15 14:55:00,72.71,72.72,72.51,72.64,90600.0,72.71,72.72,72.51,72.64,90600.0
2013-03-15 15:00:00,72.66,73.02,72.61,72.98,147300.0,72.66,73.02,72.61,72.98,147300.0
2013-03-15 15:05:00,72.99,73.1,72.9,73.06,128600.0,72.99,73.1,72.9,73.06,128600.0
2013-03-15 15:10:00,73.07,73.17,72.98,73.01,87900.0,73.07,73.17,72.98,73.01,87900.0
2013-03-15 15:15:00,73.0,73.08,72.73,72.75,105900.0,73.0,73.08,72.73,72.75,105900.0
2013-03-15 15:20:00,72.75,72.75,72.52,72.59,133500.0,72.75,72.75,72.52,72.59,133500.0
2013-03-15 15:25:00,72.57,72.69,72.53,72.62,75400.0,72.57,72.69,72.53,72.62,75400.0
2013-03-15 15:30:00,72.6,72.81,72.53,72.77,116500.0,72.6,72.81,72.53,72.77,116500.0
2013-03-15 15:35:00,72.75,73.04,72.74,73.02,146800.0,72.75,73.04,72.74,73.02,146800.0
2013-03-15 15:40:00,73.0,73.15,72.91,73.12,124900.0,73.0,73.15,72.91,73.12,124900.0
2013-03-15 15:45:00,73.12,73.94,73.12,73.91,348200.0,73.12,73.94,73.12,73.91,348200.0
2013-03-15 15:50:00,73.92,74.17,73.78,74.08,386400.0,73.92,74.17,73.78,74.08,386400.0
2013-03-15 15:55:00,74.08,74.2,73.95,74.14,438200.0,74.08,74.2,73.95,74.14,438200.0
2013-03-18 09:30:00,73.61,74.0,73.15,73.83,76100.0,73.61,74.0,73.15,73.83,76100.0
2013-03-18 09:35:00,73.78,74.11,73.76,73.99,94800.0,73.78,74.11,73.76,73.99,94800.0
2013-03-18 09:40:00,73.97,73.99,73.75,73.83,48400.0,73.97,73.99,73.75,73.83,48400.0
2013-03-18 09:45:00,73.84,73.95,73.66,73.68,56500.0,73.84,73.95,73.66,73.68,56500.0
2013-03-18 09:50:00,73.67,73.72,73.5,73.69,52300.0,73.67,73.72,73.5,73.69,52300.0
2013-03-18 09:55:00,73.67,73.76,73.5,73.62,37700.0,73.67,73.76,73.5,73.62,37700.0
2013-03-18 10:00:00,73.63,73.74,73.39,73.39,43400.0,73.63,73.74,73.39,73.39,43400.0
2013-03-18 10:05:00,73.4,73.4,73.03,73.03,53700.0,73.4,73.4,73.03,73.03,53700.0
2013-03-18 10:10:00,73.03,73.33,72.94,73.29,61200.0,73.03,73.33,72.94,73.29,61200.0
2013-03-18 10:15:00,73.26,73.66,73.26,73.49,30800.0,73.26,73.66,73.26,73.49,30800.0
2013-03-18 10:20:00,73.5,73.54,73.24,73.27,13500.0,73.5,73.54,73.24,73.27,13500.0
2013-03-18 10:25:00,73.27,73.59,73.27,73.53,14800.0,73.27,73.59,73.27,73.53,14800.0
2013-03-18 10:30:00,73.59,74.0,73.51,73.87,66300.0,73.59,74.0,73.51,73.87,66300.0
2013-03-18 10:35:00,73.86,74.35,73.83,73.88,150900.0,73.86,74.35,73.83,73.88,150900.0
2013-03-18 10:40:00,73.92,74.13,73.63,73.74,44100.0,73.92,74.13,73.63,73.74,44100.0
2013-03-18 10:45:00,73.74,73.74,73.48,73.69,21300.0,73.74,73.74,73.48,73.69,21300.0
2013-03-18 10:50:00,73.7,73.7,73.52,73.68,7900.0,73.7,73.7,73.52,73.68,7900.0
2013-03-18 10:55:00,73.67,73.8,73.46,73.47,23800.0,73.67,73.8,73.46,73.47,23800.0
2013-03-18 11:00:00,73.46,73.82,73.45,73.7,23100.0,73.46,73.82,73.45,73.7,23100.0
2013-03-18 11:05:00,73.7,74.0,73.7,74.0,17700.0,73.7,74.0,73.7,74.0,17700.0
2013-03-18 11:10:00,74.0,74.02,73.92,73.98,29800.0,74.0,74.02,73.92,73.98,29800.0
2013-03-18 11:15:00,73.93,73.98,73.64,73.83,36800.0,73.93,73.98,73.64,73.83,36800.0
2013-03-18 11:20:00,73.84,73.92,73.81,73.86,28100.0,73.84,73.92,73.81,73.86,28100.0
2013-03-18 11:25:00,73.91,73.93,73.8,73.9,26500.0,73.91,73.93,73.8,73.9,26500.0
2013-03-18 11:30:00,73.9,74.0,73.89,74.0,17400.0,73.9,74.0,73.89,74.0,17400.0
2013-03-18 11:35:00,74.0,74.0,73.83,73.92,12800.0,74.0,74.0,73.83,73.92,12800.0
2013-03-18 11:40:00,73.92,73.99,73.7,73.97,11300.0,73.92,73.99,73.7,73.97,11300.0
2013-03-18 11:45:00,73.96,73.99,73.94,73.96,7300.0,73.96,73.99,73.94,73.96,7300.0
2013-03-18 11:50:00,73.98,74.0,73.85,73.93,7400.0,73.98,74.0,73.85,73.93,7400.0
2013-03-18 11:55:00,73.92,73.94,73.85,73.91,9400.0,73.92,73.94,73.85,73.91,9400.0
2013-03-18 12:00:00,73.93,73.93,73.85,73.89,12300.0,73.93,73.93,73.85,73.89,12300.0
2013-03-18 12:05:00,73.9,73.92,73.87,73.91,15100.0,73.9,73.92,73.87,73.91,15100.0
2013-03-18 12:10:00,73.9,74.09,73.9,74.08,36200.0,73.9,74.09,73.9,74.08,36200.0
2013-03-18 12:15:00,74.08,74.26,73.98,74.17,43900.0,74.08,74.26,73.98,74.17,43900.0
2013-03-18 12:20:00,74.18,74.39,74.15,74.33,37100.0,74.18,74.39,74.15,74.33,37100.0
2013-03-18 12:25:00,74.3,74.62,74.3,74.47,51000.0,74.3,74.62,74.3,74.47,51000.0
2013-03-18 12:30:00,74.49,74.74,74.49,74.63,33900.0,74.49,74.74,74.49,74.63,33900.0
2013-03-18 12:35:00,74.6,74.62,74.34,74.42,22300.0,74.6,74.62,74.34,74.42,22300.0
2013-03-18 12:40:00,74.43,74.51,74.21,74.32,14500.0,74.43,74.51,74.21,74.32,14500.0
2013-03-18 12:45:00,74.31,74.33,74.0,74.02,23900.0,74.31,74.33,74.0,74.02,23900.0
2013-03-18 12:50:00,74.0,74.05,73.93,73.98,20500.0,74.0,74.05,73.93,73.98,20500.0
2013-03-18 12:55:00,73.98,74.08,73.95,74.01,30800.0,73.98,74.08,73.95,74.01,30800.0
2013-03-18 13:00:00,74.06,74.09,74.0,74.05,10600.0,74.06,74.09,74.0,74.05,10600.0
2013-03-18 13:05:00,74.03,74.07,74.0,74.02,7400.0,74.03,74.07,74.0,74.02,7400.0
2013-03-18 13:10:00,74.02,74.05,73.8,74.0,26200.0,74.02,74.05,73.8,74.0,26200.0
2013-03-18 13:15:00,74.05,74.05,73.88,73.9,9700.0,74.05,74.05,73.88,73.9,9700.0
2013-03-18 13:20:00,73.93,73.97,73.75,73.82,12600.0,73.93,73.97,73.75,73.82,12600.0
2013-03-18 13:25:00,73.79,73.8,73.53,73.65,26200.0,73.79,73.8,73.53,73.65,26200.0
2013-03-18 13:30:00,73.68,73.72,73.6,73.7,19700.0,73.68,73.72,73.6,73.7,19700.0
2013-03-18 13:35:00,73.7,73.84,73.68,73.84,6600.0,73.7,73.84,73.68,73.84,6600.0
2013-03-18 13:40:00,73.81,73.95,73.79,73.87,8900.0,73.81,73.95,73.79,73.87,8900.0
2013-03-18 13:45:00,73.86,73.86,73.59,73.67,12800.0,73.86,73.86,73.59,73.67,12800.0
2013-03-18 13:50:00,73.68,73.75,73.6,73.75,7100.0,73.68,73.75,73.6,73.75,7100.0
2013-03-18 13:55:00,73.75,73.96,73.71,73.75,10700.0,73.75,73.96,73.71,73.75,10700.0
2013-03-18 14:00:00,73.74,73.75,73.66,73.73,8900.0,73.74,73.75,73.66,73.73,8900.0
2013-03-18 14:05:00,73.76,73.81,73.75,73.75,6600.0,73.76,73.81,73.75,73.75,6600.0
2013-03-18 14:10:00,73.75,73.75,73.6,73.63,16200.0,73.75,73.75,73.6,73.63,16200.0
2013-03-18 14:15:00,73.62,73.67,73.6,73.61,6800.0,73.62,73.67,73.6,73.61,6800.0
2013-03-18 14:20:00,73.62,73.78,73.6,73.78,17700.0,73.62,73.78,73.6,73.78,17700.0
2013-03-18 14:25:00,73.78,73.89,73.75,73.87,16000.0,73.78,73.89,73.75,73.87,16000.0
2013-03-18 14:30:00,73.91,73.91,73.65,73.77,18400.0,73.91,73.91,73.65,73.77,18400.0
2013-03-18 14:35:00,73.75,73.86,73.74,73.84,13800.0,73.75,73.86,73.74,73.84,13800.0
2013-03-18 14:40:00,73.84,73.94,73.83,73.89,18200.0,73.84,73.94,73.83,73.89,18200.0
2013-03-18 14:45:00,73.89,73.91,73.74,73.85,27300.0,73.89,73.91,73.74,73.85,27300.0
2013-03-18 14:50:00,73.85,73.94,73.8,73.82,27200.0,73.85,73.94,73.8,73.82,27200.0
2013-03-18 14:55:00,73.84,73.89,73.78,73.89,24600.0,73.84,73.89,73.78,73.89,24600.0
2013-03-18 15:00:00,73.86,74.04,73.86,73.93,36300.0,73.86,74.04,73.86,73.93,36300.0
2013-03-18 15:05:00,73.92,73.92,73.75,73.77,20100.0,73.92,73.92,73.75,73.77,20100.0
2013-03-18 15:10:00,73.79,73.92,73.77,73.87,25900.0,73.79,73.92,73.77,73.87,25900.0
2013-03-18 15:15:00,73.88,73.96,73.81,73.92,28100.0,73.88,73.96,73.81,73.92,28100.0
2013-03-18 15:20:00,73.94,73.96,73.86,73.95,28200.0,73.94,73.96,73.86,73.95,28200.0
2013-03-18 15:25:00,73.93,73.96,73.86,73.89,28700.0,73.93,73.96,73.86,73.89,28700.0
2013-03-18 15:30:00,73.9,73.95,73.84,73.95,46200.0,73.9,73.95,73.84,73.95,46200.0
2013-03-18 15:35:00,73.94,73.97,73.9,73.92,34600.0,73.94,73.97,73.9,73.92,34600.0
2013-03-18 15:40:00,73.93,73.95,73.8,73.92,38800.0,73.93,73.95,73.8,73.92,38800.0
2013-03-18 15:45:00,73.93,73.93,73.82,73.87,36900.0,73.93,73.93,73.82,73.87,36900.0
2013-03-18 15:50:00,73.9,73.91,73.78,73.83,47700.0,73.9,73.91,73.78,73.83,47700.0
2013-03-18 15:55:00,73.85,74.04,73.83,73.96,59600.0,73.85,74.04,73.83,73.96,59600.0
2013-03-19 09:30:00,74.54,74.54,74.17,74.39,25600.0,74.54,74.54,74.17,74.39,25600.0
2013-03-19 09:35:00,74.47,74.48,74.19,74.38,72500.0,74.47,74.48,74.19,74.38,72500.0
2013-03-19 09:40:00,74.38,74.63,74.34,74.57,28400.0,74.38,74.63,74.34,74.57,28400.0
2013-03-19 09:45:00,74.51,74.61,74.44,74.6,25900.0,74.51,74.61,74.44,74.6,25900.0
2013-03-19 09:50:00,74.53,74.68,74.5,74.53,18600.0,74.53,74.68,74.5,74.53,18600.0
2013-03-19 09:55:00,74.58,74.89,74.53,74.89,32600.0,74.58,74.89,74.53,74.89,32600.0
2013-03-19 10:00:00,74.89,75.15,74.79,74.95,89800.0,74.89,75.15,74.79,74.95,89800.0
2013-03-19 10:05:00,74.94,75.1,74.82,74.89,38700.0,74.94,75.1,74.82,74.89,38700.0
2013-03-19 10:10:00,74.85,75.07,74.8,74.8,49300.0,74.85,75.07,74.8,74.8,49300.0
2013-03-19 10:15:00,74.79,74.84,74.59,74.67,25000.0,74.79,74.84,74.59,74.67,25000.0
2013-03-19 10:20:00,74.64,74.78,74.62,74.7,33700.0,74.64,74.78,74.62,74.7,33700.0
2013-03-19 10:25:00,74.7,74.78,74.61,74.76,31600.0,74.7,74.78,74.61,74.76,31600.0
2013-03-19 10:30:00,74.72,74.79,74.7,74.78,35000.0,74.72,74.79,74.7,74.78,35000.0
2013-03-19 10:35:00,74.79,75.03,74.76,74.98,55300.0,74.79,75.03,74.76,74.98,55300.0
2013-03-19 10:40:00,75.0,75.03,74.87,74.87,20800.0,75.0,75.03,74.87,74.87,20800.0
2013-03-19 10:45:00,74.87,74.88,74.62,74.65,9500.0,74.87,74.88,74.62,74.65,9500.0
2013-03-19 10:50:00,74.64,74.73,74.54,74.69,31000.0,74.64,74.73,74.54,74.69,31000.0
2013-03-19 10:55:00,74.65,74.84,74.65,74.84,71300.0,74.65,74.84,74.65,74.84,71300.0
2013-03-19 11:00:00,74.84,74.85,74.75,74.82,16100.0,74.84,74.85,74.75,74.82,16100.0
2013-03-19 11:05:00,74.83,74.84,74.65,74.7,16000.0,74.83,74.84,74.65,74.7,16000.0
2013-03-19 11:10:00,74.68,74.87,74.6,74.87,32500.0,74.68,74.87,74.6,74.87,32500.0
2013-03-19 11:15:00,74.84,74.9,74.84,74.85,4600.0,74.84,74.9,74.84,74.85,4600.0
2013-03-19 11:20:00,74.85,74.86,74.8,74.82,5700.0,74.85,74.86,74.8,74.82,5700.0
2013-03-19 11:25:00,74.82,74.82,74.66,74.66,16200.0,74.82,74.82,74.66,74.66,16200.0
2013-03-19 11:30:00,74.68,74.75,74.64,74.66,8100.0,74.68,74.75,74.64,74.66,8100.0
2013-03-19 11:35:00,74.65,74.74,74.65,74.72,18500.0,74.65,74.74,74.65,74.72,18500.0
2013-03-19 11:40:00,74.72,74.84,74.69,74.79,16900.0,74.72,74.84,74.69,74.79,16900.0
2013-03-19 11:45:00,74.8,74.82,74.68,74.68,14800.0,74.8,74.82,74.68,74.68,14800.0
2013-03-19 11:50:00,74.68,74.72,74.65,74.72,37700.0,74.68,74.72,74.65,74.72,37700.0
2013-03-19 11:55:00,74.72,74.83,74.69,74.78,22600.0,74.72,74.83,74.69,74.78,22600.0
2013-03-19 12:00:00,74.79,74.82,74.76,74.76,11700.0,74.79,74.82,74.76,74.76,11700.0
2013-03-19 12:05:00,74.76,74.85,74.76,74.79,24300.0,74.76,74.85,74.76,74.79,24300.0
2013-03-19 12:10:00,74.77,74.84,74.76,74.78,15200.0,74.77,74.84,74.76,74.78,15200.0
2013-03-19 12:15:00,74.77,74.77,74.65,74.72,68800.0,74.77,74.77,74.65,74.72,68800.0
2013-03-19 12:20:00,74.72,74.81,74.65,74.65,15600.0,74.72,74.81,74.65,74.65,15600.0
2013-03-19 12:25:00,74.65,74.8,74.65,74.78,9300.0,74.65,74.8,74.65,74.78,9300.0
2013-03-19 12:30:00,74.79,74.79,74.66,74.74,11400.0,74.79,74.79,74.66,74.74,11400.0
2013-03-19 12:35:00,74.73,74.77,74.72,74.76,10800.0,74.73,74.77,74.72,74.76,10800.0
2013-03-19 12:40:00,74.74,74.74,74.44,74.47,46100.0,74.74,74.74,74.44,74.47,46100.0
2013-03-19 12:45:00,74.48,74.61,74.45,74.6,25100.0,74.48,74.61,74.45,74.6,25100.0
2013-03-19 12:50:00,74.61,74.71,74.59,74.69,14500.0,74.61,74.71,74.59,74.69,14500.0
2013-03-19 12:55:00,74.69,74.7,74.54,74.56,22400.0,74.69,74.7,74.54,74.56,22400.0
2013-03-19 13:00:00,74.58,74.66,74.54,74.58,19000.0,74.58,74.66,74.54,74.58,19000.0
2013-03-19 13:05:00,74.57,74.66,74.55,74.64,11200.0,74.57,74.66,74.55,74.64,11200.0
2013-03-19 13:10:00,74.66,74.68,74.57,74.57,11400.0,74.66,74.68,74.57,74.57,11400.0
2013-03-19 13:15:00,74.54,74.58,74.52,74.52,25100.0,74.54,74.58,74.52,74.52,25100.0
2013-03-19 13:20:00,74.52,74.55,74.25,74.25,17700.0,74.52,74.55,74.25,74.25,17700.0
2013-03-19 13:25:00,74.28,74.56,74.26,74.44,17700.0,74.28,74.56,74.26,74.44,17700.0
2013-03-19 13:30:00,74.42,74.44,74.2,74.3,34500.0,74.42,74.44,74.2,74.3,34500.0
2013-03-19 13:35:00,74.29,74.39,74.25,74.35,31200.0,74.29,74.39,74.25,74.35,31200.0
2013-03-19 13:40:00,74.34,74.38,74.3,74.35,12400.0,74.34,74.38,74.3,74.35,12400.0
2013-03-19 13:45:00,74.35,74.35,74.26,74.33,16200.0,74.35,74.35,74.26,74.33,16200.0
2013-03-19 13:50:00,74.33,74.33,74.25,74.29,12300.0,74.33,74.33,74.25,74.29,12300.0
2013-03-19 13:55:00,74.29,74.36,74.25,74.31,23300.0,74.29,74.36,74.25,74.31,23300.0
2013-03-19 14:00:00,74.33,74.51,74.33,74.4,21200.0,74.33,74.51,74.33,74.4,21200.0
2013-03-19 14:05:00,74.41,74.53,74.39,74.42,15700.0,74.41,74.53,74.39,74.42,15700.0
2013-03-19 14:10:00,74.45,74.45,74.38,74.42,9600.0,74.45,74.45,74.38,74.42,9600.0
2013-03-19 14:15:00,74.44,74.48,74.33,74.37,20100.0,74.44,74.48,74.33,74.37,20100.0
2013-03-19 14:20:00,74.35,74.45,74.35,74.4,17000.0,74.35,74.45,74.35,74.4,17000.0
2013-03-19 14:25:00,74.43,74.43,74.31,74.41,14500.0,74.43,74.43,74.31,74.41,14500.0
2013-03-19 14:30:00,74.41,74.41,74.33,74.34,28300.0,74.41,74.41,74.33,74.34,28300.0
2013-03-19 14:35:00,74.36,74.4,74.35,74.37,15500.0,74.36,74.4,74.35,74.37,15500.0
2013-03-19 14:40:00,74.39,74.41,74.3,74.36,22600.0,74.39,74.41,74.3,74.36,22600.0
2013-03-19 14:45:00,74.38,74.39,74.32,74.35,21400.0,74.38,74.39,74.32,74.35,21400.0
2013-03-19 14:50:00,74.35,74.37,74.25,74.36,23900.0,74.35,74.37,74.25,74.36,23900.0
2013-03-19 14:55:00,74.35,74.43,74.34,74.42,27400.0,74.35,74.43,74.34,74.42,27400.0
2013-03-19 15:00:00,74.44,74.47,74.38,74.39,25100.0,74.44,74.47,74.38,74.39,25100.0
2013-03-19 15:05:00,74.39,74.44,74.35,74.43,28500.0,74.39,74.44,74.35,74.43,28500.0
2013-03-19 15:10:00,74.43,74.62,74.4,74.56,25300.0,74.43,74.62,74.4,74.56,25300.0
2013-03-19 15:15:00,74.58,74.61,74.49,74.49,23300.0,74.58,74.61,74.49,74.49,23300.0
2013-03-19 15:20:00,74.52,74.61,74.44,74.57,42100.0,74.52,74.61,74.44,74.57,42100.0
2013-03-19 15:25:00,74.57,74.77,74.57,74.68,77900.0,74.57,74.77,74.57,74.68,77900.0
2013-03-19 15:30:00,74.69,74.8,74.64,74.67,66600.0,74.69,74.8,74.64,74.67,66600.0
2013-03-19 15:35:00,74.67,74.71,74.6,74.65,69500.0,74.67,74.71,74.6,74.65,69500.0
2013-03-19 15:40:00,74.65,74.67,74.61,74.65,35900.0,74.65,74.67,74.61,74.65,35900.0
2013-03-19 15:45:00,74.66,74.67,74.59,74.61,37700.0,74.66,74.67,74.59,74.61,37700.0
2013-03-19 15:50:00,74.62,74.89,74.61,74.87,53700.0,74.62,74.89,74.61,74.87,53700.0
2013-03-19 15:55:00,74.88,74.97,74.77,74.9,65500.0,74.88,74.97,74.77,74.9,65500.0
2013-03-20 09:30:00,75.44,75.45,74.93,74.93,23000.0,75.44,75.45,74.93,74.93,23000.0
2013-03-20 09:35:00,74.95,75.48,74.95,75.28,12200.0,74.95,75.48,74.95,75.28,12200.0
2013-03-20 09:40:00,75.33,75.37,75.04,75.06,15300.0,75.33,75.37,75.04,75.06,15300.0
2013-03-20 09:45:00,75.08,75.23,75.0,75.14,23800.0,75.08,75.23,75.0,75.14,23800.0
2013-03-20 09:50:00,75.15,75.26,75.09,75.22,10900.0,75.15,75.26,75.09,75.22,10900.0
2013-03-20 09:55:00,75.25,75.46,75.23,75.45,55000.0,75.25,75.46,75.23,75.45,55000.0
2013-03-20 10:00:00,75.45,75.71,75.41,75.59,39900.0,75.45,75.71,75.41,75.59,39900.0
2013-03-20 10:05:00,75.57,75.74,75.56,75.66,21000.0,75.57,75.74,75.56,75.66,21000.0
2013-03-20 10:10:00,75.66,75.74,75.49,75.68,17200.0,75.66,75.74,75.49,75.68,17200.0
2013-03-20 10:15:00,75.67,75.97,75.66,75.8,23700.0,75.67,75.97,75.66,75.8,23700.0
2013-03-20 10:20:00,75.8,75.93,75.65,75.93,9100.0,75.8,75.93,75.65,75.93,9100.0
2013-03-20 10:25:00,75.93,76.3,75.86,76.26,44900.0,75.93,76.3,75.86,76.26,44900.0
2013-03-20 10:30:00,76.28,76.62,76.21,76.55,56400.0,76.28,76.62,76.21,76.55,56400.0
2013-03-20 10:35:00,76.56,76.63,76.3,76.3,47200.0,76.56,76.63,76.3,76.3,47200.0
2013-03-20 10:40:00,76.3,76.42,76.3,76.42,31600.0,76.3,76.42,76.3,76.42,31600.0
2013-03-20 10:45:00,76.39,76.5,76.32,76.37,57900.0,76.39,76.5,76.32,76.37,57900.0
2013-03-20 10:50:00,76.37,76.44,76.31,76.39,11800.0,76.37,76.44,76.31,76.39,11800.0
2013-03-20 10:55:00,76.39,76.61,76.39,76.54,65900.0,76.39,76.61,76.39,76.54,65900.0
2013-03-20 11:00:00,76.51,76.62,76.48,76.58,23200.0,76.51,76.62,76.48,76.58,23200.0
2013-03-20 11:05:00,76.58,76.8,76.56,76.77,52200.0,76.58,76.8,76.56,76.77,52200.0
2013-03-20 11:10:00,76.79,77.1,76.66,76.95,80100.0,76.79,77.1,76.66,76.95,80100.0
2013-03-20 11:15:00,77.0,77.1,76.88,77.0,36500.0,77.0,77.1,76.88,77.0,36500.0
2013-03-20 11:20:00,77.01,77.03,76.89,77.03,14800.0,77.01,77.03,76.89,77.03,14800.0
2013-03-20 11:25:00,77.03,77.29,77.03,77.27,108200.0,77.03,77.29,77.03,77.27,108200.0
2013-03-20 11:30:00,77.24,77.32,77.02,77.08,25100.0,77.24,77.32,77.02,77.08,25100.0
2013-03-20 11:35:00,77.01,77.28,77.01,77.18,14100.0,77.01,77.28,77.01,77.18,14100.0
2013-03-20 11:40:00,77.18,77.26,77.04,77.04,22500.0,77.18,77.26,77.04,77.04,22500.0
2013-03-20 11:45:00,77.06,77.15,77.01,77.02,14900.0,77.06,77.15,77.01,77.02,14900.0
2013-03-20 11:50:00,77.03,77.07,76.84,76.85,24300.0,77.03,77.07,76.84,76.85,24300.0
2013-03-20 11:55:00,76.82,77.06,76.75,76.86,35800.0,76.82,77.06,76.75,76.86,35800.0
2013-03-20 12:00:00,76.82,77.03,76.82,77.02,19100.0,76.82,77.03,76.82,77.02,19100.0
2013-03-20 12:05:00,77.0,77.05,76.89,76.95,22000.0,77.0,77.05,76.89,76.95,22000.0
2013-03-20 12:10:00,76.96,76.96,76.84,76.91,2200.0,76.96,76.96,76.84,76.91,2200.0
2013-03-20 12:15:00,76.88,76.88,76.75,76.87,6900.0,76.88,76.88,76.75,76.87,6900.0
2013-03-20 12:20:00,76.84,76.95,76.83,76.94,14900.0,76.84,76.95,76.83,76.94,14900.0
2013-03-20 12:25:00,76.92,76.97,76.92,76.96,4900.0,76.92,76.97,76.92,76.96,4900.0
2013-03-20 12:30:00,76.94,77.03,76.89,76.89,13500.0,76.94,77.03,76.89,76.89,13500.0
2013-03-20 12:35:00,76.89,76.97,76.79,76.95,13100.0,76.89,76.97,76.79,76.95,13100.0
2013-03-20 12:40:00,76.91,77.02,76.89,77.02,11100.0,76.91,77.02,76.89,77.02,11100.0
2013-03-20 12:45:00,77.01,77.03,76.91,76.96,7400.0,77.01,77.03,76.91,76.96,7400.0
2013-03-20 12:50:00,76.91,76.91,76.8,76.86,7300.0,76.91,76.91,76.8,76.86,7300.0
2013-03-20 12:55:00,76.83,76.84,76.8,76.82,8100.0,76.83,76.84,76.8,76.82,8100.0
2013-03-20 13:00:00,76.8,76.89,76.8,76.88,11500.0,76.8,76.89,76.8,76.88,11500.0
2013-03-20 13:05:00,76.88,76.93,76.84,76.86,7100.0,76.88,76.93,76.84,76.86,7100.0
2013-03-20 13:10:00,76.85,76.85,76.7,76.7,17600.0,76.85,76.85,76.7,76.7,17600.0
2013-03-20 13:15:00,76.69,76.81,76.66,76.73,60100.0,76.69,76.81,76.66,76.73,60100.0
2013-03-20 13:20:00,76.71,76.82,76.71,76.73,7900.0,76.71,76.82,76.71,76.73,7900.0
2013-03-20 13:25:00,76.73,76.77,76.65,76.75,13700.0,76.73,76.77,76.65,76.75,13700.0
2013-03-20 13:30:00,76.76,76.91,76.75,76.87,20200.0,76.76,76.91,76.75,76.87,20200.0
2013-03-20 13:35:00,76.88,76.96,76.82,76.89,20300.0,76.88,76.96,76.82,76.89,20300.0
2013-03-20 13:40:00,76.9,76.95,76.75,76.75,25200.0,76.9,76.95,76.75,76.75,25200.0
2013-03-20 13:45:00,76.73,76.96,76.71,76.93,26600.0,76.73,76.96,76.71,76.93,26600.0
2013-03-20 13:50:00,76.92,76.95,76.88,76.93,9100.0,76.92,76.95,76.88,76.93,9100.0
2013-03-20 13:55:00,76.92,76.93,76.79,76.79,9400.0,76.92,76.93,76.79,76.79,9400.0
2013-03-20 14:00:00,76.78,76.99,76.71,76.96,41000.0,76.78,76.99,76.71,76.96,41000.0
2013-03-20 14:05:00,76.98,77.3,76.98,77.29,31800.0,76.98,77.3,76.98,77.29,31800.0
2013-03-20 14:10:00,77.25,77.3,77.25,77.29,25900.0,77.25,77.3,77.25,77.29,25900.0
2013-03-20 14:15:00,77.3,77.73,77.29,77.58,72500.0,77.3,77.73,77.29,77.58,72500.0
2013-03-20 14:20:00,77.57,77.86,77.49,77.83,27800.0,77.57,77.86,77.49,77.83,27800.0
2013-03-20 14:25:00,77.83,78.2,77.82,78.17,76600.0,77.83,78.2,77.82,78.17,76600.0
2013-03-20 14:30:00,78.18,78.18,77.88,78.01,40700.0,78.18,78.18,77.88,78.01,40700.0
2013-03-20 14:35:00,78.0,78.12,77.93,78.01,23000.0,78.0,78.12,77.93,78.01,23000.0
2013-03-20 14:40:00,78.03,78.17,77.96,78.05,29900.0,78.03,78.17,77.96,78.05,29900.0
2013-03-20 14:45:00,78.05,78.17,78.0,78.02,17600.0,78.05,78.17,78.0,78.02,17600.0
2013-03-20 14:50:00,78.01,78.03,77.75,77.76,37400.0,78.01,78.03,77.75,77.76,37400.0
2013-03-20 14:55:00,77.74,77.76,77.64,77.71,26400.0,77.74,77.76,77.64,77.71,26400.0
2013-03-20 15:00:00,77.72,77.78,77.52,77.56,48000.0,77.72,77.78,77.52,77.56,48000.0
2013-03-20 15:05:00,77.58,77.58,77.45,77.45,16100.0,77.58,77.58,77.45,77.45,16100.0
2013-03-20 15:10:00,77.46,77.82,77.46,77.82,24000.0,77.46,77.82,77.46,77.82,24000.0
2013-03-20 15:15:00,77.83,77.91,77.8,77.88,20400.0,77.83,77.91,77.8,77.88,20400.0
2013-03-20 15:20:00,77.87,77.89,77.54,77.57,26500.0,77.87,77.89,77.54,77.57,26500.0
2013-03-20 15:25:00,77.56,77.58,77.46,77.5,44600.0,77.56,77.58,77.46,77.5,44600.0
2013-03-20 15:30:00,77.47,77.57,77.42,77.42,51700.0,77.47,77.57,77.42,77.42,51700.0
2013-03-20 15:35:00,77.43,77.53,77.29,77.5,53200.0,77.43,77.53,77.29,77.5,53200.0
2013-03-20 15:40:00,77.5,77.5,77.25,77.3,41200.0,77.5,77.5,77.25,77.3,41200.0
2013-03-20 15:45:00,77.31,77.47,77.2,77.43,64100.0,77.31,77.47,77.2,77.43,64100.0
2013-03-20 15:50:00,77.43,77.52,77.37,77.5,87900.0,77.43,77.52,77.37,77.5,87900.0
2013-03-20 15:55:00,77.5,77.55,77.34,77.39,91300.0,77.5,77.55,77.34,77.39,91300.0
2013-03-21 09:30:00,77.28,78.09,77.28,77.82,27700.0,77.28,78.09,77.28,77.82,27700.0
2013-03-21 09:35:00,77.79,78.27,77.79,78.25,36400.0,77.79,78.27,77.79,78.25,36400.0
2013-03-21 09:40:00,78.17,78.84,78.16,78.6,74300.0,78.17,78.84,78.16,78.6,74300.0
2013-03-21 09:45:00,78.71,79.19,78.38,79.19,47500.0,78.71,79.19,78.38,79.19,47500.0
2013-03-21 09:50:00,79.16,79.18,78.75,78.85,36900.0,79.16,79.18,78.75,78.85,36900.0
2013-03-21 09:55:00,78.8,79.05,78.75,78.92,50300.0,78.8,79.05,78.75,78.92,50300.0
2013-03-21 10:00:00,78.98,79.2,78.91,79.04,46800.0,78.98,79.2,78.91,79.04,46800.0
2013-03-21 10:05:00,79.01,79.02,78.53,78.75,182000.0,79.01,79.02,78.53,78.75,182000.0
2013-03-21 10:10:00,78.78,78.92,78.63,78.65,21000.0,78.78,78.92,78.63,78.65,21000.0
2013-03-21 10:15:00,78.64,78.81,78.5,78.59,76200.0,78.64,78.81,78.5,78.59,76200.0
2013-03-21 10:20:00,78.62,78.75,78.53,78.71,47100.0,78.62,78.75,78.53,78.71,47100.0
2013-03-21 10:25:00,78.71,78.71,78.58,78.62,50800.0,78.71,78.71,78.58,78.62,50800.0
2013-03-21 10:30:00,78.64,78.64,78.57,78.64,39500.0,78.64,78.64,78.57,78.64,39500.0
2013-03-21 10:35:00,78.63,78.63,78.36,78.47,26400.0,78.63,78.63,78.36,78.47,26400.0
2013-03-21 10:40:00,78.47,78.52,78.42,78.44,15300.0,78.47,78.52,78.42,78.44,15300.0
2013-03-21 10:45:00,78.48,78.55,78.46,78.54,27200.0,78.48,78.55,78.46,78.54,27200.0
2013-03-21 10:50:00,78.53,78.54,78.38,78.42,19400.0,78.53,78.54,78.38,78.42,19400.0
2013-03-21 10:55:00,78.41,78.41,78.05,78.3,31800.0,78.41,78.41,78.05,78.3,31800.0
2013-03-21 11:00:00,78.29,78.35,78.19,78.23,18200.0,78.29,78.35,78.19,78.23,18200.0
2013-03-21 11:05:00,78.25,78.34,78.2,78.34,16300.0,78.25,78.34,78.2,78.34,16300.0
2013-03-21 11:10:00,78.35,78.44,78.18,78.2,21400.0,78.35,78.44,78.18,78.2,21400.0
2013-03-21 11:15:00,78.21,78.32,78.16,78.26,12800.0,78.21,78.32,78.16,78.26,12800.0
2013-03-21 11:20:00,78.27,78.58,78.26,78.56,10100.0,78.27,78.58,78.26,78.56,10100.0
2013-03-21 11:25:00,78.56,79.17,78.54,79.17,39600.0,78.56,79.17,78.54,79.17,39600.0
2013-03-21 11:30:00,79.16,79.17,78.81,78.86,11300.0,79.16,79.17,78.81,78.86,11300.0
2013-03-21 11:35:00,78.86,78.86,78.51,78.51,11400.0,78.86,78.86,78.51,78.51,11400.0
2013-03-21 11:40:00,78.51,78.67,78.5,78.59,9100.0,78.51,78.67,78.5,78.59,9100.0
2013-03-21 11:45:00,78.62,78.66,78.57,78.62,5200.0,78.62,78.66,78.57,78.62,5200.0
2013-03-21 11:50:00,78.62,78.62,78.5,78.52,7400.0,78.62,78.62,78.5,78.52,7400.0
2013-03-21 11:55:00,78.52,78.56,78.42,78.48,12400.0,78.52,78.56,78.42,78.48,12400.0
2013-03-21 12:00:00,78.5,78.52,78.45,78.51,8400.0,78.5,78.52,78.45,78.51,8400.0
2013-03-21 12:05:00,78.51,78.58,78.5,78.58,22800.0,78.51,78.58,78.5,78.58,22800.0
2013-03-21 12:10:00,78.58,78.58,78.54,78.54,16300.0,78.58,78.58,78.54,78.54,16300.0
2013-03-21 12:15:00,78.56,78.61,78.55,78.55,6900.0,78.56,78.61,78.55,78.55,6900.0
2013-03-21 12:20:00,78.55,78.69,78.55,78.68,18900.0,78.55,78.69,78.55,78.68,18900.0
2013-03-21 12:25:00,78.7,78.7,78.57,78.6,10400.0,78.7,78.7,78.57,78.6,10400.0
2013-03-21 12:30:00,78.58,78.67,78.52,78.53,10200.0,78.58,78.67,78.52,78.53,10200.0
2013-03-21 12:35:00,78.55,78.56,78.46,78.53,27200.0,78.55,78.56,78.46,78.53,27200.0
2013-03-21 12:40:00,78.51,78.55,78.48,78.5,11100.0,78.51,78.55,78.48,78.5,11100.0
2013-03-21 12:45:00,78.51,78.55,78.25,78.52,40300.0,78.51,78.55,78.25,78.52,40300.0
2013-03-21 12:50:00,78.52,78.54,78.48,78.54,15600.0,78.52,78.54,78.48,78.54,15600.0
2013-03-21 12:55:00,78.55,78.57,78.5,78.54,42000.0,78.55,78.57,78.5,78.54,42000.0
2013-03-21 13:00:00,78.53,78.55,78.46,78.52,17900.0,78.53,78.55,78.46,78.52,17900.0
2013-03-21 13:05:00,78.5,78.58,78.49,78.51,16200.0,78.5,78.58,78.49,78.51,16200.0
2013-03-21 13:10:00,78.51,78.54,78.48,78.51,14500.0,78.51,78.54,78.48,78.51,14500.0
2013-03-21 13:15:00,78.52,78.52,78.4,78.5,43900.0,78.52,78.52,78.4,78.5,43900.0
2013-03-21 13:20:00,78.5,78.51,78.46,78.5,18500.0,78.5,78.51,78.46,78.5,18500.0
2013-03-21 13:25:00,78.5,78.53,78.47,78.5,29500.0,78.5,78.53,78.47,78.5,29500.0
2013-03-21 13:30:00,78.5,78.51,78.44,78.48,8600.0,78.5,78.51,78.44,78.48,8600.0
2013-03-21 13:35:00,78.47,78.49,78.35,78.4,19400.0,78.47,78.49,78.35,78.4,19400.0
2013-03-21 13:40:00,78.39,78.42,78.17,78.2,14400.0,78.39,78.42,78.17,78.2,14400.0
2013-03-21 13:45:00,78.2,78.2,78.1,78.13,11900.0,78.2,78.2,78.1,78.13,11900.0
2013-03-21 13:50:00,78.14,78.14,78.05,78.07,8800.0,78.14,78.14,78.05,78.07,8800.0
2013-03-21 13:55:00,78.08,78.13,78.0,78.01,18800.0,78.08,78.13,78.0,78.01,18800.0
2013-03-21 14:00:00,78.02,78.03,77.92,77.92,31700.0,78.02,78.03,77.92,77.92,31700.0
2013-03-21 14:05:00,77.95,77.95,77.72,77.76,38100.0,77.95,77.95,77.72,77.76,38100.0
2013-03-21 14:10:00,77.74,77.74,77.49,77.57,41100.0,77.74,77.74,77.49,77.57,41100.0
2013-03-21 14:15:00,77.57,77.58,77.5,77.5,28700.0,77.57,77.58,77.5,77.5,28700.0
2013-03-21 14:20:00,77.5,77.51,77.33,77.43,22200.0,77.5,77.51,77.33,77.43,22200.0
2013-03-21 14:25:00,77.45,77.45,77.26,77.27,12800.0,77.45,77.45,77.26,77.27,12800.0
2013-03-21 14:30:00,77.27,77.28,77.16,77.19,20600.0,77.27,77.28,77.16,77.19,20600.0
2013-03-21 14:35:00,77.18,77.43,77.17,77.4,29700.0,77.18,77.43,77.17,77.4,29700.0
2013-03-21 14:40:00,77.4,77.4,77.27,77.27,22100.0,77.4,77.4,77.27,77.27,22100.0
2013-03-21 14:45:00,77.27,77.3,77.19,77.19,13500.0,77.27,77.3,77.19,77.19,13500.0
2013-03-21 14:50:00,77.19,77.21,76.84,76.84,40900.0,77.19,77.21,76.84,76.84,40900.0
2013-03-21 14:55:00,76.83,76.91,76.78,76.78,26800.0,76.83,76.91,76.78,76.78,26800.0
2013-03-21 15:00:00,76.77,76.81,76.44,76.44,70100.0,76.77,76.81,76.44,76.44,70100.0
2013-03-21 15:05:00,76.49,76.5,76.27,76.28,41400.0,76.49,76.5,76.27,76.28,41400.0
2013-03-21 15:10:00,76.3,76.4,76.1,76.32,58400.0,76.3,76.4,76.1,76.32,58400.0
2013-03-21 15:15:00,76.31,76.67,76.25,76.58,50000.0,76.31,76.67,76.25,76.58,50000.0
2013-03-21 15:20:00,76.57,76.75,76.55,76.71,27300.0,76.57,76.75,76.55,76.71,27300.0
2013-03-21 15:25:00,76.71,76.84,76.63,76.7,43700.0,76.71,76.84,76.63,76.7,43700.0
2013-03-21 15:30:00,76.73,76.73,76.6,76.62,32000.0,76.73,76.73,76.6,76.62,32000.0
2013-03-21 15:35:00,76.6,76.6,76.38,76.41,38700.0,76.6,76.6,76.38,76.41,38700.0
2013-03-21 15:40:00,76.42,76.44,76.27,76.31,30600.0,76.42,76.44,76.27,76.31,30600.0
2013-03-21 15:45:00,76.32,76.53,76.28,76.5,42500.0,76.32,76.53,76.28,76.5,42500.0
2013-03-21 15:50:00,76.48,76.6,76.45,76.53,77200.0,76.48,76.6,76.45,76.53,77200.0
2013-03-21 15:55:00,76.55,76.55,76.31,76.39,80400.0,76.55,76.55,76.31,76.39,80400.0
2013-03-22 09:30:00,77.43,77.9,77.05,77.64,53400.0,77.43,77.9,77.05,77.64,53400.0
2013-03-22 09:35:00,77.72,77.8,77.27,77.46,19400.0,77.72,77.8,77.27,77.46,19400.0
2013-03-22 09:40:00,77.47,77.66,77.41,77.64,35600.0,77.47,77.66,77.41,77.64,35600.0
2013-03-22 09:45:00,77.58,77.67,77.36,77.45,28900.0,77.58,77.67,77.36,77.45,28900.0
2013-03-22 09:50:00,77.49,77.55,77.36,77.55,17800.0,77.49,77.55,77.36,77.55,17800.0
2013-03-22 09:55:00,77.52,77.55,77.37,77.5,12400.0,77.52,77.55,77.37,77.5,12400.0
2013-03-22 10:00:00,77.5,77.55,77.34,77.43,25100.0,77.5,77.55,77.34,77.43,25100.0
2013-03-22 10:05:00,77.4,77.59,77.36,77.52,25800.0,77.4,77.59,77.36,77.52,25800.0
2013-03-22 10:10:00,77.58,77.6,77.43,77.53,16900.0,77.58,77.6,77.43,77.53,16900.0
2013-03-22 10:15:00,77.51,77.51,77.16,77.27,26200.0,77.51,77.51,77.16,77.27,26200.0
2013-03-22 10:20:00,77.26,77.34,77.16,77.26,29700.0,77.26,77.34,77.16,77.26,29700.0
2013-03-22 10:25:00,77.26,77.33,77.16,77.27,24400.0,77.26,77.33,77.16,77.27,24400.0
2013-03-22 10:30:00,77.28,77.45,77.19,77.45,68800.0,77.28,77.45,77.19,77.45,68800.0
2013-03-22 10:35:00,77.46,77.48,77.26,77.37,19400.0,77.46,77.48,77.26,77.37,19400.0
2013-03-22 10:40:00,77.35,77.4,77.25,77.4,6200.0,77.35,77.4,77.25,77.4,6200.0
2013-03-22 10:45:00,77.39,77.56,77.39,77.54,24900.0,77.39,77.56,77.39,77.54,24900.0
2013-03-22 10:50:00,77.53,77.69,77.51,77.61,24100.0,77.53,77.69,77.51,77.61,24100.0
2013-03-22 10:55:00,77.63,77.75,77.63,77.75,15700.0,77.63,77.75,77.63,77.75,15700.0
2013-03-22 11:00:00,77.75,77.79,77.6,77.64,12600.0,77.75,77.79,77.6,77.64,12600.0
2013-03-22 11:05:00,77.65,77.7,77.51,77.69,14200.0,77.65,77.7,77.51,77.69,14200.0
2013-03-22 11:10:00,77.69,77.75,77.62,77.68,13500.0,77.69,77.75,77.62,77.68,13500.0
2013-03-22 11:15:00,77.65,77.7,77.56,77.7,17600.0,77.65,77.7,77.56,77.7,17600.0
2013-03-22 11:20:00,77.69,77.78,77.64,77.69,24300.0,77.69,77.78,77.64,77.69,24300.0
2013-03-22 11:25:00,77.69,77.95,77.67,77.88,29600.0,77.69,77.95,77.67,77.88,29600.0
2013-03-22 11:30:00,77.82,77.87,77.63,77.7,19300.0,77.82,77.87,77.63,77.7,19300.0
2013-03-22 11:35:00,77.68,77.71,77.56,77.63,7200.0,77.68,77.71,77.56,77.63,7200.0
2013-03-22 11:40:00,77.61,77.66,77.5,77.65,11700.0,77.61,77.66,77.5,77.65,11700.0
2013-03-22 11:45:00,77.63,77.8,77.61,77.75,26500.0,77.63,77.8,77.61,77.75,26500.0
2013-03-22 11:50:00,77.76,77.77,77.69,77.7,7800.0,77.76,77.77,77.69,77.7,7800.0
2013-03-22 11:55:00,77.67,77.7,77.62,77.66,12900.0,77.67,77.7,77.62,77.66,12900.0
2013-03-22 12:00:00,77.66,77.76,77.63,77.71,24400.0,77.66,77.76,77.63,77.71,24400.0
2013-03-22 12:05:00,77.71,77.75,77.68,77.7,4700.0,77.71,77.75,77.68,77.7,4700.0
2013-03-22 12:10:00,77.73,77.74,77.66,77.7,10500.0,77.73,77.74,77.66,77.7,10500.0
2013-03-22 12:15:00,77.7,77.72,77.68,77.7,13500.0,77.7,77.72,77.68,77.7,13500.0
2013-03-22 12:20:00,77.69,77.7,77.59,77.61,12500.0,77.69,77.7,77.59,77.61,12500.0
2013-03-22 12:25:00,77.64,77.67,77.62,77.67,5700.0,77.64,77.67,77.62,77.67,5700.0
2013-03-22 12:30:00,77.67,77.71,77.64,77.71,11400.0,77.67,77.71,77.64,77.71,11400.0
2013-03-22 12:35:00,77.69,77.7,77.63,77.66,8300.0,77.69,77.7,77.63,77.66,8300.0
2013-03-22 12:40:00,77.67,77.68,77.54,77.63,22000.0,77.67,77.68,77.54,77.63,22000.0
2013-03-22 12:45:00,77.62,77.71,77.6,77.7,25300.0,77.62,77.71,77.6,77.7,25300.0
2013-03-22 12:50:00,77.7,77.72,77.61,77.66,39700.0,77.7,77.72,77.61,77.66,39700.0
2013-03-22 12:55:00,77.66,77.69,77.6,77.6,13200.0,77.66,77.69,77.6,77.6,13200.0
2013-03-22 13:00:00,77.6,77.68,77.55,77.68,27600.0,77.6,77.68,77.55,77.68,27600.0
2013-03-22 13:05:00,77.68,77.71,77.58,77.66,20500.0,77.68,77.71,77.58,77.66,20500.0
2013-03-22 13:10:00,77.68,77.7,77.61,77.63,14200.0,77.68,77.7,77.61,77.63,14200.0
2013-03-22 13:15:00,77.6,77.65,77.58,77.62,2100.0,77.6,77.65,77.58,77.62,2100.0
2013-03-22 13:20:00,77.61,77.66,77.6,77.64,11800.0,77.61,77.66,77.6,77.64,11800.0
2013-03-22 13:25:00,77.61,77.66,77.57,77.61,13100.0,77.61,77.66,77.57,77.61,13100.0
2013-03-22 13:30:00,77.56,77.68,77.56,77.66,12000.0,77.56,77.68,77.56,77.66,12000.0
2013-03-22 13:35:00,77.63,77.7,77.46,77.49,15700.0,77.63,77.7,77.46,77.49,15700.0
2013-03-22 13:40:00,77.47,77.5,77.31,77.34,9200.0,77.47,77.5,77.31,77.34,9200.0
2013-03-22 13:45:00,77.35,77.53,77.35,77.49,7800.0,77.35,77.53,77.35,77.49,7800.0
2013-03-22 13:50:00,77.49,77.59,77.48,77.59,10200.0,77.49,77.59,77.48,77.59,10200.0
2013-03-22 13:55:00,77.59,77.64,77.55,77.63,22400.0,77.59,77.64,77.55,77.63,22400.0
2013-03-22 14:00:00,77.6,77.62,77.56,77.59,9200.0,77.6,77.62,77.56,77.59,9200.0
2013-03-22 14:05:00,77.59,77.59,77.48,77.49,5900.0,77.59,77.59,77.48,77.49,5900.0
2013-03-22 14:10:00,77.5,77.56,77.5,77.56,6500.0,77.5,77.56,77.5,77.56,6500.0
2013-03-22 14:15:00,77.51,77.54,77.49,77.52,3100.0,77.51,77.54,77.49,77.52,3100.0
2013-03-22 14:20:00,77.5,77.6,77.49,77.59,6900.0,77.5,77.6,77.49,77.59,6900.0
2013-03-22 14:25:00,77.56,77.6,77.5,77.54,15700.0,77.56,77.6,77.5,77.54,15700.0
2013-03-22 14:30:00,77.52,77.54,77.48,77.54,7800.0,77.52,77.54,77.48,77.54,7800.0
2013-03-22 14:35:00,77.55,77.6,77.55,77.6,4200.0,77.55,77.6,77.55,77.6,4200.0
2013-03-22 14:40:00,77.6,77.6,77.54,77.58,7700.0,77.6,77.6,77.54,77.58,7700.0
2013-03-22 14:45:00,77.55,77.57,77.52,77.55,8900.0,77.55,77.57,77.52,77.55,8900.0
2013-03-22 14:50:00,77.56,77.59,77.54,77.59,12800.0,77.56,77.59,77.54,77.59,12800.0
2013-03-22 14:55:00,77.58,77.59,77.55,77.59,11500.0,77.58,77.59,77.55,77.59,11500.0
2013-03-22 15:00:00,77.58,77.59,77.54,77.59,11500.0,77.58,77.59,77.54,77.59,11500.0
2013-03-22 15:05:00,77.6,77.63,77.55,77.58,17300.0,77.6,77.63,77.55,77.58,17300.0
2013-03-22 15:10:00,77.59,77.61,77.59,77.59,11700.0,77.59,77.61,77.59,77.59,11700.0
2013-03-22 15:15:00,77.58,77.61,77.57,77.59,7000.0,77.58,77.61,77.57,77.59,7000.0
2013-03-22 15:20:00,77.59,77.6,77.54,77.57,34200.0,77.59,77.6,77.54,77.57,34200.0
2013-03-22 15:25:00,77.56,77.56,77.48,77.52,22300.0,77.56,77.56,77.48,77.52,22300.0
2013-03-22 15:30:00,77.5,77.59,77.48,77.58,34300.0,77.5,77.59,77.48,77.58,34300.0
2013-03-22 15:35:00,77.55,77.58,77.5,77.5,45000.0,77.55,77.58,77.5,77.5,45000.0
2013-03-22 15:40:00,77.54,77.62,77.5,77.59,42100.0,77.54,77.62,77.5,77.59,42100.0
2013-03-22 15:45:00,77.55,77.58,77.47,77.52,37700.0,77.55,77.58,77.47,77.52,37700.0
2013-03-22 15:50:00,77.51,77.52,77.37,77.4,30400.0,77.51,77.52,77.37,77.4,30400.0
2013-03-22 15:55:00,77.4,77.56,77.36,77.5,81200.0,77.4,77.56,77.36,77.5,81200.0
2013-03-25 09:30:00,77.86,78.0,77.65,77.85,19100.0,77.86,78.0,77.65,77.85,19100.0
2013-03-25 09:35:00,77.91,78.26,77.73,78.03,31700.0,77.91,78.26,77.73,78.03,31700.0
2013-03-25 09:40:00,78.0,78.03,77.73,77.96,14500.0,78.0,78.03,77.73,77.96,14500.0
2013-03-25 09:45:00,77.94,78.04,77.94,77.98,13100.0,77.94,78.04,77.94,77.98,13100.0
2013-03-25 09:50:00,78.03,78.03,77.75,77.77,4200.0,78.03,78.03,77.75,77.77,4200.0
2013-03-25 09:55:00,77.76,77.87,77.69,77.77,10400.0,77.76,77.87,77.69,77.77,10400.0
2013-03-25 10:00:00,77.77,78.04,77.77,77.99,12800.0,77.77,78.04,77.77,77.99,12800.0
2013-03-25 10:05:00,77.98,78.14,77.98,78.08,13800.0,77.98,78.14,77.98,78.08,13800.0
2013-03-25 10:10:00,78.11,78.18,78.06,78.06,4900.0,78.11,78.18,78.06,78.06,4900.0
2013-03-25 10:15:00,78.1,78.13,78.0,78.02,8700.0,78.1,78.13,78.0,78.02,8700.0
2013-03-25 10:20:00,78.02,78.02,77.76,77.76,5500.0,78.02,78.02,77.76,77.76,5500.0
2013-03-25 10:25:00,77.79,77.8,77.63,77.71,9900.0,77.79,77.8,77.63,77.71,9900.0
2013-03-25 10:30:00,77.6,77.65,77.49,77.51,6000.0,77.6,77.65,77.49,77.51,6000.0
2013-03-25 10:35:00,77.51,77.53,77.4,77.49,11300.0,77.51,77.53,77.4,77.49,11300.0
2013-03-25 10:40:00,77.5,77.56,77.48,77.55,4200.0,77.5,77.56,77.48,77.55,4200.0
2013-03-25 10:45:00,77.5,77.56,77.5,77.54,8400.0,77.5,77.56,77.5,77.54,8400.0
2013-03-25 10:50:00,77.57,77.64,77.57,77.63,5500.0,77.57,77.64,77.57,77.63,5500.0
2013-03-25 10:55:00,77.61,77.71,77.59,77.6,8100.0,77.61,77.71,77.59,77.6,8100.0
2013-03-25 11:00:00,77.59,77.66,77.54,77.63,17700.0,77.59,77.66,77.54,77.63,17700.0
2013-03-25 11:05:00,77.63,77.64,77.5,77.54,16400.0,77.63,77.64,77.5,77.54,16400.0
2013-03-25 11:10:00,77.56,77.57,77.47,77.47,23000.0,77.56,77.57,77.47,77.47,23000.0
2013-03-25 11:15:00,77.46,77.46,77.16,77.16,6200.0,77.46,77.46,77.16,77.16,6200.0
2013-03-25 11:20:00,77.13,77.15,76.93,77.01,19700.0,77.13,77.15,76.93,77.01,19700.0
2013-03-25 11:25:00,76.99,77.05,76.95,77.0,21000.0,76.99,77.05,76.95,77.0,21000.0
2013-03-25 11:30:00,77.0,77.39,76.98,77.25,10400.0,77.0,77.39,76.98,77.25,10400.0
2013-03-25 11:35:00,77.26,77.32,77.19,77.22,4700.0,77.26,77.32,77.19,77.22,4700.0
2013-03-25 11:40:00,77.21,77.21,77.0,77.08,4000.0,77.21,77.21,77.0,77.08,4000.0
2013-03-25 11:45:00,77.03,77.08,77.01,77.08,2600.0,77.03,77.08,77.01,77.08,2600.0
2013-03-25 11:50:00,77.08,77.08,77.03,77.05,2400.0,77.08,77.08,77.03,77.05,2400.0
2013-03-25 11:55:00,77.05,77.13,77.02,77.09,5300.0,77.05,77.13,77.02,77.09,5300.0
2013-03-25 12:00:00,77.08,77.1,76.94,76.98,4300.0,77.08,77.1,76.94,76.98,4300.0
2013-03-25 12:05:00,76.99,76.99,76.78,76.79,5900.0,76.99,76.99,76.78,76.79,5900.0
2013-03-25 12:10:00,76.8,76.8,76.67,76.77,7200.0,76.8,76.8,76.67,76.77,7200.0
2013-03-25 12:15:00,76.81,76.83,76.68,76.7,4600.0,76.81,76.83,76.68,76.7,4600.0
2013-03-25 12:20:00,76.68,76.81,76.66,76.75,7900.0,76.68,76.81,76.66,76.75,7900.0
2013-03-25 12:25:00,76.72,76.91,76.68,76.77,10700.0,76.72,76.91,76.68,76.77,10700.0
2013-03-25 12:30:00,76.75,76.81,76.71,76.81,3000.0,76.75,76.81,76.71,76.81,3000.0
2013-03-25 12:35:00,76.79,76.81,76.73,76.74,4500.0,76.79,76.81,76.73,76.74,4500.0
2013-03-25 12:40:00,76.78,76.8,76.71,76.78,4300.0,76.78,76.8,76.71,76.78,4300.0
2013-03-25 12:45:00,76.76,76.76,76.71,76.76,3900.0,76.76,76.76,76.71,76.76,3900.0
2013-03-25 12:50:00,76.76,76.8,76.55,76.57,11200.0,76.76,76.8,76.55,76.57,11200.0
2013-03-25 12:55:00,76.56,76.56,76.52,76.52,4200.0,76.56,76.56,76.52,76.52,4200.0
2013-03-25 13:00:00,76.5,76.51,76.37,76.37,8200.0,76.5,76.51,76.37,76.37,8200.0
2013-03-25 13:05:00,76.35,76.35,76.12,76.14,15900.0,76.35,76.35,76.12,76.14,15900.0
2013-03-25 13:10:00,76.11,76.28,76.11,76.17,10300.0,76.11,76.28,76.11,76.17,10300.0
2013-03-25 13:15:00,76.17,76.28,76.17,76.27,7200.0,76.17,76.28,76.17,76.27,7200.0
2013-03-25 13:20:00,76.28,76.49,76.27,76.37,10800.0,76.28,76.49,76.27,76.37,10800.0
2013-03-25 13:25:00,76.41,76.59,76.39,76.55,15400.0,76.41,76.59,76.39,76.55,15400.0
2013-03-25 13:30:00,76.56,76.59,76.5,76.51,11800.0,76.56,76.59,76.5,76.51,11800.0
2013-03-25 13:35:00,76.49,76.59,76.43,76.43,16000.0,76.49,76.59,76.43,76.43,16000.0
2013-03-25 13:40:00,76.43,76.44,76.37,76.37,3700.0,76.43,76.44,76.37,76.37,3700.0
2013-03-25 13:45:00,76.35,76.4,76.34,76.35,9100.0,76.35,76.4,76.34,76.35,9100.0
2013-03-25 13:50:00,76.34,76.45,76.34,76.42,9700.0,76.34,76.45,76.34,76.42,9700.0
2013-03-25 13:55:00,76.43,76.52,76.42,76.52,11200.0,76.43,76.52,76.42,76.52,11200.0
2013-03-25 14:00:00,76.55,76.63,76.52,76.62,29800.0,76.55,76.63,76.52,76.62,29800.0
2013-03-25 14:05:00,76.63,76.67,76.63,76.64,6800.0,76.63,76.67,76.63,76.64,6800.0
2013-03-25 14:10:00,76.67,76.67,76.56,76.6,17100.0,76.67,76.67,76.56,76.6,17100.0
2013-03-25 14:15:00,76.61,76.65,76.61,76.64,7400.0,76.61,76.65,76.61,76.64,7400.0
2013-03-25 14:20:00,76.65,76.65,76.59,76.65,6800.0,76.65,76.65,76.59,76.65,6800.0
2013-03-25 14:25:00,76.61,76.66,76.58,76.65,13400.0,76.61,76.66,76.58,76.65,13400.0
2013-03-25 14:30:00,76.65,76.78,76.63,76.75,12600.0,76.65,76.78,76.63,76.75,12600.0
2013-03-25 14:35:00,76.81,76.88,76.63,76.73,8900.0,76.81,76.88,76.63,76.73,8900.0
2013-03-25 14:40:00,76.73,76.78,76.66,76.76,5000.0,76.73,76.78,76.66,76.76,5000.0
2013-03-25 14:45:00,76.8,76.8,76.73,76.75,2200.0,76.8,76.8,76.73,76.75,2200.0
2013-03-25 14:50:00,76.75,76.8,76.75,76.79,6600.0,76.75,76.8,76.75,76.79,6600.0
2013-03-25 14:55:00,76.76,76.84,76.75,76.82,5500.0,76.76,76.84,76.75,76.82,5500.0
2013-03-25 15:00:00,76.84,76.84,76.77,76.83,8700.0,76.84,76.84,76.77,76.83,8700.0
2013-03-25 15:05:00,76.86,76.87,76.73,76.75,4300.0,76.86,76.87,76.73,76.75,4300.0
2013-03-25 15:10:00,76.72,76.84,76.71,76.79,6400.0,76.72,76.84,76.71,76.79,6400.0
2013-03-25 15:15:00,76.81,76.91,76.77,76.81,10900.0,76.81,76.91,76.77,76.81,10900.0
2013-03-25 15:20:00,76.81,77.07,76.8,76.97,46500.0,76.81,77.07,76.8,76.97,46500.0
2013-03-25 15:25:00,77.02,77.02,76.89,76.99,7900.0,77.02,77.02,76.89,76.99,7900.0
2013-03-25 15:30:00,76.98,77.03,76.95,77.02,10500.0,76.98,77.03,76.95,77.02,10500.0
2013-03-25 15:35:00,77.01,77.13,77.0,77.13,15500.0,77.01,77.13,77.0,77.13,15500.0
2013-03-25 15:40:00,77.14,77.22,77.09,77.15,17000.0,77.14,77.22,77.09,77.15,17000.0
2013-03-25 15:45:00,77.13,77.16,77.0,77.08,53100.0,77.13,77.16,77.0,77.08,53100.0
2013-03-25 15:50:00,77.09,77.15,77.06,77.14,23900.0,77.09,77.15,77.06,77.14,23900.0
2013-03-25 15:55:00,77.15,77.25,77.13,77.22,46400.0,77.15,77.25,77.13,77.22,46400.0
2013-03-26 09:30:00,77.17,77.25,76.83,77.06,21300.0,77.17,77.25,76.83,77.06,21300.0
2013-03-26 09:35:00,76.98,77.07,76.8,76.91,11900.0,76.98,77.07,76.8,76.91,11900.0
2013-03-26 09:40:00,76.92,77.71,76.91,77.61,27100.0,76.92,77.71,76.91,77.61,27100.0
2013-03-26 09:45:00,77.58,77.6,77.24,77.37,23200.0,77.58,77.6,77.24,77.37,23200.0
2013-03-26 09:50:00,77.4,77.68,77.36,77.63,22700.0,77.4,77.68,77.36,77.63,22700.0
2013-03-26 09:55:00,77.55,77.69,77.5,77.62,16200.0,77.55,77.69,77.5,77.62,16200.0
2013-03-26 10:00:00,77.6,77.68,77.48,77.65,19100.0,77.6,77.68,77.48,77.65,19100.0
2013-03-26 10:05:00,77.7,77.84,77.61,77.84,12200.0,77.7,77.84,77.61,77.84,12200.0
2013-03-26 10:10:00,77.84,77.9,77.67,77.72,18100.0,77.84,77.9,77.67,77.72,18100.0
2013-03-26 10:15:00,77.7,77.95,77.67,77.88,22600.0,77.7,77.95,77.67,77.88,22600.0
2013-03-26 10:20:00,77.88,77.91,77.83,77.86,4800.0,77.88,77.91,77.83,77.86,4800.0
2013-03-26 10:25:00,77.88,77.99,77.78,77.89,16900.0,77.88,77.99,77.78,77.89,16900.0
2013-03-26 10:30:00,77.91,78.05,77.89,78.05,19100.0,77.91,78.05,77.89,78.05,19100.0
2013-03-26 10:35:00,78.06,78.15,77.99,78.13,17800.0,78.06,78.15,77.99,78.13,17800.0
2013-03-26 10:40:00,78.11,78.17,78.0,78.04,18800.0,78.11,78.17,78.0,78.04,18800.0
2013-03-26 10:45:00,78.06,78.14,78.0,78.14,17600.0,78.06,78.14,78.0,78.14,17600.0
2013-03-26 10:50:00,78.1,78.18,78.07,78.07,8700.0,78.1,78.18,78.07,78.07,8700.0
2013-03-26 10:55:00,78.12,78.19,78.06,78.06,5800.0,78.12,78.19,78.06,78.06,5800.0
2013-03-26 11:00:00,78.11,78.11,78.02,78.02,10500.0,78.11,78.11,78.02,78.02,10500.0
2013-03-26 11:05:00,78.07,78.07,78.0,78.03,4700.0,78.07,78.07,78.0,78.03,4700.0
2013-03-26 11:10:00,78.03,78.05,77.97,77.97,5700.0,78.03,78.05,77.97,77.97,5700.0
2013-03-26 11:15:00,77.97,78.2,77.95,78.13,36800.0,77.97,78.2,77.95,78.13,36800.0
2013-03-26 11:20:00,78.06,78.09,78.02,78.08,7400.0,78.06,78.09,78.02,78.08,7400.0
2013-03-26 11:25:00,78.09,78.38,78.08,78.29,21200.0,78.09,78.38,78.08,78.29,21200.0
2013-03-26 11:30:00,78.24,78.32,78.24,78.29,17100.0,78.24,78.32,78.24,78.29,17100.0
2013-03-26 11:35:00,78.28,78.32,78.22,78.22,7100.0,78.28,78.32,78.22,78.22,7100.0
2013-03-26 11:40:00,78.22,78.29,78.13,78.25,10800.0,78.22,78.29,78.13,78.25,10800.0
2013-03-26 11:45:00,78.25,78.27,78.22,78.23,4800.0,78.25,78.27,78.22,78.23,4800.0
2013-03-26 11:50:00,78.23,78.3,78.15,78.24,7100.0,78.23,78.3,78.15,78.24,7100.0
2013-03-26 11:55:00,78.24,78.26,78.15,78.22,5800.0,78.24,78.26,78.15,78.22,5800.0
2013-03-26 12:00:00,78.21,78.24,78.15,78.21,11700.0,78.21,78.24,78.15,78.21,11700.0
2013-03-26 12:05:00,78.21,78.22,78.2,78.2,3800.0,78.21,78.22,78.2,78.2,3800.0
2013-03-26 12:10:00,78.22,78.27,78.15,78.21,8400.0,78.22,78.27,78.15,78.21,8400.0
2013-03-26 12:15:00,78.21,78.25,78.12,78.15,9500.0,78.21,78.25,78.12,78.15,9500.0
2013-03-26 12:20:00,78.15,78.23,78.06,78.1,5000.0,78.15,78.23,78.06,78.1,5000.0
2013-03-26 12:25:00,78.08,78.11,78.0,78.01,10000.0,78.08,78.11,78.0,78.01,10000.0
2013-03-26 12:30:00,78.01,78.08,78.0,78.08,10900.0,78.01,78.08,78.0,78.08,10900.0
2013-03-26 12:35:00,78.08,78.15,78.06,78.09,6000.0,78.08,78.15,78.06,78.09,6000.0
2013-03-26 12:40:00,78.11,78.13,78.08,78.13,3800.0,78.11,78.13,78.08,78.13,3800.0
2013-03-26 12:45:00,78.15,78.25,78.14,78.21,9200.0,78.15,78.25,78.14,78.21,9200.0
2013-03-26 12:50:00,78.2,78.35,78.17,78.31,12900.0,78.2,78.35,78.17,78.31,12900.0
2013-03-26 12:55:00,78.32,78.32,78.25,78.3,4300.0,78.32,78.32,78.25,78.3,4300.0
2013-03-26 13:00:00,78.28,78.31,78.24,78.31,12700.0,78.28,78.31,78.24,78.31,12700.0
2013-03-26 13:05:00,78.3,78.31,78.29,78.3,5100.0,78.3,78.31,78.29,78.3,5100.0
2013-03-26 13:10:00,78.3,78.32,78.27,78.3,12700.0,78.3,78.32,78.27,78.3,12700.0
2013-03-26 13:15:00,78.3,78.34,78.29,78.31,10100.0,78.3,78.34,78.29,78.31,10100.0
2013-03-26 13:20:00,78.31,78.37,78.31,78.31,14500.0,78.31,78.37,78.31,78.31,14500.0
2013-03-26 13:25:00,78.3,78.34,78.27,78.31,7300.0,78.3,78.34,78.27,78.31,7300.0
2013-03-26 13:30:00,78.31,78.38,78.26,78.26,12500.0,78.31,78.38,78.26,78.26,12500.0
2013-03-26 13:35:00,78.27,78.31,78.26,78.3,11900.0,78.27,78.31,78.26,78.3,11900.0
2013-03-26 13:40:00,78.31,78.38,78.26,78.34,6400.0,78.31,78.38,78.26,78.34,6400.0
2013-03-26 13:45:00,78.34,78.39,78.3,78.39,12800.0,78.34,78.39,78.3,78.39,12800.0
2013-03-26 13:50:00,78.4,78.4,78.27,78.34,8600.0,78.4,78.4,78.27,78.34,8600.0
2013-03-26 13:55:00,78.34,78.54,78.3,78.53,31400.0,78.34,78.54,78.3,78.53,31400.0
2013-03-26 14:00:00,78.54,78.71,78.52,78.69,16900.0,78.54,78.71,78.52,78.69,16900.0
2013-03-26 14:05:00,78.69,79.02,78.68,78.84,33500.0,78.69,79.02,78.68,78.84,33500.0
2013-03-26 14:10:00,78.85,78.88,78.74,78.88,16500.0,78.85,78.88,78.74,78.88,16500.0
2013-03-26 14:15:00,78.85,78.89,78.72,78.74,20700.0,78.85,78.89,78.72,78.74,20700.0
2013-03-26 14:20:00,78.75,78.84,78.74,78.81,13900.0,78.75,78.84,78.74,78.81,13900.0
2013-03-26 14:25:00,78.79,78.89,78.79,78.89,10700.0,78.79,78.89,78.79,78.89,10700.0
2013-03-26 14:30:00,78.87,79.0,78.86,79.0,12300.0,78.87,79.0,78.86,79.0,12300.0
2013-03-26 14:35:00,78.99,79.05,78.93,78.95,25500.0,78.99,79.05,78.93,78.95,25500.0
2013-03-26 14:40:00,78.94,78.99,78.91,78.95,12400.0,78.94,78.99,78.91,78.95,12400.0
2013-03-26 14:45:00,78.93,78.94,78.83,78.85,15500.0,78.93,78.94,78.83,78.85,15500.0
2013-03-26 14:50:00,78.85,78.92,78.83,78.91,14700.0,78.85,78.92,78.83,78.91,14700.0
2013-03-26 14:55:00,78.91,79.04,78.83,79.01,24400.0,78.91,79.04,78.83,79.01,24400.0
2013-03-26 15:00:00,79.0,79.05,78.98,79.0,14400.0,79.0,79.05,78.98,79.0,14400.0
2013-03-26 15:05:00,78.99,79.03,78.97,79.0,21100.0,78.99,79.03,78.97,79.0,21100.0
2013-03-26 15:10:00,79.0,79.05,78.98,79.02,26800.0,79.0,79.05,78.98,79.02,26800.0
2013-03-26 15:15:00,79.04,79.44,79.04,79.42,76000.0,79.04,79.44,79.04,79.42,76000.0
2013-03-26 15:20:00,79.4,79.42,79.24,79.33,21200.0,79.4,79.42,79.24,79.33,21200.0
2013-03-26 15:25:00,79.33,79.54,79.31,79.44,36000.0,79.33,79.54,79.31,79.44,36000.0
2013-03-26 15:30:00,79.44,79.65,79.38,79.59,30100.0,79.44,79.65,79.38,79.59,30100.0
2013-03-26 15:35:00,79.6,79.67,79.59,79.61,33800.0,79.6,79.67,79.59,79.61,33800.0
2013-03-26 15:40:00,79.6,79.64,79.37,79.39,33600.0,79.6,79.64,79.37,79.39,33600.0
2013-03-26 15:45:00,79.4,79.41,79.34,79.36,44200.0,79.4,79.41,79.34,79.36,44200.0
2013-03-26 15:50:00,79.35,79.4,79.24,79.34,77600.0,79.35,79.4,79.24,79.34,77600.0
2013-03-26 15:55:00,79.34,79.39,79.25,79.32,66700.0,79.34,79.39,79.25,79.32,66700.0
2013-03-27 09:30:00,78.99,79.37,78.63,79.0,27900.0,78.99,79.37,78.63,79.0,27900.0
2013-03-27 09:35:00,78.99,79.48,78.84,79.15,27500.0,78.99,79.48,78.84,79.15,27500.0
2013-03-27 09:40:00,79.14,79.44,78.77,79.23,20600.0,79.14,79.44,78.77,79.23,20600.0
2013-03-27 09:45:00,79.29,79.74,79.13,79.63,39100.0,79.29,79.74,79.13,79.63,39100.0
2013-03-27 09:50:00,79.63,79.95,79.62,79.75,45900.0,79.63,79.95,79.62,79.75,45900.0
2013-03-27 09:55:00,79.79,79.83,79.5,79.59,14700.0,79.79,79.83,79.5,79.59,14700.0
2013-03-27 10:00:00,79.61,79.7,79.53,79.66,6100.0,79.61,79.7,79.53,79.66,6100.0
2013-03-27 10:05:00,79.64,79.67,79.49,79.67,17200.0,79.64,79.67,79.49,79.67,17200.0
2013-03-27 10:10:00,79.67,79.67,79.46,79.6,12800.0,79.67,79.67,79.46,79.6,12800.0
2013-03-27 10:15:00,79.6,79.68,79.48,79.57,20500.0,79.6,79.68,79.48,79.57,20500.0
2013-03-27 10:20:00,79.59,79.74,79.55,79.66,35400.0,79.59,79.74,79.55,79.66,35400.0
2013-03-27 10:25:00,79.65,79.98,79.64,79.98,38400.0,79.65,79.98,79.64,79.98,38400.0
2013-03-27 10:30:00,79.95,79.98,79.74,79.84,18300.0,79.95,79.98,79.74,79.84,18300.0
2013-03-27 10:35:00,79.88,79.89,79.62,79.81,12800.0,79.88,79.89,79.62,79.81,12800.0
2013-03-27 10:40:00,79.81,80.24,79.81,80.07,27700.0,79.81,80.24,79.81,80.07,27700.0
2013-03-27 10:45:00,80.05,80.15,80.02,80.12,16800.0,80.05,80.15,80.02,80.12,16800.0
2013-03-27 10:50:00,80.11,80.3,80.07,80.11,21100.0,80.11,80.3,80.07,80.11,21100.0
2013-03-27 10:55:00,80.09,80.35,80.09,80.17,19800.0,80.09,80.35,80.09,80.17,19800.0
2013-03-27 11:00:00,80.18,80.24,80.07,80.16,19700.0,80.18,80.24,80.07,80.16,19700.0
2013-03-27 11:05:00,80.12,80.16,80.03,80.14,11400.0,80.12,80.16,80.03,80.14,11400.0
2013-03-27 11:10:00,80.12,80.3,80.1,80.28,15200.0,80.12,80.3,80.1,80.28,15200.0
2013-03-27 11:15:00,80.27,80.61,80.25,80.45,27300.0,80.27,80.61,80.25,80.45,27300.0
2013-03-27 11:20:00,80.37,80.46,80.28,80.37,11200.0,80.37,80.46,80.28,80.37,11200.0
2013-03-27 11:25:00,80.36,80.39,80.3,80.31,9700.0,80.36,80.39,80.3,80.31,9700.0
2013-03-27 11:30:00,80.35,80.35,80.12,80.26,13300.0,80.35,80.35,80.12,80.26,13300.0
2013-03-27 11:35:00,80.27,80.38,80.2,80.38,19700.0,80.27,80.38,80.2,80.38,19700.0
2013-03-27 11:40:00,80.37,80.38,80.23,80.23,10400.0,80.37,80.38,80.23,80.23,10400.0
2013-03-27 11:45:00,80.24,80.29,80.19,80.23,11800.0,80.24,80.29,80.19,80.23,11800.0
2013-03-27 11:50:00,80.23,80.31,80.09,80.12,9300.0,80.23,80.31,80.09,80.12,9300.0
2013-03-27 11:55:00,80.12,80.19,80.01,80.11,12100.0,80.12,80.19,80.01,80.11,12100.0
2013-03-27 12:00:00,80.11,80.16,80.05,80.15,4300.0,80.11,80.16,80.05,80.15,4300.0
2013-03-27 12:05:00,80.11,80.21,80.11,80.15,15300.0,80.11,80.21,80.11,80.15,15300.0
2013-03-27 12:10:00,80.15,80.61,80.14,80.61,52700.0,80.15,80.61,80.14,80.61,52700.0
2013-03-27 12:15:00,80.57,80.65,80.51,80.61,10000.0,80.57,80.65,80.51,80.61,10000.0
2013-03-27 12:20:00,80.52,80.61,80.45,80.54,3600.0,80.52,80.61,80.45,80.54,3600.0
2013-03-27 12:25:00,80.54,80.54,80.31,80.33,2400.0,80.54,80.54,80.31,80.33,2400.0
2013-03-27 12:30:00,80.35,80.45,80.25,80.45,9300.0,80.35,80.45,80.25,80.45,9300.0
2013-03-27 12:35:00,80.42,80.48,80.36,80.42,4200.0,80.42,80.48,80.36,80.42,4200.0
2013-03-27 12:40:00,80.42,80.48,80.38,80.41,5300.0,80.42,80.48,80.38,80.41,5300.0
2013-03-27 12:45:00,80.41,80.58,80.34,80.37,33500.0,80.41,80.58,80.34,80.37,33500.0
2013-03-27 12:50:00,80.31,80.36,80.23,80.28,4800.0,80.31,80.36,80.23,80.28,4800.0
2013-03-27 12:55:00,80.26,80.37,80.26,80.36,8100.0,80.26,80.37,80.26,80.36,8100.0
2013-03-27 13:00:00,80.32,80.32,80.23,80.26,5900.0,80.32,80.32,80.23,80.26,5900.0
2013-03-27 13:05:00,80.26,80.28,80.13,80.28,8700.0,80.26,80.28,80.13,80.28,8700.0
2013-03-27 13:10:00,80.28,80.31,80.24,80.31,2200.0,80.28,80.31,80.24,80.31,2200.0
2013-03-27 13:15:00,80.31,80.37,80.29,80.31,6300.0,80.31,80.37,80.29,80.31,6300.0
2013-03-27 13:20:00,80.28,80.34,80.25,80.32,11000.0,80.28,80.34,80.25,80.32,11000.0
2013-03-27 13:25:00,80.32,80.32,80.14,80.18,22200.0,80.32,80.32,80.14,80.18,22200.0
2013-03-27 13:30:00,80.18,80.23,80.06,80.13,17900.0,80.18,80.23,80.06,80.13,17900.0
2013-03-27 13:35:00,80.1,80.14,80.06,80.1,13800.0,80.1,80.14,80.06,80.1,13800.0
2013-03-27 13:40:00,80.08,80.23,80.04,80.11,19300.0,80.08,80.23,80.04,80.11,19300.0
2013-03-27 13:45:00,80.08,80.2,80.0,80.11,23000.0,80.08,80.2,80.0,80.11,23000.0
2013-03-27 13:50:00,80.08,80.09,80.0,80.05,6700.0,80.08,80.09,80.0,80.05,6700.0
2013-03-27 13:55:00,80.04,80.14,79.98,80.08,19300.0,80.04,80.14,79.98,80.08,19300.0
2013-03-27 14:00:00,80.08,80.18,80.06,80.15,5900.0,80.08,80.18,80.06,80.15,5900.0
2013-03-27 14:05:00,80.19,80.19,80.02,80.13,7800.0,80.19,80.19,80.02,80.13,7800.0
2013-03-27 14:10:00,80.14,80.18,79.96,80.08,6100.0,80.14,80.18,79.96,80.08,6100.0
2013-03-27 14:15:00,80.03,80.03,80.0,80.0,1100.0,80.03,80.03,80.0,80.0,1100.0
2013-03-27 14:20:00,80.01,80.14,79.98,80.13,23800.0,80.01,80.14,79.98,80.13,23800.0
2013-03-27 14:25:00,80.13,80.13,80.03,80.03,2200.0,80.13,80.13,80.03,80.03,2200.0
2013-03-27 14:30:00,80.04,80.1,80.0,80.05,8100.0,80.04,80.1,80.0,80.05,8100.0
2013-03-27 14:35:00,80.08,80.15,80.05,80.09,17200.0,80.08,80.15,80.05,80.09,17200.0
2013-03-27 14:40:00,80.09,80.09,79.98,79.98,3900.0,80.09,80.09,79.98,79.98,3900.0
2013-03-27 14:45:00,80.02,80.06,79.93,80.01,5500.0,80.02,80.06,79.93,80.01,5500.0
2013-03-27 14:50:00,79.98,80.04,79.98,80.03,8900.0,79.98,80.04,79.98,80.03,8900.0
2013-03-27 14:55:00,80.04,80.04,79.97,80.04,6100.0,80.04,80.04,79.97,80.04,6100.0
2013-03-27 15:00:00,79.99,80.0,79.88,79.95,18000.0,79.99,80.0,79.88,79.95,18000.0
2013-03-27 15:05:00,79.93,80.02,79.89,79.97,14300.0,79.93,80.02,79.89,79.97,14300.0
2013-03-27 15:10:00,79.95,80.02,79.91,80.02,9300.0,79.95,80.02,79.91,80.02,9300.0
2013-03-27 15:15:00,79.98,80.01,79.9,79.98,13300.0,79.98,80.01,79.9,79.98,13300.0
2013-03-27 15:20:00,79.95,80.1,79.95,80.0,12700.0,79.95,80.1,79.95,80.0,12700.0
2013-03-27 15:25:00,80.0,80.22,79.98,80.22,21000.0,80.0,80.22,79.98,80.22,21000.0
2013-03-27 15:30:00,80.22,80.25,80.05,80.22,17100.0,80.22,80.25,80.05,80.22,17100.0
2013-03-27 15:35:00,80.22,80.45,80.17,80.41,42900.0,80.22,80.45,80.17,80.41,42900.0
2013-03-27 15:40:00,80.38,80.5,80.38,80.47,19600.0,80.38,80.5,80.38,80.47,19600.0
2013-03-27 15:45:00,80.45,80.51,80.43,80.49,26300.0,80.45,80.51,80.43,80.49,26300.0
2013-03-27 15:50:00,80.47,80.53,80.46,80.48,34300.0,80.47,80.53,80.46,80.48,34300.0
2013-03-27 15:55:00,80.48,80.6,80.42,80.52,68800.0,80.48,80.6,80.42,80.52,68800.0
2013-03-28 09:30:00,80.46,80.5,80.28,80.36,585400.0,80.46,80.5,80.28,80.36,585400.0
2013-03-28 09:35:00,80.27,80.64,80.27,80.41,8800.0,80.27,80.64,80.27,80.41,8800.0
2013-03-28 09:40:00,80.5,80.56,80.34,80.5,21800.0,80.5,80.56,80.34,80.5,21800.0
2013-03-28 09:45:00,80.47,80.62,80.44,80.62,14500.0,80.47,80.62,80.44,80.62,14500.0
2013-03-28 09:50:00,80.62,80.62,80.43,80.45,20000.0,80.62,80.62,80.43,80.45,20000.0
2013-03-28 09:55:00,80.46,80.6,80.45,80.48,25500.0,80.46,80.6,80.45,80.48,25500.0
2013-03-28 10:00:00,80.47,80.72,80.45,80.7,18600.0,80.47,80.72,80.45,80.7,18600.0
2013-03-28 10:05:00,80.73,80.73,80.47,80.55,10700.0,80.73,80.73,80.47,80.55,10700.0
2013-03-28 10:10:00,80.58,80.61,80.43,80.44,8500.0,80.58,80.61,80.43,80.44,8500.0
2013-03-28 10:15:00,80.44,80.51,80.44,80.5,25400.0,80.44,80.51,80.44,80.5,25400.0
2013-03-28 10:20:00,80.5,80.53,80.49,80.5,9400.0,80.5,80.53,80.49,80.5,9400.0
2013-03-28 10:25:00,80.5,80.51,80.23,80.29,62900.0,80.5,80.51,80.23,80.29,62900.0
2013-03-28 10:30:00,80.29,80.41,80.29,80.36,27700.0,80.29,80.41,80.29,80.36,27700.0
2013-03-28 10:35:00,80.37,80.45,80.36,80.39,5500.0,80.37,80.45,80.36,80.39,5500.0
2013-03-28 10:40:00,80.34,80.36,80.26,80.29,12400.0,80.34,80.36,80.26,80.29,12400.0
2013-03-28 10:45:00,80.26,80.29,80.18,80.2,13400.0,80.26,80.29,80.18,80.2,13400.0
2013-03-28 10:50:00,80.22,80.26,80.18,80.21,9300.0,80.22,80.26,80.18,80.21,9300.0
2013-03-28 10:55:00,80.24,80.31,80.17,80.21,10100.0,80.24,80.31,80.17,80.21,10100.0
2013-03-28 11:00:00,80.2,80.3,80.2,80.28,7000.0,80.2,80.3,80.2,80.28,7000.0
2013-03-28 11:05:00,80.27,80.32,80.25,80.3,8600.0,80.27,80.32,80.25,80.3,8600.0
2013-03-28 11:10:00,80.31,80.33,80.2,80.31,14700.0,80.31,80.33,80.2,80.31,14700.0
2013-03-28 11:15:00,80.3,80.42,80.25,80.42,28000.0,80.3,80.42,80.25,80.42,28000.0
2013-03-28 11:20:00,80.44,80.53,80.37,80.5,14700.0,80.44,80.53,80.37,80.5,14700.0
2013-03-28 11:25:00,80.54,80.54,80.44,80.45,12400.0,80.54,80.54,80.44,80.45,12400.0
2013-03-28 11:30:00,80.47,80.47,80.3,80.31,15100.0,80.47,80.47,80.3,80.31,15100.0
2013-03-28 11:35:00,80.3,80.35,80.23,80.3,10600.0,80.3,80.35,80.23,80.3,10600.0
2013-03-28 11:40:00,80.29,80.42,80.26,80.41,7300.0,80.29,80.42,80.26,80.41,7300.0
2013-03-28 11:45:00,80.43,80.46,80.36,80.38,6500.0,80.43,80.46,80.36,80.38,6500.0
2013-03-28 11:50:00,80.38,80.45,80.35,80.45,6600.0,80.38,80.45,80.35,80.45,6600.0
2013-03-28 11:55:00,80.45,80.48,80.39,80.42,5800.0,80.45,80.48,80.39,80.42,5800.0
2013-03-28 12:00:00,80.43,80.48,80.4,80.45,5900.0,80.43,80.48,80.4,80.45,5900.0
2013-03-28 12:05:00,80.45,80.6,80.45,80.58,5900.0,80.45,80.6,80.45,80.58,5900.0
2013-03-28 12:10:00,80.54,80.56,80.48,80.52,24700.0,80.54,80.56,80.48,80.52,24700.0
2013-03-28 12:15:00,80.49,80.7,80.49,80.59,13800.0,80.49,80.7,80.49,80.59,13800.0
2013-03-28 12:20:00,80.62,80.93,80.62,80.86,14600.0,80.62,80.93,80.62,80.86,14600.0
2013-03-28 12:25:00,80.84,81.05,80.82,81.01,29300.0,80.84,81.05,80.82,81.01,29300.0
2013-03-28 12:30:00,80.99,81.01,80.89,81.01,8900.0,80.99,81.01,80.89,81.01,8900.0
2013-03-28 12:35:00,80.98,81.31,80.97,81.2,19900.0,80.98,81.31,80.97,81.2,19900.0
2013-03-28 12:40:00,81.25,81.33,81.23,81.24,8900.0,81.25,81.33,81.23,81.24,8900.0
2013-03-28 12:45:00,81.23,81.28,81.23,81.27,3700.0,81.23,81.28,81.23,81.27,3700.0
2013-03-28 12:50:00,81.27,81.27,81.2,81.22,9500.0,81.27,81.27,81.2,81.22,9500.0
2013-03-28 12:55:00,81.21,81.23,81.14,81.22,8600.0,81.21,81.23,81.14,81.22,8600.0
2013-03-28 13:00:00,81.21,81.23,81.11,81.2,9200.0,81.21,81.23,81.11,81.2,9200.0
2013-03-28 13:05:00,81.2,81.33,81.17,81.3,53100.0,81.2,81.33,81.17,81.3,53100.0
2013-03-28 13:10:00,81.27,81.48,81.26,81.42,9900.0,81.27,81.48,81.26,81.42,9900.0
2013-03-28 13:15:00,81.41,81.44,81.39,81.44,3800.0,81.41,81.44,81.39,81.44,3800.0
2013-03-28 13:20:00,81.45,81.55,81.35,81.53,11200.0,81.45,81.55,81.35,81.53,11200.0
2013-03-28 13:25:00,81.55,81.59,81.45,81.45,7200.0,81.55,81.59,81.45,81.45,7200.0
2013-03-28 13:30:00,81.51,81.51,81.3,81.35,12300.0,81.51,81.51,81.3,81.35,12300.0
2013-03-28 13:35:00,81.35,81.35,81.26,81.26,5200.0,81.35,81.35,81.26,81.26,5200.0
2013-03-28 13:40:00,81.25,81.45,81.17,81.4,16600.0,81.25,81.45,81.17,81.4,16600.0
2013-03-28 13:45:00,81.38,81.42,81.27,81.29,14600.0,81.38,81.42,81.27,81.29,14600.0
2013-03-28 13:50:00,81.29,81.31,81.11,81.11,6700.0,81.29,81.31,81.11,81.11,6700.0
2013-03-28 13:55:00,81.09,81.09,81.02,81.04,12200.0,81.09,81.09,81.02,81.04,12200.0
2013-03-28 14:00:00,81.02,81.07,81.0,81.0,7400.0,81.02,81.07,81.0,81.0,7400.0
2013-03-28 14:05:00,80.98,81.0,80.85,80.93,11400.0,80.98,81.0,80.85,80.93,11400.0
2013-03-28 14:10:00,80.93,80.98,80.93,80.97,5600.0,80.93,80.98,80.93,80.97,5600.0
2013-03-28 14:15:00,80.93,81.09,80.87,81.09,19400.0,80.93,81.09,80.87,81.09,19400.0
2013-03-28 14:20:00,81.14,81.21,81.12,81.18,3700.0,81.14,81.21,81.12,81.18,3700.0
2013-03-28 14:25:00,81.16,81.18,81.09,81.11,9700.0,81.16,81.18,81.09,81.11,9700.0
2013-03-28 14:30:00,81.07,81.07,80.88,80.88,7800.0,81.07,81.07,80.88,80.88,7800.0
2013-03-28 14:35:00,80.87,81.05,80.87,80.99,8700.0,80.87,81.05,80.87,80.99,8700.0
2013-03-28 14:40:00,80.97,81.05,80.97,81.01,3400.0,80.97,81.05,80.97,81.01,3400.0
2013-03-28 14:45:00,80.95,80.97,80.9,80.9,6200.0,80.95,80.97,80.9,80.9,6200.0
2013-03-28 14:50:00,80.92,80.95,80.9,80.95,6500.0,80.92,80.95,80.9,80.95,6500.0
2013-03-28 14:55:00,80.96,80.96,80.85,80.92,12800.0,80.96,80.96,80.85,80.92,12800.0
2013-03-28 15:00:00,80.9,80.92,80.69,80.77,14200.0,80.9,80.92,80.69,80.77,14200.0
2013-03-28 15:05:00,80.76,80.87,80.75,80.85,8000.0,80.76,80.87,80.75,80.85,8000.0
2013-03-28 15:10:00,80.86,80.86,80.7,80.7,6400.0,80.86,80.86,80.7,80.7,6400.0
2013-03-28 15:15:00,80.67,80.72,80.59,80.69,13200.0,80.67,80.72,80.59,80.69,13200.0
2013-03-28 15:20:00,80.69,80.84,80.69,80.83,7100.0,80.69,80.84,80.69,80.83,7100.0
2013-03-28 15:25:00,80.83,80.97,80.82,80.9,10500.0,80.83,80.97,80.82,80.9,10500.0
2013-03-28 15:30:00,80.91,81.18,80.91,81.15,27900.0,80.91,81.18,80.91,81.15,27900.0
2013-03-28 15:35:00,81.17,81.18,81.09,81.1,11500.0,81.17,81.18,81.09,81.1,11500.0
2013-03-28 15:40:00,81.1,81.14,81.04,81.08,48700.0,81.1,81.14,81.04,81.08,48700.0
2013-03-28 15:45:00,81.06,81.15,81.05,81.13,24100.0,81.06,81.15,81.05,81.13,24100.0
2013-03-28 15:50:00,81.11,81.15,81.05,81.13,46200.0,81.11,81.15,81.05,81.13,46200.0
2013-03-28 15:55:00,81.13,81.29,81.09,81.22,84700.0,81.13,81.29,81.09,81.22,84700.0
2013-04-01 09:30:00,81.1,81.29,81.01,81.23,9000.0,81.1,81.29,81.01,81.23,9000.0
2013-04-01 09:35:00,81.17,81.62,81.15,81.51,19500.0,81.17,81.62,81.15,81.51,19500.0
2013-04-01 09:40:00,81.5,81.74,81.43,81.55,28000.0,81.5,81.74,81.43,81.55,28000.0
2013-04-01 09:45:00,81.55,81.55,81.27,81.37,13600.0,81.55,81.55,81.27,81.37,13600.0
2013-04-01 09:50:00,81.27,81.41,81.18,81.18,12200.0,81.27,81.41,81.18,81.18,12200.0
2013-04-01 09:55:00,81.32,81.32,81.02,81.09,11000.0,81.32,81.32,81.02,81.09,11000.0
2013-04-01 10:00:00,81.1,81.39,80.91,81.38,24400.0,81.1,81.39,80.91,81.38,24400.0
2013-04-01 10:05:00,81.17,81.29,80.94,81.14,10900.0,81.17,81.29,80.94,81.14,10900.0
2013-04-01 10:10:00,81.07,81.22,80.96,81.06,6400.0,81.07,81.22,80.96,81.06,6400.0
2013-04-01 10:15:00,81.06,81.18,81.0,81.1,8200.0,81.06,81.18,81.0,81.1,8200.0
2013-04-01 10:20:00,81.02,81.21,81.0,81.11,4700.0,81.02,81.21,81.0,81.11,4700.0
2013-04-01 10:25:00,81.15,81.43,81.15,81.36,4800.0,81.15,81.43,81.15,81.36,4800.0
2013-04-01 10:30:00,81.31,81.49,81.26,81.48,11500.0,81.31,81.49,81.26,81.48,11500.0
2013-04-01 10:35:00,81.49,81.49,81.16,81.27,30000.0,81.49,81.49,81.16,81.27,30000.0
2013-04-01 10:40:00,81.22,81.47,81.19,81.45,16900.0,81.22,81.47,81.19,81.45,16900.0
2013-04-01 10:45:00,81.49,81.62,81.44,81.53,11800.0,81.49,81.62,81.44,81.53,11800.0
2013-04-01 10:50:00,81.58,81.58,81.37,81.43,8900.0,81.58,81.58,81.37,81.43,8900.0
2013-04-01 10:55:00,81.43,81.5,81.33,81.36,7100.0,81.43,81.5,81.33,81.36,7100.0
2013-04-01 11:00:00,81.34,81.34,81.16,81.2,10500.0,81.34,81.34,81.16,81.2,10500.0
2013-04-01 11:05:00,81.23,81.28,81.08,81.15,5600.0,81.23,81.28,81.08,81.15,5600.0
2013-04-01 11:10:00,81.14,81.17,81.08,81.09,3500.0,81.14,81.17,81.08,81.09,3500.0
2013-04-01 11:15:00,81.03,81.04,80.95,80.99,4200.0,81.03,81.04,80.95,80.99,4200.0
2013-04-01 11:20:00,80.99,81.02,80.94,81.01,9300.0,80.99,81.02,80.94,81.01,9300.0
2013-04-01 11:25:00,80.92,81.14,80.92,81.06,5800.0,80.92,81.14,80.92,81.06,5800.0
2013-04-01 11:30:00,81.06,81.06,80.92,80.98,2200.0,81.06,81.06,80.92,80.98,2200.0
2013-04-01 11:35:00,81.01,81.01,80.89,80.98,4500.0,81.01,81.01,80.89,80.98,4500.0
2013-04-01 11:40:00,81.01,81.24,80.95,81.21,20800.0,81.01,81.24,80.95,81.21,20800.0
2013-04-01 11:45:00,81.16,81.16,81.08,81.08,1600.0,81.16,81.16,81.08,81.08,1600.0
2013-04-01 11:50:00,81.0,81.1,80.96,81.06,7100.0,81.0,81.1,80.96,81.06,7100.0
2013-04-01 11:55:00,81.1,81.23,80.95,80.95,9700.0,81.1,81.23,80.95,80.95,9700.0
2013-04-01 12:00:00,80.96,81.21,80.95,81.08,11000.0,80.96,81.21,80.95,81.08,11000.0
2013-04-01 12:05:00,81.09,81.27,81.09,81.17,13700.0,81.09,81.27,81.09,81.17,13700.0
2013-04-01 12:10:00,81.12,81.19,81.12,81.18,7700.0,81.12,81.19,81.12,81.18,7700.0
2013-04-01 12:15:00,81.18,81.4,81.12,81.33,18700.0,81.18,81.4,81.12,81.33,18700.0
2013-04-01 12:20:00,81.35,81.4,81.14,81.3,7100.0,81.35,81.4,81.14,81.3,7100.0
2013-04-01 12:25:00,81.27,81.3,81.1,81.22,4100.0,81.27,81.3,81.1,81.22,4100.0
2013-04-01 12:30:00,81.14,81.25,81.13,81.18,5200.0,81.14,81.25,81.13,81.18,5200.0
2013-04-01 12:35:00,81.18,81.3,81.09,81.16,7100.0,81.18,81.3,81.09,81.16,7100.0
2013-04-01 12:40:00,81.14,81.17,81.02,81.02,6400.0,81.14,81.17,81.02,81.02,6400.0
2013-04-01 12:45:00,81.06,81.16,81.0,81.14,10200.0,81.06,81.16,81.0,81.14,10200.0
2013-04-01 12:50:00,81.16,81.2,81.11,81.15,5300.0,81.16,81.2,81.11,81.15,5300.0
2013-04-01 12:55:00,81.17,81.17,81.03,81.03,2500.0,81.17,81.17,81.03,81.03,2500.0
2013-04-01 13:00:00,81.03,81.09,80.85,80.91,5300.0,81.03,81.09,80.85,80.91,5300.0
2013-04-01 13:05:00,80.89,81.03,80.89,80.94,7300.0,80.89,81.03,80.89,80.94,7300.0
2013-04-01 13:10:00,80.9,80.99,80.9,80.97,3800.0,80.9,80.99,80.9,80.97,3800.0
2013-04-01 13:15:00,80.94,81.08,80.94,81.08,21000.0,80.94,81.08,80.94,81.08,21000.0
2013-04-01 13:20:00,81.05,81.25,81.03,81.15,5000.0,81.05,81.25,81.03,81.15,5000.0
2013-04-01 13:25:00,81.18,81.28,81.12,81.15,12100.0,81.18,81.28,81.12,81.15,12100.0
2013-04-01 13:30:00,81.13,81.32,81.11,81.3,100700.0,81.13,81.32,81.11,81.3,100700.0
2013-04-01 13:35:00,81.29,81.33,81.18,81.18,2100.0,81.29,81.33,81.18,81.18,2100.0
2013-04-01 13:40:00,81.18,81.22,81.12,81.14,8300.0,81.18,81.22,81.12,81.14,8300.0
2013-04-01 13:45:00,81.14,81.31,81.13,81.25,18500.0,81.14,81.31,81.13,81.25,18500.0
2013-04-01 13:50:00,81.28,81.36,81.23,81.27,7300.0,81.28,81.36,81.23,81.27,7300.0
2013-04-01 13:55:00,81.2,81.33,81.15,81.19,13900.0,81.2,81.33,81.15,81.19,13900.0
2013-04-01 14:00:00,81.22,81.25,81.17,81.2,4700.0,81.22,81.25,81.17,81.2,4700.0
2013-04-01 14:05:00,81.19,81.44,81.17,81.44,13900.0,81.19,81.44,81.17,81.44,13900.0
2013-04-01 14:10:00,81.46,81.46,81.38,81.39,4700.0,81.46,81.46,81.38,81.39,4700.0
2013-04-01 14:15:00,81.38,81.5,81.32,81.38,7900.0,81.38,81.5,81.32,81.38,7900.0
2013-04-01 14:20:00,81.34,81.5,81.34,81.47,8200.0,81.34,81.5,81.34,81.47,8200.0
2013-04-01 14:25:00,81.48,81.49,81.43,81.43,6800.0,81.48,81.49,81.43,81.43,6800.0
2013-04-01 14:30:00,81.44,81.54,81.42,81.48,12300.0,81.44,81.54,81.42,81.48,12300.0
2013-04-01 14:35:00,81.5,81.63,81.48,81.59,18500.0,81.5,81.63,81.48,81.59,18500.0
2013-04-01 14:40:00,81.58,81.65,81.55,81.59,43600.0,81.58,81.65,81.55,81.59,43600.0
2013-04-01 14:45:00,81.59,81.6,81.51,81.6,10100.0,81.59,81.6,81.51,81.6,10100.0
2013-04-01 14:50:00,81.56,81.6,81.54,81.58,5300.0,81.56,81.6,81.54,81.58,5300.0
2013-04-01 14:55:00,81.6,81.6,81.5,81.53,11700.0,81.6,81.6,81.5,81.53,11700.0
2013-04-01 15:00:00,81.51,81.6,81.5,81.56,11000.0,81.51,81.6,81.5,81.56,11000.0
2013-04-01 15:05:00,81.57,81.6,81.51,81.51,7800.0,81.57,81.6,81.51,81.51,7800.0
2013-04-01 15:10:00,81.53,81.61,81.47,81.59,11200.0,81.53,81.61,81.47,81.59,11200.0
2013-04-01 15:15:00,81.57,81.64,81.45,81.52,22700.0,81.57,81.64,81.45,81.52,22700.0
2013-04-01 15:20:00,81.49,81.54,81.42,81.46,20300.0,81.49,81.54,81.42,81.46,20300.0
2013-04-01 15:25:00,81.45,81.55,81.45,81.5,13300.0,81.45,81.55,81.45,81.5,13300.0
2013-04-01 15:30:00,81.5,81.62,81.47,81.59,23700.0,81.5,81.62,81.47,81.59,23700.0
2013-04-01 15:35:00,81.59,81.65,81.48,81.53,18700.0,81.59,81.65,81.48,81.53,18700.0
2013-04-01 15:40:00,81.52,81.59,81.5,81.52,20900.0,81.52,81.59,81.5,81.52,20900.0
2013-04-01 15:45:00,81.53,81.65,81.5,81.58,23300.0,81.53,81.65,81.5,81.58,23300.0
2013-04-01 15:50:00,81.58,81.72,81.56,81.7,33100.0,81.58,81.72,81.56,81.7,33100.0
2013-04-01 15:55:00,81.68,81.85,81.67,81.68,66400.0,81.68,81.85,81.67,81.68,66400.0
2013-04-02 09:30:00,82.09,82.12,81.85,82.1,24400.0,82.09,82.12,81.85,82.1,24400.0
2013-04-02 09:35:00,82.08,82.62,82.08,82.42,34700.0,82.08,82.62,82.08,82.42,34700.0
2013-04-02 09:40:00,82.42,82.77,82.38,82.61,31700.0,82.42,82.77,82.38,82.61,31700.0
2013-04-02 09:45:00,82.65,82.7,82.41,82.52,22000.0,82.65,82.7,82.41,82.52,22000.0
2013-04-02 09:50:00,82.5,82.6,82.43,82.55,16400.0,82.5,82.6,82.43,82.55,16400.0
2013-04-02 09:55:00,82.51,82.64,82.49,82.51,47200.0,82.51,82.64,82.49,82.51,47200.0
2013-04-02 10:00:00,82.51,82.86,82.51,82.77,19600.0,82.51,82.86,82.51,82.77,19600.0
2013-04-02 10:05:00,82.78,83.17,82.72,83.05,97700.0,82.78,83.17,82.72,83.05,97700.0
2013-04-02 10:10:00,83.04,83.34,83.03,83.15,73100.0,83.04,83.34,83.03,83.15,73100.0
2013-04-02 10:15:00,83.1,83.2,83.08,83.08,14900.0,83.1,83.2,83.08,83.08,14900.0
2013-04-02 10:20:00,83.12,83.19,83.01,83.13,52600.0,83.12,83.19,83.01,83.13,52600.0
2013-04-02 10:25:00,83.14,83.16,83.03,83.06,12500.0,83.14,83.16,83.03,83.06,12500.0
2013-04-02 10:30:00,83.05,83.08,82.91,82.95,27100.0,83.05,83.08,82.91,82.95,27100.0
2013-04-02 10:35:00,82.96,83.09,82.95,83.09,10100.0,82.96,83.09,82.95,83.09,10100.0
2013-04-02 10:40:00,83.09,83.09,82.96,83.01,6700.0,83.09,83.09,82.96,83.01,6700.0
2013-04-02 10:45:00,83.02,83.1,82.77,82.77,17800.0,83.02,83.1,82.77,82.77,17800.0
2013-04-02 10:50:00,82.78,82.96,82.69,82.96,18000.0,82.78,82.96,82.69,82.96,18000.0
2013-04-02 10:55:00,82.9,82.9,82.71,82.8,6100.0,82.9,82.9,82.71,82.8,6100.0
2013-04-02 11:00:00,82.8,82.86,82.66,82.8,14200.0,82.8,82.86,82.66,82.8,14200.0
2013-04-02 11:05:00,82.76,82.82,82.65,82.65,9800.0,82.76,82.82,82.65,82.65,9800.0
2013-04-02 11:10:00,82.67,82.82,82.67,82.82,20100.0,82.67,82.82,82.67,82.82,20100.0
2013-04-02 11:15:00,82.8,82.9,82.8,82.9,3900.0,82.8,82.9,82.8,82.9,3900.0
2013-04-02 11:20:00,82.86,82.92,82.76,82.82,14700.0,82.86,82.92,82.76,82.82,14700.0
2013-04-02 11:25:00,82.78,82.85,82.71,82.71,9000.0,82.78,82.85,82.71,82.71,9000.0
2013-04-02 11:30:00,82.71,82.75,82.68,82.7,8600.0,82.71,82.75,82.68,82.7,8600.0
2013-04-02 11:35:00,82.7,82.72,82.62,82.71,8600.0,82.7,82.72,82.62,82.71,8600.0
2013-04-02 11:40:00,82.7,82.71,82.58,82.61,9300.0,82.7,82.71,82.58,82.61,9300.0
2013-04-02 11:45:00,82.61,82.78,82.54,82.75,33600.0,82.61,82.78,82.54,82.75,33600.0
2013-04-02 11:50:00,82.74,83.15,82.73,83.15,28300.0,82.74,83.15,82.73,83.15,28300.0
2013-04-02 11:55:00,83.12,83.2,83.03,83.19,12600.0,83.12,83.2,83.03,83.19,12600.0
2013-04-02 12:00:00,83.18,83.4,83.18,83.25,31000.0,83.18,83.4,83.18,83.25,31000.0
2013-04-02 12:05:00,83.25,83.3,83.13,83.13,8600.0,83.25,83.3,83.13,83.13,8600.0
2013-04-02 12:10:00,83.19,83.22,83.06,83.19,20700.0,83.19,83.22,83.06,83.19,20700.0
2013-04-02 12:15:00,83.2,83.26,83.15,83.15,13300.0,83.2,83.26,83.15,83.15,13300.0
2013-04-02 12:20:00,83.15,83.22,83.06,83.13,18300.0,83.15,83.22,83.06,83.13,18300.0
2013-04-02 12:25:00,83.13,83.14,83.0,83.02,8400.0,83.13,83.14,83.0,83.02,8400.0
2013-04-02 12:30:00,83.01,83.11,83.0,83.0,11200.0,83.01,83.11,83.0,83.0,11200.0
2013-04-02 12:35:00,83.02,83.08,83.0,83.03,24800.0,83.02,83.08,83.0,83.03,24800.0
2013-04-02 12:40:00,83.03,83.06,82.93,82.99,19400.0,83.03,83.06,82.93,82.99,19400.0
2013-04-02 12:45:00,82.94,83.1,82.9,83.08,17200.0,82.94,83.1,82.9,83.08,17200.0
2013-04-02 12:50:00,83.07,83.07,83.03,83.04,5500.0,83.07,83.07,83.03,83.04,5500.0
2013-04-02 12:55:00,83.05,83.05,82.93,83.01,8100.0,83.05,83.05,82.93,83.01,8100.0
2013-04-02 13:00:00,83.05,83.05,83.0,83.04,3600.0,83.05,83.05,83.0,83.04,3600.0
2013-04-02 13:05:00,83.03,83.03,82.92,82.96,9600.0,83.03,83.03,82.92,82.96,9600.0
2013-04-02 13:10:00,82.96,83.0,82.92,82.98,6300.0,82.96,83.0,82.92,82.98,6300.0
2013-04-02 13:15:00,82.96,82.96,82.83,82.93,8000.0,82.96,82.96,82.83,82.93,8000.0
2013-04-02 13:20:00,82.93,82.93,82.81,82.84,7800.0,82.93,82.93,82.81,82.84,7800.0
2013-04-02 13:25:00,82.89,82.9,82.77,82.84,6600.0,82.89,82.9,82.77,82.84,6600.0
2013-04-02 13:30:00,82.82,82.82,82.75,82.82,5400.0,82.82,82.82,82.75,82.82,5400.0
2013-04-02 13:35:00,82.84,82.93,82.72,82.73,19900.0,82.84,82.93,82.72,82.73,19900.0
2013-04-02 13:40:00,82.73,82.8,82.66,82.7,37600.0,82.73,82.8,82.66,82.7,37600.0
2013-04-02 13:45:00,82.71,82.75,82.66,82.74,13100.0,82.71,82.75,82.66,82.74,13100.0
2013-04-02 13:50:00,82.74,82.79,82.73,82.78,15200.0,82.74,82.79,82.73,82.78,15200.0
2013-04-02 13:55:00,82.77,82.78,82.74,82.74,9700.0,82.77,82.78,82.74,82.74,9700.0
2013-04-02 14:00:00,82.75,82.83,82.74,82.83,24500.0,82.75,82.83,82.74,82.83,24500.0
2013-04-02 14:05:00,82.83,82.9,82.8,82.85,12300.0,82.83,82.9,82.8,82.85,12300.0
2013-04-02 14:10:00,82.88,83.11,82.86,83.0,24400.0,82.88,83.11,82.86,83.0,24400.0
2013-04-02 14:15:00,83.02,83.02,82.91,82.91,6600.0,83.02,83.02,82.91,82.91,6600.0
2013-04-02 14:20:00,82.91,83.02,82.91,82.99,8900.0,82.91,83.02,82.91,82.99,8900.0
2013-04-02 14:25:00,82.99,83.02,82.96,83.02,9400.0,82.99,83.02,82.96,83.02,9400.0
2013-04-02 14:30:00,83.05,83.11,82.97,82.98,11600.0,83.05,83.11,82.97,82.98,11600.0
2013-04-02 14:35:00,82.98,83.02,82.95,82.99,5400.0,82.98,83.02,82.95,82.99,5400.0
2013-04-02 14:40:00,82.97,83.01,82.93,82.95,39700.0,82.97,83.01,82.93,82.95,39700.0
2013-04-02 14:45:00,82.94,82.96,82.77,82.77,8600.0,82.94,82.96,82.77,82.77,8600.0
2013-04-02 14:50:00,82.76,82.89,82.75,82.89,9400.0,82.76,82.89,82.75,82.89,9400.0
2013-04-02 14:55:00,82.87,82.93,82.79,82.85,12000.0,82.87,82.93,82.79,82.85,12000.0
2013-04-02 15:00:00,82.88,82.89,82.72,82.84,24400.0,82.88,82.89,82.72,82.84,24400.0
2013-04-02 15:05:00,82.83,82.84,82.66,82.72,16700.0,82.83,82.84,82.66,82.72,16700.0
2013-04-02 15:10:00,82.72,82.74,82.46,82.69,32000.0,82.72,82.74,82.46,82.69,32000.0
2013-04-02 15:15:00,82.71,82.71,82.56,82.6,19000.0,82.71,82.71,82.56,82.6,19000.0
2013-04-02 15:20:00,82.59,82.68,82.51,82.64,38100.0,82.59,82.68,82.51,82.64,38100.0
2013-04-02 15:25:00,82.62,82.65,82.59,82.59,9200.0,82.62,82.65,82.59,82.59,9200.0
2013-04-02 15:30:00,82.58,82.67,82.51,82.67,24200.0,82.58,82.67,82.51,82.67,24200.0
2013-04-02 15:35:00,82.69,82.69,82.55,82.55,10700.0,82.69,82.69,82.55,82.55,10700.0
2013-04-02 15:40:00,82.54,82.6,82.49,82.55,21900.0,82.54,82.6,82.49,82.55,21900.0
2013-04-02 15:45:00,82.55,82.57,82.46,82.46,76900.0,82.55,82.57,82.46,82.46,76900.0
2013-04-02 15:50:00,82.46,82.53,82.46,82.49,25000.0,82.46,82.53,82.46,82.49,25000.0
2013-04-02 15:55:00,82.49,82.61,82.41,82.47,103500.0,82.49,82.61,82.41,82.47,103500.0
2013-04-03 09:30:00,82.45,82.47,81.98,82.26,22200.0,82.45,82.47,81.98,82.26,22200.0
2013-04-03 09:35:00,82.27,82.66,82.27,82.44,11700.0,82.27,82.66,82.27,82.44,11700.0
2013-04-03 09:40:00,82.44,82.5,82.32,82.32,13700.0,82.44,82.5,82.32,82.32,13700.0
2013-04-03 09:45:00,82.33,82.33,82.11,82.19,17500.0,82.33,82.33,82.11,82.19,17500.0
2013-04-03 09:50:00,82.21,82.47,82.21,82.42,16200.0,82.21,82.47,82.21,82.42,16200.0
2013-04-03 09:55:00,82.42,82.48,82.25,82.27,12500.0,82.42,82.48,82.25,82.27,12500.0
2013-04-03 10:00:00,82.26,82.35,82.04,82.13,17600.0,82.26,82.35,82.04,82.13,17600.0
2013-04-03 10:05:00,82.11,82.45,82.09,82.42,23400.0,82.11,82.45,82.09,82.42,23400.0
2013-04-03 10:10:00,82.4,82.43,82.25,82.36,11000.0,82.4,82.43,82.25,82.36,11000.0
2013-04-03 10:15:00,82.33,82.36,82.21,82.21,9400.0,82.33,82.36,82.21,82.21,9400.0
2013-04-03 10:20:00,82.21,82.3,82.2,82.24,21300.0,82.21,82.3,82.2,82.24,21300.0
2013-04-03 10:25:00,82.24,82.35,82.12,82.15,21900.0,82.24,82.35,82.12,82.15,21900.0
2013-04-03 10:30:00,82.14,82.22,82.1,82.12,9700.0,82.14,82.22,82.1,82.12,9700.0
2013-04-03 10:35:00,82.1,82.18,82.02,82.14,9800.0,82.1,82.18,82.02,82.14,9800.0
2013-04-03 10:40:00,82.13,82.15,82.06,82.09,4700.0,82.13,82.15,82.06,82.09,4700.0
2013-04-03 10:45:00,82.15,82.29,82.09,82.27,11600.0,82.15,82.29,82.09,82.27,11600.0
2013-04-03 10:50:00,82.29,82.33,82.22,82.32,4800.0,82.29,82.33,82.22,82.32,4800.0
2013-04-03 10:55:00,82.35,82.43,82.29,82.32,11900.0,82.35,82.43,82.29,82.32,11900.0
2013-04-03 11:00:00,82.35,82.42,82.28,82.34,5600.0,82.35,82.42,82.28,82.34,5600.0
2013-04-03 11:05:00,82.32,82.35,82.2,82.23,33600.0,82.32,82.35,82.2,82.23,33600.0
2013-04-03 11:10:00,82.23,82.25,82.1,82.15,19900.0,82.23,82.25,82.1,82.15,19900.0
2013-04-03 11:15:00,82.11,82.13,81.89,81.92,24400.0,82.11,82.13,81.89,81.92,24400.0
2013-04-03 11:20:00,81.92,81.92,81.64,81.67,15500.0,81.92,81.92,81.64,81.67,15500.0
2013-04-03 11:25:00,81.66,81.71,81.48,81.49,16600.0,81.66,81.71,81.48,81.49,16600.0
2013-04-03 11:30:00,81.48,81.58,81.41,81.55,21700.0,81.48,81.58,81.41,81.55,21700.0
2013-04-03 11:35:00,81.53,81.65,81.5,81.65,45800.0,81.53,81.65,81.5,81.65,45800.0
2013-04-03 11:40:00,81.64,81.75,81.45,81.62,69900.0,81.64,81.75,81.45,81.62,69900.0
2013-04-03 11:45:00,81.61,82.0,81.54,81.66,94500.0,81.61,82.0,81.54,81.66,94500.0
2013-04-03 11:50:00,81.68,81.72,81.6,81.65,6700.0,81.68,81.72,81.6,81.65,6700.0
2013-04-03 11:55:00,81.66,81.67,81.53,81.54,27900.0,81.66,81.67,81.53,81.54,27900.0
2013-04-03 12:00:00,81.54,81.7,81.54,81.7,11600.0,81.54,81.7,81.54,81.7,11600.0
2013-04-03 12:05:00,81.68,81.81,81.6,81.68,51200.0,81.68,81.81,81.6,81.68,51200.0
2013-04-03 12:10:00,81.65,81.84,81.57,81.67,21200.0,81.65,81.84,81.57,81.67,21200.0
2013-04-03 12:15:00,81.69,81.86,81.66,81.68,5600.0,81.69,81.86,81.66,81.68,5600.0
2013-04-03 12:20:00,81.67,81.84,81.67,81.78,3400.0,81.67,81.84,81.67,81.78,3400.0
2013-04-03 12:25:00,81.8,81.91,81.76,81.86,70400.0,81.8,81.91,81.76,81.86,70400.0
2013-04-03 12:30:00,81.86,81.89,81.84,81.87,2500.0,81.86,81.89,81.84,81.87,2500.0
2013-04-03 12:35:00,81.84,81.91,81.84,81.89,3800.0,81.84,81.91,81.84,81.89,3800.0
2013-04-03 12:40:00,81.88,81.88,81.72,81.82,26900.0,81.88,81.88,81.72,81.82,26900.0
2013-04-03 12:45:00,81.83,81.96,81.78,81.79,15000.0,81.83,81.96,81.78,81.79,15000.0
2013-04-03 12:50:00,81.76,81.82,81.67,81.73,5500.0,81.76,81.82,81.67,81.73,5500.0
2013-04-03 12:55:00,81.74,81.77,81.69,81.7,7300.0,81.74,81.77,81.69,81.7,7300.0
2013-04-03 13:00:00,81.73,81.78,81.64,81.75,12200.0,81.73,81.78,81.64,81.75,12200.0
2013-04-03 13:05:00,81.76,81.76,81.65,81.73,10800.0,81.76,81.76,81.65,81.73,10800.0
2013-04-03 13:10:00,81.73,81.73,81.69,81.72,13900.0,81.73,81.73,81.69,81.72,13900.0
2013-04-03 13:15:00,81.71,81.89,81.7,81.83,23400.0,81.71,81.89,81.7,81.83,23400.0
2013-04-03 13:20:00,81.82,81.88,81.75,81.87,22000.0,81.82,81.88,81.75,81.87,22000.0
2013-04-03 13:25:00,81.88,81.92,81.79,81.83,62200.0,81.88,81.92,81.79,81.83,62200.0
2013-04-03 13:30:00,81.82,81.86,81.8,81.82,40400.0,81.82,81.86,81.8,81.82,40400.0
2013-04-03 13:35:00,81.81,81.86,81.78,81.84,13500.0,81.81,81.86,81.78,81.84,13500.0
2013-04-03 13:40:00,81.85,81.88,81.82,81.88,23100.0,81.85,81.88,81.82,81.88,23100.0
2013-04-03 13:45:00,81.89,81.89,81.77,81.82,15300.0,81.89,81.89,81.77,81.82,15300.0
2013-04-03 13:50:00,81.82,81.84,81.79,81.81,16300.0,81.82,81.84,81.79,81.81,16300.0
2013-04-03 13:55:00,81.8,81.82,81.65,81.65,55100.0,81.8,81.82,81.65,81.65,55100.0
2013-04-03 14:00:00,81.65,81.69,81.51,81.67,18200.0,81.65,81.69,81.51,81.67,18200.0
2013-04-03 14:05:00,81.68,81.8,81.55,81.8,8400.0,81.68,81.8,81.55,81.8,8400.0
2013-04-03 14:10:00,81.75,81.87,81.75,81.87,19100.0,81.75,81.87,81.75,81.87,19100.0
2013-04-03 14:15:00,81.88,81.94,81.85,81.93,3500.0,81.88,81.94,81.85,81.93,3500.0
2013-04-03 14:20:00,81.95,81.97,81.9,81.91,5600.0,81.95,81.97,81.9,81.91,5600.0
2013-04-03 14:25:00,81.9,81.91,81.82,81.91,17900.0,81.9,81.91,81.82,81.91,17900.0
2013-04-03 14:30:00,81.89,81.93,81.82,81.9,17200.0,81.89,81.93,81.82,81.9,17200.0
2013-04-03 14:35:00,81.87,81.91,81.84,81.88,6200.0,81.87,81.91,81.84,81.88,6200.0
2013-04-03 14:40:00,81.88,81.9,81.85,81.89,5000.0,81.88,81.9,81.85,81.89,5000.0
2013-04-03 14:45:00,81.89,81.91,81.85,81.91,8000.0,81.89,81.91,81.85,81.91,8000.0
2013-04-03 14:50:00,81.92,81.92,81.85,81.87,6900.0,81.92,81.92,81.85,81.87,6900.0
2013-04-03 14:55:00,81.87,81.88,81.84,81.88,6500.0,81.87,81.88,81.84,81.88,6500.0
2013-04-03 15:00:00,81.88,81.89,81.84,81.84,13200.0,81.88,81.89,81.84,81.84,13200.0
2013-04-03 15:05:00,81.84,81.87,81.83,81.83,12700.0,81.84,81.87,81.83,81.83,12700.0
2013-04-03 15:10:00,81.83,81.86,81.82,81.83,11700.0,81.83,81.86,81.82,81.83,11700.0
2013-04-03 15:15:00,81.83,81.93,81.81,81.89,14800.0,81.83,81.93,81.81,81.89,14800.0
2013-04-03 15:20:00,81.87,81.93,81.85,81.93,10900.0,81.87,81.93,81.85,81.93,10900.0
2013-04-03 15:25:00,81.92,81.97,81.89,81.95,7100.0,81.92,81.97,81.89,81.95,7100.0
2013-04-03 15:30:00,81.95,81.97,81.88,81.97,22000.0,81.95,81.97,81.88,81.97,22000.0
2013-04-03 15:35:00,81.97,82.06,81.87,82.02,35800.0,81.97,82.06,81.87,82.02,35800.0
2013-04-03 15:40:00,82.01,82.1,81.93,82.07,20400.0,82.01,82.1,81.93,82.07,20400.0
2013-04-03 15:45:00,82.06,82.1,82.0,82.01,20400.0,82.06,82.1,82.0,82.01,20400.0
2013-04-03 15:50:00,82.01,82.05,81.99,82.02,40000.0,82.01,82.05,81.99,82.02,40000.0
2013-04-03 15:55:00,82.02,82.06,81.97,82.0,48600.0,82.02,82.06,81.97,82.0,48600.0
2013-04-04 09:30:00,84.3,84.68,83.26,83.37,73700.0,84.3,84.68,83.26,83.37,73700.0
2013-04-04 09:35:00,83.37,83.37,82.79,83.0,37900.0,83.37,83.37,82.79,83.0,37900.0
2013-04-04 09:40:00,83.08,83.08,82.82,82.98,61000.0,83.08,83.08,82.82,82.98,61000.0
2013-04-04 09:45:00,82.98,83.0,82.43,83.0,107800.0,82.98,83.0,82.43,83.0,107800.0
2013-04-04 09:50:00,83.0,83.0,82.73,82.99,37100.0,83.0,83.0,82.73,82.99,37100.0
2013-04-04 09:55:00,82.99,83.0,82.91,82.96,24900.0,82.99,83.0,82.91,82.96,24900.0
2013-04-04 10:00:00,83.0,83.0,82.89,82.97,43300.0,83.0,83.0,82.89,82.97,43300.0
2013-04-04 10:05:00,83.0,83.0,82.89,82.99,18800.0,83.0,83.0,82.89,82.99,18800.0
2013-04-04 10:10:00,82.95,83.43,82.95,83.32,49200.0,82.95,83.43,82.95,83.32,49200.0
2013-04-04 10:15:00,83.32,83.42,83.25,83.31,14800.0,83.32,83.42,83.25,83.31,14800.0
2013-04-04 10:20:00,83.32,83.34,83.17,83.26,20800.0,83.32,83.34,83.17,83.26,20800.0
2013-04-04 10:25:00,83.26,83.26,82.83,82.85,25400.0,83.26,83.26,82.83,82.85,25400.0
2013-04-04 10:30:00,82.88,82.9,82.65,82.87,35600.0,82.88,82.9,82.65,82.87,35600.0
2013-04-04 10:35:00,82.76,82.9,82.68,82.84,18600.0,82.76,82.9,82.68,82.84,18600.0
2013-04-04 10:40:00,82.86,83.04,82.82,83.01,11500.0,82.86,83.04,82.82,83.01,11500.0
2013-04-04 10:45:00,83.06,83.09,82.79,82.94,14000.0,83.06,83.09,82.79,82.94,14000.0
2013-04-04 10:50:00,82.95,82.97,82.7,82.73,19600.0,82.95,82.97,82.7,82.73,19600.0
2013-04-04 10:55:00,82.7,82.76,82.58,82.63,13900.0,82.7,82.76,82.58,82.63,13900.0
2013-04-04 11:00:00,82.68,83.02,82.68,82.98,13500.0,82.68,83.02,82.68,82.98,13500.0
2013-04-04 11:05:00,82.95,83.0,82.85,82.88,9800.0,82.95,83.0,82.85,82.88,9800.0
2013-04-04 11:10:00,82.87,83.5,82.85,83.48,140200.0,82.87,83.5,82.85,83.48,140200.0
2013-04-04 11:15:00,83.42,83.47,83.26,83.3,14500.0,83.42,83.47,83.26,83.3,14500.0
2013-04-04 11:20:00,83.27,83.49,83.17,83.47,28100.0,83.27,83.49,83.17,83.47,28100.0
2013-04-04 11:25:00,83.4,83.6,83.34,83.55,22200.0,83.4,83.6,83.34,83.55,22200.0
2013-04-04 11:30:00,83.53,83.85,83.32,83.85,50600.0,83.53,83.85,83.32,83.85,50600.0
2013-04-04 11:35:00,83.85,83.85,83.65,83.65,5900.0,83.85,83.85,83.65,83.65,5900.0
2013-04-04 11:40:00,83.71,83.91,83.62,83.88,14400.0,83.71,83.91,83.62,83.88,14400.0
2013-04-04 11:45:00,83.86,84.18,83.85,84.08,18600.0,83.86,84.18,83.85,84.08,18600.0
2013-04-04 11:50:00,84.05,84.05,83.56,83.6,9700.0,84.05,84.05,83.56,83.6,9700.0
2013-04-04 11:55:00,83.62,83.73,83.48,83.73,20500.0,83.62,83.73,83.48,83.73,20500.0
2013-04-04 12:00:00,83.7,83.93,83.65,83.85,11600.0,83.7,83.93,83.65,83.85,11600.0
2013-04-04 12:05:00,83.84,83.93,83.68,83.74,10500.0,83.84,83.93,83.68,83.74,10500.0
2013-04-04 12:10:00,83.76,83.81,83.67,83.72,8100.0,83.76,83.81,83.67,83.72,8100.0
2013-04-04 12:15:00,83.72,83.84,83.68,83.73,17600.0,83.72,83.84,83.68,83.73,17600.0
2013-04-04 12:20:00,83.78,83.86,83.73,83.82,9600.0,83.78,83.86,83.73,83.82,9600.0
2013-04-04 12:25:00,83.82,83.92,83.77,83.87,27900.0,83.82,83.92,83.77,83.87,27900.0
2013-04-04 12:30:00,83.9,83.92,83.83,83.84,9700.0,83.9,83.92,83.83,83.84,9700.0
2013-04-04 12:35:00,83.84,83.92,83.67,83.92,19400.0,83.84,83.92,83.67,83.92,19400.0
2013-04-04 12:40:00,83.89,83.89,83.74,83.81,10500.0,83.89,83.89,83.74,83.81,10500.0
2013-04-04 12:45:00,83.81,83.97,83.78,83.94,14000.0,83.81,83.97,83.78,83.94,14000.0
2013-04-04 12:50:00,83.94,83.98,83.8,83.92,7500.0,83.94,83.98,83.8,83.92,7500.0
2013-04-04 12:55:00,83.9,83.95,83.87,83.89,28900.0,83.9,83.95,83.87,83.89,28900.0
2013-04-04 13:00:00,83.91,83.94,83.79,83.9,24300.0,83.91,83.94,83.79,83.9,24300.0
2013-04-04 13:05:00,83.92,83.98,83.83,83.97,13200.0,83.92,83.98,83.83,83.97,13200.0
2013-04-04 13:10:00,83.97,84.08,83.96,84.02,33300.0,83.97,84.08,83.96,84.02,33300.0
2013-04-04 13:15:00,83.97,84.01,83.85,83.86,64500.0,83.97,84.01,83.85,83.86,64500.0
2013-04-04 13:20:00,83.84,84.0,83.8,84.0,46500.0,83.84,84.0,83.8,84.0,46500.0
2013-04-04 13:25:00,83.95,84.01,83.9,83.99,4100.0,83.95,84.01,83.9,83.99,4100.0
2013-04-04 13:30:00,83.93,84.02,83.85,83.85,8400.0,83.93,84.02,83.85,83.85,8400.0
2013-04-04 13:35:00,83.87,83.95,83.85,83.91,10100.0,83.87,83.95,83.85,83.91,10100.0
2013-04-04 13:40:00,83.89,83.99,83.87,83.97,40900.0,83.89,83.99,83.87,83.97,40900.0
2013-04-04 13:45:00,83.99,84.09,83.91,83.95,26300.0,83.99,84.09,83.91,83.95,26300.0
2013-04-04 13:50:00,83.94,83.94,83.7,83.78,15200.0,83.94,83.94,83.7,83.78,15200.0
2013-04-04 13:55:00,83.75,83.82,83.68,83.79,16300.0,83.75,83.82,83.68,83.79,16300.0
2013-04-04 14:00:00,83.73,83.83,83.71,83.76,7400.0,83.73,83.83,83.71,83.76,7400.0
2013-04-04 14:05:00,83.76,83.82,83.73,83.75,9500.0,83.76,83.82,83.73,83.75,9500.0
2013-04-04 14:10:00,83.77,83.79,83.74,83.75,8600.0,83.77,83.79,83.74,83.75,8600.0
2013-04-04 14:15:00,83.76,83.93,83.72,83.9,8100.0,83.76,83.93,83.72,83.9,8100.0
2013-04-04 14:20:00,83.91,84.13,83.88,84.01,30300.0,83.91,84.13,83.88,84.01,30300.0
2013-04-04 14:25:00,83.98,84.07,83.94,83.98,29200.0,83.98,84.07,83.94,83.98,29200.0
2013-04-04 14:30:00,83.99,84.12,83.97,84.02,13000.0,83.99,84.12,83.97,84.02,13000.0
2013-04-04 14:35:00,84.0,84.06,83.96,84.06,8000.0,84.0,84.06,83.96,84.06,8000.0
2013-04-04 14:40:00,84.08,84.13,83.99,84.13,15800.0,84.08,84.13,83.99,84.13,15800.0
2013-04-04 14:45:00,84.08,84.12,84.0,84.12,19800.0,84.08,84.12,84.0,84.12,19800.0
2013-04-04 14:50:00,84.09,84.09,84.0,84.06,14500.0,84.09,84.09,84.0,84.06,14500.0
2013-04-04 14:55:00,84.06,84.17,84.03,84.15,18600.0,84.06,84.17,84.03,84.15,18600.0
2013-04-04 15:00:00,84.17,84.44,84.11,84.39,32700.0,84.17,84.44,84.11,84.39,32700.0
2013-04-04 15:05:00,84.39,84.47,84.25,84.46,37000.0,84.39,84.47,84.25,84.46,37000.0
2013-04-04 15:10:00,84.43,84.5,84.4,84.47,15900.0,84.43,84.5,84.4,84.47,15900.0
2013-04-04 15:15:00,84.47,84.54,84.42,84.49,34300.0,84.47,84.54,84.42,84.49,34300.0
2013-04-04 15:20:00,84.49,84.5,84.34,84.49,38200.0,84.49,84.5,84.34,84.49,38200.0
2013-04-04 15:25:00,84.48,84.64,84.48,84.63,11500.0,84.48,84.64,84.48,84.63,11500.0
2013-04-04 15:30:00,84.59,84.74,84.59,84.64,13400.0,84.59,84.74,84.59,84.64,13400.0
2013-04-04 15:35:00,84.65,84.84,84.64,84.84,56200.0,84.65,84.84,84.64,84.84,56200.0
2013-04-04 15:40:00,84.84,84.86,84.48,84.59,63200.0,84.84,84.86,84.48,84.59,63200.0
2013-04-04 15:45:00,84.59,84.82,84.59,84.75,52500.0,84.59,84.82,84.59,84.75,52500.0
2013-04-04 15:50:00,84.76,84.77,84.57,84.62,38000.0,84.76,84.77,84.57,84.62,38000.0
2013-04-04 15:55:00,84.61,84.75,84.57,84.73,39000.0,84.61,84.75,84.57,84.73,39000.0
2013-04-05 09:30:00,83.54,83.8,82.69,83.3,42700.0,83.54,83.8,82.69,83.3,42700.0
2013-04-05 09:35:00,83.31,83.34,82.81,83.13,35500.0,83.31,83.34,82.81,83.13,35500.0
2013-04-05 09:40:00,83.25,83.9,83.19,83.3,62200.0,83.25,83.9,83.19,83.3,62200.0
2013-04-05 09:45:00,83.28,83.9,83.24,83.83,35600.0,83.28,83.9,83.24,83.83,35600.0
2013-04-05 09:50:00,83.83,83.96,83.64,83.69,48700.0,83.83,83.96,83.64,83.69,48700.0
2013-04-05 09:55:00,83.76,83.89,83.58,83.83,15200.0,83.76,83.89,83.58,83.83,15200.0
2013-04-05 10:00:00,83.85,83.85,83.43,83.57,53800.0,83.85,83.85,83.43,83.57,53800.0
2013-04-05 10:05:00,83.54,83.76,83.48,83.75,22400.0,83.54,83.76,83.48,83.75,22400.0
2013-04-05 10:10:00,83.74,83.93,83.7,83.89,14700.0,83.74,83.93,83.7,83.89,14700.0
2013-04-05 10:15:00,83.85,84.04,83.85,84.0,14400.0,83.85,84.04,83.85,84.0,14400.0
2013-04-05 10:20:00,84.02,84.03,83.92,83.94,35000.0,84.02,84.03,83.92,83.94,35000.0
2013-04-05 10:25:00,83.94,83.95,83.9,83.9,10500.0,83.94,83.95,83.9,83.9,10500.0
2013-04-05 10:30:00,83.93,83.98,83.86,83.9,35400.0,83.93,83.98,83.86,83.9,35400.0
2013-04-05 10:35:00,83.9,83.9,83.79,83.85,20500.0,83.9,83.9,83.79,83.85,20500.0
2013-04-05 10:40:00,83.84,83.88,83.78,83.87,53000.0,83.84,83.88,83.78,83.87,53000.0
2013-04-05 10:45:00,83.87,84.36,83.87,84.35,24700.0,83.87,84.36,83.87,84.35,24700.0
2013-04-05 10:50:00,84.35,84.4,84.04,84.08,19900.0,84.35,84.4,84.04,84.08,19900.0
2013-04-05 10:55:00,84.04,84.07,83.91,83.98,5700.0,84.04,84.07,83.91,83.98,5700.0
2013-04-05 11:00:00,83.95,84.07,83.94,84.02,28500.0,83.95,84.07,83.94,84.02,28500.0
2013-04-05 11:05:00,83.98,84.06,83.98,84.02,5000.0,83.98,84.06,83.98,84.02,5000.0
2013-04-05 11:10:00,83.99,84.07,83.91,83.92,19200.0,83.99,84.07,83.91,83.92,19200.0
2013-04-05 11:15:00,83.9,84.04,83.85,84.0,11800.0,83.9,84.04,83.85,84.0,11800.0
2013-04-05 11:20:00,84.01,84.09,83.99,84.03,8500.0,84.01,84.09,83.99,84.03,8500.0
2013-04-05 11:25:00,83.98,83.99,83.81,83.83,12000.0,83.98,83.99,83.81,83.83,12000.0
2013-04-05 11:30:00,83.82,83.91,83.79,83.85,9100.0,83.82,83.91,83.79,83.85,9100.0
2013-04-05 11:35:00,83.85,84.0,83.85,83.96,16300.0,83.85,84.0,83.85,83.96,16300.0
2013-04-05 11:40:00,83.94,84.05,83.94,84.05,2800.0,83.94,84.05,83.94,84.05,2800.0
2013-04-05 11:45:00,84.03,84.06,83.96,83.97,7000.0,84.03,84.06,83.96,83.97,7000.0
2013-04-05 11:50:00,83.97,84.06,83.91,84.02,8100.0,83.97,84.06,83.91,84.02,8100.0
2013-04-05 11:55:00,84.06,84.06,83.9,83.99,7500.0,84.06,84.06,83.9,83.99,7500.0
2013-04-05 12:00:00,83.99,84.16,83.96,84.01,9000.0,83.99,84.16,83.96,84.01,9000.0
2013-04-05 12:05:00,84.01,84.12,83.92,84.06,9500.0,84.01,84.12,83.92,84.06,9500.0
2013-04-05 12:10:00,84.01,84.05,83.96,84.01,35200.0,84.01,84.05,83.96,84.01,35200.0
2013-04-05 12:15:00,83.99,84.02,83.87,83.87,16400.0,83.99,84.02,83.87,83.87,16400.0
2013-04-05 12:20:00,83.86,83.94,83.84,83.87,20900.0,83.86,83.94,83.84,83.87,20900.0
2013-04-05 12:25:00,83.86,83.94,83.77,83.91,27900.0,83.86,83.94,83.77,83.91,27900.0
2013-04-05 12:30:00,83.91,83.97,83.9,83.96,1800.0,83.91,83.97,83.9,83.96,1800.0
2013-04-05 12:35:00,83.96,84.0,83.9,83.95,3400.0,83.96,84.0,83.9,83.95,3400.0
2013-04-05 12:40:00,83.91,83.99,83.85,83.86,12400.0,83.91,83.99,83.85,83.86,12400.0
2013-04-05 12:45:00,83.87,83.97,83.87,83.88,3300.0,83.87,83.97,83.87,83.88,3300.0
2013-04-05 12:50:00,83.91,83.93,83.86,83.89,12300.0,83.91,83.93,83.86,83.89,12300.0
2013-04-05 12:55:00,83.89,83.93,83.84,83.88,13200.0,83.89,83.93,83.84,83.88,13200.0
2013-04-05 13:00:00,83.85,83.94,83.85,83.94,5200.0,83.85,83.94,83.85,83.94,5200.0
2013-04-05 13:05:00,83.94,83.98,83.91,83.98,2300.0,83.94,83.98,83.91,83.98,2300.0
2013-04-05 13:10:00,83.93,84.02,83.93,84.02,3300.0,83.93,84.02,83.93,84.02,3300.0
2013-04-05 13:15:00,84.01,84.03,83.91,83.91,16200.0,84.01,84.03,83.91,83.91,16200.0
2013-04-05 13:20:00,83.92,83.94,83.87,83.92,3300.0,83.92,83.94,83.87,83.92,3300.0
2013-04-05 13:25:00,83.94,84.03,83.88,84.0,12600.0,83.94,84.03,83.88,84.0,12600.0
2013-04-05 13:30:00,84.0,84.14,83.97,84.08,17000.0,84.0,84.14,83.97,84.08,17000.0
2013-04-05 13:35:00,84.05,84.05,83.93,83.93,1200.0,84.05,84.05,83.93,83.93,1200.0
2013-04-05 13:40:00,83.97,83.98,83.85,83.98,13200.0,83.97,83.98,83.85,83.98,13200.0
2013-04-05 13:45:00,83.98,83.99,83.9,83.9,4900.0,83.98,83.99,83.9,83.9,4900.0
2013-04-05 13:50:00,83.9,84.0,83.85,83.88,13900.0,83.9,84.0,83.85,83.88,13900.0
2013-04-05 13:55:00,83.88,83.99,83.88,83.91,7000.0,83.88,83.99,83.88,83.91,7000.0
2013-04-05 14:00:00,83.91,84.05,83.9,84.03,14400.0,83.91,84.05,83.9,84.03,14400.0
2013-04-05 14:05:00,84.05,84.08,83.94,84.03,8600.0,84.05,84.08,83.94,84.03,8600.0
2013-04-05 14:10:00,84.03,84.03,83.97,83.98,9700.0,84.03,84.03,83.97,83.98,9700.0
2013-04-05 14:15:00,83.98,84.05,83.92,84.0,24200.0,83.98,84.05,83.92,84.0,24200.0
2013-04-05 14:20:00,84.0,84.01,83.91,84.01,14800.0,84.0,84.01,83.91,84.01,14800.0
2013-04-05 14:25:00,84.0,84.07,83.99,84.03,8200.0,84.0,84.07,83.99,84.03,8200.0
2013-04-05 14:30:00,84.01,84.11,84.01,84.06,8400.0,84.01,84.11,84.01,84.06,8400.0
2013-04-05 14:35:00,84.06,84.07,83.97,84.02,8100.0,84.06,84.07,83.97,84.02,8100.0
2013-04-05 14:40:00,84.0,84.05,83.92,83.97,10300.0,84.0,84.05,83.92,83.97,10300.0
2013-04-05 14:45:00,83.97,84.03,83.93,83.94,16500.0,83.97,84.03,83.93,83.94,16500.0
2013-04-05 14:50:00,83.94,84.01,83.94,83.98,8000.0,83.94,84.01,83.94,83.98,8000.0
2013-04-05 14:55:00,83.98,84.11,83.96,84.08,19300.0,83.98,84.11,83.96,84.08,19300.0
2013-04-05 15:00:00,84.06,84.08,83.98,83.99,15300.0,84.06,84.08,83.98,83.99,15300.0
2013-04-05 15:05:00,83.98,84.04,83.95,84.0,43500.0,83.98,84.04,83.95,84.0,43500.0
2013-04-05 15:10:00,84.0,84.1,84.0,84.06,13900.0,84.0,84.1,84.0,84.06,13900.0
2013-04-05 15:15:00,84.07,84.11,84.0,84.02,13000.0,84.07,84.11,84.0,84.02,13000.0
2013-04-05 15:20:00,84.0,84.04,83.97,84.02,17000.0,84.0,84.04,83.97,84.02,17000.0
2013-04-05 15:25:00,84.04,84.15,83.99,84.15,43500.0,84.04,84.15,83.99,84.15,43500.0
2013-04-05 15:30:00,84.15,84.21,84.08,84.14,17700.0,84.15,84.21,84.08,84.14,17700.0
2013-04-05 15:35:00,84.13,84.17,84.01,84.13,29500.0,84.13,84.17,84.01,84.13,29500.0
2013-04-05 15:40:00,84.09,84.13,84.0,84.06,20200.0,84.09,84.13,84.0,84.06,20200.0
2013-04-05 15:45:00,84.07,84.2,84.06,84.2,29900.0,84.07,84.2,84.06,84.2,29900.0
2013-04-05 15:50:00,84.16,84.18,84.06,84.08,36700.0,84.16,84.18,84.06,84.08,36700.0
2013-04-05 15:55:00,84.09,84.12,84.0,84.05,68600.0,84.09,84.12,84.0,84.05,68600.0
2013-04-08 09:30:00,84.05,84.42,84.0,84.42,13900.0,84.05,84.42,84.0,84.42,13900.0
2013-04-08 09:35:00,84.24,84.47,84.17,84.35,28500.0,84.24,84.47,84.17,84.35,28500.0
2013-04-08 09:40:00,84.34,84.4,84.01,84.09,13100.0,84.34,84.4,84.01,84.09,13100.0
2013-04-08 09:45:00,84.07,84.12,84.0,84.12,45300.0,84.07,84.12,84.0,84.12,45300.0
2013-04-08 09:50:00,84.07,84.11,84.0,84.05,32700.0,84.07,84.11,84.0,84.05,32700.0
2013-04-08 09:55:00,84.08,84.13,84.0,84.04,101200.0,84.08,84.13,84.0,84.04,101200.0
2013-04-08 10:00:00,84.01,84.15,84.0,84.13,25700.0,84.01,84.15,84.0,84.13,25700.0
2013-04-08 10:05:00,84.18,84.38,84.02,84.38,14400.0,84.18,84.38,84.02,84.38,14400.0
2013-04-08 10:10:00,84.4,84.47,84.31,84.4,48400.0,84.4,84.47,84.31,84.4,48400.0
2013-04-08 10:15:00,84.4,84.55,84.22,84.3,32700.0,84.4,84.55,84.22,84.3,32700.0
2013-04-08 10:20:00,84.28,84.48,84.25,84.26,42400.0,84.28,84.48,84.25,84.26,42400.0
2013-04-08 10:25:00,84.26,84.4,84.17,84.34,73100.0,84.26,84.4,84.17,84.34,73100.0
2013-04-08 10:30:00,84.3,84.58,84.3,84.45,20200.0,84.3,84.58,84.3,84.45,20200.0
2013-04-08 10:35:00,84.46,84.6,84.44,84.53,11400.0,84.46,84.6,84.44,84.53,11400.0
2013-04-08 10:40:00,84.51,84.55,84.23,84.41,13900.0,84.51,84.55,84.23,84.41,13900.0
2013-04-08 10:45:00,84.4,84.48,84.3,84.3,12300.0,84.4,84.48,84.3,84.3,12300.0
2013-04-08 10:50:00,84.28,84.41,84.2,84.28,23800.0,84.28,84.41,84.2,84.28,23800.0
2013-04-08 10:55:00,84.28,84.39,84.22,84.34,7900.0,84.28,84.39,84.22,84.34,7900.0
2013-04-08 11:00:00,84.32,84.32,84.09,84.13,8200.0,84.32,84.32,84.09,84.13,8200.0
2013-04-08 11:05:00,84.1,84.17,84.0,84.12,31900.0,84.1,84.17,84.0,84.12,31900.0
2013-04-08 11:10:00,84.08,84.14,84.0,84.05,9800.0,84.08,84.14,84.0,84.05,9800.0
2013-04-08 11:15:00,84.01,84.06,84.0,84.05,9400.0,84.01,84.06,84.0,84.05,9400.0
2013-04-08 11:20:00,84.04,84.1,84.0,84.0,12300.0,84.04,84.1,84.0,84.0,12300.0
2013-04-08 11:25:00,84.03,84.15,84.0,84.15,11200.0,84.03,84.15,84.0,84.15,11200.0
2013-04-08 11:30:00,84.18,84.22,84.06,84.1,8400.0,84.18,84.22,84.06,84.1,8400.0
2013-04-08 11:35:00,84.14,84.26,84.08,84.13,6600.0,84.14,84.26,84.08,84.13,6600.0
2013-04-08 11:40:00,84.13,84.29,84.13,84.17,4800.0,84.13,84.29,84.13,84.17,4800.0
2013-04-08 11:45:00,84.16,84.25,84.13,84.18,1300.0,84.16,84.25,84.13,84.18,1300.0
2013-04-08 11:50:00,84.28,84.28,84.08,84.08,3500.0,84.28,84.28,84.08,84.08,3500.0
2013-04-08 11:55:00,84.09,84.26,84.09,84.16,4000.0,84.09,84.26,84.09,84.16,4000.0
2013-04-08 12:00:00,84.19,84.22,84.06,84.16,9700.0,84.19,84.22,84.06,84.16,9700.0
2013-04-08 12:05:00,84.18,84.18,84.1,84.15,4000.0,84.18,84.18,84.1,84.15,4000.0
2013-04-08 12:10:00,84.17,84.17,84.06,84.11,1000.0,84.17,84.17,84.06,84.11,1000.0
2013-04-08 12:15:00,84.08,84.11,84.0,84.0,8400.0,84.08,84.11,84.0,84.0,8400.0
2013-04-08 12:20:00,84.0,84.14,84.0,84.08,17600.0,84.0,84.14,84.0,84.08,17600.0
2013-04-08 12:25:00,84.05,84.11,84.05,84.11,500.0,84.05,84.11,84.05,84.11,500.0
2013-04-08 12:30:00,84.13,84.17,84.11,84.11,3400.0,84.13,84.17,84.11,84.11,3400.0
2013-04-08 12:35:00,84.14,84.25,84.14,84.19,3300.0,84.14,84.25,84.14,84.19,3300.0
2013-04-08 12:40:00,84.23,84.23,84.15,84.15,2800.0,84.23,84.23,84.15,84.15,2800.0
2013-04-08 12:45:00,84.18,84.2,84.1,84.11,3000.0,84.18,84.2,84.1,84.11,3000.0
2013-04-08 12:50:00,84.11,84.12,84.05,84.06,2100.0,84.11,84.12,84.05,84.06,2100.0
2013-04-08 12:55:00,84.07,84.13,84.05,84.07,19300.0,84.07,84.13,84.05,84.07,19300.0
2013-04-08 13:00:00,84.05,84.09,84.0,84.05,10300.0,84.05,84.09,84.0,84.05,10300.0
2013-04-08 13:05:00,84.04,84.08,84.01,84.08,8900.0,84.04,84.08,84.01,84.08,8900.0
2013-04-08 13:10:00,84.08,84.15,84.05,84.1,5600.0,84.08,84.15,84.05,84.1,5600.0
2013-04-08 13:15:00,84.06,84.12,84.04,84.05,10400.0,84.06,84.12,84.04,84.05,10400.0
2013-04-08 13:20:00,84.07,84.07,84.01,84.01,10000.0,84.07,84.07,84.01,84.01,10000.0
2013-04-08 13:25:00,84.02,84.04,84.0,84.0,22500.0,84.02,84.04,84.0,84.0,22500.0
2013-04-08 13:30:00,84.03,84.07,84.0,84.03,17600.0,84.03,84.07,84.0,84.03,17600.0
2013-04-08 13:35:00,84.02,84.03,84.0,84.02,20600.0,84.02,84.03,84.0,84.02,20600.0
2013-04-08 13:40:00,84.03,84.04,84.0,84.03,4300.0,84.03,84.04,84.0,84.03,4300.0
2013-04-08 13:45:00,84.06,84.12,84.0,84.01,19500.0,84.06,84.12,84.0,84.01,19500.0
2013-04-08 13:50:00,84.01,84.02,84.0,84.0,109400.0,84.01,84.02,84.0,84.0,109400.0
2013-04-08 13:55:00,84.0,84.02,83.84,83.92,36200.0,84.0,84.02,83.84,83.92,36200.0
2013-04-08 14:00:00,83.92,83.96,83.88,83.92,5900.0,83.92,83.96,83.88,83.92,5900.0
2013-04-08 14:05:00,83.92,83.93,83.87,83.89,3500.0,83.92,83.93,83.87,83.89,3500.0
2013-04-08 14:10:00,83.88,83.94,83.83,83.89,17500.0,83.88,83.94,83.83,83.89,17500.0
2013-04-08 14:15:00,83.91,83.91,83.85,83.85,13700.0,83.91,83.91,83.85,83.85,13700.0
2013-04-08 14:20:00,83.87,83.88,83.83,83.85,31200.0,83.87,83.88,83.83,83.85,31200.0
2013-04-08 14:25:00,83.85,83.86,83.75,83.82,23300.0,83.85,83.86,83.75,83.82,23300.0
2013-04-08 14:30:00,83.84,83.86,83.8,83.82,24600.0,83.84,83.86,83.8,83.82,24600.0
2013-04-08 14:35:00,83.83,83.97,83.81,83.93,9800.0,83.83,83.97,83.81,83.93,9800.0
2013-04-08 14:40:00,83.91,83.96,83.84,83.86,12300.0,83.91,83.96,83.84,83.86,12300.0
2013-04-08 14:45:00,83.89,83.95,83.89,83.91,3000.0,83.89,83.95,83.89,83.91,3000.0
2013-04-08 14:50:00,83.92,83.99,83.9,83.94,29700.0,83.92,83.99,83.9,83.94,29700.0
2013-04-08 14:55:00,83.96,84.1,83.92,84.0,24200.0,83.96,84.1,83.92,84.0,24200.0
2013-04-08 15:00:00,84.0,84.06,83.96,83.97,77900.0,84.0,84.06,83.96,83.97,77900.0
2013-04-08 15:05:00,83.96,84.03,83.9,83.9,49800.0,83.96,84.03,83.9,83.9,49800.0
2013-04-08 15:10:00,83.91,84.05,83.88,84.05,34200.0,83.91,84.05,83.88,84.05,34200.0
2013-04-08 15:15:00,84.03,84.04,83.92,83.93,13400.0,84.03,84.04,83.92,83.93,13400.0
2013-04-08 15:20:00,83.93,84.05,83.91,84.0,32700.0,83.93,84.05,83.91,84.0,32700.0
2013-04-08 15:25:00,83.99,84.0,83.9,83.91,14900.0,83.99,84.0,83.9,83.91,14900.0
2013-04-08 15:30:00,83.91,84.15,83.9,84.15,11200.0,83.91,84.15,83.9,84.15,11200.0
2013-04-08 15:35:00,84.15,84.31,84.14,84.27,38300.0,84.15,84.31,84.14,84.27,38300.0
2013-04-08 15:40:00,84.29,84.3,84.24,84.25,8500.0,84.29,84.3,84.24,84.25,8500.0
2013-04-08 15:45:00,84.25,84.28,84.18,84.19,14100.0,84.25,84.28,84.18,84.19,14100.0
2013-04-08 15:50:00,84.21,84.22,84.05,84.07,38300.0,84.21,84.22,84.05,84.07,38300.0
2013-04-08 15:55:00,84.07,84.13,84.0,84.01,64900.0,84.07,84.13,84.0,84.01,64900.0
2013-04-09 09:30:00,84.39,84.75,84.39,84.64,14500.0,84.39,84.75,84.39,84.64,14500.0
2013-04-09 09:35:00,84.55,84.77,84.55,84.72,35800.0,84.55,84.77,84.55,84.72,35800.0
2013-04-09 09:40:00,84.69,84.76,84.59,84.61,8400.0,84.69,84.76,84.59,84.61,8400.0
2013-04-09 09:45:00,84.61,84.69,84.58,84.64,11000.0,84.61,84.69,84.58,84.64,11000.0
2013-04-09 09:50:00,84.62,84.63,84.43,84.43,65600.0,84.62,84.63,84.43,84.43,65600.0
2013-04-09 09:55:00,84.43,84.47,84.29,84.29,7200.0,84.43,84.47,84.29,84.29,7200.0
2013-04-09 10:00:00,84.34,84.4,84.22,84.26,12900.0,84.34,84.4,84.22,84.26,12900.0
2013-04-09 10:05:00,84.3,84.5,84.22,84.42,16000.0,84.3,84.5,84.22,84.42,16000.0
2013-04-09 10:10:00,84.4,84.45,84.33,84.42,20700.0,84.4,84.45,84.33,84.42,20700.0
2013-04-09 10:15:00,84.42,84.47,84.29,84.3,19200.0,84.42,84.47,84.29,84.3,19200.0
2013-04-09 10:20:00,84.37,84.47,84.37,84.42,5200.0,84.37,84.47,84.37,84.42,5200.0
2013-04-09 10:25:00,84.36,84.36,84.24,84.28,34400.0,84.36,84.36,84.24,84.28,34400.0
2013-04-09 10:30:00,84.29,84.32,84.24,84.25,19100.0,84.29,84.32,84.24,84.25,19100.0
2013-04-09 10:35:00,84.32,84.32,84.2,84.2,4600.0,84.32,84.32,84.2,84.2,4600.0
2013-04-09 10:40:00,84.23,84.24,84.16,84.17,4700.0,84.23,84.24,84.16,84.17,4700.0
2013-04-09 10:45:00,84.16,84.19,84.13,84.14,23200.0,84.16,84.19,84.13,84.14,23200.0
2013-04-09 10:50:00,84.16,84.22,84.09,84.2,14600.0,84.16,84.22,84.09,84.2,14600.0
2013-04-09 10:55:00,84.2,84.25,84.1,84.23,21800.0,84.2,84.25,84.1,84.23,21800.0
2013-04-09 11:00:00,84.22,84.27,84.17,84.25,6100.0,84.22,84.27,84.17,84.25,6100.0
2013-04-09 11:05:00,84.25,84.31,84.17,84.21,10100.0,84.25,84.31,84.17,84.21,10100.0
2013-04-09 11:10:00,84.23,84.26,84.18,84.18,5000.0,84.23,84.26,84.18,84.18,5000.0
2013-04-09 11:15:00,84.21,84.25,84.17,84.21,25300.0,84.21,84.25,84.17,84.21,25300.0
2013-04-09 11:20:00,84.25,84.34,84.2,84.29,4700.0,84.25,84.34,84.2,84.29,4700.0
2013-04-09 11:25:00,84.35,84.35,84.21,84.26,12400.0,84.35,84.35,84.21,84.26,12400.0
2013-04-09 11:30:00,84.23,84.28,84.2,84.23,15700.0,84.23,84.28,84.2,84.23,15700.0
2013-04-09 11:35:00,84.24,84.29,84.2,84.27,13200.0,84.24,84.29,84.2,84.27,13200.0
2013-04-09 11:40:00,84.29,84.46,84.29,84.41,44400.0,84.29,84.46,84.29,84.41,44400.0
2013-04-09 11:45:00,84.41,84.46,84.36,84.4,5600.0,84.41,84.46,84.36,84.4,5600.0
2013-04-09 11:50:00,84.42,84.48,84.39,84.4,4500.0,84.42,84.48,84.39,84.4,4500.0
2013-04-09 11:55:00,84.44,84.52,84.38,84.45,6500.0,84.44,84.52,84.38,84.45,6500.0
2013-04-09 12:00:00,84.45,84.46,84.4,84.4,2200.0,84.45,84.46,84.4,84.4,2200.0
2013-04-09 12:05:00,84.4,84.4,84.37,84.38,2400.0,84.4,84.4,84.37,84.38,2400.0
2013-04-09 12:10:00,84.4,84.43,84.4,84.41,2100.0,84.4,84.43,84.4,84.41,2100.0
2013-04-09 12:15:00,84.46,84.53,84.43,84.45,7500.0,84.46,84.53,84.43,84.45,7500.0
2013-04-09 12:20:00,84.48,84.48,84.42,84.43,1400.0,84.48,84.48,84.42,84.43,1400.0
2013-04-09 12:25:00,84.4,84.49,84.4,84.45,4100.0,84.4,84.49,84.4,84.45,4100.0
2013-04-09 12:30:00,84.49,84.67,84.49,84.51,10100.0,84.49,84.67,84.49,84.51,10100.0
2013-04-09 12:35:00,84.54,84.54,84.49,84.51,1900.0,84.54,84.54,84.49,84.51,1900.0
2013-04-09 12:40:00,84.49,84.6,84.49,84.52,33200.0,84.49,84.6,84.49,84.52,33200.0
2013-04-09 12:45:00,84.56,84.56,84.47,84.48,9200.0,84.56,84.56,84.47,84.48,9200.0
2013-04-09 12:50:00,84.48,84.51,84.42,84.44,37400.0,84.48,84.51,84.42,84.44,37400.0
2013-04-09 12:55:00,84.45,84.47,84.44,84.45,2000.0,84.45,84.47,84.44,84.45,2000.0
2013-04-09 13:00:00,84.46,84.52,84.42,84.5,18200.0,84.46,84.52,84.42,84.5,18200.0
2013-04-09 13:05:00,84.5,84.6,84.44,84.6,22000.0,84.5,84.6,84.44,84.6,22000.0
2013-04-09 13:10:00,84.62,84.7,84.57,84.63,5500.0,84.62,84.7,84.57,84.63,5500.0
2013-04-09 13:15:00,84.62,84.73,84.62,84.67,3100.0,84.62,84.73,84.62,84.67,3100.0
2013-04-09 13:20:00,84.7,84.77,84.68,84.72,2400.0,84.7,84.77,84.68,84.72,2400.0
2013-04-09 13:25:00,84.73,84.85,84.71,84.79,41400.0,84.73,84.85,84.71,84.79,41400.0
2013-04-09 13:30:00,84.84,84.9,84.77,84.8,27200.0,84.84,84.9,84.77,84.8,27200.0
2013-04-09 13:35:00,84.85,84.85,84.65,84.69,7300.0,84.85,84.85,84.65,84.69,7300.0
2013-04-09 13:40:00,84.73,84.75,84.68,84.72,3200.0,84.73,84.75,84.68,84.72,3200.0
2013-04-09 13:45:00,84.72,84.76,84.68,84.69,13800.0,84.72,84.76,84.68,84.69,13800.0
2013-04-09 13:50:00,84.7,84.8,84.68,84.77,27600.0,84.7,84.8,84.68,84.77,27600.0
2013-04-09 13:55:00,84.76,84.76,84.72,84.73,6200.0,84.76,84.76,84.72,84.73,6200.0
2013-04-09 14:00:00,84.74,84.77,84.7,84.73,9700.0,84.74,84.77,84.7,84.73,9700.0
2013-04-09 14:05:00,84.71,84.77,84.7,84.7,19600.0,84.71,84.77,84.7,84.7,19600.0
2013-04-09 14:10:00,84.71,84.77,84.68,84.77,15300.0,84.71,84.77,84.68,84.77,15300.0
2013-04-09 14:15:00,84.76,84.91,84.76,84.84,7500.0,84.76,84.91,84.76,84.84,7500.0
2013-04-09 14:20:00,84.84,84.95,84.82,84.86,13600.0,84.84,84.95,84.82,84.86,13600.0
2013-04-09 14:25:00,84.88,84.9,84.71,84.74,21600.0,84.88,84.9,84.71,84.74,21600.0
2013-04-09 14:30:00,84.74,84.83,84.73,84.79,23500.0,84.74,84.83,84.73,84.79,23500.0
2013-04-09 14:35:00,84.78,84.85,84.76,84.8,9300.0,84.78,84.85,84.76,84.8,9300.0
2013-04-09 14:40:00,84.83,84.85,84.76,84.77,31300.0,84.83,84.85,84.76,84.77,31300.0
2013-04-09 14:45:00,84.76,84.83,84.75,84.83,16100.0,84.76,84.83,84.75,84.83,16100.0
2013-04-09 14:50:00,84.79,84.82,84.78,84.81,12700.0,84.79,84.82,84.78,84.81,12700.0
2013-04-09 14:55:00,84.8,84.85,84.75,84.81,24600.0,84.8,84.85,84.75,84.81,24600.0
2013-04-09 15:00:00,84.81,84.89,84.81,84.87,15700.0,84.81,84.89,84.81,84.87,15700.0
2013-04-09 15:05:00,84.85,84.86,84.75,84.76,47000.0,84.85,84.86,84.75,84.76,47000.0
2013-04-09 15:10:00,84.75,84.83,84.74,84.78,35100.0,84.75,84.83,84.74,84.78,35100.0
2013-04-09 15:15:00,84.77,84.8,84.59,84.59,43300.0,84.77,84.8,84.59,84.59,43300.0
2013-04-09 15:20:00,84.62,84.75,84.54,84.73,11100.0,84.62,84.75,84.54,84.73,11100.0
2013-04-09 15:25:00,84.72,84.72,84.53,84.53,33200.0,84.72,84.72,84.53,84.53,33200.0
2013-04-09 15:30:00,84.54,84.55,84.45,84.48,9600.0,84.54,84.55,84.45,84.48,9600.0
2013-04-09 15:35:00,84.49,84.56,84.4,84.54,64500.0,84.49,84.56,84.4,84.54,64500.0
2013-04-09 15:40:00,84.55,84.64,84.55,84.6,36800.0,84.55,84.64,84.55,84.6,36800.0
2013-04-09 15:45:00,84.61,84.62,84.54,84.54,30200.0,84.61,84.62,84.54,84.54,30200.0
2013-04-09 15:50:00,84.53,84.57,84.46,84.48,30100.0,84.53,84.57,84.46,84.48,30100.0
2013-04-09 15:55:00,84.48,84.57,84.46,84.56,52400.0,84.48,84.57,84.46,84.56,52400.0
2013-04-10 09:30:00,84.53,84.97,84.3,84.34,7000.0,84.53,84.97,84.3,84.34,7000.0
2013-04-10 09:35:00,84.3,84.68,84.25,84.64,24300.0,84.3,84.68,84.25,84.64,24300.0
2013-04-10 09:40:00,84.6,84.69,84.41,84.48,40900.0,84.6,84.69,84.41,84.48,40900.0
2013-04-10 09:45:00,84.5,84.66,84.48,84.61,109800.0,84.5,84.66,84.48,84.61,109800.0
2013-04-10 09:50:00,84.65,84.65,84.4,84.53,60400.0,84.65,84.65,84.4,84.53,60400.0
2013-04-10 09:55:00,84.54,84.75,84.51,84.75,42300.0,84.54,84.75,84.51,84.75,42300.0
2013-04-10 10:00:00,84.69,85.13,84.69,85.13,11500.0,84.69,85.13,84.69,85.13,11500.0
2013-04-10 10:05:00,85.15,85.21,84.92,85.08,18700.0,85.15,85.21,84.92,85.08,18700.0
2013-04-10 10:10:00,85.03,85.08,84.91,84.95,21900.0,85.03,85.08,84.91,84.95,21900.0
2013-04-10 10:15:00,84.95,85.0,84.84,84.88,63600.0,84.95,85.0,84.84,84.88,63600.0
2013-04-10 10:20:00,84.9,85.11,84.73,85.0,54700.0,84.9,85.11,84.73,85.0,54700.0
2013-04-10 10:25:00,84.94,85.14,84.9,85.05,29600.0,84.94,85.14,84.9,85.05,29600.0
2013-04-10 10:30:00,85.06,85.13,85.03,85.1,33300.0,85.06,85.13,85.03,85.1,33300.0
2013-04-10 10:35:00,85.08,85.14,84.91,84.99,18200.0,85.08,85.14,84.91,84.99,18200.0
2013-04-10 10:40:00,84.96,85.28,84.96,85.26,16400.0,84.96,85.28,84.96,85.26,16400.0
2013-04-10 10:45:00,85.25,85.36,85.15,85.36,42600.0,85.25,85.36,85.15,85.36,42600.0
2013-04-10 10:50:00,85.33,85.4,85.2,85.31,10500.0,85.33,85.4,85.2,85.31,10500.0
2013-04-10 10:55:00,85.37,85.57,85.37,85.57,8900.0,85.37,85.57,85.37,85.57,8900.0
2013-04-10 11:00:00,85.55,85.64,85.53,85.58,5300.0,85.55,85.64,85.53,85.58,5300.0
2013-04-10 11:05:00,85.64,85.66,85.54,85.63,11100.0,85.64,85.66,85.54,85.63,11100.0
2013-04-10 11:10:00,85.67,85.69,85.53,85.58,2600.0,85.67,85.69,85.53,85.58,2600.0
2013-04-10 11:15:00,85.58,85.64,85.58,85.6,9800.0,85.58,85.64,85.58,85.6,9800.0
2013-04-10 11:20:00,85.62,85.73,85.5,85.65,19400.0,85.62,85.73,85.5,85.65,19400.0
2013-04-10 11:25:00,85.64,85.8,85.61,85.65,14400.0,85.64,85.8,85.61,85.65,14400.0
2013-04-10 11:30:00,85.63,85.76,85.58,85.58,4900.0,85.63,85.76,85.58,85.58,4900.0
2013-04-10 11:35:00,85.62,85.8,85.62,85.8,4900.0,85.62,85.8,85.62,85.8,4900.0
2013-04-10 11:40:00,85.84,85.9,85.73,85.74,11000.0,85.84,85.9,85.73,85.74,11000.0
2013-04-10 11:45:00,85.76,85.81,85.61,85.81,14000.0,85.76,85.81,85.61,85.81,14000.0
2013-04-10 11:50:00,85.84,86.46,85.84,86.46,41200.0,85.84,86.46,85.84,86.46,41200.0
2013-04-10 11:55:00,86.47,86.63,86.34,86.42,22800.0,86.47,86.63,86.34,86.42,22800.0
2013-04-10 12:00:00,86.38,86.44,86.01,86.01,21800.0,86.38,86.44,86.01,86.01,21800.0
2013-04-10 12:05:00,86.13,86.13,85.88,85.95,10700.0,86.13,86.13,85.88,85.95,10700.0
2013-04-10 12:10:00,85.97,85.97,85.68,85.68,13800.0,85.97,85.97,85.68,85.68,13800.0
2013-04-10 12:15:00,85.68,85.8,85.65,85.73,22100.0,85.68,85.8,85.65,85.73,22100.0
2013-04-10 12:20:00,85.73,85.96,85.72,85.94,12400.0,85.73,85.96,85.72,85.94,12400.0
2013-04-10 12:25:00,85.89,86.05,85.89,86.05,4300.0,85.89,86.05,85.89,86.05,4300.0
2013-04-10 12:30:00,86.06,86.09,85.94,85.99,3800.0,86.06,86.09,85.94,85.99,3800.0
2013-04-10 12:35:00,85.94,86.05,85.94,86.02,15900.0,85.94,86.05,85.94,86.02,15900.0
2013-04-10 12:40:00,85.98,85.99,85.78,85.81,10500.0,85.98,85.99,85.78,85.81,10500.0
2013-04-10 12:45:00,85.82,86.0,85.77,85.85,8400.0,85.82,86.0,85.77,85.85,8400.0
2013-04-10 12:50:00,85.84,85.88,85.65,85.85,16900.0,85.84,85.88,85.65,85.85,16900.0
2013-04-10 12:55:00,85.81,85.81,85.65,85.75,3500.0,85.81,85.81,85.65,85.75,3500.0
2013-04-10 13:00:00,85.7,85.81,85.7,85.71,3700.0,85.7,85.81,85.7,85.71,3700.0
2013-04-10 13:05:00,85.69,85.8,85.69,85.8,4800.0,85.69,85.8,85.69,85.8,4800.0
2013-04-10 13:10:00,85.74,85.93,85.74,85.91,2600.0,85.74,85.93,85.74,85.91,2600.0
2013-04-10 13:15:00,85.85,85.9,85.8,85.9,6900.0,85.85,85.9,85.8,85.9,6900.0
2013-04-10 13:20:00,85.91,86.06,85.84,86.0,9800.0,85.91,86.06,85.84,86.0,9800.0
2013-04-10 13:25:00,86.04,86.05,85.92,85.93,10400.0,86.04,86.05,85.92,85.93,10400.0
2013-04-10 13:30:00,85.97,86.05,85.92,85.96,8100.0,85.97,86.05,85.92,85.96,8100.0
2013-04-10 13:35:00,85.96,85.98,85.91,85.92,1400.0,85.96,85.98,85.91,85.92,1400.0
2013-04-10 13:40:00,85.98,86.14,85.95,86.09,8600.0,85.98,86.14,85.95,86.09,8600.0
2013-04-10 13:45:00,86.1,86.18,85.98,86.1,6600.0,86.1,86.18,85.98,86.1,6600.0
2013-04-10 13:50:00,85.99,86.13,85.98,86.11,8400.0,85.99,86.13,85.98,86.11,8400.0
2013-04-10 13:55:00,86.12,86.23,86.1,86.17,9800.0,86.12,86.23,86.1,86.17,9800.0
2013-04-10 14:00:00,86.15,86.24,85.95,86.01,31400.0,86.15,86.24,85.95,86.01,31400.0
2013-04-10 14:05:00,86.0,86.07,85.91,85.96,25100.0,86.0,86.07,85.91,85.96,25100.0
2013-04-10 14:10:00,85.97,86.1,85.9,85.96,17900.0,85.97,86.1,85.9,85.96,17900.0
2013-04-10 14:15:00,85.92,86.06,85.9,86.03,10300.0,85.92,86.06,85.9,86.03,10300.0
2013-04-10 14:20:00,86.03,86.06,85.82,85.85,29800.0,86.03,86.06,85.82,85.85,29800.0
2013-04-10 14:25:00,85.82,85.92,85.74,85.8,13800.0,85.82,85.92,85.74,85.8,13800.0
2013-04-10 14:30:00,85.78,85.85,85.58,85.66,27400.0,85.78,85.85,85.58,85.66,27400.0
2013-04-10 14:35:00,85.65,85.7,85.59,85.65,11800.0,85.65,85.7,85.59,85.65,11800.0
2013-04-10 14:40:00,85.65,85.68,85.62,85.64,11400.0,85.65,85.68,85.62,85.64,11400.0
2013-04-10 14:45:00,85.64,85.73,85.62,85.73,11400.0,85.64,85.73,85.62,85.73,11400.0
2013-04-10 14:50:00,85.73,85.81,85.64,85.69,12600.0,85.73,85.81,85.64,85.69,12600.0
2013-04-10 14:55:00,85.67,85.8,85.67,85.74,7800.0,85.67,85.8,85.67,85.74,7800.0
2013-04-10 15:00:00,85.71,85.74,85.66,85.68,6800.0,85.71,85.74,85.66,85.68,6800.0
2013-04-10 15:05:00,85.67,85.72,85.62,85.64,15400.0,85.67,85.72,85.62,85.64,15400.0
2013-04-10 15:10:00,85.63,85.64,85.55,85.56,15800.0,85.63,85.64,85.55,85.56,15800.0
2013-04-10 15:15:00,85.56,85.6,85.52,85.52,14700.0,85.56,85.6,85.52,85.52,14700.0
2013-04-10 15:20:00,85.52,85.75,85.46,85.65,21300.0,85.52,85.75,85.46,85.65,21300.0
2013-04-10 15:25:00,85.67,85.82,85.63,85.72,13300.0,85.67,85.82,85.63,85.72,13300.0
2013-04-10 15:30:00,85.73,85.8,85.73,85.79,14900.0,85.73,85.8,85.73,85.79,14900.0
2013-04-10 15:35:00,85.78,85.92,85.78,85.85,22500.0,85.78,85.92,85.78,85.85,22500.0
2013-04-10 15:40:00,85.85,85.85,85.68,85.71,41000.0,85.85,85.85,85.68,85.71,41000.0
2013-04-10 15:45:00,85.71,85.74,85.61,85.63,13400.0,85.71,85.74,85.61,85.63,13400.0
2013-04-10 15:50:00,85.63,85.73,85.62,85.68,19300.0,85.63,85.73,85.62,85.68,19300.0
2013-04-10 15:55:00,85.68,85.68,85.47,85.65,104100.0,85.68,85.68,85.47,85.65,104100.0
2013-04-11 09:30:00,85.7,85.95,85.52,85.92,12600.0,85.7,85.95,85.52,85.92,12600.0
2013-04-11 09:35:00,85.85,86.06,85.81,86.06,21600.0,85.85,86.06,85.81,86.06,21600.0
2013-04-11 09:40:00,86.09,86.52,86.09,86.5,15800.0,86.09,86.52,86.09,86.5,15800.0
2013-04-11 09:45:00,86.5,87.0,86.48,86.89,30900.0,86.5,87.0,86.48,86.89,30900.0
2013-04-11 09:50:00,86.89,87.23,86.83,87.06,64500.0,86.89,87.23,86.83,87.06,64500.0
2013-04-11 09:55:00,87.02,87.76,86.97,87.74,66400.0,87.02,87.76,86.97,87.74,66400.0
2013-04-11 10:00:00,87.72,88.07,87.56,88.07,69600.0,87.72,88.07,87.56,88.07,69600.0
2013-04-11 10:05:00,88.07,88.48,88.06,88.25,82900.0,88.07,88.48,88.06,88.25,82900.0
2013-04-11 10:10:00,88.26,88.26,87.67,87.78,86400.0,88.26,88.26,87.67,87.78,86400.0
2013-04-11 10:15:00,87.79,87.84,87.4,87.51,66300.0,87.79,87.84,87.4,87.51,66300.0
2013-04-11 10:20:00,87.51,87.92,87.49,87.72,101600.0,87.51,87.92,87.49,87.72,101600.0
2013-04-11 10:25:00,87.7,88.26,87.7,88.14,36100.0,87.7,88.26,87.7,88.14,36100.0
2013-04-11 10:30:00,88.1,88.3,87.95,88.05,24100.0,88.1,88.3,87.95,88.05,24100.0
2013-04-11 10:35:00,88.05,88.37,88.04,88.35,27900.0,88.05,88.37,88.04,88.35,27900.0
2013-04-11 10:40:00,88.35,88.35,88.14,88.23,18400.0,88.35,88.35,88.14,88.23,18400.0
2013-04-11 10:45:00,88.22,88.29,88.04,88.07,119700.0,88.22,88.29,88.04,88.07,119700.0
2013-04-11 10:50:00,88.08,88.13,87.84,88.08,43100.0,88.08,88.13,87.84,88.08,43100.0
2013-04-11 10:55:00,88.13,88.65,88.11,88.26,37800.0,88.13,88.65,88.11,88.26,37800.0
2013-04-11 11:00:00,88.26,88.42,88.06,88.16,27700.0,88.26,88.42,88.06,88.16,27700.0
2013-04-11 11:05:00,88.15,88.23,88.1,88.19,12800.0,88.15,88.23,88.1,88.19,12800.0
2013-04-11 11:10:00,88.12,88.39,88.12,88.21,27500.0,88.12,88.39,88.12,88.21,27500.0
2013-04-11 11:15:00,88.2,88.27,88.15,88.26,5900.0,88.2,88.27,88.15,88.26,5900.0
2013-04-11 11:20:00,88.25,88.29,88.11,88.22,6300.0,88.25,88.29,88.11,88.22,6300.0
2013-04-11 11:25:00,88.28,88.41,88.22,88.33,66500.0,88.28,88.41,88.22,88.33,66500.0
2013-04-11 11:30:00,88.33,88.33,88.0,88.01,24900.0,88.33,88.33,88.0,88.01,24900.0
2013-04-11 11:35:00,88.0,88.13,88.0,88.03,19200.0,88.0,88.13,88.0,88.03,19200.0
2013-04-11 11:40:00,88.05,88.23,88.05,88.08,5900.0,88.05,88.23,88.05,88.08,5900.0
2013-04-11 11:45:00,88.09,88.18,87.93,87.94,12900.0,88.09,88.18,87.93,87.94,12900.0
2013-04-11 11:50:00,87.94,87.94,87.78,87.84,58400.0,87.94,87.94,87.78,87.84,58400.0
2013-04-11 11:55:00,87.8,87.89,87.79,87.79,8000.0,87.8,87.89,87.79,87.79,8000.0
2013-04-11 12:00:00,87.83,87.88,87.74,87.78,5600.0,87.83,87.88,87.74,87.78,5600.0
2013-04-11 12:05:00,87.77,87.83,87.61,87.61,17900.0,87.77,87.83,87.61,87.61,17900.0
2013-04-11 12:10:00,87.58,87.66,87.48,87.58,13000.0,87.58,87.66,87.48,87.58,13000.0
2013-04-11 12:15:00,87.58,87.69,87.58,87.61,6200.0,87.58,87.69,87.58,87.61,6200.0
2013-04-11 12:20:00,87.6,87.73,87.6,87.7,17200.0,87.6,87.73,87.6,87.7,17200.0
2013-04-11 12:25:00,87.73,87.73,87.48,87.48,13700.0,87.73,87.73,87.48,87.48,13700.0
2013-04-11 12:30:00,87.44,87.72,87.39,87.72,10900.0,87.44,87.72,87.39,87.72,10900.0
2013-04-11 12:35:00,87.73,87.75,87.68,87.75,5700.0,87.73,87.75,87.68,87.75,5700.0
2013-04-11 12:40:00,87.7,87.77,87.69,87.75,17000.0,87.7,87.77,87.69,87.75,17000.0
2013-04-11 12:45:00,87.76,87.85,87.75,87.78,13900.0,87.76,87.85,87.75,87.78,13900.0
2013-04-11 12:50:00,87.78,87.91,87.78,87.87,5600.0,87.78,87.91,87.78,87.87,5600.0
2013-04-11 12:55:00,87.9,87.9,87.74,87.82,5900.0,87.9,87.9,87.74,87.82,5900.0
2013-04-11 13:00:00,87.84,87.9,87.81,87.83,8100.0,87.84,87.9,87.81,87.83,8100.0
2013-04-11 13:05:00,87.84,87.87,87.8,87.81,24600.0,87.84,87.87,87.8,87.81,24600.0
2013-04-11 13:10:00,87.82,87.85,87.69,87.78,32100.0,87.82,87.85,87.69,87.78,32100.0
2013-04-11 13:15:00,87.76,87.89,87.75,87.81,17300.0,87.76,87.89,87.75,87.81,17300.0
2013-04-11 13:20:00,87.82,87.87,87.74,87.82,20700.0,87.82,87.87,87.74,87.82,20700.0
2013-04-11 13:25:00,87.82,87.85,87.74,87.75,21000.0,87.82,87.85,87.74,87.75,21000.0
2013-04-11 13:30:00,87.78,87.86,87.78,87.83,9800.0,87.78,87.86,87.78,87.83,9800.0
2013-04-11 13:35:00,87.84,88.0,87.78,87.94,11700.0,87.84,88.0,87.78,87.94,11700.0
2013-04-11 13:40:00,87.95,87.99,87.91,87.99,5300.0,87.95,87.99,87.91,87.99,5300.0
2013-04-11 13:45:00,87.96,88.11,87.96,88.0,13400.0,87.96,88.11,87.96,88.0,13400.0
2013-04-11 13:50:00,88.03,88.03,87.84,87.84,10100.0,88.03,88.03,87.84,87.84,10100.0
2013-04-11 13:55:00,87.85,88.11,87.81,88.08,26400.0,87.85,88.11,87.81,88.08,26400.0
2013-04-11 14:00:00,88.09,88.12,88.09,88.11,16200.0,88.09,88.12,88.09,88.11,16200.0
2013-04-11 14:05:00,88.1,88.2,88.1,88.14,24000.0,88.1,88.2,88.1,88.14,24000.0
2013-04-11 14:10:00,88.15,88.15,88.0,88.0,34000.0,88.15,88.15,88.0,88.0,34000.0
2013-04-11 14:15:00,88.03,88.03,88.0,88.02,21500.0,88.03,88.03,88.0,88.02,21500.0
2013-04-11 14:20:00,88.03,88.03,87.96,88.0,28100.0,88.03,88.03,87.96,88.0,28100.0
2013-04-11 14:25:00,88.01,88.06,88.01,88.05,6600.0,88.01,88.06,88.01,88.05,6600.0
2013-04-11 14:30:00,88.06,88.08,88.02,88.03,13500.0,88.06,88.08,88.02,88.03,13500.0
2013-04-11 14:35:00,88.0,88.04,88.0,88.02,14800.0,88.0,88.04,88.0,88.02,14800.0
2013-04-11 14:40:00,88.02,88.06,87.97,88.06,10300.0,88.02,88.06,87.97,88.06,10300.0
2013-04-11 14:45:00,88.03,88.11,88.03,88.1,15900.0,88.03,88.11,88.03,88.1,15900.0
2013-04-11 14:50:00,88.1,88.37,88.1,88.37,17400.0,88.1,88.37,88.1,88.37,17400.0
2013-04-11 14:55:00,88.35,88.49,88.34,88.44,19100.0,88.35,88.49,88.34,88.44,19100.0
2013-04-11 15:00:00,88.46,88.46,88.29,88.33,20300.0,88.46,88.46,88.29,88.33,20300.0
2013-04-11 15:05:00,88.35,88.42,88.28,88.3,25000.0,88.35,88.42,88.28,88.3,25000.0
2013-04-11 15:10:00,88.3,88.38,88.29,88.34,14000.0,88.3,88.38,88.29,88.34,14000.0
2013-04-11 15:15:00,88.36,88.36,88.19,88.19,23000.0,88.36,88.36,88.19,88.19,23000.0
2013-04-11 15:20:00,88.18,88.24,88.15,88.22,9000.0,88.18,88.24,88.15,88.22,9000.0
2013-04-11 15:25:00,88.24,88.3,88.22,88.25,27100.0,88.24,88.3,88.22,88.25,27100.0
2013-04-11 15:30:00,88.25,88.41,88.19,88.37,21100.0,88.25,88.41,88.19,88.37,21100.0
2013-04-11 15:35:00,88.36,88.36,88.19,88.19,64700.0,88.36,88.36,88.19,88.19,64700.0
2013-04-11 15:40:00,88.19,88.2,87.99,88.08,58200.0,88.19,88.2,87.99,88.08,58200.0
2013-04-11 15:45:00,88.08,88.1,87.98,88.09,24400.0,88.08,88.1,87.98,88.09,24400.0
2013-04-11 15:50:00,88.1,88.19,88.07,88.08,31200.0,88.1,88.19,88.07,88.08,31200.0
2013-04-11 15:55:00,88.08,88.13,88.01,88.13,63000.0,88.08,88.13,88.01,88.13,63000.0
2013-04-12 09:30:00,87.75,87.75,87.42,87.75,17100.0,87.75,87.75,87.42,87.75,17100.0
2013-04-12 09:35:00,87.68,88.25,87.67,88.25,28400.0,87.68,88.25,87.67,88.25,28400.0
2013-04-12 09:40:00,88.25,88.41,88.17,88.36,15700.0,88.25,88.41,88.17,88.36,15700.0
2013-04-12 09:45:00,88.36,88.6,88.32,88.41,14500.0,88.36,88.6,88.32,88.41,14500.0
2013-04-12 09:50:00,88.37,88.43,88.27,88.33,14600.0,88.37,88.43,88.27,88.33,14600.0
2013-04-12 09:55:00,88.29,88.29,87.97,88.07,92600.0,88.29,88.29,87.97,88.07,92600.0
2013-04-12 10:00:00,88.11,88.15,87.9,87.95,37500.0,88.11,88.15,87.9,87.95,37500.0
2013-04-12 10:05:00,88.0,88.09,87.96,88.09,12700.0,88.0,88.09,87.96,88.09,12700.0
2013-04-12 10:10:00,88.05,88.12,88.01,88.03,44000.0,88.05,88.12,88.01,88.03,44000.0
2013-04-12 10:15:00,88.03,88.1,87.94,87.97,13100.0,88.03,88.1,87.94,87.97,13100.0
2013-04-12 10:20:00,87.94,88.05,87.92,88.04,13900.0,87.94,88.05,87.92,88.04,13900.0
2013-04-12 10:25:00,88.05,88.3,88.05,88.23,27500.0,88.05,88.3,88.05,88.23,27500.0
2013-04-12 10:30:00,88.2,88.22,88.04,88.06,20200.0,88.2,88.22,88.04,88.06,20200.0
2013-04-12 10:35:00,88.06,88.14,88.04,88.04,7300.0,88.06,88.14,88.04,88.04,7300.0
2013-04-12 10:40:00,88.04,88.04,87.61,87.61,6800.0,88.04,88.04,87.61,87.61,6800.0
2013-04-12 10:45:00,87.61,87.71,87.2,87.27,32600.0,87.61,87.71,87.2,87.27,32600.0
2013-04-12 10:50:00,87.3,87.47,87.3,87.43,7600.0,87.3,87.47,87.3,87.43,7600.0
2013-04-12 10:55:00,87.38,87.47,87.32,87.33,13600.0,87.38,87.47,87.32,87.33,13600.0
2013-04-12 11:00:00,87.33,87.44,87.29,87.32,16100.0,87.33,87.44,87.29,87.32,16100.0
2013-04-12 11:05:00,87.32,87.36,86.87,86.99,27600.0,87.32,87.36,86.87,86.99,27600.0
2013-04-12 11:10:00,86.93,87.02,86.87,86.99,26500.0,86.93,87.02,86.87,86.99,26500.0
2013-04-12 11:15:00,87.0,87.23,86.98,87.09,61500.0,87.0,87.23,86.98,87.09,61500.0
2013-04-12 11:20:00,87.1,87.15,86.94,86.99,27400.0,87.1,87.15,86.94,86.99,27400.0
2013-04-12 11:25:00,86.95,87.13,86.92,87.07,21700.0,86.95,87.13,86.92,87.07,21700.0
2013-04-12 11:30:00,87.05,87.15,87.0,87.05,18900.0,87.05,87.15,87.0,87.05,18900.0
2013-04-12 11:35:00,87.06,87.1,86.79,86.8,24600.0,87.06,87.1,86.79,86.8,24600.0
2013-04-12 11:40:00,86.8,87.22,86.63,87.17,66100.0,86.8,87.22,86.63,87.17,66100.0
2013-04-12 11:45:00,87.17,87.17,87.01,87.13,17700.0,87.17,87.17,87.01,87.13,17700.0
2013-04-12 11:50:00,87.15,87.57,87.12,87.57,32600.0,87.15,87.57,87.12,87.57,32600.0
2013-04-12 11:55:00,87.57,87.57,87.2,87.29,17100.0,87.57,87.57,87.2,87.29,17100.0
2013-04-12 12:00:00,87.28,87.28,87.15,87.15,12200.0,87.28,87.28,87.15,87.15,12200.0
2013-04-12 12:05:00,87.14,87.31,87.14,87.31,10200.0,87.14,87.31,87.14,87.31,10200.0
2013-04-12 12:10:00,87.3,87.46,87.21,87.4,8300.0,87.3,87.46,87.21,87.4,8300.0
2013-04-12 12:15:00,87.41,87.55,87.41,87.51,19100.0,87.41,87.55,87.41,87.51,19100.0
2013-04-12 12:20:00,87.5,87.51,87.41,87.49,17800.0,87.5,87.51,87.41,87.49,17800.0
2013-04-12 12:25:00,87.49,87.51,87.46,87.51,10400.0,87.49,87.51,87.46,87.51,10400.0
2013-04-12 12:30:00,87.5,87.51,87.46,87.5,9300.0,87.5,87.51,87.46,87.5,9300.0
2013-04-12 12:35:00,87.52,87.54,87.46,87.51,16400.0,87.52,87.54,87.46,87.51,16400.0
2013-04-12 12:40:00,87.5,87.57,87.45,87.48,14300.0,87.5,87.57,87.45,87.48,14300.0
2013-04-12 12:45:00,87.5,87.55,87.41,87.44,7700.0,87.5,87.55,87.41,87.44,7700.0
2013-04-12 12:50:00,87.42,87.45,87.29,87.37,8100.0,87.42,87.45,87.29,87.37,8100.0
2013-04-12 12:55:00,87.37,87.49,87.28,87.28,9100.0,87.37,87.49,87.28,87.28,9100.0
2013-04-12 13:00:00,87.28,87.35,87.2,87.2,7200.0,87.28,87.35,87.2,87.2,7200.0
2013-04-12 13:05:00,87.18,87.19,87.07,87.14,6400.0,87.18,87.19,87.07,87.14,6400.0
2013-04-12 13:10:00,87.14,87.2,87.0,87.2,11100.0,87.14,87.2,87.0,87.2,11100.0
2013-04-12 13:15:00,87.21,87.38,87.21,87.34,12800.0,87.21,87.38,87.21,87.34,12800.0
2013-04-12 13:20:00,87.34,87.58,87.33,87.58,11200.0,87.34,87.58,87.33,87.58,11200.0
2013-04-12 13:25:00,87.58,87.63,87.52,87.52,15300.0,87.58,87.63,87.52,87.52,15300.0
2013-04-12 13:30:00,87.51,87.63,87.49,87.49,36600.0,87.51,87.63,87.49,87.49,36600.0
2013-04-12 13:35:00,87.49,87.5,87.2,87.2,10800.0,87.49,87.5,87.2,87.2,10800.0
2013-04-12 13:40:00,87.2,87.2,87.11,87.17,12100.0,87.2,87.2,87.11,87.17,12100.0
2013-04-12 13:45:00,87.2,87.27,87.12,87.12,13200.0,87.2,87.27,87.12,87.12,13200.0
2013-04-12 13:50:00,87.15,87.16,87.05,87.05,16400.0,87.15,87.16,87.05,87.05,16400.0
2013-04-12 13:55:00,87.03,87.07,86.96,87.07,13800.0,87.03,87.07,86.96,87.07,13800.0
2013-04-12 14:00:00,87.07,87.21,86.99,87.21,26900.0,87.07,87.21,86.99,87.21,26900.0
2013-04-12 14:05:00,87.17,87.23,86.97,86.99,29800.0,87.17,87.23,86.97,86.99,29800.0
2013-04-12 14:10:00,86.99,87.09,86.98,87.09,13100.0,86.99,87.09,86.98,87.09,13100.0
2013-04-12 14:15:00,87.1,87.15,87.05,87.05,9700.0,87.1,87.15,87.05,87.05,9700.0
2013-04-12 14:20:00,87.06,87.06,87.03,87.03,13500.0,87.06,87.06,87.03,87.03,13500.0
2013-04-12 14:25:00,87.03,87.25,87.03,87.24,36900.0,87.03,87.25,87.03,87.24,36900.0
2013-04-12 14:30:00,87.25,87.25,87.18,87.21,11000.0,87.25,87.25,87.18,87.21,11000.0
2013-04-12 14:35:00,87.21,87.38,87.21,87.31,9700.0,87.21,87.38,87.21,87.31,9700.0
2013-04-12 14:40:00,87.31,87.31,87.26,87.27,11400.0,87.31,87.31,87.26,87.27,11400.0
2013-04-12 14:45:00,87.28,87.33,87.23,87.27,7700.0,87.28,87.33,87.23,87.27,7700.0
2013-04-12 14:50:00,87.27,87.28,87.23,87.25,9700.0,87.27,87.28,87.23,87.25,9700.0
2013-04-12 14:55:00,87.24,87.37,87.22,87.34,12000.0,87.24,87.37,87.22,87.34,12000.0
2013-04-12 15:00:00,87.35,87.69,87.34,87.69,23700.0,87.35,87.69,87.34,87.69,23700.0
2013-04-12 15:05:00,87.68,87.76,87.66,87.7,36800.0,87.68,87.76,87.66,87.7,36800.0
2013-04-12 15:10:00,87.67,87.87,87.67,87.74,31600.0,87.67,87.87,87.67,87.74,31600.0
2013-04-12 15:15:00,87.74,87.99,87.72,87.99,25500.0,87.74,87.99,87.72,87.99,25500.0
2013-04-12 15:20:00,87.98,88.03,87.94,87.95,23200.0,87.98,88.03,87.94,87.95,23200.0
2013-04-12 15:25:00,87.96,88.02,87.94,88.01,24100.0,87.96,88.02,87.94,88.01,24100.0
2013-04-12 15:30:00,87.99,88.02,87.9,87.91,21000.0,87.99,88.02,87.9,87.91,21000.0
2013-04-12 15:35:00,87.88,87.88,87.66,87.69,18600.0,87.88,87.88,87.66,87.69,18600.0
2013-04-12 15:40:00,87.68,87.73,87.59,87.59,16000.0,87.68,87.73,87.59,87.59,16000.0
2013-04-12 15:45:00,87.6,87.64,87.54,87.61,18100.0,87.6,87.64,87.54,87.61,18100.0
2013-04-12 15:50:00,87.61,87.77,87.6,87.71,35100.0,87.61,87.77,87.6,87.71,35100.0
2013-04-12 15:55:00,87.71,87.76,87.66,87.69,53200.0,87.71,87.76,87.66,87.69,53200.0
2013-04-15 09:30:00,87.5,87.64,87.5,87.52,11900.0,87.5,87.64,87.5,87.52,11900.0
2013-04-15 09:35:00,87.56,87.66,87.4,87.4,34400.0,87.56,87.66,87.4,87.4,34400.0
2013-04-15 09:40:00,87.33,87.37,87.05,87.25,10500.0,87.33,87.37,87.05,87.25,10500.0
2013-04-15 09:45:00,87.21,87.27,86.82,86.95,10300.0,87.21,87.27,86.82,86.95,10300.0
2013-04-15 09:50:00,86.91,87.34,86.85,87.25,12600.0,86.91,87.34,86.85,87.25,12600.0
2013-04-15 09:55:00,87.28,87.5,87.13,87.46,15400.0,87.28,87.5,87.13,87.46,15400.0
2013-04-15 10:00:00,87.46,87.49,87.08,87.16,12300.0,87.46,87.49,87.08,87.16,12300.0
2013-04-15 10:05:00,87.14,87.16,86.62,86.82,10800.0,87.14,87.16,86.62,86.82,10800.0
2013-04-15 10:10:00,86.88,87.11,86.85,87.11,5600.0,86.88,87.11,86.85,87.11,5600.0
2013-04-15 10:15:00,87.12,87.15,86.93,86.93,13100.0,87.12,87.15,86.93,86.93,13100.0
2013-04-15 10:20:00,87.0,87.0,86.51,86.59,9300.0,87.0,87.0,86.51,86.59,9300.0
2013-04-15 10:25:00,86.63,87.05,86.63,87.05,18200.0,86.63,87.05,86.63,87.05,18200.0
2013-04-15 10:30:00,87.05,87.16,86.84,86.84,61300.0,87.05,87.16,86.84,86.84,61300.0
2013-04-15 10:35:00,86.82,86.83,86.63,86.69,13400.0,86.82,86.83,86.63,86.69,13400.0
2013-04-15 10:40:00,86.69,86.73,86.59,86.71,14700.0,86.69,86.73,86.59,86.71,14700.0
2013-04-15 10:45:00,86.73,87.02,86.73,87.0,35700.0,86.73,87.02,86.73,87.0,35700.0
2013-04-15 10:50:00,87.02,87.12,86.96,87.08,13100.0,87.02,87.12,86.96,87.08,13100.0
2013-04-15 10:55:00,87.04,87.14,86.94,87.09,6600.0,87.04,87.14,86.94,87.09,6600.0
2013-04-15 11:00:00,87.03,87.03,86.92,86.93,12700.0,87.03,87.03,86.92,86.93,12700.0
2013-04-15 11:05:00,86.93,87.02,86.88,86.98,7900.0,86.93,87.02,86.88,86.98,7900.0
2013-04-15 11:10:00,86.96,86.99,86.87,86.97,8400.0,86.96,86.99,86.87,86.97,8400.0
2013-04-15 11:15:00,86.99,86.99,86.92,86.95,6200.0,86.99,86.99,86.92,86.95,6200.0
2013-04-15 11:20:00,86.94,87.07,86.93,86.98,6000.0,86.94,87.07,86.93,86.98,6000.0
2013-04-15 11:25:00,86.95,87.02,86.93,87.02,3000.0,86.95,87.02,86.93,87.02,3000.0
2013-04-15 11:30:00,87.06,87.11,86.94,87.08,68700.0,87.06,87.11,86.94,87.08,68700.0
2013-04-15 11:35:00,87.09,87.13,87.04,87.1,4200.0,87.09,87.13,87.04,87.1,4200.0
2013-04-15 11:40:00,87.1,87.12,87.05,87.09,6400.0,87.1,87.12,87.05,87.09,6400.0
2013-04-15 11:45:00,87.08,87.13,86.89,86.89,16000.0,87.08,87.13,86.89,86.89,16000.0
2013-04-15 11:50:00,86.88,86.92,86.67,86.69,9300.0,86.88,86.92,86.67,86.69,9300.0
2013-04-15 11:55:00,86.75,86.86,86.69,86.86,9400.0,86.75,86.86,86.69,86.86,9400.0
2013-04-15 12:00:00,86.86,86.89,86.65,86.67,9900.0,86.86,86.89,86.65,86.67,9900.0
2013-04-15 12:05:00,86.66,86.68,86.55,86.63,9500.0,86.66,86.68,86.55,86.63,9500.0
2013-04-15 12:10:00,86.58,86.63,86.36,86.54,47000.0,86.58,86.63,86.36,86.54,47000.0
2013-04-15 12:15:00,86.5,86.61,86.47,86.5,9400.0,86.5,86.61,86.47,86.5,9400.0
2013-04-15 12:20:00,86.5,86.62,86.45,86.45,12000.0,86.5,86.62,86.45,86.45,12000.0
2013-04-15 12:25:00,86.44,86.45,86.06,86.29,31000.0,86.44,86.45,86.06,86.29,31000.0
2013-04-15 12:30:00,86.29,86.29,86.08,86.14,7300.0,86.29,86.29,86.08,86.14,7300.0
2013-04-15 12:35:00,86.13,86.13,85.94,85.94,11600.0,86.13,86.13,85.94,85.94,11600.0
2013-04-15 12:40:00,86.02,86.04,85.95,86.01,64100.0,86.02,86.04,85.95,86.01,64100.0
2013-04-15 12:45:00,85.99,85.99,85.85,85.89,10100.0,85.99,85.99,85.85,85.89,10100.0
2013-04-15 12:50:00,85.87,85.9,85.42,85.47,40200.0,85.87,85.9,85.42,85.47,40200.0
2013-04-15 12:55:00,85.47,85.74,85.42,85.74,14600.0,85.47,85.74,85.42,85.74,14600.0
2013-04-15 13:00:00,85.75,85.77,85.52,85.55,9100.0,85.75,85.77,85.52,85.55,9100.0
2013-04-15 13:05:00,85.61,85.73,85.52,85.67,8500.0,85.61,85.73,85.52,85.67,8500.0
2013-04-15 13:10:00,85.66,85.66,85.48,85.5,53500.0,85.66,85.66,85.48,85.5,53500.0
2013-04-15 13:15:00,85.57,85.78,85.52,85.78,5900.0,85.57,85.78,85.52,85.78,5900.0
2013-04-15 13:20:00,85.76,85.79,85.65,85.66,14500.0,85.76,85.79,85.65,85.66,14500.0
2013-04-15 13:25:00,85.66,85.67,85.6,85.62,29900.0,85.66,85.67,85.6,85.62,29900.0
2013-04-15 13:30:00,85.65,85.86,85.63,85.86,7800.0,85.65,85.86,85.63,85.86,7800.0
2013-04-15 13:35:00,85.79,86.02,85.79,86.02,4300.0,85.79,86.02,85.79,86.02,4300.0
2013-04-15 13:40:00,86.03,86.09,85.99,86.09,4700.0,86.03,86.09,85.99,86.09,4700.0
2013-04-15 13:45:00,86.09,86.31,86.08,86.31,6000.0,86.09,86.31,86.08,86.31,6000.0
2013-04-15 13:50:00,86.27,86.27,86.1,86.16,8800.0,86.27,86.27,86.1,86.16,8800.0
2013-04-15 13:55:00,86.18,86.23,86.07,86.07,6700.0,86.18,86.23,86.07,86.07,6700.0
2013-04-15 14:00:00,86.06,86.08,85.87,85.87,9300.0,86.06,86.08,85.87,85.87,9300.0
2013-04-15 14:05:00,85.86,85.92,85.7,85.89,7400.0,85.86,85.92,85.7,85.89,7400.0
2013-04-15 14:10:00,85.92,85.98,85.75,85.75,15100.0,85.92,85.98,85.75,85.75,15100.0
2013-04-15 14:15:00,85.77,85.77,85.63,85.65,51700.0,85.77,85.77,85.63,85.65,51700.0
2013-04-15 14:20:00,85.65,85.69,85.57,85.58,27600.0,85.65,85.69,85.57,85.58,27600.0
2013-04-15 14:25:00,85.56,85.57,85.42,85.57,14000.0,85.56,85.57,85.42,85.57,14000.0
2013-04-15 14:30:00,85.56,85.6,85.53,85.56,11100.0,85.56,85.6,85.53,85.56,11100.0
2013-04-15 14:35:00,85.57,85.62,85.54,85.54,12600.0,85.57,85.62,85.54,85.54,12600.0
2013-04-15 14:40:00,85.53,85.77,85.52,85.77,7800.0,85.53,85.77,85.52,85.77,7800.0
2013-04-15 14:45:00,85.77,86.07,85.73,86.06,22800.0,85.77,86.07,85.73,86.06,22800.0
2013-04-15 14:50:00,86.01,86.19,86.01,86.1,7800.0,86.01,86.19,86.01,86.1,7800.0
2013-04-15 14:55:00,86.13,86.14,85.95,86.04,22800.0,86.13,86.14,85.95,86.04,22800.0
2013-04-15 15:00:00,86.04,86.12,85.91,86.06,46500.0,86.04,86.12,85.91,86.06,46500.0
2013-04-15 15:05:00,86.1,86.15,85.96,86.03,25600.0,86.1,86.15,85.96,86.03,25600.0
2013-04-15 15:10:00,86.02,86.11,85.9,85.94,17800.0,86.02,86.11,85.9,85.94,17800.0
2013-04-15 15:15:00,85.97,86.06,85.79,85.8,32100.0,85.97,86.06,85.79,85.8,32100.0
2013-04-15 15:20:00,85.79,86.12,85.77,86.03,19200.0,85.79,86.12,85.77,86.03,19200.0
2013-04-15 15:25:00,86.05,86.12,85.98,86.03,13000.0,86.05,86.12,85.98,86.03,13000.0
2013-04-15 15:30:00,86.02,86.04,85.61,85.65,29800.0,86.02,86.04,85.61,85.65,29800.0
2013-04-15 15:35:00,85.61,85.65,85.37,85.56,13900.0,85.61,85.65,85.37,85.56,13900.0
2013-04-15 15:40:00,85.58,85.85,85.54,85.82,17400.0,85.58,85.85,85.54,85.82,17400.0
2013-04-15 15:45:00,85.82,85.89,85.65,85.78,28700.0,85.82,85.89,85.65,85.78,28700.0
2013-04-15 15:50:00,85.78,85.89,85.69,85.78,35400.0,85.78,85.89,85.69,85.78,35400.0
2013-04-15 15:55:00,85.75,85.83,85.63,85.75,67300.0,85.75,85.83,85.63,85.75,67300.0
2013-04-16 09:30:00,86.68,86.92,85.99,86.59,15900.0,86.68,86.92,85.99,86.59,15900.0
2013-04-16 09:35:00,86.61,86.89,86.42,86.89,20600.0,86.61,86.89,86.42,86.89,20600.0
2013-04-16 09:40:00,86.72,86.99,86.52,86.72,10900.0,86.72,86.99,86.52,86.72,10900.0
2013-04-16 09:45:00,86.65,86.65,86.3,86.37,12900.0,86.65,86.65,86.3,86.37,12900.0
2013-04-16 09:50:00,86.45,86.46,86.14,86.15,8700.0,86.45,86.46,86.14,86.15,8700.0
2013-04-16 09:55:00,86.2,86.28,85.95,85.99,17900.0,86.2,86.28,85.95,85.99,17900.0
2013-04-16 10:00:00,86.07,86.21,86.0,86.13,27700.0,86.07,86.21,86.0,86.13,27700.0
2013-04-16 10:05:00,86.22,86.56,86.14,86.47,21100.0,86.22,86.56,86.14,86.47,21100.0
2013-04-16 10:10:00,86.47,86.56,86.38,86.49,35200.0,86.47,86.56,86.38,86.49,35200.0
2013-04-16 10:15:00,86.49,86.67,86.45,86.47,35900.0,86.49,86.67,86.45,86.47,35900.0
2013-04-16 10:20:00,86.47,86.5,86.39,86.4,12100.0,86.47,86.5,86.39,86.4,12100.0
2013-04-16 10:25:00,86.42,86.46,86.35,86.37,26500.0,86.42,86.46,86.35,86.37,26500.0
2013-04-16 10:30:00,86.35,86.4,86.11,86.12,19800.0,86.35,86.4,86.11,86.12,19800.0
2013-04-16 10:35:00,86.08,86.15,85.97,86.03,8600.0,86.08,86.15,85.97,86.03,8600.0
2013-04-16 10:40:00,86.04,86.25,85.89,86.08,19800.0,86.04,86.25,85.89,86.08,19800.0
2013-04-16 10:45:00,86.08,86.12,85.82,85.82,23400.0,86.08,86.12,85.82,85.82,23400.0
2013-04-16 10:50:00,85.86,85.99,85.68,85.91,29400.0,85.86,85.99,85.68,85.91,29400.0
2013-04-16 10:55:00,85.92,86.15,85.9,86.15,14400.0,85.92,86.15,85.9,86.15,14400.0
2013-04-16 11:00:00,86.18,86.35,86.17,86.28,17700.0,86.18,86.35,86.17,86.28,17700.0
2013-04-16 11:05:00,86.28,86.3,86.06,86.22,23500.0,86.28,86.3,86.06,86.22,23500.0
2013-04-16 11:10:00,86.22,86.38,86.19,86.24,32300.0,86.22,86.38,86.19,86.24,32300.0
2013-04-16 11:15:00,86.29,86.35,86.27,86.3,18900.0,86.29,86.35,86.27,86.3,18900.0
2013-04-16 11:20:00,86.29,86.29,86.15,86.17,2600.0,86.29,86.29,86.15,86.17,2600.0
2013-04-16 11:25:00,86.16,86.17,85.98,86.17,7000.0,86.16,86.17,85.98,86.17,7000.0
2013-04-16 11:30:00,86.16,86.27,86.13,86.21,9100.0,86.16,86.27,86.13,86.21,9100.0
2013-04-16 11:35:00,86.17,86.17,86.03,86.04,3400.0,86.17,86.17,86.03,86.04,3400.0
2013-04-16 11:40:00,85.99,86.13,85.98,86.0,9200.0,85.99,86.13,85.98,86.0,9200.0
2013-04-16 11:45:00,86.02,86.08,86.01,86.01,4700.0,86.02,86.08,86.01,86.01,4700.0
2013-04-16 11:50:00,85.99,86.23,85.9,86.23,17300.0,85.99,86.23,85.9,86.23,17300.0
2013-04-16 11:55:00,86.21,86.33,86.15,86.33,28600.0,86.21,86.33,86.15,86.33,28600.0
2013-04-16 12:00:00,86.33,86.4,86.29,86.32,7300.0,86.33,86.4,86.29,86.32,7300.0
2013-04-16 12:05:00,86.3,86.35,86.21,86.29,8100.0,86.3,86.35,86.21,86.29,8100.0
2013-04-16 12:10:00,86.29,86.36,86.26,86.35,6600.0,86.29,86.36,86.26,86.35,6600.0
2013-04-16 12:15:00,86.31,86.54,86.31,86.53,7100.0,86.31,86.54,86.31,86.53,7100.0
2013-04-16 12:20:00,86.54,86.55,86.44,86.46,7700.0,86.54,86.55,86.44,86.46,7700.0
2013-04-16 12:25:00,86.42,86.52,86.42,86.52,4000.0,86.42,86.52,86.42,86.52,4000.0
2013-04-16 12:30:00,86.53,86.63,86.53,86.56,4300.0,86.53,86.63,86.53,86.56,4300.0
2013-04-16 12:35:00,86.59,86.65,86.55,86.59,17200.0,86.59,86.65,86.55,86.59,17200.0
2013-04-16 12:40:00,86.57,86.64,86.53,86.53,6200.0,86.57,86.64,86.53,86.53,6200.0
2013-04-16 12:45:00,86.53,86.54,86.37,86.37,8300.0,86.53,86.54,86.37,86.37,8300.0
2013-04-16 12:50:00,86.39,86.63,86.38,86.63,4700.0,86.39,86.63,86.38,86.63,4700.0
2013-04-16 12:55:00,86.63,86.77,86.63,86.73,10400.0,86.63,86.77,86.63,86.73,10400.0
2013-04-16 13:00:00,86.76,86.8,86.72,86.75,9900.0,86.76,86.8,86.72,86.75,9900.0
2013-04-16 13:05:00,86.76,86.86,86.74,86.79,11500.0,86.76,86.86,86.74,86.79,11500.0
2013-04-16 13:10:00,86.8,86.8,86.77,86.79,11100.0,86.8,86.8,86.77,86.79,11100.0
2013-04-16 13:15:00,86.8,86.86,86.67,86.67,18800.0,86.8,86.86,86.67,86.67,18800.0
2013-04-16 13:20:00,86.73,86.75,86.68,86.71,3000.0,86.73,86.75,86.68,86.71,3000.0
2013-04-16 13:25:00,86.73,86.74,86.65,86.65,3400.0,86.73,86.74,86.65,86.65,3400.0
2013-04-16 13:30:00,86.67,86.67,86.51,86.51,6000.0,86.67,86.67,86.51,86.51,6000.0
2013-04-16 13:35:00,86.55,86.55,86.5,86.51,2800.0,86.55,86.55,86.5,86.51,2800.0
2013-04-16 13:40:00,86.5,86.51,86.38,86.4,9200.0,86.5,86.51,86.38,86.4,9200.0
2013-04-16 13:45:00,86.4,86.49,86.38,86.38,5100.0,86.4,86.49,86.38,86.38,5100.0
2013-04-16 13:50:00,86.36,86.36,86.32,86.32,5300.0,86.36,86.36,86.32,86.32,5300.0
2013-04-16 13:55:00,86.32,86.33,86.23,86.28,9100.0,86.32,86.33,86.23,86.28,9100.0
2013-04-16 14:00:00,86.27,86.3,86.23,86.26,9600.0,86.27,86.3,86.23,86.26,9600.0
2013-04-16 14:05:00,86.25,86.28,86.18,86.18,10100.0,86.25,86.28,86.18,86.18,10100.0
2013-04-16 14:10:00,86.21,86.21,86.06,86.09,21700.0,86.21,86.21,86.06,86.09,21700.0
2013-04-16 14:15:00,86.09,86.09,85.98,86.0,21300.0,86.09,86.09,85.98,86.0,21300.0
2013-04-16 14:20:00,85.97,86.01,85.96,85.97,12200.0,85.97,86.01,85.96,85.97,12200.0
2013-04-16 14:25:00,85.98,85.98,85.78,85.81,20600.0,85.98,85.98,85.78,85.81,20600.0
2013-04-16 14:30:00,85.82,85.82,85.75,85.8,9400.0,85.82,85.82,85.75,85.8,9400.0
2013-04-16 14:35:00,85.79,85.97,85.71,85.97,13600.0,85.79,85.97,85.71,85.97,13600.0
2013-04-16 14:40:00,85.97,86.04,85.95,85.95,8600.0,85.97,86.04,85.95,85.95,8600.0
2013-04-16 14:45:00,85.95,86.03,85.87,85.91,29900.0,85.95,86.03,85.87,85.91,29900.0
2013-04-16 14:50:00,85.9,86.0,85.88,86.0,22900.0,85.9,86.0,85.88,86.0,22900.0
2013-04-16 14:55:00,86.0,86.07,85.92,85.99,22800.0,86.0,86.07,85.92,85.99,22800.0
2013-04-16 15:00:00,86.01,86.05,85.97,86.01,26000.0,86.01,86.05,85.97,86.01,26000.0
2013-04-16 15:05:00,86.01,86.03,85.96,86.0,24500.0,86.01,86.03,85.96,86.0,24500.0
2013-04-16 15:10:00,86.0,86.03,85.98,85.99,12600.0,86.0,86.03,85.98,85.99,12600.0
2013-04-16 15:15:00,85.99,86.27,85.99,86.26,19700.0,85.99,86.27,85.99,86.26,19700.0
2013-04-16 15:20:00,86.28,86.33,86.2,86.31,12000.0,86.28,86.33,86.2,86.31,12000.0
2013-04-16 15:25:00,86.33,86.4,86.25,86.31,23900.0,86.33,86.4,86.25,86.31,23900.0
2013-04-16 15:30:00,86.32,86.37,86.28,86.36,29600.0,86.32,86.37,86.28,86.36,29600.0
2013-04-16 15:35:00,86.36,86.5,86.35,86.44,14400.0,86.36,86.5,86.35,86.44,14400.0
2013-04-16 15:40:00,86.44,86.53,86.4,86.46,18600.0,86.44,86.53,86.4,86.46,18600.0
2013-04-16 15:45:00,86.46,86.51,86.38,86.5,56700.0,86.46,86.51,86.38,86.5,56700.0
2013-04-16 15:50:00,86.5,86.65,86.48,86.65,66900.0,86.5,86.65,86.48,86.65,66900.0
2013-04-16 15:55:00,86.65,86.8,86.56,86.65,184400.0,86.65,86.8,86.56,86.65,184400.0
2013-04-17 09:30:00,86.03,86.2,85.45,85.67,12300.0,86.03,86.2,85.45,85.67,12300.0
2013-04-17 09:35:00,85.63,85.96,85.6,85.77,9400.0,85.63,85.96,85.6,85.77,9400.0
2013-04-17 09:40:00,85.75,85.75,85.3,85.31,41200.0,85.75,85.75,85.3,85.31,41200.0
2013-04-17 09:45:00,85.37,85.52,85.28,85.52,39600.0,85.37,85.52,85.28,85.52,39600.0
2013-04-17 09:50:00,85.51,85.51,85.2,85.34,43800.0,85.51,85.51,85.2,85.34,43800.0
2013-04-17 09:55:00,85.32,85.76,85.31,85.36,22100.0,85.32,85.76,85.31,85.36,22100.0
2013-04-17 10:00:00,85.37,85.73,85.34,85.53,28400.0,85.37,85.73,85.34,85.53,28400.0
2013-04-17 10:05:00,85.58,85.58,85.2,85.29,12700.0,85.58,85.58,85.2,85.29,12700.0
2013-04-17 10:10:00,85.32,85.38,85.1,85.14,34500.0,85.32,85.38,85.1,85.14,34500.0
2013-04-17 10:15:00,85.15,85.27,85.1,85.22,16400.0,85.15,85.27,85.1,85.22,16400.0
2013-04-17 10:20:00,85.21,85.28,85.1,85.28,20000.0,85.21,85.28,85.1,85.28,20000.0
2013-04-17 10:25:00,85.32,85.35,85.15,85.17,43400.0,85.32,85.35,85.15,85.17,43400.0
2013-04-17 10:30:00,85.17,85.17,85.01,85.12,23800.0,85.17,85.17,85.01,85.12,23800.0
2013-04-17 10:35:00,85.13,85.24,85.02,85.03,40200.0,85.13,85.24,85.02,85.03,40200.0
2013-04-17 10:40:00,85.03,85.04,84.8,84.92,33700.0,85.03,85.04,84.8,84.92,33700.0
2013-04-17 10:45:00,84.91,85.18,84.91,84.99,11200.0,84.91,85.18,84.91,84.99,11200.0
2013-04-17 10:50:00,84.99,84.99,84.87,84.95,12300.0,84.99,84.99,84.87,84.95,12300.0
2013-04-17 10:55:00,84.92,84.95,84.8,84.82,17200.0,84.92,84.95,84.8,84.82,17200.0
2013-04-17 11:00:00,84.8,85.04,84.8,84.84,11500.0,84.8,85.04,84.8,84.84,11500.0
2013-04-17 11:05:00,84.85,84.91,84.7,84.76,32600.0,84.85,84.91,84.7,84.76,32600.0
2013-04-17 11:10:00,84.75,84.79,84.73,84.75,10000.0,84.75,84.79,84.73,84.75,10000.0
2013-04-17 11:15:00,84.72,84.79,84.64,84.72,15500.0,84.72,84.79,84.64,84.72,15500.0
2013-04-17 11:20:00,84.79,84.97,84.77,84.94,12600.0,84.79,84.97,84.77,84.94,12600.0
2013-04-17 11:25:00,84.89,85.15,84.86,85.02,18400.0,84.89,85.15,84.86,85.02,18400.0
2013-04-17 11:30:00,85.09,85.12,84.87,84.87,11700.0,85.09,85.12,84.87,84.87,11700.0
2013-04-17 11:35:00,84.89,85.1,84.87,85.05,19300.0,84.89,85.1,84.87,85.05,19300.0
2013-04-17 11:40:00,85.06,85.18,85.03,85.09,14700.0,85.06,85.18,85.03,85.09,14700.0
2013-04-17 11:45:00,85.06,85.08,84.98,85.03,7200.0,85.06,85.08,84.98,85.03,7200.0
2013-04-17 11:50:00,85.04,85.15,85.04,85.09,8800.0,85.04,85.15,85.04,85.09,8800.0
2013-04-17 11:55:00,85.13,85.13,85.0,85.1,9500.0,85.13,85.13,85.0,85.1,9500.0
2013-04-17 12:00:00,85.12,85.16,84.93,84.93,7300.0,85.12,85.16,84.93,84.93,7300.0
2013-04-17 12:05:00,84.92,85.01,84.75,84.75,7700.0,84.92,85.01,84.75,84.75,7700.0
2013-04-17 12:10:00,84.74,84.8,84.6,84.72,11100.0,84.74,84.8,84.6,84.72,11100.0
2013-04-17 12:15:00,84.63,84.69,84.5,84.66,16200.0,84.63,84.69,84.5,84.66,16200.0
2013-04-17 12:20:00,84.67,84.67,84.49,84.5,16400.0,84.67,84.67,84.49,84.5,16400.0
2013-04-17 12:25:00,84.52,84.52,84.29,84.3,27900.0,84.52,84.52,84.29,84.3,27900.0
2013-04-17 12:30:00,84.32,84.39,84.2,84.25,19400.0,84.32,84.39,84.2,84.25,19400.0
2013-04-17 12:35:00,84.26,84.35,84.2,84.33,9200.0,84.26,84.35,84.2,84.33,9200.0
2013-04-17 12:40:00,84.36,84.36,84.2,84.3,15300.0,84.36,84.36,84.2,84.3,15300.0
2013-04-17 12:45:00,84.29,84.34,84.2,84.2,12300.0,84.29,84.34,84.2,84.2,12300.0
2013-04-17 12:50:00,84.2,84.29,84.1,84.27,15000.0,84.2,84.29,84.1,84.27,15000.0
2013-04-17 12:55:00,84.21,84.32,84.2,84.26,4600.0,84.21,84.32,84.2,84.26,4600.0
2013-04-17 13:00:00,84.27,84.38,84.21,84.36,10700.0,84.27,84.38,84.21,84.36,10700.0
2013-04-17 13:05:00,84.34,84.34,84.22,84.24,3100.0,84.34,84.34,84.22,84.24,3100.0
2013-04-17 13:10:00,84.24,84.24,84.1,84.1,3600.0,84.24,84.24,84.1,84.1,3600.0
2013-04-17 13:15:00,84.11,84.15,84.06,84.12,9000.0,84.11,84.15,84.06,84.12,9000.0
2013-04-17 13:20:00,84.08,84.21,84.0,84.21,7100.0,84.08,84.21,84.0,84.21,7100.0
2013-04-17 13:25:00,84.25,84.3,84.07,84.17,6700.0,84.25,84.3,84.07,84.17,6700.0
2013-04-17 13:30:00,84.17,84.29,84.16,84.25,5400.0,84.17,84.29,84.16,84.25,5400.0
2013-04-17 13:35:00,84.25,84.43,84.22,84.43,8900.0,84.25,84.43,84.22,84.43,8900.0
2013-04-17 13:40:00,84.46,84.77,84.45,84.69,8400.0,84.46,84.77,84.45,84.69,8400.0
2013-04-17 13:45:00,84.73,84.74,84.62,84.74,14300.0,84.73,84.74,84.62,84.74,14300.0
2013-04-17 13:50:00,84.74,84.78,84.66,84.69,9200.0,84.74,84.78,84.66,84.69,9200.0
2013-04-17 13:55:00,84.67,84.67,84.37,84.37,15100.0,84.67,84.67,84.37,84.37,15100.0
2013-04-17 14:00:00,84.42,84.44,84.27,84.33,9800.0,84.42,84.44,84.27,84.33,9800.0
2013-04-17 14:05:00,84.32,84.64,84.3,84.56,13000.0,84.32,84.64,84.3,84.56,13000.0
2013-04-17 14:10:00,84.6,84.64,84.47,84.48,7700.0,84.6,84.64,84.47,84.48,7700.0
2013-04-17 14:15:00,84.52,84.55,84.25,84.25,4100.0,84.52,84.55,84.25,84.25,4100.0
2013-04-17 14:20:00,84.25,84.39,84.25,84.27,7200.0,84.25,84.39,84.25,84.27,7200.0
2013-04-17 14:25:00,84.19,84.52,84.12,84.44,9200.0,84.19,84.52,84.12,84.44,9200.0
2013-04-17 14:30:00,84.42,84.43,84.27,84.31,9300.0,84.42,84.43,84.27,84.31,9300.0
2013-04-17 14:35:00,84.28,84.32,84.16,84.21,7400.0,84.28,84.32,84.16,84.21,7400.0
2013-04-17 14:40:00,84.2,84.21,84.05,84.1,8100.0,84.2,84.21,84.05,84.1,8100.0
2013-04-17 14:45:00,84.07,84.19,84.0,84.04,7700.0,84.07,84.19,84.0,84.04,7700.0
2013-04-17 14:50:00,84.01,84.1,84.0,84.01,8800.0,84.01,84.1,84.0,84.01,8800.0
2013-04-17 14:55:00,84.04,84.07,83.85,83.94,29800.0,84.04,84.07,83.85,83.94,29800.0
2013-04-17 15:00:00,83.98,84.07,83.96,84.07,12200.0,83.98,84.07,83.96,84.07,12200.0
2013-04-17 15:05:00,84.06,84.2,84.04,84.07,13500.0,84.06,84.2,84.04,84.07,13500.0
2013-04-17 15:10:00,84.11,84.13,84.0,84.05,12600.0,84.11,84.13,84.0,84.05,12600.0
2013-04-17 15:15:00,84.08,84.24,84.07,84.12,23400.0,84.08,84.24,84.07,84.12,23400.0
2013-04-17 15:20:00,84.12,84.27,84.07,84.25,13900.0,84.12,84.27,84.07,84.25,13900.0
2013-04-17 15:25:00,84.29,84.29,84.1,84.15,21200.0,84.29,84.29,84.1,84.15,21200.0
2013-04-17 15:30:00,84.2,84.2,84.06,84.12,10700.0,84.2,84.2,84.06,84.12,10700.0
2013-04-17 15:35:00,84.12,84.24,84.04,84.12,27400.0,84.12,84.24,84.04,84.12,27400.0
2013-04-17 15:40:00,84.12,84.19,84.09,84.19,16800.0,84.12,84.19,84.09,84.19,16800.0
2013-04-17 15:45:00,84.2,84.53,84.05,84.45,42700.0,84.2,84.53,84.05,84.45,42700.0
2013-04-17 15:50:00,84.47,84.61,84.44,84.52,47100.0,84.47,84.61,84.44,84.52,47100.0
2013-04-17 15:55:00,84.52,84.54,84.43,84.48,60100.0,84.52,84.54,84.43,84.48,60100.0
2013-04-18 09:30:00,85.04,85.04,84.24,84.59,12600.0,85.04,85.04,84.24,84.59,12600.0
2013-04-18 09:35:00,84.37,84.74,84.36,84.36,10200.0,84.37,84.74,84.36,84.36,10200.0
2013-04-18 09:40:00,84.35,84.45,84.04,84.13,20700.0,84.35,84.45,84.04,84.13,20700.0
2013-04-18 09:45:00,84.12,84.4,84.09,84.3,24200.0,84.12,84.4,84.09,84.3,24200.0
2013-04-18 09:50:00,84.3,84.38,84.17,84.31,11400.0,84.3,84.38,84.17,84.31,11400.0
2013-04-18 09:55:00,84.3,84.41,84.25,84.39,14900.0,84.3,84.41,84.25,84.39,14900.0
2013-04-18 10:00:00,84.4,84.4,84.03,84.1,13700.0,84.4,84.4,84.03,84.1,13700.0
2013-04-18 10:05:00,84.15,84.27,83.8,83.94,21600.0,84.15,84.27,83.8,83.94,21600.0
2013-04-18 10:10:00,83.87,84.29,83.79,84.29,18400.0,83.87,84.29,83.79,84.29,18400.0
2013-04-18 10:15:00,84.21,84.21,83.86,83.9,16400.0,84.21,84.21,83.86,83.9,16400.0
2013-04-18 10:20:00,84.0,84.2,83.97,84.01,3800.0,84.0,84.2,83.97,84.01,3800.0
2013-04-18 10:25:00,84.03,84.12,83.87,84.06,6300.0,84.03,84.12,83.87,84.06,6300.0
2013-04-18 10:30:00,84.16,84.37,84.16,84.17,13400.0,84.16,84.37,84.16,84.17,13400.0
2013-04-18 10:35:00,84.14,84.17,83.9,83.9,13500.0,84.14,84.17,83.9,83.9,13500.0
2013-04-18 10:40:00,83.84,83.96,83.8,83.96,13200.0,83.84,83.96,83.8,83.96,13200.0
2013-04-18 10:45:00,83.99,84.0,83.63,83.75,18600.0,83.99,84.0,83.63,83.75,18600.0
2013-04-18 10:50:00,83.8,83.9,83.79,83.84,10200.0,83.8,83.9,83.79,83.84,10200.0
2013-04-18 10:55:00,83.83,83.86,83.65,83.72,13200.0,83.83,83.86,83.65,83.72,13200.0
2013-04-18 11:00:00,83.77,83.79,83.68,83.79,6200.0,83.77,83.79,83.68,83.79,6200.0
2013-04-18 11:05:00,83.8,83.87,83.73,83.83,4800.0,83.8,83.87,83.73,83.83,4800.0
2013-04-18 11:10:00,83.84,83.92,83.72,83.78,4800.0,83.84,83.92,83.72,83.78,4800.0
2013-04-18 11:15:00,83.76,83.91,83.76,83.9,7900.0,83.76,83.91,83.76,83.9,7900.0
2013-04-18 11:20:00,83.85,83.91,83.78,83.78,9700.0,83.85,83.91,83.78,83.78,9700.0
2013-04-18 11:25:00,83.75,83.76,83.69,83.72,7300.0,83.75,83.76,83.69,83.72,7300.0
2013-04-18 11:30:00,83.7,83.79,83.7,83.72,2600.0,83.7,83.79,83.7,83.72,2600.0
2013-04-18 11:35:00,83.72,83.74,83.5,83.51,7200.0,83.72,83.74,83.5,83.51,7200.0
2013-04-18 11:40:00,83.5,83.52,83.31,83.33,6000.0,83.5,83.52,83.31,83.33,6000.0
2013-04-18 11:45:00,83.3,83.51,83.2,83.39,7800.0,83.3,83.51,83.2,83.39,7800.0
2013-04-18 11:50:00,83.41,83.42,83.31,83.4,16700.0,83.41,83.42,83.31,83.4,16700.0
2013-04-18 11:55:00,83.37,83.55,83.37,83.55,7200.0,83.37,83.55,83.37,83.55,7200.0
2013-04-18 12:00:00,83.58,83.68,83.56,83.63,5500.0,83.58,83.68,83.56,83.63,5500.0
2013-04-18 12:05:00,83.57,83.72,83.54,83.64,9300.0,83.57,83.72,83.54,83.64,9300.0
2013-04-18 12:10:00,83.67,83.7,83.55,83.55,9400.0,83.67,83.7,83.55,83.55,9400.0
2013-04-18 12:15:00,83.55,83.65,83.55,83.65,3500.0,83.55,83.65,83.55,83.65,3500.0
2013-04-18 12:20:00,83.62,83.7,83.62,83.66,7600.0,83.62,83.7,83.62,83.66,7600.0
2013-04-18 12:25:00,83.67,83.81,83.67,83.81,14400.0,83.67,83.81,83.67,83.81,14400.0
2013-04-18 12:30:00,83.81,83.83,83.76,83.81,16900.0,83.81,83.83,83.76,83.81,16900.0
2013-04-18 12:35:00,83.81,83.81,83.63,83.69,9900.0,83.81,83.81,83.63,83.69,9900.0
2013-04-18 12:40:00,83.68,83.72,83.6,83.67,6000.0,83.68,83.72,83.6,83.67,6000.0
2013-04-18 12:45:00,83.61,83.69,83.61,83.67,6100.0,83.61,83.69,83.61,83.67,6100.0
2013-04-18 12:50:00,83.66,83.73,83.61,83.72,5500.0,83.66,83.73,83.61,83.72,5500.0
2013-04-18 12:55:00,83.72,83.74,83.6,83.67,4600.0,83.72,83.74,83.6,83.67,4600.0
2013-04-18 13:00:00,83.69,83.7,83.63,83.68,11600.0,83.69,83.7,83.63,83.68,11600.0
2013-04-18 13:05:00,83.68,83.72,83.59,83.63,19000.0,83.68,83.72,83.59,83.63,19000.0
2013-04-18 13:10:00,83.6,83.67,83.58,83.59,8100.0,83.6,83.67,83.58,83.59,8100.0
2013-04-18 13:15:00,83.58,83.63,83.52,83.52,7100.0,83.58,83.63,83.52,83.52,7100.0
2013-04-18 13:20:00,83.51,83.62,83.47,83.54,7000.0,83.51,83.62,83.47,83.54,7000.0
2013-04-18 13:25:00,83.51,83.54,83.42,83.51,13200.0,83.51,83.54,83.42,83.51,13200.0
2013-04-18 13:30:00,83.48,83.51,83.41,83.45,12100.0,83.48,83.51,83.41,83.45,12100.0
2013-04-18 13:35:00,83.45,83.45,83.23,83.27,25300.0,83.45,83.45,83.23,83.27,25300.0
2013-04-18 13:40:00,83.29,83.33,83.08,83.1,13200.0,83.29,83.33,83.08,83.1,13200.0
2013-04-18 13:45:00,83.1,83.12,82.86,82.92,29400.0,83.1,83.12,82.86,82.92,29400.0
2013-04-18 13:50:00,82.95,82.96,82.86,82.96,6600.0,82.95,82.96,82.86,82.96,6600.0
2013-04-18 13:55:00,82.97,83.03,82.93,83.0,27700.0,82.97,83.03,82.93,83.0,27700.0
2013-04-18 14:00:00,83.03,83.05,82.99,83.02,8400.0,83.03,83.05,82.99,83.02,8400.0
2013-04-18 14:05:00,82.99,83.02,82.87,82.87,19300.0,82.99,83.02,82.87,82.87,19300.0
2013-04-18 14:10:00,82.87,82.96,82.8,82.96,10700.0,82.87,82.96,82.8,82.96,10700.0
2013-04-18 14:15:00,82.94,83.05,82.92,83.04,48700.0,82.94,83.05,82.92,83.04,48700.0
2013-04-18 14:20:00,83.06,83.07,82.95,82.97,18600.0,83.06,83.07,82.95,82.97,18600.0
2013-04-18 14:25:00,82.99,83.15,82.99,83.1,19200.0,82.99,83.15,82.99,83.1,19200.0
2013-04-18 14:30:00,83.07,83.12,83.06,83.07,24600.0,83.07,83.12,83.06,83.07,24600.0
2013-04-18 14:35:00,83.08,83.17,83.05,83.07,20600.0,83.08,83.17,83.05,83.07,20600.0
2013-04-18 14:40:00,83.06,83.18,83.05,83.09,12600.0,83.06,83.18,83.05,83.09,12600.0
2013-04-18 14:45:00,83.09,83.09,82.93,82.94,7700.0,83.09,83.09,82.93,82.94,7700.0
2013-04-18 14:50:00,82.92,82.92,82.68,82.7,14000.0,82.92,82.92,82.68,82.7,14000.0
2013-04-18 14:55:00,82.72,82.72,82.53,82.65,13300.0,82.72,82.72,82.53,82.65,13300.0
2013-04-18 15:00:00,82.65,82.79,82.52,82.56,39100.0,82.65,82.79,82.52,82.56,39100.0
2013-04-18 15:05:00,82.55,82.61,82.46,82.49,13300.0,82.55,82.61,82.46,82.49,13300.0
2013-04-18 15:10:00,82.49,82.59,82.48,82.51,15900.0,82.49,82.59,82.48,82.51,15900.0
2013-04-18 15:15:00,82.51,82.53,82.33,82.33,18800.0,82.51,82.53,82.33,82.33,18800.0
2013-04-18 15:20:00,82.36,82.4,82.24,82.35,13900.0,82.36,82.4,82.24,82.35,13900.0
2013-04-18 15:25:00,82.39,82.55,82.37,82.5,25200.0,82.39,82.55,82.37,82.5,25200.0
2013-04-18 15:30:00,82.5,82.68,82.5,82.64,21900.0,82.5,82.68,82.5,82.64,21900.0
2013-04-18 15:35:00,82.64,82.66,82.54,82.61,27600.0,82.64,82.66,82.54,82.61,27600.0
2013-04-18 15:40:00,82.62,82.64,82.56,82.64,34400.0,82.62,82.64,82.56,82.64,34400.0
2013-04-18 15:45:00,82.64,82.93,82.62,82.89,53700.0,82.64,82.93,82.62,82.89,53700.0
2013-04-18 15:50:00,82.92,83.0,82.9,82.97,51000.0,82.92,83.0,82.9,82.97,51000.0
2013-04-18 15:55:00,82.97,83.01,82.95,82.96,79000.0,82.97,83.01,82.95,82.96,79000.0
2013-04-19 09:30:00,83.19,83.38,82.78,82.99,26400.0,83.19,83.38,82.78,82.99,26400.0
2013-04-19 09:35:00,82.99,83.2,82.68,82.79,27400.0,82.99,83.2,82.68,82.79,27400.0
2013-04-19 09:40:00,82.7,82.92,82.48,82.89,32500.0,82.7,82.92,82.48,82.89,32500.0
2013-04-19 09:45:00,82.86,82.92,82.67,82.69,19500.0,82.86,82.92,82.67,82.69,19500.0
2013-04-19 09:50:00,82.7,82.85,82.6,82.82,32000.0,82.7,82.85,82.6,82.82,32000.0
2013-04-19 09:55:00,82.85,83.12,82.72,83.12,22600.0,82.85,83.12,82.72,83.12,22600.0
2013-04-19 10:00:00,83.19,83.77,83.15,83.75,28700.0,83.19,83.77,83.15,83.75,28700.0
2013-04-19 10:05:00,83.73,84.0,83.73,83.95,12900.0,83.73,84.0,83.73,83.95,12900.0
2013-04-19 10:10:00,83.95,83.95,83.59,83.76,32600.0,83.95,83.95,83.59,83.76,32600.0
2013-04-19 10:15:00,83.84,84.12,83.79,84.12,19800.0,83.84,84.12,83.79,84.12,19800.0
2013-04-19 10:20:00,84.12,84.24,83.98,83.98,14100.0,84.12,84.24,83.98,83.98,14100.0
2013-04-19 10:25:00,83.93,84.0,83.55,83.83,15900.0,83.93,84.0,83.55,83.83,15900.0
2013-04-19 10:30:00,83.85,83.85,83.64,83.83,15000.0,83.85,83.85,83.64,83.83,15000.0
2013-04-19 10:35:00,83.79,83.94,83.75,83.9,14300.0,83.79,83.94,83.75,83.9,14300.0
2013-04-19 10:40:00,83.86,84.04,83.78,84.02,9900.0,83.86,84.04,83.78,84.02,9900.0
2013-04-19 10:45:00,84.04,84.04,83.92,83.93,14800.0,84.04,84.04,83.92,83.93,14800.0
2013-04-19 10:50:00,83.97,83.97,83.69,83.69,15300.0,83.97,83.97,83.69,83.69,15300.0
2013-04-19 10:55:00,83.72,83.89,83.68,83.76,24500.0,83.72,83.89,83.68,83.76,24500.0
2013-04-19 11:00:00,83.77,83.87,83.68,83.69,18100.0,83.77,83.87,83.68,83.69,18100.0
2013-04-19 11:05:00,83.69,83.85,83.65,83.85,20100.0,83.69,83.85,83.65,83.85,20100.0
2013-04-19 11:10:00,83.84,83.84,83.74,83.84,13900.0,83.84,83.84,83.74,83.84,13900.0
2013-04-19 11:15:00,83.81,83.9,83.78,83.83,21300.0,83.81,83.9,83.78,83.83,21300.0
2013-04-19 11:20:00,83.83,83.86,83.8,83.83,13100.0,83.83,83.86,83.8,83.83,13100.0
2013-04-19 11:25:00,83.85,83.87,83.67,83.67,11500.0,83.85,83.87,83.67,83.67,11500.0
2013-04-19 11:30:00,83.67,83.85,83.67,83.85,11600.0,83.67,83.85,83.67,83.85,11600.0
2013-04-19 11:35:00,83.85,83.88,83.83,83.83,10100.0,83.85,83.88,83.83,83.83,10100.0
2013-04-19 11:40:00,83.83,83.84,83.76,83.84,9700.0,83.83,83.84,83.76,83.84,9700.0
2013-04-19 11:45:00,83.85,83.9,83.81,83.86,9700.0,83.85,83.9,83.81,83.86,9700.0
2013-04-19 11:50:00,83.86,83.91,83.76,83.78,12700.0,83.86,83.91,83.76,83.78,12700.0
2013-04-19 11:55:00,83.77,83.9,83.74,83.88,20300.0,83.77,83.9,83.74,83.88,20300.0
2013-04-19 12:00:00,83.89,83.91,83.78,83.8,26500.0,83.89,83.91,83.78,83.8,26500.0
2013-04-19 12:05:00,83.8,83.82,83.73,83.79,12300.0,83.8,83.82,83.73,83.79,12300.0
2013-04-19 12:10:00,83.81,83.84,83.75,83.82,14000.0,83.81,83.84,83.75,83.82,14000.0
2013-04-19 12:15:00,83.82,83.84,83.77,83.84,5800.0,83.82,83.84,83.77,83.84,5800.0
2013-04-19 12:20:00,83.84,83.89,83.84,83.88,10400.0,83.84,83.89,83.84,83.88,10400.0
2013-04-19 12:25:00,83.89,83.9,83.85,83.88,12000.0,83.89,83.9,83.85,83.88,12000.0
2013-04-19 12:30:00,83.88,83.93,83.84,83.86,21600.0,83.88,83.93,83.84,83.86,21600.0
2013-04-19 12:35:00,83.88,83.91,83.85,83.85,12800.0,83.88,83.91,83.85,83.85,12800.0
2013-04-19 12:40:00,83.85,83.87,83.8,83.87,4300.0,83.85,83.87,83.8,83.87,4300.0
2013-04-19 12:45:00,83.87,83.93,83.67,83.71,13300.0,83.87,83.93,83.67,83.71,13300.0
2013-04-19 12:50:00,83.7,83.73,83.67,83.69,15000.0,83.7,83.73,83.67,83.69,15000.0
2013-04-19 12:55:00,83.69,83.69,83.37,83.38,30500.0,83.69,83.69,83.37,83.38,30500.0
2013-04-19 13:00:00,83.41,83.41,83.18,83.27,60400.0,83.41,83.41,83.18,83.27,60400.0
2013-04-19 13:05:00,83.29,83.37,83.24,83.36,15900.0,83.29,83.37,83.24,83.36,15900.0
2013-04-19 13:10:00,83.36,83.5,83.34,83.5,7900.0,83.36,83.5,83.34,83.5,7900.0
2013-04-19 13:15:00,83.5,83.59,83.48,83.57,11000.0,83.5,83.59,83.48,83.57,11000.0
2013-04-19 13:20:00,83.52,83.62,83.51,83.61,16100.0,83.52,83.62,83.51,83.61,16100.0
2013-04-19 13:25:00,83.58,83.58,83.48,83.48,9300.0,83.58,83.58,83.48,83.48,9300.0
2013-04-19 13:30:00,83.48,83.5,83.44,83.5,7400.0,83.48,83.5,83.44,83.5,7400.0
2013-04-19 13:35:00,83.5,83.55,83.46,83.46,9100.0,83.5,83.55,83.46,83.46,9100.0
2013-04-19 13:40:00,83.49,83.49,83.33,83.37,7800.0,83.49,83.49,83.33,83.37,7800.0
2013-04-19 13:45:00,83.37,83.47,83.37,83.46,9100.0,83.37,83.47,83.37,83.46,9100.0
2013-04-19 13:50:00,83.45,83.58,83.45,83.5,8300.0,83.45,83.58,83.45,83.5,8300.0
2013-04-19 13:55:00,83.54,83.57,83.45,83.46,11100.0,83.54,83.57,83.45,83.46,11100.0
2013-04-19 14:00:00,83.47,83.54,83.43,83.43,14600.0,83.47,83.54,83.43,83.43,14600.0
2013-04-19 14:05:00,83.45,83.57,83.45,83.51,11700.0,83.45,83.57,83.45,83.51,11700.0
2013-04-19 14:10:00,83.51,83.51,83.45,83.46,29800.0,83.51,83.51,83.45,83.46,29800.0
2013-04-19 14:15:00,83.49,83.55,83.48,83.51,9500.0,83.49,83.55,83.48,83.51,9500.0
2013-04-19 14:20:00,83.54,83.58,83.53,83.55,9800.0,83.54,83.58,83.53,83.55,9800.0
2013-04-19 14:25:00,83.57,83.72,83.57,83.69,10900.0,83.57,83.72,83.57,83.69,10900.0
2013-04-19 14:30:00,83.7,83.81,83.69,83.81,10400.0,83.7,83.81,83.69,83.81,10400.0
2013-04-19 14:35:00,83.83,83.85,83.76,83.83,17700.0,83.83,83.85,83.76,83.83,17700.0
2013-04-19 14:40:00,83.82,83.86,83.77,83.78,16300.0,83.82,83.86,83.77,83.78,16300.0
2013-04-19 14:45:00,83.78,83.8,83.69,83.74,10000.0,83.78,83.8,83.69,83.74,10000.0
2013-04-19 14:50:00,83.74,83.8,83.67,83.8,8800.0,83.74,83.8,83.67,83.8,8800.0
2013-04-19 14:55:00,83.78,83.79,83.7,83.7,8400.0,83.78,83.79,83.7,83.7,8400.0
2013-04-19 15:00:00,83.67,83.69,83.59,83.6,9400.0,83.67,83.69,83.59,83.6,9400.0
2013-04-19 15:05:00,83.61,83.74,83.61,83.68,36600.0,83.61,83.74,83.61,83.68,36600.0
2013-04-19 15:10:00,83.66,83.72,83.54,83.54,8100.0,83.66,83.72,83.54,83.54,8100.0
2013-04-19 15:15:00,83.54,83.54,83.44,83.53,16200.0,83.54,83.54,83.44,83.53,16200.0
2013-04-19 15:20:00,83.54,83.54,83.45,83.49,11400.0,83.54,83.54,83.45,83.49,11400.0
2013-04-19 15:25:00,83.49,83.6,83.48,83.52,20900.0,83.49,83.6,83.48,83.52,20900.0
2013-04-19 15:30:00,83.54,83.57,83.46,83.51,21100.0,83.54,83.57,83.46,83.51,21100.0
2013-04-19 15:35:00,83.52,83.59,83.51,83.52,15500.0,83.52,83.59,83.51,83.52,15500.0
2013-04-19 15:40:00,83.5,83.6,83.5,83.53,17800.0,83.5,83.6,83.5,83.53,17800.0
2013-04-19 15:45:00,83.52,83.61,83.52,83.54,27000.0,83.52,83.61,83.52,83.54,27000.0
2013-04-19 15:50:00,83.55,83.65,83.52,83.62,41700.0,83.55,83.65,83.52,83.62,41700.0
2013-04-19 15:55:00,83.62,83.71,83.59,83.7,48500.0,83.62,83.71,83.59,83.7,48500.0
2013-04-22 09:30:00,84.0,84.05,83.34,83.87,8900.0,84.0,84.05,83.34,83.87,8900.0
2013-04-22 09:35:00,83.95,84.3,83.91,83.99,12500.0,83.95,84.3,83.91,83.99,12500.0
2013-04-22 09:40:00,83.99,84.16,83.31,83.57,25500.0,83.99,84.16,83.31,83.57,25500.0
2013-04-22 09:45:00,83.69,84.0,83.69,83.92,12000.0,83.69,84.0,83.69,83.92,12000.0
2013-04-22 09:50:00,83.9,84.09,83.71,84.05,8400.0,83.9,84.09,83.71,84.05,8400.0
2013-04-22 09:55:00,84.03,84.15,83.99,84.08,4700.0,84.03,84.15,83.99,84.08,4700.0
2013-04-22 10:00:00,84.14,84.26,83.88,84.18,11800.0,84.14,84.26,83.88,84.18,11800.0
2013-04-22 10:05:00,84.18,84.18,83.92,83.92,5900.0,84.18,84.18,83.92,83.92,5900.0
2013-04-22 10:10:00,83.92,83.95,83.7,83.73,31700.0,83.92,83.95,83.7,83.73,31700.0
2013-04-22 10:15:00,83.83,84.1,83.82,83.99,31600.0,83.83,84.1,83.82,83.99,31600.0
2013-04-22 10:20:00,84.05,84.28,84.05,84.21,15000.0,84.05,84.28,84.05,84.21,15000.0
2013-04-22 10:25:00,84.21,84.3,84.17,84.25,5000.0,84.21,84.3,84.17,84.25,5000.0
2013-04-22 10:30:00,84.33,84.33,84.11,84.15,6200.0,84.33,84.33,84.11,84.15,6200.0
2013-04-22 10:35:00,84.13,84.17,83.87,83.95,6700.0,84.13,84.17,83.87,83.95,6700.0
2013-04-22 10:40:00,84.01,84.05,83.95,84.02,9500.0,84.01,84.05,83.95,84.02,9500.0
2013-04-22 10:45:00,84.03,84.05,83.98,84.01,13000.0,84.03,84.05,83.98,84.01,13000.0
2013-04-22 10:50:00,84.0,84.03,83.91,83.98,2800.0,84.0,84.03,83.91,83.98,2800.0
2013-04-22 10:55:00,83.98,84.03,83.89,84.01,3800.0,83.98,84.03,83.89,84.01,3800.0
2013-04-22 11:00:00,84.01,84.29,83.96,84.29,30300.0,84.01,84.29,83.96,84.29,30300.0
2013-04-22 11:05:00,84.34,84.52,84.29,84.45,6300.0,84.34,84.52,84.29,84.45,6300.0
2013-04-22 11:10:00,84.45,84.45,84.33,84.4,3500.0,84.45,84.45,84.33,84.4,3500.0
2013-04-22 11:15:00,84.39,84.49,84.38,84.48,6600.0,84.39,84.49,84.38,84.48,6600.0
2013-04-22 11:20:00,84.49,84.7,84.48,84.62,17300.0,84.49,84.7,84.48,84.62,17300.0
2013-04-22 11:25:00,84.66,84.85,84.61,84.69,13700.0,84.66,84.85,84.61,84.69,13700.0
2013-04-22 11:30:00,84.7,84.75,84.48,84.5,59200.0,84.7,84.75,84.48,84.5,59200.0
2013-04-22 11:35:00,84.57,84.81,84.54,84.81,6100.0,84.57,84.81,84.54,84.81,6100.0
2013-04-22 11:40:00,84.86,84.86,84.77,84.77,2200.0,84.86,84.86,84.77,84.77,2200.0
2013-04-22 11:45:00,84.74,84.74,84.52,84.52,4200.0,84.74,84.74,84.52,84.52,4200.0
2013-04-22 11:50:00,84.49,84.72,84.49,84.72,3700.0,84.49,84.72,84.49,84.72,3700.0
2013-04-22 11:55:00,84.81,85.16,84.77,85.13,16100.0,84.81,85.16,84.77,85.13,16100.0
2013-04-22 12:00:00,85.12,85.14,84.95,84.98,4400.0,85.12,85.14,84.95,84.98,4400.0
2013-04-22 12:05:00,85.01,85.16,85.0,85.13,7400.0,85.01,85.16,85.0,85.13,7400.0
2013-04-22 12:10:00,85.14,85.15,84.99,84.99,4100.0,85.14,85.15,84.99,84.99,4100.0
2013-04-22 12:15:00,85.01,85.04,84.98,84.99,3500.0,85.01,85.04,84.98,84.99,3500.0
2013-04-22 12:20:00,84.94,85.0,84.91,84.91,2600.0,84.94,85.0,84.91,84.91,2600.0
2013-04-22 12:25:00,84.9,84.9,84.8,84.84,8000.0,84.9,84.9,84.8,84.84,8000.0
2013-04-22 12:30:00,84.84,84.84,84.67,84.67,8700.0,84.84,84.84,84.67,84.67,8700.0
2013-04-22 12:35:00,84.7,84.82,84.64,84.8,5500.0,84.7,84.82,84.64,84.8,5500.0
2013-04-22 12:40:00,84.81,84.82,84.73,84.78,15500.0,84.81,84.82,84.73,84.78,15500.0
2013-04-22 12:45:00,84.8,84.82,84.73,84.8,6300.0,84.8,84.82,84.73,84.8,6300.0
2013-04-22 12:50:00,84.8,84.82,84.75,84.75,3100.0,84.8,84.82,84.75,84.75,3100.0
2013-04-22 12:55:00,84.79,84.81,84.73,84.75,2900.0,84.79,84.81,84.73,84.75,2900.0
2013-04-22 13:00:00,84.71,84.73,84.71,84.73,7600.0,84.71,84.73,84.71,84.73,7600.0
2013-04-22 13:05:00,84.73,84.83,84.73,84.8,9200.0,84.73,84.83,84.73,84.8,9200.0
2013-04-22 13:10:00,84.8,84.8,84.74,84.75,4600.0,84.8,84.8,84.74,84.75,4600.0
2013-04-22 13:15:00,84.72,84.75,84.72,84.73,2600.0,84.72,84.75,84.72,84.73,2600.0
2013-04-22 13:20:00,84.73,84.78,84.7,84.72,16300.0,84.73,84.78,84.7,84.72,16300.0
2013-04-22 13:25:00,84.72,84.89,84.69,84.86,7000.0,84.72,84.89,84.69,84.86,7000.0
2013-04-22 13:30:00,84.87,84.87,84.79,84.83,3200.0,84.87,84.87,84.79,84.83,3200.0
2013-04-22 13:35:00,84.87,84.96,84.87,84.93,1800.0,84.87,84.96,84.87,84.93,1800.0
2013-04-22 13:40:00,84.96,85.0,84.92,85.0,4400.0,84.96,85.0,84.92,85.0,4400.0
2013-04-22 13:45:00,85.0,85.01,84.93,84.94,5100.0,85.0,85.01,84.93,84.94,5100.0
2013-04-22 13:50:00,84.94,85.05,84.93,85.03,8500.0,84.94,85.05,84.93,85.03,8500.0
2013-04-22 13:55:00,85.06,85.08,84.97,85.03,6000.0,85.06,85.08,84.97,85.03,6000.0
2013-04-22 14:00:00,85.05,85.13,85.05,85.13,3900.0,85.05,85.13,85.05,85.13,3900.0
2013-04-22 14:05:00,85.13,85.25,85.12,85.25,7000.0,85.13,85.25,85.12,85.25,7000.0
2013-04-22 14:10:00,85.25,85.29,85.24,85.26,5100.0,85.25,85.29,85.24,85.26,5100.0
2013-04-22 14:15:00,85.25,85.46,85.25,85.33,9500.0,85.25,85.46,85.25,85.33,9500.0
2013-04-22 14:20:00,85.34,85.46,85.32,85.42,4900.0,85.34,85.46,85.32,85.42,4900.0
2013-04-22 14:25:00,85.44,85.59,85.43,85.55,11400.0,85.44,85.59,85.43,85.55,11400.0
2013-04-22 14:30:00,85.56,85.57,85.49,85.57,8900.0,85.56,85.57,85.49,85.57,8900.0
2013-04-22 14:35:00,85.58,85.63,85.51,85.62,8300.0,85.58,85.63,85.51,85.62,8300.0
2013-04-22 14:40:00,85.64,85.64,85.5,85.5,16200.0,85.64,85.64,85.5,85.5,16200.0
2013-04-22 14:45:00,85.52,85.61,85.46,85.52,22900.0,85.52,85.61,85.46,85.52,22900.0
2013-04-22 14:50:00,85.53,85.54,85.39,85.4,4900.0,85.53,85.54,85.39,85.4,4900.0
2013-04-22 14:55:00,85.4,85.41,85.05,85.09,21100.0,85.4,85.41,85.05,85.09,21100.0
2013-04-22 15:00:00,85.11,85.17,85.06,85.06,10100.0,85.11,85.17,85.06,85.06,10100.0
2013-04-22 15:05:00,85.08,85.08,84.98,85.0,11700.0,85.08,85.08,84.98,85.0,11700.0
2013-04-22 15:10:00,84.99,85.04,84.97,84.97,7400.0,84.99,85.04,84.97,84.97,7400.0
2013-04-22 15:15:00,85.0,85.07,84.96,85.03,6600.0,85.0,85.07,84.96,85.03,6600.0
2013-04-22 15:20:00,85.03,85.05,84.92,84.95,9400.0,85.03,85.05,84.92,84.95,9400.0
2013-04-22 15:25:00,84.94,85.08,84.92,85.05,8900.0,84.94,85.08,84.92,85.05,8900.0
2013-04-22 15:30:00,85.04,85.1,85.0,85.07,8500.0,85.04,85.1,85.0,85.07,8500.0
2013-04-22 15:35:00,85.07,85.13,85.01,85.11,8200.0,85.07,85.13,85.01,85.11,8200.0
2013-04-22 15:40:00,85.11,85.11,85.02,85.04,5900.0,85.11,85.11,85.02,85.04,5900.0
2013-04-22 15:45:00,85.04,85.1,85.0,85.05,10900.0,85.04,85.1,85.0,85.05,10900.0
2013-04-22 15:50:00,85.02,85.02,84.87,84.89,12600.0,85.02,85.02,84.87,84.89,12600.0
2013-04-22 15:55:00,84.87,84.91,84.84,84.84,19500.0,84.87,84.91,84.84,84.84,19500.0
2013-04-23 09:30:00,85.42,85.8,85.2,85.61,19200.0,85.42,85.8,85.2,85.61,19200.0
2013-04-23 09:35:00,85.6,86.42,85.6,86.35,22200.0,85.6,86.42,85.6,86.35,22200.0
2013-04-23 09:40:00,86.41,86.74,86.16,86.33,24400.0,86.41,86.74,86.16,86.33,24400.0
2013-04-23 09:45:00,86.39,86.39,85.7,85.95,29900.0,86.39,86.39,85.7,85.95,29900.0
2013-04-23 09:50:00,85.95,86.1,85.95,86.01,12900.0,85.95,86.1,85.95,86.01,12900.0
2013-04-23 09:55:00,86.05,86.1,85.94,86.04,15700.0,86.05,86.1,85.94,86.04,15700.0
2013-04-23 10:00:00,86.09,86.2,86.05,86.16,13700.0,86.09,86.2,86.05,86.16,13700.0
2013-04-23 10:05:00,86.16,86.21,86.0,86.1,11800.0,86.16,86.21,86.0,86.1,11800.0
2013-04-23 10:10:00,86.1,86.2,86.05,86.17,29100.0,86.1,86.2,86.05,86.17,29100.0
2013-04-23 10:15:00,86.17,86.22,86.11,86.12,15900.0,86.17,86.22,86.11,86.12,15900.0
2013-04-23 10:20:00,86.13,86.17,85.93,85.93,18000.0,86.13,86.17,85.93,85.93,18000.0
2013-04-23 10:25:00,85.94,86.23,85.94,86.14,19400.0,85.94,86.23,85.94,86.14,19400.0
2013-04-23 10:30:00,86.07,86.13,85.92,85.92,6400.0,86.07,86.13,85.92,85.92,6400.0
2013-04-23 10:35:00,85.93,86.05,85.86,86.05,6100.0,85.93,86.05,85.86,86.05,6100.0
2013-04-23 10:40:00,86.05,86.55,86.02,86.31,22600.0,86.05,86.55,86.02,86.31,22600.0
2013-04-23 10:45:00,86.31,86.32,86.21,86.21,7700.0,86.31,86.32,86.21,86.21,7700.0
2013-04-23 10:50:00,86.18,86.41,86.17,86.36,12300.0,86.18,86.41,86.17,86.36,12300.0
2013-04-23 10:55:00,86.36,86.6,86.36,86.53,11800.0,86.36,86.6,86.36,86.53,11800.0
2013-04-23 11:00:00,86.53,86.7,86.53,86.58,15000.0,86.53,86.7,86.53,86.58,15000.0
2013-04-23 11:05:00,86.58,86.79,86.52,86.68,26700.0,86.58,86.79,86.52,86.68,26700.0
2013-04-23 11:10:00,86.74,86.76,86.54,86.65,5700.0,86.74,86.76,86.54,86.65,5700.0
2013-04-23 11:15:00,86.65,86.79,86.58,86.67,17600.0,86.65,86.79,86.58,86.67,17600.0
2013-04-23 11:20:00,86.64,86.65,86.53,86.54,6300.0,86.64,86.65,86.53,86.54,6300.0
2013-04-23 11:25:00,86.53,86.62,86.5,86.59,5600.0,86.53,86.62,86.5,86.59,5600.0
2013-04-23 11:30:00,86.61,86.77,86.61,86.75,10300.0,86.61,86.77,86.61,86.75,10300.0
2013-04-23 11:35:00,86.72,86.75,86.52,86.65,12300.0,86.72,86.75,86.52,86.65,12300.0
2013-04-23 11:40:00,86.67,86.71,86.42,86.43,14500.0,86.67,86.71,86.42,86.43,14500.0
2013-04-23 11:45:00,86.5,86.54,86.48,86.52,3300.0,86.5,86.54,86.48,86.52,3300.0
2013-04-23 11:50:00,86.52,86.55,86.49,86.5,7100.0,86.52,86.55,86.49,86.5,7100.0
2013-04-23 11:55:00,86.52,86.6,86.52,86.55,3100.0,86.52,86.6,86.52,86.55,3100.0
2013-04-23 12:00:00,86.48,86.53,86.44,86.53,4300.0,86.48,86.53,86.44,86.53,4300.0
2013-04-23 12:05:00,86.53,86.56,86.51,86.54,4800.0,86.53,86.56,86.51,86.54,4800.0
2013-04-23 12:10:00,86.6,86.61,86.46,86.61,16600.0,86.6,86.61,86.46,86.61,16600.0
2013-04-23 12:15:00,86.66,86.71,86.55,86.61,5400.0,86.66,86.71,86.55,86.61,5400.0
2013-04-23 12:20:00,86.65,86.68,86.63,86.68,1000.0,86.65,86.68,86.63,86.68,1000.0
2013-04-23 12:25:00,86.69,86.76,86.67,86.73,5800.0,86.69,86.76,86.67,86.73,5800.0
2013-04-23 12:30:00,86.72,86.72,86.65,86.65,4100.0,86.72,86.72,86.65,86.65,4100.0
2013-04-23 12:35:00,86.65,86.65,86.47,86.56,4400.0,86.65,86.65,86.47,86.56,4400.0
2013-04-23 12:40:00,86.52,86.53,86.36,86.52,17800.0,86.52,86.53,86.36,86.52,17800.0
2013-04-23 12:45:00,86.5,86.64,86.49,86.62,44200.0,86.5,86.64,86.49,86.62,44200.0
2013-04-23 12:50:00,86.61,86.66,86.6,86.64,10000.0,86.61,86.66,86.6,86.64,10000.0
2013-04-23 12:55:00,86.65,86.65,86.61,86.65,4900.0,86.65,86.65,86.61,86.65,4900.0
2013-04-23 13:00:00,86.64,86.64,86.62,86.62,1300.0,86.64,86.64,86.62,86.62,1300.0
2013-04-23 13:05:00,86.64,86.64,85.89,85.89,23500.0,86.64,86.64,85.89,85.89,23500.0
2013-04-23 13:10:00,85.81,86.6,85.78,86.6,12500.0,85.81,86.6,85.78,86.6,12500.0
2013-04-23 13:15:00,86.58,86.65,86.52,86.52,5400.0,86.58,86.65,86.52,86.52,5400.0
2013-04-23 13:20:00,86.51,86.51,86.32,86.33,7300.0,86.51,86.51,86.32,86.33,7300.0
2013-04-23 13:25:00,86.32,86.32,85.96,85.96,58900.0,86.32,86.32,85.96,85.96,58900.0
2013-04-23 13:30:00,85.99,86.4,85.98,86.4,38200.0,85.99,86.4,85.98,86.4,38200.0
2013-04-23 13:35:00,86.34,86.38,86.27,86.33,7100.0,86.34,86.38,86.27,86.33,7100.0
2013-04-23 13:40:00,86.34,86.36,86.23,86.27,9400.0,86.34,86.36,86.23,86.27,9400.0
2013-04-23 13:45:00,86.26,86.27,86.17,86.27,8500.0,86.26,86.27,86.17,86.27,8500.0
2013-04-23 13:50:00,86.3,86.44,86.26,86.42,9400.0,86.3,86.44,86.26,86.42,9400.0
2013-04-23 13:55:00,86.42,86.5,86.42,86.46,7100.0,86.42,86.5,86.42,86.46,7100.0
2013-04-23 14:00:00,86.46,86.53,86.4,86.41,8200.0,86.46,86.53,86.4,86.41,8200.0
2013-04-23 14:05:00,86.43,86.43,86.28,86.31,6400.0,86.43,86.43,86.28,86.31,6400.0
2013-04-23 14:10:00,86.33,86.34,86.27,86.32,9400.0,86.33,86.34,86.27,86.32,9400.0
2013-04-23 14:15:00,86.33,86.33,86.27,86.31,5400.0,86.33,86.33,86.27,86.31,5400.0
2013-04-23 14:20:00,86.3,86.36,86.28,86.36,24200.0,86.3,86.36,86.28,86.36,24200.0
2013-04-23 14:25:00,86.36,86.38,86.3,86.3,11400.0,86.36,86.38,86.3,86.3,11400.0
2013-04-23 14:30:00,86.3,86.43,86.3,86.33,15600.0,86.3,86.43,86.3,86.33,15600.0
2013-04-23 14:35:00,86.35,86.36,86.19,86.31,15400.0,86.35,86.36,86.19,86.31,15400.0
2013-04-23 14:40:00,86.32,86.34,86.27,86.28,9800.0,86.32,86.34,86.27,86.28,9800.0
2013-04-23 14:45:00,86.28,86.3,86.25,86.3,7800.0,86.28,86.3,86.25,86.3,7800.0
2013-04-23 14:50:00,86.3,86.33,86.28,86.28,9400.0,86.3,86.33,86.28,86.28,9400.0
2013-04-23 14:55:00,86.31,86.37,86.3,86.32,10700.0,86.31,86.37,86.3,86.32,10700.0
2013-04-23 15:00:00,86.32,86.34,86.25,86.31,13700.0,86.32,86.34,86.25,86.31,13700.0
2013-04-23 15:05:00,86.3,86.42,86.3,86.42,10900.0,86.3,86.42,86.3,86.42,10900.0
2013-04-23 15:10:00,86.43,86.5,86.36,86.36,9700.0,86.43,86.5,86.36,86.36,9700.0
2013-04-23 15:15:00,86.35,86.51,86.35,86.49,11200.0,86.35,86.51,86.35,86.49,11200.0
2013-04-23 15:20:00,86.48,86.55,86.39,86.54,11700.0,86.48,86.55,86.39,86.54,11700.0
2013-04-23 15:25:00,86.52,86.6,86.52,86.55,14300.0,86.52,86.6,86.52,86.55,14300.0
2013-04-23 15:30:00,86.56,86.56,86.47,86.49,12000.0,86.56,86.56,86.47,86.49,12000.0
2013-04-23 15:35:00,86.48,86.54,86.46,86.49,14600.0,86.48,86.54,86.46,86.49,14600.0
2013-04-23 15:40:00,86.5,86.53,86.49,86.52,18300.0,86.5,86.53,86.49,86.52,18300.0
2013-04-23 15:45:00,86.52,86.56,86.39,86.43,26300.0,86.52,86.56,86.39,86.43,26300.0
2013-04-23 15:50:00,86.44,86.44,86.3,86.34,16700.0,86.44,86.44,86.3,86.34,16700.0
2013-04-23 15:55:00,86.34,86.5,86.34,86.46,19800.0,86.34,86.5,86.34,86.46,19800.0
2013-04-24 09:30:00,86.43,86.5,86.17,86.17,10900.0,86.43,86.5,86.17,86.17,10900.0
2013-04-24 09:35:00,86.2,86.26,85.86,85.95,12400.0,86.2,86.26,85.86,85.95,12400.0
2013-04-24 09:40:00,85.88,86.05,85.75,86.01,10000.0,85.88,86.05,85.75,86.01,10000.0
2013-04-24 09:45:00,85.97,86.02,85.77,85.77,9000.0,85.97,86.02,85.77,85.77,9000.0
2013-04-24 09:50:00,85.77,85.86,85.52,85.53,53800.0,85.77,85.86,85.52,85.53,53800.0
2013-04-24 09:55:00,85.53,85.54,85.25,85.54,11200.0,85.53,85.54,85.25,85.54,11200.0
2013-04-24 10:00:00,85.59,85.64,85.15,85.15,77500.0,85.59,85.64,85.15,85.15,77500.0
2013-04-24 10:05:00,85.17,85.22,84.84,84.88,13300.0,85.17,85.22,84.84,84.88,13300.0
2013-04-24 10:10:00,84.88,85.1,84.7,84.82,10700.0,84.88,85.1,84.7,84.82,10700.0
2013-04-24 10:15:00,84.73,84.87,84.68,84.68,12500.0,84.73,84.87,84.68,84.68,12500.0
2013-04-24 10:20:00,84.76,84.87,84.62,84.87,13500.0,84.76,84.87,84.62,84.87,13500.0
2013-04-24 10:25:00,84.83,84.89,84.75,84.86,23100.0,84.83,84.89,84.75,84.86,23100.0
2013-04-24 10:30:00,84.85,85.24,84.85,85.23,21400.0,84.85,85.24,84.85,85.23,21400.0
2013-04-24 10:35:00,85.21,85.21,85.03,85.03,3400.0,85.21,85.21,85.03,85.03,3400.0
2013-04-24 10:40:00,85.1,85.28,85.1,85.17,14300.0,85.1,85.28,85.1,85.17,14300.0
2013-04-24 10:45:00,85.2,85.29,85.15,85.28,12900.0,85.2,85.29,85.15,85.28,12900.0
2013-04-24 10:50:00,85.33,85.33,85.0,85.17,16600.0,85.33,85.33,85.0,85.17,16600.0
2013-04-24 10:55:00,85.1,85.15,84.99,85.06,7500.0,85.1,85.15,84.99,85.06,7500.0
2013-04-24 11:00:00,85.07,85.17,85.07,85.11,7400.0,85.07,85.17,85.07,85.11,7400.0
2013-04-24 11:05:00,85.1,85.21,84.98,85.09,16600.0,85.1,85.21,84.98,85.09,16600.0
2013-04-24 11:10:00,85.1,85.1,84.93,85.09,9600.0,85.1,85.1,84.93,85.09,9600.0
2013-04-24 11:15:00,85.05,85.27,85.0,85.27,12600.0,85.05,85.27,85.0,85.27,12600.0
2013-04-24 11:20:00,85.25,85.33,85.25,85.3,3100.0,85.25,85.33,85.25,85.3,3100.0
2013-04-24 11:25:00,85.28,85.3,85.08,85.19,13300.0,85.28,85.3,85.08,85.19,13300.0
2013-04-24 11:30:00,85.24,85.26,85.08,85.14,3500.0,85.24,85.26,85.08,85.14,3500.0
2013-04-24 11:35:00,85.11,85.11,85.0,85.01,1600.0,85.11,85.11,85.0,85.01,1600.0
2013-04-24 11:40:00,85.02,85.06,85.0,85.06,4000.0,85.02,85.06,85.0,85.06,4000.0
2013-04-24 11:45:00,85.09,85.22,85.09,85.13,4000.0,85.09,85.22,85.09,85.13,4000.0
2013-04-24 11:50:00,85.17,85.31,85.16,85.31,2300.0,85.17,85.31,85.16,85.31,2300.0
2013-04-24 11:55:00,85.31,85.49,85.31,85.48,7800.0,85.31,85.49,85.31,85.48,7800.0
2013-04-24 12:00:00,85.5,85.59,85.42,85.57,7000.0,85.5,85.59,85.42,85.57,7000.0
2013-04-24 12:05:00,85.56,85.67,85.56,85.62,4000.0,85.56,85.67,85.56,85.62,4000.0
2013-04-24 12:10:00,85.65,85.67,85.62,85.62,3900.0,85.65,85.67,85.62,85.62,3900.0
2013-04-24 12:15:00,85.65,85.69,85.58,85.64,7600.0,85.65,85.69,85.58,85.64,7600.0
2013-04-24 12:20:00,85.65,85.69,85.54,85.59,16300.0,85.65,85.69,85.54,85.59,16300.0
2013-04-24 12:25:00,85.58,85.66,85.54,85.65,5600.0,85.58,85.66,85.54,85.65,5600.0
2013-04-24 12:30:00,85.62,85.7,85.47,85.51,6800.0,85.62,85.7,85.47,85.51,6800.0
2013-04-24 12:35:00,85.51,85.54,85.44,85.44,3100.0,85.51,85.54,85.44,85.44,3100.0
2013-04-24 12:40:00,85.42,85.45,85.35,85.39,4700.0,85.42,85.45,85.35,85.39,4700.0
2013-04-24 12:45:00,85.47,85.6,85.42,85.49,11800.0,85.47,85.6,85.42,85.49,11800.0
2013-04-24 12:50:00,85.47,85.5,85.4,85.41,5900.0,85.47,85.5,85.4,85.41,5900.0
2013-04-24 12:55:00,85.41,85.59,85.41,85.59,5300.0,85.41,85.59,85.41,85.59,5300.0
2013-04-24 13:00:00,85.59,85.83,85.59,85.77,28700.0,85.59,85.83,85.59,85.77,28700.0
2013-04-24 13:05:00,85.77,85.94,85.77,85.94,7500.0,85.77,85.94,85.77,85.94,7500.0
2013-04-24 13:10:00,85.94,86.07,85.91,86.0,7200.0,85.94,86.07,85.91,86.0,7200.0
2013-04-24 13:15:00,86.02,86.36,86.0,86.35,30000.0,86.02,86.36,86.0,86.35,30000.0
2013-04-24 13:20:00,86.35,86.36,86.13,86.23,10800.0,86.35,86.36,86.13,86.23,10800.0
2013-04-24 13:25:00,86.22,86.34,86.19,86.29,8500.0,86.22,86.34,86.19,86.29,8500.0
2013-04-24 13:30:00,86.26,86.28,86.05,86.19,30800.0,86.26,86.28,86.05,86.19,30800.0
2013-04-24 13:35:00,86.21,86.21,85.96,86.12,8900.0,86.21,86.21,85.96,86.12,8900.0
2013-04-24 13:40:00,86.19,86.26,86.17,86.25,4600.0,86.19,86.26,86.17,86.25,4600.0
2013-04-24 13:45:00,86.21,86.26,86.08,86.08,3700.0,86.21,86.26,86.08,86.08,3700.0
2013-04-24 13:50:00,86.08,86.3,86.07,86.16,6600.0,86.08,86.3,86.07,86.16,6600.0
2013-04-24 13:55:00,86.16,86.45,86.15,86.44,18800.0,86.16,86.45,86.15,86.44,18800.0
2013-04-24 14:00:00,86.41,86.75,86.36,86.7,17800.0,86.41,86.75,86.36,86.7,17800.0
2013-04-24 14:05:00,86.67,86.67,86.41,86.41,4900.0,86.67,86.67,86.41,86.41,4900.0
2013-04-24 14:10:00,86.36,86.53,86.32,86.53,2900.0,86.36,86.53,86.32,86.53,2900.0
2013-04-24 14:15:00,86.49,86.49,86.33,86.39,3200.0,86.49,86.49,86.33,86.39,3200.0
2013-04-24 14:20:00,86.37,86.37,86.27,86.35,4600.0,86.37,86.37,86.27,86.35,4600.0
2013-04-24 14:25:00,86.35,86.45,86.35,86.4,5100.0,86.35,86.45,86.35,86.4,5100.0
2013-04-24 14:30:00,86.4,86.41,86.33,86.4,3700.0,86.4,86.41,86.33,86.4,3700.0
2013-04-24 14:35:00,86.41,86.6,86.41,86.58,11100.0,86.41,86.6,86.41,86.58,11100.0
2013-04-24 14:40:00,86.59,86.59,86.5,86.5,3900.0,86.59,86.59,86.5,86.5,3900.0
2013-04-24 14:45:00,86.49,86.5,86.39,86.39,4400.0,86.49,86.5,86.39,86.39,4400.0
2013-04-24 14:50:00,86.38,86.38,86.34,86.34,4500.0,86.38,86.38,86.34,86.34,4500.0
2013-04-24 14:55:00,86.34,86.4,86.3,86.39,4400.0,86.34,86.4,86.3,86.39,4400.0
2013-04-24 15:00:00,86.41,86.41,86.3,86.3,7800.0,86.41,86.41,86.3,86.3,7800.0
2013-04-24 15:05:00,86.27,86.3,86.24,86.26,5800.0,86.27,86.3,86.24,86.26,5800.0
2013-04-24 15:10:00,86.25,86.3,86.24,86.3,4100.0,86.25,86.3,86.24,86.3,4100.0
2013-04-24 15:15:00,86.27,86.41,86.27,86.41,2900.0,86.27,86.41,86.27,86.41,2900.0
2013-04-24 15:20:00,86.44,86.48,86.3,86.48,15200.0,86.44,86.48,86.3,86.48,15200.0
2013-04-24 15:25:00,86.48,86.49,86.33,86.33,12300.0,86.48,86.49,86.33,86.33,12300.0
2013-04-24 15:30:00,86.31,86.33,86.14,86.2,14500.0,86.31,86.33,86.14,86.2,14500.0
2013-04-24 15:35:00,86.24,86.33,86.18,86.29,11000.0,86.24,86.33,86.18,86.29,11000.0
2013-04-24 15:40:00,86.26,86.26,86.09,86.14,14900.0,86.26,86.26,86.09,86.14,14900.0
2013-04-24 15:45:00,86.14,86.26,86.14,86.22,11200.0,86.14,86.26,86.14,86.22,11200.0
2013-04-24 15:50:00,86.22,86.28,86.21,86.28,9600.0,86.22,86.28,86.21,86.28,9600.0
2013-04-24 15:55:00,86.29,86.29,86.18,86.22,15600.0,86.29,86.29,86.18,86.22,15600.0
2013-04-25 09:30:00,86.72,86.74,86.38,86.38,8800.0,86.72,86.74,86.38,86.38,8800.0
2013-04-25 09:35:00,86.4,87.0,86.28,86.9,9500.0,86.4,87.0,86.28,86.9,9500.0
2013-04-25 09:40:00,86.84,86.94,86.67,86.67,4000.0,86.84,86.94,86.67,86.67,4000.0
2013-04-25 09:45:00,86.7,86.73,86.42,86.42,2900.0,86.7,86.73,86.42,86.42,2900.0
2013-04-25 09:50:00,86.4,86.59,86.32,86.48,10700.0,86.4,86.59,86.32,86.48,10700.0
2013-04-25 09:55:00,86.53,86.85,86.5,86.72,11000.0,86.53,86.85,86.5,86.72,11000.0
2013-04-25 10:00:00,86.78,86.94,86.7,86.7,9900.0,86.78,86.94,86.7,86.7,9900.0
2013-04-25 10:05:00,86.71,86.84,86.65,86.78,3000.0,86.71,86.84,86.65,86.78,3000.0
2013-04-25 10:10:00,86.71,86.71,86.58,86.6,3900.0,86.71,86.71,86.58,86.6,3900.0
2013-04-25 10:15:00,86.62,86.69,86.55,86.59,25700.0,86.62,86.69,86.55,86.59,25700.0
2013-04-25 10:20:00,86.57,86.75,86.57,86.62,30500.0,86.57,86.75,86.57,86.62,30500.0
2013-04-25 10:25:00,86.63,86.81,86.6,86.76,15000.0,86.63,86.81,86.6,86.76,15000.0
2013-04-25 10:30:00,86.76,86.8,86.63,86.63,18100.0,86.76,86.8,86.63,86.63,18100.0
2013-04-25 10:35:00,86.6,86.63,86.35,86.38,14000.0,86.6,86.63,86.35,86.38,14000.0
2013-04-25 10:40:00,86.38,86.54,86.38,86.44,12500.0,86.38,86.54,86.38,86.44,12500.0
2013-04-25 10:45:00,86.43,86.43,86.3,86.41,5400.0,86.43,86.43,86.3,86.41,5400.0
2013-04-25 10:50:00,86.39,86.39,86.15,86.19,7600.0,86.39,86.39,86.15,86.19,7600.0
2013-04-25 10:55:00,86.19,86.21,86.08,86.16,21900.0,86.19,86.21,86.08,86.16,21900.0
2013-04-25 11:00:00,86.14,86.23,86.1,86.1,13400.0,86.14,86.23,86.1,86.1,13400.0
2013-04-25 11:05:00,86.08,86.15,85.98,86.08,11000.0,86.08,86.15,85.98,86.08,11000.0
2013-04-25 11:10:00,86.13,86.15,86.06,86.08,6400.0,86.13,86.15,86.06,86.08,6400.0
2013-04-25 11:15:00,86.09,86.29,86.09,86.24,5800.0,86.09,86.29,86.09,86.24,5800.0
2013-04-25 11:20:00,86.24,86.35,86.16,86.23,18300.0,86.24,86.35,86.16,86.23,18300.0
2013-04-25 11:25:00,86.2,86.24,86.15,86.2,14600.0,86.2,86.24,86.15,86.2,14600.0
2013-04-25 11:30:00,86.2,86.21,86.13,86.2,12900.0,86.2,86.21,86.13,86.2,12900.0
2013-04-25 11:35:00,86.2,86.24,86.13,86.22,22400.0,86.2,86.24,86.13,86.22,22400.0
2013-04-25 11:40:00,86.21,86.21,86.04,86.04,2800.0,86.21,86.21,86.04,86.04,2800.0
2013-04-25 11:45:00,86.04,86.05,85.99,85.99,4700.0,86.04,86.05,85.99,85.99,4700.0
2013-04-25 11:50:00,86.0,86.02,86.0,86.02,700.0,86.0,86.02,86.0,86.02,700.0
2013-04-25 11:55:00,86.02,86.14,86.02,86.13,8100.0,86.02,86.14,86.02,86.13,8100.0
2013-04-25 12:00:00,86.11,86.24,86.09,86.13,3400.0,86.11,86.24,86.09,86.13,3400.0
2013-04-25 12:05:00,86.08,86.17,86.01,86.04,8700.0,86.08,86.17,86.01,86.04,8700.0
2013-04-25 12:10:00,86.08,86.09,86.0,86.04,8000.0,86.08,86.09,86.0,86.04,8000.0
2013-04-25 12:15:00,86.08,86.15,86.05,86.15,13700.0,86.08,86.15,86.05,86.15,13700.0
2013-04-25 12:20:00,86.14,86.18,86.1,86.14,11200.0,86.14,86.18,86.1,86.14,11200.0
2013-04-25 12:25:00,86.15,86.2,86.1,86.1,12300.0,86.15,86.2,86.1,86.1,12300.0
2013-04-25 12:30:00,86.12,86.12,85.96,85.98,8900.0,86.12,86.12,85.96,85.98,8900.0
2013-04-25 12:35:00,85.99,86.03,85.95,85.99,12900.0,85.99,86.03,85.95,85.99,12900.0
2013-04-25 12:40:00,85.98,86.02,85.97,86.0,6500.0,85.98,86.02,85.97,86.0,6500.0
2013-04-25 12:45:00,86.0,86.02,85.96,85.96,11100.0,86.0,86.02,85.96,85.96,11100.0
2013-04-25 12:50:00,85.92,85.94,85.84,85.84,4000.0,85.92,85.94,85.84,85.84,4000.0
2013-04-25 12:55:00,85.85,85.85,85.7,85.7,7500.0,85.85,85.85,85.7,85.7,7500.0
2013-04-25 13:00:00,85.73,85.77,85.67,85.69,11900.0,85.73,85.77,85.67,85.69,11900.0
2013-04-25 13:05:00,85.67,85.68,85.59,85.59,4000.0,85.67,85.68,85.59,85.59,4000.0
2013-04-25 13:10:00,85.59,85.64,85.59,85.63,1900.0,85.59,85.64,85.59,85.63,1900.0
2013-04-25 13:15:00,85.62,85.81,85.59,85.81,2100.0,85.62,85.81,85.59,85.81,2100.0
2013-04-25 13:20:00,85.8,85.81,85.77,85.78,1200.0,85.8,85.81,85.77,85.78,1200.0
2013-04-25 13:25:00,85.85,86.05,85.79,86.02,21300.0,85.85,86.05,85.79,86.02,21300.0
2013-04-25 13:30:00,86.02,86.09,86.0,86.09,1500.0,86.02,86.09,86.0,86.09,1500.0
2013-04-25 13:35:00,86.11,86.11,86.04,86.04,2500.0,86.11,86.11,86.04,86.04,2500.0
2013-04-25 13:40:00,86.05,86.09,86.04,86.06,2800.0,86.05,86.09,86.04,86.06,2800.0
2013-04-25 13:45:00,86.05,86.1,86.02,86.1,5900.0,86.05,86.1,86.02,86.1,5900.0
2013-04-25 13:50:00,86.12,86.17,86.06,86.11,6500.0,86.12,86.17,86.06,86.11,6500.0
2013-04-25 13:55:00,86.15,86.22,86.1,86.17,3200.0,86.15,86.22,86.1,86.17,3200.0
2013-04-25 14:00:00,86.19,86.2,86.11,86.15,17200.0,86.19,86.2,86.11,86.15,17200.0
2013-04-25 14:05:00,86.2,86.25,86.13,86.13,19300.0,86.2,86.25,86.13,86.13,19300.0
2013-04-25 14:10:00,86.15,86.15,86.08,86.12,2600.0,86.15,86.15,86.08,86.12,2600.0
2013-04-25 14:15:00,86.15,86.21,86.07,86.12,3600.0,86.15,86.21,86.07,86.12,3600.0
2013-04-25 14:20:00,86.15,86.2,86.15,86.18,1600.0,86.15,86.2,86.15,86.18,1600.0
2013-04-25 14:25:00,86.18,86.19,86.15,86.15,4700.0,86.18,86.19,86.15,86.15,4700.0
2013-04-25 14:30:00,86.15,86.19,86.15,86.17,5800.0,86.15,86.19,86.15,86.17,5800.0
2013-04-25 14:35:00,86.2,86.24,86.18,86.22,5900.0,86.2,86.24,86.18,86.22,5900.0
2013-04-25 14:40:00,86.23,86.29,86.19,86.23,5500.0,86.23,86.29,86.19,86.23,5500.0
2013-04-25 14:45:00,86.18,86.28,86.17,86.17,2900.0,86.18,86.28,86.17,86.17,2900.0
2013-04-25 14:50:00,86.17,86.22,86.1,86.19,4200.0,86.17,86.22,86.1,86.19,4200.0
2013-04-25 14:55:00,86.17,86.22,86.15,86.21,14600.0,86.17,86.22,86.15,86.21,14600.0
2013-04-25 15:00:00,86.21,86.27,86.15,86.19,8700.0,86.21,86.27,86.15,86.19,8700.0
2013-04-25 15:05:00,86.2,86.23,86.09,86.23,8600.0,86.2,86.23,86.09,86.23,8600.0
2013-04-25 15:10:00,86.2,86.32,86.15,86.31,7700.0,86.2,86.32,86.15,86.31,7700.0
2013-04-25 15:15:00,86.34,86.37,86.15,86.25,6900.0,86.34,86.37,86.15,86.25,6900.0
2013-04-25 15:20:00,86.24,86.24,86.15,86.2,20000.0,86.24,86.24,86.15,86.2,20000.0
2013-04-25 15:25:00,86.18,86.23,86.15,86.2,5400.0,86.18,86.23,86.15,86.2,5400.0
2013-04-25 15:30:00,86.2,86.32,86.16,86.16,29000.0,86.2,86.32,86.16,86.16,29000.0
2013-04-25 15:35:00,86.17,86.28,86.14,86.28,16500.0,86.17,86.28,86.14,86.28,16500.0
2013-04-25 15:40:00,86.29,86.29,86.19,86.2,17000.0,86.29,86.29,86.19,86.2,17000.0
2013-04-25 15:45:00,86.2,86.21,85.9,85.9,30500.0,86.2,86.21,85.9,85.9,30500.0
2013-04-25 15:50:00,85.91,85.95,85.72,85.73,42800.0,85.91,85.95,85.72,85.73,42800.0
2013-04-25 15:55:00,85.73,85.77,85.48,85.57,107800.0,85.73,85.77,85.48,85.57,107800.0
2013-04-26 09:30:00,85.69,85.69,85.3,85.42,4700.0,85.69,85.69,85.3,85.42,4700.0
2013-04-26 09:35:00,85.41,85.62,85.39,85.44,4300.0,85.41,85.62,85.39,85.44,4300.0
2013-04-26 09:40:00,85.36,85.53,85.36,85.53,1600.0,85.36,85.53,85.36,85.53,1600.0
2013-04-26 09:45:00,85.56,85.64,85.22,85.22,4900.0,85.56,85.64,85.22,85.22,4900.0
2013-04-26 09:50:00,85.32,85.67,85.31,85.66,13100.0,85.32,85.67,85.31,85.66,13100.0
2013-04-26 09:55:00,85.67,85.93,85.64,85.79,15600.0,85.67,85.93,85.64,85.79,15600.0
2013-04-26 10:00:00,85.89,86.04,85.88,85.97,7700.0,85.89,86.04,85.88,85.97,7700.0
2013-04-26 10:05:00,85.85,85.99,85.75,85.88,6200.0,85.85,85.99,85.75,85.88,6200.0
2013-04-26 10:10:00,85.93,85.97,85.54,85.74,6000.0,85.93,85.97,85.54,85.74,6000.0
2013-04-26 10:15:00,85.7,86.11,85.69,85.99,34000.0,85.7,86.11,85.69,85.99,34000.0
2013-04-26 10:20:00,85.98,85.98,85.76,85.81,6600.0,85.98,85.98,85.76,85.81,6600.0
2013-04-26 10:25:00,85.88,85.88,85.76,85.79,11400.0,85.88,85.88,85.76,85.79,11400.0
2013-04-26 10:30:00,85.75,85.78,85.68,85.78,7000.0,85.75,85.78,85.68,85.78,7000.0
2013-04-26 10:35:00,85.78,85.8,85.67,85.73,8100.0,85.78,85.8,85.67,85.73,8100.0
2013-04-26 10:40:00,85.76,85.93,85.75,85.93,5600.0,85.76,85.93,85.75,85.93,5600.0
2013-04-26 10:45:00,85.96,86.08,85.88,86.08,4900.0,85.96,86.08,85.88,86.08,4900.0
2013-04-26 10:50:00,86.14,86.16,86.0,86.03,6700.0,86.14,86.16,86.0,86.03,6700.0
2013-04-26 10:55:00,86.06,86.22,86.02,86.15,25500.0,86.06,86.22,86.02,86.15,25500.0
2013-04-26 11:00:00,86.15,86.16,86.1,86.15,4800.0,86.15,86.16,86.1,86.15,4800.0
2013-04-26 11:05:00,86.15,86.15,86.1,86.14,4200.0,86.15,86.15,86.1,86.14,4200.0
2013-04-26 11:10:00,86.14,86.2,86.12,86.17,2800.0,86.14,86.2,86.12,86.17,2800.0
2013-04-26 11:15:00,86.16,86.54,86.16,86.51,20000.0,86.16,86.54,86.16,86.51,20000.0
2013-04-26 11:20:00,86.48,86.61,86.45,86.61,4700.0,86.48,86.61,86.45,86.61,4700.0
2013-04-26 11:25:00,86.59,86.62,86.44,86.48,8500.0,86.59,86.62,86.44,86.48,8500.0
2013-04-26 11:30:00,86.45,86.45,86.41,86.44,2700.0,86.45,86.45,86.41,86.44,2700.0
2013-04-26 11:35:00,86.47,86.47,86.37,86.39,4700.0,86.47,86.47,86.37,86.39,4700.0
2013-04-26 11:40:00,86.34,86.39,86.33,86.33,2300.0,86.34,86.39,86.33,86.33,2300.0
2013-04-26 11:45:00,86.3,86.33,86.22,86.3,1800.0,86.3,86.33,86.22,86.3,1800.0
2013-04-26 11:50:00,86.3,86.3,86.17,86.2,4200.0,86.3,86.3,86.17,86.2,4200.0
2013-04-26 11:55:00,86.17,86.17,86.02,86.1,4500.0,86.17,86.17,86.02,86.1,4500.0
2013-04-26 12:00:00,86.08,86.11,85.99,86.05,1800.0,86.08,86.11,85.99,86.05,1800.0
2013-04-26 12:05:00,86.12,86.12,85.99,85.99,6700.0,86.12,86.12,85.99,85.99,6700.0
2013-04-26 12:10:00,86.01,86.09,85.83,85.83,8100.0,86.01,86.09,85.83,85.83,8100.0
2013-04-26 12:15:00,85.86,85.98,85.86,85.96,2300.0,85.86,85.98,85.86,85.96,2300.0
2013-04-26 12:20:00,85.93,85.93,85.81,85.81,1200.0,85.93,85.93,85.81,85.81,1200.0
2013-04-26 12:25:00,85.8,85.89,85.78,85.84,800.0,85.8,85.89,85.78,85.84,800.0
2013-04-26 12:30:00,85.86,85.93,85.86,85.91,1400.0,85.86,85.93,85.86,85.91,1400.0
2013-04-26 12:35:00,85.86,85.92,85.82,85.83,11900.0,85.86,85.92,85.82,85.83,11900.0
2013-04-26 12:40:00,85.9,86.05,85.83,85.83,22900.0,85.9,86.05,85.83,85.83,22900.0
2013-04-26 12:45:00,85.77,85.96,85.77,85.88,9300.0,85.77,85.96,85.77,85.88,9300.0
2013-04-26 12:50:00,85.94,85.96,85.94,85.96,200.0,85.94,85.96,85.94,85.96,200.0
2013-04-26 12:55:00,86.0,86.0,85.87,85.94,2300.0,86.0,86.0,85.87,85.94,2300.0
2013-04-26 13:00:00,85.89,85.91,85.82,85.82,3500.0,85.89,85.91,85.82,85.82,3500.0
2013-04-26 13:05:00,85.84,85.84,85.7,85.78,1600.0,85.84,85.84,85.7,85.78,1600.0
2013-04-26 13:10:00,85.77,85.77,85.69,85.72,2200.0,85.77,85.77,85.69,85.72,2200.0
2013-04-26 13:15:00,85.81,85.87,85.76,85.82,15600.0,85.81,85.87,85.76,85.82,15600.0
2013-04-26 13:20:00,85.82,85.91,85.73,85.76,5800.0,85.82,85.91,85.73,85.76,5800.0
2013-04-26 13:25:00,85.74,85.9,85.67,85.67,9400.0,85.74,85.9,85.67,85.67,9400.0
2013-04-26 13:30:00,85.64,85.7,85.58,85.61,15900.0,85.64,85.7,85.58,85.61,15900.0
2013-04-26 13:35:00,85.63,85.63,85.46,85.57,26100.0,85.63,85.63,85.46,85.57,26100.0
2013-04-26 13:40:00,85.54,85.77,85.54,85.77,23800.0,85.54,85.77,85.54,85.77,23800.0
2013-04-26 13:45:00,85.74,85.85,85.73,85.81,17300.0,85.74,85.85,85.73,85.81,17300.0
2013-04-26 13:50:00,85.79,85.87,85.76,85.8,2100.0,85.79,85.87,85.76,85.8,2100.0
2013-04-26 13:55:00,85.83,85.89,85.82,85.84,18900.0,85.83,85.89,85.82,85.84,18900.0
2013-04-26 14:00:00,85.82,85.93,85.8,85.91,23300.0,85.82,85.93,85.8,85.91,23300.0
2013-04-26 14:05:00,85.93,85.99,85.91,85.92,12200.0,85.93,85.99,85.91,85.92,12200.0
2013-04-26 14:10:00,85.9,85.93,85.84,85.88,14900.0,85.9,85.93,85.84,85.88,14900.0
2013-04-26 14:15:00,85.87,85.93,85.8,85.93,15800.0,85.87,85.93,85.8,85.93,15800.0
2013-04-26 14:20:00,85.9,85.93,85.83,85.93,5200.0,85.9,85.93,85.83,85.93,5200.0
2013-04-26 14:25:00,85.93,85.98,85.9,85.97,3600.0,85.93,85.98,85.9,85.97,3600.0
2013-04-26 14:30:00,85.96,85.98,85.91,85.95,2700.0,85.96,85.98,85.91,85.95,2700.0
2013-04-26 14:35:00,85.96,86.06,85.96,86.06,5400.0,85.96,86.06,85.96,86.06,5400.0
2013-04-26 14:40:00,86.05,86.06,85.94,85.98,2500.0,86.05,86.06,85.94,85.98,2500.0
2013-04-26 14:45:00,85.95,85.98,85.86,85.95,3800.0,85.95,85.98,85.86,85.95,3800.0
2013-04-26 14:50:00,85.94,85.94,85.85,85.91,5600.0,85.94,85.94,85.85,85.91,5600.0
2013-04-26 14:55:00,85.88,85.93,85.83,85.84,3400.0,85.88,85.93,85.83,85.84,3400.0
2013-04-26 15:00:00,85.92,85.95,85.88,85.88,2800.0,85.92,85.95,85.88,85.88,2800.0
2013-04-26 15:05:00,85.88,85.89,85.79,85.87,5400.0,85.88,85.89,85.79,85.87,5400.0
2013-04-26 15:10:00,85.87,85.95,85.86,85.94,4600.0,85.87,85.95,85.86,85.94,4600.0
2013-04-26 15:15:00,85.97,86.0,85.95,85.98,3200.0,85.97,86.0,85.95,85.98,3200.0
2013-04-26 15:20:00,85.99,86.04,85.98,86.01,6100.0,85.99,86.04,85.98,86.01,6100.0
2013-04-26 15:25:00,86.03,86.14,86.03,86.09,6500.0,86.03,86.14,86.03,86.09,6500.0
2013-04-26 15:30:00,86.09,86.14,86.01,86.01,6300.0,86.09,86.14,86.01,86.01,6300.0
2013-04-26 15:35:00,86.02,86.11,86.0,86.02,4800.0,86.02,86.11,86.0,86.02,4800.0
2013-04-26 15:40:00,86.01,86.07,85.99,85.99,4000.0,86.01,86.07,85.99,85.99,4000.0
2013-04-26 15:45:00,85.99,86.07,85.94,86.05,13800.0,85.99,86.07,85.94,86.05,13800.0
2013-04-26 15:50:00,86.06,86.06,85.93,85.97,25100.0,86.06,86.06,85.93,85.97,25100.0
2013-04-26 15:55:00,85.97,86.08,85.94,86.01,31500.0,85.97,86.08,85.94,86.01,31500.0
2013-04-29 09:30:00,85.87,86.1,85.84,86.1,7300.0,85.87,86.1,85.84,86.1,7300.0
2013-04-29 09:35:00,86.1,86.34,85.92,85.95,48400.0,86.1,86.34,85.92,85.95,48400.0
2013-04-29 09:40:00,85.95,86.52,85.95,86.51,18600.0,85.95,86.52,85.95,86.51,18600.0
2013-04-29 09:45:00,86.47,86.73,86.47,86.73,23300.0,86.47,86.73,86.47,86.73,23300.0
2013-04-29 09:50:00,86.72,86.98,86.61,86.94,10900.0,86.72,86.98,86.61,86.94,10900.0
2013-04-29 09:55:00,86.91,86.91,86.71,86.8,2500.0,86.91,86.91,86.71,86.8,2500.0
2013-04-29 10:00:00,86.76,86.97,86.59,86.97,6700.0,86.76,86.97,86.59,86.97,6700.0
2013-04-29 10:05:00,86.97,87.43,86.85,87.3,71000.0,86.97,87.43,86.85,87.3,71000.0
2013-04-29 10:10:00,87.3,87.3,86.88,86.89,27600.0,87.3,87.3,86.88,86.89,27600.0
2013-04-29 10:15:00,86.9,87.22,86.9,87.22,18200.0,86.9,87.22,86.9,87.22,18200.0
2013-04-29 10:20:00,87.3,87.31,87.22,87.31,13100.0,87.3,87.31,87.22,87.31,13100.0
2013-04-29 10:25:00,87.26,87.35,87.23,87.34,3700.0,87.26,87.35,87.23,87.34,3700.0
2013-04-29 10:30:00,87.33,87.38,87.23,87.38,26900.0,87.33,87.38,87.23,87.38,26900.0
2013-04-29 10:35:00,87.38,87.57,87.38,87.55,9200.0,87.38,87.57,87.38,87.55,9200.0
2013-04-29 10:40:00,87.57,87.57,87.35,87.39,12100.0,87.57,87.57,87.35,87.39,12100.0
2013-04-29 10:45:00,87.42,87.5,87.33,87.4,6100.0,87.42,87.5,87.33,87.4,6100.0
2013-04-29 10:50:00,87.32,87.53,87.31,87.53,4700.0,87.32,87.53,87.31,87.53,4700.0
2013-04-29 10:55:00,87.53,87.83,87.52,87.6,12700.0,87.53,87.83,87.52,87.6,12700.0
2013-04-29 11:00:00,87.6,87.68,87.57,87.67,3100.0,87.6,87.68,87.57,87.67,3100.0
2013-04-29 11:05:00,87.64,87.71,87.55,87.6,9300.0,87.64,87.71,87.55,87.6,9300.0
2013-04-29 11:10:00,87.57,87.57,87.45,87.5,2000.0,87.57,87.57,87.45,87.5,2000.0
2013-04-29 11:15:00,87.47,87.47,87.29,87.36,7900.0,87.47,87.47,87.29,87.36,7900.0
2013-04-29 11:20:00,87.4,87.5,87.32,87.32,10900.0,87.4,87.5,87.32,87.32,10900.0
2013-04-29 11:25:00,87.35,87.47,87.35,87.4,3400.0,87.35,87.47,87.35,87.4,3400.0
2013-04-29 11:30:00,87.4,87.45,87.32,87.42,13700.0,87.4,87.45,87.32,87.42,13700.0
2013-04-29 11:35:00,87.39,87.65,87.39,87.65,5200.0,87.39,87.65,87.39,87.65,5200.0
2013-04-29 11:40:00,87.62,87.66,87.57,87.66,6400.0,87.62,87.66,87.57,87.66,6400.0
2013-04-29 11:45:00,87.64,87.67,87.39,87.41,8300.0,87.64,87.67,87.39,87.41,8300.0
2013-04-29 11:50:00,87.35,87.41,87.23,87.28,18000.0,87.35,87.41,87.23,87.28,18000.0
2013-04-29 11:55:00,87.25,87.44,87.25,87.43,6600.0,87.25,87.44,87.25,87.43,6600.0
2013-04-29 12:00:00,87.4,87.47,87.4,87.47,8900.0,87.4,87.47,87.4,87.47,8900.0
2013-04-29 12:05:00,87.49,87.5,87.29,87.29,4600.0,87.49,87.5,87.29,87.29,4600.0
2013-04-29 12:10:00,87.28,87.46,87.28,87.46,1400.0,87.28,87.46,87.28,87.46,1400.0
2013-04-29 12:15:00,87.42,87.44,87.3,87.36,3400.0,87.42,87.44,87.3,87.36,3400.0
2013-04-29 12:20:00,87.31,87.37,87.28,87.31,3900.0,87.31,87.37,87.28,87.31,3900.0
2013-04-29 12:25:00,87.31,87.33,87.26,87.29,3400.0,87.31,87.33,87.26,87.29,3400.0
2013-04-29 12:30:00,87.32,87.33,87.2,87.2,4900.0,87.32,87.33,87.2,87.2,4900.0
2013-04-29 12:35:00,87.16,87.24,87.11,87.15,3700.0,87.16,87.24,87.11,87.15,3700.0
2013-04-29 12:40:00,87.13,87.3,87.13,87.27,8900.0,87.13,87.3,87.13,87.27,8900.0
2013-04-29 12:45:00,87.3,87.37,87.27,87.34,2000.0,87.3,87.37,87.27,87.34,2000.0
2013-04-29 12:50:00,87.35,87.38,87.31,87.32,12000.0,87.35,87.38,87.31,87.32,12000.0
2013-04-29 12:55:00,87.36,87.38,87.32,87.34,6500.0,87.36,87.38,87.32,87.34,6500.0
2013-04-29 13:00:00,87.35,87.39,87.3,87.32,20500.0,87.35,87.39,87.3,87.32,20500.0
2013-04-29 13:05:00,87.29,87.35,87.26,87.35,3200.0,87.29,87.35,87.26,87.35,3200.0
2013-04-29 13:10:00,87.28,87.34,87.27,87.34,3400.0,87.28,87.34,87.27,87.34,3400.0
2013-04-29 13:15:00,87.31,87.4,87.25,87.27,47200.0,87.31,87.4,87.25,87.27,47200.0
2013-04-29 13:20:00,87.24,87.37,87.24,87.37,2200.0,87.24,87.37,87.24,87.37,2200.0
2013-04-29 13:25:00,87.35,87.36,87.24,87.25,1100.0,87.35,87.36,87.24,87.25,1100.0
2013-04-29 13:30:00,87.25,87.25,87.19,87.21,4200.0,87.25,87.25,87.19,87.21,4200.0
2013-04-29 13:35:00,87.19,87.25,87.11,87.11,12000.0,87.19,87.25,87.11,87.11,12000.0
2013-04-29 13:40:00,87.09,87.17,87.09,87.12,1700.0,87.09,87.17,87.09,87.12,1700.0
2013-04-29 13:45:00,87.09,87.11,87.05,87.05,2600.0,87.09,87.11,87.05,87.05,2600.0
2013-04-29 13:50:00,87.08,87.18,87.05,87.16,5100.0,87.08,87.18,87.05,87.16,5100.0
2013-04-29 13:55:00,87.16,87.17,87.13,87.13,1300.0,87.16,87.17,87.13,87.13,1300.0
2013-04-29 14:00:00,87.14,87.14,87.08,87.14,1400.0,87.14,87.14,87.08,87.14,1400.0
2013-04-29 14:05:00,87.14,87.25,87.11,87.19,3100.0,87.14,87.25,87.11,87.19,3100.0
2013-04-29 14:10:00,87.12,87.13,86.98,87.01,2600.0,87.12,87.13,86.98,87.01,2600.0
2013-04-29 14:15:00,87.0,87.09,86.99,87.07,11500.0,87.0,87.09,86.99,87.07,11500.0
2013-04-29 14:20:00,87.1,87.15,87.09,87.11,4300.0,87.1,87.15,87.09,87.11,4300.0
2013-04-29 14:25:00,87.09,87.09,87.0,87.02,3200.0,87.09,87.09,87.0,87.02,3200.0
2013-04-29 14:30:00,87.02,87.02,86.97,87.0,7100.0,87.02,87.02,86.97,87.0,7100.0
2013-04-29 14:35:00,87.0,87.05,86.99,87.01,16700.0,87.0,87.05,86.99,87.01,16700.0
2013-04-29 14:40:00,87.03,87.05,86.97,87.03,12300.0,87.03,87.05,86.97,87.03,12300.0
2013-04-29 14:45:00,87.02,87.07,86.98,87.07,14200.0,87.02,87.07,86.98,87.07,14200.0
2013-04-29 14:50:00,87.06,87.17,87.02,87.11,21100.0,87.06,87.17,87.02,87.11,21100.0
2013-04-29 14:55:00,87.13,87.13,87.06,87.12,5600.0,87.13,87.13,87.06,87.12,5600.0
2013-04-29 15:00:00,87.13,87.15,87.04,87.04,10200.0,87.13,87.15,87.04,87.04,10200.0
2013-04-29 15:05:00,87.02,87.03,86.92,86.97,5300.0,87.02,87.03,86.92,86.97,5300.0
2013-04-29 15:10:00,86.97,87.05,86.97,87.01,6900.0,86.97,87.05,86.97,87.01,6900.0
2013-04-29 15:15:00,87.02,87.06,86.96,87.02,10300.0,87.02,87.06,86.96,87.02,10300.0
2013-04-29 15:20:00,87.03,87.05,86.9,86.9,17000.0,87.03,87.05,86.9,86.9,17000.0
2013-04-29 15:25:00,86.89,86.95,86.85,86.87,7500.0,86.89,86.95,86.85,86.87,7500.0
2013-04-29 15:30:00,86.85,87.0,86.84,86.96,25400.0,86.85,87.0,86.84,86.96,25400.0
2013-04-29 15:35:00,86.92,86.95,86.86,86.86,14400.0,86.92,86.95,86.86,86.86,14400.0
2013-04-29 15:40:00,86.87,86.91,86.85,86.89,8200.0,86.87,86.91,86.85,86.89,8200.0
2013-04-29 15:45:00,86.89,86.91,86.79,86.79,8900.0,86.89,86.91,86.79,86.79,8900.0
2013-04-29 15:50:00,86.77,86.77,86.59,86.65,36300.0,86.77,86.77,86.59,86.65,36300.0
2013-04-29 15:55:00,86.65,86.73,86.57,86.72,35400.0,86.65,86.73,86.57,86.72,35400.0
2013-04-30 09:30:00,86.98,87.31,86.47,87.02,56400.0,86.98,87.31,86.47,87.02,56400.0
2013-04-30 09:35:00,87.12,87.47,87.09,87.26,21300.0,87.12,87.47,87.09,87.26,21300.0
2013-04-30 09:40:00,87.3,87.38,87.1,87.2,3600.0,87.3,87.38,87.1,87.2,3600.0
2013-04-30 09:45:00,87.16,87.16,87.13,87.15,700.0,87.16,87.16,87.13,87.15,700.0
2013-04-30 09:50:00,87.12,87.12,86.95,86.97,13000.0,87.12,87.12,86.95,86.97,13000.0
2013-04-30 09:55:00,86.98,87.08,86.91,87.0,19300.0,86.98,87.08,86.91,87.0,19300.0
2013-04-30 10:00:00,87.0,87.26,86.94,87.22,22600.0,87.0,87.26,86.94,87.22,22600.0
2013-04-30 10:05:00,87.17,87.31,86.99,86.99,20400.0,87.17,87.31,86.99,86.99,20400.0
2013-04-30 10:10:00,87.02,87.11,86.81,86.85,10400.0,87.02,87.11,86.81,86.85,10400.0
2013-04-30 10:15:00,86.85,87.02,86.84,86.92,3600.0,86.85,87.02,86.84,86.92,3600.0
2013-04-30 10:20:00,86.92,87.02,86.9,86.98,3700.0,86.92,87.02,86.9,86.98,3700.0
2013-04-30 10:25:00,86.99,87.06,86.87,86.93,2900.0,86.99,87.06,86.87,86.93,2900.0
2013-04-30 10:30:00,86.94,87.1,86.9,87.1,4900.0,86.94,87.1,86.9,87.1,4900.0
2013-04-30 10:35:00,87.05,87.11,86.99,87.05,11200.0,87.05,87.11,86.99,87.05,11200.0
2013-04-30 10:40:00,87.04,87.23,86.96,87.23,4200.0,87.04,87.23,86.96,87.23,4200.0
2013-04-30 10:45:00,87.23,87.31,87.16,87.16,2700.0,87.23,87.31,87.16,87.16,2700.0
2013-04-30 10:50:00,87.18,87.33,87.18,87.26,5200.0,87.18,87.33,87.18,87.26,5200.0
2013-04-30 10:55:00,87.21,87.38,87.18,87.32,3900.0,87.21,87.38,87.18,87.32,3900.0
2013-04-30 11:00:00,87.3,87.36,87.28,87.35,3500.0,87.3,87.36,87.28,87.35,3500.0
2013-04-30 11:05:00,87.38,87.57,87.38,87.53,10700.0,87.38,87.57,87.38,87.53,10700.0
2013-04-30 11:10:00,87.54,87.56,87.41,87.47,5700.0,87.54,87.56,87.41,87.47,5700.0
2013-04-30 11:15:00,87.46,87.5,87.46,87.49,1300.0,87.46,87.5,87.46,87.49,1300.0
2013-04-30 11:20:00,87.55,87.56,87.46,87.53,3100.0,87.55,87.56,87.46,87.53,3100.0
2013-04-30 11:25:00,87.53,87.62,87.53,87.61,2300.0,87.53,87.62,87.53,87.61,2300.0
2013-04-30 11:30:00,87.59,87.76,87.55,87.76,9500.0,87.59,87.76,87.55,87.76,9500.0
2013-04-30 11:35:00,87.75,87.77,87.69,87.74,2900.0,87.75,87.77,87.69,87.74,2900.0
2013-04-30 11:40:00,87.71,87.75,87.64,87.66,7500.0,87.71,87.75,87.64,87.66,7500.0
2013-04-30 11:45:00,87.66,87.66,87.52,87.52,1800.0,87.66,87.66,87.52,87.52,1800.0
2013-04-30 11:50:00,87.52,87.57,87.52,87.53,2000.0,87.52,87.57,87.52,87.53,2000.0
2013-04-30 11:55:00,87.54,87.54,87.5,87.5,500.0,87.54,87.54,87.5,87.5,500.0
2013-04-30 12:00:00,87.48,87.52,87.3,87.3,2500.0,87.48,87.52,87.3,87.3,2500.0
2013-04-30 12:05:00,87.36,87.43,87.3,87.41,1800.0,87.36,87.43,87.3,87.41,1800.0
2013-04-30 12:10:00,87.46,87.57,87.4,87.56,17900.0,87.46,87.57,87.4,87.56,17900.0
2013-04-30 12:15:00,87.55,87.71,87.55,87.67,15300.0,87.55,87.71,87.55,87.67,15300.0
2013-04-30 12:20:00,87.66,87.81,87.65,87.79,11600.0,87.66,87.81,87.65,87.79,11600.0
2013-04-30 12:25:00,87.81,87.87,87.81,87.85,1900.0,87.81,87.87,87.81,87.85,1900.0
2013-04-30 12:30:00,87.85,87.86,87.81,87.85,2400.0,87.85,87.86,87.81,87.85,2400.0
2013-04-30 12:35:00,87.82,87.82,87.71,87.79,3700.0,87.82,87.82,87.71,87.79,3700.0
2013-04-30 12:40:00,87.75,87.85,87.73,87.84,2200.0,87.75,87.85,87.73,87.84,2200.0
2013-04-30 12:45:00,87.83,87.84,87.77,87.8,2400.0,87.83,87.84,87.77,87.8,2400.0
2013-04-30 12:50:00,87.8,87.84,87.76,87.83,3300.0,87.8,87.84,87.76,87.83,3300.0
2013-04-30 12:55:00,87.81,87.84,87.76,87.8,4100.0,87.81,87.84,87.76,87.8,4100.0
2013-04-30 13:00:00,87.79,87.8,87.67,87.7,2200.0,87.79,87.8,87.67,87.7,2200.0
2013-04-30 13:05:00,87.75,87.8,87.7,87.7,5100.0,87.75,87.8,87.7,87.7,5100.0
2013-04-30 13:10:00,87.7,87.75,87.67,87.7,7700.0,87.7,87.75,87.67,87.7,7700.0
2013-04-30 13:15:00,87.72,87.76,87.6,87.61,11900.0,87.72,87.76,87.6,87.61,11900.0
2013-04-30 13:20:00,87.6,87.65,87.59,87.62,9200.0,87.6,87.65,87.59,87.62,9200.0
2013-04-30 13:25:00,87.61,87.61,87.49,87.54,6500.0,87.61,87.61,87.49,87.54,6500.0
2013-04-30 13:30:00,87.53,87.53,87.44,87.5,4000.0,87.53,87.53,87.44,87.5,4000.0
2013-04-30 13:35:00,87.47,87.51,87.44,87.51,1800.0,87.47,87.51,87.44,87.51,1800.0
2013-04-30 13:40:00,87.55,87.55,87.44,87.54,2200.0,87.55,87.55,87.44,87.54,2200.0
2013-04-30 13:45:00,87.6,87.6,87.56,87.57,2800.0,87.6,87.6,87.56,87.57,2800.0
2013-04-30 13:50:00,87.55,87.64,87.55,87.64,7800.0,87.55,87.64,87.55,87.64,7800.0
2013-04-30 13:55:00,87.63,87.63,87.52,87.61,6700.0,87.63,87.63,87.52,87.61,6700.0
2013-04-30 14:00:00,87.62,87.62,87.51,87.51,5100.0,87.62,87.62,87.51,87.51,5100.0
2013-04-30 14:05:00,87.5,87.5,87.29,87.35,9600.0,87.5,87.5,87.29,87.35,9600.0
2013-04-30 14:10:00,87.34,87.61,87.29,87.59,10200.0,87.34,87.61,87.29,87.59,10200.0
2013-04-30 14:15:00,87.6,87.66,87.57,87.61,6400.0,87.6,87.66,87.57,87.61,6400.0
2013-04-30 14:20:00,87.62,87.62,87.5,87.51,5700.0,87.62,87.62,87.5,87.51,5700.0
2013-04-30 14:25:00,87.5,87.54,87.41,87.45,7400.0,87.5,87.54,87.41,87.45,7400.0
2013-04-30 14:30:00,87.49,87.61,87.43,87.56,16500.0,87.49,87.61,87.43,87.56,16500.0
2013-04-30 14:35:00,87.55,87.65,87.51,87.54,7100.0,87.55,87.65,87.51,87.54,7100.0
2013-04-30 14:40:00,87.53,87.58,87.51,87.58,4000.0,87.53,87.58,87.51,87.58,4000.0
2013-04-30 14:45:00,87.58,87.64,87.55,87.56,6500.0,87.58,87.64,87.55,87.56,6500.0
2013-04-30 14:50:00,87.55,87.56,87.45,87.47,10800.0,87.55,87.56,87.45,87.47,10800.0
2013-04-30 14:55:00,87.48,87.54,87.44,87.45,7100.0,87.48,87.54,87.44,87.45,7100.0
2013-04-30 15:00:00,87.44,87.45,87.41,87.41,5600.0,87.44,87.45,87.41,87.41,5600.0
2013-04-30 15:05:00,87.4,87.42,87.34,87.4,7100.0,87.4,87.42,87.34,87.4,7100.0
2013-04-30 15:10:00,87.4,87.4,87.26,87.26,1600.0,87.4,87.4,87.26,87.26,1600.0
2013-04-30 15:15:00,87.27,87.39,87.27,87.33,34800.0,87.27,87.39,87.27,87.33,34800.0
2013-04-30 15:20:00,87.33,87.36,87.28,87.36,6100.0,87.33,87.36,87.28,87.36,6100.0
2013-04-30 15:25:00,87.35,87.42,87.31,87.38,9500.0,87.35,87.42,87.31,87.38,9500.0
2013-04-30 15:30:00,87.38,87.4,87.31,87.34,6400.0,87.38,87.4,87.31,87.34,6400.0
2013-04-30 15:35:00,87.34,87.46,87.33,87.44,8200.0,87.34,87.46,87.33,87.44,8200.0
2013-04-30 15:40:00,87.42,87.48,87.37,87.47,7100.0,87.42,87.48,87.37,87.47,7100.0
2013-04-30 15:45:00,87.46,87.71,87.46,87.71,63200.0,87.46,87.71,87.46,87.71,63200.0
2013-04-30 15:50:00,87.73,87.78,87.58,87.59,30100.0,87.73,87.78,87.58,87.59,30100.0
2013-04-30 15:55:00,87.56,87.68,87.51,87.67,46700.0,87.56,87.68,87.51,87.67,46700.0
2013-05-01 09:30:00,87.09,87.2,86.62,87.15,61000.0,87.09,87.2,86.62,87.15,61000.0
2013-05-01 09:35:00,87.16,87.51,87.14,87.42,12400.0,87.16,87.51,87.14,87.42,12400.0
2013-05-01 09:40:00,87.42,87.56,87.31,87.51,24600.0,87.42,87.56,87.31,87.51,24600.0
2013-05-01 09:45:00,87.41,87.52,86.9,87.06,6600.0,87.41,87.52,86.9,87.06,6600.0
2013-05-01 09:50:00,87.06,87.06,86.88,87.05,22700.0,87.06,87.06,86.88,87.05,22700.0
2013-05-01 09:55:00,87.01,87.08,86.88,86.98,10400.0,87.01,87.08,86.88,86.98,10400.0
2013-05-01 10:00:00,87.0,87.04,86.88,86.94,8400.0,87.0,87.04,86.88,86.94,8400.0
2013-05-01 10:05:00,86.89,86.95,86.63,86.74,13500.0,86.89,86.95,86.63,86.74,13500.0
2013-05-01 10:10:00,86.77,86.77,86.51,86.6,33100.0,86.77,86.77,86.51,86.6,33100.0
2013-05-01 10:15:00,86.59,86.75,86.56,86.75,15400.0,86.59,86.75,86.56,86.75,15400.0
2013-05-01 10:20:00,86.73,86.75,86.64,86.75,13100.0,86.73,86.75,86.64,86.75,13100.0
2013-05-01 10:25:00,86.76,86.81,86.61,86.81,26300.0,86.76,86.81,86.61,86.81,26300.0
2013-05-01 10:30:00,86.81,86.9,86.73,86.89,5100.0,86.81,86.9,86.73,86.89,5100.0
2013-05-01 10:35:00,86.9,86.95,86.8,86.95,12200.0,86.9,86.95,86.8,86.95,12200.0
2013-05-01 10:40:00,86.9,87.14,86.85,87.07,52600.0,86.9,87.14,86.85,87.07,52600.0
2013-05-01 10:45:00,87.12,87.13,86.93,86.99,2300.0,87.12,87.13,86.93,86.99,2300.0
2013-05-01 10:50:00,86.93,87.01,86.91,87.0,7100.0,86.93,87.01,86.91,87.0,7100.0
2013-05-01 10:55:00,86.96,86.97,86.9,86.92,6400.0,86.96,86.97,86.9,86.92,6400.0
2013-05-01 11:00:00,86.98,86.99,86.9,86.9,10900.0,86.98,86.99,86.9,86.9,10900.0
2013-05-01 11:05:00,86.91,87.01,86.91,87.0,6000.0,86.91,87.01,86.91,87.0,6000.0
2013-05-01 11:10:00,86.99,86.99,86.9,86.9,17000.0,86.99,86.99,86.9,86.9,17000.0
2013-05-01 11:15:00,86.92,87.13,86.88,87.1,21500.0,86.92,87.13,86.88,87.1,21500.0
2013-05-01 11:20:00,87.11,87.12,87.02,87.03,9200.0,87.11,87.12,87.02,87.03,9200.0
2013-05-01 11:25:00,87.09,87.18,87.02,87.18,3600.0,87.09,87.18,87.02,87.18,3600.0
2013-05-01 11:30:00,87.14,87.17,87.05,87.07,8500.0,87.14,87.17,87.05,87.07,8500.0
2013-05-01 11:35:00,87.08,87.08,86.9,86.92,4200.0,87.08,87.08,86.9,86.92,4200.0
2013-05-01 11:40:00,86.89,87.02,86.84,87.02,26100.0,86.89,87.02,86.84,87.02,26100.0
2013-05-01 11:45:00,86.98,87.0,86.9,86.99,7800.0,86.98,87.0,86.9,86.99,7800.0
2013-05-01 11:50:00,86.92,86.97,86.9,86.95,2700.0,86.92,86.97,86.9,86.95,2700.0
2013-05-01 11:55:00,86.91,86.96,86.9,86.92,3200.0,86.91,86.96,86.9,86.92,3200.0
2013-05-01 12:00:00,86.91,86.98,86.9,86.91,7100.0,86.91,86.98,86.9,86.91,7100.0
2013-05-01 12:05:00,86.9,86.96,86.9,86.92,1900.0,86.9,86.96,86.9,86.92,1900.0
2013-05-01 12:10:00,86.9,86.93,86.9,86.92,5100.0,86.9,86.93,86.9,86.92,5100.0
2013-05-01 12:15:00,86.9,86.92,86.76,86.76,4100.0,86.9,86.92,86.76,86.76,4100.0
2013-05-01 12:20:00,86.75,86.77,86.56,86.56,12000.0,86.75,86.77,86.56,86.56,12000.0
2013-05-01 12:25:00,86.56,86.7,86.55,86.67,24300.0,86.56,86.7,86.55,86.67,24300.0
2013-05-01 12:30:00,86.72,86.72,86.65,86.68,3700.0,86.72,86.72,86.65,86.68,3700.0
2013-05-01 12:35:00,86.67,86.7,86.64,86.68,7600.0,86.67,86.7,86.64,86.68,7600.0
2013-05-01 12:40:00,86.64,86.71,86.6,86.6,5700.0,86.64,86.71,86.6,86.6,5700.0
2013-05-01 12:45:00,86.58,86.59,86.56,86.58,4500.0,86.58,86.59,86.56,86.58,4500.0
2013-05-01 12:50:00,86.59,86.59,86.55,86.56,10300.0,86.59,86.59,86.55,86.56,10300.0
2013-05-01 12:55:00,86.56,86.56,86.42,86.45,19400.0,86.56,86.56,86.42,86.45,19400.0
2013-05-01 13:00:00,86.47,86.55,86.45,86.55,7200.0,86.47,86.55,86.45,86.55,7200.0
2013-05-01 13:05:00,86.55,86.6,86.53,86.53,29500.0,86.55,86.6,86.53,86.53,29500.0
2013-05-01 13:10:00,86.53,86.57,86.48,86.49,8400.0,86.53,86.57,86.48,86.49,8400.0
2013-05-01 13:15:00,86.51,86.51,86.37,86.39,2300.0,86.51,86.51,86.37,86.39,2300.0
2013-05-01 13:20:00,86.39,86.52,86.38,86.52,5700.0,86.39,86.52,86.38,86.52,5700.0
2013-05-01 13:25:00,86.52,86.56,86.49,86.51,10600.0,86.52,86.56,86.49,86.51,10600.0
2013-05-01 13:30:00,86.51,86.56,86.49,86.51,15400.0,86.51,86.56,86.49,86.51,15400.0
2013-05-01 13:35:00,86.5,86.51,86.3,86.34,12400.0,86.5,86.51,86.3,86.34,12400.0
2013-05-01 13:40:00,86.34,86.36,86.25,86.31,26700.0,86.34,86.36,86.25,86.31,26700.0
2013-05-01 13:45:00,86.31,86.45,86.31,86.45,8800.0,86.31,86.45,86.31,86.45,8800.0
2013-05-01 13:50:00,86.44,86.5,86.37,86.48,12600.0,86.44,86.5,86.37,86.48,12600.0
2013-05-01 13:55:00,86.44,86.54,86.31,86.36,24100.0,86.44,86.54,86.31,86.36,24100.0
2013-05-01 14:00:00,86.38,86.46,86.32,86.34,14100.0,86.38,86.46,86.32,86.34,14100.0
2013-05-01 14:05:00,86.36,86.42,86.3,86.4,6200.0,86.36,86.42,86.3,86.4,6200.0
2013-05-01 14:10:00,86.39,86.39,86.3,86.38,4700.0,86.39,86.39,86.3,86.38,4700.0
2013-05-01 14:15:00,86.37,86.4,86.32,86.4,7700.0,86.37,86.4,86.32,86.4,7700.0
2013-05-01 14:20:00,86.4,86.5,86.4,86.45,14000.0,86.4,86.5,86.4,86.45,14000.0
2013-05-01 14:25:00,86.43,86.46,86.35,86.38,8200.0,86.43,86.46,86.35,86.38,8200.0
2013-05-01 14:30:00,86.39,86.41,86.35,86.37,3400.0,86.39,86.41,86.35,86.37,3400.0
2013-05-01 14:35:00,86.38,86.39,86.33,86.39,6700.0,86.38,86.39,86.33,86.39,6700.0
2013-05-01 14:40:00,86.39,86.54,86.38,86.52,4900.0,86.39,86.54,86.38,86.52,4900.0
2013-05-01 14:45:00,86.54,86.55,86.45,86.55,7600.0,86.54,86.55,86.45,86.55,7600.0
2013-05-01 14:50:00,86.54,86.6,86.5,86.59,5900.0,86.54,86.6,86.5,86.59,5900.0
2013-05-01 14:55:00,86.59,86.6,86.55,86.6,7300.0,86.59,86.6,86.55,86.6,7300.0
2013-05-01 15:00:00,86.58,86.59,86.5,86.56,7900.0,86.58,86.59,86.5,86.56,7900.0
2013-05-01 15:05:00,86.57,86.57,86.5,86.5,5500.0,86.57,86.57,86.5,86.5,5500.0
2013-05-01 15:10:00,86.49,86.53,86.47,86.47,8800.0,86.49,86.53,86.47,86.47,8800.0
2013-05-01 15:15:00,86.46,86.48,86.34,86.41,9400.0,86.46,86.48,86.34,86.41,9400.0
2013-05-01 15:20:00,86.39,86.41,86.22,86.25,15300.0,86.39,86.41,86.22,86.25,15300.0
2013-05-01 15:25:00,86.27,86.35,86.25,86.31,25200.0,86.27,86.35,86.25,86.31,25200.0
2013-05-01 15:30:00,86.32,86.42,86.27,86.27,13000.0,86.32,86.42,86.27,86.27,13000.0
2013-05-01 15:35:00,86.27,86.32,86.23,86.31,16000.0,86.27,86.32,86.23,86.31,16000.0
2013-05-01 15:40:00,86.31,86.36,86.3,86.3,14300.0,86.31,86.36,86.3,86.3,14300.0
2013-05-01 15:45:00,86.31,86.46,86.3,86.45,20900.0,86.31,86.46,86.3,86.45,20900.0
2013-05-01 15:50:00,86.43,86.47,86.4,86.47,45100.0,86.43,86.47,86.4,86.47,45100.0
2013-05-01 15:55:00,86.45,86.56,86.45,86.55,52800.0,86.45,86.56,86.45,86.55,52800.0
2013-05-02 09:30:00,86.36,87.25,86.36,86.94,90800.0,86.36,87.25,86.36,86.94,90800.0
2013-05-02 09:35:00,86.83,87.38,86.65,87.38,50700.0,86.83,87.38,86.65,87.38,50700.0
2013-05-02 09:40:00,87.38,87.95,87.38,87.78,26900.0,87.38,87.95,87.38,87.78,26900.0
2013-05-02 09:45:00,87.82,88.79,87.7,88.79,47600.0,87.82,88.79,87.7,88.79,47600.0
2013-05-02 09:50:00,88.82,88.99,88.67,88.71,58400.0,88.82,88.99,88.67,88.71,58400.0
2013-05-02 09:55:00,88.67,88.72,88.08,88.24,45500.0,88.67,88.72,88.08,88.24,45500.0
2013-05-02 10:00:00,88.23,88.37,88.22,88.26,7700.0,88.23,88.37,88.22,88.26,7700.0
2013-05-02 10:05:00,88.32,88.43,88.16,88.25,22300.0,88.32,88.43,88.16,88.25,22300.0
2013-05-02 10:10:00,88.2,88.26,87.99,88.22,21600.0,88.2,88.26,87.99,88.22,21600.0
2013-05-02 10:15:00,88.18,88.29,88.16,88.28,13300.0,88.18,88.29,88.16,88.28,13300.0
2013-05-02 10:20:00,88.21,88.28,88.2,88.2,29000.0,88.21,88.28,88.2,88.2,29000.0
2013-05-02 10:25:00,88.2,88.26,88.06,88.21,7600.0,88.2,88.26,88.06,88.21,7600.0
2013-05-02 10:30:00,88.22,88.3,88.08,88.3,14100.0,88.22,88.3,88.08,88.3,14100.0
2013-05-02 10:35:00,88.3,88.64,88.3,88.6,11200.0,88.3,88.64,88.3,88.6,11200.0
2013-05-02 10:40:00,88.65,88.77,88.41,88.69,23100.0,88.65,88.77,88.41,88.69,23100.0
2013-05-02 10:45:00,88.7,88.7,88.53,88.6,23000.0,88.7,88.7,88.53,88.6,23000.0
2013-05-02 10:50:00,88.61,88.74,88.59,88.7,11600.0,88.61,88.74,88.59,88.7,11600.0
2013-05-02 10:55:00,88.68,88.7,88.53,88.57,29000.0,88.68,88.7,88.53,88.57,29000.0
2013-05-02 11:00:00,88.56,88.66,88.46,88.6,8500.0,88.56,88.66,88.46,88.6,8500.0
2013-05-02 11:05:00,88.53,88.6,88.48,88.52,14900.0,88.53,88.6,88.48,88.52,14900.0
2013-05-02 11:10:00,88.52,88.65,88.52,88.62,17000.0,88.52,88.65,88.52,88.62,17000.0
2013-05-02 11:15:00,88.62,88.66,88.57,88.62,5100.0,88.62,88.66,88.57,88.62,5100.0
2013-05-02 11:20:00,88.58,88.62,88.54,88.6,10300.0,88.58,88.62,88.54,88.6,10300.0
2013-05-02 11:25:00,88.6,88.65,88.55,88.61,10900.0,88.6,88.65,88.55,88.61,10900.0
2013-05-02 11:30:00,88.61,88.67,88.61,88.63,9700.0,88.61,88.67,88.61,88.63,9700.0
2013-05-02 11:35:00,88.64,88.69,88.63,88.66,7000.0,88.64,88.69,88.63,88.66,7000.0
2013-05-02 11:40:00,88.64,88.76,88.62,88.76,16100.0,88.64,88.76,88.62,88.76,16100.0
2013-05-02 11:45:00,88.75,88.95,88.75,88.95,36600.0,88.75,88.95,88.75,88.95,36600.0
2013-05-02 11:50:00,88.94,88.94,88.82,88.85,13000.0,88.94,88.94,88.82,88.85,13000.0
2013-05-02 11:55:00,88.81,88.88,88.78,88.87,3700.0,88.81,88.88,88.78,88.87,3700.0
2013-05-02 12:00:00,88.86,88.9,88.8,88.86,15800.0,88.86,88.9,88.8,88.86,15800.0
2013-05-02 12:05:00,88.85,88.94,88.85,88.92,12200.0,88.85,88.94,88.85,88.92,12200.0
2013-05-02 12:10:00,88.9,88.92,88.88,88.91,6100.0,88.9,88.92,88.88,88.91,6100.0
2013-05-02 12:15:00,88.91,89.12,88.89,89.01,16500.0,88.91,89.12,88.89,89.01,16500.0
2013-05-02 12:20:00,89.05,89.07,88.94,88.96,6400.0,89.05,89.07,88.94,88.96,6400.0
2013-05-02 12:25:00,88.93,88.98,88.9,88.96,15300.0,88.93,88.98,88.9,88.96,15300.0
2013-05-02 12:30:00,88.95,89.25,88.95,89.25,21500.0,88.95,89.25,88.95,89.25,21500.0
2013-05-02 12:35:00,89.24,89.24,89.11,89.11,6600.0,89.24,89.24,89.11,89.11,6600.0
2013-05-02 12:40:00,89.08,89.1,89.04,89.1,5500.0,89.08,89.1,89.04,89.1,5500.0
2013-05-02 12:45:00,89.09,89.2,89.08,89.17,4300.0,89.09,89.2,89.08,89.17,4300.0
2013-05-02 12:50:00,89.19,89.21,89.13,89.14,4700.0,89.19,89.21,89.13,89.14,4700.0
2013-05-02 12:55:00,89.16,89.17,88.95,88.99,52500.0,89.16,89.17,88.95,88.99,52500.0
2013-05-02 13:00:00,89.0,89.12,88.98,89.0,24300.0,89.0,89.12,88.98,89.0,24300.0
2013-05-02 13:05:00,89.01,89.07,88.97,89.0,14300.0,89.01,89.07,88.97,89.0,14300.0
2013-05-02 13:10:00,88.98,89.0,88.91,88.98,5700.0,88.98,89.0,88.91,88.98,5700.0
2013-05-02 13:15:00,88.97,88.98,88.88,88.88,7400.0,88.97,88.98,88.88,88.88,7400.0
2013-05-02 13:20:00,88.88,88.91,88.82,88.89,14500.0,88.88,88.91,88.82,88.89,14500.0
2013-05-02 13:25:00,88.89,88.9,88.87,88.89,8200.0,88.89,88.9,88.87,88.89,8200.0
2013-05-02 13:30:00,88.85,88.94,88.85,88.94,3100.0,88.85,88.94,88.85,88.94,3100.0
2013-05-02 13:35:00,88.94,88.98,88.9,88.93,10400.0,88.94,88.98,88.9,88.93,10400.0
2013-05-02 13:40:00,88.95,89.12,88.93,89.09,7800.0,88.95,89.12,88.93,89.09,7800.0
2013-05-02 13:45:00,89.13,89.24,89.11,89.2,6300.0,89.13,89.24,89.11,89.2,6300.0
2013-05-02 13:50:00,89.2,89.2,89.02,89.09,11000.0,89.2,89.2,89.02,89.09,11000.0
2013-05-02 13:55:00,89.07,89.07,88.96,89.0,2900.0,89.07,89.07,88.96,89.0,2900.0
2013-05-02 14:00:00,89.02,89.09,88.95,88.95,15500.0,89.02,89.09,88.95,88.95,15500.0
2013-05-02 14:05:00,88.98,89.05,88.94,89.02,8100.0,88.98,89.05,88.94,89.02,8100.0
2013-05-02 14:10:00,89.0,89.0,88.84,88.94,9700.0,89.0,89.0,88.84,88.94,9700.0
2013-05-02 14:15:00,88.96,89.0,88.95,88.98,8500.0,88.96,89.0,88.95,88.98,8500.0
2013-05-02 14:20:00,88.95,88.98,88.92,88.95,6000.0,88.95,88.98,88.92,88.95,6000.0
2013-05-02 14:25:00,88.97,89.07,88.97,89.06,17200.0,88.97,89.07,88.97,89.06,17200.0
2013-05-02 14:30:00,89.06,89.1,88.98,89.0,9300.0,89.06,89.1,88.98,89.0,9300.0
2013-05-02 14:35:00,88.99,89.17,88.99,89.13,4500.0,88.99,89.17,88.99,89.13,4500.0
2013-05-02 14:40:00,89.14,89.3,89.11,89.3,10300.0,89.14,89.3,89.11,89.3,10300.0
2013-05-02 14:45:00,89.28,89.29,89.16,89.2,16400.0,89.28,89.29,89.16,89.2,16400.0
2013-05-02 14:50:00,89.17,89.24,89.14,89.15,5600.0,89.17,89.24,89.14,89.15,5600.0
2013-05-02 14:55:00,89.14,89.33,89.13,89.33,6600.0,89.14,89.33,89.13,89.33,6600.0
2013-05-02 15:00:00,89.35,89.35,89.24,89.25,8800.0,89.35,89.35,89.24,89.25,8800.0
2013-05-02 15:05:00,89.24,89.29,89.17,89.26,19900.0,89.24,89.29,89.17,89.26,19900.0
2013-05-02 15:10:00,89.26,89.28,89.25,89.27,6200.0,89.26,89.28,89.25,89.27,6200.0
2013-05-02 15:15:00,89.28,89.29,89.25,89.25,8400.0,89.28,89.29,89.25,89.25,8400.0
2013-05-02 15:20:00,89.25,89.28,89.25,89.25,8000.0,89.25,89.28,89.25,89.25,8000.0
2013-05-02 15:25:00,89.24,89.3,89.24,89.3,8900.0,89.24,89.3,89.24,89.3,8900.0
2013-05-02 15:30:00,89.29,89.39,89.28,89.39,18900.0,89.29,89.39,89.28,89.39,18900.0
2013-05-02 15:35:00,89.39,89.47,89.33,89.47,14500.0,89.39,89.47,89.33,89.47,14500.0
2013-05-02 15:40:00,89.48,89.61,89.47,89.61,22600.0,89.48,89.61,89.47,89.61,22600.0
2013-05-02 15:45:00,89.59,89.75,89.55,89.66,41800.0,89.59,89.75,89.55,89.66,41800.0
2013-05-02 15:50:00,89.64,89.64,89.44,89.49,25500.0,89.64,89.64,89.44,89.49,25500.0
2013-05-02 15:55:00,89.5,89.5,89.3,89.37,52100.0,89.5,89.5,89.3,89.37,52100.0
2013-05-03 09:30:00,89.98,90.32,89.81,90.22,17500.0,89.98,90.32,89.81,90.22,17500.0
2013-05-03 09:35:00,90.22,90.37,90.1,90.16,46200.0,90.22,90.37,90.1,90.16,46200.0
2013-05-03 09:40:00,90.18,90.34,90.17,90.18,17000.0,90.18,90.34,90.17,90.18,17000.0
2013-05-03 09:45:00,90.1,90.63,90.09,90.39,33000.0,90.1,90.63,90.09,90.39,33000.0
2013-05-03 09:50:00,90.45,90.58,90.35,90.35,22700.0,90.45,90.58,90.35,90.35,22700.0
2013-05-03 09:55:00,90.4,90.45,90.34,90.35,10200.0,90.4,90.45,90.34,90.35,10200.0
2013-05-03 10:00:00,90.34,90.45,90.0,90.06,8900.0,90.34,90.45,90.0,90.06,8900.0
2013-05-03 10:05:00,90.06,90.52,90.01,90.45,18200.0,90.06,90.52,90.01,90.45,18200.0
2013-05-03 10:10:00,90.45,90.51,90.31,90.31,11100.0,90.45,90.51,90.31,90.31,11100.0
2013-05-03 10:15:00,90.3,90.33,90.11,90.12,43000.0,90.3,90.33,90.11,90.12,43000.0
2013-05-03 10:20:00,90.15,90.4,90.05,90.33,13400.0,90.15,90.4,90.05,90.33,13400.0
2013-05-03 10:25:00,90.31,90.47,90.29,90.34,12500.0,90.31,90.47,90.29,90.34,12500.0
2013-05-03 10:30:00,90.34,90.47,90.31,90.45,107500.0,90.34,90.47,90.31,90.45,107500.0
2013-05-03 10:35:00,90.45,90.58,90.44,90.57,7100.0,90.45,90.58,90.44,90.57,7100.0
2013-05-03 10:40:00,90.58,90.62,90.42,90.42,3900.0,90.58,90.62,90.42,90.42,3900.0
2013-05-03 10:45:00,90.47,90.55,90.3,90.36,5400.0,90.47,90.55,90.3,90.36,5400.0
2013-05-03 10:50:00,90.38,90.45,90.27,90.33,27600.0,90.38,90.45,90.27,90.33,27600.0
2013-05-03 10:55:00,90.31,90.32,90.22,90.32,7900.0,90.31,90.32,90.22,90.32,7900.0
2013-05-03 11:00:00,90.3,90.31,90.25,90.27,9700.0,90.3,90.31,90.25,90.27,9700.0
2013-05-03 11:05:00,90.27,90.32,90.19,90.21,13600.0,90.27,90.32,90.19,90.21,13600.0
2013-05-03 11:10:00,90.24,90.24,90.11,90.14,19500.0,90.24,90.24,90.11,90.14,19500.0
2013-05-03 11:15:00,90.15,90.25,90.08,90.22,18900.0,90.15,90.25,90.08,90.22,18900.0
2013-05-03 11:20:00,90.18,90.26,90.16,90.26,5800.0,90.18,90.26,90.16,90.26,5800.0
2013-05-03 11:25:00,90.25,90.3,90.2,90.21,2600.0,90.25,90.3,90.2,90.21,2600.0
2013-05-03 11:30:00,90.31,90.4,90.27,90.4,2500.0,90.31,90.4,90.27,90.4,2500.0
2013-05-03 11:35:00,90.4,90.4,90.18,90.18,8700.0,90.4,90.4,90.18,90.18,8700.0
2013-05-03 11:40:00,90.22,90.23,90.12,90.15,3400.0,90.22,90.23,90.12,90.15,3400.0
2013-05-03 11:45:00,90.15,90.22,90.12,90.15,3400.0,90.15,90.22,90.12,90.15,3400.0
2013-05-03 11:50:00,90.17,90.19,90.11,90.16,2500.0,90.17,90.19,90.11,90.16,2500.0
2013-05-03 11:55:00,90.15,90.36,90.15,90.34,15100.0,90.15,90.36,90.15,90.34,15100.0
2013-05-03 12:00:00,90.39,90.56,90.39,90.52,2600.0,90.39,90.56,90.39,90.52,2600.0
2013-05-03 12:05:00,90.52,90.54,90.45,90.48,4500.0,90.52,90.54,90.45,90.48,4500.0
2013-05-03 12:10:00,90.46,90.6,90.46,90.55,10100.0,90.46,90.6,90.46,90.55,10100.0
2013-05-03 12:15:00,90.53,90.55,90.46,90.51,9700.0,90.53,90.55,90.46,90.51,9700.0
2013-05-03 12:20:00,90.5,90.55,90.49,90.5,2500.0,90.5,90.55,90.49,90.5,2500.0
2013-05-03 12:25:00,90.46,90.5,90.41,90.46,4700.0,90.46,90.5,90.41,90.46,4700.0
2013-05-03 12:30:00,90.43,90.52,90.38,90.42,4900.0,90.43,90.52,90.38,90.42,4900.0
2013-05-03 12:35:00,90.3,90.33,90.27,90.29,2000.0,90.3,90.33,90.27,90.29,2000.0
2013-05-03 12:40:00,90.29,90.37,90.22,90.37,37500.0,90.29,90.37,90.22,90.37,37500.0
2013-05-03 12:45:00,90.35,90.36,90.29,90.35,4500.0,90.35,90.36,90.29,90.35,4500.0
2013-05-03 12:50:00,90.32,90.34,90.17,90.19,3700.0,90.32,90.34,90.17,90.19,3700.0
2013-05-03 12:55:00,90.17,90.18,90.08,90.12,5100.0,90.17,90.18,90.08,90.12,5100.0
2013-05-03 13:00:00,90.15,90.15,90.06,90.06,5400.0,90.15,90.15,90.06,90.06,5400.0
2013-05-03 13:05:00,90.08,90.1,90.01,90.06,3600.0,90.08,90.1,90.01,90.06,3600.0
2013-05-03 13:10:00,90.0,90.1,90.0,90.06,11600.0,90.0,90.1,90.0,90.06,11600.0
2013-05-03 13:15:00,90.09,90.09,90.03,90.03,5400.0,90.09,90.09,90.03,90.03,5400.0
2013-05-03 13:20:00,90.02,90.07,90.01,90.07,1900.0,90.02,90.07,90.01,90.07,1900.0
2013-05-03 13:25:00,90.07,90.14,90.0,90.13,8900.0,90.07,90.14,90.0,90.13,8900.0
2013-05-03 13:30:00,90.15,90.32,90.15,90.31,7100.0,90.15,90.32,90.15,90.31,7100.0
2013-05-03 13:35:00,90.32,90.33,90.27,90.33,2100.0,90.32,90.33,90.27,90.33,2100.0
2013-05-03 13:40:00,90.27,90.28,90.19,90.23,6700.0,90.27,90.28,90.19,90.23,6700.0
2013-05-03 13:45:00,90.19,90.32,90.19,90.3,2400.0,90.19,90.32,90.19,90.3,2400.0
2013-05-03 13:50:00,90.27,90.32,90.15,90.18,7100.0,90.27,90.32,90.15,90.18,7100.0
2013-05-03 13:55:00,90.21,90.26,90.13,90.13,5600.0,90.21,90.26,90.13,90.13,5600.0
2013-05-03 14:00:00,90.16,90.23,90.16,90.22,2600.0,90.16,90.23,90.16,90.22,2600.0
2013-05-03 14:05:00,90.18,90.2,90.15,90.2,7900.0,90.18,90.2,90.15,90.2,7900.0
2013-05-03 14:10:00,90.2,90.31,90.2,90.31,2300.0,90.2,90.31,90.2,90.31,2300.0
2013-05-03 14:15:00,90.31,90.35,90.28,90.3,3700.0,90.31,90.35,90.28,90.3,3700.0
2013-05-03 14:20:00,90.29,90.35,90.25,90.3,5800.0,90.29,90.35,90.25,90.3,5800.0
2013-05-03 14:25:00,90.3,90.35,90.25,90.3,6200.0,90.3,90.35,90.25,90.3,6200.0
2013-05-03 14:30:00,90.27,90.3,90.25,90.3,2300.0,90.27,90.3,90.25,90.3,2300.0
2013-05-03 14:35:00,90.26,90.32,90.24,90.25,3600.0,90.26,90.32,90.24,90.25,3600.0
2013-05-03 14:40:00,90.22,90.27,90.03,90.07,4400.0,90.22,90.27,90.03,90.07,4400.0
2013-05-03 14:45:00,90.02,90.16,90.02,90.12,5700.0,90.02,90.16,90.02,90.12,5700.0
2013-05-03 14:50:00,90.14,90.19,90.11,90.11,5500.0,90.14,90.19,90.11,90.11,5500.0
2013-05-03 14:55:00,90.16,90.16,90.04,90.05,5300.0,90.16,90.16,90.04,90.05,5300.0
2013-05-03 15:00:00,90.05,90.17,90.0,90.12,13900.0,90.05,90.17,90.0,90.12,13900.0
2013-05-03 15:05:00,90.12,90.12,90.01,90.05,5300.0,90.12,90.12,90.01,90.05,5300.0
2013-05-03 15:10:00,90.06,90.06,89.98,90.04,6700.0,90.06,90.06,89.98,90.04,6700.0
2013-05-03 15:15:00,90.07,90.14,90.04,90.14,7800.0,90.07,90.14,90.04,90.14,7800.0
2013-05-03 15:20:00,90.11,90.13,89.96,90.01,21000.0,90.11,90.13,89.96,90.01,21000.0
2013-05-03 15:25:00,90.04,90.13,90.04,90.1,42600.0,90.04,90.13,90.04,90.1,42600.0
2013-05-03 15:30:00,90.11,90.16,90.05,90.11,6400.0,90.11,90.16,90.05,90.11,6400.0
2013-05-03 15:35:00,90.11,90.13,90.06,90.13,6500.0,90.11,90.13,90.06,90.13,6500.0
2013-05-03 15:40:00,90.13,90.19,90.13,90.18,10100.0,90.13,90.19,90.13,90.18,10100.0
2013-05-03 15:45:00,90.18,90.24,90.15,90.24,15400.0,90.18,90.24,90.15,90.24,15400.0
2013-05-03 15:50:00,90.23,90.25,90.18,90.21,21800.0,90.23,90.25,90.18,90.21,21800.0
2013-05-03 15:55:00,90.22,90.23,90.11,90.19,27300.0,90.22,90.23,90.11,90.19,27300.0
2013-05-06 09:30:00,89.97,90.2,89.96,90.16,5200.0,89.97,90.2,89.96,90.16,5200.0
2013-05-06 09:35:00,90.22,90.5,90.21,90.5,2300.0,90.22,90.5,90.21,90.5,2300.0
2013-05-06 09:40:00,90.5,90.5,90.16,90.31,9000.0,90.5,90.5,90.16,90.31,9000.0
2013-05-06 09:45:00,90.28,90.32,90.16,90.16,3500.0,90.28,90.32,90.16,90.16,3500.0
2013-05-06 09:50:00,90.2,90.46,90.18,90.46,6700.0,90.2,90.46,90.18,90.46,6700.0
2013-05-06 09:55:00,90.48,90.85,90.48,90.85,4000.0,90.48,90.85,90.48,90.85,4000.0
2013-05-06 10:00:00,90.86,90.86,90.71,90.81,27300.0,90.86,90.86,90.71,90.81,27300.0
2013-05-06 10:05:00,90.8,91.09,90.8,90.98,7700.0,90.8,91.09,90.8,90.98,7700.0
2013-05-06 10:10:00,90.91,90.91,90.78,90.78,1900.0,90.91,90.91,90.78,90.78,1900.0
2013-05-06 10:15:00,90.8,90.84,90.62,90.66,5400.0,90.8,90.84,90.62,90.66,5400.0
2013-05-06 10:20:00,90.64,90.7,90.62,90.7,3900.0,90.64,90.7,90.62,90.7,3900.0
2013-05-06 10:25:00,90.59,90.64,90.5,90.56,12000.0,90.59,90.64,90.5,90.56,12000.0
2013-05-06 10:30:00,90.63,90.64,90.59,90.59,6900.0,90.63,90.64,90.59,90.59,6900.0
2013-05-06 10:35:00,90.62,90.64,90.5,90.52,22500.0,90.62,90.64,90.5,90.52,22500.0
2013-05-06 10:40:00,90.52,90.52,90.4,90.52,4800.0,90.52,90.52,90.4,90.52,4800.0
2013-05-06 10:45:00,90.52,90.52,90.44,90.47,3500.0,90.52,90.52,90.44,90.47,3500.0
2013-05-06 10:50:00,90.46,90.53,90.39,90.46,10000.0,90.46,90.53,90.39,90.46,10000.0
2013-05-06 10:55:00,90.47,90.51,90.33,90.46,5100.0,90.47,90.51,90.33,90.46,5100.0
2013-05-06 11:00:00,90.46,90.54,90.46,90.54,1200.0,90.46,90.54,90.46,90.54,1200.0
2013-05-06 11:05:00,90.48,90.56,90.44,90.56,2600.0,90.48,90.56,90.44,90.56,2600.0
2013-05-06 11:10:00,90.58,90.71,90.58,90.71,1800.0,90.58,90.71,90.58,90.71,1800.0
2013-05-06 11:15:00,90.7,90.78,90.69,90.75,4800.0,90.7,90.78,90.69,90.75,4800.0
2013-05-06 11:20:00,90.73,90.81,90.69,90.78,2100.0,90.73,90.81,90.69,90.78,2100.0
2013-05-06 11:25:00,90.75,90.8,90.75,90.78,1200.0,90.75,90.8,90.75,90.78,1200.0
2013-05-06 11:30:00,90.74,90.76,90.72,90.72,1100.0,90.74,90.76,90.72,90.72,1100.0
2013-05-06 11:35:00,90.7,90.72,90.7,90.72,500.0,90.7,90.72,90.7,90.72,500.0
2013-05-06 11:40:00,90.68,90.69,90.65,90.65,1900.0,90.68,90.69,90.65,90.65,1900.0
2013-05-06 11:45:00,90.66,90.66,90.6,90.6,900.0,90.66,90.66,90.6,90.6,900.0
2013-05-06 11:50:00,90.57,90.63,90.57,90.6,1400.0,90.57,90.63,90.57,90.6,1400.0
2013-05-06 11:55:00,90.54,90.56,90.49,90.56,1800.0,90.54,90.56,90.49,90.56,1800.0
2013-05-06 12:00:00,90.52,90.56,90.51,90.51,900.0,90.52,90.56,90.51,90.51,900.0
2013-05-06 12:05:00,90.5,90.53,90.48,90.48,700.0,90.5,90.53,90.48,90.48,700.0
2013-05-06 12:10:00,90.52,90.52,90.41,90.41,900.0,90.52,90.52,90.41,90.41,900.0
2013-05-06 12:15:00,90.38,90.54,90.38,90.54,9500.0,90.38,90.54,90.38,90.54,9500.0
2013-05-06 12:20:00,90.54,90.63,90.52,90.55,8000.0,90.54,90.63,90.52,90.55,8000.0
2013-05-06 12:25:00,90.58,90.62,90.55,90.59,1900.0,90.58,90.62,90.55,90.59,1900.0
2013-05-06 12:30:00,90.59,90.64,90.59,90.6,900.0,90.59,90.64,90.59,90.6,900.0
2013-05-06 12:35:00,90.6,90.63,90.51,90.62,12100.0,90.6,90.63,90.51,90.62,12100.0
2013-05-06 12:40:00,90.62,90.72,90.6,90.7,4500.0,90.62,90.72,90.6,90.7,4500.0
2013-05-06 12:45:00,90.69,90.8,90.67,90.73,9200.0,90.69,90.8,90.67,90.73,9200.0
2013-05-06 12:50:00,90.75,90.76,90.73,90.76,2300.0,90.75,90.76,90.73,90.76,2300.0
2013-05-06 12:55:00,90.78,90.82,90.73,90.82,6500.0,90.78,90.82,90.73,90.82,6500.0
2013-05-06 13:00:00,90.86,90.94,90.84,90.91,2000.0,90.86,90.94,90.84,90.91,2000.0
2013-05-06 13:05:00,90.93,90.93,90.87,90.91,7300.0,90.93,90.93,90.87,90.91,7300.0
2013-05-06 13:10:00,90.91,90.99,90.89,90.99,2100.0,90.91,90.99,90.89,90.99,2100.0
2013-05-06 13:15:00,91.04,91.12,91.03,91.11,9300.0,91.04,91.12,91.03,91.11,9300.0
2013-05-06 13:20:00,91.13,91.13,91.06,91.06,8100.0,91.13,91.13,91.06,91.06,8100.0
2013-05-06 13:25:00,91.06,91.17,91.06,91.17,5500.0,91.06,91.17,91.06,91.17,5500.0
2013-05-06 13:30:00,91.17,91.2,91.14,91.18,10400.0,91.17,91.2,91.14,91.18,10400.0
2013-05-06 13:35:00,91.2,91.24,91.18,91.21,5600.0,91.2,91.24,91.18,91.21,5600.0
2013-05-06 13:40:00,91.23,91.29,91.2,91.29,7500.0,91.23,91.29,91.2,91.29,7500.0
2013-05-06 13:45:00,91.28,91.29,91.19,91.19,8600.0,91.28,91.29,91.19,91.19,8600.0
2013-05-06 13:50:00,91.2,91.25,91.2,91.25,7000.0,91.2,91.25,91.2,91.25,7000.0
2013-05-06 13:55:00,91.25,91.3,91.24,91.29,4300.0,91.25,91.3,91.24,91.29,4300.0
2013-05-06 14:00:00,91.29,91.29,91.14,91.18,11000.0,91.29,91.29,91.14,91.18,11000.0
2013-05-06 14:05:00,91.17,91.27,91.17,91.22,9800.0,91.17,91.27,91.17,91.22,9800.0
2013-05-06 14:10:00,91.26,91.26,91.13,91.17,5500.0,91.26,91.26,91.13,91.17,5500.0
2013-05-06 14:15:00,91.17,91.19,91.13,91.16,6000.0,91.17,91.19,91.13,91.16,6000.0
2013-05-06 14:20:00,91.16,91.17,91.11,91.11,9400.0,91.16,91.17,91.11,91.11,9400.0
2013-05-06 14:25:00,91.09,91.2,91.06,91.06,15600.0,91.09,91.2,91.06,91.06,15600.0
2013-05-06 14:30:00,91.08,91.15,91.05,91.12,8700.0,91.08,91.15,91.05,91.12,8700.0
2013-05-06 14:35:00,91.13,91.17,91.09,91.17,9200.0,91.13,91.17,91.09,91.17,9200.0
2013-05-06 14:40:00,91.18,91.24,91.17,91.18,6000.0,91.18,91.24,91.17,91.18,6000.0
2013-05-06 14:45:00,91.17,91.17,91.08,91.11,9100.0,91.17,91.17,91.08,91.11,9100.0
2013-05-06 14:50:00,91.12,91.21,91.09,91.21,6300.0,91.12,91.21,91.09,91.21,6300.0
2013-05-06 14:55:00,91.24,91.43,91.24,91.41,7700.0,91.24,91.43,91.24,91.41,7700.0
2013-05-06 15:00:00,91.44,91.47,91.33,91.37,12200.0,91.44,91.47,91.33,91.37,12200.0
2013-05-06 15:05:00,91.39,91.39,91.17,91.21,8600.0,91.39,91.39,91.17,91.21,8600.0
2013-05-06 15:10:00,91.22,91.36,91.22,91.36,8300.0,91.22,91.36,91.22,91.36,8300.0
2013-05-06 15:15:00,91.36,91.45,91.32,91.41,7100.0,91.36,91.45,91.32,91.41,7100.0
2013-05-06 15:20:00,91.41,91.46,91.39,91.4,12000.0,91.41,91.46,91.39,91.4,12000.0
2013-05-06 15:25:00,91.39,91.46,91.32,91.32,11500.0,91.39,91.46,91.32,91.32,11500.0
2013-05-06 15:30:00,91.31,91.31,91.22,91.28,9700.0,91.31,91.31,91.22,91.28,9700.0
2013-05-06 15:35:00,91.26,91.3,91.26,91.26,9100.0,91.26,91.3,91.26,91.26,9100.0
2013-05-06 15:40:00,91.28,91.28,91.2,91.21,13100.0,91.28,91.28,91.2,91.21,13100.0
2013-05-06 15:45:00,91.2,91.22,91.17,91.17,16600.0,91.2,91.22,91.17,91.17,16600.0
2013-05-06 15:50:00,91.16,91.16,91.05,91.1,27100.0,91.16,91.16,91.05,91.1,27100.0
2013-05-06 15:55:00,91.1,91.26,91.05,91.12,61700.0,91.1,91.26,91.05,91.12,61700.0
2013-05-07 09:30:00,90.9,91.01,90.61,90.75,16200.0,90.9,91.01,90.61,90.75,16200.0
2013-05-07 09:35:00,90.88,91.06,90.62,90.75,9400.0,90.88,91.06,90.62,90.75,9400.0
2013-05-07 09:40:00,90.76,91.02,90.74,91.02,40500.0,90.76,91.02,90.74,91.02,40500.0
2013-05-07 09:45:00,91.02,91.02,90.81,90.88,12100.0,91.02,91.02,90.81,90.88,12100.0
2013-05-07 09:50:00,90.87,90.95,90.77,90.87,53300.0,90.87,90.95,90.77,90.87,53300.0
2013-05-07 09:55:00,90.87,91.0,90.84,91.0,9800.0,90.87,91.0,90.84,91.0,9800.0
2013-05-07 10:00:00,91.0,91.0,90.7,90.71,5500.0,91.0,91.0,90.7,90.71,5500.0
2013-05-07 10:05:00,90.68,90.71,90.57,90.64,5600.0,90.68,90.71,90.57,90.64,5600.0
2013-05-07 10:10:00,90.57,90.57,90.38,90.41,2900.0,90.57,90.57,90.38,90.41,2900.0
2013-05-07 10:15:00,90.44,90.44,90.11,90.11,4600.0,90.44,90.44,90.11,90.11,4600.0
2013-05-07 10:20:00,90.11,90.5,89.95,90.5,11600.0,90.11,90.5,89.95,90.5,11600.0
2013-05-07 10:25:00,90.43,90.55,90.37,90.51,9200.0,90.43,90.55,90.37,90.51,9200.0
2013-05-07 10:30:00,90.46,90.46,90.38,90.42,1400.0,90.46,90.46,90.38,90.42,1400.0
2013-05-07 10:35:00,90.37,90.5,90.34,90.5,5100.0,90.37,90.5,90.34,90.5,5100.0
2013-05-07 10:40:00,90.47,90.5,90.44,90.49,5800.0,90.47,90.5,90.44,90.49,5800.0
2013-05-07 10:45:00,90.5,90.56,90.47,90.55,8800.0,90.5,90.56,90.47,90.55,8800.0
2013-05-07 10:50:00,90.58,90.68,90.54,90.59,5900.0,90.58,90.68,90.54,90.59,5900.0
2013-05-07 10:55:00,90.57,90.61,90.36,90.36,5400.0,90.57,90.61,90.36,90.36,5400.0
2013-05-07 11:00:00,90.37,90.48,90.37,90.42,4900.0,90.37,90.48,90.37,90.42,4900.0
2013-05-07 11:05:00,90.38,90.39,90.22,90.3,9400.0,90.38,90.39,90.22,90.3,9400.0
2013-05-07 11:10:00,90.31,90.44,90.31,90.4,4300.0,90.31,90.44,90.31,90.4,4300.0
2013-05-07 11:15:00,90.41,90.42,90.37,90.37,4700.0,90.41,90.42,90.37,90.37,4700.0
2013-05-07 11:20:00,90.38,90.57,90.38,90.56,2800.0,90.38,90.57,90.38,90.56,2800.0
2013-05-07 11:25:00,90.57,90.61,90.57,90.61,1900.0,90.57,90.61,90.57,90.61,1900.0
2013-05-07 11:30:00,90.64,90.66,90.59,90.64,2500.0,90.64,90.66,90.59,90.64,2500.0
2013-05-07 11:35:00,90.67,90.81,90.67,90.75,6800.0,90.67,90.81,90.67,90.75,6800.0
2013-05-07 11:40:00,90.76,90.78,90.74,90.75,3000.0,90.76,90.78,90.74,90.75,3000.0
2013-05-07 11:45:00,90.75,90.77,90.73,90.73,3900.0,90.75,90.77,90.73,90.73,3900.0
2013-05-07 11:50:00,90.72,90.72,90.68,90.68,2300.0,90.72,90.72,90.68,90.68,2300.0
2013-05-07 11:55:00,90.67,90.71,90.65,90.71,4200.0,90.67,90.71,90.65,90.71,4200.0
2013-05-07 12:00:00,90.69,90.71,90.67,90.71,1600.0,90.69,90.71,90.67,90.71,1600.0
2013-05-07 12:05:00,90.73,90.73,90.69,90.69,900.0,90.73,90.73,90.69,90.69,900.0
2013-05-07 12:10:00,90.7,90.7,90.58,90.62,2900.0,90.7,90.7,90.58,90.62,2900.0
2013-05-07 12:15:00,90.59,90.63,90.47,90.47,9000.0,90.59,90.63,90.47,90.47,9000.0
2013-05-07 12:20:00,90.46,90.48,90.45,90.46,1100.0,90.46,90.48,90.45,90.46,1100.0
2013-05-07 12:25:00,90.44,90.44,90.42,90.43,400.0,90.44,90.44,90.42,90.43,400.0
2013-05-07 12:30:00,90.37,90.39,90.37,90.39,1900.0,90.37,90.39,90.37,90.39,1900.0
2013-05-07 12:35:00,90.37,90.41,90.35,90.4,8000.0,90.37,90.41,90.35,90.4,8000.0
2013-05-07 12:40:00,90.44,90.54,90.43,90.52,3400.0,90.44,90.54,90.43,90.52,3400.0
2013-05-07 12:45:00,90.52,90.53,90.5,90.51,2800.0,90.52,90.53,90.5,90.51,2800.0
2013-05-07 12:50:00,90.48,90.5,90.46,90.5,700.0,90.48,90.5,90.46,90.5,700.0
2013-05-07 12:55:00,90.49,90.53,90.46,90.51,1500.0,90.49,90.53,90.46,90.51,1500.0
2013-05-07 13:00:00,90.48,90.51,90.44,90.44,3000.0,90.48,90.51,90.44,90.44,3000.0
2013-05-07 13:05:00,90.45,90.46,90.36,90.37,2900.0,90.45,90.46,90.36,90.37,2900.0
2013-05-07 13:10:00,90.36,90.39,90.34,90.37,4500.0,90.36,90.39,90.34,90.37,4500.0
2013-05-07 13:15:00,90.37,90.37,90.3,90.3,2200.0,90.37,90.37,90.3,90.3,2200.0
2013-05-07 13:20:00,90.3,90.35,90.3,90.33,4700.0,90.3,90.35,90.3,90.33,4700.0
2013-05-07 13:25:00,90.33,90.37,90.33,90.37,1100.0,90.33,90.37,90.33,90.37,1100.0
2013-05-07 13:30:00,90.37,90.4,90.35,90.4,2300.0,90.37,90.4,90.35,90.4,2300.0
2013-05-07 13:35:00,90.41,90.52,90.41,90.48,2800.0,90.41,90.52,90.41,90.48,2800.0
2013-05-07 13:40:00,90.51,90.56,90.51,90.54,2600.0,90.51,90.56,90.51,90.54,2600.0
2013-05-07 13:45:00,90.54,90.58,90.54,90.58,3400.0,90.54,90.58,90.54,90.58,3400.0
2013-05-07 13:50:00,90.59,90.68,90.59,90.65,6500.0,90.59,90.68,90.59,90.65,6500.0
2013-05-07 13:55:00,90.65,90.69,90.61,90.69,2900.0,90.65,90.69,90.61,90.69,2900.0
2013-05-07 14:00:00,90.7,90.75,90.67,90.67,10900.0,90.7,90.75,90.67,90.67,10900.0
2013-05-07 14:05:00,90.71,90.78,90.7,90.78,3800.0,90.71,90.78,90.7,90.78,3800.0
2013-05-07 14:10:00,90.8,90.87,90.8,90.87,2400.0,90.8,90.87,90.8,90.87,2400.0
2013-05-07 14:15:00,90.86,90.89,90.83,90.86,5000.0,90.86,90.89,90.83,90.86,5000.0
2013-05-07 14:20:00,90.85,90.87,90.81,90.84,9400.0,90.85,90.87,90.81,90.84,9400.0
2013-05-07 14:25:00,90.84,90.87,90.79,90.81,4800.0,90.84,90.87,90.79,90.81,4800.0
2013-05-07 14:30:00,90.81,90.81,90.72,90.76,3900.0,90.81,90.81,90.72,90.76,3900.0
2013-05-07 14:35:00,90.78,90.78,90.6,90.6,5900.0,90.78,90.78,90.6,90.6,5900.0
2013-05-07 14:40:00,90.61,90.62,90.52,90.54,4800.0,90.61,90.62,90.52,90.54,4800.0
2013-05-07 14:45:00,90.51,90.6,90.51,90.58,8100.0,90.51,90.6,90.51,90.58,8100.0
2013-05-07 14:50:00,90.57,90.6,90.51,90.52,5300.0,90.57,90.6,90.51,90.52,5300.0
2013-05-07 14:55:00,90.51,90.54,90.5,90.52,9000.0,90.51,90.54,90.5,90.52,9000.0
2013-05-07 15:00:00,90.53,90.53,90.26,90.33,17100.0,90.53,90.53,90.26,90.33,17100.0
2013-05-07 15:05:00,90.33,90.35,90.31,90.34,10000.0,90.33,90.35,90.31,90.34,10000.0
2013-05-07 15:10:00,90.36,90.43,90.35,90.42,8500.0,90.36,90.43,90.35,90.42,8500.0
2013-05-07 15:15:00,90.42,90.45,90.42,90.44,8300.0,90.42,90.45,90.42,90.44,8300.0
2013-05-07 15:20:00,90.44,90.44,90.38,90.42,15000.0,90.44,90.44,90.38,90.42,15000.0
2013-05-07 15:25:00,90.42,90.43,90.36,90.36,10400.0,90.42,90.43,90.36,90.36,10400.0
2013-05-07 15:30:00,90.35,90.39,90.34,90.38,15800.0,90.35,90.39,90.34,90.38,15800.0
2013-05-07 15:35:00,90.4,90.49,90.4,90.49,11000.0,90.4,90.49,90.4,90.49,11000.0
2013-05-07 15:40:00,90.52,90.55,90.49,90.49,8900.0,90.52,90.55,90.49,90.49,8900.0
2013-05-07 15:45:00,90.49,90.49,90.25,90.27,21800.0,90.49,90.49,90.25,90.27,21800.0
2013-05-07 15:50:00,90.26,90.34,90.25,90.33,26000.0,90.26,90.34,90.25,90.33,26000.0
2013-05-07 15:55:00,90.33,90.42,90.27,90.36,60400.0,90.33,90.42,90.27,90.36,60400.0
2013-05-08 09:30:00,90.4,90.4,90.27,90.38,3500.0,90.4,90.4,90.27,90.38,3500.0
2013-05-08 09:35:00,90.38,90.4,90.38,90.4,700.0,90.38,90.4,90.38,90.4,700.0
2013-05-08 09:40:00,90.47,90.5,90.41,90.41,17600.0,90.47,90.5,90.41,90.41,17600.0
2013-05-08 09:45:00,90.41,90.41,90.36,90.36,700.0,90.41,90.41,90.36,90.36,700.0
2013-05-08 09:50:00,90.37,90.5,90.37,90.45,6100.0,90.37,90.5,90.37,90.45,6100.0
2013-05-08 09:55:00,90.49,90.5,90.44,90.48,3900.0,90.49,90.5,90.44,90.48,3900.0
2013-05-08 10:00:00,90.51,90.7,90.51,90.7,2900.0,90.51,90.7,90.51,90.7,2900.0
2013-05-08 10:05:00,90.77,90.93,90.77,90.93,2200.0,90.77,90.93,90.77,90.93,2200.0
2013-05-08 10:10:00,90.93,91.08,90.93,90.95,7300.0,90.93,91.08,90.93,90.95,7300.0
2013-05-08 10:15:00,90.96,91.07,90.96,91.0,2100.0,90.96,91.07,90.96,91.0,2100.0
2013-05-08 10:20:00,90.94,90.97,90.89,90.97,2900.0,90.94,90.97,90.89,90.97,2900.0
2013-05-08 10:25:00,90.91,90.99,90.78,90.81,6900.0,90.91,90.99,90.78,90.81,6900.0
2013-05-08 10:30:00,90.7,90.84,90.66,90.84,2600.0,90.7,90.84,90.66,90.84,2600.0
2013-05-08 10:35:00,90.86,90.89,90.76,90.76,2400.0,90.86,90.89,90.76,90.76,2400.0
2013-05-08 10:40:00,90.81,90.97,90.81,90.97,4300.0,90.81,90.97,90.81,90.97,4300.0
2013-05-08 10:45:00,90.97,90.99,90.83,90.83,5200.0,90.97,90.99,90.83,90.83,5200.0
2013-05-08 10:50:00,90.79,90.98,90.76,90.84,12900.0,90.79,90.98,90.76,90.84,12900.0
2013-05-08 10:55:00,90.78,90.82,90.73,90.82,2200.0,90.78,90.82,90.73,90.82,2200.0
2013-05-08 11:00:00,90.78,90.92,90.74,90.82,5000.0,90.78,90.92,90.74,90.82,5000.0
2013-05-08 11:05:00,90.86,90.89,90.83,90.85,4400.0,90.86,90.89,90.83,90.85,4400.0
2013-05-08 11:10:00,90.83,90.87,90.83,90.84,3500.0,90.83,90.87,90.83,90.84,3500.0
2013-05-08 11:15:00,90.84,90.9,90.83,90.84,1000.0,90.84,90.9,90.83,90.84,1000.0
2013-05-08 11:20:00,90.9,90.97,90.9,90.96,800.0,90.9,90.97,90.9,90.96,800.0
2013-05-08 11:25:00,90.94,90.97,90.9,90.9,1400.0,90.94,90.97,90.9,90.9,1400.0
2013-05-08 11:30:00,90.9,90.93,90.83,90.86,4600.0,90.9,90.93,90.83,90.86,4600.0
2013-05-08 11:35:00,90.87,90.91,90.84,90.85,2800.0,90.87,90.91,90.84,90.85,2800.0
2013-05-08 11:40:00,90.88,90.97,90.88,90.97,2200.0,90.88,90.97,90.88,90.97,2200.0
2013-05-08 11:45:00,90.99,91.04,90.92,90.98,9700.0,90.99,91.04,90.92,90.98,9700.0
2013-05-08 11:50:00,90.98,91.0,90.86,90.88,4900.0,90.98,91.0,90.86,90.88,4900.0
2013-05-08 11:55:00,90.87,90.9,90.83,90.84,8300.0,90.87,90.9,90.83,90.84,8300.0
2013-05-08 12:00:00,90.83,90.84,90.8,90.84,2700.0,90.83,90.84,90.8,90.84,2700.0
2013-05-08 12:05:00,90.83,90.84,90.79,90.83,2400.0,90.83,90.84,90.79,90.83,2400.0
2013-05-08 12:10:00,90.83,90.84,90.77,90.79,3700.0,90.83,90.84,90.77,90.79,3700.0
2013-05-08 12:15:00,90.77,90.79,90.71,90.71,4000.0,90.77,90.79,90.71,90.71,4000.0
2013-05-08 12:20:00,90.72,90.72,90.53,90.55,14400.0,90.72,90.72,90.53,90.55,14400.0
2013-05-08 12:25:00,90.53,90.53,90.27,90.28,4600.0,90.53,90.53,90.27,90.28,4600.0
2013-05-08 12:30:00,90.28,90.31,90.12,90.31,3200.0,90.28,90.31,90.12,90.31,3200.0
2013-05-08 12:35:00,90.29,90.4,90.28,90.4,1000.0,90.29,90.4,90.28,90.4,1000.0
2013-05-08 12:40:00,90.45,90.58,90.45,90.56,5100.0,90.45,90.58,90.45,90.56,5100.0
2013-05-08 12:45:00,90.54,90.57,90.54,90.57,200.0,90.54,90.57,90.54,90.57,200.0
2013-05-08 12:50:00,90.57,90.6,90.55,90.59,5300.0,90.57,90.6,90.55,90.59,5300.0
2013-05-08 12:55:00,90.6,90.6,90.57,90.6,16000.0,90.6,90.6,90.57,90.6,16000.0
2013-05-08 13:00:00,90.59,90.6,90.58,90.6,8400.0,90.59,90.6,90.58,90.6,8400.0
2013-05-08 13:05:00,90.6,90.79,90.6,90.79,8400.0,90.6,90.79,90.6,90.79,8400.0
2013-05-08 13:10:00,90.74,90.8,90.73,90.76,2400.0,90.74,90.8,90.73,90.76,2400.0
2013-05-08 13:15:00,90.78,90.88,90.78,90.83,5800.0,90.78,90.88,90.78,90.83,5800.0
2013-05-08 13:20:00,90.83,90.91,90.82,90.84,9700.0,90.83,90.91,90.82,90.84,9700.0
2013-05-08 13:25:00,90.84,90.85,90.79,90.84,4700.0,90.84,90.85,90.79,90.84,4700.0
2013-05-08 13:30:00,90.87,90.99,90.86,90.96,1400.0,90.87,90.99,90.86,90.96,1400.0
2013-05-08 13:35:00,90.99,91.02,90.97,90.98,4900.0,90.99,91.02,90.97,90.98,4900.0
2013-05-08 13:40:00,90.99,90.99,90.93,90.93,900.0,90.99,90.99,90.93,90.93,900.0
2013-05-08 13:45:00,90.98,91.0,90.92,90.93,2900.0,90.98,91.0,90.92,90.93,2900.0
2013-05-08 13:50:00,90.93,90.98,90.92,90.97,2400.0,90.93,90.98,90.92,90.97,2400.0
2013-05-08 13:55:00,90.98,91.05,90.98,91.05,3300.0,90.98,91.05,90.98,91.05,3300.0
2013-05-08 14:00:00,91.07,91.08,91.01,91.08,8800.0,91.07,91.08,91.01,91.08,8800.0
2013-05-08 14:05:00,91.11,91.15,91.07,91.07,3600.0,91.11,91.15,91.07,91.07,3600.0
2013-05-08 14:10:00,91.15,91.17,91.15,91.16,900.0,91.15,91.17,91.15,91.16,900.0
2013-05-08 14:15:00,91.18,91.26,91.18,91.26,3500.0,91.18,91.26,91.18,91.26,3500.0
2013-05-08 14:20:00,91.26,91.37,91.26,91.34,3300.0,91.26,91.37,91.26,91.34,3300.0
2013-05-08 14:25:00,91.33,91.35,91.3,91.3,3900.0,91.33,91.35,91.3,91.3,3900.0
2013-05-08 14:30:00,91.31,91.33,91.22,91.22,2900.0,91.31,91.33,91.22,91.22,2900.0
2013-05-08 14:35:00,91.22,91.22,90.97,90.97,13500.0,91.22,91.22,90.97,90.97,13500.0
2013-05-08 14:40:00,90.95,91.07,90.91,91.05,8400.0,90.95,91.07,90.91,91.05,8400.0
2013-05-08 14:45:00,91.04,91.13,90.92,91.13,6400.0,91.04,91.13,90.92,91.13,6400.0
2013-05-08 14:50:00,91.14,91.22,91.14,91.16,4400.0,91.14,91.22,91.14,91.16,4400.0
2013-05-08 14:55:00,91.16,91.18,91.06,91.1,3300.0,91.16,91.18,91.06,91.1,3300.0
2013-05-08 15:00:00,91.14,91.14,91.04,91.08,5000.0,91.14,91.14,91.04,91.08,5000.0
2013-05-08 15:05:00,91.09,91.22,91.09,91.22,3500.0,91.09,91.22,91.09,91.22,3500.0
2013-05-08 15:10:00,91.22,91.27,91.14,91.16,6600.0,91.22,91.27,91.14,91.16,6600.0
2013-05-08 15:15:00,91.14,91.29,91.14,91.26,6200.0,91.14,91.29,91.14,91.26,6200.0
2013-05-08 15:20:00,91.28,91.34,91.26,91.34,5700.0,91.28,91.34,91.26,91.34,5700.0
2013-05-08 15:25:00,91.35,91.43,91.35,91.36,6600.0,91.35,91.43,91.35,91.36,6600.0
2013-05-08 15:30:00,91.38,91.44,91.33,91.39,2800.0,91.38,91.44,91.33,91.39,2800.0
2013-05-08 15:35:00,91.38,91.5,91.38,91.47,9000.0,91.38,91.5,91.38,91.47,9000.0
2013-05-08 15:40:00,91.48,91.53,91.46,91.49,5100.0,91.48,91.53,91.46,91.49,5100.0
2013-05-08 15:45:00,91.49,91.52,91.47,91.5,7000.0,91.49,91.52,91.47,91.5,7000.0
2013-05-08 15:50:00,91.52,91.56,91.46,91.48,18400.0,91.52,91.56,91.46,91.48,18400.0
2013-05-08 15:55:00,91.47,91.49,91.4,91.48,20000.0,91.47,91.49,91.4,91.48,20000.0
2013-05-09 09:30:00,90.98,91.27,90.69,91.05,9900.0,90.98,91.27,90.69,91.05,9900.0
2013-05-09 09:35:00,91.07,91.58,91.06,91.58,12500.0,91.07,91.58,91.06,91.58,12500.0
2013-05-09 09:40:00,91.52,91.52,91.01,91.26,14000.0,91.52,91.52,91.01,91.26,14000.0
2013-05-09 09:45:00,91.23,91.26,91.01,91.06,11000.0,91.23,91.26,91.01,91.06,11000.0
2013-05-09 09:50:00,91.12,91.17,91.0,91.01,5400.0,91.12,91.17,91.0,91.01,5400.0
2013-05-09 09:55:00,91.04,91.06,90.87,90.97,6300.0,91.04,91.06,90.87,90.97,6300.0
2013-05-09 10:00:00,90.98,91.03,90.85,90.85,4100.0,90.98,91.03,90.85,90.85,4100.0
2013-05-09 10:05:00,90.93,91.0,90.82,91.0,11600.0,90.93,91.0,90.82,91.0,11600.0
2013-05-09 10:10:00,90.97,90.99,90.9,90.99,3700.0,90.97,90.99,90.9,90.99,3700.0
2013-05-09 10:15:00,90.95,90.98,90.84,90.93,4000.0,90.95,90.98,90.84,90.93,4000.0
2013-05-09 10:20:00,90.89,90.89,90.63,90.66,10000.0,90.89,90.89,90.63,90.66,10000.0
2013-05-09 10:25:00,90.65,90.69,90.42,90.45,3800.0,90.65,90.69,90.42,90.45,3800.0
2013-05-09 10:30:00,90.37,90.5,90.35,90.5,8600.0,90.37,90.5,90.35,90.5,8600.0
2013-05-09 10:35:00,90.49,90.56,90.45,90.47,10700.0,90.49,90.56,90.45,90.47,10700.0
2013-05-09 10:40:00,90.5,90.51,90.45,90.46,2900.0,90.5,90.51,90.45,90.46,2900.0
2013-05-09 10:45:00,90.48,90.5,90.46,90.49,2000.0,90.48,90.5,90.46,90.49,2000.0
2013-05-09 10:50:00,90.46,90.5,90.38,90.4,4500.0,90.46,90.5,90.38,90.4,4500.0
2013-05-09 10:55:00,90.42,90.42,90.35,90.41,2500.0,90.42,90.42,90.35,90.41,2500.0
2013-05-09 11:00:00,90.39,90.54,90.38,90.53,6700.0,90.39,90.54,90.38,90.53,6700.0
2013-05-09 11:05:00,90.55,90.63,90.54,90.63,3100.0,90.55,90.63,90.54,90.63,3100.0
2013-05-09 11:10:00,90.65,90.73,90.56,90.56,12300.0,90.65,90.73,90.56,90.56,12300.0
2013-05-09 11:15:00,90.54,90.54,90.44,90.45,1500.0,90.54,90.54,90.44,90.45,1500.0
2013-05-09 11:20:00,90.5,90.56,90.44,90.53,10800.0,90.5,90.56,90.44,90.53,10800.0
2013-05-09 11:25:00,90.53,90.53,90.46,90.53,3500.0,90.53,90.53,90.46,90.53,3500.0
2013-05-09 11:30:00,90.58,90.58,90.53,90.53,1600.0,90.58,90.58,90.53,90.53,1600.0
2013-05-09 11:35:00,90.49,90.54,90.44,90.44,2500.0,90.49,90.54,90.44,90.44,2500.0
2013-05-09 11:40:00,90.48,90.53,90.47,90.53,8400.0,90.48,90.53,90.47,90.53,8400.0
2013-05-09 11:45:00,90.53,90.53,90.47,90.5,2200.0,90.53,90.53,90.47,90.5,2200.0
2013-05-09 11:50:00,90.52,90.52,90.45,90.5,4800.0,90.52,90.52,90.45,90.5,4800.0
2013-05-09 11:55:00,90.5,90.54,90.48,90.49,2300.0,90.5,90.54,90.48,90.49,2300.0
2013-05-09 12:00:00,90.47,90.52,90.45,90.45,8200.0,90.47,90.52,90.45,90.45,8200.0
2013-05-09 12:05:00,90.44,90.46,90.41,90.45,2000.0,90.44,90.46,90.41,90.45,2000.0
2013-05-09 12:10:00,90.49,90.53,90.47,90.49,2900.0,90.49,90.53,90.47,90.49,2900.0
2013-05-09 12:15:00,90.53,90.53,90.46,90.46,2100.0,90.53,90.53,90.46,90.46,2100.0
2013-05-09 12:20:00,90.46,90.46,90.36,90.43,3500.0,90.46,90.46,90.36,90.43,3500.0
2013-05-09 12:25:00,90.44,90.47,90.4,90.4,1200.0,90.44,90.47,90.4,90.4,1200.0
2013-05-09 12:30:00,90.43,90.49,90.41,90.43,7300.0,90.43,90.49,90.41,90.43,7300.0
2013-05-09 12:35:00,90.44,90.45,90.39,90.42,4400.0,90.44,90.45,90.39,90.42,4400.0
2013-05-09 12:40:00,90.43,90.43,90.29,90.39,22300.0,90.43,90.43,90.29,90.39,22300.0
2013-05-09 12:45:00,90.39,90.39,90.17,90.2,4300.0,90.39,90.39,90.17,90.2,4300.0
2013-05-09 12:50:00,90.21,90.29,90.19,90.29,1600.0,90.21,90.29,90.19,90.29,1600.0
2013-05-09 12:55:00,90.28,90.39,90.28,90.39,3400.0,90.28,90.39,90.28,90.39,3400.0
2013-05-09 13:00:00,90.38,90.45,90.32,90.38,5300.0,90.38,90.45,90.32,90.38,5300.0
2013-05-09 13:05:00,90.41,90.52,90.39,90.52,3300.0,90.41,90.52,90.39,90.52,3300.0
2013-05-09 13:10:00,90.51,90.51,90.3,90.35,15400.0,90.51,90.51,90.3,90.35,15400.0
2013-05-09 13:15:00,90.38,90.38,90.31,90.36,4400.0,90.38,90.38,90.31,90.36,4400.0
2013-05-09 13:20:00,90.38,90.38,90.3,90.34,5200.0,90.38,90.38,90.3,90.34,5200.0
2013-05-09 13:25:00,90.32,90.33,90.21,90.3,24100.0,90.32,90.33,90.21,90.3,24100.0
2013-05-09 13:30:00,90.29,90.37,90.27,90.3,8400.0,90.29,90.37,90.27,90.3,8400.0
2013-05-09 13:35:00,90.33,90.33,90.27,90.3,4900.0,90.33,90.33,90.27,90.3,4900.0
2013-05-09 13:40:00,90.31,90.37,90.27,90.35,7400.0,90.31,90.37,90.27,90.35,7400.0
2013-05-09 13:45:00,90.34,90.38,90.28,90.28,16400.0,90.34,90.38,90.28,90.28,16400.0
2013-05-09 13:50:00,90.28,90.34,90.26,90.27,14600.0,90.28,90.34,90.26,90.27,14600.0
2013-05-09 13:55:00,90.29,90.32,90.24,90.28,4200.0,90.29,90.32,90.24,90.28,4200.0
2013-05-09 14:00:00,90.28,90.32,90.17,90.18,10600.0,90.28,90.32,90.17,90.18,10600.0
2013-05-09 14:05:00,90.21,90.25,90.13,90.15,6000.0,90.21,90.25,90.13,90.15,6000.0
2013-05-09 14:10:00,90.11,90.15,89.96,89.98,7600.0,90.11,90.15,89.96,89.98,7600.0
2013-05-09 14:15:00,89.98,90.03,89.97,90.0,15500.0,89.98,90.03,89.97,90.0,15500.0
2013-05-09 14:20:00,90.0,90.06,89.97,90.05,6600.0,90.0,90.06,89.97,90.05,6600.0
2013-05-09 14:25:00,90.01,90.11,90.01,90.03,5000.0,90.01,90.11,90.01,90.03,5000.0
2013-05-09 14:30:00,90.05,90.05,89.97,90.01,5800.0,90.05,90.05,89.97,90.01,5800.0
2013-05-09 14:35:00,90.02,90.05,89.95,90.01,10400.0,90.02,90.05,89.95,90.01,10400.0
2013-05-09 14:40:00,89.99,90.0,89.92,89.92,4900.0,89.99,90.0,89.92,89.92,4900.0
2013-05-09 14:45:00,89.96,90.11,89.91,90.07,24400.0,89.96,90.11,89.91,90.07,24400.0
2013-05-09 14:50:00,90.05,90.12,90.03,90.09,9200.0,90.05,90.12,90.03,90.09,9200.0
2013-05-09 14:55:00,90.07,90.08,89.82,89.86,27100.0,90.07,90.08,89.82,89.86,27100.0
2013-05-09 15:00:00,89.89,89.92,89.69,89.75,16400.0,89.89,89.92,89.69,89.75,16400.0
2013-05-09 15:05:00,89.76,89.84,89.73,89.78,10800.0,89.76,89.84,89.73,89.78,10800.0
2013-05-09 15:10:00,89.8,89.82,89.69,89.69,5800.0,89.8,89.82,89.69,89.69,5800.0
2013-05-09 15:15:00,89.68,89.83,89.66,89.81,11900.0,89.68,89.83,89.66,89.81,11900.0
2013-05-09 15:20:00,89.8,89.84,89.74,89.8,11200.0,89.8,89.84,89.74,89.8,11200.0
2013-05-09 15:25:00,89.79,89.81,89.73,89.8,20800.0,89.79,89.81,89.73,89.8,20800.0
2013-05-09 15:30:00,89.8,89.85,89.78,89.82,16900.0,89.8,89.85,89.78,89.82,16900.0
2013-05-09 15:35:00,89.82,89.83,89.76,89.78,9700.0,89.82,89.83,89.76,89.78,9700.0
2013-05-09 15:40:00,89.78,89.78,89.63,89.65,18800.0,89.78,89.78,89.63,89.65,18800.0
2013-05-09 15:45:00,89.64,89.65,89.53,89.55,24100.0,89.64,89.65,89.53,89.55,24100.0
2013-05-09 15:50:00,89.55,89.59,89.5,89.51,27200.0,89.55,89.59,89.5,89.51,27200.0
2013-05-09 15:55:00,89.52,89.63,89.39,89.4,95000.0,89.52,89.63,89.39,89.4,95000.0
2013-05-10 09:30:00,89.73,89.9,89.4,89.77,12700.0,89.73,89.9,89.4,89.77,12700.0
2013-05-10 09:35:00,89.79,90.0,89.79,89.95,21100.0,89.79,90.0,89.79,89.95,21100.0
2013-05-10 09:40:00,89.89,89.99,89.83,89.98,9500.0,89.89,89.99,89.83,89.98,9500.0
2013-05-10 09:45:00,89.99,90.07,89.87,89.9,10700.0,89.99,90.07,89.87,89.9,10700.0
2013-05-10 09:50:00,89.76,90.01,89.76,89.82,6400.0,89.76,90.01,89.76,89.82,6400.0
2013-05-10 09:55:00,89.93,90.1,89.68,89.76,16800.0,89.93,90.1,89.68,89.76,16800.0
2013-05-10 10:00:00,89.77,89.96,89.71,89.88,6300.0,89.77,89.96,89.71,89.88,6300.0
2013-05-10 10:05:00,89.92,90.04,89.78,89.78,60200.0,89.92,90.04,89.78,89.78,60200.0
2013-05-10 10:10:00,89.89,89.95,89.63,89.81,9500.0,89.89,89.95,89.63,89.81,9500.0
2013-05-10 10:15:00,89.89,89.9,89.67,89.82,5500.0,89.89,89.9,89.67,89.82,5500.0
2013-05-10 10:20:00,89.78,89.87,89.75,89.87,1900.0,89.78,89.87,89.75,89.87,1900.0
2013-05-10 10:25:00,89.91,90.0,89.76,89.99,10400.0,89.91,90.0,89.76,89.99,10400.0
2013-05-10 10:30:00,89.91,89.96,89.85,89.85,4200.0,89.91,89.96,89.85,89.85,4200.0
2013-05-10 10:35:00,89.88,89.98,89.85,89.92,8600.0,89.88,89.98,89.85,89.92,8600.0
2013-05-10 10:40:00,89.95,90.03,89.88,90.03,2700.0,89.95,90.03,89.88,90.03,2700.0
2013-05-10 10:45:00,90.05,90.14,89.99,90.14,5700.0,90.05,90.14,89.99,90.14,5700.0
2013-05-10 10:50:00,90.14,90.41,90.14,90.37,5300.0,90.14,90.41,90.14,90.37,5300.0
2013-05-10 10:55:00,90.38,90.56,90.34,90.34,5700.0,90.38,90.56,90.34,90.34,5700.0
2013-05-10 11:00:00,90.46,90.49,90.43,90.46,1400.0,90.46,90.49,90.43,90.46,1400.0
2013-05-10 11:05:00,90.48,90.52,90.42,90.52,7500.0,90.48,90.52,90.42,90.52,7500.0
2013-05-10 11:10:00,90.48,90.6,90.44,90.56,7600.0,90.48,90.6,90.44,90.56,7600.0
2013-05-10 11:15:00,90.58,90.73,90.53,90.73,7400.0,90.58,90.73,90.53,90.73,7400.0
2013-05-10 11:20:00,90.73,90.73,90.29,90.29,12500.0,90.73,90.73,90.29,90.29,12500.0
2013-05-10 11:25:00,90.28,90.53,90.23,90.51,3600.0,90.28,90.53,90.23,90.51,3600.0
2013-05-10 11:30:00,90.59,90.65,90.45,90.52,4500.0,90.59,90.65,90.45,90.52,4500.0
2013-05-10 11:35:00,90.5,90.54,90.47,90.54,1900.0,90.5,90.54,90.47,90.54,1900.0
2013-05-10 11:40:00,90.55,90.55,90.49,90.5,7400.0,90.55,90.55,90.49,90.5,7400.0
2013-05-10 11:45:00,90.54,90.69,90.51,90.64,7900.0,90.54,90.69,90.51,90.64,7900.0
2013-05-10 11:50:00,90.62,90.65,90.45,90.53,4100.0,90.62,90.65,90.45,90.53,4100.0
2013-05-10 11:55:00,90.52,90.62,90.52,90.58,8200.0,90.52,90.62,90.52,90.58,8200.0
2013-05-10 12:00:00,90.59,90.59,90.45,90.45,6200.0,90.59,90.59,90.45,90.45,6200.0
2013-05-10 12:05:00,90.43,90.52,90.13,90.25,28100.0,90.43,90.52,90.13,90.25,28100.0
2013-05-10 12:10:00,90.26,90.62,90.26,90.62,5800.0,90.26,90.62,90.26,90.62,5800.0
2013-05-10 12:15:00,90.63,90.8,90.63,90.72,4600.0,90.63,90.8,90.63,90.72,4600.0
2013-05-10 12:20:00,90.7,90.87,90.7,90.86,9400.0,90.7,90.87,90.7,90.86,9400.0
2013-05-10 12:25:00,90.88,90.95,90.86,90.92,7400.0,90.88,90.95,90.86,90.92,7400.0
2013-05-10 12:30:00,90.92,90.92,90.73,90.74,5400.0,90.92,90.92,90.73,90.74,5400.0
2013-05-10 12:35:00,90.8,90.83,90.78,90.82,1800.0,90.8,90.83,90.78,90.82,1800.0
2013-05-10 12:40:00,90.79,90.81,90.72,90.79,9100.0,90.79,90.81,90.72,90.79,9100.0
2013-05-10 12:45:00,90.83,91.05,90.83,91.05,6100.0,90.83,91.05,90.83,91.05,6100.0
2013-05-10 12:50:00,91.05,91.18,91.02,91.02,7100.0,91.05,91.18,91.02,91.02,7100.0
2013-05-10 12:55:00,91.07,91.33,90.98,91.27,6500.0,91.07,91.33,90.98,91.27,6500.0
2013-05-10 13:00:00,91.29,91.37,91.23,91.36,7900.0,91.29,91.37,91.23,91.36,7900.0
2013-05-10 13:05:00,91.35,91.61,91.35,91.56,15700.0,91.35,91.61,91.35,91.56,15700.0
2013-05-10 13:10:00,91.6,91.63,91.5,91.5,16700.0,91.6,91.63,91.5,91.5,16700.0
2013-05-10 13:15:00,91.53,91.59,91.48,91.51,5400.0,91.53,91.59,91.48,91.51,5400.0
2013-05-10 13:20:00,91.49,91.61,91.46,91.58,5900.0,91.49,91.61,91.46,91.58,5900.0
2013-05-10 13:25:00,91.57,91.57,91.38,91.44,9000.0,91.57,91.57,91.38,91.44,9000.0
2013-05-10 13:30:00,91.47,91.5,91.37,91.42,4200.0,91.47,91.5,91.37,91.42,4200.0
2013-05-10 13:35:00,91.4,91.43,91.32,91.37,9000.0,91.4,91.43,91.32,91.37,9000.0
2013-05-10 13:40:00,91.34,91.42,91.31,91.4,5200.0,91.34,91.42,91.31,91.4,5200.0
2013-05-10 13:45:00,91.41,91.48,91.37,91.41,7700.0,91.41,91.48,91.37,91.41,7700.0
2013-05-10 13:50:00,91.42,91.57,91.42,91.52,8200.0,91.42,91.57,91.42,91.52,8200.0
2013-05-10 13:55:00,91.53,91.54,91.45,91.46,2100.0,91.53,91.54,91.45,91.46,2100.0
2013-05-10 14:00:00,91.47,91.5,91.38,91.39,4700.0,91.47,91.5,91.38,91.39,4700.0
2013-05-10 14:05:00,91.38,91.45,91.35,91.35,2400.0,91.38,91.45,91.35,91.35,2400.0
2013-05-10 14:10:00,91.35,91.48,91.35,91.42,5700.0,91.35,91.48,91.35,91.42,5700.0
2013-05-10 14:15:00,91.42,91.47,91.34,91.47,9400.0,91.42,91.47,91.34,91.47,9400.0
2013-05-10 14:20:00,91.49,91.64,91.48,91.53,10400.0,91.49,91.64,91.48,91.53,10400.0
2013-05-10 14:25:00,91.53,91.6,91.53,91.57,6000.0,91.53,91.6,91.53,91.57,6000.0
2013-05-10 14:30:00,91.57,91.57,91.53,91.56,2500.0,91.57,91.57,91.53,91.56,2500.0
2013-05-10 14:35:00,91.53,91.6,91.51,91.6,6100.0,91.53,91.6,91.51,91.6,6100.0
2013-05-10 14:40:00,91.64,91.82,91.62,91.82,14700.0,91.64,91.82,91.62,91.82,14700.0
2013-05-10 14:45:00,91.82,91.86,91.77,91.8,8600.0,91.82,91.86,91.77,91.8,8600.0
2013-05-10 14:50:00,91.81,91.81,91.73,91.77,12300.0,91.81,91.81,91.73,91.77,12300.0
2013-05-10 14:55:00,91.76,91.78,91.66,91.68,11400.0,91.76,91.78,91.66,91.68,11400.0
2013-05-10 15:00:00,91.67,91.76,91.65,91.73,7900.0,91.67,91.76,91.65,91.73,7900.0
2013-05-10 15:05:00,91.79,91.85,91.75,91.79,12800.0,91.79,91.85,91.75,91.79,12800.0
2013-05-10 15:10:00,91.8,91.8,91.67,91.72,16600.0,91.8,91.8,91.67,91.72,16600.0
2013-05-10 15:15:00,91.72,91.83,91.72,91.8,7000.0,91.72,91.83,91.72,91.8,7000.0
2013-05-10 15:20:00,91.8,91.95,91.78,91.95,25700.0,91.8,91.95,91.78,91.95,25700.0
2013-05-10 15:25:00,91.95,91.99,91.93,91.98,20200.0,91.95,91.99,91.93,91.98,20200.0
2013-05-10 15:30:00,91.97,92.11,91.96,92.06,26600.0,91.97,92.11,91.96,92.06,26600.0
2013-05-10 15:35:00,92.07,92.25,92.06,92.25,23000.0,92.07,92.25,92.06,92.25,23000.0
2013-05-10 15:40:00,92.25,92.3,92.16,92.3,21200.0,92.25,92.3,92.16,92.3,21200.0
2013-05-10 15:45:00,92.3,92.52,92.3,92.5,42700.0,92.3,92.52,92.3,92.5,42700.0
2013-05-10 15:50:00,92.51,92.52,92.28,92.37,45000.0,92.51,92.52,92.28,92.37,45000.0
2013-05-10 15:55:00,92.36,92.37,92.14,92.19,34000.0,92.36,92.37,92.14,92.19,34000.0
2013-05-13 09:30:00,92.22,92.98,92.05,92.57,58400.0,92.22,92.98,92.05,92.57,58400.0
2013-05-13 09:35:00,92.79,92.93,92.79,92.93,3900.0,92.79,92.93,92.79,92.93,3900.0
2013-05-13 09:40:00,92.89,93.28,92.83,92.95,33500.0,92.89,93.28,92.83,92.95,33500.0
2013-05-13 09:45:00,92.85,93.0,92.63,92.74,11600.0,92.85,93.0,92.63,92.74,11600.0
2013-05-13 09:50:00,92.67,92.67,92.23,92.31,11700.0,92.67,92.67,92.23,92.31,11700.0
2013-05-13 09:55:00,92.37,92.83,92.33,92.64,21100.0,92.37,92.83,92.33,92.64,21100.0
2013-05-13 10:00:00,92.63,92.65,92.15,92.3,8300.0,92.63,92.65,92.15,92.3,8300.0
2013-05-13 10:05:00,92.15,92.34,92.15,92.22,19400.0,92.15,92.34,92.15,92.22,19400.0
2013-05-13 10:10:00,92.15,92.43,92.14,92.38,5300.0,92.15,92.43,92.14,92.38,5300.0
2013-05-13 10:15:00,92.39,92.4,92.25,92.37,3000.0,92.39,92.4,92.25,92.37,3000.0
2013-05-13 10:20:00,92.31,92.37,92.19,92.19,4400.0,92.31,92.37,92.19,92.19,4400.0
2013-05-13 10:25:00,92.15,92.28,92.15,92.25,6400.0,92.15,92.28,92.15,92.25,6400.0
2013-05-13 10:30:00,92.23,92.3,92.1,92.1,6500.0,92.23,92.3,92.1,92.1,6500.0
2013-05-13 10:35:00,92.13,92.23,92.1,92.11,12100.0,92.13,92.23,92.1,92.11,12100.0
2013-05-13 10:40:00,92.14,92.2,92.04,92.11,5800.0,92.14,92.2,92.04,92.11,5800.0
2013-05-13 10:45:00,92.08,92.14,92.08,92.11,3200.0,92.08,92.14,92.08,92.11,3200.0
2013-05-13 10:50:00,92.14,92.2,92.13,92.18,6000.0,92.14,92.2,92.13,92.18,6000.0
2013-05-13 10:55:00,92.19,92.3,92.16,92.23,7300.0,92.19,92.3,92.16,92.23,7300.0
2013-05-13 11:00:00,92.22,92.28,92.19,92.24,2300.0,92.22,92.28,92.19,92.24,2300.0
2013-05-13 11:05:00,92.28,92.49,92.28,92.49,3600.0,92.28,92.49,92.28,92.49,3600.0
2013-05-13 11:10:00,92.43,92.63,92.43,92.54,3600.0,92.43,92.63,92.43,92.54,3600.0
2013-05-13 11:15:00,92.55,92.63,92.48,92.59,8900.0,92.55,92.63,92.48,92.59,8900.0
2013-05-13 11:20:00,92.57,92.57,92.45,92.45,4600.0,92.57,92.57,92.45,92.45,4600.0
2013-05-13 11:25:00,92.47,92.49,92.29,92.49,10500.0,92.47,92.49,92.29,92.49,10500.0
2013-05-13 11:30:00,92.44,92.65,92.44,92.59,4600.0,92.44,92.65,92.44,92.59,4600.0
2013-05-13 11:35:00,92.59,92.72,92.59,92.69,2400.0,92.59,92.72,92.59,92.69,2400.0
2013-05-13 11:40:00,92.73,92.81,92.65,92.66,57200.0,92.73,92.81,92.65,92.66,57200.0
2013-05-13 11:45:00,92.55,92.64,92.55,92.58,2400.0,92.55,92.64,92.55,92.58,2400.0
2013-05-13 11:50:00,92.59,92.79,92.59,92.78,2500.0,92.59,92.79,92.59,92.78,2500.0
2013-05-13 11:55:00,92.75,92.95,92.75,92.94,3500.0,92.75,92.95,92.75,92.94,3500.0
2013-05-13 12:00:00,93.02,93.08,93.0,93.0,4800.0,93.02,93.08,93.0,93.0,4800.0
2013-05-13 12:05:00,93.05,93.25,93.02,93.24,18900.0,93.05,93.25,93.02,93.24,18900.0
2013-05-13 12:10:00,93.17,93.29,93.13,93.21,15000.0,93.17,93.29,93.13,93.21,15000.0
2013-05-13 12:15:00,93.18,93.2,93.15,93.2,4300.0,93.18,93.2,93.15,93.2,4300.0
2013-05-13 12:20:00,93.13,93.41,93.11,93.33,36200.0,93.13,93.41,93.11,93.33,36200.0
2013-05-13 12:25:00,93.32,93.37,93.22,93.26,5200.0,93.32,93.37,93.22,93.26,5200.0
2013-05-13 12:30:00,93.24,93.24,93.18,93.18,2800.0,93.24,93.24,93.18,93.18,2800.0
2013-05-13 12:35:00,93.18,93.22,93.14,93.17,6400.0,93.18,93.22,93.14,93.17,6400.0
2013-05-13 12:40:00,93.15,93.19,93.08,93.1,21800.0,93.15,93.19,93.08,93.1,21800.0
2013-05-13 12:45:00,93.09,93.09,92.97,93.08,3300.0,93.09,93.09,92.97,93.08,3300.0
2013-05-13 12:50:00,93.08,93.09,93.01,93.01,5600.0,93.08,93.09,93.01,93.01,5600.0
2013-05-13 12:55:00,92.97,92.98,92.92,92.92,2700.0,92.97,92.98,92.92,92.92,2700.0
2013-05-13 13:00:00,92.93,92.97,92.79,92.8,8700.0,92.93,92.97,92.79,92.8,8700.0
2013-05-13 13:05:00,92.79,92.83,92.79,92.83,28700.0,92.79,92.83,92.79,92.83,28700.0
2013-05-13 13:10:00,92.83,92.84,92.69,92.69,11100.0,92.83,92.84,92.69,92.69,11100.0
2013-05-13 13:15:00,92.7,92.79,92.7,92.79,5100.0,92.7,92.79,92.7,92.79,5100.0
2013-05-13 13:20:00,92.78,92.78,92.66,92.67,4500.0,92.78,92.78,92.66,92.67,4500.0
2013-05-13 13:25:00,92.66,92.69,92.49,92.5,10300.0,92.66,92.69,92.49,92.5,10300.0
2013-05-13 13:30:00,92.53,92.56,92.5,92.5,6100.0,92.53,92.56,92.5,92.5,6100.0
2013-05-13 13:35:00,92.51,92.58,92.5,92.58,57700.0,92.51,92.58,92.5,92.58,57700.0
2013-05-13 13:40:00,92.59,92.59,92.44,92.44,11100.0,92.59,92.59,92.44,92.44,11100.0
2013-05-13 13:45:00,92.44,92.46,92.39,92.39,3600.0,92.44,92.46,92.39,92.39,3600.0
2013-05-13 13:50:00,92.41,92.61,92.4,92.61,6400.0,92.41,92.61,92.4,92.61,6400.0
2013-05-13 13:55:00,92.61,92.64,92.61,92.64,5600.0,92.61,92.64,92.61,92.64,5600.0
2013-05-13 14:00:00,92.62,92.63,92.47,92.6,6600.0,92.62,92.63,92.47,92.6,6600.0
2013-05-13 14:05:00,92.58,92.68,92.57,92.68,5400.0,92.58,92.68,92.57,92.68,5400.0
2013-05-13 14:10:00,92.69,92.72,92.63,92.69,11800.0,92.69,92.72,92.63,92.69,11800.0
2013-05-13 14:15:00,92.72,92.82,92.72,92.79,5800.0,92.72,92.82,92.72,92.79,5800.0
2013-05-13 14:20:00,92.79,93.05,92.79,93.05,7400.0,92.79,93.05,92.79,93.05,7400.0
2013-05-13 14:25:00,93.05,93.06,92.92,92.92,8000.0,93.05,93.06,92.92,92.92,8000.0
2013-05-13 14:30:00,92.94,93.05,92.93,93.05,4100.0,92.94,93.05,92.93,93.05,4100.0
2013-05-13 14:35:00,93.04,93.07,92.93,92.93,10900.0,93.04,93.07,92.93,92.93,10900.0
2013-05-13 14:40:00,92.89,92.93,92.89,92.93,5400.0,92.89,92.93,92.89,92.93,5400.0
2013-05-13 14:45:00,92.93,92.93,92.89,92.91,6600.0,92.93,92.93,92.89,92.91,6600.0
2013-05-13 14:50:00,92.9,92.95,92.86,92.95,6800.0,92.9,92.95,92.86,92.95,6800.0
2013-05-13 14:55:00,92.93,93.03,92.93,93.03,9800.0,92.93,93.03,92.93,93.03,9800.0
2013-05-13 15:00:00,93.0,93.05,93.0,93.0,10600.0,93.0,93.05,93.0,93.0,10600.0
2013-05-13 15:05:00,92.97,92.97,92.9,92.9,7700.0,92.97,92.97,92.9,92.9,7700.0
2013-05-13 15:10:00,92.9,92.94,92.87,92.93,9700.0,92.9,92.94,92.87,92.93,9700.0
2013-05-13 15:15:00,92.91,92.91,92.78,92.86,6600.0,92.91,92.91,92.78,92.86,6600.0
2013-05-13 15:20:00,92.87,92.9,92.86,92.9,6400.0,92.87,92.9,92.86,92.9,6400.0
2013-05-13 15:25:00,92.9,93.01,92.9,92.97,11500.0,92.9,93.01,92.9,92.97,11500.0
2013-05-13 15:30:00,92.96,93.06,92.95,93.05,7900.0,92.96,93.06,92.95,93.05,7900.0
2013-05-13 15:35:00,93.06,93.19,93.05,93.16,10600.0,93.06,93.19,93.05,93.16,10600.0
2013-05-13 15:40:00,93.16,93.17,93.08,93.08,13900.0,93.16,93.17,93.08,93.08,13900.0
2013-05-13 15:45:00,93.08,93.12,93.04,93.06,14500.0,93.08,93.12,93.04,93.06,14500.0
2013-05-13 15:50:00,93.06,93.07,92.96,92.97,17400.0,93.06,93.07,92.96,92.97,17400.0
2013-05-13 15:55:00,92.97,93.13,92.9,92.99,32700.0,92.97,93.13,92.9,92.99,32700.0
2013-05-14 09:30:00,92.66,92.98,92.4,92.98,4400.0,92.66,92.98,92.4,92.98,4400.0
2013-05-14 09:35:00,92.99,93.25,92.99,93.04,8400.0,92.99,93.25,92.99,93.04,8400.0
2013-05-14 09:40:00,93.0,93.11,92.88,93.11,1900.0,93.0,93.11,92.88,93.11,1900.0
2013-05-14 09:45:00,92.96,92.98,92.69,92.69,4700.0,92.96,92.98,92.69,92.69,4700.0
2013-05-14 09:50:00,92.82,92.98,92.81,92.81,1300.0,92.82,92.98,92.81,92.81,1300.0
2013-05-14 09:55:00,92.91,92.92,92.75,92.77,5900.0,92.91,92.92,92.75,92.77,5900.0
2013-05-14 10:00:00,92.76,92.82,92.6,92.76,7800.0,92.76,92.82,92.6,92.76,7800.0
2013-05-14 10:05:00,92.77,92.8,92.72,92.76,2500.0,92.77,92.8,92.72,92.76,2500.0
2013-05-14 10:10:00,92.78,92.88,92.76,92.88,2300.0,92.78,92.88,92.76,92.88,2300.0
2013-05-14 10:15:00,92.9,92.9,92.73,92.77,16200.0,92.9,92.9,92.73,92.77,16200.0
2013-05-14 10:20:00,92.71,92.72,92.7,92.72,400.0,92.71,92.72,92.7,92.72,400.0
2013-05-14 10:25:00,92.72,92.78,92.72,92.75,5600.0,92.72,92.78,92.72,92.75,5600.0
2013-05-14 10:30:00,92.79,92.91,92.74,92.85,2900.0,92.79,92.91,92.74,92.85,2900.0
2013-05-14 10:35:00,92.85,93.17,92.79,93.17,18200.0,92.85,93.17,92.79,93.17,18200.0
2013-05-14 10:40:00,93.16,93.28,93.14,93.28,10100.0,93.16,93.28,93.14,93.28,10100.0
2013-05-14 10:45:00,93.3,93.4,93.3,93.4,3400.0,93.3,93.4,93.3,93.4,3400.0
2013-05-14 10:50:00,93.41,93.58,93.35,93.58,14400.0,93.41,93.58,93.35,93.58,14400.0
2013-05-14 10:55:00,93.58,93.58,93.48,93.54,3000.0,93.58,93.58,93.48,93.54,3000.0
2013-05-14 11:00:00,93.51,93.51,93.45,93.45,400.0,93.51,93.51,93.45,93.45,400.0
2013-05-14 11:05:00,93.46,93.47,93.45,93.47,400.0,93.46,93.47,93.45,93.47,400.0
2013-05-14 11:10:00,93.4,93.42,93.39,93.42,1900.0,93.4,93.42,93.39,93.42,1900.0
2013-05-14 11:15:00,93.43,93.56,93.43,93.54,1600.0,93.43,93.56,93.43,93.54,1600.0
2013-05-14 11:20:00,93.58,93.63,93.56,93.61,1400.0,93.58,93.63,93.56,93.61,1400.0
2013-05-14 11:25:00,93.59,93.6,93.59,93.6,600.0,93.59,93.6,93.59,93.6,600.0
2013-05-14 11:30:00,93.61,93.64,93.58,93.6,1800.0,93.61,93.64,93.58,93.6,1800.0
2013-05-14 11:35:00,93.59,93.63,93.58,93.63,3000.0,93.59,93.63,93.58,93.63,3000.0
2013-05-14 11:40:00,93.64,93.65,93.62,93.65,3200.0,93.64,93.65,93.62,93.65,3200.0
2013-05-14 11:45:00,93.65,93.72,93.64,93.71,3100.0,93.65,93.72,93.64,93.71,3100.0
2013-05-14 11:50:00,93.66,93.68,93.61,93.63,1700.0,93.66,93.68,93.61,93.63,1700.0
2013-05-14 11:55:00,93.63,93.63,93.57,93.62,2700.0,93.63,93.63,93.57,93.62,2700.0
2013-05-14 12:00:00,93.58,93.58,93.5,93.53,1600.0,93.58,93.58,93.5,93.53,1600.0
2013-05-14 12:05:00,93.52,93.55,93.5,93.51,1400.0,93.52,93.55,93.5,93.51,1400.0
2013-05-14 12:10:00,93.53,93.59,93.53,93.54,900.0,93.53,93.59,93.53,93.54,900.0
2013-05-14 12:15:00,93.57,93.68,93.57,93.68,1300.0,93.57,93.68,93.57,93.68,1300.0
2013-05-14 12:20:00,93.67,93.67,93.65,93.65,500.0,93.67,93.67,93.65,93.65,500.0
2013-05-14 12:25:00,93.67,93.67,93.56,93.64,3100.0,93.67,93.67,93.56,93.64,3100.0
2013-05-14 12:30:00,93.61,93.61,93.52,93.52,900.0,93.61,93.61,93.52,93.52,900.0
2013-05-14 12:35:00,93.53,93.58,93.52,93.52,700.0,93.53,93.58,93.52,93.52,700.0
2013-05-14 12:40:00,93.51,93.53,93.5,93.53,600.0,93.51,93.53,93.5,93.53,600.0
2013-05-14 12:45:00,93.5,93.51,93.46,93.46,2800.0,93.5,93.51,93.46,93.46,2800.0
2013-05-14 12:50:00,93.46,93.5,93.46,93.5,800.0,93.46,93.5,93.46,93.5,800.0
2013-05-14 12:55:00,93.48,93.51,93.48,93.48,500.0,93.48,93.51,93.48,93.48,500.0
2013-05-14 13:00:00,93.48,93.5,93.48,93.49,400.0,93.48,93.5,93.48,93.49,400.0
2013-05-14 13:05:00,93.5,93.55,93.48,93.52,600.0,93.5,93.55,93.48,93.52,600.0
2013-05-14 13:10:00,93.51,93.75,93.51,93.66,69900.0,93.51,93.75,93.51,93.66,69900.0
2013-05-14 13:15:00,93.65,93.7,93.64,93.68,2500.0,93.65,93.7,93.64,93.68,2500.0
2013-05-14 13:20:00,93.7,93.73,93.68,93.73,600.0,93.7,93.73,93.68,93.73,600.0
2013-05-14 13:25:00,93.72,93.74,93.68,93.69,3300.0,93.72,93.74,93.68,93.69,3300.0
2013-05-14 13:30:00,93.7,93.76,93.7,93.76,8200.0,93.7,93.76,93.7,93.76,8200.0
2013-05-14 13:35:00,93.76,93.84,93.71,93.84,15600.0,93.76,93.84,93.71,93.84,15600.0
2013-05-14 13:40:00,93.89,93.95,93.89,93.93,3700.0,93.89,93.95,93.89,93.93,3700.0
2013-05-14 13:45:00,93.94,94.09,93.94,94.09,4700.0,93.94,94.09,93.94,94.09,4700.0
2013-05-14 13:50:00,94.08,94.21,94.08,94.21,17300.0,94.08,94.21,94.08,94.21,17300.0
2013-05-14 13:55:00,94.2,94.25,94.16,94.16,6300.0,94.2,94.25,94.16,94.16,6300.0
2013-05-14 14:00:00,94.22,94.29,94.16,94.29,14300.0,94.22,94.29,94.16,94.29,14300.0
2013-05-14 14:05:00,94.28,94.49,94.26,94.46,21300.0,94.28,94.49,94.26,94.46,21300.0
2013-05-14 14:10:00,94.45,94.52,94.43,94.44,2800.0,94.45,94.52,94.43,94.44,2800.0
2013-05-14 14:15:00,94.46,94.48,94.46,94.47,900.0,94.46,94.48,94.46,94.47,900.0
2013-05-14 14:20:00,94.46,94.47,94.28,94.28,6800.0,94.46,94.47,94.28,94.28,6800.0
2013-05-14 14:25:00,94.25,94.25,94.09,94.09,2800.0,94.25,94.25,94.09,94.09,2800.0
2013-05-14 14:30:00,94.08,94.09,94.02,94.02,2900.0,94.08,94.09,94.02,94.02,2900.0
2013-05-14 14:35:00,94.06,94.15,94.05,94.11,4500.0,94.06,94.15,94.05,94.11,4500.0
2013-05-14 14:40:00,94.11,94.11,93.86,93.89,3700.0,94.11,94.11,93.86,93.89,3700.0
2013-05-14 14:45:00,93.87,93.87,93.8,93.83,11200.0,93.87,93.87,93.8,93.83,11200.0
2013-05-14 14:50:00,93.84,94.01,93.83,93.92,6600.0,93.84,94.01,93.83,93.92,6600.0
2013-05-14 14:55:00,93.95,93.95,93.68,93.68,5600.0,93.95,93.95,93.68,93.68,5600.0
2013-05-14 15:00:00,93.7,93.81,93.67,93.72,6800.0,93.7,93.81,93.67,93.72,6800.0
2013-05-14 15:05:00,93.71,93.72,93.57,93.6,8000.0,93.71,93.72,93.57,93.6,8000.0
2013-05-14 15:10:00,93.62,93.68,93.55,93.67,6700.0,93.62,93.68,93.55,93.67,6700.0
2013-05-14 15:15:00,93.69,93.69,93.51,93.56,7700.0,93.69,93.69,93.51,93.56,7700.0
2013-05-14 15:20:00,93.56,93.57,93.5,93.52,9900.0,93.56,93.57,93.5,93.52,9900.0
2013-05-14 15:25:00,93.55,93.58,93.5,93.52,8500.0,93.55,93.58,93.5,93.52,8500.0
2013-05-14 15:30:00,93.52,93.64,93.51,93.58,8800.0,93.52,93.64,93.51,93.58,8800.0
2013-05-14 15:35:00,93.62,93.66,93.57,93.57,8400.0,93.62,93.66,93.57,93.57,8400.0
2013-05-14 15:40:00,93.57,93.58,93.39,93.45,16600.0,93.57,93.58,93.39,93.45,16600.0
2013-05-14 15:45:00,93.46,93.73,93.46,93.71,14600.0,93.46,93.73,93.46,93.71,14600.0
2013-05-14 15:50:00,93.7,93.75,93.62,93.7,14100.0,93.7,93.75,93.62,93.7,14100.0
2013-05-14 15:55:00,93.68,93.69,93.48,93.51,42100.0,93.68,93.69,93.48,93.51,42100.0
2013-05-15 09:30:00,93.45,93.7,92.93,93.7,4000.0,93.45,93.7,92.93,93.7,4000.0
2013-05-15 09:35:00,93.81,93.96,93.6,93.63,3600.0,93.81,93.96,93.6,93.63,3600.0
2013-05-15 09:40:00,93.63,93.78,93.35,93.37,5800.0,93.63,93.78,93.35,93.37,5800.0
2013-05-15 09:45:00,93.4,93.44,93.26,93.28,2300.0,93.4,93.44,93.26,93.28,2300.0
2013-05-15 09:50:00,93.23,93.24,93.1,93.14,4700.0,93.23,93.24,93.1,93.14,4700.0
2013-05-15 09:55:00,93.14,93.2,93.03,93.03,8200.0,93.14,93.2,93.03,93.03,8200.0
2013-05-15 10:00:00,93.08,93.16,92.87,92.87,9300.0,93.08,93.16,92.87,92.87,9300.0
2013-05-15 10:05:00,92.89,93.03,92.86,93.0,5100.0,92.89,93.03,92.86,93.0,5100.0
2013-05-15 10:10:00,92.95,92.97,92.9,92.9,1700.0,92.95,92.97,92.9,92.9,1700.0
2013-05-15 10:15:00,92.89,92.89,92.7,92.7,4800.0,92.89,92.89,92.7,92.7,4800.0
2013-05-15 10:20:00,92.72,92.8,92.71,92.75,2600.0,92.72,92.8,92.71,92.75,2600.0
2013-05-15 10:25:00,92.75,92.77,92.58,92.58,5700.0,92.75,92.77,92.58,92.58,5700.0
2013-05-15 10:30:00,92.55,92.66,92.37,92.66,13900.0,92.55,92.66,92.37,92.66,13900.0
2013-05-15 10:35:00,92.67,92.67,92.58,92.63,7700.0,92.67,92.67,92.58,92.63,7700.0
2013-05-15 10:40:00,92.61,92.68,92.5,92.67,43300.0,92.61,92.68,92.5,92.67,43300.0
2013-05-15 10:45:00,92.67,93.0,92.66,92.97,6500.0,92.67,93.0,92.66,92.97,6500.0
2013-05-15 10:50:00,93.04,93.04,92.75,92.88,9000.0,93.04,93.04,92.75,92.88,9000.0
2013-05-15 10:55:00,92.84,92.9,92.64,92.7,6200.0,92.84,92.9,92.64,92.7,6200.0
2013-05-15 11:00:00,92.69,93.02,92.69,92.95,13300.0,92.69,93.02,92.69,92.95,13300.0
2013-05-15 11:05:00,92.93,93.0,92.86,92.95,13000.0,92.93,93.0,92.86,92.95,13000.0
2013-05-15 11:10:00,92.99,93.02,92.91,92.99,4300.0,92.99,93.02,92.91,92.99,4300.0
2013-05-15 11:15:00,92.99,93.05,92.99,93.02,7300.0,92.99,93.05,92.99,93.02,7300.0
2013-05-15 11:20:00,93.02,93.18,93.02,93.15,4900.0,93.02,93.18,93.02,93.15,4900.0
2013-05-15 11:25:00,93.15,93.19,93.12,93.16,2800.0,93.15,93.19,93.12,93.16,2800.0
2013-05-15 11:30:00,93.17,93.21,93.14,93.19,7700.0,93.17,93.21,93.14,93.19,7700.0
2013-05-15 11:35:00,93.23,93.23,93.11,93.17,6300.0,93.23,93.23,93.11,93.17,6300.0
2013-05-15 11:40:00,93.12,93.17,93.11,93.12,5700.0,93.12,93.17,93.11,93.12,5700.0
2013-05-15 11:45:00,93.13,93.16,93.12,93.15,4700.0,93.13,93.16,93.12,93.15,4700.0
2013-05-15 11:50:00,93.13,93.23,93.11,93.23,2200.0,93.13,93.23,93.11,93.23,2200.0
2013-05-15 11:55:00,93.17,93.17,93.13,93.17,3500.0,93.17,93.17,93.13,93.17,3500.0
2013-05-15 12:00:00,93.15,93.24,93.15,93.24,2900.0,93.15,93.24,93.15,93.24,2900.0
2013-05-15 12:05:00,93.23,93.26,93.16,93.26,4900.0,93.23,93.26,93.16,93.26,4900.0
2013-05-15 12:10:00,93.23,93.24,93.14,93.24,3800.0,93.23,93.24,93.14,93.24,3800.0
2013-05-15 12:15:00,93.2,93.2,93.17,93.17,2800.0,93.2,93.2,93.17,93.17,2800.0
2013-05-15 12:20:00,93.13,93.18,93.13,93.15,4800.0,93.13,93.18,93.13,93.15,4800.0
2013-05-15 12:25:00,93.13,93.2,93.11,93.14,7100.0,93.13,93.2,93.11,93.14,7100.0
2013-05-15 12:30:00,93.14,93.16,93.12,93.16,3400.0,93.14,93.16,93.12,93.16,3400.0
2013-05-15 12:35:00,93.24,93.24,93.13,93.16,2800.0,93.24,93.24,93.13,93.16,2800.0
2013-05-15 12:40:00,93.19,93.2,93.14,93.15,3500.0,93.19,93.2,93.14,93.15,3500.0
2013-05-15 12:45:00,93.22,93.22,93.18,93.22,3200.0,93.22,93.22,93.18,93.22,3200.0
2013-05-15 12:50:00,93.17,93.32,93.16,93.32,10900.0,93.17,93.32,93.16,93.32,10900.0
2013-05-15 12:55:00,93.29,93.35,93.26,93.35,4900.0,93.29,93.35,93.26,93.35,4900.0
2013-05-15 13:00:00,93.4,93.47,93.36,93.47,3300.0,93.4,93.47,93.36,93.47,3300.0
2013-05-15 13:05:00,93.48,93.54,93.44,93.44,5000.0,93.48,93.54,93.44,93.44,5000.0
2013-05-15 13:10:00,93.44,93.45,93.29,93.3,8200.0,93.44,93.45,93.29,93.3,8200.0
2013-05-15 13:15:00,93.32,93.32,93.22,93.22,3600.0,93.32,93.32,93.22,93.22,3600.0
2013-05-15 13:20:00,93.27,93.32,93.23,93.32,4400.0,93.27,93.32,93.23,93.32,4400.0
2013-05-15 13:25:00,93.38,93.39,93.32,93.35,2300.0,93.38,93.39,93.32,93.35,2300.0
2013-05-15 13:30:00,93.38,93.39,93.35,93.38,4600.0,93.38,93.39,93.35,93.38,4600.0
2013-05-15 13:35:00,93.38,93.45,93.3,93.31,12700.0,93.38,93.45,93.3,93.31,12700.0
2013-05-15 13:40:00,93.32,93.33,93.29,93.3,4800.0,93.32,93.33,93.29,93.3,4800.0
2013-05-15 13:45:00,93.3,93.39,93.3,93.32,4700.0,93.3,93.39,93.3,93.32,4700.0
2013-05-15 13:50:00,93.34,93.35,93.24,93.26,18000.0,93.34,93.35,93.24,93.26,18000.0
2013-05-15 13:55:00,93.26,93.34,93.25,93.26,8600.0,93.26,93.34,93.25,93.26,8600.0
2013-05-15 14:00:00,93.28,93.36,93.26,93.36,7000.0,93.28,93.36,93.26,93.36,7000.0
2013-05-15 14:05:00,93.36,93.37,93.26,93.3,7900.0,93.36,93.37,93.26,93.3,7900.0
2013-05-15 14:10:00,93.3,93.44,93.29,93.4,19600.0,93.3,93.44,93.29,93.4,19600.0
2013-05-15 14:15:00,93.38,93.39,93.35,93.35,12900.0,93.38,93.39,93.35,93.35,12900.0
2013-05-15 14:20:00,93.34,93.37,93.29,93.37,4500.0,93.34,93.37,93.29,93.37,4500.0
2013-05-15 14:25:00,93.38,93.48,93.36,93.43,3700.0,93.38,93.48,93.36,93.43,3700.0
2013-05-15 14:30:00,93.41,93.43,93.28,93.28,5400.0,93.41,93.43,93.28,93.28,5400.0
2013-05-15 14:35:00,93.32,93.34,93.29,93.34,1500.0,93.32,93.34,93.29,93.34,1500.0
2013-05-15 14:40:00,93.33,93.37,93.25,93.27,8800.0,93.33,93.37,93.25,93.27,8800.0
2013-05-15 14:45:00,93.27,93.41,93.26,93.39,5400.0,93.27,93.41,93.26,93.39,5400.0
2013-05-15 14:50:00,93.39,93.42,93.29,93.38,4000.0,93.39,93.42,93.29,93.38,4000.0
2013-05-15 14:55:00,93.37,93.46,93.31,93.38,7400.0,93.37,93.46,93.31,93.38,7400.0
2013-05-15 15:00:00,93.37,93.37,93.33,93.33,1500.0,93.37,93.37,93.33,93.33,1500.0
2013-05-15 15:05:00,93.36,93.51,93.36,93.5,4300.0,93.36,93.51,93.36,93.5,4300.0
2013-05-15 15:10:00,93.52,93.68,93.49,93.64,7500.0,93.52,93.68,93.49,93.64,7500.0
2013-05-15 15:15:00,93.64,93.66,93.48,93.48,9600.0,93.64,93.66,93.48,93.48,9600.0
2013-05-15 15:20:00,93.49,93.59,93.48,93.5,5400.0,93.49,93.59,93.48,93.5,5400.0
2013-05-15 15:25:00,93.52,93.59,93.48,93.55,6100.0,93.52,93.59,93.48,93.55,6100.0
2013-05-15 15:30:00,93.54,93.58,93.52,93.54,3300.0,93.54,93.58,93.52,93.54,3300.0
2013-05-15 15:35:00,93.56,93.6,93.51,93.57,8000.0,93.56,93.6,93.51,93.57,8000.0
2013-05-15 15:40:00,93.64,93.65,93.53,93.57,3500.0,93.64,93.65,93.53,93.57,3500.0
2013-05-15 15:45:00,93.57,93.64,93.51,93.55,6600.0,93.57,93.64,93.51,93.55,6600.0
2013-05-15 15:50:00,93.56,93.69,93.51,93.58,19200.0,93.56,93.69,93.51,93.58,19200.0
2013-05-15 15:55:00,93.58,93.69,93.55,93.61,37900.0,93.58,93.69,93.55,93.61,37900.0
2013-05-16 09:30:00,93.04,93.51,92.61,93.07,3800.0,93.04,93.51,92.61,93.07,3800.0
2013-05-16 09:35:00,92.93,93.57,92.93,93.49,2500.0,92.93,93.57,92.93,93.49,2500.0
2013-05-16 09:40:00,93.47,93.97,93.47,93.91,11600.0,93.47,93.97,93.47,93.91,11600.0
2013-05-16 09:45:00,93.94,94.08,93.88,94.08,3800.0,93.94,94.08,93.88,94.08,3800.0
2013-05-16 09:50:00,94.1,94.21,94.07,94.21,3000.0,94.1,94.21,94.07,94.21,3000.0
2013-05-16 09:55:00,94.23,94.29,94.15,94.19,7200.0,94.23,94.29,94.15,94.19,7200.0
2013-05-16 10:00:00,94.15,94.15,93.56,93.56,4600.0,94.15,94.15,93.56,93.56,4600.0
2013-05-16 10:05:00,93.55,93.55,93.27,93.32,9400.0,93.55,93.55,93.27,93.32,9400.0
2013-05-16 10:10:00,93.5,93.84,93.47,93.76,6100.0,93.5,93.84,93.47,93.76,6100.0
2013-05-16 10:15:00,93.78,93.94,93.74,93.85,8100.0,93.78,93.94,93.74,93.85,8100.0
2013-05-16 10:20:00,93.91,94.07,93.91,93.98,5400.0,93.91,94.07,93.91,93.98,5400.0
2013-05-16 10:25:00,94.03,94.12,93.99,94.02,4100.0,94.03,94.12,93.99,94.02,4100.0
2013-05-16 10:30:00,93.96,94.07,93.91,93.97,6400.0,93.96,94.07,93.91,93.97,6400.0
2013-05-16 10:35:00,94.0,94.23,94.0,94.18,3700.0,94.0,94.23,94.0,94.18,3700.0
2013-05-16 10:40:00,94.16,94.17,94.0,94.0,6900.0,94.16,94.17,94.0,94.0,6900.0
2013-05-16 10:45:00,94.05,94.07,93.97,94.04,1600.0,94.05,94.07,93.97,94.04,1600.0
2013-05-16 10:50:00,94.03,94.14,93.93,94.14,39500.0,94.03,94.14,93.93,94.14,39500.0
2013-05-16 10:55:00,94.18,94.22,93.95,93.95,5100.0,94.18,94.22,93.95,93.95,5100.0
2013-05-16 11:00:00,93.98,94.03,93.95,93.96,3300.0,93.98,94.03,93.95,93.96,3300.0
2013-05-16 11:05:00,93.91,93.93,93.88,93.88,2300.0,93.91,93.93,93.88,93.88,2300.0
2013-05-16 11:10:00,93.92,94.07,93.87,94.07,6300.0,93.92,94.07,93.87,94.07,6300.0
2013-05-16 11:15:00,94.07,94.14,93.98,94.06,5500.0,94.07,94.14,93.98,94.06,5500.0
2013-05-16 11:20:00,94.01,94.12,94.01,94.12,26100.0,94.01,94.12,94.01,94.12,26100.0
2013-05-16 11:25:00,94.12,94.14,93.98,94.01,8500.0,94.12,94.14,93.98,94.01,8500.0
2013-05-16 11:30:00,94.0,94.03,93.98,94.03,2700.0,94.0,94.03,93.98,94.03,2700.0
2013-05-16 11:35:00,94.02,94.03,93.96,93.96,1300.0,94.02,94.03,93.96,93.96,1300.0
2013-05-16 11:40:00,93.99,93.99,93.65,93.74,6300.0,93.99,93.99,93.65,93.74,6300.0
2013-05-16 11:45:00,93.73,93.86,93.71,93.86,3000.0,93.73,93.86,93.71,93.86,3000.0
2013-05-16 11:50:00,93.87,93.91,93.78,93.78,2400.0,93.87,93.91,93.78,93.78,2400.0
2013-05-16 11:55:00,93.77,93.81,93.68,93.71,17100.0,93.77,93.81,93.68,93.71,17100.0
2013-05-16 12:00:00,93.7,93.74,93.65,93.72,11500.0,93.7,93.74,93.65,93.72,11500.0
2013-05-16 12:05:00,93.71,93.73,93.63,93.63,13700.0,93.71,93.73,93.63,93.63,13700.0
2013-05-16 12:10:00,93.64,93.64,93.51,93.51,1400.0,93.64,93.64,93.51,93.51,1400.0
2013-05-16 12:15:00,93.5,93.5,93.35,93.38,8600.0,93.5,93.5,93.35,93.38,8600.0
2013-05-16 12:20:00,93.37,93.39,93.29,93.39,13600.0,93.37,93.39,93.29,93.39,13600.0
2013-05-16 12:25:00,93.39,93.5,93.39,93.5,4500.0,93.39,93.5,93.39,93.5,4500.0
2013-05-16 12:30:00,93.52,93.64,93.5,93.63,18100.0,93.52,93.64,93.5,93.63,18100.0
2013-05-16 12:35:00,93.67,93.82,93.67,93.73,20100.0,93.67,93.82,93.67,93.73,20100.0
2013-05-16 12:40:00,93.73,93.73,93.64,93.7,7600.0,93.73,93.73,93.64,93.7,7600.0
2013-05-16 12:45:00,93.7,93.72,93.7,93.7,2600.0,93.7,93.72,93.7,93.7,2600.0
2013-05-16 12:50:00,93.69,93.71,93.68,93.7,11800.0,93.69,93.71,93.68,93.7,11800.0
2013-05-16 12:55:00,93.7,93.72,93.7,93.7,3500.0,93.7,93.72,93.7,93.7,3500.0
2013-05-16 13:00:00,93.7,93.73,93.65,93.7,41700.0,93.7,93.73,93.65,93.7,41700.0
2013-05-16 13:05:00,93.68,93.73,93.66,93.72,13200.0,93.68,93.73,93.66,93.72,13200.0
2013-05-16 13:10:00,93.7,93.75,93.7,93.7,41200.0,93.7,93.75,93.7,93.7,41200.0
2013-05-16 13:15:00,93.7,93.76,93.69,93.7,34400.0,93.7,93.76,93.69,93.7,34400.0
2013-05-16 13:20:00,93.71,93.73,93.51,93.51,11200.0,93.71,93.73,93.51,93.51,11200.0
2013-05-16 13:25:00,93.51,93.54,93.38,93.41,3100.0,93.51,93.54,93.38,93.41,3100.0
2013-05-16 13:30:00,93.4,93.57,93.38,93.51,8200.0,93.4,93.57,93.38,93.51,8200.0
2013-05-16 13:35:00,93.54,93.69,93.52,93.67,6000.0,93.54,93.69,93.52,93.67,6000.0
2013-05-16 13:40:00,93.7,93.72,93.68,93.71,25900.0,93.7,93.72,93.68,93.71,25900.0
2013-05-16 13:45:00,93.67,93.7,93.61,93.61,2300.0,93.67,93.7,93.61,93.61,2300.0
2013-05-16 13:50:00,93.61,93.64,93.54,93.61,5800.0,93.61,93.64,93.54,93.61,5800.0
2013-05-16 13:55:00,93.65,93.73,93.58,93.71,13800.0,93.65,93.73,93.58,93.71,13800.0
2013-05-16 14:00:00,93.72,93.8,93.71,93.74,39100.0,93.72,93.8,93.71,93.74,39100.0
2013-05-16 14:05:00,93.74,93.77,93.71,93.75,5400.0,93.74,93.77,93.71,93.75,5400.0
2013-05-16 14:10:00,93.78,93.88,93.75,93.83,14300.0,93.78,93.88,93.75,93.83,14300.0
2013-05-16 14:15:00,93.82,93.83,93.73,93.75,4400.0,93.82,93.83,93.73,93.75,4400.0
2013-05-16 14:20:00,93.74,93.74,93.71,93.72,5100.0,93.74,93.74,93.71,93.72,5100.0
2013-05-16 14:25:00,93.73,93.76,93.71,93.71,7400.0,93.73,93.76,93.71,93.71,7400.0
2013-05-16 14:30:00,93.72,93.77,93.71,93.77,6700.0,93.72,93.77,93.71,93.77,6700.0
2013-05-16 14:35:00,93.77,93.77,93.71,93.73,29600.0,93.77,93.77,93.71,93.73,29600.0
2013-05-16 14:40:00,93.71,93.72,93.71,93.72,6200.0,93.71,93.72,93.71,93.72,6200.0
2013-05-16 14:45:00,93.72,93.77,93.71,93.76,38100.0,93.72,93.77,93.71,93.76,38100.0
2013-05-16 14:50:00,93.78,93.87,93.65,93.7,16500.0,93.78,93.87,93.65,93.7,16500.0
2013-05-16 14:55:00,93.72,93.79,93.69,93.74,5700.0,93.72,93.79,93.69,93.74,5700.0
2013-05-16 15:00:00,93.72,93.73,93.62,93.65,3300.0,93.72,93.73,93.62,93.65,3300.0
2013-05-16 15:05:00,93.62,93.62,93.49,93.51,3100.0,93.62,93.62,93.49,93.51,3100.0
2013-05-16 15:10:00,93.5,93.58,93.47,93.51,6000.0,93.5,93.58,93.47,93.51,6000.0
2013-05-16 15:15:00,93.51,93.58,93.51,93.54,14100.0,93.51,93.58,93.51,93.54,14100.0
2013-05-16 15:20:00,93.53,93.55,93.48,93.52,8300.0,93.53,93.55,93.48,93.52,8300.0
2013-05-16 15:25:00,93.5,93.51,93.34,93.34,8000.0,93.5,93.51,93.34,93.34,8000.0
2013-05-16 15:30:00,93.3,93.33,93.19,93.32,28500.0,93.3,93.33,93.19,93.32,28500.0
2013-05-16 15:35:00,93.33,93.41,93.18,93.29,17000.0,93.33,93.41,93.18,93.29,17000.0
2013-05-16 15:40:00,93.29,93.3,93.16,93.18,17200.0,93.29,93.3,93.16,93.18,17200.0
2013-05-16 15:45:00,93.16,93.16,92.81,92.85,37700.0,93.16,93.16,92.81,92.85,37700.0
2013-05-16 15:50:00,92.85,93.02,92.85,92.97,43400.0,92.85,93.02,92.85,92.97,43400.0
2013-05-16 15:55:00,92.96,93.13,92.96,93.1,33400.0,92.96,93.13,92.96,93.1,33400.0
2013-05-17 09:30:00,93.43,93.43,92.75,93.03,4600.0,93.43,93.43,92.75,93.03,4600.0
2013-05-17 09:35:00,93.03,93.35,93.03,93.19,3000.0,93.03,93.35,93.03,93.19,3000.0
2013-05-17 09:40:00,93.22,93.28,92.93,92.95,4300.0,93.22,93.28,92.93,92.95,4300.0
2013-05-17 09:45:00,92.96,93.14,92.88,93.14,6000.0,92.96,93.14,92.88,93.14,6000.0
2013-05-17 09:50:00,93.19,93.5,93.19,93.5,5100.0,93.19,93.5,93.19,93.5,5100.0
2013-05-17 09:55:00,93.5,93.84,93.44,93.84,11400.0,93.5,93.84,93.44,93.84,11400.0
2013-05-17 10:00:00,93.86,93.86,93.69,93.79,5900.0,93.86,93.86,93.69,93.79,5900.0
2013-05-17 10:05:00,93.76,93.79,93.59,93.59,4000.0,93.76,93.79,93.59,93.59,4000.0
2013-05-17 10:10:00,93.59,93.59,93.35,93.4,5500.0,93.59,93.59,93.35,93.4,5500.0
2013-05-17 10:15:00,93.42,93.42,93.35,93.36,2500.0,93.42,93.42,93.35,93.36,2500.0
2013-05-17 10:20:00,93.37,93.46,93.37,93.41,3100.0,93.37,93.46,93.37,93.41,3100.0
2013-05-17 10:25:00,93.42,93.5,93.31,93.49,4700.0,93.42,93.5,93.31,93.49,4700.0
2013-05-17 10:30:00,93.49,93.75,93.49,93.74,2800.0,93.49,93.75,93.49,93.74,2800.0
2013-05-17 10:35:00,93.78,93.97,93.78,93.9,10500.0,93.78,93.97,93.78,93.9,10500.0
2013-05-17 10:40:00,93.9,93.91,93.63,93.69,33200.0,93.9,93.91,93.63,93.69,33200.0
2013-05-17 10:45:00,93.72,93.99,93.72,93.98,2900.0,93.72,93.99,93.72,93.98,2900.0
2013-05-17 10:50:00,93.98,93.98,93.87,93.91,12000.0,93.98,93.98,93.87,93.91,12000.0
2013-05-17 10:55:00,93.89,93.89,93.79,93.84,24400.0,93.89,93.89,93.79,93.84,24400.0
2013-05-17 11:00:00,93.85,93.9,93.75,93.75,14100.0,93.85,93.9,93.75,93.75,14100.0
2013-05-17 11:05:00,93.76,93.79,93.74,93.75,2900.0,93.76,93.79,93.74,93.75,2900.0
2013-05-17 11:10:00,93.76,93.82,93.72,93.79,4000.0,93.76,93.82,93.72,93.79,4000.0
2013-05-17 11:15:00,93.81,93.84,93.73,93.75,16700.0,93.81,93.84,93.73,93.75,16700.0
2013-05-17 11:20:00,93.75,93.76,93.7,93.74,3700.0,93.75,93.76,93.7,93.74,3700.0
2013-05-17 11:25:00,93.73,93.83,93.7,93.83,1700.0,93.73,93.83,93.7,93.83,1700.0
2013-05-17 11:30:00,93.8,93.82,93.73,93.82,11000.0,93.8,93.82,93.73,93.82,11000.0
2013-05-17 11:35:00,93.82,93.83,93.78,93.78,6800.0,93.82,93.83,93.78,93.78,6800.0
2013-05-17 11:40:00,93.8,93.8,93.69,93.73,13300.0,93.8,93.8,93.69,93.73,13300.0
2013-05-17 11:45:00,93.72,93.72,93.65,93.66,2500.0,93.72,93.72,93.65,93.66,2500.0
2013-05-17 11:50:00,93.69,93.8,93.69,93.78,4800.0,93.69,93.8,93.69,93.78,4800.0
2013-05-17 11:55:00,93.78,93.81,93.68,93.69,15400.0,93.78,93.81,93.68,93.69,15400.0
2013-05-17 12:00:00,93.66,93.74,93.62,93.73,5400.0,93.66,93.74,93.62,93.73,5400.0
2013-05-17 12:05:00,93.73,93.79,93.73,93.79,2200.0,93.73,93.79,93.73,93.79,2200.0
2013-05-17 12:10:00,93.79,93.82,93.76,93.76,5100.0,93.79,93.82,93.76,93.76,5100.0
2013-05-17 12:15:00,93.74,93.81,93.74,93.81,3600.0,93.74,93.81,93.74,93.81,3600.0
2013-05-17 12:20:00,93.81,93.82,93.76,93.82,4700.0,93.81,93.82,93.76,93.82,4700.0
2013-05-17 12:25:00,93.81,93.93,93.81,93.89,4600.0,93.81,93.93,93.81,93.89,4600.0
2013-05-17 12:30:00,93.9,93.94,93.87,93.94,4000.0,93.9,93.94,93.87,93.94,4000.0
2013-05-17 12:35:00,93.93,94.0,93.93,94.0,16300.0,93.93,94.0,93.93,94.0,16300.0
2013-05-17 12:40:00,94.0,94.0,93.91,93.91,2800.0,94.0,94.0,93.91,93.91,2800.0
2013-05-17 12:45:00,93.93,94.01,93.93,94.0,3900.0,93.93,94.01,93.93,94.0,3900.0
2013-05-17 12:50:00,94.01,94.04,93.96,93.97,4500.0,94.01,94.04,93.96,93.97,4500.0
2013-05-17 12:55:00,93.98,94.03,93.98,93.98,4900.0,93.98,94.03,93.98,93.98,4900.0
2013-05-17 13:00:00,93.99,94.03,93.93,93.93,5300.0,93.99,94.03,93.93,93.93,5300.0
2013-05-17 13:05:00,93.96,93.98,93.91,93.93,3000.0,93.96,93.98,93.91,93.93,3000.0
2013-05-17 13:10:00,93.94,93.98,93.94,93.96,2400.0,93.94,93.98,93.94,93.96,2400.0
2013-05-17 13:15:00,93.96,94.04,93.96,94.01,4400.0,93.96,94.04,93.96,94.01,4400.0
2013-05-17 13:20:00,94.01,94.01,93.91,93.94,3500.0,94.01,94.01,93.91,93.94,3500.0
2013-05-17 13:25:00,93.95,94.0,93.95,94.0,1200.0,93.95,94.0,93.95,94.0,1200.0
2013-05-17 13:30:00,94.0,94.0,93.86,93.87,3300.0,94.0,94.0,93.86,93.87,3300.0
2013-05-17 13:35:00,93.87,93.87,93.77,93.78,2300.0,93.87,93.87,93.77,93.78,2300.0
2013-05-17 13:40:00,93.8,93.8,93.75,93.78,2700.0,93.8,93.8,93.75,93.78,2700.0
2013-05-17 13:45:00,93.78,93.84,93.78,93.84,4700.0,93.78,93.84,93.78,93.84,4700.0
2013-05-17 13:50:00,93.82,93.84,93.75,93.75,2600.0,93.82,93.84,93.75,93.75,2600.0
2013-05-17 13:55:00,93.73,93.74,93.61,93.62,6500.0,93.73,93.74,93.61,93.62,6500.0
2013-05-17 14:00:00,93.61,93.69,93.57,93.57,2900.0,93.61,93.69,93.57,93.57,2900.0
2013-05-17 14:05:00,93.57,93.59,93.5,93.53,1900.0,93.57,93.59,93.5,93.53,1900.0
2013-05-17 14:10:00,93.53,93.55,93.51,93.54,3300.0,93.53,93.55,93.51,93.54,3300.0
2013-05-17 14:15:00,93.54,93.54,93.48,93.5,2800.0,93.54,93.54,93.48,93.5,2800.0
2013-05-17 14:20:00,93.52,93.53,93.47,93.49,7800.0,93.52,93.53,93.47,93.49,7800.0
2013-05-17 14:25:00,93.49,93.49,93.47,93.48,1900.0,93.49,93.49,93.47,93.48,1900.0
2013-05-17 14:30:00,93.49,93.55,93.41,93.44,5800.0,93.49,93.55,93.41,93.44,5800.0
2013-05-17 14:35:00,93.4,93.46,93.4,93.43,6900.0,93.4,93.46,93.4,93.43,6900.0
2013-05-17 14:40:00,93.42,93.58,93.42,93.58,6600.0,93.42,93.58,93.42,93.58,6600.0
2013-05-17 14:45:00,93.58,93.63,93.54,93.58,4100.0,93.58,93.63,93.54,93.58,4100.0
2013-05-17 14:50:00,93.58,93.65,93.54,93.56,1900.0,93.58,93.65,93.54,93.56,1900.0
2013-05-17 14:55:00,93.58,93.79,93.58,93.78,4400.0,93.58,93.79,93.58,93.78,4400.0
2013-05-17 15:00:00,93.78,93.88,93.78,93.87,5200.0,93.78,93.88,93.78,93.87,5200.0
2013-05-17 15:05:00,93.86,93.87,93.84,93.84,1100.0,93.86,93.87,93.84,93.84,1100.0
2013-05-17 15:10:00,93.82,93.83,93.75,93.75,4000.0,93.82,93.83,93.75,93.75,4000.0
2013-05-17 15:15:00,93.78,93.78,93.74,93.74,3200.0,93.78,93.78,93.74,93.74,3200.0
2013-05-17 15:20:00,93.74,93.9,93.74,93.84,5400.0,93.74,93.9,93.74,93.84,5400.0
2013-05-17 15:25:00,93.84,93.9,93.83,93.9,2200.0,93.84,93.9,93.83,93.9,2200.0
2013-05-17 15:30:00,93.9,94.09,93.9,94.07,4600.0,93.9,94.09,93.9,94.07,4600.0
2013-05-17 15:35:00,94.07,94.07,93.98,94.02,6500.0,94.07,94.07,93.98,94.02,6500.0
2013-05-17 15:40:00,94.01,94.07,94.0,94.07,3800.0,94.01,94.07,94.0,94.07,3800.0
2013-05-17 15:45:00,94.05,94.17,94.04,94.16,5600.0,94.05,94.17,94.04,94.16,5600.0
2013-05-17 15:50:00,94.15,94.17,94.02,94.02,5900.0,94.15,94.17,94.02,94.02,5900.0
2013-05-17 15:55:00,94.04,94.04,93.87,94.02,14000.0,94.04,94.04,93.87,94.02,14000.0
2013-05-20 09:30:00,93.97,94.35,93.97,94.33,4300.0,93.97,94.35,93.97,94.33,4300.0
2013-05-20 09:35:00,94.32,94.41,94.06,94.34,49000.0,94.32,94.41,94.06,94.34,49000.0
2013-05-20 09:40:00,94.4,94.55,94.38,94.43,3600.0,94.4,94.55,94.38,94.43,3600.0
2013-05-20 09:45:00,94.41,94.42,94.27,94.27,11200.0,94.41,94.42,94.27,94.27,11200.0
2013-05-20 09:50:00,94.17,94.39,94.17,94.34,9900.0,94.17,94.39,94.17,94.34,9900.0
2013-05-20 09:55:00,94.35,94.73,94.27,94.73,8500.0,94.35,94.73,94.27,94.73,8500.0
2013-05-20 10:00:00,94.69,94.75,94.42,94.47,25600.0,94.69,94.75,94.42,94.47,25600.0
2013-05-20 10:05:00,94.43,94.45,94.33,94.36,1500.0,94.43,94.45,94.33,94.36,1500.0
2013-05-20 10:10:00,94.39,94.45,94.27,94.45,11500.0,94.39,94.45,94.27,94.45,11500.0
2013-05-20 10:15:00,94.49,94.5,94.2,94.2,12300.0,94.49,94.5,94.2,94.2,12300.0
2013-05-20 10:20:00,94.19,94.33,94.19,94.2,4200.0,94.19,94.33,94.19,94.2,4200.0
2013-05-20 10:25:00,94.19,94.28,94.19,94.27,11000.0,94.19,94.28,94.19,94.27,11000.0
2013-05-20 10:30:00,94.28,94.28,94.2,94.2,3500.0,94.28,94.28,94.2,94.2,3500.0
2013-05-20 10:35:00,94.24,94.24,94.1,94.14,1500.0,94.24,94.24,94.1,94.14,1500.0
2013-05-20 10:40:00,94.22,94.25,94.2,94.25,9100.0,94.22,94.25,94.2,94.25,9100.0
2013-05-20 10:45:00,94.21,94.22,94.09,94.09,2400.0,94.21,94.22,94.09,94.09,2400.0
2013-05-20 10:50:00,94.1,94.1,93.81,93.81,7100.0,94.1,94.1,93.81,93.81,7100.0
2013-05-20 10:55:00,93.87,93.95,93.83,93.95,2700.0,93.87,93.95,93.83,93.95,2700.0
2013-05-20 11:00:00,94.02,94.04,93.84,93.84,3500.0,94.02,94.04,93.84,93.84,3500.0
2013-05-20 11:05:00,93.82,93.86,93.71,93.71,1700.0,93.82,93.86,93.71,93.71,1700.0
2013-05-20 11:10:00,93.72,93.72,93.72,93.72,500.0,93.72,93.72,93.72,93.72,500.0
2013-05-20 11:15:00,93.77,93.97,93.77,93.93,4000.0,93.77,93.97,93.77,93.93,4000.0
2013-05-20 11:20:00,93.98,94.06,93.94,94.06,11300.0,93.98,94.06,93.94,94.06,11300.0
2013-05-20 11:25:00,94.02,94.09,94.0,94.09,1600.0,94.02,94.09,94.0,94.09,1600.0
2013-05-20 11:30:00,94.1,94.16,94.08,94.14,6100.0,94.1,94.16,94.08,94.14,6100.0
2013-05-20 11:35:00,94.17,94.33,94.17,94.33,5500.0,94.17,94.33,94.17,94.33,5500.0
2013-05-20 11:40:00,94.33,94.52,94.32,94.52,2700.0,94.33,94.52,94.32,94.52,2700.0
2013-05-20 11:45:00,94.51,94.57,94.51,94.54,1300.0,94.51,94.57,94.51,94.54,1300.0
2013-05-20 11:50:00,94.54,94.69,94.54,94.6,6100.0,94.54,94.69,94.54,94.6,6100.0
2013-05-20 11:55:00,94.66,94.78,94.64,94.76,3800.0,94.66,94.78,94.64,94.76,3800.0
2013-05-20 12:00:00,94.78,94.9,94.75,94.87,19100.0,94.78,94.9,94.75,94.87,19100.0
2013-05-20 12:05:00,94.84,95.05,94.84,94.9,5800.0,94.84,95.05,94.84,94.9,5800.0
2013-05-20 12:10:00,94.86,94.98,94.75,94.92,20900.0,94.86,94.98,94.75,94.92,20900.0
2013-05-20 12:15:00,94.92,94.93,94.84,94.93,2100.0,94.92,94.93,94.84,94.93,2100.0
2013-05-20 12:20:00,94.88,95.01,94.88,94.92,4100.0,94.88,95.01,94.88,94.92,4100.0
2013-05-20 12:25:00,94.93,94.98,94.87,94.9,10800.0,94.93,94.98,94.87,94.9,10800.0
2013-05-20 12:30:00,94.88,94.9,94.82,94.83,2100.0,94.88,94.9,94.82,94.83,2100.0
2013-05-20 12:35:00,94.8,94.83,94.77,94.8,2400.0,94.8,94.83,94.77,94.8,2400.0
2013-05-20 12:40:00,94.82,94.97,94.82,94.93,1800.0,94.82,94.97,94.82,94.93,1800.0
2013-05-20 12:45:00,94.91,94.92,94.9,94.91,500.0,94.91,94.92,94.9,94.91,500.0
2013-05-20 12:50:00,94.9,94.99,94.89,94.99,1800.0,94.9,94.99,94.89,94.99,1800.0
2013-05-20 12:55:00,95.0,95.03,94.97,94.97,1600.0,95.0,95.03,94.97,94.97,1600.0
2013-05-20 13:00:00,95.03,95.03,94.96,94.96,5400.0,95.03,95.03,94.96,94.96,5400.0
2013-05-20 13:05:00,94.97,95.03,94.96,95.01,11100.0,94.97,95.03,94.96,95.01,11100.0
2013-05-20 13:10:00,94.99,95.03,94.96,95.02,4600.0,94.99,95.03,94.96,95.02,4600.0
2013-05-20 13:15:00,94.99,95.03,94.9,94.9,4600.0,94.99,95.03,94.9,94.9,4600.0
2013-05-20 13:20:00,94.95,95.03,94.89,95.0,8500.0,94.95,95.03,94.89,95.0,8500.0
2013-05-20 13:25:00,94.98,94.98,94.75,94.78,16800.0,94.98,94.98,94.75,94.78,16800.0
2013-05-20 13:30:00,94.8,94.9,94.8,94.87,3300.0,94.8,94.9,94.8,94.87,3300.0
2013-05-20 13:35:00,94.87,94.94,94.85,94.94,3100.0,94.87,94.94,94.85,94.94,3100.0
2013-05-20 13:40:00,94.94,94.94,94.85,94.91,4300.0,94.94,94.94,94.85,94.91,4300.0
2013-05-20 13:45:00,94.9,94.96,94.87,94.95,9000.0,94.9,94.96,94.87,94.95,9000.0
2013-05-20 13:50:00,94.96,94.96,94.89,94.92,10400.0,94.96,94.96,94.89,94.92,10400.0
2013-05-20 13:55:00,94.92,94.92,94.8,94.82,16400.0,94.92,94.92,94.8,94.82,16400.0
2013-05-20 14:00:00,94.84,94.87,94.8,94.85,14300.0,94.84,94.87,94.8,94.85,14300.0
2013-05-20 14:05:00,94.84,94.9,94.82,94.82,3900.0,94.84,94.9,94.82,94.82,3900.0
2013-05-20 14:10:00,94.84,94.93,94.82,94.93,4300.0,94.84,94.93,94.82,94.93,4300.0
2013-05-20 14:15:00,94.92,94.96,94.9,94.91,4400.0,94.92,94.96,94.9,94.91,4400.0
2013-05-20 14:20:00,94.92,95.14,94.92,95.14,8200.0,94.92,95.14,94.92,95.14,8200.0
2013-05-20 14:25:00,95.1,95.14,95.03,95.03,1900.0,95.1,95.14,95.03,95.03,1900.0
2013-05-20 14:30:00,95.07,95.13,95.01,95.07,4500.0,95.07,95.13,95.01,95.07,4500.0
2013-05-20 14:35:00,95.05,95.12,94.96,95.01,3800.0,95.05,95.12,94.96,95.01,3800.0
2013-05-20 14:40:00,94.98,94.98,94.88,94.88,57000.0,94.98,94.98,94.88,94.88,57000.0
2013-05-20 14:45:00,94.93,94.96,94.83,94.95,5500.0,94.93,94.96,94.83,94.95,5500.0
2013-05-20 14:50:00,94.94,94.97,94.88,94.88,8300.0,94.94,94.97,94.88,94.88,8300.0
2013-05-20 14:55:00,94.87,94.89,94.83,94.89,5100.0,94.87,94.89,94.83,94.89,5100.0
2013-05-20 15:00:00,94.9,94.95,94.89,94.9,3800.0,94.9,94.95,94.89,94.9,3800.0
2013-05-20 15:05:00,94.91,94.97,94.85,94.93,6900.0,94.91,94.97,94.85,94.93,6900.0
2013-05-20 15:10:00,94.91,95.04,94.9,95.04,7000.0,94.91,95.04,94.9,95.04,7000.0
2013-05-20 15:15:00,95.04,95.25,95.03,95.24,7300.0,95.04,95.25,95.03,95.24,7300.0
2013-05-20 15:20:00,95.22,95.25,95.16,95.16,9200.0,95.22,95.25,95.16,95.16,9200.0
2013-05-20 15:25:00,95.15,95.17,94.96,95.03,13300.0,95.15,95.17,94.96,95.03,13300.0
2013-05-20 15:30:00,95.04,95.1,95.01,95.05,7500.0,95.04,95.1,95.01,95.05,7500.0
2013-05-20 15:35:00,95.06,95.06,94.96,94.99,6200.0,95.06,95.06,94.96,94.99,6200.0
2013-05-20 15:40:00,95.01,95.05,94.97,94.99,10400.0,95.01,95.05,94.97,94.99,10400.0
2013-05-20 15:45:00,94.99,95.01,94.94,94.95,24100.0,94.99,95.01,94.94,94.95,24100.0
2013-05-20 15:50:00,94.98,94.98,94.88,94.92,40400.0,94.98,94.98,94.88,94.92,40400.0
2013-05-20 15:55:00,94.89,94.98,94.77,94.9,36900.0,94.89,94.98,94.77,94.9,36900.0
2013-05-21 09:30:00,94.87,95.25,94.87,95.19,26300.0,94.87,95.25,94.87,95.19,26300.0
2013-05-21 09:35:00,95.25,95.38,95.16,95.33,6100.0,95.25,95.38,95.16,95.33,6100.0
2013-05-21 09:40:00,95.34,95.62,95.2,95.57,35100.0,95.34,95.62,95.2,95.57,35100.0
2013-05-21 09:45:00,95.52,95.52,95.33,95.39,4200.0,95.52,95.52,95.33,95.39,4200.0
2013-05-21 09:50:00,95.41,95.44,95.29,95.31,7700.0,95.41,95.44,95.29,95.31,7700.0
2013-05-21 09:55:00,95.33,95.36,95.15,95.24,24600.0,95.33,95.36,95.15,95.24,24600.0
2013-05-21 10:00:00,95.24,95.51,95.23,95.49,32700.0,95.24,95.51,95.23,95.49,32700.0
2013-05-21 10:05:00,95.53,95.53,95.33,95.37,1300.0,95.53,95.53,95.33,95.37,1300.0
2013-05-21 10:10:00,95.31,95.43,95.2,95.32,7600.0,95.31,95.43,95.2,95.32,7600.0
2013-05-21 10:15:00,95.34,95.44,95.29,95.38,4400.0,95.34,95.44,95.29,95.38,4400.0
2013-05-21 10:20:00,95.35,95.39,95.23,95.3,14300.0,95.35,95.39,95.23,95.3,14300.0
2013-05-21 10:25:00,95.28,95.41,95.22,95.4,2900.0,95.28,95.41,95.22,95.4,2900.0
2013-05-21 10:30:00,95.48,95.57,95.4,95.57,17300.0,95.48,95.57,95.4,95.57,17300.0
2013-05-21 10:35:00,95.48,95.55,95.44,95.55,3400.0,95.48,95.55,95.44,95.55,3400.0
2013-05-21 10:40:00,95.52,95.6,95.48,95.6,8900.0,95.52,95.6,95.48,95.6,8900.0
2013-05-21 10:45:00,95.57,95.9,95.57,95.9,11700.0,95.57,95.9,95.57,95.9,11700.0
2013-05-21 10:50:00,95.88,95.96,95.84,95.94,3700.0,95.88,95.96,95.84,95.94,3700.0
2013-05-21 10:55:00,95.9,95.95,95.83,95.93,13400.0,95.9,95.95,95.83,95.93,13400.0
2013-05-21 11:00:00,95.91,96.02,95.81,96.01,22100.0,95.91,96.02,95.81,96.01,22100.0
2013-05-21 11:05:00,96.03,96.13,96.02,96.13,3900.0,96.03,96.13,96.02,96.13,3900.0
2013-05-21 11:10:00,96.15,96.15,95.84,95.89,42100.0,96.15,96.15,95.84,95.89,42100.0
2013-05-21 11:15:00,95.83,95.89,95.78,95.89,5900.0,95.83,95.89,95.78,95.89,5900.0
2013-05-21 11:20:00,95.8,95.84,95.74,95.84,5400.0,95.8,95.84,95.74,95.84,5400.0
2013-05-21 11:25:00,95.8,95.86,95.76,95.81,3600.0,95.8,95.86,95.76,95.81,3600.0
2013-05-21 11:30:00,95.85,96.04,95.84,96.01,17400.0,95.85,96.04,95.84,96.01,17400.0
2013-05-21 11:35:00,96.0,96.1,95.94,96.03,33800.0,96.0,96.1,95.94,96.03,33800.0
2013-05-21 11:40:00,96.02,96.1,95.99,95.99,15200.0,96.02,96.1,95.99,95.99,15200.0
2013-05-21 11:45:00,95.92,96.12,95.92,96.07,159400.0,95.92,96.12,95.92,96.07,159400.0
2013-05-21 11:50:00,96.08,96.25,96.08,96.16,4600.0,96.08,96.25,96.08,96.16,4600.0
2013-05-21 11:55:00,96.16,96.16,95.95,95.95,7000.0,96.16,96.16,95.95,95.95,7000.0
2013-05-21 12:00:00,95.98,96.0,95.95,95.95,7600.0,95.98,96.0,95.95,95.95,7600.0
2013-05-21 12:05:00,95.95,95.96,95.81,95.95,14600.0,95.95,95.96,95.81,95.95,14600.0
2013-05-21 12:10:00,95.82,95.82,95.64,95.7,3300.0,95.82,95.82,95.64,95.7,3300.0
2013-05-21 12:15:00,95.7,95.81,95.7,95.72,6800.0,95.7,95.81,95.7,95.72,6800.0
2013-05-21 12:20:00,95.72,95.72,95.58,95.65,5000.0,95.72,95.72,95.58,95.65,5000.0
2013-05-21 12:25:00,95.63,95.63,95.5,95.55,106500.0,95.63,95.63,95.5,95.55,106500.0
2013-05-21 12:30:00,95.54,95.54,95.34,95.38,2200.0,95.54,95.54,95.34,95.38,2200.0
2013-05-21 12:35:00,95.36,95.46,95.16,95.18,19400.0,95.36,95.46,95.16,95.18,19400.0
2013-05-21 12:40:00,95.22,95.23,95.1,95.15,6200.0,95.22,95.23,95.1,95.15,6200.0
2013-05-21 12:45:00,95.15,95.2,94.95,94.95,7600.0,95.15,95.2,94.95,94.95,7600.0
2013-05-21 12:50:00,94.99,94.99,94.91,94.91,2800.0,94.99,94.99,94.91,94.91,2800.0
2013-05-21 12:55:00,94.91,94.96,94.84,94.93,7900.0,94.91,94.96,94.84,94.93,7900.0
2013-05-21 13:00:00,94.93,95.03,94.93,95.0,10900.0,94.93,95.03,94.93,95.0,10900.0
2013-05-21 13:05:00,95.02,95.18,95.02,95.06,4400.0,95.02,95.18,95.02,95.06,4400.0
2013-05-21 13:10:00,95.09,95.1,94.88,94.96,15000.0,95.09,95.1,94.88,94.96,15000.0
2013-05-21 13:15:00,94.98,95.03,94.95,95.03,7100.0,94.98,95.03,94.95,95.03,7100.0
2013-05-21 13:20:00,95.0,95.02,94.97,95.01,4400.0,95.0,95.02,94.97,95.01,4400.0
2013-05-21 13:25:00,95.03,95.05,94.96,94.96,4000.0,95.03,95.05,94.96,94.96,4000.0
2013-05-21 13:30:00,94.99,95.02,94.92,94.95,5300.0,94.99,95.02,94.92,94.95,5300.0
2013-05-21 13:35:00,94.99,95.0,94.92,94.95,4400.0,94.99,95.0,94.92,94.95,4400.0
2013-05-21 13:40:00,94.95,95.02,94.93,94.97,2500.0,94.95,95.02,94.93,94.97,2500.0
2013-05-21 13:45:00,94.98,95.01,94.98,95.01,1100.0,94.98,95.01,94.98,95.01,1100.0
2013-05-21 13:50:00,95.0,95.03,94.98,94.99,3400.0,95.0,95.03,94.98,94.99,3400.0
2013-05-21 13:55:00,94.98,95.13,94.97,95.13,19600.0,94.98,95.13,94.97,95.13,19600.0
2013-05-21 14:00:00,95.06,95.19,95.05,95.14,3000.0,95.06,95.19,95.05,95.14,3000.0
2013-05-21 14:05:00,95.19,95.28,95.19,95.28,2300.0,95.19,95.28,95.19,95.28,2300.0
2013-05-21 14:10:00,95.29,95.35,95.27,95.3,3700.0,95.29,95.35,95.27,95.3,3700.0
2013-05-21 14:15:00,95.24,95.31,95.19,95.3,8100.0,95.24,95.31,95.19,95.3,8100.0
2013-05-21 14:20:00,95.3,95.3,95.23,95.27,1700.0,95.3,95.3,95.23,95.27,1700.0
2013-05-21 14:25:00,95.25,95.29,95.2,95.25,9800.0,95.25,95.29,95.2,95.25,9800.0
2013-05-21 14:30:00,95.24,95.3,95.24,95.3,10300.0,95.24,95.3,95.24,95.3,10300.0
2013-05-21 14:35:00,95.3,95.33,95.27,95.33,7900.0,95.3,95.33,95.27,95.33,7900.0
2013-05-21 14:40:00,95.33,95.39,95.32,95.34,3500.0,95.33,95.39,95.32,95.34,3500.0
2013-05-21 14:45:00,95.34,95.34,95.27,95.31,11000.0,95.34,95.34,95.27,95.31,11000.0
2013-05-21 14:50:00,95.29,95.29,95.18,95.21,4100.0,95.29,95.29,95.18,95.21,4100.0
2013-05-21 14:55:00,95.22,95.28,95.2,95.28,4200.0,95.22,95.28,95.2,95.28,4200.0
2013-05-21 15:00:00,95.27,95.29,95.24,95.28,3700.0,95.27,95.29,95.24,95.28,3700.0
2013-05-21 15:05:00,95.28,95.29,95.24,95.25,5100.0,95.28,95.29,95.24,95.25,5100.0
2013-05-21 15:10:00,95.25,95.28,95.22,95.27,5900.0,95.25,95.28,95.22,95.27,5900.0
2013-05-21 15:15:00,95.25,95.25,95.12,95.13,7200.0,95.25,95.25,95.12,95.13,7200.0
2013-05-21 15:20:00,95.14,95.17,95.1,95.1,5900.0,95.14,95.17,95.1,95.1,5900.0
2013-05-21 15:25:00,95.1,95.19,95.1,95.18,6400.0,95.1,95.19,95.1,95.18,6400.0
2013-05-21 15:30:00,95.19,95.25,95.18,95.25,4000.0,95.19,95.25,95.18,95.25,4000.0
2013-05-21 15:35:00,95.24,95.27,95.22,95.25,11800.0,95.24,95.27,95.22,95.25,11800.0
2013-05-21 15:40:00,95.25,95.25,95.03,95.07,8400.0,95.25,95.25,95.03,95.07,8400.0
2013-05-21 15:45:00,95.07,95.07,94.97,95.0,18100.0,95.07,95.07,94.97,95.0,18100.0
2013-05-21 15:50:00,94.99,95.01,94.91,94.93,34200.0,94.99,95.01,94.91,94.93,34200.0
2013-05-21 15:55:00,94.93,95.01,94.89,94.91,43600.0,94.93,95.01,94.89,94.91,43600.0
2013-05-22 09:30:00,94.81,95.77,94.81,95.68,13000.0,94.81,95.77,94.81,95.68,13000.0
2013-05-22 09:35:00,95.75,95.75,95.24,95.24,7000.0,95.75,95.75,95.24,95.24,7000.0
2013-05-22 09:40:00,95.24,95.28,94.95,95.06,30600.0,95.24,95.28,94.95,95.06,30600.0
2013-05-22 09:45:00,95.07,95.23,94.93,95.15,7100.0,95.07,95.23,94.93,95.15,7100.0
2013-05-22 09:50:00,95.15,95.21,94.98,95.05,7400.0,95.15,95.21,94.98,95.05,7400.0
2013-05-22 09:55:00,95.08,95.19,95.04,95.13,1400.0,95.08,95.19,95.04,95.13,1400.0
2013-05-22 10:00:00,95.2,95.65,95.19,95.61,21800.0,95.2,95.65,95.19,95.61,21800.0
2013-05-22 10:05:00,95.57,95.62,95.26,95.34,35000.0,95.57,95.62,95.26,95.34,35000.0
2013-05-22 10:10:00,95.38,95.49,95.27,95.49,5600.0,95.38,95.49,95.27,95.49,5600.0
2013-05-22 10:15:00,95.49,95.61,95.41,95.61,3200.0,95.49,95.61,95.41,95.61,3200.0
2013-05-22 10:20:00,95.68,95.75,95.59,95.75,40500.0,95.68,95.75,95.59,95.75,40500.0
2013-05-22 10:25:00,95.76,95.9,95.73,95.87,25100.0,95.76,95.9,95.73,95.87,25100.0
2013-05-22 10:30:00,95.92,95.96,95.62,95.62,8300.0,95.92,95.96,95.62,95.62,8300.0
2013-05-22 10:35:00,95.61,95.63,95.18,95.22,5700.0,95.61,95.63,95.18,95.22,5700.0
2013-05-22 10:40:00,95.27,95.45,95.27,95.39,4800.0,95.27,95.45,95.27,95.39,4800.0
2013-05-22 10:45:00,95.38,95.51,95.29,95.51,16200.0,95.38,95.51,95.29,95.51,16200.0
2013-05-22 10:50:00,95.51,95.52,95.45,95.51,24600.0,95.51,95.52,95.45,95.51,24600.0
2013-05-22 10:55:00,95.51,95.52,95.51,95.51,19800.0,95.51,95.52,95.51,95.51,19800.0
2013-05-22 11:00:00,95.52,95.59,95.5,95.51,22700.0,95.52,95.59,95.5,95.51,22700.0
2013-05-22 11:05:00,95.53,95.57,95.51,95.56,9200.0,95.53,95.57,95.51,95.56,9200.0
2013-05-22 11:10:00,95.54,95.61,95.51,95.51,9000.0,95.54,95.61,95.51,95.51,9000.0
2013-05-22 11:15:00,95.53,95.57,95.51,95.54,6000.0,95.53,95.57,95.51,95.54,6000.0
2013-05-22 11:20:00,95.54,95.59,95.54,95.56,3300.0,95.54,95.59,95.54,95.56,3300.0
2013-05-22 11:25:00,95.57,95.63,95.55,95.62,4100.0,95.57,95.63,95.55,95.62,4100.0
2013-05-22 11:30:00,95.63,95.63,95.51,95.58,5000.0,95.63,95.63,95.51,95.58,5000.0
2013-05-22 11:35:00,95.59,95.91,95.52,95.85,58500.0,95.59,95.91,95.52,95.85,58500.0
2013-05-22 11:40:00,95.85,96.14,95.85,96.06,20700.0,95.85,96.14,95.85,96.06,20700.0
2013-05-22 11:45:00,96.07,96.28,96.07,96.17,7000.0,96.07,96.28,96.07,96.17,7000.0
2013-05-22 11:50:00,96.19,96.25,96.13,96.25,2400.0,96.19,96.25,96.13,96.25,2400.0
2013-05-22 11:55:00,96.3,96.3,96.13,96.16,4000.0,96.3,96.3,96.13,96.16,4000.0
2013-05-22 12:00:00,96.09,96.16,96.08,96.1,3400.0,96.09,96.16,96.08,96.1,3400.0
2013-05-22 12:05:00,96.1,96.11,96.05,96.08,4900.0,96.1,96.11,96.05,96.08,4900.0
2013-05-22 12:10:00,96.05,96.28,95.92,95.94,23900.0,96.05,96.28,95.92,95.94,23900.0
2013-05-22 12:15:00,95.96,96.07,95.92,96.07,1800.0,95.96,96.07,95.92,96.07,1800.0
2013-05-22 12:20:00,96.04,96.14,95.99,96.11,5900.0,96.04,96.14,95.99,96.11,5900.0
2013-05-22 12:25:00,96.11,96.2,96.02,96.1,2800.0,96.11,96.2,96.02,96.1,2800.0
2013-05-22 12:30:00,96.07,96.18,96.07,96.12,5200.0,96.07,96.18,96.07,96.12,5200.0
2013-05-22 12:35:00,96.13,96.19,96.01,96.13,9100.0,96.13,96.19,96.01,96.13,9100.0
2013-05-22 12:40:00,96.14,96.14,96.05,96.11,3900.0,96.14,96.14,96.05,96.11,3900.0
2013-05-22 12:45:00,96.12,96.14,96.1,96.14,2400.0,96.12,96.14,96.1,96.14,2400.0
2013-05-22 12:50:00,96.06,96.08,96.04,96.06,3800.0,96.06,96.08,96.04,96.06,3800.0
2013-05-22 12:55:00,96.03,96.07,96.02,96.07,3300.0,96.03,96.07,96.02,96.07,3300.0
2013-05-22 13:00:00,96.05,96.05,95.83,95.85,2700.0,96.05,96.05,95.83,95.85,2700.0
2013-05-22 13:05:00,95.87,95.88,95.67,95.75,61600.0,95.87,95.88,95.67,95.75,61600.0
2013-05-22 13:10:00,95.75,95.75,95.59,95.62,3600.0,95.75,95.75,95.59,95.62,3600.0
2013-05-22 13:15:00,95.57,95.57,95.5,95.53,2000.0,95.57,95.57,95.5,95.53,2000.0
2013-05-22 13:20:00,95.53,95.54,95.44,95.54,4000.0,95.53,95.54,95.44,95.54,4000.0
2013-05-22 13:25:00,95.51,95.51,95.35,95.38,2200.0,95.51,95.51,95.35,95.38,2200.0
2013-05-22 13:30:00,95.35,95.35,95.05,95.06,15800.0,95.35,95.35,95.05,95.06,15800.0
2013-05-22 13:35:00,95.07,95.12,94.99,94.99,5400.0,95.07,95.12,94.99,94.99,5400.0
2013-05-22 13:40:00,95.06,95.14,94.95,94.95,6900.0,95.06,95.14,94.95,94.95,6900.0
2013-05-22 13:45:00,94.95,95.02,94.84,95.01,6000.0,94.95,95.02,94.84,95.01,6000.0
2013-05-22 13:50:00,95.0,95.02,94.94,95.0,5300.0,95.0,95.02,94.94,95.0,5300.0
2013-05-22 13:55:00,95.03,95.25,94.96,95.25,4700.0,95.03,95.25,94.96,95.25,4700.0
2013-05-22 14:00:00,95.23,95.36,95.23,95.25,18200.0,95.23,95.36,95.23,95.25,18200.0
2013-05-22 14:05:00,95.25,95.36,95.11,95.26,15400.0,95.25,95.36,95.11,95.26,15400.0
2013-05-22 14:10:00,95.23,95.23,95.02,95.08,13000.0,95.23,95.23,95.02,95.08,13000.0
2013-05-22 14:15:00,95.08,95.17,95.04,95.08,14100.0,95.08,95.17,95.04,95.08,14100.0
2013-05-22 14:20:00,95.06,95.08,94.91,95.0,66400.0,95.06,95.08,94.91,95.0,66400.0
2013-05-22 14:25:00,95.06,95.06,94.77,94.92,6400.0,95.06,95.06,94.77,94.92,6400.0
2013-05-22 14:30:00,94.91,95.03,94.91,94.96,10800.0,94.91,95.03,94.91,94.96,10800.0
2013-05-22 14:35:00,94.94,94.96,94.7,94.85,18000.0,94.94,94.96,94.7,94.85,18000.0
2013-05-22 14:40:00,94.86,94.88,94.58,94.6,12200.0,94.86,94.88,94.58,94.6,12200.0
2013-05-22 14:45:00,94.61,94.62,94.4,94.45,6000.0,94.61,94.62,94.4,94.45,6000.0
2013-05-22 14:50:00,94.39,94.4,94.1,94.22,14800.0,94.39,94.4,94.1,94.22,14800.0
2013-05-22 14:55:00,94.23,94.4,94.23,94.36,11000.0,94.23,94.4,94.23,94.36,11000.0
2013-05-22 15:00:00,94.34,94.38,94.21,94.21,4900.0,94.34,94.38,94.21,94.21,4900.0
2013-05-22 15:05:00,94.21,94.31,94.14,94.28,5500.0,94.21,94.31,94.14,94.28,5500.0
2013-05-22 15:10:00,94.25,94.29,94.12,94.19,8700.0,94.25,94.29,94.12,94.19,8700.0
2013-05-22 15:15:00,94.16,94.24,94.15,94.16,6100.0,94.16,94.24,94.15,94.16,6100.0
2013-05-22 15:20:00,94.13,94.16,94.04,94.1,7700.0,94.13,94.16,94.04,94.1,7700.0
2013-05-22 15:25:00,94.1,94.1,93.65,93.65,18700.0,94.1,94.1,93.65,93.65,18700.0
2013-05-22 15:30:00,93.66,93.74,93.42,93.42,40400.0,93.66,93.74,93.42,93.42,40400.0
2013-05-22 15:35:00,93.44,93.6,93.43,93.53,29100.0,93.44,93.6,93.43,93.53,29100.0
2013-05-22 15:40:00,93.53,93.75,93.51,93.72,13600.0,93.53,93.75,93.51,93.72,13600.0
2013-05-22 15:45:00,93.75,93.97,93.72,93.92,14700.0,93.75,93.97,93.72,93.92,14700.0
2013-05-22 15:50:00,93.89,94.15,93.83,94.05,28200.0,93.89,94.15,93.83,94.05,28200.0
2013-05-22 15:55:00,94.03,94.12,93.97,94.09,27900.0,94.03,94.12,93.97,94.09,27900.0
2013-05-23 09:30:00,93.04,93.45,92.53,93.37,31000.0,93.04,93.45,92.53,93.37,31000.0
2013-05-23 09:35:00,93.39,93.62,93.39,93.59,30000.0,93.39,93.62,93.39,93.59,30000.0
2013-05-23 09:40:00,93.58,93.58,93.23,93.29,14400.0,93.58,93.58,93.23,93.29,14400.0
2013-05-23 09:45:00,93.41,93.47,93.04,93.18,8300.0,93.41,93.47,93.04,93.18,8300.0
2013-05-23 09:50:00,93.18,93.28,93.04,93.08,5500.0,93.18,93.28,93.04,93.08,5500.0
2013-05-23 09:55:00,93.12,93.35,93.04,93.35,9400.0,93.12,93.35,93.04,93.35,9400.0
2013-05-23 10:00:00,93.42,93.46,93.17,93.4,12500.0,93.42,93.46,93.17,93.4,12500.0
2013-05-23 10:05:00,93.43,93.5,93.22,93.47,5500.0,93.43,93.5,93.22,93.47,5500.0
2013-05-23 10:10:00,93.47,93.59,93.39,93.49,11100.0,93.47,93.59,93.39,93.49,11100.0
2013-05-23 10:15:00,93.53,93.6,93.43,93.46,10300.0,93.53,93.6,93.43,93.46,10300.0
2013-05-23 10:20:00,93.41,93.53,93.37,93.44,13400.0,93.41,93.53,93.37,93.44,13400.0
2013-05-23 10:25:00,93.45,93.73,93.38,93.47,22200.0,93.45,93.73,93.38,93.47,22200.0
2013-05-23 10:30:00,93.53,93.7,93.52,93.69,7200.0,93.53,93.7,93.52,93.69,7200.0
2013-05-23 10:35:00,93.67,93.7,93.44,93.47,8600.0,93.67,93.7,93.44,93.47,8600.0
2013-05-23 10:40:00,93.47,93.49,93.0,93.05,19400.0,93.47,93.49,93.0,93.05,19400.0
2013-05-23 10:45:00,93.05,93.11,92.96,93.04,5800.0,93.05,93.11,92.96,93.04,5800.0
2013-05-23 10:50:00,93.12,93.5,93.12,93.45,6200.0,93.12,93.5,93.12,93.45,6200.0
2013-05-23 10:55:00,93.5,93.58,93.41,93.44,5700.0,93.5,93.58,93.41,93.44,5700.0
2013-05-23 11:00:00,93.4,93.5,93.37,93.47,12200.0,93.4,93.5,93.37,93.47,12200.0
2013-05-23 11:05:00,93.48,93.67,93.47,93.57,8700.0,93.48,93.67,93.47,93.57,8700.0
2013-05-23 11:10:00,93.64,93.74,93.62,93.62,9700.0,93.64,93.74,93.62,93.62,9700.0
2013-05-23 11:15:00,93.6,93.65,93.39,93.43,8600.0,93.6,93.65,93.39,93.43,8600.0
2013-05-23 11:20:00,93.5,93.5,93.47,93.48,4500.0,93.5,93.5,93.47,93.48,4500.0
2013-05-23 11:25:00,93.5,93.5,93.31,93.33,7600.0,93.5,93.5,93.31,93.33,7600.0
2013-05-23 11:30:00,93.33,93.37,93.27,93.3,5800.0,93.33,93.37,93.27,93.3,5800.0
2013-05-23 11:35:00,93.31,93.48,93.3,93.32,19500.0,93.31,93.48,93.3,93.32,19500.0
2013-05-23 11:40:00,93.32,93.32,93.2,93.28,3600.0,93.32,93.32,93.2,93.28,3600.0
2013-05-23 11:45:00,93.33,93.42,93.33,93.42,3400.0,93.33,93.42,93.33,93.42,3400.0
2013-05-23 11:50:00,93.43,93.5,93.33,93.41,6800.0,93.43,93.5,93.33,93.41,6800.0
2013-05-23 11:55:00,93.44,93.5,93.34,93.39,6400.0,93.44,93.5,93.34,93.39,6400.0
2013-05-23 12:00:00,93.36,93.49,93.36,93.39,4000.0,93.36,93.49,93.36,93.39,4000.0
2013-05-23 12:05:00,93.4,93.5,93.4,93.45,11900.0,93.4,93.5,93.4,93.45,11900.0
2013-05-23 12:10:00,93.46,93.47,93.41,93.45,5100.0,93.46,93.47,93.41,93.45,5100.0
2013-05-23 12:15:00,93.44,93.5,93.43,93.45,6800.0,93.44,93.5,93.43,93.45,6800.0
2013-05-23 12:20:00,93.45,93.46,93.36,93.37,3000.0,93.45,93.46,93.36,93.37,3000.0
2013-05-23 12:25:00,93.41,93.45,93.39,93.43,2000.0,93.41,93.45,93.39,93.43,2000.0
2013-05-23 12:30:00,93.44,93.47,93.34,93.45,20000.0,93.44,93.47,93.34,93.45,20000.0
2013-05-23 12:35:00,93.44,93.46,93.27,93.27,5400.0,93.44,93.46,93.27,93.27,5400.0
2013-05-23 12:40:00,93.28,93.31,93.25,93.31,2000.0,93.28,93.31,93.25,93.31,2000.0
2013-05-23 12:45:00,93.34,93.38,93.27,93.31,24900.0,93.34,93.38,93.27,93.31,24900.0
2013-05-23 12:50:00,93.26,93.3,93.18,93.3,8200.0,93.26,93.3,93.18,93.3,8200.0
2013-05-23 12:55:00,93.3,93.3,93.24,93.26,10000.0,93.3,93.3,93.24,93.26,10000.0
2013-05-23 13:00:00,93.29,93.31,93.25,93.27,40700.0,93.29,93.31,93.25,93.27,40700.0
2013-05-23 13:05:00,93.29,93.29,93.23,93.25,4400.0,93.29,93.29,93.23,93.25,4400.0
2013-05-23 13:10:00,93.25,93.26,93.21,93.25,5600.0,93.25,93.26,93.21,93.25,5600.0
2013-05-23 13:15:00,93.25,93.28,93.1,93.11,10300.0,93.25,93.28,93.1,93.11,10300.0
2013-05-23 13:20:00,93.13,93.28,93.11,93.22,5300.0,93.13,93.28,93.11,93.22,5300.0
2013-05-23 13:25:00,93.2,93.23,93.12,93.23,4900.0,93.2,93.23,93.12,93.23,4900.0
2013-05-23 13:30:00,93.26,93.3,93.1,93.1,16600.0,93.26,93.3,93.1,93.1,16600.0
2013-05-23 13:35:00,93.12,93.17,93.05,93.16,13500.0,93.12,93.17,93.05,93.16,13500.0
2013-05-23 13:40:00,93.14,93.23,93.11,93.18,8500.0,93.14,93.23,93.11,93.18,8500.0
2013-05-23 13:45:00,93.2,93.3,93.19,93.21,10300.0,93.2,93.3,93.19,93.21,10300.0
2013-05-23 13:50:00,93.24,93.24,93.17,93.19,1900.0,93.24,93.24,93.17,93.19,1900.0
2013-05-23 13:55:00,93.2,93.3,93.2,93.3,7300.0,93.2,93.3,93.2,93.3,7300.0
2013-05-23 14:00:00,93.3,93.3,93.24,93.27,15900.0,93.3,93.3,93.24,93.27,15900.0
2013-05-23 14:05:00,93.3,93.3,93.25,93.29,10400.0,93.3,93.3,93.25,93.29,10400.0
2013-05-23 14:10:00,93.28,93.3,93.23,93.3,4900.0,93.28,93.3,93.23,93.3,4900.0
2013-05-23 14:15:00,93.3,93.32,93.27,93.31,13000.0,93.3,93.32,93.27,93.31,13000.0
2013-05-23 14:20:00,93.3,93.32,93.23,93.26,5300.0,93.3,93.32,93.23,93.26,5300.0
2013-05-23 14:25:00,93.29,93.35,93.29,93.32,4800.0,93.29,93.35,93.29,93.32,4800.0
2013-05-23 14:30:00,93.31,93.34,93.27,93.34,3500.0,93.31,93.34,93.27,93.34,3500.0
2013-05-23 14:35:00,93.35,93.39,93.35,93.37,4500.0,93.35,93.39,93.35,93.37,4500.0
2013-05-23 14:40:00,93.38,93.44,93.35,93.44,13500.0,93.38,93.44,93.35,93.44,13500.0
2013-05-23 14:45:00,93.42,93.43,93.33,93.36,10200.0,93.42,93.43,93.33,93.36,10200.0
2013-05-23 14:50:00,93.39,93.42,93.32,93.33,4900.0,93.39,93.42,93.32,93.33,4900.0
2013-05-23 14:55:00,93.34,93.37,93.22,93.33,7900.0,93.34,93.37,93.22,93.33,7900.0
2013-05-23 15:00:00,93.36,93.4,93.33,93.35,24900.0,93.36,93.4,93.33,93.35,24900.0
2013-05-23 15:05:00,93.36,93.46,93.34,93.38,18700.0,93.36,93.46,93.34,93.38,18700.0
2013-05-23 15:10:00,93.41,93.49,93.39,93.4,7000.0,93.41,93.49,93.39,93.4,7000.0
2013-05-23 15:15:00,93.41,93.44,93.34,93.4,8600.0,93.41,93.44,93.34,93.4,8600.0
2013-05-23 15:20:00,93.36,93.42,93.33,93.4,4600.0,93.36,93.42,93.33,93.4,4600.0
2013-05-23 15:25:00,93.41,93.43,93.33,93.4,12400.0,93.41,93.43,93.33,93.4,12400.0
2013-05-23 15:30:00,93.4,93.43,93.27,93.29,13200.0,93.4,93.43,93.27,93.29,13200.0
2013-05-23 15:35:00,93.3,93.42,93.3,93.35,6900.0,93.3,93.42,93.3,93.35,6900.0
2013-05-23 15:40:00,93.31,93.42,93.31,93.32,10600.0,93.31,93.42,93.31,93.32,10600.0
2013-05-23 15:45:00,93.32,93.32,93.06,93.07,19000.0,93.32,93.32,93.06,93.07,19000.0
2013-05-23 15:50:00,93.08,93.22,93.08,93.13,31200.0,93.08,93.22,93.08,93.13,31200.0
2013-05-23 15:55:00,93.12,93.25,93.11,93.21,32900.0,93.12,93.25,93.11,93.21,32900.0
2013-05-24 09:30:00,92.79,93.53,92.61,93.11,51000.0,92.79,93.53,92.61,93.11,51000.0
2013-05-24 09:35:00,93.11,93.15,92.97,92.98,6000.0,93.11,93.15,92.97,92.98,6000.0
2013-05-24 09:40:00,92.95,92.95,92.58,92.7,6800.0,92.95,92.95,92.58,92.7,6800.0
2013-05-24 09:45:00,92.78,93.1,92.78,93.05,13200.0,92.78,93.1,92.78,93.05,13200.0
2013-05-24 09:50:00,93.03,93.05,92.94,93.0,2800.0,93.03,93.05,92.94,93.0,2800.0
2013-05-24 09:55:00,92.86,92.99,92.8,92.85,3000.0,92.86,92.99,92.8,92.85,3000.0
2013-05-24 10:00:00,92.86,92.86,92.52,92.66,5800.0,92.86,92.86,92.52,92.66,5800.0
2013-05-24 10:05:00,92.58,92.65,92.11,92.11,11100.0,92.58,92.65,92.11,92.11,11100.0
2013-05-24 10:10:00,92.11,92.54,92.09,92.54,5500.0,92.11,92.54,92.09,92.54,5500.0
2013-05-24 10:15:00,92.64,92.64,92.38,92.4,2900.0,92.64,92.64,92.38,92.4,2900.0
2013-05-24 10:20:00,92.32,92.35,91.95,91.95,3800.0,92.32,92.35,91.95,91.95,3800.0
2013-05-24 10:25:00,91.99,92.04,91.89,91.92,5600.0,91.99,92.04,91.89,91.92,5600.0
2013-05-24 10:30:00,91.97,92.19,91.97,91.99,7900.0,91.97,92.19,91.97,91.99,7900.0
2013-05-24 10:35:00,91.94,92.04,91.92,92.04,10100.0,91.94,92.04,91.92,92.04,10100.0
2013-05-24 10:40:00,92.02,92.02,91.86,91.86,7200.0,92.02,92.02,91.86,91.86,7200.0
2013-05-24 10:45:00,91.9,91.93,91.7,91.7,6600.0,91.9,91.93,91.7,91.7,6600.0
2013-05-24 10:50:00,91.69,91.94,91.58,91.84,15400.0,91.69,91.94,91.58,91.84,15400.0
2013-05-24 10:55:00,91.89,91.95,91.7,91.7,10000.0,91.89,91.95,91.7,91.7,10000.0
2013-05-24 11:00:00,91.71,91.78,91.7,91.76,7800.0,91.71,91.78,91.7,91.76,7800.0
2013-05-24 11:05:00,91.77,91.93,91.74,91.83,10200.0,91.77,91.93,91.74,91.83,10200.0
2013-05-24 11:10:00,91.88,91.88,91.84,91.88,6000.0,91.88,91.88,91.84,91.88,6000.0
2013-05-24 11:15:00,91.86,91.88,91.75,91.76,6100.0,91.86,91.88,91.75,91.76,6100.0
2013-05-24 11:20:00,91.77,91.83,91.7,91.75,4900.0,91.77,91.83,91.7,91.75,4900.0
2013-05-24 11:25:00,91.76,91.81,91.7,91.71,12500.0,91.76,91.81,91.7,91.71,12500.0
2013-05-24 11:30:00,91.72,91.84,91.7,91.76,5700.0,91.72,91.84,91.7,91.76,5700.0
2013-05-24 11:35:00,91.81,91.97,91.79,91.88,7800.0,91.81,91.97,91.79,91.88,7800.0
2013-05-24 11:40:00,91.9,91.97,91.87,91.9,5500.0,91.9,91.97,91.87,91.9,5500.0
2013-05-24 11:45:00,91.92,91.98,91.88,91.92,4400.0,91.92,91.98,91.88,91.92,4400.0
2013-05-24 11:50:00,91.91,91.93,91.83,91.92,3500.0,91.91,91.93,91.83,91.92,3500.0
2013-05-24 11:55:00,91.97,91.97,91.85,91.94,11400.0,91.97,91.97,91.85,91.94,11400.0
2013-05-24 12:00:00,91.92,92.0,91.92,91.99,5400.0,91.92,92.0,91.92,91.99,5400.0
2013-05-24 12:05:00,92.03,92.3,92.03,92.26,3900.0,92.03,92.3,92.03,92.26,3900.0
2013-05-24 12:10:00,92.26,92.45,92.23,92.41,7900.0,92.26,92.45,92.23,92.41,7900.0
2013-05-24 12:15:00,92.44,92.62,92.43,92.53,6000.0,92.44,92.62,92.43,92.53,6000.0
2013-05-24 12:20:00,92.53,92.56,92.41,92.47,2700.0,92.53,92.56,92.41,92.47,2700.0
2013-05-24 12:25:00,92.47,92.47,92.26,92.33,17100.0,92.47,92.47,92.26,92.33,17100.0
2013-05-24 12:30:00,92.35,92.4,92.23,92.27,13500.0,92.35,92.4,92.23,92.27,13500.0
2013-05-24 12:35:00,92.28,92.38,92.28,92.35,4300.0,92.28,92.38,92.28,92.35,4300.0
2013-05-24 12:40:00,92.38,92.41,92.29,92.36,3900.0,92.38,92.41,92.29,92.36,3900.0
2013-05-24 12:45:00,92.36,92.36,92.25,92.25,6200.0,92.36,92.36,92.25,92.25,6200.0
2013-05-24 12:50:00,92.26,92.32,92.19,92.26,10300.0,92.26,92.32,92.19,92.26,10300.0
2013-05-24 12:55:00,92.27,92.27,92.1,92.1,3300.0,92.27,92.27,92.1,92.1,3300.0
2013-05-24 13:00:00,92.13,92.15,92.07,92.09,4000.0,92.13,92.15,92.07,92.09,4000.0
2013-05-24 13:05:00,92.13,92.24,92.13,92.24,500.0,92.13,92.24,92.13,92.24,500.0
2013-05-24 13:10:00,92.24,92.28,92.18,92.25,3700.0,92.24,92.28,92.18,92.25,3700.0
2013-05-24 13:15:00,92.29,92.33,92.25,92.3,3900.0,92.29,92.33,92.25,92.3,3900.0
2013-05-24 13:20:00,92.3,92.34,92.27,92.27,2600.0,92.3,92.34,92.27,92.27,2600.0
2013-05-24 13:25:00,92.28,92.35,92.28,92.35,900.0,92.28,92.35,92.28,92.35,900.0
2013-05-24 13:30:00,92.31,92.37,92.3,92.3,5600.0,92.31,92.37,92.3,92.3,5600.0
2013-05-24 13:35:00,92.3,92.34,92.29,92.3,3100.0,92.3,92.34,92.29,92.3,3100.0
2013-05-24 13:40:00,92.31,92.35,92.2,92.28,25900.0,92.31,92.35,92.2,92.28,25900.0
2013-05-24 13:45:00,92.28,92.31,92.23,92.31,7400.0,92.28,92.31,92.23,92.31,7400.0
2013-05-24 13:50:00,92.28,92.31,92.22,92.22,2200.0,92.28,92.31,92.22,92.22,2200.0
2013-05-24 13:55:00,92.26,92.26,92.2,92.21,2800.0,92.26,92.26,92.2,92.21,2800.0
2013-05-24 14:00:00,92.19,92.28,92.19,92.28,2500.0,92.19,92.28,92.19,92.28,2500.0
2013-05-24 14:05:00,92.26,92.26,92.11,92.15,5200.0,92.26,92.26,92.11,92.15,5200.0
2013-05-24 14:10:00,92.22,92.22,92.01,92.09,6800.0,92.22,92.22,92.01,92.09,6800.0
2013-05-24 14:15:00,92.18,92.25,92.15,92.23,5800.0,92.18,92.25,92.15,92.23,5800.0
2013-05-24 14:20:00,92.23,92.32,92.17,92.17,15900.0,92.23,92.32,92.17,92.17,15900.0
2013-05-24 14:25:00,92.22,92.22,92.1,92.1,5800.0,92.22,92.22,92.1,92.1,5800.0
2013-05-24 14:30:00,92.11,92.14,92.0,92.0,4300.0,92.11,92.14,92.0,92.0,4300.0
2013-05-24 14:35:00,92.05,92.07,91.99,92.01,2200.0,92.05,92.07,91.99,92.01,2200.0
2013-05-24 14:40:00,92.01,92.14,92.01,92.03,6200.0,92.01,92.14,92.01,92.03,6200.0
2013-05-24 14:45:00,92.05,92.11,91.98,92.1,3900.0,92.05,92.11,91.98,92.1,3900.0
2013-05-24 14:50:00,92.11,92.11,92.04,92.09,3100.0,92.11,92.11,92.04,92.09,3100.0
2013-05-24 14:55:00,92.1,92.15,91.99,92.1,7700.0,92.1,92.15,91.99,92.1,7700.0
2013-05-24 15:00:00,92.14,92.14,92.02,92.09,3200.0,92.14,92.14,92.02,92.09,3200.0
2013-05-24 15:05:00,92.09,92.15,92.06,92.14,5500.0,92.09,92.15,92.06,92.14,5500.0
2013-05-24 15:10:00,92.15,92.16,92.09,92.15,6700.0,92.15,92.16,92.09,92.15,6700.0
2013-05-24 15:15:00,92.15,92.25,92.12,92.15,4400.0,92.15,92.25,92.12,92.15,4400.0
2013-05-24 15:20:00,92.16,92.34,92.16,92.21,4100.0,92.16,92.34,92.16,92.21,4100.0
2013-05-24 15:25:00,92.31,92.34,92.28,92.3,3100.0,92.31,92.34,92.28,92.3,3100.0
2013-05-24 15:30:00,92.34,92.34,92.18,92.18,13000.0,92.34,92.34,92.18,92.18,13000.0
2013-05-24 15:35:00,92.2,92.2,91.97,92.0,17100.0,92.2,92.2,91.97,92.0,17100.0
2013-05-24 15:40:00,92.02,92.04,91.99,91.99,12100.0,92.02,92.04,91.99,91.99,12100.0
2013-05-24 15:45:00,91.99,92.04,91.95,91.96,10000.0,91.99,92.04,91.95,91.96,10000.0
2013-05-24 15:50:00,91.99,92.01,91.94,92.0,26400.0,91.99,92.01,91.94,92.0,26400.0
2013-05-24 15:55:00,92.0,92.19,91.99,92.1,20900.0,92.0,92.19,91.99,92.1,20900.0
2013-05-28 09:30:00,92.92,93.49,92.92,93.25,6600.0,92.92,93.49,92.92,93.25,6600.0
2013-05-28 09:35:00,93.22,93.29,92.91,92.91,7000.0,93.22,93.29,92.91,92.91,7000.0
2013-05-28 09:40:00,92.92,93.14,92.91,93.12,4300.0,92.92,93.14,92.91,93.12,4300.0
2013-05-28 09:45:00,93.12,93.16,93.04,93.1,9500.0,93.12,93.16,93.04,93.1,9500.0
2013-05-28 09:50:00,93.11,93.12,92.88,92.91,9700.0,93.11,93.12,92.88,92.91,9700.0
2013-05-28 09:55:00,92.81,93.1,92.81,93.1,6400.0,92.81,93.1,92.81,93.1,6400.0
2013-05-28 10:00:00,93.05,93.15,93.0,93.11,10400.0,93.05,93.15,93.0,93.11,10400.0
2013-05-28 10:05:00,93.06,93.12,92.99,93.11,4700.0,93.06,93.12,92.99,93.11,4700.0
2013-05-28 10:10:00,93.08,93.15,93.01,93.11,7100.0,93.08,93.15,93.01,93.11,7100.0
2013-05-28 10:15:00,93.11,93.15,92.95,93.04,15000.0,93.11,93.15,92.95,93.04,15000.0
2013-05-28 10:20:00,93.1,93.11,92.89,92.98,14100.0,93.1,93.11,92.89,92.98,14100.0
2013-05-28 10:25:00,92.98,93.0,92.86,92.86,3600.0,92.98,93.0,92.86,92.86,3600.0
2013-05-28 10:30:00,92.9,92.9,92.75,92.79,9700.0,92.9,92.9,92.75,92.79,9700.0
2013-05-28 10:35:00,92.78,92.89,92.51,92.73,18300.0,92.78,92.89,92.51,92.73,18300.0
2013-05-28 10:40:00,92.73,92.84,92.59,92.59,8400.0,92.73,92.84,92.59,92.59,8400.0
2013-05-28 10:45:00,92.61,92.62,92.53,92.57,9800.0,92.61,92.62,92.53,92.57,9800.0
2013-05-28 10:50:00,92.6,92.65,92.53,92.53,6000.0,92.6,92.65,92.53,92.53,6000.0
2013-05-28 10:55:00,92.57,92.62,92.39,92.58,7500.0,92.57,92.62,92.39,92.58,7500.0
2013-05-28 11:00:00,92.64,92.64,92.38,92.38,6600.0,92.64,92.64,92.38,92.38,6600.0
2013-05-28 11:05:00,92.38,92.46,92.24,92.3,6900.0,92.38,92.46,92.24,92.3,6900.0
2013-05-28 11:10:00,92.35,92.45,92.28,92.43,10400.0,92.35,92.45,92.28,92.43,10400.0
2013-05-28 11:15:00,92.44,92.49,92.44,92.48,900.0,92.44,92.49,92.44,92.48,900.0
2013-05-28 11:20:00,92.44,92.48,92.38,92.48,3200.0,92.44,92.48,92.38,92.48,3200.0
2013-05-28 11:25:00,92.5,92.66,92.42,92.66,8200.0,92.5,92.66,92.42,92.66,8200.0
2013-05-28 11:30:00,92.61,92.62,92.54,92.54,4500.0,92.61,92.62,92.54,92.54,4500.0
2013-05-28 11:35:00,92.51,92.55,92.45,92.5,4100.0,92.51,92.55,92.45,92.5,4100.0
2013-05-28 11:40:00,92.51,92.54,92.44,92.54,5400.0,92.51,92.54,92.44,92.54,5400.0
2013-05-28 11:45:00,92.54,92.54,92.48,92.53,3600.0,92.54,92.54,92.48,92.53,3600.0
2013-05-28 11:50:00,92.5,92.52,92.31,92.31,10000.0,92.5,92.52,92.31,92.31,10000.0
2013-05-28 11:55:00,92.37,92.37,92.21,92.21,8700.0,92.37,92.37,92.21,92.21,8700.0
2013-05-28 12:00:00,92.15,92.3,92.15,92.3,3400.0,92.15,92.3,92.15,92.3,3400.0
2013-05-28 12:05:00,92.22,92.31,92.21,92.29,2300.0,92.22,92.31,92.21,92.29,2300.0
2013-05-28 12:10:00,92.28,92.4,92.28,92.36,1700.0,92.28,92.4,92.28,92.36,1700.0
2013-05-28 12:15:00,92.37,92.44,92.34,92.44,1400.0,92.37,92.44,92.34,92.44,1400.0
2013-05-28 12:20:00,92.41,92.5,92.41,92.45,3900.0,92.41,92.5,92.41,92.45,3900.0
2013-05-28 12:25:00,92.45,92.48,92.42,92.44,3700.0,92.45,92.48,92.42,92.44,3700.0
2013-05-28 12:30:00,92.41,92.41,92.33,92.4,3600.0,92.41,92.41,92.33,92.4,3600.0
2013-05-28 12:35:00,92.39,92.41,92.34,92.41,2600.0,92.39,92.41,92.34,92.41,2600.0
2013-05-28 12:40:00,92.42,92.5,92.42,92.45,2500.0,92.42,92.5,92.42,92.45,2500.0
2013-05-28 12:45:00,92.46,92.5,92.46,92.46,2200.0,92.46,92.5,92.46,92.46,2200.0
2013-05-28 12:50:00,92.47,92.47,92.4,92.42,1800.0,92.47,92.47,92.4,92.42,1800.0
2013-05-28 12:55:00,92.36,92.46,92.36,92.45,1700.0,92.36,92.46,92.36,92.45,1700.0
2013-05-28 13:00:00,92.46,92.5,92.44,92.5,7400.0,92.46,92.5,92.44,92.5,7400.0
2013-05-28 13:05:00,92.59,92.59,92.49,92.49,1800.0,92.59,92.59,92.49,92.49,1800.0
2013-05-28 13:10:00,92.52,92.55,92.52,92.55,900.0,92.52,92.55,92.52,92.55,900.0
2013-05-28 13:15:00,92.5,92.58,92.45,92.58,1400.0,92.5,92.58,92.45,92.58,1400.0
2013-05-28 13:20:00,92.59,92.62,92.43,92.56,3000.0,92.59,92.62,92.43,92.56,3000.0
2013-05-28 13:25:00,92.59,92.59,92.5,92.52,2100.0,92.59,92.59,92.5,92.52,2100.0
2013-05-28 13:30:00,92.54,92.57,92.37,92.39,1600.0,92.54,92.57,92.37,92.39,1600.0
2013-05-28 13:35:00,92.42,92.52,92.37,92.47,4600.0,92.42,92.52,92.37,92.47,4600.0
2013-05-28 13:40:00,92.47,92.47,92.38,92.42,3200.0,92.47,92.47,92.38,92.42,3200.0
2013-05-28 13:45:00,92.36,92.42,92.29,92.29,3600.0,92.36,92.42,92.29,92.29,3600.0
2013-05-28 13:50:00,92.27,92.33,92.18,92.29,6300.0,92.27,92.33,92.18,92.29,6300.0
2013-05-28 13:55:00,92.24,92.29,92.16,92.19,5100.0,92.24,92.29,92.16,92.19,5100.0
2013-05-28 14:00:00,92.19,92.21,92.05,92.11,2600.0,92.19,92.21,92.05,92.11,2600.0
2013-05-28 14:05:00,92.11,92.11,92.02,92.03,3400.0,92.11,92.11,92.02,92.03,3400.0
2013-05-28 14:10:00,92.02,92.02,91.9,91.97,2100.0,92.02,92.02,91.9,91.97,2100.0
2013-05-28 14:15:00,91.92,91.96,91.87,91.92,4800.0,91.92,91.96,91.87,91.92,4800.0
2013-05-28 14:20:00,91.95,92.03,91.91,91.96,4500.0,91.95,92.03,91.91,91.96,4500.0
2013-05-28 14:25:00,91.95,91.97,91.86,91.93,3100.0,91.95,91.97,91.86,91.93,3100.0
2013-05-28 14:30:00,91.9,91.91,91.83,91.83,2600.0,91.9,91.91,91.83,91.83,2600.0
2013-05-28 14:35:00,91.83,91.87,91.78,91.82,3600.0,91.83,91.87,91.78,91.82,3600.0
2013-05-28 14:40:00,91.88,92.01,91.87,91.89,3600.0,91.88,92.01,91.87,91.89,3600.0
2013-05-28 14:45:00,91.94,91.99,91.93,91.99,1200.0,91.94,91.99,91.93,91.99,1200.0
2013-05-28 14:50:00,91.97,92.33,91.97,92.28,4300.0,91.97,92.33,91.97,92.28,4300.0
2013-05-28 14:55:00,92.22,92.31,92.21,92.29,5000.0,92.22,92.31,92.21,92.29,5000.0
2013-05-28 15:00:00,92.23,92.24,92.13,92.2,7900.0,92.23,92.24,92.13,92.2,7900.0
2013-05-28 15:05:00,92.2,92.28,92.15,92.19,6800.0,92.2,92.28,92.15,92.19,6800.0
2013-05-28 15:10:00,92.13,92.25,92.12,92.15,5000.0,92.13,92.25,92.12,92.15,5000.0
2013-05-28 15:15:00,92.14,92.18,92.07,92.11,5800.0,92.14,92.18,92.07,92.11,5800.0
2013-05-28 15:20:00,92.16,92.16,92.12,92.13,3400.0,92.16,92.16,92.12,92.13,3400.0
2013-05-28 15:25:00,92.14,92.2,92.13,92.15,7400.0,92.14,92.2,92.13,92.15,7400.0
2013-05-28 15:30:00,92.15,92.27,92.09,92.2,6600.0,92.15,92.27,92.09,92.2,6600.0
2013-05-28 15:35:00,92.2,92.27,92.2,92.21,10100.0,92.2,92.27,92.2,92.21,10100.0
2013-05-28 15:40:00,92.21,92.25,92.19,92.23,10100.0,92.21,92.25,92.19,92.23,10100.0
2013-05-28 15:45:00,92.24,92.25,92.1,92.14,55700.0,92.24,92.25,92.1,92.14,55700.0
2013-05-28 15:50:00,92.1,92.18,92.03,92.06,12400.0,92.1,92.18,92.03,92.06,12400.0
2013-05-28 15:55:00,92.07,92.1,92.02,92.1,17200.0,92.07,92.1,92.02,92.1,17200.0
2013-05-29 09:30:00,91.75,91.83,91.0,91.67,17400.0,91.75,91.83,91.0,91.67,17400.0
2013-05-29 09:35:00,91.68,92.12,91.53,91.92,6400.0,91.68,92.12,91.53,91.92,6400.0
2013-05-29 09:40:00,91.98,92.14,91.8,92.1,6600.0,91.98,92.14,91.8,92.1,6600.0
2013-05-29 09:45:00,92.01,92.24,91.89,92.12,4500.0,92.01,92.24,91.89,92.12,4500.0
2013-05-29 09:50:00,92.12,92.32,91.99,92.29,4800.0,92.12,92.32,91.99,92.29,4800.0
2013-05-29 09:55:00,92.34,92.43,92.26,92.31,6700.0,92.34,92.43,92.26,92.31,6700.0
2013-05-29 10:00:00,92.33,92.4,92.12,92.4,2100.0,92.33,92.4,92.12,92.4,2100.0
2013-05-29 10:05:00,92.34,92.43,92.24,92.24,20300.0,92.34,92.43,92.24,92.24,20300.0
2013-05-29 10:10:00,92.33,92.51,92.29,92.38,1500.0,92.33,92.51,92.29,92.38,1500.0
2013-05-29 10:15:00,92.39,92.58,92.36,92.4,17300.0,92.39,92.58,92.36,92.4,17300.0
2013-05-29 10:20:00,92.5,92.51,92.18,92.18,1400.0,92.5,92.51,92.18,92.18,1400.0
2013-05-29 10:25:00,92.17,92.25,91.95,92.19,6800.0,92.17,92.25,91.95,92.19,6800.0
2013-05-29 10:30:00,92.17,92.17,92.0,92.0,2200.0,92.17,92.17,92.0,92.0,2200.0
2013-05-29 10:35:00,92.03,92.11,91.61,91.79,115300.0,92.03,92.11,91.61,91.79,115300.0
2013-05-29 10:40:00,91.83,91.84,91.43,91.56,1700.0,91.83,91.84,91.43,91.56,1700.0
2013-05-29 10:45:00,91.6,91.82,91.6,91.72,3300.0,91.6,91.82,91.6,91.72,3300.0
2013-05-29 10:50:00,91.67,91.79,91.44,91.79,2500.0,91.67,91.79,91.44,91.79,2500.0
2013-05-29 10:55:00,91.77,91.89,91.51,91.51,3200.0,91.77,91.89,91.51,91.51,3200.0
2013-05-29 11:00:00,91.63,91.64,91.51,91.64,1400.0,91.63,91.64,91.51,91.64,1400.0
2013-05-29 11:05:00,91.7,91.75,91.65,91.68,1600.0,91.7,91.75,91.65,91.68,1600.0
2013-05-29 11:10:00,91.61,91.89,91.61,91.74,3700.0,91.61,91.89,91.61,91.74,3700.0
2013-05-29 11:15:00,91.75,92.0,91.75,91.92,1800.0,91.75,92.0,91.75,91.92,1800.0
2013-05-29 11:20:00,91.85,91.98,91.6,91.65,29000.0,91.85,91.98,91.6,91.65,29000.0
2013-05-29 11:25:00,91.65,91.66,91.46,91.63,20600.0,91.65,91.66,91.46,91.63,20600.0
2013-05-29 11:30:00,91.64,91.8,91.63,91.72,3500.0,91.64,91.8,91.63,91.72,3500.0
2013-05-29 11:35:00,91.72,91.74,91.6,91.6,1900.0,91.72,91.74,91.6,91.6,1900.0
2013-05-29 11:40:00,91.6,91.7,91.59,91.63,2400.0,91.6,91.7,91.59,91.63,2400.0
2013-05-29 11:45:00,91.66,91.73,91.66,91.72,2400.0,91.66,91.73,91.66,91.72,2400.0
2013-05-29 11:50:00,91.71,91.76,91.52,91.52,5000.0,91.71,91.76,91.52,91.52,5000.0
2013-05-29 11:55:00,91.45,91.67,91.45,91.64,27300.0,91.45,91.67,91.45,91.64,27300.0
2013-05-29 12:00:00,91.68,91.74,91.55,91.6,2900.0,91.68,91.74,91.55,91.6,2900.0
2013-05-29 12:05:00,91.62,91.71,91.6,91.71,1100.0,91.62,91.71,91.6,91.71,1100.0
2013-05-29 12:10:00,91.72,91.75,91.72,91.75,500.0,91.72,91.75,91.72,91.75,500.0
2013-05-29 12:15:00,91.78,91.98,91.78,91.9,10400.0,91.78,91.98,91.78,91.9,10400.0
2013-05-29 12:20:00,91.89,91.9,91.7,91.7,3000.0,91.89,91.9,91.7,91.7,3000.0
2013-05-29 12:25:00,91.77,91.82,91.69,91.69,16000.0,91.77,91.82,91.69,91.69,16000.0
2013-05-29 12:30:00,91.72,91.79,91.66,91.71,3400.0,91.72,91.79,91.66,91.71,3400.0
2013-05-29 12:35:00,91.66,91.72,91.59,91.72,700.0,91.66,91.72,91.59,91.72,700.0
2013-05-29 12:40:00,91.67,91.79,91.67,91.76,4400.0,91.67,91.79,91.67,91.76,4400.0
2013-05-29 12:45:00,91.74,91.74,91.56,91.56,1700.0,91.74,91.74,91.56,91.56,1700.0
2013-05-29 12:50:00,91.58,91.61,91.5,91.53,3600.0,91.58,91.61,91.5,91.53,3600.0
2013-05-29 12:55:00,91.6,91.62,91.56,91.61,600.0,91.6,91.62,91.56,91.61,600.0
2013-05-29 13:00:00,91.61,91.73,91.61,91.63,3500.0,91.61,91.73,91.61,91.63,3500.0
2013-05-29 13:05:00,91.65,91.78,91.65,91.78,12400.0,91.65,91.78,91.65,91.78,12400.0
2013-05-29 13:10:00,91.75,91.75,91.57,91.65,2400.0,91.75,91.75,91.57,91.65,2400.0
2013-05-29 13:15:00,91.69,91.76,91.67,91.71,2500.0,91.69,91.76,91.67,91.71,2500.0
2013-05-29 13:20:00,91.71,91.71,91.57,91.62,5000.0,91.71,91.71,91.57,91.62,5000.0
2013-05-29 13:25:00,91.69,91.7,91.6,91.66,6000.0,91.69,91.7,91.6,91.66,6000.0
2013-05-29 13:30:00,91.75,91.75,91.73,91.73,700.0,91.75,91.75,91.73,91.73,700.0
2013-05-29 13:35:00,91.71,91.81,91.71,91.8,8400.0,91.71,91.81,91.71,91.8,8400.0
2013-05-29 13:40:00,91.78,91.84,91.74,91.81,27200.0,91.78,91.84,91.74,91.81,27200.0
2013-05-29 13:45:00,91.88,91.88,91.82,91.83,600.0,91.88,91.88,91.82,91.83,600.0
2013-05-29 13:50:00,91.95,92.06,91.93,91.94,1300.0,91.95,92.06,91.93,91.94,1300.0
2013-05-29 13:55:00,91.99,92.2,91.99,92.06,7200.0,91.99,92.2,91.99,92.06,7200.0
2013-05-29 14:00:00,92.07,92.07,91.98,91.99,6000.0,92.07,92.07,91.98,91.99,6000.0
2013-05-29 14:05:00,92.02,92.17,91.97,92.12,3500.0,92.02,92.17,91.97,92.12,3500.0
2013-05-29 14:10:00,92.13,92.13,92.07,92.09,2800.0,92.13,92.13,92.07,92.09,2800.0
2013-05-29 14:15:00,92.09,92.11,92.04,92.1,7400.0,92.09,92.11,92.04,92.1,7400.0
2013-05-29 14:20:00,92.1,92.11,92.08,92.1,5700.0,92.1,92.11,92.08,92.1,5700.0
2013-05-29 14:25:00,92.08,92.08,92.05,92.06,600.0,92.08,92.08,92.05,92.06,600.0
2013-05-29 14:30:00,92.07,92.12,92.07,92.1,5400.0,92.07,92.12,92.07,92.1,5400.0
2013-05-29 14:35:00,92.1,92.1,92.08,92.09,5100.0,92.1,92.1,92.08,92.09,5100.0
2013-05-29 14:40:00,92.06,92.21,92.05,92.2,27000.0,92.06,92.21,92.05,92.2,27000.0
2013-05-29 14:45:00,92.27,92.27,92.1,92.13,5700.0,92.27,92.27,92.1,92.13,5700.0
2013-05-29 14:50:00,92.1,92.2,92.09,92.13,5100.0,92.1,92.2,92.09,92.13,5100.0
2013-05-29 14:55:00,92.14,92.2,91.97,91.97,5200.0,92.14,92.2,91.97,91.97,5200.0
2013-05-29 15:00:00,91.94,91.96,91.88,91.91,5800.0,91.94,91.96,91.88,91.91,5800.0
2013-05-29 15:05:00,91.86,91.86,91.67,91.67,4600.0,91.86,91.86,91.67,91.67,4600.0
2013-05-29 15:10:00,91.68,91.91,91.68,91.87,12900.0,91.68,91.91,91.68,91.87,12900.0
2013-05-29 15:15:00,91.89,91.9,91.76,91.8,11100.0,91.89,91.9,91.76,91.8,11100.0
2013-05-29 15:20:00,91.79,91.83,91.75,91.78,12200.0,91.79,91.83,91.75,91.78,12200.0
2013-05-29 15:25:00,91.75,91.8,91.69,91.75,4100.0,91.75,91.8,91.69,91.75,4100.0
2013-05-29 15:30:00,91.73,91.85,91.72,91.79,16300.0,91.73,91.85,91.72,91.79,16300.0
2013-05-29 15:35:00,91.8,91.8,91.68,91.68,34100.0,91.8,91.8,91.68,91.68,34100.0
2013-05-29 15:40:00,91.69,91.73,91.65,91.65,7100.0,91.69,91.73,91.65,91.65,7100.0
2013-05-29 15:45:00,91.68,91.72,91.64,91.64,7900.0,91.68,91.72,91.64,91.64,7900.0
2013-05-29 15:50:00,91.69,91.7,91.45,91.57,17500.0,91.69,91.7,91.45,91.57,17500.0
2013-05-29 15:55:00,91.57,91.69,91.54,91.64,13400.0,91.57,91.69,91.54,91.64,13400.0
2013-05-30 09:30:00,91.74,91.98,91.61,91.61,2000.0,91.74,91.98,91.61,91.61,2000.0
2013-05-30 09:35:00,91.67,91.79,91.66,91.67,1400.0,91.67,91.79,91.66,91.67,1400.0
2013-05-30 09:40:00,91.89,92.09,91.84,91.94,5100.0,91.89,92.09,91.84,91.94,5100.0
2013-05-30 09:45:00,91.98,92.0,91.85,91.93,12400.0,91.98,92.0,91.85,91.93,12400.0
2013-05-30 09:50:00,91.9,92.0,91.84,91.9,3400.0,91.9,92.0,91.84,91.9,3400.0
2013-05-30 09:55:00,91.86,91.9,91.72,91.72,1500.0,91.86,91.9,91.72,91.72,1500.0
2013-05-30 10:00:00,91.77,91.88,91.7,91.7,900.0,91.77,91.88,91.7,91.7,900.0
2013-05-30 10:05:00,91.73,91.88,91.73,91.88,1000.0,91.73,91.88,91.73,91.88,1000.0
2013-05-30 10:10:00,91.81,91.96,91.79,91.95,3800.0,91.81,91.96,91.79,91.95,3800.0
2013-05-30 10:15:00,91.97,92.0,91.7,91.7,2600.0,91.97,92.0,91.7,91.7,2600.0
2013-05-30 10:20:00,91.66,91.7,91.62,91.64,700.0,91.66,91.7,91.62,91.64,700.0
2013-05-30 10:25:00,91.47,91.64,91.47,91.59,700.0,91.47,91.64,91.47,91.59,700.0
2013-05-30 10:30:00,91.6,91.65,91.47,91.56,7000.0,91.6,91.65,91.47,91.56,7000.0
2013-05-30 10:35:00,91.64,91.7,91.53,91.53,1000.0,91.64,91.7,91.53,91.53,1000.0
2013-05-30 10:40:00,91.57,91.7,91.52,91.62,7700.0,91.57,91.7,91.52,91.62,7700.0
2013-05-30 10:45:00,91.6,91.6,91.51,91.51,900.0,91.6,91.6,91.51,91.51,900.0
2013-05-30 10:50:00,91.55,91.61,91.55,91.58,1600.0,91.55,91.61,91.55,91.58,1600.0
2013-05-30 10:55:00,91.57,91.61,91.52,91.52,16400.0,91.57,91.61,91.52,91.52,16400.0
2013-05-30 11:00:00,91.54,91.6,91.5,91.59,2400.0,91.54,91.6,91.5,91.59,2400.0
2013-05-30 11:05:00,91.56,91.59,91.42,91.54,1600.0,91.56,91.59,91.42,91.54,1600.0
2013-05-30 11:10:00,91.51,91.71,91.48,91.56,6300.0,91.51,91.71,91.48,91.56,6300.0
2013-05-30 11:15:00,91.52,91.57,91.13,91.13,17100.0,91.52,91.57,91.13,91.13,17100.0
2013-05-30 11:20:00,91.13,91.22,91.1,91.22,6700.0,91.13,91.22,91.1,91.22,6700.0
2013-05-30 11:25:00,91.3,91.44,91.26,91.44,1500.0,91.3,91.44,91.26,91.44,1500.0
2013-05-30 11:30:00,91.48,91.49,91.4,91.44,1200.0,91.48,91.49,91.4,91.44,1200.0
2013-05-30 11:35:00,91.4,91.41,91.22,91.36,7100.0,91.4,91.41,91.22,91.36,7100.0
2013-05-30 11:40:00,91.33,91.43,91.31,91.43,8600.0,91.33,91.43,91.31,91.43,8600.0
2013-05-30 11:45:00,91.41,91.53,91.41,91.53,1900.0,91.41,91.53,91.41,91.53,1900.0
2013-05-30 11:50:00,91.5,91.54,91.5,91.51,800.0,91.5,91.54,91.5,91.51,800.0
2013-05-30 11:55:00,91.53,91.6,91.51,91.59,1600.0,91.53,91.6,91.51,91.59,1600.0
2013-05-30 12:00:00,91.57,91.6,91.4,91.43,4500.0,91.57,91.6,91.4,91.43,4500.0
2013-05-30 12:05:00,91.44,91.44,91.4,91.4,1200.0,91.44,91.44,91.4,91.4,1200.0
2013-05-30 12:10:00,91.43,91.45,91.43,91.45,400.0,91.43,91.45,91.43,91.45,400.0
2013-05-30 12:15:00,91.41,91.46,91.41,91.42,2700.0,91.41,91.46,91.41,91.42,2700.0
2013-05-30 12:20:00,91.44,91.44,91.38,91.38,800.0,91.44,91.44,91.38,91.38,800.0
2013-05-30 12:25:00,91.37,91.46,91.25,91.25,5500.0,91.37,91.46,91.25,91.25,5500.0
2013-05-30 12:30:00,91.29,91.31,91.18,91.25,5800.0,91.29,91.31,91.18,91.25,5800.0
2013-05-30 12:35:00,91.27,91.29,91.17,91.17,1700.0,91.27,91.29,91.17,91.17,1700.0
2013-05-30 12:40:00,91.15,91.28,91.14,91.2,6300.0,91.15,91.28,91.14,91.2,6300.0
2013-05-30 12:45:00,91.19,91.37,91.19,91.37,1800.0,91.19,91.37,91.19,91.37,1800.0
2013-05-30 12:50:00,91.33,91.37,91.29,91.36,1200.0,91.33,91.37,91.29,91.36,1200.0
2013-05-30 12:55:00,91.34,91.54,91.34,91.51,6100.0,91.34,91.54,91.34,91.51,6100.0
2013-05-30 13:00:00,91.52,91.55,91.41,91.46,1900.0,91.52,91.55,91.41,91.46,1900.0
2013-05-30 13:05:00,91.43,91.43,91.36,91.41,2300.0,91.43,91.43,91.36,91.41,2300.0
2013-05-30 13:10:00,91.41,91.47,91.41,91.47,1500.0,91.41,91.47,91.41,91.47,1500.0
2013-05-30 13:15:00,91.46,91.49,91.4,91.45,2200.0,91.46,91.49,91.4,91.45,2200.0
2013-05-30 13:20:00,91.44,91.5,91.41,91.42,5400.0,91.44,91.5,91.41,91.42,5400.0
2013-05-30 13:25:00,91.42,91.48,91.4,91.47,3000.0,91.42,91.48,91.4,91.47,3000.0
2013-05-30 13:30:00,91.48,91.5,91.45,91.45,3200.0,91.48,91.5,91.45,91.45,3200.0
2013-05-30 13:35:00,91.45,91.58,91.4,91.41,11800.0,91.45,91.58,91.4,91.41,11800.0
2013-05-30 13:40:00,91.41,91.45,91.31,91.38,23900.0,91.41,91.45,91.31,91.38,23900.0
2013-05-30 13:45:00,91.39,91.5,91.39,91.5,29200.0,91.39,91.5,91.39,91.5,29200.0
2013-05-30 13:50:00,91.48,91.54,91.4,91.54,31800.0,91.48,91.54,91.4,91.54,31800.0
2013-05-30 13:55:00,91.56,91.62,91.51,91.6,4900.0,91.56,91.62,91.51,91.6,4900.0
2013-05-30 14:00:00,91.61,91.77,91.58,91.67,9000.0,91.61,91.77,91.58,91.67,9000.0
2013-05-30 14:05:00,91.67,91.69,91.52,91.6,4200.0,91.67,91.69,91.52,91.6,4200.0
2013-05-30 14:10:00,91.59,91.68,91.53,91.65,4600.0,91.59,91.68,91.53,91.65,4600.0
2013-05-30 14:15:00,91.62,91.71,91.62,91.7,5400.0,91.62,91.71,91.62,91.7,5400.0
2013-05-30 14:20:00,91.73,91.75,91.66,91.69,5600.0,91.73,91.75,91.66,91.69,5600.0
2013-05-30 14:25:00,91.66,91.81,91.66,91.73,5800.0,91.66,91.81,91.66,91.73,5800.0
2013-05-30 14:30:00,91.7,91.75,91.42,91.45,5500.0,91.7,91.75,91.42,91.45,5500.0
2013-05-30 14:35:00,91.44,91.49,91.42,91.49,2400.0,91.44,91.49,91.42,91.49,2400.0
2013-05-30 14:40:00,91.49,91.5,91.47,91.48,1400.0,91.49,91.5,91.47,91.48,1400.0
2013-05-30 14:45:00,91.48,91.55,91.45,91.49,9200.0,91.48,91.55,91.45,91.49,9200.0
2013-05-30 14:50:00,91.51,91.54,91.48,91.52,6700.0,91.51,91.54,91.48,91.52,6700.0
2013-05-30 14:55:00,91.59,91.6,91.5,91.5,4100.0,91.59,91.6,91.5,91.5,4100.0
2013-05-30 15:00:00,91.48,91.57,91.47,91.52,4200.0,91.48,91.57,91.47,91.52,4200.0
2013-05-30 15:05:00,91.53,91.58,91.51,91.58,6900.0,91.53,91.58,91.51,91.58,6900.0
2013-05-30 15:10:00,91.58,91.6,91.52,91.54,7200.0,91.58,91.6,91.52,91.54,7200.0
2013-05-30 15:15:00,91.54,91.6,91.53,91.56,7000.0,91.54,91.6,91.53,91.56,7000.0
2013-05-30 15:20:00,91.56,91.59,91.52,91.53,4100.0,91.56,91.59,91.52,91.53,4100.0
2013-05-30 15:25:00,91.51,91.55,91.39,91.45,7400.0,91.51,91.55,91.39,91.45,7400.0
2013-05-30 15:30:00,91.43,91.5,91.42,91.47,4300.0,91.43,91.5,91.42,91.47,4300.0
2013-05-30 15:35:00,91.48,91.53,91.45,91.51,10000.0,91.48,91.53,91.45,91.51,10000.0
2013-05-30 15:40:00,91.49,91.49,91.45,91.48,4900.0,91.49,91.49,91.45,91.48,4900.0
2013-05-30 15:45:00,91.49,91.52,91.47,91.5,18000.0,91.49,91.52,91.47,91.5,18000.0
2013-05-30 15:50:00,91.49,91.63,91.45,91.6,19200.0,91.49,91.63,91.45,91.6,19200.0
2013-05-30 15:55:00,91.57,91.62,91.36,91.44,45800.0,91.57,91.62,91.36,91.44,45800.0
2013-05-31 09:30:00,91.06,91.32,91.06,91.32,1500.0,91.06,91.32,91.06,91.32,1500.0
2013-05-31 09:35:00,91.51,91.62,91.26,91.26,4800.0,91.51,91.62,91.26,91.26,4800.0
2013-05-31 09:40:00,91.09,91.22,90.87,90.89,14800.0,91.09,91.22,90.87,90.89,14800.0
2013-05-31 09:45:00,90.82,90.95,90.75,90.75,10200.0,90.82,90.95,90.75,90.75,10200.0
2013-05-31 09:50:00,90.79,90.87,90.49,90.5,10900.0,90.79,90.87,90.49,90.5,10900.0
2013-05-31 09:55:00,90.56,90.8,90.42,90.8,8200.0,90.56,90.8,90.42,90.8,8200.0
2013-05-31 10:00:00,90.86,90.95,90.6,90.6,10800.0,90.86,90.95,90.6,90.6,10800.0
2013-05-31 10:05:00,90.68,90.79,90.53,90.53,10400.0,90.68,90.79,90.53,90.53,10400.0
2013-05-31 10:10:00,90.53,90.83,90.49,90.83,1900.0,90.53,90.83,90.49,90.83,1900.0
2013-05-31 10:15:00,90.79,90.94,90.79,90.86,5000.0,90.79,90.94,90.79,90.86,5000.0
2013-05-31 10:20:00,90.85,90.98,90.81,90.86,4600.0,90.85,90.98,90.81,90.86,4600.0
2013-05-31 10:25:00,90.86,90.96,90.81,90.86,11200.0,90.86,90.96,90.81,90.86,11200.0
2013-05-31 10:30:00,90.95,90.95,90.8,90.86,3600.0,90.95,90.95,90.8,90.86,3600.0
2013-05-31 10:35:00,90.91,90.96,90.73,90.85,25900.0,90.91,90.96,90.73,90.85,25900.0
2013-05-31 10:40:00,90.93,90.93,90.87,90.89,1700.0,90.93,90.93,90.87,90.89,1700.0
2013-05-31 10:45:00,90.88,90.93,90.76,90.82,3500.0,90.88,90.93,90.76,90.82,3500.0
2013-05-31 10:50:00,90.89,90.98,90.81,90.92,3000.0,90.89,90.98,90.81,90.92,3000.0
2013-05-31 10:55:00,90.88,90.97,90.82,90.93,8200.0,90.88,90.97,90.82,90.93,8200.0
2013-05-31 11:00:00,90.89,90.89,90.75,90.78,3400.0,90.89,90.89,90.75,90.78,3400.0
2013-05-31 11:05:00,90.83,91.0,90.81,90.89,15700.0,90.83,91.0,90.81,90.89,15700.0
2013-05-31 11:10:00,90.89,90.93,90.8,90.84,14800.0,90.89,90.93,90.8,90.84,14800.0
2013-05-31 11:15:00,90.86,90.9,90.79,90.84,9800.0,90.86,90.9,90.79,90.84,9800.0
2013-05-31 11:20:00,90.86,90.87,90.61,90.63,6600.0,90.86,90.87,90.61,90.63,6600.0
2013-05-31 11:25:00,90.65,90.82,90.62,90.68,16700.0,90.65,90.82,90.62,90.68,16700.0
2013-05-31 11:30:00,90.69,90.84,90.63,90.66,5900.0,90.69,90.84,90.63,90.66,5900.0
2013-05-31 11:35:00,90.73,90.79,90.65,90.7,4200.0,90.73,90.79,90.65,90.7,4200.0
2013-05-31 11:40:00,90.67,90.77,90.64,90.77,5500.0,90.67,90.77,90.64,90.77,5500.0
2013-05-31 11:45:00,90.78,90.85,90.78,90.8,4700.0,90.78,90.85,90.78,90.8,4700.0
2013-05-31 11:50:00,90.75,90.84,90.74,90.8,2000.0,90.75,90.84,90.74,90.8,2000.0
2013-05-31 11:55:00,90.81,90.84,90.79,90.81,3600.0,90.81,90.84,90.79,90.81,3600.0
2013-05-31 12:00:00,90.78,90.83,90.68,90.68,4400.0,90.78,90.83,90.68,90.68,4400.0
2013-05-31 12:05:00,90.69,90.94,90.69,90.85,9700.0,90.69,90.94,90.69,90.85,9700.0
2013-05-31 12:10:00,90.87,91.14,90.84,91.14,35300.0,90.87,91.14,90.84,91.14,35300.0
2013-05-31 12:15:00,91.15,91.32,91.15,91.32,2700.0,91.15,91.32,91.15,91.32,2700.0
2013-05-31 12:20:00,91.41,91.46,91.4,91.43,700.0,91.41,91.46,91.4,91.43,700.0
2013-05-31 12:25:00,91.44,91.51,91.39,91.5,9200.0,91.44,91.51,91.39,91.5,9200.0
2013-05-31 12:30:00,91.48,91.57,91.41,91.5,10300.0,91.48,91.57,91.41,91.5,10300.0
2013-05-31 12:35:00,91.5,91.5,91.37,91.42,3900.0,91.5,91.5,91.37,91.42,3900.0
2013-05-31 12:40:00,91.43,91.43,91.37,91.43,400.0,91.43,91.43,91.37,91.43,400.0
2013-05-31 12:45:00,91.4,91.49,91.36,91.4,7900.0,91.4,91.49,91.36,91.4,7900.0
2013-05-31 12:50:00,91.4,91.45,91.19,91.23,33200.0,91.4,91.45,91.19,91.23,33200.0
2013-05-31 12:55:00,91.27,91.27,91.03,91.04,5400.0,91.27,91.27,91.03,91.04,5400.0
2013-05-31 13:00:00,91.05,91.26,91.05,91.26,2100.0,91.05,91.26,91.05,91.26,2100.0
2013-05-31 13:05:00,91.24,91.37,91.24,91.37,2200.0,91.24,91.37,91.24,91.37,2200.0
2013-05-31 13:10:00,91.36,91.36,91.21,91.26,2700.0,91.36,91.36,91.21,91.26,2700.0
2013-05-31 13:15:00,91.29,91.33,91.29,91.3,400.0,91.29,91.33,91.29,91.3,400.0
2013-05-31 13:20:00,91.3,91.47,91.3,91.42,3000.0,91.3,91.47,91.3,91.42,3000.0
2013-05-31 13:25:00,91.43,91.44,91.26,91.34,15600.0,91.43,91.44,91.26,91.34,15600.0
2013-05-31 13:30:00,91.31,91.34,91.2,91.23,5900.0,91.31,91.34,91.2,91.23,5900.0
2013-05-31 13:35:00,91.24,91.36,91.24,91.34,3100.0,91.24,91.36,91.24,91.34,3100.0
2013-05-31 13:40:00,91.31,91.36,91.29,91.29,1400.0,91.31,91.36,91.29,91.29,1400.0
2013-05-31 13:45:00,91.37,91.56,91.36,91.49,2600.0,91.37,91.56,91.36,91.49,2600.0
2013-05-31 13:50:00,91.49,91.57,91.47,91.57,1800.0,91.49,91.57,91.47,91.57,1800.0
2013-05-31 13:55:00,91.56,91.56,91.43,91.49,5200.0,91.56,91.56,91.43,91.49,5200.0
2013-05-31 14:00:00,91.49,91.55,91.45,91.46,2400.0,91.49,91.55,91.45,91.46,2400.0
2013-05-31 14:05:00,91.43,91.5,91.42,91.44,2400.0,91.43,91.5,91.42,91.44,2400.0
2013-05-31 14:10:00,91.37,91.37,91.24,91.28,1600.0,91.37,91.37,91.24,91.28,1600.0
2013-05-31 14:15:00,91.23,91.3,91.19,91.23,3000.0,91.23,91.3,91.19,91.23,3000.0
2013-05-31 14:20:00,91.22,91.29,91.2,91.24,2000.0,91.22,91.29,91.2,91.24,2000.0
2013-05-31 14:25:00,91.23,91.28,91.2,91.27,4700.0,91.23,91.28,91.2,91.27,4700.0
2013-05-31 14:30:00,91.21,91.25,91.05,91.18,6100.0,91.21,91.25,91.05,91.18,6100.0
2013-05-31 14:35:00,91.12,91.14,90.97,91.0,6000.0,91.12,91.14,90.97,91.0,6000.0
2013-05-31 14:40:00,91.0,91.02,90.95,90.99,3300.0,91.0,91.02,90.95,90.99,3300.0
2013-05-31 14:45:00,90.99,91.02,90.83,90.91,3200.0,90.99,91.02,90.83,90.91,3200.0
2013-05-31 14:50:00,90.88,90.97,90.76,90.8,3100.0,90.88,90.97,90.76,90.8,3100.0
2013-05-31 14:55:00,90.82,90.87,90.8,90.87,3400.0,90.82,90.87,90.8,90.87,3400.0
2013-05-31 15:00:00,90.86,91.07,90.79,91.07,9900.0,90.86,91.07,90.79,91.07,9900.0
2013-05-31 15:05:00,91.01,91.09,90.95,91.09,3600.0,91.01,91.09,90.95,91.09,3600.0
2013-05-31 15:10:00,91.06,91.1,90.95,91.07,8600.0,91.06,91.1,90.95,91.07,8600.0
2013-05-31 15:15:00,91.07,91.15,91.07,91.09,5200.0,91.07,91.15,91.07,91.09,5200.0
2013-05-31 15:20:00,91.06,91.24,91.06,91.11,7300.0,91.06,91.24,91.06,91.11,7300.0
2013-05-31 15:25:00,91.15,91.3,91.14,91.17,6100.0,91.15,91.3,91.14,91.17,6100.0
2013-05-31 15:30:00,91.13,91.19,90.93,91.0,9100.0,91.13,91.19,90.93,91.0,9100.0
2013-05-31 15:35:00,91.0,91.15,91.0,91.13,3800.0,91.0,91.15,91.0,91.13,3800.0
2013-05-31 15:40:00,91.13,91.15,90.95,91.07,11600.0,91.13,91.15,90.95,91.07,11600.0
2013-05-31 15:45:00,91.09,91.17,91.01,91.15,13200.0,91.09,91.17,91.01,91.15,13200.0
2013-05-31 15:50:00,91.1,91.12,90.93,91.0,21900.0,91.1,91.12,90.93,91.0,21900.0
2013-05-31 15:55:00,90.98,90.98,90.78,90.8,34800.0,90.98,90.98,90.78,90.8,34800.0
2013-06-03 09:30:00,91.24,91.24,90.65,90.83,6000.0,91.24,91.24,90.65,90.83,6000.0
2013-06-03 09:35:00,90.73,91.06,90.63,90.87,14200.0,90.73,91.06,90.63,90.87,14200.0
2013-06-03 09:40:00,90.85,90.91,90.25,90.25,4000.0,90.85,90.91,90.25,90.25,4000.0
2013-06-03 09:45:00,90.3,90.3,89.73,89.75,5200.0,90.3,90.3,89.73,89.75,5200.0
2013-06-03 09:50:00,89.74,90.52,89.73,90.37,3500.0,89.74,90.52,89.73,90.37,3500.0
2013-06-03 09:55:00,90.26,90.32,90.02,90.02,5300.0,90.26,90.32,90.02,90.02,5300.0
2013-06-03 10:00:00,89.98,89.98,89.5,89.77,4000.0,89.98,89.98,89.5,89.77,4000.0
2013-06-03 10:05:00,89.85,90.11,89.84,90.11,6200.0,89.85,90.11,89.84,90.11,6200.0
2013-06-03 10:10:00,90.15,90.62,90.15,90.29,5700.0,90.15,90.62,90.15,90.29,5700.0
2013-06-03 10:15:00,90.22,90.37,90.16,90.33,1400.0,90.22,90.37,90.16,90.33,1400.0
2013-06-03 10:20:00,90.31,90.45,90.25,90.33,2200.0,90.31,90.45,90.25,90.33,2200.0
2013-06-03 10:25:00,90.35,90.35,90.02,90.17,1900.0,90.35,90.35,90.02,90.17,1900.0
2013-06-03 10:30:00,90.18,90.18,89.83,89.88,4900.0,90.18,90.18,89.83,89.88,4900.0
2013-06-03 10:35:00,89.85,89.93,89.63,89.68,6300.0,89.85,89.93,89.63,89.68,6300.0
2013-06-03 10:40:00,89.64,89.65,89.45,89.63,4700.0,89.64,89.65,89.45,89.63,4700.0
2013-06-03 10:45:00,89.6,89.62,89.49,89.6,3700.0,89.6,89.62,89.49,89.6,3700.0
2013-06-03 10:50:00,89.6,89.86,89.56,89.86,2400.0,89.6,89.86,89.56,89.86,2400.0
2013-06-03 10:55:00,89.88,89.88,89.45,89.48,4200.0,89.88,89.88,89.45,89.48,4200.0
2013-06-03 11:00:00,89.58,89.8,89.5,89.68,2800.0,89.58,89.8,89.5,89.68,2800.0
2013-06-03 11:05:00,89.7,89.74,89.55,89.56,3800.0,89.7,89.74,89.55,89.56,3800.0
2013-06-03 11:10:00,89.61,89.65,88.94,88.98,32200.0,89.61,89.65,88.94,88.98,32200.0
2013-06-03 11:15:00,89.07,89.23,89.01,89.08,9000.0,89.07,89.23,89.01,89.08,9000.0
2013-06-03 11:20:00,89.04,89.1,88.72,88.81,15700.0,89.04,89.1,88.72,88.81,15700.0
2013-06-03 11:25:00,88.73,88.86,88.55,88.6,8600.0,88.73,88.86,88.55,88.6,8600.0
2013-06-03 11:30:00,88.6,88.84,88.54,88.58,15200.0,88.6,88.84,88.54,88.58,15200.0
2013-06-03 11:35:00,88.55,88.67,88.44,88.44,9200.0,88.55,88.67,88.44,88.44,9200.0
2013-06-03 11:40:00,88.49,88.54,88.31,88.53,10900.0,88.49,88.54,88.31,88.53,10900.0
2013-06-03 11:45:00,88.59,88.66,88.47,88.53,6000.0,88.59,88.66,88.47,88.53,6000.0
2013-06-03 11:50:00,88.56,88.57,88.2,88.32,18200.0,88.56,88.57,88.2,88.32,18200.0
2013-06-03 11:55:00,88.34,88.5,88.26,88.3,14400.0,88.34,88.5,88.26,88.3,14400.0
2013-06-03 12:00:00,88.34,88.42,88.33,88.36,7600.0,88.34,88.42,88.33,88.36,7600.0
2013-06-03 12:05:00,88.35,88.66,88.32,88.66,10800.0,88.35,88.66,88.32,88.66,10800.0
2013-06-03 12:10:00,88.66,88.92,88.66,88.87,8100.0,88.66,88.92,88.66,88.87,8100.0
2013-06-03 12:15:00,88.82,88.9,88.82,88.85,4900.0,88.82,88.9,88.82,88.85,4900.0
2013-06-03 12:20:00,88.87,88.87,88.79,88.86,6400.0,88.87,88.87,88.79,88.86,6400.0
2013-06-03 12:25:00,88.83,88.88,88.77,88.85,9300.0,88.83,88.88,88.77,88.85,9300.0
2013-06-03 12:30:00,88.87,88.87,88.76,88.85,3800.0,88.87,88.87,88.76,88.85,3800.0
2013-06-03 12:35:00,88.8,88.86,88.78,88.8,3500.0,88.8,88.86,88.78,88.8,3500.0
2013-06-03 12:40:00,88.83,88.87,88.78,88.84,3900.0,88.83,88.87,88.78,88.84,3900.0
2013-06-03 12:45:00,88.8,88.91,88.76,88.86,6700.0,88.8,88.91,88.76,88.86,6700.0
2013-06-03 12:50:00,88.85,88.86,88.7,88.73,6600.0,88.85,88.86,88.7,88.73,6600.0
2013-06-03 12:55:00,88.7,88.76,88.7,88.7,3500.0,88.7,88.76,88.7,88.7,3500.0
2013-06-03 13:00:00,88.71,88.77,88.63,88.68,3700.0,88.71,88.77,88.63,88.68,3700.0
2013-06-03 13:05:00,88.68,88.75,88.67,88.73,3800.0,88.68,88.75,88.67,88.73,3800.0
2013-06-03 13:10:00,88.8,88.85,88.69,88.7,3400.0,88.8,88.85,88.69,88.7,3400.0
2013-06-03 13:15:00,88.72,88.77,88.7,88.75,2700.0,88.72,88.77,88.7,88.75,2700.0
2013-06-03 13:20:00,88.72,88.73,88.65,88.72,3300.0,88.72,88.73,88.65,88.72,3300.0
2013-06-03 13:25:00,88.67,88.7,88.62,88.67,3000.0,88.67,88.7,88.62,88.67,3000.0
2013-06-03 13:30:00,88.7,88.74,88.62,88.7,4900.0,88.7,88.74,88.62,88.7,4900.0
2013-06-03 13:35:00,88.7,88.78,88.69,88.72,4300.0,88.7,88.78,88.69,88.72,4300.0
2013-06-03 13:40:00,88.76,88.79,88.65,88.69,8900.0,88.76,88.79,88.65,88.69,8900.0
2013-06-03 13:45:00,88.69,88.84,88.69,88.81,7500.0,88.69,88.84,88.69,88.81,7500.0
2013-06-03 13:50:00,88.85,88.92,88.77,88.88,9100.0,88.85,88.92,88.77,88.88,9100.0
2013-06-03 13:55:00,88.89,88.95,88.84,88.92,1600.0,88.89,88.95,88.84,88.92,1600.0
2013-06-03 14:00:00,88.96,89.11,88.84,89.1,4700.0,88.96,89.11,88.84,89.1,4700.0
2013-06-03 14:05:00,89.09,89.24,89.06,89.17,4700.0,89.09,89.24,89.06,89.17,4700.0
2013-06-03 14:10:00,89.19,89.27,89.19,89.24,1300.0,89.19,89.27,89.19,89.24,1300.0
2013-06-03 14:15:00,89.22,89.22,89.07,89.07,5900.0,89.22,89.22,89.07,89.07,5900.0
2013-06-03 14:20:00,89.08,89.15,89.07,89.09,1700.0,89.08,89.15,89.07,89.09,1700.0
2013-06-03 14:25:00,89.09,89.23,89.07,89.07,4100.0,89.09,89.23,89.07,89.07,4100.0
2013-06-03 14:30:00,89.07,89.1,88.96,88.99,2700.0,89.07,89.1,88.96,88.99,2700.0
2013-06-03 14:35:00,89.02,89.15,89.02,89.14,2600.0,89.02,89.15,89.02,89.14,2600.0
2013-06-03 14:40:00,89.15,89.32,89.14,89.28,3200.0,89.15,89.32,89.14,89.28,3200.0
2013-06-03 14:45:00,89.25,89.26,89.12,89.2,7700.0,89.25,89.26,89.12,89.2,7700.0
2013-06-03 14:50:00,89.21,89.37,89.18,89.19,5700.0,89.21,89.37,89.18,89.19,5700.0
2013-06-03 14:55:00,89.2,89.38,89.2,89.28,3400.0,89.2,89.38,89.2,89.28,3400.0
2013-06-03 15:00:00,89.33,89.37,89.23,89.25,9300.0,89.33,89.37,89.23,89.25,9300.0
2013-06-03 15:05:00,89.26,89.35,89.26,89.29,7000.0,89.26,89.35,89.26,89.29,7000.0
2013-06-03 15:10:00,89.33,89.42,89.29,89.36,10500.0,89.33,89.42,89.29,89.36,10500.0
2013-06-03 15:15:00,89.38,89.41,89.37,89.38,4400.0,89.38,89.41,89.37,89.38,4400.0
2013-06-03 15:20:00,89.44,89.65,89.42,89.61,15700.0,89.44,89.65,89.42,89.61,15700.0
2013-06-03 15:25:00,89.6,89.73,89.6,89.71,17500.0,89.6,89.73,89.6,89.71,17500.0
2013-06-03 15:30:00,89.7,89.76,89.66,89.7,12000.0,89.7,89.76,89.66,89.7,12000.0
2013-06-03 15:35:00,89.69,89.76,89.6,89.67,10600.0,89.69,89.76,89.6,89.67,10600.0
2013-06-03 15:40:00,89.69,89.79,89.69,89.7,11800.0,89.69,89.79,89.69,89.7,11800.0
2013-06-03 15:45:00,89.73,89.82,89.66,89.7,15400.0,89.73,89.82,89.66,89.7,15400.0
2013-06-03 15:50:00,89.72,89.78,89.64,89.69,34700.0,89.72,89.78,89.64,89.69,34700.0
2013-06-03 15:55:00,89.71,89.77,89.56,89.71,31000.0,89.71,89.77,89.56,89.71,31000.0
2013-06-04 09:30:00,87.89,88.1,87.75,88.0,32000.0,87.89,88.1,87.75,88.0,32000.0
2013-06-04 09:35:00,87.86,88.51,87.86,88.29,12500.0,87.86,88.51,87.86,88.29,12500.0
2013-06-04 09:40:00,88.28,88.49,88.15,88.43,14300.0,88.28,88.49,88.15,88.43,14300.0
2013-06-04 09:45:00,88.37,89.13,88.37,89.05,47400.0,88.37,89.13,88.37,89.05,47400.0
2013-06-04 09:50:00,89.01,89.2,89.0,89.06,11300.0,89.01,89.2,89.0,89.06,11300.0
2013-06-04 09:55:00,89.04,89.54,89.04,89.11,41800.0,89.04,89.54,89.04,89.11,41800.0
2013-06-04 10:00:00,89.17,89.23,89.05,89.13,7300.0,89.17,89.23,89.05,89.13,7300.0
2013-06-04 10:05:00,89.07,89.26,89.01,89.13,7200.0,89.07,89.26,89.01,89.13,7200.0
2013-06-04 10:10:00,89.15,89.26,89.15,89.16,1800.0,89.15,89.26,89.15,89.16,1800.0
2013-06-04 10:15:00,89.15,89.28,89.01,89.04,7700.0,89.15,89.28,89.01,89.04,7700.0
2013-06-04 10:20:00,89.05,89.05,88.73,88.94,9200.0,89.05,89.05,88.73,88.94,9200.0
2013-06-04 10:25:00,88.98,88.98,88.73,88.83,14400.0,88.98,88.98,88.73,88.83,14400.0
2013-06-04 10:30:00,88.84,88.94,88.66,88.82,9900.0,88.84,88.94,88.66,88.82,9900.0
2013-06-04 10:35:00,88.87,88.87,88.61,88.65,6200.0,88.87,88.87,88.61,88.65,6200.0
2013-06-04 10:40:00,88.65,88.67,88.56,88.61,13100.0,88.65,88.67,88.56,88.61,13100.0
2013-06-04 10:45:00,88.64,88.65,88.29,88.3,7300.0,88.64,88.65,88.29,88.3,7300.0
2013-06-04 10:50:00,88.33,88.44,88.33,88.38,22600.0,88.33,88.44,88.33,88.38,22600.0
2013-06-04 10:55:00,88.44,88.6,88.4,88.54,7300.0,88.44,88.6,88.4,88.54,7300.0
2013-06-04 11:00:00,88.55,88.58,88.4,88.46,6700.0,88.55,88.58,88.4,88.46,6700.0
2013-06-04 11:05:00,88.49,88.49,87.96,87.99,19900.0,88.49,88.49,87.96,87.99,19900.0
2013-06-04 11:10:00,88.02,88.1,87.97,88.1,8800.0,88.02,88.1,87.97,88.1,8800.0
2013-06-04 11:15:00,88.13,88.14,88.03,88.11,6800.0,88.13,88.14,88.03,88.11,6800.0
2013-06-04 11:20:00,88.08,88.17,88.08,88.16,3800.0,88.08,88.17,88.08,88.16,3800.0
2013-06-04 11:25:00,88.17,88.24,88.15,88.17,10800.0,88.17,88.24,88.15,88.17,10800.0
2013-06-04 11:30:00,88.21,88.21,87.98,87.99,4400.0,88.21,88.21,87.98,87.99,4400.0
2013-06-04 11:35:00,88.03,88.03,87.83,87.94,10900.0,88.03,88.03,87.83,87.94,10900.0
2013-06-04 11:40:00,87.94,88.06,87.89,88.02,5700.0,87.94,88.06,87.89,88.02,5700.0
2013-06-04 11:45:00,88.06,88.1,87.94,87.99,10500.0,88.06,88.1,87.94,87.99,10500.0
2013-06-04 11:50:00,87.98,88.06,87.97,88.0,17100.0,87.98,88.06,87.97,88.0,17100.0
2013-06-04 11:55:00,88.0,88.02,87.96,87.96,2400.0,88.0,88.02,87.96,87.96,2400.0
2013-06-04 12:00:00,87.94,87.94,87.78,87.78,5300.0,87.94,87.94,87.78,87.78,5300.0
2013-06-04 12:05:00,87.79,87.94,87.78,87.92,7500.0,87.79,87.94,87.78,87.92,7500.0
2013-06-04 12:10:00,87.94,88.01,87.9,87.93,5200.0,87.94,88.01,87.9,87.93,5200.0
2013-06-04 12:15:00,87.89,87.89,87.75,87.79,6000.0,87.89,87.89,87.75,87.79,6000.0
2013-06-04 12:20:00,87.79,87.82,87.76,87.78,2600.0,87.79,87.82,87.76,87.78,2600.0
2013-06-04 12:25:00,87.8,87.81,87.52,87.57,11200.0,87.8,87.81,87.52,87.57,11200.0
2013-06-04 12:30:00,87.57,87.64,87.55,87.56,9900.0,87.57,87.64,87.55,87.56,9900.0
2013-06-04 12:35:00,87.55,87.57,87.36,87.36,16400.0,87.55,87.57,87.36,87.36,16400.0
2013-06-04 12:40:00,87.38,87.39,87.33,87.34,3700.0,87.38,87.39,87.33,87.34,3700.0
2013-06-04 12:45:00,87.38,87.38,86.75,87.01,51800.0,87.38,87.38,86.75,87.01,51800.0
2013-06-04 12:50:00,87.02,87.25,86.93,87.1,9200.0,87.02,87.25,86.93,87.1,9200.0
2013-06-04 12:55:00,87.12,87.31,87.1,87.31,8500.0,87.12,87.31,87.1,87.31,8500.0
2013-06-04 13:00:00,87.31,87.32,87.17,87.32,5800.0,87.31,87.32,87.17,87.32,5800.0
2013-06-04 13:05:00,87.31,87.45,87.31,87.4,8000.0,87.31,87.45,87.31,87.4,8000.0
2013-06-04 13:10:00,87.39,87.39,87.27,87.29,4500.0,87.39,87.39,87.27,87.29,4500.0
2013-06-04 13:15:00,87.26,87.27,87.04,87.05,9300.0,87.26,87.27,87.04,87.05,9300.0
2013-06-04 13:20:00,87.04,87.06,87.01,87.02,2000.0,87.04,87.06,87.01,87.02,2000.0
2013-06-04 13:25:00,87.02,87.02,86.45,86.49,18700.0,87.02,87.02,86.45,86.49,18700.0
2013-06-04 13:30:00,86.5,86.59,86.46,86.5,8300.0,86.5,86.59,86.46,86.5,8300.0
2013-06-04 13:35:00,86.51,86.52,86.28,86.31,11400.0,86.51,86.52,86.28,86.31,11400.0
2013-06-04 13:40:00,86.34,86.35,86.24,86.3,19500.0,86.34,86.35,86.24,86.3,19500.0
2013-06-04 13:45:00,86.3,86.3,85.93,85.93,15600.0,86.3,86.3,85.93,85.93,15600.0
2013-06-04 13:50:00,85.92,86.1,85.89,86.1,41300.0,85.92,86.1,85.89,86.1,41300.0
2013-06-04 13:55:00,86.09,86.15,86.04,86.04,14100.0,86.09,86.15,86.04,86.04,14100.0
2013-06-04 14:00:00,86.05,86.05,85.81,85.89,15500.0,86.05,86.05,85.81,85.89,15500.0
2013-06-04 14:05:00,85.93,85.97,85.84,85.86,8300.0,85.93,85.97,85.84,85.86,8300.0
2013-06-04 14:10:00,85.86,85.92,85.76,85.9,8000.0,85.86,85.92,85.76,85.9,8000.0
2013-06-04 14:15:00,85.91,85.93,85.76,85.79,12700.0,85.91,85.93,85.76,85.79,12700.0
2013-06-04 14:20:00,85.8,85.87,85.77,85.86,9600.0,85.8,85.87,85.77,85.86,9600.0
2013-06-04 14:25:00,85.86,86.1,85.84,86.02,17000.0,85.86,86.1,85.84,86.02,17000.0
2013-06-04 14:30:00,86.07,86.33,86.03,86.3,12800.0,86.07,86.33,86.03,86.3,12800.0
2013-06-04 14:35:00,86.28,86.32,86.18,86.26,10800.0,86.28,86.32,86.18,86.26,10800.0
2013-06-04 14:40:00,86.32,86.56,86.32,86.43,16300.0,86.32,86.56,86.32,86.43,16300.0
2013-06-04 14:45:00,86.46,86.56,86.44,86.53,6400.0,86.46,86.56,86.44,86.53,6400.0
2013-06-04 14:50:00,86.54,86.63,86.49,86.57,17700.0,86.54,86.63,86.49,86.57,17700.0
2013-06-04 14:55:00,86.55,86.65,86.44,86.64,10100.0,86.55,86.65,86.44,86.64,10100.0
2013-06-04 15:00:00,86.65,86.9,86.6,86.87,22800.0,86.65,86.9,86.6,86.87,22800.0
2013-06-04 15:05:00,86.88,86.92,86.74,86.76,11500.0,86.88,86.92,86.74,86.76,11500.0
2013-06-04 15:10:00,86.77,86.77,86.56,86.6,75100.0,86.77,86.77,86.56,86.6,75100.0
2013-06-04 15:15:00,86.6,86.79,86.46,86.78,22200.0,86.6,86.79,86.46,86.78,22200.0
2013-06-04 15:20:00,86.81,87.01,86.78,86.9,26000.0,86.81,87.01,86.78,86.9,26000.0
2013-06-04 15:25:00,86.92,86.95,86.66,86.69,32300.0,86.92,86.95,86.66,86.69,32300.0
2013-06-04 15:30:00,86.68,87.02,86.68,87.02,18900.0,86.68,87.02,86.68,87.02,18900.0
2013-06-04 15:35:00,87.04,87.2,86.93,87.04,13300.0,87.04,87.2,86.93,87.04,13300.0
2013-06-04 15:40:00,87.01,87.03,86.84,86.86,46400.0,87.01,87.03,86.84,86.86,46400.0
2013-06-04 15:45:00,86.87,87.11,86.87,86.96,49200.0,86.87,87.11,86.87,86.96,49200.0
2013-06-04 15:50:00,86.97,87.0,86.86,86.95,40000.0,86.97,87.0,86.86,86.95,40000.0
2013-06-04 15:55:00,86.95,87.15,86.73,87.12,118100.0,86.95,87.15,86.73,87.12,118100.0
2013-06-05 09:30:00,86.72,87.0,86.4,86.97,7300.0,86.72,87.0,86.4,86.97,7300.0
2013-06-05 09:35:00,86.97,87.58,86.76,87.58,2800.0,86.97,87.58,86.76,87.58,2800.0
2013-06-05 09:40:00,87.55,87.87,87.46,87.87,7400.0,87.55,87.87,87.46,87.87,7400.0
2013-06-05 09:45:00,87.86,88.0,87.78,87.9,9700.0,87.86,88.0,87.78,87.9,9700.0
2013-06-05 09:50:00,87.91,87.91,87.04,87.05,14600.0,87.91,87.91,87.04,87.05,14600.0
2013-06-05 09:55:00,87.14,87.15,86.53,86.53,12600.0,87.14,87.15,86.53,86.53,12600.0
2013-06-05 10:00:00,86.54,87.66,86.54,87.66,32200.0,86.54,87.66,86.54,87.66,32200.0
2013-06-05 10:05:00,87.62,87.63,86.87,86.96,18000.0,87.62,87.63,86.87,86.96,18000.0
2013-06-05 10:10:00,86.91,87.02,86.88,86.93,2600.0,86.91,87.02,86.88,86.93,2600.0
2013-06-05 10:15:00,87.0,87.01,86.82,87.01,3200.0,87.0,87.01,86.82,87.01,3200.0
2013-06-05 10:20:00,87.04,87.21,87.04,87.17,4900.0,87.04,87.21,87.04,87.17,4900.0
2013-06-05 10:25:00,87.19,87.19,87.09,87.1,3400.0,87.19,87.19,87.09,87.1,3400.0
2013-06-05 10:30:00,87.1,87.16,87.03,87.05,1800.0,87.1,87.16,87.03,87.05,1800.0
2013-06-05 10:35:00,87.1,87.19,87.0,87.05,8700.0,87.1,87.19,87.0,87.05,8700.0
2013-06-05 10:40:00,87.09,87.27,87.09,87.21,8600.0,87.09,87.27,87.09,87.21,8600.0
2013-06-05 10:45:00,87.2,87.22,86.84,86.84,2600.0,87.2,87.22,86.84,86.84,2600.0
2013-06-05 10:50:00,86.81,86.81,86.59,86.74,11000.0,86.81,86.81,86.59,86.74,11000.0
2013-06-05 10:55:00,86.71,86.71,86.5,86.69,6700.0,86.71,86.71,86.5,86.69,6700.0
2013-06-05 11:00:00,86.65,86.65,86.54,86.65,16200.0,86.65,86.65,86.54,86.65,16200.0
2013-06-05 11:05:00,86.65,86.8,86.56,86.59,8300.0,86.65,86.8,86.56,86.59,8300.0
2013-06-05 11:10:00,86.52,86.71,86.52,86.7,6300.0,86.52,86.71,86.52,86.7,6300.0
2013-06-05 11:15:00,86.72,86.85,86.71,86.75,4300.0,86.72,86.85,86.71,86.75,4300.0
2013-06-05 11:20:00,86.7,86.75,86.65,86.75,3600.0,86.7,86.75,86.65,86.75,3600.0
2013-06-05 11:25:00,86.71,86.9,86.65,86.81,5400.0,86.71,86.9,86.65,86.81,5400.0
2013-06-05 11:30:00,86.78,86.87,86.74,86.77,4800.0,86.78,86.87,86.74,86.77,4800.0
2013-06-05 11:35:00,86.77,87.1,86.77,87.1,3400.0,86.77,87.1,86.77,87.1,3400.0
2013-06-05 11:40:00,87.07,87.11,87.04,87.04,2300.0,87.07,87.11,87.04,87.04,2300.0
2013-06-05 11:45:00,87.04,87.09,86.99,86.99,2500.0,87.04,87.09,86.99,86.99,2500.0
2013-06-05 11:50:00,86.98,87.01,86.92,86.96,3400.0,86.98,87.01,86.92,86.96,3400.0
2013-06-05 11:55:00,86.96,86.98,86.8,86.9,3900.0,86.96,86.98,86.8,86.9,3900.0
2013-06-05 12:00:00,86.9,86.96,86.86,86.92,3100.0,86.9,86.96,86.86,86.92,3100.0
2013-06-05 12:05:00,86.9,86.9,86.73,86.84,3800.0,86.9,86.9,86.73,86.84,3800.0
2013-06-05 12:10:00,86.83,86.83,86.71,86.71,4400.0,86.83,86.83,86.71,86.71,4400.0
2013-06-05 12:15:00,86.66,86.66,86.55,86.6,5300.0,86.66,86.66,86.55,86.6,5300.0
2013-06-05 12:20:00,86.59,86.65,86.5,86.5,9700.0,86.59,86.65,86.5,86.5,9700.0
2013-06-05 12:25:00,86.55,86.61,86.47,86.5,12700.0,86.55,86.61,86.47,86.5,12700.0
2013-06-05 12:30:00,86.5,86.52,86.22,86.28,19700.0,86.5,86.52,86.22,86.28,19700.0
2013-06-05 12:35:00,86.25,86.28,86.05,86.09,5100.0,86.25,86.28,86.05,86.09,5100.0
2013-06-05 12:40:00,86.09,86.16,86.07,86.14,4900.0,86.09,86.16,86.07,86.14,4900.0
2013-06-05 12:45:00,86.14,86.16,86.09,86.15,8400.0,86.14,86.16,86.09,86.15,8400.0
2013-06-05 12:50:00,86.11,86.25,86.11,86.22,6700.0,86.11,86.25,86.11,86.22,6700.0
2013-06-05 12:55:00,86.25,86.3,86.25,86.27,6800.0,86.25,86.3,86.25,86.27,6800.0
2013-06-05 13:00:00,86.26,86.59,86.18,86.56,13900.0,86.26,86.59,86.18,86.56,13900.0
2013-06-05 13:05:00,86.57,86.59,86.42,86.46,4300.0,86.57,86.59,86.42,86.46,4300.0
2013-06-05 13:10:00,86.5,86.52,86.39,86.44,11000.0,86.5,86.52,86.39,86.44,11000.0
2013-06-05 13:15:00,86.4,86.43,86.37,86.41,1800.0,86.4,86.43,86.37,86.41,1800.0
2013-06-05 13:20:00,86.4,86.42,86.33,86.41,2300.0,86.4,86.42,86.33,86.41,2300.0
2013-06-05 13:25:00,86.4,86.49,86.37,86.41,4800.0,86.4,86.49,86.37,86.41,4800.0
2013-06-05 13:30:00,86.43,86.46,86.42,86.42,1400.0,86.43,86.46,86.42,86.42,1400.0
2013-06-05 13:35:00,86.39,86.42,86.39,86.39,2600.0,86.39,86.42,86.39,86.39,2600.0
2013-06-05 13:40:00,86.36,86.6,86.36,86.48,17200.0,86.36,86.6,86.36,86.48,17200.0
2013-06-05 13:45:00,86.46,86.53,86.44,86.47,7800.0,86.46,86.53,86.44,86.47,7800.0
2013-06-05 13:50:00,86.48,86.5,86.44,86.45,8800.0,86.48,86.5,86.44,86.45,8800.0
2013-06-05 13:55:00,86.45,86.45,86.28,86.28,7000.0,86.45,86.45,86.28,86.28,7000.0
2013-06-05 14:00:00,86.3,86.4,86.27,86.34,11500.0,86.3,86.4,86.27,86.34,11500.0
2013-06-05 14:05:00,86.34,86.34,86.24,86.32,6200.0,86.34,86.34,86.24,86.32,6200.0
2013-06-05 14:10:00,86.32,86.32,86.19,86.26,7400.0,86.32,86.32,86.19,86.26,7400.0
2013-06-05 14:15:00,86.24,86.3,86.23,86.3,9300.0,86.24,86.3,86.23,86.3,9300.0
2013-06-05 14:20:00,86.28,86.29,86.18,86.18,9800.0,86.28,86.29,86.18,86.18,9800.0
2013-06-05 14:25:00,86.16,86.28,86.13,86.24,9500.0,86.16,86.28,86.13,86.24,9500.0
2013-06-05 14:30:00,86.23,86.3,86.21,86.25,8000.0,86.23,86.3,86.21,86.25,8000.0
2013-06-05 14:35:00,86.25,86.3,86.23,86.28,6200.0,86.25,86.3,86.23,86.28,6200.0
2013-06-05 14:40:00,86.31,86.32,86.18,86.24,17700.0,86.31,86.32,86.18,86.24,17700.0
2013-06-05 14:45:00,86.26,86.37,86.17,86.17,20500.0,86.26,86.37,86.17,86.17,20500.0
2013-06-05 14:50:00,86.17,86.26,86.11,86.12,6700.0,86.17,86.26,86.11,86.12,6700.0
2013-06-05 14:55:00,86.1,86.21,86.09,86.18,3600.0,86.1,86.21,86.09,86.18,3600.0
2013-06-05 15:00:00,86.2,86.33,86.19,86.27,10700.0,86.2,86.33,86.19,86.27,10700.0
2013-06-05 15:05:00,86.29,86.37,86.19,86.21,5600.0,86.29,86.37,86.19,86.21,5600.0
2013-06-05 15:10:00,86.2,86.35,86.14,86.3,9800.0,86.2,86.35,86.14,86.3,9800.0
2013-06-05 15:15:00,86.34,86.43,86.32,86.35,9700.0,86.34,86.43,86.32,86.35,9700.0
2013-06-05 15:20:00,86.31,86.38,86.19,86.32,9300.0,86.31,86.38,86.19,86.32,9300.0
2013-06-05 15:25:00,86.31,86.38,86.28,86.38,13900.0,86.31,86.38,86.28,86.38,13900.0
2013-06-05 15:30:00,86.39,86.41,86.26,86.26,11600.0,86.39,86.41,86.26,86.26,11600.0
2013-06-05 15:35:00,86.28,86.45,86.27,86.41,12700.0,86.28,86.45,86.27,86.41,12700.0
2013-06-05 15:40:00,86.4,86.44,86.39,86.4,11300.0,86.4,86.44,86.39,86.4,11300.0
2013-06-05 15:45:00,86.41,86.41,86.25,86.28,14800.0,86.41,86.41,86.25,86.28,14800.0
2013-06-05 15:50:00,86.27,86.33,85.98,86.02,27400.0,86.27,86.33,85.98,86.02,27400.0
2013-06-05 15:55:00,86.01,86.22,86.0,86.08,24000.0,86.01,86.22,86.0,86.08,24000.0
2013-06-06 09:30:00,86.27,86.27,86.07,86.15,5300.0,86.27,86.27,86.07,86.15,5300.0
2013-06-06 09:35:00,86.14,86.7,86.14,86.7,5000.0,86.14,86.7,86.14,86.7,5000.0
2013-06-06 09:40:00,86.76,86.84,86.56,86.57,8500.0,86.76,86.84,86.56,86.57,8500.0
2013-06-06 09:45:00,86.52,86.52,86.26,86.32,2900.0,86.52,86.52,86.26,86.32,2900.0
2013-06-06 09:50:00,86.32,86.32,86.02,86.02,3800.0,86.32,86.32,86.02,86.02,3800.0
2013-06-06 09:55:00,86.02,86.38,86.01,86.35,4100.0,86.02,86.38,86.01,86.35,4100.0
2013-06-06 10:00:00,86.38,86.52,86.34,86.38,3900.0,86.38,86.52,86.34,86.38,3900.0
2013-06-06 10:05:00,86.34,86.34,86.13,86.19,4100.0,86.34,86.34,86.13,86.19,4100.0
2013-06-06 10:10:00,86.12,86.13,86.0,86.0,2900.0,86.12,86.13,86.0,86.0,2900.0
2013-06-06 10:15:00,85.97,86.28,85.88,86.15,6300.0,85.97,86.28,85.88,86.15,6300.0
2013-06-06 10:20:00,86.15,86.28,86.15,86.24,3400.0,86.15,86.28,86.15,86.24,3400.0
2013-06-06 10:25:00,86.23,86.42,86.19,86.4,2300.0,86.23,86.42,86.19,86.4,2300.0
2013-06-06 10:30:00,86.42,86.6,86.42,86.48,11900.0,86.42,86.6,86.42,86.48,11900.0
2013-06-06 10:35:00,86.53,86.53,86.3,86.3,5300.0,86.53,86.53,86.3,86.3,5300.0
2013-06-06 10:40:00,86.36,86.36,86.12,86.22,4400.0,86.36,86.36,86.12,86.22,4400.0
2013-06-06 10:45:00,86.15,86.23,86.12,86.17,6200.0,86.15,86.23,86.12,86.17,6200.0
2013-06-06 10:50:00,86.2,86.2,86.12,86.14,2100.0,86.2,86.2,86.12,86.14,2100.0
2013-06-06 10:55:00,86.15,86.29,86.13,86.26,1600.0,86.15,86.29,86.13,86.26,1600.0
2013-06-06 11:00:00,86.27,86.34,86.24,86.32,4100.0,86.27,86.34,86.24,86.32,4100.0
2013-06-06 11:05:00,86.26,86.35,86.26,86.31,5300.0,86.26,86.35,86.26,86.31,5300.0
2013-06-06 11:10:00,86.26,86.38,86.26,86.32,1400.0,86.26,86.38,86.26,86.32,1400.0
2013-06-06 11:15:00,86.34,86.6,86.33,86.55,16700.0,86.34,86.6,86.33,86.55,16700.0
2013-06-06 11:20:00,86.51,86.57,86.5,86.51,2800.0,86.51,86.57,86.5,86.51,2800.0
2013-06-06 11:25:00,86.57,86.69,86.55,86.62,9000.0,86.57,86.69,86.55,86.62,9000.0
2013-06-06 11:30:00,86.6,86.6,86.41,86.44,7900.0,86.6,86.6,86.41,86.44,7900.0
2013-06-06 11:35:00,86.47,86.66,86.45,86.62,4000.0,86.47,86.66,86.45,86.62,4000.0
2013-06-06 11:40:00,86.69,86.69,86.52,86.57,2700.0,86.69,86.69,86.52,86.57,2700.0
2013-06-06 11:45:00,86.55,86.61,86.5,86.6,6700.0,86.55,86.61,86.5,86.6,6700.0
2013-06-06 11:50:00,86.59,86.64,86.47,86.51,6400.0,86.59,86.64,86.47,86.51,6400.0
2013-06-06 11:55:00,86.53,86.57,86.39,86.48,4000.0,86.53,86.57,86.39,86.48,4000.0
2013-06-06 12:00:00,86.48,86.5,86.39,86.44,1400.0,86.48,86.5,86.39,86.44,1400.0
2013-06-06 12:05:00,86.42,86.49,86.25,86.29,7200.0,86.42,86.49,86.25,86.29,7200.0
2013-06-06 12:10:00,86.26,86.34,86.22,86.3,4300.0,86.26,86.34,86.22,86.3,4300.0
2013-06-06 12:15:00,86.27,86.4,86.27,86.38,1800.0,86.27,86.4,86.27,86.38,1800.0
2013-06-06 12:20:00,86.31,86.31,86.12,86.17,1700.0,86.31,86.31,86.12,86.17,1700.0
2013-06-06 12:25:00,86.07,86.07,85.83,85.98,3600.0,86.07,86.07,85.83,85.98,3600.0
2013-06-06 12:30:00,85.98,86.14,85.98,86.14,6000.0,85.98,86.14,85.98,86.14,6000.0
2013-06-06 12:35:00,86.14,86.39,86.14,86.38,6300.0,86.14,86.39,86.14,86.38,6300.0
2013-06-06 12:40:00,86.37,86.46,86.35,86.4,2700.0,86.37,86.46,86.35,86.4,2700.0
2013-06-06 12:45:00,86.4,86.41,86.28,86.39,3400.0,86.4,86.41,86.28,86.39,3400.0
2013-06-06 12:50:00,86.33,86.34,86.22,86.32,2600.0,86.33,86.34,86.22,86.32,2600.0
2013-06-06 12:55:00,86.36,86.41,86.35,86.41,2300.0,86.36,86.41,86.35,86.41,2300.0
2013-06-06 13:00:00,86.39,86.5,86.39,86.45,4800.0,86.39,86.5,86.39,86.45,4800.0
2013-06-06 13:05:00,86.42,86.5,86.42,86.43,10200.0,86.42,86.5,86.42,86.43,10200.0
2013-06-06 13:10:00,86.44,86.54,86.42,86.54,6200.0,86.44,86.54,86.42,86.54,6200.0
2013-06-06 13:15:00,86.54,86.78,86.52,86.69,10600.0,86.54,86.78,86.52,86.69,10600.0
2013-06-06 13:20:00,86.64,86.64,86.53,86.57,2100.0,86.64,86.64,86.53,86.57,2100.0
2013-06-06 13:25:00,86.49,86.51,86.4,86.45,2400.0,86.49,86.51,86.4,86.45,2400.0
2013-06-06 13:30:00,86.53,86.57,86.45,86.56,2700.0,86.53,86.57,86.45,86.56,2700.0
2013-06-06 13:35:00,86.61,86.65,86.52,86.53,6600.0,86.61,86.65,86.52,86.53,6600.0
2013-06-06 13:40:00,86.55,86.64,86.55,86.63,2300.0,86.55,86.64,86.55,86.63,2300.0
2013-06-06 13:45:00,86.62,86.75,86.62,86.7,5700.0,86.62,86.75,86.62,86.7,5700.0
2013-06-06 13:50:00,86.72,86.72,86.64,86.68,1500.0,86.72,86.72,86.64,86.68,1500.0
2013-06-06 13:55:00,86.68,86.74,86.63,86.67,2400.0,86.68,86.74,86.63,86.67,2400.0
2013-06-06 14:00:00,86.69,86.69,86.5,86.56,3300.0,86.69,86.69,86.5,86.56,3300.0
2013-06-06 14:05:00,86.54,86.7,86.5,86.62,1500.0,86.54,86.7,86.5,86.62,1500.0
2013-06-06 14:10:00,86.62,86.7,86.59,86.59,2800.0,86.62,86.7,86.59,86.59,2800.0
2013-06-06 14:15:00,86.55,86.64,86.46,86.61,3200.0,86.55,86.64,86.46,86.61,3200.0
2013-06-06 14:20:00,86.6,86.7,86.6,86.69,11000.0,86.6,86.7,86.6,86.69,11000.0
2013-06-06 14:25:00,86.73,86.84,86.73,86.78,5100.0,86.73,86.84,86.73,86.78,5100.0
2013-06-06 14:30:00,86.76,86.79,86.65,86.66,5200.0,86.76,86.79,86.65,86.66,5200.0
2013-06-06 14:35:00,86.66,86.68,86.6,86.62,4200.0,86.66,86.68,86.6,86.62,4200.0
2013-06-06 14:40:00,86.61,86.67,86.59,86.63,12800.0,86.61,86.67,86.59,86.63,12800.0
2013-06-06 14:45:00,86.64,86.69,86.55,86.69,9200.0,86.64,86.69,86.55,86.69,9200.0
2013-06-06 14:50:00,86.72,86.76,86.65,86.65,7800.0,86.72,86.76,86.65,86.65,7800.0
2013-06-06 14:55:00,86.61,86.67,86.54,86.58,2300.0,86.61,86.67,86.54,86.58,2300.0
2013-06-06 15:00:00,86.57,86.67,86.54,86.59,8300.0,86.57,86.67,86.54,86.59,8300.0
2013-06-06 15:05:00,86.59,86.61,86.54,86.54,6500.0,86.59,86.61,86.54,86.54,6500.0
2013-06-06 15:10:00,86.55,86.56,86.49,86.51,6000.0,86.55,86.56,86.49,86.51,6000.0
2013-06-06 15:15:00,86.5,86.56,86.49,86.52,6700.0,86.5,86.56,86.49,86.52,6700.0
2013-06-06 15:20:00,86.52,86.57,86.5,86.55,8200.0,86.52,86.57,86.5,86.55,8200.0
2013-06-06 15:25:00,86.52,86.54,86.45,86.53,4400.0,86.52,86.54,86.45,86.53,4400.0
2013-06-06 15:30:00,86.56,86.73,86.56,86.64,9800.0,86.56,86.73,86.56,86.64,9800.0
2013-06-06 15:35:00,86.64,86.69,86.64,86.67,26700.0,86.64,86.69,86.64,86.67,26700.0
2013-06-06 15:40:00,86.7,86.7,86.52,86.62,18500.0,86.7,86.7,86.52,86.62,18500.0
2013-06-06 15:45:00,86.63,86.7,86.62,86.68,5900.0,86.63,86.7,86.62,86.68,5900.0
2013-06-06 15:50:00,86.69,86.84,86.68,86.72,23000.0,86.69,86.84,86.68,86.72,23000.0
2013-06-06 15:55:00,86.72,86.91,86.69,86.87,51500.0,86.72,86.91,86.69,86.87,51500.0
2013-06-07 09:30:00,87.16,87.76,87.06,87.06,10600.0,87.16,87.76,87.06,87.06,10600.0
2013-06-07 09:35:00,87.06,87.08,86.71,86.77,13600.0,87.06,87.08,86.71,86.77,13600.0
2013-06-07 09:40:00,86.87,86.87,86.51,86.51,8500.0,86.87,86.87,86.51,86.51,8500.0
2013-06-07 09:45:00,86.49,86.93,86.41,86.67,14200.0,86.49,86.93,86.41,86.67,14200.0
2013-06-07 09:50:00,86.7,86.89,86.52,86.79,12000.0,86.7,86.89,86.52,86.79,12000.0
2013-06-07 09:55:00,86.76,86.9,86.64,86.9,11000.0,86.76,86.9,86.64,86.9,11000.0
2013-06-07 10:00:00,86.75,86.81,86.58,86.7,22200.0,86.75,86.81,86.58,86.7,22200.0
2013-06-07 10:05:00,86.69,86.72,86.65,86.66,6500.0,86.69,86.72,86.65,86.66,6500.0
2013-06-07 10:10:00,86.71,86.83,86.67,86.7,11700.0,86.71,86.83,86.67,86.7,11700.0
2013-06-07 10:15:00,86.7,86.87,86.69,86.71,9800.0,86.7,86.87,86.69,86.71,9800.0
2013-06-07 10:20:00,86.68,86.68,86.55,86.58,10600.0,86.68,86.68,86.55,86.58,10600.0
2013-06-07 10:25:00,86.58,86.6,86.4,86.45,16800.0,86.58,86.6,86.4,86.45,16800.0
2013-06-07 10:30:00,86.5,86.53,86.34,86.36,10900.0,86.5,86.53,86.34,86.36,10900.0
2013-06-07 10:35:00,86.4,86.51,86.37,86.48,11700.0,86.4,86.51,86.37,86.48,11700.0
2013-06-07 10:40:00,86.47,86.51,86.35,86.39,9500.0,86.47,86.51,86.35,86.39,9500.0
2013-06-07 10:45:00,86.39,86.4,86.29,86.3,6100.0,86.39,86.4,86.29,86.3,6100.0
2013-06-07 10:50:00,86.33,86.33,86.1,86.1,9700.0,86.33,86.33,86.1,86.1,9700.0
2013-06-07 10:55:00,86.11,86.25,86.09,86.1,8800.0,86.11,86.25,86.09,86.1,8800.0
2013-06-07 11:00:00,86.13,86.19,86.11,86.17,5800.0,86.13,86.19,86.11,86.17,5800.0
2013-06-07 11:05:00,86.17,86.41,86.17,86.34,11400.0,86.17,86.41,86.17,86.34,11400.0
2013-06-07 11:10:00,86.38,86.39,86.2,86.32,13000.0,86.38,86.39,86.2,86.32,13000.0
2013-06-07 11:15:00,86.32,86.38,86.08,86.28,18100.0,86.32,86.38,86.08,86.28,18100.0
2013-06-07 11:20:00,86.28,86.34,86.23,86.31,8500.0,86.28,86.34,86.23,86.31,8500.0
2013-06-07 11:25:00,86.32,86.42,86.27,86.27,5900.0,86.32,86.42,86.27,86.27,5900.0
2013-06-07 11:30:00,86.31,86.34,86.17,86.17,10600.0,86.31,86.34,86.17,86.17,10600.0
2013-06-07 11:35:00,86.16,86.16,85.93,85.95,9300.0,86.16,86.16,85.93,85.95,9300.0
2013-06-07 11:40:00,85.94,86.05,85.93,86.0,10300.0,85.94,86.05,85.93,86.0,10300.0
2013-06-07 11:45:00,86.04,86.07,85.94,85.98,6800.0,86.04,86.07,85.94,85.98,6800.0
2013-06-07 11:50:00,85.98,86.06,85.91,85.97,10600.0,85.98,86.06,85.91,85.97,10600.0
2013-06-07 11:55:00,85.98,86.04,85.85,85.85,11700.0,85.98,86.04,85.85,85.85,11700.0
2013-06-07 12:00:00,85.85,85.89,85.64,85.64,15800.0,85.85,85.89,85.64,85.64,15800.0
2013-06-07 12:05:00,85.66,85.73,85.64,85.64,7000.0,85.66,85.73,85.64,85.64,7000.0
2013-06-07 12:10:00,85.67,85.67,85.61,85.62,4800.0,85.67,85.67,85.61,85.62,4800.0
2013-06-07 12:15:00,85.64,85.71,85.6,85.65,8500.0,85.64,85.71,85.6,85.65,8500.0
2013-06-07 12:20:00,85.64,85.7,85.6,85.62,5800.0,85.64,85.7,85.6,85.62,5800.0
2013-06-07 12:25:00,85.64,85.66,85.56,85.63,11400.0,85.64,85.66,85.56,85.63,11400.0
2013-06-07 12:30:00,85.64,85.7,85.63,85.7,6000.0,85.64,85.7,85.63,85.7,6000.0
2013-06-07 12:35:00,85.7,85.71,85.57,85.65,9200.0,85.7,85.71,85.57,85.65,9200.0
2013-06-07 12:40:00,85.65,85.75,85.64,85.72,8300.0,85.65,85.75,85.64,85.72,8300.0
2013-06-07 12:45:00,85.7,85.71,85.65,85.68,3400.0,85.7,85.71,85.65,85.68,3400.0
2013-06-07 12:50:00,85.7,85.91,85.7,85.85,7400.0,85.7,85.91,85.7,85.85,7400.0
2013-06-07 12:55:00,85.87,86.02,85.87,85.93,23400.0,85.87,86.02,85.87,85.93,23400.0
2013-06-07 13:00:00,85.93,86.14,85.92,86.14,7100.0,85.93,86.14,85.92,86.14,7100.0
2013-06-07 13:05:00,86.14,86.33,86.14,86.33,5500.0,86.14,86.33,86.14,86.33,5500.0
2013-06-07 13:10:00,86.3,86.31,86.27,86.28,8300.0,86.3,86.31,86.27,86.28,8300.0
2013-06-07 13:15:00,86.29,86.29,86.23,86.23,4600.0,86.29,86.29,86.23,86.23,4600.0
2013-06-07 13:20:00,86.21,86.22,86.12,86.12,13200.0,86.21,86.22,86.12,86.12,13200.0
2013-06-07 13:25:00,86.13,86.13,86.02,86.05,2800.0,86.13,86.13,86.02,86.05,2800.0
2013-06-07 13:30:00,86.04,86.06,85.92,85.92,12100.0,86.04,86.06,85.92,85.92,12100.0
2013-06-07 13:35:00,85.92,85.96,85.89,85.89,8600.0,85.92,85.96,85.89,85.89,8600.0
2013-06-07 13:40:00,85.87,85.87,85.84,85.85,7000.0,85.87,85.87,85.84,85.85,7000.0
2013-06-07 13:45:00,85.86,85.89,85.84,85.87,7000.0,85.86,85.89,85.84,85.87,7000.0
2013-06-07 13:50:00,85.87,85.89,85.84,85.87,4100.0,85.87,85.89,85.84,85.87,4100.0
2013-06-07 13:55:00,85.87,85.92,85.86,85.91,6500.0,85.87,85.92,85.86,85.91,6500.0
2013-06-07 14:00:00,85.89,85.96,85.88,85.91,7500.0,85.89,85.96,85.88,85.91,7500.0
2013-06-07 14:05:00,85.92,86.01,85.92,85.96,5300.0,85.92,86.01,85.92,85.96,5300.0
2013-06-07 14:10:00,85.96,86.06,85.96,86.05,5100.0,85.96,86.06,85.96,86.05,5100.0
2013-06-07 14:15:00,86.09,86.16,86.07,86.14,4800.0,86.09,86.16,86.07,86.14,4800.0
2013-06-07 14:20:00,86.14,86.25,86.14,86.2,8900.0,86.14,86.25,86.14,86.2,8900.0
2013-06-07 14:25:00,86.17,86.2,86.06,86.1,7500.0,86.17,86.2,86.06,86.1,7500.0
2013-06-07 14:30:00,86.13,86.13,85.93,86.0,11800.0,86.13,86.13,85.93,86.0,11800.0
2013-06-07 14:35:00,85.95,86.03,85.92,85.94,8300.0,85.95,86.03,85.92,85.94,8300.0
2013-06-07 14:40:00,85.95,85.98,85.84,85.91,9800.0,85.95,85.98,85.84,85.91,9800.0
2013-06-07 14:45:00,85.91,85.91,85.67,85.7,10500.0,85.91,85.91,85.67,85.7,10500.0
2013-06-07 14:50:00,85.71,85.74,85.67,85.72,18900.0,85.71,85.74,85.67,85.72,18900.0
2013-06-07 14:55:00,85.71,85.72,85.62,85.62,9200.0,85.71,85.72,85.62,85.62,9200.0
2013-06-07 15:00:00,85.63,85.67,85.54,85.59,15500.0,85.63,85.67,85.54,85.59,15500.0
2013-06-07 15:05:00,85.59,85.63,85.52,85.55,16100.0,85.59,85.63,85.52,85.55,16100.0
2013-06-07 15:10:00,85.54,85.59,85.51,85.54,15700.0,85.54,85.59,85.51,85.54,15700.0
2013-06-07 15:15:00,85.55,85.65,85.54,85.63,12900.0,85.55,85.65,85.54,85.63,12900.0
2013-06-07 15:20:00,85.64,85.65,85.59,85.63,19200.0,85.64,85.65,85.59,85.63,19200.0
2013-06-07 15:25:00,85.63,85.64,85.56,85.57,14800.0,85.63,85.64,85.56,85.57,14800.0
2013-06-07 15:30:00,85.57,85.59,85.54,85.54,18400.0,85.57,85.59,85.54,85.54,18400.0
2013-06-07 15:35:00,85.53,85.62,85.53,85.55,13500.0,85.53,85.62,85.53,85.55,13500.0
2013-06-07 15:40:00,85.56,85.66,85.56,85.62,17500.0,85.56,85.66,85.56,85.62,17500.0
2013-06-07 15:45:00,85.63,85.69,85.61,85.65,20600.0,85.63,85.69,85.61,85.65,20600.0
2013-06-07 15:50:00,85.62,85.66,85.57,85.63,43100.0,85.62,85.66,85.57,85.63,43100.0
2013-06-07 15:55:00,85.63,85.72,85.54,85.65,67500.0,85.63,85.72,85.54,85.65,67500.0
2013-06-10 09:30:00,86.79,86.99,86.48,86.59,39800.0,86.79,86.99,86.48,86.59,39800.0
2013-06-10 09:35:00,86.57,86.74,86.26,86.64,49300.0,86.57,86.74,86.26,86.64,49300.0
2013-06-10 09:40:00,86.63,86.89,86.61,86.84,24700.0,86.63,86.89,86.61,86.84,24700.0
2013-06-10 09:45:00,86.81,86.97,86.62,86.92,29300.0,86.81,86.97,86.62,86.92,29300.0
2013-06-10 09:50:00,86.9,86.96,86.64,86.75,25900.0,86.9,86.96,86.64,86.75,25900.0
2013-06-10 09:55:00,86.74,86.95,86.68,86.81,14100.0,86.74,86.95,86.68,86.81,14100.0
2013-06-10 10:00:00,86.85,87.3,86.79,87.15,30100.0,86.85,87.3,86.79,87.15,30100.0
2013-06-10 10:05:00,87.11,87.28,86.99,87.0,44400.0,87.11,87.28,86.99,87.0,44400.0
2013-06-10 10:10:00,87.0,87.06,86.91,86.98,19500.0,87.0,87.06,86.91,86.98,19500.0
2013-06-10 10:15:00,87.02,87.07,86.98,87.01,15900.0,87.02,87.07,86.98,87.01,15900.0
2013-06-10 10:20:00,87.02,87.13,86.86,86.86,10400.0,87.02,87.13,86.86,86.86,10400.0
2013-06-10 10:25:00,86.85,86.97,86.83,86.91,10000.0,86.85,86.97,86.83,86.91,10000.0
2013-06-10 10:30:00,86.92,87.04,86.92,87.01,10300.0,86.92,87.04,86.92,87.01,10300.0
2013-06-10 10:35:00,87.02,87.08,86.97,86.98,12200.0,87.02,87.08,86.97,86.98,12200.0
2013-06-10 10:40:00,86.97,87.07,86.96,87.0,5700.0,86.97,87.07,86.96,87.0,5700.0
2013-06-10 10:45:00,87.06,87.06,86.75,86.78,12900.0,87.06,87.06,86.75,86.78,12900.0
2013-06-10 10:50:00,86.8,87.07,86.8,87.07,19300.0,86.8,87.07,86.8,87.07,19300.0
2013-06-10 10:55:00,87.05,87.07,86.94,86.94,5300.0,87.05,87.07,86.94,86.94,5300.0
2013-06-10 11:00:00,86.94,86.99,86.88,86.88,7900.0,86.94,86.99,86.88,86.88,7900.0
2013-06-10 11:05:00,86.89,86.9,86.77,86.77,7300.0,86.89,86.9,86.77,86.77,7300.0
2013-06-10 11:10:00,86.8,86.83,86.74,86.81,8200.0,86.8,86.83,86.74,86.81,8200.0
2013-06-10 11:15:00,86.78,86.81,86.72,86.74,3800.0,86.78,86.81,86.72,86.74,3800.0
2013-06-10 11:20:00,86.71,86.74,86.65,86.7,6900.0,86.71,86.74,86.65,86.7,6900.0
2013-06-10 11:25:00,86.72,86.73,86.65,86.68,5900.0,86.72,86.73,86.65,86.68,5900.0
2013-06-10 11:30:00,86.64,86.84,86.6,86.76,12600.0,86.64,86.84,86.6,86.76,12600.0
2013-06-10 11:35:00,86.73,86.86,86.69,86.71,5700.0,86.73,86.86,86.69,86.71,5700.0
2013-06-10 11:40:00,86.66,86.7,86.38,86.4,11400.0,86.66,86.7,86.38,86.4,11400.0
2013-06-10 11:45:00,86.47,86.56,86.45,86.5,17500.0,86.47,86.56,86.45,86.5,17500.0
2013-06-10 11:50:00,86.5,86.54,86.37,86.37,11800.0,86.5,86.54,86.37,86.37,11800.0
2013-06-10 11:55:00,86.36,86.36,86.2,86.2,8100.0,86.36,86.36,86.2,86.2,8100.0
2013-06-10 12:00:00,86.18,86.22,86.17,86.19,37500.0,86.18,86.22,86.17,86.19,37500.0
2013-06-10 12:05:00,86.2,86.3,86.19,86.25,16800.0,86.2,86.3,86.19,86.25,16800.0
2013-06-10 12:10:00,86.23,86.3,86.18,86.25,20500.0,86.23,86.3,86.18,86.25,20500.0
2013-06-10 12:15:00,86.25,86.34,86.24,86.26,47000.0,86.25,86.34,86.24,86.26,47000.0
2013-06-10 12:20:00,86.26,86.32,86.26,86.3,9300.0,86.26,86.32,86.26,86.3,9300.0
2013-06-10 12:25:00,86.3,86.32,86.24,86.3,9900.0,86.3,86.32,86.24,86.3,9900.0
2013-06-10 12:30:00,86.3,86.35,86.29,86.33,70500.0,86.3,86.35,86.29,86.33,70500.0
2013-06-10 12:35:00,86.33,86.36,86.29,86.29,26700.0,86.33,86.36,86.29,86.29,26700.0
2013-06-10 12:40:00,86.32,86.37,86.3,86.36,9100.0,86.32,86.37,86.3,86.36,9100.0
2013-06-10 12:45:00,86.35,86.48,86.34,86.39,18100.0,86.35,86.48,86.34,86.39,18100.0
2013-06-10 12:50:00,86.4,86.43,86.34,86.38,39800.0,86.4,86.43,86.34,86.38,39800.0
2013-06-10 12:55:00,86.35,86.5,86.35,86.48,25700.0,86.35,86.5,86.35,86.48,25700.0
2013-06-10 13:00:00,86.49,86.52,86.45,86.49,28600.0,86.49,86.52,86.45,86.49,28600.0
2013-06-10 13:05:00,86.52,86.56,86.42,86.55,15200.0,86.52,86.56,86.42,86.55,15200.0
2013-06-10 13:10:00,86.57,86.6,86.52,86.52,6500.0,86.57,86.6,86.52,86.52,6500.0
2013-06-10 13:15:00,86.52,86.53,86.45,86.49,13800.0,86.52,86.53,86.45,86.49,13800.0
2013-06-10 13:20:00,86.51,86.52,86.49,86.5,14500.0,86.51,86.52,86.49,86.5,14500.0
2013-06-10 13:25:00,86.5,86.55,86.37,86.38,17000.0,86.5,86.55,86.37,86.38,17000.0
2013-06-10 13:30:00,86.39,86.4,86.33,86.35,9800.0,86.39,86.4,86.33,86.35,9800.0
2013-06-10 13:35:00,86.39,86.41,86.33,86.37,12200.0,86.39,86.41,86.33,86.37,12200.0
2013-06-10 13:40:00,86.35,86.39,86.33,86.38,18100.0,86.35,86.39,86.33,86.38,18100.0
2013-06-10 13:45:00,86.36,86.39,86.35,86.38,10800.0,86.36,86.39,86.35,86.38,10800.0
2013-06-10 13:50:00,86.37,86.39,86.35,86.38,9500.0,86.37,86.39,86.35,86.38,9500.0
2013-06-10 13:55:00,86.38,86.4,86.37,86.38,24600.0,86.38,86.4,86.37,86.38,24600.0
2013-06-10 14:00:00,86.37,86.37,86.26,86.28,15500.0,86.37,86.37,86.26,86.28,15500.0
2013-06-10 14:05:00,86.27,86.39,86.27,86.35,11500.0,86.27,86.39,86.27,86.35,11500.0
2013-06-10 14:10:00,86.35,86.4,86.26,86.4,16900.0,86.35,86.4,86.26,86.4,16900.0
2013-06-10 14:15:00,86.4,86.41,86.34,86.38,19500.0,86.4,86.41,86.34,86.38,19500.0
2013-06-10 14:20:00,86.4,86.47,86.36,86.45,30200.0,86.4,86.47,86.36,86.45,30200.0
2013-06-10 14:25:00,86.45,86.47,86.37,86.41,16900.0,86.45,86.47,86.37,86.41,16900.0
2013-06-10 14:30:00,86.41,86.47,86.39,86.42,18500.0,86.41,86.47,86.39,86.42,18500.0
2013-06-10 14:35:00,86.41,86.46,86.39,86.39,17400.0,86.41,86.46,86.39,86.39,17400.0
2013-06-10 14:40:00,86.4,86.42,86.36,86.41,10400.0,86.4,86.42,86.36,86.41,10400.0
2013-06-10 14:45:00,86.41,86.49,86.39,86.48,44000.0,86.41,86.49,86.39,86.48,44000.0
2013-06-10 14:50:00,86.48,86.51,86.42,86.48,36400.0,86.48,86.51,86.42,86.48,36400.0
2013-06-10 14:55:00,86.48,86.61,86.46,86.61,9100.0,86.48,86.61,86.46,86.61,9100.0
2013-06-10 15:00:00,86.6,86.6,86.44,86.49,13600.0,86.6,86.6,86.44,86.49,13600.0
2013-06-10 15:05:00,86.48,86.5,86.4,86.44,22100.0,86.48,86.5,86.4,86.44,22100.0
2013-06-10 15:10:00,86.48,86.48,86.4,86.44,11400.0,86.48,86.48,86.4,86.44,11400.0
2013-06-10 15:15:00,86.44,86.47,86.4,86.43,16300.0,86.44,86.47,86.4,86.43,16300.0
2013-06-10 15:20:00,86.41,86.43,86.35,86.41,17500.0,86.41,86.43,86.35,86.41,17500.0
2013-06-10 15:25:00,86.42,86.44,86.38,86.44,13000.0,86.42,86.44,86.38,86.44,13000.0
2013-06-10 15:30:00,86.44,86.53,86.44,86.51,14400.0,86.44,86.53,86.44,86.51,14400.0
2013-06-10 15:35:00,86.51,86.55,86.48,86.54,16600.0,86.51,86.55,86.48,86.54,16600.0
2013-06-10 15:40:00,86.5,86.54,86.48,86.51,21200.0,86.5,86.54,86.48,86.51,21200.0
2013-06-10 15:45:00,86.52,86.53,86.47,86.5,58300.0,86.52,86.53,86.47,86.5,58300.0
2013-06-10 15:50:00,86.5,86.56,86.41,86.44,40800.0,86.5,86.56,86.41,86.44,40800.0
2013-06-10 15:55:00,86.43,86.61,86.32,86.53,64000.0,86.43,86.61,86.32,86.53,64000.0
2013-06-11 09:30:00,86.0,86.0,85.45,85.84,23800.0,86.0,86.0,85.45,85.84,23800.0
2013-06-11 09:35:00,85.62,85.7,85.3,85.36,37800.0,85.62,85.7,85.3,85.36,37800.0
2013-06-11 09:40:00,85.43,85.58,85.3,85.5,22600.0,85.43,85.58,85.3,85.5,22600.0
2013-06-11 09:45:00,85.54,85.62,85.4,85.4,19500.0,85.54,85.62,85.4,85.4,19500.0
2013-06-11 09:50:00,85.48,85.52,85.31,85.42,11400.0,85.48,85.52,85.31,85.42,11400.0
2013-06-11 09:55:00,85.42,85.42,85.1,85.33,12400.0,85.42,85.42,85.1,85.33,12400.0
2013-06-11 10:00:00,85.33,85.33,85.1,85.1,12800.0,85.33,85.33,85.1,85.1,12800.0
2013-06-11 10:05:00,85.12,85.17,84.8,84.87,20700.0,85.12,85.17,84.8,84.87,20700.0
2013-06-11 10:10:00,84.85,85.03,84.72,84.96,8500.0,84.85,85.03,84.72,84.96,8500.0
2013-06-11 10:15:00,84.96,85.11,84.89,85.11,6200.0,84.96,85.11,84.89,85.11,6200.0
2013-06-11 10:20:00,85.05,85.55,85.05,85.47,31700.0,85.05,85.55,85.05,85.47,31700.0
2013-06-11 10:25:00,85.53,85.56,85.39,85.44,10800.0,85.53,85.56,85.39,85.44,10800.0
2013-06-11 10:30:00,85.42,85.65,85.41,85.6,13800.0,85.42,85.65,85.41,85.6,13800.0
2013-06-11 10:35:00,85.6,85.6,85.0,85.1,23800.0,85.6,85.6,85.0,85.1,23800.0
2013-06-11 10:40:00,85.11,85.37,85.08,85.37,6300.0,85.11,85.37,85.08,85.37,6300.0
2013-06-11 10:45:00,85.35,85.49,85.35,85.45,11000.0,85.35,85.49,85.35,85.45,11000.0
2013-06-11 10:50:00,85.5,85.52,85.15,85.46,18900.0,85.5,85.52,85.15,85.46,18900.0
2013-06-11 10:55:00,85.4,85.9,85.35,85.41,66000.0,85.4,85.9,85.35,85.41,66000.0
2013-06-11 11:00:00,85.41,85.41,85.11,85.13,5200.0,85.41,85.41,85.11,85.13,5200.0
2013-06-11 11:05:00,85.16,85.34,85.16,85.3,4700.0,85.16,85.34,85.16,85.3,4700.0
2013-06-11 11:10:00,85.27,85.41,85.27,85.41,3500.0,85.27,85.41,85.27,85.41,3500.0
2013-06-11 11:15:00,85.48,85.75,85.44,85.44,11300.0,85.48,85.75,85.44,85.44,11300.0
2013-06-11 11:20:00,85.52,85.58,85.43,85.49,4600.0,85.52,85.58,85.43,85.49,4600.0
2013-06-11 11:25:00,85.49,85.62,85.47,85.62,5100.0,85.49,85.62,85.47,85.62,5100.0
2013-06-11 11:30:00,85.63,85.89,85.63,85.74,11100.0,85.63,85.89,85.63,85.74,11100.0
2013-06-11 11:35:00,85.74,85.74,85.4,85.51,5500.0,85.74,85.74,85.4,85.51,5500.0
2013-06-11 11:40:00,85.42,85.62,85.41,85.6,4300.0,85.42,85.62,85.41,85.6,4300.0
2013-06-11 11:45:00,85.6,85.75,85.57,85.75,11100.0,85.6,85.75,85.57,85.75,11100.0
2013-06-11 11:50:00,85.67,85.79,85.67,85.74,8600.0,85.67,85.79,85.67,85.74,8600.0
2013-06-11 11:55:00,85.7,85.79,85.55,85.61,19900.0,85.7,85.79,85.55,85.61,19900.0
2013-06-11 12:00:00,85.73,85.94,85.65,85.94,4800.0,85.73,85.94,85.65,85.94,4800.0
2013-06-11 12:05:00,85.94,85.99,85.84,85.89,3300.0,85.94,85.99,85.84,85.89,3300.0
2013-06-11 12:10:00,85.89,86.2,85.88,86.2,9000.0,85.89,86.2,85.88,86.2,9000.0
2013-06-11 12:15:00,86.2,86.24,85.88,85.88,7900.0,86.2,86.24,85.88,85.88,7900.0
2013-06-11 12:20:00,85.93,86.01,85.86,85.9,6100.0,85.93,86.01,85.86,85.9,6100.0
2013-06-11 12:25:00,85.9,85.98,85.86,85.98,5800.0,85.9,85.98,85.86,85.98,5800.0
2013-06-11 12:30:00,85.96,86.01,85.85,85.88,6000.0,85.96,86.01,85.85,85.88,6000.0
2013-06-11 12:35:00,85.8,86.08,85.8,86.05,54800.0,85.8,86.08,85.8,86.05,54800.0
2013-06-11 12:40:00,86.1,86.65,86.09,86.5,19100.0,86.1,86.65,86.09,86.5,19100.0
2013-06-11 12:45:00,86.53,86.62,86.46,86.61,6300.0,86.53,86.62,86.46,86.61,6300.0
2013-06-11 12:50:00,86.62,86.69,86.19,86.26,15500.0,86.62,86.69,86.19,86.26,15500.0
2013-06-11 12:55:00,86.15,86.24,85.99,86.04,5400.0,86.15,86.24,85.99,86.04,5400.0
2013-06-11 13:00:00,85.94,86.24,85.94,86.24,11400.0,85.94,86.24,85.94,86.24,11400.0
2013-06-11 13:05:00,86.26,86.33,86.15,86.15,6400.0,86.26,86.33,86.15,86.15,6400.0
2013-06-11 13:10:00,86.06,86.17,86.05,86.1,5200.0,86.06,86.17,86.05,86.1,5200.0
2013-06-11 13:15:00,86.05,86.18,86.01,86.07,3800.0,86.05,86.18,86.01,86.07,3800.0
2013-06-11 13:20:00,86.08,86.11,86.0,86.05,6000.0,86.08,86.11,86.0,86.05,6000.0
2013-06-11 13:25:00,86.03,86.09,86.0,86.01,5900.0,86.03,86.09,86.0,86.01,5900.0
2013-06-11 13:30:00,86.07,86.07,85.89,85.89,9600.0,86.07,86.07,85.89,85.89,9600.0
2013-06-11 13:35:00,85.97,86.07,85.84,86.05,10300.0,85.97,86.07,85.84,86.05,10300.0
2013-06-11 13:40:00,86.06,86.06,85.92,86.0,3100.0,86.06,86.06,85.92,86.0,3100.0
2013-06-11 13:45:00,85.99,86.19,85.99,86.11,7100.0,85.99,86.19,85.99,86.11,7100.0
2013-06-11 13:50:00,86.12,86.24,86.06,86.21,8100.0,86.12,86.24,86.06,86.21,8100.0
2013-06-11 13:55:00,86.2,86.28,86.15,86.2,6100.0,86.2,86.28,86.15,86.2,6100.0
2013-06-11 14:00:00,86.19,86.37,86.1,86.34,40300.0,86.19,86.37,86.1,86.34,40300.0
2013-06-11 14:05:00,86.35,86.52,86.33,86.51,22400.0,86.35,86.52,86.33,86.51,22400.0
2013-06-11 14:10:00,86.52,86.56,86.4,86.53,12100.0,86.52,86.56,86.4,86.53,12100.0
2013-06-11 14:15:00,86.54,86.74,86.49,86.52,20500.0,86.54,86.74,86.49,86.52,20500.0
2013-06-11 14:20:00,86.55,86.72,86.48,86.48,14500.0,86.55,86.72,86.48,86.48,14500.0
2013-06-11 14:25:00,86.45,86.45,86.22,86.33,16800.0,86.45,86.45,86.22,86.33,16800.0
2013-06-11 14:30:00,86.36,86.53,86.36,86.45,22100.0,86.36,86.53,86.36,86.45,22100.0
2013-06-11 14:35:00,86.46,86.56,86.42,86.54,11600.0,86.46,86.56,86.42,86.54,11600.0
2013-06-11 14:40:00,86.57,86.66,86.44,86.44,9300.0,86.57,86.66,86.44,86.44,9300.0
2013-06-11 14:45:00,86.45,86.58,86.35,86.4,51200.0,86.45,86.58,86.35,86.4,51200.0
2013-06-11 14:50:00,86.42,86.45,86.21,86.21,12900.0,86.42,86.45,86.21,86.21,12900.0
2013-06-11 14:55:00,86.2,86.35,86.2,86.26,12100.0,86.2,86.35,86.2,86.26,12100.0
2013-06-11 15:00:00,86.26,86.29,86.0,86.03,17100.0,86.26,86.29,86.0,86.03,17100.0
2013-06-11 15:05:00,86.03,86.13,85.85,85.93,19500.0,86.03,86.13,85.85,85.93,19500.0
2013-06-11 15:10:00,85.9,85.91,85.82,85.82,15600.0,85.9,85.91,85.82,85.82,15600.0
2013-06-11 15:15:00,85.83,85.89,85.3,85.3,52300.0,85.83,85.89,85.3,85.3,52300.0
2013-06-11 15:20:00,85.3,85.33,84.77,84.93,86600.0,85.3,85.33,84.77,84.93,86600.0
2013-06-11 15:25:00,84.95,85.0,84.3,84.64,77200.0,84.95,85.0,84.3,84.64,77200.0
2013-06-11 15:30:00,84.55,85.0,84.54,84.58,68700.0,84.55,85.0,84.54,84.58,68700.0
2013-06-11 15:35:00,84.65,84.68,84.03,84.11,47000.0,84.65,84.68,84.03,84.11,47000.0
2013-06-11 15:40:00,84.09,84.35,84.09,84.12,67500.0,84.09,84.35,84.09,84.12,67500.0
2013-06-11 15:45:00,84.12,84.28,83.84,83.85,84800.0,84.12,84.28,83.84,83.85,84800.0
2013-06-11 15:50:00,83.83,84.25,83.74,83.93,98200.0,83.83,84.25,83.74,83.93,98200.0
2013-06-11 15:55:00,83.84,84.32,83.65,84.32,109600.0,83.84,84.32,83.65,84.32,109600.0
2013-06-12 09:30:00,95.34,98.63,95.1,96.65,1167200.0,95.34,98.63,95.1,96.65,1167200.0
2013-06-12 09:35:00,96.66,97.41,96.1,96.14,411600.0,96.66,97.41,96.1,96.14,411600.0
2013-06-12 09:40:00,96.15,97.5,96.11,97.06,272700.0,96.15,97.5,96.11,97.06,272700.0
2013-06-12 09:45:00,97.22,97.89,96.72,97.74,357700.0,97.22,97.89,96.72,97.74,357700.0
2013-06-12 09:50:00,97.75,97.8,96.4,96.96,263000.0,97.75,97.8,96.4,96.96,263000.0
2013-06-12 09:55:00,96.97,97.15,96.5,96.85,133700.0,96.97,97.15,96.5,96.85,133700.0
2013-06-12 10:00:00,96.81,98.16,96.75,97.95,303900.0,96.81,98.16,96.75,97.95,303900.0
2013-06-12 10:05:00,97.91,98.29,97.28,97.58,235500.0,97.91,98.29,97.28,97.58,235500.0
2013-06-12 10:10:00,97.61,97.82,96.7,97.01,119400.0,97.61,97.82,96.7,97.01,119400.0
2013-06-12 10:15:00,97.02,97.74,96.98,97.52,94500.0,97.02,97.74,96.98,97.52,94500.0
2013-06-12 10:20:00,97.52,98.0,97.22,97.94,67800.0,97.52,98.0,97.22,97.94,67800.0
2013-06-12 10:25:00,97.89,98.35,97.7,98.01,97000.0,97.89,98.35,97.7,98.01,97000.0
2013-06-12 10:30:00,98.01,98.4,97.71,98.31,128900.0,98.01,98.4,97.71,98.31,128900.0
2013-06-12 10:35:00,98.27,98.43,97.92,97.97,97700.0,98.27,98.43,97.92,97.97,97700.0
2013-06-12 10:40:00,98.0,98.01,97.35,97.67,102400.0,98.0,98.01,97.35,97.67,102400.0
2013-06-12 10:45:00,97.54,97.89,97.0,97.24,70800.0,97.54,97.89,97.0,97.24,70800.0
2013-06-12 10:50:00,97.3,97.51,97.02,97.04,53900.0,97.3,97.51,97.02,97.04,53900.0
2013-06-12 10:55:00,97.04,97.41,97.03,97.11,51200.0,97.04,97.41,97.03,97.11,51200.0
2013-06-12 11:00:00,97.1,97.2,96.99,97.0,72800.0,97.1,97.2,96.99,97.0,72800.0
2013-06-12 11:05:00,97.0,97.44,96.99,97.32,115800.0,97.0,97.44,96.99,97.32,115800.0
2013-06-12 11:10:00,97.31,97.84,97.31,97.64,75700.0,97.31,97.84,97.31,97.64,75700.0
2013-06-12 11:15:00,97.54,98.2,97.45,97.99,82800.0,97.54,98.2,97.45,97.99,82800.0
2013-06-12 11:20:00,97.98,97.98,97.67,97.9,34300.0,97.98,97.98,97.67,97.9,34300.0
2013-06-12 11:25:00,97.9,98.19,97.83,98.11,44500.0,97.9,98.19,97.83,98.11,44500.0
2013-06-12 11:30:00,98.12,98.12,97.85,97.89,30700.0,98.12,98.12,97.85,97.89,30700.0
2013-06-12 11:35:00,97.88,97.94,97.71,97.81,26700.0,97.88,97.94,97.71,97.81,26700.0
2013-06-12 11:40:00,97.85,97.95,97.72,97.78,23500.0,97.85,97.95,97.72,97.78,23500.0
2013-06-12 11:45:00,97.78,97.9,97.65,97.75,33700.0,97.78,97.9,97.65,97.75,33700.0
2013-06-12 11:50:00,97.76,98.04,97.75,98.0,32900.0,97.76,98.04,97.75,98.0,32900.0
2013-06-12 11:55:00,98.05,98.19,97.74,97.81,41200.0,98.05,98.19,97.74,97.81,41200.0
2013-06-12 12:00:00,97.8,98.09,97.75,97.85,23600.0,97.8,98.09,97.75,97.85,23600.0
2013-06-12 12:05:00,97.95,98.16,97.84,98.09,42600.0,97.95,98.16,97.84,98.09,42600.0
2013-06-12 12:10:00,98.16,98.16,97.93,98.0,31000.0,98.16,98.16,97.93,98.0,31000.0
2013-06-12 12:15:00,98.0,98.17,97.98,98.11,40800.0,98.0,98.17,97.98,98.11,40800.0
2013-06-12 12:20:00,98.13,98.71,98.05,98.56,77900.0,98.13,98.71,98.05,98.56,77900.0
2013-06-12 12:25:00,98.6,98.88,98.23,98.55,73200.0,98.6,98.88,98.23,98.55,73200.0
2013-06-12 12:30:00,98.49,98.83,98.45,98.65,57100.0,98.49,98.83,98.45,98.65,57100.0
2013-06-12 12:35:00,98.69,98.87,98.65,98.66,42400.0,98.69,98.87,98.65,98.66,42400.0
2013-06-12 12:40:00,98.66,98.72,98.01,98.07,64600.0,98.66,98.72,98.01,98.07,64600.0
2013-06-12 12:45:00,98.14,98.14,97.71,97.89,99600.0,98.14,98.14,97.71,97.89,99600.0
2013-06-12 12:50:00,97.91,97.95,97.1,97.78,122300.0,97.91,97.95,97.1,97.78,122300.0
2013-06-12 12:55:00,97.79,98.0,97.34,97.47,50200.0,97.79,98.0,97.34,97.47,50200.0
2013-06-12 13:00:00,97.54,97.59,97.02,97.35,66500.0,97.54,97.59,97.02,97.35,66500.0
2013-06-12 13:05:00,97.35,97.95,97.34,97.95,43700.0,97.35,97.95,97.34,97.95,43700.0
2013-06-12 13:10:00,97.98,97.99,97.2,97.25,28200.0,97.98,97.99,97.2,97.25,28200.0
2013-06-12 13:15:00,97.27,97.45,97.23,97.45,26300.0,97.27,97.45,97.23,97.45,26300.0
2013-06-12 13:20:00,97.43,97.54,97.22,97.28,30700.0,97.43,97.54,97.22,97.28,30700.0
2013-06-12 13:25:00,97.28,97.44,97.21,97.26,31000.0,97.28,97.44,97.21,97.26,31000.0
2013-06-12 13:30:00,97.26,97.5,97.24,97.47,36000.0,97.26,97.5,97.24,97.47,36000.0
2013-06-12 13:35:00,97.47,97.7,97.39,97.51,32300.0,97.47,97.7,97.39,97.51,32300.0
2013-06-12 13:40:00,97.51,97.56,97.25,97.56,33900.0,97.51,97.56,97.25,97.56,33900.0
2013-06-12 13:45:00,97.47,97.51,97.26,97.38,27100.0,97.47,97.51,97.26,97.38,27100.0
2013-06-12 13:50:00,97.37,97.48,97.26,97.36,20800.0,97.37,97.48,97.26,97.36,20800.0
2013-06-12 13:55:00,97.37,97.4,97.2,97.4,51400.0,97.37,97.4,97.2,97.4,51400.0
2013-06-12 14:00:00,97.31,97.5,97.23,97.34,26600.0,97.31,97.5,97.23,97.34,26600.0
2013-06-12 14:05:00,97.31,97.45,97.29,97.37,20000.0,97.31,97.45,97.29,97.37,20000.0
2013-06-12 14:10:00,97.36,97.41,97.24,97.29,18700.0,97.36,97.41,97.24,97.29,18700.0
2013-06-12 14:15:00,97.29,97.39,97.24,97.35,18900.0,97.29,97.39,97.24,97.35,18900.0
2013-06-12 14:20:00,97.37,97.95,97.34,97.89,76600.0,97.37,97.95,97.34,97.89,76600.0
2013-06-12 14:25:00,97.84,97.87,97.53,97.57,29700.0,97.84,97.87,97.53,97.57,29700.0
2013-06-12 14:30:00,97.56,97.57,97.23,97.38,65100.0,97.56,97.57,97.23,97.38,65100.0
2013-06-12 14:35:00,97.39,97.55,96.85,96.85,36700.0,97.39,97.55,96.85,96.85,36700.0
2013-06-12 14:40:00,96.85,96.94,96.33,96.51,109300.0,96.85,96.94,96.33,96.51,109300.0
2013-06-12 14:45:00,96.59,96.72,96.48,96.61,40200.0,96.59,96.72,96.48,96.61,40200.0
2013-06-12 14:50:00,96.58,96.79,96.32,96.54,52200.0,96.58,96.79,96.32,96.54,52200.0
2013-06-12 14:55:00,96.52,96.77,96.36,96.73,31600.0,96.52,96.77,96.36,96.73,31600.0
2013-06-12 15:00:00,96.72,96.9,96.62,96.84,45100.0,96.72,96.9,96.62,96.84,45100.0
2013-06-12 15:05:00,96.88,97.07,96.64,97.0,52800.0,96.88,97.07,96.64,97.0,52800.0
2013-06-12 15:10:00,97.0,97.11,96.99,97.03,49900.0,97.0,97.11,96.99,97.03,49900.0
2013-06-12 15:15:00,97.05,97.08,97.0,97.04,36200.0,97.05,97.08,97.0,97.04,36200.0
2013-06-12 15:20:00,97.03,97.22,96.94,97.05,65700.0,97.03,97.22,96.94,97.05,65700.0
2013-06-12 15:25:00,97.05,97.05,96.67,96.69,59900.0,97.05,97.05,96.67,96.69,59900.0
2013-06-12 15:30:00,96.66,96.79,96.5,96.72,53200.0,96.66,96.79,96.5,96.72,53200.0
2013-06-12 15:35:00,96.71,96.79,96.5,96.67,48500.0,96.71,96.79,96.5,96.67,48500.0
2013-06-12 15:40:00,96.65,96.77,96.65,96.67,62100.0,96.65,96.77,96.65,96.67,62100.0
2013-06-12 15:45:00,96.67,96.72,96.65,96.65,74200.0,96.67,96.72,96.65,96.65,74200.0
2013-06-12 15:50:00,96.65,96.66,96.35,96.58,140000.0,96.65,96.66,96.35,96.58,140000.0
2013-06-12 15:55:00,96.57,96.99,96.56,96.63,194900.0,96.57,96.99,96.56,96.63,194900.0
2013-06-13 09:30:00,96.36,96.64,95.48,95.88,86300.0,96.36,96.64,95.48,95.88,86300.0
2013-06-13 09:35:00,95.8,95.97,95.74,95.78,44700.0,95.8,95.97,95.74,95.78,44700.0
2013-06-13 09:40:00,95.84,96.0,95.63,95.91,57400.0,95.84,96.0,95.63,95.91,57400.0
2013-06-13 09:45:00,95.98,95.98,95.25,95.32,61500.0,95.98,95.98,95.25,95.32,61500.0
2013-06-13 09:50:00,95.34,95.62,95.3,95.5,61700.0,95.34,95.62,95.3,95.5,61700.0
2013-06-13 09:55:00,95.51,95.61,95.39,95.6,33900.0,95.51,95.61,95.39,95.6,33900.0
2013-06-13 10:00:00,95.62,95.87,95.51,95.77,27300.0,95.62,95.87,95.51,95.77,27300.0
2013-06-13 10:05:00,95.83,95.84,95.53,95.65,17400.0,95.83,95.84,95.53,95.65,17400.0
2013-06-13 10:10:00,95.67,95.71,95.42,95.42,15900.0,95.67,95.71,95.42,95.42,15900.0
2013-06-13 10:15:00,95.43,95.75,95.43,95.7,11200.0,95.43,95.75,95.43,95.7,11200.0
2013-06-13 10:20:00,95.67,95.86,95.67,95.75,18100.0,95.67,95.86,95.67,95.75,18100.0
2013-06-13 10:25:00,95.75,96.0,95.73,95.95,26400.0,95.75,96.0,95.73,95.95,26400.0
2013-06-13 10:30:00,95.94,96.14,95.83,95.84,13000.0,95.94,96.14,95.83,95.84,13000.0
2013-06-13 10:35:00,95.9,95.94,95.79,95.92,13800.0,95.9,95.94,95.79,95.92,13800.0
2013-06-13 10:40:00,95.89,96.05,95.84,95.94,8900.0,95.89,96.05,95.84,95.94,8900.0
2013-06-13 10:45:00,95.95,96.09,95.95,95.99,11400.0,95.95,96.09,95.95,95.99,11400.0
2013-06-13 10:50:00,95.92,95.98,95.82,95.88,11900.0,95.92,95.98,95.82,95.88,11900.0
2013-06-13 10:55:00,95.86,96.14,95.86,96.07,12700.0,95.86,96.14,95.86,96.07,12700.0
2013-06-13 11:00:00,96.07,96.4,96.06,96.36,17100.0,96.07,96.4,96.06,96.36,17100.0
2013-06-13 11:05:00,96.37,96.57,96.37,96.56,21200.0,96.37,96.57,96.37,96.56,21200.0
2013-06-13 11:10:00,96.56,96.56,96.41,96.54,14700.0,96.56,96.56,96.41,96.54,14700.0
2013-06-13 11:15:00,96.51,96.69,96.51,96.65,11100.0,96.51,96.69,96.51,96.65,11100.0
2013-06-13 11:20:00,96.68,97.12,96.68,96.98,30600.0,96.68,97.12,96.68,96.98,30600.0
2013-06-13 11:25:00,96.98,97.45,96.95,97.28,26900.0,96.98,97.45,96.95,97.28,26900.0
2013-06-13 11:30:00,97.29,97.33,96.94,96.94,19000.0,97.29,97.33,96.94,96.94,19000.0
2013-06-13 11:35:00,96.95,97.04,96.81,96.89,16700.0,96.95,97.04,96.81,96.89,16700.0
2013-06-13 11:40:00,96.88,97.08,96.86,97.04,13000.0,96.88,97.08,96.86,97.04,13000.0
2013-06-13 11:45:00,97.02,97.07,96.91,97.07,16400.0,97.02,97.07,96.91,97.07,16400.0
2013-06-13 11:50:00,97.06,97.06,96.98,97.02,5400.0,97.06,97.06,96.98,97.02,5400.0
2013-06-13 11:55:00,97.03,97.22,97.03,97.14,14300.0,97.03,97.22,97.03,97.14,14300.0
2013-06-13 12:00:00,97.15,97.16,97.08,97.12,8600.0,97.15,97.16,97.08,97.12,8600.0
2013-06-13 12:05:00,97.14,97.15,97.04,97.11,7100.0,97.14,97.15,97.04,97.11,7100.0
2013-06-13 12:10:00,97.11,97.16,96.82,96.84,14200.0,97.11,97.16,96.82,96.84,14200.0
2013-06-13 12:15:00,96.81,96.82,96.71,96.72,7200.0,96.81,96.82,96.71,96.72,7200.0
2013-06-13 12:20:00,96.72,96.73,96.52,96.6,6100.0,96.72,96.73,96.52,96.6,6100.0
2013-06-13 12:25:00,96.62,96.8,96.52,96.59,8800.0,96.62,96.8,96.52,96.59,8800.0
2013-06-13 12:30:00,96.58,96.68,96.5,96.5,7100.0,96.58,96.68,96.5,96.5,7100.0
2013-06-13 12:35:00,96.51,96.73,96.45,96.7,6800.0,96.51,96.73,96.45,96.7,6800.0
2013-06-13 12:40:00,96.7,96.77,96.7,96.75,5500.0,96.7,96.77,96.7,96.75,5500.0
2013-06-13 12:45:00,96.75,96.82,96.69,96.77,6100.0,96.75,96.82,96.69,96.77,6100.0
2013-06-13 12:50:00,96.76,96.94,96.74,96.94,5900.0,96.76,96.94,96.74,96.94,5900.0
2013-06-13 12:55:00,96.92,96.96,96.87,96.88,4100.0,96.92,96.96,96.87,96.88,4100.0
2013-06-13 13:00:00,96.87,96.95,96.77,96.95,6300.0,96.87,96.95,96.77,96.95,6300.0
2013-06-13 13:05:00,96.96,97.08,96.9,97.08,5000.0,96.96,97.08,96.9,97.08,5000.0
2013-06-13 13:10:00,97.09,97.16,97.04,97.14,8600.0,97.09,97.16,97.04,97.14,8600.0
2013-06-13 13:15:00,97.15,97.16,97.06,97.11,9200.0,97.15,97.16,97.06,97.11,9200.0
2013-06-13 13:20:00,97.09,97.16,97.07,97.12,6100.0,97.09,97.16,97.07,97.12,6100.0
2013-06-13 13:25:00,97.14,97.14,97.0,97.02,12200.0,97.14,97.14,97.0,97.02,12200.0
2013-06-13 13:30:00,97.06,97.13,97.04,97.12,9900.0,97.06,97.13,97.04,97.12,9900.0
2013-06-13 13:35:00,97.13,97.13,97.0,97.0,8000.0,97.13,97.13,97.0,97.0,8000.0
2013-06-13 13:40:00,97.01,97.1,97.01,97.1,5100.0,97.01,97.1,97.01,97.1,5100.0
2013-06-13 13:45:00,97.1,97.17,97.01,97.16,18200.0,97.1,97.17,97.01,97.16,18200.0
2013-06-13 13:50:00,97.13,97.19,96.93,96.99,19700.0,97.13,97.19,96.93,96.99,19700.0
2013-06-13 13:55:00,97.01,97.06,96.99,97.06,5200.0,97.01,97.06,96.99,97.06,5200.0
2013-06-13 14:00:00,97.07,97.2,96.94,96.94,14100.0,97.07,97.2,96.94,96.94,14100.0
2013-06-13 14:05:00,96.96,96.99,96.92,96.98,6700.0,96.96,96.99,96.92,96.98,6700.0
2013-06-13 14:10:00,97.01,97.14,96.99,97.11,9300.0,97.01,97.14,96.99,97.11,9300.0
2013-06-13 14:15:00,97.08,97.22,97.06,97.08,11700.0,97.08,97.22,97.06,97.08,11700.0
2013-06-13 14:20:00,97.09,97.18,96.98,97.02,9700.0,97.09,97.18,96.98,97.02,9700.0
2013-06-13 14:25:00,96.99,97.05,96.78,96.78,13900.0,96.99,97.05,96.78,96.78,13900.0
2013-06-13 14:30:00,96.74,96.86,96.74,96.75,11200.0,96.74,96.86,96.74,96.75,11200.0
2013-06-13 14:35:00,96.75,96.75,96.61,96.63,8500.0,96.75,96.75,96.61,96.63,8500.0
2013-06-13 14:40:00,96.64,96.64,96.19,96.2,24800.0,96.64,96.64,96.19,96.2,24800.0
2013-06-13 14:45:00,96.19,96.25,96.09,96.15,14100.0,96.19,96.25,96.09,96.15,14100.0
2013-06-13 14:50:00,96.1,96.17,96.06,96.1,28800.0,96.1,96.17,96.06,96.1,28800.0
2013-06-13 14:55:00,96.1,96.23,96.09,96.23,17700.0,96.1,96.23,96.09,96.23,17700.0
2013-06-13 15:00:00,96.24,96.49,96.21,96.49,15000.0,96.24,96.49,96.21,96.49,15000.0
2013-06-13 15:05:00,96.48,96.62,96.48,96.61,11400.0,96.48,96.62,96.48,96.61,11400.0
2013-06-13 15:10:00,96.59,96.89,96.59,96.88,15900.0,96.59,96.89,96.59,96.88,15900.0
2013-06-13 15:15:00,96.89,96.91,96.65,96.72,21300.0,96.89,96.91,96.65,96.72,21300.0
2013-06-13 15:20:00,96.7,96.81,96.6,96.81,23500.0,96.7,96.81,96.6,96.81,23500.0
2013-06-13 15:25:00,96.81,96.82,96.65,96.67,10000.0,96.81,96.82,96.65,96.67,10000.0
2013-06-13 15:30:00,96.65,96.79,96.65,96.76,28900.0,96.65,96.79,96.65,96.76,28900.0
2013-06-13 15:35:00,96.77,96.81,96.7,96.7,22000.0,96.77,96.81,96.7,96.7,22000.0
2013-06-13 15:40:00,96.72,96.82,96.7,96.81,24400.0,96.72,96.82,96.7,96.81,24400.0
2013-06-13 15:45:00,96.84,96.84,96.77,96.82,22000.0,96.84,96.84,96.77,96.82,22000.0
2013-06-13 15:50:00,96.81,96.81,96.72,96.72,43500.0,96.81,96.81,96.72,96.72,43500.0
2013-06-13 15:55:00,96.7,97.03,96.66,97.01,93500.0,96.7,97.03,96.66,97.01,93500.0
2013-06-14 09:30:00,96.08,96.57,96.07,96.14,22900.0,96.08,96.57,96.07,96.14,22900.0
2013-06-14 09:35:00,96.17,96.21,95.91,96.14,14000.0,96.17,96.21,95.91,96.14,14000.0
2013-06-14 09:40:00,96.07,96.16,95.91,96.13,24300.0,96.07,96.16,95.91,96.13,24300.0
2013-06-14 09:45:00,96.07,96.6,95.99,96.6,30000.0,96.07,96.6,95.99,96.6,30000.0
2013-06-14 09:50:00,96.55,96.56,96.18,96.18,10200.0,96.55,96.56,96.18,96.18,10200.0
2013-06-14 09:55:00,96.2,96.43,96.11,96.4,15800.0,96.2,96.43,96.11,96.4,15800.0
2013-06-14 10:00:00,96.45,96.92,96.39,96.86,23200.0,96.45,96.92,96.39,96.86,23200.0
2013-06-14 10:05:00,96.73,96.77,96.63,96.77,13900.0,96.73,96.77,96.63,96.77,13900.0
2013-06-14 10:10:00,96.69,96.77,96.65,96.67,8800.0,96.69,96.77,96.65,96.67,8800.0
2013-06-14 10:15:00,96.71,97.0,96.67,96.67,20700.0,96.71,97.0,96.67,96.67,20700.0
2013-06-14 10:20:00,96.66,96.73,96.4,96.41,7600.0,96.66,96.73,96.4,96.41,7600.0
2013-06-14 10:25:00,96.36,96.37,96.16,96.16,3400.0,96.36,96.37,96.16,96.16,3400.0
2013-06-14 10:30:00,96.19,96.22,96.02,96.08,7400.0,96.19,96.22,96.02,96.08,7400.0
2013-06-14 10:35:00,96.11,96.13,96.0,96.04,12200.0,96.11,96.13,96.0,96.04,12200.0
2013-06-14 10:40:00,96.01,96.21,96.0,96.21,9700.0,96.01,96.21,96.0,96.21,9700.0
2013-06-14 10:45:00,96.1,96.11,96.0,96.04,5500.0,96.1,96.11,96.0,96.04,5500.0
2013-06-14 10:50:00,96.07,96.09,96.0,96.09,10700.0,96.07,96.09,96.0,96.09,10700.0
2013-06-14 10:55:00,96.04,96.08,95.87,96.01,13200.0,96.04,96.08,95.87,96.01,13200.0
2013-06-14 11:00:00,95.98,96.05,95.86,96.04,9200.0,95.98,96.05,95.86,96.04,9200.0
2013-06-14 11:05:00,96.02,96.08,96.0,96.0,3900.0,96.02,96.08,96.0,96.0,3900.0
2013-06-14 11:10:00,96.03,96.12,96.02,96.12,2600.0,96.03,96.12,96.02,96.12,2600.0
2013-06-14 11:15:00,96.12,96.12,95.99,95.99,12600.0,96.12,96.12,95.99,95.99,12600.0
2013-06-14 11:20:00,95.98,96.05,95.96,96.0,21900.0,95.98,96.05,95.96,96.0,21900.0
2013-06-14 11:25:00,96.02,96.14,95.99,96.0,15000.0,96.02,96.14,95.99,96.0,15000.0
2013-06-14 11:30:00,96.02,96.05,95.96,95.96,11400.0,96.02,96.05,95.96,95.96,11400.0
2013-06-14 11:35:00,95.97,96.07,95.97,96.0,2300.0,95.97,96.07,95.97,96.0,2300.0
2013-06-14 11:40:00,96.02,96.03,95.96,95.96,16700.0,96.02,96.03,95.96,95.96,16700.0
2013-06-14 11:45:00,95.97,95.99,95.96,95.96,5300.0,95.97,95.99,95.96,95.96,5300.0
2013-06-14 11:50:00,95.96,95.96,95.58,95.75,14100.0,95.96,95.96,95.58,95.75,14100.0
2013-06-14 11:55:00,95.79,95.96,95.76,95.88,3800.0,95.79,95.96,95.76,95.88,3800.0
2013-06-14 12:00:00,95.84,95.84,95.62,95.63,5100.0,95.84,95.84,95.62,95.63,5100.0
2013-06-14 12:05:00,95.64,95.64,95.27,95.27,11900.0,95.64,95.64,95.27,95.27,11900.0
2013-06-14 12:10:00,95.3,95.43,95.2,95.3,11700.0,95.3,95.43,95.2,95.3,11700.0
2013-06-14 12:15:00,95.27,95.65,95.19,95.65,9700.0,95.27,95.65,95.19,95.65,9700.0
2013-06-14 12:20:00,95.65,95.73,95.58,95.66,5200.0,95.65,95.73,95.58,95.66,5200.0
2013-06-14 12:25:00,95.72,96.19,95.62,96.01,18700.0,95.72,96.19,95.62,96.01,18700.0
2013-06-14 12:30:00,96.0,96.12,95.97,96.12,2600.0,96.0,96.12,95.97,96.12,2600.0
2013-06-14 12:35:00,96.19,96.19,96.01,96.04,5900.0,96.19,96.19,96.01,96.04,5900.0
2013-06-14 12:40:00,96.05,96.05,95.92,96.01,6800.0,96.05,96.05,95.92,96.01,6800.0
2013-06-14 12:45:00,96.0,96.1,96.0,96.05,4500.0,96.0,96.1,96.0,96.05,4500.0
2013-06-14 12:50:00,96.02,96.1,96.0,96.03,3900.0,96.02,96.1,96.0,96.03,3900.0
2013-06-14 12:55:00,96.0,96.01,95.95,96.0,4200.0,96.0,96.01,95.95,96.0,4200.0
2013-06-14 13:00:00,95.99,95.99,95.9,95.91,4800.0,95.99,95.99,95.9,95.91,4800.0
2013-06-14 13:05:00,95.91,95.95,95.89,95.9,5500.0,95.91,95.95,95.89,95.9,5500.0
2013-06-14 13:10:00,95.89,95.95,95.87,95.95,6900.0,95.89,95.95,95.87,95.95,6900.0
2013-06-14 13:15:00,95.98,96.21,95.96,96.11,16700.0,95.98,96.21,95.96,96.11,16700.0
2013-06-14 13:20:00,96.15,96.21,96.08,96.08,4000.0,96.15,96.21,96.08,96.08,4000.0
2013-06-14 13:25:00,96.05,96.05,95.9,95.93,4500.0,96.05,96.05,95.9,95.93,4500.0
2013-06-14 13:30:00,95.93,96.08,95.9,96.02,8000.0,95.93,96.08,95.9,96.02,8000.0
2013-06-14 13:35:00,96.02,96.04,95.97,95.98,9100.0,96.02,96.04,95.97,95.98,9100.0
2013-06-14 13:40:00,95.98,96.14,95.98,96.06,6000.0,95.98,96.14,95.98,96.06,6000.0
2013-06-14 13:45:00,96.12,96.21,96.05,96.15,7100.0,96.12,96.21,96.05,96.15,7100.0
2013-06-14 13:50:00,96.1,96.14,96.0,96.0,9900.0,96.1,96.14,96.0,96.0,9900.0
2013-06-14 13:55:00,96.04,96.14,96.01,96.13,4900.0,96.04,96.14,96.01,96.13,4900.0
2013-06-14 14:00:00,96.1,96.1,96.04,96.1,8800.0,96.1,96.1,96.04,96.1,8800.0
2013-06-14 14:05:00,96.09,96.26,96.07,96.26,7100.0,96.09,96.26,96.07,96.26,7100.0
2013-06-14 14:10:00,96.27,96.38,96.25,96.25,7800.0,96.27,96.38,96.25,96.25,7800.0
2013-06-14 14:15:00,96.24,96.43,96.19,96.43,7700.0,96.24,96.43,96.19,96.43,7700.0
2013-06-14 14:20:00,96.49,96.51,96.43,96.47,17300.0,96.49,96.51,96.43,96.47,17300.0
2013-06-14 14:25:00,96.47,96.56,96.47,96.51,17800.0,96.47,96.56,96.47,96.51,17800.0
2013-06-14 14:30:00,96.51,96.51,96.38,96.38,3400.0,96.51,96.51,96.38,96.38,3400.0
2013-06-14 14:35:00,96.43,96.46,96.29,96.33,7600.0,96.43,96.46,96.29,96.33,7600.0
2013-06-14 14:40:00,96.32,96.32,96.23,96.28,3100.0,96.32,96.32,96.23,96.28,3100.0
2013-06-14 14:45:00,96.27,96.28,96.19,96.19,3700.0,96.27,96.28,96.19,96.19,3700.0
2013-06-14 14:50:00,96.16,96.21,96.12,96.12,4300.0,96.16,96.21,96.12,96.12,4300.0
2013-06-14 14:55:00,96.08,96.08,95.95,95.95,3900.0,96.08,96.08,95.95,95.95,3900.0
2013-06-14 15:00:00,95.93,96.07,95.91,96.06,11800.0,95.93,96.07,95.91,96.06,11800.0
2013-06-14 15:05:00,96.07,96.07,96.0,96.0,6400.0,96.07,96.07,96.0,96.0,6400.0
2013-06-14 15:10:00,96.0,96.04,95.99,96.0,8300.0,96.0,96.04,95.99,96.0,8300.0
2013-06-14 15:15:00,96.02,96.05,96.0,96.04,9400.0,96.02,96.05,96.0,96.04,9400.0
2013-06-14 15:20:00,96.05,96.2,96.04,96.18,10100.0,96.05,96.2,96.04,96.18,10100.0
2013-06-14 15:25:00,96.17,96.22,96.13,96.16,11600.0,96.17,96.22,96.13,96.16,11600.0
2013-06-14 15:30:00,96.14,96.27,96.1,96.1,8500.0,96.14,96.27,96.1,96.1,8500.0
2013-06-14 15:35:00,96.12,96.17,96.08,96.17,8400.0,96.12,96.17,96.08,96.17,8400.0
2013-06-14 15:40:00,96.15,96.15,96.09,96.1,14000.0,96.15,96.15,96.09,96.1,14000.0
2013-06-14 15:45:00,96.12,96.16,96.09,96.12,15800.0,96.12,96.16,96.09,96.12,15800.0
2013-06-14 15:50:00,96.1,96.2,96.09,96.19,17600.0,96.1,96.2,96.09,96.19,17600.0
2013-06-14 15:55:00,96.18,96.19,96.08,96.14,19300.0,96.18,96.19,96.08,96.14,19300.0
2013-06-17 09:30:00,96.12,96.39,96.01,96.37,21600.0,96.12,96.39,96.01,96.37,21600.0
2013-06-17 09:35:00,96.32,96.52,96.23,96.23,900.0,96.32,96.52,96.23,96.23,900.0
2013-06-17 09:40:00,96.48,96.62,96.18,96.28,5600.0,96.48,96.62,96.18,96.28,5600.0
2013-06-17 09:45:00,96.34,96.46,95.98,95.98,10200.0,96.34,96.46,95.98,95.98,10200.0
2013-06-17 09:50:00,95.92,96.17,95.92,96.0,5500.0,95.92,96.17,95.92,96.0,5500.0
2013-06-17 09:55:00,96.01,96.02,95.96,95.97,700.0,96.01,96.02,95.96,95.97,700.0
2013-06-17 10:00:00,95.98,96.13,95.98,96.1,4800.0,95.98,96.13,95.98,96.1,4800.0
2013-06-17 10:05:00,96.11,96.11,95.76,96.07,24800.0,96.11,96.11,95.76,96.07,24800.0
2013-06-17 10:10:00,96.02,96.6,96.02,96.29,19400.0,96.02,96.6,96.02,96.29,19400.0
2013-06-17 10:15:00,96.28,96.34,96.2,96.28,2200.0,96.28,96.34,96.2,96.28,2200.0
2013-06-17 10:20:00,96.27,96.41,96.27,96.37,2600.0,96.27,96.41,96.27,96.37,2600.0
2013-06-17 10:25:00,96.43,96.53,96.43,96.53,1400.0,96.43,96.53,96.43,96.53,1400.0
2013-06-17 10:30:00,96.49,96.52,96.41,96.45,2800.0,96.49,96.52,96.41,96.45,2800.0
2013-06-17 10:35:00,96.38,96.68,96.38,96.55,13900.0,96.38,96.68,96.38,96.55,13900.0
2013-06-17 10:40:00,96.49,96.56,96.36,96.36,3600.0,96.49,96.56,96.36,96.36,3600.0
2013-06-17 10:45:00,96.36,96.48,96.33,96.47,3900.0,96.36,96.48,96.33,96.47,3900.0
2013-06-17 10:50:00,96.38,96.41,96.36,96.36,4200.0,96.38,96.41,96.36,96.36,4200.0
2013-06-17 10:55:00,96.37,96.48,96.37,96.48,1200.0,96.37,96.48,96.37,96.48,1200.0
2013-06-17 11:00:00,96.45,96.52,96.45,96.49,800.0,96.45,96.52,96.45,96.49,800.0
2013-06-17 11:05:00,96.52,96.55,96.4,96.45,4700.0,96.52,96.55,96.4,96.45,4700.0
2013-06-17 11:10:00,96.56,96.66,96.56,96.59,14400.0,96.56,96.66,96.56,96.59,14400.0
2013-06-17 11:15:00,96.63,96.64,96.47,96.52,3200.0,96.63,96.64,96.47,96.52,3200.0
2013-06-17 11:20:00,96.58,96.64,96.56,96.62,2500.0,96.58,96.64,96.56,96.62,2500.0
2013-06-17 11:25:00,96.59,96.6,96.52,96.52,2900.0,96.59,96.6,96.52,96.52,2900.0
2013-06-17 11:30:00,96.58,96.58,96.52,96.54,2400.0,96.58,96.58,96.52,96.54,2400.0
2013-06-17 11:35:00,96.54,96.59,96.53,96.59,2100.0,96.54,96.59,96.53,96.59,2100.0
2013-06-17 11:40:00,96.6,96.68,96.46,96.47,1800.0,96.6,96.68,96.46,96.47,1800.0
2013-06-17 11:45:00,96.55,96.55,96.42,96.44,1800.0,96.55,96.55,96.42,96.44,1800.0
2013-06-17 11:50:00,96.41,96.43,96.16,96.18,9000.0,96.41,96.43,96.16,96.18,9000.0
2013-06-17 11:55:00,96.17,96.19,96.12,96.14,2500.0,96.17,96.19,96.12,96.14,2500.0
2013-06-17 12:00:00,96.17,96.32,96.17,96.32,4100.0,96.17,96.32,96.17,96.32,4100.0
2013-06-17 12:05:00,96.39,96.39,96.32,96.35,2300.0,96.39,96.39,96.32,96.35,2300.0
2013-06-17 12:10:00,96.39,96.39,96.26,96.32,1300.0,96.39,96.39,96.26,96.32,1300.0
2013-06-17 12:15:00,96.32,96.32,96.27,96.32,600.0,96.32,96.32,96.27,96.32,600.0
2013-06-17 12:20:00,96.33,96.34,96.17,96.21,6400.0,96.33,96.34,96.17,96.21,6400.0
2013-06-17 12:25:00,96.19,96.21,96.05,96.16,14600.0,96.19,96.21,96.05,96.16,14600.0
2013-06-17 12:30:00,96.22,96.37,96.21,96.35,11000.0,96.22,96.37,96.21,96.35,11000.0
2013-06-17 12:35:00,96.41,96.54,96.38,96.47,3900.0,96.41,96.54,96.38,96.47,3900.0
2013-06-17 12:40:00,96.54,96.57,96.4,96.55,13100.0,96.54,96.57,96.4,96.55,13100.0
2013-06-17 12:45:00,96.54,96.63,96.43,96.58,4800.0,96.54,96.63,96.43,96.58,4800.0
2013-06-17 12:50:00,96.57,96.61,96.48,96.5,4300.0,96.57,96.61,96.48,96.5,4300.0
2013-06-17 12:55:00,96.5,96.5,96.3,96.38,4100.0,96.5,96.5,96.3,96.38,4100.0
2013-06-17 13:00:00,96.41,96.42,96.27,96.29,4300.0,96.41,96.42,96.27,96.29,4300.0
2013-06-17 13:05:00,96.29,96.33,96.24,96.24,1900.0,96.29,96.33,96.24,96.24,1900.0
2013-06-17 13:10:00,96.23,96.23,96.17,96.18,3300.0,96.23,96.23,96.17,96.18,3300.0
2013-06-17 13:15:00,96.19,96.2,96.13,96.14,2000.0,96.19,96.2,96.13,96.14,2000.0
2013-06-17 13:20:00,96.13,96.2,96.12,96.2,2600.0,96.13,96.2,96.12,96.2,2600.0
2013-06-17 13:25:00,96.19,96.24,96.14,96.19,7800.0,96.19,96.24,96.14,96.19,7800.0
2013-06-17 13:30:00,96.19,96.26,96.17,96.25,8000.0,96.19,96.26,96.17,96.25,8000.0
2013-06-17 13:35:00,96.27,96.3,96.2,96.26,13900.0,96.27,96.3,96.2,96.26,13900.0
2013-06-17 13:40:00,96.24,96.28,96.22,96.25,3200.0,96.24,96.28,96.22,96.25,3200.0
2013-06-17 13:45:00,96.28,96.3,96.23,96.26,1100.0,96.28,96.3,96.23,96.26,1100.0
2013-06-17 13:50:00,96.22,96.25,96.19,96.19,4000.0,96.22,96.25,96.19,96.19,4000.0
2013-06-17 13:55:00,96.17,96.19,96.14,96.16,1800.0,96.17,96.19,96.14,96.16,1800.0
2013-06-17 14:00:00,96.13,96.15,96.08,96.08,4000.0,96.13,96.15,96.08,96.08,4000.0
2013-06-17 14:05:00,96.07,96.09,95.8,95.84,14600.0,96.07,96.09,95.8,95.84,14600.0
2013-06-17 14:10:00,95.81,95.82,95.71,95.77,13500.0,95.81,95.82,95.71,95.77,13500.0
2013-06-17 14:15:00,95.76,95.79,95.73,95.79,19600.0,95.76,95.79,95.73,95.79,19600.0
2013-06-17 14:20:00,95.77,95.78,95.65,95.68,21700.0,95.77,95.78,95.65,95.68,21700.0
2013-06-17 14:25:00,95.68,95.68,95.56,95.67,21900.0,95.68,95.68,95.56,95.67,21900.0
2013-06-17 14:30:00,95.68,96.03,95.5,96.02,19200.0,95.68,96.03,95.5,96.02,19200.0
2013-06-17 14:35:00,96.03,96.16,96.03,96.15,10000.0,96.03,96.16,96.03,96.15,10000.0
2013-06-17 14:40:00,96.15,96.18,96.13,96.15,5200.0,96.15,96.18,96.13,96.15,5200.0
2013-06-17 14:45:00,96.15,96.15,95.79,95.87,14700.0,96.15,96.15,95.79,95.87,14700.0
2013-06-17 14:50:00,95.85,96.02,95.85,95.98,3800.0,95.85,96.02,95.85,95.98,3800.0
2013-06-17 14:55:00,95.95,96.0,95.91,95.99,6300.0,95.95,96.0,95.91,95.99,6300.0
2013-06-17 15:00:00,95.96,96.05,95.92,96.0,11100.0,95.96,96.05,95.92,96.0,11100.0
2013-06-17 15:05:00,96.01,96.01,95.81,95.85,11800.0,96.01,96.01,95.81,95.85,11800.0
2013-06-17 15:10:00,95.84,95.85,95.7,95.73,7800.0,95.84,95.85,95.7,95.73,7800.0
2013-06-17 15:15:00,95.71,95.87,95.71,95.86,7900.0,95.71,95.87,95.71,95.86,7900.0
2013-06-17 15:20:00,95.89,96.0,95.84,95.96,16900.0,95.89,96.0,95.84,95.96,16900.0
2013-06-17 15:25:00,95.98,95.98,95.9,95.94,7300.0,95.98,95.98,95.9,95.94,7300.0
2013-06-17 15:30:00,95.94,96.04,95.92,96.0,7900.0,95.94,96.04,95.92,96.0,7900.0
2013-06-17 15:35:00,96.0,96.05,95.92,95.92,14500.0,96.0,96.05,95.92,95.92,14500.0
2013-06-17 15:40:00,95.92,95.98,95.91,95.97,7700.0,95.92,95.98,95.91,95.97,7700.0
2013-06-17 15:45:00,95.95,95.98,95.9,95.95,12900.0,95.95,95.98,95.9,95.95,12900.0
2013-06-17 15:50:00,95.95,96.01,95.89,95.95,35400.0,95.95,96.01,95.89,95.95,35400.0
2013-06-17 15:55:00,95.94,96.08,95.91,95.99,46400.0,95.94,96.08,95.91,95.99,46400.0
2013-06-18 09:30:00,96.0,96.37,96.0,96.05,3500.0,96.0,96.37,96.0,96.05,3500.0
2013-06-18 09:35:00,96.3,96.49,95.92,95.95,21400.0,96.3,96.49,95.92,95.95,21400.0
2013-06-18 09:40:00,96.06,96.06,95.78,95.92,10000.0,96.06,96.06,95.78,95.92,10000.0
2013-06-18 09:45:00,95.91,96.04,95.89,96.04,11200.0,95.91,96.04,95.89,96.04,11200.0
2013-06-18 09:50:00,96.0,96.04,95.99,96.03,8100.0,96.0,96.04,95.99,96.03,8100.0
2013-06-18 09:55:00,95.94,95.95,95.77,95.91,38100.0,95.94,95.95,95.77,95.91,38100.0
2013-06-18 10:00:00,96.0,96.04,95.82,96.0,1300.0,96.0,96.04,95.82,96.0,1300.0
2013-06-18 10:05:00,96.03,96.08,95.84,96.0,2200.0,96.03,96.08,95.84,96.0,2200.0
2013-06-18 10:10:00,96.0,96.02,95.81,95.97,15000.0,96.0,96.02,95.81,95.97,15000.0
2013-06-18 10:15:00,95.98,96.02,95.9,95.99,9600.0,95.98,96.02,95.9,95.99,9600.0
2013-06-18 10:20:00,96.0,96.04,95.99,96.0,7400.0,96.0,96.04,95.99,96.0,7400.0
2013-06-18 10:25:00,96.0,96.05,95.97,95.99,5600.0,96.0,96.05,95.97,95.99,5600.0
2013-06-18 10:30:00,95.98,96.11,95.96,96.06,12900.0,95.98,96.11,95.96,96.06,12900.0
2013-06-18 10:35:00,96.0,96.12,96.0,96.09,7900.0,96.0,96.12,96.0,96.09,7900.0
2013-06-18 10:40:00,96.11,96.26,96.04,96.26,10800.0,96.11,96.26,96.04,96.26,10800.0
2013-06-18 10:45:00,96.28,96.45,96.28,96.45,5200.0,96.28,96.45,96.28,96.45,5200.0
2013-06-18 10:50:00,96.45,96.62,96.45,96.56,16600.0,96.45,96.62,96.45,96.56,16600.0
2013-06-18 10:55:00,96.54,96.59,96.44,96.59,6400.0,96.54,96.59,96.44,96.59,6400.0
2013-06-18 11:00:00,96.58,96.6,96.46,96.51,37100.0,96.58,96.6,96.46,96.51,37100.0
2013-06-18 11:05:00,96.51,96.63,96.48,96.63,4300.0,96.51,96.63,96.48,96.63,4300.0
2013-06-18 11:10:00,96.63,96.64,96.5,96.54,11100.0,96.63,96.64,96.5,96.54,11100.0
2013-06-18 11:15:00,96.54,96.56,96.52,96.55,3700.0,96.54,96.56,96.52,96.55,3700.0
2013-06-18 11:20:00,96.55,96.57,96.48,96.5,4800.0,96.55,96.57,96.48,96.5,4800.0
2013-06-18 11:25:00,96.5,96.54,96.42,96.52,3600.0,96.5,96.54,96.42,96.52,3600.0
2013-06-18 11:30:00,96.53,96.6,96.52,96.52,7500.0,96.53,96.6,96.52,96.52,7500.0
2013-06-18 11:35:00,96.52,96.55,96.49,96.51,2800.0,96.52,96.55,96.49,96.51,2800.0
2013-06-18 11:40:00,96.5,96.51,96.38,96.38,3700.0,96.5,96.51,96.38,96.38,3700.0
2013-06-18 11:45:00,96.39,96.47,96.37,96.47,2000.0,96.39,96.47,96.37,96.47,2000.0
2013-06-18 11:50:00,96.46,96.5,96.46,96.5,6000.0,96.46,96.5,96.46,96.5,6000.0
2013-06-18 11:55:00,96.5,96.5,96.44,96.44,4700.0,96.5,96.5,96.44,96.44,4700.0
2013-06-18 12:00:00,96.48,96.5,96.36,96.36,2900.0,96.48,96.5,96.36,96.36,2900.0
2013-06-18 12:05:00,96.36,96.37,96.3,96.33,1200.0,96.36,96.37,96.3,96.33,1200.0
2013-06-18 12:10:00,96.36,96.37,96.36,96.36,400.0,96.36,96.37,96.36,96.36,400.0
2013-06-18 12:15:00,96.32,96.5,96.32,96.45,2100.0,96.32,96.5,96.32,96.45,2100.0
2013-06-18 12:20:00,96.46,96.47,96.41,96.41,7600.0,96.46,96.47,96.41,96.41,7600.0
2013-06-18 12:25:00,96.44,96.56,96.44,96.5,4700.0,96.44,96.56,96.44,96.5,4700.0
2013-06-18 12:30:00,96.46,96.54,96.46,96.5,3600.0,96.46,96.54,96.46,96.5,3600.0
2013-06-18 12:35:00,96.5,96.52,96.47,96.48,3200.0,96.5,96.52,96.47,96.48,3200.0
2013-06-18 12:40:00,96.49,96.53,96.45,96.49,3900.0,96.49,96.53,96.45,96.49,3900.0
2013-06-18 12:45:00,96.45,96.46,96.41,96.41,5000.0,96.45,96.46,96.41,96.41,5000.0
2013-06-18 12:50:00,96.44,96.48,96.41,96.43,2800.0,96.44,96.48,96.41,96.43,2800.0
2013-06-18 12:55:00,96.41,96.42,96.35,96.36,4200.0,96.41,96.42,96.35,96.36,4200.0
2013-06-18 13:00:00,96.33,96.36,96.2,96.21,6100.0,96.33,96.36,96.2,96.21,6100.0
2013-06-18 13:05:00,96.21,96.21,96.15,96.16,1200.0,96.21,96.21,96.15,96.16,1200.0
2013-06-18 13:10:00,96.15,96.22,96.12,96.19,8000.0,96.15,96.22,96.12,96.19,8000.0
2013-06-18 13:15:00,96.18,96.21,96.09,96.21,4700.0,96.18,96.21,96.09,96.21,4700.0
2013-06-18 13:20:00,96.2,96.2,96.15,96.16,1200.0,96.2,96.2,96.15,96.16,1200.0
2013-06-18 13:25:00,96.18,96.18,96.11,96.12,3500.0,96.18,96.18,96.11,96.12,3500.0
2013-06-18 13:30:00,96.14,96.16,96.03,96.06,4100.0,96.14,96.16,96.03,96.06,4100.0
2013-06-18 13:35:00,96.11,96.11,96.05,96.05,2200.0,96.11,96.11,96.05,96.05,2200.0
2013-06-18 13:40:00,96.08,96.2,96.08,96.17,2800.0,96.08,96.2,96.08,96.17,2800.0
2013-06-18 13:45:00,96.14,96.24,96.14,96.2,2000.0,96.14,96.24,96.14,96.2,2000.0
2013-06-18 13:50:00,96.17,96.19,96.15,96.17,1700.0,96.17,96.19,96.15,96.17,1700.0
2013-06-18 13:55:00,96.17,96.23,96.15,96.21,2100.0,96.17,96.23,96.15,96.21,2100.0
2013-06-18 14:00:00,96.21,96.21,96.13,96.21,3400.0,96.21,96.21,96.13,96.21,3400.0
2013-06-18 14:05:00,96.21,96.28,96.21,96.25,4400.0,96.21,96.28,96.21,96.25,4400.0
2013-06-18 14:10:00,96.25,96.27,96.17,96.19,2900.0,96.25,96.27,96.17,96.19,2900.0
2013-06-18 14:15:00,96.19,96.23,96.19,96.23,2800.0,96.19,96.23,96.19,96.23,2800.0
2013-06-18 14:20:00,96.23,96.26,96.19,96.2,3800.0,96.23,96.26,96.19,96.2,3800.0
2013-06-18 14:25:00,96.21,96.29,96.12,96.29,7300.0,96.21,96.29,96.12,96.29,7300.0
2013-06-18 14:30:00,96.29,96.33,96.26,96.29,4700.0,96.29,96.33,96.26,96.29,4700.0
2013-06-18 14:35:00,96.29,96.35,96.27,96.27,3000.0,96.29,96.35,96.27,96.27,3000.0
2013-06-18 14:40:00,96.29,96.38,96.29,96.38,3400.0,96.29,96.38,96.29,96.38,3400.0
2013-06-18 14:45:00,96.38,96.5,96.38,96.48,4900.0,96.38,96.5,96.38,96.48,4900.0
2013-06-18 14:50:00,96.48,96.51,96.47,96.5,2900.0,96.48,96.51,96.47,96.5,2900.0
2013-06-18 14:55:00,96.54,96.72,96.53,96.68,6000.0,96.54,96.72,96.53,96.68,6000.0
2013-06-18 15:00:00,96.7,96.85,96.61,96.79,13000.0,96.7,96.85,96.61,96.79,13000.0
2013-06-18 15:05:00,96.77,96.82,96.64,96.64,4800.0,96.77,96.82,96.64,96.64,4800.0
2013-06-18 15:10:00,96.66,96.66,96.53,96.57,9200.0,96.66,96.66,96.53,96.57,9200.0
2013-06-18 15:15:00,96.58,96.61,96.53,96.61,4700.0,96.58,96.61,96.53,96.61,4700.0
2013-06-18 15:20:00,96.65,96.73,96.62,96.68,4400.0,96.65,96.73,96.62,96.68,4400.0
2013-06-18 15:25:00,96.63,96.68,96.63,96.67,4900.0,96.63,96.68,96.63,96.67,4900.0
2013-06-18 15:30:00,96.7,96.7,96.61,96.65,7700.0,96.7,96.7,96.61,96.65,7700.0
2013-06-18 15:35:00,96.62,96.67,96.59,96.64,6400.0,96.62,96.67,96.59,96.64,6400.0
2013-06-18 15:40:00,96.63,96.69,96.61,96.63,6800.0,96.63,96.69,96.61,96.63,6800.0
2013-06-18 15:45:00,96.67,96.7,96.66,96.7,6700.0,96.67,96.7,96.66,96.7,6700.0
2013-06-18 15:50:00,96.71,96.71,96.63,96.68,10600.0,96.71,96.71,96.63,96.68,10600.0
2013-06-18 15:55:00,96.68,96.75,96.58,96.6,22400.0,96.68,96.75,96.58,96.6,22400.0
2013-06-19 09:30:00,96.32,96.55,96.32,96.55,4900.0,96.32,96.55,96.32,96.55,4900.0
2013-06-19 09:35:00,96.64,96.64,96.43,96.44,2100.0,96.64,96.64,96.43,96.44,2100.0
2013-06-19 09:40:00,96.43,96.43,96.21,96.35,1800.0,96.43,96.43,96.21,96.35,1800.0
2013-06-19 09:45:00,96.22,96.22,95.81,95.94,4900.0,96.22,96.22,95.81,95.94,4900.0
2013-06-19 09:50:00,95.93,96.09,95.87,96.05,3600.0,95.93,96.09,95.87,96.05,3600.0
2013-06-19 09:55:00,96.09,96.36,96.08,96.21,4400.0,96.09,96.36,96.08,96.21,4400.0
2013-06-19 10:00:00,96.16,96.18,95.96,96.14,17900.0,96.16,96.18,95.96,96.14,17900.0
2013-06-19 10:05:00,96.08,96.08,95.98,96.06,1800.0,96.08,96.08,95.98,96.06,1800.0
2013-06-19 10:10:00,96.05,96.12,96.03,96.11,3200.0,96.05,96.12,96.03,96.11,3200.0
2013-06-19 10:15:00,96.05,96.05,95.96,95.99,2800.0,96.05,96.05,95.96,95.99,2800.0
2013-06-19 10:20:00,95.99,96.09,95.98,96.08,2300.0,95.99,96.09,95.98,96.08,2300.0
2013-06-19 10:25:00,96.08,96.17,96.04,96.17,2000.0,96.08,96.17,96.04,96.17,2000.0
2013-06-19 10:30:00,96.16,96.32,96.15,96.26,4500.0,96.16,96.32,96.15,96.26,4500.0
2013-06-19 10:35:00,96.26,96.41,96.26,96.35,7400.0,96.26,96.41,96.26,96.35,7400.0
2013-06-19 10:40:00,96.29,96.3,96.24,96.26,3900.0,96.29,96.3,96.24,96.26,3900.0
2013-06-19 10:45:00,96.28,96.28,95.93,95.97,5600.0,96.28,96.28,95.93,95.97,5600.0
2013-06-19 10:50:00,95.99,96.11,95.99,96.1,1400.0,95.99,96.11,95.99,96.1,1400.0
2013-06-19 10:55:00,96.09,96.19,96.06,96.19,1500.0,96.09,96.19,96.06,96.19,1500.0
2013-06-19 11:00:00,96.2,96.25,96.2,96.25,1400.0,96.2,96.25,96.2,96.25,1400.0
2013-06-19 11:05:00,96.27,96.38,96.23,96.29,7000.0,96.27,96.38,96.23,96.29,7000.0
2013-06-19 11:10:00,96.31,96.44,96.27,96.42,17300.0,96.31,96.44,96.27,96.42,17300.0
2013-06-19 11:15:00,96.41,96.48,96.31,96.44,15100.0,96.41,96.48,96.31,96.44,15100.0
2013-06-19 11:20:00,96.44,96.45,96.3,96.3,6000.0,96.44,96.45,96.3,96.3,6000.0
2013-06-19 11:25:00,96.32,96.34,96.29,96.34,11000.0,96.32,96.34,96.29,96.34,11000.0
2013-06-19 11:30:00,96.3,96.39,96.3,96.39,5500.0,96.3,96.39,96.3,96.39,5500.0
2013-06-19 11:35:00,96.39,96.44,96.36,96.36,3900.0,96.39,96.44,96.36,96.36,3900.0
2013-06-19 11:40:00,96.31,96.35,96.3,96.35,3500.0,96.31,96.35,96.3,96.35,3500.0
2013-06-19 11:45:00,96.3,96.33,96.3,96.32,2400.0,96.3,96.33,96.3,96.32,2400.0
2013-06-19 11:50:00,96.3,96.32,96.3,96.3,2400.0,96.3,96.32,96.3,96.3,2400.0
2013-06-19 11:55:00,96.3,96.35,96.27,96.31,5700.0,96.3,96.35,96.27,96.31,5700.0
2013-06-19 12:00:00,96.32,96.4,96.32,96.4,5400.0,96.32,96.4,96.32,96.4,5400.0
2013-06-19 12:05:00,96.4,96.41,96.35,96.35,2700.0,96.4,96.41,96.35,96.35,2700.0
2013-06-19 12:10:00,96.35,96.35,96.3,96.33,2300.0,96.35,96.35,96.3,96.33,2300.0
2013-06-19 12:15:00,96.31,96.33,96.3,96.33,4900.0,96.31,96.33,96.3,96.33,4900.0
2013-06-19 12:20:00,96.31,96.33,96.29,96.31,2900.0,96.31,96.33,96.29,96.31,2900.0
2013-06-19 12:25:00,96.33,96.37,96.3,96.36,9100.0,96.33,96.37,96.3,96.36,9100.0
2013-06-19 12:30:00,96.37,96.41,96.37,96.41,1900.0,96.37,96.41,96.37,96.41,1900.0
2013-06-19 12:35:00,96.38,96.41,96.37,96.37,1000.0,96.38,96.41,96.37,96.37,1000.0
2013-06-19 12:40:00,96.37,96.37,96.32,96.33,1500.0,96.37,96.37,96.32,96.33,1500.0
2013-06-19 12:45:00,96.34,96.37,96.31,96.34,3400.0,96.34,96.37,96.31,96.34,3400.0
2013-06-19 12:50:00,96.33,96.35,96.33,96.33,1100.0,96.33,96.35,96.33,96.33,1100.0
2013-06-19 12:55:00,96.31,96.31,96.2,96.24,3000.0,96.31,96.31,96.2,96.24,3000.0
2013-06-19 13:00:00,96.24,96.29,96.21,96.26,5900.0,96.24,96.29,96.21,96.26,5900.0
2013-06-19 13:05:00,96.25,96.25,96.24,96.24,300.0,96.25,96.25,96.24,96.24,300.0
2013-06-19 13:10:00,96.25,96.26,96.2,96.24,2400.0,96.25,96.26,96.2,96.24,2400.0
2013-06-19 13:15:00,96.25,96.25,96.13,96.19,1900.0,96.25,96.25,96.13,96.19,1900.0
2013-06-19 13:20:00,96.16,96.16,96.09,96.13,1100.0,96.16,96.16,96.09,96.13,1100.0
2013-06-19 13:25:00,96.08,96.08,96.03,96.04,800.0,96.08,96.08,96.03,96.04,800.0
2013-06-19 13:30:00,96.06,96.07,95.97,95.97,2300.0,96.06,96.07,95.97,95.97,2300.0
2013-06-19 13:35:00,95.95,95.95,95.82,95.82,3300.0,95.95,95.95,95.82,95.82,3300.0
2013-06-19 13:40:00,95.82,95.85,95.78,95.78,2900.0,95.82,95.85,95.78,95.78,2900.0
2013-06-19 13:45:00,95.82,95.86,95.79,95.83,4700.0,95.82,95.86,95.79,95.83,4700.0
2013-06-19 13:50:00,95.8,95.88,95.8,95.81,5700.0,95.8,95.88,95.8,95.81,5700.0
2013-06-19 13:55:00,95.81,95.84,95.79,95.83,1500.0,95.81,95.84,95.79,95.83,1500.0
2013-06-19 14:00:00,95.89,96.0,95.63,95.63,8100.0,95.89,96.0,95.63,95.63,8100.0
2013-06-19 14:05:00,95.62,95.82,95.62,95.72,4000.0,95.62,95.82,95.62,95.72,4000.0
2013-06-19 14:10:00,95.76,95.96,95.76,95.96,1800.0,95.76,95.96,95.76,95.96,1800.0
2013-06-19 14:15:00,96.16,96.19,96.05,96.13,3100.0,96.16,96.19,96.05,96.13,3100.0
2013-06-19 14:20:00,96.11,96.11,95.94,95.94,1800.0,96.11,96.11,95.94,95.94,1800.0
2013-06-19 14:25:00,95.91,96.01,95.88,96.01,2600.0,95.91,96.01,95.88,96.01,2600.0
2013-06-19 14:30:00,96.01,96.01,95.75,95.78,10000.0,96.01,96.01,95.75,95.78,10000.0
2013-06-19 14:35:00,95.77,96.06,95.73,95.93,10900.0,95.77,96.06,95.73,95.93,10900.0
2013-06-19 14:40:00,95.89,96.03,95.83,95.87,5300.0,95.89,96.03,95.83,95.87,5300.0
2013-06-19 14:45:00,95.78,95.89,95.76,95.82,4700.0,95.78,95.89,95.76,95.82,4700.0
2013-06-19 14:50:00,95.79,95.81,95.61,95.61,5200.0,95.79,95.81,95.61,95.61,5200.0
2013-06-19 14:55:00,95.54,95.54,95.25,95.25,4900.0,95.54,95.54,95.25,95.25,4900.0
2013-06-19 15:00:00,95.19,95.46,95.18,95.46,6300.0,95.19,95.46,95.18,95.46,6300.0
2013-06-19 15:05:00,95.46,95.59,95.46,95.59,7200.0,95.46,95.59,95.46,95.59,7200.0
2013-06-19 15:10:00,95.55,95.57,95.44,95.44,3600.0,95.55,95.57,95.44,95.44,3600.0
2013-06-19 15:15:00,95.46,95.5,95.35,95.39,3800.0,95.46,95.5,95.35,95.39,3800.0
2013-06-19 15:20:00,95.36,95.42,95.36,95.39,4100.0,95.36,95.42,95.36,95.39,4100.0
2013-06-19 15:25:00,95.41,95.51,95.41,95.47,5200.0,95.41,95.51,95.41,95.47,5200.0
2013-06-19 15:30:00,95.49,95.52,95.38,95.48,6700.0,95.49,95.52,95.38,95.48,6700.0
2013-06-19 15:35:00,95.43,95.58,95.43,95.57,6600.0,95.43,95.58,95.43,95.57,6600.0
2013-06-19 15:40:00,95.54,95.54,95.42,95.43,4400.0,95.54,95.54,95.42,95.43,4400.0
2013-06-19 15:45:00,95.41,95.41,95.08,95.25,15100.0,95.41,95.41,95.08,95.25,15100.0
2013-06-19 15:50:00,95.21,95.3,95.01,95.1,39700.0,95.21,95.3,95.01,95.1,39700.0
2013-06-19 15:55:00,95.07,95.11,94.95,95.03,44700.0,95.07,95.11,94.95,95.03,44700.0
2013-06-20 09:30:00,94.45,94.45,93.66,93.92,14800.0,94.45,94.45,93.66,93.92,14800.0
2013-06-20 09:35:00,93.92,94.04,93.6,93.75,10200.0,93.92,94.04,93.6,93.75,10200.0
2013-06-20 09:40:00,93.76,94.32,93.66,94.32,8000.0,93.76,94.32,93.66,94.32,8000.0
2013-06-20 09:45:00,94.23,94.48,94.19,94.37,9700.0,94.23,94.48,94.19,94.37,9700.0
2013-06-20 09:50:00,94.38,94.43,94.28,94.34,10300.0,94.38,94.43,94.28,94.34,10300.0
2013-06-20 09:55:00,94.35,94.35,94.05,94.05,4100.0,94.35,94.35,94.05,94.05,4100.0
2013-06-20 10:00:00,94.12,94.3,94.05,94.05,7600.0,94.12,94.3,94.05,94.05,7600.0
2013-06-20 10:05:00,94.14,94.27,93.97,94.12,7200.0,94.14,94.27,93.97,94.12,7200.0
2013-06-20 10:10:00,94.14,94.14,93.88,93.96,3800.0,94.14,94.14,93.88,93.96,3800.0
2013-06-20 10:15:00,93.96,93.96,93.61,93.71,8400.0,93.96,93.96,93.61,93.71,8400.0
2013-06-20 10:20:00,93.76,93.9,93.7,93.86,8600.0,93.76,93.9,93.7,93.86,8600.0
2013-06-20 10:25:00,93.82,93.83,93.67,93.67,7400.0,93.82,93.83,93.67,93.67,7400.0
2013-06-20 10:30:00,93.69,93.69,93.55,93.55,6600.0,93.69,93.69,93.55,93.55,6600.0
2013-06-20 10:35:00,93.48,93.57,93.32,93.32,6000.0,93.48,93.57,93.32,93.32,6000.0
2013-06-20 10:40:00,93.3,93.61,92.97,93.49,23200.0,93.3,93.61,92.97,93.49,23200.0
2013-06-20 10:45:00,93.51,93.83,93.5,93.83,13600.0,93.51,93.83,93.5,93.83,13600.0
2013-06-20 10:50:00,93.88,94.23,93.83,94.18,19500.0,93.88,94.23,93.83,94.18,19500.0
2013-06-20 10:55:00,94.22,94.39,94.14,94.21,10300.0,94.22,94.39,94.14,94.21,10300.0
2013-06-20 11:00:00,94.18,94.22,94.08,94.2,6500.0,94.18,94.22,94.08,94.2,6500.0
2013-06-20 11:05:00,94.19,94.34,94.02,94.02,21800.0,94.19,94.34,94.02,94.02,21800.0
2013-06-20 11:10:00,94.0,94.31,93.95,94.26,18200.0,94.0,94.31,93.95,94.26,18200.0
2013-06-20 11:15:00,94.26,94.26,94.08,94.09,12700.0,94.26,94.26,94.08,94.09,12700.0
2013-06-20 11:20:00,94.09,94.15,94.08,94.15,3500.0,94.09,94.15,94.08,94.15,3500.0
2013-06-20 11:25:00,94.14,94.18,94.1,94.12,2200.0,94.14,94.18,94.1,94.12,2200.0
2013-06-20 11:30:00,94.09,94.19,94.05,94.1,8500.0,94.09,94.19,94.05,94.1,8500.0
2013-06-20 11:35:00,94.08,94.19,94.05,94.18,3400.0,94.08,94.19,94.05,94.18,3400.0
2013-06-20 11:40:00,94.15,94.18,93.86,93.86,10500.0,94.15,94.18,93.86,93.86,10500.0
2013-06-20 11:45:00,93.86,93.91,93.75,93.88,5400.0,93.86,93.91,93.75,93.88,5400.0
2013-06-20 11:50:00,93.88,93.97,93.87,93.96,4800.0,93.88,93.97,93.87,93.96,4800.0
2013-06-20 11:55:00,93.98,94.04,93.93,94.04,4000.0,93.98,94.04,93.93,94.04,4000.0
2013-06-20 12:00:00,94.05,94.21,94.02,94.14,6900.0,94.05,94.21,94.02,94.14,6900.0
2013-06-20 12:05:00,94.1,94.38,94.1,94.36,5300.0,94.1,94.38,94.1,94.36,5300.0
2013-06-20 12:10:00,94.42,94.5,94.37,94.49,3500.0,94.42,94.5,94.37,94.49,3500.0
2013-06-20 12:15:00,94.49,94.59,94.38,94.51,8000.0,94.49,94.59,94.38,94.51,8000.0
2013-06-20 12:20:00,94.51,94.59,94.46,94.59,2100.0,94.51,94.59,94.46,94.59,2100.0
2013-06-20 12:25:00,94.59,94.73,94.59,94.67,6900.0,94.59,94.73,94.59,94.67,6900.0
2013-06-20 12:30:00,94.67,94.68,94.56,94.59,3900.0,94.67,94.68,94.56,94.59,3900.0
2013-06-20 12:35:00,94.54,94.54,94.44,94.46,1500.0,94.54,94.54,94.44,94.46,1500.0
2013-06-20 12:40:00,94.42,94.45,94.37,94.38,4000.0,94.42,94.45,94.37,94.38,4000.0
2013-06-20 12:45:00,94.36,94.49,94.36,94.49,2700.0,94.36,94.49,94.36,94.49,2700.0
2013-06-20 12:50:00,94.49,94.5,94.33,94.33,3400.0,94.49,94.5,94.33,94.33,3400.0
2013-06-20 12:55:00,94.31,94.32,94.16,94.16,2700.0,94.31,94.32,94.16,94.16,2700.0
2013-06-20 13:00:00,94.17,94.27,94.15,94.18,3200.0,94.17,94.27,94.15,94.18,3200.0
2013-06-20 13:05:00,94.14,94.22,94.1,94.22,2400.0,94.14,94.22,94.1,94.22,2400.0
2013-06-20 13:10:00,94.26,94.26,94.13,94.19,1600.0,94.26,94.26,94.13,94.19,1600.0
2013-06-20 13:15:00,94.2,94.2,93.89,93.99,3500.0,94.2,94.2,93.89,93.99,3500.0
2013-06-20 13:20:00,93.98,93.98,93.93,93.96,2400.0,93.98,93.98,93.93,93.96,2400.0
2013-06-20 13:25:00,93.95,93.97,93.94,93.97,2100.0,93.95,93.97,93.94,93.97,2100.0
2013-06-20 13:30:00,93.98,94.11,93.95,94.06,3300.0,93.98,94.11,93.95,94.06,3300.0
2013-06-20 13:35:00,94.06,94.06,93.87,93.87,1800.0,94.06,94.06,93.87,93.87,1800.0
2013-06-20 13:40:00,93.87,93.94,93.83,93.94,3200.0,93.87,93.94,93.83,93.94,3200.0
2013-06-20 13:45:00,93.97,94.07,93.92,94.06,3200.0,93.97,94.07,93.92,94.06,3200.0
2013-06-20 13:50:00,94.07,94.09,94.02,94.07,4000.0,94.07,94.09,94.02,94.07,4000.0
2013-06-20 13:55:00,94.12,94.19,94.05,94.14,2400.0,94.12,94.19,94.05,94.14,2400.0
2013-06-20 14:00:00,94.16,94.32,93.99,94.29,11300.0,94.16,94.32,93.99,94.29,11300.0
2013-06-20 14:05:00,94.24,94.47,94.13,94.13,5600.0,94.24,94.47,94.13,94.13,5600.0
2013-06-20 14:10:00,94.17,94.17,93.92,93.96,4000.0,94.17,94.17,93.92,93.96,4000.0
2013-06-20 14:15:00,93.97,94.11,93.97,94.02,2500.0,93.97,94.11,93.97,94.02,2500.0
2013-06-20 14:20:00,94.02,94.11,93.85,93.85,4000.0,94.02,94.11,93.85,93.85,4000.0
2013-06-20 14:25:00,93.87,93.88,93.66,93.68,2700.0,93.87,93.88,93.66,93.68,2700.0
2013-06-20 14:30:00,93.71,93.72,93.53,93.55,5500.0,93.71,93.72,93.53,93.55,5500.0
2013-06-20 14:35:00,93.53,93.77,93.51,93.77,5300.0,93.53,93.77,93.51,93.77,5300.0
2013-06-20 14:40:00,93.74,93.79,93.67,93.71,4600.0,93.74,93.79,93.67,93.71,4600.0
2013-06-20 14:45:00,93.74,93.77,93.68,93.7,2300.0,93.74,93.77,93.68,93.7,2300.0
2013-06-20 14:50:00,93.65,93.65,93.54,93.59,6000.0,93.65,93.65,93.54,93.59,6000.0
2013-06-20 14:55:00,93.58,93.7,93.49,93.62,19500.0,93.58,93.7,93.49,93.62,19500.0
2013-06-20 15:00:00,93.65,93.67,93.55,93.57,7200.0,93.65,93.67,93.55,93.57,7200.0
2013-06-20 15:05:00,93.58,93.7,93.56,93.66,6900.0,93.58,93.7,93.56,93.66,6900.0
2013-06-20 15:10:00,93.7,93.82,93.66,93.81,16800.0,93.7,93.82,93.66,93.81,16800.0
2013-06-20 15:15:00,93.8,93.89,93.77,93.77,10700.0,93.8,93.89,93.77,93.77,10700.0
2013-06-20 15:20:00,93.77,93.8,93.67,93.72,3800.0,93.77,93.8,93.67,93.72,3800.0
2013-06-20 15:25:00,93.68,93.73,93.53,93.6,8100.0,93.68,93.73,93.53,93.6,8100.0
2013-06-20 15:30:00,93.6,93.69,93.28,93.48,11000.0,93.6,93.69,93.28,93.48,11000.0
2013-06-20 15:35:00,93.45,93.52,93.4,93.41,9500.0,93.45,93.52,93.4,93.41,9500.0
2013-06-20 15:40:00,93.4,93.45,93.3,93.44,14700.0,93.4,93.45,93.3,93.44,14700.0
2013-06-20 15:45:00,93.43,93.44,93.3,93.4,17800.0,93.43,93.44,93.3,93.4,17800.0
2013-06-20 15:50:00,93.4,93.53,93.33,93.52,25700.0,93.4,93.53,93.33,93.52,25700.0
2013-06-20 15:55:00,93.53,93.61,93.4,93.4,44700.0,93.53,93.61,93.4,93.4,44700.0
2013-06-21 09:30:00,93.93,94.07,93.15,93.18,21100.0,93.93,94.07,93.15,93.18,21100.0
2013-06-21 09:35:00,93.0,93.4,92.95,93.33,14600.0,93.0,93.4,92.95,93.33,14600.0
2013-06-21 09:40:00,93.35,93.8,93.24,93.67,19000.0,93.35,93.8,93.24,93.67,19000.0
2013-06-21 09:45:00,93.7,93.82,93.42,93.67,30400.0,93.7,93.82,93.42,93.67,30400.0
2013-06-21 09:50:00,93.69,93.69,93.49,93.49,2700.0,93.69,93.69,93.49,93.49,2700.0
2013-06-21 09:55:00,93.51,93.52,93.41,93.5,4000.0,93.51,93.52,93.41,93.5,4000.0
2013-06-21 10:00:00,93.29,93.5,93.26,93.27,5600.0,93.29,93.5,93.26,93.27,5600.0
2013-06-21 10:05:00,93.42,93.42,93.18,93.31,9300.0,93.42,93.42,93.18,93.31,9300.0
2013-06-21 10:10:00,93.3,93.3,93.01,93.02,2700.0,93.3,93.3,93.01,93.02,2700.0
2013-06-21 10:15:00,93.08,93.12,92.74,92.9,13500.0,93.08,93.12,92.74,92.9,13500.0
2013-06-21 10:20:00,92.9,92.95,92.85,92.85,4600.0,92.9,92.95,92.85,92.85,4600.0
2013-06-21 10:25:00,92.78,92.84,92.75,92.77,5500.0,92.78,92.84,92.75,92.77,5500.0
2013-06-21 10:30:00,92.78,92.78,92.52,92.53,3600.0,92.78,92.78,92.52,92.53,3600.0
2013-06-21 10:35:00,92.57,92.77,92.55,92.77,12900.0,92.57,92.77,92.55,92.77,12900.0
2013-06-21 10:40:00,92.7,92.76,92.37,92.47,28000.0,92.7,92.76,92.37,92.47,28000.0
2013-06-21 10:45:00,92.47,92.51,92.38,92.43,7700.0,92.47,92.51,92.38,92.43,7700.0
2013-06-21 10:50:00,92.38,92.51,92.2,92.51,11700.0,92.38,92.51,92.2,92.51,11700.0
2013-06-21 10:55:00,92.52,92.78,92.52,92.75,8700.0,92.52,92.78,92.52,92.75,8700.0
2013-06-21 11:00:00,92.75,92.87,92.72,92.83,24700.0,92.75,92.87,92.72,92.83,24700.0
2013-06-21 11:05:00,92.84,92.89,92.63,92.81,15800.0,92.84,92.89,92.63,92.81,15800.0
2013-06-21 11:10:00,92.8,92.88,92.71,92.73,16600.0,92.8,92.88,92.71,92.73,16600.0
2013-06-21 11:15:00,92.73,92.85,92.68,92.8,8800.0,92.73,92.85,92.68,92.8,8800.0
2013-06-21 11:20:00,92.79,92.82,92.67,92.7,24400.0,92.79,92.82,92.67,92.7,24400.0
2013-06-21 11:25:00,92.71,92.71,92.38,92.42,9500.0,92.71,92.71,92.38,92.42,9500.0
2013-06-21 11:30:00,92.38,92.42,92.23,92.23,18400.0,92.38,92.42,92.23,92.23,18400.0
2013-06-21 11:35:00,92.24,92.34,92.15,92.23,12400.0,92.24,92.34,92.15,92.23,12400.0
2013-06-21 11:40:00,92.19,92.3,91.94,91.99,14200.0,92.19,92.3,91.94,91.99,14200.0
2013-06-21 11:45:00,92.0,92.19,91.94,92.19,8700.0,92.0,92.19,91.94,92.19,8700.0
2013-06-21 11:50:00,92.19,92.42,92.12,92.39,13300.0,92.19,92.42,92.12,92.39,13300.0
2013-06-21 11:55:00,92.43,92.51,92.42,92.51,2900.0,92.43,92.51,92.42,92.51,2900.0
2013-06-21 12:00:00,92.51,92.67,92.51,92.67,6500.0,92.51,92.67,92.51,92.67,6500.0
2013-06-21 12:05:00,92.66,92.69,92.58,92.59,12100.0,92.66,92.69,92.58,92.59,12100.0
2013-06-21 12:10:00,92.58,92.6,92.39,92.46,24000.0,92.58,92.6,92.39,92.46,24000.0
2013-06-21 12:15:00,92.44,92.62,92.44,92.62,9200.0,92.44,92.62,92.44,92.62,9200.0
2013-06-21 12:20:00,92.6,92.6,92.44,92.52,3200.0,92.6,92.6,92.44,92.52,3200.0
2013-06-21 12:25:00,92.54,92.59,92.53,92.56,4700.0,92.54,92.59,92.53,92.56,4700.0
2013-06-21 12:30:00,92.53,92.53,92.42,92.42,16000.0,92.53,92.53,92.42,92.42,16000.0
2013-06-21 12:35:00,92.42,92.54,92.38,92.48,12800.0,92.42,92.54,92.38,92.48,12800.0
2013-06-21 12:40:00,92.49,92.87,92.49,92.75,24800.0,92.49,92.87,92.49,92.75,24800.0
2013-06-21 12:45:00,92.79,93.37,92.79,93.36,17800.0,92.79,93.37,92.79,93.36,17800.0
2013-06-21 12:50:00,93.33,93.59,93.33,93.48,18800.0,93.33,93.59,93.33,93.48,18800.0
2013-06-21 12:55:00,93.5,93.58,93.43,93.44,6300.0,93.5,93.58,93.43,93.44,6300.0
2013-06-21 13:00:00,93.43,93.52,93.43,93.52,5400.0,93.43,93.52,93.43,93.52,5400.0
2013-06-21 13:05:00,93.53,93.85,93.53,93.79,12800.0,93.53,93.85,93.53,93.79,12800.0
2013-06-21 13:10:00,93.82,93.88,93.64,93.67,8000.0,93.82,93.88,93.64,93.67,8000.0
2013-06-21 13:15:00,93.71,93.81,93.71,93.72,9500.0,93.71,93.81,93.71,93.72,9500.0
2013-06-21 13:20:00,93.68,93.78,93.57,93.59,7800.0,93.68,93.78,93.57,93.59,7800.0
2013-06-21 13:25:00,93.63,93.64,93.51,93.51,3300.0,93.63,93.64,93.51,93.51,3300.0
2013-06-21 13:30:00,93.5,93.63,93.39,93.63,7700.0,93.5,93.63,93.39,93.63,7700.0
2013-06-21 13:35:00,93.63,93.66,93.4,93.66,4000.0,93.63,93.66,93.4,93.66,4000.0
2013-06-21 13:40:00,93.68,93.75,93.55,93.73,11800.0,93.68,93.75,93.55,93.73,11800.0
2013-06-21 13:45:00,93.7,93.75,93.7,93.73,4700.0,93.7,93.75,93.7,93.73,4700.0
2013-06-21 13:50:00,93.72,93.8,93.65,93.69,5700.0,93.72,93.8,93.65,93.69,5700.0
2013-06-21 13:55:00,93.67,93.68,93.58,93.61,4700.0,93.67,93.68,93.58,93.61,4700.0
2013-06-21 14:00:00,93.6,93.73,93.51,93.58,9800.0,93.6,93.73,93.51,93.58,9800.0
2013-06-21 14:05:00,93.53,93.75,93.49,93.69,15700.0,93.53,93.75,93.49,93.69,15700.0
2013-06-21 14:10:00,93.75,93.85,93.75,93.85,5300.0,93.75,93.85,93.75,93.85,5300.0
2013-06-21 14:15:00,93.86,93.91,93.78,93.89,4200.0,93.86,93.91,93.78,93.89,4200.0
2013-06-21 14:20:00,93.9,93.95,93.75,93.85,7000.0,93.9,93.95,93.75,93.85,7000.0
2013-06-21 14:25:00,93.86,94.01,93.85,94.01,6200.0,93.86,94.01,93.85,94.01,6200.0
2013-06-21 14:30:00,94.01,94.05,93.96,94.01,5900.0,94.01,94.05,93.96,94.01,5900.0
2013-06-21 14:35:00,94.0,94.0,93.85,93.9,6900.0,94.0,94.0,93.85,93.9,6900.0
2013-06-21 14:40:00,93.91,94.0,93.86,94.0,10800.0,93.91,94.0,93.86,94.0,10800.0
2013-06-21 14:45:00,94.0,94.06,93.97,94.0,7200.0,94.0,94.06,93.97,94.0,7200.0
2013-06-21 14:50:00,94.05,94.06,93.91,93.96,12000.0,94.05,94.06,93.91,93.96,12000.0
2013-06-21 14:55:00,93.95,93.97,93.82,93.86,8600.0,93.95,93.97,93.82,93.86,8600.0
2013-06-21 15:00:00,93.86,93.87,93.74,93.87,41000.0,93.86,93.87,93.74,93.87,41000.0
2013-06-21 15:05:00,93.87,94.03,93.87,94.0,11700.0,93.87,94.03,93.87,94.0,11700.0
2013-06-21 15:10:00,94.03,94.04,93.99,94.01,5800.0,94.03,94.04,93.99,94.01,5800.0
2013-06-21 15:15:00,94.02,94.09,94.01,94.01,8200.0,94.02,94.09,94.01,94.01,8200.0
2013-06-21 15:20:00,94.03,94.1,93.97,94.08,6400.0,94.03,94.1,93.97,94.08,6400.0
2013-06-21 15:25:00,94.11,94.15,94.02,94.11,7600.0,94.11,94.15,94.02,94.11,7600.0
2013-06-21 15:30:00,94.13,94.22,94.08,94.08,9800.0,94.13,94.22,94.08,94.08,9800.0
2013-06-21 15:35:00,94.1,94.17,94.05,94.11,12800.0,94.1,94.17,94.05,94.11,12800.0
2013-06-21 15:40:00,94.12,94.18,94.05,94.18,16600.0,94.12,94.18,94.05,94.18,16600.0
2013-06-21 15:45:00,94.15,94.36,94.14,94.3,26600.0,94.15,94.36,94.14,94.3,26600.0
2013-06-21 15:50:00,94.29,94.3,94.11,94.23,44800.0,94.29,94.3,94.11,94.23,44800.0
2013-06-21 15:55:00,94.26,94.26,94.12,94.2,58400.0,94.26,94.26,94.12,94.2,58400.0
2013-06-24 09:30:00,93.28,93.87,92.55,93.46,18200.0,93.28,93.87,92.55,93.46,18200.0
2013-06-24 09:35:00,93.43,93.51,93.13,93.37,11900.0,93.43,93.51,93.13,93.37,11900.0
2013-06-24 09:40:00,93.4,93.84,93.4,93.84,28600.0,93.4,93.84,93.4,93.84,28600.0
2013-06-24 09:45:00,93.83,94.0,93.72,93.97,17500.0,93.83,94.0,93.72,93.97,17500.0
2013-06-24 09:50:00,93.99,94.65,93.99,94.54,39400.0,93.99,94.65,93.99,94.54,39400.0
2013-06-24 09:55:00,94.44,94.62,94.06,94.06,29400.0,94.44,94.62,94.06,94.06,29400.0
2013-06-24 10:00:00,94.12,94.13,93.47,94.06,89800.0,94.12,94.13,93.47,94.06,89800.0
2013-06-24 10:05:00,94.08,94.36,93.84,94.02,27300.0,94.08,94.36,93.84,94.02,27300.0
2013-06-24 10:10:00,94.05,94.07,93.89,94.06,10100.0,94.05,94.07,93.89,94.06,10100.0
2013-06-24 10:15:00,93.98,94.23,93.88,94.15,11700.0,93.98,94.23,93.88,94.15,11700.0
2013-06-24 10:20:00,94.2,94.35,93.94,94.3,23600.0,94.2,94.35,93.94,94.3,23600.0
2013-06-24 10:25:00,94.3,94.41,94.26,94.29,10500.0,94.3,94.41,94.26,94.29,10500.0
2013-06-24 10:30:00,94.29,94.84,94.22,94.84,32300.0,94.29,94.84,94.22,94.84,32300.0
2013-06-24 10:35:00,94.84,95.38,94.84,95.14,42400.0,94.84,95.38,94.84,95.14,42400.0
2013-06-24 10:40:00,95.08,95.59,95.05,95.19,26800.0,95.08,95.59,95.05,95.19,26800.0
2013-06-24 10:45:00,95.16,95.49,94.84,95.35,80500.0,95.16,95.49,94.84,95.35,80500.0
2013-06-24 10:50:00,95.36,95.74,95.36,95.56,21600.0,95.36,95.74,95.36,95.56,21600.0
2013-06-24 10:55:00,95.58,95.92,95.49,95.49,31400.0,95.58,95.92,95.49,95.49,31400.0
2013-06-24 11:00:00,95.46,95.74,95.39,95.7,19700.0,95.46,95.74,95.39,95.7,19700.0
2013-06-24 11:05:00,95.66,95.86,95.5,95.76,41600.0,95.66,95.86,95.5,95.76,41600.0
2013-06-24 11:10:00,95.73,95.86,95.67,95.77,47700.0,95.73,95.86,95.67,95.77,47700.0
2013-06-24 11:15:00,95.79,95.84,95.7,95.73,18700.0,95.79,95.84,95.7,95.73,18700.0
2013-06-24 11:20:00,95.76,95.76,95.36,95.48,24000.0,95.76,95.76,95.36,95.48,24000.0
2013-06-24 11:25:00,95.42,95.47,94.6,94.65,26600.0,95.42,95.47,94.6,94.65,26600.0
2013-06-24 11:30:00,94.66,94.77,94.54,94.54,33700.0,94.66,94.77,94.54,94.54,33700.0
2013-06-24 11:35:00,94.54,94.59,94.32,94.39,11700.0,94.54,94.59,94.32,94.39,11700.0
2013-06-24 11:40:00,94.36,94.45,94.19,94.2,17400.0,94.36,94.45,94.19,94.2,17400.0
2013-06-24 11:45:00,94.24,94.55,94.24,94.55,16300.0,94.24,94.55,94.24,94.55,16300.0
2013-06-24 11:50:00,94.55,94.87,94.49,94.7,19600.0,94.55,94.87,94.49,94.7,19600.0
2013-06-24 11:55:00,94.7,94.99,94.55,94.8,16000.0,94.7,94.99,94.55,94.8,16000.0
2013-06-24 12:00:00,94.8,94.97,94.64,94.79,12900.0,94.8,94.97,94.64,94.79,12900.0
2013-06-24 12:05:00,94.8,94.81,94.68,94.8,13100.0,94.8,94.81,94.68,94.8,13100.0
2013-06-24 12:10:00,94.8,95.0,94.7,95.0,14800.0,94.8,95.0,94.7,95.0,14800.0
2013-06-24 12:15:00,94.99,95.02,94.89,95.0,18300.0,94.99,95.02,94.89,95.0,18300.0
2013-06-24 12:20:00,94.99,95.3,94.97,95.29,15200.0,94.99,95.3,94.97,95.29,15200.0
2013-06-24 12:25:00,95.27,95.45,95.19,95.34,102700.0,95.27,95.45,95.19,95.34,102700.0
2013-06-24 12:30:00,95.33,95.33,94.97,95.18,36100.0,95.33,95.33,94.97,95.18,36100.0
2013-06-24 12:35:00,95.18,95.27,95.15,95.21,8600.0,95.18,95.27,95.15,95.21,8600.0
2013-06-24 12:40:00,95.23,95.71,95.18,95.7,26200.0,95.23,95.71,95.18,95.7,26200.0
2013-06-24 12:45:00,95.66,95.75,95.55,95.55,13800.0,95.66,95.75,95.55,95.55,13800.0
2013-06-24 12:50:00,95.6,95.7,95.47,95.61,13000.0,95.6,95.7,95.47,95.61,13000.0
2013-06-24 12:55:00,95.62,95.72,95.57,95.69,10000.0,95.62,95.72,95.57,95.69,10000.0
2013-06-24 13:00:00,95.69,95.69,95.48,95.53,12200.0,95.69,95.69,95.48,95.53,12200.0
2013-06-24 13:05:00,95.52,95.54,95.4,95.46,17100.0,95.52,95.54,95.4,95.46,17100.0
2013-06-24 13:10:00,95.46,95.63,95.41,95.63,14700.0,95.46,95.63,95.41,95.63,14700.0
2013-06-24 13:15:00,95.65,95.79,95.59,95.6,10700.0,95.65,95.79,95.59,95.6,10700.0
2013-06-24 13:20:00,95.59,95.76,95.52,95.76,11900.0,95.59,95.76,95.52,95.76,11900.0
2013-06-24 13:25:00,95.76,95.81,95.5,95.78,11900.0,95.76,95.81,95.5,95.78,11900.0
2013-06-24 13:30:00,95.77,96.19,95.76,96.18,24400.0,95.77,96.19,95.76,96.18,24400.0
2013-06-24 13:35:00,96.11,96.28,95.95,96.14,15100.0,96.11,96.28,95.95,96.14,15100.0
2013-06-24 13:40:00,96.14,96.81,96.14,96.61,31100.0,96.14,96.81,96.14,96.61,31100.0
2013-06-24 13:45:00,96.64,97.02,96.63,97.02,37200.0,96.64,97.02,96.63,97.02,37200.0
2013-06-24 13:50:00,97.02,97.36,96.88,97.06,39600.0,97.02,97.36,96.88,97.06,39600.0
2013-06-24 13:55:00,97.07,97.25,96.94,97.06,22000.0,97.07,97.25,96.94,97.06,22000.0
2013-06-24 14:00:00,97.05,97.09,96.79,96.84,19300.0,97.05,97.09,96.79,96.84,19300.0
2013-06-24 14:05:00,96.91,97.19,96.79,97.15,17900.0,96.91,97.19,96.79,97.15,17900.0
2013-06-24 14:10:00,97.12,97.24,96.85,96.95,12200.0,97.12,97.24,96.85,96.95,12200.0
2013-06-24 14:15:00,96.94,97.12,96.94,97.08,10800.0,96.94,97.12,96.94,97.08,10800.0
2013-06-24 14:20:00,97.09,97.25,97.08,97.16,16800.0,97.09,97.25,97.08,97.16,16800.0
2013-06-24 14:25:00,97.17,97.83,97.17,97.74,33100.0,97.17,97.83,97.17,97.74,33100.0
2013-06-24 14:30:00,97.74,97.95,97.6,97.81,30300.0,97.74,97.95,97.6,97.81,30300.0
2013-06-24 14:35:00,97.84,98.1,97.66,98.1,16500.0,97.84,98.1,97.66,98.1,16500.0
2013-06-24 14:40:00,98.11,98.18,97.78,98.13,26800.0,98.11,98.18,97.78,98.13,26800.0
2013-06-24 14:45:00,98.16,98.33,97.93,98.23,24100.0,98.16,98.33,97.93,98.23,24100.0
2013-06-24 14:50:00,98.2,98.32,97.83,97.99,21600.0,98.2,98.32,97.83,97.99,21600.0
2013-06-24 14:55:00,97.94,98.22,97.53,98.21,34500.0,97.94,98.22,97.53,98.21,34500.0
2013-06-24 15:00:00,98.2,98.2,97.84,97.98,20900.0,98.2,98.2,97.84,97.98,20900.0
2013-06-24 15:05:00,97.98,98.28,97.95,98.2,25700.0,97.98,98.28,97.95,98.2,25700.0
2013-06-24 15:10:00,98.16,98.18,97.76,97.84,18700.0,98.16,98.18,97.76,97.84,18700.0
2013-06-24 15:15:00,97.84,97.84,97.53,97.58,24300.0,97.84,97.84,97.53,97.58,24300.0
2013-06-24 15:20:00,97.58,97.62,97.43,97.56,23100.0,97.58,97.62,97.43,97.56,23100.0
2013-06-24 15:25:00,97.56,97.6,97.4,97.59,28100.0,97.56,97.6,97.4,97.59,28100.0
2013-06-24 15:30:00,97.53,97.69,97.45,97.52,26400.0,97.53,97.69,97.45,97.52,26400.0
2013-06-24 15:35:00,97.52,97.68,97.41,97.45,25100.0,97.52,97.68,97.41,97.45,25100.0
2013-06-24 15:40:00,97.46,97.61,97.41,97.41,29700.0,97.46,97.61,97.41,97.41,29700.0
2013-06-24 15:45:00,97.39,97.48,97.16,97.18,33100.0,97.39,97.48,97.16,97.18,33100.0
2013-06-24 15:50:00,97.16,97.27,97.06,97.22,58900.0,97.16,97.27,97.06,97.22,58900.0
2013-06-24 15:55:00,97.22,97.23,97.04,97.18,71600.0,97.22,97.23,97.04,97.18,71600.0
2013-06-25 09:30:00,98.01,98.01,96.85,97.6,19900.0,98.01,98.01,96.85,97.6,19900.0
2013-06-25 09:35:00,97.69,98.28,97.59,98.07,30600.0,97.69,98.28,97.59,98.07,30600.0
2013-06-25 09:40:00,98.13,98.74,97.93,98.55,23500.0,98.13,98.74,97.93,98.55,23500.0
2013-06-25 09:45:00,98.51,98.78,98.32,98.66,36000.0,98.51,98.78,98.32,98.66,36000.0
2013-06-25 09:50:00,98.7,98.8,98.25,98.25,60400.0,98.7,98.8,98.25,98.25,60400.0
2013-06-25 09:55:00,98.25,98.44,98.04,98.13,13700.0,98.25,98.44,98.04,98.13,13700.0
2013-06-25 10:00:00,98.09,98.21,97.98,98.11,12500.0,98.09,98.21,97.98,98.11,12500.0
2013-06-25 10:05:00,98.11,98.11,97.45,97.97,11200.0,98.11,98.11,97.45,97.97,11200.0
2013-06-25 10:10:00,97.8,98.15,97.71,98.15,9600.0,97.8,98.15,97.71,98.15,9600.0
2013-06-25 10:15:00,98.15,98.15,97.61,97.72,8300.0,98.15,98.15,97.61,97.72,8300.0
2013-06-25 10:20:00,97.63,97.78,97.54,97.61,13300.0,97.63,97.78,97.54,97.61,13300.0
2013-06-25 10:25:00,97.61,97.97,97.28,97.85,37000.0,97.61,97.97,97.28,97.85,37000.0
2013-06-25 10:30:00,97.85,97.95,97.5,97.59,8900.0,97.85,97.95,97.5,97.59,8900.0
2013-06-25 10:35:00,97.53,97.53,97.31,97.38,9500.0,97.53,97.53,97.31,97.38,9500.0
2013-06-25 10:40:00,97.35,97.68,97.27,97.45,6600.0,97.35,97.68,97.27,97.45,6600.0
2013-06-25 10:45:00,97.47,97.74,97.47,97.72,6100.0,97.47,97.74,97.47,97.72,6100.0
2013-06-25 10:50:00,97.73,97.82,97.54,97.54,8700.0,97.73,97.82,97.54,97.54,8700.0
2013-06-25 10:55:00,97.53,97.83,97.51,97.69,5500.0,97.53,97.83,97.51,97.69,5500.0
2013-06-25 11:00:00,97.66,97.81,97.5,97.64,40500.0,97.66,97.81,97.5,97.64,40500.0
2013-06-25 11:05:00,97.62,97.69,97.37,97.69,40700.0,97.62,97.69,97.37,97.69,40700.0
2013-06-25 11:10:00,97.75,98.14,97.75,97.89,16700.0,97.75,98.14,97.75,97.89,16700.0
2013-06-25 11:15:00,97.94,98.2,97.89,98.2,25600.0,97.94,98.2,97.89,98.2,25600.0
2013-06-25 11:20:00,98.13,98.15,97.82,97.89,4900.0,98.13,98.15,97.82,97.89,4900.0
2013-06-25 11:25:00,97.84,97.88,97.68,97.88,3300.0,97.84,97.88,97.68,97.88,3300.0
2013-06-25 11:30:00,97.84,98.16,97.67,98.16,19100.0,97.84,98.16,97.67,98.16,19100.0
2013-06-25 11:35:00,98.15,98.4,98.09,98.4,15400.0,98.15,98.4,98.09,98.4,15400.0
2013-06-25 11:40:00,98.4,98.48,98.18,98.22,3300.0,98.4,98.48,98.18,98.22,3300.0
2013-06-25 11:45:00,98.17,98.32,98.1,98.29,4200.0,98.17,98.32,98.1,98.29,4200.0
2013-06-25 11:50:00,98.31,98.5,98.26,98.26,4500.0,98.31,98.5,98.26,98.26,4500.0
2013-06-25 11:55:00,98.25,98.41,98.25,98.38,2000.0,98.25,98.41,98.25,98.38,2000.0
2013-06-25 12:00:00,98.35,98.35,98.03,98.04,3400.0,98.35,98.35,98.03,98.04,3400.0
2013-06-25 12:05:00,98.03,98.1,98.03,98.08,2900.0,98.03,98.1,98.03,98.08,2900.0
2013-06-25 12:10:00,98.02,98.1,98.01,98.05,5800.0,98.02,98.1,98.01,98.05,5800.0
2013-06-25 12:15:00,98.05,98.13,98.03,98.1,5300.0,98.05,98.13,98.03,98.1,5300.0
2013-06-25 12:20:00,98.12,98.12,98.0,98.09,7600.0,98.12,98.12,98.0,98.09,7600.0
2013-06-25 12:25:00,98.11,98.12,98.0,98.07,3100.0,98.11,98.12,98.0,98.07,3100.0
2013-06-25 12:30:00,98.12,98.17,98.09,98.14,6400.0,98.12,98.17,98.09,98.14,6400.0
2013-06-25 12:35:00,98.1,98.11,98.01,98.11,2200.0,98.1,98.11,98.01,98.11,2200.0
2013-06-25 12:40:00,98.11,98.15,98.02,98.08,3700.0,98.11,98.15,98.02,98.08,3700.0
2013-06-25 12:45:00,98.04,98.14,98.03,98.11,2500.0,98.04,98.14,98.03,98.11,2500.0
2013-06-25 12:50:00,98.13,98.22,98.13,98.2,4700.0,98.13,98.22,98.13,98.2,4700.0
2013-06-25 12:55:00,98.16,98.17,98.02,98.05,4800.0,98.16,98.17,98.02,98.05,4800.0
2013-06-25 13:00:00,98.05,98.12,98.04,98.12,2600.0,98.05,98.12,98.04,98.12,2600.0
2013-06-25 13:05:00,98.14,98.27,98.02,98.02,4300.0,98.14,98.27,98.02,98.02,4300.0
2013-06-25 13:10:00,98.05,98.15,98.04,98.04,3200.0,98.05,98.15,98.04,98.04,3200.0
2013-06-25 13:15:00,98.09,98.12,97.97,98.09,7900.0,98.09,98.12,97.97,98.09,7900.0
2013-06-25 13:20:00,98.02,98.2,98.01,98.2,5100.0,98.02,98.2,98.01,98.2,5100.0
2013-06-25 13:25:00,98.2,98.21,98.04,98.09,4400.0,98.2,98.21,98.04,98.09,4400.0
2013-06-25 13:30:00,98.08,98.15,98.0,98.12,8900.0,98.08,98.15,98.0,98.12,8900.0
2013-06-25 13:35:00,98.09,98.23,98.09,98.19,3900.0,98.09,98.23,98.09,98.19,3900.0
2013-06-25 13:40:00,98.2,98.23,98.13,98.13,5500.0,98.2,98.23,98.13,98.13,5500.0
2013-06-25 13:45:00,98.15,98.24,98.15,98.2,3600.0,98.15,98.24,98.15,98.2,3600.0
2013-06-25 13:50:00,98.17,98.18,98.04,98.14,4500.0,98.17,98.18,98.04,98.14,4500.0
2013-06-25 13:55:00,98.15,98.18,98.09,98.15,7000.0,98.15,98.18,98.09,98.15,7000.0
2013-06-25 14:00:00,98.13,98.2,98.04,98.14,8400.0,98.13,98.2,98.04,98.14,8400.0
2013-06-25 14:05:00,98.14,98.16,98.04,98.08,6100.0,98.14,98.16,98.04,98.08,6100.0
2013-06-25 14:10:00,98.12,98.13,98.05,98.1,3500.0,98.12,98.13,98.05,98.1,3500.0
2013-06-25 14:15:00,98.11,98.15,98.1,98.11,4100.0,98.11,98.15,98.1,98.11,4100.0
2013-06-25 14:20:00,98.1,98.18,98.1,98.12,4500.0,98.1,98.18,98.1,98.12,4500.0
2013-06-25 14:25:00,98.15,98.15,98.09,98.14,7500.0,98.15,98.15,98.09,98.14,7500.0
2013-06-25 14:30:00,98.15,98.2,98.09,98.18,4400.0,98.15,98.2,98.09,98.18,4400.0
2013-06-25 14:35:00,98.19,98.25,98.15,98.15,5400.0,98.19,98.25,98.15,98.15,5400.0
2013-06-25 14:40:00,98.12,98.15,98.04,98.06,3300.0,98.12,98.15,98.04,98.06,3300.0
2013-06-25 14:45:00,98.06,98.08,97.99,98.07,6200.0,98.06,98.08,97.99,98.07,6200.0
2013-06-25 14:50:00,98.08,98.23,98.08,98.19,2600.0,98.08,98.23,98.08,98.19,2600.0
2013-06-25 14:55:00,98.21,98.23,98.02,98.07,9000.0,98.21,98.23,98.02,98.07,9000.0
2013-06-25 15:00:00,98.06,98.15,98.03,98.07,4600.0,98.06,98.15,98.03,98.07,4600.0
2013-06-25 15:05:00,98.06,98.15,98.06,98.15,6800.0,98.06,98.15,98.06,98.15,6800.0
2013-06-25 15:10:00,98.14,98.2,98.12,98.12,6600.0,98.14,98.2,98.12,98.12,6600.0
2013-06-25 15:15:00,98.16,98.18,98.04,98.05,11000.0,98.16,98.18,98.04,98.05,11000.0
2013-06-25 15:20:00,98.07,98.1,97.95,97.95,28900.0,98.07,98.1,97.95,97.95,28900.0
2013-06-25 15:25:00,97.96,98.03,97.74,97.82,17200.0,97.96,98.03,97.74,97.82,17200.0
2013-06-25 15:30:00,97.85,98.01,97.85,97.87,10600.0,97.85,98.01,97.85,97.87,10600.0
2013-06-25 15:35:00,97.88,98.09,97.86,98.08,7600.0,97.88,98.09,97.86,98.08,7600.0
2013-06-25 15:40:00,98.05,98.14,97.92,98.09,16100.0,98.05,98.14,97.92,98.09,16100.0
2013-06-25 15:45:00,98.08,98.17,97.97,98.01,15100.0,98.08,98.17,97.97,98.01,15100.0
2013-06-25 15:50:00,97.99,98.05,97.83,98.01,21300.0,97.99,98.05,97.83,98.01,21300.0
2013-06-25 15:55:00,98.05,98.07,97.87,97.91,27500.0,98.05,98.07,97.87,97.91,27500.0
2013-06-26 09:30:00,98.8,100.0,98.38,99.29,30200.0,98.8,100.0,98.38,99.29,30200.0
2013-06-26 09:35:00,98.95,99.55,98.95,99.36,11100.0,98.95,99.55,98.95,99.36,11100.0
2013-06-26 09:40:00,99.45,99.5,99.12,99.39,18700.0,99.45,99.5,99.12,99.39,18700.0
2013-06-26 09:45:00,99.17,99.69,99.17,99.51,65700.0,99.17,99.69,99.17,99.51,65700.0
2013-06-26 09:50:00,99.51,99.69,99.39,99.67,20200.0,99.51,99.69,99.39,99.67,20200.0
2013-06-26 09:55:00,99.51,99.69,99.48,99.51,15000.0,99.51,99.69,99.48,99.51,15000.0
2013-06-26 10:00:00,99.56,99.69,99.11,99.12,7100.0,99.56,99.69,99.11,99.12,7100.0
2013-06-26 10:05:00,99.14,99.71,99.09,99.26,32400.0,99.14,99.71,99.09,99.26,32400.0
2013-06-26 10:10:00,99.28,99.59,99.28,99.39,7500.0,99.28,99.59,99.28,99.39,7500.0
2013-06-26 10:15:00,99.36,99.36,98.7,98.96,8200.0,99.36,99.36,98.7,98.96,8200.0
2013-06-26 10:20:00,99.02,99.21,98.85,99.18,9100.0,99.02,99.21,98.85,99.18,9100.0
2013-06-26 10:25:00,99.1,99.28,99.06,99.28,2300.0,99.1,99.28,99.06,99.28,2300.0
2013-06-26 10:30:00,99.23,99.3,98.71,98.88,13100.0,99.23,99.3,98.71,98.88,13100.0
2013-06-26 10:35:00,98.88,99.0,98.88,98.91,11800.0,98.88,99.0,98.88,98.91,11800.0
2013-06-26 10:40:00,98.94,98.94,98.66,98.66,7100.0,98.94,98.94,98.66,98.66,7100.0
2013-06-26 10:45:00,98.77,98.89,98.56,98.59,8700.0,98.77,98.89,98.56,98.59,8700.0
2013-06-26 10:50:00,98.57,98.72,98.48,98.67,11300.0,98.57,98.72,98.48,98.67,11300.0
2013-06-26 10:55:00,98.63,98.63,98.39,98.45,3200.0,98.63,98.63,98.39,98.45,3200.0
2013-06-26 11:00:00,98.45,98.45,98.29,98.36,7900.0,98.45,98.45,98.29,98.36,7900.0
2013-06-26 11:05:00,98.3,98.41,98.12,98.38,4800.0,98.3,98.41,98.12,98.38,4800.0
2013-06-26 11:10:00,98.38,98.54,98.3,98.54,3900.0,98.38,98.54,98.3,98.54,3900.0
2013-06-26 11:15:00,98.54,98.7,98.43,98.43,5400.0,98.54,98.7,98.43,98.43,5400.0
2013-06-26 11:20:00,98.49,98.51,98.29,98.5,3500.0,98.49,98.51,98.29,98.5,3500.0
2013-06-26 11:25:00,98.41,98.56,98.41,98.56,5100.0,98.41,98.56,98.41,98.56,5100.0
2013-06-26 11:30:00,98.56,98.84,98.53,98.84,6300.0,98.56,98.84,98.53,98.84,6300.0
2013-06-26 11:35:00,98.84,98.9,98.8,98.9,3700.0,98.84,98.9,98.8,98.9,3700.0
2013-06-26 11:40:00,98.9,99.1,98.9,98.93,9500.0,98.9,99.1,98.9,98.93,9500.0
2013-06-26 11:45:00,98.89,98.92,98.77,98.89,10000.0,98.89,98.92,98.77,98.89,10000.0
2013-06-26 11:50:00,98.88,98.89,98.76,98.85,3100.0,98.88,98.89,98.76,98.85,3100.0
2013-06-26 11:55:00,98.85,98.85,98.63,98.72,3300.0,98.85,98.85,98.63,98.72,3300.0
2013-06-26 12:00:00,98.6,98.96,98.6,98.95,20500.0,98.6,98.96,98.6,98.95,20500.0
2013-06-26 12:05:00,98.88,98.93,98.78,98.81,6200.0,98.88,98.93,98.78,98.81,6200.0
2013-06-26 12:10:00,98.8,98.8,98.7,98.7,2400.0,98.8,98.8,98.7,98.7,2400.0
2013-06-26 12:15:00,98.7,98.79,98.59,98.67,3900.0,98.7,98.79,98.59,98.67,3900.0
2013-06-26 12:20:00,98.63,98.65,98.46,98.65,5200.0,98.63,98.65,98.46,98.65,5200.0
2013-06-26 12:25:00,98.65,98.67,98.58,98.58,3600.0,98.65,98.67,98.58,98.58,3600.0
2013-06-26 12:30:00,98.59,98.59,98.38,98.48,3800.0,98.59,98.59,98.38,98.48,3800.0
2013-06-26 12:35:00,98.51,98.61,98.51,98.58,3400.0,98.51,98.61,98.51,98.58,3400.0
2013-06-26 12:40:00,98.54,98.54,98.42,98.47,1200.0,98.54,98.54,98.42,98.47,1200.0
2013-06-26 12:45:00,98.44,98.56,98.34,98.52,8100.0,98.44,98.56,98.34,98.52,8100.0
2013-06-26 12:50:00,98.52,98.63,98.52,98.63,2400.0,98.52,98.63,98.52,98.63,2400.0
2013-06-26 12:55:00,98.63,98.66,98.48,98.48,5900.0,98.63,98.66,98.48,98.48,5900.0
2013-06-26 13:00:00,98.46,98.56,98.44,98.44,5200.0,98.46,98.56,98.44,98.44,5200.0
2013-06-26 13:05:00,98.39,98.43,98.29,98.41,3400.0,98.39,98.43,98.29,98.41,3400.0
2013-06-26 13:10:00,98.37,98.45,98.37,98.45,1500.0,98.37,98.45,98.37,98.45,1500.0
2013-06-26 13:15:00,98.41,98.42,98.26,98.26,4900.0,98.41,98.42,98.26,98.26,4900.0
2013-06-26 13:20:00,98.28,98.37,98.28,98.34,3400.0,98.28,98.37,98.28,98.34,3400.0
2013-06-26 13:25:00,98.32,98.69,98.31,98.66,9600.0,98.32,98.69,98.31,98.66,9600.0
2013-06-26 13:30:00,98.7,98.7,98.55,98.65,5000.0,98.7,98.7,98.55,98.65,5000.0
2013-06-26 13:35:00,98.67,98.87,98.67,98.86,4400.0,98.67,98.87,98.67,98.86,4400.0
2013-06-26 13:40:00,98.89,98.89,98.66,98.66,4000.0,98.89,98.89,98.66,98.66,4000.0
2013-06-26 13:45:00,98.68,98.76,98.67,98.76,9800.0,98.68,98.76,98.67,98.76,9800.0
2013-06-26 13:50:00,98.77,98.9,98.71,98.86,23400.0,98.77,98.9,98.71,98.86,23400.0
2013-06-26 13:55:00,98.86,98.87,98.72,98.72,4900.0,98.86,98.87,98.72,98.72,4900.0
2013-06-26 14:00:00,98.69,98.69,98.51,98.52,7000.0,98.69,98.69,98.51,98.52,7000.0
2013-06-26 14:05:00,98.48,98.66,98.45,98.65,12200.0,98.48,98.66,98.45,98.65,12200.0
2013-06-26 14:10:00,98.68,98.89,98.68,98.88,8800.0,98.68,98.89,98.68,98.88,8800.0
2013-06-26 14:15:00,98.83,99.01,98.83,98.94,10600.0,98.83,99.01,98.83,98.94,10600.0
2013-06-26 14:20:00,99.0,99.0,98.81,98.82,3500.0,99.0,99.0,98.81,98.82,3500.0
2013-06-26 14:25:00,98.81,98.98,98.75,98.96,6700.0,98.81,98.98,98.75,98.96,6700.0
2013-06-26 14:30:00,98.94,99.06,98.9,98.92,11600.0,98.94,99.06,98.9,98.92,11600.0
2013-06-26 14:35:00,98.93,99.04,98.89,98.98,10000.0,98.93,99.04,98.89,98.98,10000.0
2013-06-26 14:40:00,98.98,99.04,98.91,98.94,6600.0,98.98,99.04,98.91,98.94,6600.0
2013-06-26 14:45:00,98.94,99.07,98.94,98.94,5900.0,98.94,99.07,98.94,98.94,5900.0
2013-06-26 14:50:00,98.99,99.06,98.94,98.98,9700.0,98.99,99.06,98.94,98.98,9700.0
2013-06-26 14:55:00,99.03,99.07,98.93,99.02,6400.0,99.03,99.07,98.93,99.02,6400.0
2013-06-26 15:00:00,98.98,99.06,98.94,98.95,6200.0,98.98,99.06,98.94,98.95,6200.0
2013-06-26 15:05:00,98.99,99.0,98.84,98.9,6900.0,98.99,99.0,98.84,98.9,6900.0
2013-06-26 15:10:00,98.87,98.87,98.74,98.74,4300.0,98.87,98.87,98.74,98.74,4300.0
2013-06-26 15:15:00,98.77,98.78,98.73,98.74,6000.0,98.77,98.78,98.73,98.74,6000.0
2013-06-26 15:20:00,98.73,98.75,98.71,98.72,6500.0,98.73,98.75,98.71,98.72,6500.0
2013-06-26 15:25:00,98.72,98.72,98.58,98.62,9200.0,98.72,98.72,98.58,98.62,9200.0
2013-06-26 15:30:00,98.61,98.65,98.61,98.65,9000.0,98.61,98.65,98.61,98.65,9000.0
2013-06-26 15:35:00,98.65,98.69,98.6,98.65,15900.0,98.65,98.69,98.6,98.65,15900.0
2013-06-26 15:40:00,98.66,98.72,98.56,98.56,10400.0,98.66,98.72,98.56,98.56,10400.0
2013-06-26 15:45:00,98.56,98.58,98.47,98.53,17600.0,98.56,98.58,98.47,98.53,17600.0
2013-06-26 15:50:00,98.54,98.81,98.52,98.78,26400.0,98.54,98.81,98.52,98.78,26400.0
2013-06-26 15:55:00,98.8,98.84,98.7,98.77,34400.0,98.8,98.84,98.7,98.77,34400.0
2013-06-27 09:30:00,98.91,98.95,98.81,98.81,2800.0,98.91,98.95,98.81,98.81,2800.0
2013-06-27 09:35:00,98.94,99.01,98.75,99.01,2000.0,98.94,99.01,98.75,99.01,2000.0
2013-06-27 09:40:00,98.94,98.96,98.36,98.39,8000.0,98.94,98.96,98.36,98.39,8000.0
2013-06-27 09:45:00,98.39,98.81,98.39,98.54,11800.0,98.39,98.81,98.39,98.54,11800.0
2013-06-27 09:50:00,98.59,98.8,98.55,98.79,33700.0,98.59,98.8,98.55,98.79,33700.0
2013-06-27 09:55:00,98.79,98.8,98.51,98.71,5400.0,98.79,98.8,98.51,98.71,5400.0
2013-06-27 10:00:00,98.67,98.84,98.56,98.58,5300.0,98.67,98.84,98.56,98.58,5300.0
2013-06-27 10:05:00,98.57,98.76,98.4,98.48,11900.0,98.57,98.76,98.4,98.48,11900.0
2013-06-27 10:10:00,98.48,98.55,98.38,98.51,5400.0,98.48,98.55,98.38,98.51,5400.0
2013-06-27 10:15:00,98.56,98.63,98.56,98.6,5300.0,98.56,98.63,98.56,98.6,5300.0
2013-06-27 10:20:00,98.6,98.97,98.6,98.97,6000.0,98.6,98.97,98.6,98.97,6000.0
2013-06-27 10:25:00,98.87,98.93,98.85,98.87,3800.0,98.87,98.93,98.85,98.87,3800.0
2013-06-27 10:30:00,98.86,99.15,98.86,99.02,162300.0,98.86,99.15,98.86,99.02,162300.0
2013-06-27 10:35:00,99.07,99.21,99.0,99.13,14000.0,99.07,99.21,99.0,99.13,14000.0
2013-06-27 10:40:00,99.22,99.22,98.91,98.91,25400.0,99.22,99.22,98.91,98.91,25400.0
2013-06-27 10:45:00,98.98,99.03,98.92,98.92,3600.0,98.98,99.03,98.92,98.92,3600.0
2013-06-27 10:50:00,98.98,98.99,98.92,98.99,3500.0,98.98,98.99,98.92,98.99,3500.0
2013-06-27 10:55:00,98.96,98.99,98.92,98.95,14900.0,98.96,98.99,98.92,98.95,14900.0
2013-06-27 11:00:00,98.97,98.99,98.87,98.99,8300.0,98.97,98.99,98.87,98.99,8300.0
2013-06-27 11:05:00,98.89,98.98,98.74,98.89,9400.0,98.89,98.98,98.74,98.89,9400.0
2013-06-27 11:10:00,98.89,98.92,98.79,98.84,5300.0,98.89,98.92,98.79,98.84,5300.0
2013-06-27 11:15:00,98.81,98.9,98.71,98.9,4600.0,98.81,98.9,98.71,98.9,4600.0
2013-06-27 11:20:00,98.83,98.86,98.65,98.82,6800.0,98.83,98.86,98.65,98.82,6800.0
2013-06-27 11:25:00,98.81,98.86,98.69,98.69,22800.0,98.81,98.86,98.69,98.69,22800.0
2013-06-27 11:30:00,98.69,98.7,98.45,98.47,3700.0,98.69,98.7,98.45,98.47,3700.0
2013-06-27 11:35:00,98.38,98.41,98.34,98.37,14500.0,98.38,98.41,98.34,98.37,14500.0
2013-06-27 11:40:00,98.36,98.58,98.34,98.46,13900.0,98.36,98.58,98.34,98.46,13900.0
2013-06-27 11:45:00,98.5,98.51,98.42,98.5,7900.0,98.5,98.51,98.42,98.5,7900.0
2013-06-27 11:50:00,98.5,98.79,98.48,98.65,12000.0,98.5,98.79,98.48,98.65,12000.0
2013-06-27 11:55:00,98.63,98.63,98.59,98.61,1500.0,98.63,98.63,98.59,98.61,1500.0
2013-06-27 12:00:00,98.62,98.64,98.55,98.64,4900.0,98.62,98.64,98.55,98.64,4900.0
2013-06-27 12:05:00,98.66,98.67,98.55,98.62,2900.0,98.66,98.67,98.55,98.62,2900.0
2013-06-27 12:10:00,98.62,98.75,98.62,98.7,3700.0,98.62,98.75,98.62,98.7,3700.0
2013-06-27 12:15:00,98.63,98.77,98.63,98.77,1700.0,98.63,98.77,98.63,98.77,1700.0
2013-06-27 12:20:00,98.73,98.76,98.7,98.72,2400.0,98.73,98.76,98.7,98.72,2400.0
2013-06-27 12:25:00,98.7,98.83,98.7,98.74,29700.0,98.7,98.83,98.7,98.74,29700.0
2013-06-27 12:30:00,98.75,98.8,98.69,98.71,3400.0,98.75,98.8,98.69,98.71,3400.0
2013-06-27 12:35:00,98.71,98.81,98.69,98.78,22000.0,98.71,98.81,98.69,98.78,22000.0
2013-06-27 12:40:00,98.78,99.0,98.78,98.99,118200.0,98.78,99.0,98.78,98.99,118200.0
2013-06-27 12:45:00,98.97,99.17,98.94,98.97,12500.0,98.97,99.17,98.94,98.97,12500.0
2013-06-27 12:50:00,99.01,99.01,98.87,98.87,5700.0,99.01,99.01,98.87,98.87,5700.0
2013-06-27 12:55:00,98.88,98.88,98.82,98.83,6600.0,98.88,98.88,98.82,98.83,6600.0
2013-06-27 13:00:00,98.8,98.93,98.8,98.8,4000.0,98.8,98.93,98.8,98.8,4000.0
2013-06-27 13:05:00,98.71,98.75,98.68,98.69,6800.0,98.71,98.75,98.68,98.69,6800.0
2013-06-27 13:10:00,98.7,98.7,98.67,98.67,3400.0,98.7,98.7,98.67,98.67,3400.0
2013-06-27 13:15:00,98.67,98.68,98.63,98.65,2400.0,98.67,98.68,98.63,98.65,2400.0
2013-06-27 13:20:00,98.63,98.63,98.51,98.51,2200.0,98.63,98.63,98.51,98.51,2200.0
2013-06-27 13:25:00,98.54,98.57,98.53,98.53,3200.0,98.54,98.57,98.53,98.53,3200.0
2013-06-27 13:30:00,98.54,98.62,98.51,98.62,4200.0,98.54,98.62,98.51,98.62,4200.0
2013-06-27 13:35:00,98.66,98.74,98.66,98.74,1800.0,98.66,98.74,98.66,98.74,1800.0
2013-06-27 13:40:00,98.74,98.74,98.65,98.67,5800.0,98.74,98.74,98.65,98.67,5800.0
2013-06-27 13:45:00,98.66,98.73,98.65,98.7,4200.0,98.66,98.73,98.65,98.7,4200.0
2013-06-27 13:50:00,98.72,98.72,98.68,98.7,1100.0,98.72,98.72,98.68,98.7,1100.0
2013-06-27 13:55:00,98.71,98.73,98.7,98.7,2900.0,98.71,98.73,98.7,98.7,2900.0
2013-06-27 14:00:00,98.69,98.7,98.6,98.65,10000.0,98.69,98.7,98.6,98.65,10000.0
2013-06-27 14:05:00,98.67,98.67,98.58,98.6,9100.0,98.67,98.67,98.58,98.6,9100.0
2013-06-27 14:10:00,98.6,98.7,98.6,98.7,16800.0,98.6,98.7,98.6,98.7,16800.0
2013-06-27 14:15:00,98.74,98.88,98.73,98.88,5600.0,98.74,98.88,98.73,98.88,5600.0
2013-06-27 14:20:00,98.88,99.01,98.88,99.01,6600.0,98.88,99.01,98.88,99.01,6600.0
2013-06-27 14:25:00,99.01,99.12,99.0,99.12,4300.0,99.01,99.12,99.0,99.12,4300.0
2013-06-27 14:30:00,99.13,99.23,99.08,99.23,5200.0,99.13,99.23,99.08,99.23,5200.0
2013-06-27 14:35:00,99.22,99.35,99.21,99.35,5100.0,99.22,99.35,99.21,99.35,5100.0
2013-06-27 14:40:00,99.31,99.36,99.23,99.24,4500.0,99.31,99.36,99.23,99.24,4500.0
2013-06-27 14:45:00,99.24,99.36,99.21,99.28,5000.0,99.24,99.36,99.21,99.28,5000.0
2013-06-27 14:50:00,99.22,99.24,99.08,99.11,5600.0,99.22,99.24,99.08,99.11,5600.0
2013-06-27 14:55:00,99.06,99.06,99.02,99.02,2500.0,99.06,99.06,99.02,99.02,2500.0
2013-06-27 15:00:00,99.05,99.12,99.04,99.12,2100.0,99.05,99.12,99.04,99.12,2100.0
2013-06-27 15:05:00,99.12,99.16,99.06,99.09,6600.0,99.12,99.16,99.06,99.09,6600.0
2013-06-27 15:10:00,99.08,99.15,99.08,99.15,5000.0,99.08,99.15,99.08,99.15,5000.0
2013-06-27 15:15:00,99.16,99.31,99.16,99.29,9400.0,99.16,99.31,99.16,99.29,9400.0
2013-06-27 15:20:00,99.3,99.4,99.27,99.38,5100.0,99.3,99.4,99.27,99.38,5100.0
2013-06-27 15:25:00,99.38,99.42,99.36,99.37,5700.0,99.38,99.42,99.36,99.37,5700.0
2013-06-27 15:30:00,99.37,99.43,99.23,99.33,14700.0,99.37,99.43,99.23,99.33,14700.0
2013-06-27 15:35:00,99.32,99.4,99.28,99.3,7000.0,99.32,99.4,99.28,99.3,7000.0
2013-06-27 15:40:00,99.3,99.42,99.28,99.41,5000.0,99.3,99.42,99.28,99.41,5000.0
2013-06-27 15:45:00,99.41,99.41,99.24,99.24,12100.0,99.41,99.41,99.24,99.24,12100.0
2013-06-27 15:50:00,99.25,99.38,99.2,99.38,24900.0,99.25,99.38,99.2,99.38,24900.0
2013-06-27 15:55:00,99.38,99.45,99.26,99.29,27600.0,99.38,99.45,99.26,99.29,27600.0
2013-06-28 09:30:00,98.61,98.61,97.98,98.07,8700.0,98.61,98.61,97.98,98.07,8700.0
2013-06-28 09:35:00,98.23,98.65,98.18,98.65,2800.0,98.23,98.65,98.18,98.65,2800.0
2013-06-28 09:40:00,98.58,99.32,98.58,99.28,9100.0,98.58,99.32,98.58,99.28,9100.0
2013-06-28 09:45:00,99.15,99.27,98.81,99.05,24300.0,99.15,99.27,98.81,99.05,24300.0
2013-06-28 09:50:00,99.04,99.07,98.82,99.03,4800.0,99.04,99.07,98.82,99.03,4800.0
2013-06-28 09:55:00,99.07,99.21,99.05,99.13,2100.0,99.07,99.21,99.05,99.13,2100.0
2013-06-28 10:00:00,99.05,99.3,98.98,99.3,9100.0,99.05,99.3,98.98,99.3,9100.0
2013-06-28 10:05:00,99.26,99.66,99.17,99.58,15400.0,99.26,99.66,99.17,99.58,15400.0
2013-06-28 10:10:00,99.52,99.6,99.39,99.42,39300.0,99.52,99.6,99.39,99.42,39300.0
2013-06-28 10:15:00,99.56,99.58,99.48,99.56,3000.0,99.56,99.58,99.48,99.56,3000.0
2013-06-28 10:20:00,99.5,99.75,99.45,99.72,8100.0,99.5,99.75,99.45,99.72,8100.0
2013-06-28 10:25:00,99.77,99.78,99.67,99.73,3700.0,99.77,99.78,99.67,99.73,3700.0
2013-06-28 10:30:00,99.76,99.88,99.76,99.87,6400.0,99.76,99.88,99.76,99.87,6400.0
2013-06-28 10:35:00,99.87,99.92,99.83,99.92,5900.0,99.87,99.92,99.83,99.92,5900.0
2013-06-28 10:40:00,99.9,99.95,99.85,99.91,6500.0,99.9,99.95,99.85,99.91,6500.0
2013-06-28 10:45:00,99.9,99.91,99.73,99.85,11500.0,99.9,99.91,99.73,99.85,11500.0
2013-06-28 10:50:00,99.88,99.95,99.82,99.92,5700.0,99.88,99.95,99.82,99.92,5700.0
2013-06-28 10:55:00,99.85,99.88,99.81,99.85,3000.0,99.85,99.88,99.81,99.85,3000.0
2013-06-28 11:00:00,99.86,99.92,99.78,99.87,5300.0,99.86,99.92,99.78,99.87,5300.0
2013-06-28 11:05:00,99.95,99.98,99.82,99.84,9600.0,99.95,99.98,99.82,99.84,9600.0
2013-06-28 11:10:00,99.88,99.95,99.83,99.85,32300.0,99.88,99.95,99.83,99.85,32300.0
2013-06-28 11:15:00,99.85,99.9,99.75,99.88,30300.0,99.85,99.9,99.75,99.88,30300.0
2013-06-28 11:20:00,99.87,99.88,99.81,99.81,10400.0,99.87,99.88,99.81,99.81,10400.0
2013-06-28 11:25:00,99.81,99.87,99.77,99.81,5400.0,99.81,99.87,99.77,99.81,5400.0
2013-06-28 11:30:00,99.81,99.85,99.79,99.85,6900.0,99.81,99.85,99.79,99.85,6900.0
2013-06-28 11:35:00,99.85,99.94,99.79,99.94,4000.0,99.85,99.94,99.79,99.94,4000.0
2013-06-28 11:40:00,99.94,100.18,99.87,100.12,35500.0,99.94,100.18,99.87,100.12,35500.0
2013-06-28 11:45:00,100.16,100.39,100.13,100.18,11500.0,100.16,100.39,100.13,100.18,11500.0
2013-06-28 11:50:00,100.13,100.13,99.97,100.0,4300.0,100.13,100.13,99.97,100.0,4300.0
2013-06-28 11:55:00,99.99,100.03,99.89,99.94,6400.0,99.99,100.03,99.89,99.94,6400.0
2013-06-28 12:00:00,99.9,99.95,99.78,99.8,7700.0,99.9,99.95,99.78,99.8,7700.0
2013-06-28 12:05:00,99.87,99.89,99.85,99.88,3100.0,99.87,99.89,99.85,99.88,3100.0
2013-06-28 12:10:00,99.87,99.92,99.83,99.9,4500.0,99.87,99.92,99.83,99.9,4500.0
2013-06-28 12:15:00,99.89,99.89,99.82,99.83,2200.0,99.89,99.89,99.82,99.83,2200.0
2013-06-28 12:20:00,99.89,99.94,99.83,99.94,3200.0,99.89,99.94,99.83,99.94,3200.0
2013-06-28 12:25:00,99.95,100.05,99.92,100.05,2700.0,99.95,100.05,99.92,100.05,2700.0
2013-06-28 12:30:00,100.03,100.03,99.92,99.98,3600.0,100.03,100.03,99.92,99.98,3600.0
2013-06-28 12:35:00,100.0,100.06,99.97,99.99,2900.0,100.0,100.06,99.97,99.99,2900.0
2013-06-28 12:40:00,99.94,100.0,99.84,99.9,12800.0,99.94,100.0,99.84,99.9,12800.0
2013-06-28 12:45:00,99.94,100.08,99.9,100.04,3600.0,99.94,100.08,99.9,100.04,3600.0
2013-06-28 12:50:00,100.03,100.03,99.9,99.98,1900.0,100.03,100.03,99.9,99.98,1900.0
2013-06-28 12:55:00,99.98,100.09,99.98,100.04,2800.0,99.98,100.09,99.98,100.04,2800.0
2013-06-28 13:00:00,100.01,100.3,100.0,100.29,4700.0,100.01,100.3,100.0,100.29,4700.0
2013-06-28 13:05:00,100.24,100.27,100.2,100.27,2800.0,100.24,100.27,100.2,100.27,2800.0
2013-06-28 13:10:00,100.24,100.24,100.15,100.15,5700.0,100.24,100.24,100.15,100.15,5700.0
2013-06-28 13:15:00,100.13,100.17,100.03,100.06,8500.0,100.13,100.17,100.03,100.06,8500.0
2013-06-28 13:20:00,100.1,100.2,100.1,100.14,3500.0,100.1,100.2,100.1,100.14,3500.0
2013-06-28 13:25:00,100.15,100.15,100.04,100.05,2200.0,100.15,100.15,100.04,100.05,2200.0
2013-06-28 13:30:00,100.14,100.19,100.08,100.08,4900.0,100.14,100.19,100.08,100.08,4900.0
2013-06-28 13:35:00,100.11,100.13,100.0,100.0,3300.0,100.11,100.13,100.0,100.0,3300.0
2013-06-28 13:40:00,100.0,100.09,99.95,100.05,2700.0,100.0,100.09,99.95,100.05,2700.0
2013-06-28 13:45:00,100.09,100.09,100.02,100.04,2000.0,100.09,100.09,100.02,100.04,2000.0
2013-06-28 13:50:00,100.07,100.22,100.05,100.19,4000.0,100.07,100.22,100.05,100.19,4000.0
2013-06-28 13:55:00,100.19,100.21,100.16,100.17,5400.0,100.19,100.21,100.16,100.17,5400.0
2013-06-28 14:00:00,100.17,100.19,100.13,100.15,8200.0,100.17,100.19,100.13,100.15,8200.0
2013-06-28 14:05:00,100.2,100.21,100.13,100.13,9400.0,100.2,100.21,100.13,100.13,9400.0
2013-06-28 14:10:00,100.14,100.19,100.13,100.13,7300.0,100.14,100.19,100.13,100.13,7300.0
2013-06-28 14:15:00,100.12,100.18,100.02,100.08,5100.0,100.12,100.18,100.02,100.08,5100.0
2013-06-28 14:20:00,100.03,100.09,99.99,100.02,5100.0,100.03,100.09,99.99,100.02,5100.0
2013-06-28 14:25:00,100.06,100.06,99.91,99.94,2300.0,100.06,100.06,99.91,99.94,2300.0
2013-06-28 14:30:00,99.98,100.04,99.98,100.0,4000.0,99.98,100.04,99.98,100.0,4000.0
2013-06-28 14:35:00,100.0,100.04,99.98,100.0,2300.0,100.0,100.04,99.98,100.0,2300.0
2013-06-28 14:40:00,100.0,100.03,99.95,100.01,3000.0,100.0,100.03,99.95,100.01,3000.0
2013-06-28 14:45:00,100.03,100.09,100.03,100.05,4100.0,100.03,100.09,100.03,100.05,4100.0
2013-06-28 14:50:00,100.04,100.08,100.0,100.08,4100.0,100.04,100.08,100.0,100.08,4100.0
2013-06-28 14:55:00,100.04,100.08,100.04,100.08,4000.0,100.04,100.08,100.04,100.08,4000.0
2013-06-28 15:00:00,100.08,100.08,99.92,99.97,7800.0,100.08,100.08,99.92,99.97,7800.0
2013-06-28 15:05:00,99.97,99.97,99.85,99.91,8000.0,99.97,99.97,99.85,99.91,8000.0
2013-06-28 15:10:00,99.9,100.0,99.89,100.0,8400.0,99.9,100.0,99.89,100.0,8400.0
2013-06-28 15:15:00,99.99,100.11,99.99,100.11,11500.0,99.99,100.11,99.99,100.11,11500.0
2013-06-28 15:20:00,100.16,100.16,100.1,100.11,17600.0,100.16,100.16,100.1,100.11,17600.0
2013-06-28 15:25:00,100.1,100.11,100.01,100.08,37700.0,100.1,100.11,100.01,100.08,37700.0
2013-06-28 15:30:00,100.08,100.09,99.95,99.99,20600.0,100.08,100.09,99.95,99.99,20600.0
2013-06-28 15:35:00,100.0,100.1,99.94,100.09,17800.0,100.0,100.1,99.94,100.09,17800.0
2013-06-28 15:40:00,100.06,100.09,100.01,100.06,12300.0,100.06,100.09,100.01,100.06,12300.0
2013-06-28 15:45:00,100.07,100.12,100.06,100.07,26000.0,100.07,100.12,100.06,100.07,26000.0
2013-06-28 15:50:00,100.09,100.41,100.08,100.34,87900.0,100.09,100.41,100.08,100.34,87900.0
2013-06-28 15:55:00,100.35,100.4,100.09,100.09,119100.0,100.35,100.4,100.09,100.09,119100.0
2013-07-01 09:30:00,99.87,100.59,99.87,100.4,21900.0,99.87,100.59,99.87,100.4,21900.0
2013-07-01 09:35:00,100.41,100.41,99.63,100.05,30400.0,100.41,100.41,99.63,100.05,30400.0
2013-07-01 09:40:00,100.05,100.12,99.79,100.06,7800.0,100.05,100.12,99.79,100.06,7800.0
2013-07-01 09:45:00,100.19,100.19,99.95,100.13,25200.0,100.19,100.19,99.95,100.13,25200.0
2013-07-01 09:50:00,100.22,100.66,100.2,100.4,9300.0,100.22,100.66,100.2,100.4,9300.0
2013-07-01 09:55:00,100.4,100.5,100.24,100.26,7300.0,100.4,100.5,100.24,100.26,7300.0
2013-07-01 10:00:00,100.35,100.67,100.28,100.51,5700.0,100.35,100.67,100.28,100.51,5700.0
2013-07-01 10:05:00,100.5,100.68,100.5,100.59,7700.0,100.5,100.68,100.5,100.59,7700.0
2013-07-01 10:10:00,100.52,100.69,100.42,100.59,39500.0,100.52,100.69,100.42,100.59,39500.0
2013-07-01 10:15:00,100.58,100.66,100.34,100.45,14300.0,100.58,100.66,100.34,100.45,14300.0
2013-07-01 10:20:00,100.5,100.5,100.37,100.4,2500.0,100.5,100.5,100.37,100.4,2500.0
2013-07-01 10:25:00,100.4,100.4,100.28,100.28,6400.0,100.4,100.4,100.28,100.28,6400.0
2013-07-01 10:30:00,100.33,100.33,100.1,100.1,2500.0,100.33,100.33,100.1,100.1,2500.0
2013-07-01 10:35:00,100.14,100.15,100.0,100.1,3200.0,100.14,100.15,100.0,100.1,3200.0
2013-07-01 10:40:00,100.05,100.27,100.05,100.26,1200.0,100.05,100.27,100.05,100.26,1200.0
2013-07-01 10:45:00,100.23,100.28,100.1,100.1,3100.0,100.23,100.28,100.1,100.1,3100.0
2013-07-01 10:50:00,100.02,100.06,99.88,100.02,5300.0,100.02,100.06,99.88,100.02,5300.0
2013-07-01 10:55:00,100.0,100.1,99.86,99.88,5600.0,100.0,100.1,99.86,99.88,5600.0
2013-07-01 11:00:00,99.86,99.98,99.78,99.92,12000.0,99.86,99.98,99.78,99.92,12000.0
2013-07-01 11:05:00,99.94,100.12,99.92,100.04,3600.0,99.94,100.12,99.92,100.04,3600.0
2013-07-01 11:10:00,100.1,100.1,100.0,100.0,1300.0,100.1,100.1,100.0,100.0,1300.0
2013-07-01 11:15:00,99.95,100.03,99.82,100.02,11700.0,99.95,100.03,99.82,100.02,11700.0
2013-07-01 11:20:00,99.94,99.97,99.85,99.95,11200.0,99.94,99.97,99.85,99.95,11200.0
2013-07-01 11:25:00,99.95,99.96,99.85,99.9,2500.0,99.95,99.96,99.85,99.9,2500.0
2013-07-01 11:30:00,99.9,99.94,99.88,99.93,1000.0,99.9,99.94,99.88,99.93,1000.0
2013-07-01 11:35:00,99.89,99.89,99.78,99.8,2900.0,99.89,99.89,99.78,99.8,2900.0
2013-07-01 11:40:00,99.71,99.78,99.63,99.64,2500.0,99.71,99.78,99.63,99.64,2500.0
2013-07-01 11:45:00,99.67,99.68,99.59,99.6,4800.0,99.67,99.68,99.59,99.6,4800.0
2013-07-01 11:50:00,99.6,99.77,99.6,99.6,4100.0,99.6,99.77,99.6,99.6,4100.0
2013-07-01 11:55:00,99.64,99.72,99.6,99.66,4200.0,99.64,99.72,99.6,99.66,4200.0
2013-07-01 12:00:00,99.66,99.76,99.59,99.69,4500.0,99.66,99.76,99.59,99.69,4500.0
2013-07-01 12:05:00,99.7,99.71,99.58,99.64,3300.0,99.7,99.71,99.58,99.64,3300.0
2013-07-01 12:10:00,99.69,99.69,99.65,99.66,3000.0,99.69,99.69,99.65,99.66,3000.0
2013-07-01 12:15:00,99.7,99.76,99.66,99.66,3700.0,99.7,99.76,99.66,99.66,3700.0
2013-07-01 12:20:00,99.59,99.63,99.51,99.61,4600.0,99.59,99.63,99.51,99.61,4600.0
2013-07-01 12:25:00,99.55,99.61,99.48,99.48,1000.0,99.55,99.61,99.48,99.48,1000.0
2013-07-01 12:30:00,99.5,99.51,99.41,99.41,2200.0,99.5,99.51,99.41,99.41,2200.0
2013-07-01 12:35:00,99.4,99.49,99.37,99.49,2300.0,99.4,99.49,99.37,99.49,2300.0
2013-07-01 12:40:00,99.54,99.6,99.54,99.56,1400.0,99.54,99.6,99.54,99.56,1400.0
2013-07-01 12:45:00,99.55,99.59,99.51,99.59,2600.0,99.55,99.59,99.51,99.59,2600.0
2013-07-01 12:50:00,99.58,99.68,99.58,99.68,1800.0,99.58,99.68,99.58,99.68,1800.0
2013-07-01 12:55:00,99.67,99.67,99.39,99.39,5100.0,99.67,99.67,99.39,99.39,5100.0
2013-07-01 13:00:00,99.37,99.48,99.37,99.45,2500.0,99.37,99.48,99.37,99.45,2500.0
2013-07-01 13:05:00,99.41,99.47,99.23,99.23,3700.0,99.41,99.47,99.23,99.23,3700.0
2013-07-01 13:10:00,99.19,99.23,99.09,99.12,7300.0,99.19,99.23,99.09,99.12,7300.0
2013-07-01 13:15:00,99.13,99.31,99.12,99.18,8700.0,99.13,99.31,99.12,99.18,8700.0
2013-07-01 13:20:00,99.25,99.26,99.03,99.05,3600.0,99.25,99.26,99.03,99.05,3600.0
2013-07-01 13:25:00,99.07,99.13,98.99,99.1,6700.0,99.07,99.13,98.99,99.1,6700.0
2013-07-01 13:30:00,99.07,99.21,99.06,99.17,5500.0,99.07,99.21,99.06,99.17,5500.0
2013-07-01 13:35:00,99.2,99.31,99.15,99.28,4300.0,99.2,99.31,99.15,99.28,4300.0
2013-07-01 13:40:00,99.3,99.38,99.07,99.07,4300.0,99.3,99.38,99.07,99.07,4300.0
2013-07-01 13:45:00,99.01,99.01,98.9,98.97,2600.0,99.01,99.01,98.9,98.97,2600.0
2013-07-01 13:50:00,98.95,99.09,98.95,99.09,3100.0,98.95,99.09,98.95,99.09,3100.0
2013-07-01 13:55:00,99.11,99.11,98.89,98.93,4300.0,99.11,99.11,98.89,98.93,4300.0
2013-07-01 14:00:00,98.97,99.05,98.92,99.04,3400.0,98.97,99.05,98.92,99.04,3400.0
2013-07-01 14:05:00,99.06,99.06,99.01,99.05,1800.0,99.06,99.06,99.01,99.05,1800.0
2013-07-01 14:10:00,99.03,99.03,98.92,98.92,4700.0,99.03,99.03,98.92,98.92,4700.0
2013-07-01 14:15:00,98.91,98.94,98.73,98.83,8100.0,98.91,98.94,98.73,98.83,8100.0
2013-07-01 14:20:00,98.84,98.84,98.72,98.81,2200.0,98.84,98.84,98.72,98.81,2200.0
2013-07-01 14:25:00,98.79,98.92,98.76,98.91,2500.0,98.79,98.92,98.76,98.91,2500.0
2013-07-01 14:30:00,98.94,98.98,98.92,98.94,2000.0,98.94,98.98,98.92,98.94,2000.0
2013-07-01 14:35:00,98.91,98.93,98.84,98.84,2900.0,98.91,98.93,98.84,98.84,2900.0
2013-07-01 14:40:00,98.82,98.83,98.65,98.74,10500.0,98.82,98.83,98.65,98.74,10500.0
2013-07-01 14:45:00,98.78,98.78,98.67,98.69,3600.0,98.78,98.78,98.67,98.69,3600.0
2013-07-01 14:50:00,98.71,98.78,98.67,98.76,4400.0,98.71,98.78,98.67,98.76,4400.0
2013-07-01 14:55:00,98.76,98.86,98.73,98.83,4500.0,98.76,98.86,98.73,98.83,4500.0
2013-07-01 15:00:00,98.82,98.91,98.71,98.78,6700.0,98.82,98.91,98.71,98.78,6700.0
2013-07-01 15:05:00,98.81,98.81,98.74,98.74,4000.0,98.81,98.81,98.74,98.74,4000.0
2013-07-01 15:10:00,98.72,98.82,98.69,98.81,6900.0,98.72,98.82,98.69,98.81,6900.0
2013-07-01 15:15:00,98.8,98.81,98.74,98.81,7500.0,98.8,98.81,98.74,98.81,7500.0
2013-07-01 15:20:00,98.81,98.83,98.74,98.77,7500.0,98.81,98.83,98.74,98.77,7500.0
2013-07-01 15:25:00,98.76,98.77,98.69,98.72,10800.0,98.76,98.77,98.69,98.72,10800.0
2013-07-01 15:30:00,98.71,98.79,98.58,98.73,11900.0,98.71,98.79,98.58,98.73,11900.0
2013-07-01 15:35:00,98.75,98.8,98.72,98.74,11600.0,98.75,98.8,98.72,98.74,11600.0
2013-07-01 15:40:00,98.74,98.82,98.67,98.76,13600.0,98.74,98.82,98.67,98.76,13600.0
2013-07-01 15:45:00,98.77,98.83,98.75,98.79,17000.0,98.77,98.83,98.75,98.79,17000.0
2013-07-01 15:50:00,98.81,98.81,98.73,98.8,20700.0,98.81,98.81,98.73,98.8,20700.0
2013-07-01 15:55:00,98.81,99.02,98.79,99.01,42600.0,98.81,99.02,98.79,99.01,42600.0
2013-07-02 09:30:00,99.19,99.4,98.76,99.31,3600.0,99.19,99.4,98.76,99.31,3600.0
2013-07-02 09:35:00,99.12,99.66,98.98,99.66,1100.0,99.12,99.66,98.98,99.66,1100.0
2013-07-02 09:40:00,99.55,99.74,99.3,99.41,17000.0,99.55,99.74,99.3,99.41,17000.0
2013-07-02 09:45:00,99.4,99.4,98.85,98.85,13100.0,99.4,99.4,98.85,98.85,13100.0
2013-07-02 09:50:00,99.01,99.01,98.68,98.81,7500.0,99.01,99.01,98.68,98.81,7500.0
2013-07-02 09:55:00,98.8,98.9,98.68,98.87,9900.0,98.8,98.9,98.68,98.87,9900.0
2013-07-02 10:00:00,98.88,98.9,98.15,98.43,15800.0,98.88,98.9,98.15,98.43,15800.0
2013-07-02 10:05:00,98.49,98.75,98.36,98.49,16900.0,98.49,98.75,98.36,98.49,16900.0
2013-07-02 10:10:00,98.5,98.87,98.49,98.87,12100.0,98.5,98.87,98.49,98.87,12100.0
2013-07-02 10:15:00,98.86,98.87,98.53,98.53,4600.0,98.86,98.87,98.53,98.53,4600.0
2013-07-02 10:20:00,98.59,98.74,98.51,98.58,3200.0,98.59,98.74,98.51,98.58,3200.0
2013-07-02 10:25:00,98.58,98.82,98.58,98.72,7200.0,98.58,98.82,98.58,98.72,7200.0
2013-07-02 10:30:00,98.73,98.81,98.57,98.72,9100.0,98.73,98.81,98.57,98.72,9100.0
2013-07-02 10:35:00,98.78,98.79,98.64,98.75,3900.0,98.78,98.79,98.64,98.75,3900.0
2013-07-02 10:40:00,98.74,98.77,98.47,98.47,4800.0,98.74,98.77,98.47,98.47,4800.0
2013-07-02 10:45:00,98.43,98.62,98.42,98.6,8300.0,98.43,98.62,98.42,98.6,8300.0
2013-07-02 10:50:00,98.63,98.72,98.54,98.72,5800.0,98.63,98.72,98.54,98.72,5800.0
2013-07-02 10:55:00,98.77,98.79,98.51,98.52,2300.0,98.77,98.79,98.51,98.52,2300.0
2013-07-02 11:00:00,98.54,98.6,98.23,98.23,17900.0,98.54,98.6,98.23,98.23,17900.0
2013-07-02 11:05:00,98.3,98.35,98.24,98.34,8800.0,98.3,98.35,98.24,98.34,8800.0
2013-07-02 11:10:00,98.32,98.32,98.23,98.25,5000.0,98.32,98.32,98.23,98.25,5000.0
2013-07-02 11:15:00,98.28,98.39,98.22,98.39,8000.0,98.28,98.39,98.22,98.39,8000.0
2013-07-02 11:20:00,98.44,98.44,98.23,98.26,2700.0,98.44,98.44,98.23,98.26,2700.0
2013-07-02 11:25:00,98.3,98.31,98.09,98.09,2500.0,98.3,98.31,98.09,98.09,2500.0
2013-07-02 11:30:00,98.15,98.16,98.0,98.0,5300.0,98.15,98.16,98.0,98.0,5300.0
2013-07-02 11:35:00,98.08,98.27,98.05,98.19,5000.0,98.08,98.27,98.05,98.19,5000.0
2013-07-02 11:40:00,98.18,98.72,98.18,98.72,5800.0,98.18,98.72,98.18,98.72,5800.0
2013-07-02 11:45:00,98.74,98.82,98.69,98.79,5100.0,98.74,98.82,98.69,98.79,5100.0
2013-07-02 11:50:00,98.75,98.77,98.26,98.3,34600.0,98.75,98.77,98.26,98.3,34600.0
2013-07-02 11:55:00,98.31,98.36,97.63,97.98,53000.0,98.31,98.36,97.63,97.98,53000.0
2013-07-02 12:00:00,97.98,98.17,97.85,98.17,9200.0,97.98,98.17,97.85,98.17,9200.0
2013-07-02 12:05:00,98.19,98.24,98.13,98.16,8600.0,98.19,98.24,98.13,98.16,8600.0
2013-07-02 12:10:00,98.17,98.18,98.04,98.04,3800.0,98.17,98.18,98.04,98.04,3800.0
2013-07-02 12:15:00,98.06,98.08,97.94,98.08,11900.0,98.06,98.08,97.94,98.08,11900.0
2013-07-02 12:20:00,98.12,98.12,97.95,98.08,6600.0,98.12,98.12,97.95,98.08,6600.0
2013-07-02 12:25:00,98.04,98.08,98.0,98.02,4100.0,98.04,98.08,98.0,98.02,4100.0
2013-07-02 12:30:00,97.99,98.15,97.93,98.01,7700.0,97.99,98.15,97.93,98.01,7700.0
2013-07-02 12:35:00,98.01,98.01,97.89,97.95,23900.0,98.01,98.01,97.89,97.95,23900.0
2013-07-02 12:40:00,97.94,97.94,97.46,97.72,41800.0,97.94,97.94,97.46,97.72,41800.0
2013-07-02 12:45:00,97.7,97.7,97.5,97.5,10100.0,97.7,97.7,97.5,97.5,10100.0
2013-07-02 12:50:00,97.54,97.55,97.42,97.45,10800.0,97.54,97.55,97.42,97.45,10800.0
2013-07-02 12:55:00,97.46,97.62,97.46,97.62,10900.0,97.46,97.62,97.46,97.62,10900.0
2013-07-02 13:00:00,97.65,97.65,97.47,97.53,6500.0,97.65,97.65,97.47,97.53,6500.0
2013-07-02 13:05:00,97.5,97.53,97.32,97.42,16500.0,97.5,97.53,97.32,97.42,16500.0
2013-07-02 13:10:00,97.42,97.46,97.24,97.46,14400.0,97.42,97.46,97.24,97.46,14400.0
2013-07-02 13:15:00,97.45,97.45,97.16,97.25,17000.0,97.45,97.45,97.16,97.25,17000.0
2013-07-02 13:20:00,97.29,97.4,97.22,97.31,5100.0,97.29,97.4,97.22,97.31,5100.0
2013-07-02 13:25:00,97.3,97.33,97.09,97.25,10700.0,97.3,97.33,97.09,97.25,10700.0
2013-07-02 13:30:00,97.25,97.33,97.21,97.3,13500.0,97.25,97.33,97.21,97.3,13500.0
2013-07-02 13:35:00,97.27,97.27,97.15,97.19,7900.0,97.27,97.27,97.15,97.19,7900.0
2013-07-02 13:40:00,97.18,97.18,97.13,97.13,6900.0,97.18,97.18,97.13,97.13,6900.0
2013-07-02 13:45:00,97.13,97.23,97.08,97.17,21100.0,97.13,97.23,97.08,97.17,21100.0
2013-07-02 13:50:00,97.15,97.23,97.12,97.14,9400.0,97.15,97.23,97.12,97.14,9400.0
2013-07-02 13:55:00,97.14,97.14,96.93,97.05,22000.0,97.14,97.14,96.93,97.05,22000.0
2013-07-02 14:00:00,97.04,97.05,96.91,97.04,25400.0,97.04,97.05,96.91,97.04,25400.0
2013-07-02 14:05:00,97.05,97.05,96.91,96.92,8300.0,97.05,97.05,96.91,96.92,8300.0
2013-07-02 14:10:00,96.93,97.01,96.93,97.01,2900.0,96.93,97.01,96.93,97.01,2900.0
2013-07-02 14:15:00,97.0,97.02,96.9,97.01,10900.0,97.0,97.02,96.9,97.01,10900.0
2013-07-02 14:20:00,97.0,97.0,96.82,96.85,13700.0,97.0,97.0,96.82,96.85,13700.0
2013-07-02 14:25:00,96.87,96.87,96.78,96.83,18400.0,96.87,96.87,96.78,96.83,18400.0
2013-07-02 14:30:00,96.83,96.95,96.82,96.95,7900.0,96.83,96.95,96.82,96.95,7900.0
2013-07-02 14:35:00,96.95,96.99,96.82,96.82,12000.0,96.95,96.99,96.82,96.82,12000.0
2013-07-02 14:40:00,96.81,96.82,96.64,96.79,25800.0,96.81,96.82,96.64,96.79,25800.0
2013-07-02 14:45:00,96.81,96.81,96.67,96.67,10000.0,96.81,96.81,96.67,96.67,10000.0
2013-07-02 14:50:00,96.67,96.87,96.6,96.82,21000.0,96.67,96.87,96.6,96.82,21000.0
2013-07-02 14:55:00,96.82,97.04,96.8,96.99,19500.0,96.82,97.04,96.8,96.99,19500.0
2013-07-02 15:00:00,96.96,97.17,96.95,97.16,19700.0,96.96,97.17,96.95,97.16,19700.0
2013-07-02 15:05:00,97.15,97.28,97.11,97.17,19000.0,97.15,97.28,97.11,97.17,19000.0
2013-07-02 15:10:00,97.14,97.28,97.14,97.26,12700.0,97.14,97.28,97.14,97.26,12700.0
2013-07-02 15:15:00,97.28,97.37,97.22,97.26,27400.0,97.28,97.37,97.22,97.26,27400.0
2013-07-02 15:20:00,97.26,97.32,97.19,97.19,17600.0,97.26,97.32,97.19,97.19,17600.0
2013-07-02 15:25:00,97.21,97.39,97.17,97.17,25300.0,97.21,97.39,97.17,97.17,25300.0
2013-07-02 15:30:00,97.16,97.2,97.02,97.07,27900.0,97.16,97.2,97.02,97.07,27900.0
2013-07-02 15:35:00,97.07,97.12,97.02,97.03,28800.0,97.07,97.12,97.02,97.03,28800.0
2013-07-02 15:40:00,97.05,97.15,97.05,97.07,21500.0,97.05,97.15,97.05,97.07,21500.0
2013-07-02 15:45:00,97.09,97.09,97.02,97.04,30700.0,97.09,97.09,97.02,97.04,30700.0
2013-07-02 15:50:00,97.05,97.32,97.03,97.32,53500.0,97.05,97.32,97.03,97.32,53500.0
2013-07-02 15:55:00,97.3,97.5,97.3,97.48,45700.0,97.3,97.5,97.3,97.48,45700.0
2013-07-03 09:30:00,97.37,98.0,97.37,97.98,9300.0,97.37,98.0,97.37,97.98,9300.0
2013-07-03 09:35:00,98.0,98.22,97.93,98.22,6100.0,98.0,98.22,97.93,98.22,6100.0
2013-07-03 09:40:00,98.22,98.44,98.21,98.21,7600.0,98.22,98.44,98.21,98.21,7600.0
2013-07-03 09:45:00,98.07,98.19,97.88,98.0,3600.0,98.07,98.19,97.88,98.0,3600.0
2013-07-03 09:50:00,98.13,98.22,98.0,98.14,2600.0,98.13,98.22,98.0,98.14,2600.0
2013-07-03 09:55:00,98.18,98.42,98.14,98.19,6600.0,98.18,98.42,98.14,98.19,6600.0
2013-07-03 10:00:00,98.17,98.52,98.12,98.49,10300.0,98.17,98.52,98.12,98.49,10300.0
2013-07-03 10:05:00,98.32,98.5,97.97,98.11,4600.0,98.32,98.5,97.97,98.11,4600.0
2013-07-03 10:10:00,98.13,98.24,97.8,98.0,3000.0,98.13,98.24,97.8,98.0,3000.0
2013-07-03 10:15:00,98.16,98.2,97.81,98.03,4100.0,98.16,98.2,97.81,98.03,4100.0
2013-07-03 10:20:00,98.11,98.22,98.06,98.07,5100.0,98.11,98.22,98.06,98.07,5100.0
2013-07-03 10:25:00,98.06,98.14,97.99,98.0,6500.0,98.06,98.14,97.99,98.0,6500.0
2013-07-03 10:30:00,98.01,98.25,97.87,98.25,25900.0,98.01,98.25,97.87,98.25,25900.0
2013-07-03 10:35:00,98.22,98.22,97.8,97.83,6900.0,98.22,98.22,97.8,97.83,6900.0
2013-07-03 10:40:00,97.94,98.19,97.94,98.09,4100.0,97.94,98.19,97.94,98.09,4100.0
2013-07-03 10:45:00,98.13,98.17,97.99,97.99,2000.0,98.13,98.17,97.99,97.99,2000.0
2013-07-03 10:50:00,97.94,98.03,97.89,97.96,2500.0,97.94,98.03,97.89,97.96,2500.0
2013-07-03 10:55:00,97.89,98.01,97.78,97.86,4200.0,97.89,98.01,97.78,97.86,4200.0
2013-07-03 11:00:00,97.86,98.07,97.86,97.97,2200.0,97.86,98.07,97.86,97.97,2200.0
2013-07-03 11:05:00,97.98,97.99,97.72,97.73,2700.0,97.98,97.99,97.72,97.73,2700.0
2013-07-03 11:10:00,97.8,97.85,97.7,97.84,5200.0,97.8,97.85,97.7,97.84,5200.0
2013-07-03 11:15:00,97.84,97.95,97.81,97.95,3900.0,97.84,97.95,97.81,97.95,3900.0
2013-07-03 11:20:00,97.92,97.97,97.92,97.95,1700.0,97.92,97.97,97.92,97.95,1700.0
2013-07-03 11:25:00,97.98,98.1,97.97,98.1,2500.0,97.98,98.1,97.97,98.1,2500.0
2013-07-03 11:30:00,98.1,98.1,98.0,98.0,2200.0,98.1,98.1,98.0,98.0,2200.0
2013-07-03 11:35:00,98.02,98.08,97.93,97.99,5400.0,98.02,98.08,97.93,97.99,5400.0
2013-07-03 11:40:00,98.09,98.19,98.01,98.15,5500.0,98.09,98.19,98.01,98.15,5500.0
2013-07-03 11:45:00,98.16,98.28,98.16,98.23,2900.0,98.16,98.28,98.16,98.23,2900.0
2013-07-03 11:50:00,98.23,98.37,98.23,98.37,3300.0,98.23,98.37,98.23,98.37,3300.0
2013-07-03 11:55:00,98.4,98.58,98.4,98.58,6900.0,98.4,98.58,98.4,98.58,6900.0
2013-07-03 12:00:00,98.58,98.76,98.58,98.76,3900.0,98.58,98.76,98.58,98.76,3900.0
2013-07-03 12:05:00,98.77,98.93,98.76,98.86,7900.0,98.77,98.93,98.76,98.86,7900.0
2013-07-03 12:10:00,98.87,98.9,98.82,98.9,6200.0,98.87,98.9,98.82,98.9,6200.0
2013-07-03 12:15:00,98.9,99.09,98.9,99.09,9200.0,98.9,99.09,98.9,99.09,9200.0
2013-07-03 12:20:00,99.12,99.21,98.99,98.99,2300.0,99.12,99.21,98.99,98.99,2300.0
2013-07-03 12:25:00,98.99,99.01,98.93,98.98,5300.0,98.99,99.01,98.93,98.98,5300.0
2013-07-03 12:30:00,98.99,99.06,98.86,98.98,8400.0,98.99,99.06,98.86,98.98,8400.0
2013-07-03 12:35:00,99.02,99.06,98.62,98.63,11700.0,99.02,99.06,98.62,98.63,11700.0
2013-07-03 12:40:00,98.63,98.82,98.5,98.82,8700.0,98.63,98.82,98.5,98.82,8700.0
2013-07-03 12:45:00,98.84,98.89,98.63,98.74,3100.0,98.84,98.89,98.63,98.74,3100.0
2013-07-03 12:50:00,98.73,98.82,98.52,98.56,7400.0,98.73,98.82,98.52,98.56,7400.0
2013-07-03 12:55:00,98.56,98.66,98.34,98.65,14800.0,98.56,98.66,98.34,98.65,14800.0
2013-07-05 09:30:00,99.49,99.49,99.33,99.36,2800.0,99.49,99.49,99.33,99.36,2800.0
2013-07-05 09:35:00,99.32,99.4,99.21,99.4,4200.0,99.32,99.4,99.21,99.4,4200.0
2013-07-05 09:40:00,99.27,99.65,99.13,99.51,5000.0,99.27,99.65,99.13,99.51,5000.0
2013-07-05 09:45:00,99.51,99.82,99.44,99.62,5100.0,99.51,99.82,99.44,99.62,5100.0
2013-07-05 09:50:00,99.6,99.6,99.4,99.4,8100.0,99.6,99.6,99.4,99.4,8100.0
2013-07-05 09:55:00,99.4,99.46,99.28,99.4,6900.0,99.4,99.46,99.28,99.4,6900.0
2013-07-05 10:00:00,99.22,99.38,99.22,99.28,11100.0,99.22,99.38,99.22,99.28,11100.0
2013-07-05 10:05:00,99.11,99.42,99.11,99.39,4900.0,99.11,99.42,99.11,99.39,4900.0
2013-07-05 10:10:00,99.32,99.37,99.23,99.3,12800.0,99.32,99.37,99.23,99.3,12800.0
2013-07-05 10:15:00,99.25,99.37,99.22,99.36,13400.0,99.25,99.37,99.22,99.36,13400.0
2013-07-05 10:20:00,99.38,99.4,99.24,99.38,8100.0,99.38,99.4,99.24,99.38,8100.0
2013-07-05 10:25:00,99.28,99.49,99.27,99.42,3500.0,99.28,99.49,99.27,99.42,3500.0
2013-07-05 10:30:00,99.47,99.74,99.4,99.6,25900.0,99.47,99.74,99.4,99.6,25900.0
2013-07-05 10:35:00,99.59,99.65,99.46,99.65,8700.0,99.59,99.65,99.46,99.65,8700.0
2013-07-05 10:40:00,99.67,99.82,99.67,99.8,2500.0,99.67,99.82,99.67,99.8,2500.0
2013-07-05 10:45:00,99.71,99.92,99.65,99.82,10900.0,99.71,99.92,99.65,99.82,10900.0
2013-07-05 10:50:00,99.74,100.17,99.74,100.17,14000.0,99.74,100.17,99.74,100.17,14000.0
2013-07-05 10:55:00,100.17,100.28,100.17,100.28,1200.0,100.17,100.28,100.17,100.28,1200.0
2013-07-05 11:00:00,100.19,100.25,100.05,100.19,19800.0,100.19,100.25,100.05,100.19,19800.0
2013-07-05 11:05:00,100.06,100.06,99.91,99.98,2100.0,100.06,100.06,99.91,99.98,2100.0
2013-07-05 11:10:00,99.96,100.18,99.85,100.14,4400.0,99.96,100.18,99.85,100.14,4400.0
2013-07-05 11:15:00,100.12,100.21,99.99,100.2,3100.0,100.12,100.21,99.99,100.2,3100.0
2013-07-05 11:20:00,100.18,100.41,100.18,100.31,5600.0,100.18,100.41,100.18,100.31,5600.0
2013-07-05 11:25:00,100.29,100.38,100.09,100.28,6100.0,100.29,100.38,100.09,100.28,6100.0
2013-07-05 11:30:00,100.32,100.37,100.25,100.32,600.0,100.32,100.37,100.25,100.32,600.0
2013-07-05 11:35:00,100.27,100.39,100.17,100.39,2900.0,100.27,100.39,100.17,100.39,2900.0
2013-07-05 11:40:00,100.32,100.44,100.31,100.31,2300.0,100.32,100.44,100.31,100.31,2300.0
2013-07-05 11:45:00,100.21,100.24,100.05,100.24,5700.0,100.21,100.24,100.05,100.24,5700.0
2013-07-05 11:50:00,100.25,100.52,100.25,100.45,6900.0,100.25,100.52,100.25,100.45,6900.0
2013-07-05 11:55:00,100.43,100.6,100.27,100.58,6100.0,100.43,100.6,100.27,100.58,6100.0
2013-07-05 12:00:00,100.58,100.64,100.47,100.62,4300.0,100.58,100.64,100.47,100.62,4300.0
2013-07-05 12:05:00,100.64,100.64,100.33,100.39,8800.0,100.64,100.64,100.33,100.39,8800.0
2013-07-05 12:10:00,100.42,100.5,100.38,100.45,2500.0,100.42,100.5,100.38,100.45,2500.0
2013-07-05 12:15:00,100.42,100.61,100.33,100.52,16500.0,100.42,100.61,100.33,100.52,16500.0
2013-07-05 12:20:00,100.52,100.59,100.38,100.44,9500.0,100.52,100.59,100.38,100.44,9500.0
2013-07-05 12:25:00,100.39,100.43,100.37,100.43,2100.0,100.39,100.43,100.37,100.43,2100.0
2013-07-05 12:30:00,100.41,100.41,100.26,100.32,4000.0,100.41,100.41,100.26,100.32,4000.0
2013-07-05 12:35:00,100.24,100.31,100.1,100.16,1900.0,100.24,100.31,100.1,100.16,1900.0
2013-07-05 12:40:00,100.16,100.16,100.02,100.16,4200.0,100.16,100.16,100.02,100.16,4200.0
2013-07-05 12:45:00,100.1,100.34,100.06,100.34,3800.0,100.1,100.34,100.06,100.34,3800.0
2013-07-05 12:50:00,100.37,100.42,100.33,100.34,1700.0,100.37,100.42,100.33,100.34,1700.0
2013-07-05 12:55:00,100.33,100.46,100.31,100.45,2700.0,100.33,100.46,100.31,100.45,2700.0
2013-07-05 13:00:00,100.45,100.54,100.4,100.5,7400.0,100.45,100.54,100.4,100.5,7400.0
2013-07-05 13:05:00,100.4,100.4,100.28,100.36,1500.0,100.4,100.4,100.28,100.36,1500.0
2013-07-05 13:10:00,100.44,100.56,100.4,100.56,2100.0,100.44,100.56,100.4,100.56,2100.0
2013-07-05 13:15:00,100.52,100.52,100.39,100.51,3200.0,100.52,100.52,100.39,100.51,3200.0
2013-07-05 13:20:00,100.53,100.53,100.36,100.45,1800.0,100.53,100.53,100.36,100.45,1800.0
2013-07-05 13:25:00,100.5,100.5,100.39,100.45,1300.0,100.5,100.5,100.39,100.45,1300.0
2013-07-05 13:30:00,100.44,100.52,100.35,100.39,2000.0,100.44,100.52,100.35,100.39,2000.0
2013-07-05 13:35:00,100.44,100.45,100.32,100.32,2000.0,100.44,100.45,100.32,100.32,2000.0
2013-07-05 13:40:00,100.28,100.42,100.19,100.42,2200.0,100.28,100.42,100.19,100.42,2200.0
2013-07-05 13:45:00,100.36,100.37,100.22,100.26,2000.0,100.36,100.37,100.22,100.26,2000.0
2013-07-05 13:50:00,100.25,100.45,100.25,100.4,6100.0,100.25,100.45,100.25,100.4,6100.0
2013-07-05 13:55:00,100.38,100.4,100.34,100.4,1600.0,100.38,100.4,100.34,100.4,1600.0
2013-07-05 14:00:00,100.39,100.4,100.31,100.37,2200.0,100.39,100.4,100.31,100.37,2200.0
2013-07-05 14:05:00,100.36,100.39,100.28,100.39,3400.0,100.36,100.39,100.28,100.39,3400.0
2013-07-05 14:10:00,100.37,100.38,100.3,100.37,2200.0,100.37,100.38,100.3,100.37,2200.0
2013-07-05 14:15:00,100.39,100.4,100.29,100.29,5400.0,100.39,100.4,100.29,100.29,5400.0
2013-07-05 14:20:00,100.27,100.39,100.27,100.35,1800.0,100.27,100.39,100.27,100.35,1800.0
2013-07-05 14:25:00,100.27,100.34,100.25,100.34,1400.0,100.27,100.34,100.25,100.34,1400.0
2013-07-05 14:30:00,100.34,100.43,100.22,100.24,4400.0,100.34,100.43,100.22,100.24,4400.0
2013-07-05 14:35:00,100.27,100.45,100.27,100.29,4400.0,100.27,100.45,100.27,100.29,4400.0
2013-07-05 14:40:00,100.34,100.36,100.2,100.22,3000.0,100.34,100.36,100.2,100.22,3000.0
2013-07-05 14:45:00,100.25,100.27,100.15,100.26,4900.0,100.25,100.27,100.15,100.26,4900.0
2013-07-05 14:50:00,100.33,100.41,100.33,100.39,1400.0,100.33,100.41,100.33,100.39,1400.0
2013-07-05 14:55:00,100.39,100.39,100.32,100.36,3000.0,100.39,100.39,100.32,100.36,3000.0
2013-07-05 15:00:00,100.39,100.41,100.31,100.34,2200.0,100.39,100.41,100.31,100.34,2200.0
2013-07-05 15:05:00,100.34,100.47,100.26,100.41,5800.0,100.34,100.47,100.26,100.41,5800.0
2013-07-05 15:10:00,100.39,100.39,100.28,100.29,6800.0,100.39,100.39,100.28,100.29,6800.0
2013-07-05 15:15:00,100.25,100.31,100.25,100.29,4600.0,100.25,100.31,100.25,100.29,4600.0
2013-07-05 15:20:00,100.26,100.26,100.11,100.19,6800.0,100.26,100.26,100.11,100.19,6800.0
2013-07-05 15:25:00,100.13,100.19,100.02,100.19,6000.0,100.13,100.19,100.02,100.19,6000.0
2013-07-05 15:30:00,100.18,100.26,100.16,100.2,3600.0,100.18,100.26,100.16,100.2,3600.0
2013-07-05 15:35:00,100.24,100.27,100.19,100.22,4400.0,100.24,100.27,100.19,100.22,4400.0
2013-07-05 15:40:00,100.22,100.28,100.2,100.28,4700.0,100.22,100.28,100.2,100.28,4700.0
2013-07-05 15:45:00,100.28,100.31,100.12,100.2,6700.0,100.28,100.31,100.12,100.2,6700.0
2013-07-05 15:50:00,100.2,100.27,100.15,100.21,7500.0,100.2,100.27,100.15,100.21,7500.0
2013-07-05 15:55:00,100.22,100.23,100.15,100.23,12700.0,100.22,100.23,100.15,100.23,12700.0
2013-07-08 09:30:00,100.15,100.98,100.15,100.94,9200.0,100.15,100.98,100.15,100.94,9200.0
2013-07-08 09:35:00,100.93,101.06,100.81,100.9,3400.0,100.93,101.06,100.81,100.9,3400.0
2013-07-08 09:40:00,100.96,101.08,100.84,101.08,4300.0,100.96,101.08,100.84,101.08,4300.0
2013-07-08 09:45:00,100.92,101.29,100.92,101.25,4100.0,100.92,101.29,100.92,101.25,4100.0
2013-07-08 09:50:00,101.1,101.41,101.04,101.34,8100.0,101.1,101.41,101.04,101.34,8100.0
2013-07-08 09:55:00,101.29,101.4,101.03,101.18,45300.0,101.29,101.4,101.03,101.18,45300.0
2013-07-08 10:00:00,101.03,101.4,101.03,101.2,24200.0,101.03,101.4,101.03,101.2,24200.0
2013-07-08 10:05:00,101.24,101.37,101.23,101.26,10800.0,101.24,101.37,101.23,101.26,10800.0
2013-07-08 10:10:00,101.3,101.32,101.11,101.14,20400.0,101.3,101.32,101.11,101.14,20400.0
2013-07-08 10:15:00,101.16,101.19,101.12,101.12,5700.0,101.16,101.19,101.12,101.12,5700.0
2013-07-08 10:20:00,101.17,101.24,100.98,101.07,20600.0,101.17,101.24,100.98,101.07,20600.0
2013-07-08 10:25:00,101.05,101.18,100.99,101.16,10200.0,101.05,101.18,100.99,101.16,10200.0
2013-07-08 10:30:00,101.19,101.23,101.08,101.08,2600.0,101.19,101.23,101.08,101.08,2600.0
2013-07-08 10:35:00,101.12,101.17,100.97,100.97,36500.0,101.12,101.17,100.97,100.97,36500.0
2013-07-08 10:40:00,100.97,101.0,100.77,100.99,4800.0,100.97,101.0,100.77,100.99,4800.0
2013-07-08 10:45:00,101.01,101.01,100.74,100.83,3100.0,101.01,101.01,100.74,100.83,3100.0
2013-07-08 10:50:00,100.81,100.85,100.19,100.19,28900.0,100.81,100.85,100.19,100.19,28900.0
2013-07-08 10:55:00,100.13,100.13,99.93,100.05,4400.0,100.13,100.13,99.93,100.05,4400.0
2013-07-08 11:00:00,100.04,100.06,100.0,100.02,17600.0,100.04,100.06,100.0,100.02,17600.0
2013-07-08 11:05:00,100.02,100.03,100.01,100.03,10000.0,100.02,100.03,100.01,100.03,10000.0
2013-07-08 11:10:00,100.03,100.15,100.01,100.11,6900.0,100.03,100.15,100.01,100.11,6900.0
2013-07-08 11:15:00,100.18,100.18,100.1,100.13,800.0,100.18,100.18,100.1,100.13,800.0
2013-07-08 11:20:00,100.12,100.24,100.12,100.13,3900.0,100.12,100.24,100.12,100.13,3900.0
2013-07-08 11:25:00,100.15,100.2,100.14,100.2,4400.0,100.15,100.2,100.14,100.2,4400.0
2013-07-08 11:30:00,100.18,100.25,100.16,100.23,44500.0,100.18,100.25,100.16,100.23,44500.0
2013-07-08 11:35:00,100.32,100.32,100.21,100.22,3500.0,100.32,100.32,100.21,100.22,3500.0
2013-07-08 11:40:00,100.24,100.25,100.18,100.18,10700.0,100.24,100.25,100.18,100.18,10700.0
2013-07-08 11:45:00,100.2,100.2,100.16,100.16,1700.0,100.2,100.2,100.16,100.16,1700.0
2013-07-08 11:50:00,100.13,100.13,99.97,99.97,3900.0,100.13,100.13,99.97,99.97,3900.0
2013-07-08 11:55:00,100.05,100.05,99.7,99.74,6600.0,100.05,100.05,99.7,99.74,6600.0
2013-07-08 12:00:00,99.74,99.86,99.7,99.85,4500.0,99.74,99.86,99.7,99.85,4500.0
2013-07-08 12:05:00,99.81,99.82,99.78,99.78,800.0,99.81,99.82,99.78,99.78,800.0
2013-07-08 12:10:00,99.81,99.86,99.8,99.86,1300.0,99.81,99.86,99.8,99.86,1300.0
2013-07-08 12:15:00,99.86,99.88,99.83,99.87,3400.0,99.86,99.88,99.83,99.87,3400.0
2013-07-08 12:20:00,99.89,99.95,99.87,99.95,3200.0,99.89,99.95,99.87,99.95,3200.0
2013-07-08 12:25:00,99.96,100.07,99.95,100.03,4600.0,99.96,100.07,99.95,100.03,4600.0
2013-07-08 12:30:00,100.03,100.04,99.93,99.97,3000.0,100.03,100.04,99.93,99.97,3000.0
2013-07-08 12:35:00,100.03,100.12,100.03,100.08,1100.0,100.03,100.12,100.03,100.08,1100.0
2013-07-08 12:40:00,100.12,100.12,99.99,100.07,3300.0,100.12,100.12,99.99,100.07,3300.0
2013-07-08 12:45:00,100.05,100.07,99.97,100.02,3400.0,100.05,100.07,99.97,100.02,3400.0
2013-07-08 12:50:00,100.05,100.11,100.02,100.11,3700.0,100.05,100.11,100.02,100.11,3700.0
2013-07-08 12:55:00,100.12,100.14,100.09,100.09,3900.0,100.12,100.14,100.09,100.09,3900.0
2013-07-08 13:00:00,100.11,100.14,100.11,100.12,800.0,100.11,100.14,100.11,100.12,800.0
2013-07-08 13:05:00,100.13,100.17,100.12,100.17,3600.0,100.13,100.17,100.12,100.17,3600.0
2013-07-08 13:10:00,100.12,100.17,100.12,100.17,1400.0,100.12,100.17,100.12,100.17,1400.0
2013-07-08 13:15:00,100.16,100.22,100.06,100.11,4000.0,100.16,100.22,100.06,100.11,4000.0
2013-07-08 13:20:00,100.13,100.13,99.93,99.98,8600.0,100.13,100.13,99.93,99.98,8600.0
2013-07-08 13:25:00,100.03,100.08,100.0,100.04,1400.0,100.03,100.08,100.0,100.04,1400.0
2013-07-08 13:30:00,100.05,100.11,100.03,100.09,3500.0,100.05,100.11,100.03,100.09,3500.0
2013-07-08 13:35:00,100.11,100.15,100.09,100.15,3300.0,100.11,100.15,100.09,100.15,3300.0
2013-07-08 13:40:00,100.15,100.27,100.1,100.22,4100.0,100.15,100.27,100.1,100.22,4100.0
2013-07-08 13:45:00,100.23,100.34,100.22,100.32,3700.0,100.23,100.34,100.22,100.32,3700.0
2013-07-08 13:50:00,100.32,100.48,100.32,100.48,3100.0,100.32,100.48,100.32,100.48,3100.0
2013-07-08 13:55:00,100.46,100.49,100.41,100.49,1200.0,100.46,100.49,100.41,100.49,1200.0
2013-07-08 14:00:00,100.43,100.43,100.25,100.25,22200.0,100.43,100.43,100.25,100.25,22200.0
2013-07-08 14:05:00,100.28,100.29,100.21,100.29,3400.0,100.28,100.29,100.21,100.29,3400.0
2013-07-08 14:10:00,100.32,100.42,100.32,100.42,5800.0,100.32,100.42,100.32,100.42,5800.0
2013-07-08 14:15:00,100.37,100.37,100.3,100.37,1300.0,100.37,100.37,100.3,100.37,1300.0
2013-07-08 14:20:00,100.42,100.42,100.38,100.38,400.0,100.42,100.42,100.38,100.38,400.0
2013-07-08 14:25:00,100.39,100.39,100.33,100.35,2200.0,100.39,100.39,100.33,100.35,2200.0
2013-07-08 14:30:00,100.37,100.37,100.28,100.28,2500.0,100.37,100.37,100.28,100.28,2500.0
2013-07-08 14:35:00,100.33,100.46,100.33,100.46,800.0,100.33,100.46,100.33,100.46,800.0
2013-07-08 14:40:00,100.48,100.48,100.35,100.35,2700.0,100.48,100.48,100.35,100.35,2700.0
2013-07-08 14:45:00,100.31,100.31,100.23,100.23,2600.0,100.31,100.31,100.23,100.23,2600.0
2013-07-08 14:50:00,100.23,100.42,100.23,100.36,4600.0,100.23,100.42,100.23,100.36,4600.0
2013-07-08 14:55:00,100.41,100.44,100.38,100.44,1100.0,100.41,100.44,100.38,100.44,1100.0
2013-07-08 15:00:00,100.39,100.4,100.25,100.27,6900.0,100.39,100.4,100.25,100.27,6900.0
2013-07-08 15:05:00,100.29,100.31,100.26,100.26,2600.0,100.29,100.31,100.26,100.26,2600.0
2013-07-08 15:10:00,100.3,100.45,100.24,100.45,38100.0,100.3,100.45,100.24,100.45,38100.0
2013-07-08 15:15:00,100.45,100.58,100.44,100.5,6400.0,100.45,100.58,100.44,100.5,6400.0
2013-07-08 15:20:00,100.51,100.56,100.35,100.35,4300.0,100.51,100.56,100.35,100.35,4300.0
2013-07-08 15:25:00,100.37,100.48,100.34,100.46,3700.0,100.37,100.48,100.34,100.46,3700.0
2013-07-08 15:30:00,100.42,100.53,100.39,100.51,3400.0,100.42,100.53,100.39,100.51,3400.0
2013-07-08 15:35:00,100.51,100.53,100.47,100.47,23500.0,100.51,100.53,100.47,100.47,23500.0
2013-07-08 15:40:00,100.52,100.53,100.44,100.44,16300.0,100.52,100.53,100.44,100.44,16300.0
2013-07-08 15:45:00,100.47,100.58,100.46,100.56,4900.0,100.47,100.58,100.46,100.56,4900.0
2013-07-08 15:50:00,100.55,100.55,100.2,100.2,41700.0,100.55,100.55,100.2,100.2,41700.0
2013-07-08 15:55:00,100.22,100.3,100.14,100.15,39800.0,100.22,100.3,100.14,100.15,39800.0
2013-07-09 09:30:00,100.25,101.48,100.24,101.34,5800.0,100.25,101.48,100.24,101.34,5800.0
2013-07-09 09:35:00,101.42,101.42,100.87,100.87,4400.0,101.42,101.42,100.87,100.87,4400.0
2013-07-09 09:40:00,100.82,100.91,100.39,100.6,5200.0,100.82,100.91,100.39,100.6,5200.0
2013-07-09 09:45:00,100.54,100.54,100.24,100.4,4700.0,100.54,100.54,100.24,100.4,4700.0
2013-07-09 09:50:00,100.39,100.61,100.14,100.41,13600.0,100.39,100.61,100.14,100.41,13600.0
2013-07-09 09:55:00,100.42,100.59,100.29,100.4,2400.0,100.42,100.59,100.29,100.4,2400.0
2013-07-09 10:00:00,100.49,100.49,99.94,100.21,3000.0,100.49,100.49,99.94,100.21,3000.0
2013-07-09 10:05:00,100.12,100.35,100.06,100.35,2700.0,100.12,100.35,100.06,100.35,2700.0
2013-07-09 10:10:00,100.34,100.55,100.24,100.35,5000.0,100.34,100.55,100.24,100.35,5000.0
2013-07-09 10:15:00,100.35,100.48,100.22,100.31,4300.0,100.35,100.48,100.22,100.31,4300.0
2013-07-09 10:20:00,100.37,100.38,100.28,100.29,3300.0,100.37,100.38,100.28,100.29,3300.0
2013-07-09 10:25:00,100.27,100.35,99.69,99.9,29600.0,100.27,100.35,99.69,99.9,29600.0
2013-07-09 10:30:00,99.83,100.13,99.83,100.1,2400.0,99.83,100.13,99.83,100.1,2400.0
2013-07-09 10:35:00,100.1,100.17,100.04,100.12,5700.0,100.1,100.17,100.04,100.12,5700.0
2013-07-09 10:40:00,100.09,100.12,99.97,100.09,2500.0,100.09,100.12,99.97,100.09,2500.0
2013-07-09 10:45:00,100.05,100.16,99.95,100.09,4500.0,100.05,100.16,99.95,100.09,4500.0
2013-07-09 10:50:00,100.15,100.15,99.95,99.96,3900.0,100.15,100.15,99.95,99.96,3900.0
2013-07-09 10:55:00,99.98,100.07,99.93,100.02,2800.0,99.98,100.07,99.93,100.02,2800.0
2013-07-09 11:00:00,100.03,100.12,99.97,100.06,9100.0,100.03,100.12,99.97,100.06,9100.0
2013-07-09 11:05:00,100.06,100.14,100.02,100.04,5100.0,100.06,100.14,100.02,100.04,5100.0
2013-07-09 11:10:00,100.09,100.09,99.82,99.82,4500.0,100.09,100.09,99.82,99.82,4500.0
2013-07-09 11:15:00,99.93,99.93,99.8,99.81,2100.0,99.93,99.93,99.8,99.81,2100.0
2013-07-09 11:20:00,99.83,99.88,99.83,99.83,2100.0,99.83,99.88,99.83,99.83,2100.0
2013-07-09 11:25:00,99.97,99.97,99.8,99.87,2900.0,99.97,99.97,99.8,99.87,2900.0
2013-07-09 11:30:00,99.87,100.04,99.84,99.84,5100.0,99.87,100.04,99.84,99.84,5100.0
2013-07-09 11:35:00,99.84,99.88,99.67,99.69,5100.0,99.84,99.88,99.67,99.69,5100.0
2013-07-09 11:40:00,99.68,99.73,99.61,99.73,2500.0,99.68,99.73,99.61,99.73,2500.0
2013-07-09 11:45:00,99.75,99.87,99.64,99.69,9600.0,99.75,99.87,99.64,99.69,9600.0
2013-07-09 11:50:00,99.73,99.74,99.53,99.6,3400.0,99.73,99.74,99.53,99.6,3400.0
2013-07-09 11:55:00,99.55,99.66,99.5,99.66,3200.0,99.55,99.66,99.5,99.66,3200.0
2013-07-09 12:00:00,99.62,99.69,99.62,99.69,1100.0,99.62,99.69,99.62,99.69,1100.0
2013-07-09 12:05:00,99.75,99.83,99.73,99.76,1800.0,99.75,99.83,99.73,99.76,1800.0
2013-07-09 12:10:00,99.84,99.93,99.83,99.93,1500.0,99.84,99.93,99.83,99.93,1500.0
2013-07-09 12:15:00,99.92,99.92,99.92,99.92,100.0,99.92,99.92,99.92,99.92,100.0
2013-07-09 12:20:00,100.0,100.06,99.95,99.97,2500.0,100.0,100.06,99.95,99.97,2500.0
2013-07-09 12:25:00,99.97,100.01,99.88,99.88,1000.0,99.97,100.01,99.88,99.88,1000.0
2013-07-09 12:30:00,99.92,100.04,99.92,100.04,300.0,99.92,100.04,99.92,100.04,300.0
2013-07-09 12:35:00,100.0,100.02,99.98,100.02,1100.0,100.0,100.02,99.98,100.02,1100.0
2013-07-09 12:40:00,100.03,100.03,99.96,100.0,18100.0,100.03,100.03,99.96,100.0,18100.0
2013-07-09 12:45:00,99.99,99.99,99.9,99.9,3900.0,99.99,99.99,99.9,99.9,3900.0
2013-07-09 12:50:00,99.93,100.03,99.9,100.03,1300.0,99.93,100.03,99.9,100.03,1300.0
2013-07-09 12:55:00,100.03,100.09,99.97,99.97,3400.0,100.03,100.09,99.97,99.97,3400.0
2013-07-09 13:00:00,99.95,100.01,99.93,99.93,2200.0,99.95,100.01,99.93,99.93,2200.0
2013-07-09 13:05:00,99.95,99.98,99.87,99.91,4700.0,99.95,99.98,99.87,99.91,4700.0
2013-07-09 13:10:00,99.91,99.96,99.89,99.89,600.0,99.91,99.96,99.89,99.89,600.0
2013-07-09 13:15:00,99.93,99.94,99.93,99.94,200.0,99.93,99.94,99.93,99.94,200.0
2013-07-09 13:20:00,99.96,99.99,99.96,99.99,600.0,99.96,99.99,99.96,99.99,600.0
2013-07-09 13:25:00,99.91,99.91,99.66,99.69,7900.0,99.91,99.91,99.66,99.69,7900.0
2013-07-09 13:30:00,99.67,99.7,99.58,99.65,5000.0,99.67,99.7,99.58,99.65,5000.0
2013-07-09 13:35:00,99.67,99.75,99.66,99.66,2700.0,99.67,99.75,99.66,99.66,2700.0
2013-07-09 13:40:00,99.64,99.64,99.47,99.47,4300.0,99.64,99.64,99.47,99.47,4300.0
2013-07-09 13:45:00,99.54,99.59,99.52,99.59,1000.0,99.54,99.59,99.52,99.59,1000.0
2013-07-09 13:50:00,99.61,99.74,99.61,99.74,1800.0,99.61,99.74,99.61,99.74,1800.0
2013-07-09 13:55:00,99.74,99.75,99.74,99.75,200.0,99.74,99.75,99.74,99.75,200.0
2013-07-09 14:00:00,99.85,99.94,99.78,99.82,5100.0,99.85,99.94,99.78,99.82,5100.0
2013-07-09 14:05:00,99.82,99.82,99.53,99.57,17700.0,99.82,99.82,99.53,99.57,17700.0
2013-07-09 14:10:00,99.58,99.62,99.58,99.59,900.0,99.58,99.62,99.58,99.59,900.0
2013-07-09 14:15:00,99.56,99.56,99.42,99.43,4300.0,99.56,99.56,99.42,99.43,4300.0
2013-07-09 14:20:00,99.47,99.47,99.37,99.39,5900.0,99.47,99.47,99.37,99.39,5900.0
2013-07-09 14:25:00,99.35,99.45,99.35,99.43,3100.0,99.35,99.45,99.35,99.43,3100.0
2013-07-09 14:30:00,99.4,99.45,99.38,99.39,4800.0,99.4,99.45,99.38,99.39,4800.0
2013-07-09 14:35:00,99.39,99.39,99.13,99.29,8400.0,99.39,99.39,99.13,99.29,8400.0
2013-07-09 14:40:00,99.31,99.32,99.13,99.25,10300.0,99.31,99.32,99.13,99.25,10300.0
2013-07-09 14:45:00,99.24,99.27,99.2,99.27,2300.0,99.24,99.27,99.2,99.27,2300.0
2013-07-09 14:50:00,99.27,99.45,99.27,99.43,4400.0,99.27,99.45,99.27,99.43,4400.0
2013-07-09 14:55:00,99.45,99.51,99.42,99.51,23300.0,99.45,99.51,99.42,99.51,23300.0
2013-07-09 15:00:00,99.55,99.63,99.51,99.51,5300.0,99.55,99.63,99.51,99.51,5300.0
2013-07-09 15:05:00,99.52,99.55,99.47,99.53,3700.0,99.52,99.55,99.47,99.53,3700.0
2013-07-09 15:10:00,99.54,99.55,99.48,99.5,3600.0,99.54,99.55,99.48,99.5,3600.0
2013-07-09 15:15:00,99.48,99.53,99.43,99.53,5500.0,99.48,99.53,99.43,99.53,5500.0
2013-07-09 15:20:00,99.51,99.55,99.51,99.55,4000.0,99.51,99.55,99.51,99.55,4000.0
2013-07-09 15:25:00,99.53,99.57,99.51,99.54,6200.0,99.53,99.57,99.51,99.54,6200.0
2013-07-09 15:30:00,99.55,99.55,99.43,99.48,42400.0,99.55,99.55,99.43,99.48,42400.0
2013-07-09 15:35:00,99.48,99.53,99.43,99.48,6200.0,99.48,99.53,99.43,99.48,6200.0
2013-07-09 15:40:00,99.5,99.54,99.48,99.48,4500.0,99.5,99.54,99.48,99.48,4500.0
2013-07-09 15:45:00,99.46,99.46,99.24,99.31,11300.0,99.46,99.46,99.24,99.31,11300.0
2013-07-09 15:50:00,99.35,99.42,99.3,99.35,28500.0,99.35,99.42,99.3,99.35,28500.0
2013-07-09 15:55:00,99.35,99.52,99.35,99.51,32500.0,99.35,99.52,99.35,99.51,32500.0
2013-07-10 09:30:00,99.6,99.81,99.53,99.77,3400.0,99.6,99.81,99.53,99.77,3400.0
2013-07-10 09:35:00,99.6,99.8,99.6,99.62,1000.0,99.6,99.8,99.6,99.62,1000.0
2013-07-10 09:40:00,99.71,99.81,99.38,99.71,27100.0,99.71,99.81,99.38,99.71,27100.0
2013-07-10 09:45:00,99.57,99.74,99.56,99.58,9200.0,99.57,99.74,99.56,99.58,9200.0
2013-07-10 09:50:00,99.53,99.8,99.4,99.64,13300.0,99.53,99.8,99.4,99.64,13300.0
2013-07-10 09:55:00,99.55,99.89,99.45,99.73,33100.0,99.55,99.89,99.45,99.73,33100.0
2013-07-10 10:00:00,99.7,99.87,99.52,99.62,14400.0,99.7,99.87,99.52,99.62,14400.0
2013-07-10 10:05:00,99.68,99.84,99.63,99.63,2300.0,99.68,99.84,99.63,99.63,2300.0
2013-07-10 10:10:00,99.64,99.66,99.37,99.37,3600.0,99.64,99.66,99.37,99.37,3600.0
2013-07-10 10:15:00,99.3,99.44,99.29,99.44,1600.0,99.3,99.44,99.29,99.44,1600.0
2013-07-10 10:20:00,99.37,99.41,99.07,99.07,7200.0,99.37,99.41,99.07,99.07,7200.0
2013-07-10 10:25:00,99.12,99.17,98.85,98.92,2800.0,99.12,99.17,98.85,98.92,2800.0
2013-07-10 10:30:00,99.0,99.06,98.98,98.98,1100.0,99.0,99.06,98.98,98.98,1100.0
2013-07-10 10:35:00,98.99,99.1,98.97,99.07,2600.0,98.99,99.1,98.97,99.07,2600.0
2013-07-10 10:40:00,99.05,99.05,98.93,98.98,2600.0,99.05,99.05,98.93,98.98,2600.0
2013-07-10 10:45:00,98.89,98.91,98.83,98.87,2100.0,98.89,98.91,98.83,98.87,2100.0
2013-07-10 10:50:00,98.91,98.99,98.91,98.93,900.0,98.91,98.99,98.91,98.93,900.0
2013-07-10 10:55:00,98.91,98.91,98.84,98.84,1300.0,98.91,98.91,98.84,98.84,1300.0
2013-07-10 11:00:00,98.85,98.89,98.78,98.89,2500.0,98.85,98.89,98.78,98.89,2500.0
2013-07-10 11:05:00,98.86,98.95,98.84,98.94,1900.0,98.86,98.95,98.84,98.94,1900.0
2013-07-10 11:10:00,98.92,98.99,98.89,98.97,4400.0,98.92,98.99,98.89,98.97,4400.0
2013-07-10 11:15:00,98.96,98.96,98.75,98.84,5400.0,98.96,98.96,98.75,98.84,5400.0
2013-07-10 11:20:00,98.81,98.92,98.81,98.81,1700.0,98.81,98.92,98.81,98.81,1700.0
2013-07-10 11:25:00,98.83,98.92,98.8,98.86,1400.0,98.83,98.92,98.8,98.86,1400.0
2013-07-10 11:30:00,98.8,98.86,98.78,98.78,1500.0,98.8,98.86,98.78,98.78,1500.0
2013-07-10 11:35:00,98.78,98.92,98.75,98.76,16300.0,98.78,98.92,98.75,98.76,16300.0
2013-07-10 11:40:00,98.76,98.9,98.76,98.77,2100.0,98.76,98.9,98.76,98.77,2100.0
2013-07-10 11:45:00,98.82,98.82,98.75,98.8,1000.0,98.82,98.82,98.75,98.8,1000.0
2013-07-10 11:50:00,98.8,98.92,98.77,98.77,3300.0,98.8,98.92,98.77,98.77,3300.0
2013-07-10 11:55:00,98.9,98.93,98.85,98.85,2100.0,98.9,98.93,98.85,98.85,2100.0
2013-07-10 12:00:00,98.86,98.89,98.8,98.89,1700.0,98.86,98.89,98.8,98.89,1700.0
2013-07-10 12:05:00,98.86,98.93,98.85,98.9,1900.0,98.86,98.93,98.85,98.9,1900.0
2013-07-10 12:10:00,98.88,98.89,98.77,98.77,12500.0,98.88,98.89,98.77,98.77,12500.0
2013-07-10 12:15:00,98.8,98.82,98.74,98.82,2000.0,98.8,98.82,98.74,98.82,2000.0
2013-07-10 12:20:00,98.83,98.84,98.77,98.81,2000.0,98.83,98.84,98.77,98.81,2000.0
2013-07-10 12:25:00,98.8,98.9,98.76,98.9,1800.0,98.8,98.9,98.76,98.9,1800.0
2013-07-10 12:30:00,98.87,99.26,98.87,99.25,18000.0,98.87,99.26,98.87,99.25,18000.0
2013-07-10 12:35:00,99.3,99.41,99.19,99.41,11900.0,99.3,99.41,99.19,99.41,11900.0
2013-07-10 12:40:00,99.41,99.5,99.25,99.47,11300.0,99.41,99.5,99.25,99.47,11300.0
2013-07-10 12:45:00,99.44,99.62,99.44,99.61,1900.0,99.44,99.62,99.44,99.61,1900.0
2013-07-10 12:50:00,99.58,99.67,99.56,99.56,2000.0,99.58,99.67,99.56,99.56,2000.0
2013-07-10 12:55:00,99.56,99.6,99.46,99.53,5800.0,99.56,99.6,99.46,99.53,5800.0
2013-07-10 13:00:00,99.52,99.55,99.46,99.54,3400.0,99.52,99.55,99.46,99.54,3400.0
2013-07-10 13:05:00,99.56,99.56,99.45,99.45,600.0,99.56,99.56,99.45,99.45,600.0
2013-07-10 13:10:00,99.44,99.45,99.36,99.39,3700.0,99.44,99.45,99.36,99.39,3700.0
2013-07-10 13:15:00,99.43,99.52,99.42,99.42,2000.0,99.43,99.52,99.42,99.42,2000.0
2013-07-10 13:20:00,99.38,99.38,99.34,99.34,1600.0,99.38,99.38,99.34,99.34,1600.0
2013-07-10 13:25:00,99.3,99.51,99.29,99.48,2300.0,99.3,99.51,99.29,99.48,2300.0
2013-07-10 13:30:00,99.51,99.54,99.43,99.43,5500.0,99.51,99.54,99.43,99.43,5500.0
2013-07-10 13:35:00,99.4,99.4,99.19,99.24,6800.0,99.4,99.4,99.19,99.24,6800.0
2013-07-10 13:40:00,99.28,99.36,99.28,99.36,1000.0,99.28,99.36,99.28,99.36,1000.0
2013-07-10 13:45:00,99.27,99.36,99.27,99.36,600.0,99.27,99.36,99.27,99.36,600.0
2013-07-10 13:50:00,99.35,99.35,99.25,99.25,3800.0,99.35,99.35,99.25,99.25,3800.0
2013-07-10 13:55:00,99.28,99.32,99.28,99.29,2600.0,99.28,99.32,99.28,99.29,2600.0
2013-07-10 14:00:00,99.3,99.56,99.27,99.38,11600.0,99.3,99.56,99.27,99.38,11600.0
2013-07-10 14:05:00,99.38,99.39,99.11,99.17,2800.0,99.38,99.39,99.11,99.17,2800.0
2013-07-10 14:10:00,99.17,99.31,99.16,99.3,4000.0,99.17,99.31,99.16,99.3,4000.0
2013-07-10 14:15:00,99.4,99.45,99.23,99.41,4400.0,99.4,99.45,99.23,99.41,4400.0
2013-07-10 14:20:00,99.46,99.5,99.09,99.09,4400.0,99.46,99.5,99.09,99.09,4400.0
2013-07-10 14:25:00,99.13,99.13,98.92,98.97,6200.0,99.13,99.13,98.92,98.97,6200.0
2013-07-10 14:30:00,98.97,98.98,98.93,98.96,5800.0,98.97,98.98,98.93,98.96,5800.0
2013-07-10 14:35:00,98.92,98.94,98.77,98.79,7200.0,98.92,98.94,98.77,98.79,7200.0
2013-07-10 14:40:00,98.83,99.06,98.82,98.83,6500.0,98.83,99.06,98.82,98.83,6500.0
2013-07-10 14:45:00,98.86,98.88,98.64,98.68,5000.0,98.86,98.88,98.64,98.68,5000.0
2013-07-10 14:50:00,98.69,98.83,98.59,98.71,6100.0,98.69,98.83,98.59,98.71,6100.0
2013-07-10 14:55:00,98.75,98.76,98.7,98.75,6100.0,98.75,98.76,98.7,98.75,6100.0
2013-07-10 15:00:00,98.76,98.87,98.75,98.78,5000.0,98.76,98.87,98.75,98.78,5000.0
2013-07-10 15:05:00,98.78,98.79,98.61,98.66,5800.0,98.78,98.79,98.61,98.66,5800.0
2013-07-10 15:10:00,98.63,98.79,98.62,98.71,6000.0,98.63,98.79,98.62,98.71,6000.0
2013-07-10 15:15:00,98.71,98.74,98.63,98.73,7900.0,98.71,98.74,98.63,98.73,7900.0
2013-07-10 15:20:00,98.79,98.85,98.76,98.76,8600.0,98.79,98.85,98.76,98.76,8600.0
2013-07-10 15:25:00,98.81,99.03,98.8,98.98,7600.0,98.81,99.03,98.8,98.98,7600.0
2013-07-10 15:30:00,98.99,99.02,98.98,99.01,7300.0,98.99,99.02,98.98,99.01,7300.0
2013-07-10 15:35:00,99.01,99.12,99.0,99.1,10300.0,99.01,99.12,99.0,99.1,10300.0
2013-07-10 15:40:00,99.1,99.32,99.1,99.22,15800.0,99.1,99.32,99.1,99.22,15800.0
2013-07-10 15:45:00,99.22,99.33,99.17,99.33,9300.0,99.22,99.33,99.17,99.33,9300.0
2013-07-10 15:50:00,99.28,99.4,99.22,99.39,22300.0,99.28,99.4,99.22,99.39,22300.0
2013-07-10 15:55:00,99.4,99.47,99.29,99.29,27400.0,99.4,99.47,99.29,99.29,27400.0
2013-07-11 09:30:00,100.11,100.94,100.11,100.13,6400.0,100.11,100.94,100.11,100.13,6400.0
2013-07-11 09:35:00,100.3,100.4,100.19,100.28,2500.0,100.3,100.4,100.19,100.28,2500.0
2013-07-11 09:40:00,100.31,100.31,99.86,100.07,5200.0,100.31,100.31,99.86,100.07,5200.0
2013-07-11 09:45:00,100.21,100.23,99.83,100.18,19200.0,100.21,100.23,99.83,100.18,19200.0
2013-07-11 09:50:00,100.11,100.31,100.08,100.28,3500.0,100.11,100.31,100.08,100.28,3500.0
2013-07-11 09:55:00,100.31,100.32,100.26,100.32,1200.0,100.31,100.32,100.26,100.32,1200.0
2013-07-11 10:00:00,100.22,100.32,100.14,100.15,4300.0,100.22,100.32,100.14,100.15,4300.0
2013-07-11 10:05:00,100.19,100.21,100.07,100.07,2100.0,100.19,100.21,100.07,100.07,2100.0
2013-07-11 10:10:00,100.16,100.4,100.16,100.4,2400.0,100.16,100.4,100.16,100.4,2400.0
2013-07-11 10:15:00,100.49,100.5,100.43,100.43,2500.0,100.49,100.5,100.43,100.43,2500.0
2013-07-11 10:20:00,100.34,100.47,100.26,100.35,2200.0,100.34,100.47,100.26,100.35,2200.0
2013-07-11 10:25:00,100.4,100.47,100.4,100.45,1900.0,100.4,100.47,100.4,100.45,1900.0
2013-07-11 10:30:00,100.44,100.47,100.37,100.38,8100.0,100.44,100.47,100.37,100.38,8100.0
2013-07-11 10:35:00,100.38,100.4,100.3,100.32,4000.0,100.38,100.4,100.3,100.32,4000.0
2013-07-11 10:40:00,100.3,100.34,100.25,100.34,3300.0,100.3,100.34,100.25,100.34,3300.0
2013-07-11 10:45:00,100.43,100.43,100.38,100.38,5200.0,100.43,100.43,100.38,100.38,5200.0
2013-07-11 10:50:00,100.36,100.36,100.27,100.28,1600.0,100.36,100.36,100.27,100.28,1600.0
2013-07-11 10:55:00,100.31,100.32,100.25,100.25,1100.0,100.31,100.32,100.25,100.25,1100.0
2013-07-11 11:00:00,100.25,100.35,100.25,100.35,1700.0,100.25,100.35,100.25,100.35,1700.0
2013-07-11 11:05:00,100.35,100.35,100.18,100.18,1600.0,100.35,100.35,100.18,100.18,1600.0
2013-07-11 11:10:00,100.07,100.09,99.96,100.05,2300.0,100.07,100.09,99.96,100.05,2300.0
2013-07-11 11:15:00,100.05,100.11,100.03,100.11,900.0,100.05,100.11,100.03,100.11,900.0
2013-07-11 11:20:00,100.15,100.36,100.15,100.35,3100.0,100.15,100.36,100.15,100.35,3100.0
2013-07-11 11:25:00,100.3,100.37,100.3,100.34,600.0,100.3,100.37,100.3,100.34,600.0
2013-07-11 11:30:00,100.3,100.31,100.17,100.21,1600.0,100.3,100.31,100.17,100.21,1600.0
2013-07-11 11:35:00,100.25,100.34,100.25,100.27,400.0,100.25,100.34,100.25,100.27,400.0
2013-07-11 11:40:00,100.3,100.34,100.25,100.25,3000.0,100.3,100.34,100.25,100.25,3000.0
2013-07-11 11:45:00,100.27,100.36,100.26,100.36,1500.0,100.27,100.36,100.26,100.36,1500.0
2013-07-11 11:50:00,100.38,100.38,100.32,100.36,1800.0,100.38,100.38,100.32,100.36,1800.0
2013-07-11 11:55:00,100.37,100.69,100.37,100.55,15500.0,100.37,100.69,100.37,100.55,15500.0
2013-07-11 12:00:00,100.49,100.49,100.43,100.47,2300.0,100.49,100.49,100.43,100.47,2300.0
2013-07-11 12:05:00,100.45,100.53,100.45,100.52,1600.0,100.45,100.53,100.45,100.52,1600.0
2013-07-11 12:10:00,100.59,100.74,100.59,100.66,3500.0,100.59,100.74,100.59,100.66,3500.0
2013-07-11 12:15:00,100.62,100.66,100.47,100.47,8800.0,100.62,100.66,100.47,100.47,8800.0
2013-07-11 12:20:00,100.36,100.36,100.28,100.3,7800.0,100.36,100.36,100.28,100.3,7800.0
2013-07-11 12:25:00,100.42,100.53,100.38,100.53,700.0,100.42,100.53,100.38,100.53,700.0
2013-07-11 12:30:00,100.46,100.5,100.35,100.43,5400.0,100.46,100.5,100.35,100.43,5400.0
2013-07-11 12:35:00,100.35,100.37,100.33,100.35,1500.0,100.35,100.37,100.33,100.35,1500.0
2013-07-11 12:40:00,100.36,100.41,100.32,100.41,1200.0,100.36,100.41,100.32,100.41,1200.0
2013-07-11 12:45:00,100.43,100.51,100.34,100.49,2900.0,100.43,100.51,100.34,100.49,2900.0
2013-07-11 12:50:00,100.43,100.58,100.4,100.58,8100.0,100.43,100.58,100.4,100.58,8100.0
2013-07-11 12:55:00,100.66,100.71,100.61,100.71,2100.0,100.66,100.71,100.61,100.71,2100.0
2013-07-11 13:00:00,100.7,100.71,100.57,100.57,2500.0,100.7,100.71,100.57,100.57,2500.0
2013-07-11 13:05:00,100.65,100.72,100.65,100.7,600.0,100.65,100.72,100.65,100.7,600.0
2013-07-11 13:10:00,100.7,100.72,100.69,100.7,1300.0,100.7,100.72,100.69,100.7,1300.0
2013-07-11 13:15:00,100.7,100.7,100.55,100.55,2900.0,100.7,100.7,100.55,100.55,2900.0
2013-07-11 13:20:00,100.59,100.59,100.49,100.53,2300.0,100.59,100.59,100.49,100.53,2300.0
2013-07-11 13:25:00,100.56,100.62,100.56,100.62,500.0,100.56,100.62,100.56,100.62,500.0
2013-07-11 13:30:00,100.66,100.66,100.59,100.6,2600.0,100.66,100.66,100.59,100.6,2600.0
2013-07-11 13:35:00,100.65,100.67,100.56,100.64,3400.0,100.65,100.67,100.56,100.64,3400.0
2013-07-11 13:40:00,100.66,100.77,100.62,100.62,2800.0,100.66,100.77,100.62,100.62,2800.0
2013-07-11 13:45:00,100.65,100.69,100.62,100.66,1800.0,100.65,100.69,100.62,100.66,1800.0
2013-07-11 13:50:00,100.71,100.77,100.69,100.74,4300.0,100.71,100.77,100.69,100.74,4300.0
2013-07-11 13:55:00,100.78,100.78,100.65,100.67,5900.0,100.78,100.78,100.65,100.67,5900.0
2013-07-11 14:00:00,100.65,100.65,100.57,100.59,1300.0,100.65,100.65,100.57,100.59,1300.0
2013-07-11 14:05:00,100.54,100.54,100.37,100.37,2000.0,100.54,100.54,100.37,100.37,2000.0
2013-07-11 14:10:00,100.37,100.37,100.16,100.18,22100.0,100.37,100.37,100.16,100.18,22100.0
2013-07-11 14:15:00,100.18,100.25,100.17,100.23,9700.0,100.18,100.25,100.17,100.23,9700.0
2013-07-11 14:20:00,100.26,100.27,100.13,100.18,4500.0,100.26,100.27,100.13,100.18,4500.0
2013-07-11 14:25:00,100.21,100.21,100.14,100.18,8400.0,100.21,100.21,100.14,100.18,8400.0
2013-07-11 14:30:00,100.18,100.29,100.17,100.29,4700.0,100.18,100.29,100.17,100.29,4700.0
2013-07-11 14:35:00,100.3,100.32,100.12,100.12,5500.0,100.3,100.32,100.12,100.12,5500.0
2013-07-11 14:40:00,100.12,100.22,100.1,100.1,1800.0,100.12,100.22,100.1,100.1,1800.0
2013-07-11 14:45:00,100.12,100.12,100.0,100.0,2000.0,100.12,100.12,100.0,100.0,2000.0
2013-07-11 14:50:00,100.02,100.04,100.0,100.0,5000.0,100.02,100.04,100.0,100.0,5000.0
2013-07-11 14:55:00,100.04,100.06,100.02,100.06,2000.0,100.04,100.06,100.02,100.06,2000.0
2013-07-11 15:00:00,100.05,100.15,100.05,100.13,2200.0,100.05,100.15,100.05,100.13,2200.0
2013-07-11 15:05:00,100.09,100.09,100.01,100.09,4800.0,100.09,100.09,100.01,100.09,4800.0
2013-07-11 15:10:00,100.1,100.1,100.05,100.08,1000.0,100.1,100.1,100.05,100.08,1000.0
2013-07-11 15:15:00,100.08,100.18,100.08,100.15,4800.0,100.08,100.18,100.08,100.15,4800.0
2013-07-11 15:20:00,100.16,100.31,100.16,100.31,5500.0,100.16,100.31,100.16,100.31,5500.0
2013-07-11 15:25:00,100.32,100.39,100.32,100.34,3600.0,100.32,100.39,100.32,100.34,3600.0
2013-07-11 15:30:00,100.34,100.37,100.29,100.35,5500.0,100.34,100.37,100.29,100.35,5500.0
2013-07-11 15:35:00,100.41,100.51,100.37,100.5,7700.0,100.41,100.51,100.37,100.5,7700.0
2013-07-11 15:40:00,100.53,100.57,100.46,100.55,7000.0,100.53,100.57,100.46,100.55,7000.0
2013-07-11 15:45:00,100.59,100.68,100.55,100.65,9900.0,100.59,100.68,100.55,100.65,9900.0
2013-07-11 15:50:00,100.65,100.76,100.58,100.68,16100.0,100.65,100.76,100.58,100.68,16100.0
2013-07-11 15:55:00,100.65,100.77,100.65,100.76,28300.0,100.65,100.77,100.65,100.76,28300.0
2013-07-12 09:30:00,100.31,100.63,100.31,100.45,2100.0,100.31,100.63,100.31,100.45,2100.0
2013-07-12 09:35:00,100.4,100.73,100.4,100.58,1600.0,100.4,100.73,100.4,100.58,1600.0
2013-07-12 09:40:00,100.54,100.58,100.27,100.27,600.0,100.54,100.58,100.27,100.27,600.0
2013-07-12 09:45:00,100.32,100.32,100.14,100.25,2600.0,100.32,100.32,100.14,100.25,2600.0
2013-07-12 09:50:00,100.42,100.49,100.37,100.42,2500.0,100.42,100.49,100.37,100.42,2500.0
2013-07-12 09:55:00,100.42,100.5,100.41,100.5,3400.0,100.42,100.5,100.41,100.5,3400.0
2013-07-12 10:00:00,100.39,100.53,100.39,100.5,2600.0,100.39,100.53,100.39,100.5,2600.0
2013-07-12 10:05:00,100.52,100.52,100.29,100.29,3400.0,100.52,100.52,100.29,100.29,3400.0
2013-07-12 10:10:00,100.32,100.63,100.24,100.6,24400.0,100.32,100.63,100.24,100.6,24400.0
2013-07-12 10:15:00,100.54,100.73,100.54,100.72,1200.0,100.54,100.73,100.54,100.72,1200.0
2013-07-12 10:20:00,100.91,100.91,100.72,100.79,500.0,100.91,100.91,100.72,100.79,500.0
2013-07-12 10:25:00,100.79,100.79,100.77,100.79,400.0,100.79,100.79,100.77,100.79,400.0
2013-07-12 10:30:00,100.74,100.77,100.67,100.7,700.0,100.74,100.77,100.67,100.7,700.0
2013-07-12 10:35:00,100.61,100.61,100.48,100.52,1700.0,100.61,100.61,100.48,100.52,1700.0
2013-07-12 10:40:00,100.54,100.59,100.54,100.56,500.0,100.54,100.59,100.54,100.56,500.0
2013-07-12 10:45:00,100.57,100.57,100.46,100.46,400.0,100.57,100.57,100.46,100.46,400.0
2013-07-12 10:50:00,100.31,100.56,100.27,100.55,31100.0,100.31,100.56,100.27,100.55,31100.0
2013-07-12 10:55:00,100.51,100.68,100.29,100.29,37100.0,100.51,100.68,100.29,100.29,37100.0
2013-07-12 11:00:00,100.35,100.35,100.23,100.26,1500.0,100.35,100.35,100.23,100.26,1500.0
2013-07-12 11:05:00,100.3,100.39,100.3,100.38,1100.0,100.3,100.39,100.3,100.38,1100.0
2013-07-12 11:10:00,100.44,100.44,100.3,100.34,3200.0,100.44,100.44,100.3,100.34,3200.0
2013-07-12 11:15:00,100.34,100.34,100.26,100.26,700.0,100.34,100.34,100.26,100.26,700.0
2013-07-12 11:20:00,100.26,100.27,100.14,100.19,6100.0,100.26,100.27,100.14,100.19,6100.0
2013-07-12 11:25:00,100.17,100.21,100.16,100.19,1900.0,100.17,100.21,100.16,100.19,1900.0
2013-07-12 11:30:00,100.2,100.2,100.2,100.2,100.0,100.2,100.2,100.2,100.2,100.0
2013-07-12 11:35:00,100.24,100.27,100.24,100.25,1900.0,100.24,100.27,100.24,100.25,1900.0
2013-07-12 11:40:00,100.35,100.35,100.33,100.34,400.0,100.35,100.35,100.33,100.34,400.0
2013-07-12 11:45:00,100.31,100.31,100.3,100.3,800.0,100.31,100.31,100.3,100.3,800.0
2013-07-12 11:50:00,100.2,100.2,100.12,100.16,2400.0,100.2,100.2,100.12,100.16,2400.0
2013-07-12 11:55:00,100.15,100.31,100.15,100.31,4000.0,100.15,100.31,100.15,100.31,4000.0
2013-07-12 12:00:00,100.31,100.31,100.31,100.31,0.0,100.31,100.31,100.31,100.31,0.0
2013-07-12 12:05:00,100.31,100.37,100.25,100.29,1000.0,100.31,100.37,100.25,100.29,1000.0
2013-07-12 12:10:00,100.3,100.39,100.3,100.32,1300.0,100.3,100.39,100.3,100.32,1300.0
2013-07-12 12:15:00,100.4,100.4,100.26,100.3,600.0,100.4,100.4,100.26,100.3,600.0
2013-07-12 12:20:00,100.35,100.35,100.26,100.26,400.0,100.35,100.35,100.26,100.26,400.0
2013-07-12 12:25:00,100.21,100.21,100.08,100.08,4600.0,100.21,100.21,100.08,100.08,4600.0
2013-07-12 12:30:00,100.07,100.1,100.05,100.08,2100.0,100.07,100.1,100.05,100.08,2100.0
2013-07-12 12:35:00,100.02,100.07,100.0,100.07,600.0,100.02,100.07,100.0,100.07,600.0
2013-07-12 12:40:00,99.97,99.97,99.97,99.97,100.0,99.97,99.97,99.97,99.97,100.0
2013-07-12 12:45:00,99.92,99.92,99.85,99.85,500.0,99.92,99.92,99.85,99.85,500.0
2013-07-12 12:50:00,99.84,99.87,99.79,99.79,1500.0,99.84,99.87,99.79,99.79,1500.0
2013-07-12 12:55:00,99.83,99.84,99.76,99.77,1100.0,99.83,99.84,99.76,99.77,1100.0
2013-07-12 13:00:00,99.85,99.87,99.78,99.78,800.0,99.85,99.87,99.78,99.78,800.0
2013-07-12 13:05:00,99.78,99.79,99.75,99.77,500.0,99.78,99.79,99.75,99.77,500.0
2013-07-12 13:10:00,99.77,99.79,99.66,99.66,2900.0,99.77,99.79,99.66,99.66,2900.0
2013-07-12 13:15:00,99.64,99.64,99.46,99.53,3700.0,99.64,99.64,99.46,99.53,3700.0
2013-07-12 13:20:00,99.52,99.53,99.39,99.5,4100.0,99.52,99.53,99.39,99.5,4100.0
2013-07-12 13:25:00,99.42,99.57,99.42,99.56,1300.0,99.42,99.57,99.42,99.56,1300.0
2013-07-12 13:30:00,99.56,99.56,99.47,99.47,7000.0,99.56,99.56,99.47,99.47,7000.0
2013-07-12 13:35:00,99.51,99.56,99.48,99.56,2000.0,99.51,99.56,99.48,99.56,2000.0
2013-07-12 13:40:00,99.59,99.66,99.59,99.66,2300.0,99.59,99.66,99.59,99.66,2300.0
2013-07-12 13:45:00,99.69,99.83,99.69,99.83,2300.0,99.69,99.83,99.69,99.83,2300.0
2013-07-12 13:50:00,99.8,99.87,99.72,99.81,1100.0,99.8,99.87,99.72,99.81,1100.0
2013-07-12 13:55:00,99.82,99.94,99.82,99.85,3100.0,99.82,99.94,99.82,99.85,3100.0
2013-07-12 14:00:00,99.82,99.91,99.78,99.91,8900.0,99.82,99.91,99.78,99.91,8900.0
2013-07-12 14:05:00,99.95,100.07,99.95,100.02,3200.0,99.95,100.07,99.95,100.02,3200.0
2013-07-12 14:10:00,100.03,100.11,100.03,100.11,1000.0,100.03,100.11,100.03,100.11,1000.0
2013-07-12 14:15:00,100.04,100.11,100.01,100.01,1000.0,100.04,100.11,100.01,100.01,1000.0
2013-07-12 14:20:00,100.05,100.21,100.02,100.21,3000.0,100.05,100.21,100.02,100.21,3000.0
2013-07-12 14:25:00,100.13,100.13,100.1,100.13,1200.0,100.13,100.13,100.1,100.13,1200.0
2013-07-12 14:30:00,100.12,100.12,100.12,100.12,100.0,100.12,100.12,100.12,100.12,100.0
2013-07-12 14:35:00,100.17,100.17,100.1,100.1,400.0,100.17,100.17,100.1,100.1,400.0
2013-07-12 14:40:00,100.13,100.13,100.01,100.05,2700.0,100.13,100.13,100.01,100.05,2700.0
2013-07-12 14:45:00,100.04,100.04,99.97,99.97,4300.0,100.04,100.04,99.97,99.97,4300.0
2013-07-12 14:50:00,99.98,100.1,99.98,100.1,1400.0,99.98,100.1,99.98,100.1,1400.0
2013-07-12 14:55:00,100.1,100.1,100.01,100.01,1000.0,100.1,100.1,100.01,100.01,1000.0
2013-07-12 15:00:00,100.05,100.1,100.0,100.1,1700.0,100.05,100.1,100.0,100.1,1700.0
2013-07-12 15:05:00,100.11,100.17,100.04,100.17,3000.0,100.11,100.17,100.04,100.17,3000.0
2013-07-12 15:10:00,100.15,100.15,100.02,100.11,3800.0,100.15,100.15,100.02,100.11,3800.0
2013-07-12 15:15:00,100.13,100.25,100.13,100.21,5200.0,100.13,100.25,100.13,100.21,5200.0
2013-07-12 15:20:00,100.25,100.3,100.24,100.25,1400.0,100.25,100.3,100.24,100.25,1400.0
2013-07-12 15:25:00,100.31,100.31,100.06,100.06,1800.0,100.31,100.31,100.06,100.06,1800.0
2013-07-12 15:30:00,100.07,100.09,100.04,100.05,2100.0,100.07,100.09,100.04,100.05,2100.0
2013-07-12 15:35:00,100.09,100.13,100.06,100.07,1900.0,100.09,100.13,100.06,100.07,1900.0
2013-07-12 15:40:00,100.06,100.06,100.03,100.04,2200.0,100.06,100.06,100.03,100.04,2200.0
2013-07-12 15:45:00,100.04,100.16,100.04,100.13,4200.0,100.04,100.16,100.04,100.13,4200.0
2013-07-12 15:50:00,100.15,100.42,100.15,100.41,21400.0,100.15,100.42,100.15,100.41,21400.0
2013-07-12 15:55:00,100.45,100.69,100.41,100.57,37900.0,100.45,100.69,100.41,100.57,37900.0
2013-07-15 09:30:00,100.85,100.85,100.19,100.19,3600.0,100.85,100.85,100.19,100.19,3600.0
2013-07-15 09:35:00,100.27,100.76,100.27,100.69,1200.0,100.27,100.76,100.27,100.69,1200.0
2013-07-15 09:40:00,100.86,100.96,100.41,100.41,5300.0,100.86,100.96,100.41,100.41,5300.0
2013-07-15 09:45:00,100.33,100.68,100.33,100.65,3800.0,100.33,100.68,100.33,100.65,3800.0
2013-07-15 09:50:00,100.61,100.93,100.47,100.68,3200.0,100.61,100.93,100.47,100.68,3200.0
2013-07-15 09:55:00,100.68,100.85,100.68,100.7,2000.0,100.68,100.85,100.68,100.7,2000.0
2013-07-15 10:00:00,100.71,100.71,100.41,100.54,1900.0,100.71,100.71,100.41,100.54,1900.0
2013-07-15 10:05:00,100.52,100.92,100.51,100.82,2900.0,100.52,100.92,100.51,100.82,2900.0
2013-07-15 10:10:00,100.84,100.95,100.71,100.83,3300.0,100.84,100.95,100.71,100.83,3300.0
2013-07-15 10:15:00,100.8,100.8,100.61,100.67,2300.0,100.8,100.8,100.61,100.67,2300.0
2013-07-15 10:20:00,100.71,100.71,100.56,100.56,2200.0,100.71,100.71,100.56,100.56,2200.0
2013-07-15 10:25:00,100.61,100.61,100.27,100.36,17000.0,100.61,100.61,100.27,100.36,17000.0
2013-07-15 10:30:00,100.4,100.4,100.27,100.3,5900.0,100.4,100.4,100.27,100.3,5900.0
2013-07-15 10:35:00,100.39,100.42,100.29,100.4,2200.0,100.39,100.42,100.29,100.4,2200.0
2013-07-15 10:40:00,100.37,100.4,100.37,100.4,300.0,100.37,100.4,100.37,100.4,300.0
2013-07-15 10:45:00,100.39,100.4,100.37,100.39,1100.0,100.39,100.4,100.37,100.39,1100.0
2013-07-15 10:50:00,100.33,100.35,100.18,100.2,1900.0,100.33,100.35,100.18,100.2,1900.0
2013-07-15 10:55:00,100.25,100.49,100.15,100.35,18600.0,100.25,100.49,100.15,100.35,18600.0
2013-07-15 11:00:00,100.31,100.39,100.3,100.3,1300.0,100.31,100.39,100.3,100.3,1300.0
2013-07-15 11:05:00,100.2,100.35,100.2,100.35,2100.0,100.2,100.35,100.2,100.35,2100.0
2013-07-15 11:10:00,100.33,100.33,100.08,100.27,27800.0,100.33,100.33,100.08,100.27,27800.0
2013-07-15 11:15:00,100.25,100.31,100.23,100.31,900.0,100.25,100.31,100.23,100.31,900.0
2013-07-15 11:20:00,100.24,100.34,100.24,100.31,1400.0,100.24,100.34,100.24,100.31,1400.0
2013-07-15 11:25:00,100.29,100.3,100.25,100.25,500.0,100.29,100.3,100.25,100.25,500.0
2013-07-15 11:30:00,100.31,100.37,100.27,100.28,3900.0,100.31,100.37,100.27,100.28,3900.0
2013-07-15 11:35:00,100.33,100.33,100.08,100.09,9700.0,100.33,100.33,100.08,100.09,9700.0
2013-07-15 11:40:00,100.12,100.12,99.99,100.05,3700.0,100.12,100.12,99.99,100.05,3700.0
2013-07-15 11:45:00,100.05,100.05,99.95,99.98,2500.0,100.05,100.05,99.95,99.98,2500.0
2013-07-15 11:50:00,99.93,99.93,99.72,99.79,7500.0,99.93,99.93,99.72,99.79,7500.0
2013-07-15 11:55:00,99.81,99.93,99.74,99.85,1700.0,99.81,99.93,99.74,99.85,1700.0
2013-07-15 12:00:00,99.93,100.0,99.87,99.94,600.0,99.93,100.0,99.87,99.94,600.0
2013-07-15 12:05:00,100.0,100.05,99.78,99.85,8100.0,100.0,100.05,99.78,99.85,8100.0
2013-07-15 12:10:00,99.84,99.84,99.64,99.66,9400.0,99.84,99.84,99.64,99.66,9400.0
2013-07-15 12:15:00,99.66,99.71,99.59,99.63,5100.0,99.66,99.71,99.59,99.63,5100.0
2013-07-15 12:20:00,99.64,99.64,99.6,99.6,900.0,99.64,99.64,99.6,99.6,900.0
2013-07-15 12:25:00,99.6,99.61,99.51,99.61,5000.0,99.6,99.61,99.51,99.61,5000.0
2013-07-15 12:30:00,99.62,99.62,99.53,99.59,500.0,99.62,99.62,99.53,99.59,500.0
2013-07-15 12:35:00,99.59,99.62,99.5,99.58,4800.0,99.59,99.62,99.5,99.58,4800.0
2013-07-15 12:40:00,99.48,99.5,99.42,99.43,3400.0,99.48,99.5,99.42,99.43,3400.0
2013-07-15 12:45:00,99.41,99.41,99.28,99.31,7700.0,99.41,99.41,99.28,99.31,7700.0
2013-07-15 12:50:00,99.29,99.48,99.23,99.48,5700.0,99.29,99.48,99.23,99.48,5700.0
2013-07-15 12:55:00,99.55,99.59,99.55,99.59,600.0,99.55,99.59,99.55,99.59,600.0
2013-07-15 13:00:00,99.44,99.62,99.44,99.61,400.0,99.44,99.62,99.44,99.61,400.0
2013-07-15 13:05:00,99.61,99.61,99.56,99.59,300.0,99.61,99.61,99.56,99.59,300.0
2013-07-15 13:10:00,99.64,99.67,99.64,99.67,600.0,99.64,99.67,99.64,99.67,600.0
2013-07-15 13:15:00,99.73,99.83,99.68,99.83,1200.0,99.73,99.83,99.68,99.83,1200.0
2013-07-15 13:20:00,99.64,99.73,99.64,99.64,300.0,99.64,99.73,99.64,99.64,300.0
2013-07-15 13:25:00,99.73,99.81,99.73,99.75,3000.0,99.73,99.81,99.73,99.75,3000.0
2013-07-15 13:30:00,99.78,99.78,99.63,99.63,1400.0,99.78,99.78,99.63,99.63,1400.0
2013-07-15 13:35:00,99.65,99.66,99.6,99.61,1200.0,99.65,99.66,99.6,99.61,1200.0
2013-07-15 13:40:00,99.61,99.69,99.6,99.69,1300.0,99.61,99.69,99.6,99.69,1300.0
2013-07-15 13:45:00,99.74,99.74,99.67,99.7,1500.0,99.74,99.74,99.67,99.7,1500.0
2013-07-15 13:50:00,99.7,99.71,99.63,99.65,2100.0,99.7,99.71,99.63,99.65,2100.0
2013-07-15 13:55:00,99.68,99.68,99.63,99.63,1300.0,99.68,99.68,99.63,99.63,1300.0
2013-07-15 14:00:00,99.64,99.65,99.59,99.59,3400.0,99.64,99.65,99.59,99.59,3400.0
2013-07-15 14:05:00,99.62,99.64,99.59,99.59,1300.0,99.62,99.64,99.59,99.59,1300.0
2013-07-15 14:10:00,99.62,99.69,99.62,99.69,2200.0,99.62,99.69,99.62,99.69,2200.0
2013-07-15 14:15:00,99.65,99.74,99.64,99.73,1500.0,99.65,99.74,99.64,99.73,1500.0
2013-07-15 14:20:00,99.72,99.72,99.6,99.64,2000.0,99.72,99.72,99.6,99.64,2000.0
2013-07-15 14:25:00,99.65,99.65,99.6,99.63,8600.0,99.65,99.65,99.6,99.63,8600.0
2013-07-15 14:30:00,99.63,99.65,99.56,99.56,19300.0,99.63,99.65,99.56,99.56,19300.0
2013-07-15 14:35:00,99.58,99.66,99.55,99.66,4900.0,99.58,99.66,99.55,99.66,4900.0
2013-07-15 14:40:00,99.64,99.68,99.64,99.68,800.0,99.64,99.68,99.64,99.68,800.0
2013-07-15 14:45:00,99.67,99.67,99.63,99.64,1400.0,99.67,99.67,99.63,99.64,1400.0
2013-07-15 14:50:00,99.64,99.64,99.56,99.59,2000.0,99.64,99.64,99.56,99.59,2000.0
2013-07-15 14:55:00,99.6,99.61,99.51,99.53,2900.0,99.6,99.61,99.51,99.53,2900.0
2013-07-15 15:00:00,99.53,99.62,99.53,99.6,2000.0,99.53,99.62,99.53,99.6,2000.0
2013-07-15 15:05:00,99.59,99.59,99.49,99.53,11800.0,99.59,99.59,99.49,99.53,11800.0
2013-07-15 15:10:00,99.53,99.6,99.48,99.6,10000.0,99.53,99.6,99.48,99.6,10000.0
2013-07-15 15:15:00,99.59,99.59,99.53,99.53,1900.0,99.59,99.59,99.53,99.53,1900.0
2013-07-15 15:20:00,99.53,99.57,99.47,99.49,2400.0,99.53,99.57,99.47,99.49,2400.0
2013-07-15 15:25:00,99.47,99.48,99.41,99.46,3000.0,99.47,99.48,99.41,99.46,3000.0
2013-07-15 15:30:00,99.46,99.47,99.41,99.41,3700.0,99.46,99.47,99.41,99.41,3700.0
2013-07-15 15:35:00,99.43,99.47,99.41,99.43,4200.0,99.43,99.47,99.41,99.43,4200.0
2013-07-15 15:40:00,99.44,99.48,99.41,99.48,4300.0,99.44,99.48,99.41,99.48,4300.0
2013-07-15 15:45:00,99.43,99.5,99.42,99.48,4700.0,99.43,99.5,99.42,99.48,4700.0
2013-07-15 15:50:00,99.43,99.54,99.42,99.53,8900.0,99.43,99.54,99.42,99.53,8900.0
2013-07-15 15:55:00,99.53,99.58,99.45,99.46,19000.0,99.53,99.58,99.45,99.46,19000.0
2013-07-16 09:30:00,99.04,99.21,98.3,98.3,9600.0,99.04,99.21,98.3,98.3,9600.0
2013-07-16 09:35:00,98.49,99.12,98.42,98.92,7200.0,98.49,99.12,98.42,98.92,7200.0
2013-07-16 09:40:00,98.99,99.06,98.4,98.42,6200.0,98.99,99.06,98.4,98.42,6200.0
2013-07-16 09:45:00,98.43,98.68,98.23,98.68,12500.0,98.43,98.68,98.23,98.68,12500.0
2013-07-16 09:50:00,98.46,98.65,98.38,98.61,25100.0,98.46,98.65,98.38,98.61,25100.0
2013-07-16 09:55:00,98.59,98.85,98.56,98.83,1600.0,98.59,98.85,98.56,98.83,1600.0
2013-07-16 10:00:00,98.85,99.18,98.81,99.15,3300.0,98.85,99.18,98.81,99.15,3300.0
2013-07-16 10:05:00,99.08,99.12,98.96,98.96,8300.0,99.08,99.12,98.96,98.96,8300.0
2013-07-16 10:10:00,98.89,98.96,98.84,98.91,3700.0,98.89,98.96,98.84,98.91,3700.0
2013-07-16 10:15:00,98.85,98.9,98.52,98.54,14200.0,98.85,98.9,98.52,98.54,14200.0
2013-07-16 10:20:00,98.52,98.58,98.41,98.5,900.0,98.52,98.58,98.41,98.5,900.0
2013-07-16 10:25:00,98.52,98.52,98.31,98.51,3600.0,98.52,98.52,98.31,98.51,3600.0
2013-07-16 10:30:00,98.41,98.45,98.29,98.29,1900.0,98.41,98.45,98.29,98.29,1900.0
2013-07-16 10:35:00,98.41,98.41,98.22,98.22,2600.0,98.41,98.41,98.22,98.22,2600.0
2013-07-16 10:40:00,98.28,98.61,98.26,98.61,2400.0,98.28,98.61,98.26,98.61,2400.0
2013-07-16 10:45:00,98.59,98.59,98.41,98.52,1000.0,98.59,98.59,98.41,98.52,1000.0
2013-07-16 10:50:00,98.42,98.43,98.2,98.27,12400.0,98.42,98.43,98.2,98.27,12400.0
2013-07-16 10:55:00,98.28,98.36,98.17,98.36,8100.0,98.28,98.36,98.17,98.36,8100.0
2013-07-16 11:00:00,98.41,98.42,98.17,98.24,4600.0,98.41,98.42,98.17,98.24,4600.0
2013-07-16 11:05:00,98.18,98.2,98.14,98.15,1100.0,98.18,98.2,98.14,98.15,1100.0
2013-07-16 11:10:00,98.15,98.15,97.81,97.93,9200.0,98.15,98.15,97.81,97.93,9200.0
2013-07-16 11:15:00,97.93,97.94,97.79,97.79,9400.0,97.93,97.94,97.79,97.79,9400.0
2013-07-16 11:20:00,97.81,97.91,97.79,97.89,4600.0,97.81,97.91,97.79,97.89,4600.0
2013-07-16 11:25:00,97.88,97.89,97.73,97.87,7600.0,97.88,97.89,97.73,97.87,7600.0
2013-07-16 11:30:00,97.87,97.88,97.74,97.74,15200.0,97.87,97.88,97.74,97.74,15200.0
2013-07-16 11:35:00,97.76,97.91,97.75,97.84,12000.0,97.76,97.91,97.75,97.84,12000.0
2013-07-16 11:40:00,97.85,97.89,97.78,97.85,14200.0,97.85,97.89,97.78,97.85,14200.0
2013-07-16 11:45:00,97.86,97.89,97.81,97.89,3000.0,97.86,97.89,97.81,97.89,3000.0
2013-07-16 11:50:00,97.88,98.08,97.87,98.01,8600.0,97.88,98.08,97.87,98.01,8600.0
2013-07-16 11:55:00,97.99,98.06,97.97,98.01,21700.0,97.99,98.06,97.97,98.01,21700.0
2013-07-16 12:00:00,98.02,98.23,98.02,98.2,4000.0,98.02,98.23,98.02,98.2,4000.0
2013-07-16 12:05:00,98.25,98.26,98.2,98.23,6900.0,98.25,98.26,98.2,98.23,6900.0
2013-07-16 12:10:00,98.27,98.32,98.19,98.32,4000.0,98.27,98.32,98.19,98.32,4000.0
2013-07-16 12:15:00,98.34,98.44,98.31,98.44,4400.0,98.34,98.44,98.31,98.44,4400.0
2013-07-16 12:20:00,98.48,98.49,98.42,98.46,1600.0,98.48,98.49,98.42,98.46,1600.0
2013-07-16 12:25:00,98.47,98.53,98.44,98.53,3100.0,98.47,98.53,98.44,98.53,3100.0
2013-07-16 12:30:00,98.53,98.55,98.48,98.5,1200.0,98.53,98.55,98.48,98.5,1200.0
2013-07-16 12:35:00,98.47,98.48,98.43,98.43,1100.0,98.47,98.48,98.43,98.43,1100.0
2013-07-16 12:40:00,98.41,98.44,98.38,98.38,1000.0,98.41,98.44,98.38,98.38,1000.0
2013-07-16 12:45:00,98.4,98.42,98.32,98.32,1300.0,98.4,98.42,98.32,98.32,1300.0
2013-07-16 12:50:00,98.37,98.39,98.33,98.33,500.0,98.37,98.39,98.33,98.33,500.0
2013-07-16 12:55:00,98.31,98.31,98.18,98.18,800.0,98.31,98.31,98.18,98.18,800.0
2013-07-16 13:00:00,98.23,98.26,98.18,98.26,2500.0,98.23,98.26,98.18,98.26,2500.0
2013-07-16 13:05:00,98.22,98.3,98.22,98.22,1900.0,98.22,98.3,98.22,98.22,1900.0
2013-07-16 13:10:00,98.19,98.2,98.18,98.2,2500.0,98.19,98.2,98.18,98.2,2500.0
2013-07-16 13:15:00,98.18,98.34,98.18,98.34,9100.0,98.18,98.34,98.18,98.34,9100.0
2013-07-16 13:20:00,98.36,98.43,98.31,98.43,2300.0,98.36,98.43,98.31,98.43,2300.0
2013-07-16 13:25:00,98.43,98.43,98.38,98.38,600.0,98.43,98.43,98.38,98.38,600.0
2013-07-16 13:30:00,98.33,98.36,98.19,98.36,9300.0,98.33,98.36,98.19,98.36,9300.0
2013-07-16 13:35:00,98.4,98.4,98.3,98.3,21000.0,98.4,98.4,98.3,98.3,21000.0
2013-07-16 13:40:00,98.29,98.29,98.2,98.2,1100.0,98.29,98.29,98.2,98.2,1100.0
2013-07-16 13:45:00,98.23,98.3,98.09,98.29,3700.0,98.23,98.3,98.09,98.29,3700.0
2013-07-16 13:50:00,98.3,98.3,98.26,98.26,300.0,98.3,98.3,98.26,98.26,300.0
2013-07-16 13:55:00,98.3,98.31,98.25,98.25,900.0,98.3,98.31,98.25,98.25,900.0
2013-07-16 14:00:00,98.26,98.33,98.25,98.33,1700.0,98.26,98.33,98.25,98.33,1700.0
2013-07-16 14:05:00,98.37,98.54,98.37,98.54,2900.0,98.37,98.54,98.37,98.54,2900.0
2013-07-16 14:10:00,98.54,98.62,98.47,98.48,5300.0,98.54,98.62,98.47,98.48,5300.0
2013-07-16 14:15:00,98.46,98.46,98.36,98.36,600.0,98.46,98.46,98.36,98.36,600.0
2013-07-16 14:20:00,98.38,98.47,98.38,98.47,4300.0,98.38,98.47,98.38,98.47,4300.0
2013-07-16 14:25:00,98.44,98.59,98.39,98.41,9300.0,98.44,98.59,98.39,98.41,9300.0
2013-07-16 14:30:00,98.41,98.41,98.33,98.4,18100.0,98.41,98.41,98.33,98.4,18100.0
2013-07-16 14:35:00,98.41,98.42,98.39,98.41,1200.0,98.41,98.42,98.39,98.41,1200.0
2013-07-16 14:40:00,98.44,98.44,98.34,98.39,4400.0,98.44,98.44,98.34,98.39,4400.0
2013-07-16 14:45:00,98.34,98.39,98.33,98.35,1400.0,98.34,98.39,98.33,98.35,1400.0
2013-07-16 14:50:00,98.39,98.39,98.32,98.34,7900.0,98.39,98.39,98.32,98.34,7900.0
2013-07-16 14:55:00,98.36,98.38,98.33,98.35,6600.0,98.36,98.38,98.33,98.35,6600.0
2013-07-16 15:00:00,98.33,98.38,98.33,98.34,6700.0,98.33,98.38,98.33,98.34,6700.0
2013-07-16 15:05:00,98.37,98.38,98.33,98.35,7000.0,98.37,98.38,98.33,98.35,7000.0
2013-07-16 15:10:00,98.33,98.4,98.33,98.36,6400.0,98.33,98.4,98.33,98.36,6400.0
2013-07-16 15:15:00,98.35,98.4,98.33,98.37,8100.0,98.35,98.4,98.33,98.37,8100.0
2013-07-16 15:20:00,98.37,98.38,98.31,98.34,15700.0,98.37,98.38,98.31,98.34,15700.0
2013-07-16 15:25:00,98.34,98.37,98.31,98.35,12300.0,98.34,98.37,98.31,98.35,12300.0
2013-07-16 15:30:00,98.36,98.54,98.35,98.5,9100.0,98.36,98.54,98.35,98.5,9100.0
2013-07-16 15:35:00,98.5,98.6,98.5,98.6,11300.0,98.5,98.6,98.5,98.6,11300.0
2013-07-16 15:40:00,98.6,98.66,98.57,98.63,14300.0,98.6,98.66,98.57,98.63,14300.0
2013-07-16 15:45:00,98.63,98.77,98.63,98.77,14000.0,98.63,98.77,98.63,98.77,14000.0
2013-07-16 15:50:00,98.78,98.87,98.75,98.77,31200.0,98.78,98.87,98.75,98.77,31200.0
2013-07-16 15:55:00,98.78,98.96,98.74,98.94,60000.0,98.78,98.96,98.74,98.94,60000.0
2013-07-17 09:30:00,98.98,99.04,98.79,98.81,2600.0,98.98,99.04,98.79,98.81,2600.0
2013-07-17 09:35:00,98.79,98.79,98.5,98.5,1000.0,98.79,98.79,98.5,98.5,1000.0
2013-07-17 09:40:00,98.5,98.82,98.5,98.62,2700.0,98.5,98.82,98.5,98.62,2700.0
2013-07-17 09:45:00,98.42,98.61,98.35,98.36,1400.0,98.42,98.61,98.35,98.36,1400.0
2013-07-17 09:50:00,98.37,98.42,98.2,98.42,1800.0,98.37,98.42,98.2,98.42,1800.0
2013-07-17 09:55:00,98.24,98.56,98.08,98.31,46700.0,98.24,98.56,98.08,98.31,46700.0
2013-07-17 10:00:00,98.3,98.34,98.19,98.19,1700.0,98.3,98.34,98.19,98.19,1700.0
2013-07-17 10:05:00,98.34,98.34,98.04,98.09,1400.0,98.34,98.34,98.04,98.09,1400.0
2013-07-17 10:10:00,98.14,98.23,98.1,98.23,1800.0,98.14,98.23,98.1,98.23,1800.0
2013-07-17 10:15:00,98.24,98.44,98.24,98.44,1500.0,98.24,98.44,98.24,98.44,1500.0
2013-07-17 10:20:00,98.43,98.44,98.34,98.34,1700.0,98.43,98.44,98.34,98.34,1700.0
2013-07-17 10:25:00,98.3,98.38,98.3,98.36,4000.0,98.3,98.38,98.3,98.36,4000.0
2013-07-17 10:30:00,98.38,98.42,98.22,98.29,3600.0,98.38,98.42,98.22,98.29,3600.0
2013-07-17 10:35:00,98.3,98.46,98.28,98.29,2700.0,98.3,98.46,98.28,98.29,2700.0
2013-07-17 10:40:00,98.2,98.27,97.95,98.0,11000.0,98.2,98.27,97.95,98.0,11000.0
2013-07-17 10:45:00,97.97,98.05,97.95,98.04,17900.0,97.97,98.05,97.95,98.04,17900.0
2013-07-17 10:50:00,97.99,98.06,97.99,98.02,32300.0,97.99,98.06,97.99,98.02,32300.0
2013-07-17 10:55:00,98.03,98.05,97.89,97.93,5100.0,98.03,98.05,97.89,97.93,5100.0
2013-07-17 11:00:00,97.98,98.15,97.89,97.95,3400.0,97.98,98.15,97.89,97.95,3400.0
2013-07-17 11:05:00,97.92,97.95,97.83,97.91,2200.0,97.92,97.95,97.83,97.91,2200.0
2013-07-17 11:10:00,97.91,97.91,97.81,97.83,900.0,97.91,97.91,97.81,97.83,900.0
2013-07-17 11:15:00,97.83,97.91,97.83,97.85,1500.0,97.83,97.91,97.83,97.85,1500.0
2013-07-17 11:20:00,97.85,97.88,97.65,97.65,3900.0,97.85,97.88,97.65,97.65,3900.0
2013-07-17 11:25:00,97.72,97.72,97.7,97.7,200.0,97.72,97.72,97.7,97.7,200.0
2013-07-17 11:30:00,97.62,97.66,97.52,97.66,1800.0,97.62,97.66,97.52,97.66,1800.0
2013-07-17 11:35:00,97.57,97.58,97.5,97.52,2300.0,97.57,97.58,97.5,97.52,2300.0
2013-07-17 11:40:00,97.59,97.6,97.53,97.57,2000.0,97.59,97.6,97.53,97.57,2000.0
2013-07-17 11:45:00,97.56,97.56,97.42,97.48,2600.0,97.56,97.56,97.42,97.48,2600.0
2013-07-17 11:50:00,97.43,97.43,97.29,97.39,3000.0,97.43,97.43,97.29,97.39,3000.0
2013-07-17 11:55:00,97.42,97.5,97.42,97.5,1400.0,97.42,97.5,97.42,97.5,1400.0
2013-07-17 12:00:00,97.5,97.61,97.5,97.61,1400.0,97.5,97.61,97.5,97.61,1400.0
2013-07-17 12:05:00,97.61,97.72,97.55,97.69,8000.0,97.61,97.72,97.55,97.69,8000.0
2013-07-17 12:10:00,97.69,97.89,97.69,97.89,2600.0,97.69,97.89,97.69,97.89,2600.0
2013-07-17 12:15:00,97.8,97.8,97.7,97.73,22400.0,97.8,97.8,97.7,97.73,22400.0
2013-07-17 12:20:00,97.79,97.9,97.73,97.8,5900.0,97.79,97.9,97.73,97.8,5900.0
2013-07-17 12:25:00,97.85,97.88,97.75,97.75,10800.0,97.85,97.88,97.75,97.75,10800.0
2013-07-17 12:30:00,97.77,97.86,97.74,97.77,1800.0,97.77,97.86,97.74,97.77,1800.0
2013-07-17 12:35:00,97.77,97.77,97.72,97.74,14700.0,97.77,97.77,97.72,97.74,14700.0
2013-07-17 12:40:00,97.75,97.76,97.62,97.67,4400.0,97.75,97.76,97.62,97.67,4400.0
2013-07-17 12:45:00,97.66,97.66,97.57,97.63,2500.0,97.66,97.66,97.57,97.63,2500.0
2013-07-17 12:50:00,97.63,97.72,97.63,97.71,5000.0,97.63,97.72,97.63,97.71,5000.0
2013-07-17 12:55:00,97.7,97.75,97.69,97.71,1700.0,97.7,97.75,97.69,97.71,1700.0
2013-07-17 13:00:00,97.67,97.7,97.65,97.7,1200.0,97.67,97.7,97.65,97.7,1200.0
2013-07-17 13:05:00,97.7,97.7,97.62,97.62,2500.0,97.7,97.7,97.62,97.62,2500.0
2013-07-17 13:10:00,97.63,97.67,97.57,97.62,1100.0,97.63,97.67,97.57,97.62,1100.0
2013-07-17 13:15:00,97.63,97.63,97.62,97.62,200.0,97.63,97.63,97.62,97.62,200.0
2013-07-17 13:20:00,97.66,97.67,97.52,97.52,3300.0,97.66,97.67,97.52,97.52,3300.0
2013-07-17 13:25:00,97.51,97.52,97.47,97.48,14800.0,97.51,97.52,97.47,97.48,14800.0
2013-07-17 13:30:00,97.49,97.49,97.47,97.47,1800.0,97.49,97.49,97.47,97.47,1800.0
2013-07-17 13:35:00,97.45,97.49,97.45,97.49,300.0,97.45,97.49,97.45,97.49,300.0
2013-07-17 13:40:00,97.49,97.53,97.47,97.47,3700.0,97.49,97.53,97.47,97.47,3700.0
2013-07-17 13:45:00,97.49,97.49,97.43,97.45,800.0,97.49,97.49,97.43,97.45,800.0
2013-07-17 13:50:00,97.45,97.47,97.44,97.46,1700.0,97.45,97.47,97.44,97.46,1700.0
2013-07-17 13:55:00,97.47,97.52,97.46,97.46,2000.0,97.47,97.52,97.46,97.46,2000.0
2013-07-17 14:00:00,97.52,97.56,97.52,97.53,8000.0,97.52,97.56,97.52,97.53,8000.0
2013-07-17 14:05:00,97.53,97.54,97.42,97.54,3400.0,97.53,97.54,97.42,97.54,3400.0
2013-07-17 14:10:00,97.55,97.55,97.49,97.53,4700.0,97.55,97.55,97.49,97.53,4700.0
2013-07-17 14:15:00,97.55,97.56,97.52,97.55,800.0,97.55,97.56,97.52,97.55,800.0
2013-07-17 14:20:00,97.56,97.6,97.53,97.56,6500.0,97.56,97.6,97.53,97.56,6500.0
2013-07-17 14:25:00,97.59,97.72,97.57,97.58,4200.0,97.59,97.72,97.57,97.58,4200.0
2013-07-17 14:30:00,97.61,97.62,97.5,97.51,3600.0,97.61,97.62,97.5,97.51,3600.0
2013-07-17 14:35:00,97.55,97.55,97.48,97.48,2800.0,97.55,97.55,97.48,97.48,2800.0
2013-07-17 14:40:00,97.52,97.54,97.41,97.41,3100.0,97.52,97.54,97.41,97.41,3100.0
2013-07-17 14:45:00,97.41,97.42,97.36,97.42,5000.0,97.41,97.42,97.36,97.42,5000.0
2013-07-17 14:50:00,97.41,97.42,97.37,97.42,5000.0,97.41,97.42,97.37,97.42,5000.0
2013-07-17 14:55:00,97.43,97.43,97.38,97.41,7400.0,97.43,97.43,97.38,97.41,7400.0
2013-07-17 15:00:00,97.41,97.41,97.34,97.35,5800.0,97.41,97.41,97.34,97.35,5800.0
2013-07-17 15:05:00,97.34,97.36,97.26,97.28,8800.0,97.34,97.36,97.26,97.28,8800.0
2013-07-17 15:10:00,97.31,97.37,97.29,97.3,7100.0,97.31,97.37,97.29,97.3,7100.0
2013-07-17 15:15:00,97.31,97.33,97.13,97.23,3800.0,97.31,97.33,97.13,97.23,3800.0
2013-07-17 15:20:00,97.25,97.28,97.19,97.21,4400.0,97.25,97.28,97.19,97.21,4400.0
2013-07-17 15:25:00,97.22,97.26,97.14,97.21,12700.0,97.22,97.26,97.14,97.21,12700.0
2013-07-17 15:30:00,97.24,97.24,97.18,97.21,4500.0,97.24,97.24,97.18,97.21,4500.0
2013-07-17 15:35:00,97.18,97.21,97.17,97.17,8900.0,97.18,97.21,97.17,97.17,8900.0
2013-07-17 15:40:00,97.19,97.23,97.18,97.23,8200.0,97.19,97.23,97.18,97.23,8200.0
2013-07-17 15:45:00,97.21,97.24,97.19,97.24,9500.0,97.21,97.24,97.19,97.24,9500.0
2013-07-17 15:50:00,97.23,97.24,97.18,97.18,18900.0,97.23,97.24,97.18,97.18,18900.0
2013-07-17 15:55:00,97.19,97.2,97.09,97.11,25900.0,97.19,97.2,97.09,97.11,25900.0
2013-07-18 09:30:00,97.36,97.61,97.0,97.46,3900.0,97.36,97.61,97.0,97.46,3900.0
2013-07-18 09:35:00,97.69,97.69,97.59,97.64,400.0,97.69,97.69,97.59,97.64,400.0
2013-07-18 09:40:00,97.63,97.87,97.57,97.87,2900.0,97.63,97.87,97.57,97.87,2900.0
2013-07-18 09:45:00,97.97,98.3,97.56,97.63,43000.0,97.97,98.3,97.56,97.63,43000.0
2013-07-18 09:50:00,97.62,97.75,97.61,97.75,1000.0,97.62,97.75,97.61,97.75,1000.0
2013-07-18 09:55:00,97.76,98.03,97.6,97.6,4400.0,97.76,98.03,97.6,97.6,4400.0
2013-07-18 10:00:00,97.81,97.86,97.73,97.74,13900.0,97.81,97.86,97.73,97.74,13900.0
2013-07-18 10:05:00,97.7,97.86,97.7,97.85,2900.0,97.7,97.86,97.7,97.85,2900.0
2013-07-18 10:10:00,97.86,98.11,97.86,98.11,2300.0,97.86,98.11,97.86,98.11,2300.0
2013-07-18 10:15:00,98.09,98.25,98.06,98.25,2200.0,98.09,98.25,98.06,98.25,2200.0
2013-07-18 10:20:00,98.29,98.37,97.95,98.05,6200.0,98.29,98.37,97.95,98.05,6200.0
2013-07-18 10:25:00,97.99,98.13,97.99,98.11,1500.0,97.99,98.13,97.99,98.11,1500.0
2013-07-18 10:30:00,98.24,98.24,98.11,98.11,2300.0,98.24,98.24,98.11,98.11,2300.0
2013-07-18 10:35:00,98.11,98.11,97.79,97.84,2400.0,98.11,98.11,97.79,97.84,2400.0
2013-07-18 10:40:00,97.95,97.97,97.86,97.97,1900.0,97.95,97.97,97.86,97.97,1900.0
2013-07-18 10:45:00,97.9,98.11,97.9,97.91,3900.0,97.9,98.11,97.9,97.91,3900.0
2013-07-18 10:50:00,98.01,98.05,97.88,98.05,2400.0,98.01,98.05,97.88,98.05,2400.0
2013-07-18 10:55:00,98.08,98.11,98.02,98.02,2300.0,98.08,98.11,98.02,98.02,2300.0
2013-07-18 11:00:00,98.06,98.09,98.03,98.06,1000.0,98.06,98.09,98.03,98.06,1000.0
2013-07-18 11:05:00,98.04,98.16,98.03,98.16,3200.0,98.04,98.16,98.03,98.16,3200.0
2013-07-18 11:10:00,98.2,98.25,98.2,98.24,2800.0,98.2,98.25,98.2,98.24,2800.0
2013-07-18 11:15:00,98.24,98.26,98.13,98.17,1100.0,98.24,98.26,98.13,98.17,1100.0
2013-07-18 11:20:00,98.09,98.1,97.97,98.01,1600.0,98.09,98.1,97.97,98.01,1600.0
2013-07-18 11:25:00,97.94,97.96,97.86,97.86,1700.0,97.94,97.96,97.86,97.86,1700.0
2013-07-18 11:30:00,97.89,97.89,97.8,97.87,2800.0,97.89,97.89,97.8,97.87,2800.0
2013-07-18 11:35:00,97.88,97.93,97.88,97.88,2400.0,97.88,97.93,97.88,97.88,2400.0
2013-07-18 11:40:00,97.89,97.91,97.79,97.79,2100.0,97.89,97.91,97.79,97.79,2100.0
2013-07-18 11:45:00,97.76,97.82,97.59,97.63,4800.0,97.76,97.82,97.59,97.63,4800.0
2013-07-18 11:50:00,97.62,97.64,97.5,97.5,4400.0,97.62,97.64,97.5,97.5,4400.0
2013-07-18 11:55:00,97.49,97.51,97.4,97.41,3200.0,97.49,97.51,97.4,97.41,3200.0
2013-07-18 12:00:00,97.4,97.44,97.37,97.43,7000.0,97.4,97.44,97.37,97.43,7000.0
2013-07-18 12:05:00,97.42,97.54,97.42,97.42,7900.0,97.42,97.54,97.42,97.42,7900.0
2013-07-18 12:10:00,97.48,97.48,97.35,97.38,1800.0,97.48,97.48,97.35,97.38,1800.0
2013-07-18 12:15:00,97.31,97.33,97.27,97.29,5000.0,97.31,97.33,97.27,97.29,5000.0
2013-07-18 12:20:00,97.28,97.29,97.16,97.19,3800.0,97.28,97.29,97.16,97.19,3800.0
2013-07-18 12:25:00,97.17,97.23,96.82,96.85,25900.0,97.17,97.23,96.82,96.85,25900.0
2013-07-18 12:30:00,96.84,96.94,96.84,96.89,4900.0,96.84,96.94,96.84,96.89,4900.0
2013-07-18 12:35:00,96.89,96.95,96.8,96.88,15400.0,96.89,96.95,96.8,96.88,15400.0
2013-07-18 12:40:00,96.84,96.86,96.77,96.8,6000.0,96.84,96.86,96.77,96.8,6000.0
2013-07-18 12:45:00,96.8,96.87,96.77,96.87,16100.0,96.8,96.87,96.77,96.87,16100.0
2013-07-18 12:50:00,96.87,97.03,96.87,96.95,3600.0,96.87,97.03,96.87,96.95,3600.0
2013-07-18 12:55:00,97.03,97.03,96.98,97.03,3100.0,97.03,97.03,96.98,97.03,3100.0
2013-07-18 13:00:00,97.01,97.18,97.0,97.18,2600.0,97.01,97.18,97.0,97.18,2600.0
2013-07-18 13:05:00,97.18,97.18,97.03,97.09,5600.0,97.18,97.18,97.03,97.09,5600.0
2013-07-18 13:10:00,97.15,97.28,97.07,97.27,9000.0,97.15,97.28,97.07,97.27,9000.0
2013-07-18 13:15:00,97.26,97.29,97.19,97.27,3400.0,97.26,97.29,97.19,97.27,3400.0
2013-07-18 13:20:00,97.26,97.26,97.17,97.21,9600.0,97.26,97.26,97.17,97.21,9600.0
2013-07-18 13:25:00,97.22,97.31,97.19,97.31,1200.0,97.22,97.31,97.19,97.31,1200.0
2013-07-18 13:30:00,97.3,97.3,97.19,97.25,1200.0,97.3,97.3,97.19,97.25,1200.0
2013-07-18 13:35:00,97.25,97.26,97.24,97.25,3100.0,97.25,97.26,97.24,97.25,3100.0
2013-07-18 13:40:00,97.25,97.31,97.25,97.28,2200.0,97.25,97.31,97.25,97.28,2200.0
2013-07-18 13:45:00,97.3,97.32,97.26,97.26,1900.0,97.3,97.32,97.26,97.26,1900.0
2013-07-18 13:50:00,97.3,97.3,97.2,97.27,5900.0,97.3,97.3,97.2,97.27,5900.0
2013-07-18 13:55:00,97.27,97.5,97.27,97.5,1900.0,97.27,97.5,97.27,97.5,1900.0
2013-07-18 14:00:00,97.5,97.55,97.45,97.46,3500.0,97.5,97.55,97.45,97.46,3500.0
2013-07-18 14:05:00,97.46,97.6,97.46,97.57,2200.0,97.46,97.6,97.46,97.57,2200.0
2013-07-18 14:10:00,97.57,97.62,97.57,97.62,2200.0,97.57,97.62,97.57,97.62,2200.0
2013-07-18 14:15:00,97.61,97.61,97.46,97.5,3100.0,97.61,97.61,97.46,97.5,3100.0
2013-07-18 14:20:00,97.54,97.59,97.52,97.57,1800.0,97.54,97.59,97.52,97.57,1800.0
2013-07-18 14:25:00,97.61,97.69,97.59,97.67,17000.0,97.61,97.69,97.59,97.67,17000.0
2013-07-18 14:30:00,97.69,97.84,97.68,97.68,3200.0,97.69,97.84,97.68,97.68,3200.0
2013-07-18 14:35:00,97.7,97.8,97.66,97.69,7300.0,97.7,97.8,97.66,97.69,7300.0
2013-07-18 14:40:00,97.69,97.84,97.66,97.79,4200.0,97.69,97.84,97.66,97.79,4200.0
2013-07-18 14:45:00,97.79,97.95,97.78,97.93,9700.0,97.79,97.95,97.78,97.93,9700.0
2013-07-18 14:50:00,97.95,97.95,97.86,97.94,3500.0,97.95,97.95,97.86,97.94,3500.0
2013-07-18 14:55:00,97.92,97.98,97.85,97.92,5600.0,97.92,97.98,97.85,97.92,5600.0
2013-07-18 15:00:00,97.93,97.94,97.91,97.94,1100.0,97.93,97.94,97.91,97.94,1100.0
2013-07-18 15:05:00,97.93,97.96,97.9,97.96,6500.0,97.93,97.96,97.9,97.96,6500.0
2013-07-18 15:10:00,97.97,97.97,97.92,97.92,4600.0,97.97,97.97,97.92,97.92,4600.0
2013-07-18 15:15:00,97.92,97.97,97.91,97.94,3200.0,97.92,97.97,97.91,97.94,3200.0
2013-07-18 15:20:00,97.97,98.03,97.94,97.99,4700.0,97.97,98.03,97.94,97.99,4700.0
2013-07-18 15:25:00,97.98,98.02,97.93,98.0,4100.0,97.98,98.02,97.93,98.0,4100.0
2013-07-18 15:30:00,98.0,98.0,97.88,97.9,3900.0,98.0,98.0,97.88,97.9,3900.0
2013-07-18 15:35:00,97.93,97.93,97.68,97.69,5200.0,97.93,97.93,97.68,97.69,5200.0
2013-07-18 15:40:00,97.69,97.77,97.69,97.73,2700.0,97.69,97.77,97.69,97.73,2700.0
2013-07-18 15:45:00,97.74,97.83,97.73,97.8,6300.0,97.74,97.83,97.73,97.8,6300.0
2013-07-18 15:50:00,97.8,97.83,97.65,97.68,5500.0,97.8,97.83,97.65,97.68,5500.0
2013-07-18 15:55:00,97.69,97.82,97.66,97.77,11500.0,97.69,97.82,97.66,97.77,11500.0
2013-07-19 09:30:00,97.77,97.96,97.77,97.96,2000.0,97.77,97.96,97.77,97.96,2000.0
2013-07-19 09:35:00,97.79,98.47,97.76,98.22,6000.0,97.79,98.47,97.76,98.22,6000.0
2013-07-19 09:40:00,98.11,98.51,98.11,98.17,6200.0,98.11,98.51,98.11,98.17,6200.0
2013-07-19 09:45:00,97.97,98.18,97.75,97.78,21700.0,97.97,98.18,97.75,97.78,21700.0
2013-07-19 09:50:00,97.67,97.94,97.66,97.89,8700.0,97.67,97.94,97.66,97.89,8700.0
2013-07-19 09:55:00,97.94,98.19,97.94,98.17,4500.0,97.94,98.19,97.94,98.17,4500.0
2013-07-19 10:00:00,98.15,98.19,98.02,98.02,3800.0,98.15,98.19,98.02,98.02,3800.0
2013-07-19 10:05:00,98.11,98.21,98.04,98.15,19500.0,98.11,98.21,98.04,98.15,19500.0
2013-07-19 10:10:00,98.26,98.39,98.26,98.31,1900.0,98.26,98.39,98.26,98.31,1900.0
2013-07-19 10:15:00,98.34,98.35,98.25,98.25,1800.0,98.34,98.35,98.25,98.25,1800.0
2013-07-19 10:20:00,98.16,98.16,97.9,97.9,900.0,98.16,98.16,97.9,97.9,900.0
2013-07-19 10:25:00,97.83,97.84,97.77,97.78,1000.0,97.83,97.84,97.77,97.78,1000.0
2013-07-19 10:30:00,97.69,97.99,97.69,97.93,11400.0,97.69,97.99,97.69,97.93,11400.0
2013-07-19 10:35:00,97.93,97.97,97.82,97.87,21100.0,97.93,97.97,97.82,97.87,21100.0
2013-07-19 10:40:00,97.61,97.65,97.55,97.65,900.0,97.61,97.65,97.55,97.65,900.0
2013-07-19 10:45:00,97.69,97.7,97.69,97.69,600.0,97.69,97.7,97.69,97.69,600.0
2013-07-19 10:50:00,97.67,97.74,97.67,97.69,400.0,97.67,97.74,97.67,97.69,400.0
2013-07-19 10:55:00,97.72,97.74,97.57,97.59,700.0,97.72,97.74,97.57,97.59,700.0
2013-07-19 11:00:00,97.56,97.59,97.56,97.59,700.0,97.56,97.59,97.56,97.59,700.0
2013-07-19 11:05:00,97.59,97.61,97.39,97.39,2500.0,97.59,97.61,97.39,97.39,2500.0
2013-07-19 11:10:00,97.45,97.46,97.4,97.46,800.0,97.45,97.46,97.4,97.46,800.0
2013-07-19 11:15:00,97.42,97.42,97.1,97.1,3600.0,97.42,97.42,97.1,97.1,3600.0
2013-07-19 11:20:00,97.1,97.24,97.1,97.15,2300.0,97.1,97.24,97.1,97.15,2300.0
2013-07-19 11:25:00,97.16,97.25,97.1,97.18,5100.0,97.16,97.25,97.1,97.18,5100.0
2013-07-19 11:30:00,97.2,97.3,97.17,97.3,2400.0,97.2,97.3,97.17,97.3,2400.0
2013-07-19 11:35:00,97.24,97.24,97.19,97.19,400.0,97.24,97.24,97.19,97.19,400.0
2013-07-19 11:40:00,97.22,97.22,96.95,97.01,13200.0,97.22,97.22,96.95,97.01,13200.0
2013-07-19 11:45:00,97.01,97.05,96.97,96.99,3600.0,97.01,97.05,96.97,96.99,3600.0
2013-07-19 11:50:00,96.98,97.08,96.97,97.01,8100.0,96.98,97.08,96.97,97.01,8100.0
2013-07-19 11:55:00,97.03,97.07,97.01,97.07,1400.0,97.03,97.07,97.01,97.07,1400.0
2013-07-19 12:00:00,97.14,97.16,97.09,97.09,2700.0,97.14,97.16,97.09,97.09,2700.0
2013-07-19 12:05:00,97.13,97.16,97.13,97.16,200.0,97.13,97.16,97.13,97.16,200.0
2013-07-19 12:10:00,97.21,97.22,97.17,97.19,4100.0,97.21,97.22,97.17,97.19,4100.0
2013-07-19 12:15:00,97.18,97.24,97.18,97.24,8500.0,97.18,97.24,97.18,97.24,8500.0
2013-07-19 12:20:00,97.23,97.24,97.2,97.21,1000.0,97.23,97.24,97.2,97.21,1000.0
2013-07-19 12:25:00,97.18,97.36,97.18,97.35,2800.0,97.18,97.36,97.18,97.35,2800.0
2013-07-19 12:30:00,97.35,97.41,97.35,97.41,800.0,97.35,97.41,97.35,97.41,800.0
2013-07-19 12:35:00,97.38,97.48,97.35,97.39,1600.0,97.38,97.48,97.35,97.39,1600.0
2013-07-19 12:40:00,97.36,97.39,97.35,97.35,400.0,97.36,97.39,97.35,97.35,400.0
2013-07-19 12:45:00,97.35,97.4,97.35,97.4,700.0,97.35,97.4,97.35,97.4,700.0
2013-07-19 12:50:00,97.4,97.47,97.36,97.36,2000.0,97.4,97.47,97.36,97.36,2000.0
2013-07-19 12:55:00,97.38,97.53,97.38,97.53,2000.0,97.38,97.53,97.38,97.53,2000.0
2013-07-19 13:00:00,97.51,97.6,97.51,97.6,500.0,97.51,97.6,97.51,97.6,500.0
2013-07-19 13:05:00,97.57,97.7,97.57,97.64,4300.0,97.57,97.7,97.57,97.64,4300.0
2013-07-19 13:10:00,97.69,97.7,97.65,97.7,2400.0,97.69,97.7,97.65,97.7,2400.0
2013-07-19 13:15:00,97.69,97.79,97.69,97.77,2300.0,97.69,97.79,97.69,97.77,2300.0
2013-07-19 13:20:00,97.82,97.88,97.71,97.76,10900.0,97.82,97.88,97.71,97.76,10900.0
2013-07-19 13:25:00,97.68,97.69,97.46,97.59,9400.0,97.68,97.69,97.46,97.59,9400.0
2013-07-19 13:30:00,97.57,97.62,97.57,97.62,1000.0,97.57,97.62,97.57,97.62,1000.0
2013-07-19 13:35:00,97.61,97.65,97.56,97.65,1200.0,97.61,97.65,97.56,97.65,1200.0
2013-07-19 13:40:00,97.63,97.67,97.59,97.67,1500.0,97.63,97.67,97.59,97.67,1500.0
2013-07-19 13:45:00,97.68,97.7,97.62,97.64,900.0,97.68,97.7,97.62,97.64,900.0
2013-07-19 13:50:00,97.67,97.71,97.65,97.71,4600.0,97.67,97.71,97.65,97.71,4600.0
2013-07-19 13:55:00,97.71,97.73,97.64,97.65,2800.0,97.71,97.73,97.64,97.65,2800.0
2013-07-19 14:00:00,97.65,97.72,97.65,97.66,1600.0,97.65,97.72,97.65,97.66,1600.0
2013-07-19 14:05:00,97.66,97.66,97.61,97.61,4200.0,97.66,97.66,97.61,97.61,4200.0
2013-07-19 14:10:00,97.66,97.78,97.66,97.73,4100.0,97.66,97.78,97.66,97.73,4100.0
2013-07-19 14:15:00,97.73,97.75,97.59,97.62,2400.0,97.73,97.75,97.59,97.62,2400.0
2013-07-19 14:20:00,97.62,97.69,97.61,97.69,1600.0,97.62,97.69,97.61,97.69,1600.0
2013-07-19 14:25:00,97.64,97.72,97.59,97.72,5600.0,97.64,97.72,97.59,97.72,5600.0
2013-07-19 14:30:00,97.72,97.78,97.66,97.7,7100.0,97.72,97.78,97.66,97.7,7100.0
2013-07-19 14:35:00,97.73,97.73,97.69,97.72,3400.0,97.73,97.73,97.69,97.72,3400.0
2013-07-19 14:40:00,97.7,97.74,97.66,97.74,3600.0,97.7,97.74,97.66,97.74,3600.0
2013-07-19 14:45:00,97.74,97.81,97.74,97.81,3400.0,97.74,97.81,97.74,97.81,3400.0
2013-07-19 14:50:00,97.8,97.82,97.74,97.74,3900.0,97.8,97.82,97.74,97.74,3900.0
2013-07-19 14:55:00,97.8,97.8,97.6,97.67,2400.0,97.8,97.8,97.6,97.67,2400.0
2013-07-19 15:00:00,97.65,97.68,97.56,97.6,10200.0,97.65,97.68,97.56,97.6,10200.0
2013-07-19 15:05:00,97.56,97.56,97.49,97.49,2000.0,97.56,97.56,97.49,97.49,2000.0
2013-07-19 15:10:00,97.44,97.46,97.28,97.28,3800.0,97.44,97.46,97.28,97.28,3800.0
2013-07-19 15:15:00,97.28,97.33,97.23,97.33,4500.0,97.28,97.33,97.23,97.33,4500.0
2013-07-19 15:20:00,97.3,97.36,97.2,97.2,3200.0,97.3,97.36,97.2,97.2,3200.0
2013-07-19 15:25:00,97.26,97.34,97.21,97.26,4800.0,97.26,97.34,97.21,97.26,4800.0
2013-07-19 15:30:00,97.23,97.42,97.22,97.34,5200.0,97.23,97.42,97.22,97.34,5200.0
2013-07-19 15:35:00,97.32,97.34,97.13,97.15,19200.0,97.32,97.34,97.13,97.15,19200.0
2013-07-19 15:40:00,97.18,97.28,97.18,97.27,11100.0,97.18,97.28,97.18,97.27,11100.0
2013-07-19 15:45:00,97.27,97.34,97.18,97.29,13900.0,97.27,97.34,97.18,97.29,13900.0
2013-07-19 15:50:00,97.34,97.35,97.28,97.31,11400.0,97.34,97.35,97.28,97.31,11400.0
2013-07-19 15:55:00,97.32,97.42,97.27,97.4,18000.0,97.32,97.42,97.27,97.4,18000.0
2013-07-22 09:30:00,97.3,97.74,97.28,97.31,1900.0,97.3,97.74,97.28,97.31,1900.0
2013-07-22 09:35:00,97.53,97.53,97.47,97.47,700.0,97.53,97.53,97.47,97.47,700.0
2013-07-22 09:40:00,97.57,97.76,97.43,97.43,1300.0,97.57,97.76,97.43,97.43,1300.0
2013-07-22 09:45:00,97.67,97.74,97.67,97.74,600.0,97.67,97.74,97.67,97.74,600.0
2013-07-22 09:50:00,97.86,97.87,97.72,97.73,1600.0,97.86,97.87,97.72,97.73,1600.0
2013-07-22 09:55:00,97.76,97.76,97.48,97.53,1400.0,97.76,97.76,97.48,97.53,1400.0
2013-07-22 10:00:00,97.45,97.68,97.24,97.3,34400.0,97.45,97.68,97.24,97.3,34400.0
2013-07-22 10:05:00,97.51,97.51,97.3,97.42,1000.0,97.51,97.51,97.3,97.42,1000.0
2013-07-22 10:10:00,97.26,97.45,97.26,97.45,1400.0,97.26,97.45,97.26,97.45,1400.0
2013-07-22 10:15:00,97.45,97.72,97.45,97.6,700.0,97.45,97.72,97.45,97.6,700.0
2013-07-22 10:20:00,97.53,97.71,97.53,97.57,1300.0,97.53,97.71,97.53,97.57,1300.0
2013-07-22 10:25:00,97.55,97.59,97.44,97.52,900.0,97.55,97.59,97.44,97.52,900.0
2013-07-22 10:30:00,97.46,97.52,97.46,97.52,300.0,97.46,97.52,97.46,97.52,300.0
2013-07-22 10:35:00,97.52,97.7,97.52,97.7,500.0,97.52,97.7,97.52,97.7,500.0
2013-07-22 10:40:00,97.7,97.7,97.7,97.7,0.0,97.7,97.7,97.7,97.7,0.0
2013-07-22 10:45:00,97.8,97.99,97.75,97.79,25800.0,97.8,97.99,97.75,97.79,25800.0
2013-07-22 10:50:00,97.72,97.87,97.55,97.63,2000.0,97.72,97.87,97.55,97.63,2000.0
2013-07-22 10:55:00,97.63,97.63,97.34,97.34,11100.0,97.63,97.63,97.34,97.34,11100.0
2013-07-22 11:00:00,97.54,97.56,97.54,97.56,300.0,97.54,97.56,97.54,97.56,300.0
2013-07-22 11:05:00,97.54,97.7,97.53,97.64,3000.0,97.54,97.7,97.53,97.64,3000.0
2013-07-22 11:10:00,97.58,97.73,97.58,97.73,300.0,97.58,97.73,97.58,97.73,300.0
2013-07-22 11:15:00,97.72,97.79,97.63,97.73,600.0,97.72,97.79,97.63,97.73,600.0
2013-07-22 11:20:00,97.75,97.75,97.66,97.67,1100.0,97.75,97.75,97.66,97.67,1100.0
2013-07-22 11:25:00,97.73,97.73,97.68,97.68,400.0,97.73,97.73,97.68,97.68,400.0
2013-07-22 11:30:00,97.73,97.73,97.64,97.65,800.0,97.73,97.73,97.64,97.65,800.0
2013-07-22 11:35:00,97.76,97.76,97.6,97.65,14700.0,97.76,97.76,97.6,97.65,14700.0
2013-07-22 11:40:00,97.66,97.73,97.53,97.66,43500.0,97.66,97.73,97.53,97.66,43500.0
2013-07-22 11:45:00,97.58,97.61,97.56,97.61,500.0,97.58,97.61,97.56,97.61,500.0
2013-07-22 11:50:00,97.68,97.68,97.68,97.68,200.0,97.68,97.68,97.68,97.68,200.0
2013-07-22 11:55:00,97.71,97.71,97.56,97.61,14500.0,97.71,97.71,97.56,97.61,14500.0
2013-07-22 12:00:00,97.6,97.63,97.37,97.37,13900.0,97.6,97.63,97.37,97.37,13900.0
2013-07-22 12:05:00,97.45,97.45,97.37,97.4,7700.0,97.45,97.45,97.37,97.4,7700.0
2013-07-22 12:10:00,97.48,97.52,97.43,97.49,1000.0,97.48,97.52,97.43,97.49,1000.0
2013-07-22 12:15:00,97.62,97.63,97.6,97.6,500.0,97.62,97.63,97.6,97.6,500.0
2013-07-22 12:20:00,97.63,97.63,97.5,97.57,10000.0,97.63,97.63,97.5,97.57,10000.0
2013-07-22 12:25:00,97.57,97.68,97.57,97.68,300.0,97.57,97.68,97.57,97.68,300.0
2013-07-22 12:30:00,97.7,97.81,97.7,97.81,700.0,97.7,97.81,97.7,97.81,700.0
2013-07-22 12:35:00,97.82,97.84,97.77,97.84,400.0,97.82,97.84,97.77,97.84,400.0
2013-07-22 12:40:00,97.93,97.99,97.93,97.99,700.0,97.93,97.99,97.93,97.99,700.0
2013-07-22 12:45:00,97.95,98.02,97.95,98.02,800.0,97.95,98.02,97.95,98.02,800.0
2013-07-22 12:50:00,98.02,98.04,97.97,98.04,600.0,98.02,98.04,97.97,98.04,600.0
2013-07-22 12:55:00,98.05,98.06,98.03,98.03,2100.0,98.05,98.06,98.03,98.03,2100.0
2013-07-22 13:00:00,98.01,98.01,97.98,97.98,600.0,98.01,98.01,97.98,97.98,600.0
2013-07-22 13:05:00,98.05,98.05,97.99,97.99,200.0,98.05,98.05,97.99,97.99,200.0
2013-07-22 13:10:00,98.05,98.09,98.05,98.09,300.0,98.05,98.09,98.05,98.09,300.0
2013-07-22 13:15:00,98.02,98.05,98.01,98.05,500.0,98.02,98.05,98.01,98.05,500.0
2013-07-22 13:20:00,97.98,97.98,97.98,97.98,100.0,97.98,97.98,97.98,97.98,100.0
2013-07-22 13:25:00,97.99,98.05,97.99,98.02,5100.0,97.99,98.05,97.99,98.02,5100.0
2013-07-22 13:30:00,98.01,98.04,97.9,97.9,15300.0,98.01,98.04,97.9,97.9,15300.0
2013-07-22 13:35:00,97.86,97.87,97.84,97.87,900.0,97.86,97.87,97.84,97.87,900.0
2013-07-22 13:40:00,97.82,97.82,97.74,97.74,1600.0,97.82,97.82,97.74,97.74,1600.0
2013-07-22 13:45:00,97.68,97.69,97.66,97.69,500.0,97.68,97.69,97.66,97.69,500.0
2013-07-22 13:50:00,97.77,97.9,97.77,97.9,700.0,97.77,97.9,97.77,97.9,700.0
2013-07-22 13:55:00,97.9,98.04,97.9,98.04,900.0,97.9,98.04,97.9,98.04,900.0
2013-07-22 14:00:00,98.0,98.0,97.84,97.93,1500.0,98.0,98.0,97.84,97.93,1500.0
2013-07-22 14:05:00,97.92,97.92,97.89,97.91,500.0,97.92,97.92,97.89,97.91,500.0
2013-07-22 14:10:00,97.96,97.99,97.95,97.99,700.0,97.96,97.99,97.95,97.99,700.0
2013-07-22 14:15:00,98.04,98.04,97.91,97.91,900.0,98.04,98.04,97.91,97.91,900.0
2013-07-22 14:20:00,97.89,98.04,97.89,98.04,2000.0,97.89,98.04,97.89,98.04,2000.0
2013-07-22 14:25:00,98.08,98.2,98.08,98.13,4300.0,98.08,98.2,98.08,98.13,4300.0
2013-07-22 14:30:00,98.11,98.23,98.11,98.23,800.0,98.11,98.23,98.11,98.23,800.0
2013-07-22 14:35:00,98.23,98.3,98.21,98.21,1700.0,98.23,98.3,98.21,98.21,1700.0
2013-07-22 14:40:00,98.22,98.29,98.13,98.13,20300.0,98.22,98.29,98.13,98.13,20300.0
2013-07-22 14:45:00,98.15,98.28,98.15,98.24,1200.0,98.15,98.28,98.15,98.24,1200.0
2013-07-22 14:50:00,98.31,98.38,98.23,98.38,1700.0,98.31,98.38,98.23,98.38,1700.0
2013-07-22 14:55:00,98.33,98.33,98.24,98.3,1900.0,98.33,98.33,98.24,98.3,1900.0
2013-07-22 15:00:00,98.37,98.44,98.31,98.37,7600.0,98.37,98.44,98.31,98.37,7600.0
2013-07-22 15:05:00,98.39,98.48,98.39,98.48,1900.0,98.39,98.48,98.39,98.48,1900.0
2013-07-22 15:10:00,98.48,98.55,98.47,98.55,4700.0,98.48,98.55,98.47,98.55,4700.0
2013-07-22 15:15:00,98.51,98.56,98.48,98.51,5000.0,98.51,98.56,98.48,98.51,5000.0
2013-07-22 15:20:00,98.46,98.46,98.43,98.43,1800.0,98.46,98.46,98.43,98.43,1800.0
2013-07-22 15:25:00,98.49,98.52,98.48,98.5,2300.0,98.49,98.52,98.48,98.5,2300.0
2013-07-22 15:30:00,98.52,98.6,98.51,98.59,4500.0,98.52,98.6,98.51,98.59,4500.0
2013-07-22 15:35:00,98.6,98.62,98.54,98.59,11900.0,98.6,98.62,98.54,98.59,11900.0
2013-07-22 15:40:00,98.59,98.63,98.56,98.59,5500.0,98.59,98.63,98.56,98.59,5500.0
2013-07-22 15:45:00,98.58,98.61,98.49,98.5,10200.0,98.58,98.61,98.49,98.5,10200.0
2013-07-22 15:50:00,98.53,98.61,98.48,98.48,7500.0,98.53,98.61,98.48,98.48,7500.0
2013-07-22 15:55:00,98.49,98.66,98.47,98.66,20500.0,98.49,98.66,98.47,98.66,20500.0
2013-07-23 09:30:00,98.66,98.82,98.45,98.45,1700.0,98.66,98.82,98.45,98.45,1700.0
2013-07-23 09:35:00,98.43,98.66,98.19,98.42,25900.0,98.43,98.66,98.19,98.42,25900.0
2013-07-23 09:40:00,98.39,98.49,97.94,98.19,38200.0,98.39,98.49,97.94,98.19,38200.0
2013-07-23 09:45:00,98.19,98.25,97.81,98.04,18500.0,98.19,98.25,97.81,98.04,18500.0
2013-07-23 09:50:00,98.04,98.1,97.77,97.77,1500.0,98.04,98.1,97.77,97.77,1500.0
2013-07-23 09:55:00,97.58,97.67,97.46,97.67,2400.0,97.58,97.67,97.46,97.67,2400.0
2013-07-23 10:00:00,97.67,97.87,97.55,97.55,9100.0,97.67,97.87,97.55,97.55,9100.0
2013-07-23 10:05:00,97.56,97.67,97.55,97.64,4900.0,97.56,97.67,97.55,97.64,4900.0
2013-07-23 10:10:00,97.65,97.65,97.65,97.65,500.0,97.65,97.65,97.65,97.65,500.0
2013-07-23 10:15:00,97.56,97.63,97.55,97.55,10300.0,97.56,97.63,97.55,97.55,10300.0
2013-07-23 10:20:00,97.58,97.63,97.55,97.57,3800.0,97.58,97.63,97.55,97.57,3800.0
2013-07-23 10:25:00,97.57,97.57,97.35,97.35,5200.0,97.57,97.57,97.35,97.35,5200.0
2013-07-23 10:30:00,97.44,97.44,97.26,97.28,3600.0,97.44,97.44,97.26,97.28,3600.0
2013-07-23 10:35:00,97.31,97.32,97.04,97.04,19700.0,97.31,97.32,97.04,97.04,19700.0
2013-07-23 10:40:00,97.0,97.24,96.96,97.1,46500.0,97.0,97.24,96.96,97.1,46500.0
2013-07-23 10:45:00,97.01,97.1,96.95,97.0,8000.0,97.01,97.1,96.95,97.0,8000.0
2013-07-23 10:50:00,97.0,97.01,96.82,96.95,2500.0,97.0,97.01,96.82,96.95,2500.0
2013-07-23 10:55:00,96.95,97.31,96.95,97.25,21300.0,96.95,97.31,96.95,97.25,21300.0
2013-07-23 11:00:00,97.25,97.25,97.04,97.06,1800.0,97.25,97.25,97.04,97.06,1800.0
2013-07-23 11:05:00,97.06,97.09,96.89,96.95,5100.0,97.06,97.09,96.89,96.95,5100.0
2013-07-23 11:10:00,96.95,96.97,96.87,96.87,3500.0,96.95,96.97,96.87,96.87,3500.0
2013-07-23 11:15:00,96.87,97.24,96.87,96.89,30400.0,96.87,97.24,96.87,96.89,30400.0
2013-07-23 11:20:00,96.94,97.11,96.84,96.98,22100.0,96.94,97.11,96.84,96.98,22100.0
2013-07-23 11:25:00,96.98,97.04,96.87,96.94,8500.0,96.98,97.04,96.87,96.94,8500.0
2013-07-23 11:30:00,96.91,96.91,96.82,96.82,200.0,96.91,96.91,96.82,96.82,200.0
2013-07-23 11:35:00,96.73,96.78,96.73,96.76,700.0,96.73,96.78,96.73,96.76,700.0
2013-07-23 11:40:00,96.75,96.94,96.75,96.9,2700.0,96.75,96.94,96.75,96.9,2700.0
2013-07-23 11:45:00,96.94,97.06,96.91,97.0,2200.0,96.94,97.06,96.91,97.0,2200.0
2013-07-23 11:50:00,97.03,97.15,97.02,97.09,5500.0,97.03,97.15,97.02,97.09,5500.0
2013-07-23 11:55:00,97.07,97.13,97.07,97.1,1000.0,97.07,97.13,97.07,97.1,1000.0
2013-07-23 12:00:00,97.15,97.15,97.0,97.0,800.0,97.15,97.15,97.0,97.0,800.0
2013-07-23 12:05:00,96.91,96.91,96.89,96.89,200.0,96.91,96.91,96.89,96.89,200.0
2013-07-23 12:10:00,96.89,96.93,96.82,96.91,2600.0,96.89,96.93,96.82,96.91,2600.0
2013-07-23 12:15:00,96.88,96.88,96.82,96.82,500.0,96.88,96.88,96.82,96.82,500.0
2013-07-23 12:20:00,96.87,96.87,96.81,96.81,200.0,96.87,96.87,96.81,96.81,200.0
2013-07-23 12:25:00,96.81,96.81,96.72,96.72,600.0,96.81,96.81,96.72,96.72,600.0
2013-07-23 12:30:00,96.75,96.81,96.73,96.79,1900.0,96.75,96.81,96.73,96.79,1900.0
2013-07-23 12:35:00,96.8,96.81,96.7,96.7,2100.0,96.8,96.81,96.7,96.7,2100.0
2013-07-23 12:40:00,96.74,96.86,96.74,96.86,800.0,96.74,96.86,96.74,96.86,800.0
2013-07-23 12:45:00,96.84,96.84,96.8,96.83,700.0,96.84,96.84,96.8,96.83,700.0
2013-07-23 12:50:00,96.85,96.88,96.85,96.87,700.0,96.85,96.88,96.85,96.87,700.0
2013-07-23 12:55:00,96.83,96.87,96.68,96.69,3500.0,96.83,96.87,96.68,96.69,3500.0
2013-07-23 13:00:00,96.68,96.72,96.64,96.64,6200.0,96.68,96.72,96.64,96.64,6200.0
2013-07-23 13:05:00,96.71,96.74,96.68,96.68,2900.0,96.71,96.74,96.68,96.68,2900.0
2013-07-23 13:10:00,96.7,96.7,96.56,96.57,2300.0,96.7,96.7,96.56,96.57,2300.0
2013-07-23 13:15:00,96.59,96.59,96.49,96.49,1500.0,96.59,96.59,96.49,96.49,1500.0
2013-07-23 13:20:00,96.53,96.57,96.43,96.43,1600.0,96.53,96.57,96.43,96.43,1600.0
2013-07-23 13:25:00,96.52,96.52,96.33,96.42,2800.0,96.52,96.52,96.33,96.42,2800.0
2013-07-23 13:30:00,96.45,96.49,96.38,96.38,3400.0,96.45,96.49,96.38,96.38,3400.0
2013-07-23 13:35:00,96.42,96.42,96.28,96.28,1800.0,96.42,96.42,96.28,96.28,1800.0
2013-07-23 13:40:00,96.31,96.31,96.23,96.28,1800.0,96.31,96.31,96.23,96.28,1800.0
2013-07-23 13:45:00,96.3,96.31,96.2,96.24,2100.0,96.3,96.31,96.2,96.24,2100.0
2013-07-23 13:50:00,96.24,96.36,96.24,96.36,5100.0,96.24,96.36,96.24,96.36,5100.0
2013-07-23 13:55:00,96.36,96.44,96.36,96.44,2200.0,96.36,96.44,96.36,96.44,2200.0
2013-07-23 14:00:00,96.43,96.58,96.4,96.51,13100.0,96.43,96.58,96.4,96.51,13100.0
2013-07-23 14:05:00,96.52,96.57,96.34,96.34,3100.0,96.52,96.57,96.34,96.34,3100.0
2013-07-23 14:10:00,96.35,96.37,96.2,96.27,25500.0,96.35,96.37,96.2,96.27,25500.0
2013-07-23 14:15:00,96.24,96.27,96.17,96.24,9000.0,96.24,96.27,96.17,96.24,9000.0
2013-07-23 14:20:00,96.23,96.23,95.92,95.92,13400.0,96.23,96.23,95.92,95.92,13400.0
2013-07-23 14:25:00,95.94,96.04,95.93,96.01,5500.0,95.94,96.04,95.93,96.01,5500.0
2013-07-23 14:30:00,96.0,96.0,95.71,95.86,10200.0,96.0,96.0,95.71,95.86,10200.0
2013-07-23 14:35:00,95.88,96.09,95.88,96.05,12200.0,95.88,96.09,95.88,96.05,12200.0
2013-07-23 14:40:00,96.09,96.24,96.04,96.16,6500.0,96.09,96.24,96.04,96.16,6500.0
2013-07-23 14:45:00,96.2,96.25,96.16,96.23,1700.0,96.2,96.25,96.16,96.23,1700.0
2013-07-23 14:50:00,96.24,96.27,96.18,96.27,8500.0,96.24,96.27,96.18,96.27,8500.0
2013-07-23 14:55:00,96.26,96.31,96.18,96.18,2800.0,96.26,96.31,96.18,96.18,2800.0
2013-07-23 15:00:00,96.19,96.28,96.17,96.23,7800.0,96.19,96.28,96.17,96.23,7800.0
2013-07-23 15:05:00,96.22,96.23,96.16,96.18,4800.0,96.22,96.23,96.16,96.18,4800.0
2013-07-23 15:10:00,96.25,96.25,96.17,96.2,3600.0,96.25,96.25,96.17,96.2,3600.0
2013-07-23 15:15:00,96.22,96.26,96.21,96.22,3200.0,96.22,96.26,96.21,96.22,3200.0
2013-07-23 15:20:00,96.22,96.22,96.13,96.15,3700.0,96.22,96.22,96.13,96.15,3700.0
2013-07-23 15:25:00,96.16,96.17,96.01,96.04,8200.0,96.16,96.17,96.01,96.04,8200.0
2013-07-23 15:30:00,96.04,96.08,95.94,96.02,15800.0,96.04,96.08,95.94,96.02,15800.0
2013-07-23 15:35:00,96.01,96.08,95.93,95.99,31300.0,96.01,96.08,95.93,95.99,31300.0
2013-07-23 15:40:00,95.99,96.03,95.97,95.99,7600.0,95.99,96.03,95.97,95.99,7600.0
2013-07-23 15:45:00,95.98,96.01,95.86,95.89,20400.0,95.98,96.01,95.86,95.89,20400.0
2013-07-23 15:50:00,95.92,95.95,95.81,95.82,27700.0,95.92,95.95,95.81,95.82,27700.0
2013-07-23 15:55:00,95.84,95.92,95.83,95.89,24000.0,95.84,95.92,95.83,95.89,24000.0
2013-07-24 09:30:00,96.24,96.24,96.24,96.24,1400.0,96.24,96.24,96.24,96.24,1400.0
2013-07-24 09:35:00,96.43,96.43,95.95,95.95,4300.0,96.43,96.43,95.95,95.95,4300.0
2013-07-24 09:40:00,95.8,95.81,95.23,95.24,5800.0,95.8,95.81,95.23,95.24,5800.0
2013-07-24 09:45:00,95.39,95.56,95.39,95.56,4600.0,95.39,95.56,95.39,95.56,4600.0
2013-07-24 09:50:00,95.52,95.52,95.13,95.15,13600.0,95.52,95.52,95.13,95.15,13600.0
2013-07-24 09:55:00,95.29,95.29,94.84,95.05,27600.0,95.29,95.29,94.84,95.05,27600.0
2013-07-24 10:00:00,94.98,95.14,94.51,94.62,68000.0,94.98,95.14,94.51,94.62,68000.0
2013-07-24 10:05:00,94.75,94.88,94.5,94.64,6800.0,94.75,94.88,94.5,94.64,6800.0
2013-07-24 10:10:00,94.6,94.67,94.57,94.57,3600.0,94.6,94.67,94.57,94.57,3600.0
2013-07-24 10:15:00,94.6,94.97,94.57,94.95,5100.0,94.6,94.97,94.57,94.95,5100.0
2013-07-24 10:20:00,94.93,94.93,94.66,94.75,24800.0,94.93,94.93,94.66,94.75,24800.0
2013-07-24 10:25:00,94.78,95.0,94.77,94.94,2200.0,94.78,95.0,94.77,94.94,2200.0
2013-07-24 10:30:00,94.89,95.13,94.89,95.13,1200.0,94.89,95.13,94.89,95.13,1200.0
2013-07-24 10:35:00,95.23,95.36,95.18,95.22,15800.0,95.23,95.36,95.18,95.22,15800.0
2013-07-24 10:40:00,95.07,95.12,94.85,94.92,23900.0,95.07,95.12,94.85,94.92,23900.0
2013-07-24 10:45:00,94.95,95.04,94.84,94.84,24300.0,94.95,95.04,94.84,94.84,24300.0
2013-07-24 10:50:00,94.89,95.08,94.89,94.89,5800.0,94.89,95.08,94.89,94.89,5800.0
2013-07-24 10:55:00,94.92,94.94,94.69,94.72,23400.0,94.92,94.94,94.69,94.72,23400.0
2013-07-24 11:00:00,94.7,94.82,94.7,94.79,2600.0,94.7,94.82,94.7,94.79,2600.0
2013-07-24 11:05:00,94.8,94.8,94.72,94.72,800.0,94.8,94.8,94.72,94.72,800.0
2013-07-24 11:10:00,94.8,94.82,94.8,94.8,400.0,94.8,94.82,94.8,94.8,400.0
2013-07-24 11:15:00,94.77,94.84,94.7,94.8,1800.0,94.77,94.84,94.7,94.8,1800.0
2013-07-24 11:20:00,94.79,94.8,94.72,94.76,1500.0,94.79,94.8,94.72,94.76,1500.0
2013-07-24 11:25:00,94.78,94.96,94.77,94.94,900.0,94.78,94.96,94.77,94.94,900.0
2013-07-24 11:30:00,94.97,95.03,94.91,94.96,1800.0,94.97,95.03,94.91,94.96,1800.0
2013-07-24 11:35:00,94.97,95.02,94.94,94.94,400.0,94.97,95.02,94.94,94.94,400.0
2013-07-24 11:40:00,95.0,95.05,94.97,94.97,600.0,95.0,95.05,94.97,94.97,600.0
2013-07-24 11:45:00,95.01,95.18,95.01,95.18,1200.0,95.01,95.18,95.01,95.18,1200.0
2013-07-24 11:50:00,95.13,95.15,95.06,95.06,1200.0,95.13,95.15,95.06,95.06,1200.0
2013-07-24 11:55:00,95.06,95.07,95.06,95.06,400.0,95.06,95.07,95.06,95.06,400.0
2013-07-24 12:00:00,95.15,95.15,95.04,95.05,600.0,95.15,95.15,95.04,95.05,600.0
2013-07-24 12:05:00,95.04,95.05,95.03,95.05,600.0,95.04,95.05,95.03,95.05,600.0
2013-07-24 12:10:00,95.04,95.04,94.89,95.0,800.0,95.04,95.04,94.89,95.0,800.0
2013-07-24 12:15:00,94.88,94.88,94.7,94.7,2400.0,94.88,94.88,94.7,94.7,2400.0
2013-07-24 12:20:00,94.75,94.79,94.66,94.67,4400.0,94.75,94.79,94.66,94.67,4400.0
2013-07-24 12:25:00,94.67,94.81,94.65,94.65,600.0,94.67,94.81,94.65,94.65,600.0
2013-07-24 12:30:00,94.69,94.72,94.61,94.72,400.0,94.69,94.72,94.61,94.72,400.0
2013-07-24 12:35:00,94.69,94.7,94.69,94.69,2700.0,94.69,94.7,94.69,94.69,2700.0
2013-07-24 12:40:00,94.69,94.7,94.69,94.69,800.0,94.69,94.7,94.69,94.69,800.0
2013-07-24 12:45:00,94.7,94.73,94.6,94.63,5700.0,94.7,94.73,94.6,94.63,5700.0
2013-07-24 12:50:00,94.63,94.64,94.6,94.6,700.0,94.63,94.64,94.6,94.6,700.0
2013-07-24 12:55:00,94.62,94.71,94.57,94.67,11800.0,94.62,94.71,94.57,94.67,11800.0
2013-07-24 13:00:00,94.7,94.72,94.57,94.57,2300.0,94.7,94.72,94.57,94.57,2300.0
2013-07-24 13:05:00,94.61,94.64,94.45,94.56,8600.0,94.61,94.64,94.45,94.56,8600.0
2013-07-24 13:10:00,94.54,94.58,94.51,94.52,600.0,94.54,94.58,94.51,94.52,600.0
2013-07-24 13:15:00,94.5,94.54,94.36,94.37,2800.0,94.5,94.54,94.36,94.37,2800.0
2013-07-24 13:20:00,94.49,94.49,94.3,94.3,2100.0,94.49,94.49,94.3,94.3,2100.0
2013-07-24 13:25:00,94.3,94.33,94.12,94.12,5400.0,94.3,94.33,94.12,94.12,5400.0
2013-07-24 13:30:00,94.12,94.12,93.68,93.69,10100.0,94.12,94.12,93.68,93.69,10100.0
2013-07-24 13:35:00,93.72,93.87,93.72,93.82,10400.0,93.72,93.87,93.72,93.82,10400.0
2013-07-24 13:40:00,93.79,93.79,93.65,93.65,3500.0,93.79,93.79,93.65,93.65,3500.0
2013-07-24 13:45:00,93.65,93.82,93.6,93.81,4600.0,93.65,93.82,93.6,93.81,4600.0
2013-07-24 13:50:00,93.85,93.86,93.59,93.61,5600.0,93.85,93.86,93.59,93.61,5600.0
2013-07-24 13:55:00,93.65,93.82,93.62,93.8,5600.0,93.65,93.82,93.62,93.8,5600.0
2013-07-24 14:00:00,93.81,93.81,93.56,93.78,11400.0,93.81,93.81,93.56,93.78,11400.0
2013-07-24 14:05:00,93.79,93.9,93.77,93.89,11200.0,93.79,93.9,93.77,93.89,11200.0
2013-07-24 14:10:00,93.93,93.93,93.61,93.65,43900.0,93.93,93.93,93.61,93.65,43900.0
2013-07-24 14:15:00,93.6,93.75,93.6,93.63,8800.0,93.6,93.75,93.6,93.63,8800.0
2013-07-24 14:20:00,93.67,93.67,93.5,93.53,7400.0,93.67,93.67,93.5,93.53,7400.0
2013-07-24 14:25:00,93.55,93.69,93.5,93.63,4000.0,93.55,93.69,93.5,93.63,4000.0
2013-07-24 14:30:00,93.66,93.66,93.49,93.51,6000.0,93.66,93.66,93.49,93.51,6000.0
2013-07-24 14:35:00,93.37,93.69,93.36,93.69,14400.0,93.37,93.69,93.36,93.69,14400.0
2013-07-24 14:40:00,93.66,93.78,93.66,93.78,10700.0,93.66,93.78,93.66,93.78,10700.0
2013-07-24 14:45:00,93.78,93.79,93.71,93.74,7200.0,93.78,93.79,93.71,93.74,7200.0
2013-07-24 14:50:00,93.77,93.83,93.63,93.64,9100.0,93.77,93.83,93.63,93.64,9100.0
2013-07-24 14:55:00,93.65,93.74,93.62,93.7,19600.0,93.65,93.74,93.62,93.7,19600.0
2013-07-24 15:00:00,93.77,93.78,93.69,93.77,23200.0,93.77,93.78,93.69,93.77,23200.0
2013-07-24 15:05:00,93.77,93.8,93.71,93.75,7400.0,93.77,93.8,93.71,93.75,7400.0
2013-07-24 15:10:00,93.73,93.76,93.67,93.67,7900.0,93.73,93.76,93.67,93.67,7900.0
2013-07-24 15:15:00,93.68,93.7,93.54,93.56,7300.0,93.68,93.7,93.54,93.56,7300.0
2013-07-24 15:20:00,93.52,93.63,93.42,93.52,11100.0,93.52,93.63,93.42,93.52,11100.0
2013-07-24 15:25:00,93.5,93.67,93.5,93.67,10200.0,93.5,93.67,93.5,93.67,10200.0
2013-07-24 15:30:00,93.67,93.7,93.57,93.57,4200.0,93.67,93.7,93.57,93.57,4200.0
2013-07-24 15:35:00,93.62,93.7,93.62,93.7,4400.0,93.62,93.7,93.62,93.7,4400.0
2013-07-24 15:40:00,93.69,93.86,93.69,93.84,12900.0,93.69,93.86,93.69,93.84,12900.0
2013-07-24 15:45:00,93.83,94.0,93.83,94.0,11000.0,93.83,94.0,93.83,94.0,11000.0
2013-07-24 15:50:00,94.0,94.06,93.91,93.96,31000.0,94.0,94.06,93.91,93.96,31000.0
2013-07-24 15:55:00,93.99,94.06,93.96,94.06,26500.0,93.99,94.06,93.96,94.06,26500.0
2013-07-25 09:30:00,94.19,94.19,93.34,93.66,1600.0,94.19,94.19,93.34,93.66,1600.0
2013-07-25 09:35:00,93.89,93.98,93.73,93.97,700.0,93.89,93.98,93.73,93.97,700.0
2013-07-25 09:40:00,93.8,94.12,93.76,93.76,16100.0,93.8,94.12,93.76,93.76,16100.0
2013-07-25 09:45:00,93.84,93.92,93.68,93.92,10400.0,93.84,93.92,93.68,93.92,10400.0
2013-07-25 09:50:00,93.95,93.97,93.9,93.95,700.0,93.95,93.97,93.9,93.95,700.0
2013-07-25 09:55:00,94.0,94.0,93.91,93.91,1100.0,94.0,94.0,93.91,93.91,1100.0
2013-07-25 10:00:00,93.85,93.9,93.73,93.88,3100.0,93.85,93.9,93.73,93.88,3100.0
2013-07-25 10:05:00,93.99,93.99,93.92,93.95,1000.0,93.99,93.99,93.92,93.95,1000.0
2013-07-25 10:10:00,93.9,93.9,93.72,93.72,1000.0,93.9,93.9,93.72,93.72,1000.0
2013-07-25 10:15:00,93.7,93.89,93.65,93.83,3900.0,93.7,93.89,93.65,93.83,3900.0
2013-07-25 10:20:00,93.83,93.84,93.79,93.83,1000.0,93.83,93.84,93.79,93.83,1000.0
2013-07-25 10:25:00,93.78,93.78,93.78,93.78,100.0,93.78,93.78,93.78,93.78,100.0
2013-07-25 10:30:00,93.86,93.96,93.62,93.71,9600.0,93.86,93.96,93.62,93.71,9600.0
2013-07-25 10:35:00,93.6,93.71,93.49,93.71,8700.0,93.6,93.71,93.49,93.71,8700.0
2013-07-25 10:40:00,93.64,93.64,93.64,93.64,100.0,93.64,93.64,93.64,93.64,100.0
2013-07-25 10:45:00,93.57,93.74,93.57,93.74,700.0,93.57,93.74,93.57,93.74,700.0
2013-07-25 10:50:00,93.71,93.81,93.71,93.76,2600.0,93.71,93.81,93.71,93.76,2600.0
2013-07-25 10:55:00,93.79,93.86,93.79,93.86,1200.0,93.79,93.86,93.79,93.86,1200.0
2013-07-25 11:00:00,93.87,93.9,93.82,93.88,12900.0,93.87,93.9,93.82,93.88,12900.0
2013-07-25 11:05:00,93.9,93.92,93.84,93.89,4400.0,93.9,93.92,93.84,93.89,4400.0
2013-07-25 11:10:00,93.92,94.11,93.92,94.1,6400.0,93.92,94.11,93.92,94.1,6400.0
2013-07-25 11:15:00,94.11,94.22,94.05,94.17,5000.0,94.11,94.22,94.05,94.17,5000.0
2013-07-25 11:20:00,94.21,94.21,94.12,94.17,1600.0,94.21,94.21,94.12,94.17,1600.0
2013-07-25 11:25:00,94.18,94.61,94.1,94.35,18200.0,94.18,94.61,94.1,94.35,18200.0
2013-07-25 11:30:00,94.31,94.38,94.2,94.38,3900.0,94.31,94.38,94.2,94.38,3900.0
2013-07-25 11:35:00,94.28,94.36,94.18,94.33,6700.0,94.28,94.36,94.18,94.33,6700.0
2013-07-25 11:40:00,94.2,94.31,94.2,94.25,2200.0,94.2,94.31,94.2,94.25,2200.0
2013-07-25 11:45:00,94.22,94.22,94.16,94.16,300.0,94.22,94.22,94.16,94.16,300.0
2013-07-25 11:50:00,94.27,94.27,94.11,94.27,3300.0,94.27,94.27,94.11,94.27,3300.0
2013-07-25 11:55:00,94.26,94.34,94.13,94.17,14800.0,94.26,94.34,94.13,94.17,14800.0
2013-07-25 12:00:00,94.19,94.23,94.05,94.23,5800.0,94.19,94.23,94.05,94.23,5800.0
2013-07-25 12:05:00,94.22,94.25,94.16,94.23,1400.0,94.22,94.25,94.16,94.23,1400.0
2013-07-25 12:10:00,94.2,94.27,94.2,94.27,900.0,94.2,94.27,94.2,94.27,900.0
2013-07-25 12:15:00,94.26,94.34,94.13,94.34,1700.0,94.26,94.34,94.13,94.34,1700.0
2013-07-25 12:20:00,94.36,94.48,94.31,94.36,15200.0,94.36,94.48,94.31,94.36,15200.0
2013-07-25 12:25:00,94.41,94.47,94.33,94.47,1800.0,94.41,94.47,94.33,94.47,1800.0
2013-07-25 12:30:00,94.48,94.48,94.43,94.48,1200.0,94.48,94.48,94.43,94.48,1200.0
2013-07-25 12:35:00,94.46,94.65,94.45,94.65,5900.0,94.46,94.65,94.45,94.65,5900.0
2013-07-25 12:40:00,94.58,94.67,94.57,94.57,2200.0,94.58,94.67,94.57,94.57,2200.0
2013-07-25 12:45:00,94.66,94.69,94.59,94.61,2100.0,94.66,94.69,94.59,94.61,2100.0
2013-07-25 12:50:00,94.74,94.74,94.57,94.58,900.0,94.74,94.74,94.57,94.58,900.0
2013-07-25 12:55:00,94.54,94.65,94.54,94.61,4300.0,94.54,94.65,94.54,94.61,4300.0
2013-07-25 13:00:00,94.67,95.02,94.67,95.02,4600.0,94.67,95.02,94.67,95.02,4600.0
2013-07-25 13:05:00,94.98,95.27,94.93,95.27,37900.0,94.98,95.27,94.93,95.27,37900.0
2013-07-25 13:10:00,95.23,95.25,95.14,95.17,3100.0,95.23,95.25,95.14,95.17,3100.0
2013-07-25 13:15:00,95.15,95.16,95.1,95.1,1200.0,95.15,95.16,95.1,95.1,1200.0
2013-07-25 13:20:00,95.08,95.12,95.07,95.07,1700.0,95.08,95.12,95.07,95.07,1700.0
2013-07-25 13:25:00,95.04,95.05,94.89,94.89,1900.0,95.04,95.05,94.89,94.89,1900.0
2013-07-25 13:30:00,94.87,94.95,94.87,94.87,2500.0,94.87,94.95,94.87,94.87,2500.0
2013-07-25 13:35:00,94.89,94.9,94.85,94.85,800.0,94.89,94.9,94.85,94.85,800.0
2013-07-25 13:40:00,94.85,95.03,94.85,95.03,4100.0,94.85,95.03,94.85,95.03,4100.0
2013-07-25 13:45:00,95.07,95.15,94.98,95.09,3100.0,95.07,95.15,94.98,95.09,3100.0
2013-07-25 13:50:00,95.17,95.24,95.08,95.08,3400.0,95.17,95.24,95.08,95.08,3400.0
2013-07-25 13:55:00,95.1,95.1,94.99,95.02,1200.0,95.1,95.1,94.99,95.02,1200.0
2013-07-25 14:00:00,94.96,95.14,94.95,95.11,5600.0,94.96,95.14,94.95,95.11,5600.0
2013-07-25 14:05:00,95.11,95.36,95.09,95.3,6900.0,95.11,95.36,95.09,95.3,6900.0
2013-07-25 14:10:00,95.3,95.3,95.05,95.05,1800.0,95.3,95.3,95.05,95.05,1800.0
2013-07-25 14:15:00,95.03,95.12,94.97,94.97,2100.0,95.03,95.12,94.97,94.97,2100.0
2013-07-25 14:20:00,94.92,94.95,94.86,94.86,800.0,94.92,94.95,94.86,94.86,800.0
2013-07-25 14:25:00,94.86,94.92,94.8,94.89,2300.0,94.86,94.92,94.8,94.89,2300.0
2013-07-25 14:30:00,94.89,95.0,94.89,94.96,3400.0,94.89,95.0,94.89,94.96,3400.0
2013-07-25 14:35:00,94.94,94.95,94.92,94.94,1400.0,94.94,94.95,94.92,94.94,1400.0
2013-07-25 14:40:00,94.94,95.12,94.94,95.06,12300.0,94.94,95.12,94.94,95.06,12300.0
2013-07-25 14:45:00,95.03,95.16,95.01,95.15,6300.0,95.03,95.16,95.01,95.15,6300.0
2013-07-25 14:50:00,95.13,95.28,95.13,95.2,6900.0,95.13,95.28,95.13,95.2,6900.0
2013-07-25 14:55:00,95.23,95.23,95.11,95.17,7600.0,95.23,95.23,95.11,95.17,7600.0
2013-07-25 15:00:00,95.17,95.27,95.11,95.15,13300.0,95.17,95.27,95.11,95.15,13300.0
2013-07-25 15:05:00,95.17,95.26,95.15,95.26,7500.0,95.17,95.26,95.15,95.26,7500.0
2013-07-25 15:10:00,95.23,95.28,95.2,95.24,5900.0,95.23,95.28,95.2,95.24,5900.0
2013-07-25 15:15:00,95.23,95.29,95.13,95.26,9000.0,95.23,95.29,95.13,95.26,9000.0
2013-07-25 15:20:00,95.23,95.32,95.19,95.3,7900.0,95.23,95.32,95.19,95.3,7900.0
2013-07-25 15:25:00,95.32,95.35,95.27,95.34,63800.0,95.32,95.35,95.27,95.34,63800.0
2013-07-25 15:30:00,95.31,95.33,95.28,95.29,14800.0,95.31,95.33,95.28,95.29,14800.0
2013-07-25 15:35:00,95.3,95.33,95.28,95.31,13000.0,95.3,95.33,95.28,95.31,13000.0
2013-07-25 15:40:00,95.3,95.34,95.27,95.31,42500.0,95.3,95.34,95.27,95.31,42500.0
2013-07-25 15:45:00,95.28,95.4,95.26,95.31,30600.0,95.28,95.4,95.26,95.31,30600.0
2013-07-25 15:50:00,95.3,95.34,95.23,95.33,14500.0,95.3,95.34,95.23,95.33,14500.0
2013-07-25 15:55:00,95.33,95.37,95.29,95.32,25000.0,95.33,95.37,95.29,95.32,25000.0
2013-07-26 09:30:00,94.89,95.49,94.89,95.48,1500.0,94.89,95.49,94.89,95.48,1500.0
2013-07-26 09:35:00,95.12,95.62,95.12,95.54,6000.0,95.12,95.62,95.12,95.54,6000.0
2013-07-26 09:40:00,95.59,95.72,95.45,95.72,20200.0,95.59,95.72,95.45,95.72,20200.0
2013-07-26 09:45:00,95.7,96.1,95.68,96.01,12300.0,95.7,96.1,95.68,96.01,12300.0
2013-07-26 09:50:00,96.03,96.69,96.0,96.69,17900.0,96.03,96.69,96.0,96.69,17900.0
2013-07-26 09:55:00,96.63,97.18,96.55,97.17,35100.0,96.63,97.18,96.55,97.17,35100.0
2013-07-26 10:00:00,97.16,97.76,97.03,97.56,35400.0,97.16,97.76,97.03,97.56,35400.0
2013-07-26 10:05:00,97.56,97.88,97.51,97.83,14000.0,97.56,97.88,97.51,97.83,14000.0
2013-07-26 10:10:00,97.8,98.04,97.63,97.87,25500.0,97.8,98.04,97.63,97.87,25500.0
2013-07-26 10:15:00,97.95,98.22,97.87,98.11,25600.0,97.95,98.22,97.87,98.11,25600.0
2013-07-26 10:20:00,98.06,98.22,98.03,98.15,12600.0,98.06,98.22,98.03,98.15,12600.0
2013-07-26 10:25:00,98.15,98.28,98.15,98.16,16900.0,98.15,98.28,98.15,98.16,16900.0
2013-07-26 10:30:00,98.15,98.26,98.1,98.15,13900.0,98.15,98.26,98.1,98.15,13900.0
2013-07-26 10:35:00,98.11,98.19,98.05,98.17,9800.0,98.11,98.19,98.05,98.17,9800.0
2013-07-26 10:40:00,98.16,98.94,98.14,98.86,44200.0,98.16,98.94,98.14,98.86,44200.0
2013-07-26 10:45:00,98.83,99.18,98.73,98.93,35500.0,98.83,99.18,98.73,98.93,35500.0
2013-07-26 10:50:00,98.9,98.93,98.35,98.49,28000.0,98.9,98.93,98.35,98.49,28000.0
2013-07-26 10:55:00,98.4,98.53,98.35,98.53,7200.0,98.4,98.53,98.35,98.53,7200.0
2013-07-26 11:00:00,98.52,98.67,98.49,98.59,5900.0,98.52,98.67,98.49,98.59,5900.0
2013-07-26 11:05:00,98.57,98.63,98.25,98.31,9800.0,98.57,98.63,98.25,98.31,9800.0
2013-07-26 11:10:00,98.34,98.34,98.02,98.03,14500.0,98.34,98.34,98.02,98.03,14500.0
2013-07-26 11:15:00,98.06,98.47,98.06,98.47,5600.0,98.06,98.47,98.06,98.47,5600.0
2013-07-26 11:20:00,98.45,98.62,98.4,98.53,5000.0,98.45,98.62,98.4,98.53,5000.0
2013-07-26 11:25:00,98.55,98.55,98.26,98.28,7000.0,98.55,98.55,98.26,98.28,7000.0
2013-07-26 11:30:00,98.28,98.4,98.26,98.38,6900.0,98.28,98.4,98.26,98.38,6900.0
2013-07-26 11:35:00,98.44,98.52,98.26,98.52,5300.0,98.44,98.52,98.26,98.52,5300.0
2013-07-26 11:40:00,98.47,98.49,98.29,98.32,3800.0,98.47,98.49,98.29,98.32,3800.0
2013-07-26 11:45:00,98.33,98.78,98.33,98.58,9700.0,98.33,98.78,98.33,98.58,9700.0
2013-07-26 11:50:00,98.57,98.57,98.3,98.3,2900.0,98.57,98.57,98.3,98.3,2900.0
2013-07-26 11:55:00,98.28,98.35,98.25,98.25,4000.0,98.28,98.35,98.25,98.25,4000.0
2013-07-26 12:00:00,98.31,98.35,98.19,98.35,6900.0,98.31,98.35,98.19,98.35,6900.0
2013-07-26 12:05:00,98.39,98.54,98.37,98.44,6100.0,98.39,98.54,98.37,98.44,6100.0
2013-07-26 12:10:00,98.46,98.5,98.35,98.38,3300.0,98.46,98.5,98.35,98.38,3300.0
2013-07-26 12:15:00,98.38,98.5,98.33,98.49,3000.0,98.38,98.5,98.33,98.49,3000.0
2013-07-26 12:20:00,98.48,98.5,98.42,98.46,4000.0,98.48,98.5,98.42,98.46,4000.0
2013-07-26 12:25:00,98.47,98.7,98.44,98.57,7300.0,98.47,98.7,98.44,98.57,7300.0
2013-07-26 12:30:00,98.57,98.57,98.45,98.47,2700.0,98.57,98.57,98.45,98.47,2700.0
2013-07-26 12:35:00,98.49,98.68,98.49,98.66,5500.0,98.49,98.68,98.49,98.66,5500.0
2013-07-26 12:40:00,98.68,98.92,98.68,98.87,10600.0,98.68,98.92,98.68,98.87,10600.0
2013-07-26 12:45:00,98.95,99.15,98.89,99.09,8600.0,98.95,99.15,98.89,99.09,8600.0
2013-07-26 12:50:00,99.04,99.15,99.04,99.04,5600.0,99.04,99.15,99.04,99.04,5600.0
2013-07-26 12:55:00,98.94,99.18,98.94,99.15,4000.0,98.94,99.18,98.94,99.15,4000.0
2013-07-26 13:00:00,99.1,99.33,99.1,99.22,12700.0,99.1,99.33,99.1,99.22,12700.0
2013-07-26 13:05:00,99.19,99.48,99.19,99.4,4700.0,99.19,99.48,99.19,99.4,4700.0
2013-07-26 13:10:00,99.51,99.59,99.4,99.58,3600.0,99.51,99.59,99.4,99.58,3600.0
2013-07-26 13:15:00,99.62,99.7,99.5,99.5,7300.0,99.62,99.7,99.5,99.5,7300.0
2013-07-26 13:20:00,99.49,99.65,99.48,99.56,7800.0,99.49,99.65,99.48,99.56,7800.0
2013-07-26 13:25:00,99.54,99.74,99.5,99.5,8400.0,99.54,99.74,99.5,99.5,8400.0
2013-07-26 13:30:00,99.5,99.59,99.5,99.51,6000.0,99.5,99.59,99.5,99.51,6000.0
2013-07-26 13:35:00,99.51,99.56,99.5,99.5,6400.0,99.51,99.56,99.5,99.5,6400.0
2013-07-26 13:40:00,99.5,99.57,99.34,99.52,12600.0,99.5,99.57,99.34,99.52,12600.0
2013-07-26 13:45:00,99.45,99.61,99.43,99.56,4300.0,99.45,99.61,99.43,99.56,4300.0
2013-07-26 13:50:00,99.57,99.7,99.57,99.7,7200.0,99.57,99.7,99.57,99.7,7200.0
2013-07-26 13:55:00,99.7,99.86,99.66,99.75,12000.0,99.7,99.86,99.66,99.75,12000.0
2013-07-26 14:00:00,99.73,99.73,99.64,99.71,9300.0,99.73,99.73,99.64,99.71,9300.0
2013-07-26 14:05:00,99.71,99.91,99.71,99.85,10500.0,99.71,99.91,99.71,99.85,10500.0
2013-07-26 14:10:00,99.85,100.18,99.85,100.07,13900.0,99.85,100.18,99.85,100.07,13900.0
2013-07-26 14:15:00,100.1,100.26,100.02,100.04,11600.0,100.1,100.26,100.02,100.04,11600.0
2013-07-26 14:20:00,100.05,100.13,100.03,100.09,5900.0,100.05,100.13,100.03,100.09,5900.0
2013-07-26 14:25:00,100.1,100.35,100.1,100.2,12200.0,100.1,100.35,100.1,100.2,12200.0
2013-07-26 14:30:00,100.16,100.31,100.1,100.21,6400.0,100.16,100.31,100.1,100.21,6400.0
2013-07-26 14:35:00,100.23,100.41,100.21,100.21,13400.0,100.23,100.41,100.21,100.21,13400.0
2013-07-26 14:40:00,100.21,100.38,100.19,100.29,5600.0,100.21,100.38,100.19,100.29,5600.0
2013-07-26 14:45:00,100.25,100.43,100.25,100.39,7800.0,100.25,100.43,100.25,100.39,7800.0
2013-07-26 14:50:00,100.38,100.43,100.35,100.4,8300.0,100.38,100.43,100.35,100.4,8300.0
2013-07-26 14:55:00,100.39,100.39,100.19,100.38,9500.0,100.39,100.39,100.19,100.38,9500.0
2013-07-26 15:00:00,100.36,100.36,100.26,100.3,13500.0,100.36,100.36,100.26,100.3,13500.0
2013-07-26 15:05:00,100.31,100.44,100.31,100.44,12700.0,100.31,100.44,100.31,100.44,12700.0
2013-07-26 15:10:00,100.45,100.47,100.41,100.42,12800.0,100.45,100.47,100.41,100.42,12800.0
2013-07-26 15:15:00,100.42,100.42,100.21,100.21,13100.0,100.42,100.42,100.21,100.21,13100.0
2013-07-26 15:20:00,100.2,100.35,100.19,100.23,14800.0,100.2,100.35,100.19,100.23,14800.0
2013-07-26 15:25:00,100.23,100.23,100.02,100.03,10300.0,100.23,100.23,100.02,100.03,10300.0
2013-07-26 15:30:00,100.04,100.04,99.87,99.87,26500.0,100.04,100.04,99.87,99.87,26500.0
2013-07-26 15:35:00,99.86,99.98,99.76,99.78,47500.0,99.86,99.98,99.76,99.78,47500.0
2013-07-26 15:40:00,99.77,99.79,99.7,99.7,19400.0,99.77,99.79,99.7,99.7,19400.0
2013-07-26 15:45:00,99.7,99.8,99.65,99.8,53700.0,99.7,99.8,99.65,99.8,53700.0
2013-07-26 15:50:00,99.79,99.8,99.69,99.73,46000.0,99.79,99.8,99.69,99.73,46000.0
2013-07-26 15:55:00,99.73,99.84,99.6,99.75,62700.0,99.73,99.84,99.6,99.75,62700.0
2013-07-29 09:30:00,99.72,100.0,99.36,99.52,4600.0,99.72,100.0,99.36,99.52,4600.0
2013-07-29 09:35:00,99.91,100.0,99.84,99.95,1800.0,99.91,100.0,99.84,99.95,1800.0
2013-07-29 09:40:00,99.78,99.92,99.43,99.44,2300.0,99.78,99.92,99.43,99.44,2300.0
2013-07-29 09:45:00,99.33,100.17,99.33,100.03,7700.0,99.33,100.17,99.33,100.03,7700.0
2013-07-29 09:50:00,100.04,100.04,99.59,99.66,1900.0,100.04,100.04,99.59,99.66,1900.0
2013-07-29 09:55:00,99.55,99.77,99.46,99.7,3700.0,99.55,99.77,99.46,99.7,3700.0
2013-07-29 10:00:00,99.7,99.7,99.12,99.38,4100.0,99.7,99.7,99.12,99.38,4100.0
2013-07-29 10:05:00,99.31,99.68,99.25,99.68,29200.0,99.31,99.68,99.25,99.68,29200.0
2013-07-29 10:10:00,99.68,99.86,99.64,99.75,15700.0,99.68,99.86,99.64,99.75,15700.0
2013-07-29 10:15:00,99.75,99.96,99.7,99.91,5400.0,99.75,99.96,99.7,99.91,5400.0
2013-07-29 10:20:00,99.85,99.97,99.75,99.97,3600.0,99.85,99.97,99.75,99.97,3600.0
2013-07-29 10:25:00,100.01,100.01,99.82,99.88,6000.0,100.01,100.01,99.82,99.88,6000.0
2013-07-29 10:30:00,99.75,99.75,99.51,99.71,6100.0,99.75,99.75,99.51,99.71,6100.0
2013-07-29 10:35:00,99.64,99.66,99.34,99.4,3800.0,99.64,99.66,99.34,99.4,3800.0
2013-07-29 10:40:00,99.37,99.4,99.26,99.4,2300.0,99.37,99.4,99.26,99.4,2300.0
2013-07-29 10:45:00,99.38,99.38,98.98,99.03,39700.0,99.38,99.38,98.98,99.03,39700.0
2013-07-29 10:50:00,99.03,99.04,98.87,98.94,7800.0,99.03,99.04,98.87,98.94,7800.0
2013-07-29 10:55:00,98.87,98.96,98.82,98.91,5300.0,98.87,98.96,98.82,98.91,5300.0
2013-07-29 11:00:00,98.9,98.95,98.71,98.71,5900.0,98.9,98.95,98.71,98.71,5900.0
2013-07-29 11:05:00,98.67,98.82,98.48,98.51,11500.0,98.67,98.82,98.48,98.51,11500.0
2013-07-29 11:10:00,98.51,98.6,98.48,98.59,6500.0,98.51,98.6,98.48,98.59,6500.0
2013-07-29 11:15:00,98.56,98.56,98.23,98.24,10400.0,98.56,98.56,98.23,98.24,10400.0
2013-07-29 11:20:00,98.23,98.3,98.2,98.24,4300.0,98.23,98.3,98.2,98.24,4300.0
2013-07-29 11:25:00,98.22,98.25,98.09,98.09,4700.0,98.22,98.25,98.09,98.09,4700.0
2013-07-29 11:30:00,98.03,98.24,97.97,98.24,4100.0,98.03,98.24,97.97,98.24,4100.0
2013-07-29 11:35:00,98.17,98.17,97.97,98.13,3400.0,98.17,98.17,97.97,98.13,3400.0
2013-07-29 11:40:00,98.14,98.31,98.14,98.3,3400.0,98.14,98.31,98.14,98.3,3400.0
2013-07-29 11:45:00,98.29,98.29,98.13,98.14,1300.0,98.29,98.29,98.13,98.14,1300.0
2013-07-29 11:50:00,98.12,98.17,98.02,98.15,3000.0,98.12,98.17,98.02,98.15,3000.0
2013-07-29 11:55:00,98.12,98.13,97.98,97.98,1500.0,98.12,98.13,97.98,97.98,1500.0
2013-07-29 12:00:00,97.98,98.13,97.97,98.13,3100.0,97.98,98.13,97.97,98.13,3100.0
2013-07-29 12:05:00,98.1,98.25,98.1,98.17,2900.0,98.1,98.25,98.1,98.17,2900.0
2013-07-29 12:10:00,98.12,98.22,98.08,98.22,1500.0,98.12,98.22,98.08,98.22,1500.0
2013-07-29 12:15:00,98.2,98.33,98.2,98.31,2100.0,98.2,98.33,98.2,98.31,2100.0
2013-07-29 12:20:00,98.27,98.34,98.23,98.26,1800.0,98.27,98.34,98.23,98.26,1800.0
2013-07-29 12:25:00,98.24,98.24,98.06,98.07,2600.0,98.24,98.24,98.06,98.07,2600.0
2013-07-29 12:30:00,98.03,98.1,98.03,98.03,2100.0,98.03,98.1,98.03,98.03,2100.0
2013-07-29 12:35:00,98.03,98.09,98.03,98.08,1200.0,98.03,98.09,98.03,98.08,1200.0
2013-07-29 12:40:00,98.08,98.1,98.06,98.1,2400.0,98.08,98.1,98.06,98.1,2400.0
2013-07-29 12:45:00,98.09,98.11,98.05,98.08,6000.0,98.09,98.11,98.05,98.08,6000.0
2013-07-29 12:50:00,98.12,98.19,98.12,98.19,1400.0,98.12,98.19,98.12,98.19,1400.0
2013-07-29 12:55:00,98.15,98.15,98.07,98.1,5400.0,98.15,98.15,98.07,98.1,5400.0
2013-07-29 13:00:00,98.1,98.12,98.06,98.12,3200.0,98.1,98.12,98.06,98.12,3200.0
2013-07-29 13:05:00,98.13,98.19,98.11,98.17,1100.0,98.13,98.19,98.11,98.17,1100.0
2013-07-29 13:10:00,98.12,98.23,98.07,98.23,3900.0,98.12,98.23,98.07,98.23,3900.0
2013-07-29 13:15:00,98.22,98.54,98.22,98.51,4000.0,98.22,98.54,98.22,98.51,4000.0
2013-07-29 13:20:00,98.52,98.64,98.5,98.5,4400.0,98.52,98.64,98.5,98.5,4400.0
2013-07-29 13:25:00,98.47,98.49,98.39,98.49,1900.0,98.47,98.49,98.39,98.49,1900.0
2013-07-29 13:30:00,98.49,98.5,98.35,98.35,2000.0,98.49,98.5,98.35,98.35,2000.0
2013-07-29 13:35:00,98.35,98.37,98.21,98.23,5200.0,98.35,98.37,98.21,98.23,5200.0
2013-07-29 13:40:00,98.24,98.37,98.24,98.27,3500.0,98.24,98.37,98.24,98.27,3500.0
2013-07-29 13:45:00,98.17,98.26,98.15,98.26,6700.0,98.17,98.26,98.15,98.26,6700.0
2013-07-29 13:50:00,98.25,98.59,98.25,98.55,12100.0,98.25,98.59,98.25,98.55,12100.0
2013-07-29 13:55:00,98.57,98.6,98.36,98.36,8300.0,98.57,98.6,98.36,98.36,8300.0
2013-07-29 14:00:00,98.38,98.48,98.38,98.45,7600.0,98.38,98.48,98.38,98.45,7600.0
2013-07-29 14:05:00,98.45,98.54,98.45,98.5,7300.0,98.45,98.54,98.45,98.5,7300.0
2013-07-29 14:10:00,98.5,98.76,98.5,98.76,3600.0,98.5,98.76,98.5,98.76,3600.0
2013-07-29 14:15:00,98.74,98.77,98.69,98.74,4500.0,98.74,98.77,98.69,98.74,4500.0
2013-07-29 14:20:00,98.77,98.83,98.59,98.62,5300.0,98.77,98.83,98.59,98.62,5300.0
2013-07-29 14:25:00,98.58,98.72,98.55,98.65,3900.0,98.58,98.72,98.55,98.65,3900.0
2013-07-29 14:30:00,98.63,98.66,98.41,98.45,8000.0,98.63,98.66,98.41,98.45,8000.0
2013-07-29 14:35:00,98.44,98.5,98.36,98.37,3100.0,98.44,98.5,98.36,98.37,3100.0
2013-07-29 14:40:00,98.37,98.52,98.37,98.43,5900.0,98.37,98.52,98.37,98.43,5900.0
2013-07-29 14:45:00,98.46,98.49,98.44,98.46,5200.0,98.46,98.49,98.44,98.46,5200.0
2013-07-29 14:50:00,98.51,98.52,98.43,98.48,5000.0,98.51,98.52,98.43,98.48,5000.0
2013-07-29 14:55:00,98.45,98.47,98.35,98.36,4100.0,98.45,98.47,98.35,98.36,4100.0
2013-07-29 15:00:00,98.32,98.39,98.2,98.39,7000.0,98.32,98.39,98.2,98.39,7000.0
2013-07-29 15:05:00,98.35,98.5,98.31,98.5,5700.0,98.35,98.5,98.31,98.5,5700.0
2013-07-29 15:10:00,98.51,98.6,98.48,98.48,5800.0,98.51,98.6,98.48,98.48,5800.0
2013-07-29 15:15:00,98.48,98.53,98.46,98.52,10100.0,98.48,98.53,98.46,98.52,10100.0
2013-07-29 15:20:00,98.52,98.66,98.47,98.66,9500.0,98.52,98.66,98.47,98.66,9500.0
2013-07-29 15:25:00,98.67,98.67,98.44,98.55,11100.0,98.67,98.67,98.44,98.55,11100.0
2013-07-29 15:30:00,98.55,98.74,98.49,98.69,10200.0,98.55,98.74,98.49,98.69,10200.0
2013-07-29 15:35:00,98.69,98.69,98.6,98.63,11700.0,98.69,98.69,98.6,98.63,11700.0
2013-07-29 15:40:00,98.61,98.64,98.6,98.63,8400.0,98.61,98.64,98.6,98.63,8400.0
2013-07-29 15:45:00,98.62,98.85,98.6,98.85,10600.0,98.62,98.85,98.6,98.85,10600.0
2013-07-29 15:50:00,98.84,98.93,98.8,98.87,36900.0,98.84,98.93,98.8,98.87,36900.0
2013-07-29 15:55:00,98.86,98.97,98.83,98.89,43700.0,98.86,98.97,98.83,98.89,43700.0
2013-07-30 09:30:00,98.98,99.92,98.98,99.36,1000.0,98.98,99.92,98.98,99.36,1000.0
2013-07-30 09:35:00,98.96,99.83,98.96,99.2,2400.0,98.96,99.83,98.96,99.2,2400.0
2013-07-30 09:40:00,99.76,99.76,99.2,99.31,1300.0,99.76,99.76,99.2,99.31,1300.0
2013-07-30 09:45:00,99.3,99.49,99.24,99.24,6300.0,99.3,99.49,99.24,99.24,6300.0
2013-07-30 09:50:00,99.18,99.24,99.17,99.21,1400.0,99.18,99.24,99.17,99.21,1400.0
2013-07-30 09:55:00,99.15,99.36,99.01,99.36,5800.0,99.15,99.36,99.01,99.36,5800.0
2013-07-30 10:00:00,99.28,99.59,99.28,99.56,4700.0,99.28,99.59,99.28,99.56,4700.0
2013-07-30 10:05:00,99.64,99.78,99.46,99.46,5700.0,99.64,99.78,99.46,99.46,5700.0
2013-07-30 10:10:00,99.49,99.49,99.33,99.38,2500.0,99.49,99.49,99.33,99.38,2500.0
2013-07-30 10:15:00,99.25,99.52,99.25,99.39,4000.0,99.25,99.52,99.25,99.39,4000.0
2013-07-30 10:20:00,99.33,99.4,99.19,99.4,3700.0,99.33,99.4,99.19,99.4,3700.0
2013-07-30 10:25:00,99.4,99.54,99.4,99.53,2700.0,99.4,99.54,99.4,99.53,2700.0
2013-07-30 10:30:00,99.53,99.59,99.5,99.59,4000.0,99.53,99.59,99.5,99.59,4000.0
2013-07-30 10:35:00,99.6,99.75,99.6,99.7,3000.0,99.6,99.75,99.6,99.7,3000.0
2013-07-30 10:40:00,99.6,99.75,99.6,99.72,1500.0,99.6,99.75,99.6,99.72,1500.0
2013-07-30 10:45:00,99.68,99.73,99.64,99.7,3100.0,99.68,99.73,99.64,99.7,3100.0
2013-07-30 10:50:00,99.69,99.76,99.59,99.62,4300.0,99.69,99.76,99.59,99.62,4300.0
2013-07-30 10:55:00,99.62,99.71,99.49,99.66,6000.0,99.62,99.71,99.49,99.66,6000.0
2013-07-30 11:00:00,99.59,99.86,99.59,99.86,5100.0,99.59,99.86,99.59,99.86,5100.0
2013-07-30 11:05:00,99.85,99.86,99.73,99.73,1400.0,99.85,99.86,99.73,99.73,1400.0
2013-07-30 11:10:00,99.74,99.9,99.74,99.9,1300.0,99.74,99.9,99.74,99.9,1300.0
2013-07-30 11:15:00,99.92,100.02,99.83,99.98,6600.0,99.92,100.02,99.83,99.98,6600.0
2013-07-30 11:20:00,99.99,100.13,99.97,100.13,2200.0,99.99,100.13,99.97,100.13,2200.0
2013-07-30 11:25:00,100.17,100.17,100.06,100.08,2000.0,100.17,100.17,100.06,100.08,2000.0
2013-07-30 11:30:00,99.98,100.04,99.98,100.04,1400.0,99.98,100.04,99.98,100.04,1400.0
2013-07-30 11:35:00,99.98,100.04,99.94,100.04,2300.0,99.98,100.04,99.94,100.04,2300.0
2013-07-30 11:40:00,100.06,100.1,100.05,100.1,1000.0,100.06,100.1,100.05,100.1,1000.0
2013-07-30 11:45:00,100.15,100.15,100.09,100.15,1600.0,100.15,100.15,100.09,100.15,1600.0
2013-07-30 11:50:00,100.13,100.13,100.04,100.04,1000.0,100.13,100.13,100.04,100.04,1000.0
2013-07-30 11:55:00,100.05,100.16,100.05,100.12,2500.0,100.05,100.16,100.05,100.12,2500.0
2013-07-30 12:00:00,100.15,100.17,99.96,99.96,2100.0,100.15,100.17,99.96,99.96,2100.0
2013-07-30 12:05:00,99.91,99.94,99.86,99.87,1000.0,99.91,99.94,99.86,99.87,1000.0
2013-07-30 12:10:00,99.86,99.86,99.79,99.79,1300.0,99.86,99.86,99.79,99.79,1300.0
2013-07-30 12:15:00,99.76,99.83,99.76,99.79,800.0,99.76,99.83,99.76,99.79,800.0
2013-07-30 12:20:00,99.78,99.87,99.78,99.87,800.0,99.78,99.87,99.78,99.87,800.0
2013-07-30 12:25:00,99.88,99.97,99.86,99.97,6300.0,99.88,99.97,99.86,99.97,6300.0
2013-07-30 12:30:00,99.95,100.1,99.86,100.0,21800.0,99.95,100.1,99.86,100.0,21800.0
2013-07-30 12:35:00,100.02,100.04,99.98,99.99,2400.0,100.02,100.04,99.98,99.99,2400.0
2013-07-30 12:40:00,99.99,100.1,99.99,100.08,1800.0,99.99,100.1,99.99,100.08,1800.0
2013-07-30 12:45:00,100.11,100.18,100.11,100.15,1300.0,100.11,100.18,100.11,100.15,1300.0
2013-07-30 12:50:00,100.15,100.29,100.12,100.22,5200.0,100.15,100.29,100.12,100.22,5200.0
2013-07-30 12:55:00,100.22,100.31,100.2,100.31,2900.0,100.22,100.31,100.2,100.31,2900.0
2013-07-30 13:00:00,100.32,100.35,100.27,100.27,2000.0,100.32,100.35,100.27,100.27,2000.0
2013-07-30 13:05:00,100.25,100.36,100.25,100.36,3000.0,100.25,100.36,100.25,100.36,3000.0
2013-07-30 13:10:00,100.36,100.36,100.24,100.24,2000.0,100.36,100.36,100.24,100.24,2000.0
2013-07-30 13:15:00,100.22,100.47,100.21,100.38,37600.0,100.22,100.47,100.21,100.38,37600.0
2013-07-30 13:20:00,100.38,100.47,100.31,100.37,4300.0,100.38,100.47,100.31,100.37,4300.0
2013-07-30 13:25:00,100.37,100.37,100.27,100.29,2400.0,100.37,100.37,100.27,100.29,2400.0
2013-07-30 13:30:00,100.29,100.31,100.2,100.25,9300.0,100.29,100.31,100.2,100.25,9300.0
2013-07-30 13:35:00,100.28,100.28,100.2,100.22,5900.0,100.28,100.28,100.2,100.22,5900.0
2013-07-30 13:40:00,100.22,100.23,100.2,100.22,4900.0,100.22,100.23,100.2,100.22,4900.0
2013-07-30 13:45:00,100.18,100.26,100.18,100.18,5700.0,100.18,100.26,100.18,100.18,5700.0
2013-07-30 13:50:00,100.16,100.3,100.16,100.29,6500.0,100.16,100.3,100.16,100.29,6500.0
2013-07-30 13:55:00,100.28,100.28,100.22,100.26,1400.0,100.28,100.28,100.22,100.26,1400.0
2013-07-30 14:00:00,100.22,100.26,100.15,100.21,4900.0,100.22,100.26,100.15,100.21,4900.0
2013-07-30 14:05:00,100.24,100.25,100.2,100.21,2700.0,100.24,100.25,100.2,100.21,2700.0
2013-07-30 14:10:00,100.22,100.4,100.22,100.37,6600.0,100.22,100.4,100.22,100.37,6600.0
2013-07-30 14:15:00,100.34,100.34,100.27,100.31,2500.0,100.34,100.34,100.27,100.31,2500.0
2013-07-30 14:20:00,100.31,100.34,100.3,100.32,4600.0,100.31,100.34,100.3,100.32,4600.0
2013-07-30 14:25:00,100.32,100.4,100.32,100.4,6300.0,100.32,100.4,100.32,100.4,6300.0
2013-07-30 14:30:00,100.36,100.38,100.29,100.33,5400.0,100.36,100.38,100.29,100.33,5400.0
2013-07-30 14:35:00,100.32,100.39,100.32,100.36,2800.0,100.32,100.39,100.32,100.36,2800.0
2013-07-30 14:40:00,100.37,100.39,100.31,100.34,3800.0,100.37,100.39,100.31,100.34,3800.0
2013-07-30 14:45:00,100.32,100.42,100.31,100.35,6600.0,100.32,100.42,100.31,100.35,6600.0
2013-07-30 14:50:00,100.32,100.39,100.32,100.39,4400.0,100.32,100.39,100.32,100.39,4400.0
2013-07-30 14:55:00,100.39,100.4,100.32,100.32,5600.0,100.39,100.4,100.32,100.32,5600.0
2013-07-30 15:00:00,100.32,100.42,100.28,100.4,47300.0,100.32,100.42,100.28,100.4,47300.0
2013-07-30 15:05:00,100.38,100.46,100.38,100.45,5300.0,100.38,100.46,100.38,100.45,5300.0
2013-07-30 15:10:00,100.44,100.53,100.42,100.53,5200.0,100.44,100.53,100.42,100.53,5200.0
2013-07-30 15:15:00,100.55,100.57,100.52,100.55,3900.0,100.55,100.57,100.52,100.55,3900.0
2013-07-30 15:20:00,100.5,100.63,100.5,100.63,4200.0,100.5,100.63,100.5,100.63,4200.0
2013-07-30 15:25:00,100.62,100.64,100.51,100.55,3600.0,100.62,100.64,100.51,100.55,3600.0
2013-07-30 15:30:00,100.58,100.6,100.54,100.6,4100.0,100.58,100.6,100.54,100.6,4100.0
2013-07-30 15:35:00,100.58,100.6,100.48,100.5,7900.0,100.58,100.6,100.48,100.5,7900.0
2013-07-30 15:40:00,100.5,100.61,100.48,100.48,9600.0,100.5,100.61,100.48,100.48,9600.0
2013-07-30 15:45:00,100.49,100.54,100.48,100.53,7700.0,100.49,100.54,100.48,100.53,7700.0
2013-07-30 15:50:00,100.52,100.56,100.41,100.47,13300.0,100.52,100.56,100.41,100.47,13300.0
2013-07-30 15:55:00,100.45,100.55,100.44,100.48,22200.0,100.45,100.55,100.44,100.48,22200.0
2013-07-31 09:30:00,100.53,100.53,100.13,100.15,2900.0,100.53,100.53,100.13,100.15,2900.0
2013-07-31 09:35:00,100.3,100.3,100.15,100.23,1800.0,100.3,100.3,100.15,100.23,1800.0
2013-07-31 09:40:00,99.92,100.29,99.92,100.17,1800.0,99.92,100.29,99.92,100.17,1800.0
2013-07-31 09:45:00,100.16,100.34,100.13,100.34,2900.0,100.16,100.34,100.13,100.34,2900.0
2013-07-31 09:50:00,100.39,100.58,100.3,100.42,7900.0,100.39,100.58,100.3,100.42,7900.0
2013-07-31 09:55:00,100.42,100.42,100.24,100.39,1100.0,100.42,100.42,100.24,100.39,1100.0
2013-07-31 10:00:00,100.33,100.46,100.33,100.46,2600.0,100.33,100.46,100.33,100.46,2600.0
2013-07-31 10:05:00,100.46,100.79,100.46,100.7,7400.0,100.46,100.79,100.46,100.7,7400.0
2013-07-31 10:10:00,100.71,100.71,100.4,100.4,6100.0,100.71,100.71,100.4,100.4,6100.0
2013-07-31 10:15:00,100.41,100.55,100.41,100.51,2600.0,100.41,100.55,100.41,100.51,2600.0
2013-07-31 10:20:00,100.48,100.54,100.3,100.34,11700.0,100.48,100.54,100.3,100.34,11700.0
2013-07-31 10:25:00,100.31,100.62,100.31,100.62,2000.0,100.31,100.62,100.31,100.62,2000.0
2013-07-31 10:30:00,100.62,100.62,100.54,100.58,800.0,100.62,100.62,100.54,100.58,800.0
2013-07-31 10:35:00,100.62,100.72,100.59,100.69,1500.0,100.62,100.72,100.59,100.69,1500.0
2013-07-31 10:40:00,100.7,100.77,100.7,100.77,900.0,100.7,100.77,100.7,100.77,900.0
2013-07-31 10:45:00,100.86,100.91,100.69,100.75,9300.0,100.86,100.91,100.69,100.75,9300.0
2013-07-31 10:50:00,100.78,100.78,100.7,100.76,1500.0,100.78,100.78,100.7,100.76,1500.0
2013-07-31 10:55:00,100.7,100.84,100.65,100.78,4100.0,100.7,100.84,100.65,100.78,4100.0
2013-07-31 11:00:00,100.78,100.9,100.76,100.86,5100.0,100.78,100.9,100.76,100.86,5100.0
2013-07-31 11:05:00,100.85,100.96,100.7,100.7,3500.0,100.85,100.96,100.7,100.7,3500.0
2013-07-31 11:10:00,100.73,100.73,100.52,100.52,1400.0,100.73,100.73,100.52,100.52,1400.0
2013-07-31 11:15:00,100.51,100.6,100.51,100.6,3200.0,100.51,100.6,100.51,100.6,3200.0
2013-07-31 11:20:00,100.54,100.58,100.53,100.56,1300.0,100.54,100.58,100.53,100.56,1300.0
2013-07-31 11:25:00,100.59,100.59,100.51,100.54,1000.0,100.59,100.59,100.51,100.54,1000.0
2013-07-31 11:30:00,100.61,100.63,100.53,100.63,3700.0,100.61,100.63,100.53,100.63,3700.0
2013-07-31 11:35:00,100.65,100.65,100.55,100.56,3700.0,100.65,100.65,100.55,100.56,3700.0
2013-07-31 11:40:00,100.53,100.56,100.42,100.42,1500.0,100.53,100.56,100.42,100.42,1500.0
2013-07-31 11:45:00,100.49,100.62,100.44,100.47,13300.0,100.49,100.62,100.44,100.47,13300.0
2013-07-31 11:50:00,100.45,100.51,100.45,100.49,3100.0,100.45,100.51,100.45,100.49,3100.0
2013-07-31 11:55:00,100.53,100.53,100.49,100.53,400.0,100.53,100.53,100.49,100.53,400.0
2013-07-31 12:00:00,100.55,100.61,100.52,100.61,1400.0,100.55,100.61,100.52,100.61,1400.0
2013-07-31 12:05:00,100.62,100.66,100.59,100.62,3300.0,100.62,100.66,100.59,100.62,3300.0
2013-07-31 12:10:00,100.58,100.63,100.58,100.6,500.0,100.58,100.63,100.58,100.6,500.0
2013-07-31 12:15:00,100.64,100.67,100.61,100.61,900.0,100.64,100.67,100.61,100.61,900.0
2013-07-31 12:20:00,100.67,100.72,100.65,100.67,2100.0,100.67,100.72,100.65,100.67,2100.0
2013-07-31 12:25:00,100.58,100.58,100.42,100.42,2400.0,100.58,100.58,100.42,100.42,2400.0
2013-07-31 12:30:00,100.38,100.39,100.32,100.36,1800.0,100.38,100.39,100.32,100.36,1800.0
2013-07-31 12:35:00,100.37,100.4,100.32,100.33,1800.0,100.37,100.4,100.32,100.33,1800.0
2013-07-31 12:40:00,100.32,100.4,100.24,100.24,4300.0,100.32,100.4,100.24,100.24,4300.0
2013-07-31 12:45:00,100.21,100.29,100.18,100.27,1400.0,100.21,100.29,100.18,100.27,1400.0
2013-07-31 12:50:00,100.2,100.23,100.1,100.16,2800.0,100.2,100.23,100.1,100.16,2800.0
2013-07-31 12:55:00,100.16,100.18,100.04,100.04,2400.0,100.16,100.18,100.04,100.04,2400.0
2013-07-31 13:00:00,100.05,100.26,100.05,100.26,1600.0,100.05,100.26,100.05,100.26,1600.0
2013-07-31 13:05:00,100.2,100.25,100.16,100.24,2700.0,100.2,100.25,100.16,100.24,2700.0
2013-07-31 13:10:00,100.21,100.21,100.1,100.11,5400.0,100.21,100.21,100.1,100.11,5400.0
2013-07-31 13:15:00,100.13,100.4,100.08,100.4,6500.0,100.13,100.4,100.08,100.4,6500.0
2013-07-31 13:20:00,100.34,100.44,100.34,100.4,3700.0,100.34,100.44,100.34,100.4,3700.0
2013-07-31 13:25:00,100.43,100.43,100.38,100.43,2600.0,100.43,100.43,100.38,100.43,2600.0
2013-07-31 13:30:00,100.48,100.6,100.48,100.6,7000.0,100.48,100.6,100.48,100.6,7000.0
2013-07-31 13:35:00,100.55,100.6,100.54,100.54,1700.0,100.55,100.6,100.54,100.54,1700.0
2013-07-31 13:40:00,100.61,100.74,100.61,100.68,2600.0,100.61,100.74,100.61,100.68,2600.0
2013-07-31 13:45:00,100.63,100.67,100.58,100.61,3900.0,100.63,100.67,100.58,100.61,3900.0
2013-07-31 13:50:00,100.6,100.66,100.55,100.56,8700.0,100.6,100.66,100.55,100.56,8700.0
2013-07-31 13:55:00,100.56,100.67,100.48,100.66,4300.0,100.56,100.67,100.48,100.66,4300.0
2013-07-31 14:00:00,100.65,100.81,100.65,100.8,5000.0,100.65,100.81,100.65,100.8,5000.0
2013-07-31 14:05:00,100.71,100.73,100.51,100.51,2000.0,100.71,100.73,100.51,100.51,2000.0
2013-07-31 14:10:00,100.62,100.69,100.58,100.6,3200.0,100.62,100.69,100.58,100.6,3200.0
2013-07-31 14:15:00,100.64,100.86,100.56,100.86,4800.0,100.64,100.86,100.56,100.86,4800.0
2013-07-31 14:20:00,100.78,100.99,100.67,100.95,4800.0,100.78,100.99,100.67,100.95,4800.0
2013-07-31 14:25:00,100.94,100.94,100.87,100.92,2700.0,100.94,100.94,100.87,100.92,2700.0
2013-07-31 14:30:00,100.92,101.1,100.91,101.02,11900.0,100.92,101.1,100.91,101.02,11900.0
2013-07-31 14:35:00,101.03,101.2,101.02,101.02,6300.0,101.03,101.2,101.02,101.02,6300.0
2013-07-31 14:40:00,101.01,101.11,100.97,101.07,4900.0,101.01,101.11,100.97,101.07,4900.0
2013-07-31 14:45:00,101.11,101.22,101.03,101.22,3300.0,101.11,101.22,101.03,101.22,3300.0
2013-07-31 14:50:00,101.23,101.38,101.23,101.37,5600.0,101.23,101.38,101.23,101.37,5600.0
2013-07-31 14:55:00,101.37,101.43,101.27,101.28,4700.0,101.37,101.43,101.27,101.28,4700.0
2013-07-31 15:00:00,101.28,101.41,101.28,101.31,4100.0,101.28,101.41,101.28,101.31,4100.0
2013-07-31 15:05:00,101.3,101.35,101.12,101.17,7800.0,101.3,101.35,101.12,101.17,7800.0
2013-07-31 15:10:00,101.17,101.32,101.15,101.24,4900.0,101.17,101.32,101.15,101.24,4900.0
2013-07-31 15:15:00,101.21,101.32,101.18,101.18,5800.0,101.21,101.32,101.18,101.18,5800.0
2013-07-31 15:20:00,101.16,101.22,101.13,101.19,4200.0,101.16,101.22,101.13,101.19,4200.0
2013-07-31 15:25:00,101.21,101.31,101.19,101.31,4600.0,101.21,101.31,101.19,101.31,4600.0
2013-07-31 15:30:00,101.36,101.37,101.11,101.14,7800.0,101.36,101.37,101.11,101.14,7800.0
2013-07-31 15:35:00,101.13,101.22,101.13,101.18,4900.0,101.13,101.22,101.13,101.18,4900.0
2013-07-31 15:40:00,101.16,101.16,100.88,100.89,15700.0,101.16,101.16,100.88,100.89,15700.0
2013-07-31 15:45:00,100.88,100.88,100.74,100.88,8900.0,100.88,100.88,100.74,100.88,8900.0
2013-07-31 15:50:00,100.84,100.92,100.78,100.87,17400.0,100.84,100.92,100.78,100.87,17400.0
2013-07-31 15:55:00,100.85,101.08,100.83,100.91,27700.0,100.85,101.08,100.83,100.91,27700.0
2013-08-01 09:30:00,100.9,101.73,100.48,100.48,12800.0,100.9,101.73,100.48,100.48,12800.0
2013-08-01 09:35:00,100.5,100.7,100.34,100.36,6800.0,100.5,100.7,100.34,100.36,6800.0
2013-08-01 09:40:00,100.36,100.36,100.09,100.2,18600.0,100.36,100.36,100.09,100.2,18600.0
2013-08-01 09:45:00,100.25,100.27,100.15,100.18,26400.0,100.25,100.27,100.15,100.18,26400.0
2013-08-01 09:50:00,100.2,100.49,100.16,100.37,60200.0,100.2,100.49,100.16,100.37,60200.0
2013-08-01 09:55:00,100.33,100.45,100.19,100.24,5800.0,100.33,100.45,100.19,100.24,5800.0
2013-08-01 10:00:00,100.24,100.5,100.24,100.45,1500.0,100.24,100.5,100.24,100.45,1500.0
2013-08-01 10:05:00,100.45,100.57,100.26,100.5,4100.0,100.45,100.57,100.26,100.5,4100.0
2013-08-01 10:10:00,100.58,100.63,100.58,100.59,800.0,100.58,100.63,100.58,100.59,800.0
2013-08-01 10:15:00,100.66,101.0,100.66,101.0,5500.0,100.66,101.0,100.66,101.0,5500.0
2013-08-01 10:20:00,100.85,101.01,100.85,100.94,3500.0,100.85,101.01,100.85,100.94,3500.0
2013-08-01 10:25:00,100.92,100.93,100.75,100.81,2000.0,100.92,100.93,100.75,100.81,2000.0
2013-08-01 10:30:00,100.69,100.78,100.64,100.75,4200.0,100.69,100.78,100.64,100.75,4200.0
2013-08-01 10:35:00,100.63,100.68,100.55,100.55,4100.0,100.63,100.68,100.55,100.55,4100.0
2013-08-01 10:40:00,100.6,100.65,100.6,100.65,1700.0,100.6,100.65,100.6,100.65,1700.0
2013-08-01 10:45:00,100.69,100.76,100.58,100.58,3200.0,100.69,100.76,100.58,100.58,3200.0
2013-08-01 10:50:00,100.54,100.54,100.31,100.45,5600.0,100.54,100.54,100.31,100.45,5600.0
2013-08-01 10:55:00,100.45,100.53,100.4,100.53,2400.0,100.45,100.53,100.4,100.53,2400.0
2013-08-01 11:00:00,100.46,100.53,100.41,100.43,1600.0,100.46,100.53,100.41,100.43,1600.0
2013-08-01 11:05:00,100.45,100.45,100.36,100.4,3200.0,100.45,100.45,100.36,100.4,3200.0
2013-08-01 11:10:00,100.4,100.53,100.3,100.45,38000.0,100.4,100.53,100.3,100.45,38000.0
2013-08-01 11:15:00,100.45,100.77,100.44,100.76,4900.0,100.45,100.77,100.44,100.76,4900.0
2013-08-01 11:20:00,100.77,101.04,100.75,100.93,14400.0,100.77,101.04,100.75,100.93,14400.0
2013-08-01 11:25:00,100.96,100.97,100.9,100.9,700.0,100.96,100.97,100.9,100.9,700.0
2013-08-01 11:30:00,100.95,101.0,100.9,100.9,24200.0,100.95,101.0,100.9,100.9,24200.0
2013-08-01 11:35:00,100.91,100.98,100.9,100.94,2800.0,100.91,100.98,100.9,100.94,2800.0
2013-08-01 11:40:00,100.98,101.01,100.9,100.9,2100.0,100.98,101.01,100.9,100.9,2100.0
2013-08-01 11:45:00,100.91,100.97,100.9,100.92,2200.0,100.91,100.97,100.9,100.92,2200.0
2013-08-01 11:50:00,100.92,100.98,100.8,100.89,2600.0,100.92,100.98,100.8,100.89,2600.0
2013-08-01 11:55:00,100.9,100.94,100.82,100.86,13000.0,100.9,100.94,100.82,100.86,13000.0
2013-08-01 12:00:00,100.88,100.93,100.86,100.93,900.0,100.88,100.93,100.86,100.93,900.0
2013-08-01 12:05:00,100.89,101.03,100.88,100.96,12400.0,100.89,101.03,100.88,100.96,12400.0
2013-08-01 12:10:00,100.99,101.0,100.91,101.0,300.0,100.99,101.0,100.91,101.0,300.0
2013-08-01 12:15:00,100.97,101.05,100.97,101.05,4500.0,100.97,101.05,100.97,101.05,4500.0
2013-08-01 12:20:00,101.05,101.16,101.05,101.16,300.0,101.05,101.16,101.05,101.16,300.0
2013-08-01 12:25:00,101.06,101.1,100.99,101.0,2400.0,101.06,101.1,100.99,101.0,2400.0
2013-08-01 12:30:00,100.98,101.0,100.9,100.94,3500.0,100.98,101.0,100.9,100.94,3500.0
2013-08-01 12:35:00,100.97,101.03,100.9,101.03,9900.0,100.97,101.03,100.9,101.03,9900.0
2013-08-01 12:40:00,101.0,101.0,100.92,100.99,3700.0,101.0,101.0,100.92,100.99,3700.0
2013-08-01 12:45:00,100.97,101.07,100.91,101.05,15800.0,100.97,101.07,100.91,101.05,15800.0
2013-08-01 12:50:00,101.01,101.09,100.9,100.9,3500.0,101.01,101.09,100.9,100.9,3500.0
2013-08-01 12:55:00,100.94,100.97,100.9,100.97,4500.0,100.94,100.97,100.9,100.97,4500.0
2013-08-01 13:00:00,100.95,101.02,100.91,100.97,40800.0,100.95,101.02,100.91,100.97,40800.0
2013-08-01 13:05:00,100.98,100.98,100.83,100.92,31400.0,100.98,100.98,100.83,100.92,31400.0
2013-08-01 13:10:00,100.82,100.93,100.8,100.8,7800.0,100.82,100.93,100.8,100.8,7800.0
2013-08-01 13:15:00,100.85,100.85,100.73,100.76,11600.0,100.85,100.85,100.73,100.76,11600.0
2013-08-01 13:20:00,100.75,100.8,100.67,100.8,5500.0,100.75,100.8,100.67,100.8,5500.0
2013-08-01 13:25:00,100.73,100.8,100.72,100.8,3000.0,100.73,100.8,100.72,100.8,3000.0
2013-08-01 13:30:00,100.8,100.91,100.73,100.8,48600.0,100.8,100.91,100.73,100.8,48600.0
2013-08-01 13:35:00,100.79,100.92,100.71,100.83,16000.0,100.79,100.92,100.71,100.83,16000.0
2013-08-01 13:40:00,100.92,101.05,100.82,101.03,39600.0,100.92,101.05,100.82,101.03,39600.0
2013-08-01 13:45:00,101.04,101.38,101.03,101.3,30400.0,101.04,101.38,101.03,101.3,30400.0
2013-08-01 13:50:00,101.29,101.43,101.26,101.43,8400.0,101.29,101.43,101.26,101.43,8400.0
2013-08-01 13:55:00,101.45,101.48,101.27,101.37,6900.0,101.45,101.48,101.27,101.37,6900.0
2013-08-01 14:00:00,101.32,101.6,101.28,101.6,9000.0,101.32,101.6,101.28,101.6,9000.0
2013-08-01 14:05:00,101.57,101.75,101.56,101.63,8500.0,101.57,101.75,101.56,101.63,8500.0
2013-08-01 14:10:00,101.6,101.63,101.6,101.61,900.0,101.6,101.63,101.6,101.61,900.0
2013-08-01 14:15:00,101.6,101.63,101.52,101.63,5000.0,101.6,101.63,101.52,101.63,5000.0
2013-08-01 14:20:00,101.62,101.82,101.61,101.66,6100.0,101.62,101.82,101.61,101.66,6100.0
2013-08-01 14:25:00,101.65,101.74,101.62,101.74,5200.0,101.65,101.74,101.62,101.74,5200.0
2013-08-01 14:30:00,101.7,101.84,101.7,101.75,8700.0,101.7,101.84,101.7,101.75,8700.0
2013-08-01 14:35:00,101.71,101.79,101.68,101.77,7500.0,101.71,101.79,101.68,101.77,7500.0
2013-08-01 14:40:00,101.77,101.77,101.58,101.62,1900.0,101.77,101.77,101.58,101.62,1900.0
2013-08-01 14:45:00,101.57,101.57,101.39,101.43,3000.0,101.57,101.57,101.39,101.43,3000.0
2013-08-01 14:50:00,101.41,101.5,101.39,101.5,2600.0,101.41,101.5,101.39,101.5,2600.0
2013-08-01 14:55:00,101.47,101.47,101.35,101.36,1800.0,101.47,101.47,101.35,101.36,1800.0
2013-08-01 15:00:00,101.39,101.42,101.24,101.34,7200.0,101.39,101.42,101.24,101.34,7200.0
2013-08-01 15:05:00,101.33,101.33,101.2,101.22,5600.0,101.33,101.33,101.2,101.22,5600.0
2013-08-01 15:10:00,101.22,101.22,101.09,101.18,6800.0,101.22,101.22,101.09,101.18,6800.0
2013-08-01 15:15:00,101.19,101.29,101.0,101.0,5000.0,101.19,101.29,101.0,101.0,5000.0
2013-08-01 15:20:00,101.05,101.14,101.05,101.11,9900.0,101.05,101.14,101.05,101.11,9900.0
2013-08-01 15:25:00,101.12,101.23,101.09,101.21,8400.0,101.12,101.23,101.09,101.21,8400.0
2013-08-01 15:30:00,101.16,101.23,101.11,101.18,4000.0,101.16,101.23,101.11,101.18,4000.0
2013-08-01 15:35:00,101.19,101.44,101.19,101.4,5000.0,101.19,101.44,101.19,101.4,5000.0
2013-08-01 15:40:00,101.42,101.5,101.33,101.34,8700.0,101.42,101.5,101.33,101.34,8700.0
2013-08-01 15:45:00,101.3,101.5,101.29,101.39,8600.0,101.3,101.5,101.29,101.39,8600.0
2013-08-01 15:50:00,101.38,101.54,101.36,101.49,21700.0,101.38,101.54,101.36,101.49,21700.0
2013-08-01 15:55:00,101.5,101.67,101.48,101.64,38100.0,101.5,101.67,101.48,101.64,38100.0
2013-08-02 09:30:00,101.35,101.35,100.24,100.37,8000.0,101.35,101.35,100.24,100.37,8000.0
2013-08-02 09:35:00,100.53,101.19,100.37,101.15,7300.0,100.53,101.19,100.37,101.15,7300.0
2013-08-02 09:40:00,101.37,101.69,101.2,101.43,7900.0,101.37,101.69,101.2,101.43,7900.0
2013-08-02 09:45:00,101.36,101.96,101.26,101.92,8900.0,101.36,101.96,101.26,101.92,8900.0
2013-08-02 09:50:00,101.89,102.33,101.78,102.29,24700.0,101.89,102.33,101.78,102.29,24700.0
2013-08-02 09:55:00,102.28,102.35,102.09,102.25,23200.0,102.28,102.35,102.09,102.25,23200.0
2013-08-02 10:00:00,102.2,103.12,102.2,103.0,40200.0,102.2,103.12,102.2,103.0,40200.0
2013-08-02 10:05:00,102.99,103.93,102.86,103.93,47700.0,102.99,103.93,102.86,103.93,47700.0
2013-08-02 10:10:00,103.92,104.11,103.72,104.08,23800.0,103.92,104.11,103.72,104.08,23800.0
2013-08-02 10:15:00,104.08,104.14,103.73,104.08,38700.0,104.08,104.14,103.73,104.08,38700.0
2013-08-02 10:20:00,104.09,104.41,104.09,104.22,15300.0,104.09,104.41,104.09,104.22,15300.0
2013-08-02 10:25:00,104.22,104.7,103.77,104.59,55100.0,104.22,104.7,103.77,104.59,55100.0
2013-08-02 10:30:00,104.61,104.69,104.41,104.5,20400.0,104.61,104.69,104.41,104.5,20400.0
2013-08-02 10:35:00,104.61,104.96,104.47,104.82,40100.0,104.61,104.96,104.47,104.82,40100.0
2013-08-02 10:40:00,104.81,105.01,104.59,104.62,22600.0,104.81,105.01,104.59,104.62,22600.0
2013-08-02 10:45:00,104.6,104.65,104.0,104.01,35100.0,104.6,104.65,104.0,104.01,35100.0
2013-08-02 10:50:00,104.01,104.06,103.9,103.92,7900.0,104.01,104.06,103.9,103.92,7900.0
2013-08-02 10:55:00,103.92,103.92,103.5,103.52,11300.0,103.92,103.92,103.5,103.52,11300.0
2013-08-02 11:00:00,103.52,103.61,103.3,103.48,7800.0,103.52,103.61,103.3,103.48,7800.0
2013-08-02 11:05:00,103.46,103.52,103.25,103.27,5000.0,103.46,103.52,103.25,103.27,5000.0
2013-08-02 11:10:00,103.29,103.4,103.25,103.25,12000.0,103.29,103.4,103.25,103.25,12000.0
2013-08-02 11:15:00,103.26,103.38,103.26,103.38,3400.0,103.26,103.38,103.26,103.38,3400.0
2013-08-02 11:20:00,103.34,103.38,103.28,103.36,2300.0,103.34,103.38,103.28,103.36,2300.0
2013-08-02 11:25:00,103.37,103.48,103.28,103.38,8700.0,103.37,103.48,103.28,103.38,8700.0
2013-08-02 11:30:00,103.42,103.44,103.34,103.34,1900.0,103.42,103.44,103.34,103.34,1900.0
2013-08-02 11:35:00,103.37,103.48,103.36,103.42,4900.0,103.37,103.48,103.36,103.42,4900.0
2013-08-02 11:40:00,103.48,103.8,103.44,103.77,5900.0,103.48,103.8,103.44,103.77,5900.0
2013-08-02 11:45:00,103.66,103.72,103.55,103.55,3100.0,103.66,103.72,103.55,103.55,3100.0
2013-08-02 11:50:00,103.55,103.73,103.46,103.7,5300.0,103.55,103.73,103.46,103.7,5300.0
2013-08-02 11:55:00,103.77,103.85,103.77,103.85,1800.0,103.77,103.85,103.77,103.85,1800.0
2013-08-02 12:00:00,103.77,103.84,103.71,103.76,2100.0,103.77,103.84,103.71,103.76,2100.0
2013-08-02 12:05:00,103.7,103.78,103.64,103.68,1700.0,103.7,103.78,103.64,103.68,1700.0
2013-08-02 12:10:00,103.72,103.93,103.65,103.9,8400.0,103.72,103.93,103.65,103.9,8400.0
2013-08-02 12:15:00,103.85,104.18,103.74,104.17,7400.0,103.85,104.18,103.74,104.17,7400.0
2013-08-02 12:20:00,104.19,104.7,104.19,104.52,15100.0,104.19,104.7,104.19,104.52,15100.0
2013-08-02 12:25:00,104.56,104.56,104.11,104.12,2300.0,104.56,104.56,104.11,104.12,2300.0
2013-08-02 12:30:00,104.03,104.12,103.92,104.02,4500.0,104.03,104.12,103.92,104.02,4500.0
2013-08-02 12:35:00,104.07,104.07,103.82,103.85,5700.0,104.07,104.07,103.82,103.85,5700.0
2013-08-02 12:40:00,103.85,104.24,103.85,104.22,5400.0,103.85,104.24,103.85,104.22,5400.0
2013-08-02 12:45:00,104.2,104.26,104.13,104.16,10000.0,104.2,104.26,104.13,104.16,10000.0
2013-08-02 12:50:00,104.16,104.22,104.13,104.22,2100.0,104.16,104.22,104.13,104.22,2100.0
2013-08-02 12:55:00,104.23,104.31,104.11,104.19,6600.0,104.23,104.31,104.11,104.19,6600.0
2013-08-02 13:00:00,104.21,104.24,104.2,104.23,1200.0,104.21,104.24,104.2,104.23,1200.0
2013-08-02 13:05:00,104.21,104.31,104.21,104.31,1800.0,104.21,104.31,104.21,104.31,1800.0
2013-08-02 13:10:00,104.3,104.3,104.06,104.24,4500.0,104.3,104.3,104.06,104.24,4500.0
2013-08-02 13:15:00,104.24,104.33,104.24,104.3,3300.0,104.24,104.33,104.24,104.3,3300.0
2013-08-02 13:20:00,104.3,104.3,104.15,104.25,10200.0,104.3,104.3,104.15,104.25,10200.0
2013-08-02 13:25:00,104.22,104.23,104.19,104.23,800.0,104.22,104.23,104.19,104.23,800.0
2013-08-02 13:30:00,104.2,104.3,104.2,104.21,8300.0,104.2,104.3,104.2,104.21,8300.0
2013-08-02 13:35:00,104.26,104.36,104.22,104.34,10500.0,104.26,104.36,104.22,104.34,10500.0
2013-08-02 13:40:00,104.36,104.67,104.36,104.53,6000.0,104.36,104.67,104.36,104.53,6000.0
2013-08-02 13:45:00,104.54,104.64,104.53,104.54,2000.0,104.54,104.64,104.53,104.54,2000.0
2013-08-02 13:50:00,104.51,104.58,104.47,104.5,16700.0,104.51,104.58,104.47,104.5,16700.0
2013-08-02 13:55:00,104.5,104.62,104.46,104.52,10500.0,104.5,104.62,104.46,104.52,10500.0
2013-08-02 14:00:00,104.55,104.7,104.55,104.7,4600.0,104.55,104.7,104.55,104.7,4600.0
2013-08-02 14:05:00,104.66,104.82,104.64,104.82,7500.0,104.66,104.82,104.64,104.82,7500.0
2013-08-02 14:10:00,104.81,104.85,104.64,104.76,9500.0,104.81,104.85,104.64,104.76,9500.0
2013-08-02 14:15:00,104.85,104.97,104.8,104.8,7600.0,104.85,104.97,104.8,104.8,7600.0
2013-08-02 14:20:00,104.76,104.88,104.74,104.84,12200.0,104.76,104.88,104.74,104.84,12200.0
2013-08-02 14:25:00,104.84,104.84,104.65,104.68,6200.0,104.84,104.84,104.65,104.68,6200.0
2013-08-02 14:30:00,104.67,104.84,104.67,104.7,10600.0,104.67,104.84,104.67,104.7,10600.0
2013-08-02 14:35:00,104.63,104.69,104.53,104.57,8400.0,104.63,104.69,104.53,104.57,8400.0
2013-08-02 14:40:00,104.51,104.56,104.45,104.56,14100.0,104.51,104.56,104.45,104.56,14100.0
2013-08-02 14:45:00,104.53,104.53,104.37,104.37,16400.0,104.53,104.53,104.37,104.37,16400.0
2013-08-02 14:50:00,104.34,104.52,104.34,104.37,13500.0,104.34,104.52,104.34,104.37,13500.0
2013-08-02 14:55:00,104.38,104.42,104.31,104.38,25600.0,104.38,104.42,104.31,104.38,25600.0
2013-08-02 15:00:00,104.39,104.51,104.39,104.42,12800.0,104.39,104.51,104.39,104.42,12800.0
2013-08-02 15:05:00,104.43,104.43,104.04,104.1,12800.0,104.43,104.43,104.04,104.1,12800.0
2013-08-02 15:10:00,104.11,104.14,104.04,104.04,10200.0,104.11,104.14,104.04,104.04,10200.0
2013-08-02 15:15:00,104.03,104.06,103.97,103.98,17100.0,104.03,104.06,103.97,103.98,17100.0
2013-08-02 15:20:00,103.98,104.05,103.95,104.02,15200.0,103.98,104.05,103.95,104.02,15200.0
2013-08-02 15:25:00,104.02,104.04,103.96,103.96,10000.0,104.02,104.04,103.96,103.96,10000.0
2013-08-02 15:30:00,103.97,103.97,103.92,103.92,13000.0,103.97,103.97,103.92,103.92,13000.0
2013-08-02 15:35:00,103.92,103.92,103.63,103.63,18500.0,103.92,103.92,103.63,103.63,18500.0
2013-08-02 15:40:00,103.64,103.66,103.47,103.52,28900.0,103.64,103.66,103.47,103.52,28900.0
2013-08-02 15:45:00,103.53,103.54,103.35,103.42,24500.0,103.53,103.54,103.35,103.42,24500.0
2013-08-02 15:50:00,103.41,103.45,103.32,103.32,22700.0,103.41,103.45,103.32,103.32,22700.0
2013-08-02 15:55:00,103.32,103.53,103.29,103.5,51600.0,103.32,103.53,103.29,103.5,51600.0
2013-08-05 09:30:00,103.5,103.96,103.11,103.29,7200.0,103.5,103.96,103.11,103.29,7200.0
2013-08-05 09:35:00,103.2,103.41,103.2,103.36,1900.0,103.2,103.41,103.2,103.36,1900.0
2013-08-05 09:40:00,103.32,103.45,103.16,103.16,3300.0,103.32,103.45,103.16,103.16,3300.0
2013-08-05 09:45:00,103.01,103.03,102.62,102.62,3800.0,103.01,103.03,102.62,102.62,3800.0
2013-08-05 09:50:00,102.84,102.93,102.72,102.87,3000.0,102.84,102.93,102.72,102.87,3000.0
2013-08-05 09:55:00,102.93,103.06,102.93,103.06,1600.0,102.93,103.06,102.93,103.06,1600.0
2013-08-05 10:00:00,103.01,103.35,102.44,102.44,5800.0,103.01,103.35,102.44,102.44,5800.0
2013-08-05 10:05:00,102.48,102.74,102.48,102.71,8800.0,102.48,102.74,102.48,102.71,8800.0
2013-08-05 10:10:00,102.78,102.83,102.55,102.58,4300.0,102.78,102.83,102.55,102.58,4300.0
2013-08-05 10:15:00,102.47,102.52,102.23,102.23,8500.0,102.47,102.52,102.23,102.23,8500.0
2013-08-05 10:20:00,102.18,102.29,101.99,102.01,3200.0,102.18,102.29,101.99,102.01,3200.0
2013-08-05 10:25:00,102.01,102.39,102.0,102.3,11500.0,102.01,102.39,102.0,102.3,11500.0
2013-08-05 10:30:00,102.29,102.36,102.03,102.3,5700.0,102.29,102.36,102.03,102.3,5700.0
2013-08-05 10:35:00,102.24,102.33,102.2,102.2,2200.0,102.24,102.33,102.2,102.2,2200.0
2013-08-05 10:40:00,102.2,102.51,102.2,102.49,5400.0,102.2,102.51,102.2,102.49,5400.0
2013-08-05 10:45:00,102.46,102.55,102.35,102.36,6000.0,102.46,102.55,102.35,102.36,6000.0
2013-08-05 10:50:00,102.35,102.6,102.31,102.54,6000.0,102.35,102.6,102.31,102.54,6000.0
2013-08-05 10:55:00,102.5,102.5,102.32,102.35,3000.0,102.5,102.5,102.32,102.35,3000.0
2013-08-05 11:00:00,102.38,102.38,102.13,102.22,7500.0,102.38,102.38,102.13,102.22,7500.0
2013-08-05 11:05:00,102.22,102.27,102.11,102.2,4000.0,102.22,102.27,102.11,102.2,4000.0
2013-08-05 11:10:00,102.14,102.17,102.05,102.09,4300.0,102.14,102.17,102.05,102.09,4300.0
2013-08-05 11:15:00,102.09,102.09,101.98,101.98,5500.0,102.09,102.09,101.98,101.98,5500.0
2013-08-05 11:20:00,102.0,102.0,101.77,101.82,3400.0,102.0,102.0,101.77,101.82,3400.0
2013-08-05 11:25:00,101.78,102.06,101.78,102.06,9200.0,101.78,102.06,101.78,102.06,9200.0
2013-08-05 11:30:00,102.09,102.16,102.03,102.03,5700.0,102.09,102.16,102.03,102.03,5700.0
2013-08-05 11:35:00,102.0,102.05,101.89,101.94,3200.0,102.0,102.05,101.89,101.94,3200.0
2013-08-05 11:40:00,101.96,102.23,101.93,102.2,15100.0,101.96,102.23,101.93,102.2,15100.0
2013-08-05 11:45:00,102.26,102.36,102.18,102.36,3000.0,102.26,102.36,102.18,102.36,3000.0
2013-08-05 11:50:00,102.36,102.37,102.23,102.37,10900.0,102.36,102.37,102.23,102.37,10900.0
2013-08-05 11:55:00,102.32,102.78,102.32,102.77,14700.0,102.32,102.78,102.32,102.77,14700.0
2013-08-05 12:00:00,102.77,102.94,102.67,102.9,12900.0,102.77,102.94,102.67,102.9,12900.0
2013-08-05 12:05:00,102.88,103.14,102.88,103.05,9300.0,102.88,103.14,102.88,103.05,9300.0
2013-08-05 12:10:00,103.05,103.07,102.68,102.68,8700.0,103.05,103.07,102.68,102.68,8700.0
2013-08-05 12:15:00,102.73,102.74,102.54,102.54,2000.0,102.73,102.74,102.54,102.54,2000.0
2013-08-05 12:20:00,102.39,102.67,102.39,102.54,30700.0,102.39,102.67,102.39,102.54,30700.0
2013-08-05 12:25:00,102.54,102.59,102.35,102.36,4500.0,102.54,102.59,102.35,102.36,4500.0
2013-08-05 12:30:00,102.27,102.33,102.15,102.22,4200.0,102.27,102.33,102.15,102.22,4200.0
2013-08-05 12:35:00,102.2,102.26,102.2,102.21,1800.0,102.2,102.26,102.2,102.21,1800.0
2013-08-05 12:40:00,102.21,102.3,102.19,102.3,5100.0,102.21,102.3,102.19,102.3,5100.0
2013-08-05 12:45:00,102.33,102.33,102.25,102.26,1500.0,102.33,102.33,102.25,102.26,1500.0
2013-08-05 12:50:00,102.26,102.26,102.18,102.18,2600.0,102.26,102.26,102.18,102.18,2600.0
2013-08-05 12:55:00,102.24,102.36,102.18,102.28,6300.0,102.24,102.36,102.18,102.28,6300.0
2013-08-05 13:00:00,102.36,102.66,102.31,102.66,3800.0,102.36,102.66,102.31,102.66,3800.0
2013-08-05 13:05:00,102.59,102.68,102.44,102.44,5000.0,102.59,102.68,102.44,102.44,5000.0
2013-08-05 13:10:00,102.45,102.45,102.39,102.39,1400.0,102.45,102.45,102.39,102.39,1400.0
2013-08-05 13:15:00,102.42,102.42,102.31,102.34,3200.0,102.42,102.42,102.31,102.34,3200.0
2013-08-05 13:20:00,102.36,102.36,102.36,102.36,100.0,102.36,102.36,102.36,102.36,100.0
2013-08-05 13:25:00,102.4,102.51,102.36,102.51,1500.0,102.4,102.51,102.36,102.51,1500.0
2013-08-05 13:30:00,102.51,102.54,102.51,102.52,900.0,102.51,102.54,102.51,102.52,900.0
2013-08-05 13:35:00,102.55,102.7,102.55,102.6,2900.0,102.55,102.7,102.55,102.6,2900.0
2013-08-05 13:40:00,102.69,102.69,102.63,102.63,1400.0,102.69,102.69,102.63,102.63,1400.0
2013-08-05 13:45:00,102.56,102.68,102.56,102.6,2100.0,102.56,102.68,102.56,102.6,2100.0
2013-08-05 13:50:00,102.61,102.61,102.57,102.58,700.0,102.61,102.61,102.57,102.58,700.0
2013-08-05 13:55:00,102.55,102.72,102.54,102.65,2100.0,102.55,102.72,102.54,102.65,2100.0
2013-08-05 14:00:00,102.71,102.71,102.61,102.66,1100.0,102.71,102.71,102.61,102.66,1100.0
2013-08-05 14:05:00,102.67,102.76,102.67,102.74,4300.0,102.67,102.76,102.67,102.74,4300.0
2013-08-05 14:10:00,102.7,102.71,102.6,102.6,2300.0,102.7,102.71,102.6,102.6,2300.0
2013-08-05 14:15:00,102.63,102.64,102.55,102.55,2400.0,102.63,102.64,102.55,102.55,2400.0
2013-08-05 14:20:00,102.51,102.58,102.44,102.56,6200.0,102.51,102.58,102.44,102.56,6200.0
2013-08-05 14:25:00,102.56,102.57,102.53,102.56,5200.0,102.56,102.57,102.53,102.56,5200.0
2013-08-05 14:30:00,102.56,102.59,102.54,102.58,1700.0,102.56,102.59,102.54,102.58,1700.0
2013-08-05 14:35:00,102.55,102.55,102.39,102.39,3500.0,102.55,102.55,102.39,102.39,3500.0
2013-08-05 14:40:00,102.36,102.46,102.34,102.4,6400.0,102.36,102.46,102.34,102.4,6400.0
2013-08-05 14:45:00,102.41,102.41,102.26,102.26,4300.0,102.41,102.41,102.26,102.26,4300.0
2013-08-05 14:50:00,102.27,102.34,102.2,102.2,1600.0,102.27,102.34,102.2,102.2,1600.0
2013-08-05 14:55:00,102.24,102.29,102.24,102.29,2800.0,102.24,102.29,102.24,102.29,2800.0
2013-08-05 15:00:00,102.27,102.37,102.27,102.28,4200.0,102.27,102.37,102.27,102.28,4200.0
2013-08-05 15:05:00,102.29,102.31,102.25,102.29,2600.0,102.29,102.31,102.25,102.29,2600.0
2013-08-05 15:10:00,102.27,102.32,102.27,102.29,3000.0,102.27,102.32,102.27,102.29,3000.0
2013-08-05 15:15:00,102.28,102.42,102.28,102.4,3200.0,102.28,102.42,102.28,102.4,3200.0
2013-08-05 15:20:00,102.45,102.5,102.43,102.5,2100.0,102.45,102.5,102.43,102.5,2100.0
2013-08-05 15:25:00,102.5,102.5,102.41,102.42,4300.0,102.5,102.5,102.41,102.42,4300.0
2013-08-05 15:30:00,102.44,102.45,102.29,102.35,6800.0,102.44,102.45,102.29,102.35,6800.0
2013-08-05 15:35:00,102.36,102.42,102.23,102.28,10400.0,102.36,102.42,102.23,102.28,10400.0
2013-08-05 15:40:00,102.32,102.33,102.2,102.28,12600.0,102.32,102.33,102.2,102.28,12600.0
2013-08-05 15:45:00,102.33,102.42,102.13,102.13,19300.0,102.33,102.42,102.13,102.13,19300.0
2013-08-05 15:50:00,102.16,102.3,102.14,102.14,25700.0,102.16,102.3,102.14,102.14,25700.0
2013-08-05 15:55:00,102.13,102.45,102.13,102.4,29700.0,102.13,102.45,102.13,102.4,29700.0
2013-08-06 09:30:00,102.41,102.94,102.41,102.57,4200.0,102.41,102.94,102.41,102.57,4200.0
2013-08-06 09:35:00,102.54,103.09,102.53,103.03,7300.0,102.54,103.09,102.53,103.03,7300.0
2013-08-06 09:40:00,102.96,103.15,102.82,103.11,1200.0,102.96,103.15,102.82,103.11,1200.0
2013-08-06 09:45:00,103.03,103.44,102.76,102.97,11700.0,103.03,103.44,102.76,102.97,11700.0
2013-08-06 09:50:00,102.84,102.95,102.75,102.86,2900.0,102.84,102.95,102.75,102.86,2900.0
2013-08-06 09:55:00,102.84,103.02,102.75,103.02,13200.0,102.84,103.02,102.75,103.02,13200.0
2013-08-06 10:00:00,102.92,103.06,102.92,102.98,2400.0,102.92,103.06,102.92,102.98,2400.0
2013-08-06 10:05:00,102.94,103.03,102.84,102.86,25300.0,102.94,103.03,102.84,102.86,25300.0
2013-08-06 10:10:00,102.91,103.13,102.79,103.13,33700.0,102.91,103.13,102.79,103.13,33700.0
2013-08-06 10:15:00,103.1,103.29,103.1,103.29,3300.0,103.1,103.29,103.1,103.29,3300.0
2013-08-06 10:20:00,103.28,103.53,103.26,103.5,14900.0,103.28,103.53,103.26,103.5,14900.0
2013-08-06 10:25:00,103.45,103.59,103.45,103.48,5400.0,103.45,103.59,103.45,103.48,5400.0
2013-08-06 10:30:00,103.43,103.45,103.1,103.21,6300.0,103.43,103.45,103.1,103.21,6300.0
2013-08-06 10:35:00,103.17,103.25,102.96,103.23,16100.0,103.17,103.25,102.96,103.23,16100.0
2013-08-06 10:40:00,103.19,103.24,103.09,103.13,2400.0,103.19,103.24,103.09,103.13,2400.0
2013-08-06 10:45:00,103.22,103.23,103.16,103.16,1600.0,103.22,103.23,103.16,103.16,1600.0
2013-08-06 10:50:00,103.16,103.22,103.12,103.14,80800.0,103.16,103.22,103.12,103.14,80800.0
2013-08-06 10:55:00,103.06,103.06,102.99,102.99,2800.0,103.06,103.06,102.99,102.99,2800.0
2013-08-06 11:00:00,102.95,102.95,102.87,102.88,2700.0,102.95,102.95,102.87,102.88,2700.0
2013-08-06 11:05:00,102.88,102.97,102.87,102.96,5500.0,102.88,102.97,102.87,102.96,5500.0
2013-08-06 11:10:00,102.97,103.01,102.91,102.99,3800.0,102.97,103.01,102.91,102.99,3800.0
2013-08-06 11:15:00,102.95,102.98,102.87,102.88,5700.0,102.95,102.98,102.87,102.88,5700.0
2013-08-06 11:20:00,102.92,103.12,102.9,103.06,5300.0,102.92,103.12,102.9,103.06,5300.0
2013-08-06 11:25:00,103.04,103.33,103.04,103.33,2100.0,103.04,103.33,103.04,103.33,2100.0
2013-08-06 11:30:00,103.37,103.37,103.3,103.35,2700.0,103.37,103.37,103.3,103.35,2700.0
2013-08-06 11:35:00,103.36,103.54,103.32,103.5,3700.0,103.36,103.54,103.32,103.5,3700.0
2013-08-06 11:40:00,103.5,103.83,103.5,103.79,9100.0,103.5,103.83,103.5,103.79,9100.0
2013-08-06 11:45:00,103.79,103.84,103.73,103.82,3600.0,103.79,103.84,103.73,103.82,3600.0
2013-08-06 11:50:00,103.84,103.93,103.84,103.9,4400.0,103.84,103.93,103.84,103.9,4400.0
2013-08-06 11:55:00,103.88,104.12,103.88,104.12,5200.0,103.88,104.12,103.88,104.12,5200.0
2013-08-06 12:00:00,104.11,104.42,104.11,104.29,16400.0,104.11,104.42,104.11,104.29,16400.0
2013-08-06 12:05:00,104.26,104.31,104.25,104.31,11500.0,104.26,104.31,104.25,104.31,11500.0
2013-08-06 12:10:00,104.26,104.29,104.19,104.2,3600.0,104.26,104.29,104.19,104.2,3600.0
2013-08-06 12:15:00,104.19,104.21,104.11,104.11,900.0,104.19,104.21,104.11,104.11,900.0
2013-08-06 12:20:00,104.06,104.06,104.02,104.05,800.0,104.06,104.06,104.02,104.05,800.0
2013-08-06 12:25:00,104.04,104.16,104.02,104.16,2300.0,104.04,104.16,104.02,104.16,2300.0
2013-08-06 12:30:00,104.12,104.25,104.11,104.21,2500.0,104.12,104.25,104.11,104.21,2500.0
2013-08-06 12:35:00,104.19,104.35,104.17,104.3,14700.0,104.19,104.35,104.17,104.3,14700.0
2013-08-06 12:40:00,104.19,104.27,104.19,104.24,900.0,104.19,104.27,104.19,104.24,900.0
2013-08-06 12:45:00,104.23,104.23,104.17,104.23,1400.0,104.23,104.23,104.17,104.23,1400.0
2013-08-06 12:50:00,104.17,104.33,104.17,104.29,2000.0,104.17,104.33,104.17,104.29,2000.0
2013-08-06 12:55:00,104.34,104.41,104.25,104.33,14100.0,104.34,104.41,104.25,104.33,14100.0
2013-08-06 13:00:00,104.24,104.25,103.98,103.99,8000.0,104.24,104.25,103.98,103.99,8000.0
2013-08-06 13:05:00,103.93,104.02,103.82,103.82,8100.0,103.93,104.02,103.82,103.82,8100.0
2013-08-06 13:10:00,103.85,103.94,103.82,103.91,2500.0,103.85,103.94,103.82,103.91,2500.0
2013-08-06 13:15:00,103.9,103.9,103.82,103.86,1100.0,103.9,103.9,103.82,103.86,1100.0
2013-08-06 13:20:00,103.86,103.9,103.86,103.88,3100.0,103.86,103.9,103.86,103.88,3100.0
2013-08-06 13:25:00,103.87,104.13,103.86,104.13,8200.0,103.87,104.13,103.86,104.13,8200.0
2013-08-06 13:30:00,104.09,104.33,104.06,104.2,15900.0,104.09,104.33,104.06,104.2,15900.0
2013-08-06 13:35:00,104.14,104.24,104.14,104.16,3100.0,104.14,104.24,104.14,104.16,3100.0
2013-08-06 13:40:00,104.15,104.19,104.14,104.14,3200.0,104.15,104.19,104.14,104.14,3200.0
2013-08-06 13:45:00,104.1,104.16,104.0,104.0,3300.0,104.1,104.16,104.0,104.0,3300.0
2013-08-06 13:50:00,104.03,104.03,103.98,103.98,1100.0,104.03,104.03,103.98,103.98,1100.0
2013-08-06 13:55:00,103.97,104.03,103.93,104.03,3300.0,103.97,104.03,103.93,104.03,3300.0
2013-08-06 14:00:00,104.03,104.03,103.95,103.95,2000.0,104.03,104.03,103.95,103.95,2000.0
2013-08-06 14:05:00,103.95,103.98,103.95,103.97,1600.0,103.95,103.98,103.95,103.97,1600.0
2013-08-06 14:10:00,104.02,104.02,103.95,103.95,1900.0,104.02,104.02,103.95,103.95,1900.0
2013-08-06 14:15:00,103.95,103.95,103.81,103.82,2200.0,103.95,103.95,103.81,103.82,2200.0
2013-08-06 14:20:00,103.88,103.88,103.81,103.84,1600.0,103.88,103.88,103.81,103.84,1600.0
2013-08-06 14:25:00,103.89,103.97,103.88,103.96,4700.0,103.89,103.97,103.88,103.96,4700.0
2013-08-06 14:30:00,103.98,104.0,103.93,103.94,6000.0,103.98,104.0,103.93,103.94,6000.0
2013-08-06 14:35:00,103.93,104.02,103.93,104.01,4900.0,103.93,104.02,103.93,104.01,4900.0
2013-08-06 14:40:00,104.0,104.0,103.93,103.99,4700.0,104.0,104.0,103.93,103.99,4700.0
2013-08-06 14:45:00,104.0,104.01,103.98,103.98,13200.0,104.0,104.01,103.98,103.98,13200.0
2013-08-06 14:50:00,103.98,104.03,103.96,104.0,9800.0,103.98,104.03,103.96,104.0,9800.0
2013-08-06 14:55:00,104.0,104.04,103.96,104.0,11200.0,104.0,104.04,103.96,104.0,11200.0
2013-08-06 15:00:00,104.0,104.03,103.93,103.99,6800.0,104.0,104.03,103.93,103.99,6800.0
2013-08-06 15:05:00,104.0,104.03,103.95,103.98,4700.0,104.0,104.03,103.95,103.98,4700.0
2013-08-06 15:10:00,103.97,104.03,103.91,103.91,7000.0,103.97,104.03,103.91,103.91,7000.0
2013-08-06 15:15:00,103.93,103.93,103.77,103.79,6200.0,103.93,103.93,103.77,103.79,6200.0
2013-08-06 15:20:00,103.82,103.83,103.71,103.71,6400.0,103.82,103.83,103.71,103.71,6400.0
2013-08-06 15:25:00,103.7,103.73,103.64,103.7,4200.0,103.7,103.73,103.64,103.7,4200.0
2013-08-06 15:30:00,103.69,103.69,103.61,103.65,3000.0,103.69,103.69,103.61,103.65,3000.0
2013-08-06 15:35:00,103.63,103.64,103.54,103.54,3300.0,103.63,103.64,103.54,103.54,3300.0
2013-08-06 15:40:00,103.56,103.73,103.56,103.7,4600.0,103.56,103.73,103.56,103.7,4600.0
2013-08-06 15:45:00,103.73,103.81,103.71,103.71,7900.0,103.73,103.81,103.71,103.71,7900.0
2013-08-06 15:50:00,103.69,103.69,103.53,103.64,12600.0,103.69,103.69,103.53,103.64,12600.0
2013-08-06 15:55:00,103.65,103.65,103.51,103.51,23700.0,103.65,103.65,103.51,103.51,23700.0
2013-08-07 09:30:00,103.18,103.18,102.39,102.39,4400.0,103.18,103.18,102.39,102.39,4400.0
2013-08-07 09:35:00,102.27,102.85,101.9,101.9,3900.0,102.27,102.85,101.9,101.9,3900.0
2013-08-07 09:40:00,101.73,102.04,101.53,101.86,11500.0,101.73,102.04,101.53,101.86,11500.0
2013-08-07 09:45:00,101.84,102.16,101.78,102.16,6200.0,101.84,102.16,101.78,102.16,6200.0
2013-08-07 09:50:00,102.16,102.25,101.91,101.92,6700.0,102.16,102.25,101.91,101.92,6700.0
2013-08-07 09:55:00,101.92,102.04,101.91,101.98,6600.0,101.92,102.04,101.91,101.98,6600.0
2013-08-07 10:00:00,102.0,102.02,101.68,101.87,11500.0,102.0,102.02,101.68,101.87,11500.0
2013-08-07 10:05:00,101.87,102.0,101.82,101.94,4200.0,101.87,102.0,101.82,101.94,4200.0
2013-08-07 10:10:00,101.98,102.08,101.85,102.0,7200.0,101.98,102.08,101.85,102.0,7200.0
2013-08-07 10:15:00,102.0,102.0,101.87,101.92,4200.0,102.0,102.0,101.87,101.92,4200.0
2013-08-07 10:20:00,101.92,102.07,101.91,102.03,5300.0,101.92,102.07,101.91,102.03,5300.0
2013-08-07 10:25:00,102.03,102.18,101.97,101.97,4100.0,102.03,102.18,101.97,101.97,4100.0
2013-08-07 10:30:00,102.0,102.3,102.0,102.29,7000.0,102.0,102.3,102.0,102.29,7000.0
2013-08-07 10:35:00,102.22,102.29,102.17,102.29,2000.0,102.22,102.29,102.17,102.29,2000.0
2013-08-07 10:40:00,102.21,102.41,102.21,102.41,1900.0,102.21,102.41,102.21,102.41,1900.0
2013-08-07 10:45:00,102.41,102.53,102.41,102.53,1900.0,102.41,102.53,102.41,102.53,1900.0
2013-08-07 10:50:00,102.5,102.6,102.45,102.55,6400.0,102.5,102.6,102.45,102.55,6400.0
2013-08-07 10:55:00,102.51,102.56,102.45,102.54,9100.0,102.51,102.56,102.45,102.54,9100.0
2013-08-07 11:00:00,102.53,102.55,102.4,102.45,1600.0,102.53,102.55,102.4,102.45,1600.0
2013-08-07 11:05:00,102.44,102.48,102.37,102.4,1800.0,102.44,102.48,102.37,102.4,1800.0
2013-08-07 11:10:00,102.4,102.5,102.37,102.48,2000.0,102.4,102.5,102.37,102.48,2000.0
2013-08-07 11:15:00,102.44,102.5,102.39,102.39,900.0,102.44,102.5,102.39,102.39,900.0
2013-08-07 11:20:00,102.42,102.44,102.33,102.33,1200.0,102.42,102.44,102.33,102.33,1200.0
2013-08-07 11:25:00,102.35,102.44,102.32,102.32,4400.0,102.35,102.44,102.32,102.32,4400.0
2013-08-07 11:30:00,102.31,102.34,102.03,102.03,2400.0,102.31,102.34,102.03,102.03,2400.0
2013-08-07 11:35:00,102.03,102.33,101.96,102.24,8200.0,102.03,102.33,101.96,102.24,8200.0
2013-08-07 11:40:00,102.19,102.27,102.19,102.25,1600.0,102.19,102.27,102.19,102.25,1600.0
2013-08-07 11:45:00,102.27,102.27,102.02,102.26,3700.0,102.27,102.27,102.02,102.26,3700.0
2013-08-07 11:50:00,102.21,102.31,102.2,102.27,2000.0,102.21,102.31,102.2,102.27,2000.0
2013-08-07 11:55:00,102.31,102.41,102.26,102.3,7500.0,102.31,102.41,102.26,102.3,7500.0
2013-08-07 12:00:00,102.3,102.32,102.22,102.27,9900.0,102.3,102.32,102.22,102.27,9900.0
2013-08-07 12:05:00,102.31,102.49,102.31,102.44,3000.0,102.31,102.49,102.31,102.44,3000.0
2013-08-07 12:10:00,102.46,102.56,102.33,102.53,7300.0,102.46,102.56,102.33,102.53,7300.0
2013-08-07 12:15:00,102.42,102.47,102.27,102.27,1000.0,102.42,102.47,102.27,102.27,1000.0
2013-08-07 12:20:00,102.31,102.31,102.17,102.22,2100.0,102.31,102.31,102.17,102.22,2100.0
2013-08-07 12:25:00,102.2,102.2,102.09,102.09,1000.0,102.2,102.2,102.09,102.09,1000.0
2013-08-07 12:30:00,102.15,102.15,102.04,102.05,800.0,102.15,102.15,102.04,102.05,800.0
2013-08-07 12:35:00,102.04,102.1,102.04,102.1,1800.0,102.04,102.1,102.04,102.1,1800.0
2013-08-07 12:40:00,102.14,102.14,102.04,102.04,900.0,102.14,102.14,102.04,102.04,900.0
2013-08-07 12:45:00,102.03,102.09,102.03,102.06,1500.0,102.03,102.09,102.03,102.06,1500.0
2013-08-07 12:50:00,102.06,102.08,102.06,102.07,1000.0,102.06,102.08,102.06,102.07,1000.0
2013-08-07 12:55:00,102.06,102.1,102.02,102.04,2700.0,102.06,102.1,102.02,102.04,2700.0
2013-08-07 13:00:00,101.98,102.03,101.97,102.01,2300.0,101.98,102.03,101.97,102.01,2300.0
2013-08-07 13:05:00,102.01,102.13,102.01,102.12,1100.0,102.01,102.13,102.01,102.12,1100.0
2013-08-07 13:10:00,102.15,102.23,102.14,102.23,1400.0,102.15,102.23,102.14,102.23,1400.0
2013-08-07 13:15:00,102.19,102.21,102.08,102.1,3000.0,102.19,102.21,102.08,102.1,3000.0
2013-08-07 13:20:00,102.1,102.25,102.1,102.15,1100.0,102.1,102.25,102.1,102.15,1100.0
2013-08-07 13:25:00,102.15,102.15,102.11,102.11,900.0,102.15,102.15,102.11,102.11,900.0
2013-08-07 13:30:00,102.11,102.12,102.09,102.1,1900.0,102.11,102.12,102.09,102.1,1900.0
2013-08-07 13:35:00,102.1,102.1,102.02,102.02,2800.0,102.1,102.1,102.02,102.02,2800.0
2013-08-07 13:40:00,102.02,102.02,101.98,101.98,1900.0,102.02,102.02,101.98,101.98,1900.0
2013-08-07 13:45:00,101.98,101.98,101.82,101.82,1100.0,101.98,101.98,101.82,101.82,1100.0
2013-08-07 13:50:00,101.82,101.86,101.77,101.78,4000.0,101.82,101.86,101.77,101.78,4000.0
2013-08-07 13:55:00,101.76,101.84,101.73,101.84,3300.0,101.76,101.84,101.73,101.84,3300.0
2013-08-07 14:00:00,101.89,101.98,101.86,101.93,1200.0,101.89,101.98,101.86,101.93,1200.0
2013-08-07 14:05:00,101.98,101.99,101.85,101.85,2700.0,101.98,101.99,101.85,101.85,2700.0
2013-08-07 14:10:00,101.89,102.04,101.88,102.01,3200.0,101.89,102.04,101.88,102.01,3200.0
2013-08-07 14:15:00,102.05,102.1,102.03,102.1,2100.0,102.05,102.1,102.03,102.1,2100.0
2013-08-07 14:20:00,102.09,102.09,102.01,102.04,2700.0,102.09,102.09,102.01,102.04,2700.0
2013-08-07 14:25:00,102.03,102.03,101.95,101.99,2900.0,102.03,102.03,101.95,101.99,2900.0
2013-08-07 14:30:00,102.05,102.05,102.0,102.01,1300.0,102.05,102.05,102.0,102.01,1300.0
2013-08-07 14:35:00,102.0,102.0,101.94,101.97,3500.0,102.0,102.0,101.94,101.97,3500.0
2013-08-07 14:40:00,101.97,101.98,101.87,101.87,10000.0,101.97,101.98,101.87,101.87,10000.0
2013-08-07 14:45:00,101.85,101.85,101.77,101.78,3200.0,101.85,101.85,101.77,101.78,3200.0
2013-08-07 14:50:00,101.77,101.84,101.75,101.84,5100.0,101.77,101.84,101.75,101.84,5100.0
2013-08-07 14:55:00,101.89,101.94,101.82,101.82,3000.0,101.89,101.94,101.82,101.82,3000.0
2013-08-07 15:00:00,101.8,101.96,101.8,101.96,3100.0,101.8,101.96,101.8,101.96,3100.0
2013-08-07 15:05:00,101.95,102.03,101.93,102.03,3000.0,101.95,102.03,101.93,102.03,3000.0
2013-08-07 15:10:00,102.02,102.09,102.02,102.08,1700.0,102.02,102.09,102.02,102.08,1700.0
2013-08-07 15:15:00,102.07,102.1,101.96,102.06,4500.0,102.07,102.1,101.96,102.06,4500.0
2013-08-07 15:20:00,102.05,102.05,101.91,101.96,4400.0,102.05,102.05,101.91,101.96,4400.0
2013-08-07 15:25:00,101.95,102.1,101.95,102.06,9400.0,101.95,102.1,101.95,102.06,9400.0
2013-08-07 15:30:00,102.08,102.08,101.97,102.05,6000.0,102.08,102.08,101.97,102.05,6000.0
2013-08-07 15:35:00,102.05,102.1,102.04,102.04,17800.0,102.05,102.1,102.04,102.04,17800.0
2013-08-07 15:40:00,102.07,102.07,101.98,102.0,11900.0,102.07,102.07,101.98,102.0,11900.0
2013-08-07 15:45:00,102.0,102.1,102.0,102.04,7200.0,102.0,102.1,102.0,102.04,7200.0
2013-08-07 15:50:00,102.03,102.13,102.02,102.03,16800.0,102.03,102.13,102.02,102.03,16800.0
2013-08-07 15:55:00,102.04,102.23,101.99,102.18,24100.0,102.04,102.23,101.99,102.18,24100.0
2013-08-08 09:30:00,102.47,102.47,102.12,102.4,2300.0,102.47,102.47,102.12,102.4,2300.0
2013-08-08 09:35:00,102.43,102.45,102.13,102.39,2000.0,102.43,102.45,102.13,102.39,2000.0
2013-08-08 09:40:00,102.38,102.44,102.25,102.36,18200.0,102.38,102.44,102.25,102.36,18200.0
2013-08-08 09:45:00,102.36,102.45,102.28,102.45,5300.0,102.36,102.45,102.28,102.45,5300.0
2013-08-08 09:50:00,102.37,102.37,102.17,102.35,8600.0,102.37,102.37,102.17,102.35,8600.0
2013-08-08 09:55:00,102.35,102.47,102.16,102.47,24400.0,102.35,102.47,102.16,102.47,24400.0
2013-08-08 10:00:00,102.47,102.6,102.47,102.57,2200.0,102.47,102.6,102.47,102.57,2200.0
2013-08-08 10:05:00,102.57,102.57,102.57,102.57,0.0,102.57,102.57,102.57,102.57,0.0
2013-08-08 10:10:00,102.33,102.39,102.3,102.31,1800.0,102.33,102.39,102.3,102.31,1800.0
2013-08-08 10:15:00,102.3,102.35,102.29,102.33,1400.0,102.3,102.35,102.29,102.33,1400.0
2013-08-08 10:20:00,102.33,102.43,102.33,102.43,900.0,102.33,102.43,102.33,102.43,900.0
2013-08-08 10:25:00,102.51,102.6,102.51,102.6,1400.0,102.51,102.6,102.51,102.6,1400.0
2013-08-08 10:30:00,102.49,102.49,102.27,102.34,1800.0,102.49,102.49,102.27,102.34,1800.0
2013-08-08 10:35:00,102.34,102.45,102.33,102.45,900.0,102.34,102.45,102.33,102.45,900.0
2013-08-08 10:40:00,102.5,102.5,102.45,102.45,700.0,102.5,102.5,102.45,102.45,700.0
2013-08-08 10:45:00,102.41,102.57,102.34,102.57,2400.0,102.41,102.57,102.34,102.57,2400.0
2013-08-08 10:50:00,102.56,102.7,102.56,102.7,1900.0,102.56,102.7,102.56,102.7,1900.0
2013-08-08 10:55:00,102.88,103.13,102.88,103.05,3100.0,102.88,103.13,102.88,103.05,3100.0
2013-08-08 11:00:00,103.08,103.31,103.08,103.19,3600.0,103.08,103.31,103.08,103.19,3600.0
2013-08-08 11:05:00,103.13,103.16,102.82,102.82,1600.0,103.13,103.16,102.82,102.82,1600.0
2013-08-08 11:10:00,102.85,102.94,102.75,102.76,2400.0,102.85,102.94,102.75,102.76,2400.0
2013-08-08 11:15:00,102.76,103.12,102.71,103.09,36600.0,102.76,103.12,102.71,103.09,36600.0
2013-08-08 11:20:00,103.15,103.42,103.11,103.2,5700.0,103.15,103.42,103.11,103.2,5700.0
2013-08-08 11:25:00,103.18,103.21,103.18,103.21,800.0,103.18,103.21,103.18,103.21,800.0
2013-08-08 11:30:00,103.22,103.23,103.16,103.16,600.0,103.22,103.23,103.16,103.16,600.0
2013-08-08 11:35:00,103.2,103.34,103.19,103.19,700.0,103.2,103.34,103.19,103.19,700.0
2013-08-08 11:40:00,103.28,103.29,103.18,103.18,800.0,103.28,103.29,103.18,103.18,800.0
2013-08-08 11:45:00,103.18,103.22,103.08,103.08,1800.0,103.18,103.22,103.08,103.08,1800.0
2013-08-08 11:50:00,103.02,103.11,103.02,103.11,1800.0,103.02,103.11,103.02,103.11,1800.0
2013-08-08 11:55:00,103.06,103.1,103.06,103.1,1000.0,103.06,103.1,103.06,103.1,1000.0
2013-08-08 12:00:00,103.1,103.14,103.05,103.14,5300.0,103.1,103.14,103.05,103.14,5300.0
2013-08-08 12:05:00,103.17,103.36,103.17,103.33,5200.0,103.17,103.36,103.17,103.33,5200.0
2013-08-08 12:10:00,103.36,103.58,103.28,103.49,5900.0,103.36,103.58,103.28,103.49,5900.0
2013-08-08 12:15:00,103.58,103.6,103.57,103.58,1300.0,103.58,103.6,103.57,103.58,1300.0
2013-08-08 12:20:00,103.55,103.67,103.55,103.59,2400.0,103.55,103.67,103.55,103.59,2400.0
2013-08-08 12:25:00,103.54,103.66,103.47,103.66,1200.0,103.54,103.66,103.47,103.66,1200.0
2013-08-08 12:30:00,103.58,103.87,103.58,103.85,10300.0,103.58,103.87,103.58,103.85,10300.0
2013-08-08 12:35:00,103.87,103.89,103.86,103.89,2900.0,103.87,103.89,103.86,103.89,2900.0
2013-08-08 12:40:00,103.87,103.97,103.85,103.96,3900.0,103.87,103.97,103.85,103.96,3900.0
2013-08-08 12:45:00,103.92,104.04,103.92,103.99,12100.0,103.92,104.04,103.92,103.99,12100.0
2013-08-08 12:50:00,104.02,104.11,104.02,104.11,3600.0,104.02,104.11,104.02,104.11,3600.0
2013-08-08 12:55:00,104.03,104.03,103.83,103.83,2400.0,104.03,104.03,103.83,103.83,2400.0
2013-08-08 13:00:00,103.91,104.06,103.9,103.95,5900.0,103.91,104.06,103.9,103.95,5900.0
2013-08-08 13:05:00,103.95,104.04,103.95,103.95,4000.0,103.95,104.04,103.95,103.95,4000.0
2013-08-08 13:10:00,103.93,104.05,103.92,103.94,5500.0,103.93,104.05,103.92,103.94,5500.0
2013-08-08 13:15:00,103.97,104.06,103.97,104.05,3000.0,103.97,104.06,103.97,104.05,3000.0
2013-08-08 13:20:00,104.02,104.02,103.89,103.92,2700.0,104.02,104.02,103.89,103.92,2700.0
2013-08-08 13:25:00,103.93,104.06,103.93,104.06,4000.0,103.93,104.06,103.93,104.06,4000.0
2013-08-08 13:30:00,104.05,104.13,104.04,104.06,2500.0,104.05,104.13,104.04,104.06,2500.0
2013-08-08 13:35:00,104.0,104.07,104.0,104.07,1900.0,104.0,104.07,104.0,104.07,1900.0
2013-08-08 13:40:00,104.01,104.05,103.98,104.03,6500.0,104.01,104.05,103.98,104.03,6500.0
2013-08-08 13:45:00,104.0,104.31,104.0,104.27,17000.0,104.0,104.31,104.0,104.27,17000.0
2013-08-08 13:50:00,104.28,104.39,104.28,104.39,3700.0,104.28,104.39,104.28,104.39,3700.0
2013-08-08 13:55:00,104.39,104.43,104.19,104.19,6000.0,104.39,104.43,104.19,104.19,6000.0
2013-08-08 14:00:00,104.23,104.56,104.21,104.56,13400.0,104.23,104.56,104.21,104.56,13400.0
2013-08-08 14:05:00,104.52,104.6,104.51,104.59,3700.0,104.52,104.6,104.51,104.59,3700.0
2013-08-08 14:10:00,104.59,104.64,104.5,104.53,4700.0,104.59,104.64,104.5,104.53,4700.0
2013-08-08 14:15:00,104.57,105.08,104.53,105.0,32200.0,104.57,105.08,104.53,105.0,32200.0
2013-08-08 14:20:00,105.0,105.6,105.0,105.46,23200.0,105.0,105.6,105.0,105.46,23200.0
2013-08-08 14:25:00,105.48,105.63,105.38,105.54,10000.0,105.48,105.63,105.38,105.54,10000.0
2013-08-08 14:30:00,105.54,105.61,105.5,105.59,10600.0,105.54,105.61,105.5,105.59,10600.0
2013-08-08 14:35:00,105.57,105.78,105.21,105.77,17800.0,105.57,105.78,105.21,105.77,17800.0
2013-08-08 14:40:00,105.95,105.96,105.7,105.8,14300.0,105.95,105.96,105.7,105.8,14300.0
2013-08-08 14:45:00,105.84,105.9,105.6,105.74,20800.0,105.84,105.9,105.6,105.74,20800.0
2013-08-08 14:50:00,105.62,106.0,105.54,105.7,19700.0,105.62,106.0,105.54,105.7,19700.0
2013-08-08 14:55:00,105.67,105.81,105.57,105.75,11600.0,105.67,105.81,105.57,105.75,11600.0
2013-08-08 15:00:00,105.77,105.8,105.68,105.78,9700.0,105.77,105.8,105.68,105.78,9700.0
2013-08-08 15:05:00,105.72,105.93,105.71,105.83,7100.0,105.72,105.93,105.71,105.83,7100.0
2013-08-08 15:10:00,105.88,105.88,105.59,105.79,10700.0,105.88,105.88,105.59,105.79,10700.0
2013-08-08 15:15:00,105.8,105.87,105.76,105.8,6100.0,105.8,105.87,105.76,105.8,6100.0
2013-08-08 15:20:00,105.84,105.93,105.81,105.82,23800.0,105.84,105.93,105.81,105.82,23800.0
2013-08-08 15:25:00,105.85,106.0,105.81,105.99,13700.0,105.85,106.0,105.81,105.99,13700.0
2013-08-08 15:30:00,105.98,106.1,105.91,105.92,13200.0,105.98,106.1,105.91,105.92,13200.0
2013-08-08 15:35:00,105.85,105.88,105.51,105.52,12600.0,105.85,105.88,105.51,105.52,12600.0
2013-08-08 15:40:00,105.49,105.61,105.48,105.54,12700.0,105.49,105.61,105.48,105.54,12700.0
2013-08-08 15:45:00,105.54,105.84,105.51,105.79,27900.0,105.54,105.84,105.51,105.79,27900.0
2013-08-08 15:50:00,105.79,105.93,105.76,105.89,31800.0,105.79,105.93,105.76,105.89,31800.0
2013-08-08 15:55:00,105.9,106.09,105.77,106.08,76200.0,105.9,106.09,105.77,106.08,76200.0
2013-08-09 09:30:00,105.8,105.99,105.01,105.37,4800.0,105.8,105.99,105.01,105.37,4800.0
2013-08-09 09:35:00,105.6,106.1,105.6,106.1,3800.0,105.6,106.1,105.6,106.1,3800.0
2013-08-09 09:40:00,106.12,106.23,106.02,106.21,5400.0,106.12,106.23,106.02,106.21,5400.0
2013-08-09 09:45:00,106.21,106.47,106.21,106.22,5000.0,106.21,106.47,106.21,106.22,5000.0
2013-08-09 09:50:00,106.2,106.25,106.0,106.01,1600.0,106.2,106.25,106.0,106.01,1600.0
2013-08-09 09:55:00,106.15,106.37,105.98,106.29,24300.0,106.15,106.37,105.98,106.29,24300.0
2013-08-09 10:00:00,106.26,106.42,106.18,106.36,6900.0,106.26,106.42,106.18,106.36,6900.0
2013-08-09 10:05:00,106.32,106.56,106.24,106.52,15800.0,106.32,106.56,106.24,106.52,15800.0
2013-08-09 10:10:00,106.5,106.74,106.37,106.73,12100.0,106.5,106.74,106.37,106.73,12100.0
2013-08-09 10:15:00,106.53,106.75,106.35,106.42,16300.0,106.53,106.75,106.35,106.42,16300.0
2013-08-09 10:20:00,106.49,106.55,106.35,106.39,11400.0,106.49,106.55,106.35,106.39,11400.0
2013-08-09 10:25:00,106.53,106.54,106.37,106.45,7500.0,106.53,106.54,106.37,106.45,7500.0
2013-08-09 10:30:00,106.47,106.47,106.22,106.22,4800.0,106.47,106.47,106.22,106.22,4800.0
2013-08-09 10:35:00,106.22,106.31,106.01,106.01,3200.0,106.22,106.31,106.01,106.01,3200.0
2013-08-09 10:40:00,106.01,106.32,105.6,106.26,13900.0,106.01,106.32,105.6,106.26,13900.0
2013-08-09 10:45:00,106.26,106.57,106.26,106.33,5900.0,106.26,106.57,106.26,106.33,5900.0
2013-08-09 10:50:00,106.33,106.38,106.06,106.22,8300.0,106.33,106.38,106.06,106.22,8300.0
2013-08-09 10:55:00,106.14,106.56,106.14,106.5,16500.0,106.14,106.56,106.14,106.5,16500.0
2013-08-09 11:00:00,106.5,106.62,106.36,106.52,14000.0,106.5,106.62,106.36,106.52,14000.0
2013-08-09 11:05:00,106.52,106.54,106.3,106.42,11800.0,106.52,106.54,106.3,106.42,11800.0
2013-08-09 11:10:00,106.42,106.52,106.36,106.43,8600.0,106.42,106.52,106.36,106.43,8600.0
2013-08-09 11:15:00,106.36,106.37,106.25,106.25,11700.0,106.36,106.37,106.25,106.25,11700.0
2013-08-09 11:20:00,106.25,106.4,106.25,106.36,9800.0,106.25,106.4,106.25,106.36,9800.0
2013-08-09 11:25:00,106.38,106.56,106.3,106.53,19800.0,106.38,106.56,106.3,106.53,19800.0
2013-08-09 11:30:00,106.43,106.45,106.36,106.41,4600.0,106.43,106.45,106.36,106.41,4600.0
2013-08-09 11:35:00,106.43,106.66,106.43,106.55,13000.0,106.43,106.66,106.43,106.55,13000.0
2013-08-09 11:40:00,106.5,106.89,106.48,106.61,32500.0,106.5,106.89,106.48,106.61,32500.0
2013-08-09 11:45:00,106.67,106.68,106.5,106.55,3400.0,106.67,106.68,106.5,106.55,3400.0
2013-08-09 11:50:00,106.55,106.61,106.42,106.42,6100.0,106.55,106.61,106.42,106.42,6100.0
2013-08-09 11:55:00,106.46,106.58,106.39,106.46,6700.0,106.46,106.58,106.39,106.46,6700.0
2013-08-09 12:00:00,106.52,106.52,106.35,106.37,4300.0,106.52,106.52,106.35,106.37,4300.0
2013-08-09 12:05:00,106.39,106.45,106.24,106.45,5600.0,106.39,106.45,106.24,106.45,5600.0
2013-08-09 12:10:00,106.45,106.68,106.41,106.55,6100.0,106.45,106.68,106.41,106.55,6100.0
2013-08-09 12:15:00,106.55,106.59,106.5,106.53,4100.0,106.55,106.59,106.5,106.53,4100.0
2013-08-09 12:20:00,106.5,106.68,106.5,106.5,38700.0,106.5,106.68,106.5,106.5,38700.0
2013-08-09 12:25:00,106.5,106.53,106.33,106.47,12100.0,106.5,106.53,106.33,106.47,12100.0
2013-08-09 12:30:00,106.44,106.46,106.35,106.43,4300.0,106.44,106.46,106.35,106.43,4300.0
2013-08-09 12:35:00,106.47,106.51,106.41,106.42,6200.0,106.47,106.51,106.41,106.42,6200.0
2013-08-09 12:40:00,106.44,106.47,106.4,106.46,3400.0,106.44,106.47,106.4,106.46,3400.0
2013-08-09 12:45:00,106.47,106.47,106.4,106.44,2600.0,106.47,106.47,106.4,106.44,2600.0
2013-08-09 12:50:00,106.36,106.46,106.36,106.43,4100.0,106.36,106.46,106.36,106.43,4100.0
2013-08-09 12:55:00,106.41,106.53,106.33,106.37,11000.0,106.41,106.53,106.33,106.37,11000.0
2013-08-09 13:00:00,106.37,106.37,105.96,106.01,8800.0,106.37,106.37,105.96,106.01,8800.0
2013-08-09 13:05:00,105.95,105.95,105.61,105.61,3900.0,105.95,105.95,105.61,105.61,3900.0
2013-08-09 13:10:00,105.64,105.69,105.48,105.67,4700.0,105.64,105.69,105.48,105.67,4700.0
2013-08-09 13:15:00,105.68,106.01,105.68,105.9,9700.0,105.68,106.01,105.68,105.9,9700.0
2013-08-09 13:20:00,105.93,105.93,105.89,105.92,1100.0,105.93,105.93,105.89,105.92,1100.0
2013-08-09 13:25:00,105.98,105.98,105.77,105.77,2200.0,105.98,105.98,105.77,105.77,2200.0
2013-08-09 13:30:00,105.73,105.97,105.73,105.97,2800.0,105.73,105.97,105.73,105.97,2800.0
2013-08-09 13:35:00,105.97,106.17,105.94,106.03,7500.0,105.97,106.17,105.94,106.03,7500.0
2013-08-09 13:40:00,106.12,106.12,106.0,106.0,2200.0,106.12,106.12,106.0,106.0,2200.0
2013-08-09 13:45:00,105.98,106.0,105.9,105.9,3100.0,105.98,106.0,105.9,105.9,3100.0
2013-08-09 13:50:00,105.93,106.1,105.93,106.09,3100.0,105.93,106.1,105.93,106.09,3100.0
2013-08-09 13:55:00,106.02,106.17,105.99,106.08,10600.0,106.02,106.17,105.99,106.08,10600.0
2013-08-09 14:00:00,106.01,106.39,106.01,106.22,28500.0,106.01,106.39,106.01,106.22,28500.0
2013-08-09 14:05:00,106.22,106.34,106.13,106.14,9600.0,106.22,106.34,106.13,106.14,9600.0
2013-08-09 14:10:00,106.13,106.4,106.13,106.37,6500.0,106.13,106.4,106.13,106.37,6500.0
2013-08-09 14:15:00,106.34,106.45,106.2,106.23,8200.0,106.34,106.45,106.2,106.23,8200.0
2013-08-09 14:20:00,106.17,106.27,106.12,106.17,5100.0,106.17,106.27,106.12,106.17,5100.0
2013-08-09 14:25:00,106.18,106.25,106.05,106.1,4800.0,106.18,106.25,106.05,106.1,4800.0
2013-08-09 14:30:00,106.14,106.28,106.11,106.15,6300.0,106.14,106.28,106.11,106.15,6300.0
2013-08-09 14:35:00,106.19,106.22,106.13,106.13,62700.0,106.19,106.22,106.13,106.13,62700.0
2013-08-09 14:40:00,106.12,106.18,106.0,106.11,7300.0,106.12,106.18,106.0,106.11,7300.0
2013-08-09 14:45:00,106.15,106.16,105.94,106.09,5700.0,106.15,106.16,105.94,106.09,5700.0
2013-08-09 14:50:00,106.15,106.19,105.99,106.14,5500.0,106.15,106.19,105.99,106.14,5500.0
2013-08-09 14:55:00,106.14,106.14,106.04,106.04,4700.0,106.14,106.14,106.04,106.04,4700.0
2013-08-09 15:00:00,106.02,106.06,105.95,105.97,4000.0,106.02,106.06,105.95,105.97,4000.0
2013-08-09 15:05:00,106.01,106.01,105.87,105.99,5100.0,106.01,106.01,105.87,105.99,5100.0
2013-08-09 15:10:00,105.92,106.0,105.75,105.91,8800.0,105.92,106.0,105.75,105.91,8800.0
2013-08-09 15:15:00,105.93,106.09,105.9,106.06,5900.0,105.93,106.09,105.9,106.06,5900.0
2013-08-09 15:20:00,106.06,106.13,105.93,105.93,5500.0,106.06,106.13,105.93,105.93,5500.0
2013-08-09 15:25:00,105.97,106.0,105.86,105.86,4700.0,105.97,106.0,105.86,105.86,4700.0
2013-08-09 15:30:00,105.8,106.0,105.8,106.0,23200.0,105.8,106.0,105.8,106.0,23200.0
2013-08-09 15:35:00,106.0,106.0,105.97,106.0,8100.0,106.0,106.0,105.97,106.0,8100.0
2013-08-09 15:40:00,105.99,106.0,105.89,105.92,9500.0,105.99,106.0,105.89,105.92,9500.0
2013-08-09 15:45:00,105.91,105.98,105.88,105.98,11000.0,105.91,105.98,105.88,105.98,11000.0
2013-08-09 15:50:00,105.93,105.95,105.85,105.89,22500.0,105.93,105.95,105.85,105.89,22500.0
2013-08-09 15:55:00,105.91,105.91,105.75,105.8,20300.0,105.91,105.91,105.75,105.8,20300.0
2013-08-12 09:30:00,105.28,105.28,104.81,105.01,2800.0,105.28,105.28,104.81,105.01,2800.0
2013-08-12 09:35:00,105.21,105.46,104.98,105.4,2400.0,105.21,105.46,104.98,105.4,2400.0
2013-08-12 09:40:00,105.92,105.95,105.8,105.95,1000.0,105.92,105.95,105.8,105.95,1000.0
2013-08-12 09:45:00,105.87,105.94,105.55,105.55,2500.0,105.87,105.94,105.55,105.55,2500.0
2013-08-12 09:50:00,105.64,105.82,105.49,105.49,2100.0,105.64,105.82,105.49,105.49,2100.0
2013-08-12 09:55:00,105.56,105.68,105.47,105.58,800.0,105.56,105.68,105.47,105.58,800.0
2013-08-12 10:00:00,105.73,105.86,105.71,105.71,1700.0,105.73,105.86,105.71,105.71,1700.0
2013-08-12 10:05:00,105.61,105.76,105.53,105.55,1400.0,105.61,105.76,105.53,105.55,1400.0
2013-08-12 10:10:00,105.58,105.74,105.56,105.71,1500.0,105.58,105.74,105.56,105.71,1500.0
2013-08-12 10:15:00,105.69,105.69,105.29,105.4,1700.0,105.69,105.69,105.29,105.4,1700.0
2013-08-12 10:20:00,105.28,105.35,105.28,105.35,1200.0,105.28,105.35,105.28,105.35,1200.0
2013-08-12 10:25:00,105.53,105.7,105.37,105.61,37100.0,105.53,105.7,105.37,105.61,37100.0
2013-08-12 10:30:00,105.41,105.45,105.33,105.33,14200.0,105.41,105.45,105.33,105.33,14200.0
2013-08-12 10:35:00,105.42,105.65,105.39,105.6,2600.0,105.42,105.65,105.39,105.6,2600.0
2013-08-12 10:40:00,105.56,105.86,105.56,105.71,3900.0,105.56,105.86,105.56,105.71,3900.0
2013-08-12 10:45:00,105.86,105.86,105.71,105.76,1600.0,105.86,105.86,105.71,105.76,1600.0
2013-08-12 10:50:00,105.72,105.72,105.65,105.65,1400.0,105.72,105.72,105.65,105.65,1400.0
2013-08-12 10:55:00,105.65,105.81,105.65,105.69,1500.0,105.65,105.81,105.65,105.69,1500.0
2013-08-12 11:00:00,105.79,105.85,105.59,105.59,1600.0,105.79,105.85,105.59,105.59,1600.0
2013-08-12 11:05:00,105.57,105.57,105.55,105.55,500.0,105.57,105.57,105.55,105.55,500.0
2013-08-12 11:10:00,105.53,105.54,105.42,105.53,700.0,105.53,105.54,105.42,105.53,700.0
2013-08-12 11:15:00,105.44,105.55,105.39,105.55,1600.0,105.44,105.55,105.39,105.55,1600.0
2013-08-12 11:20:00,105.58,105.82,105.58,105.78,2500.0,105.58,105.82,105.58,105.78,2500.0
2013-08-12 11:25:00,105.79,105.79,105.67,105.67,200.0,105.79,105.79,105.67,105.67,200.0
2013-08-12 11:30:00,105.8,105.94,105.68,105.72,26300.0,105.8,105.94,105.68,105.72,26300.0
2013-08-12 11:35:00,105.65,105.68,105.53,105.59,2900.0,105.65,105.68,105.53,105.59,2900.0
2013-08-12 11:40:00,105.59,105.73,105.54,105.62,13300.0,105.59,105.73,105.54,105.62,13300.0
2013-08-12 11:45:00,105.65,105.65,105.6,105.63,400.0,105.65,105.65,105.6,105.63,400.0
2013-08-12 11:50:00,105.61,105.69,105.61,105.63,800.0,105.61,105.69,105.61,105.63,800.0
2013-08-12 11:55:00,105.65,105.68,105.61,105.65,1100.0,105.65,105.68,105.61,105.65,1100.0
2013-08-12 12:00:00,105.65,105.65,105.62,105.62,900.0,105.65,105.65,105.62,105.62,900.0
2013-08-12 12:05:00,105.59,105.61,105.52,105.56,1300.0,105.59,105.61,105.52,105.56,1300.0
2013-08-12 12:10:00,105.57,105.57,105.41,105.41,800.0,105.57,105.57,105.41,105.41,800.0
2013-08-12 12:15:00,105.47,105.48,105.42,105.47,1500.0,105.47,105.48,105.42,105.47,1500.0
2013-08-12 12:20:00,105.47,105.65,105.45,105.64,19800.0,105.47,105.65,105.45,105.64,19800.0
2013-08-12 12:25:00,105.52,105.63,105.52,105.62,500.0,105.52,105.63,105.52,105.62,500.0
2013-08-12 12:30:00,105.45,105.52,105.43,105.48,900.0,105.45,105.52,105.43,105.48,900.0
2013-08-12 12:35:00,105.38,105.44,105.29,105.36,2500.0,105.38,105.44,105.29,105.36,2500.0
2013-08-12 12:40:00,105.33,105.46,105.31,105.46,1200.0,105.33,105.46,105.31,105.46,1200.0
2013-08-12 12:45:00,105.44,105.55,105.43,105.53,2400.0,105.44,105.55,105.43,105.53,2400.0
2013-08-12 12:50:00,105.5,105.64,105.49,105.5,14300.0,105.5,105.64,105.49,105.5,14300.0
2013-08-12 12:55:00,105.53,105.62,105.43,105.49,1700.0,105.53,105.62,105.43,105.49,1700.0
2013-08-12 13:00:00,105.52,105.61,105.48,105.48,1100.0,105.52,105.61,105.48,105.48,1100.0
2013-08-12 13:05:00,105.51,105.59,105.49,105.49,700.0,105.51,105.59,105.49,105.49,700.0
2013-08-12 13:10:00,105.54,105.65,105.42,105.5,2700.0,105.54,105.65,105.42,105.5,2700.0
2013-08-12 13:15:00,105.42,105.59,105.42,105.5,1500.0,105.42,105.59,105.42,105.5,1500.0
2013-08-12 13:20:00,105.6,105.64,105.5,105.5,400.0,105.6,105.64,105.5,105.5,400.0
2013-08-12 13:25:00,105.52,105.56,105.43,105.43,500.0,105.52,105.56,105.43,105.43,500.0
2013-08-12 13:30:00,105.4,105.44,105.4,105.44,300.0,105.4,105.44,105.4,105.44,300.0
2013-08-12 13:35:00,105.5,105.59,105.45,105.54,3700.0,105.5,105.59,105.45,105.54,3700.0
2013-08-12 13:40:00,105.55,105.6,105.44,105.44,1000.0,105.55,105.6,105.44,105.44,1000.0
2013-08-12 13:45:00,105.5,105.56,105.47,105.48,1200.0,105.5,105.56,105.47,105.48,1200.0
2013-08-12 13:50:00,105.47,105.55,105.44,105.44,2000.0,105.47,105.55,105.44,105.44,2000.0
2013-08-12 13:55:00,105.43,105.43,105.25,105.34,4000.0,105.43,105.43,105.25,105.34,4000.0
2013-08-12 14:00:00,105.29,105.44,105.29,105.38,1600.0,105.29,105.44,105.29,105.38,1600.0
2013-08-12 14:05:00,105.44,105.59,105.4,105.55,11000.0,105.44,105.59,105.4,105.55,11000.0
2013-08-12 14:10:00,105.47,105.57,105.47,105.49,28400.0,105.47,105.57,105.47,105.49,28400.0
2013-08-12 14:15:00,105.49,105.66,105.49,105.62,900.0,105.49,105.66,105.49,105.62,900.0
2013-08-12 14:20:00,105.68,105.71,105.6,105.6,1600.0,105.68,105.71,105.6,105.6,1600.0
2013-08-12 14:25:00,105.63,105.74,105.6,105.63,2200.0,105.63,105.74,105.6,105.63,2200.0
2013-08-12 14:30:00,105.65,105.72,105.62,105.67,2300.0,105.65,105.72,105.62,105.67,2300.0
2013-08-12 14:35:00,105.73,105.77,105.67,105.67,2000.0,105.73,105.77,105.67,105.67,2000.0
2013-08-12 14:40:00,105.74,105.78,105.67,105.69,3200.0,105.74,105.78,105.67,105.69,3200.0
2013-08-12 14:45:00,105.74,105.75,105.71,105.74,700.0,105.74,105.75,105.71,105.74,700.0
2013-08-12 14:50:00,105.77,105.79,105.72,105.72,800.0,105.77,105.79,105.72,105.72,800.0
2013-08-12 14:55:00,105.69,105.79,105.63,105.79,3100.0,105.69,105.79,105.63,105.79,3100.0
2013-08-12 15:00:00,105.75,105.76,105.73,105.73,1100.0,105.75,105.76,105.73,105.73,1100.0
2013-08-12 15:05:00,105.77,105.78,105.57,105.59,2100.0,105.77,105.78,105.57,105.59,2100.0
2013-08-12 15:10:00,105.59,105.69,105.56,105.67,2200.0,105.59,105.69,105.56,105.67,2200.0
2013-08-12 15:15:00,105.67,105.69,105.53,105.59,2300.0,105.67,105.69,105.53,105.59,2300.0
2013-08-12 15:20:00,105.63,105.69,105.57,105.69,3800.0,105.63,105.69,105.57,105.69,3800.0
2013-08-12 15:25:00,105.65,105.65,105.47,105.5,8700.0,105.65,105.65,105.47,105.5,8700.0
2013-08-12 15:30:00,105.5,105.61,105.46,105.48,12000.0,105.5,105.61,105.46,105.48,12000.0
2013-08-12 15:35:00,105.5,105.56,105.47,105.48,6100.0,105.5,105.56,105.47,105.48,6100.0
2013-08-12 15:40:00,105.49,105.56,105.37,105.38,8700.0,105.49,105.56,105.37,105.38,8700.0
2013-08-12 15:45:00,105.4,105.45,105.26,105.27,10300.0,105.4,105.45,105.26,105.27,10300.0
2013-08-12 15:50:00,105.27,105.38,105.22,105.26,19500.0,105.27,105.38,105.22,105.26,19500.0
2013-08-12 15:55:00,105.23,105.34,105.21,105.25,23000.0,105.23,105.34,105.21,105.25,23000.0
2013-08-13 09:30:00,105.45,106.5,105.33,105.33,800.0,105.45,106.5,105.33,105.33,800.0
2013-08-13 09:35:00,105.85,105.91,105.68,105.82,900.0,105.85,105.91,105.68,105.82,900.0
2013-08-13 09:40:00,105.56,105.82,105.56,105.74,900.0,105.56,105.82,105.56,105.74,900.0
2013-08-13 09:45:00,105.64,105.96,105.62,105.62,3100.0,105.64,105.96,105.62,105.62,3100.0
2013-08-13 09:50:00,105.62,105.62,105.13,105.13,700.0,105.62,105.62,105.13,105.13,700.0
2013-08-13 09:55:00,105.13,105.38,104.89,104.93,2500.0,105.13,105.38,104.89,104.93,2500.0
2013-08-13 10:00:00,104.93,105.12,104.54,104.59,2900.0,104.93,105.12,104.54,104.59,2900.0
2013-08-13 10:05:00,104.58,104.83,104.58,104.81,1400.0,104.58,104.83,104.58,104.81,1400.0
2013-08-13 10:10:00,104.8,105.17,104.78,105.17,2600.0,104.8,105.17,104.78,105.17,2600.0
2013-08-13 10:15:00,105.15,105.32,104.89,104.89,3000.0,105.15,105.32,104.89,104.89,3000.0
2013-08-13 10:20:00,104.78,105.15,104.67,104.99,23700.0,104.78,105.15,104.67,104.99,23700.0
2013-08-13 10:25:00,105.07,105.19,104.96,105.02,1600.0,105.07,105.19,104.96,105.02,1600.0
2013-08-13 10:30:00,105.01,105.06,104.99,105.0,1400.0,105.01,105.06,104.99,105.0,1400.0
2013-08-13 10:35:00,104.97,105.21,104.97,105.11,1000.0,104.97,105.21,104.97,105.11,1000.0
2013-08-13 10:40:00,105.09,105.38,105.09,105.38,1000.0,105.09,105.38,105.09,105.38,1000.0
2013-08-13 10:45:00,105.34,105.38,105.23,105.31,1100.0,105.34,105.38,105.23,105.31,1100.0
2013-08-13 10:50:00,105.28,105.34,105.28,105.33,1400.0,105.28,105.34,105.28,105.33,1400.0
2013-08-13 10:55:00,105.3,105.37,105.17,105.18,19900.0,105.3,105.37,105.17,105.18,19900.0
2013-08-13 11:00:00,105.16,105.16,105.07,105.07,1100.0,105.16,105.16,105.07,105.07,1100.0
2013-08-13 11:05:00,105.12,105.2,105.05,105.12,2200.0,105.12,105.2,105.05,105.12,2200.0
2013-08-13 11:10:00,105.29,105.38,105.21,105.32,1700.0,105.29,105.38,105.21,105.32,1700.0
2013-08-13 11:15:00,105.22,105.3,105.17,105.24,600.0,105.22,105.3,105.17,105.24,600.0
2013-08-13 11:20:00,105.31,105.53,105.3,105.46,7600.0,105.31,105.53,105.3,105.46,7600.0
2013-08-13 11:25:00,105.53,105.63,105.13,105.14,26500.0,105.53,105.63,105.13,105.14,26500.0
2013-08-13 11:30:00,105.36,105.39,105.21,105.21,1600.0,105.36,105.39,105.21,105.21,1600.0
2013-08-13 11:35:00,105.16,105.2,105.16,105.2,700.0,105.16,105.2,105.16,105.2,700.0
2013-08-13 11:40:00,105.25,105.27,105.08,105.1,2000.0,105.25,105.27,105.08,105.1,2000.0
2013-08-13 11:45:00,105.03,105.03,104.83,104.83,900.0,105.03,105.03,104.83,104.83,900.0
2013-08-13 11:50:00,104.88,105.05,104.87,104.98,1100.0,104.88,105.05,104.87,104.98,1100.0
2013-08-13 11:55:00,105.04,105.04,104.91,104.91,700.0,105.04,105.04,104.91,104.91,700.0
2013-08-13 12:00:00,104.9,104.9,104.75,104.77,1500.0,104.9,104.9,104.75,104.77,1500.0
2013-08-13 12:05:00,104.85,104.97,104.84,104.97,1500.0,104.85,104.97,104.84,104.97,1500.0
2013-08-13 12:10:00,104.99,105.06,104.93,105.0,2900.0,104.99,105.06,104.93,105.0,2900.0
2013-08-13 12:15:00,104.95,104.97,104.89,104.95,1000.0,104.95,104.97,104.89,104.95,1000.0
2013-08-13 12:20:00,104.9,104.93,104.9,104.93,500.0,104.9,104.93,104.9,104.93,500.0
2013-08-13 12:25:00,105.0,105.02,104.99,105.0,1800.0,105.0,105.02,104.99,105.0,1800.0
2013-08-13 12:30:00,105.15,105.16,105.04,105.09,1600.0,105.15,105.16,105.04,105.09,1600.0
2013-08-13 12:35:00,105.13,105.19,104.91,104.91,11800.0,105.13,105.19,104.91,104.91,11800.0
2013-08-13 12:40:00,104.99,105.02,104.91,104.91,3100.0,104.99,105.02,104.91,104.91,3100.0
2013-08-13 12:45:00,104.81,104.81,104.8,104.8,200.0,104.81,104.81,104.8,104.8,200.0
2013-08-13 12:50:00,104.88,105.12,104.83,104.85,5400.0,104.88,105.12,104.83,104.85,5400.0
2013-08-13 12:55:00,104.93,104.93,104.91,104.91,400.0,104.93,104.93,104.91,104.91,400.0
2013-08-13 13:00:00,104.92,105.01,104.89,105.01,1300.0,104.92,105.01,104.89,105.01,1300.0
2013-08-13 13:05:00,105.06,105.09,104.9,104.94,3400.0,105.06,105.09,104.9,104.94,3400.0
2013-08-13 13:10:00,104.97,105.0,104.97,104.98,400.0,104.97,105.0,104.97,104.98,400.0
2013-08-13 13:15:00,105.13,105.13,104.98,105.02,3500.0,105.13,105.13,104.98,105.02,3500.0
2013-08-13 13:20:00,105.18,105.24,105.15,105.15,300.0,105.18,105.24,105.15,105.15,300.0
2013-08-13 13:25:00,105.25,105.31,105.18,105.19,1300.0,105.25,105.31,105.18,105.19,1300.0
2013-08-13 13:30:00,105.29,105.37,105.18,105.19,1900.0,105.29,105.37,105.18,105.19,1900.0
2013-08-13 13:35:00,105.18,105.23,105.15,105.15,1200.0,105.18,105.23,105.15,105.15,1200.0
2013-08-13 13:40:00,105.29,105.29,105.06,105.06,2400.0,105.29,105.29,105.06,105.06,2400.0
2013-08-13 13:45:00,105.13,105.13,105.08,105.08,400.0,105.13,105.13,105.08,105.08,400.0
2013-08-13 13:50:00,105.2,105.22,105.13,105.18,900.0,105.2,105.22,105.13,105.18,900.0
2013-08-13 13:55:00,105.12,105.31,105.08,105.24,3100.0,105.12,105.31,105.08,105.24,3100.0
2013-08-13 14:00:00,105.23,105.23,105.04,105.06,2600.0,105.23,105.23,105.04,105.06,2600.0
2013-08-13 14:05:00,105.1,105.16,105.01,105.16,1900.0,105.1,105.16,105.01,105.16,1900.0
2013-08-13 14:10:00,105.22,105.23,105.14,105.2,700.0,105.22,105.23,105.14,105.2,700.0
2013-08-13 14:15:00,105.27,105.39,105.24,105.39,1400.0,105.27,105.39,105.24,105.39,1400.0
2013-08-13 14:20:00,105.39,105.55,105.35,105.55,1100.0,105.39,105.55,105.35,105.55,1100.0
2013-08-13 14:25:00,105.54,105.6,105.25,105.31,5200.0,105.54,105.6,105.25,105.31,5200.0
2013-08-13 14:30:00,105.34,105.48,105.34,105.42,3100.0,105.34,105.48,105.34,105.42,3100.0
2013-08-13 14:35:00,105.42,105.42,105.28,105.33,3300.0,105.42,105.42,105.28,105.33,3300.0
2013-08-13 14:40:00,105.38,105.41,105.29,105.34,3000.0,105.38,105.41,105.29,105.34,3000.0
2013-08-13 14:45:00,105.33,105.4,105.33,105.4,300.0,105.33,105.4,105.33,105.4,300.0
2013-08-13 14:50:00,105.38,105.52,105.38,105.45,1700.0,105.38,105.52,105.38,105.45,1700.0
2013-08-13 14:55:00,105.44,105.45,105.44,105.45,300.0,105.44,105.45,105.44,105.45,300.0
2013-08-13 15:00:00,105.52,105.6,105.48,105.6,800.0,105.52,105.6,105.48,105.6,800.0
2013-08-13 15:05:00,105.61,105.62,105.47,105.47,1800.0,105.61,105.62,105.47,105.47,1800.0
2013-08-13 15:10:00,105.54,105.58,105.44,105.49,2800.0,105.54,105.58,105.44,105.49,2800.0
2013-08-13 15:15:00,105.5,105.5,105.31,105.45,7100.0,105.5,105.5,105.31,105.45,7100.0
2013-08-13 15:20:00,105.52,105.55,105.48,105.5,800.0,105.52,105.55,105.48,105.5,800.0
2013-08-13 15:25:00,105.59,105.68,105.45,105.45,5300.0,105.59,105.68,105.45,105.45,5300.0
2013-08-13 15:30:00,105.5,105.61,105.47,105.5,1900.0,105.5,105.61,105.47,105.5,1900.0
2013-08-13 15:35:00,105.55,105.55,105.45,105.46,2400.0,105.55,105.55,105.45,105.46,2400.0
2013-08-13 15:40:00,105.46,105.51,105.3,105.3,8400.0,105.46,105.51,105.3,105.3,8400.0
2013-08-13 15:45:00,105.31,105.6,105.31,105.49,8900.0,105.31,105.6,105.31,105.49,8900.0
2013-08-13 15:50:00,105.49,105.52,105.34,105.5,8400.0,105.49,105.52,105.34,105.5,8400.0
2013-08-13 15:55:00,105.51,105.57,105.37,105.44,19600.0,105.51,105.57,105.37,105.44,19600.0
2013-08-14 09:30:00,104.81,105.62,104.81,104.99,8800.0,104.81,105.62,104.81,104.99,8800.0
2013-08-14 09:35:00,105.15,105.15,104.91,104.91,300.0,105.15,105.15,104.91,104.91,300.0
2013-08-14 09:40:00,104.95,105.1,104.95,105.1,800.0,104.95,105.1,104.95,105.1,800.0
2013-08-14 09:45:00,105.19,105.25,105.12,105.12,1900.0,105.19,105.25,105.12,105.12,1900.0
2013-08-14 09:50:00,105.12,105.28,105.12,105.28,200.0,105.12,105.28,105.12,105.28,200.0
2013-08-14 09:55:00,105.26,105.26,105.09,105.1,1800.0,105.26,105.26,105.09,105.1,1800.0
2013-08-14 10:00:00,105.27,105.27,104.94,104.94,3800.0,105.27,105.27,104.94,104.94,3800.0
2013-08-14 10:05:00,104.86,104.86,104.86,104.86,100.0,104.86,104.86,104.86,104.86,100.0
2013-08-14 10:10:00,104.87,104.87,104.67,104.76,2200.0,104.87,104.87,104.67,104.76,2200.0
2013-08-14 10:15:00,104.76,104.76,104.68,104.68,300.0,104.76,104.76,104.68,104.68,300.0
2013-08-14 10:20:00,104.78,104.82,104.68,104.78,8600.0,104.78,104.82,104.68,104.78,8600.0
2013-08-14 10:25:00,104.74,104.83,104.68,104.69,2100.0,104.74,104.83,104.68,104.69,2100.0
2013-08-14 10:30:00,104.7,104.72,104.7,104.7,300.0,104.7,104.72,104.7,104.7,300.0
2013-08-14 10:35:00,104.75,104.75,104.45,104.48,4100.0,104.75,104.75,104.45,104.48,4100.0
2013-08-14 10:40:00,104.57,104.57,104.25,104.34,2200.0,104.57,104.57,104.25,104.34,2200.0
2013-08-14 10:45:00,104.34,104.42,104.25,104.26,3600.0,104.34,104.42,104.25,104.26,3600.0
2013-08-14 10:50:00,104.15,104.24,104.15,104.2,1500.0,104.15,104.24,104.15,104.2,1500.0
2013-08-14 10:55:00,104.17,104.23,104.1,104.23,4400.0,104.17,104.23,104.1,104.23,4400.0
2013-08-14 11:00:00,104.23,104.23,104.01,104.08,7300.0,104.23,104.23,104.01,104.08,7300.0
2013-08-14 11:05:00,104.1,104.12,104.01,104.02,2900.0,104.1,104.12,104.01,104.02,2900.0
2013-08-14 11:10:00,104.0,104.0,103.88,103.88,2700.0,104.0,104.0,103.88,103.88,2700.0
2013-08-14 11:15:00,103.87,104.02,103.83,104.02,4100.0,103.87,104.02,103.83,104.02,4100.0
2013-08-14 11:20:00,104.05,104.23,103.92,103.92,2600.0,104.05,104.23,103.92,103.92,2600.0
2013-08-14 11:25:00,104.03,104.03,103.82,103.82,1500.0,104.03,104.03,103.82,103.82,1500.0
2013-08-14 11:30:00,103.9,103.92,103.88,103.88,900.0,103.9,103.92,103.88,103.88,900.0
2013-08-14 11:35:00,103.91,103.94,103.86,103.87,2200.0,103.91,103.94,103.86,103.87,2200.0
2013-08-14 11:40:00,103.89,103.91,103.83,103.89,2400.0,103.89,103.91,103.83,103.89,2400.0
2013-08-14 11:45:00,103.93,103.96,103.87,103.96,2100.0,103.93,103.96,103.87,103.96,2100.0
2013-08-14 11:50:00,103.95,104.1,103.95,103.99,1100.0,103.95,104.1,103.95,103.99,1100.0
2013-08-14 11:55:00,104.04,104.19,103.88,104.19,1600.0,104.04,104.19,103.88,104.19,1600.0
2013-08-14 12:00:00,104.06,104.15,104.05,104.05,400.0,104.06,104.15,104.05,104.05,400.0
2013-08-14 12:05:00,104.15,104.19,104.11,104.13,1300.0,104.15,104.19,104.11,104.13,1300.0
2013-08-14 12:10:00,104.13,104.13,104.01,104.13,3300.0,104.13,104.13,104.01,104.13,3300.0
2013-08-14 12:15:00,104.09,104.21,104.09,104.21,700.0,104.09,104.21,104.09,104.21,700.0
2013-08-14 12:20:00,104.17,104.19,104.13,104.16,700.0,104.17,104.19,104.13,104.16,700.0
2013-08-14 12:25:00,104.15,104.21,104.14,104.17,800.0,104.15,104.21,104.14,104.17,800.0
2013-08-14 12:30:00,104.31,104.31,104.17,104.17,1400.0,104.31,104.31,104.17,104.17,1400.0
2013-08-14 12:35:00,104.15,104.15,104.02,104.02,2100.0,104.15,104.15,104.02,104.02,2100.0
2013-08-14 12:40:00,104.03,104.03,104.01,104.01,200.0,104.03,104.03,104.01,104.01,200.0
2013-08-14 12:45:00,104.03,104.04,104.0,104.0,800.0,104.03,104.04,104.0,104.0,800.0
2013-08-14 12:50:00,104.02,104.06,103.96,103.99,2400.0,104.02,104.06,103.96,103.99,2400.0
2013-08-14 12:55:00,103.99,103.99,103.85,103.85,1800.0,103.99,103.99,103.85,103.85,1800.0
2013-08-14 13:00:00,103.87,103.89,103.85,103.88,900.0,103.87,103.89,103.85,103.88,900.0
2013-08-14 13:05:00,104.05,104.05,103.95,104.03,1900.0,104.05,104.05,103.95,104.03,1900.0
2013-08-14 13:10:00,104.01,104.02,103.96,103.96,2000.0,104.01,104.02,103.96,103.96,2000.0
2013-08-14 13:15:00,103.95,103.99,103.88,103.88,2000.0,103.95,103.99,103.88,103.88,2000.0
2013-08-14 13:20:00,103.91,103.91,103.86,103.86,1600.0,103.91,103.91,103.86,103.86,1600.0
2013-08-14 13:25:00,103.87,103.88,103.74,103.79,1900.0,103.87,103.88,103.74,103.79,1900.0
2013-08-14 13:30:00,103.7,103.71,103.46,103.53,6400.0,103.7,103.71,103.46,103.53,6400.0
2013-08-14 13:35:00,103.62,103.83,103.57,103.74,2300.0,103.62,103.83,103.57,103.74,2300.0
2013-08-14 13:40:00,103.78,103.91,103.76,103.91,3300.0,103.78,103.91,103.76,103.91,3300.0
2013-08-14 13:45:00,103.9,103.9,103.79,103.79,2100.0,103.9,103.9,103.79,103.79,2100.0
2013-08-14 13:50:00,103.84,103.88,103.81,103.88,400.0,103.84,103.88,103.81,103.88,400.0
2013-08-14 13:55:00,103.86,103.95,103.86,103.92,1100.0,103.86,103.95,103.86,103.92,1100.0
2013-08-14 14:00:00,103.98,104.14,103.94,104.09,1700.0,103.98,104.14,103.94,104.09,1700.0
2013-08-14 14:05:00,104.11,104.11,104.05,104.06,700.0,104.11,104.11,104.05,104.06,700.0
2013-08-14 14:10:00,104.08,104.08,103.96,103.96,2600.0,104.08,104.08,103.96,103.96,2600.0
2013-08-14 14:15:00,103.96,103.98,103.96,103.98,900.0,103.96,103.98,103.96,103.98,900.0
2013-08-14 14:20:00,103.98,103.98,103.83,103.83,3200.0,103.98,103.98,103.83,103.83,3200.0
2013-08-14 14:25:00,103.83,103.85,103.69,103.8,6500.0,103.83,103.85,103.69,103.8,6500.0
2013-08-14 14:30:00,103.78,103.81,103.67,103.67,4700.0,103.78,103.81,103.67,103.67,4700.0
2013-08-14 14:35:00,103.66,103.75,103.63,103.74,3600.0,103.66,103.75,103.63,103.74,3600.0
2013-08-14 14:40:00,103.73,103.73,103.55,103.62,5000.0,103.73,103.73,103.55,103.62,5000.0
2013-08-14 14:45:00,103.6,103.68,103.55,103.68,5400.0,103.6,103.68,103.55,103.68,5400.0
2013-08-14 14:50:00,103.68,103.68,103.53,103.53,2400.0,103.68,103.68,103.53,103.53,2400.0
2013-08-14 14:55:00,103.56,103.62,103.53,103.53,2600.0,103.56,103.62,103.53,103.53,2600.0
2013-08-14 15:00:00,103.58,103.67,103.54,103.58,5300.0,103.58,103.67,103.54,103.58,5300.0
2013-08-14 15:05:00,103.52,103.63,103.52,103.58,4000.0,103.52,103.63,103.52,103.58,4000.0
2013-08-14 15:10:00,103.58,103.64,103.58,103.6,5200.0,103.58,103.64,103.58,103.6,5200.0
2013-08-14 15:15:00,103.6,103.65,103.54,103.55,10900.0,103.6,103.65,103.54,103.55,10900.0
2013-08-14 15:20:00,103.56,103.56,103.49,103.52,5000.0,103.56,103.56,103.49,103.52,5000.0
2013-08-14 15:25:00,103.52,103.63,103.47,103.47,7700.0,103.52,103.63,103.47,103.47,7700.0
2013-08-14 15:30:00,103.48,103.61,103.48,103.53,9500.0,103.48,103.61,103.48,103.53,9500.0
2013-08-14 15:35:00,103.55,103.56,103.47,103.51,10800.0,103.55,103.56,103.47,103.51,10800.0
2013-08-14 15:40:00,103.53,103.61,103.45,103.59,9500.0,103.53,103.61,103.45,103.59,9500.0
2013-08-14 15:45:00,103.58,103.59,103.45,103.5,9300.0,103.58,103.59,103.45,103.5,9300.0
2013-08-14 15:50:00,103.53,103.67,103.52,103.58,17300.0,103.53,103.67,103.52,103.58,17300.0
2013-08-14 15:55:00,103.56,103.72,103.49,103.5,30400.0,103.56,103.72,103.49,103.5,30400.0
2013-08-15 09:30:00,102.3,102.78,101.85,101.85,9500.0,102.3,102.78,101.85,101.85,9500.0
2013-08-15 09:35:00,101.84,101.87,100.73,100.73,21100.0,101.84,101.87,100.73,100.73,21100.0
2013-08-15 09:40:00,100.74,100.87,99.83,99.98,71200.0,100.74,100.87,99.83,99.98,71200.0
2013-08-15 09:45:00,99.98,100.0,99.54,99.54,25200.0,99.98,100.0,99.54,99.54,25200.0
2013-08-15 09:50:00,99.62,99.62,98.93,99.1,29600.0,99.62,99.62,98.93,99.1,29600.0
2013-08-15 09:55:00,99.01,99.12,98.61,98.69,21700.0,99.01,99.12,98.61,98.69,21700.0
2013-08-15 10:00:00,98.68,98.73,98.29,98.73,54900.0,98.68,98.73,98.29,98.73,54900.0
2013-08-15 10:05:00,98.78,98.9,98.63,98.76,16700.0,98.78,98.9,98.63,98.76,16700.0
2013-08-15 10:10:00,98.77,98.77,98.18,98.63,23700.0,98.77,98.77,98.18,98.63,23700.0
2013-08-15 10:15:00,98.6,98.94,98.6,98.75,11500.0,98.6,98.94,98.6,98.75,11500.0
2013-08-15 10:20:00,98.75,99.09,98.68,98.89,38600.0,98.75,99.09,98.68,98.89,38600.0
2013-08-15 10:25:00,98.89,98.96,98.72,98.82,149100.0,98.89,98.96,98.72,98.82,149100.0
2013-08-15 10:30:00,98.84,99.11,98.79,99.1,29500.0,98.84,99.11,98.79,99.1,29500.0
2013-08-15 10:35:00,99.1,99.1,98.9,98.93,22000.0,99.1,99.1,98.9,98.93,22000.0
2013-08-15 10:40:00,98.97,99.05,98.82,98.97,29300.0,98.97,99.05,98.82,98.97,29300.0
2013-08-15 10:45:00,99.0,99.04,98.95,99.0,9900.0,99.0,99.04,98.95,99.0,9900.0
2013-08-15 10:50:00,98.96,99.04,98.89,99.03,16800.0,98.96,99.04,98.89,99.03,16800.0
2013-08-15 10:55:00,99.04,99.92,99.0,99.75,34300.0,99.04,99.92,99.0,99.75,34300.0
2013-08-15 11:00:00,99.8,100.0,99.38,99.4,13600.0,99.8,100.0,99.38,99.4,13600.0
2013-08-15 11:05:00,99.51,99.55,99.16,99.21,11200.0,99.51,99.55,99.16,99.21,11200.0
2013-08-15 11:10:00,99.25,99.72,99.22,99.59,8700.0,99.25,99.72,99.22,99.59,8700.0
2013-08-15 11:15:00,99.64,99.75,99.42,99.65,6500.0,99.64,99.75,99.42,99.65,6500.0
2013-08-15 11:20:00,99.67,99.93,99.48,99.93,9000.0,99.67,99.93,99.48,99.93,9000.0
2013-08-15 11:25:00,99.93,100.17,99.93,100.08,23800.0,99.93,100.17,99.93,100.08,23800.0
2013-08-15 11:30:00,100.03,100.06,99.83,99.91,11700.0,100.03,100.06,99.83,99.91,11700.0
2013-08-15 11:35:00,99.93,99.95,99.54,99.64,12100.0,99.93,99.95,99.54,99.64,12100.0
2013-08-15 11:40:00,99.65,99.74,99.28,99.4,9000.0,99.65,99.74,99.28,99.4,9000.0
2013-08-15 11:45:00,99.31,99.53,99.31,99.46,7400.0,99.31,99.53,99.31,99.46,7400.0
2013-08-15 11:50:00,99.44,99.51,99.34,99.39,11400.0,99.44,99.51,99.34,99.39,11400.0
2013-08-15 11:55:00,99.39,99.53,99.36,99.44,5000.0,99.39,99.53,99.36,99.44,5000.0
2013-08-15 12:00:00,99.48,99.48,99.39,99.48,5800.0,99.48,99.48,99.39,99.48,5800.0
2013-08-15 12:05:00,99.44,99.44,99.33,99.36,2100.0,99.44,99.44,99.33,99.36,2100.0
2013-08-15 12:10:00,99.38,99.41,99.25,99.28,6200.0,99.38,99.41,99.25,99.28,6200.0
2013-08-15 12:15:00,99.24,99.28,99.08,99.25,4300.0,99.24,99.28,99.08,99.25,4300.0
2013-08-15 12:20:00,99.29,99.49,99.2,99.4,15800.0,99.29,99.49,99.2,99.4,15800.0
2013-08-15 12:25:00,99.41,99.5,99.03,99.09,27600.0,99.41,99.5,99.03,99.09,27600.0
2013-08-15 12:30:00,99.1,99.15,98.66,98.68,13400.0,99.1,99.15,98.66,98.68,13400.0
2013-08-15 12:35:00,98.66,98.66,98.35,98.52,10900.0,98.66,98.66,98.35,98.52,10900.0
2013-08-15 12:40:00,98.49,98.62,98.49,98.58,6800.0,98.49,98.62,98.49,98.58,6800.0
2013-08-15 12:45:00,98.58,98.62,98.11,98.16,15900.0,98.58,98.62,98.11,98.16,15900.0
2013-08-15 12:50:00,98.18,98.2,98.05,98.05,14800.0,98.18,98.2,98.05,98.05,14800.0
2013-08-15 12:55:00,98.1,98.41,98.05,98.39,15600.0,98.1,98.41,98.05,98.39,15600.0
2013-08-15 13:00:00,98.39,98.71,98.32,98.71,10500.0,98.39,98.71,98.32,98.71,10500.0
2013-08-15 13:05:00,98.73,98.73,98.45,98.6,12700.0,98.73,98.73,98.45,98.6,12700.0
2013-08-15 13:10:00,98.57,98.57,98.08,98.17,32200.0,98.57,98.57,98.08,98.17,32200.0
2013-08-15 13:15:00,98.2,98.56,98.17,98.29,19300.0,98.2,98.56,98.17,98.29,19300.0
2013-08-15 13:20:00,98.28,98.36,98.18,98.33,17600.0,98.28,98.36,98.18,98.33,17600.0
2013-08-15 13:25:00,98.37,98.72,98.31,98.68,23900.0,98.37,98.72,98.31,98.68,23900.0
2013-08-15 13:30:00,98.75,98.78,98.49,98.78,3000.0,98.75,98.78,98.49,98.78,3000.0
2013-08-15 13:35:00,98.86,98.99,98.82,98.85,3700.0,98.86,98.99,98.82,98.85,3700.0
2013-08-15 13:40:00,98.89,98.89,98.75,98.82,3700.0,98.89,98.89,98.75,98.82,3700.0
2013-08-15 13:45:00,98.8,98.84,98.56,98.78,12200.0,98.8,98.84,98.56,98.78,12200.0
2013-08-15 13:50:00,98.8,98.85,98.75,98.79,3700.0,98.8,98.85,98.75,98.79,3700.0
2013-08-15 13:55:00,98.79,99.11,98.79,99.09,5500.0,98.79,99.11,98.79,99.09,5500.0
2013-08-15 14:00:00,99.09,99.12,98.86,98.95,7400.0,99.09,99.12,98.86,98.95,7400.0
2013-08-15 14:05:00,99.03,99.06,98.89,98.91,3100.0,99.03,99.06,98.89,98.91,3100.0
2013-08-15 14:10:00,98.88,98.88,98.52,98.52,8000.0,98.88,98.88,98.52,98.52,8000.0
2013-08-15 14:15:00,98.51,98.92,98.44,98.92,14100.0,98.51,98.92,98.44,98.92,14100.0
2013-08-15 14:20:00,98.88,98.94,98.68,98.69,11600.0,98.88,98.94,98.68,98.69,11600.0
2013-08-15 14:25:00,98.67,98.82,98.67,98.82,12100.0,98.67,98.82,98.67,98.82,12100.0
2013-08-15 14:30:00,98.79,98.96,98.78,98.96,14200.0,98.79,98.96,98.78,98.96,14200.0
2013-08-15 14:35:00,98.95,98.98,98.66,98.69,10600.0,98.95,98.98,98.66,98.69,10600.0
2013-08-15 14:40:00,98.64,98.7,98.53,98.6,13400.0,98.64,98.7,98.53,98.6,13400.0
2013-08-15 14:45:00,98.67,98.95,98.67,98.95,10900.0,98.67,98.95,98.67,98.95,10900.0
2013-08-15 14:50:00,98.86,98.96,98.82,98.91,23500.0,98.86,98.96,98.82,98.91,23500.0
2013-08-15 14:55:00,98.9,98.95,98.81,98.92,14600.0,98.9,98.95,98.81,98.92,14600.0
2013-08-15 15:00:00,98.92,99.06,98.9,99.06,19200.0,98.92,99.06,98.9,99.06,19200.0
2013-08-15 15:05:00,99.07,99.25,99.05,99.16,12600.0,99.07,99.25,99.05,99.16,12600.0
2013-08-15 15:10:00,99.13,99.26,99.0,99.0,13900.0,99.13,99.26,99.0,99.0,13900.0
2013-08-15 15:15:00,99.0,99.06,98.93,98.96,33300.0,99.0,99.06,98.93,98.96,33300.0
2013-08-15 15:20:00,99.0,99.14,98.95,99.09,11900.0,99.0,99.14,98.95,99.09,11900.0
2013-08-15 15:25:00,99.1,99.2,99.02,99.18,17700.0,99.1,99.2,99.02,99.18,17700.0
2013-08-15 15:30:00,99.19,99.39,99.17,99.27,18000.0,99.19,99.39,99.17,99.27,18000.0
2013-08-15 15:35:00,99.26,99.38,99.24,99.32,20000.0,99.26,99.38,99.24,99.32,20000.0
2013-08-15 15:40:00,99.33,99.36,99.18,99.32,17300.0,99.33,99.36,99.18,99.32,17300.0
2013-08-15 15:45:00,99.34,99.54,99.32,99.54,33000.0,99.34,99.54,99.32,99.54,33000.0
2013-08-15 15:50:00,99.54,99.54,99.16,99.21,49100.0,99.54,99.54,99.16,99.21,49100.0
2013-08-15 15:55:00,99.21,99.28,99.07,99.15,55300.0,99.21,99.28,99.07,99.15,55300.0
2013-08-16 09:30:00,99.47,100.39,99.21,99.61,30300.0,99.47,100.39,99.21,99.61,30300.0
2013-08-16 09:35:00,99.61,99.61,99.01,99.46,9100.0,99.61,99.61,99.01,99.46,9100.0
2013-08-16 09:40:00,99.45,99.51,99.13,99.47,24200.0,99.45,99.51,99.13,99.47,24200.0
2013-08-16 09:45:00,99.34,99.44,99.11,99.11,5800.0,99.34,99.44,99.11,99.11,5800.0
2013-08-16 09:50:00,99.11,99.4,98.83,99.28,29100.0,99.11,99.4,98.83,99.28,29100.0
2013-08-16 09:55:00,99.24,99.24,98.48,98.76,16700.0,99.24,99.24,98.48,98.76,16700.0
2013-08-16 10:00:00,98.84,99.48,98.62,99.48,23700.0,98.84,99.48,98.62,99.48,23700.0
2013-08-16 10:05:00,99.49,99.5,99.11,99.42,49800.0,99.49,99.5,99.11,99.42,49800.0
2013-08-16 10:10:00,99.47,99.5,99.0,99.42,33200.0,99.47,99.5,99.0,99.42,33200.0
2013-08-16 10:15:00,99.38,99.38,99.0,99.01,4600.0,99.38,99.38,99.0,99.01,4600.0
2013-08-16 10:20:00,99.03,99.03,98.79,98.86,3900.0,99.03,99.03,98.79,98.86,3900.0
2013-08-16 10:25:00,98.84,99.16,98.84,99.16,2100.0,98.84,99.16,98.84,99.16,2100.0
2013-08-16 10:30:00,99.11,99.46,99.05,99.46,6400.0,99.11,99.46,99.05,99.46,6400.0
2013-08-16 10:35:00,99.47,99.5,99.27,99.27,8500.0,99.47,99.5,99.27,99.27,8500.0
2013-08-16 10:40:00,99.28,99.4,99.15,99.32,5800.0,99.28,99.4,99.15,99.32,5800.0
2013-08-16 10:45:00,99.33,99.49,99.3,99.45,8100.0,99.33,99.49,99.3,99.45,8100.0
2013-08-16 10:50:00,99.49,99.5,99.37,99.41,7600.0,99.49,99.5,99.37,99.41,7600.0
2013-08-16 10:55:00,99.45,99.49,99.28,99.3,9800.0,99.45,99.49,99.28,99.3,9800.0
2013-08-16 11:00:00,99.3,99.48,99.29,99.42,10800.0,99.3,99.48,99.29,99.42,10800.0
2013-08-16 11:05:00,99.46,99.47,99.3,99.31,4900.0,99.46,99.47,99.3,99.31,4900.0
2013-08-16 11:10:00,99.32,99.48,99.31,99.35,16800.0,99.32,99.48,99.31,99.35,16800.0
2013-08-16 11:15:00,99.37,99.45,99.31,99.31,9900.0,99.37,99.45,99.31,99.31,9900.0
2013-08-16 11:20:00,99.31,99.32,99.13,99.19,6300.0,99.31,99.32,99.13,99.19,6300.0
2013-08-16 11:25:00,99.2,99.34,99.03,99.34,10700.0,99.2,99.34,99.03,99.34,10700.0
2013-08-16 11:30:00,99.35,99.41,99.31,99.34,2100.0,99.35,99.41,99.31,99.34,2100.0
2013-08-16 11:35:00,99.39,99.47,99.31,99.41,5600.0,99.39,99.47,99.31,99.41,5600.0
2013-08-16 11:40:00,99.36,99.5,99.36,99.38,12300.0,99.36,99.5,99.36,99.38,12300.0
2013-08-16 11:45:00,99.39,99.41,99.23,99.23,8400.0,99.39,99.41,99.23,99.23,8400.0
2013-08-16 11:50:00,99.21,99.3,99.2,99.28,5700.0,99.21,99.3,99.2,99.28,5700.0
2013-08-16 11:55:00,99.31,99.42,99.3,99.42,4500.0,99.31,99.42,99.3,99.42,4500.0
2013-08-16 12:00:00,99.4,99.41,99.34,99.41,10800.0,99.4,99.41,99.34,99.41,10800.0
2013-08-16 12:05:00,99.4,99.4,99.34,99.39,4700.0,99.4,99.4,99.34,99.39,4700.0
2013-08-16 12:10:00,99.38,99.45,99.34,99.42,5300.0,99.38,99.45,99.34,99.42,5300.0
2013-08-16 12:15:00,99.44,99.49,99.41,99.48,6800.0,99.44,99.49,99.41,99.48,6800.0
2013-08-16 12:20:00,99.45,99.49,99.42,99.44,6200.0,99.45,99.49,99.42,99.44,6200.0
2013-08-16 12:25:00,99.44,99.49,99.41,99.45,6600.0,99.44,99.49,99.41,99.45,6600.0
2013-08-16 12:30:00,99.44,99.44,99.39,99.42,9200.0,99.44,99.44,99.39,99.42,9200.0
2013-08-16 12:35:00,99.43,99.47,99.43,99.44,2900.0,99.43,99.47,99.43,99.44,2900.0
2013-08-16 12:40:00,99.44,99.48,99.42,99.44,4000.0,99.44,99.48,99.42,99.44,4000.0
2013-08-16 12:45:00,99.42,99.44,99.36,99.39,6600.0,99.42,99.44,99.36,99.39,6600.0
2013-08-16 12:50:00,99.39,99.5,99.37,99.49,12800.0,99.39,99.5,99.37,99.49,12800.0
2013-08-16 12:55:00,99.5,99.5,99.39,99.43,10000.0,99.5,99.5,99.39,99.43,10000.0
2013-08-16 13:00:00,99.43,99.45,99.34,99.35,7300.0,99.43,99.45,99.34,99.35,7300.0
2013-08-16 13:05:00,99.35,99.35,99.26,99.26,4900.0,99.35,99.35,99.26,99.26,4900.0
2013-08-16 13:10:00,99.24,99.25,99.13,99.13,4000.0,99.24,99.25,99.13,99.13,4000.0
2013-08-16 13:15:00,99.15,99.32,99.13,99.32,9600.0,99.15,99.32,99.13,99.32,9600.0
2013-08-16 13:20:00,99.28,99.45,99.28,99.4,8100.0,99.28,99.45,99.28,99.4,8100.0
2013-08-16 13:25:00,99.39,99.39,99.32,99.37,4500.0,99.39,99.39,99.32,99.37,4500.0
2013-08-16 13:30:00,99.37,99.38,99.33,99.34,5700.0,99.37,99.38,99.33,99.34,5700.0
2013-08-16 13:35:00,99.35,99.44,99.1,99.1,17900.0,99.35,99.44,99.1,99.1,17900.0
2013-08-16 13:40:00,99.11,99.21,98.96,99.07,8600.0,99.11,99.21,98.96,99.07,8600.0
2013-08-16 13:45:00,99.09,99.27,99.09,99.22,3400.0,99.09,99.27,99.09,99.22,3400.0
2013-08-16 13:50:00,99.24,99.43,99.16,99.39,31000.0,99.24,99.43,99.16,99.39,31000.0
2013-08-16 13:55:00,99.41,99.45,99.33,99.41,7300.0,99.41,99.45,99.33,99.41,7300.0
2013-08-16 14:00:00,99.38,99.47,99.38,99.45,4000.0,99.38,99.47,99.38,99.45,4000.0
2013-08-16 14:05:00,99.47,99.48,99.27,99.39,9700.0,99.47,99.48,99.27,99.39,9700.0
2013-08-16 14:10:00,99.37,99.46,99.34,99.43,20700.0,99.37,99.46,99.34,99.43,20700.0
2013-08-16 14:15:00,99.43,99.43,99.23,99.23,20000.0,99.43,99.43,99.23,99.23,20000.0
2013-08-16 14:20:00,99.26,99.4,99.26,99.31,21600.0,99.26,99.4,99.26,99.31,21600.0
2013-08-16 14:25:00,99.31,99.38,99.27,99.3,17000.0,99.31,99.38,99.27,99.3,17000.0
2013-08-16 14:30:00,99.27,99.36,99.2,99.26,11300.0,99.27,99.36,99.2,99.26,11300.0
2013-08-16 14:35:00,99.24,99.37,99.22,99.36,15800.0,99.24,99.37,99.22,99.36,15800.0
2013-08-16 14:40:00,99.38,99.38,99.27,99.28,15900.0,99.38,99.38,99.27,99.28,15900.0
2013-08-16 14:45:00,99.33,99.36,99.21,99.21,25400.0,99.33,99.36,99.21,99.21,25400.0
2013-08-16 14:50:00,99.23,99.39,99.21,99.35,17600.0,99.23,99.39,99.21,99.35,17600.0
2013-08-16 14:55:00,99.36,99.42,99.28,99.39,20100.0,99.36,99.42,99.28,99.39,20100.0
2013-08-16 15:00:00,99.39,99.39,99.28,99.31,12100.0,99.39,99.39,99.28,99.31,12100.0
2013-08-16 15:05:00,99.32,99.32,99.23,99.26,9600.0,99.32,99.32,99.23,99.26,9600.0
2013-08-16 15:10:00,99.27,99.3,99.11,99.16,13100.0,99.27,99.3,99.11,99.16,13100.0
2013-08-16 15:15:00,99.16,99.16,99.04,99.1,16500.0,99.16,99.16,99.04,99.1,16500.0
2013-08-16 15:20:00,99.09,99.26,99.06,99.21,7200.0,99.09,99.26,99.06,99.21,7200.0
2013-08-16 15:25:00,99.19,99.2,99.04,99.04,9000.0,99.19,99.2,99.04,99.04,9000.0
2013-08-16 15:30:00,99.02,99.04,98.96,99.03,7300.0,99.02,99.04,98.96,99.03,7300.0
2013-08-16 15:35:00,99.04,99.04,98.95,98.98,13400.0,99.04,99.04,98.95,98.98,13400.0
2013-08-16 15:40:00,98.98,99.01,98.89,98.93,13700.0,98.98,99.01,98.89,98.93,13700.0
2013-08-16 15:45:00,98.92,98.96,98.75,98.75,16100.0,98.92,98.96,98.75,98.75,16100.0
2013-08-16 15:50:00,98.77,98.85,98.64,98.68,40300.0,98.77,98.85,98.64,98.68,40300.0
2013-08-16 15:55:00,98.68,98.7,98.48,98.61,58300.0,98.68,98.7,98.48,98.61,58300.0
2013-08-19 09:30:00,98.12,98.12,98.1,98.12,3400.0,98.12,98.12,98.1,98.12,3400.0
2013-08-19 09:35:00,98.28,98.88,98.16,98.88,2300.0,98.28,98.88,98.16,98.88,2300.0
2013-08-19 09:40:00,98.94,99.32,98.88,99.06,7100.0,98.94,99.32,98.88,99.06,7100.0
2013-08-19 09:45:00,98.9,99.06,98.9,99.06,200.0,98.9,99.06,98.9,99.06,200.0
2013-08-19 09:50:00,98.92,98.99,98.49,98.51,8700.0,98.92,98.99,98.49,98.51,8700.0
2013-08-19 09:55:00,98.51,98.63,98.42,98.59,8500.0,98.51,98.63,98.42,98.59,8500.0
2013-08-19 10:00:00,98.59,98.89,98.59,98.77,34100.0,98.59,98.89,98.59,98.77,34100.0
2013-08-19 10:05:00,98.83,98.92,98.62,98.77,11900.0,98.83,98.92,98.62,98.77,11900.0
2013-08-19 10:10:00,98.75,98.94,98.68,98.79,5700.0,98.75,98.94,98.68,98.79,5700.0
2013-08-19 10:15:00,98.8,98.89,98.76,98.82,4500.0,98.8,98.89,98.76,98.82,4500.0
2013-08-19 10:20:00,98.79,98.84,98.66,98.73,9000.0,98.79,98.84,98.66,98.73,9000.0
2013-08-19 10:25:00,98.69,98.69,98.55,98.57,4000.0,98.69,98.69,98.55,98.57,4000.0
2013-08-19 10:30:00,98.6,98.87,98.6,98.87,8300.0,98.6,98.87,98.6,98.87,8300.0
2013-08-19 10:35:00,98.9,99.12,98.86,99.11,14900.0,98.9,99.12,98.86,99.11,14900.0
2013-08-19 10:40:00,99.11,99.28,98.73,98.77,28200.0,99.11,99.28,98.73,98.77,28200.0
2013-08-19 10:45:00,98.83,98.87,98.65,98.79,9400.0,98.83,98.87,98.65,98.79,9400.0
2013-08-19 10:50:00,98.76,98.89,98.7,98.79,8400.0,98.76,98.89,98.7,98.79,8400.0
2013-08-19 10:55:00,98.76,98.82,98.7,98.72,5000.0,98.76,98.82,98.7,98.72,5000.0
2013-08-19 11:00:00,98.72,98.73,98.6,98.73,4000.0,98.72,98.73,98.6,98.73,4000.0
2013-08-19 11:05:00,98.72,98.97,98.72,98.89,56500.0,98.72,98.97,98.72,98.89,56500.0
2013-08-19 11:10:00,98.92,99.13,98.84,98.95,35900.0,98.92,99.13,98.84,98.95,35900.0
2013-08-19 11:15:00,98.97,98.98,98.79,98.81,11800.0,98.97,98.98,98.79,98.81,11800.0
2013-08-19 11:20:00,98.81,98.97,98.8,98.95,2800.0,98.81,98.97,98.8,98.95,2800.0
2013-08-19 11:25:00,98.88,98.95,98.85,98.89,3500.0,98.88,98.95,98.85,98.89,3500.0
2013-08-19 11:30:00,98.84,99.05,98.83,99.05,7300.0,98.84,99.05,98.83,99.05,7300.0
2013-08-19 11:35:00,99.05,99.3,99.03,99.1,14500.0,99.05,99.3,99.03,99.1,14500.0
2013-08-19 11:40:00,99.18,99.27,99.13,99.15,2800.0,99.18,99.27,99.13,99.15,2800.0
2013-08-19 11:45:00,99.12,99.22,99.02,99.02,3100.0,99.12,99.22,99.02,99.02,3100.0
2013-08-19 11:50:00,99.0,99.1,99.0,99.1,6600.0,99.0,99.1,99.0,99.1,6600.0
2013-08-19 11:55:00,99.16,99.21,99.16,99.19,1800.0,99.16,99.21,99.16,99.19,1800.0
2013-08-19 12:00:00,99.22,99.22,99.04,99.11,4700.0,99.22,99.22,99.04,99.11,4700.0
2013-08-19 12:05:00,99.04,99.13,99.0,99.01,14000.0,99.04,99.13,99.0,99.01,14000.0
2013-08-19 12:10:00,99.0,99.09,98.99,99.06,21000.0,99.0,99.09,98.99,99.06,21000.0
2013-08-19 12:15:00,99.07,99.1,99.05,99.09,4400.0,99.07,99.1,99.05,99.09,4400.0
2013-08-19 12:20:00,99.06,99.09,98.99,99.06,2700.0,99.06,99.09,98.99,99.06,2700.0
2013-08-19 12:25:00,99.05,99.07,98.91,98.96,46900.0,99.05,99.07,98.91,98.96,46900.0
2013-08-19 12:30:00,98.99,99.04,98.99,99.0,2600.0,98.99,99.04,98.99,99.0,2600.0
2013-08-19 12:35:00,99.0,99.03,98.84,98.85,5900.0,99.0,99.03,98.84,98.85,5900.0
2013-08-19 12:40:00,98.85,98.91,98.8,98.8,7500.0,98.85,98.91,98.8,98.8,7500.0
2013-08-19 12:45:00,98.82,98.88,98.8,98.81,4800.0,98.82,98.88,98.8,98.81,4800.0
2013-08-19 12:50:00,98.8,98.88,98.8,98.88,88700.0,98.8,98.88,98.8,98.88,88700.0
2013-08-19 12:55:00,98.92,99.16,98.92,99.15,1700.0,98.92,99.16,98.92,99.15,1700.0
2013-08-19 13:00:00,99.16,99.41,99.16,99.41,4300.0,99.16,99.41,99.16,99.41,4300.0
2013-08-19 13:05:00,99.43,99.63,99.43,99.5,17900.0,99.43,99.63,99.43,99.5,17900.0
2013-08-19 13:10:00,99.49,99.6,99.49,99.53,2700.0,99.49,99.6,99.49,99.53,2700.0
2013-08-19 13:15:00,99.41,99.41,99.36,99.36,400.0,99.41,99.41,99.36,99.36,400.0
2013-08-19 13:20:00,99.33,99.39,99.29,99.29,700.0,99.33,99.39,99.29,99.29,700.0
2013-08-19 13:25:00,99.29,99.35,99.28,99.28,1500.0,99.29,99.35,99.28,99.28,1500.0
2013-08-19 13:30:00,99.27,99.27,99.14,99.15,1900.0,99.27,99.27,99.14,99.15,1900.0
2013-08-19 13:35:00,99.1,99.21,99.1,99.13,1200.0,99.1,99.21,99.1,99.13,1200.0
2013-08-19 13:40:00,99.17,99.41,99.17,99.41,3000.0,99.17,99.41,99.17,99.41,3000.0
2013-08-19 13:45:00,99.41,99.45,99.4,99.42,2800.0,99.41,99.45,99.4,99.42,2800.0
2013-08-19 13:50:00,99.45,99.53,99.45,99.51,3800.0,99.45,99.53,99.45,99.51,3800.0
2013-08-19 13:55:00,99.5,99.57,99.47,99.57,2800.0,99.5,99.57,99.47,99.57,2800.0
2013-08-19 14:00:00,99.55,99.55,99.44,99.48,2600.0,99.55,99.55,99.44,99.48,2600.0
2013-08-19 14:05:00,99.48,99.6,99.48,99.56,4400.0,99.48,99.6,99.48,99.56,4400.0
2013-08-19 14:10:00,99.55,99.57,99.37,99.4,4700.0,99.55,99.57,99.37,99.4,4700.0
2013-08-19 14:15:00,99.43,99.44,99.43,99.43,400.0,99.43,99.44,99.43,99.43,400.0
2013-08-19 14:20:00,99.42,99.42,99.13,99.15,7200.0,99.42,99.42,99.13,99.15,7200.0
2013-08-19 14:25:00,99.16,99.18,99.1,99.18,3600.0,99.16,99.18,99.1,99.18,3600.0
2013-08-19 14:30:00,99.18,99.2,99.1,99.15,3100.0,99.18,99.2,99.1,99.15,3100.0
2013-08-19 14:35:00,99.07,99.1,99.06,99.06,51100.0,99.07,99.1,99.06,99.06,51100.0
2013-08-19 14:40:00,99.06,99.14,99.06,99.14,4400.0,99.06,99.14,99.06,99.14,4400.0
2013-08-19 14:45:00,99.15,99.28,99.13,99.28,3600.0,99.15,99.28,99.13,99.28,3600.0
2013-08-19 14:50:00,99.23,99.23,99.15,99.15,1700.0,99.23,99.23,99.15,99.15,1700.0
2013-08-19 14:55:00,99.17,99.24,99.17,99.24,1500.0,99.17,99.24,99.17,99.24,1500.0
2013-08-19 15:00:00,99.2,99.23,99.03,99.06,3200.0,99.2,99.23,99.03,99.06,3200.0
2013-08-19 15:05:00,99.02,99.17,99.02,99.1,2700.0,99.02,99.17,99.02,99.1,2700.0
2013-08-19 15:10:00,99.09,99.09,98.96,98.98,2500.0,99.09,99.09,98.96,98.98,2500.0
2013-08-19 15:15:00,99.01,99.21,99.01,99.17,3900.0,99.01,99.21,99.01,99.17,3900.0
2013-08-19 15:20:00,99.15,99.15,99.07,99.14,3300.0,99.15,99.15,99.07,99.14,3300.0
2013-08-19 15:25:00,99.15,99.15,98.95,98.95,4200.0,99.15,99.15,98.95,98.95,4200.0
2013-08-19 15:30:00,98.98,99.02,98.91,99.02,3700.0,98.98,99.02,98.91,99.02,3700.0
2013-08-19 15:35:00,99.03,99.15,99.02,99.11,6400.0,99.03,99.15,99.02,99.11,6400.0
2013-08-19 15:40:00,99.12,99.26,99.09,99.26,11700.0,99.12,99.26,99.09,99.26,11700.0
2013-08-19 15:45:00,99.22,99.33,99.2,99.23,32400.0,99.22,99.33,99.2,99.23,32400.0
2013-08-19 15:50:00,99.25,99.33,99.23,99.23,28000.0,99.25,99.33,99.23,99.23,28000.0
2013-08-19 15:55:00,99.25,99.31,99.22,99.31,28800.0,99.25,99.31,99.22,99.31,28800.0
2013-08-20 09:30:00,99.85,99.94,99.64,99.64,4800.0,99.85,99.94,99.64,99.64,4800.0
2013-08-20 09:35:00,99.64,99.79,99.4,99.78,2000.0,99.64,99.79,99.4,99.78,2000.0
2013-08-20 09:40:00,99.71,99.9,99.51,99.9,3100.0,99.71,99.9,99.51,99.9,3100.0
2013-08-20 09:45:00,99.73,99.94,99.73,99.89,900.0,99.73,99.94,99.73,99.89,900.0
2013-08-20 09:50:00,99.83,99.9,99.83,99.9,1100.0,99.83,99.9,99.83,99.9,1100.0
2013-08-20 09:55:00,99.9,100.0,99.82,100.0,10000.0,99.9,100.0,99.82,100.0,10000.0
2013-08-20 10:00:00,99.87,100.0,99.87,99.99,7400.0,99.87,100.0,99.87,99.99,7400.0
2013-08-20 10:05:00,100.0,100.23,99.95,100.19,16000.0,100.0,100.23,99.95,100.19,16000.0
2013-08-20 10:10:00,100.23,100.31,99.97,100.11,12400.0,100.23,100.31,99.97,100.11,12400.0
2013-08-20 10:15:00,100.12,100.42,100.05,100.42,4000.0,100.12,100.42,100.05,100.42,4000.0
2013-08-20 10:20:00,100.49,101.09,100.49,101.0,36600.0,100.49,101.09,100.49,101.0,36600.0
2013-08-20 10:25:00,101.01,101.3,100.81,101.23,13400.0,101.01,101.3,100.81,101.23,13400.0
2013-08-20 10:30:00,101.19,101.41,100.89,101.18,16200.0,101.19,101.41,100.89,101.18,16200.0
2013-08-20 10:35:00,101.18,101.27,101.0,101.04,27600.0,101.18,101.27,101.0,101.04,27600.0
2013-08-20 10:40:00,101.02,101.27,101.0,101.19,16000.0,101.02,101.27,101.0,101.19,16000.0
2013-08-20 10:45:00,101.2,101.34,101.19,101.29,7900.0,101.2,101.34,101.19,101.29,7900.0
2013-08-20 10:50:00,101.29,101.29,101.29,101.29,300.0,101.29,101.29,101.29,101.29,300.0
2013-08-20 10:55:00,101.33,101.66,101.33,101.5,8500.0,101.33,101.66,101.33,101.5,8500.0
2013-08-20 11:00:00,101.48,101.61,101.48,101.61,3900.0,101.48,101.61,101.48,101.61,3900.0
2013-08-20 11:05:00,101.58,101.7,101.54,101.56,4800.0,101.58,101.7,101.54,101.56,4800.0
2013-08-20 11:10:00,101.59,101.79,101.54,101.75,7900.0,101.59,101.79,101.54,101.75,7900.0
2013-08-20 11:15:00,101.72,101.77,101.67,101.77,6400.0,101.72,101.77,101.67,101.77,6400.0
2013-08-20 11:20:00,101.79,101.89,101.75,101.83,3300.0,101.79,101.89,101.75,101.83,3300.0
2013-08-20 11:25:00,101.83,101.9,101.73,101.73,2700.0,101.83,101.9,101.73,101.73,2700.0
2013-08-20 11:30:00,101.71,101.77,101.67,101.71,8800.0,101.71,101.77,101.67,101.71,8800.0
2013-08-20 11:35:00,101.7,101.74,101.67,101.72,4200.0,101.7,101.74,101.67,101.72,4200.0
2013-08-20 11:40:00,101.77,101.84,101.73,101.79,1100.0,101.77,101.84,101.73,101.79,1100.0
2013-08-20 11:45:00,101.83,102.12,101.83,102.1,7600.0,101.83,102.12,101.83,102.1,7600.0
2013-08-20 11:50:00,102.1,102.12,102.01,102.03,4100.0,102.1,102.12,102.01,102.03,4100.0
2013-08-20 11:55:00,102.04,102.04,102.0,102.02,1900.0,102.04,102.04,102.0,102.02,1900.0
2013-08-20 12:00:00,102.03,102.33,102.03,102.25,11800.0,102.03,102.33,102.03,102.25,11800.0
2013-08-20 12:05:00,102.21,102.25,102.07,102.07,9200.0,102.21,102.25,102.07,102.07,9200.0
2013-08-20 12:10:00,102.07,102.39,102.06,102.39,9200.0,102.07,102.39,102.06,102.39,9200.0
2013-08-20 12:15:00,102.38,102.66,102.38,102.63,9400.0,102.38,102.66,102.38,102.63,9400.0
2013-08-20 12:20:00,102.66,102.67,102.58,102.58,4800.0,102.66,102.67,102.58,102.58,4800.0
2013-08-20 12:25:00,102.58,102.68,102.56,102.64,4500.0,102.58,102.68,102.56,102.64,4500.0
2013-08-20 12:30:00,102.61,102.65,102.52,102.55,4300.0,102.61,102.65,102.52,102.55,4300.0
2013-08-20 12:35:00,102.53,102.81,102.53,102.58,7200.0,102.53,102.81,102.53,102.58,7200.0
2013-08-20 12:40:00,102.62,102.68,102.61,102.65,4800.0,102.62,102.68,102.61,102.65,4800.0
2013-08-20 12:45:00,102.64,102.7,102.64,102.7,700.0,102.64,102.7,102.64,102.7,700.0
2013-08-20 12:50:00,102.67,102.78,102.63,102.75,8400.0,102.67,102.78,102.63,102.75,8400.0
2013-08-20 12:55:00,102.75,102.83,102.75,102.81,2100.0,102.75,102.83,102.75,102.81,2100.0
2013-08-20 13:00:00,102.79,102.98,102.78,102.87,5000.0,102.79,102.98,102.78,102.87,5000.0
2013-08-20 13:05:00,102.87,102.91,102.82,102.9,10700.0,102.87,102.91,102.82,102.9,10700.0
2013-08-20 13:10:00,102.9,103.01,102.77,102.99,8800.0,102.9,103.01,102.77,102.99,8800.0
2013-08-20 13:15:00,103.04,103.04,102.67,102.67,5100.0,103.04,103.04,102.67,102.67,5100.0
2013-08-20 13:20:00,102.66,102.77,102.59,102.59,7800.0,102.66,102.77,102.59,102.59,7800.0
2013-08-20 13:25:00,102.55,102.55,102.46,102.54,2200.0,102.55,102.55,102.46,102.54,2200.0
2013-08-20 13:30:00,102.46,102.46,102.2,102.35,8700.0,102.46,102.46,102.2,102.35,8700.0
2013-08-20 13:35:00,102.39,102.54,102.35,102.38,6300.0,102.39,102.54,102.35,102.38,6300.0
2013-08-20 13:40:00,102.42,102.58,102.42,102.47,5800.0,102.42,102.58,102.42,102.47,5800.0
2013-08-20 13:45:00,102.42,102.7,102.42,102.59,6000.0,102.42,102.7,102.42,102.59,6000.0
2013-08-20 13:50:00,102.53,102.53,102.46,102.46,2400.0,102.53,102.53,102.46,102.46,2400.0
2013-08-20 13:55:00,102.5,102.52,102.46,102.48,3900.0,102.5,102.52,102.46,102.48,3900.0
2013-08-20 14:00:00,102.48,102.6,102.45,102.49,4700.0,102.48,102.6,102.45,102.49,4700.0
2013-08-20 14:05:00,102.49,102.52,102.35,102.36,3800.0,102.49,102.52,102.35,102.36,3800.0
2013-08-20 14:10:00,102.35,102.35,102.15,102.15,5100.0,102.35,102.35,102.15,102.15,5100.0
2013-08-20 14:15:00,102.16,102.35,102.16,102.23,5500.0,102.16,102.35,102.16,102.23,5500.0
2013-08-20 14:20:00,102.24,102.24,102.04,102.06,8200.0,102.24,102.24,102.04,102.06,8200.0
2013-08-20 14:25:00,102.04,102.08,102.01,102.08,8900.0,102.04,102.08,102.01,102.08,8900.0
2013-08-20 14:30:00,102.07,102.08,102.01,102.01,3700.0,102.07,102.08,102.01,102.01,3700.0
2013-08-20 14:35:00,102.04,102.04,101.72,101.76,5400.0,102.04,102.04,101.72,101.76,5400.0
2013-08-20 14:40:00,101.83,102.01,101.83,101.98,5500.0,101.83,102.01,101.83,101.98,5500.0
2013-08-20 14:45:00,101.98,102.09,101.82,102.02,32200.0,101.98,102.09,101.82,102.02,32200.0
2013-08-20 14:50:00,102.02,102.12,101.98,102.12,4500.0,102.02,102.12,101.98,102.12,4500.0
2013-08-20 14:55:00,102.12,102.13,102.0,102.05,6000.0,102.12,102.13,102.0,102.05,6000.0
2013-08-20 15:00:00,102.08,102.14,101.95,102.02,6300.0,102.08,102.14,101.95,102.02,6300.0
2013-08-20 15:05:00,101.99,102.05,101.96,102.04,7800.0,101.99,102.05,101.96,102.04,7800.0
2013-08-20 15:10:00,102.04,102.04,101.89,101.89,62400.0,102.04,102.04,101.89,101.89,62400.0
2013-08-20 15:15:00,101.94,102.11,101.94,102.1,9400.0,101.94,102.11,101.94,102.1,9400.0
2013-08-20 15:20:00,102.11,102.16,102.08,102.16,7500.0,102.11,102.16,102.08,102.16,7500.0
2013-08-20 15:25:00,102.16,102.23,102.1,102.18,7400.0,102.16,102.23,102.1,102.18,7400.0
2013-08-20 15:30:00,102.21,102.21,102.08,102.09,12000.0,102.21,102.21,102.08,102.09,12000.0
2013-08-20 15:35:00,102.06,102.11,102.03,102.04,9000.0,102.06,102.11,102.03,102.04,9000.0
2013-08-20 15:40:00,102.03,102.08,101.92,101.92,6700.0,102.03,102.08,101.92,101.92,6700.0
2013-08-20 15:45:00,101.92,101.92,101.67,101.67,22400.0,101.92,101.92,101.67,101.67,22400.0
2013-08-20 15:50:00,101.67,101.67,101.37,101.4,27300.0,101.67,101.67,101.37,101.4,27300.0
2013-08-20 15:55:00,101.4,101.61,101.32,101.48,35800.0,101.4,101.61,101.32,101.48,35800.0
2013-08-21 09:30:00,101.31,102.56,101.27,101.31,2600.0,101.31,102.56,101.27,101.31,2600.0
2013-08-21 09:35:00,101.31,101.63,101.31,101.58,2300.0,101.31,101.63,101.31,101.58,2300.0
2013-08-21 09:40:00,101.62,101.62,101.35,101.35,800.0,101.62,101.62,101.35,101.35,800.0
2013-08-21 09:45:00,101.47,101.55,101.41,101.54,1500.0,101.47,101.55,101.41,101.54,1500.0
2013-08-21 09:50:00,101.42,101.42,101.25,101.25,2100.0,101.42,101.42,101.25,101.25,2100.0
2013-08-21 09:55:00,101.16,101.24,101.11,101.11,3800.0,101.16,101.24,101.11,101.11,3800.0
2013-08-21 10:00:00,101.13,101.34,101.13,101.26,3300.0,101.13,101.34,101.13,101.26,3300.0
2013-08-21 10:05:00,101.24,101.24,101.1,101.14,4000.0,101.24,101.24,101.1,101.14,4000.0
2013-08-21 10:10:00,101.17,101.18,101.05,101.11,15900.0,101.17,101.18,101.05,101.11,15900.0
2013-08-21 10:15:00,101.1,101.16,101.09,101.14,8100.0,101.1,101.16,101.09,101.14,8100.0
2013-08-21 10:20:00,101.2,101.53,101.2,101.51,3000.0,101.2,101.53,101.2,101.51,3000.0
2013-08-21 10:25:00,101.51,101.59,101.4,101.55,4200.0,101.51,101.59,101.4,101.55,4200.0
2013-08-21 10:30:00,101.55,101.59,101.37,101.37,4100.0,101.55,101.59,101.37,101.37,4100.0
2013-08-21 10:35:00,101.35,101.38,101.26,101.38,3600.0,101.35,101.38,101.26,101.38,3600.0
2013-08-21 10:40:00,101.41,101.56,101.29,101.51,6200.0,101.41,101.56,101.29,101.51,6200.0
2013-08-21 10:45:00,101.5,101.52,101.14,101.14,8800.0,101.5,101.52,101.14,101.14,8800.0
2013-08-21 10:50:00,101.17,101.17,101.01,101.06,2700.0,101.17,101.17,101.01,101.06,2700.0
2013-08-21 10:55:00,101.01,101.08,100.95,101.08,4600.0,101.01,101.08,100.95,101.08,4600.0
2013-08-21 11:00:00,101.0,101.07,100.97,101.07,2300.0,101.0,101.07,100.97,101.07,2300.0
2013-08-21 11:05:00,100.99,101.15,100.99,101.15,4400.0,100.99,101.15,100.99,101.15,4400.0
2013-08-21 11:10:00,101.15,101.15,101.15,101.15,0.0,101.15,101.15,101.15,101.15,0.0
2013-08-21 11:15:00,101.06,101.09,101.02,101.03,2600.0,101.06,101.09,101.02,101.03,2600.0
2013-08-21 11:20:00,101.03,101.04,100.7,100.73,7500.0,101.03,101.04,100.7,100.73,7500.0
2013-08-21 11:25:00,100.65,100.66,100.65,100.66,500.0,100.65,100.66,100.65,100.66,500.0
2013-08-21 11:30:00,100.67,100.68,100.61,100.63,2000.0,100.67,100.68,100.61,100.63,2000.0
2013-08-21 11:35:00,100.6,100.6,100.42,100.49,2600.0,100.6,100.6,100.42,100.49,2600.0
2013-08-21 11:40:00,100.4,100.48,100.33,100.48,4200.0,100.4,100.48,100.33,100.48,4200.0
2013-08-21 11:45:00,100.5,100.63,100.5,100.57,1600.0,100.5,100.63,100.5,100.57,1600.0
2013-08-21 11:50:00,100.55,100.55,100.43,100.49,1800.0,100.55,100.55,100.43,100.49,1800.0
2013-08-21 11:55:00,100.46,100.57,100.45,100.57,1600.0,100.46,100.57,100.45,100.57,1600.0
2013-08-21 12:00:00,100.71,100.71,100.71,100.71,400.0,100.71,100.71,100.71,100.71,400.0
2013-08-21 12:05:00,100.68,100.73,100.57,100.67,1500.0,100.68,100.73,100.57,100.67,1500.0
2013-08-21 12:10:00,100.57,100.59,100.53,100.53,400.0,100.57,100.59,100.53,100.53,400.0
2013-08-21 12:15:00,100.6,100.73,100.54,100.73,2300.0,100.6,100.73,100.54,100.73,2300.0
2013-08-21 12:20:00,100.82,100.82,100.76,100.77,500.0,100.82,100.82,100.76,100.77,500.0
2013-08-21 12:25:00,100.79,100.82,100.76,100.81,5100.0,100.79,100.82,100.76,100.81,5100.0
2013-08-21 12:30:00,100.73,100.75,100.46,100.57,4900.0,100.73,100.75,100.46,100.57,4900.0
2013-08-21 12:35:00,100.58,100.65,100.54,100.65,900.0,100.58,100.65,100.54,100.65,900.0
2013-08-21 12:40:00,100.48,100.5,100.39,100.48,2600.0,100.48,100.5,100.39,100.48,2600.0
2013-08-21 12:45:00,100.44,100.44,100.31,100.36,1000.0,100.44,100.44,100.31,100.36,1000.0
2013-08-21 12:50:00,100.24,100.24,100.15,100.23,1500.0,100.24,100.24,100.15,100.23,1500.0
2013-08-21 12:55:00,100.25,100.37,100.24,100.28,5300.0,100.25,100.37,100.24,100.28,5300.0
2013-08-21 13:00:00,100.35,100.35,100.21,100.26,1700.0,100.35,100.35,100.21,100.26,1700.0
2013-08-21 13:05:00,100.26,100.47,100.26,100.47,3700.0,100.26,100.47,100.26,100.47,3700.0
2013-08-21 13:10:00,100.47,100.57,100.47,100.54,2900.0,100.47,100.57,100.47,100.54,2900.0
2013-08-21 13:15:00,100.75,100.75,100.75,100.75,100.0,100.75,100.75,100.75,100.75,100.0
2013-08-21 13:20:00,100.62,100.62,100.58,100.6,500.0,100.62,100.62,100.58,100.6,500.0
2013-08-21 13:25:00,100.51,100.53,100.32,100.37,1900.0,100.51,100.53,100.32,100.37,1900.0
2013-08-21 13:30:00,100.36,100.38,100.29,100.37,4300.0,100.36,100.38,100.29,100.37,4300.0
2013-08-21 13:35:00,100.38,100.52,100.38,100.52,2000.0,100.38,100.52,100.38,100.52,2000.0
2013-08-21 13:40:00,100.59,100.74,100.59,100.73,1700.0,100.59,100.74,100.59,100.73,1700.0
2013-08-21 13:45:00,100.76,100.82,100.66,100.82,5100.0,100.76,100.82,100.66,100.82,5100.0
2013-08-21 13:50:00,100.79,100.86,100.78,100.86,600.0,100.79,100.86,100.78,100.86,600.0
2013-08-21 13:55:00,100.79,100.8,100.74,100.74,2400.0,100.79,100.8,100.74,100.74,2400.0
2013-08-21 14:00:00,100.73,100.86,100.67,100.75,18300.0,100.73,100.86,100.67,100.75,18300.0
2013-08-21 14:05:00,100.74,100.98,100.65,100.98,20200.0,100.74,100.98,100.65,100.98,20200.0
2013-08-21 14:10:00,100.93,101.34,100.93,101.19,5000.0,100.93,101.34,100.93,101.19,5000.0
2013-08-21 14:15:00,101.23,101.43,101.22,101.33,3900.0,101.23,101.43,101.22,101.33,3900.0
2013-08-21 14:20:00,101.29,101.29,100.97,101.0,4900.0,101.29,101.29,100.97,101.0,4900.0
2013-08-21 14:25:00,101.01,101.12,100.98,101.04,11300.0,101.01,101.12,100.98,101.04,11300.0
2013-08-21 14:30:00,101.08,101.52,101.08,101.49,4500.0,101.08,101.52,101.08,101.49,4500.0
2013-08-21 14:35:00,101.47,101.67,101.43,101.43,6100.0,101.47,101.67,101.43,101.43,6100.0
2013-08-21 14:40:00,101.36,101.58,101.36,101.43,2400.0,101.36,101.58,101.36,101.43,2400.0
2013-08-21 14:45:00,101.43,101.47,101.36,101.39,2900.0,101.43,101.47,101.36,101.39,2900.0
2013-08-21 14:50:00,101.38,101.56,101.38,101.56,2900.0,101.38,101.56,101.38,101.56,2900.0
2013-08-21 14:55:00,101.44,101.49,101.44,101.45,1500.0,101.44,101.49,101.44,101.45,1500.0
2013-08-21 15:00:00,101.48,101.57,101.43,101.5,7700.0,101.48,101.57,101.43,101.5,7700.0
2013-08-21 15:05:00,101.52,101.71,101.52,101.7,8700.0,101.52,101.71,101.52,101.7,8700.0
2013-08-21 15:10:00,101.64,101.9,101.64,101.83,57000.0,101.64,101.9,101.64,101.83,57000.0
2013-08-21 15:15:00,101.81,102.27,101.81,102.22,30300.0,101.81,102.27,101.81,102.22,30300.0
2013-08-21 15:20:00,102.21,102.3,102.14,102.14,19900.0,102.21,102.3,102.14,102.14,19900.0
2013-08-21 15:25:00,102.11,102.32,102.11,102.16,12400.0,102.11,102.32,102.11,102.16,12400.0
2013-08-21 15:30:00,102.16,102.28,102.12,102.23,5500.0,102.16,102.28,102.12,102.23,5500.0
2013-08-21 15:35:00,102.21,102.3,101.99,102.0,6700.0,102.21,102.3,101.99,102.0,6700.0
2013-08-21 15:40:00,102.0,102.17,101.98,102.07,16700.0,102.0,102.17,101.98,102.07,16700.0
2013-08-21 15:45:00,102.05,102.21,101.89,101.97,21600.0,102.05,102.21,101.89,101.97,21600.0
2013-08-21 15:50:00,101.95,101.95,101.65,101.8,19200.0,101.95,101.95,101.65,101.8,19200.0
2013-08-21 15:55:00,101.79,101.89,101.52,101.52,44000.0,101.79,101.89,101.52,101.52,44000.0
2013-08-22 09:30:00,102.05,102.05,100.95,101.39,2500.0,102.05,102.05,100.95,101.39,2500.0
2013-08-22 09:35:00,101.31,102.45,101.31,102.21,4700.0,101.31,102.45,101.31,102.21,4700.0
2013-08-22 09:40:00,102.29,102.53,102.29,102.42,6800.0,102.29,102.53,102.29,102.42,6800.0
2013-08-22 09:45:00,102.42,102.46,102.33,102.37,1300.0,102.42,102.46,102.33,102.37,1300.0
2013-08-22 09:50:00,102.27,102.27,101.94,102.14,35900.0,102.27,102.27,101.94,102.14,35900.0
2013-08-22 09:55:00,101.97,102.07,101.92,101.95,1100.0,101.97,102.07,101.92,101.95,1100.0
2013-08-22 10:00:00,101.96,102.18,101.86,101.87,2400.0,101.96,102.18,101.86,101.87,2400.0
2013-08-22 10:05:00,101.68,101.83,101.44,101.44,2900.0,101.68,101.83,101.44,101.44,2900.0
2013-08-22 10:10:00,101.42,101.63,101.37,101.53,3700.0,101.42,101.63,101.37,101.53,3700.0
2013-08-22 10:15:00,101.51,101.75,101.5,101.75,2200.0,101.51,101.75,101.5,101.75,2200.0
2013-08-22 10:20:00,101.76,101.92,101.72,101.74,5000.0,101.76,101.92,101.72,101.74,5000.0
2013-08-22 10:25:00,101.8,102.0,101.8,101.92,34700.0,101.8,102.0,101.8,101.92,34700.0
2013-08-22 10:30:00,101.77,101.85,101.68,101.78,6000.0,101.77,101.85,101.68,101.78,6000.0
2013-08-22 10:35:00,101.82,101.86,101.73,101.83,1400.0,101.82,101.86,101.73,101.83,1400.0
2013-08-22 10:40:00,101.77,101.97,101.77,101.9,2300.0,101.77,101.97,101.77,101.9,2300.0
2013-08-22 10:45:00,101.82,102.02,101.82,102.02,1000.0,101.82,102.02,101.82,102.02,1000.0
2013-08-22 10:50:00,101.89,102.0,101.76,101.81,1500.0,101.89,102.0,101.76,101.81,1500.0
2013-08-22 10:55:00,101.76,102.01,101.76,102.0,1100.0,101.76,102.01,101.76,102.0,1100.0
2013-08-22 11:00:00,101.91,102.06,101.9,102.06,1800.0,101.91,102.06,101.9,102.06,1800.0
2013-08-22 11:05:00,101.95,102.03,101.84,101.98,7900.0,101.95,102.03,101.84,101.98,7900.0
2013-08-22 11:10:00,102.02,102.02,101.9,101.99,2500.0,102.02,102.02,101.9,101.99,2500.0
2013-08-22 11:15:00,101.88,101.94,101.84,101.84,3000.0,101.88,101.94,101.84,101.84,3000.0
2013-08-22 11:20:00,101.85,101.87,101.7,101.7,4400.0,101.85,101.87,101.7,101.7,4400.0
2013-08-22 11:25:00,101.68,101.86,101.58,101.85,12000.0,101.68,101.86,101.58,101.85,12000.0
2013-08-22 11:30:00,101.77,101.83,101.77,101.77,900.0,101.77,101.83,101.77,101.77,900.0
2013-08-22 11:35:00,101.85,101.91,101.85,101.88,900.0,101.85,101.91,101.85,101.88,900.0
2013-08-22 11:40:00,101.88,101.94,101.82,101.94,3400.0,101.88,101.94,101.82,101.94,3400.0
2013-08-22 11:45:00,101.95,102.21,101.9,102.21,2600.0,101.95,102.21,101.9,102.21,2600.0
2013-08-22 11:50:00,102.19,102.36,102.16,102.34,3300.0,102.19,102.36,102.16,102.34,3300.0
2013-08-22 11:55:00,102.3,102.39,102.26,102.34,800.0,102.3,102.39,102.26,102.34,800.0
2013-08-22 12:00:00,102.27,102.37,102.27,102.37,500.0,102.27,102.37,102.27,102.37,500.0
2013-08-22 12:05:00,102.38,102.38,102.27,102.27,1600.0,102.38,102.38,102.27,102.27,1600.0
2013-08-22 12:10:00,102.38,102.38,102.3,102.3,400.0,102.38,102.38,102.3,102.3,400.0
2013-08-22 12:15:00,102.3,102.38,102.28,102.38,2400.0,102.3,102.38,102.28,102.38,2400.0
2013-08-22 12:20:00,102.28,102.28,102.28,102.28,100.0,102.28,102.28,102.28,102.28,100.0
2013-08-22 12:25:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 12:30:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 12:35:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 12:40:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 12:45:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 12:50:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 12:55:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 13:00:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 13:05:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 13:10:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 13:15:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 13:20:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 13:25:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 13:30:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 13:35:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 13:40:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 13:45:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 13:50:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 13:55:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 14:00:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 14:05:00,102.38,102.38,102.38,102.38,200.0,102.38,102.38,102.38,102.38,200.0
2013-08-22 14:10:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 14:15:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 14:20:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 14:25:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 14:30:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 14:35:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 14:40:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 14:45:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 14:50:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 14:55:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 15:00:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 15:05:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 15:10:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 15:15:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 15:20:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 15:25:00,102.49,102.49,102.02,102.02,3200.0,102.49,102.49,102.02,102.02,3200.0
2013-08-22 15:30:00,101.98,102.06,101.74,101.86,5700.0,101.98,102.06,101.74,101.86,5700.0
2013-08-22 15:35:00,101.75,101.87,101.68,101.79,9200.0,101.75,101.87,101.68,101.79,9200.0
2013-08-22 15:40:00,101.8,102.15,101.8,102.08,9100.0,101.8,102.15,101.8,102.08,9100.0
2013-08-22 15:45:00,102.01,102.18,102.0,102.04,8600.0,102.01,102.18,102.0,102.04,8600.0
2013-08-22 15:50:00,102.05,102.1,102.04,102.06,4900.0,102.05,102.1,102.04,102.06,4900.0
2013-08-22 15:55:00,102.05,102.1,101.98,102.05,13500.0,102.05,102.1,101.98,102.05,13500.0
2013-08-23 09:30:00,102.2,102.81,102.2,102.8,4400.0,102.2,102.81,102.2,102.8,4400.0
2013-08-23 09:35:00,102.73,102.73,101.97,102.25,5100.0,102.73,102.73,101.97,102.25,5100.0
2013-08-23 09:40:00,102.29,102.29,101.97,101.98,3900.0,102.29,102.29,101.97,101.98,3900.0
2013-08-23 09:45:00,101.86,102.29,101.81,102.28,2500.0,101.86,102.29,101.81,102.28,2500.0
2013-08-23 09:50:00,102.06,102.11,101.98,101.98,1300.0,102.06,102.11,101.98,101.98,1300.0
2013-08-23 09:55:00,101.92,101.92,101.7,101.73,6200.0,101.92,101.92,101.7,101.73,6200.0
2013-08-23 10:00:00,101.68,101.68,101.19,101.22,3100.0,101.68,101.68,101.19,101.22,3100.0
2013-08-23 10:05:00,101.23,101.46,101.23,101.43,7400.0,101.23,101.46,101.23,101.43,7400.0
2013-08-23 10:10:00,101.4,101.54,101.28,101.44,2600.0,101.4,101.54,101.28,101.44,2600.0
2013-08-23 10:15:00,101.44,101.53,101.35,101.49,3200.0,101.44,101.53,101.35,101.49,3200.0
2013-08-23 10:20:00,101.45,101.5,101.13,101.13,2000.0,101.45,101.5,101.13,101.13,2000.0
2013-08-23 10:25:00,101.22,101.39,101.16,101.29,7800.0,101.22,101.39,101.16,101.29,7800.0
2013-08-23 10:30:00,101.29,101.58,101.22,101.48,9900.0,101.29,101.58,101.22,101.48,9900.0
2013-08-23 10:35:00,101.44,101.56,101.44,101.49,1400.0,101.44,101.56,101.44,101.49,1400.0
2013-08-23 10:40:00,101.5,101.76,101.5,101.76,11100.0,101.5,101.76,101.5,101.76,11100.0
2013-08-23 10:45:00,101.74,102.01,101.73,101.98,4700.0,101.74,102.01,101.73,101.98,4700.0
2013-08-23 10:50:00,102.02,102.43,102.02,102.43,8000.0,102.02,102.43,102.02,102.43,8000.0
2013-08-23 10:55:00,102.43,102.86,102.35,102.61,5700.0,102.43,102.86,102.35,102.61,5700.0
2013-08-23 11:00:00,102.57,102.6,102.45,102.6,16000.0,102.57,102.6,102.45,102.6,16000.0
2013-08-23 11:05:00,102.57,102.75,102.57,102.64,10000.0,102.57,102.75,102.57,102.64,10000.0
2013-08-23 11:10:00,102.64,102.72,102.57,102.72,4700.0,102.64,102.72,102.57,102.72,4700.0
2013-08-23 11:15:00,102.72,102.91,102.72,102.91,4500.0,102.72,102.91,102.72,102.91,4500.0
2013-08-23 11:20:00,102.91,103.18,102.89,103.18,9000.0,102.91,103.18,102.89,103.18,9000.0
2013-08-23 11:25:00,103.18,103.29,103.15,103.23,11500.0,103.18,103.29,103.15,103.23,11500.0
2013-08-23 11:30:00,103.24,103.33,103.07,103.33,4300.0,103.24,103.33,103.07,103.33,4300.0
2013-08-23 11:35:00,103.31,103.63,103.28,103.55,8300.0,103.31,103.63,103.28,103.55,8300.0
2013-08-23 11:40:00,103.48,103.52,103.38,103.4,3400.0,103.48,103.52,103.38,103.4,3400.0
2013-08-23 11:45:00,103.49,103.61,103.45,103.55,3400.0,103.49,103.61,103.45,103.55,3400.0
2013-08-23 11:50:00,103.4,103.4,103.33,103.33,800.0,103.4,103.4,103.33,103.33,800.0
2013-08-23 11:55:00,103.32,103.34,103.25,103.25,1700.0,103.32,103.34,103.25,103.25,1700.0
2013-08-23 12:00:00,103.31,103.31,103.22,103.23,2200.0,103.31,103.31,103.22,103.23,2200.0
2013-08-23 12:05:00,103.21,103.23,103.04,103.04,1600.0,103.21,103.23,103.04,103.04,1600.0
2013-08-23 12:10:00,103.04,103.13,102.99,103.07,3900.0,103.04,103.13,102.99,103.07,3900.0
2013-08-23 12:15:00,103.07,103.09,103.02,103.08,1200.0,103.07,103.09,103.02,103.08,1200.0
2013-08-23 12:20:00,103.08,103.27,103.07,103.27,3800.0,103.08,103.27,103.07,103.27,3800.0
2013-08-23 12:25:00,103.25,103.35,103.14,103.32,4600.0,103.25,103.35,103.14,103.32,4600.0
2013-08-23 12:30:00,103.29,103.36,103.28,103.36,2700.0,103.29,103.36,103.28,103.36,2700.0
2013-08-23 12:35:00,103.28,103.58,103.28,103.54,3000.0,103.28,103.58,103.28,103.54,3000.0
2013-08-23 12:40:00,103.59,103.64,103.42,103.44,3500.0,103.59,103.64,103.42,103.44,3500.0
2013-08-23 12:45:00,103.4,103.53,103.38,103.53,2300.0,103.4,103.53,103.38,103.53,2300.0
2013-08-23 12:50:00,103.53,103.55,103.39,103.43,3400.0,103.53,103.55,103.39,103.43,3400.0
2013-08-23 12:55:00,103.42,103.62,103.41,103.58,2900.0,103.42,103.62,103.41,103.58,2900.0
2013-08-23 13:00:00,103.58,103.58,103.38,103.38,1900.0,103.58,103.58,103.38,103.38,1900.0
2013-08-23 13:05:00,103.38,103.38,103.19,103.21,4300.0,103.38,103.38,103.19,103.21,4300.0
2013-08-23 13:10:00,103.18,103.18,103.04,103.06,2100.0,103.18,103.18,103.04,103.06,2100.0
2013-08-23 13:15:00,103.06,103.26,103.05,103.2,4700.0,103.06,103.26,103.05,103.2,4700.0
2013-08-23 13:20:00,103.26,103.26,103.1,103.13,5000.0,103.26,103.26,103.1,103.13,5000.0
2013-08-23 13:25:00,103.24,103.3,103.2,103.25,4500.0,103.24,103.3,103.2,103.25,4500.0
2013-08-23 13:30:00,103.28,103.31,103.16,103.22,9900.0,103.28,103.31,103.16,103.22,9900.0
2013-08-23 13:35:00,103.2,103.36,103.19,103.28,48900.0,103.2,103.36,103.19,103.28,48900.0
2013-08-23 13:40:00,103.3,103.34,103.24,103.34,3600.0,103.3,103.34,103.24,103.34,3600.0
2013-08-23 13:45:00,103.33,103.38,103.3,103.3,1800.0,103.33,103.38,103.3,103.3,1800.0
2013-08-23 13:50:00,103.35,103.46,103.35,103.37,5600.0,103.35,103.46,103.35,103.37,5600.0
2013-08-23 13:55:00,103.39,103.61,103.39,103.55,5200.0,103.39,103.61,103.39,103.55,5200.0
2013-08-23 14:00:00,103.6,103.6,103.49,103.57,3600.0,103.6,103.6,103.49,103.57,3600.0
2013-08-23 14:05:00,103.6,103.66,103.56,103.56,4400.0,103.6,103.66,103.56,103.56,4400.0
2013-08-23 14:10:00,103.57,103.68,103.57,103.65,3200.0,103.57,103.68,103.57,103.65,3200.0
2013-08-23 14:15:00,103.63,103.65,103.48,103.48,3400.0,103.63,103.65,103.48,103.48,3400.0
2013-08-23 14:20:00,103.48,103.6,103.47,103.54,4000.0,103.48,103.6,103.47,103.54,4000.0
2013-08-23 14:25:00,103.52,103.56,103.52,103.56,1900.0,103.52,103.56,103.52,103.56,1900.0
2013-08-23 14:30:00,103.54,103.56,103.48,103.48,5500.0,103.54,103.56,103.48,103.48,5500.0
2013-08-23 14:35:00,103.48,103.54,103.47,103.47,5300.0,103.48,103.54,103.47,103.47,5300.0
2013-08-23 14:40:00,103.46,103.52,103.39,103.52,3600.0,103.46,103.52,103.39,103.52,3600.0
2013-08-23 14:45:00,103.56,103.6,103.45,103.45,2400.0,103.56,103.6,103.45,103.45,2400.0
2013-08-23 14:50:00,103.49,103.6,103.45,103.59,2200.0,103.49,103.6,103.45,103.59,2200.0
2013-08-23 14:55:00,103.57,103.76,103.57,103.74,6100.0,103.57,103.76,103.57,103.74,6100.0
2013-08-23 15:00:00,103.74,103.74,103.59,103.59,2700.0,103.74,103.74,103.59,103.59,2700.0
2013-08-23 15:05:00,103.59,103.59,103.52,103.54,2600.0,103.59,103.59,103.52,103.54,2600.0
2013-08-23 15:10:00,103.51,103.51,103.35,103.35,4200.0,103.51,103.51,103.35,103.35,4200.0
2013-08-23 15:15:00,103.35,103.48,103.35,103.44,6700.0,103.35,103.48,103.35,103.44,6700.0
2013-08-23 15:20:00,103.44,103.54,103.41,103.54,7300.0,103.44,103.54,103.41,103.54,7300.0
2013-08-23 15:25:00,103.55,103.59,103.53,103.57,8200.0,103.55,103.59,103.53,103.57,8200.0
2013-08-23 15:30:00,103.63,103.66,103.51,103.56,5800.0,103.63,103.66,103.51,103.56,5800.0
2013-08-23 15:35:00,103.57,103.66,103.54,103.57,10800.0,103.57,103.66,103.54,103.57,10800.0
2013-08-23 15:40:00,103.55,103.81,103.55,103.81,11900.0,103.55,103.81,103.55,103.81,11900.0
2013-08-23 15:45:00,103.8,103.87,103.8,103.85,13300.0,103.8,103.87,103.8,103.85,13300.0
2013-08-23 15:50:00,103.86,103.94,103.83,103.85,12400.0,103.86,103.94,103.83,103.85,12400.0
2013-08-23 15:55:00,103.85,103.85,103.73,103.75,24600.0,103.85,103.85,103.73,103.75,24600.0
2013-08-26 09:30:00,103.98,104.32,103.34,103.42,2000.0,103.98,104.32,103.34,103.42,2000.0
2013-08-26 09:35:00,103.43,104.46,103.43,104.46,7000.0,103.43,104.46,103.43,104.46,7000.0
2013-08-26 09:40:00,104.11,104.44,103.57,103.57,6000.0,104.11,104.44,103.57,103.57,6000.0
2013-08-26 09:45:00,103.57,104.94,103.57,104.77,19200.0,103.57,104.94,103.57,104.77,19200.0
2013-08-26 09:50:00,104.71,104.71,104.28,104.31,1000.0,104.71,104.71,104.28,104.31,1000.0
2013-08-26 09:55:00,104.34,104.34,103.44,103.44,4200.0,104.34,104.34,103.44,103.44,4200.0
2013-08-26 10:00:00,103.4,103.97,103.32,103.85,5400.0,103.4,103.97,103.32,103.85,5400.0
2013-08-26 10:05:00,103.67,103.8,103.67,103.8,500.0,103.67,103.8,103.67,103.8,500.0
2013-08-26 10:10:00,103.78,103.83,103.76,103.8,1000.0,103.78,103.83,103.76,103.8,1000.0
2013-08-26 10:15:00,103.84,103.97,103.84,103.9,3800.0,103.84,103.97,103.84,103.9,3800.0
2013-08-26 10:20:00,103.96,104.1,103.94,104.1,700.0,103.96,104.1,103.94,104.1,700.0
2013-08-26 10:25:00,104.1,104.41,104.1,104.28,1900.0,104.1,104.41,104.1,104.28,1900.0
2013-08-26 10:30:00,104.2,104.21,104.07,104.07,800.0,104.2,104.21,104.07,104.07,800.0
2013-08-26 10:35:00,104.04,104.63,104.04,104.63,4400.0,104.04,104.63,104.04,104.63,4400.0
2013-08-26 10:40:00,104.62,104.74,104.42,104.54,1400.0,104.62,104.74,104.42,104.54,1400.0
2013-08-26 10:45:00,104.64,105.0,104.58,104.97,13100.0,104.64,105.0,104.58,104.97,13100.0
2013-08-26 10:50:00,105.0,105.0,104.77,104.77,1500.0,105.0,105.0,104.77,104.77,1500.0
2013-08-26 10:55:00,104.92,104.92,104.91,104.91,300.0,104.92,104.92,104.91,104.91,300.0
2013-08-26 11:00:00,104.77,104.8,104.64,104.64,600.0,104.77,104.8,104.64,104.64,600.0
2013-08-26 11:05:00,104.67,104.9,104.67,104.74,12100.0,104.67,104.9,104.67,104.74,12100.0
2013-08-26 11:10:00,104.74,104.78,104.55,104.64,5300.0,104.74,104.78,104.55,104.64,5300.0
2013-08-26 11:15:00,104.64,104.69,104.53,104.68,9000.0,104.64,104.69,104.53,104.68,9000.0
2013-08-26 11:20:00,104.69,104.8,104.49,104.49,2400.0,104.69,104.8,104.49,104.49,2400.0
2013-08-26 11:25:00,104.55,104.59,104.51,104.52,3000.0,104.55,104.59,104.51,104.52,3000.0
2013-08-26 11:30:00,104.57,104.76,104.52,104.52,2000.0,104.57,104.76,104.52,104.52,2000.0
2013-08-26 11:35:00,104.58,104.71,104.53,104.66,2700.0,104.58,104.71,104.53,104.66,2700.0
2013-08-26 11:40:00,104.63,104.63,104.55,104.58,2000.0,104.63,104.63,104.55,104.58,2000.0
2013-08-26 11:45:00,104.54,104.95,104.54,104.86,5400.0,104.54,104.95,104.54,104.86,5400.0
2013-08-26 11:50:00,104.78,104.84,104.7,104.7,1200.0,104.78,104.84,104.7,104.7,1200.0
2013-08-26 11:55:00,104.81,104.81,104.6,104.68,3100.0,104.81,104.81,104.6,104.68,3100.0
2013-08-26 12:00:00,104.68,104.88,104.64,104.65,4000.0,104.68,104.88,104.64,104.65,4000.0
2013-08-26 12:05:00,104.65,104.65,104.57,104.62,3400.0,104.65,104.65,104.57,104.62,3400.0
2013-08-26 12:10:00,104.55,104.59,104.47,104.52,2300.0,104.55,104.59,104.47,104.52,2300.0
2013-08-26 12:15:00,104.56,104.56,104.48,104.55,4100.0,104.56,104.56,104.48,104.55,4100.0
2013-08-26 12:20:00,104.56,104.74,104.56,104.67,2700.0,104.56,104.74,104.56,104.67,2700.0
2013-08-26 12:25:00,104.66,104.66,104.57,104.62,3900.0,104.66,104.66,104.57,104.62,3900.0
2013-08-26 12:30:00,104.6,104.6,104.52,104.53,3300.0,104.6,104.6,104.52,104.53,3300.0
2013-08-26 12:35:00,104.57,104.63,104.53,104.55,2100.0,104.57,104.63,104.53,104.55,2100.0
2013-08-26 12:40:00,104.56,104.68,104.56,104.59,500.0,104.56,104.68,104.56,104.59,500.0
2013-08-26 12:45:00,104.59,104.61,104.59,104.6,1200.0,104.59,104.61,104.59,104.6,1200.0
2013-08-26 12:50:00,104.55,104.67,104.54,104.67,5500.0,104.55,104.67,104.54,104.67,5500.0
2013-08-26 12:55:00,104.59,104.73,104.56,104.73,2000.0,104.59,104.73,104.56,104.73,2000.0
2013-08-26 13:00:00,104.71,104.72,104.66,104.66,600.0,104.71,104.72,104.66,104.66,600.0
2013-08-26 13:05:00,104.61,104.72,104.61,104.68,1800.0,104.61,104.72,104.61,104.68,1800.0
2013-08-26 13:10:00,104.72,104.73,104.7,104.73,1900.0,104.72,104.73,104.7,104.73,1900.0
2013-08-26 13:15:00,104.68,104.71,104.57,104.57,1300.0,104.68,104.71,104.57,104.57,1300.0
2013-08-26 13:20:00,104.6,104.8,104.6,104.8,4100.0,104.6,104.8,104.6,104.8,4100.0
2013-08-26 13:25:00,104.72,104.77,104.64,104.72,1900.0,104.72,104.77,104.64,104.72,1900.0
2013-08-26 13:30:00,104.75,104.76,104.69,104.72,3800.0,104.75,104.76,104.69,104.72,3800.0
2013-08-26 13:35:00,104.72,104.73,104.69,104.72,2500.0,104.72,104.73,104.69,104.72,2500.0
2013-08-26 13:40:00,104.74,104.74,104.62,104.69,2000.0,104.74,104.74,104.62,104.69,2000.0
2013-08-26 13:45:00,104.64,104.64,104.59,104.59,400.0,104.64,104.64,104.59,104.59,400.0
2013-08-26 13:50:00,104.58,104.58,104.43,104.43,1600.0,104.58,104.58,104.43,104.43,1600.0
2013-08-26 13:55:00,104.42,104.59,104.42,104.59,2800.0,104.42,104.59,104.42,104.59,2800.0
2013-08-26 14:00:00,104.52,104.53,104.44,104.5,2900.0,104.52,104.53,104.44,104.5,2900.0
2013-08-26 14:05:00,104.56,104.56,104.46,104.48,4700.0,104.56,104.56,104.46,104.48,4700.0
2013-08-26 14:10:00,104.54,104.68,104.54,104.67,2200.0,104.54,104.68,104.54,104.67,2200.0
2013-08-26 14:15:00,104.64,104.65,104.56,104.56,800.0,104.64,104.65,104.56,104.56,800.0
2013-08-26 14:20:00,104.66,104.71,104.55,104.55,4700.0,104.66,104.71,104.55,104.55,4700.0
2013-08-26 14:25:00,104.47,104.59,104.47,104.54,2100.0,104.47,104.59,104.47,104.54,2100.0
2013-08-26 14:30:00,104.52,104.52,104.45,104.51,4700.0,104.52,104.52,104.45,104.51,4700.0
2013-08-26 14:35:00,104.5,104.56,104.5,104.54,900.0,104.5,104.56,104.5,104.54,900.0
2013-08-26 14:40:00,104.51,104.57,104.49,104.54,5000.0,104.51,104.57,104.49,104.54,5000.0
2013-08-26 14:45:00,104.55,104.56,104.47,104.5,1400.0,104.55,104.56,104.47,104.5,1400.0
2013-08-26 14:50:00,104.56,104.6,104.54,104.54,1600.0,104.56,104.6,104.54,104.54,1600.0
2013-08-26 14:55:00,104.55,104.6,104.54,104.56,1000.0,104.55,104.6,104.54,104.56,1000.0
2013-08-26 15:00:00,104.59,104.67,104.55,104.67,7300.0,104.59,104.67,104.55,104.67,7300.0
2013-08-26 15:05:00,104.67,104.75,104.62,104.73,15100.0,104.67,104.75,104.62,104.73,15100.0
2013-08-26 15:10:00,104.73,104.76,104.31,104.45,15500.0,104.73,104.76,104.31,104.45,15500.0
2013-08-26 15:15:00,104.45,104.58,104.45,104.56,19500.0,104.45,104.58,104.45,104.56,19500.0
2013-08-26 15:20:00,104.56,104.56,104.19,104.26,9300.0,104.56,104.56,104.19,104.26,9300.0
2013-08-26 15:25:00,104.21,104.31,104.01,104.29,4300.0,104.21,104.31,104.01,104.29,4300.0
2013-08-26 15:30:00,104.31,104.54,104.21,104.54,9000.0,104.31,104.54,104.21,104.54,9000.0
2013-08-26 15:35:00,104.45,104.49,104.35,104.39,6000.0,104.45,104.49,104.35,104.39,6000.0
2013-08-26 15:40:00,104.4,104.53,104.37,104.45,10400.0,104.4,104.53,104.37,104.45,10400.0
2013-08-26 15:45:00,104.45,104.48,104.31,104.31,6500.0,104.45,104.48,104.31,104.31,6500.0
2013-08-26 15:50:00,104.31,104.37,104.25,104.25,24900.0,104.31,104.37,104.25,104.25,24900.0
2013-08-26 15:55:00,104.25,104.25,104.18,104.18,30300.0,104.25,104.25,104.18,104.18,30300.0
2013-08-27 09:30:00,102.99,103.15,101.76,101.98,19100.0,102.99,103.15,101.76,101.98,19100.0
2013-08-27 09:35:00,102.12,102.28,101.96,102.01,3500.0,102.12,102.28,101.96,102.01,3500.0
2013-08-27 09:40:00,102.02,102.17,101.89,102.12,8300.0,102.02,102.17,101.89,102.12,8300.0
2013-08-27 09:45:00,102.16,102.25,101.99,102.15,4800.0,102.16,102.25,101.99,102.15,4800.0
2013-08-27 09:50:00,102.17,102.17,101.94,102.11,3900.0,102.17,102.17,101.94,102.11,3900.0
2013-08-27 09:55:00,102.04,102.6,102.0,102.45,1900.0,102.04,102.6,102.0,102.45,1900.0
2013-08-27 10:00:00,102.48,102.76,102.39,102.61,7000.0,102.48,102.76,102.39,102.61,7000.0
2013-08-27 10:05:00,102.73,102.83,102.61,102.83,1600.0,102.73,102.83,102.61,102.83,1600.0
2013-08-27 10:10:00,102.7,102.98,102.7,102.9,3500.0,102.7,102.98,102.7,102.9,3500.0
2013-08-27 10:15:00,102.84,102.9,102.82,102.87,1200.0,102.84,102.9,102.82,102.87,1200.0
2013-08-27 10:20:00,102.88,103.03,102.85,103.03,2100.0,102.88,103.03,102.85,103.03,2100.0
2013-08-27 10:25:00,102.96,103.02,102.59,102.59,7000.0,102.96,103.02,102.59,102.59,7000.0
2013-08-27 10:30:00,102.66,102.96,102.66,102.73,3300.0,102.66,102.96,102.66,102.73,3300.0
2013-08-27 10:35:00,102.59,102.96,102.57,102.96,2200.0,102.59,102.96,102.57,102.96,2200.0
2013-08-27 10:40:00,102.88,102.97,102.82,102.91,6200.0,102.88,102.97,102.82,102.91,6200.0
2013-08-27 10:45:00,102.95,102.95,102.63,102.63,2900.0,102.95,102.95,102.63,102.63,2900.0
2013-08-27 10:50:00,102.68,102.68,102.36,102.39,16200.0,102.68,102.68,102.36,102.39,16200.0
2013-08-27 10:55:00,102.39,102.5,102.35,102.41,10500.0,102.39,102.5,102.35,102.41,10500.0
2013-08-27 11:00:00,102.39,102.39,102.15,102.22,3900.0,102.39,102.39,102.15,102.22,3900.0
2013-08-27 11:05:00,102.24,102.24,102.06,102.06,2400.0,102.24,102.24,102.06,102.06,2400.0
2013-08-27 11:10:00,102.06,102.13,102.02,102.12,1800.0,102.06,102.13,102.02,102.12,1800.0
2013-08-27 11:15:00,102.13,102.34,102.12,102.3,1300.0,102.13,102.34,102.12,102.3,1300.0
2013-08-27 11:20:00,102.41,102.44,102.39,102.41,400.0,102.41,102.44,102.39,102.41,400.0
2013-08-27 11:25:00,102.46,102.67,102.46,102.57,3100.0,102.46,102.67,102.46,102.57,3100.0
2013-08-27 11:30:00,102.55,102.55,102.45,102.54,2300.0,102.55,102.55,102.45,102.54,2300.0
2013-08-27 11:35:00,102.51,102.51,102.45,102.46,3000.0,102.51,102.51,102.45,102.46,3000.0
2013-08-27 11:40:00,102.45,102.45,102.34,102.34,1100.0,102.45,102.45,102.34,102.34,1100.0
2013-08-27 11:45:00,102.33,102.33,102.17,102.17,1400.0,102.33,102.33,102.17,102.17,1400.0
2013-08-27 11:50:00,102.17,102.3,102.16,102.21,3000.0,102.17,102.3,102.16,102.21,3000.0
2013-08-27 11:55:00,102.24,102.48,102.24,102.48,1000.0,102.24,102.48,102.24,102.48,1000.0
2013-08-27 12:00:00,102.43,102.52,102.35,102.35,1800.0,102.43,102.52,102.35,102.35,1800.0
2013-08-27 12:05:00,102.23,102.28,101.95,101.95,4900.0,102.23,102.28,101.95,101.95,4900.0
2013-08-27 12:10:00,101.95,101.95,101.76,101.76,2800.0,101.95,101.95,101.76,101.76,2800.0
2013-08-27 12:15:00,101.7,101.76,101.21,101.22,14400.0,101.7,101.76,101.21,101.22,14400.0
2013-08-27 12:20:00,101.21,101.25,100.64,100.71,17100.0,101.21,101.25,100.64,100.71,17100.0
2013-08-27 12:25:00,100.71,100.73,100.46,100.72,11300.0,100.71,100.73,100.46,100.72,11300.0
2013-08-27 12:30:00,100.7,101.33,100.66,101.03,22400.0,100.7,101.33,100.66,101.03,22400.0
2013-08-27 12:35:00,100.91,101.12,100.75,100.79,8900.0,100.91,101.12,100.75,100.79,8900.0
2013-08-27 12:40:00,100.86,100.88,100.69,100.77,3900.0,100.86,100.88,100.69,100.77,3900.0
2013-08-27 12:45:00,100.69,100.74,100.52,100.57,4500.0,100.69,100.74,100.52,100.57,4500.0
2013-08-27 12:50:00,100.64,100.64,100.43,100.48,3800.0,100.64,100.64,100.43,100.48,3800.0
2013-08-27 12:55:00,100.52,100.59,100.29,100.44,8000.0,100.52,100.59,100.29,100.44,8000.0
2013-08-27 13:00:00,100.45,100.52,100.2,100.4,6300.0,100.45,100.52,100.2,100.4,6300.0
2013-08-27 13:05:00,100.47,100.47,100.38,100.39,2800.0,100.47,100.47,100.38,100.39,2800.0
2013-08-27 13:10:00,100.46,100.54,100.46,100.49,2000.0,100.46,100.54,100.46,100.49,2000.0
2013-08-27 13:15:00,100.4,100.48,100.39,100.48,1600.0,100.4,100.48,100.39,100.48,1600.0
2013-08-27 13:20:00,100.38,100.43,100.07,100.08,5300.0,100.38,100.43,100.07,100.08,5300.0
2013-08-27 13:25:00,100.08,100.13,99.91,100.05,5300.0,100.08,100.13,99.91,100.05,5300.0
2013-08-27 13:30:00,100.07,100.38,100.04,100.33,6100.0,100.07,100.38,100.04,100.33,6100.0
2013-08-27 13:35:00,100.5,100.57,100.47,100.51,2100.0,100.5,100.57,100.47,100.51,2100.0
2013-08-27 13:40:00,100.51,100.79,100.45,100.73,4000.0,100.51,100.79,100.45,100.73,4000.0
2013-08-27 13:45:00,100.83,101.01,100.78,100.96,4300.0,100.83,101.01,100.78,100.96,4300.0
2013-08-27 13:50:00,100.96,101.03,100.75,100.83,4600.0,100.96,101.03,100.75,100.83,4600.0
2013-08-27 13:55:00,100.76,100.87,100.75,100.76,2600.0,100.76,100.87,100.75,100.76,2600.0
2013-08-27 14:00:00,100.73,100.73,100.42,100.5,4800.0,100.73,100.73,100.42,100.5,4800.0
2013-08-27 14:05:00,100.4,100.5,100.39,100.45,3400.0,100.4,100.5,100.39,100.45,3400.0
2013-08-27 14:10:00,100.46,100.46,100.27,100.27,1300.0,100.46,100.46,100.27,100.27,1300.0
2013-08-27 14:15:00,100.3,100.39,100.08,100.08,7800.0,100.3,100.39,100.08,100.08,7800.0
2013-08-27 14:20:00,100.16,100.31,100.16,100.19,2900.0,100.16,100.31,100.16,100.19,2900.0
2013-08-27 14:25:00,100.12,100.25,100.1,100.18,3900.0,100.12,100.25,100.1,100.18,3900.0
2013-08-27 14:30:00,100.22,100.26,100.1,100.25,4400.0,100.22,100.26,100.1,100.25,4400.0
2013-08-27 14:35:00,100.23,100.44,100.23,100.42,5000.0,100.23,100.44,100.23,100.42,5000.0
2013-08-27 14:40:00,100.47,100.71,100.47,100.67,6600.0,100.47,100.71,100.47,100.67,6600.0
2013-08-27 14:45:00,100.67,100.81,100.61,100.65,4900.0,100.67,100.81,100.61,100.65,4900.0
2013-08-27 14:50:00,100.66,100.69,100.46,100.6,11500.0,100.66,100.69,100.46,100.6,11500.0
2013-08-27 14:55:00,100.6,100.82,100.6,100.75,5100.0,100.6,100.82,100.6,100.75,5100.0
2013-08-27 15:00:00,100.7,100.82,100.6,100.81,5200.0,100.7,100.82,100.6,100.81,5200.0
2013-08-27 15:05:00,100.85,100.87,100.65,100.66,6000.0,100.85,100.87,100.65,100.66,6000.0
2013-08-27 15:10:00,100.66,100.69,100.6,100.69,6300.0,100.66,100.69,100.6,100.69,6300.0
2013-08-27 15:15:00,100.67,100.71,100.6,100.69,5100.0,100.67,100.71,100.6,100.69,5100.0
2013-08-27 15:20:00,100.67,100.7,100.6,100.6,3900.0,100.67,100.7,100.6,100.6,3900.0
2013-08-27 15:25:00,100.58,100.63,100.51,100.52,6100.0,100.58,100.63,100.51,100.52,6100.0
2013-08-27 15:30:00,100.58,100.65,100.51,100.51,6600.0,100.58,100.65,100.51,100.51,6600.0
2013-08-27 15:35:00,100.49,100.71,100.49,100.55,5300.0,100.49,100.71,100.49,100.55,5300.0
2013-08-27 15:40:00,100.56,100.6,100.51,100.59,4900.0,100.56,100.6,100.51,100.59,4900.0
2013-08-27 15:45:00,100.58,100.68,100.51,100.55,15900.0,100.58,100.68,100.51,100.55,15900.0
2013-08-27 15:50:00,100.53,100.53,100.29,100.29,11200.0,100.53,100.53,100.29,100.29,11200.0
2013-08-27 15:55:00,100.27,100.39,100.23,100.31,23300.0,100.27,100.39,100.23,100.31,23300.0
2013-08-28 09:30:00,100.36,100.36,100.02,100.02,3300.0,100.36,100.36,100.02,100.02,3300.0
2013-08-28 09:35:00,100.02,100.03,99.56,99.82,3800.0,100.02,100.03,99.56,99.82,3800.0
2013-08-28 09:40:00,99.83,100.05,99.75,99.93,5500.0,99.83,100.05,99.75,99.93,5500.0
2013-08-28 09:45:00,99.93,99.99,99.9,99.98,3600.0,99.93,99.99,99.9,99.98,3600.0
2013-08-28 09:50:00,100.04,100.17,100.04,100.17,4000.0,100.04,100.17,100.04,100.17,4000.0
2013-08-28 09:55:00,100.1,100.26,100.03,100.07,5000.0,100.1,100.26,100.03,100.07,5000.0
2013-08-28 10:00:00,100.07,100.19,99.98,100.05,5800.0,100.07,100.19,99.98,100.05,5800.0
2013-08-28 10:05:00,100.07,100.45,99.98,100.08,6400.0,100.07,100.45,99.98,100.08,6400.0
2013-08-28 10:10:00,100.11,100.59,100.02,100.5,6100.0,100.11,100.59,100.02,100.5,6100.0
2013-08-28 10:15:00,100.48,100.65,100.46,100.56,2800.0,100.48,100.65,100.46,100.56,2800.0
2013-08-28 10:20:00,100.7,100.83,100.5,100.63,5600.0,100.7,100.83,100.5,100.63,5600.0
2013-08-28 10:25:00,100.65,100.68,100.52,100.68,1900.0,100.65,100.68,100.52,100.68,1900.0
2013-08-28 10:30:00,100.48,100.88,100.48,100.51,6600.0,100.48,100.88,100.48,100.51,6600.0
2013-08-28 10:35:00,100.52,100.76,100.51,100.67,3500.0,100.52,100.76,100.51,100.67,3500.0
2013-08-28 10:40:00,100.78,100.82,100.66,100.71,3100.0,100.78,100.82,100.66,100.71,3100.0
2013-08-28 10:45:00,100.7,100.76,100.64,100.73,2100.0,100.7,100.76,100.64,100.73,2100.0
2013-08-28 10:50:00,100.62,100.81,100.62,100.81,400.0,100.62,100.81,100.62,100.81,400.0
2013-08-28 10:55:00,100.75,100.94,100.75,100.91,2400.0,100.75,100.94,100.75,100.91,2400.0
2013-08-28 11:00:00,100.96,101.04,100.9,101.02,1900.0,100.96,101.04,100.9,101.02,1900.0
2013-08-28 11:05:00,100.9,100.96,100.79,100.88,2800.0,100.9,100.96,100.79,100.88,2800.0
2013-08-28 11:10:00,100.78,100.98,100.75,100.98,1500.0,100.78,100.98,100.75,100.98,1500.0
2013-08-28 11:15:00,100.83,100.89,100.69,100.81,3600.0,100.83,100.89,100.69,100.81,3600.0
2013-08-28 11:20:00,100.76,101.0,100.76,101.0,1500.0,100.76,101.0,100.76,101.0,1500.0
2013-08-28 11:25:00,101.02,101.07,100.89,100.93,3100.0,101.02,101.07,100.89,100.93,3100.0
2013-08-28 11:30:00,100.85,101.01,100.76,100.84,3400.0,100.85,101.01,100.76,100.84,3400.0
2013-08-28 11:35:00,100.84,100.9,100.81,100.81,3900.0,100.84,100.9,100.81,100.81,3900.0
2013-08-28 11:40:00,100.84,100.9,100.81,100.81,1400.0,100.84,100.9,100.81,100.81,1400.0
2013-08-28 11:45:00,100.87,100.87,100.61,100.61,3500.0,100.87,100.87,100.61,100.61,3500.0
2013-08-28 11:50:00,100.56,100.88,100.56,100.83,3700.0,100.56,100.88,100.56,100.83,3700.0
2013-08-28 11:55:00,100.84,100.99,100.84,100.99,800.0,100.84,100.99,100.84,100.99,800.0
2013-08-28 12:00:00,101.04,101.04,100.72,100.72,2200.0,101.04,101.04,100.72,100.72,2200.0
2013-08-28 12:05:00,100.68,100.77,100.66,100.77,500.0,100.68,100.77,100.66,100.77,500.0
2013-08-28 12:10:00,100.67,100.76,100.67,100.76,1100.0,100.67,100.76,100.67,100.76,1100.0
2013-08-28 12:15:00,100.75,100.75,100.58,100.58,1200.0,100.75,100.75,100.58,100.58,1200.0
2013-08-28 12:20:00,100.58,100.68,100.55,100.58,3200.0,100.58,100.68,100.55,100.58,3200.0
2013-08-28 12:25:00,100.59,100.59,100.48,100.48,2600.0,100.59,100.59,100.48,100.48,2600.0
2013-08-28 12:30:00,100.48,100.55,100.47,100.48,1000.0,100.48,100.55,100.47,100.48,1000.0
2013-08-28 12:35:00,100.46,100.55,100.45,100.46,800.0,100.46,100.55,100.45,100.46,800.0
2013-08-28 12:40:00,100.54,100.61,100.41,100.52,5200.0,100.54,100.61,100.41,100.52,5200.0
2013-08-28 12:45:00,100.57,100.59,100.38,100.39,3400.0,100.57,100.59,100.38,100.39,3400.0
2013-08-28 12:50:00,100.4,100.57,100.39,100.53,2900.0,100.4,100.57,100.39,100.53,2900.0
2013-08-28 12:55:00,100.55,100.6,100.54,100.6,800.0,100.55,100.6,100.54,100.6,800.0
2013-08-28 13:00:00,100.54,100.66,100.54,100.66,2100.0,100.54,100.66,100.54,100.66,2100.0
2013-08-28 13:05:00,100.55,100.61,100.55,100.59,1000.0,100.55,100.61,100.55,100.59,1000.0
2013-08-28 13:10:00,100.55,100.63,100.53,100.63,1300.0,100.55,100.63,100.53,100.63,1300.0
2013-08-28 13:15:00,100.59,100.67,100.56,100.65,1400.0,100.59,100.67,100.56,100.65,1400.0
2013-08-28 13:20:00,100.69,100.69,100.62,100.64,800.0,100.69,100.69,100.62,100.64,800.0
2013-08-28 13:25:00,100.59,100.67,100.54,100.54,1600.0,100.59,100.67,100.54,100.54,1600.0
2013-08-28 13:30:00,100.55,100.69,100.55,100.65,2700.0,100.55,100.69,100.55,100.65,2700.0
2013-08-28 13:35:00,100.68,100.7,100.59,100.59,2900.0,100.68,100.7,100.59,100.59,2900.0
2013-08-28 13:40:00,100.64,100.64,100.48,100.49,2100.0,100.64,100.64,100.48,100.49,2100.0
2013-08-28 13:45:00,100.48,100.69,100.48,100.56,4300.0,100.48,100.69,100.48,100.56,4300.0
2013-08-28 13:50:00,100.59,100.67,100.52,100.53,3500.0,100.59,100.67,100.52,100.53,3500.0
2013-08-28 13:55:00,100.54,100.57,100.48,100.49,3500.0,100.54,100.57,100.48,100.49,3500.0
2013-08-28 14:00:00,100.5,100.56,100.5,100.51,1500.0,100.5,100.56,100.5,100.51,1500.0
2013-08-28 14:05:00,100.5,100.5,100.34,100.34,4700.0,100.5,100.5,100.34,100.34,4700.0
2013-08-28 14:10:00,100.34,100.37,100.07,100.33,7800.0,100.34,100.37,100.07,100.33,7800.0
2013-08-28 14:15:00,100.27,100.33,100.11,100.11,1800.0,100.27,100.33,100.11,100.11,1800.0
2013-08-28 14:20:00,100.18,100.18,100.12,100.16,500.0,100.18,100.18,100.12,100.16,500.0
2013-08-28 14:25:00,100.16,100.18,99.98,100.05,9400.0,100.16,100.18,99.98,100.05,9400.0
2013-08-28 14:30:00,100.03,100.09,99.94,100.08,4300.0,100.03,100.09,99.94,100.08,4300.0
2013-08-28 14:35:00,100.07,100.12,99.95,99.95,2300.0,100.07,100.12,99.95,99.95,2300.0
2013-08-28 14:40:00,99.91,99.91,99.78,99.78,4800.0,99.91,99.91,99.78,99.78,4800.0
2013-08-28 14:45:00,99.78,99.86,99.73,99.75,8800.0,99.78,99.86,99.73,99.75,8800.0
2013-08-28 14:50:00,99.76,99.78,99.65,99.68,5900.0,99.76,99.78,99.65,99.68,5900.0
2013-08-28 14:55:00,99.68,99.91,99.68,99.77,5800.0,99.68,99.91,99.68,99.77,5800.0
2013-08-28 15:00:00,99.82,100.09,99.81,100.04,4700.0,99.82,100.09,99.81,100.04,4700.0
2013-08-28 15:05:00,100.06,100.19,100.03,100.15,3100.0,100.06,100.19,100.03,100.15,3100.0
2013-08-28 15:10:00,100.13,100.24,100.13,100.13,4700.0,100.13,100.24,100.13,100.13,4700.0
2013-08-28 15:15:00,100.14,100.19,100.08,100.11,5100.0,100.14,100.19,100.08,100.11,5100.0
2013-08-28 15:20:00,100.12,100.21,100.07,100.07,10400.0,100.12,100.21,100.07,100.07,10400.0
2013-08-28 15:25:00,100.07,100.14,100.03,100.14,8800.0,100.07,100.14,100.03,100.14,8800.0
2013-08-28 15:30:00,100.13,100.19,100.13,100.19,4700.0,100.13,100.19,100.13,100.19,4700.0
2013-08-28 15:35:00,100.19,100.2,100.08,100.14,14100.0,100.19,100.2,100.08,100.14,14100.0
2013-08-28 15:40:00,100.15,100.18,100.07,100.16,9600.0,100.15,100.18,100.07,100.16,9600.0
2013-08-28 15:45:00,100.17,100.21,100.13,100.18,34000.0,100.17,100.21,100.13,100.18,34000.0
2013-08-28 15:50:00,100.19,100.27,100.08,100.24,20900.0,100.19,100.27,100.08,100.24,20900.0
2013-08-28 15:55:00,100.23,100.23,100.01,100.1,23000.0,100.23,100.23,100.01,100.1,23000.0
2013-08-29 09:30:00,99.91,100.73,99.54,99.54,1300.0,99.91,100.73,99.54,99.54,1300.0
2013-08-29 09:35:00,99.76,100.44,99.76,100.44,200.0,99.76,100.44,99.76,100.44,200.0
2013-08-29 09:40:00,100.44,100.44,100.05,100.25,900.0,100.44,100.44,100.05,100.25,900.0
2013-08-29 09:45:00,100.35,100.39,100.22,100.39,600.0,100.35,100.39,100.22,100.39,600.0
2013-08-29 09:50:00,100.19,100.87,100.19,100.87,2500.0,100.19,100.87,100.19,100.87,2500.0
2013-08-29 09:55:00,100.95,100.98,100.61,100.61,4000.0,100.95,100.98,100.61,100.61,4000.0
2013-08-29 10:00:00,100.62,100.81,100.56,100.63,1300.0,100.62,100.81,100.56,100.63,1300.0
2013-08-29 10:05:00,100.74,100.95,100.68,100.83,1300.0,100.74,100.95,100.68,100.83,1300.0
2013-08-29 10:10:00,100.85,101.19,100.85,101.05,3600.0,100.85,101.19,100.85,101.05,3600.0
2013-08-29 10:15:00,101.13,101.13,100.94,100.94,2800.0,101.13,101.13,100.94,100.94,2800.0
2013-08-29 10:20:00,101.0,101.14,101.0,101.02,1300.0,101.0,101.14,101.0,101.02,1300.0
2013-08-29 10:25:00,101.1,101.1,100.91,100.91,2900.0,101.1,101.1,100.91,100.91,2900.0
2013-08-29 10:30:00,100.89,100.94,100.89,100.94,500.0,100.89,100.94,100.89,100.94,500.0
2013-08-29 10:35:00,100.96,101.2,100.94,101.2,5200.0,100.96,101.2,100.94,101.2,5200.0
2013-08-29 10:40:00,101.22,101.45,101.17,101.44,2100.0,101.22,101.45,101.17,101.44,2100.0
2013-08-29 10:45:00,101.47,101.51,101.24,101.24,3100.0,101.47,101.51,101.24,101.24,3100.0
2013-08-29 10:50:00,101.17,101.35,101.13,101.19,2200.0,101.17,101.35,101.13,101.19,2200.0
2013-08-29 10:55:00,101.27,101.27,101.0,101.0,2300.0,101.27,101.27,101.0,101.0,2300.0
2013-08-29 11:00:00,101.0,101.0,100.87,100.88,2600.0,101.0,101.0,100.87,100.88,2600.0
2013-08-29 11:05:00,100.85,100.87,100.75,100.86,3100.0,100.85,100.87,100.75,100.86,3100.0
2013-08-29 11:10:00,100.87,101.12,100.86,101.1,1600.0,100.87,101.12,100.86,101.1,1600.0
2013-08-29 11:15:00,101.13,101.13,101.13,101.13,100.0,101.13,101.13,101.13,101.13,100.0
2013-08-29 11:20:00,101.08,101.21,101.0,101.0,4800.0,101.08,101.21,101.0,101.0,4800.0
2013-08-29 11:25:00,100.97,101.03,100.88,100.88,1500.0,100.97,101.03,100.88,100.88,1500.0
2013-08-29 11:30:00,100.88,100.88,100.48,100.48,4000.0,100.88,100.88,100.48,100.48,4000.0
2013-08-29 11:35:00,100.47,100.54,100.33,100.47,6400.0,100.47,100.54,100.33,100.47,6400.0
2013-08-29 11:40:00,100.55,100.82,100.55,100.82,1100.0,100.55,100.82,100.55,100.82,1100.0
2013-08-29 11:45:00,101.01,101.01,100.87,100.87,600.0,101.01,101.01,100.87,100.87,600.0
2013-08-29 11:50:00,100.99,101.03,100.81,100.81,1500.0,100.99,101.03,100.81,100.81,1500.0
2013-08-29 11:55:00,100.69,100.9,100.62,100.9,2700.0,100.69,100.9,100.62,100.9,2700.0
2013-08-29 12:00:00,100.85,100.86,100.83,100.86,1000.0,100.85,100.86,100.83,100.86,1000.0
2013-08-29 12:05:00,100.86,101.02,100.83,101.02,2100.0,100.86,101.02,100.83,101.02,2100.0
2013-08-29 12:10:00,101.04,101.04,100.94,100.94,600.0,101.04,101.04,100.94,100.94,600.0
2013-08-29 12:15:00,101.05,101.23,101.05,101.23,1100.0,101.05,101.23,101.05,101.23,1100.0
2013-08-29 12:20:00,101.23,101.25,101.12,101.12,1900.0,101.23,101.25,101.12,101.12,1900.0
2013-08-29 12:25:00,101.14,101.51,101.09,101.45,3300.0,101.14,101.51,101.09,101.45,3300.0
2013-08-29 12:30:00,101.43,101.44,101.08,101.08,2400.0,101.43,101.44,101.08,101.08,2400.0
2013-08-29 12:35:00,101.07,101.07,100.88,100.97,1400.0,101.07,101.07,100.88,100.97,1400.0
2013-08-29 12:40:00,100.96,100.98,100.76,100.81,2100.0,100.96,100.98,100.76,100.81,2100.0
2013-08-29 12:45:00,100.81,100.85,100.75,100.81,1500.0,100.81,100.85,100.75,100.81,1500.0
2013-08-29 12:50:00,100.82,100.86,100.75,100.86,600.0,100.82,100.86,100.75,100.86,600.0
2013-08-29 12:55:00,100.7,100.73,100.61,100.67,1100.0,100.7,100.73,100.61,100.67,1100.0
2013-08-29 13:00:00,100.7,100.8,100.7,100.79,900.0,100.7,100.8,100.7,100.79,900.0
2013-08-29 13:05:00,100.81,101.02,100.81,100.97,1800.0,100.81,101.02,100.81,100.97,1800.0
2013-08-29 13:10:00,100.98,101.02,100.95,100.97,1100.0,100.98,101.02,100.95,100.97,1100.0
2013-08-29 13:15:00,100.85,100.87,100.67,100.68,2300.0,100.85,100.87,100.67,100.68,2300.0
2013-08-29 13:20:00,100.67,100.67,100.43,100.49,1500.0,100.67,100.67,100.43,100.49,1500.0
2013-08-29 13:25:00,100.41,100.42,100.33,100.41,1300.0,100.41,100.42,100.33,100.41,1300.0
2013-08-29 13:30:00,100.45,100.5,100.36,100.39,2500.0,100.45,100.5,100.36,100.39,2500.0
2013-08-29 13:35:00,100.4,100.4,100.34,100.34,1800.0,100.4,100.4,100.34,100.34,1800.0
2013-08-29 13:40:00,100.36,100.4,100.36,100.4,500.0,100.36,100.4,100.36,100.4,500.0
2013-08-29 13:45:00,100.41,100.47,100.36,100.39,1000.0,100.41,100.47,100.36,100.39,1000.0
2013-08-29 13:50:00,100.37,100.58,100.37,100.44,1700.0,100.37,100.58,100.37,100.44,1700.0
2013-08-29 13:55:00,100.5,100.5,100.37,100.45,1500.0,100.5,100.5,100.37,100.45,1500.0
2013-08-29 14:00:00,100.5,100.68,100.5,100.58,2800.0,100.5,100.68,100.5,100.58,2800.0
2013-08-29 14:05:00,100.59,100.79,100.59,100.79,1700.0,100.59,100.79,100.59,100.79,1700.0
2013-08-29 14:10:00,100.85,100.85,100.85,100.85,100.0,100.85,100.85,100.85,100.85,100.0
2013-08-29 14:15:00,100.8,100.8,100.72,100.72,1700.0,100.8,100.8,100.72,100.72,1700.0
2013-08-29 14:20:00,100.8,100.88,100.8,100.88,700.0,100.8,100.88,100.8,100.88,700.0
2013-08-29 14:25:00,100.97,100.99,100.89,100.95,3200.0,100.97,100.99,100.89,100.95,3200.0
2013-08-29 14:30:00,101.01,101.15,101.01,101.05,1200.0,101.01,101.15,101.01,101.05,1200.0
2013-08-29 14:35:00,101.15,101.21,100.97,100.97,7100.0,101.15,101.21,100.97,100.97,7100.0
2013-08-29 14:40:00,100.98,101.01,100.95,100.95,1600.0,100.98,101.01,100.95,100.95,1600.0
2013-08-29 14:45:00,100.96,100.97,100.88,100.9,1600.0,100.96,100.97,100.88,100.9,1600.0
2013-08-29 14:50:00,100.87,101.02,100.87,100.95,1000.0,100.87,101.02,100.87,100.95,1000.0
2013-08-29 14:55:00,100.92,100.95,100.89,100.91,1200.0,100.92,100.95,100.89,100.91,1200.0
2013-08-29 15:00:00,100.91,100.99,100.84,100.92,2200.0,100.91,100.99,100.84,100.92,2200.0
2013-08-29 15:05:00,100.91,100.99,100.91,100.99,2200.0,100.91,100.99,100.91,100.99,2200.0
2013-08-29 15:10:00,100.94,101.0,100.84,100.86,5600.0,100.94,101.0,100.84,100.86,5600.0
2013-08-29 15:15:00,100.92,101.02,100.89,100.91,3000.0,100.92,101.02,100.89,100.91,3000.0
2013-08-29 15:20:00,100.9,100.98,100.78,100.81,4300.0,100.9,100.98,100.78,100.81,4300.0
2013-08-29 15:25:00,100.81,100.85,100.74,100.79,2600.0,100.81,100.85,100.74,100.79,2600.0
2013-08-29 15:30:00,100.82,100.86,100.71,100.71,3700.0,100.82,100.86,100.71,100.71,3700.0
2013-08-29 15:35:00,100.77,100.8,100.7,100.77,8000.0,100.77,100.8,100.7,100.77,8000.0
2013-08-29 15:40:00,100.74,100.78,100.71,100.72,6000.0,100.74,100.78,100.71,100.72,6000.0
2013-08-29 15:45:00,100.71,100.91,100.71,100.86,37800.0,100.71,100.91,100.71,100.86,37800.0
2013-08-29 15:50:00,100.84,101.06,100.74,101.02,12500.0,100.84,101.06,100.74,101.02,12500.0
2013-08-29 15:55:00,101.03,101.12,100.96,100.96,16700.0,101.03,101.12,100.96,100.96,16700.0
2013-08-30 09:30:00,103.07,103.07,101.18,101.53,3400.0,103.07,103.07,101.18,101.53,3400.0
2013-08-30 09:35:00,101.44,101.65,101.13,101.13,4700.0,101.44,101.65,101.13,101.13,4700.0
2013-08-30 09:40:00,101.1,101.1,100.77,101.03,800.0,101.1,101.1,100.77,101.03,800.0
2013-08-30 09:45:00,100.89,100.89,100.74,100.74,800.0,100.89,100.89,100.74,100.74,800.0
2013-08-30 09:50:00,100.73,100.94,100.69,100.94,1500.0,100.73,100.94,100.69,100.94,1500.0
2013-08-30 09:55:00,100.95,101.06,100.9,101.0,1900.0,100.95,101.06,100.9,101.0,1900.0
2013-08-30 10:00:00,100.83,100.95,100.76,100.81,1300.0,100.83,100.95,100.76,100.81,1300.0
2013-08-30 10:05:00,100.72,100.84,100.72,100.84,500.0,100.72,100.84,100.72,100.84,500.0
2013-08-30 10:10:00,100.84,100.84,100.73,100.73,1200.0,100.84,100.84,100.73,100.73,1200.0
2013-08-30 10:15:00,100.81,100.87,100.76,100.76,1600.0,100.81,100.87,100.76,100.76,1600.0
2013-08-30 10:20:00,100.75,100.87,100.74,100.74,4600.0,100.75,100.87,100.74,100.74,4600.0
2013-08-30 10:25:00,100.75,100.75,100.16,100.16,6000.0,100.75,100.75,100.16,100.16,6000.0
2013-08-30 10:30:00,100.16,100.3,100.1,100.27,7600.0,100.16,100.3,100.1,100.27,7600.0
2013-08-30 10:35:00,100.27,100.27,99.78,99.86,11000.0,100.27,100.27,99.78,99.86,11000.0
2013-08-30 10:40:00,99.94,99.99,99.63,99.67,8400.0,99.94,99.99,99.63,99.67,8400.0
2013-08-30 10:45:00,99.71,99.77,99.69,99.77,1800.0,99.71,99.77,99.69,99.77,1800.0
2013-08-30 10:50:00,99.76,99.76,99.73,99.74,800.0,99.76,99.76,99.73,99.74,800.0
2013-08-30 10:55:00,99.81,99.95,99.67,99.7,6100.0,99.81,99.95,99.67,99.7,6100.0
2013-08-30 11:00:00,99.69,100.0,99.69,99.89,6000.0,99.69,100.0,99.69,99.89,6000.0
2013-08-30 11:05:00,99.96,100.0,99.89,99.89,1300.0,99.96,100.0,99.89,99.89,1300.0
2013-08-30 11:10:00,99.95,100.0,99.94,99.94,400.0,99.95,100.0,99.94,99.94,400.0
2013-08-30 11:15:00,99.99,100.0,99.9,99.9,2700.0,99.99,100.0,99.9,99.9,2700.0
2013-08-30 11:20:00,99.8,99.8,99.73,99.73,900.0,99.8,99.8,99.73,99.73,900.0
2013-08-30 11:25:00,99.76,99.83,99.75,99.79,2000.0,99.76,99.83,99.75,99.79,2000.0
2013-08-30 11:30:00,99.74,99.81,99.57,99.57,3600.0,99.74,99.81,99.57,99.57,3600.0
2013-08-30 11:35:00,99.57,99.62,99.39,99.39,3700.0,99.57,99.62,99.39,99.39,3700.0
2013-08-30 11:40:00,99.4,99.46,99.16,99.37,9000.0,99.4,99.46,99.16,99.37,9000.0
2013-08-30 11:45:00,99.48,99.57,99.42,99.42,2800.0,99.48,99.57,99.42,99.42,2800.0
2013-08-30 11:50:00,99.48,99.58,99.45,99.56,1300.0,99.48,99.58,99.45,99.56,1300.0
2013-08-30 11:55:00,99.6,99.75,99.55,99.55,4000.0,99.6,99.75,99.55,99.55,4000.0
2013-08-30 12:00:00,99.49,99.56,99.48,99.54,1600.0,99.49,99.56,99.48,99.54,1600.0
2013-08-30 12:05:00,99.56,99.64,99.55,99.62,2200.0,99.56,99.64,99.55,99.62,2200.0
2013-08-30 12:10:00,99.64,99.74,99.63,99.74,2000.0,99.64,99.74,99.63,99.74,2000.0
2013-08-30 12:15:00,99.76,99.97,99.76,99.97,1500.0,99.76,99.97,99.76,99.97,1500.0
2013-08-30 12:20:00,99.98,99.98,99.7,99.7,2600.0,99.98,99.98,99.7,99.7,2600.0
2013-08-30 12:25:00,99.75,99.75,99.55,99.61,6200.0,99.75,99.75,99.55,99.61,6200.0
2013-08-30 12:30:00,99.6,99.6,99.45,99.47,1800.0,99.6,99.6,99.45,99.47,1800.0
2013-08-30 12:35:00,99.46,99.53,99.46,99.51,600.0,99.46,99.53,99.46,99.51,600.0
2013-08-30 12:40:00,99.53,99.58,99.53,99.53,2600.0,99.53,99.58,99.53,99.53,2600.0
2013-08-30 12:45:00,99.57,99.67,99.57,99.67,1700.0,99.57,99.67,99.57,99.67,1700.0
2013-08-30 12:50:00,99.73,99.78,99.61,99.66,1200.0,99.73,99.78,99.61,99.66,1200.0
2013-08-30 12:55:00,99.71,99.8,99.71,99.8,600.0,99.71,99.8,99.71,99.8,600.0
2013-08-30 13:00:00,99.82,99.82,99.63,99.63,4000.0,99.82,99.82,99.63,99.63,4000.0
2013-08-30 13:05:00,99.69,99.69,99.35,99.35,1600.0,99.69,99.69,99.35,99.35,1600.0
2013-08-30 13:10:00,99.35,99.72,99.33,99.72,3600.0,99.35,99.72,99.33,99.72,3600.0
2013-08-30 13:15:00,99.86,100.0,99.69,99.75,2700.0,99.86,100.0,99.69,99.75,2700.0
2013-08-30 13:20:00,99.83,99.83,99.7,99.72,1200.0,99.83,99.83,99.7,99.72,1200.0
2013-08-30 13:25:00,99.73,99.84,99.73,99.8,800.0,99.73,99.84,99.73,99.8,800.0
2013-08-30 13:30:00,99.81,99.91,99.78,99.87,1300.0,99.81,99.91,99.78,99.87,1300.0
2013-08-30 13:35:00,99.84,99.89,99.81,99.82,1600.0,99.84,99.89,99.81,99.82,1600.0
2013-08-30 13:40:00,99.77,99.77,99.48,99.48,2100.0,99.77,99.77,99.48,99.48,2100.0
2013-08-30 13:45:00,99.5,99.55,99.43,99.45,11700.0,99.5,99.55,99.43,99.45,11700.0
2013-08-30 13:50:00,99.44,99.47,99.29,99.3,2900.0,99.44,99.47,99.29,99.3,2900.0
2013-08-30 13:55:00,99.3,99.36,99.23,99.25,4100.0,99.3,99.36,99.23,99.25,4100.0
2013-08-30 14:00:00,99.26,99.53,99.26,99.42,5700.0,99.26,99.53,99.26,99.42,5700.0
2013-08-30 14:05:00,99.4,99.4,99.23,99.23,8200.0,99.4,99.4,99.23,99.23,8200.0
2013-08-30 14:10:00,99.2,99.36,99.17,99.27,5900.0,99.2,99.36,99.17,99.27,5900.0
2013-08-30 14:15:00,99.38,99.43,99.37,99.42,1200.0,99.38,99.43,99.37,99.42,1200.0
2013-08-30 14:20:00,99.4,99.45,99.21,99.21,23300.0,99.4,99.45,99.21,99.21,23300.0
2013-08-30 14:25:00,99.21,99.26,99.17,99.19,5300.0,99.21,99.26,99.17,99.19,5300.0
2013-08-30 14:30:00,99.19,99.43,99.13,99.32,30000.0,99.19,99.43,99.13,99.32,30000.0
2013-08-30 14:35:00,99.32,99.32,99.21,99.28,4700.0,99.32,99.32,99.21,99.28,4700.0
2013-08-30 14:40:00,99.27,99.28,99.23,99.25,5000.0,99.27,99.28,99.23,99.25,5000.0
2013-08-30 14:45:00,99.26,99.35,99.19,99.29,5200.0,99.26,99.35,99.19,99.29,5200.0
2013-08-30 14:50:00,99.3,99.47,99.3,99.39,5300.0,99.3,99.47,99.3,99.39,5300.0
2013-08-30 14:55:00,99.45,99.5,99.33,99.4,6200.0,99.45,99.5,99.33,99.4,6200.0
2013-08-30 15:00:00,99.38,99.48,99.33,99.42,9900.0,99.38,99.48,99.33,99.42,9900.0
2013-08-30 15:05:00,99.43,99.45,99.34,99.44,8300.0,99.43,99.45,99.34,99.44,8300.0
2013-08-30 15:10:00,99.44,99.5,99.39,99.49,12300.0,99.44,99.5,99.39,99.49,12300.0
2013-08-30 15:15:00,99.51,99.53,99.43,99.48,9100.0,99.51,99.53,99.43,99.48,9100.0
2013-08-30 15:20:00,99.5,99.5,99.4,99.48,8800.0,99.5,99.5,99.4,99.48,8800.0
2013-08-30 15:25:00,99.43,99.5,99.36,99.47,7500.0,99.43,99.5,99.36,99.47,7500.0
2013-08-30 15:30:00,99.43,99.44,99.3,99.4,9400.0,99.43,99.44,99.3,99.4,9400.0
2013-08-30 15:35:00,99.4,99.41,99.36,99.39,4300.0,99.4,99.41,99.36,99.39,4300.0
2013-08-30 15:40:00,99.41,99.42,99.3,99.3,8200.0,99.41,99.42,99.3,99.3,8200.0
2013-08-30 15:45:00,99.3,99.31,99.26,99.27,12500.0,99.3,99.31,99.26,99.27,12500.0
2013-08-30 15:50:00,99.28,99.38,99.08,99.11,51800.0,99.28,99.38,99.08,99.11,51800.0
2013-08-30 15:55:00,99.13,99.25,99.08,99.19,82600.0,99.13,99.25,99.08,99.19,82600.0
2013-09-03 09:30:00,100.62,100.62,100.35,100.44,10800.0,100.62,100.62,100.35,100.44,10800.0
2013-09-03 09:35:00,100.65,100.99,100.6,100.72,2100.0,100.65,100.99,100.6,100.72,2100.0
2013-09-03 09:40:00,100.75,100.79,100.52,100.56,2000.0,100.75,100.79,100.52,100.56,2000.0
2013-09-03 09:45:00,100.88,100.88,100.42,100.42,4700.0,100.88,100.88,100.42,100.42,4700.0
2013-09-03 09:50:00,100.63,100.63,100.12,100.12,5500.0,100.63,100.63,100.12,100.12,5500.0
2013-09-03 09:55:00,100.12,100.26,100.03,100.04,2400.0,100.12,100.26,100.03,100.04,2400.0
2013-09-03 10:00:00,100.05,100.34,100.04,100.27,2400.0,100.05,100.34,100.04,100.27,2400.0
2013-09-03 10:05:00,100.39,100.41,100.13,100.13,4400.0,100.39,100.41,100.13,100.13,4400.0
2013-09-03 10:10:00,100.28,100.55,100.26,100.26,2800.0,100.28,100.55,100.26,100.26,2800.0
2013-09-03 10:15:00,100.25,100.26,99.93,99.93,2200.0,100.25,100.26,99.93,99.93,2200.0
2013-09-03 10:20:00,100.01,100.04,99.89,99.9,2800.0,100.01,100.04,99.89,99.9,2800.0
2013-09-03 10:25:00,100.03,100.23,99.96,100.15,5400.0,100.03,100.23,99.96,100.15,5400.0
2013-09-03 10:30:00,100.12,100.21,100.05,100.09,2600.0,100.12,100.21,100.05,100.09,2600.0
2013-09-03 10:35:00,100.1,100.23,100.03,100.09,6100.0,100.1,100.23,100.03,100.09,6100.0
2013-09-03 10:40:00,100.22,100.26,100.09,100.14,3900.0,100.22,100.26,100.09,100.14,3900.0
2013-09-03 10:45:00,100.13,100.4,100.13,100.4,1200.0,100.13,100.4,100.13,100.4,1200.0
2013-09-03 10:50:00,100.4,100.41,100.16,100.31,3400.0,100.4,100.41,100.16,100.31,3400.0
2013-09-03 10:55:00,100.35,100.37,100.33,100.34,600.0,100.35,100.37,100.33,100.34,600.0
2013-09-03 11:00:00,100.51,100.62,100.31,100.47,5000.0,100.51,100.62,100.31,100.47,5000.0
2013-09-03 11:05:00,100.39,100.41,100.28,100.34,2600.0,100.39,100.41,100.28,100.34,2600.0
2013-09-03 11:10:00,100.57,100.62,100.41,100.42,5900.0,100.57,100.62,100.41,100.42,5900.0
2013-09-03 11:15:00,100.42,100.42,100.05,100.07,3700.0,100.42,100.42,100.05,100.07,3700.0
2013-09-03 11:20:00,100.01,100.04,99.7,99.7,3300.0,100.01,100.04,99.7,99.7,3300.0
2013-09-03 11:25:00,99.69,99.69,99.61,99.62,1700.0,99.69,99.69,99.61,99.62,1700.0
2013-09-03 11:30:00,99.73,99.86,99.64,99.72,2700.0,99.73,99.86,99.64,99.72,2700.0
2013-09-03 11:35:00,99.78,99.86,99.72,99.72,2800.0,99.78,99.86,99.72,99.72,2800.0
2013-09-03 11:40:00,99.69,99.78,99.58,99.58,1800.0,99.69,99.78,99.58,99.58,1800.0
2013-09-03 11:45:00,99.61,99.61,99.46,99.51,2400.0,99.61,99.61,99.46,99.51,2400.0
2013-09-03 11:50:00,99.64,99.65,99.5,99.54,2100.0,99.64,99.65,99.5,99.54,2100.0
2013-09-03 11:55:00,99.53,99.53,99.41,99.41,1900.0,99.53,99.53,99.41,99.41,1900.0
2013-09-03 12:00:00,99.54,99.54,99.34,99.41,3400.0,99.54,99.54,99.34,99.41,3400.0
2013-09-03 12:05:00,99.43,99.74,99.43,99.72,4300.0,99.43,99.74,99.43,99.72,4300.0
2013-09-03 12:10:00,99.73,99.76,99.43,99.44,3700.0,99.73,99.76,99.43,99.44,3700.0
2013-09-03 12:15:00,99.49,99.54,99.4,99.53,2200.0,99.49,99.54,99.4,99.53,2200.0
2013-09-03 12:20:00,99.57,99.79,99.52,99.67,1200.0,99.57,99.79,99.52,99.67,1200.0
2013-09-03 12:25:00,99.71,99.76,99.41,99.49,4200.0,99.71,99.76,99.41,99.49,4200.0
2013-09-03 12:30:00,99.5,99.55,99.45,99.45,2900.0,99.5,99.55,99.45,99.45,2900.0
2013-09-03 12:35:00,99.55,99.71,99.5,99.65,1000.0,99.55,99.71,99.5,99.65,1000.0
2013-09-03 12:40:00,99.68,99.68,99.44,99.49,2900.0,99.68,99.68,99.44,99.49,2900.0
2013-09-03 12:45:00,99.55,99.69,99.46,99.46,1900.0,99.55,99.69,99.46,99.46,1900.0
2013-09-03 12:50:00,99.49,99.5,99.47,99.47,500.0,99.49,99.5,99.47,99.47,500.0
2013-09-03 12:55:00,99.59,99.61,99.31,99.31,2100.0,99.59,99.61,99.31,99.31,2100.0
2013-09-03 13:00:00,99.33,99.34,99.17,99.31,2000.0,99.33,99.34,99.17,99.31,2000.0
2013-09-03 13:05:00,99.48,99.59,99.41,99.53,2600.0,99.48,99.59,99.41,99.53,2600.0
2013-09-03 13:10:00,99.54,99.57,99.21,99.23,7100.0,99.54,99.57,99.21,99.23,7100.0
2013-09-03 13:15:00,99.3,99.33,99.13,99.23,4300.0,99.3,99.33,99.13,99.23,4300.0
2013-09-03 13:20:00,99.23,99.23,99.23,99.23,100.0,99.23,99.23,99.23,99.23,100.0
2013-09-03 13:25:00,99.45,99.47,99.24,99.39,2300.0,99.45,99.47,99.24,99.39,2300.0
2013-09-03 13:30:00,99.4,99.41,99.19,99.24,3200.0,99.4,99.41,99.19,99.24,3200.0
2013-09-03 13:35:00,99.3,99.36,99.23,99.36,2500.0,99.3,99.36,99.23,99.36,2500.0
2013-09-03 13:40:00,99.32,99.43,99.09,99.09,5100.0,99.32,99.43,99.09,99.09,5100.0
2013-09-03 13:45:00,99.09,99.09,98.77,98.77,6700.0,99.09,99.09,98.77,98.77,6700.0
2013-09-03 13:50:00,98.76,98.81,98.73,98.73,2500.0,98.76,98.81,98.73,98.73,2500.0
2013-09-03 13:55:00,98.73,98.75,98.59,98.59,4500.0,98.73,98.75,98.59,98.59,4500.0
2013-09-03 14:00:00,98.67,98.79,98.64,98.68,5900.0,98.67,98.79,98.64,98.68,5900.0
2013-09-03 14:05:00,98.73,98.82,98.68,98.7,7500.0,98.73,98.82,98.68,98.7,7500.0
2013-09-03 14:10:00,98.77,98.87,98.72,98.79,8100.0,98.77,98.87,98.72,98.79,8100.0
2013-09-03 14:15:00,98.78,98.79,98.6,98.64,5500.0,98.78,98.79,98.6,98.64,5500.0
2013-09-03 14:20:00,98.6,98.6,98.47,98.48,4700.0,98.6,98.6,98.47,98.48,4700.0
2013-09-03 14:25:00,98.53,98.57,98.5,98.5,5800.0,98.53,98.57,98.5,98.5,5800.0
2013-09-03 14:30:00,98.53,98.55,98.44,98.48,8100.0,98.53,98.55,98.44,98.48,8100.0
2013-09-03 14:35:00,98.5,98.5,98.38,98.45,4900.0,98.5,98.5,98.38,98.45,4900.0
2013-09-03 14:40:00,98.4,98.4,98.31,98.33,4100.0,98.4,98.4,98.31,98.33,4100.0
2013-09-03 14:45:00,98.32,98.52,98.32,98.49,3900.0,98.32,98.52,98.32,98.49,3900.0
2013-09-03 14:50:00,98.52,98.54,98.31,98.39,7600.0,98.52,98.54,98.31,98.39,7600.0
2013-09-03 14:55:00,98.41,98.44,98.3,98.32,12500.0,98.41,98.44,98.3,98.32,12500.0
2013-09-03 15:00:00,98.39,98.43,98.35,98.39,27300.0,98.39,98.43,98.35,98.39,27300.0
2013-09-03 15:05:00,98.42,98.54,98.39,98.48,22600.0,98.42,98.54,98.39,98.48,22600.0
2013-09-03 15:10:00,98.5,98.51,98.4,98.4,15400.0,98.5,98.51,98.4,98.4,15400.0
2013-09-03 15:15:00,98.43,98.66,98.4,98.56,22200.0,98.43,98.66,98.4,98.56,22200.0
2013-09-03 15:20:00,98.65,98.75,98.62,98.75,8600.0,98.65,98.75,98.62,98.75,8600.0
2013-09-03 15:25:00,98.68,98.79,98.66,98.75,15800.0,98.68,98.79,98.66,98.75,15800.0
2013-09-03 15:30:00,98.75,98.88,98.59,98.59,13200.0,98.75,98.88,98.59,98.59,13200.0
2013-09-03 15:35:00,98.59,98.76,98.59,98.74,18700.0,98.59,98.76,98.59,98.74,18700.0
2013-09-03 15:40:00,98.81,98.81,98.7,98.73,9800.0,98.81,98.81,98.7,98.73,9800.0
2013-09-03 15:45:00,98.75,98.76,98.64,98.64,16800.0,98.75,98.76,98.64,98.64,16800.0
2013-09-03 15:50:00,98.68,98.69,98.42,98.44,41800.0,98.68,98.69,98.42,98.44,41800.0
2013-09-03 15:55:00,98.48,98.53,98.28,98.41,57500.0,98.48,98.53,98.28,98.41,57500.0
2013-09-04 09:30:00,98.54,98.98,98.45,98.52,6900.0,98.54,98.98,98.45,98.52,6900.0
2013-09-04 09:35:00,98.52,98.73,98.5,98.72,4300.0,98.52,98.73,98.5,98.72,4300.0
2013-09-04 09:40:00,98.69,98.83,98.64,98.76,7100.0,98.69,98.83,98.64,98.76,7100.0
2013-09-04 09:45:00,98.76,98.83,98.71,98.72,2700.0,98.76,98.83,98.71,98.72,2700.0
2013-09-04 09:50:00,98.8,98.93,98.55,98.56,12600.0,98.8,98.93,98.55,98.56,12600.0
2013-09-04 09:55:00,98.52,98.59,98.47,98.51,1600.0,98.52,98.59,98.47,98.51,1600.0
2013-09-04 10:00:00,98.6,98.66,98.43,98.45,7700.0,98.6,98.66,98.43,98.45,7700.0
2013-09-04 10:05:00,98.5,98.65,98.41,98.51,7200.0,98.5,98.65,98.41,98.51,7200.0
2013-09-04 10:10:00,98.52,98.65,98.5,98.55,6100.0,98.52,98.65,98.5,98.55,6100.0
2013-09-04 10:15:00,98.55,98.56,98.4,98.4,2700.0,98.55,98.56,98.4,98.4,2700.0
2013-09-04 10:20:00,98.42,98.42,98.32,98.33,5100.0,98.42,98.42,98.32,98.33,5100.0
2013-09-04 10:25:00,98.31,98.35,98.2,98.21,7200.0,98.31,98.35,98.2,98.21,7200.0
2013-09-04 10:30:00,98.26,98.39,98.19,98.29,5900.0,98.26,98.39,98.19,98.29,5900.0
2013-09-04 10:35:00,98.34,98.36,98.16,98.19,3000.0,98.34,98.36,98.16,98.19,3000.0
2013-09-04 10:40:00,98.22,98.23,98.13,98.22,2200.0,98.22,98.23,98.13,98.22,2200.0
2013-09-04 10:45:00,98.15,98.31,98.15,98.18,10700.0,98.15,98.31,98.15,98.18,10700.0
2013-09-04 10:50:00,98.2,98.3,98.19,98.22,3100.0,98.2,98.3,98.19,98.22,3100.0
2013-09-04 10:55:00,98.33,98.33,98.16,98.23,5900.0,98.33,98.33,98.16,98.23,5900.0
2013-09-04 11:00:00,98.23,98.29,98.17,98.26,1600.0,98.23,98.29,98.17,98.26,1600.0
2013-09-04 11:05:00,98.26,98.3,98.16,98.25,6400.0,98.26,98.3,98.16,98.25,6400.0
2013-09-04 11:10:00,98.21,98.25,98.09,98.14,3300.0,98.21,98.25,98.09,98.14,3300.0
2013-09-04 11:15:00,98.18,98.28,98.1,98.18,8300.0,98.18,98.28,98.1,98.18,8300.0
2013-09-04 11:20:00,98.23,98.27,98.16,98.22,6700.0,98.23,98.27,98.16,98.22,6700.0
2013-09-04 11:25:00,98.23,98.25,98.19,98.19,6400.0,98.23,98.25,98.19,98.19,6400.0
2013-09-04 11:30:00,98.17,98.27,98.17,98.25,5100.0,98.17,98.27,98.17,98.25,5100.0
2013-09-04 11:35:00,98.25,98.3,98.15,98.21,8400.0,98.25,98.3,98.15,98.21,8400.0
2013-09-04 11:40:00,98.28,98.28,98.2,98.21,2100.0,98.28,98.28,98.2,98.21,2100.0
2013-09-04 11:45:00,98.25,98.3,98.22,98.25,6700.0,98.25,98.3,98.22,98.25,6700.0
2013-09-04 11:50:00,98.25,98.36,98.22,98.3,9500.0,98.25,98.36,98.22,98.3,9500.0
2013-09-04 11:55:00,98.3,98.38,98.25,98.3,5200.0,98.3,98.38,98.25,98.3,5200.0
2013-09-04 12:00:00,98.35,98.36,98.3,98.33,11400.0,98.35,98.36,98.3,98.33,11400.0
2013-09-04 12:05:00,98.33,98.33,98.27,98.27,4600.0,98.33,98.33,98.27,98.27,4600.0
2013-09-04 12:10:00,98.29,98.3,98.28,98.29,6600.0,98.29,98.3,98.28,98.29,6600.0
2013-09-04 12:15:00,98.29,98.3,98.28,98.28,3400.0,98.29,98.3,98.28,98.28,3400.0
2013-09-04 12:20:00,98.29,98.3,98.27,98.29,2700.0,98.29,98.3,98.27,98.29,2700.0
2013-09-04 12:25:00,98.29,98.3,98.24,98.24,7000.0,98.29,98.3,98.24,98.24,7000.0
2013-09-04 12:30:00,98.27,98.3,98.2,98.21,7000.0,98.27,98.3,98.2,98.21,7000.0
2013-09-04 12:35:00,98.21,98.28,98.18,98.2,2500.0,98.21,98.28,98.18,98.2,2500.0
2013-09-04 12:40:00,98.17,98.23,98.14,98.23,1200.0,98.17,98.23,98.14,98.23,1200.0
2013-09-04 12:45:00,98.23,98.23,98.03,98.05,7900.0,98.23,98.23,98.03,98.05,7900.0
2013-09-04 12:50:00,98.03,98.06,98.01,98.02,4700.0,98.03,98.06,98.01,98.02,4700.0
2013-09-04 12:55:00,98.01,98.03,97.77,97.9,12700.0,98.01,98.03,97.77,97.9,12700.0
2013-09-04 13:00:00,97.92,98.0,97.81,97.81,46200.0,97.92,98.0,97.81,97.81,46200.0
2013-09-04 13:05:00,97.8,97.8,97.45,97.45,12800.0,97.8,97.8,97.45,97.45,12800.0
2013-09-04 13:10:00,97.41,97.6,97.41,97.59,9400.0,97.41,97.6,97.41,97.59,9400.0
2013-09-04 13:15:00,97.6,97.75,97.57,97.73,19100.0,97.6,97.75,97.57,97.73,19100.0
2013-09-04 13:20:00,97.72,97.9,97.65,97.9,3200.0,97.72,97.9,97.65,97.9,3200.0
2013-09-04 13:25:00,97.9,97.9,97.74,97.74,4800.0,97.9,97.9,97.74,97.74,4800.0
2013-09-04 13:30:00,97.81,97.85,97.76,97.84,7300.0,97.81,97.85,97.76,97.84,7300.0
2013-09-04 13:35:00,97.84,97.85,97.76,97.78,10300.0,97.84,97.85,97.76,97.78,10300.0
2013-09-04 13:40:00,97.85,97.85,97.79,97.79,7500.0,97.85,97.85,97.79,97.79,7500.0
2013-09-04 13:45:00,97.84,97.97,97.84,97.91,13600.0,97.84,97.97,97.84,97.91,13600.0
2013-09-04 13:50:00,97.94,97.94,97.77,97.85,19300.0,97.94,97.94,97.77,97.85,19300.0
2013-09-04 13:55:00,97.78,97.91,97.69,97.75,119100.0,97.78,97.91,97.69,97.75,119100.0
2013-09-04 14:00:00,97.75,97.88,97.75,97.87,6600.0,97.75,97.88,97.75,97.87,6600.0
2013-09-04 14:05:00,97.85,97.91,97.83,97.83,8900.0,97.85,97.91,97.83,97.83,8900.0
2013-09-04 14:10:00,97.85,97.92,97.76,97.88,10800.0,97.85,97.92,97.76,97.88,10800.0
2013-09-04 14:15:00,97.85,97.94,97.76,97.81,6300.0,97.85,97.94,97.76,97.81,6300.0
2013-09-04 14:20:00,97.81,97.89,97.69,97.8,11100.0,97.81,97.89,97.69,97.8,11100.0
2013-09-04 14:25:00,97.77,98.05,97.72,98.03,9100.0,97.77,98.05,97.72,98.03,9100.0
2013-09-04 14:30:00,98.01,98.13,98.0,98.07,12400.0,98.01,98.13,98.0,98.07,12400.0
2013-09-04 14:35:00,98.05,98.14,98.02,98.11,6000.0,98.05,98.14,98.02,98.11,6000.0
2013-09-04 14:40:00,98.1,98.2,98.08,98.2,8900.0,98.1,98.2,98.08,98.2,8900.0
2013-09-04 14:45:00,98.21,98.23,98.18,98.18,17300.0,98.21,98.23,98.18,98.18,17300.0
2013-09-04 14:50:00,98.18,98.2,98.13,98.13,14000.0,98.18,98.2,98.13,98.13,14000.0
2013-09-04 14:55:00,98.15,98.15,98.07,98.11,6100.0,98.15,98.15,98.07,98.11,6100.0
2013-09-04 15:00:00,98.09,98.11,98.0,98.07,28100.0,98.09,98.11,98.0,98.07,28100.0
2013-09-04 15:05:00,98.04,98.08,97.93,97.99,30100.0,98.04,98.08,97.93,97.99,30100.0
2013-09-04 15:10:00,98.0,98.12,98.0,98.11,7200.0,98.0,98.12,98.0,98.11,7200.0
2013-09-04 15:15:00,98.11,98.12,97.98,97.99,13400.0,98.11,98.12,97.98,97.99,13400.0
2013-09-04 15:20:00,97.99,98.1,97.84,97.84,7600.0,97.99,98.1,97.84,97.84,7600.0
2013-09-04 15:25:00,97.85,98.0,97.82,97.82,9300.0,97.85,98.0,97.82,97.82,9300.0
2013-09-04 15:30:00,97.87,97.92,97.76,97.76,9900.0,97.87,97.92,97.76,97.76,9900.0
2013-09-04 15:35:00,97.77,97.81,97.68,97.74,4800.0,97.77,97.81,97.68,97.74,4800.0
2013-09-04 15:40:00,97.72,97.91,97.7,97.86,11500.0,97.72,97.91,97.7,97.86,11500.0
2013-09-04 15:45:00,97.93,98.18,97.92,98.17,14400.0,97.93,98.18,97.92,98.17,14400.0
2013-09-04 15:50:00,98.19,98.22,97.88,97.88,32600.0,98.19,98.22,97.88,97.88,32600.0
2013-09-04 15:55:00,97.9,97.92,97.68,97.84,81900.0,97.9,97.92,97.68,97.84,81900.0
2013-09-05 09:30:00,98.09,98.14,97.85,98.0,5400.0,98.09,98.14,97.85,98.0,5400.0
2013-09-05 09:35:00,98.0,98.17,97.74,98.06,16800.0,98.0,98.17,97.74,98.06,16800.0
2013-09-05 09:40:00,98.0,98.26,97.83,97.85,9400.0,98.0,98.26,97.83,97.85,9400.0
2013-09-05 09:45:00,98.04,98.09,97.86,97.87,6600.0,98.04,98.09,97.86,97.87,6600.0
2013-09-05 09:50:00,97.94,98.04,97.86,98.0,6000.0,97.94,98.04,97.86,98.0,6000.0
2013-09-05 09:55:00,98.0,98.03,97.85,97.96,8500.0,98.0,98.03,97.85,97.96,8500.0
2013-09-05 10:00:00,97.97,98.0,97.76,97.85,8500.0,97.97,98.0,97.76,97.85,8500.0
2013-09-05 10:05:00,97.86,98.0,97.77,98.0,6400.0,97.86,98.0,97.77,98.0,6400.0
2013-09-05 10:10:00,98.0,98.0,97.93,97.98,8600.0,98.0,98.0,97.93,97.98,8600.0
2013-09-05 10:15:00,97.98,98.02,97.91,97.92,71900.0,97.98,98.02,97.91,97.92,71900.0
2013-09-05 10:20:00,97.97,98.0,97.68,97.82,19800.0,97.97,98.0,97.68,97.82,19800.0
2013-09-05 10:25:00,97.83,97.9,97.69,97.75,23500.0,97.83,97.9,97.69,97.75,23500.0
2013-09-05 10:30:00,97.71,97.78,97.41,97.41,11500.0,97.71,97.78,97.41,97.41,11500.0
2013-09-05 10:35:00,97.41,97.73,97.3,97.73,12900.0,97.41,97.73,97.3,97.73,12900.0
2013-09-05 10:40:00,97.76,97.77,97.68,97.75,6300.0,97.76,97.77,97.68,97.75,6300.0
2013-09-05 10:45:00,97.77,97.77,97.66,97.69,16700.0,97.77,97.77,97.66,97.69,16700.0
2013-09-05 10:50:00,97.72,97.99,97.7,97.99,22200.0,97.72,97.99,97.7,97.99,22200.0
2013-09-05 10:55:00,97.98,98.03,97.89,97.92,6400.0,97.98,98.03,97.89,97.92,6400.0
2013-09-05 11:00:00,97.92,98.03,97.92,97.98,12700.0,97.92,98.03,97.92,97.98,12700.0
2013-09-05 11:05:00,97.98,98.01,97.96,98.0,7200.0,97.98,98.01,97.96,98.0,7200.0
2013-09-05 11:10:00,98.01,98.03,97.96,97.96,10500.0,98.01,98.03,97.96,97.96,10500.0
2013-09-05 11:15:00,97.96,98.05,97.96,97.99,4800.0,97.96,98.05,97.96,97.99,4800.0
2013-09-05 11:20:00,97.99,98.0,97.93,97.96,3900.0,97.99,98.0,97.93,97.96,3900.0
2013-09-05 11:25:00,98.0,98.03,97.94,98.0,7300.0,98.0,98.03,97.94,98.0,7300.0
2013-09-05 11:30:00,98.0,98.02,98.0,98.01,4400.0,98.0,98.02,98.0,98.01,4400.0
2013-09-05 11:35:00,98.02,98.04,97.94,97.95,8600.0,98.02,98.04,97.94,97.95,8600.0
2013-09-05 11:40:00,98.01,98.01,98.0,98.0,900.0,98.01,98.01,98.0,98.0,900.0
2013-09-05 11:45:00,98.0,98.02,97.99,98.0,4300.0,98.0,98.02,97.99,98.0,4300.0
2013-09-05 11:50:00,97.99,98.0,97.92,97.95,3800.0,97.99,98.0,97.92,97.95,3800.0
2013-09-05 11:55:00,97.93,97.96,97.9,97.96,3400.0,97.93,97.96,97.9,97.96,3400.0
2013-09-05 12:00:00,97.99,97.99,97.92,97.96,2300.0,97.99,97.99,97.92,97.96,2300.0
2013-09-05 12:05:00,97.93,97.96,97.82,97.82,7100.0,97.93,97.96,97.82,97.82,7100.0
2013-09-05 12:10:00,97.83,97.84,97.76,97.76,6100.0,97.83,97.84,97.76,97.76,6100.0
2013-09-05 12:15:00,97.76,97.79,97.73,97.79,3200.0,97.76,97.79,97.73,97.79,3200.0
2013-09-05 12:20:00,97.79,97.79,97.75,97.76,2300.0,97.79,97.79,97.75,97.76,2300.0
2013-09-05 12:25:00,97.75,97.79,97.73,97.74,14400.0,97.75,97.79,97.73,97.74,14400.0
2013-09-05 12:30:00,97.75,97.78,97.75,97.75,3700.0,97.75,97.78,97.75,97.75,3700.0
2013-09-05 12:35:00,97.75,97.78,97.69,97.73,3800.0,97.75,97.78,97.69,97.73,3800.0
2013-09-05 12:40:00,97.73,97.76,97.73,97.76,3000.0,97.73,97.76,97.73,97.76,3000.0
2013-09-05 12:45:00,97.75,97.77,97.75,97.75,3600.0,97.75,97.77,97.75,97.75,3600.0
2013-09-05 12:50:00,97.75,97.77,97.74,97.77,4000.0,97.75,97.77,97.74,97.77,4000.0
2013-09-05 12:55:00,97.75,98.03,97.74,97.88,106400.0,97.75,98.03,97.74,97.88,106400.0
2013-09-05 13:00:00,97.93,98.02,97.88,98.0,6200.0,97.93,98.02,97.88,98.0,6200.0
2013-09-05 13:05:00,97.99,98.32,97.95,98.05,27600.0,97.99,98.32,97.95,98.05,27600.0
2013-09-05 13:10:00,98.05,98.2,98.01,98.1,13100.0,98.05,98.2,98.01,98.1,13100.0
2013-09-05 13:15:00,98.19,98.22,97.97,97.97,6500.0,98.19,98.22,97.97,97.97,6500.0
2013-09-05 13:20:00,97.97,98.03,97.94,98.0,5000.0,97.97,98.03,97.94,98.0,5000.0
2013-09-05 13:25:00,98.02,98.07,98.0,98.0,1100.0,98.02,98.07,98.0,98.0,1100.0
2013-09-05 13:30:00,98.02,98.05,97.98,98.0,6800.0,98.02,98.05,97.98,98.0,6800.0
2013-09-05 13:35:00,97.99,98.02,97.98,98.01,5500.0,97.99,98.02,97.98,98.01,5500.0
2013-09-05 13:40:00,98.0,98.03,97.86,97.87,9200.0,98.0,98.03,97.86,97.87,9200.0
2013-09-05 13:45:00,97.84,97.97,97.84,97.88,1000.0,97.84,97.97,97.84,97.88,1000.0
2013-09-05 13:50:00,97.95,97.96,97.81,97.81,3300.0,97.95,97.96,97.81,97.81,3300.0
2013-09-05 13:55:00,97.82,97.96,97.78,97.9,2400.0,97.82,97.96,97.78,97.9,2400.0
2013-09-05 14:00:00,97.89,97.89,97.39,97.62,21300.0,97.89,97.89,97.39,97.62,21300.0
2013-09-05 14:05:00,97.63,97.69,97.6,97.61,1100.0,97.63,97.69,97.6,97.61,1100.0
2013-09-05 14:10:00,97.69,97.75,97.68,97.74,2400.0,97.69,97.75,97.68,97.74,2400.0
2013-09-05 14:15:00,97.73,97.79,97.72,97.77,1700.0,97.73,97.79,97.72,97.77,1700.0
2013-09-05 14:20:00,97.77,97.8,97.71,97.75,8800.0,97.77,97.8,97.71,97.75,8800.0
2013-09-05 14:25:00,97.81,97.87,97.74,97.83,8000.0,97.81,97.87,97.74,97.83,8000.0
2013-09-05 14:30:00,97.83,97.84,97.71,97.72,4800.0,97.83,97.84,97.71,97.72,4800.0
2013-09-05 14:35:00,97.73,97.85,97.73,97.84,5200.0,97.73,97.85,97.73,97.84,5200.0
2013-09-05 14:40:00,97.91,97.91,97.78,97.8,7300.0,97.91,97.91,97.78,97.8,7300.0
2013-09-05 14:45:00,97.8,97.88,97.8,97.87,6000.0,97.8,97.88,97.8,97.87,6000.0
2013-09-05 14:50:00,97.87,97.93,97.86,97.93,8200.0,97.87,97.93,97.86,97.93,8200.0
2013-09-05 14:55:00,97.96,98.01,97.9,97.97,9100.0,97.96,98.01,97.9,97.97,9100.0
2013-09-05 15:00:00,97.97,98.0,97.94,97.96,3900.0,97.97,98.0,97.94,97.96,3900.0
2013-09-05 15:05:00,97.96,98.0,97.92,97.95,7500.0,97.96,98.0,97.92,97.95,7500.0
2013-09-05 15:10:00,97.97,97.98,97.93,97.94,4800.0,97.97,97.98,97.93,97.94,4800.0
2013-09-05 15:15:00,97.95,97.95,97.84,97.85,64200.0,97.95,97.95,97.84,97.85,64200.0
2013-09-05 15:20:00,97.84,97.96,97.81,97.96,6200.0,97.84,97.96,97.81,97.96,6200.0
2013-09-05 15:25:00,97.98,98.03,97.93,97.93,9800.0,97.98,98.03,97.93,97.93,9800.0
2013-09-05 15:30:00,97.98,98.01,97.96,98.0,5700.0,97.98,98.01,97.96,98.0,5700.0
2013-09-05 15:35:00,98.01,98.01,97.97,97.99,10900.0,98.01,98.01,97.97,97.99,10900.0
2013-09-05 15:40:00,98.0,98.01,97.94,97.96,12300.0,98.0,98.01,97.94,97.96,12300.0
2013-09-05 15:45:00,97.97,98.02,97.96,98.0,9000.0,97.97,98.02,97.96,98.0,9000.0
2013-09-05 15:50:00,98.01,98.02,97.97,97.98,11400.0,98.01,98.02,97.97,97.98,11400.0
2013-09-05 15:55:00,97.97,98.01,97.92,97.92,17800.0,97.97,98.01,97.92,97.92,17800.0
2013-09-06 09:30:00,98.1,99.02,98.1,98.69,10400.0,98.1,99.02,98.1,98.69,10400.0
2013-09-06 09:35:00,98.41,98.69,98.26,98.39,6500.0,98.41,98.69,98.26,98.39,6500.0
2013-09-06 09:40:00,98.46,98.46,98.0,98.06,10800.0,98.46,98.46,98.0,98.06,10800.0
2013-09-06 09:45:00,97.95,98.0,97.51,97.86,14900.0,97.95,98.0,97.51,97.86,14900.0
2013-09-06 09:50:00,97.93,97.94,97.65,97.65,6500.0,97.93,97.94,97.65,97.65,6500.0
2013-09-06 09:55:00,97.62,97.62,96.9,96.9,3900.0,97.62,97.62,96.9,96.9,3900.0
2013-09-06 10:00:00,96.9,96.98,96.44,96.44,5600.0,96.9,96.98,96.44,96.44,5600.0
2013-09-06 10:05:00,96.65,97.09,96.62,97.02,4700.0,96.65,97.09,96.62,97.02,4700.0
2013-09-06 10:10:00,97.02,97.26,97.02,97.26,1700.0,97.02,97.26,97.02,97.26,1700.0
2013-09-06 10:15:00,97.36,97.64,97.3,97.64,3400.0,97.36,97.64,97.3,97.64,3400.0
2013-09-06 10:20:00,97.64,98.03,97.56,98.03,12700.0,97.64,98.03,97.56,98.03,12700.0
2013-09-06 10:25:00,98.03,98.23,97.96,98.06,9700.0,98.03,98.23,97.96,98.06,9700.0
2013-09-06 10:30:00,98.14,98.22,97.97,98.12,17700.0,98.14,98.22,97.97,98.12,17700.0
2013-09-06 10:35:00,98.1,98.31,98.0,98.17,33800.0,98.1,98.31,98.0,98.17,33800.0
2013-09-06 10:40:00,98.27,98.57,98.27,98.49,21100.0,98.27,98.57,98.27,98.49,21100.0
2013-09-06 10:45:00,98.42,98.56,98.37,98.42,18900.0,98.42,98.56,98.37,98.42,18900.0
2013-09-06 10:50:00,98.41,98.5,98.24,98.4,21400.0,98.41,98.5,98.24,98.4,21400.0
2013-09-06 10:55:00,98.33,98.67,98.19,98.56,27500.0,98.33,98.67,98.19,98.56,27500.0
2013-09-06 11:00:00,98.57,98.6,98.47,98.59,6500.0,98.57,98.6,98.47,98.59,6500.0
2013-09-06 11:05:00,98.51,98.54,98.4,98.49,3000.0,98.51,98.54,98.4,98.49,3000.0
2013-09-06 11:10:00,98.41,98.47,98.32,98.39,3600.0,98.41,98.47,98.32,98.39,3600.0
2013-09-06 11:15:00,98.46,98.47,98.3,98.31,19100.0,98.46,98.47,98.3,98.31,19100.0
2013-09-06 11:20:00,98.33,98.38,98.21,98.28,2600.0,98.33,98.38,98.21,98.28,2600.0
2013-09-06 11:25:00,98.19,98.3,98.16,98.19,2200.0,98.19,98.3,98.16,98.19,2200.0
2013-09-06 11:30:00,98.19,98.29,98.16,98.16,21400.0,98.19,98.29,98.16,98.16,21400.0
2013-09-06 11:35:00,98.16,98.25,98.16,98.22,3400.0,98.16,98.25,98.16,98.22,3400.0
2013-09-06 11:40:00,98.18,98.2,98.09,98.09,9100.0,98.18,98.2,98.09,98.09,9100.0
2013-09-06 11:45:00,98.07,98.07,98.05,98.05,200.0,98.07,98.07,98.05,98.05,200.0
2013-09-06 11:50:00,98.06,98.11,98.0,98.0,2000.0,98.06,98.11,98.0,98.0,2000.0
2013-09-06 11:55:00,98.05,98.17,98.01,98.17,16400.0,98.05,98.17,98.01,98.17,16400.0
2013-09-06 12:00:00,98.16,98.19,98.08,98.16,15900.0,98.16,98.19,98.08,98.16,15900.0
2013-09-06 12:05:00,98.08,98.11,98.0,98.09,8100.0,98.08,98.11,98.0,98.09,8100.0
2013-09-06 12:10:00,97.99,98.04,97.95,98.01,9100.0,97.99,98.04,97.95,98.01,9100.0
2013-09-06 12:15:00,98.01,98.01,97.91,97.93,1700.0,98.01,98.01,97.91,97.93,1700.0
2013-09-06 12:20:00,97.93,97.95,97.84,97.93,2500.0,97.93,97.95,97.84,97.93,2500.0
2013-09-06 12:25:00,97.85,97.93,97.74,97.74,3100.0,97.85,97.93,97.74,97.74,3100.0
2013-09-06 12:30:00,97.8,97.86,97.79,97.86,1300.0,97.8,97.86,97.79,97.86,1300.0
2013-09-06 12:35:00,97.81,97.85,97.71,97.74,2400.0,97.81,97.85,97.71,97.74,2400.0
2013-09-06 12:40:00,97.69,97.72,97.57,97.71,2300.0,97.69,97.72,97.57,97.71,2300.0
2013-09-06 12:45:00,97.73,97.87,97.73,97.87,5700.0,97.73,97.87,97.73,97.87,5700.0
2013-09-06 12:50:00,97.86,97.93,97.82,97.93,3900.0,97.86,97.93,97.82,97.93,3900.0
2013-09-06 12:55:00,97.96,98.01,97.93,97.94,4200.0,97.96,98.01,97.93,97.94,4200.0
2013-09-06 13:00:00,97.96,97.99,97.95,97.98,3200.0,97.96,97.99,97.95,97.98,3200.0
2013-09-06 13:05:00,98.0,98.01,97.91,98.0,11600.0,98.0,98.01,97.91,98.0,11600.0
2013-09-06 13:10:00,98.07,98.07,97.98,98.0,8100.0,98.07,98.07,97.98,98.0,8100.0
2013-09-06 13:15:00,97.93,98.01,97.93,97.98,1700.0,97.93,98.01,97.93,97.98,1700.0
2013-09-06 13:20:00,97.98,98.01,97.94,97.94,1200.0,97.98,98.01,97.94,97.94,1200.0
2013-09-06 13:25:00,97.91,97.94,97.91,97.94,300.0,97.91,97.94,97.91,97.94,300.0
2013-09-06 13:30:00,97.93,97.94,97.82,97.94,26100.0,97.93,97.94,97.82,97.94,26100.0
2013-09-06 13:35:00,97.95,98.08,97.95,98.08,9100.0,97.95,98.08,97.95,98.08,9100.0
2013-09-06 13:40:00,98.08,98.41,98.06,98.13,11600.0,98.08,98.41,98.06,98.13,11600.0
2013-09-06 13:45:00,98.15,98.3,98.12,98.19,7300.0,98.15,98.3,98.12,98.19,7300.0
2013-09-06 13:50:00,98.21,98.41,98.19,98.24,8400.0,98.21,98.41,98.19,98.24,8400.0
2013-09-06 13:55:00,98.23,98.26,98.06,98.08,5300.0,98.23,98.26,98.06,98.08,5300.0
2013-09-06 14:00:00,98.08,98.23,98.08,98.12,9000.0,98.08,98.23,98.08,98.12,9000.0
2013-09-06 14:05:00,98.13,98.19,98.06,98.07,13500.0,98.13,98.19,98.06,98.07,13500.0
2013-09-06 14:10:00,98.05,98.1,98.02,98.08,11700.0,98.05,98.1,98.02,98.08,11700.0
2013-09-06 14:15:00,98.06,98.09,98.0,98.04,10700.0,98.06,98.09,98.0,98.04,10700.0
2013-09-06 14:20:00,98.03,98.05,98.0,98.03,17400.0,98.03,98.05,98.0,98.03,17400.0
2013-09-06 14:25:00,98.05,98.05,98.0,98.03,12000.0,98.05,98.05,98.0,98.03,12000.0
2013-09-06 14:30:00,98.03,98.08,98.0,98.03,19100.0,98.03,98.08,98.0,98.03,19100.0
2013-09-06 14:35:00,98.03,98.1,97.99,98.01,18900.0,98.03,98.1,97.99,98.01,18900.0
2013-09-06 14:40:00,98.0,98.05,97.98,98.03,3200.0,98.0,98.05,97.98,98.03,3200.0
2013-09-06 14:45:00,97.98,98.05,97.98,98.0,8400.0,97.98,98.05,97.98,98.0,8400.0
2013-09-06 14:50:00,98.02,98.05,98.0,98.02,13800.0,98.02,98.05,98.0,98.02,13800.0
2013-09-06 14:55:00,97.99,98.03,97.95,98.0,6900.0,97.99,98.03,97.95,98.0,6900.0
2013-09-06 15:00:00,98.0,98.09,97.94,98.09,6600.0,98.0,98.09,97.94,98.09,6600.0
2013-09-06 15:05:00,98.07,98.09,97.88,97.89,15200.0,98.07,98.09,97.88,97.89,15200.0
2013-09-06 15:10:00,97.91,97.94,97.79,97.89,11600.0,97.91,97.94,97.79,97.89,11600.0
2013-09-06 15:15:00,97.91,98.01,97.86,97.99,6100.0,97.91,98.01,97.86,97.99,6100.0
2013-09-06 15:20:00,98.0,98.03,97.96,98.01,8600.0,98.0,98.03,97.96,98.01,8600.0
2013-09-06 15:25:00,97.98,98.0,97.84,97.85,15100.0,97.98,98.0,97.84,97.85,15100.0
2013-09-06 15:30:00,97.85,97.86,97.65,97.65,21900.0,97.85,97.86,97.65,97.65,21900.0
2013-09-06 15:35:00,97.66,97.67,97.5,97.51,17400.0,97.66,97.67,97.5,97.51,17400.0
2013-09-06 15:40:00,97.51,97.52,97.37,97.37,42000.0,97.51,97.52,97.37,97.37,42000.0
2013-09-06 15:45:00,97.39,97.4,97.06,97.06,67600.0,97.39,97.4,97.06,97.06,67600.0
2013-09-06 15:50:00,97.06,97.34,97.0,97.34,51500.0,97.06,97.34,97.0,97.34,51500.0
2013-09-06 15:55:00,97.32,97.33,97.2,97.26,27100.0,97.32,97.33,97.2,97.26,27100.0
2013-09-09 09:30:00,99.2,99.5,98.45,99.03,30700.0,99.2,99.5,98.45,99.03,30700.0
2013-09-09 09:35:00,99.0,99.39,98.55,98.99,34400.0,99.0,99.39,98.55,98.99,34400.0
2013-09-09 09:40:00,99.14,99.14,98.93,98.96,11700.0,99.14,99.14,98.93,98.96,11700.0
2013-09-09 09:45:00,98.97,99.1,98.87,99.09,8500.0,98.97,99.1,98.87,99.09,8500.0
2013-09-09 09:50:00,99.01,99.1,98.92,98.96,27500.0,99.01,99.1,98.92,98.96,27500.0
2013-09-09 09:55:00,99.0,99.4,99.0,99.08,23500.0,99.0,99.4,99.0,99.08,23500.0
2013-09-09 10:00:00,99.05,99.12,98.81,98.96,19600.0,99.05,99.12,98.81,98.96,19600.0
2013-09-09 10:05:00,99.09,99.16,98.93,99.05,5700.0,99.09,99.16,98.93,99.05,5700.0
2013-09-09 10:10:00,99.04,99.08,98.93,99.03,7900.0,99.04,99.08,98.93,99.03,7900.0
2013-09-09 10:15:00,99.03,99.06,98.83,99.01,13700.0,99.03,99.06,98.83,99.01,13700.0
2013-09-09 10:20:00,99.06,99.23,98.98,99.0,8100.0,99.06,99.23,98.98,99.0,8100.0
2013-09-09 10:25:00,99.0,99.0,98.83,98.94,4300.0,99.0,99.0,98.83,98.94,4300.0
2013-09-09 10:30:00,98.84,99.04,98.82,99.04,4000.0,98.84,99.04,98.82,99.04,4000.0
2013-09-09 10:35:00,99.1,99.37,98.97,99.2,28300.0,99.1,99.37,98.97,99.2,28300.0
2013-09-09 10:40:00,99.26,99.7,99.22,99.62,29800.0,99.26,99.7,99.22,99.62,29800.0
2013-09-09 10:45:00,99.68,99.69,99.3,99.3,13700.0,99.68,99.69,99.3,99.3,13700.0
2013-09-09 10:50:00,99.34,99.41,99.3,99.37,1300.0,99.34,99.41,99.3,99.37,1300.0
2013-09-09 10:55:00,99.32,99.46,99.23,99.23,10900.0,99.32,99.46,99.23,99.23,10900.0
2013-09-09 11:00:00,99.32,99.42,99.03,99.23,14200.0,99.32,99.42,99.03,99.23,14200.0
2013-09-09 11:05:00,99.26,99.65,99.26,99.65,18300.0,99.26,99.65,99.26,99.65,18300.0
2013-09-09 11:10:00,99.65,99.8,99.51,99.63,7200.0,99.65,99.8,99.51,99.63,7200.0
2013-09-09 11:15:00,99.56,99.7,99.5,99.64,9400.0,99.56,99.7,99.5,99.64,9400.0
2013-09-09 11:20:00,99.68,99.76,99.59,99.68,6000.0,99.68,99.76,99.59,99.68,6000.0
2013-09-09 11:25:00,99.67,99.78,99.65,99.67,3700.0,99.67,99.78,99.65,99.67,3700.0
2013-09-09 11:30:00,99.8,99.8,99.66,99.71,9400.0,99.8,99.8,99.66,99.71,9400.0
2013-09-09 11:35:00,99.7,99.86,99.63,99.78,17000.0,99.7,99.86,99.63,99.78,17000.0
2013-09-09 11:40:00,99.78,99.95,99.7,99.95,15100.0,99.78,99.95,99.7,99.95,15100.0
2013-09-09 11:45:00,99.9,99.92,99.72,99.79,2900.0,99.9,99.92,99.72,99.79,2900.0
2013-09-09 11:50:00,99.87,99.95,99.82,99.91,5000.0,99.87,99.95,99.82,99.91,5000.0
2013-09-09 11:55:00,99.9,99.9,99.71,99.73,2700.0,99.9,99.9,99.71,99.73,2700.0
2013-09-09 12:00:00,99.74,99.79,99.73,99.75,2200.0,99.74,99.79,99.73,99.75,2200.0
2013-09-09 12:05:00,99.75,99.75,99.73,99.73,1000.0,99.75,99.75,99.73,99.73,1000.0
2013-09-09 12:10:00,99.71,99.95,99.71,99.95,5400.0,99.71,99.95,99.71,99.95,5400.0
2013-09-09 12:15:00,99.95,100.21,99.95,100.21,3200.0,99.95,100.21,99.95,100.21,3200.0
2013-09-09 12:20:00,100.18,100.18,100.04,100.18,5700.0,100.18,100.18,100.04,100.18,5700.0
2013-09-09 12:25:00,100.16,100.26,100.11,100.25,3500.0,100.16,100.26,100.11,100.25,3500.0
2013-09-09 12:30:00,100.27,100.31,100.2,100.29,10400.0,100.27,100.31,100.2,100.29,10400.0
2013-09-09 12:35:00,100.3,100.33,100.22,100.27,17900.0,100.3,100.33,100.22,100.27,17900.0
2013-09-09 12:40:00,100.33,100.44,100.31,100.38,2500.0,100.33,100.44,100.31,100.38,2500.0
2013-09-09 12:45:00,100.4,100.67,100.4,100.63,6300.0,100.4,100.67,100.4,100.63,6300.0
2013-09-09 12:50:00,100.64,100.64,100.17,100.3,13000.0,100.64,100.64,100.17,100.3,13000.0
2013-09-09 12:55:00,100.3,100.36,100.3,100.34,2600.0,100.3,100.36,100.3,100.34,2600.0
2013-09-09 13:00:00,100.36,100.4,100.33,100.4,2200.0,100.36,100.4,100.33,100.4,2200.0
2013-09-09 13:05:00,100.41,100.48,100.31,100.33,4900.0,100.41,100.48,100.31,100.33,4900.0
2013-09-09 13:10:00,100.32,100.35,100.26,100.27,1300.0,100.32,100.35,100.26,100.27,1300.0
2013-09-09 13:15:00,100.28,100.35,100.28,100.32,3300.0,100.28,100.35,100.28,100.32,3300.0
2013-09-09 13:20:00,100.32,100.35,100.25,100.3,6900.0,100.32,100.35,100.25,100.3,6900.0
2013-09-09 13:25:00,100.28,100.32,100.24,100.27,15700.0,100.28,100.32,100.24,100.27,15700.0
2013-09-09 13:30:00,100.27,100.49,100.27,100.49,5100.0,100.27,100.49,100.27,100.49,5100.0
2013-09-09 13:35:00,100.49,100.55,100.45,100.45,7200.0,100.49,100.55,100.45,100.45,7200.0
2013-09-09 13:40:00,100.44,100.63,100.39,100.58,5300.0,100.44,100.63,100.39,100.58,5300.0
2013-09-09 13:45:00,100.58,100.59,100.53,100.54,6800.0,100.58,100.59,100.53,100.54,6800.0
2013-09-09 13:50:00,100.57,100.6,100.48,100.55,5100.0,100.57,100.6,100.48,100.55,5100.0
2013-09-09 13:55:00,100.52,100.71,100.45,100.71,3400.0,100.52,100.71,100.45,100.71,3400.0
2013-09-09 14:00:00,100.73,101.02,100.73,101.02,9000.0,100.73,101.02,100.73,101.02,9000.0
2013-09-09 14:05:00,101.02,101.17,101.02,101.17,7900.0,101.02,101.17,101.02,101.17,7900.0
2013-09-09 14:10:00,101.17,101.55,101.17,101.55,13700.0,101.17,101.55,101.17,101.55,13700.0
2013-09-09 14:15:00,101.55,101.88,101.54,101.72,27300.0,101.55,101.88,101.54,101.72,27300.0
2013-09-09 14:20:00,101.71,101.71,101.29,101.32,8600.0,101.71,101.71,101.29,101.32,8600.0
2013-09-09 14:25:00,101.32,101.36,101.08,101.22,7500.0,101.32,101.36,101.08,101.22,7500.0
2013-09-09 14:30:00,101.22,101.54,101.19,101.51,5600.0,101.22,101.54,101.19,101.51,5600.0
2013-09-09 14:35:00,101.51,101.56,101.34,101.34,4200.0,101.51,101.56,101.34,101.34,4200.0
2013-09-09 14:40:00,101.35,101.35,101.22,101.3,3800.0,101.35,101.35,101.22,101.3,3800.0
2013-09-09 14:45:00,101.31,101.34,101.26,101.3,2800.0,101.31,101.34,101.26,101.3,2800.0
2013-09-09 14:50:00,101.34,101.42,101.26,101.31,6500.0,101.34,101.42,101.26,101.31,6500.0
2013-09-09 14:55:00,101.29,101.37,101.24,101.27,9300.0,101.29,101.37,101.24,101.27,9300.0
2013-09-09 15:00:00,101.28,101.36,101.25,101.26,6400.0,101.28,101.36,101.25,101.26,6400.0
2013-09-09 15:05:00,101.26,101.34,101.21,101.27,5300.0,101.26,101.34,101.21,101.27,5300.0
2013-09-09 15:10:00,101.27,101.33,101.25,101.31,7600.0,101.27,101.33,101.25,101.31,7600.0
2013-09-09 15:15:00,101.31,101.62,101.31,101.62,16300.0,101.31,101.62,101.31,101.62,16300.0
2013-09-09 15:20:00,101.6,101.6,101.34,101.37,12500.0,101.6,101.6,101.34,101.37,12500.0
2013-09-09 15:25:00,101.37,101.37,101.21,101.3,26400.0,101.37,101.37,101.21,101.3,26400.0
2013-09-09 15:30:00,101.3,101.34,101.26,101.33,10000.0,101.3,101.34,101.26,101.33,10000.0
2013-09-09 15:35:00,101.33,101.55,101.33,101.55,13500.0,101.33,101.55,101.33,101.55,13500.0
2013-09-09 15:40:00,101.54,101.56,101.33,101.4,28500.0,101.54,101.56,101.33,101.4,28500.0
2013-09-09 15:45:00,101.38,101.44,101.36,101.44,10300.0,101.38,101.44,101.36,101.44,10300.0
2013-09-09 15:50:00,101.39,101.55,101.35,101.55,45700.0,101.39,101.55,101.35,101.55,45700.0
2013-09-09 15:55:00,101.54,101.54,101.3,101.35,46700.0,101.54,101.54,101.3,101.35,46700.0
2013-09-10 09:30:00,102.04,102.55,101.09,102.21,8100.0,102.04,102.55,101.09,102.21,8100.0
2013-09-10 09:35:00,102.24,102.45,101.64,102.0,10600.0,102.24,102.45,101.64,102.0,10600.0
2013-09-10 09:40:00,102.01,102.46,101.76,102.44,9600.0,102.01,102.46,101.76,102.44,9600.0
2013-09-10 09:45:00,102.49,102.54,102.31,102.47,6000.0,102.49,102.54,102.31,102.47,6000.0
2013-09-10 09:50:00,102.4,102.71,102.37,102.58,43200.0,102.4,102.71,102.37,102.58,43200.0
2013-09-10 09:55:00,102.62,102.75,102.5,102.65,6400.0,102.62,102.75,102.5,102.65,6400.0
2013-09-10 10:00:00,102.63,103.29,102.63,103.24,16100.0,102.63,103.29,102.63,103.24,16100.0
2013-09-10 10:05:00,103.2,103.45,103.1,103.4,24600.0,103.2,103.45,103.1,103.4,24600.0
2013-09-10 10:10:00,103.4,103.71,103.29,103.71,10900.0,103.4,103.71,103.29,103.71,10900.0
2013-09-10 10:15:00,103.7,103.97,103.63,103.97,38100.0,103.7,103.97,103.63,103.97,38100.0
2013-09-10 10:20:00,103.92,104.13,103.76,104.08,16600.0,103.92,104.13,103.76,104.08,16600.0
2013-09-10 10:25:00,104.05,104.05,103.8,103.9,33900.0,104.05,104.05,103.8,103.9,33900.0
2013-09-10 10:30:00,103.8,104.07,103.8,104.0,22200.0,103.8,104.07,103.8,104.0,22200.0
2013-09-10 10:35:00,103.96,104.16,103.91,104.06,9200.0,103.96,104.16,103.91,104.06,9200.0
2013-09-10 10:40:00,104.02,104.26,104.0,104.19,11400.0,104.02,104.26,104.0,104.19,11400.0
2013-09-10 10:45:00,104.05,104.17,103.94,104.04,7500.0,104.05,104.17,103.94,104.04,7500.0
2013-09-10 10:50:00,104.01,104.08,103.98,104.01,12500.0,104.01,104.08,103.98,104.01,12500.0
2013-09-10 10:55:00,104.01,104.01,103.41,103.66,17600.0,104.01,104.01,103.41,103.66,17600.0
2013-09-10 11:00:00,103.72,103.72,103.33,103.43,13200.0,103.72,103.72,103.33,103.43,13200.0
2013-09-10 11:05:00,103.45,103.5,103.39,103.4,9400.0,103.45,103.5,103.39,103.4,9400.0
2013-09-10 11:10:00,103.4,103.63,103.4,103.44,10900.0,103.4,103.63,103.4,103.44,10900.0
2013-09-10 11:15:00,103.45,103.54,103.39,103.45,5500.0,103.45,103.54,103.39,103.45,5500.0
2013-09-10 11:20:00,103.43,103.44,103.34,103.44,9900.0,103.43,103.44,103.34,103.44,9900.0
2013-09-10 11:25:00,103.43,103.52,103.39,103.45,9300.0,103.43,103.52,103.39,103.45,9300.0
2013-09-10 11:30:00,103.45,103.45,103.37,103.41,13600.0,103.45,103.45,103.37,103.41,13600.0
2013-09-10 11:35:00,103.41,103.48,103.39,103.4,8300.0,103.41,103.48,103.39,103.4,8300.0
2013-09-10 11:40:00,103.4,103.52,103.39,103.45,7500.0,103.4,103.52,103.39,103.45,7500.0
2013-09-10 11:45:00,103.44,103.5,103.39,103.49,11800.0,103.44,103.5,103.39,103.49,11800.0
2013-09-10 11:50:00,103.47,103.51,103.44,103.47,6700.0,103.47,103.51,103.44,103.47,6700.0
2013-09-10 11:55:00,103.45,103.76,103.43,103.65,19000.0,103.45,103.76,103.43,103.65,19000.0
2013-09-10 12:00:00,103.61,103.61,103.4,103.4,4400.0,103.61,103.61,103.4,103.4,4400.0
2013-09-10 12:05:00,103.41,103.64,103.4,103.64,9600.0,103.41,103.64,103.4,103.64,9600.0
2013-09-10 12:10:00,103.63,103.63,103.53,103.56,2200.0,103.63,103.63,103.53,103.56,2200.0
2013-09-10 12:15:00,103.56,103.56,103.39,103.41,4000.0,103.56,103.56,103.39,103.41,4000.0
2013-09-10 12:20:00,103.41,103.47,103.4,103.4,6800.0,103.41,103.47,103.4,103.4,6800.0
2013-09-10 12:25:00,103.41,103.49,103.36,103.47,7100.0,103.41,103.49,103.36,103.47,7100.0
2013-09-10 12:30:00,103.49,103.53,103.47,103.52,7300.0,103.49,103.53,103.47,103.52,7300.0
2013-09-10 12:35:00,103.52,103.61,103.52,103.58,4300.0,103.52,103.61,103.52,103.58,4300.0
2013-09-10 12:40:00,103.55,103.59,103.54,103.57,5100.0,103.55,103.59,103.54,103.57,5100.0
2013-09-10 12:45:00,103.55,103.55,103.45,103.55,4200.0,103.55,103.55,103.45,103.55,4200.0
2013-09-10 12:50:00,103.53,103.67,103.51,103.67,4400.0,103.53,103.67,103.51,103.67,4400.0
2013-09-10 12:55:00,103.66,103.66,103.52,103.52,900.0,103.66,103.66,103.52,103.52,900.0
2013-09-10 13:00:00,103.5,103.53,103.5,103.51,6000.0,103.5,103.53,103.5,103.51,6000.0
2013-09-10 13:05:00,103.52,103.52,103.49,103.5,4200.0,103.52,103.52,103.49,103.5,4200.0
2013-09-10 13:10:00,103.5,103.56,103.5,103.5,4200.0,103.5,103.56,103.5,103.5,4200.0
2013-09-10 13:15:00,103.54,103.56,103.49,103.55,7300.0,103.54,103.56,103.49,103.55,7300.0
2013-09-10 13:20:00,103.52,103.53,103.49,103.5,6100.0,103.52,103.53,103.49,103.5,6100.0
2013-09-10 13:25:00,103.5,103.56,103.49,103.56,4300.0,103.5,103.56,103.49,103.56,4300.0
2013-09-10 13:30:00,103.56,103.56,103.49,103.5,3000.0,103.56,103.56,103.49,103.5,3000.0
2013-09-10 13:35:00,103.49,103.55,103.49,103.54,7600.0,103.49,103.55,103.49,103.54,7600.0
2013-09-10 13:40:00,103.53,103.67,103.51,103.6,7300.0,103.53,103.67,103.51,103.6,7300.0
2013-09-10 13:45:00,103.66,103.66,103.64,103.64,600.0,103.66,103.66,103.64,103.64,600.0
2013-09-10 13:50:00,103.61,103.74,103.61,103.65,6100.0,103.61,103.74,103.61,103.65,6100.0
2013-09-10 13:55:00,103.66,103.67,103.57,103.62,2200.0,103.66,103.67,103.57,103.62,2200.0
2013-09-10 14:00:00,103.59,103.61,103.5,103.5,3900.0,103.59,103.61,103.5,103.5,3900.0
2013-09-10 14:05:00,103.5,103.57,103.5,103.53,7100.0,103.5,103.57,103.5,103.53,7100.0
2013-09-10 14:10:00,103.53,103.57,103.52,103.55,3400.0,103.53,103.57,103.52,103.55,3400.0
2013-09-10 14:15:00,103.53,103.55,103.5,103.54,8100.0,103.53,103.55,103.5,103.54,8100.0
2013-09-10 14:20:00,103.54,103.59,103.53,103.54,4400.0,103.54,103.59,103.53,103.54,4400.0
2013-09-10 14:25:00,103.53,103.54,103.5,103.54,2700.0,103.53,103.54,103.5,103.54,2700.0
2013-09-10 14:30:00,103.55,103.57,103.48,103.5,11100.0,103.55,103.57,103.48,103.5,11100.0
2013-09-10 14:35:00,103.49,103.57,103.46,103.55,7200.0,103.49,103.57,103.46,103.55,7200.0
2013-09-10 14:40:00,103.54,103.54,103.5,103.5,2900.0,103.54,103.54,103.5,103.5,2900.0
2013-09-10 14:45:00,103.5,103.62,103.5,103.6,12700.0,103.5,103.62,103.5,103.6,12700.0
2013-09-10 14:50:00,103.58,103.58,103.5,103.58,1700.0,103.58,103.58,103.5,103.58,1700.0
2013-09-10 14:55:00,103.56,103.58,103.53,103.57,3200.0,103.56,103.58,103.53,103.57,3200.0
2013-09-10 15:00:00,103.58,103.59,103.54,103.59,3900.0,103.58,103.59,103.54,103.59,3900.0
2013-09-10 15:05:00,103.61,103.64,103.57,103.62,6300.0,103.61,103.64,103.57,103.62,6300.0
2013-09-10 15:10:00,103.6,103.65,103.59,103.6,4800.0,103.6,103.65,103.59,103.6,4800.0
2013-09-10 15:15:00,103.6,103.65,103.6,103.65,7900.0,103.6,103.65,103.6,103.65,7900.0
2013-09-10 15:20:00,103.64,103.81,103.62,103.74,12600.0,103.64,103.81,103.62,103.74,12600.0
2013-09-10 15:25:00,103.71,103.73,103.64,103.73,3900.0,103.71,103.73,103.64,103.73,3900.0
2013-09-10 15:30:00,103.7,103.7,103.63,103.66,8700.0,103.7,103.7,103.63,103.66,8700.0
2013-09-10 15:35:00,103.64,103.66,103.63,103.65,10200.0,103.64,103.66,103.63,103.65,10200.0
2013-09-10 15:40:00,103.64,103.7,103.62,103.65,10100.0,103.64,103.7,103.62,103.65,10100.0
2013-09-10 15:45:00,103.64,103.68,103.59,103.64,25100.0,103.64,103.68,103.59,103.64,25100.0
2013-09-10 15:50:00,103.64,103.69,103.59,103.65,22600.0,103.64,103.69,103.59,103.65,22600.0
2013-09-10 15:55:00,103.65,103.73,103.64,103.67,19500.0,103.65,103.73,103.64,103.67,19500.0
2013-09-11 09:30:00,103.43,104.2,102.78,104.09,3800.0,103.43,104.2,102.78,104.09,3800.0
2013-09-11 09:35:00,103.46,103.92,103.34,103.34,7200.0,103.46,103.92,103.34,103.34,7200.0
2013-09-11 09:40:00,103.34,103.58,103.05,103.05,5900.0,103.34,103.58,103.05,103.05,5900.0
2013-09-11 09:45:00,103.04,103.31,102.87,103.16,15600.0,103.04,103.31,102.87,103.16,15600.0
2013-09-11 09:50:00,103.15,103.32,103.05,103.05,4300.0,103.15,103.32,103.05,103.05,4300.0
2013-09-11 09:55:00,102.98,103.12,102.75,102.84,15200.0,102.98,103.12,102.75,102.84,15200.0
2013-09-11 10:00:00,102.92,103.13,102.92,102.95,9200.0,102.92,103.13,102.92,102.95,9200.0
2013-09-11 10:05:00,103.01,103.1,102.86,103.01,14800.0,103.01,103.1,102.86,103.01,14800.0
2013-09-11 10:10:00,103.05,103.16,102.98,103.12,6000.0,103.05,103.16,102.98,103.12,6000.0
2013-09-11 10:15:00,103.01,103.16,102.97,103.11,14200.0,103.01,103.16,102.97,103.11,14200.0
2013-09-11 10:20:00,103.1,103.13,103.1,103.1,300.0,103.1,103.13,103.1,103.1,300.0
2013-09-11 10:25:00,103.08,103.09,103.01,103.02,7800.0,103.08,103.09,103.01,103.02,7800.0
2013-09-11 10:30:00,103.04,103.21,103.01,103.11,12400.0,103.04,103.21,103.01,103.11,12400.0
2013-09-11 10:35:00,103.11,103.19,103.03,103.03,2900.0,103.11,103.19,103.03,103.03,2900.0
2013-09-11 10:40:00,103.14,103.15,103.0,103.07,8500.0,103.14,103.15,103.0,103.07,8500.0
2013-09-11 10:45:00,103.07,103.12,103.01,103.11,10100.0,103.07,103.12,103.01,103.11,10100.0
2013-09-11 10:50:00,103.13,103.33,103.13,103.33,9000.0,103.13,103.33,103.13,103.33,9000.0
2013-09-11 10:55:00,103.31,103.41,103.27,103.31,7200.0,103.31,103.41,103.27,103.31,7200.0
2013-09-11 11:00:00,103.28,103.32,103.13,103.15,4100.0,103.28,103.32,103.13,103.15,4100.0
2013-09-11 11:05:00,103.09,103.29,103.08,103.19,6700.0,103.09,103.29,103.08,103.19,6700.0
2013-09-11 11:10:00,103.17,103.19,103.13,103.13,3700.0,103.17,103.19,103.13,103.13,3700.0
2013-09-11 11:15:00,103.09,103.23,103.06,103.13,8200.0,103.09,103.23,103.06,103.13,8200.0
2013-09-11 11:20:00,103.11,103.26,103.08,103.22,11800.0,103.11,103.26,103.08,103.22,11800.0
2013-09-11 11:25:00,103.25,103.26,103.21,103.22,2100.0,103.25,103.26,103.21,103.22,2100.0
2013-09-11 11:30:00,103.22,103.24,103.09,103.18,8700.0,103.22,103.24,103.09,103.18,8700.0
2013-09-11 11:35:00,103.16,103.29,103.1,103.22,10600.0,103.16,103.29,103.1,103.22,10600.0
2013-09-11 11:40:00,103.19,103.19,103.09,103.11,2600.0,103.19,103.19,103.09,103.11,2600.0
2013-09-11 11:45:00,103.1,103.2,103.09,103.14,5000.0,103.1,103.2,103.09,103.14,5000.0
2013-09-11 11:50:00,103.11,103.17,103.09,103.12,7800.0,103.11,103.17,103.09,103.12,7800.0
2013-09-11 11:55:00,103.14,103.15,103.11,103.12,3500.0,103.14,103.15,103.11,103.12,3500.0
2013-09-11 12:00:00,103.13,103.15,103.09,103.13,7700.0,103.13,103.15,103.09,103.13,7700.0
2013-09-11 12:05:00,103.14,103.16,103.13,103.14,4200.0,103.14,103.16,103.13,103.14,4200.0
2013-09-11 12:10:00,103.13,103.15,103.11,103.15,6200.0,103.13,103.15,103.11,103.15,6200.0
2013-09-11 12:15:00,103.14,103.18,103.13,103.17,4800.0,103.14,103.18,103.13,103.17,4800.0
2013-09-11 12:20:00,103.15,103.15,103.1,103.14,6800.0,103.15,103.15,103.1,103.14,6800.0
2013-09-11 12:25:00,103.13,103.15,103.1,103.14,5300.0,103.13,103.15,103.1,103.14,5300.0
2013-09-11 12:30:00,103.15,103.16,103.11,103.16,5100.0,103.15,103.16,103.11,103.16,5100.0
2013-09-11 12:35:00,103.13,103.16,103.13,103.15,600.0,103.13,103.16,103.13,103.15,600.0
2013-09-11 12:40:00,103.15,103.15,103.06,103.1,13000.0,103.15,103.15,103.06,103.1,13000.0
2013-09-11 12:45:00,103.1,103.11,103.0,103.03,14300.0,103.1,103.11,103.0,103.03,14300.0
2013-09-11 12:50:00,103.07,103.1,103.02,103.1,6500.0,103.07,103.1,103.02,103.1,6500.0
2013-09-11 12:55:00,103.07,103.07,102.86,102.9,17900.0,103.07,103.07,102.86,102.9,17900.0
2013-09-11 13:00:00,102.87,102.9,102.72,102.72,8500.0,102.87,102.9,102.72,102.72,8500.0
2013-09-11 13:05:00,102.73,102.73,102.62,102.69,5800.0,102.73,102.73,102.62,102.69,5800.0
2013-09-11 13:10:00,102.7,102.78,102.7,102.78,7100.0,102.7,102.78,102.7,102.78,7100.0
2013-09-11 13:15:00,102.8,102.85,102.76,102.82,1300.0,102.8,102.85,102.76,102.82,1300.0
2013-09-11 13:20:00,102.83,102.84,102.82,102.83,1600.0,102.83,102.84,102.82,102.83,1600.0
2013-09-11 13:25:00,102.82,102.87,102.8,102.87,4800.0,102.82,102.87,102.8,102.87,4800.0
2013-09-11 13:30:00,102.87,103.1,102.82,103.02,11400.0,102.87,103.1,102.82,103.02,11400.0
2013-09-11 13:35:00,103.02,103.19,103.02,103.15,9100.0,103.02,103.19,103.02,103.15,9100.0
2013-09-11 13:40:00,103.15,103.17,103.06,103.1,6400.0,103.15,103.17,103.06,103.1,6400.0
2013-09-11 13:45:00,103.07,103.11,103.07,103.08,1500.0,103.07,103.11,103.07,103.08,1500.0
2013-09-11 13:50:00,103.08,103.12,102.97,102.98,3900.0,103.08,103.12,102.97,102.98,3900.0
2013-09-11 13:55:00,103.01,103.04,103.0,103.03,5800.0,103.01,103.04,103.0,103.03,5800.0
2013-09-11 14:00:00,102.96,102.97,102.7,102.7,5900.0,102.96,102.97,102.7,102.7,5900.0
2013-09-11 14:05:00,102.65,102.84,102.6,102.84,8600.0,102.65,102.84,102.6,102.84,8600.0
2013-09-11 14:10:00,102.83,102.83,102.57,102.61,7600.0,102.83,102.83,102.57,102.61,7600.0
2013-09-11 14:15:00,102.61,102.61,102.48,102.48,9100.0,102.61,102.61,102.48,102.48,9100.0
2013-09-11 14:20:00,102.5,102.5,102.23,102.31,11200.0,102.5,102.5,102.23,102.31,11200.0
2013-09-11 14:25:00,102.31,102.5,102.31,102.42,7500.0,102.31,102.5,102.31,102.42,7500.0
2013-09-11 14:30:00,102.41,102.41,102.19,102.22,16200.0,102.41,102.41,102.19,102.22,16200.0
2013-09-11 14:35:00,102.2,102.2,102.09,102.13,9400.0,102.2,102.2,102.09,102.13,9400.0
2013-09-11 14:40:00,102.06,102.1,101.98,102.04,14800.0,102.06,102.1,101.98,102.04,14800.0
2013-09-11 14:45:00,102.01,102.04,101.9,101.9,20200.0,102.01,102.04,101.9,101.9,20200.0
2013-09-11 14:50:00,101.9,101.94,101.82,101.9,16100.0,101.9,101.94,101.82,101.9,16100.0
2013-09-11 14:55:00,101.94,101.94,101.84,101.87,4700.0,101.94,101.94,101.84,101.87,4700.0
2013-09-11 15:00:00,101.89,101.91,101.87,101.91,9100.0,101.89,101.91,101.87,101.91,9100.0
2013-09-11 15:05:00,101.9,101.94,101.73,101.79,15700.0,101.9,101.94,101.73,101.79,15700.0
2013-09-11 15:10:00,101.78,101.81,101.68,101.71,10800.0,101.78,101.81,101.68,101.71,10800.0
2013-09-11 15:15:00,101.73,101.83,101.71,101.73,13300.0,101.73,101.83,101.71,101.73,13300.0
2013-09-11 15:20:00,101.75,101.91,101.74,101.91,8900.0,101.75,101.91,101.74,101.91,8900.0
2013-09-11 15:25:00,101.91,101.92,101.75,101.75,17000.0,101.91,101.92,101.75,101.75,17000.0
2013-09-11 15:30:00,101.75,101.83,101.74,101.82,11000.0,101.75,101.83,101.74,101.82,11000.0
2013-09-11 15:35:00,101.82,101.82,101.75,101.79,13900.0,101.82,101.82,101.75,101.79,13900.0
2013-09-11 15:40:00,101.79,101.85,101.78,101.85,13300.0,101.79,101.85,101.78,101.85,13300.0
2013-09-11 15:45:00,101.85,101.88,101.84,101.88,16600.0,101.85,101.88,101.84,101.88,16600.0
2013-09-11 15:50:00,101.89,102.02,101.88,102.0,48300.0,101.89,102.02,101.88,102.0,48300.0
2013-09-11 15:55:00,102.0,102.17,101.99,102.1,51600.0,102.0,102.17,101.99,102.1,51600.0
2013-09-12 09:30:00,101.53,103.1,101.42,102.79,20700.0,101.53,103.1,101.42,102.79,20700.0
2013-09-12 09:35:00,102.3,102.4,101.64,101.66,5800.0,102.3,102.4,101.64,101.66,5800.0
2013-09-12 09:40:00,101.64,101.71,100.42,100.85,21100.0,101.64,101.71,100.42,100.85,21100.0
2013-09-12 09:45:00,100.87,101.62,100.76,101.4,44900.0,100.87,101.62,100.76,101.4,44900.0
2013-09-12 09:50:00,101.4,101.7,101.24,101.67,2900.0,101.4,101.7,101.24,101.67,2900.0
2013-09-12 09:55:00,101.65,101.68,101.43,101.51,9100.0,101.65,101.68,101.43,101.51,9100.0
2013-09-12 10:00:00,101.45,101.64,101.38,101.63,7000.0,101.45,101.64,101.38,101.63,7000.0
2013-09-12 10:05:00,101.62,101.86,101.5,101.7,11300.0,101.62,101.86,101.5,101.7,11300.0
2013-09-12 10:10:00,101.76,101.98,101.71,101.98,5100.0,101.76,101.98,101.71,101.98,5100.0
2013-09-12 10:15:00,101.95,101.96,101.66,101.74,7500.0,101.95,101.96,101.66,101.74,7500.0
2013-09-12 10:20:00,101.69,101.82,101.51,101.51,6600.0,101.69,101.82,101.51,101.51,6600.0
2013-09-12 10:25:00,101.55,101.63,101.52,101.63,1700.0,101.55,101.63,101.52,101.63,1700.0
2013-09-12 10:30:00,101.57,101.64,101.25,101.25,13800.0,101.57,101.64,101.25,101.25,13800.0
2013-09-12 10:35:00,101.15,101.24,101.15,101.23,4000.0,101.15,101.24,101.15,101.23,4000.0
2013-09-12 10:40:00,101.22,101.59,101.08,101.55,6600.0,101.22,101.59,101.08,101.55,6600.0
2013-09-12 10:45:00,101.47,101.68,101.35,101.61,15200.0,101.47,101.68,101.35,101.61,15200.0
2013-09-12 10:50:00,101.55,101.6,101.4,101.44,9300.0,101.55,101.6,101.4,101.44,9300.0
2013-09-12 10:55:00,101.45,101.53,101.44,101.52,6000.0,101.45,101.53,101.44,101.52,6000.0
2013-09-12 11:00:00,101.5,101.79,101.49,101.79,6400.0,101.5,101.79,101.49,101.79,6400.0
2013-09-12 11:05:00,101.74,101.91,101.7,101.75,8300.0,101.74,101.91,101.7,101.75,8300.0
2013-09-12 11:10:00,101.77,101.95,101.69,101.69,7500.0,101.77,101.95,101.69,101.69,7500.0
2013-09-12 11:15:00,101.63,101.9,101.63,101.81,6300.0,101.63,101.9,101.63,101.81,6300.0
2013-09-12 11:20:00,101.7,101.85,101.67,101.85,4200.0,101.7,101.85,101.67,101.85,4200.0
2013-09-12 11:25:00,101.77,101.92,101.77,101.89,7400.0,101.77,101.92,101.77,101.89,7400.0
2013-09-12 11:30:00,101.88,101.91,101.41,101.66,6000.0,101.88,101.91,101.41,101.66,6000.0
2013-09-12 11:35:00,101.55,101.55,101.36,101.49,5200.0,101.55,101.55,101.36,101.49,5200.0
2013-09-12 11:40:00,101.49,101.59,101.49,101.55,2400.0,101.49,101.59,101.49,101.55,2400.0
2013-09-12 11:45:00,101.51,101.55,101.37,101.4,2700.0,101.51,101.55,101.37,101.4,2700.0
2013-09-12 11:50:00,101.36,101.48,101.34,101.45,5200.0,101.36,101.48,101.34,101.45,5200.0
2013-09-12 11:55:00,101.47,101.55,101.45,101.5,7500.0,101.47,101.55,101.45,101.5,7500.0
2013-09-12 12:00:00,101.45,101.5,101.32,101.43,7700.0,101.45,101.5,101.32,101.43,7700.0
2013-09-12 12:05:00,101.4,101.4,101.4,101.4,200.0,101.4,101.4,101.4,101.4,200.0
2013-09-12 12:10:00,101.35,101.4,101.2,101.25,21500.0,101.35,101.4,101.2,101.25,21500.0
2013-09-12 12:15:00,101.31,101.5,101.25,101.43,5900.0,101.31,101.5,101.25,101.43,5900.0
2013-09-12 12:20:00,101.43,101.43,101.17,101.17,2900.0,101.43,101.43,101.17,101.17,2900.0
2013-09-12 12:25:00,101.33,101.48,101.13,101.42,9200.0,101.33,101.48,101.13,101.42,9200.0
2013-09-12 12:30:00,101.42,101.91,101.41,101.75,33400.0,101.42,101.91,101.41,101.75,33400.0
2013-09-12 12:35:00,101.74,101.85,101.65,101.65,7600.0,101.74,101.85,101.65,101.65,7600.0
2013-09-12 12:40:00,101.55,101.61,101.46,101.48,3400.0,101.55,101.61,101.46,101.48,3400.0
2013-09-12 12:45:00,101.5,101.62,101.5,101.53,3100.0,101.5,101.62,101.5,101.53,3100.0
2013-09-12 12:50:00,101.51,101.51,101.44,101.5,1400.0,101.51,101.51,101.44,101.5,1400.0
2013-09-12 12:55:00,101.44,101.52,101.38,101.45,3200.0,101.44,101.52,101.38,101.45,3200.0
2013-09-12 13:00:00,101.38,101.45,101.29,101.37,1100.0,101.38,101.45,101.29,101.37,1100.0
2013-09-12 13:05:00,101.44,101.71,101.44,101.5,2200.0,101.44,101.71,101.44,101.5,2200.0
2013-09-12 13:10:00,101.7,101.77,101.53,101.55,6400.0,101.7,101.77,101.53,101.55,6400.0
2013-09-12 13:15:00,101.54,101.75,101.54,101.63,8600.0,101.54,101.75,101.54,101.63,8600.0
2013-09-12 13:20:00,101.58,101.7,101.58,101.64,4200.0,101.58,101.7,101.58,101.64,4200.0
2013-09-12 13:25:00,101.68,101.69,101.58,101.62,3200.0,101.68,101.69,101.58,101.62,3200.0
2013-09-12 13:30:00,101.57,101.82,101.57,101.82,19400.0,101.57,101.82,101.57,101.82,19400.0
2013-09-12 13:35:00,101.82,102.26,101.82,102.16,7100.0,101.82,102.26,101.82,102.16,7100.0
2013-09-12 13:40:00,102.02,102.04,101.47,101.8,35200.0,102.02,102.04,101.47,101.8,35200.0
2013-09-12 13:45:00,101.6,101.84,101.57,101.84,6000.0,101.6,101.84,101.57,101.84,6000.0
2013-09-12 13:50:00,101.87,102.18,101.87,101.97,4500.0,101.87,102.18,101.87,101.97,4500.0
2013-09-12 13:55:00,101.91,101.99,101.9,101.95,1600.0,101.91,101.99,101.9,101.95,1600.0
2013-09-12 14:00:00,101.87,101.9,101.43,101.71,62800.0,101.87,101.9,101.43,101.71,62800.0
2013-09-12 14:05:00,101.61,101.75,101.2,101.67,29900.0,101.61,101.75,101.2,101.67,29900.0
2013-09-12 14:10:00,101.57,101.57,101.36,101.52,10900.0,101.57,101.57,101.36,101.52,10900.0
2013-09-12 14:15:00,101.54,101.57,101.3,101.35,28100.0,101.54,101.57,101.3,101.35,28100.0
2013-09-12 14:20:00,101.35,101.48,101.18,101.32,22100.0,101.35,101.48,101.18,101.32,22100.0
2013-09-12 14:25:00,101.34,101.42,101.34,101.35,6500.0,101.34,101.42,101.34,101.35,6500.0
2013-09-12 14:30:00,101.33,101.33,101.0,101.1,20400.0,101.33,101.33,101.0,101.1,20400.0
2013-09-12 14:35:00,101.09,101.11,100.58,100.66,35900.0,101.09,101.11,100.58,100.66,35900.0
2013-09-12 14:40:00,100.66,100.71,100.59,100.62,4100.0,100.66,100.71,100.59,100.62,4100.0
2013-09-12 14:45:00,100.64,100.91,100.63,100.91,9300.0,100.64,100.91,100.63,100.91,9300.0
2013-09-12 14:50:00,100.91,100.91,100.75,100.84,11000.0,100.91,100.91,100.75,100.84,11000.0
2013-09-12 14:55:00,100.84,100.97,100.83,100.87,5400.0,100.84,100.97,100.83,100.87,5400.0
2013-09-12 15:00:00,100.85,100.94,100.85,100.92,6400.0,100.85,100.94,100.85,100.92,6400.0
2013-09-12 15:05:00,100.94,100.94,100.6,100.6,15000.0,100.94,100.94,100.6,100.6,15000.0
2013-09-12 15:10:00,100.6,100.65,100.39,100.39,27400.0,100.6,100.65,100.39,100.39,27400.0
2013-09-12 15:15:00,100.42,100.59,100.25,100.59,22400.0,100.42,100.59,100.25,100.59,22400.0
2013-09-12 15:20:00,100.51,100.58,100.36,100.4,12900.0,100.51,100.58,100.36,100.4,12900.0
2013-09-12 15:25:00,100.4,100.43,100.17,100.34,24700.0,100.4,100.43,100.17,100.34,24700.0
2013-09-12 15:30:00,100.34,100.55,100.3,100.53,28800.0,100.34,100.55,100.3,100.53,28800.0
2013-09-12 15:35:00,100.53,100.59,100.28,100.36,34200.0,100.53,100.59,100.28,100.36,34200.0
2013-09-12 15:40:00,100.37,100.39,100.1,100.1,38100.0,100.37,100.39,100.1,100.1,38100.0
2013-09-12 15:45:00,100.16,100.28,100.07,100.08,30000.0,100.16,100.28,100.07,100.08,30000.0
2013-09-12 15:50:00,100.07,100.22,99.96,100.13,56600.0,100.07,100.22,99.96,100.13,56600.0
2013-09-12 15:55:00,100.13,100.35,100.06,100.13,67400.0,100.13,100.35,100.06,100.13,67400.0
2013-09-13 09:30:00,114.1,114.37,112.47,113.32,307400.0,114.1,114.37,112.47,113.32,307400.0
2013-09-13 09:35:00,113.24,114.0,113.09,113.69,138100.0,113.24,114.0,113.09,113.69,138100.0
2013-09-13 09:40:00,113.71,114.0,112.51,113.91,141000.0,113.71,114.0,112.51,113.91,141000.0
2013-09-13 09:45:00,113.88,116.18,113.67,115.68,386200.0,113.88,116.18,113.67,115.68,386200.0
2013-09-13 09:50:00,115.71,116.14,114.6,115.3,166900.0,115.71,116.14,114.6,115.3,166900.0
2013-09-13 09:55:00,115.3,115.53,114.64,114.92,98600.0,115.3,115.53,114.64,114.92,98600.0
2013-09-13 10:00:00,114.92,115.45,114.92,115.02,75700.0,114.92,115.45,114.92,115.02,75700.0
2013-09-13 10:05:00,115.05,115.32,114.75,114.91,85200.0,115.05,115.32,114.75,114.91,85200.0
2013-09-13 10:10:00,114.91,115.33,114.7,115.33,63500.0,114.91,115.33,114.7,115.33,63500.0
2013-09-13 10:15:00,115.27,115.67,115.04,115.6,74000.0,115.27,115.67,115.04,115.6,74000.0
2013-09-13 10:20:00,115.65,115.92,115.21,115.6,62500.0,115.65,115.92,115.21,115.6,62500.0
2013-09-13 10:25:00,115.61,115.92,115.35,115.79,65900.0,115.61,115.92,115.35,115.79,65900.0
2013-09-13 10:30:00,115.64,116.16,115.63,115.93,64600.0,115.64,116.16,115.63,115.93,64600.0
2013-09-13 10:35:00,115.91,116.5,115.91,116.25,76800.0,115.91,116.5,115.91,116.25,76800.0
2013-09-13 10:40:00,116.29,116.6,116.23,116.52,67200.0,116.29,116.6,116.23,116.52,67200.0
2013-09-13 10:45:00,116.5,116.53,115.75,115.92,70300.0,116.5,116.53,115.75,115.92,70300.0
2013-09-13 10:50:00,115.96,116.26,115.76,115.92,30700.0,115.96,116.26,115.76,115.92,30700.0
2013-09-13 10:55:00,116.03,116.43,116.02,116.42,36200.0,116.03,116.43,116.02,116.42,36200.0
2013-09-13 11:00:00,116.44,116.93,116.39,116.79,52300.0,116.44,116.93,116.39,116.79,52300.0
2013-09-13 11:05:00,116.8,117.0,116.57,116.89,79100.0,116.8,117.0,116.57,116.89,79100.0
2013-09-13 11:10:00,116.88,117.5,116.81,117.32,77500.0,116.88,117.5,116.81,117.32,77500.0
2013-09-13 11:15:00,117.36,117.63,116.83,116.87,71000.0,117.36,117.63,116.83,116.87,71000.0
2013-09-13 11:20:00,116.9,117.22,116.89,117.0,43700.0,116.9,117.22,116.89,117.0,43700.0
2013-09-13 11:25:00,117.02,117.18,117.01,117.05,19900.0,117.02,117.18,117.01,117.05,19900.0
2013-09-13 11:30:00,117.09,117.32,116.93,117.15,47900.0,117.09,117.32,116.93,117.15,47900.0
2013-09-13 11:35:00,117.19,117.22,116.93,117.1,31000.0,117.19,117.22,116.93,117.1,31000.0
2013-09-13 11:40:00,117.12,117.6,117.06,117.5,95800.0,117.12,117.6,117.06,117.5,95800.0
2013-09-13 11:45:00,117.59,118.27,117.13,117.13,106200.0,117.59,118.27,117.13,117.13,106200.0
2013-09-13 11:50:00,117.15,117.51,117.0,117.2,45100.0,117.15,117.51,117.0,117.2,45100.0
2013-09-13 11:55:00,117.25,117.28,117.0,117.26,39600.0,117.25,117.28,117.0,117.26,39600.0
2013-09-13 12:00:00,117.26,117.37,117.11,117.19,28300.0,117.26,117.37,117.11,117.19,28300.0
2013-09-13 12:05:00,117.2,117.9,117.14,117.81,43100.0,117.2,117.9,117.14,117.81,43100.0
2013-09-13 12:10:00,117.69,117.82,117.26,117.81,31100.0,117.69,117.82,117.26,117.81,31100.0
2013-09-13 12:15:00,117.8,118.0,117.56,117.77,43200.0,117.8,118.0,117.56,117.77,43200.0
2013-09-13 12:20:00,117.76,118.2,117.76,118.0,36100.0,117.76,118.2,117.76,118.0,36100.0
2013-09-13 12:25:00,117.98,118.0,117.62,117.66,36300.0,117.98,118.0,117.62,117.66,36300.0
2013-09-13 12:30:00,117.66,117.74,117.54,117.71,14400.0,117.66,117.74,117.54,117.71,14400.0
2013-09-13 12:35:00,117.69,117.73,117.53,117.64,15900.0,117.69,117.73,117.53,117.64,15900.0
2013-09-13 12:40:00,117.64,117.7,117.46,117.5,38300.0,117.64,117.7,117.46,117.5,38300.0
2013-09-13 12:45:00,117.47,117.79,117.47,117.7,26600.0,117.47,117.79,117.47,117.7,26600.0
2013-09-13 12:50:00,117.68,117.85,117.59,117.8,20700.0,117.68,117.85,117.59,117.8,20700.0
2013-09-13 12:55:00,117.83,117.9,117.61,117.64,23100.0,117.83,117.9,117.61,117.64,23100.0
2013-09-13 13:00:00,117.65,117.84,117.65,117.73,15700.0,117.65,117.84,117.65,117.73,15700.0
2013-09-13 13:05:00,117.76,117.86,117.6,117.6,17600.0,117.76,117.86,117.6,117.6,17600.0
2013-09-13 13:10:00,117.6,117.95,117.6,117.85,24600.0,117.6,117.95,117.6,117.85,24600.0
2013-09-13 13:15:00,117.8,118.0,117.73,117.95,27900.0,117.8,118.0,117.73,117.95,27900.0
2013-09-13 13:20:00,117.94,118.18,117.88,117.94,24500.0,117.94,118.18,117.88,117.94,24500.0
2013-09-13 13:25:00,117.94,118.07,117.81,117.82,18500.0,117.94,118.07,117.81,117.82,18500.0
2013-09-13 13:30:00,117.82,117.86,117.46,117.72,27400.0,117.82,117.86,117.46,117.72,27400.0
2013-09-13 13:35:00,117.78,117.78,117.5,117.63,23300.0,117.78,117.78,117.5,117.63,23300.0
2013-09-13 13:40:00,117.64,118.0,117.62,117.82,19900.0,117.64,118.0,117.62,117.82,19900.0
2013-09-13 13:45:00,117.75,117.99,117.72,117.98,9900.0,117.75,117.99,117.72,117.98,9900.0
2013-09-13 13:50:00,117.99,118.0,117.68,117.7,15500.0,117.99,118.0,117.68,117.7,15500.0
2013-09-13 13:55:00,117.69,117.72,117.59,117.69,13500.0,117.69,117.72,117.59,117.69,13500.0
2013-09-13 14:00:00,117.67,117.92,117.65,117.85,18000.0,117.67,117.92,117.65,117.85,18000.0
2013-09-13 14:05:00,117.84,117.96,117.67,117.9,20200.0,117.84,117.96,117.67,117.9,20200.0
2013-09-13 14:10:00,117.9,118.19,117.84,118.14,42100.0,117.9,118.19,117.84,118.14,42100.0
2013-09-13 14:15:00,118.15,118.17,117.92,117.98,33000.0,118.15,118.17,117.92,117.98,33000.0
2013-09-13 14:20:00,117.97,118.05,117.82,117.92,27000.0,117.97,118.05,117.82,117.92,27000.0
2013-09-13 14:25:00,117.94,117.98,117.92,117.98,9300.0,117.94,117.98,117.92,117.98,9300.0
2013-09-13 14:30:00,117.93,117.94,117.47,117.63,40400.0,117.93,117.94,117.47,117.63,40400.0
2013-09-13 14:35:00,117.63,117.81,117.59,117.76,32100.0,117.63,117.81,117.59,117.76,32100.0
2013-09-13 14:40:00,117.78,117.79,117.56,117.75,27000.0,117.78,117.79,117.56,117.75,27000.0
2013-09-13 14:45:00,117.76,117.89,117.67,117.79,17700.0,117.76,117.89,117.67,117.79,17700.0
2013-09-13 14:50:00,117.85,117.93,117.75,117.82,20800.0,117.85,117.93,117.75,117.82,20800.0
2013-09-13 14:55:00,117.81,117.99,117.73,117.81,27700.0,117.81,117.99,117.73,117.81,27700.0
2013-09-13 15:00:00,117.8,117.99,117.77,117.99,27900.0,117.8,117.99,117.77,117.99,27900.0
2013-09-13 15:05:00,117.98,118.1,117.69,117.89,27300.0,117.98,118.1,117.69,117.89,27300.0
2013-09-13 15:10:00,117.91,117.98,117.66,117.94,29300.0,117.91,117.98,117.66,117.94,29300.0
2013-09-13 15:15:00,117.92,118.04,117.79,118.04,28200.0,117.92,118.04,117.79,118.04,28200.0
2013-09-13 15:20:00,118.05,118.05,117.68,117.89,40600.0,118.05,118.05,117.68,117.89,40600.0
2013-09-13 15:25:00,117.89,118.17,117.85,118.02,33200.0,117.89,118.17,117.85,118.02,33200.0
2013-09-13 15:30:00,118.07,118.2,117.81,117.94,48800.0,118.07,118.2,117.81,117.94,48800.0
2013-09-13 15:35:00,117.94,118.15,117.93,117.98,44100.0,117.94,118.15,117.93,117.98,44100.0
2013-09-13 15:40:00,117.99,118.01,117.74,117.78,59400.0,117.99,118.01,117.74,117.78,59400.0
2013-09-13 15:45:00,117.8,117.83,117.39,117.48,58900.0,117.8,117.83,117.39,117.48,58900.0
2013-09-13 15:50:00,117.46,117.46,117.01,117.1,150600.0,117.46,117.46,117.01,117.1,150600.0
2013-09-13 15:55:00,117.11,117.62,117.04,117.49,137500.0,117.11,117.62,117.04,117.49,137500.0
2013-09-16 09:30:00,118.5,118.98,118.37,118.73,42400.0,118.5,118.98,118.37,118.73,42400.0
2013-09-16 09:35:00,118.7,118.72,117.75,117.84,24400.0,118.7,118.72,117.75,117.84,24400.0
2013-09-16 09:40:00,117.81,117.93,117.53,117.56,17700.0,117.81,117.93,117.53,117.56,17700.0
2013-09-16 09:45:00,117.56,117.82,117.38,117.44,23600.0,117.56,117.82,117.38,117.44,23600.0
2013-09-16 09:50:00,117.53,117.71,117.47,117.58,14000.0,117.53,117.71,117.47,117.58,14000.0
2013-09-16 09:55:00,117.58,118.15,117.58,118.15,22900.0,117.58,118.15,117.58,118.15,22900.0
2013-09-16 10:00:00,117.98,118.0,117.58,117.73,20800.0,117.98,118.0,117.58,117.73,20800.0
2013-09-16 10:05:00,117.79,118.0,117.7,117.79,13500.0,117.79,118.0,117.7,117.79,13500.0
2013-09-16 10:10:00,117.83,118.15,117.83,118.15,19800.0,117.83,118.15,117.83,118.15,19800.0
2013-09-16 10:15:00,118.09,118.44,118.04,118.38,18300.0,118.09,118.44,118.04,118.38,18300.0
2013-09-16 10:20:00,118.38,118.6,118.32,118.32,25000.0,118.38,118.6,118.32,118.32,25000.0
2013-09-16 10:25:00,118.42,118.42,118.23,118.3,15500.0,118.42,118.42,118.23,118.3,15500.0
2013-09-16 10:30:00,118.3,118.4,118.16,118.37,10100.0,118.3,118.4,118.16,118.37,10100.0
2013-09-16 10:35:00,118.4,118.51,118.32,118.41,50600.0,118.4,118.51,118.32,118.41,50600.0
2013-09-16 10:40:00,118.44,118.48,118.33,118.43,23200.0,118.44,118.48,118.33,118.43,23200.0
2013-09-16 10:45:00,118.48,118.84,118.47,118.72,27600.0,118.48,118.84,118.47,118.72,27600.0
2013-09-16 10:50:00,118.71,118.75,118.56,118.72,9500.0,118.71,118.75,118.56,118.72,9500.0
2013-09-16 10:55:00,118.68,118.8,118.5,118.79,24600.0,118.68,118.8,118.5,118.79,24600.0
2013-09-16 11:00:00,118.79,118.88,118.64,118.81,17800.0,118.79,118.88,118.64,118.81,17800.0
2013-09-16 11:05:00,118.83,119.13,118.77,119.13,23200.0,118.83,119.13,118.77,119.13,23200.0
2013-09-16 11:10:00,119.15,119.16,118.7,118.72,18300.0,119.15,119.16,118.7,118.72,18300.0
2013-09-16 11:15:00,118.72,118.79,118.61,118.79,11900.0,118.72,118.79,118.61,118.79,11900.0
2013-09-16 11:20:00,118.78,119.07,118.75,119.07,9100.0,118.78,119.07,118.75,119.07,9100.0
2013-09-16 11:25:00,119.07,119.08,118.72,118.73,10300.0,119.07,119.08,118.72,118.73,10300.0
2013-09-16 11:30:00,118.68,118.74,118.6,118.72,18700.0,118.68,118.74,118.6,118.72,18700.0
2013-09-16 11:35:00,118.74,118.81,118.69,118.76,10200.0,118.74,118.81,118.69,118.76,10200.0
2013-09-16 11:40:00,118.8,119.12,118.8,119.03,12500.0,118.8,119.12,118.8,119.03,12500.0
2013-09-16 11:45:00,118.95,119.02,118.94,119.02,4200.0,118.95,119.02,118.94,119.02,4200.0
2013-09-16 11:50:00,119.02,119.11,118.8,118.8,6900.0,119.02,119.11,118.8,118.8,6900.0
2013-09-16 11:55:00,118.8,119.05,118.77,118.88,13800.0,118.8,119.05,118.77,118.88,13800.0
2013-09-16 12:00:00,118.93,119.14,118.86,119.14,6300.0,118.93,119.14,118.86,119.14,6300.0
2013-09-16 12:05:00,119.1,119.29,119.09,119.2,13500.0,119.1,119.29,119.09,119.2,13500.0
2013-09-16 12:10:00,119.19,119.28,119.11,119.28,10400.0,119.19,119.28,119.11,119.28,10400.0
2013-09-16 12:15:00,119.27,119.42,119.21,119.21,16700.0,119.27,119.42,119.21,119.21,16700.0
2013-09-16 12:20:00,119.1,119.29,119.07,119.29,6900.0,119.1,119.29,119.07,119.29,6900.0
2013-09-16 12:25:00,119.25,119.45,119.17,119.45,8200.0,119.25,119.45,119.17,119.45,8200.0
2013-09-16 12:30:00,119.45,119.6,119.43,119.59,23600.0,119.45,119.6,119.43,119.59,23600.0
2013-09-16 12:35:00,119.61,119.98,119.61,119.97,34000.0,119.61,119.98,119.61,119.97,34000.0
2013-09-16 12:40:00,119.96,119.99,119.6,119.6,29200.0,119.96,119.99,119.6,119.6,29200.0
2013-09-16 12:45:00,119.58,119.66,119.45,119.52,11400.0,119.58,119.66,119.45,119.52,11400.0
2013-09-16 12:50:00,119.56,119.73,119.56,119.71,7300.0,119.56,119.73,119.56,119.71,7300.0
2013-09-16 12:55:00,119.64,119.67,119.33,119.44,16400.0,119.64,119.67,119.33,119.44,16400.0
2013-09-16 13:00:00,119.44,119.57,119.3,119.57,22400.0,119.44,119.57,119.3,119.57,22400.0
2013-09-16 13:05:00,119.54,119.74,119.53,119.54,16700.0,119.54,119.74,119.53,119.54,16700.0
2013-09-16 13:10:00,119.58,119.74,119.58,119.74,5100.0,119.58,119.74,119.58,119.74,5100.0
2013-09-16 13:15:00,119.74,119.84,119.68,119.83,5900.0,119.74,119.84,119.68,119.83,5900.0
2013-09-16 13:20:00,119.81,119.87,119.78,119.87,8000.0,119.81,119.87,119.78,119.87,8000.0
2013-09-16 13:25:00,119.9,120.11,119.84,119.97,23200.0,119.9,120.11,119.84,119.97,23200.0
2013-09-16 13:30:00,119.96,119.99,119.86,119.97,11600.0,119.96,119.99,119.86,119.97,11600.0
2013-09-16 13:35:00,119.99,120.0,119.6,119.77,19900.0,119.99,120.0,119.6,119.77,19900.0
2013-09-16 13:40:00,119.75,119.77,119.26,119.3,19100.0,119.75,119.77,119.26,119.3,19100.0
2013-09-16 13:45:00,119.26,119.3,119.01,119.14,25300.0,119.26,119.3,119.01,119.14,25300.0
2013-09-16 13:50:00,119.14,119.2,118.97,119.07,13400.0,119.14,119.2,118.97,119.07,13400.0
2013-09-16 13:55:00,119.09,119.2,118.86,119.0,24100.0,119.09,119.2,118.86,119.0,24100.0
2013-09-16 14:00:00,118.96,119.2,118.95,119.07,9100.0,118.96,119.2,118.95,119.07,9100.0
2013-09-16 14:05:00,119.0,119.1,119.0,119.03,5900.0,119.0,119.1,119.0,119.03,5900.0
2013-09-16 14:10:00,119.01,119.16,119.0,119.1,7000.0,119.01,119.16,119.0,119.1,7000.0
2013-09-16 14:15:00,119.12,119.23,119.08,119.22,12300.0,119.12,119.23,119.08,119.22,12300.0
2013-09-16 14:20:00,119.15,119.15,118.79,118.93,14900.0,119.15,119.15,118.79,118.93,14900.0
2013-09-16 14:25:00,118.91,119.06,118.9,119.06,9200.0,118.91,119.06,118.9,119.06,9200.0
2013-09-16 14:30:00,119.04,119.09,118.83,118.98,13500.0,119.04,119.09,118.83,118.98,13500.0
2013-09-16 14:35:00,119.01,119.1,118.83,118.85,17100.0,119.01,119.1,118.83,118.85,17100.0
2013-09-16 14:40:00,118.84,118.93,118.64,118.66,28700.0,118.84,118.93,118.64,118.66,28700.0
2013-09-16 14:45:00,118.67,118.68,118.51,118.61,12100.0,118.67,118.68,118.51,118.61,12100.0
2013-09-16 14:50:00,118.64,118.81,118.64,118.81,6600.0,118.64,118.81,118.64,118.81,6600.0
2013-09-16 14:55:00,118.84,119.0,118.81,119.0,14200.0,118.84,119.0,118.81,119.0,14200.0
2013-09-16 15:00:00,119.0,119.0,118.68,118.75,25000.0,119.0,119.0,118.68,118.75,25000.0
2013-09-16 15:05:00,118.74,118.74,118.45,118.55,9800.0,118.74,118.74,118.45,118.55,9800.0
2013-09-16 15:10:00,118.55,118.69,118.51,118.69,14300.0,118.55,118.69,118.51,118.69,14300.0
2013-09-16 15:15:00,118.7,118.78,118.68,118.77,10500.0,118.7,118.78,118.68,118.77,10500.0
2013-09-16 15:20:00,118.77,118.84,118.66,118.73,17000.0,118.77,118.84,118.66,118.73,17000.0
2013-09-16 15:25:00,118.7,118.71,118.42,118.51,15300.0,118.7,118.71,118.42,118.51,15300.0
2013-09-16 15:30:00,118.49,118.53,118.36,118.45,12900.0,118.49,118.53,118.36,118.45,12900.0
2013-09-16 15:35:00,118.48,118.57,118.42,118.57,22200.0,118.48,118.57,118.42,118.57,22200.0
2013-09-16 15:40:00,118.54,118.66,118.49,118.55,29500.0,118.54,118.66,118.49,118.55,29500.0
2013-09-16 15:45:00,118.51,118.62,118.35,118.37,19000.0,118.51,118.62,118.35,118.37,19000.0
2013-09-16 15:50:00,118.36,118.46,118.29,118.39,46500.0,118.36,118.46,118.29,118.39,46500.0
2013-09-16 15:55:00,118.37,118.5,118.29,118.36,33400.0,118.37,118.5,118.29,118.36,33400.0
2013-09-17 09:30:00,116.98,117.93,116.77,117.67,45900.0,116.98,117.93,116.77,117.67,45900.0
2013-09-17 09:35:00,117.54,117.77,117.0,117.36,40300.0,117.54,117.77,117.0,117.36,40300.0
2013-09-17 09:40:00,117.4,117.63,116.77,116.77,43500.0,117.4,117.63,116.77,116.77,43500.0
2013-09-17 09:45:00,116.81,117.04,116.63,116.74,29100.0,116.81,117.04,116.63,116.74,29100.0
2013-09-17 09:50:00,116.8,117.29,116.8,117.13,29900.0,116.8,117.29,116.8,117.13,29900.0
2013-09-17 09:55:00,117.07,117.33,116.82,117.01,21900.0,117.07,117.33,116.82,117.01,21900.0
2013-09-17 10:00:00,116.88,117.08,116.86,117.07,11600.0,116.88,117.08,116.86,117.07,11600.0
2013-09-17 10:05:00,117.07,117.1,116.87,117.0,22600.0,117.07,117.1,116.87,117.0,22600.0
2013-09-17 10:10:00,117.04,117.19,116.94,117.13,16300.0,117.04,117.19,116.94,117.13,16300.0
2013-09-17 10:15:00,117.26,117.57,117.25,117.47,23100.0,117.26,117.57,117.25,117.47,23100.0
2013-09-17 10:20:00,117.38,117.41,117.19,117.27,14000.0,117.38,117.41,117.19,117.27,14000.0
2013-09-17 10:25:00,117.16,117.16,116.88,117.06,32000.0,117.16,117.16,116.88,117.06,32000.0
2013-09-17 10:30:00,117.07,117.43,117.07,117.29,12000.0,117.07,117.43,117.07,117.29,12000.0
2013-09-17 10:35:00,117.28,117.29,117.06,117.07,13100.0,117.28,117.29,117.06,117.07,13100.0
2013-09-17 10:40:00,117.05,117.14,116.98,116.98,16300.0,117.05,117.14,116.98,116.98,16300.0
2013-09-17 10:45:00,117.06,117.15,116.93,117.14,9500.0,117.06,117.15,116.93,117.14,9500.0
2013-09-17 10:50:00,117.1,117.1,116.92,117.0,9500.0,117.1,117.1,116.92,117.0,9500.0
2013-09-17 10:55:00,117.0,117.04,116.96,117.01,10900.0,117.0,117.04,116.96,117.01,10900.0
2013-09-17 11:00:00,117.01,117.14,116.97,117.13,13200.0,117.01,117.14,116.97,117.13,13200.0
2013-09-17 11:05:00,117.11,117.25,117.1,117.18,9600.0,117.11,117.25,117.1,117.18,9600.0
2013-09-17 11:10:00,117.17,117.23,117.09,117.16,8200.0,117.17,117.23,117.09,117.16,8200.0
2013-09-17 11:15:00,117.16,117.21,117.1,117.14,8000.0,117.16,117.21,117.1,117.14,8000.0
2013-09-17 11:20:00,117.07,117.12,117.05,117.08,5400.0,117.07,117.12,117.05,117.08,5400.0
2013-09-17 11:25:00,117.04,117.2,117.0,117.05,9700.0,117.04,117.2,117.0,117.05,9700.0
2013-09-17 11:30:00,117.04,117.12,117.04,117.05,5500.0,117.04,117.12,117.04,117.05,5500.0
2013-09-17 11:35:00,117.05,117.05,116.97,117.0,11300.0,117.05,117.05,116.97,117.0,11300.0
2013-09-17 11:40:00,117.0,117.0,116.95,116.99,5600.0,117.0,117.0,116.95,116.99,5600.0
2013-09-17 11:45:00,116.99,117.03,116.92,116.94,9300.0,116.99,117.03,116.92,116.94,9300.0
2013-09-17 11:50:00,116.92,117.06,116.86,117.01,13300.0,116.92,117.06,116.86,117.01,13300.0
2013-09-17 11:55:00,117.03,117.18,117.03,117.16,6100.0,117.03,117.18,117.03,117.16,6100.0
2013-09-17 12:00:00,117.16,117.37,117.16,117.24,8500.0,117.16,117.37,117.16,117.24,8500.0
2013-09-17 12:05:00,117.22,117.23,117.05,117.1,6900.0,117.22,117.23,117.05,117.1,6900.0
2013-09-17 12:10:00,117.1,117.1,117.04,117.04,2100.0,117.1,117.1,117.04,117.04,2100.0
2013-09-17 12:15:00,117.06,117.06,116.98,117.01,8800.0,117.06,117.06,116.98,117.01,8800.0
2013-09-17 12:20:00,117.01,117.05,116.91,116.91,6500.0,117.01,117.05,116.91,116.91,6500.0
2013-09-17 12:25:00,116.91,116.91,116.84,116.91,7900.0,116.91,116.91,116.84,116.91,7900.0
2013-09-17 12:30:00,116.92,117.12,116.92,117.04,8600.0,116.92,117.12,116.92,117.04,8600.0
2013-09-17 12:35:00,117.04,117.05,116.96,116.96,3800.0,117.04,117.05,116.96,116.96,3800.0
2013-09-17 12:40:00,116.98,117.1,116.9,117.1,8600.0,116.98,117.1,116.9,117.1,8600.0
2013-09-17 12:45:00,117.05,117.09,116.99,117.02,4300.0,117.05,117.09,116.99,117.02,4300.0
2013-09-17 12:50:00,117.06,117.13,117.04,117.09,5000.0,117.06,117.13,117.04,117.09,5000.0
2013-09-17 12:55:00,117.09,117.1,117.02,117.07,5700.0,117.09,117.1,117.02,117.07,5700.0
2013-09-17 13:00:00,117.07,117.08,117.0,117.03,4900.0,117.07,117.08,117.0,117.03,4900.0
2013-09-17 13:05:00,117.03,117.03,116.93,116.98,7400.0,117.03,117.03,116.93,116.98,7400.0
2013-09-17 13:10:00,116.98,117.0,116.95,116.97,5800.0,116.98,117.0,116.95,116.97,5800.0
2013-09-17 13:15:00,116.97,116.97,116.91,116.92,6600.0,116.97,116.97,116.91,116.92,6600.0
2013-09-17 13:20:00,116.91,116.98,116.86,116.98,5700.0,116.91,116.98,116.86,116.98,5700.0
2013-09-17 13:25:00,116.97,117.0,116.9,116.9,4700.0,116.97,117.0,116.9,116.9,4700.0
2013-09-17 13:30:00,116.93,116.98,116.92,116.95,5100.0,116.93,116.98,116.92,116.95,5100.0
2013-09-17 13:35:00,116.95,116.99,116.9,116.9,5700.0,116.95,116.99,116.9,116.9,5700.0
2013-09-17 13:40:00,116.88,116.94,116.88,116.91,3600.0,116.88,116.94,116.88,116.91,3600.0
2013-09-17 13:45:00,116.87,116.93,116.84,116.92,9600.0,116.87,116.93,116.84,116.92,9600.0
2013-09-17 13:50:00,116.93,117.09,116.93,117.07,5600.0,116.93,117.09,116.93,117.07,5600.0
2013-09-17 13:55:00,117.09,117.16,117.08,117.09,5100.0,117.09,117.16,117.08,117.09,5100.0
2013-09-17 14:00:00,117.09,117.13,117.09,117.13,5000.0,117.09,117.13,117.09,117.13,5000.0
2013-09-17 14:05:00,117.12,117.13,117.05,117.11,7200.0,117.12,117.13,117.05,117.11,7200.0
2013-09-17 14:10:00,117.06,117.07,117.0,117.02,11600.0,117.06,117.07,117.0,117.02,11600.0
2013-09-17 14:15:00,117.01,117.03,116.97,117.01,9300.0,117.01,117.03,116.97,117.01,9300.0
2013-09-17 14:20:00,117.01,117.09,116.97,117.09,11700.0,117.01,117.09,116.97,117.09,11700.0
2013-09-17 14:25:00,117.1,117.12,116.91,116.92,13300.0,117.1,117.12,116.91,116.92,13300.0
2013-09-17 14:30:00,116.93,117.03,116.92,116.99,14200.0,116.93,117.03,116.92,116.99,14200.0
2013-09-17 14:35:00,117.0,117.02,116.91,116.92,12100.0,117.0,117.02,116.91,116.92,12100.0
2013-09-17 14:40:00,116.93,116.98,116.9,116.91,10900.0,116.93,116.98,116.9,116.91,10900.0
2013-09-17 14:45:00,116.91,116.92,116.8,116.8,9300.0,116.91,116.92,116.8,116.8,9300.0
2013-09-17 14:50:00,116.78,116.86,116.74,116.85,16600.0,116.78,116.86,116.74,116.85,16600.0
2013-09-17 14:55:00,116.81,116.86,116.8,116.83,11300.0,116.81,116.86,116.8,116.83,11300.0
2013-09-17 15:00:00,116.83,116.99,116.83,116.98,11900.0,116.83,116.99,116.83,116.98,11900.0
2013-09-17 15:05:00,116.98,117.16,116.97,117.15,14900.0,116.98,117.16,116.97,117.15,14900.0
2013-09-17 15:10:00,117.17,117.17,117.08,117.09,11000.0,117.17,117.17,117.08,117.09,11000.0
2013-09-17 15:15:00,117.1,117.12,116.99,117.0,13200.0,117.1,117.12,116.99,117.0,13200.0
2013-09-17 15:20:00,117.03,117.14,117.02,117.04,11000.0,117.03,117.14,117.02,117.04,11000.0
2013-09-17 15:25:00,117.04,117.04,116.94,116.97,18500.0,117.04,117.04,116.94,116.97,18500.0
2013-09-17 15:30:00,116.97,117.18,116.97,117.08,13100.0,116.97,117.18,116.97,117.08,13100.0
2013-09-17 15:35:00,117.08,117.29,117.06,117.29,27200.0,117.08,117.29,117.06,117.29,27200.0
2013-09-17 15:40:00,117.28,117.29,117.19,117.22,20600.0,117.28,117.29,117.19,117.22,20600.0
2013-09-17 15:45:00,117.22,117.24,117.11,117.18,17800.0,117.22,117.24,117.11,117.18,17800.0
2013-09-17 15:50:00,117.16,117.24,117.14,117.21,26700.0,117.16,117.24,117.14,117.21,26700.0
2013-09-17 15:55:00,117.18,117.18,117.01,117.13,39100.0,117.18,117.18,117.01,117.13,39100.0
2013-09-18 09:30:00,117.08,117.92,117.08,117.61,9400.0,117.08,117.92,117.08,117.61,9400.0
2013-09-18 09:35:00,117.61,117.97,117.33,117.49,14700.0,117.61,117.97,117.33,117.49,14700.0
2013-09-18 09:40:00,117.49,117.84,117.1,117.3,35200.0,117.49,117.84,117.1,117.3,35200.0
2013-09-18 09:45:00,117.25,117.45,116.92,117.17,28800.0,117.25,117.45,116.92,117.17,28800.0
2013-09-18 09:50:00,117.17,117.4,117.07,117.36,10400.0,117.17,117.4,117.07,117.36,10400.0
2013-09-18 09:55:00,117.4,117.4,116.96,117.16,24100.0,117.4,117.4,116.96,117.16,24100.0
2013-09-18 10:00:00,117.19,117.34,116.46,117.31,39000.0,117.19,117.34,116.46,117.31,39000.0
2013-09-18 10:05:00,117.36,117.92,117.36,117.45,16700.0,117.36,117.92,117.36,117.45,16700.0
2013-09-18 10:10:00,117.56,117.78,117.48,117.78,5700.0,117.56,117.78,117.48,117.78,5700.0
2013-09-18 10:15:00,117.79,118.21,117.77,118.1,31000.0,117.79,118.21,117.77,118.1,31000.0
2013-09-18 10:20:00,118.15,118.38,118.01,118.23,11000.0,118.15,118.38,118.01,118.23,11000.0
2013-09-18 10:25:00,118.3,118.5,118.0,118.0,6400.0,118.3,118.5,118.0,118.0,6400.0
2013-09-18 10:30:00,117.89,118.31,117.89,118.09,8400.0,117.89,118.31,117.89,118.09,8400.0
2013-09-18 10:35:00,117.96,118.13,117.74,118.1,3600.0,117.96,118.13,117.74,118.1,3600.0
2013-09-18 10:40:00,118.13,118.22,117.83,117.89,6700.0,118.13,118.22,117.83,117.89,6700.0
2013-09-18 10:45:00,118.0,118.4,117.98,118.33,8900.0,118.0,118.4,117.98,118.33,8900.0
2013-09-18 10:50:00,118.39,118.75,118.33,118.64,8200.0,118.39,118.75,118.33,118.64,8200.0
2013-09-18 10:55:00,118.57,118.57,118.28,118.44,5900.0,118.57,118.57,118.28,118.44,5900.0
2013-09-18 11:00:00,118.37,118.38,118.28,118.28,3700.0,118.37,118.38,118.28,118.28,3700.0
2013-09-18 11:05:00,118.3,118.33,118.18,118.26,2900.0,118.3,118.33,118.18,118.26,2900.0
2013-09-18 11:10:00,118.31,118.39,118.07,118.09,5600.0,118.31,118.39,118.07,118.09,5600.0
2013-09-18 11:15:00,118.1,118.27,117.96,117.96,19000.0,118.1,118.27,117.96,117.96,19000.0
2013-09-18 11:20:00,117.96,117.96,117.66,117.67,5400.0,117.96,117.96,117.66,117.67,5400.0
2013-09-18 11:25:00,117.73,117.8,117.53,117.53,3600.0,117.73,117.8,117.53,117.53,3600.0
2013-09-18 11:30:00,117.53,117.7,117.53,117.62,5800.0,117.53,117.7,117.53,117.62,5800.0
2013-09-18 11:35:00,117.61,117.7,117.49,117.49,4500.0,117.61,117.7,117.49,117.49,4500.0
2013-09-18 11:40:00,117.54,117.54,117.29,117.44,3200.0,117.54,117.54,117.29,117.44,3200.0
2013-09-18 11:45:00,117.38,117.49,117.36,117.39,2200.0,117.38,117.49,117.36,117.39,2200.0
2013-09-18 11:50:00,117.38,117.45,117.19,117.28,6200.0,117.38,117.45,117.19,117.28,6200.0
2013-09-18 11:55:00,117.32,117.33,116.87,116.89,6000.0,117.32,117.33,116.87,116.89,6000.0
2013-09-18 12:00:00,117.0,117.32,116.92,117.32,9600.0,117.0,117.32,116.92,117.32,9600.0
2013-09-18 12:05:00,117.27,117.49,117.25,117.44,3000.0,117.27,117.49,117.25,117.44,3000.0
2013-09-18 12:10:00,117.44,117.44,117.19,117.19,4700.0,117.44,117.44,117.19,117.19,4700.0
2013-09-18 12:15:00,117.14,117.21,116.98,117.05,7900.0,117.14,117.21,116.98,117.05,7900.0
2013-09-18 12:20:00,117.05,117.18,117.01,117.09,12400.0,117.05,117.18,117.01,117.09,12400.0
2013-09-18 12:25:00,117.11,117.19,117.01,117.01,3500.0,117.11,117.19,117.01,117.01,3500.0
2013-09-18 12:30:00,117.09,117.09,116.89,116.97,8500.0,117.09,117.09,116.89,116.97,8500.0
2013-09-18 12:35:00,116.91,116.95,116.81,116.94,4400.0,116.91,116.95,116.81,116.94,4400.0
2013-09-18 12:40:00,116.95,117.16,116.93,117.16,6000.0,116.95,117.16,116.93,117.16,6000.0
2013-09-18 12:45:00,117.13,117.16,117.03,117.14,3300.0,117.13,117.16,117.03,117.14,3300.0
2013-09-18 12:50:00,117.22,117.34,117.22,117.32,3700.0,117.22,117.34,117.22,117.32,3700.0
2013-09-18 12:55:00,117.32,117.33,117.23,117.28,4500.0,117.32,117.33,117.23,117.28,4500.0
2013-09-18 13:00:00,117.34,117.41,117.34,117.41,1400.0,117.34,117.41,117.34,117.41,1400.0
2013-09-18 13:05:00,117.34,117.42,117.21,117.27,5100.0,117.34,117.42,117.21,117.27,5100.0
2013-09-18 13:10:00,117.28,117.4,117.23,117.4,2700.0,117.28,117.4,117.23,117.4,2700.0
2013-09-18 13:15:00,117.36,117.37,117.25,117.25,2600.0,117.36,117.37,117.25,117.25,2600.0
2013-09-18 13:20:00,117.31,117.34,117.2,117.34,3400.0,117.31,117.34,117.2,117.34,3400.0
2013-09-18 13:25:00,117.35,117.39,117.18,117.23,3800.0,117.35,117.39,117.18,117.23,3800.0
2013-09-18 13:30:00,117.24,117.3,117.2,117.26,3300.0,117.24,117.3,117.2,117.26,3300.0
2013-09-18 13:35:00,117.21,117.31,117.2,117.28,2800.0,117.21,117.31,117.2,117.28,2800.0
2013-09-18 13:40:00,117.28,117.28,117.09,117.09,5100.0,117.28,117.28,117.09,117.09,5100.0
2013-09-18 13:45:00,117.18,117.19,117.12,117.13,2000.0,117.18,117.19,117.12,117.13,2000.0
2013-09-18 13:50:00,117.18,117.26,117.18,117.21,4800.0,117.18,117.26,117.18,117.21,4800.0
2013-09-18 13:55:00,117.23,117.26,117.0,117.0,4700.0,117.23,117.26,117.0,117.0,4700.0
2013-09-18 14:00:00,116.98,117.5,116.91,117.3,21500.0,116.98,117.5,116.91,117.3,21500.0
2013-09-18 14:05:00,117.29,118.06,117.21,117.88,22800.0,117.29,118.06,117.21,117.88,22800.0
2013-09-18 14:10:00,117.74,118.17,117.74,118.03,14200.0,117.74,118.17,117.74,118.03,14200.0
2013-09-18 14:15:00,118.04,118.05,117.73,117.85,8200.0,118.04,118.05,117.73,117.85,8200.0
2013-09-18 14:20:00,117.76,118.04,117.76,118.04,18000.0,117.76,118.04,117.76,118.04,18000.0
2013-09-18 14:25:00,118.16,118.36,118.0,118.12,11000.0,118.16,118.36,118.0,118.12,11000.0
2013-09-18 14:30:00,118.17,118.48,118.06,118.48,17500.0,118.17,118.48,118.06,118.48,17500.0
2013-09-18 14:35:00,118.5,118.92,118.42,118.92,19900.0,118.5,118.92,118.42,118.92,19900.0
2013-09-18 14:40:00,118.92,119.34,118.9,119.23,30100.0,118.92,119.34,118.9,119.23,30100.0
2013-09-18 14:45:00,119.14,119.59,119.14,119.53,29400.0,119.14,119.59,119.14,119.53,29400.0
2013-09-18 14:50:00,119.59,119.99,119.54,119.97,18800.0,119.59,119.99,119.54,119.97,18800.0
2013-09-18 14:55:00,119.98,120.19,119.65,120.11,71100.0,119.98,120.19,119.65,120.11,71100.0
2013-09-18 15:00:00,120.11,120.16,119.53,119.6,39700.0,120.11,120.16,119.53,119.6,39700.0
2013-09-18 15:05:00,119.6,119.63,119.26,119.38,38400.0,119.6,119.63,119.26,119.38,38400.0
2013-09-18 15:10:00,119.38,119.69,119.29,119.64,40000.0,119.38,119.69,119.29,119.64,40000.0
2013-09-18 15:15:00,119.66,119.91,119.66,119.88,18900.0,119.66,119.91,119.66,119.88,18900.0
2013-09-18 15:20:00,119.88,119.92,119.7,119.8,36300.0,119.88,119.92,119.7,119.8,36300.0
2013-09-18 15:25:00,119.79,119.94,119.7,119.91,25000.0,119.79,119.94,119.7,119.91,25000.0
2013-09-18 15:30:00,119.92,120.25,119.91,120.01,37100.0,119.92,120.25,119.91,120.01,37100.0
2013-09-18 15:35:00,120.06,120.29,120.0,120.23,13000.0,120.06,120.29,120.0,120.23,13000.0
2013-09-18 15:40:00,120.29,120.36,120.14,120.33,27000.0,120.29,120.36,120.14,120.33,27000.0
2013-09-18 15:45:00,120.36,120.37,120.05,120.09,46900.0,120.36,120.37,120.05,120.09,46900.0
2013-09-18 15:50:00,120.07,120.19,120.05,120.16,32000.0,120.07,120.19,120.05,120.16,32000.0
2013-09-18 15:55:00,120.16,120.18,119.81,119.98,91300.0,120.16,120.18,119.81,119.98,91300.0
2013-09-19 09:30:00,120.72,120.81,120.5,120.81,7200.0,120.72,120.81,120.5,120.81,7200.0
2013-09-19 09:35:00,120.59,121.27,120.19,120.75,44500.0,120.59,121.27,120.19,120.75,44500.0
2013-09-19 09:40:00,120.87,121.23,120.63,120.81,11200.0,120.87,121.23,120.63,120.81,11200.0
2013-09-19 09:45:00,120.7,121.47,120.7,121.18,15000.0,120.7,121.47,120.7,121.18,15000.0
2013-09-19 09:50:00,121.18,121.37,120.95,121.17,16300.0,121.18,121.37,120.95,121.17,16300.0
2013-09-19 09:55:00,121.17,121.5,121.15,121.25,21100.0,121.17,121.5,121.15,121.25,21100.0
2013-09-19 10:00:00,121.28,121.38,120.82,120.96,21300.0,121.28,121.38,120.82,120.96,21300.0
2013-09-19 10:05:00,120.98,120.99,120.32,120.6,22500.0,120.98,120.99,120.32,120.6,22500.0
2013-09-19 10:10:00,120.6,120.72,120.38,120.38,12400.0,120.6,120.72,120.38,120.38,12400.0
2013-09-19 10:15:00,120.48,120.48,120.26,120.41,12000.0,120.48,120.48,120.26,120.41,12000.0
2013-09-19 10:20:00,120.4,120.49,120.29,120.49,5900.0,120.4,120.49,120.29,120.49,5900.0
2013-09-19 10:25:00,120.37,120.5,120.34,120.5,4600.0,120.37,120.5,120.34,120.5,4600.0
2013-09-19 10:30:00,120.49,120.49,120.3,120.3,2300.0,120.49,120.49,120.3,120.3,2300.0
2013-09-19 10:35:00,120.35,120.45,120.3,120.45,5400.0,120.35,120.45,120.3,120.45,5400.0
2013-09-19 10:40:00,120.43,120.44,120.36,120.4,1600.0,120.43,120.44,120.36,120.4,1600.0
2013-09-19 10:45:00,120.44,120.46,120.35,120.44,1700.0,120.44,120.46,120.35,120.44,1700.0
2013-09-19 10:50:00,120.36,120.43,120.2,120.43,13500.0,120.36,120.43,120.2,120.43,13500.0
2013-09-19 10:55:00,120.45,120.84,120.45,120.51,10200.0,120.45,120.84,120.45,120.51,10200.0
2013-09-19 11:00:00,120.63,120.63,120.58,120.58,500.0,120.63,120.63,120.58,120.58,500.0
2013-09-19 11:05:00,120.52,120.58,120.45,120.58,2200.0,120.52,120.58,120.45,120.58,2200.0
2013-09-19 11:10:00,120.53,120.53,120.33,120.35,3800.0,120.53,120.53,120.33,120.35,3800.0
2013-09-19 11:15:00,120.33,120.45,120.33,120.37,1600.0,120.33,120.45,120.33,120.37,1600.0
2013-09-19 11:20:00,120.44,120.5,120.44,120.5,1300.0,120.44,120.5,120.44,120.5,1300.0
2013-09-19 11:25:00,120.69,120.76,120.66,120.69,9500.0,120.69,120.76,120.66,120.69,9500.0
2013-09-19 11:30:00,120.72,120.72,120.46,120.56,5900.0,120.72,120.72,120.46,120.56,5900.0
2013-09-19 11:35:00,120.55,120.55,120.46,120.5,2800.0,120.55,120.55,120.46,120.5,2800.0
2013-09-19 11:40:00,120.5,120.82,120.5,120.82,2600.0,120.5,120.82,120.5,120.82,2600.0
2013-09-19 11:45:00,120.78,120.91,120.78,120.91,1200.0,120.78,120.91,120.78,120.91,1200.0
2013-09-19 11:50:00,120.84,120.84,120.73,120.76,5300.0,120.84,120.84,120.73,120.76,5300.0
2013-09-19 11:55:00,120.75,120.76,120.63,120.66,10400.0,120.75,120.76,120.63,120.66,10400.0
2013-09-19 12:00:00,120.66,120.71,120.61,120.61,3800.0,120.66,120.71,120.61,120.61,3800.0
2013-09-19 12:05:00,120.7,120.87,120.7,120.8,16700.0,120.7,120.87,120.7,120.8,16700.0
2013-09-19 12:10:00,120.87,120.87,120.65,120.65,33800.0,120.87,120.87,120.65,120.65,33800.0
2013-09-19 12:15:00,120.64,120.64,120.6,120.6,2500.0,120.64,120.64,120.6,120.6,2500.0
2013-09-19 12:20:00,120.6,120.62,120.53,120.56,6600.0,120.6,120.62,120.53,120.56,6600.0
2013-09-19 12:25:00,120.52,120.57,120.48,120.57,4200.0,120.52,120.57,120.48,120.57,4200.0
2013-09-19 12:30:00,120.5,120.52,120.42,120.47,3200.0,120.5,120.52,120.42,120.47,3200.0
2013-09-19 12:35:00,120.43,120.45,120.35,120.44,4600.0,120.43,120.45,120.35,120.44,4600.0
2013-09-19 12:40:00,120.44,120.45,120.4,120.43,2100.0,120.44,120.45,120.4,120.43,2100.0
2013-09-19 12:45:00,120.45,120.48,120.42,120.45,1200.0,120.45,120.48,120.42,120.45,1200.0
2013-09-19 12:50:00,120.46,120.49,120.32,120.32,4100.0,120.46,120.49,120.32,120.32,4100.0
2013-09-19 12:55:00,120.32,120.39,120.22,120.22,3200.0,120.32,120.39,120.22,120.22,3200.0
2013-09-19 13:00:00,120.28,120.32,120.25,120.31,2200.0,120.28,120.32,120.25,120.31,2200.0
2013-09-19 13:05:00,120.31,120.34,120.15,120.2,7200.0,120.31,120.34,120.15,120.2,7200.0
2013-09-19 13:10:00,120.21,120.24,120.15,120.17,4000.0,120.21,120.24,120.15,120.17,4000.0
2013-09-19 13:15:00,120.18,120.23,120.17,120.17,1500.0,120.18,120.23,120.17,120.17,1500.0
2013-09-19 13:20:00,120.21,120.21,120.15,120.21,3500.0,120.21,120.21,120.15,120.21,3500.0
2013-09-19 13:25:00,120.18,120.21,120.07,120.07,7500.0,120.18,120.21,120.07,120.07,7500.0
2013-09-19 13:30:00,120.07,120.09,119.61,119.63,145000.0,120.07,120.09,119.61,119.63,145000.0
2013-09-19 13:35:00,119.63,119.66,119.51,119.63,7200.0,119.63,119.66,119.51,119.63,7200.0
2013-09-19 13:40:00,119.63,119.73,119.44,119.44,8600.0,119.63,119.73,119.44,119.44,8600.0
2013-09-19 13:45:00,119.47,119.48,119.0,119.07,19300.0,119.47,119.48,119.0,119.07,19300.0
2013-09-19 13:50:00,119.08,119.14,118.68,118.81,14100.0,119.08,119.14,118.68,118.81,14100.0
2013-09-19 13:55:00,118.94,119.08,118.94,118.99,3800.0,118.94,119.08,118.94,118.99,3800.0
2013-09-19 14:00:00,118.98,119.0,118.8,118.95,15600.0,118.98,119.0,118.8,118.95,15600.0
2013-09-19 14:05:00,118.89,119.18,118.85,119.05,11400.0,118.89,119.18,118.85,119.05,11400.0
2013-09-19 14:10:00,118.98,119.18,118.86,118.86,7800.0,118.98,119.18,118.86,118.86,7800.0
2013-09-19 14:15:00,118.88,119.04,118.88,119.0,2300.0,118.88,119.04,118.88,119.0,2300.0
2013-09-19 14:20:00,119.0,119.06,118.82,118.82,9200.0,119.0,119.06,118.82,118.82,9200.0
2013-09-19 14:25:00,118.86,119.03,118.67,118.85,11300.0,118.86,119.03,118.67,118.85,11300.0
2013-09-19 14:30:00,118.77,118.77,118.3,118.63,11700.0,118.77,118.77,118.3,118.63,11700.0
2013-09-19 14:35:00,118.52,118.71,118.51,118.71,3000.0,118.52,118.71,118.51,118.71,3000.0
2013-09-19 14:40:00,118.65,118.83,118.52,118.52,5700.0,118.65,118.83,118.52,118.52,5700.0
2013-09-19 14:45:00,118.52,118.65,118.31,118.39,15100.0,118.52,118.65,118.31,118.39,15100.0
2013-09-19 14:50:00,118.35,118.51,118.31,118.51,5300.0,118.35,118.51,118.31,118.51,5300.0
2013-09-19 14:55:00,118.52,118.97,118.52,118.97,4200.0,118.52,118.97,118.52,118.97,4200.0
2013-09-19 15:00:00,119.01,119.02,118.84,118.98,6000.0,119.01,119.02,118.84,118.98,6000.0
2013-09-19 15:05:00,118.96,119.23,118.91,119.2,7100.0,118.96,119.23,118.91,119.2,7100.0
2013-09-19 15:10:00,119.18,119.18,118.95,119.0,13800.0,119.18,119.18,118.95,119.0,13800.0
2013-09-19 15:15:00,118.99,119.09,118.98,119.03,6800.0,118.99,119.09,118.98,119.03,6800.0
2013-09-19 15:20:00,119.06,119.22,119.04,119.2,5800.0,119.06,119.22,119.04,119.2,5800.0
2013-09-19 15:25:00,119.16,119.25,119.15,119.25,4400.0,119.16,119.25,119.15,119.25,4400.0
2013-09-19 15:30:00,119.27,119.29,118.95,119.09,17200.0,119.27,119.29,118.95,119.09,17200.0
2013-09-19 15:35:00,119.08,119.08,118.83,118.99,16600.0,119.08,119.08,118.83,118.99,16600.0
2013-09-19 15:40:00,118.99,119.07,118.99,119.04,6600.0,118.99,119.07,118.99,119.04,6600.0
2013-09-19 15:45:00,119.05,119.09,119.0,119.06,10800.0,119.05,119.09,119.0,119.06,10800.0
2013-09-19 15:50:00,119.05,119.05,118.74,118.82,24500.0,119.05,119.05,118.74,118.82,24500.0
2013-09-19 15:55:00,118.88,118.91,118.7,118.72,29600.0,118.88,118.91,118.7,118.72,29600.0
2013-09-20 09:30:00,119.36,119.82,119.27,119.82,10900.0,119.36,119.82,119.27,119.82,10900.0
2013-09-20 09:35:00,119.57,119.58,118.33,118.47,7100.0,119.57,119.58,118.33,118.47,7100.0
2013-09-20 09:40:00,118.46,118.98,118.46,118.7,7400.0,118.46,118.98,118.46,118.7,7400.0
2013-09-20 09:45:00,118.66,118.66,117.67,117.82,19800.0,118.66,118.66,117.67,117.82,19800.0
2013-09-20 09:50:00,117.98,118.19,117.73,117.96,10200.0,117.98,118.19,117.73,117.96,10200.0
2013-09-20 09:55:00,117.93,118.01,117.55,117.71,9800.0,117.93,118.01,117.55,117.71,9800.0
2013-09-20 10:00:00,117.74,118.09,117.7,117.87,9500.0,117.74,118.09,117.7,117.87,9500.0
2013-09-20 10:05:00,117.84,117.91,117.55,117.71,12400.0,117.84,117.91,117.55,117.71,12400.0
2013-09-20 10:10:00,117.78,118.1,117.71,117.82,16800.0,117.78,118.1,117.71,117.82,16800.0
2013-09-20 10:15:00,117.93,118.17,117.9,118.1,5100.0,117.93,118.17,117.9,118.1,5100.0
2013-09-20 10:20:00,118.16,118.26,117.87,118.1,16300.0,118.16,118.26,117.87,118.1,16300.0
2013-09-20 10:25:00,118.07,118.11,118.03,118.07,1600.0,118.07,118.11,118.03,118.07,1600.0
2013-09-20 10:30:00,118.11,118.11,117.82,117.96,6100.0,118.11,118.11,117.82,117.96,6100.0
2013-09-20 10:35:00,117.94,118.26,117.94,118.12,8700.0,117.94,118.26,117.94,118.12,8700.0
2013-09-20 10:40:00,118.14,118.25,118.13,118.2,9300.0,118.14,118.25,118.13,118.2,9300.0
2013-09-20 10:45:00,118.17,118.22,118.01,118.16,10500.0,118.17,118.22,118.01,118.16,10500.0
2013-09-20 10:50:00,118.16,118.2,118.04,118.04,4000.0,118.16,118.2,118.04,118.04,4000.0
2013-09-20 10:55:00,118.09,118.22,118.09,118.16,7800.0,118.09,118.22,118.09,118.16,7800.0
2013-09-20 11:00:00,118.1,118.15,117.9,118.0,14000.0,118.1,118.15,117.9,118.0,14000.0
2013-09-20 11:05:00,117.92,118.14,117.92,118.12,4800.0,117.92,118.14,117.92,118.12,4800.0
2013-09-20 11:10:00,118.11,118.17,117.95,117.98,9100.0,118.11,118.17,117.95,117.98,9100.0
2013-09-20 11:15:00,117.99,118.14,117.9,118.03,15900.0,117.99,118.14,117.9,118.03,15900.0
2013-09-20 11:20:00,118.01,118.06,117.88,118.05,11800.0,118.01,118.06,117.88,118.05,11800.0
2013-09-20 11:25:00,118.04,118.24,118.04,118.14,2500.0,118.04,118.24,118.04,118.14,2500.0
2013-09-20 11:30:00,118.27,118.45,118.18,118.31,7200.0,118.27,118.45,118.18,118.31,7200.0
2013-09-20 11:35:00,118.3,118.38,118.27,118.33,3500.0,118.3,118.38,118.27,118.33,3500.0
2013-09-20 11:40:00,118.28,118.28,118.03,118.03,5300.0,118.28,118.28,118.03,118.03,5300.0
2013-09-20 11:45:00,118.09,118.09,117.91,117.92,3200.0,118.09,118.09,117.91,117.92,3200.0
2013-09-20 11:50:00,117.92,118.0,117.85,117.94,5400.0,117.92,118.0,117.85,117.94,5400.0
2013-09-20 11:55:00,117.92,117.93,117.67,117.67,8700.0,117.92,117.93,117.67,117.67,8700.0
2013-09-20 12:00:00,117.67,117.85,117.63,117.85,4900.0,117.67,117.85,117.63,117.85,4900.0
2013-09-20 12:05:00,117.86,118.01,117.79,118.01,4500.0,117.86,118.01,117.79,118.01,4500.0
2013-09-20 12:10:00,117.96,118.05,117.96,118.03,1500.0,117.96,118.05,117.96,118.03,1500.0
2013-09-20 12:15:00,117.91,117.95,117.69,117.69,5600.0,117.91,117.95,117.69,117.69,5600.0
2013-09-20 12:20:00,117.76,117.81,117.66,117.75,5300.0,117.76,117.81,117.66,117.75,5300.0
2013-09-20 12:25:00,117.66,117.72,117.57,117.68,5800.0,117.66,117.72,117.57,117.68,5800.0
2013-09-20 12:30:00,117.71,117.71,117.48,117.48,6100.0,117.71,117.71,117.48,117.48,6100.0
2013-09-20 12:35:00,117.48,117.76,117.4,117.76,4700.0,117.48,117.76,117.4,117.76,4700.0
2013-09-20 12:40:00,117.8,117.82,117.5,117.67,12000.0,117.8,117.82,117.5,117.67,12000.0
2013-09-20 12:45:00,117.73,118.12,117.67,117.84,15200.0,117.73,118.12,117.67,117.84,15200.0
2013-09-20 12:50:00,117.79,117.93,117.77,117.88,3000.0,117.79,117.93,117.77,117.88,3000.0
2013-09-20 12:55:00,117.84,117.89,117.79,117.82,4600.0,117.84,117.89,117.79,117.82,4600.0
2013-09-20 13:00:00,117.9,117.9,117.57,117.75,7600.0,117.9,117.9,117.57,117.75,7600.0
2013-09-20 13:05:00,117.72,117.72,117.4,117.57,10400.0,117.72,117.72,117.4,117.57,10400.0
2013-09-20 13:10:00,117.51,117.51,117.45,117.45,1600.0,117.51,117.51,117.45,117.45,1600.0
2013-09-20 13:15:00,117.49,117.49,117.2,117.35,9000.0,117.49,117.49,117.2,117.35,9000.0
2013-09-20 13:20:00,117.34,117.34,117.0,117.02,10300.0,117.34,117.34,117.0,117.02,10300.0
2013-09-20 13:25:00,117.02,117.18,117.0,117.13,10200.0,117.02,117.18,117.0,117.13,10200.0
2013-09-20 13:30:00,117.13,117.37,117.1,117.33,9100.0,117.13,117.37,117.1,117.33,9100.0
2013-09-20 13:35:00,117.42,117.42,117.21,117.3,11600.0,117.42,117.42,117.21,117.3,11600.0
2013-09-20 13:40:00,117.25,117.26,117.19,117.21,6600.0,117.25,117.26,117.19,117.21,6600.0
2013-09-20 13:45:00,117.22,117.41,117.22,117.25,8300.0,117.22,117.41,117.22,117.25,8300.0
2013-09-20 13:50:00,117.28,117.28,116.76,116.76,50100.0,117.28,117.28,116.76,116.76,50100.0
2013-09-20 13:55:00,116.78,116.83,116.66,116.73,10500.0,116.78,116.83,116.66,116.73,10500.0
2013-09-20 14:00:00,116.73,116.97,116.66,116.97,10900.0,116.73,116.97,116.66,116.97,10900.0
2013-09-20 14:05:00,116.96,117.08,116.91,117.01,9700.0,116.96,117.08,116.91,117.01,9700.0
2013-09-20 14:10:00,117.0,117.02,116.98,117.0,14200.0,117.0,117.02,116.98,117.0,14200.0
2013-09-20 14:15:00,117.05,117.05,116.96,116.97,9900.0,117.05,117.05,116.96,116.97,9900.0
2013-09-20 14:20:00,116.96,117.21,116.96,117.21,11300.0,116.96,117.21,116.96,117.21,11300.0
2013-09-20 14:25:00,117.23,117.24,117.04,117.04,5600.0,117.23,117.24,117.04,117.04,5600.0
2013-09-20 14:30:00,117.04,117.13,117.04,117.04,6300.0,117.04,117.13,117.04,117.04,6300.0
2013-09-20 14:35:00,117.0,117.05,116.97,116.98,13900.0,117.0,117.05,116.97,116.98,13900.0
2013-09-20 14:40:00,116.97,117.1,116.97,116.99,7700.0,116.97,117.1,116.97,116.99,7700.0
2013-09-20 14:45:00,116.99,117.12,116.93,117.12,12600.0,116.99,117.12,116.93,117.12,12600.0
2013-09-20 14:50:00,117.15,117.18,117.09,117.16,8800.0,117.15,117.18,117.09,117.16,8800.0
2013-09-20 14:55:00,117.21,117.33,117.18,117.18,6600.0,117.21,117.33,117.18,117.18,6600.0
2013-09-20 15:00:00,117.22,117.26,117.17,117.21,8900.0,117.22,117.26,117.17,117.21,8900.0
2013-09-20 15:05:00,117.2,117.29,117.11,117.17,12900.0,117.2,117.29,117.11,117.17,12900.0
2013-09-20 15:10:00,117.18,117.2,117.11,117.19,8800.0,117.18,117.2,117.11,117.19,8800.0
2013-09-20 15:15:00,117.2,117.27,117.12,117.25,8100.0,117.2,117.27,117.12,117.25,8100.0
2013-09-20 15:20:00,117.25,117.32,117.09,117.19,11300.0,117.25,117.32,117.09,117.19,11300.0
2013-09-20 15:25:00,117.19,117.34,117.18,117.32,14200.0,117.19,117.34,117.18,117.32,14200.0
2013-09-20 15:30:00,117.32,117.43,117.22,117.32,13300.0,117.32,117.43,117.22,117.32,13300.0
2013-09-20 15:35:00,117.33,117.51,117.3,117.41,16900.0,117.33,117.51,117.3,117.41,16900.0
2013-09-20 15:40:00,117.43,117.53,117.41,117.46,21600.0,117.43,117.53,117.41,117.46,21600.0
2013-09-20 15:45:00,117.44,117.51,117.4,117.47,27500.0,117.44,117.51,117.4,117.47,27500.0
2013-09-20 15:50:00,117.45,117.86,117.36,117.63,128100.0,117.45,117.86,117.36,117.63,128100.0
2013-09-20 15:55:00,117.58,117.83,117.26,117.72,136600.0,117.58,117.83,117.26,117.72,136600.0
2013-09-23 09:30:00,116.14,117.01,116.01,117.01,13800.0,116.14,117.01,116.01,117.01,13800.0
2013-09-23 09:35:00,117.0,117.0,116.16,116.25,7900.0,117.0,117.0,116.16,116.25,7900.0
2013-09-23 09:40:00,116.31,116.43,116.29,116.41,11400.0,116.31,116.43,116.29,116.41,11400.0
2013-09-23 09:45:00,116.55,117.02,116.48,116.66,12400.0,116.55,117.02,116.48,116.66,12400.0
2013-09-23 09:50:00,116.77,117.01,116.58,116.88,4800.0,116.77,117.01,116.58,116.88,4800.0
2013-09-23 09:55:00,116.88,116.88,116.37,116.51,14100.0,116.88,116.88,116.37,116.51,14100.0
2013-09-23 10:00:00,116.57,116.62,116.44,116.5,2300.0,116.57,116.62,116.44,116.5,2300.0
2013-09-23 10:05:00,116.53,116.57,116.44,116.5,7900.0,116.53,116.57,116.44,116.5,7900.0
2013-09-23 10:10:00,116.49,116.62,116.33,116.5,5700.0,116.49,116.62,116.33,116.5,5700.0
2013-09-23 10:15:00,116.45,116.78,116.39,116.76,11700.0,116.45,116.78,116.39,116.76,11700.0
2013-09-23 10:20:00,116.82,116.9,116.64,116.64,3000.0,116.82,116.9,116.64,116.64,3000.0
2013-09-23 10:25:00,116.56,116.67,116.37,116.54,7600.0,116.56,116.67,116.37,116.54,7600.0
2013-09-23 10:30:00,116.53,116.84,116.53,116.75,6000.0,116.53,116.84,116.53,116.75,6000.0
2013-09-23 10:35:00,116.77,116.83,116.7,116.83,3000.0,116.77,116.83,116.7,116.83,3000.0
2013-09-23 10:40:00,116.9,116.91,116.81,116.81,2100.0,116.9,116.91,116.81,116.81,2100.0
2013-09-23 10:45:00,116.77,116.77,116.5,116.57,7700.0,116.77,116.77,116.5,116.57,7700.0
2013-09-23 10:50:00,116.58,116.65,116.5,116.55,3900.0,116.58,116.65,116.5,116.55,3900.0
2013-09-23 10:55:00,116.52,116.58,116.44,116.46,9300.0,116.52,116.58,116.44,116.46,9300.0
2013-09-23 11:00:00,116.46,116.58,116.39,116.46,10900.0,116.46,116.58,116.39,116.46,10900.0
2013-09-23 11:05:00,116.46,116.49,116.1,116.1,6800.0,116.46,116.49,116.1,116.1,6800.0
2013-09-23 11:10:00,116.03,116.12,116.0,116.09,11300.0,116.03,116.12,116.0,116.09,11300.0
2013-09-23 11:15:00,116.12,116.39,116.12,116.34,9600.0,116.12,116.39,116.12,116.34,9600.0
2013-09-23 11:20:00,116.34,116.43,116.28,116.3,4500.0,116.34,116.43,116.28,116.3,4500.0
2013-09-23 11:25:00,116.32,116.35,116.28,116.28,1400.0,116.32,116.35,116.28,116.28,1400.0
2013-09-23 11:30:00,116.31,116.31,116.16,116.22,3200.0,116.31,116.31,116.16,116.22,3200.0
2013-09-23 11:35:00,116.22,116.43,116.21,116.43,3600.0,116.22,116.43,116.21,116.43,3600.0
2013-09-23 11:40:00,116.47,116.68,116.47,116.67,2900.0,116.47,116.68,116.47,116.67,2900.0
2013-09-23 11:45:00,116.62,116.66,116.49,116.49,2100.0,116.62,116.66,116.49,116.49,2100.0
2013-09-23 11:50:00,116.45,116.59,116.31,116.59,5200.0,116.45,116.59,116.31,116.59,5200.0
2013-09-23 11:55:00,116.68,116.75,116.5,116.57,4700.0,116.68,116.75,116.5,116.57,4700.0
2013-09-23 12:00:00,116.54,116.75,116.54,116.72,2700.0,116.54,116.75,116.54,116.72,2700.0
2013-09-23 12:05:00,116.8,116.9,116.74,116.9,5200.0,116.8,116.9,116.74,116.9,5200.0
2013-09-23 12:10:00,116.89,117.36,116.89,117.36,16600.0,116.89,117.36,116.89,117.36,16600.0
2013-09-23 12:15:00,117.31,117.47,117.29,117.38,7500.0,117.31,117.47,117.29,117.38,7500.0
2013-09-23 12:20:00,117.3,117.51,117.3,117.51,2500.0,117.3,117.51,117.3,117.51,2500.0
2013-09-23 12:25:00,117.51,117.64,117.43,117.62,11300.0,117.51,117.64,117.43,117.62,11300.0
2013-09-23 12:30:00,117.64,117.79,117.36,117.39,15800.0,117.64,117.79,117.36,117.39,15800.0
2013-09-23 12:35:00,117.47,117.56,117.43,117.43,5400.0,117.47,117.56,117.43,117.43,5400.0
2013-09-23 12:40:00,117.53,117.56,117.39,117.45,5400.0,117.53,117.56,117.39,117.45,5400.0
2013-09-23 12:45:00,117.46,117.52,117.38,117.52,7200.0,117.46,117.52,117.38,117.52,7200.0
2013-09-23 12:50:00,117.51,117.54,117.44,117.52,2500.0,117.51,117.54,117.44,117.52,2500.0
2013-09-23 12:55:00,117.54,117.66,117.53,117.61,9500.0,117.54,117.66,117.53,117.61,9500.0
2013-09-23 13:00:00,117.62,117.82,117.61,117.67,7500.0,117.62,117.82,117.61,117.67,7500.0
2013-09-23 13:05:00,117.64,117.7,117.64,117.64,700.0,117.64,117.7,117.64,117.64,700.0
2013-09-23 13:10:00,117.67,117.87,117.65,117.66,7200.0,117.67,117.87,117.65,117.66,7200.0
2013-09-23 13:15:00,117.66,117.74,117.64,117.74,2800.0,117.66,117.74,117.64,117.74,2800.0
2013-09-23 13:20:00,117.79,117.82,117.77,117.77,400.0,117.79,117.82,117.77,117.77,400.0
2013-09-23 13:25:00,117.78,117.79,117.67,117.72,7100.0,117.78,117.79,117.67,117.72,7100.0
2013-09-23 13:30:00,117.68,117.68,117.3,117.4,10600.0,117.68,117.68,117.3,117.4,10600.0
2013-09-23 13:35:00,117.3,117.34,116.95,117.1,13000.0,117.3,117.34,116.95,117.1,13000.0
2013-09-23 13:40:00,117.16,117.28,117.13,117.13,4300.0,117.16,117.28,117.13,117.13,4300.0
2013-09-23 13:45:00,117.18,117.19,117.08,117.08,2800.0,117.18,117.19,117.08,117.08,2800.0
2013-09-23 13:50:00,117.17,117.31,117.14,117.31,6400.0,117.17,117.31,117.14,117.31,6400.0
2013-09-23 13:55:00,117.33,117.33,117.26,117.26,6400.0,117.33,117.33,117.26,117.26,6400.0
2013-09-23 14:00:00,117.31,117.4,117.28,117.4,2800.0,117.31,117.4,117.28,117.4,2800.0
2013-09-23 14:05:00,117.41,117.59,117.39,117.59,5300.0,117.41,117.59,117.39,117.59,5300.0
2013-09-23 14:10:00,117.61,117.7,117.56,117.57,6700.0,117.61,117.7,117.56,117.57,6700.0
2013-09-23 14:15:00,117.61,117.61,117.38,117.55,9500.0,117.61,117.61,117.38,117.55,9500.0
2013-09-23 14:20:00,117.56,117.67,117.33,117.33,7100.0,117.56,117.67,117.33,117.33,7100.0
2013-09-23 14:25:00,117.33,117.53,117.33,117.53,4100.0,117.33,117.53,117.33,117.53,4100.0
2013-09-23 14:30:00,117.62,117.62,117.41,117.49,5600.0,117.62,117.62,117.41,117.49,5600.0
2013-09-23 14:35:00,117.44,117.48,117.39,117.48,8400.0,117.44,117.48,117.39,117.48,8400.0
2013-09-23 14:40:00,117.49,117.51,117.4,117.51,6300.0,117.49,117.51,117.4,117.51,6300.0
2013-09-23 14:45:00,117.48,117.54,117.41,117.41,10100.0,117.48,117.54,117.41,117.41,10100.0
2013-09-23 14:50:00,117.45,117.56,117.44,117.56,4100.0,117.45,117.56,117.44,117.56,4100.0
2013-09-23 14:55:00,117.56,117.57,117.47,117.51,2200.0,117.56,117.57,117.47,117.51,2200.0
2013-09-23 15:00:00,117.5,117.51,117.36,117.4,12500.0,117.5,117.51,117.36,117.4,12500.0
2013-09-23 15:05:00,117.39,117.39,117.26,117.26,5900.0,117.39,117.39,117.26,117.26,5900.0
2013-09-23 15:10:00,117.2,117.2,117.01,117.01,9600.0,117.2,117.2,117.01,117.01,9600.0
2013-09-23 15:15:00,117.07,117.2,117.02,117.02,9200.0,117.07,117.2,117.02,117.02,9200.0
2013-09-23 15:20:00,117.09,117.21,117.05,117.21,5900.0,117.09,117.21,117.05,117.21,5900.0
2013-09-23 15:25:00,117.21,117.3,117.04,117.14,10000.0,117.21,117.3,117.04,117.14,10000.0
2013-09-23 15:30:00,117.19,117.26,117.08,117.13,8300.0,117.19,117.26,117.08,117.13,8300.0
2013-09-23 15:35:00,117.12,117.26,117.11,117.19,12100.0,117.12,117.26,117.11,117.19,12100.0
2013-09-23 15:40:00,117.26,117.32,117.17,117.17,7200.0,117.26,117.32,117.17,117.17,7200.0
2013-09-23 15:45:00,117.15,117.19,116.96,116.96,16200.0,117.15,117.19,116.96,116.96,16200.0
2013-09-23 15:50:00,116.96,117.14,116.94,117.14,20000.0,116.96,117.14,116.94,117.14,20000.0
2013-09-23 15:55:00,117.08,117.24,117.08,117.1,20200.0,117.08,117.24,117.08,117.1,20200.0
2013-09-24 09:30:00,117.08,117.08,116.47,116.47,3500.0,117.08,117.08,116.47,116.47,3500.0
2013-09-24 09:35:00,116.49,116.7,116.44,116.44,3000.0,116.49,116.7,116.44,116.44,3000.0
2013-09-24 09:40:00,116.5,116.55,116.41,116.54,4000.0,116.5,116.55,116.41,116.54,4000.0
2013-09-24 09:45:00,116.68,116.94,116.64,116.93,4400.0,116.68,116.94,116.64,116.93,4400.0
2013-09-24 09:50:00,116.93,117.42,116.93,117.42,10700.0,116.93,117.42,116.93,117.42,10700.0
2013-09-24 09:55:00,117.37,117.37,116.76,116.85,5700.0,117.37,117.37,116.76,116.85,5700.0
2013-09-24 10:00:00,116.66,117.08,116.39,116.63,13800.0,116.66,117.08,116.39,116.63,13800.0
2013-09-24 10:05:00,116.65,116.92,116.55,116.62,8200.0,116.65,116.92,116.55,116.62,8200.0
2013-09-24 10:10:00,116.71,117.1,116.7,117.1,5400.0,116.71,117.1,116.7,117.1,5400.0
2013-09-24 10:15:00,117.01,117.06,116.44,116.44,15900.0,117.01,117.06,116.44,116.44,15900.0
2013-09-24 10:20:00,116.35,116.64,116.35,116.37,3200.0,116.35,116.64,116.35,116.37,3200.0
2013-09-24 10:25:00,116.37,116.63,116.23,116.38,7000.0,116.37,116.63,116.23,116.38,7000.0
2013-09-24 10:30:00,116.52,116.87,116.43,116.87,4400.0,116.52,116.87,116.43,116.87,4400.0
2013-09-24 10:35:00,116.96,117.28,116.96,116.99,11600.0,116.96,117.28,116.96,116.99,11600.0
2013-09-24 10:40:00,117.03,117.26,116.95,116.95,4800.0,117.03,117.26,116.95,116.95,4800.0
2013-09-24 10:45:00,117.04,117.28,117.03,117.03,7400.0,117.04,117.28,117.03,117.03,7400.0
2013-09-24 10:50:00,117.03,117.43,117.02,117.43,17000.0,117.03,117.43,117.02,117.43,17000.0
2013-09-24 10:55:00,117.44,117.88,117.42,117.88,8500.0,117.44,117.88,117.42,117.88,8500.0
2013-09-24 11:00:00,117.88,118.19,117.7,118.19,14400.0,117.88,118.19,117.7,118.19,14400.0
2013-09-24 11:05:00,118.27,118.34,117.77,117.77,16200.0,118.27,118.34,117.77,117.77,16200.0
2013-09-24 11:10:00,117.72,117.79,117.38,117.61,10100.0,117.72,117.79,117.38,117.61,10100.0
2013-09-24 11:15:00,117.61,117.89,117.61,117.89,4500.0,117.61,117.89,117.61,117.89,4500.0
2013-09-24 11:20:00,117.77,117.81,117.42,117.55,8300.0,117.77,117.81,117.42,117.55,8300.0
2013-09-24 11:25:00,117.56,117.82,117.56,117.58,7300.0,117.56,117.82,117.56,117.58,7300.0
2013-09-24 11:30:00,117.61,117.78,117.55,117.64,4000.0,117.61,117.78,117.55,117.64,4000.0
2013-09-24 11:35:00,117.75,117.75,117.55,117.55,3000.0,117.75,117.75,117.55,117.55,3000.0
2013-09-24 11:40:00,117.54,117.73,117.48,117.73,4900.0,117.54,117.73,117.48,117.73,4900.0
2013-09-24 11:45:00,117.72,117.72,117.36,117.51,2700.0,117.72,117.72,117.36,117.51,2700.0
2013-09-24 11:50:00,117.37,117.83,117.36,117.83,7600.0,117.37,117.83,117.36,117.83,7600.0
2013-09-24 11:55:00,117.82,117.96,117.79,117.84,4000.0,117.82,117.96,117.79,117.84,4000.0
2013-09-24 12:00:00,117.9,117.9,117.55,117.55,3500.0,117.9,117.9,117.55,117.55,3500.0
2013-09-24 12:05:00,117.55,117.63,117.47,117.63,3500.0,117.55,117.63,117.47,117.63,3500.0
2013-09-24 12:10:00,117.66,117.78,117.66,117.71,2500.0,117.66,117.78,117.66,117.71,2500.0
2013-09-24 12:15:00,117.72,117.73,117.63,117.64,1600.0,117.72,117.73,117.63,117.64,1600.0
2013-09-24 12:20:00,117.61,117.62,117.45,117.56,6300.0,117.61,117.62,117.45,117.56,6300.0
2013-09-24 12:25:00,117.61,117.74,117.6,117.73,2800.0,117.61,117.74,117.6,117.73,2800.0
2013-09-24 12:30:00,117.76,117.78,117.63,117.7,3000.0,117.76,117.78,117.63,117.7,3000.0
2013-09-24 12:35:00,117.73,117.87,117.69,117.69,2100.0,117.73,117.87,117.69,117.69,2100.0
2013-09-24 12:40:00,117.6,117.95,117.59,117.95,2300.0,117.6,117.95,117.59,117.95,2300.0
2013-09-24 12:45:00,117.95,118.03,117.78,117.85,4500.0,117.95,118.03,117.78,117.85,4500.0
2013-09-24 12:50:00,117.73,117.73,117.58,117.6,2500.0,117.73,117.73,117.58,117.6,2500.0
2013-09-24 12:55:00,117.55,117.72,117.55,117.64,2300.0,117.55,117.72,117.55,117.64,2300.0
2013-09-24 13:00:00,117.7,117.78,117.7,117.75,1300.0,117.7,117.78,117.7,117.75,1300.0
2013-09-24 13:05:00,117.74,117.82,117.69,117.82,3400.0,117.74,117.82,117.69,117.82,3400.0
2013-09-24 13:10:00,117.76,117.77,117.7,117.75,1800.0,117.76,117.77,117.7,117.75,1800.0
2013-09-24 13:15:00,117.76,117.87,117.76,117.78,2500.0,117.76,117.87,117.76,117.78,2500.0
2013-09-24 13:20:00,117.76,117.89,117.75,117.75,1800.0,117.76,117.89,117.75,117.75,1800.0
2013-09-24 13:25:00,117.8,117.83,117.75,117.76,3100.0,117.8,117.83,117.75,117.76,3100.0
2013-09-24 13:30:00,117.8,117.89,117.77,117.88,1200.0,117.8,117.89,117.77,117.88,1200.0
2013-09-24 13:35:00,117.91,117.96,117.81,117.82,2900.0,117.91,117.96,117.81,117.82,2900.0
2013-09-24 13:40:00,117.75,117.77,117.7,117.74,2500.0,117.75,117.77,117.7,117.74,2500.0
2013-09-24 13:45:00,117.75,117.89,117.75,117.89,1600.0,117.75,117.89,117.75,117.89,1600.0
2013-09-24 13:50:00,117.89,117.89,117.79,117.79,1400.0,117.89,117.89,117.79,117.79,1400.0
2013-09-24 13:55:00,117.74,117.76,117.61,117.66,3200.0,117.74,117.76,117.61,117.66,3200.0
2013-09-24 14:00:00,117.71,117.74,117.68,117.71,1800.0,117.71,117.74,117.68,117.71,1800.0
2013-09-24 14:05:00,117.74,117.78,117.53,117.78,3800.0,117.74,117.78,117.53,117.78,3800.0
2013-09-24 14:10:00,117.78,117.78,117.58,117.76,5200.0,117.78,117.78,117.58,117.76,5200.0
2013-09-24 14:15:00,117.73,117.83,117.67,117.83,4500.0,117.73,117.83,117.67,117.83,4500.0
2013-09-24 14:20:00,117.77,117.77,117.64,117.64,1900.0,117.77,117.77,117.64,117.64,1900.0
2013-09-24 14:25:00,117.64,117.64,117.51,117.55,4000.0,117.64,117.64,117.51,117.55,4000.0
2013-09-24 14:30:00,117.54,117.62,117.48,117.62,2400.0,117.54,117.62,117.48,117.62,2400.0
2013-09-24 14:35:00,117.63,117.63,117.5,117.56,4900.0,117.63,117.63,117.5,117.56,4900.0
2013-09-24 14:40:00,117.58,117.72,117.58,117.67,1800.0,117.58,117.72,117.58,117.67,1800.0
2013-09-24 14:45:00,117.69,117.76,117.69,117.74,2500.0,117.69,117.76,117.69,117.74,2500.0
2013-09-24 14:50:00,117.67,117.68,117.5,117.68,3100.0,117.67,117.68,117.5,117.68,3100.0
2013-09-24 14:55:00,117.68,117.68,117.3,117.3,4800.0,117.68,117.68,117.3,117.3,4800.0
2013-09-24 15:00:00,117.3,117.55,117.3,117.55,4700.0,117.3,117.55,117.3,117.55,4700.0
2013-09-24 15:05:00,117.63,117.63,117.46,117.55,3600.0,117.63,117.63,117.46,117.55,3600.0
2013-09-24 15:10:00,117.6,117.61,117.56,117.61,4900.0,117.6,117.61,117.56,117.61,4900.0
2013-09-24 15:15:00,117.62,117.75,117.62,117.63,4500.0,117.62,117.75,117.62,117.63,4500.0
2013-09-24 15:20:00,117.68,117.74,117.63,117.63,8100.0,117.68,117.74,117.63,117.63,8100.0
2013-09-24 15:25:00,117.63,117.63,117.43,117.59,7100.0,117.63,117.63,117.43,117.59,7100.0
2013-09-24 15:30:00,117.56,117.56,117.33,117.4,5100.0,117.56,117.56,117.33,117.4,5100.0
2013-09-24 15:35:00,117.37,117.37,117.14,117.26,9000.0,117.37,117.37,117.14,117.26,9000.0
2013-09-24 15:40:00,117.27,117.43,117.25,117.39,5000.0,117.27,117.43,117.25,117.39,5000.0
2013-09-24 15:45:00,117.38,117.38,117.2,117.2,8500.0,117.38,117.38,117.2,117.2,8500.0
2013-09-24 15:50:00,117.21,117.34,117.16,117.23,9500.0,117.21,117.34,117.16,117.23,9500.0
2013-09-24 15:55:00,117.23,117.23,117.01,117.19,15900.0,117.23,117.23,117.01,117.19,15900.0
2013-09-25 09:30:00,117.65,117.9,117.24,117.25,7600.0,117.65,117.9,117.24,117.25,7600.0
2013-09-25 09:35:00,116.96,117.09,116.52,116.82,7000.0,116.96,117.09,116.52,116.82,7000.0
2013-09-25 09:40:00,117.1,117.1,116.59,116.6,2000.0,117.1,117.1,116.59,116.6,2000.0
2013-09-25 09:45:00,116.6,116.84,116.43,116.84,5400.0,116.6,116.84,116.43,116.84,5400.0
2013-09-25 09:50:00,116.7,116.8,116.31,116.78,5000.0,116.7,116.8,116.31,116.78,5000.0
2013-09-25 09:55:00,116.79,116.83,116.35,116.35,2500.0,116.79,116.83,116.35,116.35,2500.0
2013-09-25 10:00:00,116.35,117.0,116.34,117.0,3500.0,116.35,117.0,116.34,117.0,3500.0
2013-09-25 10:05:00,116.99,116.99,116.53,116.57,3000.0,116.99,116.99,116.53,116.57,3000.0
2013-09-25 10:10:00,116.52,116.52,116.21,116.41,5800.0,116.52,116.52,116.21,116.41,5800.0
2013-09-25 10:15:00,116.48,116.66,116.37,116.37,4200.0,116.48,116.66,116.37,116.37,4200.0
2013-09-25 10:20:00,116.36,116.57,116.36,116.57,1800.0,116.36,116.57,116.36,116.57,1800.0
2013-09-25 10:25:00,116.5,116.69,116.5,116.6,2300.0,116.5,116.69,116.5,116.6,2300.0
2013-09-25 10:30:00,116.57,116.57,116.38,116.54,3800.0,116.57,116.57,116.38,116.54,3800.0
2013-09-25 10:35:00,116.56,116.57,116.2,116.21,3900.0,116.56,116.57,116.2,116.21,3900.0
2013-09-25 10:40:00,116.29,116.52,116.14,116.21,7900.0,116.29,116.52,116.14,116.21,7900.0
2013-09-25 10:45:00,116.14,116.14,115.71,115.94,23400.0,116.14,116.14,115.71,115.94,23400.0
2013-09-25 10:50:00,116.05,116.15,116.04,116.04,2200.0,116.05,116.15,116.04,116.04,2200.0
2013-09-25 10:55:00,115.89,116.2,115.89,115.97,7200.0,115.89,116.2,115.89,115.97,7200.0
2013-09-25 11:00:00,115.82,115.97,115.82,115.97,6300.0,115.82,115.97,115.82,115.97,6300.0
2013-09-25 11:05:00,116.02,116.4,116.02,116.4,2200.0,116.02,116.4,116.02,116.4,2200.0
2013-09-25 11:10:00,116.39,116.55,116.22,116.36,7900.0,116.39,116.55,116.22,116.36,7900.0
2013-09-25 11:15:00,116.64,117.07,116.57,117.03,12000.0,116.64,117.07,116.57,117.03,12000.0
2013-09-25 11:20:00,117.01,117.02,116.75,116.75,2200.0,117.01,117.02,116.75,116.75,2200.0
2013-09-25 11:25:00,116.85,117.02,116.85,117.02,900.0,116.85,117.02,116.85,117.02,900.0
2013-09-25 11:30:00,117.05,117.17,116.9,117.14,3900.0,117.05,117.17,116.9,117.14,3900.0
2013-09-25 11:35:00,117.14,117.55,117.14,117.5,7900.0,117.14,117.55,117.14,117.5,7900.0
2013-09-25 11:40:00,117.48,117.75,117.48,117.58,7600.0,117.48,117.75,117.48,117.58,7600.0
2013-09-25 11:45:00,117.58,117.58,117.27,117.27,2400.0,117.58,117.58,117.27,117.27,2400.0
2013-09-25 11:50:00,117.15,117.17,116.9,117.16,3400.0,117.15,117.17,116.9,117.16,3400.0
2013-09-25 11:55:00,117.17,117.27,117.16,117.2,800.0,117.17,117.27,117.16,117.2,800.0
2013-09-25 12:00:00,117.22,117.63,117.1,117.54,8300.0,117.22,117.63,117.1,117.54,8300.0
2013-09-25 12:05:00,117.63,117.63,117.49,117.55,2400.0,117.63,117.63,117.49,117.55,2400.0
2013-09-25 12:10:00,117.55,117.69,117.48,117.69,1700.0,117.55,117.69,117.48,117.69,1700.0
2013-09-25 12:15:00,117.69,117.69,117.56,117.65,5000.0,117.69,117.69,117.56,117.65,5000.0
2013-09-25 12:20:00,117.65,117.65,117.3,117.35,5000.0,117.65,117.65,117.3,117.35,5000.0
2013-09-25 12:25:00,117.25,117.25,117.11,117.11,1400.0,117.25,117.25,117.11,117.11,1400.0
2013-09-25 12:30:00,117.14,117.32,117.11,117.31,2800.0,117.14,117.32,117.11,117.31,2800.0
2013-09-25 12:35:00,117.33,117.74,117.33,117.63,3300.0,117.33,117.74,117.33,117.63,3300.0
2013-09-25 12:40:00,117.63,117.63,117.49,117.5,700.0,117.63,117.63,117.49,117.5,700.0
2013-09-25 12:45:00,117.5,117.64,117.43,117.64,1900.0,117.5,117.64,117.43,117.64,1900.0
2013-09-25 12:50:00,117.65,117.65,117.35,117.35,3100.0,117.65,117.65,117.35,117.35,3100.0
2013-09-25 12:55:00,117.37,117.47,117.37,117.42,2500.0,117.37,117.47,117.37,117.42,2500.0
2013-09-25 13:00:00,117.44,117.59,117.44,117.52,2000.0,117.44,117.59,117.44,117.52,2000.0
2013-09-25 13:05:00,117.53,117.53,117.26,117.28,2200.0,117.53,117.53,117.26,117.28,2200.0
2013-09-25 13:10:00,117.21,117.26,117.13,117.24,4200.0,117.21,117.26,117.13,117.24,4200.0
2013-09-25 13:15:00,117.27,117.3,117.12,117.17,3300.0,117.27,117.3,117.12,117.17,3300.0
2013-09-25 13:20:00,117.23,117.24,117.06,117.06,1900.0,117.23,117.24,117.06,117.06,1900.0
2013-09-25 13:25:00,116.99,116.99,116.8,116.86,4500.0,116.99,116.99,116.8,116.86,4500.0
2013-09-25 13:30:00,116.83,116.83,116.14,116.25,11000.0,116.83,116.83,116.14,116.25,11000.0
2013-09-25 13:35:00,116.29,116.36,116.13,116.16,4200.0,116.29,116.36,116.13,116.16,4200.0
2013-09-25 13:40:00,116.1,116.27,116.1,116.21,1600.0,116.1,116.27,116.1,116.21,1600.0
2013-09-25 13:45:00,116.14,116.4,116.12,116.36,2900.0,116.14,116.4,116.12,116.36,2900.0
2013-09-25 13:50:00,116.4,116.4,116.2,116.29,2600.0,116.4,116.4,116.2,116.29,2600.0
2013-09-25 13:55:00,116.34,116.67,116.34,116.65,3200.0,116.34,116.67,116.34,116.65,3200.0
2013-09-25 14:00:00,116.6,116.66,116.6,116.66,1000.0,116.6,116.66,116.6,116.66,1000.0
2013-09-25 14:05:00,116.66,116.73,116.61,116.69,7100.0,116.66,116.73,116.61,116.69,7100.0
2013-09-25 14:10:00,116.68,116.82,116.68,116.82,3000.0,116.68,116.82,116.68,116.82,3000.0
2013-09-25 14:15:00,116.84,117.04,116.79,116.96,4800.0,116.84,117.04,116.79,116.96,4800.0
2013-09-25 14:20:00,116.97,116.97,116.89,116.89,1700.0,116.97,116.97,116.89,116.89,1700.0
2013-09-25 14:25:00,116.82,117.13,116.82,117.04,2500.0,116.82,117.13,116.82,117.04,2500.0
2013-09-25 14:30:00,117.03,117.03,116.81,116.81,2900.0,117.03,117.03,116.81,116.81,2900.0
2013-09-25 14:35:00,116.76,116.79,116.49,116.65,8300.0,116.76,116.79,116.49,116.65,8300.0
2013-09-25 14:40:00,116.67,116.8,116.65,116.68,4100.0,116.67,116.8,116.65,116.68,4100.0
2013-09-25 14:45:00,116.61,116.78,116.61,116.7,5500.0,116.61,116.78,116.61,116.7,5500.0
2013-09-25 14:50:00,116.69,116.72,116.66,116.66,2300.0,116.69,116.72,116.66,116.66,2300.0
2013-09-25 14:55:00,116.67,116.74,116.55,116.63,4000.0,116.67,116.74,116.55,116.63,4000.0
2013-09-25 15:00:00,116.64,116.81,116.64,116.81,2200.0,116.64,116.81,116.64,116.81,2200.0
2013-09-25 15:05:00,116.8,116.87,116.74,116.87,2600.0,116.8,116.87,116.74,116.87,2600.0
2013-09-25 15:10:00,116.87,116.97,116.8,116.8,3700.0,116.87,116.97,116.8,116.8,3700.0
2013-09-25 15:15:00,116.78,116.93,116.77,116.93,3300.0,116.78,116.93,116.77,116.93,3300.0
2013-09-25 15:20:00,116.92,116.93,116.73,116.87,3400.0,116.92,116.93,116.73,116.87,3400.0
2013-09-25 15:25:00,116.84,116.84,116.72,116.74,4800.0,116.84,116.84,116.72,116.74,4800.0
2013-09-25 15:30:00,116.74,116.85,116.71,116.84,4200.0,116.74,116.85,116.71,116.84,4200.0
2013-09-25 15:35:00,116.82,116.84,116.73,116.8,4400.0,116.82,116.84,116.73,116.8,4400.0
2013-09-25 15:40:00,116.8,116.88,116.79,116.8,4300.0,116.8,116.88,116.79,116.8,4300.0
2013-09-25 15:45:00,116.8,116.83,116.76,116.78,3500.0,116.8,116.83,116.76,116.78,3500.0
2013-09-25 15:50:00,116.75,116.79,116.69,116.76,6500.0,116.75,116.79,116.69,116.76,6500.0
2013-09-25 15:55:00,116.71,116.82,116.64,116.77,9800.0,116.71,116.82,116.64,116.77,9800.0
2013-09-26 09:30:00,117.75,118.88,117.75,118.85,21600.0,117.75,118.88,117.75,118.85,21600.0
2013-09-26 09:35:00,118.73,118.85,118.43,118.57,7000.0,118.73,118.85,118.43,118.57,7000.0
2013-09-26 09:40:00,118.47,118.47,117.92,118.05,5800.0,118.47,118.47,117.92,118.05,5800.0
2013-09-26 09:45:00,118.16,118.52,118.13,118.36,5800.0,118.16,118.52,118.13,118.36,5800.0
2013-09-26 09:50:00,118.38,118.43,117.9,118.17,7600.0,118.38,118.43,117.9,118.17,7600.0
2013-09-26 09:55:00,118.18,118.39,118.17,118.31,2200.0,118.18,118.39,118.17,118.31,2200.0
2013-09-26 10:00:00,118.25,118.26,117.89,118.03,8300.0,118.25,118.26,117.89,118.03,8300.0
2013-09-26 10:05:00,117.88,118.17,117.82,117.87,6800.0,117.88,118.17,117.82,117.87,6800.0
2013-09-26 10:10:00,117.89,117.89,117.41,117.51,7400.0,117.89,117.89,117.41,117.51,7400.0
2013-09-26 10:15:00,117.35,117.7,117.27,117.58,6300.0,117.35,117.7,117.27,117.58,6300.0
2013-09-26 10:20:00,117.6,117.71,117.5,117.5,3100.0,117.6,117.71,117.5,117.5,3100.0
2013-09-26 10:25:00,117.45,117.64,117.4,117.57,2600.0,117.45,117.64,117.4,117.57,2600.0
2013-09-26 10:30:00,117.56,117.6,117.46,117.6,1700.0,117.56,117.6,117.46,117.6,1700.0
2013-09-26 10:35:00,117.66,117.77,117.6,117.77,1600.0,117.66,117.77,117.6,117.77,1600.0
2013-09-26 10:40:00,117.83,117.91,117.7,117.78,5400.0,117.83,117.91,117.7,117.78,5400.0
2013-09-26 10:45:00,117.72,117.78,117.5,117.57,2900.0,117.72,117.78,117.5,117.57,2900.0
2013-09-26 10:50:00,117.6,117.7,117.53,117.61,2100.0,117.6,117.7,117.53,117.61,2100.0
2013-09-26 10:55:00,117.55,118.06,117.44,117.85,8000.0,117.55,118.06,117.44,117.85,8000.0
2013-09-26 11:00:00,118.01,118.01,117.35,117.43,3800.0,118.01,118.01,117.35,117.43,3800.0
2013-09-26 11:05:00,117.3,117.65,117.11,117.65,8800.0,117.3,117.65,117.11,117.65,8800.0
2013-09-26 11:10:00,117.44,117.49,117.33,117.48,1100.0,117.44,117.49,117.33,117.48,1100.0
2013-09-26 11:15:00,117.48,117.49,117.21,117.21,1400.0,117.48,117.49,117.21,117.21,1400.0
2013-09-26 11:20:00,117.2,117.57,117.1,117.51,4100.0,117.2,117.57,117.1,117.51,4100.0
2013-09-26 11:25:00,117.6,117.61,117.56,117.61,600.0,117.6,117.61,117.56,117.61,600.0
2013-09-26 11:30:00,117.61,117.61,117.49,117.49,2200.0,117.61,117.61,117.49,117.49,2200.0
2013-09-26 11:35:00,117.42,117.45,117.41,117.45,1400.0,117.42,117.45,117.41,117.45,1400.0
2013-09-26 11:40:00,117.42,117.65,117.28,117.65,5400.0,117.42,117.65,117.28,117.65,5400.0
2013-09-26 11:45:00,117.7,117.91,117.66,117.91,3600.0,117.7,117.91,117.66,117.91,3600.0
2013-09-26 11:50:00,117.88,118.08,117.69,118.08,6300.0,117.88,118.08,117.69,118.08,6300.0
2013-09-26 11:55:00,118.09,118.35,118.0,118.07,8900.0,118.09,118.35,118.0,118.07,8900.0
2013-09-26 12:00:00,118.03,118.04,117.91,117.97,1800.0,118.03,118.04,117.91,117.97,1800.0
2013-09-26 12:05:00,117.9,118.07,117.82,117.82,6600.0,117.9,118.07,117.82,117.82,6600.0
2013-09-26 12:10:00,117.92,117.96,117.89,117.89,600.0,117.92,117.96,117.89,117.89,600.0
2013-09-26 12:15:00,117.89,117.96,117.71,117.8,3800.0,117.89,117.96,117.71,117.8,3800.0
2013-09-26 12:20:00,117.8,118.01,117.71,117.92,6200.0,117.8,118.01,117.71,117.92,6200.0
2013-09-26 12:25:00,117.92,118.02,117.92,117.92,3400.0,117.92,118.02,117.92,117.92,3400.0
2013-09-26 12:30:00,117.95,118.1,117.91,117.99,3200.0,117.95,118.1,117.91,117.99,3200.0
2013-09-26 12:35:00,118.01,118.02,118.01,118.01,900.0,118.01,118.02,118.01,118.01,900.0
2013-09-26 12:40:00,118.02,118.03,117.83,117.9,3900.0,118.02,118.03,117.83,117.9,3900.0
2013-09-26 12:45:00,118.02,118.08,117.96,117.96,2100.0,118.02,118.08,117.96,117.96,2100.0
2013-09-26 12:50:00,117.9,117.9,117.64,117.65,2000.0,117.9,117.9,117.64,117.65,2000.0
2013-09-26 12:55:00,117.64,117.69,117.64,117.69,1100.0,117.64,117.69,117.64,117.69,1100.0
2013-09-26 13:00:00,117.58,117.61,117.55,117.56,2100.0,117.58,117.61,117.55,117.56,2100.0
2013-09-26 13:05:00,117.65,117.86,117.65,117.86,3500.0,117.65,117.86,117.65,117.86,3500.0
2013-09-26 13:10:00,117.86,117.97,117.77,117.97,3300.0,117.86,117.97,117.77,117.97,3300.0
2013-09-26 13:15:00,117.95,117.97,117.85,117.97,700.0,117.95,117.97,117.85,117.97,700.0
2013-09-26 13:20:00,117.94,117.94,117.74,117.87,1800.0,117.94,117.94,117.74,117.87,1800.0
2013-09-26 13:25:00,117.75,118.11,117.75,118.11,5200.0,117.75,118.11,117.75,118.11,5200.0
2013-09-26 13:30:00,118.11,118.12,117.95,117.98,4200.0,118.11,118.12,117.95,117.98,4200.0
2013-09-26 13:35:00,117.84,117.86,117.58,117.58,1100.0,117.84,117.86,117.58,117.58,1100.0
2013-09-26 13:40:00,117.56,117.67,117.41,117.41,2300.0,117.56,117.67,117.41,117.41,2300.0
2013-09-26 13:45:00,117.36,117.64,117.36,117.64,3100.0,117.36,117.64,117.36,117.64,3100.0
2013-09-26 13:50:00,117.64,117.65,117.52,117.52,1800.0,117.64,117.65,117.52,117.52,1800.0
2013-09-26 13:55:00,117.63,117.63,117.33,117.33,2200.0,117.63,117.63,117.33,117.33,2200.0
2013-09-26 14:00:00,117.28,117.45,117.2,117.2,2500.0,117.28,117.45,117.2,117.2,2500.0
2013-09-26 14:05:00,117.27,117.27,117.12,117.16,2600.0,117.27,117.27,117.12,117.16,2600.0
2013-09-26 14:10:00,117.17,117.3,117.16,117.21,4300.0,117.17,117.3,117.16,117.21,4300.0
2013-09-26 14:15:00,117.16,117.21,117.05,117.08,6800.0,117.16,117.21,117.05,117.08,6800.0
2013-09-26 14:20:00,117.05,117.1,116.99,117.0,4000.0,117.05,117.1,116.99,117.0,4000.0
2013-09-26 14:25:00,117.09,117.22,117.04,117.22,5400.0,117.09,117.22,117.04,117.22,5400.0
2013-09-26 14:30:00,117.24,117.27,117.09,117.14,2900.0,117.24,117.27,117.09,117.14,2900.0
2013-09-26 14:35:00,117.09,117.18,117.06,117.16,3200.0,117.09,117.18,117.06,117.16,3200.0
2013-09-26 14:40:00,117.18,117.18,116.96,117.08,3800.0,117.18,117.18,116.96,117.08,3800.0
2013-09-26 14:45:00,117.08,117.08,116.88,116.93,2600.0,117.08,117.08,116.88,116.93,2600.0
2013-09-26 14:50:00,116.93,117.07,116.93,117.07,1700.0,116.93,117.07,116.93,117.07,1700.0
2013-09-26 14:55:00,117.09,117.22,117.09,117.13,3200.0,117.09,117.22,117.09,117.13,3200.0
2013-09-26 15:00:00,117.08,117.12,117.01,117.04,2900.0,117.08,117.12,117.01,117.04,2900.0
2013-09-26 15:05:00,117.08,117.21,117.06,117.2,2500.0,117.08,117.21,117.06,117.2,2500.0
2013-09-26 15:10:00,117.17,117.17,116.87,116.92,6500.0,117.17,117.17,116.87,116.92,6500.0
2013-09-26 15:15:00,116.99,117.16,116.99,117.09,4100.0,116.99,117.16,116.99,117.09,4100.0
2013-09-26 15:20:00,117.07,117.13,116.96,116.96,4300.0,117.07,117.13,116.96,116.96,4300.0
2013-09-26 15:25:00,116.99,117.1,116.94,116.94,2100.0,116.99,117.1,116.94,116.94,2100.0
2013-09-26 15:30:00,116.95,117.03,116.93,117.02,3000.0,116.95,117.03,116.93,117.02,3000.0
2013-09-26 15:35:00,116.99,117.12,116.83,117.02,4900.0,116.99,117.12,116.83,117.02,4900.0
2013-09-26 15:40:00,117.0,117.16,117.0,117.15,3300.0,117.0,117.16,117.0,117.15,3300.0
2013-09-26 15:45:00,117.09,117.16,116.97,117.16,4600.0,117.09,117.16,116.97,117.16,4600.0
2013-09-26 15:50:00,117.09,117.14,116.92,117.14,10000.0,117.09,117.14,116.92,117.14,10000.0
2013-09-26 15:55:00,117.07,117.41,117.04,117.35,15800.0,117.07,117.41,117.04,117.35,15800.0
2013-09-27 09:30:00,117.11,117.2,116.56,116.82,3400.0,117.11,117.2,116.56,116.82,3400.0
2013-09-27 09:35:00,116.94,117.19,116.71,116.99,11700.0,116.94,117.19,116.71,116.99,11700.0
2013-09-27 09:40:00,116.99,117.39,116.99,117.39,5100.0,116.99,117.39,116.99,117.39,5100.0
2013-09-27 09:45:00,117.15,117.16,116.87,116.93,3400.0,117.15,117.16,116.87,116.93,3400.0
2013-09-27 09:50:00,116.89,116.92,116.5,116.5,3800.0,116.89,116.92,116.5,116.5,3800.0
2013-09-27 09:55:00,116.47,116.47,116.08,116.37,5900.0,116.47,116.47,116.08,116.37,5900.0
2013-09-27 10:00:00,116.31,116.42,116.31,116.42,1000.0,116.31,116.42,116.31,116.42,1000.0
2013-09-27 10:05:00,116.5,116.8,116.45,116.8,4500.0,116.5,116.8,116.45,116.8,4500.0
2013-09-27 10:10:00,116.8,116.84,116.8,116.84,700.0,116.8,116.84,116.8,116.84,700.0
2013-09-27 10:15:00,116.74,116.86,116.62,116.86,4900.0,116.74,116.86,116.62,116.86,4900.0
2013-09-27 10:20:00,116.71,116.87,116.71,116.86,1300.0,116.71,116.87,116.71,116.86,1300.0
2013-09-27 10:25:00,116.76,117.39,116.74,117.39,11300.0,116.76,117.39,116.74,117.39,11300.0
2013-09-27 10:30:00,117.33,117.54,117.31,117.45,5500.0,117.33,117.54,117.31,117.45,5500.0
2013-09-27 10:35:00,117.5,117.6,117.49,117.54,2900.0,117.5,117.6,117.49,117.54,2900.0
2013-09-27 10:40:00,117.53,117.67,117.52,117.67,2000.0,117.53,117.67,117.52,117.67,2000.0
2013-09-27 10:45:00,117.7,117.87,117.7,117.81,4200.0,117.7,117.87,117.7,117.81,4200.0
2013-09-27 10:50:00,117.8,117.85,117.39,117.49,2900.0,117.8,117.85,117.39,117.49,2900.0
2013-09-27 10:55:00,117.44,117.58,117.32,117.58,2900.0,117.44,117.58,117.32,117.58,2900.0
2013-09-27 11:00:00,117.59,117.63,117.43,117.43,2500.0,117.59,117.63,117.43,117.43,2500.0
2013-09-27 11:05:00,117.43,117.58,117.25,117.55,9100.0,117.43,117.58,117.25,117.55,9100.0
2013-09-27 11:10:00,117.6,117.69,117.47,117.69,3300.0,117.6,117.69,117.47,117.69,3300.0
2013-09-27 11:15:00,117.68,117.79,117.68,117.7,4500.0,117.68,117.79,117.68,117.7,4500.0
2013-09-27 11:20:00,117.66,117.71,117.58,117.7,4200.0,117.66,117.71,117.58,117.7,4200.0
2013-09-27 11:25:00,117.7,117.79,117.6,117.79,2100.0,117.7,117.79,117.6,117.79,2100.0
2013-09-27 11:30:00,117.84,117.84,117.76,117.83,2200.0,117.84,117.84,117.76,117.83,2200.0
2013-09-27 11:35:00,117.78,118.05,117.76,118.05,10400.0,117.78,118.05,117.76,118.05,10400.0
2013-09-27 11:40:00,118.1,118.1,117.99,118.08,2200.0,118.1,118.1,117.99,118.08,2200.0
2013-09-27 11:45:00,118.05,118.1,117.95,118.01,3400.0,118.05,118.1,117.95,118.01,3400.0
2013-09-27 11:50:00,118.01,118.02,117.98,117.98,1000.0,118.01,118.02,117.98,117.98,1000.0
2013-09-27 11:55:00,117.98,118.08,117.9,118.08,5800.0,117.98,118.08,117.9,118.08,5800.0
2013-09-27 12:00:00,118.13,118.16,118.03,118.16,1900.0,118.13,118.16,118.03,118.16,1900.0
2013-09-27 12:05:00,118.16,118.16,118.01,118.03,6400.0,118.16,118.16,118.01,118.03,6400.0
2013-09-27 12:10:00,118.02,118.11,117.98,118.11,1400.0,118.02,118.11,117.98,118.11,1400.0
2013-09-27 12:15:00,118.12,118.17,118.05,118.17,3300.0,118.12,118.17,118.05,118.17,3300.0
2013-09-27 12:20:00,118.17,118.2,118.11,118.13,2500.0,118.17,118.2,118.11,118.13,2500.0
2013-09-27 12:25:00,118.12,118.13,117.95,117.95,2900.0,118.12,118.13,117.95,117.95,2900.0
2013-09-27 12:30:00,117.98,117.99,117.87,117.87,5100.0,117.98,117.99,117.87,117.87,5100.0
2013-09-27 12:35:00,117.88,117.98,117.88,117.98,1700.0,117.88,117.98,117.88,117.98,1700.0
2013-09-27 12:40:00,117.97,117.97,117.86,117.86,2400.0,117.97,117.97,117.86,117.86,2400.0
2013-09-27 12:45:00,117.86,117.9,117.67,117.84,15400.0,117.86,117.9,117.67,117.84,15400.0
2013-09-27 12:50:00,117.81,118.03,117.8,118.03,11800.0,117.81,118.03,117.8,118.03,11800.0
2013-09-27 12:55:00,117.98,118.07,117.94,118.04,1800.0,117.98,118.07,117.94,118.04,1800.0
2013-09-27 13:00:00,118.15,118.23,118.04,118.04,7500.0,118.15,118.23,118.04,118.04,7500.0
2013-09-27 13:05:00,118.04,118.04,117.96,118.0,1100.0,118.04,118.04,117.96,118.0,1100.0
2013-09-27 13:10:00,117.97,118.16,117.97,118.16,1800.0,117.97,118.16,117.97,118.16,1800.0
2013-09-27 13:15:00,118.23,118.33,118.23,118.33,1000.0,118.23,118.33,118.23,118.33,1000.0
2013-09-27 13:20:00,118.25,118.3,118.1,118.1,3500.0,118.25,118.3,118.1,118.1,3500.0
2013-09-27 13:25:00,118.05,118.06,117.91,118.02,3200.0,118.05,118.06,117.91,118.02,3200.0
2013-09-27 13:30:00,118.02,118.24,118.02,118.21,1100.0,118.02,118.24,118.02,118.21,1100.0
2013-09-27 13:35:00,118.25,118.26,118.21,118.26,500.0,118.25,118.26,118.21,118.26,500.0
2013-09-27 13:40:00,118.28,118.46,118.25,118.4,7300.0,118.28,118.46,118.25,118.4,7300.0
2013-09-27 13:45:00,118.46,118.53,118.32,118.34,8800.0,118.46,118.53,118.32,118.34,8800.0
2013-09-27 13:50:00,118.41,118.56,118.37,118.53,3700.0,118.41,118.56,118.37,118.53,3700.0
2013-09-27 13:55:00,118.52,118.52,118.35,118.47,3100.0,118.52,118.52,118.35,118.47,3100.0
2013-09-27 14:00:00,118.43,118.46,118.26,118.26,4800.0,118.43,118.46,118.26,118.26,4800.0
2013-09-27 14:05:00,118.34,118.47,118.34,118.36,4400.0,118.34,118.47,118.34,118.36,4400.0
2013-09-27 14:10:00,118.3,118.38,118.3,118.35,4100.0,118.3,118.38,118.3,118.35,4100.0
2013-09-27 14:15:00,118.35,118.37,118.19,118.19,4400.0,118.35,118.37,118.19,118.19,4400.0
2013-09-27 14:20:00,118.28,118.37,118.25,118.36,5700.0,118.28,118.37,118.25,118.36,5700.0
2013-09-27 14:25:00,118.38,118.5,118.37,118.5,2000.0,118.38,118.5,118.37,118.5,2000.0
2013-09-27 14:30:00,118.53,118.55,118.4,118.52,5400.0,118.53,118.55,118.4,118.52,5400.0
2013-09-27 14:35:00,118.5,118.53,118.38,118.38,1700.0,118.5,118.53,118.38,118.38,1700.0
2013-09-27 14:40:00,118.38,118.46,118.3,118.3,6100.0,118.38,118.46,118.3,118.3,6100.0
2013-09-27 14:45:00,118.28,118.5,118.23,118.49,3400.0,118.28,118.5,118.23,118.49,3400.0
2013-09-27 14:50:00,118.46,118.57,118.43,118.52,5700.0,118.46,118.57,118.43,118.52,5700.0
2013-09-27 14:55:00,118.5,118.5,118.31,118.31,2000.0,118.5,118.5,118.31,118.31,2000.0
2013-09-27 15:00:00,118.35,118.36,118.17,118.17,6700.0,118.35,118.36,118.17,118.17,6700.0
2013-09-27 15:05:00,118.2,118.46,118.2,118.43,8900.0,118.2,118.46,118.2,118.43,8900.0
2013-09-27 15:10:00,118.42,118.5,118.3,118.5,5600.0,118.42,118.5,118.3,118.5,5600.0
2013-09-27 15:15:00,118.45,118.49,118.3,118.4,11600.0,118.45,118.49,118.3,118.4,11600.0
2013-09-27 15:20:00,118.4,118.55,118.36,118.51,6100.0,118.4,118.55,118.36,118.51,6100.0
2013-09-27 15:25:00,118.55,118.6,118.53,118.55,6500.0,118.55,118.6,118.53,118.55,6500.0
2013-09-27 15:30:00,118.54,118.81,118.47,118.76,19700.0,118.54,118.81,118.47,118.76,19700.0
2013-09-27 15:35:00,118.73,118.81,118.71,118.72,9700.0,118.73,118.81,118.71,118.72,9700.0
2013-09-27 15:40:00,118.69,118.85,118.66,118.82,11600.0,118.69,118.85,118.66,118.82,11600.0
2013-09-27 15:45:00,118.84,118.92,118.79,118.9,18500.0,118.84,118.92,118.79,118.9,18500.0
2013-09-27 15:50:00,118.91,119.09,118.91,119.01,23800.0,118.91,119.09,118.91,119.01,23800.0
2013-09-27 15:55:00,119.03,119.17,118.97,119.08,30400.0,119.03,119.17,118.97,119.08,30400.0
2013-09-30 09:30:00,118.07,118.27,117.29,117.87,20300.0,118.07,118.27,117.29,117.87,20300.0
2013-09-30 09:35:00,117.89,117.99,117.68,117.97,5100.0,117.89,117.99,117.68,117.97,5100.0
2013-09-30 09:40:00,117.91,118.19,117.83,117.93,7700.0,117.91,118.19,117.83,117.93,7700.0
2013-09-30 09:45:00,117.9,118.03,117.82,118.03,9100.0,117.9,118.03,117.82,118.03,9100.0
2013-09-30 09:50:00,118.09,118.12,117.97,118.05,5000.0,118.09,118.12,117.97,118.05,5000.0
2013-09-30 09:55:00,117.96,118.67,117.96,118.26,10800.0,117.96,118.67,117.96,118.26,10800.0
2013-09-30 10:00:00,118.27,118.36,117.98,118.08,6800.0,118.27,118.36,117.98,118.08,6800.0
2013-09-30 10:05:00,117.98,118.15,117.77,117.8,8600.0,117.98,118.15,117.77,117.8,8600.0
2013-09-30 10:10:00,117.82,117.93,117.75,117.84,5800.0,117.82,117.93,117.75,117.84,5800.0
2013-09-30 10:15:00,117.79,117.97,117.67,117.97,8300.0,117.79,117.97,117.67,117.97,8300.0
2013-09-30 10:20:00,117.97,118.12,117.92,118.12,5000.0,117.97,118.12,117.92,118.12,5000.0
2013-09-30 10:25:00,118.07,118.29,117.96,118.05,6500.0,118.07,118.29,117.96,118.05,6500.0
2013-09-30 10:30:00,118.1,118.17,117.86,117.86,3100.0,118.1,118.17,117.86,117.86,3100.0
2013-09-30 10:35:00,118.0,118.15,117.95,117.97,1600.0,118.0,118.15,117.95,117.97,1600.0
2013-09-30 10:40:00,118.03,118.08,117.96,118.01,1800.0,118.03,118.08,117.96,118.01,1800.0
2013-09-30 10:45:00,118.04,118.11,117.86,117.89,2100.0,118.04,118.11,117.86,117.89,2100.0
2013-09-30 10:50:00,117.84,117.93,117.79,117.85,8200.0,117.84,117.93,117.79,117.85,8200.0
2013-09-30 10:55:00,117.87,117.93,117.77,117.91,5800.0,117.87,117.93,117.77,117.91,5800.0
2013-09-30 11:00:00,117.91,118.09,117.89,118.06,3600.0,117.91,118.09,117.89,118.06,3600.0
2013-09-30 11:05:00,118.1,118.13,117.96,118.02,4400.0,118.1,118.13,117.96,118.02,4400.0
2013-09-30 11:10:00,117.93,117.93,117.73,117.77,18600.0,117.93,117.93,117.73,117.77,18600.0
2013-09-30 11:15:00,117.78,117.8,117.67,117.8,10300.0,117.78,117.8,117.67,117.8,10300.0
2013-09-30 11:20:00,117.8,117.95,117.8,117.92,2400.0,117.8,117.95,117.8,117.92,2400.0
2013-09-30 11:25:00,117.85,117.95,117.82,117.94,3200.0,117.85,117.95,117.82,117.94,3200.0
2013-09-30 11:30:00,117.93,118.02,117.82,117.82,2200.0,117.93,118.02,117.82,117.82,2200.0
2013-09-30 11:35:00,117.87,117.96,117.8,117.92,4400.0,117.87,117.96,117.8,117.92,4400.0
2013-09-30 11:40:00,117.93,118.04,117.9,118.04,3000.0,117.93,118.04,117.9,118.04,3000.0
2013-09-30 11:45:00,118.04,118.16,118.02,118.02,5400.0,118.04,118.16,118.02,118.02,5400.0
2013-09-30 11:50:00,118.06,118.33,117.97,118.32,5100.0,118.06,118.33,117.97,118.32,5100.0
2013-09-30 11:55:00,118.33,118.51,118.31,118.5,4100.0,118.33,118.51,118.31,118.5,4100.0
2013-09-30 12:00:00,118.5,118.5,118.31,118.32,3000.0,118.5,118.5,118.31,118.32,3000.0
2013-09-30 12:05:00,118.33,118.39,118.24,118.25,5100.0,118.33,118.39,118.24,118.25,5100.0
2013-09-30 12:10:00,118.36,118.57,118.29,118.57,6400.0,118.36,118.57,118.29,118.57,6400.0
2013-09-30 12:15:00,118.55,118.7,118.51,118.7,5200.0,118.55,118.7,118.51,118.7,5200.0
2013-09-30 12:20:00,118.7,118.8,118.65,118.73,5500.0,118.7,118.8,118.65,118.73,5500.0
2013-09-30 12:25:00,118.76,118.85,118.75,118.82,3200.0,118.76,118.85,118.75,118.82,3200.0
2013-09-30 12:30:00,118.81,118.92,118.8,118.92,4300.0,118.81,118.92,118.8,118.92,4300.0
2013-09-30 12:35:00,118.9,119.04,118.88,118.95,8300.0,118.9,119.04,118.88,118.95,8300.0
2013-09-30 12:40:00,118.99,119.02,118.92,118.99,3800.0,118.99,119.02,118.92,118.99,3800.0
2013-09-30 12:45:00,118.99,119.04,118.97,119.0,3800.0,118.99,119.04,118.97,119.0,3800.0
2013-09-30 12:50:00,119.0,119.08,119.0,119.08,3000.0,119.0,119.08,119.0,119.08,3000.0
2013-09-30 12:55:00,119.05,119.17,119.03,119.06,2900.0,119.05,119.17,119.03,119.06,2900.0
2013-09-30 13:00:00,119.1,119.17,119.03,119.09,2600.0,119.1,119.17,119.03,119.09,2600.0
2013-09-30 13:05:00,119.1,119.19,119.1,119.12,4200.0,119.1,119.19,119.1,119.12,4200.0
2013-09-30 13:10:00,119.13,119.18,119.09,119.16,9900.0,119.13,119.18,119.09,119.16,9900.0
2013-09-30 13:15:00,119.16,119.42,119.14,119.22,5600.0,119.16,119.42,119.14,119.22,5600.0
2013-09-30 13:20:00,119.31,119.31,119.1,119.1,2400.0,119.31,119.31,119.1,119.1,2400.0
2013-09-30 13:25:00,119.1,119.16,119.05,119.1,5600.0,119.1,119.16,119.05,119.1,5600.0
2013-09-30 13:30:00,119.1,119.29,119.1,119.29,2900.0,119.1,119.29,119.1,119.29,2900.0
2013-09-30 13:35:00,119.31,119.54,119.15,119.15,3500.0,119.31,119.54,119.15,119.15,3500.0
2013-09-30 13:40:00,119.13,119.19,118.94,118.94,3500.0,119.13,119.19,118.94,118.94,3500.0
2013-09-30 13:45:00,118.96,119.08,118.95,118.95,2400.0,118.96,119.08,118.95,118.95,2400.0
2013-09-30 13:50:00,118.95,118.96,118.77,118.77,5400.0,118.95,118.96,118.77,118.77,5400.0
2013-09-30 13:55:00,118.77,118.77,118.62,118.77,3600.0,118.77,118.77,118.62,118.77,3600.0
2013-09-30 14:00:00,118.73,118.9,118.73,118.88,9000.0,118.73,118.9,118.73,118.88,9000.0
2013-09-30 14:05:00,118.91,119.01,118.9,119.01,4600.0,118.91,119.01,118.9,119.01,4600.0
2013-09-30 14:10:00,119.0,119.01,118.94,118.94,2200.0,119.0,119.01,118.94,118.94,2200.0
2013-09-30 14:15:00,118.94,119.03,118.89,119.01,12000.0,118.94,119.03,118.89,119.01,12000.0
2013-09-30 14:20:00,119.04,119.08,119.01,119.06,2800.0,119.04,119.08,119.01,119.06,2800.0
2013-09-30 14:25:00,119.05,119.09,119.0,119.04,6100.0,119.05,119.09,119.0,119.04,6100.0
2013-09-30 14:30:00,119.06,119.29,119.03,119.29,3000.0,119.06,119.29,119.03,119.29,3000.0
2013-09-30 14:35:00,119.32,119.32,119.09,119.09,4100.0,119.32,119.32,119.09,119.09,4100.0
2013-09-30 14:40:00,119.09,119.31,119.09,119.28,7000.0,119.09,119.31,119.09,119.28,7000.0
2013-09-30 14:45:00,119.3,119.45,119.22,119.4,7400.0,119.3,119.45,119.22,119.4,7400.0
2013-09-30 14:50:00,119.41,119.74,119.2,119.68,17000.0,119.41,119.74,119.2,119.68,17000.0
2013-09-30 14:55:00,119.67,119.75,119.61,119.62,6700.0,119.67,119.75,119.61,119.62,6700.0
2013-09-30 15:00:00,119.62,119.67,119.45,119.57,14500.0,119.62,119.67,119.45,119.57,14500.0
2013-09-30 15:05:00,119.55,119.65,119.43,119.6,10500.0,119.55,119.65,119.43,119.6,10500.0
2013-09-30 15:10:00,119.57,119.6,119.41,119.45,14100.0,119.57,119.6,119.41,119.45,14100.0
2013-09-30 15:15:00,119.44,119.61,119.44,119.6,8800.0,119.44,119.61,119.44,119.6,8800.0
2013-09-30 15:20:00,119.54,119.54,119.34,119.35,8700.0,119.54,119.54,119.34,119.35,8700.0
2013-09-30 15:25:00,119.36,119.38,119.23,119.23,9100.0,119.36,119.38,119.23,119.23,9100.0
2013-09-30 15:30:00,119.27,119.32,119.13,119.14,13500.0,119.27,119.32,119.13,119.14,13500.0
2013-09-30 15:35:00,119.14,119.39,119.14,119.26,13400.0,119.14,119.39,119.14,119.26,13400.0
2013-09-30 15:40:00,119.21,119.25,119.13,119.24,14000.0,119.21,119.25,119.13,119.24,14000.0
2013-09-30 15:45:00,119.26,119.43,119.19,119.24,13700.0,119.26,119.43,119.19,119.24,13700.0
2013-09-30 15:50:00,119.25,119.32,119.22,119.26,15300.0,119.25,119.32,119.22,119.26,15300.0
2013-09-30 15:55:00,119.26,119.46,119.2,119.46,25100.0,119.26,119.46,119.2,119.46,25100.0
2013-10-01 09:30:00,119.65,119.91,119.09,119.91,3700.0,119.65,119.91,119.09,119.91,3700.0
2013-10-01 09:35:00,119.9,120.88,119.71,120.68,26900.0,119.9,120.88,119.71,120.68,26900.0
2013-10-01 09:40:00,120.63,121.99,120.42,121.6,26600.0,120.63,121.99,120.42,121.6,26600.0
2013-10-01 09:45:00,121.54,121.96,121.31,121.96,20300.0,121.54,121.96,121.31,121.96,20300.0
2013-10-01 09:50:00,121.89,121.89,121.21,121.55,17600.0,121.89,121.89,121.21,121.55,17600.0
2013-10-01 09:55:00,121.55,121.55,120.33,121.15,14100.0,121.55,121.55,120.33,121.15,14100.0
2013-10-01 10:00:00,121.1,121.61,121.1,121.57,6800.0,121.1,121.61,121.1,121.57,6800.0
2013-10-01 10:05:00,121.4,121.94,121.4,121.72,13500.0,121.4,121.94,121.4,121.72,13500.0
2013-10-01 10:10:00,121.68,121.83,121.17,121.28,9800.0,121.68,121.83,121.17,121.28,9800.0
2013-10-01 10:15:00,121.27,121.46,120.85,120.88,8700.0,121.27,121.46,120.85,120.88,8700.0
2013-10-01 10:20:00,120.9,121.25,120.77,120.97,15200.0,120.9,121.25,120.77,120.97,15200.0
2013-10-01 10:25:00,120.92,121.1,120.89,121.1,4900.0,120.92,121.1,120.89,121.1,4900.0
2013-10-01 10:30:00,121.12,121.33,121.01,121.31,7600.0,121.12,121.33,121.01,121.31,7600.0
2013-10-01 10:35:00,121.25,121.38,121.02,121.13,4700.0,121.25,121.38,121.02,121.13,4700.0
2013-10-01 10:40:00,121.13,121.42,121.13,121.4,2400.0,121.13,121.42,121.13,121.4,2400.0
2013-10-01 10:45:00,121.4,121.72,121.22,121.22,16600.0,121.4,121.72,121.22,121.22,16600.0
2013-10-01 10:50:00,121.33,121.33,121.03,121.09,9200.0,121.33,121.33,121.03,121.09,9200.0
2013-10-01 10:55:00,121.16,121.38,121.08,121.17,7600.0,121.16,121.38,121.08,121.17,7600.0
2013-10-01 11:00:00,121.17,121.3,121.17,121.3,2000.0,121.17,121.3,121.17,121.3,2000.0
2013-10-01 11:05:00,121.17,121.37,121.12,121.12,5000.0,121.17,121.37,121.12,121.12,5000.0
2013-10-01 11:10:00,121.08,121.31,121.08,121.19,3400.0,121.08,121.31,121.08,121.19,3400.0
2013-10-01 11:15:00,121.18,121.43,121.18,121.41,4100.0,121.18,121.43,121.18,121.41,4100.0
2013-10-01 11:20:00,121.47,121.55,121.39,121.54,3000.0,121.47,121.55,121.39,121.54,3000.0
2013-10-01 11:25:00,121.5,121.5,121.22,121.34,8100.0,121.5,121.5,121.22,121.34,8100.0
2013-10-01 11:30:00,121.39,121.55,121.35,121.42,6300.0,121.39,121.55,121.35,121.42,6300.0
2013-10-01 11:35:00,121.44,121.63,121.42,121.56,9600.0,121.44,121.63,121.42,121.56,9600.0
2013-10-01 11:40:00,121.56,121.73,121.47,121.73,18800.0,121.56,121.73,121.47,121.73,18800.0
2013-10-01 11:45:00,121.64,121.9,121.63,121.9,8400.0,121.64,121.9,121.63,121.9,8400.0
2013-10-01 11:50:00,121.85,121.92,121.58,121.58,5100.0,121.85,121.92,121.58,121.58,5100.0
2013-10-01 11:55:00,121.55,121.81,121.55,121.81,3000.0,121.55,121.81,121.55,121.81,3000.0
2013-10-01 12:00:00,121.86,121.99,121.55,121.55,9900.0,121.86,121.99,121.55,121.55,9900.0
2013-10-01 12:05:00,121.52,121.78,121.43,121.78,8000.0,121.52,121.78,121.43,121.78,8000.0
2013-10-01 12:10:00,121.7,121.78,121.6,121.73,4700.0,121.7,121.78,121.6,121.73,4700.0
2013-10-01 12:15:00,121.71,121.71,121.5,121.54,8400.0,121.71,121.71,121.5,121.54,8400.0
2013-10-01 12:20:00,121.55,121.63,121.55,121.62,1500.0,121.55,121.63,121.55,121.62,1500.0
2013-10-01 12:25:00,121.65,121.86,121.5,121.82,5600.0,121.65,121.86,121.5,121.82,5600.0
2013-10-01 12:30:00,121.84,121.88,121.75,121.75,3400.0,121.84,121.88,121.75,121.75,3400.0
2013-10-01 12:35:00,121.75,121.89,121.71,121.89,17100.0,121.75,121.89,121.71,121.89,17100.0
2013-10-01 12:40:00,121.84,121.88,121.8,121.83,5200.0,121.84,121.88,121.8,121.83,5200.0
2013-10-01 12:45:00,121.83,121.94,121.82,121.88,7100.0,121.83,121.94,121.82,121.88,7100.0
2013-10-01 12:50:00,121.89,121.89,121.75,121.8,2000.0,121.89,121.89,121.75,121.8,2000.0
2013-10-01 12:55:00,121.75,121.78,121.66,121.76,13600.0,121.75,121.78,121.66,121.76,13600.0
2013-10-01 13:00:00,121.76,121.84,121.73,121.82,9900.0,121.76,121.84,121.73,121.82,9900.0
2013-10-01 13:05:00,121.81,121.81,121.71,121.75,13600.0,121.81,121.81,121.71,121.75,13600.0
2013-10-01 13:10:00,121.78,121.78,121.7,121.73,6800.0,121.78,121.78,121.7,121.73,6800.0
2013-10-01 13:15:00,121.77,121.77,121.69,121.72,17700.0,121.77,121.77,121.69,121.72,17700.0
2013-10-01 13:20:00,121.72,121.74,121.61,121.62,7800.0,121.72,121.74,121.61,121.62,7800.0
2013-10-01 13:25:00,121.62,121.79,121.62,121.73,3800.0,121.62,121.79,121.62,121.73,3800.0
2013-10-01 13:30:00,121.74,121.74,121.6,121.6,4300.0,121.74,121.74,121.6,121.6,4300.0
2013-10-01 13:35:00,121.59,121.63,121.58,121.6,3800.0,121.59,121.63,121.58,121.6,3800.0
2013-10-01 13:40:00,121.61,121.74,121.61,121.7,7100.0,121.61,121.74,121.61,121.7,7100.0
2013-10-01 13:45:00,121.71,121.79,121.65,121.66,2700.0,121.71,121.79,121.65,121.66,2700.0
2013-10-01 13:50:00,121.66,121.71,121.66,121.7,4000.0,121.66,121.71,121.66,121.7,4000.0
2013-10-01 13:55:00,121.7,121.78,121.7,121.74,4600.0,121.7,121.78,121.7,121.74,4600.0
2013-10-01 14:00:00,121.7,121.78,121.69,121.7,7900.0,121.7,121.78,121.69,121.7,7900.0
2013-10-01 14:05:00,121.7,121.73,121.68,121.7,3600.0,121.7,121.73,121.68,121.7,3600.0
2013-10-01 14:10:00,121.71,121.75,121.7,121.74,8100.0,121.71,121.75,121.7,121.74,8100.0
2013-10-01 14:15:00,121.7,121.75,121.69,121.7,10900.0,121.7,121.75,121.69,121.7,10900.0
2013-10-01 14:20:00,121.71,121.71,121.66,121.68,5900.0,121.71,121.71,121.66,121.68,5900.0
2013-10-01 14:25:00,121.65,121.7,121.62,121.67,14100.0,121.65,121.7,121.62,121.67,14100.0
2013-10-01 14:30:00,121.68,121.8,121.64,121.73,9900.0,121.68,121.8,121.64,121.73,9900.0
2013-10-01 14:35:00,121.73,121.73,121.67,121.69,12000.0,121.73,121.73,121.67,121.69,12000.0
2013-10-01 14:40:00,121.71,121.75,121.65,121.65,9000.0,121.71,121.75,121.65,121.65,9000.0
2013-10-01 14:45:00,121.65,121.74,121.6,121.7,5000.0,121.65,121.74,121.6,121.7,5000.0
2013-10-01 14:50:00,121.69,121.74,121.64,121.73,6600.0,121.69,121.74,121.64,121.73,6600.0
2013-10-01 14:55:00,121.72,121.76,121.65,121.72,6000.0,121.72,121.76,121.65,121.72,6000.0
2013-10-01 15:00:00,121.71,121.71,121.49,121.55,20600.0,121.71,121.71,121.49,121.55,20600.0
2013-10-01 15:05:00,121.54,121.62,121.5,121.54,18900.0,121.54,121.62,121.5,121.54,18900.0
2013-10-01 15:10:00,121.52,121.52,121.45,121.47,12300.0,121.52,121.52,121.45,121.47,12300.0
2013-10-01 15:15:00,121.47,121.47,121.41,121.46,10100.0,121.47,121.47,121.41,121.46,10100.0
2013-10-01 15:20:00,121.45,121.46,121.26,121.3,11900.0,121.45,121.46,121.26,121.3,11900.0
2013-10-01 15:25:00,121.28,121.37,121.12,121.13,8900.0,121.28,121.37,121.12,121.13,8900.0
2013-10-01 15:30:00,121.11,121.27,121.09,121.11,12800.0,121.11,121.27,121.09,121.11,12800.0
2013-10-01 15:35:00,121.11,121.23,121.09,121.15,6500.0,121.11,121.23,121.09,121.15,6500.0
2013-10-01 15:40:00,121.15,121.32,121.13,121.31,23100.0,121.15,121.32,121.13,121.31,23100.0
2013-10-01 15:45:00,121.31,121.43,121.28,121.43,23600.0,121.31,121.43,121.28,121.43,23600.0
2013-10-01 15:50:00,121.43,121.57,121.42,121.57,42100.0,121.43,121.57,121.42,121.57,42100.0
2013-10-01 15:55:00,121.55,121.83,121.55,121.8,49600.0,121.55,121.83,121.55,121.8,49600.0
2013-10-02 09:30:00,121.31,121.35,121.25,121.33,6600.0,121.31,121.35,121.25,121.33,6600.0
2013-10-02 09:35:00,121.38,121.4,120.77,120.77,4800.0,121.38,121.4,120.77,120.77,4800.0
2013-10-02 09:40:00,120.79,120.81,120.64,120.68,3600.0,120.79,120.81,120.64,120.68,3600.0
2013-10-02 09:45:00,120.77,121.4,120.72,121.4,8700.0,120.77,121.4,120.72,121.4,8700.0
2013-10-02 09:50:00,121.51,121.84,121.51,121.84,2000.0,121.51,121.84,121.51,121.84,2000.0
2013-10-02 09:55:00,121.86,121.86,121.15,121.61,6100.0,121.86,121.86,121.15,121.61,6100.0
2013-10-02 10:00:00,121.69,121.74,121.07,121.07,4100.0,121.69,121.74,121.07,121.07,4100.0
2013-10-02 10:05:00,120.86,120.86,120.6,120.78,7500.0,120.86,120.86,120.6,120.78,7500.0
2013-10-02 10:10:00,120.68,121.24,120.67,121.24,6700.0,120.68,121.24,120.67,121.24,6700.0
2013-10-02 10:15:00,121.17,121.18,120.77,120.92,4000.0,121.17,121.18,120.77,120.92,4000.0
2013-10-02 10:20:00,121.05,121.08,120.69,120.86,6000.0,121.05,121.08,120.69,120.86,6000.0
2013-10-02 10:25:00,120.9,121.22,120.89,120.97,9000.0,120.9,121.22,120.89,120.97,9000.0
2013-10-02 10:30:00,120.91,121.12,120.8,121.07,3100.0,120.91,121.12,120.8,121.07,3100.0
2013-10-02 10:35:00,121.2,121.52,121.2,121.52,1300.0,121.2,121.52,121.2,121.52,1300.0
2013-10-02 10:40:00,121.54,121.58,121.11,121.17,13600.0,121.54,121.58,121.11,121.17,13600.0
2013-10-02 10:45:00,121.08,121.1,120.89,121.1,2400.0,121.08,121.1,120.89,121.1,2400.0
2013-10-02 10:50:00,121.0,121.02,120.85,120.85,2100.0,121.0,121.02,120.85,120.85,2100.0
2013-10-02 10:55:00,121.0,121.26,121.0,121.25,2500.0,121.0,121.26,121.0,121.25,2500.0
2013-10-02 11:00:00,121.15,121.31,121.15,121.25,6100.0,121.15,121.31,121.15,121.25,6100.0
2013-10-02 11:05:00,121.22,121.41,121.13,121.4,22300.0,121.22,121.41,121.13,121.4,22300.0
2013-10-02 11:10:00,121.44,121.45,121.43,121.43,600.0,121.44,121.45,121.43,121.43,600.0
2013-10-02 11:15:00,121.5,121.66,121.49,121.57,5700.0,121.5,121.66,121.49,121.57,5700.0
2013-10-02 11:20:00,121.58,121.58,121.34,121.34,2700.0,121.58,121.58,121.34,121.34,2700.0
2013-10-02 11:25:00,121.31,121.63,121.31,121.63,12100.0,121.31,121.63,121.31,121.63,12100.0
2013-10-02 11:30:00,121.66,121.71,121.5,121.71,6500.0,121.66,121.71,121.5,121.71,6500.0
2013-10-02 11:35:00,121.68,121.68,121.51,121.53,2700.0,121.68,121.68,121.51,121.53,2700.0
2013-10-02 11:40:00,121.41,121.57,121.41,121.57,1900.0,121.41,121.57,121.41,121.57,1900.0
2013-10-02 11:45:00,121.45,121.7,121.44,121.57,12600.0,121.45,121.7,121.44,121.57,12600.0
2013-10-02 11:50:00,121.59,121.69,121.51,121.55,1600.0,121.59,121.69,121.51,121.55,1600.0
2013-10-02 11:55:00,121.59,121.59,121.51,121.51,200.0,121.59,121.59,121.51,121.51,200.0
2013-10-02 12:00:00,121.61,121.73,121.43,121.47,12600.0,121.61,121.73,121.43,121.47,12600.0
2013-10-02 12:05:00,121.46,121.59,121.39,121.39,2400.0,121.46,121.59,121.39,121.39,2400.0
2013-10-02 12:10:00,121.38,121.57,121.38,121.57,1000.0,121.38,121.57,121.38,121.57,1000.0
2013-10-02 12:15:00,121.57,121.67,121.53,121.53,9400.0,121.57,121.67,121.53,121.53,9400.0
2013-10-02 12:20:00,121.46,121.46,121.15,121.15,2700.0,121.46,121.46,121.15,121.15,2700.0
2013-10-02 12:25:00,121.16,121.17,121.09,121.14,600.0,121.16,121.17,121.09,121.14,600.0
2013-10-02 12:30:00,121.14,121.29,121.14,121.27,2200.0,121.14,121.29,121.14,121.27,2200.0
2013-10-02 12:35:00,121.3,121.45,121.3,121.45,900.0,121.3,121.45,121.3,121.45,900.0
2013-10-02 12:40:00,121.47,121.47,121.19,121.39,7700.0,121.47,121.47,121.19,121.39,7700.0
2013-10-02 12:45:00,121.39,121.47,121.36,121.37,1500.0,121.39,121.47,121.36,121.37,1500.0
2013-10-02 12:50:00,121.45,121.46,121.4,121.46,300.0,121.45,121.46,121.4,121.46,300.0
2013-10-02 12:55:00,121.34,121.74,121.29,121.46,11900.0,121.34,121.74,121.29,121.46,11900.0
2013-10-02 13:00:00,121.49,121.51,121.42,121.51,600.0,121.49,121.51,121.42,121.51,600.0
2013-10-02 13:05:00,121.55,121.59,121.5,121.58,2300.0,121.55,121.59,121.5,121.58,2300.0
2013-10-02 13:10:00,121.6,121.69,121.59,121.69,2300.0,121.6,121.69,121.59,121.69,2300.0
2013-10-02 13:15:00,121.64,121.64,121.44,121.45,2000.0,121.64,121.64,121.44,121.45,2000.0
2013-10-02 13:20:00,121.42,121.59,121.42,121.57,2200.0,121.42,121.59,121.42,121.57,2200.0
2013-10-02 13:25:00,121.63,121.67,121.58,121.67,1800.0,121.63,121.67,121.58,121.67,1800.0
2013-10-02 13:30:00,121.66,121.66,121.56,121.56,3700.0,121.66,121.66,121.56,121.56,3700.0
2013-10-02 13:35:00,121.55,121.72,121.55,121.7,2400.0,121.55,121.72,121.55,121.7,2400.0
2013-10-02 13:40:00,121.65,121.65,121.47,121.48,2600.0,121.65,121.65,121.47,121.48,2600.0
2013-10-02 13:45:00,121.51,121.61,121.48,121.61,1700.0,121.51,121.61,121.48,121.61,1700.0
2013-10-02 13:50:00,121.62,121.62,121.51,121.51,2400.0,121.62,121.62,121.51,121.51,2400.0
2013-10-02 13:55:00,121.53,121.53,121.33,121.49,2900.0,121.53,121.53,121.33,121.49,2900.0
2013-10-02 14:00:00,121.43,121.46,121.35,121.37,4200.0,121.43,121.46,121.35,121.37,4200.0
2013-10-02 14:05:00,121.44,121.49,121.36,121.36,2200.0,121.44,121.49,121.36,121.36,2200.0
2013-10-02 14:10:00,121.39,121.42,121.21,121.27,2800.0,121.39,121.42,121.21,121.27,2800.0
2013-10-02 14:15:00,121.27,121.33,121.24,121.29,9200.0,121.27,121.33,121.24,121.29,9200.0
2013-10-02 14:20:00,121.31,121.34,121.25,121.33,4200.0,121.31,121.34,121.25,121.33,4200.0
2013-10-02 14:25:00,121.35,121.36,121.34,121.36,2100.0,121.35,121.36,121.34,121.36,2100.0
2013-10-02 14:30:00,121.34,121.34,121.12,121.15,1900.0,121.34,121.34,121.12,121.15,1900.0
2013-10-02 14:35:00,121.14,121.2,121.13,121.16,2400.0,121.14,121.2,121.13,121.16,2400.0
2013-10-02 14:40:00,121.14,121.14,120.99,121.05,6600.0,121.14,121.14,120.99,121.05,6600.0
2013-10-02 14:45:00,120.99,121.07,120.98,120.98,2500.0,120.99,121.07,120.98,120.98,2500.0
2013-10-02 14:50:00,120.97,120.99,120.84,120.94,10100.0,120.97,120.99,120.84,120.94,10100.0
2013-10-02 14:55:00,120.84,120.95,120.83,120.95,2900.0,120.84,120.95,120.83,120.95,2900.0
2013-10-02 15:00:00,120.94,121.02,120.9,120.96,12500.0,120.94,121.02,120.9,120.96,12500.0
2013-10-02 15:05:00,120.95,121.06,120.92,121.0,2100.0,120.95,121.06,120.92,121.0,2100.0
2013-10-02 15:10:00,121.04,121.15,121.04,121.11,3000.0,121.04,121.15,121.04,121.11,3000.0
2013-10-02 15:15:00,121.1,121.12,121.01,121.01,5300.0,121.1,121.12,121.01,121.01,5300.0
2013-10-02 15:20:00,120.99,120.99,120.77,120.81,5400.0,120.99,120.99,120.77,120.81,5400.0
2013-10-02 15:25:00,120.82,120.95,120.82,120.95,2600.0,120.82,120.95,120.82,120.95,2600.0
2013-10-02 15:30:00,120.95,121.13,120.95,121.13,2700.0,120.95,121.13,120.95,121.13,2700.0
2013-10-02 15:35:00,121.1,121.12,121.06,121.07,3300.0,121.1,121.12,121.06,121.07,3300.0
2013-10-02 15:40:00,121.07,121.11,121.06,121.11,4900.0,121.07,121.11,121.06,121.11,4900.0
2013-10-02 15:45:00,121.11,121.14,121.08,121.12,8900.0,121.11,121.14,121.08,121.12,8900.0
2013-10-02 15:50:00,121.13,121.25,121.13,121.18,12200.0,121.13,121.25,121.13,121.18,12200.0
2013-10-02 15:55:00,121.17,121.45,121.16,121.41,12800.0,121.17,121.45,121.16,121.41,12800.0
2013-10-03 09:30:00,121.86,123.66,121.81,123.33,55400.0,121.86,123.66,121.81,123.33,55400.0
2013-10-03 09:35:00,123.28,124.74,123.28,124.62,44000.0,123.28,124.74,123.28,124.62,44000.0
2013-10-03 09:40:00,124.78,126.03,124.29,125.55,55500.0,124.78,126.03,124.29,125.55,55500.0
2013-10-03 09:45:00,125.68,125.75,125.1,125.1,16500.0,125.68,125.75,125.1,125.1,16500.0
2013-10-03 09:50:00,125.1,125.38,124.5,124.75,17300.0,125.1,125.38,124.5,124.75,17300.0
2013-10-03 09:55:00,124.8,125.01,124.23,124.91,14100.0,124.8,125.01,124.23,124.91,14100.0
2013-10-03 10:00:00,124.94,124.95,123.81,123.81,14300.0,124.94,124.95,123.81,123.81,14300.0
2013-10-03 10:05:00,123.79,124.0,123.28,123.82,29600.0,123.79,124.0,123.28,123.82,29600.0
2013-10-03 10:10:00,123.66,123.79,123.41,123.79,4400.0,123.66,123.79,123.41,123.79,4400.0
2013-10-03 10:15:00,123.75,123.92,123.58,123.58,5600.0,123.75,123.92,123.58,123.58,5600.0
2013-10-03 10:20:00,123.58,123.58,123.01,123.05,10600.0,123.58,123.58,123.01,123.05,10600.0
2013-10-03 10:25:00,123.0,123.02,122.81,122.85,4200.0,123.0,123.02,122.81,122.85,4200.0
2013-10-03 10:30:00,122.76,122.78,122.27,122.73,20100.0,122.76,122.78,122.27,122.73,20100.0
2013-10-03 10:35:00,122.63,123.19,122.6,122.77,9900.0,122.63,123.19,122.6,122.77,9900.0
2013-10-03 10:40:00,122.9,122.9,122.52,122.52,4400.0,122.9,122.9,122.52,122.52,4400.0
2013-10-03 10:45:00,122.53,122.72,122.47,122.48,8500.0,122.53,122.72,122.47,122.48,8500.0
2013-10-03 10:50:00,122.52,122.68,122.48,122.68,4100.0,122.52,122.68,122.48,122.68,4100.0
2013-10-03 10:55:00,122.71,123.14,122.55,123.04,8200.0,122.71,123.14,122.55,123.04,8200.0
2013-10-03 11:00:00,123.01,123.29,122.98,123.07,10000.0,123.01,123.29,122.98,123.07,10000.0
2013-10-03 11:05:00,123.09,123.25,123.09,123.2,4700.0,123.09,123.25,123.09,123.2,4700.0
2013-10-03 11:10:00,123.2,123.25,123.11,123.15,4700.0,123.2,123.25,123.11,123.15,4700.0
2013-10-03 11:15:00,123.11,123.27,123.08,123.15,6000.0,123.11,123.27,123.08,123.15,6000.0
2013-10-03 11:20:00,123.1,123.1,122.87,123.01,4100.0,123.1,123.1,122.87,123.01,4100.0
2013-10-03 11:25:00,122.98,123.09,122.52,122.57,4600.0,122.98,123.09,122.52,122.57,4600.0
2013-10-03 11:30:00,122.69,122.76,122.5,122.71,7300.0,122.69,122.76,122.5,122.71,7300.0
2013-10-03 11:35:00,122.71,123.0,122.65,122.9,10500.0,122.71,123.0,122.65,122.9,10500.0
2013-10-03 11:40:00,122.9,122.91,122.43,122.46,10700.0,122.9,122.91,122.43,122.46,10700.0
2013-10-03 11:45:00,122.36,122.51,122.2,122.3,5700.0,122.36,122.51,122.2,122.3,5700.0
2013-10-03 11:50:00,122.35,122.63,122.27,122.61,4200.0,122.35,122.63,122.27,122.61,4200.0
2013-10-03 11:55:00,122.65,122.81,122.6,122.81,14500.0,122.65,122.81,122.6,122.81,14500.0
2013-10-03 12:00:00,122.71,122.94,122.71,122.86,13900.0,122.71,122.94,122.71,122.86,13900.0
2013-10-03 12:05:00,122.84,122.87,122.65,122.85,2700.0,122.84,122.87,122.65,122.85,2700.0
2013-10-03 12:10:00,122.85,123.08,122.85,123.02,3100.0,122.85,123.08,122.85,123.02,3100.0
2013-10-03 12:15:00,123.0,123.0,122.7,122.72,4200.0,123.0,123.0,122.7,122.72,4200.0
2013-10-03 12:20:00,122.79,123.0,122.79,122.85,9200.0,122.79,123.0,122.79,122.85,9200.0
2013-10-03 12:25:00,122.93,123.27,122.9,123.27,14600.0,122.93,123.27,122.9,123.27,14600.0
2013-10-03 12:30:00,123.33,123.61,123.32,123.54,7900.0,123.33,123.61,123.32,123.54,7900.0
2013-10-03 12:35:00,123.45,123.71,123.41,123.41,5300.0,123.45,123.71,123.41,123.41,5300.0
2013-10-03 12:40:00,123.36,123.36,123.12,123.12,5900.0,123.36,123.36,123.12,123.12,5900.0
2013-10-03 12:45:00,123.17,123.56,123.17,123.56,10100.0,123.17,123.56,123.17,123.56,10100.0
2013-10-03 12:50:00,123.68,123.68,123.26,123.26,2500.0,123.68,123.68,123.26,123.26,2500.0
2013-10-03 12:55:00,123.29,123.35,123.21,123.27,1300.0,123.29,123.35,123.21,123.27,1300.0
2013-10-03 13:00:00,123.25,123.52,123.18,123.36,4800.0,123.25,123.52,123.18,123.36,4800.0
2013-10-03 13:05:00,123.35,123.35,123.22,123.27,700.0,123.35,123.35,123.22,123.27,700.0
2013-10-03 13:10:00,123.28,123.36,123.28,123.29,2000.0,123.28,123.36,123.28,123.29,2000.0
2013-10-03 13:15:00,123.41,124.03,123.34,124.0,27200.0,123.41,124.03,123.34,124.0,27200.0
2013-10-03 13:20:00,123.96,124.05,123.86,124.05,4400.0,123.96,124.05,123.86,124.05,4400.0
2013-10-03 13:25:00,124.11,124.44,124.11,124.4,4000.0,124.11,124.44,124.11,124.4,4000.0
2013-10-03 13:30:00,124.44,124.63,124.44,124.52,6300.0,124.44,124.63,124.44,124.52,6300.0
2013-10-03 13:35:00,124.39,124.39,124.12,124.23,9900.0,124.39,124.39,124.12,124.23,9900.0
2013-10-03 13:40:00,124.23,124.43,124.07,124.43,20000.0,124.23,124.43,124.07,124.43,20000.0
2013-10-03 13:45:00,124.46,124.68,124.28,124.38,6900.0,124.46,124.68,124.28,124.38,6900.0
2013-10-03 13:50:00,124.45,124.54,124.39,124.41,3700.0,124.45,124.54,124.39,124.41,3700.0
2013-10-03 13:55:00,124.42,124.9,124.42,124.75,4700.0,124.42,124.9,124.42,124.75,4700.0
2013-10-03 14:00:00,124.75,124.81,124.52,124.81,8900.0,124.75,124.81,124.52,124.81,8900.0
2013-10-03 14:05:00,124.81,124.93,124.5,124.76,12800.0,124.81,124.93,124.5,124.76,12800.0
2013-10-03 14:10:00,124.8,125.09,124.78,125.09,10600.0,124.8,125.09,124.78,125.09,10600.0
2013-10-03 14:15:00,125.09,125.09,124.84,124.85,20300.0,125.09,125.09,124.84,124.85,20300.0
2013-10-03 14:20:00,124.85,124.9,124.46,124.54,14200.0,124.85,124.9,124.46,124.54,14200.0
2013-10-03 14:25:00,124.57,124.84,124.54,124.84,9600.0,124.57,124.84,124.54,124.84,9600.0
2013-10-03 14:30:00,125.0,125.04,124.8,124.81,8200.0,125.0,125.04,124.8,124.81,8200.0
2013-10-03 14:35:00,124.81,125.07,124.8,125.0,8800.0,124.81,125.07,124.8,125.0,8800.0
2013-10-03 14:40:00,125.06,125.28,125.05,125.12,7400.0,125.06,125.28,125.05,125.12,7400.0
2013-10-03 14:45:00,125.11,125.18,124.97,124.98,8800.0,125.11,125.18,124.97,124.98,8800.0
2013-10-03 14:50:00,124.98,125.04,124.87,124.9,21800.0,124.98,125.04,124.87,124.9,21800.0
2013-10-03 14:55:00,124.9,124.97,124.67,124.79,17400.0,124.9,124.97,124.67,124.79,17400.0
2013-10-03 15:00:00,124.7,124.85,124.49,124.6,16900.0,124.7,124.85,124.49,124.6,16900.0
2013-10-03 15:05:00,124.61,124.67,124.46,124.48,8600.0,124.61,124.67,124.46,124.48,8600.0
2013-10-03 15:10:00,124.49,124.51,124.29,124.29,7700.0,124.49,124.51,124.29,124.29,7700.0
2013-10-03 15:15:00,124.33,124.33,123.95,123.95,16700.0,124.33,124.33,123.95,123.95,16700.0
2013-10-03 15:20:00,123.9,124.31,123.87,124.28,29500.0,123.9,124.31,123.87,124.28,29500.0
2013-10-03 15:25:00,124.27,124.33,124.1,124.29,12900.0,124.27,124.33,124.1,124.29,12900.0
2013-10-03 15:30:00,124.26,124.26,124.02,124.16,16600.0,124.26,124.26,124.02,124.16,16600.0
2013-10-03 15:35:00,124.19,124.53,124.1,124.53,14300.0,124.19,124.53,124.1,124.53,14300.0
2013-10-03 15:40:00,124.49,124.54,124.36,124.5,16900.0,124.49,124.54,124.36,124.5,16900.0
2013-10-03 15:45:00,124.49,124.5,124.35,124.41,18100.0,124.49,124.5,124.35,124.41,18100.0
2013-10-03 15:50:00,124.43,124.51,124.2,124.43,36300.0,124.43,124.51,124.2,124.43,36300.0
2013-10-03 15:55:00,124.44,124.44,123.93,124.01,49600.0,124.44,124.44,123.93,124.01,49600.0
2013-10-04 09:30:00,124.16,124.36,124.01,124.28,5100.0,124.16,124.36,124.01,124.28,5100.0
2013-10-04 09:35:00,124.02,124.25,123.19,123.83,18600.0,124.02,124.25,123.19,123.83,18600.0
2013-10-04 09:40:00,123.89,124.33,123.48,124.33,8400.0,123.89,124.33,123.48,124.33,8400.0
2013-10-04 09:45:00,124.29,124.52,124.15,124.4,2000.0,124.29,124.52,124.15,124.4,2000.0
2013-10-04 09:50:00,124.81,125.0,124.64,124.69,8400.0,124.81,125.0,124.64,124.69,8400.0
2013-10-04 09:55:00,124.58,124.58,123.58,123.59,8100.0,124.58,124.58,123.58,123.59,8100.0
2013-10-04 10:00:00,123.59,124.0,123.32,123.89,11700.0,123.59,124.0,123.32,123.89,11700.0
2013-10-04 10:05:00,123.68,123.99,123.53,123.9,6600.0,123.68,123.99,123.53,123.9,6600.0
2013-10-04 10:10:00,123.63,124.21,123.52,124.19,56200.0,123.63,124.21,123.52,124.19,56200.0
2013-10-04 10:15:00,124.08,124.17,123.84,123.84,11100.0,124.08,124.17,123.84,123.84,11100.0
2013-10-04 10:20:00,123.82,123.9,123.45,123.73,10200.0,123.82,123.9,123.45,123.73,10200.0
2013-10-04 10:25:00,123.57,123.64,123.36,123.39,7700.0,123.57,123.64,123.36,123.39,7700.0
2013-10-04 10:30:00,123.35,123.5,123.32,123.35,8000.0,123.35,123.5,123.32,123.35,8000.0
2013-10-04 10:35:00,123.29,123.5,123.0,123.0,11700.0,123.29,123.5,123.0,123.0,11700.0
2013-10-04 10:40:00,123.0,123.31,122.95,123.25,5300.0,123.0,123.31,122.95,123.25,5300.0
2013-10-04 10:45:00,123.26,123.31,122.98,123.06,9500.0,123.26,123.31,122.98,123.06,9500.0
2013-10-04 10:50:00,123.14,123.45,123.14,123.2,13300.0,123.14,123.45,123.14,123.2,13300.0
2013-10-04 10:55:00,123.19,123.39,123.1,123.39,19100.0,123.19,123.39,123.1,123.39,19100.0
2013-10-04 11:00:00,123.33,123.48,123.21,123.44,12100.0,123.33,123.48,123.21,123.44,12100.0
2013-10-04 11:05:00,123.44,123.74,123.26,123.29,10300.0,123.44,123.74,123.26,123.29,10300.0
2013-10-04 11:10:00,123.19,123.56,123.09,123.4,6800.0,123.19,123.56,123.09,123.4,6800.0
2013-10-04 11:15:00,123.38,123.53,123.25,123.52,14300.0,123.38,123.53,123.25,123.52,14300.0
2013-10-04 11:20:00,123.53,123.54,123.03,123.03,8200.0,123.53,123.54,123.03,123.03,8200.0
2013-10-04 11:25:00,123.03,123.21,122.84,123.08,9400.0,123.03,123.21,122.84,123.08,9400.0
2013-10-04 11:30:00,123.08,123.21,123.04,123.04,4900.0,123.08,123.21,123.04,123.04,4900.0
2013-10-04 11:35:00,123.11,123.7,123.06,123.49,89500.0,123.11,123.7,123.06,123.49,89500.0
2013-10-04 11:40:00,123.55,123.59,123.23,123.43,16800.0,123.55,123.59,123.23,123.43,16800.0
2013-10-04 11:45:00,123.44,123.56,123.39,123.47,5500.0,123.44,123.56,123.39,123.47,5500.0
2013-10-04 11:50:00,123.47,123.78,123.4,123.48,12600.0,123.47,123.78,123.4,123.48,12600.0
2013-10-04 11:55:00,123.52,123.7,123.51,123.59,9700.0,123.52,123.7,123.51,123.59,9700.0
2013-10-04 12:00:00,123.71,123.85,123.64,123.75,8400.0,123.71,123.85,123.64,123.75,8400.0
2013-10-04 12:05:00,123.76,123.9,123.69,123.9,6200.0,123.76,123.9,123.69,123.9,6200.0
2013-10-04 12:10:00,123.88,124.15,123.88,124.15,1200.0,123.88,124.15,123.88,124.15,1200.0
2013-10-04 12:15:00,124.1,124.35,124.1,124.27,4900.0,124.1,124.35,124.1,124.27,4900.0
2013-10-04 12:20:00,124.28,124.46,124.28,124.46,1700.0,124.28,124.46,124.28,124.46,1700.0
2013-10-04 12:25:00,124.47,124.62,124.47,124.6,2300.0,124.47,124.62,124.47,124.6,2300.0
2013-10-04 12:30:00,124.65,124.65,124.35,124.4,2400.0,124.65,124.65,124.35,124.4,2400.0
2013-10-04 12:35:00,124.52,124.53,124.46,124.47,1100.0,124.52,124.53,124.46,124.47,1100.0
2013-10-04 12:40:00,124.47,124.49,124.12,124.13,6600.0,124.47,124.49,124.12,124.13,6600.0
2013-10-04 12:45:00,124.18,124.2,123.9,123.94,5700.0,124.18,124.2,123.9,123.94,5700.0
2013-10-04 12:50:00,123.92,123.97,123.89,123.97,3100.0,123.92,123.97,123.89,123.97,3100.0
2013-10-04 12:55:00,124.0,124.07,124.0,124.04,2100.0,124.0,124.07,124.0,124.04,2100.0
2013-10-04 13:00:00,124.02,124.05,123.74,123.82,3800.0,124.02,124.05,123.74,123.82,3800.0
2013-10-04 13:05:00,123.87,123.97,123.87,123.94,8100.0,123.87,123.97,123.87,123.94,8100.0
2013-10-04 13:10:00,124.0,124.0,123.84,123.86,7900.0,124.0,124.0,123.84,123.86,7900.0
2013-10-04 13:15:00,123.92,123.97,123.79,123.88,4000.0,123.92,123.97,123.79,123.88,4000.0
2013-10-04 13:20:00,123.89,123.94,123.88,123.88,2700.0,123.89,123.94,123.88,123.88,2700.0
2013-10-04 13:25:00,123.82,123.88,123.8,123.87,1800.0,123.82,123.88,123.8,123.87,1800.0
2013-10-04 13:30:00,123.9,123.97,123.9,123.97,900.0,123.9,123.97,123.9,123.97,900.0
2013-10-04 13:35:00,123.97,124.0,123.95,123.99,3500.0,123.97,124.0,123.95,123.99,3500.0
2013-10-04 13:40:00,123.99,123.99,123.88,123.92,7100.0,123.99,123.99,123.88,123.92,7100.0
2013-10-04 13:45:00,123.91,123.91,123.66,123.78,10400.0,123.91,123.91,123.66,123.78,10400.0
2013-10-04 13:50:00,123.79,124.0,123.79,123.96,2000.0,123.79,124.0,123.79,123.96,2000.0
2013-10-04 13:55:00,123.96,124.07,123.93,124.02,5100.0,123.96,124.07,123.93,124.02,5100.0
2013-10-04 14:00:00,124.01,124.1,123.99,124.04,7600.0,124.01,124.1,123.99,124.04,7600.0
2013-10-04 14:05:00,124.06,124.14,124.03,124.03,4100.0,124.06,124.14,124.03,124.03,4100.0
2013-10-04 14:10:00,124.05,124.06,123.97,124.01,1700.0,124.05,124.06,123.97,124.01,1700.0
2013-10-04 14:15:00,123.99,124.0,123.9,124.0,7300.0,123.99,124.0,123.9,124.0,7300.0
2013-10-04 14:20:00,123.88,123.95,123.83,123.89,1900.0,123.88,123.95,123.83,123.89,1900.0
2013-10-04 14:25:00,123.89,123.89,123.79,123.83,4400.0,123.89,123.89,123.79,123.83,4400.0
2013-10-04 14:30:00,123.83,123.9,123.8,123.8,1800.0,123.83,123.9,123.8,123.8,1800.0
2013-10-04 14:35:00,123.81,123.85,123.7,123.7,2900.0,123.81,123.85,123.7,123.7,2900.0
2013-10-04 14:40:00,123.66,123.71,123.62,123.63,5300.0,123.66,123.71,123.62,123.63,5300.0
2013-10-04 14:45:00,123.64,123.81,123.64,123.8,4600.0,123.64,123.81,123.64,123.8,4600.0
2013-10-04 14:50:00,123.86,123.96,123.86,123.96,4200.0,123.86,123.96,123.86,123.96,4200.0
2013-10-04 14:55:00,123.96,123.97,123.76,123.76,4500.0,123.96,123.97,123.76,123.76,4500.0
2013-10-04 15:00:00,123.79,123.82,123.66,123.74,5100.0,123.79,123.82,123.66,123.74,5100.0
2013-10-04 15:05:00,123.74,123.78,123.72,123.78,2200.0,123.74,123.78,123.72,123.78,2200.0
2013-10-04 15:10:00,123.73,123.88,123.73,123.87,4100.0,123.73,123.88,123.73,123.87,4100.0
2013-10-04 15:15:00,123.92,123.92,123.71,123.78,4500.0,123.92,123.92,123.71,123.78,4500.0
2013-10-04 15:20:00,123.78,123.78,123.55,123.63,6700.0,123.78,123.78,123.55,123.63,6700.0
2013-10-04 15:25:00,123.64,123.78,123.57,123.75,15800.0,123.64,123.78,123.57,123.75,15800.0
2013-10-04 15:30:00,123.75,123.92,123.69,123.89,96700.0,123.75,123.92,123.69,123.89,96700.0
2013-10-04 15:35:00,123.88,124.06,123.79,124.06,44500.0,123.88,124.06,123.79,124.06,44500.0
2013-10-04 15:40:00,124.01,124.06,123.84,123.97,263700.0,124.01,124.06,123.84,123.97,263700.0
2013-10-04 15:45:00,123.98,124.28,123.9,124.28,15600.0,123.98,124.28,123.9,124.28,15600.0
2013-10-04 15:50:00,124.22,124.22,124.0,124.07,22100.0,124.22,124.22,124.0,124.07,22100.0
2013-10-04 15:55:00,124.02,124.2,123.88,123.99,33800.0,124.02,124.2,123.88,123.99,33800.0
2013-10-07 09:30:00,122.79,123.48,122.32,122.47,14400.0,122.79,123.48,122.32,122.47,14400.0
2013-10-07 09:35:00,122.76,123.34,122.76,123.31,6500.0,122.76,123.34,122.76,123.31,6500.0
2013-10-07 09:40:00,123.32,123.62,122.9,123.59,9000.0,123.32,123.62,122.9,123.59,9000.0
2013-10-07 09:45:00,123.61,123.86,123.27,123.63,15100.0,123.61,123.86,123.27,123.63,15100.0
2013-10-07 09:50:00,123.53,123.53,122.96,122.96,7800.0,123.53,123.53,122.96,122.96,7800.0
2013-10-07 09:55:00,123.06,123.6,122.81,123.59,8300.0,123.06,123.6,122.81,123.59,8300.0
2013-10-07 10:00:00,123.61,123.61,122.91,123.21,11400.0,123.61,123.61,122.91,123.21,11400.0
2013-10-07 10:05:00,123.21,123.82,123.17,123.82,7100.0,123.21,123.82,123.17,123.82,7100.0
2013-10-07 10:10:00,123.75,123.81,123.52,123.81,6100.0,123.75,123.81,123.52,123.81,6100.0
2013-10-07 10:15:00,123.72,123.74,123.53,123.53,3800.0,123.72,123.74,123.53,123.53,3800.0
2013-10-07 10:20:00,123.53,124.1,123.53,124.07,4600.0,123.53,124.1,123.53,124.07,4600.0
2013-10-07 10:25:00,124.09,124.21,123.9,124.12,6400.0,124.09,124.21,123.9,124.12,6400.0
2013-10-07 10:30:00,124.13,124.24,124.04,124.18,6700.0,124.13,124.24,124.04,124.18,6700.0
2013-10-07 10:35:00,124.14,124.14,123.95,124.1,5400.0,124.14,124.14,123.95,124.1,5400.0
2013-10-07 10:40:00,124.11,124.4,124.08,124.39,5700.0,124.11,124.4,124.08,124.39,5700.0
2013-10-07 10:45:00,124.3,124.56,124.12,124.12,9300.0,124.3,124.56,124.12,124.12,9300.0
2013-10-07 10:50:00,124.24,124.34,123.95,124.34,3700.0,124.24,124.34,123.95,124.34,3700.0
2013-10-07 10:55:00,124.36,124.62,124.19,124.6,10500.0,124.36,124.62,124.19,124.6,10500.0
2013-10-07 11:00:00,124.43,124.43,123.93,124.06,5200.0,124.43,124.43,123.93,124.06,5200.0
2013-10-07 11:05:00,124.06,124.13,123.95,124.0,2400.0,124.06,124.13,123.95,124.0,2400.0
2013-10-07 11:10:00,124.02,124.05,123.8,123.8,16600.0,124.02,124.05,123.8,123.8,16600.0
2013-10-07 11:15:00,123.73,123.82,123.58,123.58,8100.0,123.73,123.82,123.58,123.58,8100.0
2013-10-07 11:20:00,123.68,123.69,123.54,123.54,3300.0,123.68,123.69,123.54,123.54,3300.0
2013-10-07 11:25:00,123.6,123.62,123.44,123.44,4000.0,123.6,123.62,123.44,123.44,4000.0
2013-10-07 11:30:00,123.34,123.57,123.25,123.4,2400.0,123.34,123.57,123.25,123.4,2400.0
2013-10-07 11:35:00,123.39,123.43,123.25,123.43,600.0,123.39,123.43,123.25,123.43,600.0
2013-10-07 11:40:00,123.52,123.52,123.42,123.42,800.0,123.52,123.52,123.42,123.42,800.0
2013-10-07 11:45:00,123.36,123.42,123.36,123.36,500.0,123.36,123.42,123.36,123.36,500.0
2013-10-07 11:50:00,123.42,123.59,123.35,123.37,1900.0,123.42,123.59,123.35,123.37,1900.0
2013-10-07 11:55:00,123.38,123.59,123.38,123.55,3100.0,123.38,123.59,123.38,123.55,3100.0
2013-10-07 12:00:00,123.45,123.46,123.19,123.27,500.0,123.45,123.46,123.19,123.27,500.0
2013-10-07 12:05:00,123.29,123.42,123.29,123.42,700.0,123.29,123.42,123.29,123.42,700.0
2013-10-07 12:10:00,123.44,123.5,123.42,123.48,1500.0,123.44,123.5,123.42,123.48,1500.0
2013-10-07 12:15:00,123.58,123.58,123.37,123.4,5700.0,123.58,123.58,123.37,123.4,5700.0
2013-10-07 12:20:00,123.58,123.69,123.48,123.65,30200.0,123.58,123.69,123.48,123.65,30200.0
2013-10-07 12:25:00,123.74,123.78,123.65,123.68,1700.0,123.74,123.78,123.65,123.68,1700.0
2013-10-07 12:30:00,123.62,123.78,123.57,123.71,5500.0,123.62,123.78,123.57,123.71,5500.0
2013-10-07 12:35:00,123.76,124.2,123.76,124.05,7900.0,123.76,124.2,123.76,124.05,7900.0
2013-10-07 12:40:00,123.98,124.02,123.78,123.87,3700.0,123.98,124.02,123.78,123.87,3700.0
2013-10-07 12:45:00,123.87,123.98,123.87,123.97,2500.0,123.87,123.98,123.87,123.97,2500.0
2013-10-07 12:50:00,124.02,124.05,123.87,124.05,1700.0,124.02,124.05,123.87,124.05,1700.0
2013-10-07 12:55:00,124.04,124.05,123.82,123.82,1100.0,124.04,124.05,123.82,123.82,1100.0
2013-10-07 13:00:00,123.91,123.98,123.91,123.97,1600.0,123.91,123.98,123.91,123.97,1600.0
2013-10-07 13:05:00,123.96,124.05,123.96,124.03,1000.0,123.96,124.05,123.96,124.03,1000.0
2013-10-07 13:10:00,124.08,124.29,124.08,124.09,3300.0,124.08,124.29,124.08,124.09,3300.0
2013-10-07 13:15:00,124.23,124.38,124.23,124.38,1100.0,124.23,124.38,124.23,124.38,1100.0
2013-10-07 13:20:00,124.28,124.32,124.23,124.24,2000.0,124.28,124.32,124.23,124.24,2000.0
2013-10-07 13:25:00,124.23,124.38,124.23,124.32,2100.0,124.23,124.38,124.23,124.32,2100.0
2013-10-07 13:30:00,124.38,124.38,124.11,124.11,2900.0,124.38,124.38,124.11,124.11,2900.0
2013-10-07 13:35:00,124.13,124.21,124.11,124.17,4500.0,124.13,124.21,124.11,124.17,4500.0
2013-10-07 13:40:00,124.17,124.23,124.12,124.21,2700.0,124.17,124.23,124.12,124.21,2700.0
2013-10-07 13:45:00,124.22,124.32,124.18,124.28,3300.0,124.22,124.32,124.18,124.28,3300.0
2013-10-07 13:50:00,124.21,124.21,124.09,124.09,900.0,124.21,124.21,124.09,124.09,900.0
2013-10-07 13:55:00,124.01,124.27,124.01,124.22,3000.0,124.01,124.27,124.01,124.22,3000.0
2013-10-07 14:00:00,124.3,124.35,124.25,124.35,2500.0,124.3,124.35,124.25,124.35,2500.0
2013-10-07 14:05:00,124.27,124.27,124.01,124.14,6700.0,124.27,124.27,124.01,124.14,6700.0
2013-10-07 14:10:00,124.14,124.14,124.01,124.04,4300.0,124.14,124.14,124.01,124.04,4300.0
2013-10-07 14:15:00,124.05,124.05,123.83,124.01,4000.0,124.05,124.05,123.83,124.01,4000.0
2013-10-07 14:20:00,124.04,124.04,123.8,123.81,1100.0,124.04,124.04,123.8,123.81,1100.0
2013-10-07 14:25:00,123.78,123.78,123.71,123.77,1800.0,123.78,123.78,123.71,123.77,1800.0
2013-10-07 14:30:00,123.85,123.89,123.78,123.78,1300.0,123.85,123.89,123.78,123.78,1300.0
2013-10-07 14:35:00,123.8,123.9,123.79,123.85,1800.0,123.8,123.9,123.79,123.85,1800.0
2013-10-07 14:40:00,123.87,123.87,123.61,123.67,5000.0,123.87,123.87,123.61,123.67,5000.0
2013-10-07 14:45:00,123.67,123.96,123.65,123.96,3900.0,123.67,123.96,123.65,123.96,3900.0
2013-10-07 14:50:00,123.91,123.94,123.66,123.67,4700.0,123.91,123.94,123.66,123.67,4700.0
2013-10-07 14:55:00,123.65,123.82,123.65,123.8,3100.0,123.65,123.82,123.65,123.8,3100.0
2013-10-07 15:00:00,123.72,123.73,123.62,123.66,3600.0,123.72,123.73,123.62,123.66,3600.0
2013-10-07 15:05:00,123.66,123.69,123.66,123.68,1000.0,123.66,123.69,123.66,123.68,1000.0
2013-10-07 15:10:00,123.66,123.92,123.66,123.72,4500.0,123.66,123.92,123.66,123.72,4500.0
2013-10-07 15:15:00,123.76,123.94,123.76,123.94,4100.0,123.76,123.94,123.76,123.94,4100.0
2013-10-07 15:20:00,123.89,123.89,123.71,123.71,5600.0,123.89,123.89,123.71,123.71,5600.0
2013-10-07 15:25:00,123.7,123.7,123.6,123.6,3800.0,123.7,123.7,123.6,123.6,3800.0
2013-10-07 15:30:00,123.65,125.15,123.58,124.11,174600.0,123.65,125.15,123.58,124.11,174600.0
2013-10-07 15:35:00,124.25,124.6,123.93,124.08,37000.0,124.25,124.6,123.93,124.08,37000.0
2013-10-07 15:40:00,124.01,124.01,123.5,123.56,24700.0,124.01,124.01,123.5,123.56,24700.0
2013-10-07 15:45:00,123.59,123.68,123.47,123.6,32300.0,123.59,123.68,123.47,123.6,32300.0
2013-10-07 15:50:00,123.66,123.82,123.53,123.6,23700.0,123.66,123.82,123.53,123.6,23700.0
2013-10-07 15:55:00,123.67,123.74,123.43,123.54,32400.0,123.67,123.74,123.43,123.54,32400.0
2013-10-08 09:30:00,123.17,123.51,122.73,123.14,11100.0,123.17,123.51,122.73,123.14,11100.0
2013-10-08 09:35:00,122.99,123.28,122.73,122.88,10500.0,122.99,123.28,122.73,122.88,10500.0
2013-10-08 09:40:00,122.57,122.72,122.36,122.71,25200.0,122.57,122.72,122.36,122.71,25200.0
2013-10-08 09:45:00,122.76,122.89,122.76,122.8,1900.0,122.76,122.89,122.76,122.8,1900.0
2013-10-08 09:50:00,122.92,123.19,122.65,123.19,13300.0,122.92,123.19,122.65,123.19,13300.0
2013-10-08 09:55:00,123.25,123.33,122.91,122.91,2800.0,123.25,123.33,122.91,122.91,2800.0
2013-10-08 10:00:00,122.96,123.0,122.69,122.94,8400.0,122.96,123.0,122.69,122.94,8400.0
2013-10-08 10:05:00,123.16,123.27,122.95,123.15,38400.0,123.16,123.27,122.95,123.15,38400.0
2013-10-08 10:10:00,123.16,123.57,123.06,123.25,11100.0,123.16,123.57,123.06,123.25,11100.0
2013-10-08 10:15:00,123.25,123.27,123.01,123.19,9800.0,123.25,123.27,123.01,123.19,9800.0
2013-10-08 10:20:00,123.12,123.25,123.0,123.0,7700.0,123.12,123.25,123.0,123.0,7700.0
2013-10-08 10:25:00,123.09,123.19,122.96,123.11,13200.0,123.09,123.19,122.96,123.11,13200.0
2013-10-08 10:30:00,123.09,123.15,122.92,122.92,7400.0,123.09,123.15,122.92,122.92,7400.0
2013-10-08 10:35:00,122.91,123.02,122.75,122.87,7400.0,122.91,123.02,122.75,122.87,7400.0
2013-10-08 10:40:00,122.87,123.02,122.83,122.95,8200.0,122.87,123.02,122.83,122.95,8200.0
2013-10-08 10:45:00,122.99,123.0,122.38,122.46,7900.0,122.99,123.0,122.38,122.46,7900.0
2013-10-08 10:50:00,122.42,122.78,122.26,122.64,12500.0,122.42,122.78,122.26,122.64,12500.0
2013-10-08 10:55:00,122.49,122.64,122.04,122.48,9700.0,122.49,122.64,122.04,122.48,9700.0
2013-10-08 11:00:00,122.58,122.59,122.02,122.09,6400.0,122.58,122.59,122.02,122.09,6400.0
2013-10-08 11:05:00,122.19,122.28,122.11,122.14,4200.0,122.19,122.28,122.11,122.14,4200.0
2013-10-08 11:10:00,122.15,122.29,122.0,122.01,6300.0,122.15,122.29,122.0,122.01,6300.0
2013-10-08 11:15:00,122.0,122.14,121.85,122.11,12400.0,122.0,122.14,121.85,122.11,12400.0
2013-10-08 11:20:00,122.1,122.3,122.07,122.23,6800.0,122.1,122.3,122.07,122.23,6800.0
2013-10-08 11:25:00,122.2,122.27,121.88,121.88,7700.0,122.2,122.27,121.88,121.88,7700.0
2013-10-08 11:30:00,121.85,121.86,121.6,121.83,3300.0,121.85,121.86,121.6,121.83,3300.0
2013-10-08 11:35:00,121.77,121.95,121.3,121.3,6100.0,121.77,121.95,121.3,121.3,6100.0
2013-10-08 11:40:00,121.36,121.84,121.3,121.73,9400.0,121.36,121.84,121.3,121.73,9400.0
2013-10-08 11:45:00,121.65,121.67,121.11,121.22,19500.0,121.65,121.67,121.11,121.22,19500.0
2013-10-08 11:50:00,121.27,121.62,121.27,121.62,10600.0,121.27,121.62,121.27,121.62,10600.0
2013-10-08 11:55:00,121.57,121.63,121.47,121.5,2000.0,121.57,121.63,121.47,121.5,2000.0
2013-10-08 12:00:00,121.38,121.49,121.28,121.49,2000.0,121.38,121.49,121.28,121.49,2000.0
2013-10-08 12:05:00,121.5,121.58,121.36,121.49,7200.0,121.5,121.58,121.36,121.49,7200.0
2013-10-08 12:10:00,121.49,121.5,121.2,121.27,2200.0,121.49,121.5,121.2,121.27,2200.0
2013-10-08 12:15:00,121.2,121.26,120.53,120.91,16700.0,121.2,121.26,120.53,120.91,16700.0
2013-10-08 12:20:00,121.05,121.13,120.66,120.82,5200.0,121.05,121.13,120.66,120.82,5200.0
2013-10-08 12:25:00,120.76,121.26,120.76,121.12,3100.0,120.76,121.26,120.76,121.12,3100.0
2013-10-08 12:30:00,121.08,121.08,120.88,120.88,1600.0,121.08,121.08,120.88,120.88,1600.0
2013-10-08 12:35:00,120.81,121.17,120.81,121.1,1800.0,120.81,121.17,120.81,121.1,1800.0
2013-10-08 12:40:00,121.1,121.48,120.87,121.43,8100.0,121.1,121.48,120.87,121.43,8100.0
2013-10-08 12:45:00,121.48,121.53,121.11,121.25,24700.0,121.48,121.53,121.11,121.25,24700.0
2013-10-08 12:50:00,121.25,121.31,121.0,121.09,17300.0,121.25,121.31,121.0,121.09,17300.0
2013-10-08 12:55:00,121.02,121.43,121.01,121.43,3800.0,121.02,121.43,121.01,121.43,3800.0
2013-10-08 13:00:00,121.45,121.57,121.3,121.3,3900.0,121.45,121.57,121.3,121.3,3900.0
2013-10-08 13:05:00,121.35,121.35,121.1,121.22,2700.0,121.35,121.35,121.1,121.22,2700.0
2013-10-08 13:10:00,121.18,121.27,121.13,121.24,1600.0,121.18,121.27,121.13,121.24,1600.0
2013-10-08 13:15:00,121.2,121.2,120.96,121.09,3100.0,121.2,121.2,120.96,121.09,3100.0
2013-10-08 13:20:00,121.08,121.08,120.98,121.08,800.0,121.08,121.08,120.98,121.08,800.0
2013-10-08 13:25:00,121.07,121.23,121.01,121.09,5000.0,121.07,121.23,121.01,121.09,5000.0
2013-10-08 13:30:00,121.1,121.33,121.1,121.13,7800.0,121.1,121.33,121.1,121.13,7800.0
2013-10-08 13:35:00,121.18,121.2,120.93,120.97,1200.0,121.18,121.2,120.93,120.97,1200.0
2013-10-08 13:40:00,120.99,121.12,120.95,121.05,2700.0,120.99,121.12,120.95,121.05,2700.0
2013-10-08 13:45:00,121.03,121.03,120.82,120.82,2900.0,121.03,121.03,120.82,120.82,2900.0
2013-10-08 13:50:00,120.84,120.98,120.8,120.84,3900.0,120.84,120.98,120.8,120.84,3900.0
2013-10-08 13:55:00,120.84,120.99,120.84,120.86,2700.0,120.84,120.99,120.84,120.86,2700.0
2013-10-08 14:00:00,120.77,120.89,120.5,120.66,13900.0,120.77,120.89,120.5,120.66,13900.0
2013-10-08 14:05:00,120.71,120.82,120.61,120.63,32500.0,120.71,120.82,120.61,120.63,32500.0
2013-10-08 14:10:00,120.57,120.67,120.52,120.6,7900.0,120.57,120.67,120.52,120.6,7900.0
2013-10-08 14:15:00,120.6,120.64,120.36,120.45,17500.0,120.6,120.64,120.36,120.45,17500.0
2013-10-08 14:20:00,120.42,120.8,120.42,120.77,13500.0,120.42,120.8,120.42,120.77,13500.0
2013-10-08 14:25:00,120.74,120.76,120.54,120.6,123600.0,120.74,120.76,120.54,120.6,123600.0
2013-10-08 14:30:00,120.6,120.69,120.45,120.57,13100.0,120.6,120.69,120.45,120.57,13100.0
2013-10-08 14:35:00,120.59,120.72,120.53,120.59,7400.0,120.59,120.72,120.53,120.59,7400.0
2013-10-08 14:40:00,120.69,120.7,120.5,120.58,5500.0,120.69,120.7,120.5,120.58,5500.0
2013-10-08 14:45:00,120.52,120.63,120.39,120.46,12700.0,120.52,120.63,120.39,120.46,12700.0
2013-10-08 14:50:00,120.41,120.48,120.27,120.48,4700.0,120.41,120.48,120.27,120.48,4700.0
2013-10-08 14:55:00,120.52,120.68,120.45,120.61,9300.0,120.52,120.68,120.45,120.61,9300.0
2013-10-08 15:00:00,120.69,120.69,120.51,120.56,7500.0,120.69,120.69,120.51,120.56,7500.0
2013-10-08 15:05:00,120.53,120.68,120.48,120.52,6700.0,120.53,120.68,120.48,120.52,6700.0
2013-10-08 15:10:00,120.52,120.62,120.49,120.54,21700.0,120.52,120.62,120.49,120.54,21700.0
2013-10-08 15:15:00,120.55,120.7,120.51,120.54,14500.0,120.55,120.7,120.51,120.54,14500.0
2013-10-08 15:20:00,120.63,120.79,120.62,120.72,7100.0,120.63,120.79,120.62,120.72,7100.0
2013-10-08 15:25:00,120.78,120.87,120.61,120.66,11100.0,120.78,120.87,120.61,120.66,11100.0
2013-10-08 15:30:00,120.76,120.77,120.43,120.62,43300.0,120.76,120.77,120.43,120.62,43300.0
2013-10-08 15:35:00,120.67,120.67,120.48,120.59,19600.0,120.67,120.67,120.48,120.59,19600.0
2013-10-08 15:40:00,120.66,120.66,120.51,120.52,13400.0,120.66,120.66,120.51,120.52,13400.0
2013-10-08 15:45:00,120.55,120.62,120.32,120.39,17600.0,120.55,120.62,120.32,120.39,17600.0
2013-10-08 15:50:00,120.39,120.46,120.31,120.4,20600.0,120.39,120.46,120.31,120.4,20600.0
2013-10-08 15:55:00,120.38,120.38,119.93,119.98,39700.0,120.38,120.38,119.93,119.98,39700.0
2013-10-09 09:30:00,118.77,119.76,118.77,119.34,26100.0,118.77,119.76,118.77,119.34,26100.0
2013-10-09 09:35:00,119.34,119.41,118.51,118.56,20100.0,119.34,119.41,118.51,118.56,20100.0
2013-10-09 09:40:00,118.63,118.72,117.08,117.11,43800.0,118.63,118.72,117.08,117.11,43800.0
2013-10-09 09:45:00,117.17,117.59,117.1,117.15,17900.0,117.17,117.59,117.1,117.15,17900.0
2013-10-09 09:50:00,117.08,117.14,116.67,116.89,19100.0,117.08,117.14,116.67,116.89,19100.0
2013-10-09 09:55:00,116.97,117.48,116.89,117.36,46000.0,116.97,117.48,116.89,117.36,46000.0
2013-10-09 10:00:00,117.23,117.3,116.41,116.41,21500.0,117.23,117.3,116.41,116.41,21500.0
2013-10-09 10:05:00,116.44,117.4,116.42,117.08,15700.0,116.44,117.4,116.42,117.08,15700.0
2013-10-09 10:10:00,117.0,117.18,116.79,116.99,13200.0,117.0,117.18,116.79,116.99,13200.0
2013-10-09 10:15:00,117.07,117.47,116.98,117.41,9000.0,117.07,117.47,116.98,117.41,9000.0
2013-10-09 10:20:00,117.43,117.98,117.33,117.78,19000.0,117.43,117.98,117.33,117.78,19000.0
2013-10-09 10:25:00,117.87,118.38,117.83,118.36,15400.0,117.87,118.38,117.83,118.36,15400.0
2013-10-09 10:30:00,118.38,118.74,118.29,118.29,14500.0,118.38,118.74,118.29,118.29,14500.0
2013-10-09 10:35:00,118.29,118.41,118.18,118.2,4100.0,118.29,118.41,118.18,118.2,4100.0
2013-10-09 10:40:00,118.27,118.49,118.1,118.31,10400.0,118.27,118.49,118.1,118.31,10400.0
2013-10-09 10:45:00,118.38,118.42,117.67,117.85,18200.0,118.38,118.42,117.67,117.85,18200.0
2013-10-09 10:50:00,118.16,118.44,117.69,117.71,10600.0,118.16,118.44,117.69,117.71,10600.0
2013-10-09 10:55:00,117.67,117.93,117.46,117.46,18600.0,117.67,117.93,117.46,117.46,18600.0
2013-10-09 11:00:00,117.5,117.8,117.41,117.68,4500.0,117.5,117.8,117.41,117.68,4500.0
2013-10-09 11:05:00,117.7,117.87,117.4,117.51,12900.0,117.7,117.87,117.4,117.51,12900.0
2013-10-09 11:10:00,117.5,117.68,117.19,117.5,12200.0,117.5,117.68,117.19,117.5,12200.0
2013-10-09 11:15:00,117.65,117.65,117.38,117.49,9700.0,117.65,117.65,117.38,117.49,9700.0
2013-10-09 11:20:00,117.44,117.54,117.38,117.41,8900.0,117.44,117.54,117.38,117.41,8900.0
2013-10-09 11:25:00,117.52,117.83,117.42,117.79,3300.0,117.52,117.83,117.42,117.79,3300.0
2013-10-09 11:30:00,117.81,117.88,117.71,117.83,3800.0,117.81,117.88,117.71,117.83,3800.0
2013-10-09 11:35:00,117.8,117.97,117.75,117.8,4700.0,117.8,117.97,117.75,117.8,4700.0
2013-10-09 11:40:00,117.83,117.83,117.48,117.63,3500.0,117.83,117.83,117.48,117.63,3500.0
2013-10-09 11:45:00,117.76,118.34,117.74,118.16,6600.0,117.76,118.34,117.74,118.16,6600.0
2013-10-09 11:50:00,118.15,118.52,117.8,118.48,18800.0,118.15,118.52,117.8,118.48,18800.0
2013-10-09 11:55:00,118.41,118.86,118.38,118.38,8600.0,118.41,118.86,118.38,118.38,8600.0
2013-10-09 12:00:00,118.52,118.78,118.46,118.59,10200.0,118.52,118.78,118.46,118.59,10200.0
2013-10-09 12:05:00,118.63,119.06,118.53,118.91,8000.0,118.63,119.06,118.53,118.91,8000.0
2013-10-09 12:10:00,118.91,118.94,118.82,118.83,2000.0,118.91,118.94,118.82,118.83,2000.0
2013-10-09 12:15:00,118.92,119.37,118.92,119.19,3400.0,118.92,119.37,118.92,119.19,3400.0
2013-10-09 12:20:00,119.17,119.21,119.09,119.18,900.0,119.17,119.21,119.09,119.18,900.0
2013-10-09 12:25:00,119.14,119.23,119.07,119.23,4800.0,119.14,119.23,119.07,119.23,4800.0
2013-10-09 12:30:00,119.19,119.19,118.94,118.94,8400.0,119.19,119.19,118.94,118.94,8400.0
2013-10-09 12:35:00,119.05,119.06,118.78,118.84,4800.0,119.05,119.06,118.78,118.84,4800.0
2013-10-09 12:40:00,118.87,118.96,118.71,118.8,8300.0,118.87,118.96,118.71,118.8,8300.0
2013-10-09 12:45:00,118.87,118.98,118.76,118.76,4200.0,118.87,118.98,118.76,118.76,4200.0
2013-10-09 12:50:00,118.78,118.78,118.59,118.64,4500.0,118.78,118.78,118.59,118.64,4500.0
2013-10-09 12:55:00,118.66,118.69,118.57,118.69,1300.0,118.66,118.69,118.57,118.69,1300.0
2013-10-09 13:00:00,118.64,118.91,118.59,118.85,2200.0,118.64,118.91,118.59,118.85,2200.0
2013-10-09 13:05:00,118.89,119.18,118.89,119.18,1000.0,118.89,119.18,118.89,119.18,1000.0
2013-10-09 13:10:00,119.13,119.19,119.0,119.08,3500.0,119.13,119.19,119.0,119.08,3500.0
2013-10-09 13:15:00,119.13,119.44,119.11,119.44,6200.0,119.13,119.44,119.11,119.44,6200.0
2013-10-09 13:20:00,119.5,119.96,119.47,119.95,18600.0,119.5,119.96,119.47,119.95,18600.0
2013-10-09 13:25:00,119.9,120.02,119.9,119.96,3700.0,119.9,120.02,119.9,119.96,3700.0
2013-10-09 13:30:00,119.91,119.99,119.59,119.62,9000.0,119.91,119.99,119.59,119.62,9000.0
2013-10-09 13:35:00,119.55,119.55,119.22,119.22,7000.0,119.55,119.55,119.22,119.22,7000.0
2013-10-09 13:40:00,119.29,119.41,119.23,119.4,3100.0,119.29,119.41,119.23,119.4,3100.0
2013-10-09 13:45:00,119.42,119.53,119.4,119.46,1000.0,119.42,119.53,119.4,119.46,1000.0
2013-10-09 13:50:00,119.39,119.56,119.36,119.55,2100.0,119.39,119.56,119.36,119.55,2100.0
2013-10-09 13:55:00,119.68,119.73,119.55,119.73,1600.0,119.68,119.73,119.55,119.73,1600.0
2013-10-09 14:00:00,119.69,119.79,119.35,119.79,2900.0,119.69,119.79,119.35,119.79,2900.0
2013-10-09 14:05:00,119.69,119.99,119.67,119.82,5900.0,119.69,119.99,119.67,119.82,5900.0
2013-10-09 14:10:00,119.84,119.85,119.58,119.75,4400.0,119.84,119.85,119.58,119.75,4400.0
2013-10-09 14:15:00,119.75,119.75,119.41,119.48,4700.0,119.75,119.75,119.41,119.48,4700.0
2013-10-09 14:20:00,119.47,119.57,119.22,119.33,4100.0,119.47,119.57,119.22,119.33,4100.0
2013-10-09 14:25:00,119.31,119.57,119.31,119.55,1900.0,119.31,119.57,119.31,119.55,1900.0
2013-10-09 14:30:00,119.56,119.82,119.56,119.82,2100.0,119.56,119.82,119.56,119.82,2100.0
2013-10-09 14:35:00,119.86,119.89,119.56,119.56,2500.0,119.86,119.89,119.56,119.56,2500.0
2013-10-09 14:40:00,119.58,119.58,119.22,119.25,7300.0,119.58,119.58,119.22,119.25,7300.0
2013-10-09 14:45:00,119.32,119.34,119.14,119.3,6100.0,119.32,119.34,119.14,119.3,6100.0
2013-10-09 14:50:00,119.26,119.32,119.17,119.32,3000.0,119.26,119.32,119.17,119.32,3000.0
2013-10-09 14:55:00,119.35,119.44,119.24,119.44,2900.0,119.35,119.44,119.24,119.44,2900.0
2013-10-09 15:00:00,119.53,119.6,119.43,119.45,2500.0,119.53,119.6,119.43,119.45,2500.0
2013-10-09 15:05:00,119.42,119.55,119.33,119.54,5500.0,119.42,119.55,119.33,119.54,5500.0
2013-10-09 15:10:00,119.58,119.59,119.33,119.45,7900.0,119.58,119.59,119.33,119.45,7900.0
2013-10-09 15:15:00,119.43,119.47,119.18,119.34,6100.0,119.43,119.47,119.18,119.34,6100.0
2013-10-09 15:20:00,119.38,119.47,119.22,119.3,10800.0,119.38,119.47,119.22,119.3,10800.0
2013-10-09 15:25:00,119.36,119.54,119.34,119.45,8700.0,119.36,119.54,119.34,119.45,8700.0
2013-10-09 15:30:00,119.42,119.49,119.24,119.37,24900.0,119.42,119.49,119.24,119.37,24900.0
2013-10-09 15:35:00,119.37,119.47,119.08,119.08,17500.0,119.37,119.47,119.08,119.08,17500.0
2013-10-09 15:40:00,119.1,119.17,118.88,118.97,10100.0,119.1,119.17,118.88,118.97,10100.0
2013-10-09 15:45:00,118.96,118.99,118.6,118.81,12700.0,118.96,118.99,118.6,118.81,12700.0
2013-10-09 15:50:00,118.8,119.03,118.56,118.68,40700.0,118.8,119.03,118.56,118.68,40700.0
2013-10-09 15:55:00,118.68,118.79,118.6,118.63,28800.0,118.68,118.79,118.6,118.63,28800.0
2013-10-10 09:30:00,120.27,120.93,120.27,120.55,4800.0,120.27,120.93,120.27,120.55,4800.0
2013-10-10 09:35:00,120.57,120.71,120.03,120.03,3800.0,120.57,120.71,120.03,120.03,3800.0
2013-10-10 09:40:00,120.02,120.45,120.02,120.22,3800.0,120.02,120.45,120.02,120.22,3800.0
2013-10-10 09:45:00,120.42,120.65,119.81,119.81,24200.0,120.42,120.65,119.81,119.81,24200.0
2013-10-10 09:50:00,119.84,120.15,119.72,119.98,6700.0,119.84,120.15,119.72,119.98,6700.0
2013-10-10 09:55:00,120.07,120.11,119.91,119.96,3000.0,120.07,120.11,119.91,119.96,3000.0
2013-10-10 10:00:00,120.1,120.15,119.85,119.96,17400.0,120.1,120.15,119.85,119.96,17400.0
2013-10-10 10:05:00,119.96,120.15,119.75,120.08,17100.0,119.96,120.15,119.75,120.08,17100.0
2013-10-10 10:10:00,120.1,120.1,119.61,119.81,12600.0,120.1,120.1,119.61,119.81,12600.0
2013-10-10 10:15:00,119.68,119.94,119.59,119.94,1100.0,119.68,119.94,119.59,119.94,1100.0
2013-10-10 10:20:00,119.83,119.87,119.73,119.73,1800.0,119.83,119.87,119.73,119.73,1800.0
2013-10-10 10:25:00,119.75,119.77,119.58,119.67,2200.0,119.75,119.77,119.58,119.67,2200.0
2013-10-10 10:30:00,119.63,119.84,119.41,119.75,2900.0,119.63,119.84,119.41,119.75,2900.0
2013-10-10 10:35:00,119.92,119.94,119.69,119.69,3800.0,119.92,119.94,119.69,119.69,3800.0
2013-10-10 10:40:00,119.78,119.9,119.78,119.83,1900.0,119.78,119.9,119.78,119.83,1900.0
2013-10-10 10:45:00,119.88,119.94,119.52,119.52,12800.0,119.88,119.94,119.52,119.52,12800.0
2013-10-10 10:50:00,119.47,119.65,119.35,119.35,5500.0,119.47,119.65,119.35,119.35,5500.0
2013-10-10 10:55:00,119.39,119.53,119.28,119.4,4600.0,119.39,119.53,119.28,119.4,4600.0
2013-10-10 11:00:00,119.38,119.47,119.29,119.47,1600.0,119.38,119.47,119.29,119.47,1600.0
2013-10-10 11:05:00,119.4,119.53,118.87,118.96,9800.0,119.4,119.53,118.87,118.96,9800.0
2013-10-10 11:10:00,118.98,119.09,118.82,118.82,10100.0,118.98,119.09,118.82,118.82,10100.0
2013-10-10 11:15:00,118.89,119.23,118.84,118.9,4100.0,118.89,119.23,118.84,118.9,4100.0
2013-10-10 11:20:00,118.98,119.03,118.83,118.92,2600.0,118.98,119.03,118.83,118.92,2600.0
2013-10-10 11:25:00,118.92,119.24,118.84,118.88,8600.0,118.92,119.24,118.84,118.88,8600.0
2013-10-10 11:30:00,118.98,119.05,118.87,118.93,6000.0,118.98,119.05,118.87,118.93,6000.0
2013-10-10 11:35:00,118.95,119.28,118.94,119.06,7100.0,118.95,119.28,118.94,119.06,7100.0
2013-10-10 11:40:00,119.05,119.34,119.04,119.23,1800.0,119.05,119.34,119.04,119.23,1800.0
2013-10-10 11:45:00,119.31,119.5,119.26,119.3,3000.0,119.31,119.5,119.26,119.3,3000.0
2013-10-10 11:50:00,119.37,119.37,118.9,119.19,15700.0,119.37,119.37,118.9,119.19,15700.0
2013-10-10 11:55:00,119.23,119.35,118.82,119.05,15700.0,119.23,119.35,118.82,119.05,15700.0
2013-10-10 12:00:00,119.14,119.14,118.95,119.02,16400.0,119.14,119.14,118.95,119.02,16400.0
2013-10-10 12:05:00,118.95,119.27,118.93,119.2,1200.0,118.95,119.27,118.93,119.2,1200.0
2013-10-10 12:10:00,119.11,119.42,119.11,119.25,3500.0,119.11,119.42,119.11,119.25,3500.0
2013-10-10 12:15:00,119.2,119.2,118.8,118.9,16400.0,119.2,119.2,118.8,118.9,16400.0
2013-10-10 12:20:00,118.97,119.16,118.87,119.08,7700.0,118.97,119.16,118.87,119.08,7700.0
2013-10-10 12:25:00,118.94,119.08,118.94,119.07,600.0,118.94,119.08,118.94,119.07,600.0
2013-10-10 12:30:00,119.12,119.35,119.04,119.22,2700.0,119.12,119.35,119.04,119.22,2700.0
2013-10-10 12:35:00,119.22,119.3,119.03,119.04,9800.0,119.22,119.3,119.03,119.04,9800.0
2013-10-10 12:40:00,119.11,119.33,119.04,119.16,4600.0,119.11,119.33,119.04,119.16,4600.0
2013-10-10 12:45:00,119.21,119.21,119.06,119.18,2500.0,119.21,119.21,119.06,119.18,2500.0
2013-10-10 12:50:00,119.18,119.27,119.14,119.23,2900.0,119.18,119.27,119.14,119.23,2900.0
2013-10-10 12:55:00,119.23,119.26,119.02,119.14,6700.0,119.23,119.26,119.02,119.14,6700.0
2013-10-10 13:00:00,119.13,119.19,119.1,119.16,2000.0,119.13,119.19,119.1,119.16,2000.0
2013-10-10 13:05:00,119.18,119.25,119.0,119.03,5300.0,119.18,119.25,119.0,119.03,5300.0
2013-10-10 13:10:00,119.0,119.11,118.99,119.03,3800.0,119.0,119.11,118.99,119.03,3800.0
2013-10-10 13:15:00,119.09,119.1,118.99,119.1,3000.0,119.09,119.1,118.99,119.1,3000.0
2013-10-10 13:20:00,119.0,119.2,119.0,119.0,5500.0,119.0,119.2,119.0,119.0,5500.0
2013-10-10 13:25:00,119.01,119.03,118.96,119.01,900.0,119.01,119.03,118.96,119.01,900.0
2013-10-10 13:30:00,119.12,119.26,119.12,119.2,1700.0,119.12,119.26,119.12,119.2,1700.0
2013-10-10 13:35:00,119.22,119.28,119.12,119.17,2200.0,119.22,119.28,119.12,119.17,2200.0
2013-10-10 13:40:00,119.24,119.32,119.21,119.29,2400.0,119.24,119.32,119.21,119.29,2400.0
2013-10-10 13:45:00,119.32,119.36,119.32,119.36,500.0,119.32,119.36,119.32,119.36,500.0
2013-10-10 13:50:00,119.35,119.46,119.31,119.39,4700.0,119.35,119.46,119.31,119.39,4700.0
2013-10-10 13:55:00,119.39,119.39,119.26,119.3,1800.0,119.39,119.39,119.26,119.3,1800.0
2013-10-10 14:00:00,119.34,119.42,119.26,119.26,2800.0,119.34,119.42,119.26,119.26,2800.0
2013-10-10 14:05:00,119.3,119.35,119.05,119.09,5900.0,119.3,119.35,119.05,119.09,5900.0
2013-10-10 14:10:00,119.1,119.15,119.06,119.15,2900.0,119.1,119.15,119.06,119.15,2900.0
2013-10-10 14:15:00,119.12,119.12,118.93,118.99,5500.0,119.12,119.12,118.93,118.99,5500.0
2013-10-10 14:20:00,118.96,119.1,118.91,118.93,8700.0,118.96,119.1,118.91,118.93,8700.0
2013-10-10 14:25:00,118.98,119.07,118.95,119.05,3800.0,118.98,119.07,118.95,119.05,3800.0
2013-10-10 14:30:00,119.02,119.09,118.88,118.99,3800.0,119.02,119.09,118.88,118.99,3800.0
2013-10-10 14:35:00,119.0,119.16,119.0,119.11,5400.0,119.0,119.16,119.0,119.11,5400.0
2013-10-10 14:40:00,119.16,119.23,119.12,119.14,5900.0,119.16,119.23,119.12,119.14,5900.0
2013-10-10 14:45:00,119.22,119.33,119.16,119.22,7900.0,119.22,119.33,119.16,119.22,7900.0
2013-10-10 14:50:00,119.22,119.3,119.14,119.26,8300.0,119.22,119.3,119.14,119.26,8300.0
2013-10-10 14:55:00,119.28,119.36,119.23,119.36,4600.0,119.28,119.36,119.23,119.36,4600.0
2013-10-10 15:00:00,119.36,119.64,119.36,119.63,5900.0,119.36,119.64,119.36,119.63,5900.0
2013-10-10 15:05:00,119.65,119.88,119.65,119.82,3900.0,119.65,119.88,119.65,119.82,3900.0
2013-10-10 15:10:00,119.85,120.02,119.8,120.0,6200.0,119.85,120.02,119.8,120.0,6200.0
2013-10-10 15:15:00,120.03,120.04,119.82,119.9,7300.0,120.03,120.04,119.82,119.9,7300.0
2013-10-10 15:20:00,119.93,120.0,119.9,119.95,7600.0,119.93,120.0,119.9,119.95,7600.0
2013-10-10 15:25:00,119.96,120.01,119.93,119.97,7800.0,119.96,120.01,119.93,119.97,7800.0
2013-10-10 15:30:00,120.0,120.03,119.71,119.75,11800.0,120.0,120.03,119.71,119.75,11800.0
2013-10-10 15:35:00,119.8,119.84,119.71,119.77,6400.0,119.8,119.84,119.71,119.77,6400.0
2013-10-10 15:40:00,119.8,119.88,119.8,119.8,4500.0,119.8,119.88,119.8,119.8,4500.0
2013-10-10 15:45:00,119.79,119.89,119.74,119.75,5000.0,119.79,119.89,119.74,119.75,5000.0
2013-10-10 15:50:00,119.79,119.92,119.67,119.75,20100.0,119.79,119.92,119.67,119.75,20100.0
2013-10-10 15:55:00,119.75,119.79,119.58,119.74,30100.0,119.75,119.79,119.58,119.74,30100.0
2013-10-11 09:30:00,120.0,120.0,119.34,119.65,10100.0,120.0,120.0,119.34,119.65,10100.0
2013-10-11 09:35:00,119.67,119.91,119.55,119.6,6100.0,119.67,119.91,119.55,119.6,6100.0
2013-10-11 09:40:00,119.76,119.8,119.6,119.8,900.0,119.76,119.8,119.6,119.8,900.0
2013-10-11 09:45:00,119.73,119.89,119.61,119.67,11000.0,119.73,119.89,119.61,119.67,11000.0
2013-10-11 09:50:00,119.57,119.57,119.2,119.33,2200.0,119.57,119.57,119.2,119.33,2200.0
2013-10-11 09:55:00,119.36,119.61,119.31,119.31,4900.0,119.36,119.61,119.31,119.31,4900.0
2013-10-11 10:00:00,119.33,119.6,119.33,119.36,9500.0,119.33,119.6,119.33,119.36,9500.0
2013-10-11 10:05:00,119.43,119.81,119.43,119.6,21100.0,119.43,119.81,119.43,119.6,21100.0
2013-10-11 10:10:00,119.61,119.61,119.44,119.46,3200.0,119.61,119.61,119.44,119.46,3200.0
2013-10-11 10:15:00,119.41,119.59,119.38,119.48,3400.0,119.41,119.59,119.38,119.48,3400.0
2013-10-11 10:20:00,119.58,119.59,119.09,119.42,9200.0,119.58,119.59,119.09,119.42,9200.0
2013-10-11 10:25:00,119.42,119.76,119.42,119.63,8200.0,119.42,119.76,119.42,119.63,8200.0
2013-10-11 10:30:00,119.51,119.73,119.47,119.47,9000.0,119.51,119.73,119.47,119.47,9000.0
2013-10-11 10:35:00,119.44,119.44,119.34,119.34,1100.0,119.44,119.44,119.34,119.34,1100.0
2013-10-11 10:40:00,119.3,119.33,119.23,119.26,1100.0,119.3,119.33,119.23,119.26,1100.0
2013-10-11 10:45:00,119.15,119.23,118.64,118.64,9700.0,119.15,119.23,118.64,118.64,9700.0
2013-10-11 10:50:00,118.68,118.94,118.68,118.94,900.0,118.68,118.94,118.68,118.94,900.0
2013-10-11 10:55:00,118.96,119.2,118.96,119.2,2800.0,118.96,119.2,118.96,119.2,2800.0
2013-10-11 11:00:00,119.12,119.14,119.0,119.03,2300.0,119.12,119.14,119.0,119.03,2300.0
2013-10-11 11:05:00,119.03,119.06,118.94,118.94,3500.0,119.03,119.06,118.94,118.94,3500.0
2013-10-11 11:10:00,119.04,119.04,118.98,118.98,2100.0,119.04,119.04,118.98,118.98,2100.0
2013-10-11 11:15:00,119.0,119.01,118.83,118.85,2600.0,119.0,119.01,118.83,118.85,2600.0
2013-10-11 11:20:00,118.95,119.01,118.95,119.01,2000.0,118.95,119.01,118.95,119.01,2000.0
2013-10-11 11:25:00,119.0,119.01,118.86,118.9,6800.0,119.0,119.01,118.86,118.9,6800.0
2013-10-11 11:30:00,118.96,119.0,118.87,118.89,3500.0,118.96,119.0,118.87,118.89,3500.0
2013-10-11 11:35:00,118.92,119.0,118.75,118.77,13500.0,118.92,119.0,118.75,118.77,13500.0
2013-10-11 11:40:00,118.75,119.0,118.72,118.93,5300.0,118.75,119.0,118.72,118.93,5300.0
2013-10-11 11:45:00,119.0,119.0,118.84,118.88,6300.0,119.0,119.0,118.84,118.88,6300.0
2013-10-11 11:50:00,118.89,118.9,118.8,118.86,3900.0,118.89,118.9,118.8,118.86,3900.0
2013-10-11 11:55:00,118.93,118.98,118.86,118.92,5700.0,118.93,118.98,118.86,118.92,5700.0
2013-10-11 12:00:00,118.89,118.9,118.74,118.74,9600.0,118.89,118.9,118.74,118.74,9600.0
2013-10-11 12:05:00,118.73,118.82,118.58,118.82,4100.0,118.73,118.82,118.58,118.82,4100.0
2013-10-11 12:10:00,118.76,118.85,118.66,118.85,2800.0,118.76,118.85,118.66,118.85,2800.0
2013-10-11 12:15:00,118.87,118.87,118.73,118.76,2400.0,118.87,118.87,118.73,118.76,2400.0
2013-10-11 12:20:00,118.85,118.86,118.78,118.8,6200.0,118.85,118.86,118.78,118.8,6200.0
2013-10-11 12:25:00,118.8,118.9,118.73,118.73,5100.0,118.8,118.9,118.73,118.73,5100.0
2013-10-11 12:30:00,118.68,118.8,118.61,118.8,1200.0,118.68,118.8,118.61,118.8,1200.0
2013-10-11 12:35:00,118.8,118.87,118.79,118.86,4100.0,118.8,118.87,118.79,118.86,4100.0
2013-10-11 12:40:00,118.91,118.92,118.78,118.86,2800.0,118.91,118.92,118.78,118.86,2800.0
2013-10-11 12:45:00,118.84,118.95,118.81,118.85,8500.0,118.84,118.95,118.81,118.85,8500.0
2013-10-11 12:50:00,118.9,118.91,118.61,118.89,19400.0,118.9,118.91,118.61,118.89,19400.0
2013-10-11 12:55:00,118.89,118.91,118.76,118.82,3400.0,118.89,118.91,118.76,118.82,3400.0
2013-10-11 13:00:00,118.82,118.87,118.78,118.87,1200.0,118.82,118.87,118.78,118.87,1200.0
2013-10-11 13:05:00,118.83,118.91,118.76,118.89,7100.0,118.83,118.91,118.76,118.89,7100.0
2013-10-11 13:10:00,118.85,118.9,118.75,118.89,7400.0,118.85,118.9,118.75,118.89,7400.0
2013-10-11 13:15:00,118.84,118.86,118.74,118.75,4600.0,118.84,118.86,118.74,118.75,4600.0
2013-10-11 13:20:00,118.78,118.8,118.75,118.8,1200.0,118.78,118.8,118.75,118.8,1200.0
2013-10-11 13:25:00,118.86,118.86,118.79,118.79,2300.0,118.86,118.86,118.79,118.79,2300.0
2013-10-11 13:30:00,118.79,118.87,118.77,118.85,2700.0,118.79,118.87,118.77,118.85,2700.0
2013-10-11 13:35:00,118.88,118.88,118.77,118.86,2900.0,118.88,118.88,118.77,118.86,2900.0
2013-10-11 13:40:00,118.86,118.86,118.69,118.77,6700.0,118.86,118.86,118.69,118.77,6700.0
2013-10-11 13:45:00,118.78,118.88,118.78,118.79,4800.0,118.78,118.88,118.78,118.79,4800.0
2013-10-11 13:50:00,118.82,118.87,118.78,118.86,4200.0,118.82,118.87,118.78,118.86,4200.0
2013-10-11 13:55:00,118.84,118.84,118.75,118.81,5300.0,118.84,118.84,118.75,118.81,5300.0
2013-10-11 14:00:00,118.78,118.84,118.7,118.78,6800.0,118.78,118.84,118.7,118.78,6800.0
2013-10-11 14:05:00,118.78,118.78,118.6,118.6,10600.0,118.78,118.78,118.6,118.6,10600.0
2013-10-11 14:10:00,118.6,118.62,118.52,118.53,6700.0,118.6,118.62,118.52,118.53,6700.0
2013-10-11 14:15:00,118.54,118.63,118.5,118.62,4400.0,118.54,118.63,118.5,118.62,4400.0
2013-10-11 14:20:00,118.61,118.62,118.42,118.45,11400.0,118.61,118.62,118.42,118.45,11400.0
2013-10-11 14:25:00,118.45,118.45,118.28,118.28,18100.0,118.45,118.45,118.28,118.28,18100.0
2013-10-11 14:30:00,118.3,118.48,118.23,118.45,17000.0,118.3,118.48,118.23,118.45,17000.0
2013-10-11 14:35:00,118.43,118.43,118.31,118.35,5500.0,118.43,118.43,118.31,118.35,5500.0
2013-10-11 14:40:00,118.35,118.5,118.35,118.5,8400.0,118.35,118.5,118.35,118.5,8400.0
2013-10-11 14:45:00,118.48,118.55,118.45,118.53,3500.0,118.48,118.55,118.45,118.53,3500.0
2013-10-11 14:50:00,118.53,118.54,118.41,118.45,7000.0,118.53,118.54,118.41,118.45,7000.0
2013-10-11 14:55:00,118.48,118.59,118.44,118.52,12500.0,118.48,118.59,118.44,118.52,12500.0
2013-10-11 15:00:00,118.57,118.71,118.5,118.71,8500.0,118.57,118.71,118.5,118.71,8500.0
2013-10-11 15:05:00,118.72,118.81,118.63,118.64,10700.0,118.72,118.81,118.63,118.64,10700.0
2013-10-11 15:10:00,118.63,118.75,118.58,118.64,12500.0,118.63,118.75,118.58,118.64,12500.0
2013-10-11 15:15:00,118.59,118.66,118.56,118.61,6700.0,118.59,118.66,118.56,118.61,6700.0
2013-10-11 15:20:00,118.62,118.69,118.54,118.67,4800.0,118.62,118.69,118.54,118.67,4800.0
2013-10-11 15:25:00,118.65,118.74,118.56,118.7,7700.0,118.65,118.74,118.56,118.7,7700.0
2013-10-11 15:30:00,118.69,118.77,118.58,118.59,12000.0,118.69,118.77,118.58,118.59,12000.0
2013-10-11 15:35:00,118.57,118.63,118.55,118.58,8000.0,118.57,118.63,118.55,118.58,8000.0
2013-10-11 15:40:00,118.58,118.7,118.56,118.6,14500.0,118.58,118.7,118.56,118.6,14500.0
2013-10-11 15:45:00,118.59,118.62,118.44,118.45,15100.0,118.59,118.62,118.44,118.45,15100.0
2013-10-11 15:50:00,118.47,118.64,118.47,118.6,18600.0,118.47,118.64,118.47,118.6,18600.0
2013-10-11 15:55:00,118.59,118.7,118.59,118.66,42000.0,118.59,118.7,118.59,118.66,42000.0
2013-10-14 09:30:00,117.56,117.98,117.5,117.98,7300.0,117.56,117.98,117.5,117.98,7300.0
2013-10-14 09:35:00,118.29,118.74,118.23,118.23,3600.0,118.29,118.74,118.23,118.23,3600.0
2013-10-14 09:40:00,118.23,118.23,118.06,118.1,1100.0,118.23,118.23,118.06,118.1,1100.0
2013-10-14 09:45:00,118.2,118.51,118.11,118.19,4200.0,118.2,118.51,118.11,118.19,4200.0
2013-10-14 09:50:00,118.37,118.49,118.22,118.48,2600.0,118.37,118.49,118.22,118.48,2600.0
2013-10-14 09:55:00,118.37,118.37,118.1,118.1,1800.0,118.37,118.37,118.1,118.1,1800.0
2013-10-14 10:00:00,118.17,118.24,117.92,117.93,6900.0,118.17,118.24,117.92,117.93,6900.0
2013-10-14 10:05:00,117.82,117.82,117.53,117.64,2400.0,117.82,117.82,117.53,117.64,2400.0
2013-10-14 10:10:00,117.63,117.65,117.22,117.31,14200.0,117.63,117.65,117.22,117.31,14200.0
2013-10-14 10:15:00,117.29,117.29,116.91,117.1,9100.0,117.29,117.29,116.91,117.1,9100.0
2013-10-14 10:20:00,116.96,117.25,116.84,116.84,8200.0,116.96,117.25,116.84,116.84,8200.0
2013-10-14 10:25:00,116.79,117.49,116.78,117.44,6200.0,116.79,117.49,116.78,117.44,6200.0
2013-10-14 10:30:00,117.31,117.57,117.28,117.28,6900.0,117.31,117.57,117.28,117.28,6900.0
2013-10-14 10:35:00,117.28,117.6,117.25,117.26,11000.0,117.28,117.6,117.25,117.26,11000.0
2013-10-14 10:40:00,117.17,117.17,116.77,116.89,9400.0,117.17,117.17,116.77,116.89,9400.0
2013-10-14 10:45:00,116.85,117.12,116.73,117.12,49500.0,116.85,117.12,116.73,117.12,49500.0
2013-10-14 10:50:00,117.1,117.11,116.64,116.7,23200.0,117.1,117.11,116.64,116.7,23200.0
2013-10-14 10:55:00,116.65,116.95,116.4,116.4,68500.0,116.65,116.95,116.4,116.4,68500.0
2013-10-14 11:00:00,116.38,116.9,116.35,116.75,6700.0,116.38,116.9,116.35,116.75,6700.0
2013-10-14 11:05:00,116.78,116.79,116.52,116.52,6500.0,116.78,116.79,116.52,116.52,6500.0
2013-10-14 11:10:00,116.59,117.13,116.58,117.03,11000.0,116.59,117.13,116.58,117.03,11000.0
2013-10-14 11:15:00,117.02,117.02,116.59,116.8,4200.0,117.02,117.02,116.59,116.8,4200.0
2013-10-14 11:20:00,116.77,116.84,116.63,116.84,2600.0,116.77,116.84,116.63,116.84,2600.0
2013-10-14 11:25:00,116.84,117.36,116.8,117.21,19200.0,116.84,117.36,116.8,117.21,19200.0
2013-10-14 11:30:00,117.34,117.48,117.18,117.38,5300.0,117.34,117.48,117.18,117.38,5300.0
2013-10-14 11:35:00,117.51,117.8,117.44,117.8,3000.0,117.51,117.8,117.44,117.8,3000.0
2013-10-14 11:40:00,117.8,117.96,117.76,117.86,6800.0,117.8,117.96,117.76,117.86,6800.0
2013-10-14 11:45:00,117.95,118.15,117.95,118.1,2900.0,117.95,118.15,117.95,118.1,2900.0
2013-10-14 11:50:00,117.99,118.13,117.99,118.13,3200.0,117.99,118.13,117.99,118.13,3200.0
2013-10-14 11:55:00,118.05,118.19,118.05,118.17,1700.0,118.05,118.19,118.05,118.17,1700.0
2013-10-14 12:00:00,118.19,118.27,117.97,118.05,5200.0,118.19,118.27,117.97,118.05,5200.0
2013-10-14 12:05:00,118.04,118.05,117.69,117.75,2900.0,118.04,118.05,117.69,117.75,2900.0
2013-10-14 12:10:00,117.62,117.82,117.62,117.69,2600.0,117.62,117.82,117.62,117.69,2600.0
2013-10-14 12:15:00,117.71,117.83,117.65,117.75,2300.0,117.71,117.83,117.65,117.75,2300.0
2013-10-14 12:20:00,117.75,117.78,117.68,117.68,3000.0,117.75,117.78,117.68,117.68,3000.0
2013-10-14 12:25:00,117.57,117.85,117.53,117.85,2700.0,117.57,117.85,117.53,117.85,2700.0
2013-10-14 12:30:00,117.94,118.03,117.74,117.74,3400.0,117.94,118.03,117.74,117.74,3400.0
2013-10-14 12:35:00,117.76,117.93,117.76,117.91,4800.0,117.76,117.93,117.76,117.91,4800.0
2013-10-14 12:40:00,118.0,118.0,117.77,117.8,1700.0,118.0,118.0,117.77,117.8,1700.0
2013-10-14 12:45:00,117.81,117.91,117.77,117.91,4300.0,117.81,117.91,117.77,117.91,4300.0
2013-10-14 12:50:00,117.93,118.05,117.89,117.99,5400.0,117.93,118.05,117.89,117.99,5400.0
2013-10-14 12:55:00,118.01,118.2,118.01,118.2,2300.0,118.01,118.2,118.01,118.2,2300.0
2013-10-14 13:00:00,118.21,118.21,117.95,118.08,7600.0,118.21,118.21,117.95,118.08,7600.0
2013-10-14 13:05:00,118.08,118.21,118.03,118.18,1900.0,118.08,118.21,118.03,118.18,1900.0
2013-10-14 13:10:00,118.18,118.57,118.18,118.56,3000.0,118.18,118.57,118.18,118.56,3000.0
2013-10-14 13:15:00,118.47,118.48,118.16,118.17,6600.0,118.47,118.48,118.16,118.17,6600.0
2013-10-14 13:20:00,118.19,118.35,118.19,118.32,2200.0,118.19,118.35,118.19,118.32,2200.0
2013-10-14 13:25:00,118.33,118.37,118.32,118.36,1900.0,118.33,118.37,118.32,118.36,1900.0
2013-10-14 13:30:00,118.31,118.31,118.05,118.13,16300.0,118.31,118.31,118.05,118.13,16300.0
2013-10-14 13:35:00,118.12,118.27,118.11,118.27,6300.0,118.12,118.27,118.11,118.27,6300.0
2013-10-14 13:40:00,118.27,118.32,118.07,118.16,10400.0,118.27,118.32,118.07,118.16,10400.0
2013-10-14 13:45:00,118.17,118.24,118.14,118.16,4000.0,118.17,118.24,118.14,118.16,4000.0
2013-10-14 13:50:00,118.18,118.26,118.18,118.19,2400.0,118.18,118.26,118.18,118.19,2400.0
2013-10-14 13:55:00,118.14,118.17,118.02,118.16,4800.0,118.14,118.17,118.02,118.16,4800.0
2013-10-14 14:00:00,118.08,118.35,118.07,118.32,3800.0,118.08,118.35,118.07,118.32,3800.0
2013-10-14 14:05:00,118.36,118.48,118.34,118.34,6400.0,118.36,118.48,118.34,118.34,6400.0
2013-10-14 14:10:00,118.38,118.38,118.07,118.09,4400.0,118.38,118.38,118.07,118.09,4400.0
2013-10-14 14:15:00,118.12,118.15,118.02,118.15,4200.0,118.12,118.15,118.02,118.15,4200.0
2013-10-14 14:20:00,118.22,118.23,118.04,118.04,1900.0,118.22,118.23,118.04,118.04,1900.0
2013-10-14 14:25:00,118.01,118.08,117.89,118.02,7600.0,118.01,118.08,117.89,118.02,7600.0
2013-10-14 14:30:00,118.01,118.21,117.98,118.13,2600.0,118.01,118.21,117.98,118.13,2600.0
2013-10-14 14:35:00,118.16,118.28,118.16,118.26,4000.0,118.16,118.28,118.16,118.26,4000.0
2013-10-14 14:40:00,118.25,118.28,117.92,118.03,11000.0,118.25,118.28,117.92,118.03,11000.0
2013-10-14 14:45:00,118.05,118.06,117.89,118.0,5700.0,118.05,118.06,117.89,118.0,5700.0
2013-10-14 14:50:00,117.96,117.98,117.82,117.95,4900.0,117.96,117.98,117.82,117.95,4900.0
2013-10-14 14:55:00,117.97,118.08,117.93,118.08,6700.0,117.97,118.08,117.93,118.08,6700.0
2013-10-14 15:00:00,118.09,118.22,118.06,118.2,3800.0,118.09,118.22,118.06,118.2,3800.0
2013-10-14 15:05:00,118.18,118.29,118.18,118.26,6900.0,118.18,118.29,118.18,118.26,6900.0
2013-10-14 15:10:00,118.29,118.3,118.16,118.23,8300.0,118.29,118.3,118.16,118.23,8300.0
2013-10-14 15:15:00,118.23,118.32,118.08,118.08,6700.0,118.23,118.32,118.08,118.08,6700.0
2013-10-14 15:20:00,118.08,118.27,118.06,118.25,5100.0,118.08,118.27,118.06,118.25,5100.0
2013-10-14 15:25:00,118.26,118.29,118.13,118.25,6500.0,118.26,118.29,118.13,118.25,6500.0
2013-10-14 15:30:00,118.26,118.26,118.09,118.16,10900.0,118.26,118.26,118.09,118.16,10900.0
2013-10-14 15:35:00,118.1,118.12,117.88,118.05,11000.0,118.1,118.12,117.88,118.05,11000.0
2013-10-14 15:40:00,118.06,118.2,117.98,118.19,29700.0,118.06,118.2,117.98,118.19,29700.0
2013-10-14 15:45:00,118.16,118.17,117.9,118.01,12900.0,118.16,118.17,117.9,118.01,12900.0
2013-10-14 15:50:00,118.02,118.11,117.87,118.0,18300.0,118.02,118.11,117.87,118.0,18300.0
2013-10-14 15:55:00,117.96,118.26,117.93,118.21,14300.0,117.96,118.26,117.93,118.21,14300.0
2013-10-15 09:30:00,118.55,119.04,118.04,118.7,16000.0,118.55,119.04,118.04,118.7,16000.0
2013-10-15 09:35:00,118.91,119.06,118.54,118.63,7800.0,118.91,119.06,118.54,118.63,7800.0
2013-10-15 09:40:00,118.56,118.56,118.14,118.19,10700.0,118.56,118.56,118.14,118.19,10700.0
2013-10-15 09:45:00,118.18,118.4,118.1,118.15,8100.0,118.18,118.4,118.1,118.15,8100.0
2013-10-15 09:50:00,118.13,118.19,117.49,117.58,8900.0,118.13,118.19,117.49,117.58,8900.0
2013-10-15 09:55:00,117.58,117.8,117.24,117.52,18600.0,117.58,117.8,117.24,117.52,18600.0
2013-10-15 10:00:00,117.46,117.64,117.31,117.31,13900.0,117.46,117.64,117.31,117.31,13900.0
2013-10-15 10:05:00,117.3,117.31,117.02,117.17,23200.0,117.3,117.31,117.02,117.17,23200.0
2013-10-15 10:10:00,117.14,117.94,117.14,117.72,106300.0,117.14,117.94,117.14,117.72,106300.0
2013-10-15 10:15:00,117.72,117.74,117.32,117.32,10000.0,117.72,117.74,117.32,117.32,10000.0
2013-10-15 10:20:00,117.3,117.63,117.12,117.52,15800.0,117.3,117.63,117.12,117.52,15800.0
2013-10-15 10:25:00,117.42,117.6,117.4,117.59,5400.0,117.42,117.6,117.4,117.59,5400.0
2013-10-15 10:30:00,117.41,117.59,117.35,117.42,7100.0,117.41,117.59,117.35,117.42,7100.0
2013-10-15 10:35:00,117.38,117.68,117.34,117.4,8900.0,117.38,117.68,117.34,117.4,8900.0
2013-10-15 10:40:00,117.39,117.39,117.1,117.12,7600.0,117.39,117.39,117.1,117.12,7600.0
2013-10-15 10:45:00,117.15,117.31,117.05,117.31,5800.0,117.15,117.31,117.05,117.31,5800.0
2013-10-15 10:50:00,117.27,117.36,116.77,116.78,55900.0,117.27,117.36,116.77,116.78,55900.0
2013-10-15 10:55:00,116.8,116.87,116.58,116.72,10700.0,116.8,116.87,116.58,116.72,10700.0
2013-10-15 11:00:00,116.79,116.92,116.65,116.91,3200.0,116.79,116.92,116.65,116.91,3200.0
2013-10-15 11:05:00,117.0,117.2,116.87,117.07,5300.0,117.0,117.2,116.87,117.07,5300.0
2013-10-15 11:10:00,117.02,117.49,117.0,117.34,7500.0,117.02,117.49,117.0,117.34,7500.0
2013-10-15 11:15:00,117.34,117.65,117.05,117.65,23700.0,117.34,117.65,117.05,117.65,23700.0
2013-10-15 11:20:00,117.65,118.0,117.65,117.86,3800.0,117.65,118.0,117.65,117.86,3800.0
2013-10-15 11:25:00,117.89,117.89,117.49,117.63,29500.0,117.89,117.89,117.49,117.63,29500.0
2013-10-15 11:30:00,117.63,117.77,117.49,117.52,15800.0,117.63,117.77,117.49,117.52,15800.0
2013-10-15 11:35:00,117.51,117.58,117.11,117.49,37500.0,117.51,117.58,117.11,117.49,37500.0
2013-10-15 11:40:00,117.47,117.7,117.38,117.61,28600.0,117.47,117.7,117.38,117.61,28600.0
2013-10-15 11:45:00,117.61,117.75,117.33,117.56,83800.0,117.61,117.75,117.33,117.56,83800.0
2013-10-15 11:50:00,117.72,118.03,117.72,117.83,12800.0,117.72,118.03,117.72,117.83,12800.0
2013-10-15 11:55:00,117.81,118.4,117.75,118.2,37700.0,117.81,118.4,117.75,118.2,37700.0
2013-10-15 12:00:00,118.11,118.16,117.8,117.96,67900.0,118.11,118.16,117.8,117.96,67900.0
2013-10-15 12:05:00,117.89,117.96,117.78,117.89,25200.0,117.89,117.96,117.78,117.89,25200.0
2013-10-15 12:10:00,117.96,118.06,117.83,117.89,4100.0,117.96,118.06,117.83,117.89,4100.0
2013-10-15 12:15:00,117.89,118.06,117.82,118.05,2800.0,117.89,118.06,117.82,118.05,2800.0
2013-10-15 12:20:00,117.99,118.14,117.99,118.06,2900.0,117.99,118.14,117.99,118.06,2900.0
2013-10-15 12:25:00,118.08,118.47,118.08,118.47,22600.0,118.08,118.47,118.08,118.47,22600.0
2013-10-15 12:30:00,118.44,118.47,118.21,118.29,4900.0,118.44,118.47,118.21,118.29,4900.0
2013-10-15 12:35:00,118.39,118.5,118.24,118.24,2300.0,118.39,118.5,118.24,118.24,2300.0
2013-10-15 12:40:00,118.23,118.34,118.14,118.18,3900.0,118.23,118.34,118.14,118.18,3900.0
2013-10-15 12:45:00,118.2,118.28,118.04,118.04,2000.0,118.2,118.28,118.04,118.04,2000.0
2013-10-15 12:50:00,118.06,118.22,118.01,118.22,9100.0,118.06,118.22,118.01,118.22,9100.0
2013-10-15 12:55:00,118.21,118.35,118.2,118.34,2100.0,118.21,118.35,118.2,118.34,2100.0
2013-10-15 13:00:00,118.34,118.44,118.34,118.36,3000.0,118.34,118.44,118.34,118.36,3000.0
2013-10-15 13:05:00,118.4,118.64,118.36,118.58,6100.0,118.4,118.64,118.36,118.58,6100.0
2013-10-15 13:10:00,118.54,118.69,118.43,118.63,2900.0,118.54,118.69,118.43,118.63,2900.0
2013-10-15 13:15:00,118.56,118.62,118.38,118.47,1200.0,118.56,118.62,118.38,118.47,1200.0
2013-10-15 13:20:00,118.38,118.5,118.32,118.35,3400.0,118.38,118.5,118.32,118.35,3400.0
2013-10-15 13:25:00,118.34,118.39,118.29,118.29,4300.0,118.34,118.39,118.29,118.29,4300.0
2013-10-15 13:30:00,118.28,118.44,118.1,118.43,5700.0,118.28,118.44,118.1,118.43,5700.0
2013-10-15 13:35:00,118.4,118.41,118.31,118.31,2700.0,118.4,118.41,118.31,118.31,2700.0
2013-10-15 13:40:00,118.38,118.72,118.36,118.72,8200.0,118.38,118.72,118.36,118.72,8200.0
2013-10-15 13:45:00,118.71,118.87,118.69,118.87,2400.0,118.71,118.87,118.69,118.87,2400.0
2013-10-15 13:50:00,118.83,118.88,118.78,118.87,26000.0,118.83,118.88,118.78,118.87,26000.0
2013-10-15 13:55:00,118.87,119.01,118.84,118.94,8100.0,118.87,119.01,118.84,118.94,8100.0
2013-10-15 14:00:00,118.93,119.06,118.88,118.93,3300.0,118.93,119.06,118.88,118.93,3300.0
2013-10-15 14:05:00,118.91,118.95,118.81,118.83,2400.0,118.91,118.95,118.81,118.83,2400.0
2013-10-15 14:10:00,118.76,118.79,118.38,118.44,6400.0,118.76,118.79,118.38,118.44,6400.0
2013-10-15 14:15:00,118.38,118.5,118.29,118.43,5200.0,118.38,118.5,118.29,118.43,5200.0
2013-10-15 14:20:00,118.48,118.48,117.99,117.99,9200.0,118.48,118.48,117.99,117.99,9200.0
2013-10-15 14:25:00,117.98,118.04,117.79,117.84,7700.0,117.98,118.04,117.79,117.84,7700.0
2013-10-15 14:30:00,117.79,117.79,117.52,117.59,5400.0,117.79,117.79,117.52,117.59,5400.0
2013-10-15 14:35:00,117.59,117.59,117.15,117.34,9600.0,117.59,117.59,117.15,117.34,9600.0
2013-10-15 14:40:00,117.3,117.69,117.22,117.55,7000.0,117.3,117.69,117.22,117.55,7000.0
2013-10-15 14:45:00,117.54,117.54,117.27,117.37,6200.0,117.54,117.54,117.27,117.37,6200.0
2013-10-15 14:50:00,117.36,117.57,117.36,117.53,7200.0,117.36,117.57,117.36,117.53,7200.0
2013-10-15 14:55:00,117.48,117.56,117.48,117.48,6800.0,117.48,117.56,117.48,117.48,6800.0
2013-10-15 15:00:00,117.56,117.64,117.47,117.53,5900.0,117.56,117.64,117.47,117.53,5900.0
2013-10-15 15:05:00,117.61,117.86,117.53,117.76,8400.0,117.61,117.86,117.53,117.76,8400.0
2013-10-15 15:10:00,117.83,117.91,117.7,117.86,8300.0,117.83,117.91,117.7,117.86,8300.0
2013-10-15 15:15:00,117.86,118.12,117.84,118.08,14000.0,117.86,118.12,117.84,118.08,14000.0
2013-10-15 15:20:00,118.08,118.12,117.98,118.0,10900.0,118.08,118.12,117.98,118.0,10900.0
2013-10-15 15:25:00,118.02,118.1,117.95,117.95,11300.0,118.02,118.1,117.95,117.95,11300.0
2013-10-15 15:30:00,118.01,118.01,117.88,117.96,17500.0,118.01,118.01,117.88,117.96,17500.0
2013-10-15 15:35:00,117.94,117.97,117.88,117.92,14800.0,117.94,117.97,117.88,117.92,14800.0
2013-10-15 15:40:00,117.92,117.98,117.66,117.7,12200.0,117.92,117.98,117.66,117.7,12200.0
2013-10-15 15:45:00,117.67,117.73,117.52,117.52,8900.0,117.67,117.73,117.52,117.52,8900.0
2013-10-15 15:50:00,117.56,117.74,117.54,117.68,22500.0,117.56,117.74,117.54,117.68,22500.0
2013-10-15 15:55:00,117.7,118.04,117.62,117.85,30200.0,117.7,118.04,117.62,117.85,30200.0
2013-10-16 09:30:00,118.5,118.5,117.93,118.19,6900.0,118.5,118.5,117.93,118.19,6900.0
2013-10-16 09:35:00,118.46,119.6,117.92,119.34,12000.0,118.46,119.6,117.92,119.34,12000.0
2013-10-16 09:40:00,119.53,119.56,119.04,119.3,7300.0,119.53,119.56,119.04,119.3,7300.0
2013-10-16 09:45:00,119.3,120.06,119.3,120.06,7300.0,119.3,120.06,119.3,120.06,7300.0
2013-10-16 09:50:00,120.1,120.63,119.94,120.3,20300.0,120.1,120.63,119.94,120.3,20300.0
2013-10-16 09:55:00,120.37,121.58,120.37,121.15,18000.0,120.37,121.58,120.37,121.15,18000.0
2013-10-16 10:00:00,121.04,121.16,120.65,120.75,18000.0,121.04,121.16,120.65,120.75,18000.0
2013-10-16 10:05:00,120.7,120.93,120.41,120.93,10400.0,120.7,120.93,120.41,120.93,10400.0
2013-10-16 10:10:00,120.9,121.35,120.87,121.27,10100.0,120.9,121.35,120.87,121.27,10100.0
2013-10-16 10:15:00,121.26,122.2,121.17,121.98,67600.0,121.26,122.2,121.17,121.98,67600.0
2013-10-16 10:20:00,121.81,122.27,121.73,122.1,28400.0,121.81,122.27,121.73,122.1,28400.0
2013-10-16 10:25:00,122.04,122.38,122.0,122.34,16000.0,122.04,122.38,122.0,122.34,16000.0
2013-10-16 10:30:00,122.31,122.31,122.04,122.09,10200.0,122.31,122.31,122.04,122.09,10200.0
2013-10-16 10:35:00,122.03,122.03,121.62,121.76,8700.0,122.03,122.03,121.62,121.76,8700.0
2013-10-16 10:40:00,121.75,121.86,121.62,121.83,7100.0,121.75,121.86,121.62,121.83,7100.0
2013-10-16 10:45:00,121.76,122.01,121.7,122.01,2700.0,121.76,122.01,121.7,122.01,2700.0
2013-10-16 10:50:00,121.97,122.12,121.87,122.03,4300.0,121.97,122.12,121.87,122.03,4300.0
2013-10-16 10:55:00,122.01,122.06,121.85,121.98,5800.0,122.01,122.06,121.85,121.98,5800.0
2013-10-16 11:00:00,121.93,122.04,121.81,122.0,7000.0,121.93,122.04,121.81,122.0,7000.0
2013-10-16 11:05:00,122.07,122.21,122.07,122.21,3500.0,122.07,122.21,122.07,122.21,3500.0
2013-10-16 11:10:00,122.15,122.23,122.11,122.17,7400.0,122.15,122.23,122.11,122.17,7400.0
2013-10-16 11:15:00,122.2,122.2,122.04,122.04,4500.0,122.2,122.2,122.04,122.04,4500.0
2013-10-16 11:20:00,122.08,122.27,122.08,122.09,3700.0,122.08,122.27,122.08,122.09,3700.0
2013-10-16 11:25:00,122.05,122.07,122.0,122.05,1100.0,122.05,122.07,122.0,122.05,1100.0
2013-10-16 11:30:00,121.97,122.06,121.95,122.04,3300.0,121.97,122.06,121.95,122.04,3300.0
2013-10-16 11:35:00,122.08,122.08,121.94,122.05,4800.0,122.08,122.08,121.94,122.05,4800.0
2013-10-16 11:40:00,121.94,122.22,121.94,122.21,3200.0,121.94,122.22,121.94,122.21,3200.0
2013-10-16 11:45:00,122.23,122.43,122.15,122.4,6300.0,122.23,122.43,122.15,122.4,6300.0
2013-10-16 11:50:00,122.37,122.43,122.28,122.34,7700.0,122.37,122.43,122.28,122.34,7700.0
2013-10-16 11:55:00,122.32,122.32,122.22,122.22,3700.0,122.32,122.32,122.22,122.22,3700.0
2013-10-16 12:00:00,122.18,122.22,121.99,121.99,7500.0,122.18,122.22,121.99,121.99,7500.0
2013-10-16 12:05:00,121.97,122.08,121.86,122.08,6400.0,121.97,122.08,121.86,122.08,6400.0
2013-10-16 12:10:00,122.1,122.15,121.97,122.09,6600.0,122.1,122.15,121.97,122.09,6600.0
2013-10-16 12:15:00,122.03,122.09,121.97,122.03,3100.0,122.03,122.09,121.97,122.03,3100.0
2013-10-16 12:20:00,122.03,122.03,121.89,121.95,5700.0,122.03,122.03,121.89,121.95,5700.0
2013-10-16 12:25:00,121.95,122.05,121.85,121.99,9100.0,121.95,122.05,121.85,121.99,9100.0
2013-10-16 12:30:00,121.97,121.99,121.77,121.77,2100.0,121.97,121.99,121.77,121.77,2100.0
2013-10-16 12:35:00,121.85,121.91,121.7,121.82,1500.0,121.85,121.91,121.7,121.82,1500.0
2013-10-16 12:40:00,121.88,121.93,121.88,121.93,1400.0,121.88,121.93,121.88,121.93,1400.0
2013-10-16 12:45:00,121.93,122.02,121.92,121.95,4800.0,121.93,122.02,121.92,121.95,4800.0
2013-10-16 12:50:00,122.04,122.04,121.82,121.88,4000.0,122.04,122.04,121.82,121.88,4000.0
2013-10-16 12:55:00,121.79,121.79,121.65,121.66,900.0,121.79,121.79,121.65,121.66,900.0
2013-10-16 13:00:00,121.67,121.72,121.5,121.5,24800.0,121.67,121.72,121.5,121.5,24800.0
2013-10-16 13:05:00,121.55,121.6,121.51,121.52,1400.0,121.55,121.6,121.51,121.52,1400.0
2013-10-16 13:10:00,121.55,121.58,121.35,121.44,4000.0,121.55,121.58,121.35,121.44,4000.0
2013-10-16 13:15:00,121.43,121.5,121.38,121.39,3000.0,121.43,121.5,121.38,121.39,3000.0
2013-10-16 13:20:00,121.4,121.54,121.26,121.26,4100.0,121.4,121.54,121.26,121.26,4100.0
2013-10-16 13:25:00,121.26,121.71,121.22,121.66,7100.0,121.26,121.71,121.22,121.66,7100.0
2013-10-16 13:30:00,121.69,121.8,121.69,121.71,2900.0,121.69,121.8,121.69,121.71,2900.0
2013-10-16 13:35:00,121.75,121.76,121.53,121.76,13200.0,121.75,121.76,121.53,121.76,13200.0
2013-10-16 13:40:00,121.8,121.85,121.74,121.8,1200.0,121.8,121.85,121.74,121.8,1200.0
2013-10-16 13:45:00,121.78,121.8,121.68,121.74,1200.0,121.78,121.8,121.68,121.74,1200.0
2013-10-16 13:50:00,121.69,121.74,121.49,121.49,2800.0,121.69,121.74,121.49,121.49,2800.0
2013-10-16 13:55:00,121.54,121.64,121.52,121.64,2400.0,121.54,121.64,121.52,121.64,2400.0
2013-10-16 14:00:00,121.7,121.7,121.57,121.57,800.0,121.7,121.7,121.57,121.57,800.0
2013-10-16 14:05:00,121.7,121.7,121.43,121.46,2000.0,121.7,121.7,121.43,121.46,2000.0
2013-10-16 14:10:00,121.46,121.53,121.41,121.41,1400.0,121.46,121.53,121.41,121.41,1400.0
2013-10-16 14:15:00,121.45,121.45,121.31,121.35,9100.0,121.45,121.45,121.31,121.35,9100.0
2013-10-16 14:20:00,121.29,121.38,121.06,121.1,6600.0,121.29,121.38,121.06,121.1,6600.0
2013-10-16 14:25:00,121.16,121.29,121.08,121.27,6500.0,121.16,121.29,121.08,121.27,6500.0
2013-10-16 14:30:00,121.35,121.4,121.22,121.32,2900.0,121.35,121.4,121.22,121.32,2900.0
2013-10-16 14:35:00,121.27,121.32,121.25,121.27,1300.0,121.27,121.32,121.25,121.27,1300.0
2013-10-16 14:40:00,121.24,121.28,121.09,121.22,3500.0,121.24,121.28,121.09,121.22,3500.0
2013-10-16 14:45:00,121.25,121.27,121.1,121.1,4400.0,121.25,121.27,121.1,121.1,4400.0
2013-10-16 14:50:00,121.14,121.14,120.95,120.95,4500.0,121.14,121.14,120.95,120.95,4500.0
2013-10-16 14:55:00,121.01,121.01,120.85,120.88,2100.0,121.01,121.01,120.85,120.88,2100.0
2013-10-16 15:00:00,120.9,121.04,120.89,120.95,8400.0,120.9,121.04,120.89,120.95,8400.0
2013-10-16 15:05:00,121.01,121.1,120.95,120.95,5200.0,121.01,121.1,120.95,120.95,5200.0
2013-10-16 15:10:00,120.94,120.94,120.78,120.78,10000.0,120.94,120.94,120.78,120.78,10000.0
2013-10-16 15:15:00,120.85,121.06,120.79,120.98,11600.0,120.85,121.06,120.79,120.98,11600.0
2013-10-16 15:20:00,120.99,121.06,120.99,121.03,5300.0,120.99,121.06,120.99,121.03,5300.0
2013-10-16 15:25:00,121.02,121.07,121.0,121.02,4000.0,121.02,121.07,121.0,121.02,4000.0
2013-10-16 15:30:00,121.05,121.17,121.0,121.17,10700.0,121.05,121.17,121.0,121.17,10700.0
2013-10-16 15:35:00,121.14,121.22,121.05,121.21,6600.0,121.14,121.22,121.05,121.21,6600.0
2013-10-16 15:40:00,121.16,121.21,121.06,121.1,9500.0,121.16,121.21,121.06,121.1,9500.0
2013-10-16 15:45:00,121.1,121.22,121.1,121.2,9500.0,121.1,121.22,121.1,121.2,9500.0
2013-10-16 15:50:00,121.19,121.27,121.08,121.26,20100.0,121.19,121.27,121.08,121.26,20100.0
2013-10-16 15:55:00,121.25,121.68,121.24,121.68,48400.0,121.25,121.68,121.24,121.68,48400.0
2013-10-17 09:30:00,121.08,122.07,120.07,121.86,18400.0,121.08,122.07,120.07,121.86,18400.0
2013-10-17 09:35:00,121.96,121.96,121.42,121.5,8600.0,121.96,121.96,121.42,121.5,8600.0
2013-10-17 09:40:00,121.52,121.65,121.38,121.51,11000.0,121.52,121.65,121.38,121.51,11000.0
2013-10-17 09:45:00,121.53,121.65,121.33,121.65,8900.0,121.53,121.65,121.33,121.65,8900.0
2013-10-17 09:50:00,121.65,121.65,120.98,121.0,13100.0,121.65,121.65,120.98,121.0,13100.0
2013-10-17 09:55:00,121.02,121.35,121.0,121.22,11300.0,121.02,121.35,121.0,121.22,11300.0
2013-10-17 10:00:00,121.19,121.28,120.99,121.18,4600.0,121.19,121.28,120.99,121.18,4600.0
2013-10-17 10:05:00,121.16,121.25,121.06,121.23,3500.0,121.16,121.25,121.06,121.23,3500.0
2013-10-17 10:10:00,121.21,121.34,121.02,121.02,5000.0,121.21,121.34,121.02,121.02,5000.0
2013-10-17 10:15:00,121.02,121.24,121.01,121.24,1900.0,121.02,121.24,121.01,121.24,1900.0
2013-10-17 10:20:00,121.35,121.35,121.19,121.27,1000.0,121.35,121.35,121.19,121.27,1000.0
2013-10-17 10:25:00,121.22,121.35,121.14,121.28,6900.0,121.22,121.35,121.14,121.28,6900.0
2013-10-17 10:30:00,121.34,121.35,121.24,121.35,8900.0,121.34,121.35,121.24,121.35,8900.0
2013-10-17 10:35:00,121.33,121.35,121.23,121.3,10300.0,121.33,121.35,121.23,121.3,10300.0
2013-10-17 10:40:00,121.28,121.42,121.28,121.42,8400.0,121.28,121.42,121.28,121.42,8400.0
2013-10-17 10:45:00,121.38,121.38,121.26,121.26,1100.0,121.38,121.38,121.26,121.26,1100.0
2013-10-17 10:50:00,121.25,121.25,121.25,121.25,100.0,121.25,121.25,121.25,121.25,100.0
2013-10-17 10:55:00,121.11,121.2,120.95,121.1,4500.0,121.11,121.2,120.95,121.1,4500.0
2013-10-17 11:00:00,121.11,121.43,121.11,121.39,6200.0,121.11,121.43,121.11,121.39,6200.0
2013-10-17 11:05:00,121.25,121.36,121.22,121.26,2700.0,121.25,121.36,121.22,121.26,2700.0
2013-10-17 11:10:00,121.19,121.4,121.19,121.35,2400.0,121.19,121.4,121.19,121.35,2400.0
2013-10-17 11:15:00,121.35,121.41,121.35,121.38,1100.0,121.35,121.41,121.35,121.38,1100.0
2013-10-17 11:20:00,121.37,121.42,121.37,121.41,5200.0,121.37,121.42,121.37,121.41,5200.0
2013-10-17 11:25:00,121.38,121.48,121.34,121.48,3200.0,121.38,121.48,121.34,121.48,3200.0
2013-10-17 11:30:00,121.45,121.5,121.38,121.4,3500.0,121.45,121.5,121.38,121.4,3500.0
2013-10-17 11:35:00,121.42,121.49,121.28,121.29,2700.0,121.42,121.49,121.28,121.29,2700.0
2013-10-17 11:40:00,121.22,121.42,121.22,121.37,3900.0,121.22,121.42,121.22,121.37,3900.0
2013-10-17 11:45:00,121.4,121.4,121.31,121.35,1700.0,121.4,121.4,121.31,121.35,1700.0
2013-10-17 11:50:00,121.38,121.45,121.24,121.24,1800.0,121.38,121.45,121.24,121.24,1800.0
2013-10-17 11:55:00,121.25,121.36,121.25,121.36,1300.0,121.25,121.36,121.25,121.36,1300.0
2013-10-17 12:00:00,121.41,121.52,121.37,121.37,4700.0,121.41,121.52,121.37,121.37,4700.0
2013-10-17 12:05:00,121.34,121.4,121.18,121.18,3700.0,121.34,121.4,121.18,121.18,3700.0
2013-10-17 12:10:00,121.19,121.32,121.19,121.29,1200.0,121.19,121.32,121.19,121.29,1200.0
2013-10-17 12:15:00,121.34,121.42,121.34,121.41,1700.0,121.34,121.42,121.34,121.41,1700.0
2013-10-17 12:20:00,121.41,121.62,121.41,121.58,2500.0,121.41,121.62,121.41,121.58,2500.0
2013-10-17 12:25:00,121.64,121.64,121.51,121.51,2300.0,121.64,121.64,121.51,121.51,2300.0
2013-10-17 12:30:00,121.51,121.53,121.42,121.5,1300.0,121.51,121.53,121.42,121.5,1300.0
2013-10-17 12:35:00,121.51,121.56,121.49,121.5,1100.0,121.51,121.56,121.49,121.5,1100.0
2013-10-17 12:40:00,121.53,121.64,121.47,121.61,5000.0,121.53,121.64,121.47,121.61,5000.0
2013-10-17 12:45:00,121.61,121.65,121.56,121.59,5600.0,121.61,121.65,121.56,121.59,5600.0
2013-10-17 12:50:00,121.65,121.66,121.59,121.66,3400.0,121.65,121.66,121.59,121.66,3400.0
2013-10-17 12:55:00,121.67,121.72,121.62,121.72,1800.0,121.67,121.72,121.62,121.72,1800.0
2013-10-17 13:00:00,121.66,121.98,121.65,121.87,9500.0,121.66,121.98,121.65,121.87,9500.0
2013-10-17 13:05:00,121.87,122.5,121.83,122.5,22400.0,121.87,122.5,121.83,122.5,22400.0
2013-10-17 13:10:00,122.53,123.66,122.48,123.64,35500.0,122.53,123.66,122.48,123.64,35500.0
2013-10-17 13:15:00,123.64,123.75,123.41,123.6,19700.0,123.64,123.75,123.41,123.6,19700.0
2013-10-17 13:20:00,123.57,123.77,123.44,123.76,24100.0,123.57,123.77,123.44,123.76,24100.0
2013-10-17 13:25:00,123.75,123.93,123.67,123.81,10900.0,123.75,123.93,123.67,123.81,10900.0
2013-10-17 13:30:00,123.83,124.11,123.8,123.91,9300.0,123.83,124.11,123.8,123.91,9300.0
2013-10-17 13:35:00,123.81,123.81,123.47,123.5,7800.0,123.81,123.81,123.47,123.5,7800.0
2013-10-17 13:40:00,123.5,123.52,123.21,123.36,4100.0,123.5,123.52,123.21,123.36,4100.0
2013-10-17 13:45:00,123.31,123.5,123.21,123.5,7400.0,123.31,123.5,123.21,123.5,7400.0
2013-10-17 13:50:00,123.52,123.52,123.31,123.41,6900.0,123.52,123.52,123.31,123.41,6900.0
2013-10-17 13:55:00,123.35,123.35,123.03,123.09,2200.0,123.35,123.35,123.03,123.09,2200.0
2013-10-17 14:00:00,122.93,123.11,122.84,123.06,11100.0,122.93,123.11,122.84,123.06,11100.0
2013-10-17 14:05:00,123.04,123.18,122.99,123.13,4200.0,123.04,123.18,122.99,123.13,4200.0
2013-10-17 14:10:00,123.15,123.15,122.98,122.99,5500.0,123.15,123.15,122.98,122.99,5500.0
2013-10-17 14:15:00,122.95,122.95,122.67,122.69,6400.0,122.95,122.95,122.67,122.69,6400.0
2013-10-17 14:20:00,122.69,122.99,122.64,122.95,6800.0,122.69,122.99,122.64,122.95,6800.0
2013-10-17 14:25:00,122.91,123.12,122.91,122.99,10600.0,122.91,123.12,122.91,122.99,10600.0
2013-10-17 14:30:00,122.99,123.07,122.97,123.01,8400.0,122.99,123.07,122.97,123.01,8400.0
2013-10-17 14:35:00,123.01,123.06,122.96,123.06,17200.0,123.01,123.06,122.96,123.06,17200.0
2013-10-17 14:40:00,123.0,123.07,122.94,122.98,3400.0,123.0,123.07,122.94,122.98,3400.0
2013-10-17 14:45:00,122.98,123.04,122.97,122.97,10000.0,122.98,123.04,122.97,122.97,10000.0
2013-10-17 14:50:00,122.95,123.07,122.9,123.0,9600.0,122.95,123.07,122.9,123.0,9600.0
2013-10-17 14:55:00,123.0,123.1,122.97,123.03,3300.0,123.0,123.1,122.97,123.03,3300.0
2013-10-17 15:00:00,123.03,123.03,122.78,122.89,22400.0,123.03,123.03,122.78,122.89,22400.0
2013-10-17 15:05:00,122.95,123.09,122.95,123.09,14400.0,122.95,123.09,122.95,123.09,14400.0
2013-10-17 15:10:00,123.06,123.14,122.99,123.07,9500.0,123.06,123.14,122.99,123.07,9500.0
2013-10-17 15:15:00,123.13,123.13,123.0,123.0,4100.0,123.13,123.13,123.0,123.0,4100.0
2013-10-17 15:20:00,123.0,123.13,123.0,123.13,7700.0,123.0,123.13,123.0,123.13,7700.0
2013-10-17 15:25:00,123.13,123.22,123.11,123.22,5500.0,123.13,123.22,123.11,123.22,5500.0
2013-10-17 15:30:00,123.22,123.42,123.17,123.39,10000.0,123.22,123.42,123.17,123.39,10000.0
2013-10-17 15:35:00,123.39,123.44,123.29,123.3,6600.0,123.39,123.44,123.29,123.3,6600.0
2013-10-17 15:40:00,123.29,123.4,123.29,123.32,6800.0,123.29,123.4,123.29,123.32,6800.0
2013-10-17 15:45:00,123.33,123.47,123.33,123.4,15400.0,123.33,123.47,123.33,123.4,15400.0
2013-10-17 15:50:00,123.44,123.64,123.42,123.47,15700.0,123.44,123.64,123.42,123.47,15700.0
2013-10-17 15:55:00,123.48,123.69,123.47,123.69,22900.0,123.48,123.69,123.47,123.69,22900.0
2013-10-18 09:30:00,124.69,125.11,124.0,124.98,10200.0,124.69,125.11,124.0,124.98,10200.0
2013-10-18 09:35:00,125.11,125.75,124.62,125.68,29800.0,125.11,125.75,124.62,125.68,29800.0
2013-10-18 09:40:00,125.39,125.7,125.3,125.54,10900.0,125.39,125.7,125.3,125.54,10900.0
2013-10-18 09:45:00,125.58,126.53,125.32,126.48,20900.0,125.58,126.53,125.32,126.48,20900.0
2013-10-18 09:50:00,126.45,126.57,126.01,126.11,23900.0,126.45,126.57,126.01,126.11,23900.0
2013-10-18 09:55:00,126.3,126.95,126.25,126.95,10600.0,126.3,126.95,126.25,126.95,10600.0
2013-10-18 10:00:00,126.73,126.91,126.21,126.36,9400.0,126.73,126.91,126.21,126.36,9400.0
2013-10-18 10:05:00,126.2,126.25,125.81,126.19,8500.0,126.2,126.25,125.81,126.19,8500.0
2013-10-18 10:10:00,126.05,126.25,125.76,125.9,12100.0,126.05,126.25,125.76,125.9,12100.0
2013-10-18 10:15:00,126.0,126.2,125.88,126.2,8200.0,126.0,126.2,125.88,126.2,8200.0
2013-10-18 10:20:00,126.11,126.24,126.01,126.1,33200.0,126.11,126.24,126.01,126.1,33200.0
2013-10-18 10:25:00,126.11,126.2,125.82,125.99,9900.0,126.11,126.2,125.82,125.99,9900.0
2013-10-18 10:30:00,125.99,126.09,125.89,125.99,13800.0,125.99,126.09,125.89,125.99,13800.0
2013-10-18 10:35:00,125.97,126.02,125.66,125.87,9800.0,125.97,126.02,125.66,125.87,9800.0
2013-10-18 10:40:00,125.87,126.08,125.86,126.0,6300.0,125.87,126.08,125.86,126.0,6300.0
2013-10-18 10:45:00,126.01,126.08,125.87,125.95,8100.0,126.01,126.08,125.87,125.95,8100.0
2013-10-18 10:50:00,125.95,125.96,125.67,125.93,11100.0,125.95,125.96,125.67,125.93,11100.0
2013-10-18 10:55:00,125.93,125.98,125.72,125.78,9700.0,125.93,125.98,125.72,125.78,9700.0
2013-10-18 11:00:00,125.73,125.92,125.73,125.92,5600.0,125.73,125.92,125.73,125.92,5600.0
2013-10-18 11:05:00,125.9,125.95,125.77,125.82,4500.0,125.9,125.95,125.77,125.82,4500.0
2013-10-18 11:10:00,125.9,125.99,125.74,125.74,2500.0,125.9,125.99,125.74,125.74,2500.0
2013-10-18 11:15:00,125.84,125.84,125.64,125.67,7400.0,125.84,125.84,125.64,125.67,7400.0
2013-10-18 11:20:00,125.68,125.7,125.61,125.64,5400.0,125.68,125.7,125.61,125.64,5400.0
2013-10-18 11:25:00,125.66,125.71,125.53,125.65,8000.0,125.66,125.71,125.53,125.65,8000.0
2013-10-18 11:30:00,125.58,125.58,125.51,125.51,300.0,125.58,125.58,125.51,125.51,300.0
2013-10-18 11:35:00,125.52,125.65,125.52,125.58,4400.0,125.52,125.65,125.52,125.58,4400.0
2013-10-18 11:40:00,125.57,125.62,125.32,125.32,3900.0,125.57,125.62,125.32,125.32,3900.0
2013-10-18 11:45:00,125.31,125.42,125.21,125.21,2300.0,125.31,125.42,125.21,125.21,2300.0
2013-10-18 11:50:00,125.2,125.24,125.13,125.14,3700.0,125.2,125.24,125.13,125.14,3700.0
2013-10-18 11:55:00,125.14,125.14,124.99,125.03,2600.0,125.14,125.14,124.99,125.03,2600.0
2013-10-18 12:00:00,124.95,125.29,124.95,125.29,6500.0,124.95,125.29,124.95,125.29,6500.0
2013-10-18 12:05:00,125.25,125.29,125.18,125.18,2400.0,125.25,125.29,125.18,125.18,2400.0
2013-10-18 12:10:00,125.16,125.27,125.16,125.27,2200.0,125.16,125.27,125.16,125.27,2200.0
2013-10-18 12:15:00,125.26,125.27,125.15,125.15,4200.0,125.26,125.27,125.15,125.15,4200.0
2013-10-18 12:20:00,125.21,125.21,125.12,125.17,600.0,125.21,125.21,125.12,125.17,600.0
2013-10-18 12:25:00,125.08,125.16,125.04,125.08,800.0,125.08,125.16,125.04,125.08,800.0
2013-10-18 12:30:00,125.18,125.2,125.13,125.18,3200.0,125.18,125.2,125.13,125.18,3200.0
2013-10-18 12:35:00,125.21,125.28,125.21,125.23,2100.0,125.21,125.28,125.21,125.23,2100.0
2013-10-18 12:40:00,125.23,125.33,125.12,125.28,5300.0,125.23,125.33,125.12,125.28,5300.0
2013-10-18 12:45:00,125.33,125.36,125.3,125.35,4000.0,125.33,125.36,125.3,125.35,4000.0
2013-10-18 12:50:00,125.37,125.41,125.33,125.33,2300.0,125.37,125.41,125.33,125.33,2300.0
2013-10-18 12:55:00,125.33,125.44,125.33,125.43,2600.0,125.33,125.44,125.33,125.43,2600.0
2013-10-18 13:00:00,125.44,125.59,125.43,125.58,3400.0,125.44,125.59,125.43,125.58,3400.0
2013-10-18 13:05:00,125.58,125.75,125.58,125.75,5600.0,125.58,125.75,125.58,125.75,5600.0
2013-10-18 13:10:00,125.74,125.74,125.7,125.72,1900.0,125.74,125.74,125.7,125.72,1900.0
2013-10-18 13:15:00,125.62,125.68,125.54,125.54,3000.0,125.62,125.68,125.54,125.54,3000.0
2013-10-18 13:20:00,125.48,125.56,125.4,125.48,3900.0,125.48,125.56,125.4,125.48,3900.0
2013-10-18 13:25:00,125.49,125.6,125.42,125.55,2400.0,125.49,125.6,125.42,125.55,2400.0
2013-10-18 13:30:00,125.56,125.6,125.49,125.57,3500.0,125.56,125.6,125.49,125.57,3500.0
2013-10-18 13:35:00,125.58,125.8,125.58,125.76,5500.0,125.58,125.8,125.58,125.76,5500.0
2013-10-18 13:40:00,125.79,125.79,125.59,125.64,2400.0,125.79,125.79,125.59,125.64,2400.0
2013-10-18 13:45:00,125.67,125.81,125.64,125.75,1200.0,125.67,125.81,125.64,125.75,1200.0
2013-10-18 13:50:00,125.74,125.93,125.74,125.84,6800.0,125.74,125.93,125.74,125.84,6800.0
2013-10-18 13:55:00,125.86,125.97,125.86,125.94,2500.0,125.86,125.97,125.86,125.94,2500.0
2013-10-18 14:00:00,125.98,126.03,125.89,125.98,14200.0,125.98,126.03,125.89,125.98,14200.0
2013-10-18 14:05:00,125.98,126.03,125.87,126.0,5500.0,125.98,126.03,125.87,126.0,5500.0
2013-10-18 14:10:00,126.01,126.1,125.94,126.03,7700.0,126.01,126.1,125.94,126.03,7700.0
2013-10-18 14:15:00,125.99,126.07,125.87,125.87,5400.0,125.99,126.07,125.87,125.87,5400.0
2013-10-18 14:20:00,125.83,125.98,125.81,125.9,10100.0,125.83,125.98,125.81,125.9,10100.0
2013-10-18 14:25:00,125.86,125.87,125.75,125.84,4400.0,125.86,125.87,125.75,125.84,4400.0
2013-10-18 14:30:00,125.83,126.08,125.79,126.07,6300.0,125.83,126.08,125.79,126.07,6300.0
2013-10-18 14:35:00,126.02,126.03,125.9,125.93,4100.0,126.02,126.03,125.9,125.93,4100.0
2013-10-18 14:40:00,125.93,126.09,125.92,126.09,3300.0,125.93,126.09,125.92,126.09,3300.0
2013-10-18 14:45:00,126.09,126.17,126.05,126.15,5800.0,126.09,126.17,126.05,126.15,5800.0
2013-10-18 14:50:00,126.17,126.17,126.05,126.07,5600.0,126.17,126.17,126.05,126.07,5600.0
2013-10-18 14:55:00,126.01,126.05,125.89,125.89,2400.0,126.01,126.05,125.89,125.89,2400.0
2013-10-18 15:00:00,125.87,125.91,125.7,125.7,9200.0,125.87,125.91,125.7,125.7,9200.0
2013-10-18 15:05:00,125.65,125.78,125.65,125.76,11700.0,125.65,125.78,125.65,125.76,11700.0
2013-10-18 15:10:00,125.75,125.77,125.64,125.72,8400.0,125.75,125.77,125.64,125.72,8400.0
2013-10-18 15:15:00,125.72,125.74,125.54,125.6,6100.0,125.72,125.74,125.54,125.6,6100.0
2013-10-18 15:20:00,125.57,125.64,125.56,125.57,11300.0,125.57,125.64,125.56,125.57,11300.0
2013-10-18 15:25:00,125.56,125.7,125.5,125.7,9400.0,125.56,125.7,125.5,125.7,9400.0
2013-10-18 15:30:00,125.69,125.93,125.67,125.93,25800.0,125.69,125.93,125.67,125.93,25800.0
2013-10-18 15:35:00,125.91,126.11,125.91,126.09,12500.0,125.91,126.11,125.91,126.09,12500.0
2013-10-18 15:40:00,126.09,126.16,126.07,126.08,10900.0,126.09,126.16,126.07,126.08,10900.0
2013-10-18 15:45:00,126.09,126.15,126.08,126.09,17900.0,126.09,126.15,126.08,126.09,17900.0
2013-10-18 15:50:00,126.09,126.34,126.07,126.25,25400.0,126.09,126.34,126.07,126.25,25400.0
2013-10-18 15:55:00,126.23,126.26,126.06,126.22,49600.0,126.23,126.26,126.06,126.22,49600.0
2013-10-21 09:30:00,127.31,127.46,125.55,126.12,15800.0,127.31,127.46,125.55,126.12,15800.0
2013-10-21 09:35:00,126.26,126.36,125.6,125.9,27700.0,126.26,126.36,125.6,125.9,27700.0
2013-10-21 09:40:00,125.77,125.77,125.12,125.45,5700.0,125.77,125.77,125.12,125.45,5700.0
2013-10-21 09:45:00,125.39,125.55,125.2,125.25,10200.0,125.39,125.55,125.2,125.25,10200.0
2013-10-21 09:50:00,125.19,125.2,124.42,124.42,24800.0,125.19,125.2,124.42,124.42,24800.0
2013-10-21 09:55:00,124.41,124.55,123.91,124.53,19000.0,124.41,124.55,123.91,124.53,19000.0
2013-10-21 10:00:00,124.58,124.76,124.43,124.62,7500.0,124.58,124.76,124.43,124.62,7500.0
2013-10-21 10:05:00,124.68,124.75,124.33,124.33,97600.0,124.68,124.75,124.33,124.33,97600.0
2013-10-21 10:10:00,124.28,124.34,123.29,123.39,121700.0,124.28,124.34,123.29,123.39,121700.0
2013-10-21 10:15:00,123.33,123.4,123.07,123.34,20000.0,123.33,123.4,123.07,123.34,20000.0
2013-10-21 10:20:00,123.34,123.95,123.28,123.82,25900.0,123.34,123.95,123.28,123.82,25900.0
2013-10-21 10:25:00,123.75,124.11,123.72,124.0,13800.0,123.75,124.11,123.72,124.0,13800.0
2013-10-21 10:30:00,124.01,124.53,123.99,124.49,11300.0,124.01,124.53,123.99,124.49,11300.0
2013-10-21 10:35:00,124.48,124.74,124.46,124.5,9500.0,124.48,124.74,124.46,124.5,9500.0
2013-10-21 10:40:00,124.5,124.66,124.42,124.47,119900.0,124.5,124.66,124.42,124.47,119900.0
2013-10-21 10:45:00,124.48,124.87,124.37,124.69,72800.0,124.48,124.87,124.37,124.69,72800.0
2013-10-21 10:50:00,124.79,125.07,124.71,124.75,15500.0,124.79,125.07,124.71,124.75,15500.0
2013-10-21 10:55:00,124.6,125.06,124.6,125.06,5500.0,124.6,125.06,124.6,125.06,5500.0
2013-10-21 11:00:00,125.05,125.13,124.83,124.98,18000.0,125.05,125.13,124.83,124.98,18000.0
2013-10-21 11:05:00,124.91,124.98,124.71,124.86,4300.0,124.91,124.98,124.71,124.86,4300.0
2013-10-21 11:10:00,124.81,125.16,124.78,125.04,9200.0,124.81,125.16,124.78,125.04,9200.0
2013-10-21 11:15:00,125.13,125.28,125.0,125.14,6300.0,125.13,125.28,125.0,125.14,6300.0
2013-10-21 11:20:00,125.17,125.3,125.17,125.2,1200.0,125.17,125.3,125.17,125.2,1200.0
2013-10-21 11:25:00,125.02,125.26,124.94,125.26,2700.0,125.02,125.26,124.94,125.26,2700.0
2013-10-21 11:30:00,125.26,125.27,125.0,125.0,2800.0,125.26,125.27,125.0,125.0,2800.0
2013-10-21 11:35:00,124.99,124.99,124.77,124.77,1900.0,124.99,124.99,124.77,124.77,1900.0
2013-10-21 11:40:00,124.71,124.8,124.69,124.71,3600.0,124.71,124.8,124.69,124.71,3600.0
2013-10-21 11:45:00,124.64,124.81,124.49,124.74,5800.0,124.64,124.81,124.49,124.74,5800.0
2013-10-21 11:50:00,124.78,125.08,124.78,125.05,2800.0,124.78,125.08,124.78,125.05,2800.0
2013-10-21 11:55:00,125.08,125.23,125.08,125.16,600.0,125.08,125.23,125.08,125.16,600.0
2013-10-21 12:00:00,125.12,125.15,125.04,125.04,1700.0,125.12,125.15,125.04,125.04,1700.0
2013-10-21 12:05:00,125.03,125.1,124.89,124.89,2200.0,125.03,125.1,124.89,124.89,2200.0
2013-10-21 12:10:00,124.88,124.88,124.7,124.84,2200.0,124.88,124.88,124.7,124.84,2200.0
2013-10-21 12:15:00,124.79,124.91,124.74,124.82,2200.0,124.79,124.91,124.74,124.82,2200.0
2013-10-21 12:20:00,124.86,125.09,124.86,125.09,1600.0,124.86,125.09,124.86,125.09,1600.0
2013-10-21 12:25:00,125.05,125.31,125.05,125.25,4900.0,125.05,125.31,125.05,125.25,4900.0
2013-10-21 12:30:00,125.25,125.31,125.12,125.12,4700.0,125.25,125.31,125.12,125.12,4700.0
2013-10-21 12:35:00,125.06,125.33,125.06,125.31,4100.0,125.06,125.33,125.06,125.31,4100.0
2013-10-21 12:40:00,125.22,125.32,125.22,125.24,1000.0,125.22,125.32,125.22,125.24,1000.0
2013-10-21 12:45:00,125.16,125.19,125.0,125.05,2200.0,125.16,125.19,125.0,125.05,2200.0
2013-10-21 12:50:00,125.04,125.2,124.95,125.2,1900.0,125.04,125.2,124.95,125.2,1900.0
2013-10-21 12:55:00,125.17,125.19,125.09,125.19,1100.0,125.17,125.19,125.09,125.19,1100.0
2013-10-21 13:00:00,125.26,125.42,125.14,125.3,17600.0,125.26,125.42,125.14,125.3,17600.0
2013-10-21 13:05:00,125.25,125.41,125.21,125.41,2500.0,125.25,125.41,125.21,125.41,2500.0
2013-10-21 13:10:00,125.35,125.56,125.27,125.45,3900.0,125.35,125.56,125.27,125.45,3900.0
2013-10-21 13:15:00,125.41,125.41,125.25,125.29,4200.0,125.41,125.41,125.25,125.29,4200.0
2013-10-21 13:20:00,125.29,125.38,125.22,125.3,2300.0,125.29,125.38,125.22,125.3,2300.0
2013-10-21 13:25:00,125.28,125.41,125.21,125.39,5600.0,125.28,125.41,125.21,125.39,5600.0
2013-10-21 13:30:00,125.39,125.5,125.31,125.5,4000.0,125.39,125.5,125.31,125.5,4000.0
2013-10-21 13:35:00,125.42,125.65,125.42,125.63,5400.0,125.42,125.65,125.42,125.63,5400.0
2013-10-21 13:40:00,125.63,125.71,125.59,125.69,7000.0,125.63,125.71,125.59,125.69,7000.0
2013-10-21 13:45:00,125.6,125.63,125.5,125.51,3600.0,125.6,125.63,125.5,125.51,3600.0
2013-10-21 13:50:00,125.54,125.65,125.47,125.6,8000.0,125.54,125.65,125.47,125.6,8000.0
2013-10-21 13:55:00,125.58,125.66,125.42,125.51,5600.0,125.58,125.66,125.42,125.51,5600.0
2013-10-21 14:00:00,125.57,125.57,125.4,125.4,2300.0,125.57,125.57,125.4,125.4,2300.0
2013-10-21 14:05:00,125.34,125.45,125.26,125.39,37500.0,125.34,125.45,125.26,125.39,37500.0
2013-10-21 14:10:00,125.38,125.49,125.33,125.46,9000.0,125.38,125.49,125.33,125.46,9000.0
2013-10-21 14:15:00,125.46,125.46,125.34,125.36,2300.0,125.46,125.46,125.34,125.36,2300.0
2013-10-21 14:20:00,125.3,125.44,125.21,125.39,9200.0,125.3,125.44,125.21,125.39,9200.0
2013-10-21 14:25:00,125.37,125.59,125.26,125.59,4300.0,125.37,125.59,125.26,125.59,4300.0
2013-10-21 14:30:00,125.56,125.57,125.33,125.57,2900.0,125.56,125.57,125.33,125.57,2900.0
2013-10-21 14:35:00,125.49,125.6,125.4,125.6,2500.0,125.49,125.6,125.4,125.6,2500.0
2013-10-21 14:40:00,125.6,125.6,125.26,125.26,4300.0,125.6,125.6,125.26,125.26,4300.0
2013-10-21 14:45:00,125.24,125.6,125.24,125.6,3300.0,125.24,125.6,125.24,125.6,3300.0
2013-10-21 14:50:00,125.61,125.63,125.5,125.54,6000.0,125.61,125.63,125.5,125.54,6000.0
2013-10-21 14:55:00,125.58,125.72,125.57,125.63,3600.0,125.58,125.72,125.57,125.63,3600.0
2013-10-21 15:00:00,125.56,125.6,125.25,125.51,3600.0,125.56,125.6,125.25,125.51,3600.0
2013-10-21 15:05:00,125.58,125.7,125.43,125.7,4200.0,125.58,125.7,125.43,125.7,4200.0
2013-10-21 15:10:00,125.68,125.77,125.56,125.56,4000.0,125.68,125.77,125.56,125.56,4000.0
2013-10-21 15:15:00,125.65,125.83,125.61,125.73,4400.0,125.65,125.83,125.61,125.73,4400.0
2013-10-21 15:20:00,125.71,125.8,125.53,125.56,4100.0,125.71,125.8,125.53,125.56,4100.0
2013-10-21 15:25:00,125.55,125.66,125.43,125.43,3000.0,125.55,125.66,125.43,125.43,3000.0
2013-10-21 15:30:00,125.44,125.73,125.44,125.66,6100.0,125.44,125.73,125.44,125.66,6100.0
2013-10-21 15:35:00,125.7,125.7,125.57,125.61,6100.0,125.7,125.7,125.57,125.61,6100.0
2013-10-21 15:40:00,125.6,125.87,125.6,125.81,4400.0,125.6,125.87,125.6,125.81,4400.0
2013-10-21 15:45:00,125.86,125.97,125.76,125.89,6200.0,125.86,125.97,125.76,125.89,6200.0
2013-10-21 15:50:00,125.94,126.1,125.87,126.1,16800.0,125.94,126.1,125.87,126.1,16800.0
2013-10-21 15:55:00,126.09,126.18,125.89,125.99,15300.0,126.09,126.18,125.89,125.99,15300.0
2013-10-22 09:30:00,127.05,127.9,126.09,126.2,7700.0,127.05,127.9,126.09,126.2,7700.0
2013-10-22 09:35:00,126.25,126.89,126.25,126.73,1800.0,126.25,126.89,126.25,126.73,1800.0
2013-10-22 09:40:00,126.7,126.85,126.45,126.83,4300.0,126.7,126.85,126.45,126.83,4300.0
2013-10-22 09:45:00,126.65,127.06,126.61,126.97,13000.0,126.65,127.06,126.61,126.97,13000.0
2013-10-22 09:50:00,126.98,127.3,126.98,127.28,5100.0,126.98,127.3,126.98,127.28,5100.0
2013-10-22 09:55:00,127.15,127.15,126.22,126.22,7900.0,127.15,127.15,126.22,126.22,7900.0
2013-10-22 10:00:00,126.45,126.87,126.38,126.81,8600.0,126.45,126.87,126.38,126.81,8600.0
2013-10-22 10:05:00,126.86,126.9,126.51,126.77,4000.0,126.86,126.9,126.51,126.77,4000.0
2013-10-22 10:10:00,126.77,127.32,126.77,127.21,5800.0,126.77,127.32,126.77,127.21,5800.0
2013-10-22 10:15:00,127.15,127.4,127.15,127.28,6400.0,127.15,127.4,127.15,127.28,6400.0
2013-10-22 10:20:00,127.29,127.61,127.29,127.43,5200.0,127.29,127.61,127.29,127.43,5200.0
2013-10-22 10:25:00,127.4,127.49,126.92,126.92,2300.0,127.4,127.49,126.92,126.92,2300.0
2013-10-22 10:30:00,126.83,126.83,126.61,126.61,1200.0,126.83,126.83,126.61,126.61,1200.0
2013-10-22 10:35:00,126.62,126.62,126.21,126.21,2000.0,126.62,126.62,126.21,126.21,2000.0
2013-10-22 10:40:00,126.2,126.28,125.31,125.31,14000.0,126.2,126.28,125.31,125.31,14000.0
2013-10-22 10:45:00,125.26,125.43,124.97,125.0,14300.0,125.26,125.43,124.97,125.0,14300.0
2013-10-22 10:50:00,125.02,125.19,124.91,125.03,5000.0,125.02,125.19,124.91,125.03,5000.0
2013-10-22 10:55:00,124.97,125.29,124.78,125.29,5000.0,124.97,125.29,124.78,125.29,5000.0
2013-10-22 11:00:00,125.23,125.42,125.21,125.21,1000.0,125.23,125.42,125.21,125.21,1000.0
2013-10-22 11:05:00,125.24,125.71,125.23,125.23,2900.0,125.24,125.71,125.23,125.23,2900.0
2013-10-22 11:10:00,125.29,125.75,125.29,125.56,3700.0,125.29,125.75,125.29,125.56,3700.0
2013-10-22 11:15:00,125.55,125.55,125.35,125.41,2200.0,125.55,125.55,125.35,125.41,2200.0
2013-10-22 11:20:00,125.66,125.66,125.4,125.4,2400.0,125.66,125.66,125.4,125.4,2400.0
2013-10-22 11:25:00,125.37,125.39,125.23,125.32,1600.0,125.37,125.39,125.23,125.32,1600.0
2013-10-22 11:30:00,125.59,125.71,125.47,125.51,1100.0,125.59,125.71,125.47,125.51,1100.0
2013-10-22 11:35:00,125.35,125.52,125.35,125.52,400.0,125.35,125.52,125.35,125.52,400.0
2013-10-22 11:40:00,125.68,125.78,125.68,125.78,2100.0,125.68,125.78,125.68,125.78,2100.0
2013-10-22 11:45:00,125.82,125.82,125.75,125.8,500.0,125.82,125.82,125.75,125.8,500.0
2013-10-22 11:50:00,125.8,125.8,125.8,125.8,0.0,125.8,125.8,125.8,125.8,0.0
2013-10-22 11:55:00,125.98,125.98,125.9,125.95,1500.0,125.98,125.98,125.9,125.95,1500.0
2013-10-22 12:00:00,125.91,126.01,125.82,125.82,1200.0,125.91,126.01,125.82,125.82,1200.0
2013-10-22 12:05:00,125.81,126.06,125.62,125.94,7600.0,125.81,126.06,125.62,125.94,7600.0
2013-10-22 12:10:00,125.91,125.91,125.73,125.73,500.0,125.91,125.91,125.73,125.73,500.0
2013-10-22 12:15:00,125.68,125.78,125.67,125.78,1200.0,125.68,125.78,125.67,125.78,1200.0
2013-10-22 12:20:00,125.73,126.01,125.73,125.91,1400.0,125.73,126.01,125.73,125.91,1400.0
2013-10-22 12:25:00,125.91,125.93,125.71,125.71,800.0,125.91,125.93,125.71,125.71,800.0
2013-10-22 12:30:00,125.72,125.72,125.49,125.58,2000.0,125.72,125.72,125.49,125.58,2000.0
2013-10-22 12:35:00,125.54,125.61,125.53,125.58,1100.0,125.54,125.61,125.53,125.58,1100.0
2013-10-22 12:40:00,125.57,125.67,125.56,125.58,800.0,125.57,125.67,125.56,125.58,800.0
2013-10-22 12:45:00,125.6,125.6,125.37,125.47,1500.0,125.6,125.6,125.37,125.47,1500.0
2013-10-22 12:50:00,125.43,125.58,125.43,125.58,500.0,125.43,125.58,125.43,125.58,500.0
2013-10-22 12:55:00,125.68,125.68,125.55,125.67,800.0,125.68,125.68,125.55,125.67,800.0
2013-10-22 13:00:00,125.7,125.81,125.68,125.68,1000.0,125.7,125.81,125.68,125.68,1000.0
2013-10-22 13:05:00,125.6,125.9,125.54,125.83,4700.0,125.6,125.9,125.54,125.83,4700.0
2013-10-22 13:10:00,125.92,125.93,125.83,125.93,1700.0,125.92,125.93,125.83,125.93,1700.0
2013-10-22 13:15:00,125.84,126.11,125.82,126.02,5700.0,125.84,126.11,125.82,126.02,5700.0
2013-10-22 13:20:00,126.02,126.11,126.02,126.1,2500.0,126.02,126.11,126.02,126.1,2500.0
2013-10-22 13:25:00,126.03,126.03,125.86,125.86,1300.0,126.03,126.03,125.86,125.86,1300.0
2013-10-22 13:30:00,125.8,125.8,125.69,125.69,1100.0,125.8,125.8,125.69,125.69,1100.0
2013-10-22 13:35:00,125.71,125.84,125.71,125.82,600.0,125.71,125.84,125.71,125.82,600.0
2013-10-22 13:40:00,125.85,125.85,125.79,125.82,1300.0,125.85,125.85,125.79,125.82,1300.0
2013-10-22 13:45:00,125.81,125.88,125.81,125.88,700.0,125.81,125.88,125.81,125.88,700.0
2013-10-22 13:50:00,125.93,126.15,125.93,126.06,1300.0,125.93,126.15,125.93,126.06,1300.0
2013-10-22 13:55:00,126.1,126.11,126.07,126.09,1300.0,126.1,126.11,126.07,126.09,1300.0
2013-10-22 14:00:00,126.21,126.3,126.13,126.26,1100.0,126.21,126.3,126.13,126.26,1100.0
2013-10-22 14:05:00,126.14,126.15,125.98,126.0,3200.0,126.14,126.15,125.98,126.0,3200.0
2013-10-22 14:10:00,126.08,126.13,126.01,126.05,1300.0,126.08,126.13,126.01,126.05,1300.0
2013-10-22 14:15:00,126.0,126.01,125.87,125.87,2400.0,126.0,126.01,125.87,125.87,2400.0
2013-10-22 14:20:00,125.91,125.91,125.57,125.69,1800.0,125.91,125.91,125.57,125.69,1800.0
2013-10-22 14:25:00,125.69,125.69,125.52,125.52,1400.0,125.69,125.69,125.52,125.52,1400.0
2013-10-22 14:30:00,125.49,125.49,125.36,125.4,3000.0,125.49,125.49,125.36,125.4,3000.0
2013-10-22 14:35:00,125.38,125.49,125.38,125.43,2100.0,125.38,125.49,125.38,125.43,2100.0
2013-10-22 14:40:00,125.38,125.54,125.33,125.53,3700.0,125.38,125.54,125.33,125.53,3700.0
2013-10-22 14:45:00,125.62,125.73,125.6,125.66,1000.0,125.62,125.73,125.6,125.66,1000.0
2013-10-22 14:50:00,125.75,126.06,125.7,126.02,12600.0,125.75,126.06,125.7,126.02,12600.0
2013-10-22 14:55:00,125.98,126.02,125.85,125.85,2200.0,125.98,126.02,125.85,125.85,2200.0
2013-10-22 15:00:00,125.86,125.96,125.83,125.83,2100.0,125.86,125.96,125.83,125.83,2100.0
2013-10-22 15:05:00,125.83,125.86,125.83,125.84,600.0,125.83,125.86,125.83,125.84,600.0
2013-10-22 15:10:00,125.91,126.12,125.91,126.09,1800.0,125.91,126.12,125.91,126.09,1800.0
2013-10-22 15:15:00,126.06,126.08,125.92,125.98,4400.0,126.06,126.08,125.92,125.98,4400.0
2013-10-22 15:20:00,126.0,126.02,125.96,126.0,3800.0,126.0,126.02,125.96,126.0,3800.0
2013-10-22 15:25:00,126.0,126.03,125.98,126.01,2100.0,126.0,126.03,125.98,126.01,2100.0
2013-10-22 15:30:00,126.0,126.06,125.97,126.0,6100.0,126.0,126.06,125.97,126.0,6100.0
2013-10-22 15:35:00,126.01,126.05,125.99,126.0,5000.0,126.01,126.05,125.99,126.0,5000.0
2013-10-22 15:40:00,126.0,126.09,125.98,126.08,3800.0,126.0,126.09,125.98,126.08,3800.0
2013-10-22 15:45:00,126.07,126.12,125.97,126.0,9900.0,126.07,126.12,125.97,126.0,9900.0
2013-10-22 15:50:00,126.0,126.11,125.98,126.11,9500.0,126.0,126.11,125.98,126.11,9500.0
2013-10-22 15:55:00,126.12,126.19,126.03,126.16,16100.0,126.12,126.19,126.03,126.16,16100.0
2013-10-23 09:30:00,125.33,125.91,125.16,125.91,1900.0,125.33,125.91,125.16,125.91,1900.0
2013-10-23 09:35:00,125.68,125.68,125.22,125.37,2300.0,125.68,125.68,125.22,125.37,2300.0
2013-10-23 09:40:00,125.4,125.59,125.36,125.55,4000.0,125.4,125.59,125.36,125.55,4000.0
2013-10-23 09:45:00,125.45,125.62,125.3,125.48,4800.0,125.45,125.62,125.3,125.48,4800.0
2013-10-23 09:50:00,125.5,125.5,125.28,125.38,2200.0,125.5,125.5,125.28,125.38,2200.0
2013-10-23 09:55:00,125.34,125.34,124.81,124.86,3900.0,125.34,125.34,124.81,124.86,3900.0
2013-10-23 10:00:00,124.81,125.21,124.77,125.21,3300.0,124.81,125.21,124.77,125.21,3300.0
2013-10-23 10:05:00,125.15,125.38,125.15,125.38,3500.0,125.15,125.38,125.15,125.38,3500.0
2013-10-23 10:10:00,125.55,125.66,125.54,125.66,700.0,125.55,125.66,125.54,125.66,700.0
2013-10-23 10:15:00,125.82,125.84,125.64,125.68,3500.0,125.82,125.84,125.64,125.68,3500.0
2013-10-23 10:20:00,125.65,125.65,124.87,125.27,5700.0,125.65,125.65,124.87,125.27,5700.0
2013-10-23 10:25:00,125.2,125.21,125.13,125.15,1800.0,125.2,125.21,125.13,125.15,1800.0
2013-10-23 10:30:00,125.16,125.39,125.16,125.39,1200.0,125.16,125.39,125.16,125.39,1200.0
2013-10-23 10:35:00,125.54,125.59,125.52,125.52,700.0,125.54,125.59,125.52,125.52,700.0
2013-10-23 10:40:00,125.63,125.63,125.25,125.25,4000.0,125.63,125.63,125.25,125.25,4000.0
2013-10-23 10:45:00,125.24,125.24,124.8,124.8,2300.0,125.24,125.24,124.8,124.8,2300.0
2013-10-23 10:50:00,124.94,124.95,124.42,124.59,8900.0,124.94,124.95,124.42,124.59,8900.0
2013-10-23 10:55:00,124.65,125.17,124.65,125.17,3100.0,124.65,125.17,124.65,125.17,3100.0
2013-10-23 11:00:00,125.19,125.36,125.19,125.26,2300.0,125.19,125.36,125.19,125.26,2300.0
2013-10-23 11:05:00,125.33,125.51,125.33,125.43,2400.0,125.33,125.51,125.33,125.43,2400.0
2013-10-23 11:10:00,125.26,125.35,125.26,125.35,400.0,125.26,125.35,125.26,125.35,400.0
2013-10-23 11:15:00,125.43,125.43,125.25,125.3,2000.0,125.43,125.43,125.25,125.3,2000.0
2013-10-23 11:20:00,125.37,125.46,125.34,125.35,1500.0,125.37,125.46,125.34,125.35,1500.0
2013-10-23 11:25:00,125.37,125.37,125.26,125.26,1800.0,125.37,125.37,125.26,125.26,1800.0
2013-10-23 11:30:00,125.31,125.32,125.21,125.24,2200.0,125.31,125.32,125.21,125.24,2200.0
2013-10-23 11:35:00,125.13,125.13,125.04,125.04,800.0,125.13,125.13,125.04,125.04,800.0
2013-10-23 11:40:00,125.06,125.06,125.05,125.05,600.0,125.06,125.06,125.05,125.05,600.0
2013-10-23 11:45:00,124.99,125.06,124.94,124.94,400.0,124.99,125.06,124.94,124.94,400.0
2013-10-23 11:50:00,125.0,125.06,125.0,125.0,1600.0,125.0,125.06,125.0,125.0,1600.0
2013-10-23 11:55:00,125.08,125.08,124.91,124.91,1100.0,125.08,125.08,124.91,124.91,1100.0
2013-10-23 12:00:00,124.92,124.92,124.68,124.68,1400.0,124.92,124.92,124.68,124.68,1400.0
2013-10-23 12:05:00,124.68,124.68,124.68,124.68,100.0,124.68,124.68,124.68,124.68,100.0
2013-10-23 12:10:00,124.71,124.71,124.6,124.67,3200.0,124.71,124.71,124.6,124.67,3200.0
2013-10-23 12:15:00,124.67,124.82,124.67,124.82,800.0,124.67,124.82,124.67,124.82,800.0
2013-10-23 12:20:00,124.82,124.82,124.65,124.68,2000.0,124.82,124.82,124.65,124.68,2000.0
2013-10-23 12:25:00,124.68,124.68,124.65,124.67,900.0,124.68,124.68,124.65,124.67,900.0
2013-10-23 12:30:00,124.68,124.68,124.65,124.65,500.0,124.68,124.68,124.65,124.65,500.0
2013-10-23 12:35:00,124.8,125.01,124.72,125.01,1800.0,124.8,125.01,124.72,125.01,1800.0
2013-10-23 12:40:00,125.03,125.07,124.89,124.89,1800.0,125.03,125.07,124.89,124.89,1800.0
2013-10-23 12:45:00,124.9,124.9,124.9,124.9,500.0,124.9,124.9,124.9,124.9,500.0
2013-10-23 12:50:00,124.94,125.13,124.92,125.13,1400.0,124.94,125.13,124.92,125.13,1400.0
2013-10-23 12:55:00,125.13,125.33,125.05,125.33,2100.0,125.13,125.33,125.05,125.33,2100.0
2013-10-23 13:00:00,125.21,125.21,124.89,124.89,2600.0,125.21,125.21,124.89,124.89,2600.0
2013-10-23 13:05:00,125.02,125.07,125.01,125.01,700.0,125.02,125.07,125.01,125.01,700.0
2013-10-23 13:10:00,124.99,125.08,124.98,125.06,1400.0,124.99,125.08,124.98,125.06,1400.0
2013-10-23 13:15:00,124.99,125.29,124.99,125.29,1900.0,124.99,125.29,124.99,125.29,1900.0
2013-10-23 13:20:00,125.29,125.33,125.29,125.31,600.0,125.29,125.33,125.29,125.31,600.0
2013-10-23 13:25:00,125.29,125.29,124.97,125.2,5700.0,125.29,125.29,124.97,125.2,5700.0
2013-10-23 13:30:00,125.32,125.34,125.2,125.25,700.0,125.32,125.34,125.2,125.25,700.0
2013-10-23 13:35:00,125.25,125.25,125.25,125.25,0.0,125.25,125.25,125.25,125.25,0.0
2013-10-23 13:40:00,125.13,125.13,125.0,125.02,2100.0,125.13,125.13,125.0,125.02,2100.0
2013-10-23 13:45:00,125.11,125.32,125.11,125.32,1500.0,125.11,125.32,125.11,125.32,1500.0
2013-10-23 13:50:00,125.27,125.28,125.22,125.28,700.0,125.27,125.28,125.22,125.28,700.0
2013-10-23 13:55:00,125.47,125.7,125.26,125.37,16400.0,125.47,125.7,125.26,125.37,16400.0
2013-10-23 14:00:00,125.37,125.95,125.29,125.87,20600.0,125.37,125.95,125.29,125.87,20600.0
2013-10-23 14:05:00,125.94,126.05,125.89,125.92,2600.0,125.94,126.05,125.89,125.92,2600.0
2013-10-23 14:10:00,125.79,125.93,125.74,125.93,900.0,125.79,125.93,125.74,125.93,900.0
2013-10-23 14:15:00,126.01,126.01,125.78,125.78,1600.0,126.01,126.01,125.78,125.78,1600.0
2013-10-23 14:20:00,125.78,125.78,125.63,125.65,1900.0,125.78,125.78,125.63,125.65,1900.0
2013-10-23 14:25:00,125.52,125.65,125.52,125.57,500.0,125.52,125.65,125.52,125.57,500.0
2013-10-23 14:30:00,125.62,126.12,125.62,125.97,9800.0,125.62,126.12,125.62,125.97,9800.0
2013-10-23 14:35:00,125.96,125.96,125.84,125.86,900.0,125.96,125.96,125.84,125.86,900.0
2013-10-23 14:40:00,125.82,126.02,125.81,126.02,1800.0,125.82,126.02,125.81,126.02,1800.0
2013-10-23 14:45:00,126.1,126.16,125.99,126.16,2500.0,126.1,126.16,125.99,126.16,2500.0
2013-10-23 14:50:00,126.01,126.01,125.88,125.99,1400.0,126.01,126.01,125.88,125.99,1400.0
2013-10-23 14:55:00,125.92,126.07,125.92,126.07,2000.0,125.92,126.07,125.92,126.07,2000.0
2013-10-23 15:00:00,125.99,126.07,125.97,126.07,1500.0,125.99,126.07,125.97,126.07,1500.0
2013-10-23 15:05:00,126.12,126.19,126.12,126.12,1000.0,126.12,126.19,126.12,126.12,1000.0
2013-10-23 15:10:00,126.15,126.17,125.89,125.93,4800.0,126.15,126.17,125.89,125.93,4800.0
2013-10-23 15:15:00,125.92,125.92,125.61,125.61,4800.0,125.92,125.92,125.61,125.61,4800.0
2013-10-23 15:20:00,125.63,125.69,125.5,125.55,3300.0,125.63,125.69,125.5,125.55,3300.0
2013-10-23 15:25:00,125.53,125.6,125.53,125.53,3000.0,125.53,125.6,125.53,125.53,3000.0
2013-10-23 15:30:00,125.57,125.82,125.57,125.8,3500.0,125.57,125.82,125.57,125.8,3500.0
2013-10-23 15:35:00,125.81,125.88,125.79,125.87,2700.0,125.81,125.88,125.79,125.87,2700.0
2013-10-23 15:40:00,125.82,125.87,125.77,125.79,2200.0,125.82,125.87,125.77,125.79,2200.0
2013-10-23 15:45:00,125.81,125.86,125.75,125.75,4600.0,125.81,125.86,125.75,125.75,4600.0
2013-10-23 15:50:00,125.75,125.81,125.61,125.75,14700.0,125.75,125.81,125.61,125.75,14700.0
2013-10-23 15:55:00,125.74,125.87,125.61,125.85,16300.0,125.74,125.87,125.61,125.85,16300.0
2013-10-24 09:30:00,125.61,125.61,125.25,125.25,2500.0,125.61,125.61,125.25,125.25,2500.0
2013-10-24 09:35:00,125.33,125.9,125.33,125.5,500.0,125.33,125.9,125.33,125.5,500.0
2013-10-24 09:40:00,125.5,125.5,125.04,125.35,4200.0,125.5,125.5,125.04,125.35,4200.0
2013-10-24 09:45:00,125.63,125.68,125.46,125.67,1100.0,125.63,125.68,125.46,125.67,1100.0
2013-10-24 09:50:00,125.86,126.09,125.83,126.07,2900.0,125.86,126.09,125.83,126.07,2900.0
2013-10-24 09:55:00,126.07,126.4,126.07,126.4,1700.0,126.07,126.4,126.07,126.4,1700.0
2013-10-24 10:00:00,126.26,126.62,126.22,126.62,6500.0,126.26,126.62,126.22,126.62,6500.0
2013-10-24 10:05:00,126.51,126.51,126.26,126.33,2500.0,126.51,126.51,126.26,126.33,2500.0
2013-10-24 10:10:00,126.33,126.53,126.32,126.49,2500.0,126.33,126.53,126.32,126.49,2500.0
2013-10-24 10:15:00,126.5,126.5,126.29,126.5,6900.0,126.5,126.5,126.29,126.5,6900.0
2013-10-24 10:20:00,126.5,126.79,126.48,126.62,5800.0,126.5,126.79,126.48,126.62,5800.0
2013-10-24 10:25:00,126.62,126.62,126.34,126.39,4000.0,126.62,126.62,126.34,126.39,4000.0
2013-10-24 10:30:00,126.4,126.43,126.25,126.34,2000.0,126.4,126.43,126.25,126.34,2000.0
2013-10-24 10:35:00,126.25,126.42,126.2,126.26,3300.0,126.25,126.42,126.2,126.26,3300.0
2013-10-24 10:40:00,126.33,126.48,126.33,126.44,1600.0,126.33,126.48,126.33,126.44,1600.0
2013-10-24 10:45:00,126.44,126.48,126.23,126.23,1200.0,126.44,126.48,126.23,126.23,1200.0
2013-10-24 10:50:00,126.19,126.31,126.09,126.22,4600.0,126.19,126.31,126.09,126.22,4600.0
2013-10-24 10:55:00,126.29,126.38,126.21,126.38,1400.0,126.29,126.38,126.21,126.38,1400.0
2013-10-24 11:00:00,126.39,126.65,126.33,126.56,4300.0,126.39,126.65,126.33,126.56,4300.0
2013-10-24 11:05:00,126.56,126.77,126.56,126.71,1200.0,126.56,126.77,126.56,126.71,1200.0
2013-10-24 11:10:00,126.69,126.82,126.66,126.79,1200.0,126.69,126.82,126.66,126.79,1200.0
2013-10-24 11:15:00,126.79,126.88,126.66,126.8,7300.0,126.79,126.88,126.66,126.8,7300.0
2013-10-24 11:20:00,126.8,126.82,126.64,126.72,3200.0,126.8,126.82,126.64,126.72,3200.0
2013-10-24 11:25:00,126.61,126.71,126.57,126.69,400.0,126.61,126.71,126.57,126.69,400.0
2013-10-24 11:30:00,126.62,126.75,126.61,126.75,3800.0,126.62,126.75,126.61,126.75,3800.0
2013-10-24 11:35:00,126.83,126.89,126.82,126.89,800.0,126.83,126.89,126.82,126.89,800.0
2013-10-24 11:40:00,126.94,126.94,126.77,126.77,2300.0,126.94,126.94,126.77,126.77,2300.0
2013-10-24 11:45:00,126.91,127.23,126.91,127.23,4700.0,126.91,127.23,126.91,127.23,4700.0
2013-10-24 11:50:00,127.23,127.23,126.9,126.95,2800.0,127.23,127.23,126.9,126.95,2800.0
2013-10-24 11:55:00,126.94,126.94,126.88,126.88,500.0,126.94,126.94,126.88,126.88,500.0
2013-10-24 12:00:00,126.84,126.84,126.7,126.73,1300.0,126.84,126.84,126.7,126.73,1300.0
2013-10-24 12:05:00,126.73,126.99,126.65,126.99,5400.0,126.73,126.99,126.65,126.99,5400.0
2013-10-24 12:10:00,126.99,127.1,126.99,127.1,800.0,126.99,127.1,126.99,127.1,800.0
2013-10-24 12:15:00,127.1,127.17,127.1,127.15,600.0,127.1,127.17,127.1,127.15,600.0
2013-10-24 12:20:00,127.12,127.14,127.1,127.12,1100.0,127.12,127.14,127.1,127.12,1100.0
2013-10-24 12:25:00,127.22,127.37,127.1,127.37,5200.0,127.22,127.37,127.1,127.37,5200.0
2013-10-24 12:30:00,127.44,127.46,127.34,127.36,4100.0,127.44,127.46,127.34,127.36,4100.0
2013-10-24 12:35:00,127.37,127.37,127.29,127.29,1200.0,127.37,127.37,127.29,127.29,1200.0
2013-10-24 12:40:00,127.31,127.31,127.18,127.25,1800.0,127.31,127.31,127.18,127.25,1800.0
2013-10-24 12:45:00,127.24,127.31,127.21,127.31,1000.0,127.24,127.31,127.21,127.31,1000.0
2013-10-24 12:50:00,127.33,127.35,127.26,127.34,1200.0,127.33,127.35,127.26,127.34,1200.0
2013-10-24 12:55:00,127.28,127.72,127.28,127.72,7100.0,127.28,127.72,127.28,127.72,7100.0
2013-10-24 13:00:00,127.69,127.69,127.69,127.69,100.0,127.69,127.69,127.69,127.69,100.0
2013-10-24 13:05:00,127.62,127.69,127.35,127.48,5900.0,127.62,127.69,127.35,127.48,5900.0
2013-10-24 13:10:00,127.38,127.61,127.38,127.59,2200.0,127.38,127.61,127.38,127.59,2200.0
2013-10-24 13:15:00,127.6,127.63,127.49,127.49,1600.0,127.6,127.63,127.49,127.49,1600.0
2013-10-24 13:20:00,127.29,127.48,127.28,127.47,3800.0,127.29,127.48,127.28,127.47,3800.0
2013-10-24 13:25:00,127.42,127.58,127.42,127.47,900.0,127.42,127.58,127.42,127.47,900.0
2013-10-24 13:30:00,127.41,127.46,127.36,127.36,1400.0,127.41,127.46,127.36,127.36,1400.0
2013-10-24 13:35:00,127.35,127.35,127.12,127.12,1100.0,127.35,127.35,127.12,127.12,1100.0
2013-10-24 13:40:00,127.12,127.39,127.12,127.39,800.0,127.12,127.39,127.12,127.39,800.0
2013-10-24 13:45:00,127.55,127.6,127.52,127.52,1500.0,127.55,127.6,127.52,127.52,1500.0
2013-10-24 13:50:00,127.46,127.64,127.32,127.56,5300.0,127.46,127.64,127.32,127.56,5300.0
2013-10-24 13:55:00,127.39,127.58,127.3,127.58,19400.0,127.39,127.58,127.3,127.58,19400.0
2013-10-24 14:00:00,127.58,127.58,127.49,127.56,2900.0,127.58,127.58,127.49,127.56,2900.0
2013-10-24 14:05:00,127.56,127.65,127.51,127.52,3700.0,127.56,127.65,127.51,127.52,3700.0
2013-10-24 14:10:00,127.57,127.57,127.41,127.57,1500.0,127.57,127.57,127.41,127.57,1500.0
2013-10-24 14:15:00,127.58,127.72,127.54,127.7,13600.0,127.58,127.72,127.54,127.7,13600.0
2013-10-24 14:20:00,127.67,127.9,127.56,127.9,25500.0,127.67,127.9,127.56,127.9,25500.0
2013-10-24 14:25:00,127.93,128.11,127.93,128.08,8400.0,127.93,128.11,127.93,128.08,8400.0
2013-10-24 14:30:00,128.03,128.03,127.75,127.75,2200.0,128.03,128.03,127.75,127.75,2200.0
2013-10-24 14:35:00,127.85,128.01,127.8,127.91,3600.0,127.85,128.01,127.8,127.91,3600.0
2013-10-24 14:40:00,127.98,128.03,127.94,127.99,4200.0,127.98,128.03,127.94,127.99,4200.0
2013-10-24 14:45:00,127.98,128.02,127.78,127.78,1600.0,127.98,128.02,127.78,127.78,1600.0
2013-10-24 14:50:00,127.77,127.77,127.65,127.65,1900.0,127.77,127.77,127.65,127.65,1900.0
2013-10-24 14:55:00,127.65,128.07,127.59,128.06,18700.0,127.65,128.07,127.59,128.06,18700.0
2013-10-24 15:00:00,128.06,128.07,127.92,127.92,5000.0,128.06,128.07,127.92,127.92,5000.0
2013-10-24 15:05:00,127.94,128.02,127.88,127.91,3000.0,127.94,128.02,127.88,127.91,3000.0
2013-10-24 15:10:00,127.85,127.86,127.69,127.77,3500.0,127.85,127.86,127.69,127.77,3500.0
2013-10-24 15:15:00,127.73,127.88,127.7,127.73,4300.0,127.73,127.88,127.7,127.73,4300.0
2013-10-24 15:20:00,127.75,127.87,127.56,127.56,3400.0,127.75,127.87,127.56,127.56,3400.0
2013-10-24 15:25:00,127.56,127.77,127.51,127.51,4200.0,127.56,127.77,127.51,127.51,4200.0
2013-10-24 15:30:00,127.53,127.77,127.53,127.77,5800.0,127.53,127.77,127.53,127.77,5800.0
2013-10-24 15:35:00,127.72,128.01,127.72,128.0,14900.0,127.72,128.01,127.72,128.0,14900.0
2013-10-24 15:40:00,128.0,128.04,127.94,128.01,12900.0,128.0,128.04,127.94,128.01,12900.0
2013-10-24 15:45:00,128.0,128.06,127.93,128.01,7600.0,128.0,128.06,127.93,128.01,7600.0
2013-10-24 15:50:00,128.01,128.15,128.0,128.08,13700.0,128.01,128.15,128.0,128.08,13700.0
2013-10-24 15:55:00,128.08,128.28,128.08,128.28,23700.0,128.08,128.28,128.08,128.28,23700.0
2013-10-25 09:30:00,128.85,128.9,127.72,127.83,7400.0,128.85,128.9,127.72,127.83,7400.0
2013-10-25 09:35:00,127.95,128.37,127.95,128.33,5000.0,127.95,128.37,127.95,128.33,5000.0
2013-10-25 09:40:00,128.33,128.83,128.3,128.83,13900.0,128.33,128.83,128.3,128.83,13900.0
2013-10-25 09:45:00,128.55,128.56,128.25,128.35,6600.0,128.55,128.56,128.25,128.35,6600.0
2013-10-25 09:50:00,128.35,128.63,128.35,128.58,8000.0,128.35,128.63,128.35,128.58,8000.0
2013-10-25 09:55:00,128.61,128.61,128.46,128.46,1700.0,128.61,128.61,128.46,128.46,1700.0
2013-10-25 10:00:00,128.5,128.57,128.31,128.57,6400.0,128.5,128.57,128.31,128.57,6400.0
2013-10-25 10:05:00,128.56,128.66,128.17,128.66,5300.0,128.56,128.66,128.17,128.66,5300.0
2013-10-25 10:10:00,128.6,128.73,128.5,128.59,5600.0,128.6,128.73,128.5,128.59,5600.0
2013-10-25 10:15:00,128.62,128.68,128.41,128.5,14000.0,128.62,128.68,128.41,128.5,14000.0
2013-10-25 10:20:00,128.52,128.59,128.26,128.5,1100.0,128.52,128.59,128.26,128.5,1100.0
2013-10-25 10:25:00,128.43,128.43,128.14,128.26,5900.0,128.43,128.43,128.14,128.26,5900.0
2013-10-25 10:30:00,128.2,128.42,127.76,128.28,35900.0,128.2,128.42,127.76,128.28,35900.0
2013-10-25 10:35:00,128.16,128.3,128.0,128.18,14600.0,128.16,128.3,128.0,128.18,14600.0
2013-10-25 10:40:00,128.18,128.54,128.06,128.3,33500.0,128.18,128.54,128.06,128.3,33500.0
2013-10-25 10:45:00,128.21,128.21,127.82,127.82,14100.0,128.21,128.21,127.82,127.82,14100.0
2013-10-25 10:50:00,127.81,127.81,127.14,127.14,7400.0,127.81,127.81,127.14,127.14,7400.0
2013-10-25 10:55:00,127.22,127.33,126.86,127.3,14800.0,127.22,127.33,126.86,127.3,14800.0
2013-10-25 11:00:00,127.39,127.46,127.35,127.43,4600.0,127.39,127.46,127.35,127.43,4600.0
2013-10-25 11:05:00,127.5,127.64,127.5,127.64,10600.0,127.5,127.64,127.5,127.64,10600.0
2013-10-25 11:10:00,127.6,128.02,127.58,128.02,9200.0,127.6,128.02,127.58,128.02,9200.0
2013-10-25 11:15:00,127.92,127.97,127.53,127.85,8100.0,127.92,127.97,127.53,127.85,8100.0
2013-10-25 11:20:00,127.67,127.82,127.67,127.82,200.0,127.67,127.82,127.67,127.82,200.0
2013-10-25 11:25:00,127.73,128.05,127.73,127.95,8100.0,127.73,128.05,127.73,127.95,8100.0
2013-10-25 11:30:00,127.95,128.03,127.92,127.95,3000.0,127.95,128.03,127.92,127.95,3000.0
2013-10-25 11:35:00,127.96,127.99,127.79,127.94,6800.0,127.96,127.99,127.79,127.94,6800.0
2013-10-25 11:40:00,127.95,127.96,127.93,127.96,600.0,127.95,127.96,127.93,127.96,600.0
2013-10-25 11:45:00,127.93,127.97,127.76,127.76,3500.0,127.93,127.97,127.76,127.76,3500.0
2013-10-25 11:50:00,127.72,127.72,127.5,127.5,2200.0,127.72,127.72,127.5,127.5,2200.0
2013-10-25 11:55:00,127.51,127.6,127.35,127.35,1600.0,127.51,127.6,127.35,127.35,1600.0
2013-10-25 12:00:00,127.34,127.51,127.08,127.2,12200.0,127.34,127.51,127.08,127.2,12200.0
2013-10-25 12:05:00,127.16,127.4,127.15,127.4,3900.0,127.16,127.4,127.15,127.4,3900.0
2013-10-25 12:10:00,127.38,127.39,127.07,127.07,3500.0,127.38,127.39,127.07,127.07,3500.0
2013-10-25 12:15:00,127.11,127.44,127.1,127.25,4900.0,127.11,127.44,127.1,127.25,4900.0
2013-10-25 12:20:00,127.29,127.29,127.29,127.29,100.0,127.29,127.29,127.29,127.29,100.0
2013-10-25 12:25:00,127.33,127.51,127.33,127.51,2000.0,127.33,127.51,127.33,127.51,2000.0
2013-10-25 12:30:00,127.42,127.42,127.3,127.32,400.0,127.42,127.42,127.3,127.32,400.0
2013-10-25 12:35:00,127.29,127.47,127.29,127.47,1200.0,127.29,127.47,127.29,127.47,1200.0
2013-10-25 12:40:00,127.47,127.48,127.47,127.48,200.0,127.47,127.48,127.47,127.48,200.0
2013-10-25 12:45:00,127.46,127.63,127.46,127.5,5000.0,127.46,127.63,127.46,127.5,5000.0
2013-10-25 12:50:00,127.52,127.64,127.5,127.51,1800.0,127.52,127.64,127.5,127.51,1800.0
2013-10-25 12:55:00,127.51,127.51,127.25,127.25,1200.0,127.51,127.51,127.25,127.25,1200.0
2013-10-25 13:00:00,127.28,127.44,127.28,127.28,2200.0,127.28,127.44,127.28,127.28,2200.0
2013-10-25 13:05:00,127.12,127.17,127.07,127.1,700.0,127.12,127.17,127.07,127.1,700.0
2013-10-25 13:10:00,127.03,127.09,126.96,127.09,1700.0,127.03,127.09,126.96,127.09,1700.0
2013-10-25 13:15:00,127.21,127.33,127.15,127.33,6700.0,127.21,127.33,127.15,127.33,6700.0
2013-10-25 13:20:00,127.29,127.29,127.14,127.21,1700.0,127.29,127.29,127.14,127.21,1700.0
2013-10-25 13:25:00,127.14,127.27,127.14,127.25,1600.0,127.14,127.27,127.14,127.25,1600.0
2013-10-25 13:30:00,127.2,127.3,126.96,126.97,9400.0,127.2,127.3,126.96,126.97,9400.0
2013-10-25 13:35:00,126.96,127.09,126.95,127.09,2000.0,126.96,127.09,126.95,127.09,2000.0
2013-10-25 13:40:00,127.03,127.07,126.98,127.01,1500.0,127.03,127.07,126.98,127.01,1500.0
2013-10-25 13:45:00,127.01,127.01,126.91,126.91,4100.0,127.01,127.01,126.91,126.91,4100.0
2013-10-25 13:50:00,126.89,126.99,126.89,126.94,2000.0,126.89,126.99,126.89,126.94,2000.0
2013-10-25 13:55:00,126.96,126.97,126.94,126.95,1300.0,126.96,126.97,126.94,126.95,1300.0
2013-10-25 14:00:00,126.97,126.98,126.88,126.92,1600.0,126.97,126.98,126.88,126.92,1600.0
2013-10-25 14:05:00,126.91,127.16,126.9,127.15,3400.0,126.91,127.16,126.9,127.15,3400.0
2013-10-25 14:10:00,127.07,127.09,126.99,126.99,1300.0,127.07,127.09,126.99,126.99,1300.0
2013-10-25 14:15:00,126.96,127.06,126.96,127.06,600.0,126.96,127.06,126.96,127.06,600.0
2013-10-25 14:20:00,127.02,127.15,127.0,127.04,1900.0,127.02,127.15,127.0,127.04,1900.0
2013-10-25 14:25:00,127.14,127.24,127.14,127.19,1800.0,127.14,127.24,127.14,127.19,1800.0
2013-10-25 14:30:00,127.09,127.09,126.95,126.95,1000.0,127.09,127.09,126.95,126.95,1000.0
2013-10-25 14:35:00,126.86,127.03,126.86,126.96,5100.0,126.86,127.03,126.86,126.96,5100.0
2013-10-25 14:40:00,127.04,127.06,127.01,127.04,1200.0,127.04,127.06,127.01,127.04,1200.0
2013-10-25 14:45:00,127.06,127.07,126.82,127.07,4000.0,127.06,127.07,126.82,127.07,4000.0
2013-10-25 14:50:00,127.03,127.06,126.97,127.06,3100.0,127.03,127.06,126.97,127.06,3100.0
2013-10-25 14:55:00,127.04,127.04,126.8,126.81,8100.0,127.04,127.04,126.8,126.81,8100.0
2013-10-25 15:00:00,126.82,126.94,126.8,126.83,9400.0,126.82,126.94,126.8,126.83,9400.0
2013-10-25 15:05:00,126.82,126.82,126.7,126.73,5000.0,126.82,126.82,126.7,126.73,5000.0
2013-10-25 15:10:00,126.74,126.84,126.73,126.82,4200.0,126.74,126.84,126.73,126.82,4200.0
2013-10-25 15:15:00,126.87,126.88,126.72,126.72,1800.0,126.87,126.88,126.72,126.72,1800.0
2013-10-25 15:20:00,126.76,126.92,126.76,126.91,5200.0,126.76,126.92,126.76,126.91,5200.0
2013-10-25 15:25:00,126.93,127.09,126.91,127.03,9400.0,126.93,127.09,126.91,127.03,9400.0
2013-10-25 15:30:00,127.0,127.11,126.94,127.05,5800.0,127.0,127.11,126.94,127.05,5800.0
2013-10-25 15:35:00,126.99,127.01,126.93,126.93,2200.0,126.99,127.01,126.93,126.93,2200.0
2013-10-25 15:40:00,126.94,127.05,126.94,127.05,7200.0,126.94,127.05,126.94,127.05,7200.0
2013-10-25 15:45:00,127.06,127.27,127.04,127.22,6100.0,127.06,127.27,127.04,127.22,6100.0
2013-10-25 15:50:00,127.26,127.27,127.21,127.25,6600.0,127.26,127.27,127.21,127.25,6600.0
2013-10-25 15:55:00,127.27,127.52,127.27,127.52,22100.0,127.27,127.52,127.27,127.52,22100.0
2013-10-28 09:30:00,127.55,128.34,127.55,128.34,5900.0,127.55,128.34,127.55,128.34,5900.0
2013-10-28 09:35:00,128.0,128.1,128.0,128.01,1300.0,128.0,128.1,128.0,128.01,1300.0
2013-10-28 09:40:00,128.08,128.1,127.87,128.05,1500.0,128.08,128.1,127.87,128.05,1500.0
2013-10-28 09:45:00,128.05,128.34,128.04,128.24,3800.0,128.05,128.34,128.04,128.24,3800.0
2013-10-28 09:50:00,128.29,128.6,127.75,127.86,18900.0,128.29,128.6,127.75,127.86,18900.0
2013-10-28 09:55:00,127.6,128.25,127.6,128.15,7100.0,127.6,128.25,127.6,128.15,7100.0
2013-10-28 10:00:00,128.1,128.26,127.59,128.24,8200.0,128.1,128.26,127.59,128.24,8200.0
2013-10-28 10:05:00,128.28,128.28,127.84,127.97,11400.0,128.28,128.28,127.84,127.97,11400.0
2013-10-28 10:10:00,127.98,128.19,127.84,128.02,9000.0,127.98,128.19,127.84,128.02,9000.0
2013-10-28 10:15:00,128.18,128.22,128.05,128.15,6000.0,128.18,128.22,128.05,128.15,6000.0
2013-10-28 10:20:00,128.28,128.41,128.1,128.1,5300.0,128.28,128.41,128.1,128.1,5300.0
2013-10-28 10:25:00,128.12,128.12,127.75,127.98,8500.0,128.12,128.12,127.75,127.98,8500.0
2013-10-28 10:30:00,127.98,127.98,127.53,127.71,2800.0,127.98,127.98,127.53,127.71,2800.0
2013-10-28 10:35:00,127.55,127.93,127.52,127.93,5300.0,127.55,127.93,127.52,127.93,5300.0
2013-10-28 10:40:00,127.93,128.22,127.65,127.65,5100.0,127.93,128.22,127.65,127.65,5100.0
2013-10-28 10:45:00,127.7,127.72,127.35,127.41,78300.0,127.7,127.72,127.35,127.41,78300.0
2013-10-28 10:50:00,127.5,127.6,127.37,127.5,3500.0,127.5,127.6,127.37,127.5,3500.0
2013-10-28 10:55:00,127.5,127.57,127.31,127.54,7000.0,127.5,127.57,127.31,127.54,7000.0
2013-10-28 11:00:00,127.61,127.61,127.44,127.58,1000.0,127.61,127.61,127.44,127.58,1000.0
2013-10-28 11:05:00,127.57,127.84,127.56,127.84,5000.0,127.57,127.84,127.56,127.84,5000.0
2013-10-28 11:10:00,127.77,128.16,127.77,127.81,9600.0,127.77,128.16,127.77,127.81,9600.0
2013-10-28 11:15:00,127.8,127.91,127.64,127.91,4200.0,127.8,127.91,127.64,127.91,4200.0
2013-10-28 11:20:00,127.81,127.9,127.7,127.9,5300.0,127.81,127.9,127.7,127.9,5300.0
2013-10-28 11:25:00,127.9,128.38,127.87,128.38,3700.0,127.9,128.38,127.87,128.38,3700.0
2013-10-28 11:30:00,128.43,128.43,128.12,128.19,4400.0,128.43,128.43,128.12,128.19,4400.0
2013-10-28 11:35:00,128.14,128.34,128.14,128.34,1900.0,128.14,128.34,128.14,128.34,1900.0
2013-10-28 11:40:00,128.37,128.47,127.93,128.47,8600.0,128.37,128.47,127.93,128.47,8600.0
2013-10-28 11:45:00,128.47,128.69,128.41,128.69,3400.0,128.47,128.69,128.41,128.69,3400.0
2013-10-28 11:50:00,128.67,128.67,128.32,128.33,5000.0,128.67,128.67,128.32,128.33,5000.0
2013-10-28 11:55:00,128.44,128.55,128.35,128.49,2500.0,128.44,128.55,128.35,128.49,2500.0
2013-10-28 12:00:00,128.49,128.55,128.27,128.42,1600.0,128.49,128.55,128.27,128.42,1600.0
2013-10-28 12:05:00,128.27,128.55,128.27,128.55,3300.0,128.27,128.55,128.27,128.55,3300.0
2013-10-28 12:10:00,128.52,128.59,128.52,128.57,2600.0,128.52,128.59,128.52,128.57,2600.0
2013-10-28 12:15:00,128.61,128.69,128.61,128.64,3000.0,128.61,128.69,128.61,128.64,3000.0
2013-10-28 12:20:00,128.59,128.6,128.59,128.6,300.0,128.59,128.6,128.59,128.6,300.0
2013-10-28 12:25:00,128.53,128.7,128.53,128.65,3800.0,128.53,128.7,128.53,128.65,3800.0
2013-10-28 12:30:00,128.66,128.69,128.54,128.6,2600.0,128.66,128.69,128.54,128.6,2600.0
2013-10-28 12:35:00,128.45,128.65,128.45,128.59,3600.0,128.45,128.65,128.45,128.59,3600.0
2013-10-28 12:40:00,128.67,128.69,128.67,128.69,200.0,128.67,128.69,128.67,128.69,200.0
2013-10-28 12:45:00,128.68,128.76,128.61,128.72,7300.0,128.68,128.76,128.61,128.72,7300.0
2013-10-28 12:50:00,128.71,128.81,128.57,128.81,13000.0,128.71,128.81,128.57,128.81,13000.0
2013-10-28 12:55:00,128.76,128.86,128.75,128.86,2100.0,128.76,128.86,128.75,128.86,2100.0
2013-10-28 13:00:00,128.9,129.14,128.79,128.81,10600.0,128.9,129.14,128.79,128.81,10600.0
2013-10-28 13:05:00,128.81,128.81,128.52,128.64,3100.0,128.81,128.81,128.52,128.64,3100.0
2013-10-28 13:10:00,128.64,128.64,128.64,128.64,0.0,128.64,128.64,128.64,128.64,0.0
2013-10-28 13:15:00,128.53,128.59,128.25,128.25,1700.0,128.53,128.59,128.25,128.25,1700.0
2013-10-28 13:20:00,128.24,128.24,128.09,128.09,3100.0,128.24,128.24,128.09,128.09,3100.0
2013-10-28 13:25:00,128.02,128.12,127.7,127.7,6000.0,128.02,128.12,127.7,127.7,6000.0
2013-10-28 13:30:00,127.7,127.78,127.66,127.73,4900.0,127.7,127.78,127.66,127.73,4900.0
2013-10-28 13:35:00,127.71,127.71,127.43,127.63,6000.0,127.71,127.71,127.43,127.63,6000.0
2013-10-28 13:40:00,127.63,127.63,127.27,127.29,6700.0,127.63,127.63,127.27,127.29,6700.0
2013-10-28 13:45:00,127.28,127.44,126.78,126.78,31500.0,127.28,127.44,126.78,126.78,31500.0
2013-10-28 13:50:00,126.79,126.79,126.55,126.55,6300.0,126.79,126.79,126.55,126.55,6300.0
2013-10-28 13:55:00,126.55,126.93,126.48,126.93,13700.0,126.55,126.93,126.48,126.93,13700.0
2013-10-28 14:00:00,126.9,126.92,126.8,126.92,2500.0,126.9,126.92,126.8,126.92,2500.0
2013-10-28 14:05:00,126.82,127.34,126.8,127.08,15400.0,126.82,127.34,126.8,127.08,15400.0
2013-10-28 14:10:00,127.16,127.29,127.16,127.21,1500.0,127.16,127.29,127.16,127.21,1500.0
2013-10-28 14:15:00,127.17,127.46,127.17,127.46,3900.0,127.17,127.46,127.17,127.46,3900.0
2013-10-28 14:20:00,127.42,127.47,127.36,127.45,3000.0,127.42,127.47,127.36,127.45,3000.0
2013-10-28 14:25:00,127.49,127.51,127.39,127.51,700.0,127.49,127.51,127.39,127.51,700.0
2013-10-28 14:30:00,127.43,127.51,127.38,127.39,2100.0,127.43,127.51,127.38,127.39,2100.0
2013-10-28 14:35:00,127.38,127.39,127.37,127.39,1000.0,127.38,127.39,127.37,127.39,1000.0
2013-10-28 14:40:00,127.33,127.33,127.21,127.21,500.0,127.33,127.33,127.21,127.21,500.0
2013-10-28 14:45:00,127.22,127.23,127.16,127.16,1500.0,127.22,127.23,127.16,127.16,1500.0
2013-10-28 14:50:00,127.21,127.63,127.21,127.6,7000.0,127.21,127.63,127.21,127.6,7000.0
2013-10-28 14:55:00,127.6,127.6,127.6,127.6,0.0,127.6,127.6,127.6,127.6,0.0
2013-10-28 15:00:00,127.56,127.71,127.42,127.61,11400.0,127.56,127.71,127.42,127.61,11400.0
2013-10-28 15:05:00,127.61,127.61,127.3,127.3,2700.0,127.61,127.61,127.3,127.3,2700.0
2013-10-28 15:10:00,127.25,127.53,127.25,127.53,2700.0,127.25,127.53,127.25,127.53,2700.0
2013-10-28 15:15:00,127.54,127.55,127.32,127.32,3000.0,127.54,127.55,127.32,127.32,3000.0
2013-10-28 15:20:00,127.34,127.51,127.34,127.47,3900.0,127.34,127.51,127.34,127.47,3900.0
2013-10-28 15:25:00,127.45,127.6,127.37,127.6,6200.0,127.45,127.6,127.37,127.6,6200.0
2013-10-28 15:30:00,127.57,127.58,127.43,127.43,8500.0,127.57,127.58,127.43,127.43,8500.0
2013-10-28 15:35:00,127.43,127.45,127.34,127.37,4300.0,127.43,127.45,127.34,127.37,4300.0
2013-10-28 15:40:00,127.36,127.38,127.29,127.29,7300.0,127.36,127.38,127.29,127.29,7300.0
2013-10-28 15:45:00,127.25,127.25,127.16,127.19,2400.0,127.25,127.25,127.16,127.19,2400.0
2013-10-28 15:50:00,127.17,127.17,127.08,127.11,13200.0,127.17,127.17,127.08,127.11,13200.0
2013-10-28 15:55:00,127.09,127.42,127.09,127.32,21400.0,127.09,127.42,127.09,127.32,21400.0
2013-10-29 09:30:00,127.59,128.09,127.05,128.09,1300.0,127.59,128.09,127.05,128.09,1300.0
2013-10-29 09:35:00,127.18,128.1,127.1,128.07,1100.0,127.18,128.1,127.1,128.07,1100.0
2013-10-29 09:40:00,127.46,127.83,127.0,127.0,1900.0,127.46,127.83,127.0,127.0,1900.0
2013-10-29 09:45:00,127.32,127.34,127.14,127.33,2300.0,127.32,127.34,127.14,127.33,2300.0
2013-10-29 09:50:00,127.34,127.56,127.28,127.56,2900.0,127.34,127.56,127.28,127.56,2900.0
2013-10-29 09:55:00,127.51,127.57,127.0,127.0,1900.0,127.51,127.57,127.0,127.0,1900.0
2013-10-29 10:00:00,127.09,127.16,127.0,127.12,800.0,127.09,127.16,127.0,127.12,800.0
2013-10-29 10:05:00,127.05,127.05,126.81,127.04,3900.0,127.05,127.05,126.81,127.04,3900.0
2013-10-29 10:10:00,126.95,127.09,126.84,126.96,2100.0,126.95,127.09,126.84,126.96,2100.0
2013-10-29 10:15:00,126.96,126.96,126.96,126.96,0.0,126.96,126.96,126.96,126.96,0.0
2013-10-29 10:20:00,126.97,127.09,126.87,127.09,500.0,126.97,127.09,126.87,127.09,500.0
2013-10-29 10:25:00,127.08,127.08,127.01,127.01,200.0,127.08,127.08,127.01,127.01,200.0
2013-10-29 10:30:00,127.09,127.28,127.09,127.28,800.0,127.09,127.28,127.09,127.28,800.0
2013-10-29 10:35:00,127.33,127.35,127.29,127.33,1100.0,127.33,127.35,127.29,127.33,1100.0
2013-10-29 10:40:00,127.26,127.26,126.86,126.98,2000.0,127.26,127.26,126.86,126.98,2000.0
2013-10-29 10:45:00,126.9,126.9,126.83,126.83,500.0,126.9,126.9,126.83,126.83,500.0
2013-10-29 10:50:00,126.84,127.17,126.83,127.07,15500.0,126.84,127.17,126.83,127.07,15500.0
2013-10-29 10:55:00,127.16,127.17,127.03,127.03,700.0,127.16,127.17,127.03,127.03,700.0
2013-10-29 11:00:00,127.06,127.08,127.04,127.08,800.0,127.06,127.08,127.04,127.08,800.0
2013-10-29 11:05:00,127.11,127.4,127.07,127.4,1700.0,127.11,127.4,127.07,127.4,1700.0
2013-10-29 11:10:00,127.41,127.66,127.35,127.35,12600.0,127.41,127.66,127.35,127.35,12600.0
2013-10-29 11:15:00,127.4,127.46,127.33,127.4,2300.0,127.4,127.46,127.33,127.4,2300.0
2013-10-29 11:20:00,127.4,127.4,127.4,127.4,0.0,127.4,127.4,127.4,127.4,0.0
2013-10-29 11:25:00,127.47,127.57,127.34,127.36,3600.0,127.47,127.57,127.34,127.36,3600.0
2013-10-29 11:30:00,127.33,127.33,127.22,127.22,300.0,127.33,127.33,127.22,127.22,300.0
2013-10-29 11:35:00,127.08,127.12,126.82,126.82,2200.0,127.08,127.12,126.82,126.82,2200.0
2013-10-29 11:40:00,126.81,127.07,126.81,127.02,2300.0,126.81,127.07,126.81,127.02,2300.0
2013-10-29 11:45:00,127.2,127.2,127.2,127.2,100.0,127.2,127.2,127.2,127.2,100.0
2013-10-29 11:50:00,127.37,127.37,127.28,127.32,900.0,127.37,127.37,127.28,127.32,900.0
2013-10-29 11:55:00,127.32,127.42,127.27,127.27,1000.0,127.32,127.42,127.27,127.27,1000.0
2013-10-29 12:00:00,127.16,127.25,127.09,127.25,1500.0,127.16,127.25,127.09,127.25,1500.0
2013-10-29 12:05:00,127.27,127.27,127.27,127.27,100.0,127.27,127.27,127.27,127.27,100.0
2013-10-29 12:10:00,127.17,127.19,127.16,127.16,300.0,127.17,127.19,127.16,127.16,300.0
2013-10-29 12:15:00,127.27,127.34,127.16,127.32,2500.0,127.27,127.34,127.16,127.32,2500.0
2013-10-29 12:20:00,127.3,127.45,127.29,127.4,6900.0,127.3,127.45,127.29,127.4,6900.0
2013-10-29 12:25:00,127.47,127.61,127.45,127.61,1300.0,127.47,127.61,127.45,127.61,1300.0
2013-10-29 12:30:00,127.59,127.6,127.48,127.59,2100.0,127.59,127.6,127.48,127.59,2100.0
2013-10-29 12:35:00,127.59,127.68,127.59,127.59,3100.0,127.59,127.68,127.59,127.59,3100.0
2013-10-29 12:40:00,127.63,127.63,127.63,127.63,100.0,127.63,127.63,127.63,127.63,100.0
2013-10-29 12:45:00,127.52,127.61,127.51,127.61,1600.0,127.52,127.61,127.51,127.61,1600.0
2013-10-29 12:50:00,127.61,127.74,127.61,127.74,800.0,127.61,127.74,127.61,127.74,800.0
2013-10-29 12:55:00,127.75,127.93,127.74,127.76,2700.0,127.75,127.93,127.74,127.76,2700.0
2013-10-29 13:00:00,127.85,127.97,127.85,127.87,1000.0,127.85,127.97,127.85,127.87,1000.0
2013-10-29 13:05:00,127.9,127.9,127.68,127.69,2200.0,127.9,127.9,127.68,127.69,2200.0
2013-10-29 13:10:00,127.68,127.76,127.54,127.62,1100.0,127.68,127.76,127.54,127.62,1100.0
2013-10-29 13:15:00,127.62,127.66,127.62,127.65,1300.0,127.62,127.66,127.62,127.65,1300.0
2013-10-29 13:20:00,127.68,127.72,127.62,127.72,800.0,127.68,127.72,127.62,127.72,800.0
2013-10-29 13:25:00,127.62,127.64,127.6,127.63,1000.0,127.62,127.64,127.6,127.63,1000.0
2013-10-29 13:30:00,127.66,127.7,127.66,127.7,400.0,127.66,127.7,127.66,127.7,400.0
2013-10-29 13:35:00,127.7,127.76,127.66,127.66,3600.0,127.7,127.76,127.66,127.66,3600.0
2013-10-29 13:40:00,127.68,127.8,127.65,127.73,2300.0,127.68,127.8,127.65,127.73,2300.0
2013-10-29 13:45:00,127.86,128.0,127.82,128.0,800.0,127.86,128.0,127.82,128.0,800.0
2013-10-29 13:50:00,128.0,128.02,127.96,127.96,1100.0,128.0,128.02,127.96,127.96,1100.0
2013-10-29 13:55:00,127.91,127.95,127.91,127.95,2300.0,127.91,127.95,127.91,127.95,2300.0
2013-10-29 14:00:00,127.82,127.96,127.82,127.92,2000.0,127.82,127.96,127.82,127.92,2000.0
2013-10-29 14:05:00,127.89,127.99,127.89,127.92,300.0,127.89,127.99,127.89,127.92,300.0
2013-10-29 14:10:00,127.99,128.05,127.98,128.0,1800.0,127.99,128.05,127.98,128.0,1800.0
2013-10-29 14:15:00,127.94,128.01,127.85,127.93,2300.0,127.94,128.01,127.85,127.93,2300.0
2013-10-29 14:20:00,127.91,127.91,127.83,127.83,200.0,127.91,127.91,127.83,127.83,200.0
2013-10-29 14:25:00,127.83,128.05,127.77,128.05,5500.0,127.83,128.05,127.77,128.05,5500.0
2013-10-29 14:30:00,128.06,128.12,128.05,128.12,1300.0,128.06,128.12,128.05,128.12,1300.0
2013-10-29 14:35:00,128.1,128.1,127.87,128.05,7200.0,128.1,128.1,127.87,128.05,7200.0
2013-10-29 14:40:00,128.03,128.12,127.95,128.12,4500.0,128.03,128.12,127.95,128.12,4500.0
2013-10-29 14:45:00,128.17,128.27,128.14,128.26,2200.0,128.17,128.27,128.14,128.26,2200.0
2013-10-29 14:50:00,128.27,128.27,128.14,128.16,2000.0,128.27,128.27,128.14,128.16,2000.0
2013-10-29 14:55:00,128.18,128.25,128.17,128.25,1500.0,128.18,128.25,128.17,128.25,1500.0
2013-10-29 15:00:00,128.23,128.34,128.18,128.33,4900.0,128.23,128.34,128.18,128.33,4900.0
2013-10-29 15:05:00,128.32,128.39,128.31,128.35,2900.0,128.32,128.39,128.31,128.35,2900.0
2013-10-29 15:10:00,128.36,128.36,128.2,128.32,5200.0,128.36,128.36,128.2,128.32,5200.0
2013-10-29 15:15:00,128.36,128.36,128.27,128.32,1700.0,128.36,128.36,128.27,128.32,1700.0
2013-10-29 15:20:00,128.3,128.3,128.1,128.14,4000.0,128.3,128.3,128.1,128.14,4000.0
2013-10-29 15:25:00,128.18,128.25,128.17,128.24,4200.0,128.18,128.25,128.17,128.24,4200.0
2013-10-29 15:30:00,128.28,128.28,128.13,128.16,4700.0,128.28,128.28,128.13,128.16,4700.0
2013-10-29 15:35:00,128.13,128.17,128.12,128.14,3000.0,128.13,128.17,128.12,128.14,3000.0
2013-10-29 15:40:00,128.16,128.21,128.15,128.19,3200.0,128.16,128.21,128.15,128.19,3200.0
2013-10-29 15:45:00,128.2,128.25,128.06,128.07,11800.0,128.2,128.25,128.06,128.07,11800.0
2013-10-29 15:50:00,128.07,128.14,128.01,128.13,11100.0,128.07,128.14,128.01,128.13,11100.0
2013-10-29 15:55:00,128.13,128.31,128.12,128.31,14000.0,128.13,128.31,128.12,128.31,14000.0
2013-10-30 09:30:00,128.19,128.66,128.07,128.5,6400.0,128.19,128.66,128.07,128.5,6400.0
2013-10-30 09:35:00,128.69,128.69,128.54,128.54,400.0,128.69,128.69,128.54,128.54,400.0
2013-10-30 09:40:00,128.45,128.45,128.41,128.41,200.0,128.45,128.45,128.41,128.41,200.0
2013-10-30 09:45:00,128.42,129.39,128.41,129.39,7000.0,128.42,129.39,128.41,129.39,7000.0
2013-10-30 09:50:00,129.42,129.42,128.95,129.27,15100.0,129.42,129.42,128.95,129.27,15100.0
2013-10-30 09:55:00,129.22,129.22,128.87,128.95,2600.0,129.22,129.22,128.87,128.95,2600.0
2013-10-30 10:00:00,128.77,128.78,128.24,128.49,6400.0,128.77,128.78,128.24,128.49,6400.0
2013-10-30 10:05:00,128.28,128.31,128.0,128.18,5900.0,128.28,128.31,128.0,128.18,5900.0
2013-10-30 10:10:00,128.09,128.41,128.09,128.13,7600.0,128.09,128.41,128.09,128.13,7600.0
2013-10-30 10:15:00,128.12,128.23,127.8,128.0,9200.0,128.12,128.23,127.8,128.0,9200.0
2013-10-30 10:20:00,127.83,127.91,127.83,127.83,500.0,127.83,127.91,127.83,127.83,500.0
2013-10-30 10:25:00,127.98,128.27,127.83,128.2,7100.0,127.98,128.27,127.83,128.2,7100.0
2013-10-30 10:30:00,128.25,128.34,128.24,128.32,1000.0,128.25,128.34,128.24,128.32,1000.0
2013-10-30 10:35:00,128.55,128.68,128.24,128.24,2900.0,128.55,128.68,128.24,128.24,2900.0
2013-10-30 10:40:00,128.35,128.41,128.35,128.41,700.0,128.35,128.41,128.35,128.41,700.0
2013-10-30 10:45:00,128.37,128.55,128.37,128.55,200.0,128.37,128.55,128.37,128.55,200.0
2013-10-30 10:50:00,128.53,128.53,128.37,128.37,800.0,128.53,128.53,128.37,128.37,800.0
2013-10-30 10:55:00,128.37,128.37,128.3,128.31,1400.0,128.37,128.37,128.3,128.31,1400.0
2013-10-30 11:00:00,128.3,128.55,128.3,128.55,1100.0,128.3,128.55,128.3,128.55,1100.0
2013-10-30 11:05:00,128.42,128.5,128.4,128.5,500.0,128.42,128.5,128.4,128.5,500.0
2013-10-30 11:10:00,128.47,128.61,128.32,128.61,3100.0,128.47,128.61,128.32,128.61,3100.0
2013-10-30 11:15:00,128.66,128.66,128.63,128.64,2100.0,128.66,128.66,128.63,128.64,2100.0
2013-10-30 11:20:00,128.64,128.64,128.64,128.64,0.0,128.64,128.64,128.64,128.64,0.0
2013-10-30 11:25:00,128.59,128.59,128.27,128.27,4200.0,128.59,128.59,128.27,128.27,4200.0
2013-10-30 11:30:00,128.36,128.36,127.98,127.99,4500.0,128.36,128.36,127.98,127.99,4500.0
2013-10-30 11:35:00,127.96,128.1,127.83,127.91,10100.0,127.96,128.1,127.83,127.91,10100.0
2013-10-30 11:40:00,127.88,128.08,127.87,128.08,4900.0,127.88,128.08,127.87,128.08,4900.0
2013-10-30 11:45:00,127.95,128.12,127.85,128.09,3700.0,127.95,128.12,127.85,128.09,3700.0
2013-10-30 11:50:00,128.02,128.08,127.92,127.99,3000.0,128.02,128.08,127.92,127.99,3000.0
2013-10-30 11:55:00,128.05,128.11,127.91,127.99,8500.0,128.05,128.11,127.91,127.99,8500.0
2013-10-30 12:00:00,127.97,127.99,127.97,127.99,700.0,127.97,127.99,127.97,127.99,700.0
2013-10-30 12:05:00,128.14,128.38,128.11,128.16,13600.0,128.14,128.38,128.11,128.16,13600.0
2013-10-30 12:10:00,128.16,128.16,127.99,128.12,6700.0,128.16,128.16,127.99,128.12,6700.0
2013-10-30 12:15:00,128.02,128.15,127.91,127.95,3800.0,128.02,128.15,127.91,127.95,3800.0
2013-10-30 12:20:00,128.0,128.0,127.67,127.7,6400.0,128.0,128.0,127.67,127.7,6400.0
2013-10-30 12:25:00,127.72,128.0,127.7,127.83,5400.0,127.72,128.0,127.7,127.83,5400.0
2013-10-30 12:30:00,128.0,128.0,127.88,127.95,1800.0,128.0,128.0,127.88,127.95,1800.0
2013-10-30 12:35:00,127.94,128.16,127.87,127.93,4200.0,127.94,128.16,127.87,127.93,4200.0
2013-10-30 12:40:00,128.02,128.15,127.85,128.13,9300.0,128.02,128.15,127.85,128.13,9300.0
2013-10-30 12:45:00,128.14,128.14,127.93,127.93,4300.0,128.14,128.14,127.93,127.93,4300.0
2013-10-30 12:50:00,127.94,128.05,127.89,127.96,3000.0,127.94,128.05,127.89,127.96,3000.0
2013-10-30 12:55:00,128.0,128.06,127.94,127.95,5200.0,128.0,128.06,127.94,127.95,5200.0
2013-10-30 13:00:00,128.02,128.04,127.93,128.0,3000.0,128.02,128.04,127.93,128.0,3000.0
2013-10-30 13:05:00,127.95,128.06,127.83,127.85,9200.0,127.95,128.06,127.83,127.85,9200.0
2013-10-30 13:10:00,127.86,127.98,127.82,127.9,2400.0,127.86,127.98,127.82,127.9,2400.0
2013-10-30 13:15:00,127.9,127.97,127.88,127.88,1500.0,127.9,127.97,127.88,127.88,1500.0
2013-10-30 13:20:00,127.88,128.0,127.85,127.98,4500.0,127.88,128.0,127.85,127.98,4500.0
2013-10-30 13:25:00,127.91,128.1,127.86,127.88,6800.0,127.91,128.1,127.86,127.88,6800.0
2013-10-30 13:30:00,128.0,128.05,127.89,128.0,3300.0,128.0,128.05,127.89,128.0,3300.0
2013-10-30 13:35:00,127.91,128.43,127.91,128.19,12600.0,127.91,128.43,127.91,128.19,12600.0
2013-10-30 13:40:00,128.2,128.5,128.2,128.4,6900.0,128.2,128.5,128.2,128.4,6900.0
2013-10-30 13:45:00,128.33,128.33,128.11,128.2,3800.0,128.33,128.33,128.11,128.2,3800.0
2013-10-30 13:50:00,128.1,128.1,128.1,128.1,100.0,128.1,128.1,128.1,128.1,100.0
2013-10-30 13:55:00,128.3,128.35,128.16,128.33,1100.0,128.3,128.35,128.16,128.33,1100.0
2013-10-30 14:00:00,128.33,128.61,128.09,128.41,1100.0,128.33,128.61,128.09,128.41,1100.0
2013-10-30 14:05:00,128.39,128.47,128.35,128.35,1900.0,128.39,128.47,128.35,128.35,1900.0
2013-10-30 14:10:00,128.38,128.53,128.36,128.52,2100.0,128.38,128.53,128.36,128.52,2100.0
2013-10-30 14:15:00,128.5,128.5,127.98,128.49,11700.0,128.5,128.5,127.98,128.49,11700.0
2013-10-30 14:20:00,128.46,128.48,128.21,128.41,10700.0,128.46,128.48,128.21,128.41,10700.0
2013-10-30 14:25:00,128.42,128.42,127.96,128.42,7400.0,128.42,128.42,127.96,128.42,7400.0
2013-10-30 14:30:00,128.22,128.62,128.22,128.54,3000.0,128.22,128.62,128.22,128.54,3000.0
2013-10-30 14:35:00,128.53,129.09,128.48,128.97,15600.0,128.53,129.09,128.48,128.97,15600.0
2013-10-30 14:40:00,128.97,128.97,128.33,128.5,6900.0,128.97,128.97,128.33,128.5,6900.0
2013-10-30 14:45:00,128.51,128.77,128.47,128.77,3900.0,128.51,128.77,128.47,128.77,3900.0
2013-10-30 14:50:00,128.69,128.77,128.56,128.72,2900.0,128.69,128.77,128.56,128.72,2900.0
2013-10-30 14:55:00,128.77,128.96,128.76,128.93,4600.0,128.77,128.96,128.76,128.93,4600.0
2013-10-30 15:00:00,128.8,128.87,128.68,128.87,4000.0,128.8,128.87,128.68,128.87,4000.0
2013-10-30 15:05:00,128.86,128.98,128.57,128.57,2800.0,128.86,128.98,128.57,128.57,2800.0
2013-10-30 15:10:00,128.65,128.78,128.52,128.74,3700.0,128.65,128.78,128.52,128.74,3700.0
2013-10-30 15:15:00,128.65,128.73,128.55,128.67,6600.0,128.65,128.73,128.55,128.67,6600.0
2013-10-30 15:20:00,128.68,128.89,128.67,128.7,7400.0,128.68,128.89,128.67,128.7,7400.0
2013-10-30 15:25:00,128.76,128.76,128.51,128.69,6900.0,128.76,128.76,128.51,128.69,6900.0
2013-10-30 15:30:00,128.64,128.67,128.49,128.65,5600.0,128.64,128.67,128.49,128.65,5600.0
2013-10-30 15:35:00,128.65,128.69,128.56,128.69,8000.0,128.65,128.69,128.56,128.69,8000.0
2013-10-30 15:40:00,128.74,128.78,128.62,128.65,4700.0,128.74,128.78,128.62,128.65,4700.0
2013-10-30 15:45:00,128.59,128.62,128.44,128.48,5400.0,128.59,128.62,128.44,128.48,5400.0
2013-10-30 15:50:00,128.49,128.57,128.45,128.45,11500.0,128.49,128.57,128.45,128.45,11500.0
2013-10-30 15:55:00,128.44,128.58,128.43,128.56,10900.0,128.44,128.58,128.43,128.56,10900.0
2013-10-31 09:30:00,128.3,128.39,128.06,128.06,3500.0,128.3,128.39,128.06,128.06,3500.0
2013-10-31 09:35:00,128.03,128.03,128.0,128.03,400.0,128.03,128.03,128.0,128.03,400.0
2013-10-31 09:40:00,128.0,128.3,128.0,128.05,1500.0,128.0,128.3,128.0,128.05,1500.0
2013-10-31 09:45:00,128.04,128.29,127.94,128.05,7100.0,128.04,128.29,127.94,128.05,7100.0
2013-10-31 09:50:00,127.97,128.05,127.9,127.99,6600.0,127.97,128.05,127.9,127.99,6600.0
2013-10-31 09:55:00,127.95,127.95,127.7,127.7,3300.0,127.95,127.95,127.7,127.7,3300.0
2013-10-31 10:00:00,127.64,127.65,127.5,127.64,3300.0,127.64,127.65,127.5,127.64,3300.0
2013-10-31 10:05:00,127.62,127.73,127.56,127.7,1600.0,127.62,127.73,127.56,127.7,1600.0
2013-10-31 10:10:00,127.57,128.03,127.55,128.03,6000.0,127.57,128.03,127.55,128.03,6000.0
2013-10-31 10:15:00,128.16,128.2,127.89,128.2,3100.0,128.16,128.2,127.89,128.2,3100.0
2013-10-31 10:20:00,128.11,128.43,128.11,128.43,3400.0,128.11,128.43,128.11,128.43,3400.0
2013-10-31 10:25:00,128.44,128.87,128.44,128.86,8000.0,128.44,128.87,128.44,128.86,8000.0
2013-10-31 10:30:00,128.84,128.84,128.65,128.65,2600.0,128.84,128.84,128.65,128.65,2600.0
2013-10-31 10:35:00,128.65,128.67,128.37,128.43,2400.0,128.65,128.67,128.37,128.43,2400.0
2013-10-31 10:40:00,128.37,128.5,128.23,128.49,5300.0,128.37,128.5,128.23,128.49,5300.0
2013-10-31 10:45:00,128.37,128.52,128.35,128.35,2100.0,128.37,128.52,128.35,128.35,2100.0
2013-10-31 10:50:00,128.57,128.62,128.56,128.62,900.0,128.57,128.62,128.56,128.62,900.0
2013-10-31 10:55:00,128.5,128.53,128.41,128.53,1500.0,128.5,128.53,128.41,128.53,1500.0
2013-10-31 11:00:00,128.53,128.65,128.51,128.55,1400.0,128.53,128.65,128.51,128.55,1400.0
2013-10-31 11:05:00,128.66,128.68,128.64,128.68,1300.0,128.66,128.68,128.64,128.68,1300.0
2013-10-31 11:10:00,128.73,128.95,128.73,128.95,6600.0,128.73,128.95,128.73,128.95,6600.0
2013-10-31 11:15:00,128.86,129.03,128.86,129.03,4000.0,128.86,129.03,128.86,129.03,4000.0
2013-10-31 11:20:00,129.08,129.11,129.08,129.11,2000.0,129.08,129.11,129.08,129.11,2000.0
2013-10-31 11:25:00,129.03,129.18,129.03,129.18,2400.0,129.03,129.18,129.03,129.18,2400.0
2013-10-31 11:30:00,129.14,129.21,129.06,129.2,2400.0,129.14,129.21,129.06,129.2,2400.0
2013-10-31 11:35:00,129.27,129.44,129.1,129.44,6100.0,129.27,129.44,129.1,129.44,6100.0
2013-10-31 11:40:00,129.39,129.63,129.39,129.48,5900.0,129.39,129.63,129.39,129.48,5900.0
2013-10-31 11:45:00,129.08,129.18,129.04,129.18,3300.0,129.08,129.18,129.04,129.18,3300.0
2013-10-31 11:50:00,129.18,129.18,129.02,129.04,800.0,129.18,129.18,129.02,129.04,800.0
2013-10-31 11:55:00,129.11,129.2,128.9,129.13,25200.0,129.11,129.2,128.9,129.13,25200.0
2013-10-31 12:00:00,129.13,129.29,129.0,129.01,5000.0,129.13,129.29,129.0,129.01,5000.0
2013-10-31 12:05:00,129.01,129.01,129.01,129.01,0.0,129.01,129.01,129.01,129.01,0.0
2013-10-31 12:10:00,129.04,129.12,129.04,129.12,800.0,129.04,129.12,129.04,129.12,800.0
2013-10-31 12:15:00,128.93,129.0,128.93,129.0,900.0,128.93,129.0,128.93,129.0,900.0
2013-10-31 12:20:00,129.0,129.06,129.0,129.06,1000.0,129.0,129.06,129.0,129.06,1000.0
2013-10-31 12:25:00,128.99,129.05,128.94,129.02,2100.0,128.99,129.05,128.94,129.02,2100.0
2013-10-31 12:30:00,129.02,129.24,129.02,129.24,3100.0,129.02,129.24,129.02,129.24,3100.0
2013-10-31 12:35:00,129.18,129.22,129.17,129.22,900.0,129.18,129.22,129.17,129.22,900.0
2013-10-31 12:40:00,129.21,129.25,129.16,129.25,2300.0,129.21,129.25,129.16,129.25,2300.0
2013-10-31 12:45:00,129.25,129.52,129.25,129.52,2200.0,129.25,129.52,129.25,129.52,2200.0
2013-10-31 12:50:00,129.5,129.5,129.5,129.5,100.0,129.5,129.5,129.5,129.5,100.0
2013-10-31 12:55:00,129.36,129.41,129.18,129.18,2900.0,129.36,129.41,129.18,129.18,2900.0
2013-10-31 13:00:00,129.1,129.43,129.1,129.23,3400.0,129.1,129.43,129.1,129.23,3400.0
2013-10-31 13:05:00,129.23,129.4,129.23,129.4,2500.0,129.23,129.4,129.23,129.4,2500.0
2013-10-31 13:10:00,129.36,129.37,129.21,129.22,2000.0,129.36,129.37,129.21,129.22,2000.0
2013-10-31 13:15:00,129.25,129.44,129.18,129.44,4100.0,129.25,129.44,129.18,129.44,4100.0
2013-10-31 13:20:00,129.34,129.43,129.29,129.29,1300.0,129.34,129.43,129.29,129.29,1300.0
2013-10-31 13:25:00,129.27,129.43,129.27,129.35,3100.0,129.27,129.43,129.27,129.35,3100.0
2013-10-31 13:30:00,129.43,129.43,129.42,129.42,600.0,129.43,129.43,129.42,129.42,600.0
2013-10-31 13:35:00,129.36,129.4,129.29,129.4,1000.0,129.36,129.4,129.29,129.4,1000.0
2013-10-31 13:40:00,129.41,129.54,129.41,129.54,1500.0,129.41,129.54,129.41,129.54,1500.0
2013-10-31 13:45:00,129.56,129.6,129.5,129.6,700.0,129.56,129.6,129.5,129.6,700.0
2013-10-31 13:50:00,129.56,129.56,129.18,129.18,2100.0,129.56,129.56,129.18,129.18,2100.0
2013-10-31 13:55:00,129.16,129.29,129.13,129.26,900.0,129.16,129.29,129.13,129.26,900.0
2013-10-31 14:00:00,129.21,129.46,129.21,129.46,3400.0,129.21,129.46,129.21,129.46,3400.0
2013-10-31 14:05:00,129.37,129.44,129.26,129.3,2100.0,129.37,129.44,129.26,129.3,2100.0
2013-10-31 14:10:00,129.32,129.44,129.29,129.42,3500.0,129.32,129.44,129.29,129.42,3500.0
2013-10-31 14:15:00,129.46,129.85,129.46,129.85,6200.0,129.46,129.85,129.46,129.85,6200.0
2013-10-31 14:20:00,129.85,129.97,129.78,129.82,3100.0,129.85,129.97,129.78,129.82,3100.0
2013-10-31 14:25:00,129.77,129.84,129.77,129.79,800.0,129.77,129.84,129.77,129.79,800.0
2013-10-31 14:30:00,129.7,129.81,129.61,129.61,800.0,129.7,129.81,129.61,129.61,800.0
2013-10-31 14:35:00,129.61,129.61,129.55,129.55,700.0,129.61,129.61,129.55,129.55,700.0
2013-10-31 14:40:00,129.45,129.69,129.45,129.69,3100.0,129.45,129.69,129.45,129.69,3100.0
2013-10-31 14:45:00,129.56,129.67,129.51,129.56,1500.0,129.56,129.67,129.51,129.56,1500.0
2013-10-31 14:50:00,129.61,129.61,129.45,129.45,500.0,129.61,129.61,129.45,129.45,500.0
2013-10-31 14:55:00,129.37,129.37,129.17,129.17,1200.0,129.37,129.37,129.17,129.17,1200.0
2013-10-31 15:00:00,129.09,129.09,128.83,129.02,8000.0,129.09,129.09,128.83,129.02,8000.0
2013-10-31 15:05:00,128.97,129.02,128.65,128.65,4500.0,128.97,129.02,128.65,128.65,4500.0
2013-10-31 15:10:00,128.63,128.7,128.58,128.68,6100.0,128.63,128.7,128.58,128.68,6100.0
2013-10-31 15:15:00,128.69,128.7,128.54,128.55,3100.0,128.69,128.7,128.54,128.55,3100.0
2013-10-31 15:20:00,128.58,128.65,128.42,128.42,3000.0,128.58,128.65,128.42,128.42,3000.0
2013-10-31 15:25:00,128.46,128.48,128.05,128.05,7700.0,128.46,128.48,128.05,128.05,7700.0
2013-10-31 15:30:00,128.03,128.16,127.98,128.12,6300.0,128.03,128.16,127.98,128.12,6300.0
2013-10-31 15:35:00,128.16,128.38,128.16,128.37,4900.0,128.16,128.38,128.16,128.37,4900.0
2013-10-31 15:40:00,128.42,128.44,128.35,128.35,2400.0,128.42,128.44,128.35,128.35,2400.0
2013-10-31 15:45:00,128.34,128.48,128.32,128.48,6100.0,128.34,128.48,128.32,128.48,6100.0
2013-10-31 15:50:00,128.52,129.15,128.5,128.97,49000.0,128.52,129.15,128.5,128.97,49000.0
2013-10-31 15:55:00,128.98,129.35,128.79,129.02,55000.0,128.98,129.35,128.79,129.02,55000.0
2013-11-01 09:30:00,128.8,129.69,128.55,129.69,4300.0,128.8,129.69,128.55,129.69,4300.0
2013-11-01 09:35:00,129.34,130.23,129.34,130.06,3100.0,129.34,130.23,129.34,130.06,3100.0
2013-11-01 09:40:00,130.09,130.33,129.92,130.06,7000.0,130.09,130.33,129.92,130.06,7000.0
2013-11-01 09:45:00,130.05,130.16,129.85,129.94,5000.0,130.05,130.16,129.85,129.94,5000.0
2013-11-01 09:50:00,129.9,129.9,129.64,129.79,3100.0,129.9,129.9,129.64,129.79,3100.0
2013-11-01 09:55:00,129.68,129.68,129.2,129.2,1800.0,129.68,129.68,129.2,129.2,1800.0
2013-11-01 10:00:00,129.05,129.05,129.0,129.0,700.0,129.05,129.05,129.0,129.0,700.0
2013-11-01 10:05:00,128.87,129.68,128.78,129.33,5700.0,128.87,129.68,128.78,129.33,5700.0
2013-11-01 10:10:00,129.21,129.27,128.97,128.97,1900.0,129.21,129.27,128.97,128.97,1900.0
2013-11-01 10:15:00,128.85,129.19,128.85,129.19,7000.0,128.85,129.19,128.85,129.19,7000.0
2013-11-01 10:20:00,129.33,129.33,129.17,129.23,800.0,129.33,129.33,129.17,129.23,800.0
2013-11-01 10:25:00,129.16,129.33,129.05,129.33,3700.0,129.16,129.33,129.05,129.33,3700.0
2013-11-01 10:30:00,129.25,129.25,129.0,129.01,6500.0,129.25,129.25,129.0,129.01,6500.0
2013-11-01 10:35:00,129.05,129.12,128.92,129.0,1800.0,129.05,129.12,128.92,129.0,1800.0
2013-11-01 10:40:00,129.01,129.01,128.77,128.9,2700.0,129.01,129.01,128.77,128.9,2700.0
2013-11-01 10:45:00,129.0,129.04,128.99,129.04,500.0,129.0,129.04,128.99,129.04,500.0
2013-11-01 10:50:00,129.0,129.1,128.77,128.87,4000.0,129.0,129.1,128.77,128.87,4000.0
2013-11-01 10:55:00,128.91,128.93,128.84,128.93,1500.0,128.91,128.93,128.84,128.93,1500.0
2013-11-01 11:00:00,128.84,128.84,128.21,128.22,2600.0,128.84,128.84,128.21,128.22,2600.0
2013-11-01 11:05:00,128.2,128.32,128.08,128.32,4200.0,128.2,128.32,128.08,128.32,4200.0
2013-11-01 11:10:00,128.28,128.28,127.69,127.69,4600.0,128.28,128.28,127.69,127.69,4600.0
2013-11-01 11:15:00,127.7,127.97,127.68,127.97,6000.0,127.7,127.97,127.68,127.97,6000.0
2013-11-01 11:20:00,128.06,128.28,128.0,128.28,1800.0,128.06,128.28,128.0,128.28,1800.0
2013-11-01 11:25:00,128.28,128.44,128.2,128.44,2800.0,128.28,128.44,128.2,128.44,2800.0
2013-11-01 11:30:00,128.38,128.43,128.33,128.41,1000.0,128.38,128.43,128.33,128.41,1000.0
2013-11-01 11:35:00,128.45,128.74,128.45,128.46,3600.0,128.45,128.74,128.45,128.46,3600.0
2013-11-01 11:40:00,128.67,128.67,128.67,128.67,600.0,128.67,128.67,128.67,128.67,600.0
2013-11-01 11:45:00,128.63,128.7,128.4,128.4,900.0,128.63,128.7,128.4,128.4,900.0
2013-11-01 11:50:00,128.25,128.32,128.17,128.17,2700.0,128.25,128.32,128.17,128.17,2700.0
2013-11-01 11:55:00,128.29,128.29,128.11,128.12,1500.0,128.29,128.29,128.11,128.12,1500.0
2013-11-01 12:00:00,128.05,128.15,128.04,128.06,2600.0,128.05,128.15,128.04,128.06,2600.0
2013-11-01 12:05:00,128.09,128.39,128.05,128.32,2800.0,128.09,128.39,128.05,128.32,2800.0
2013-11-01 12:10:00,128.35,128.35,128.03,128.04,600.0,128.35,128.35,128.03,128.04,600.0
2013-11-01 12:15:00,128.02,128.14,127.84,127.97,2400.0,128.02,128.14,127.84,127.97,2400.0
2013-11-01 12:20:00,127.97,128.33,127.91,128.25,4500.0,127.97,128.33,127.91,128.25,4500.0
2013-11-01 12:25:00,128.24,128.51,128.24,128.39,700.0,128.24,128.51,128.24,128.39,700.0
2013-11-01 12:30:00,128.37,128.66,128.37,128.52,4000.0,128.37,128.66,128.37,128.52,4000.0
2013-11-01 12:35:00,128.52,128.52,128.52,128.52,0.0,128.52,128.52,128.52,128.52,0.0
2013-11-01 12:40:00,128.41,128.43,128.33,128.39,900.0,128.41,128.43,128.33,128.39,900.0
2013-11-01 12:45:00,128.41,128.43,128.2,128.2,1700.0,128.41,128.43,128.2,128.2,1700.0
2013-11-01 12:50:00,128.12,128.12,128.01,128.01,200.0,128.12,128.12,128.01,128.01,200.0
2013-11-01 12:55:00,127.97,128.18,127.92,128.18,4400.0,127.97,128.18,127.92,128.18,4400.0
2013-11-01 13:00:00,128.19,128.25,128.16,128.16,1600.0,128.19,128.25,128.16,128.16,1600.0
2013-11-01 13:05:00,128.04,128.17,128.04,128.17,200.0,128.04,128.17,128.04,128.17,200.0
2013-11-01 13:10:00,128.09,128.23,128.0,128.15,1800.0,128.09,128.23,128.0,128.15,1800.0
2013-11-01 13:15:00,128.04,128.13,128.03,128.08,700.0,128.04,128.13,128.03,128.08,700.0
2013-11-01 13:20:00,127.99,128.17,127.95,128.01,24900.0,127.99,128.17,127.95,128.01,24900.0
2013-11-01 13:25:00,128.01,128.17,128.01,128.16,1800.0,128.01,128.17,128.01,128.16,1800.0
2013-11-01 13:30:00,128.16,128.26,128.09,128.14,5200.0,128.16,128.26,128.09,128.14,5200.0
2013-11-01 13:35:00,128.18,128.29,128.18,128.28,800.0,128.18,128.29,128.18,128.28,800.0
2013-11-01 13:40:00,128.33,128.81,128.33,128.39,5900.0,128.33,128.81,128.33,128.39,5900.0
2013-11-01 13:45:00,128.38,128.41,128.38,128.4,1000.0,128.38,128.41,128.38,128.4,1000.0
2013-11-01 13:50:00,128.48,128.48,128.38,128.38,1100.0,128.48,128.48,128.38,128.38,1100.0
2013-11-01 13:55:00,128.4,128.49,128.3,128.3,1000.0,128.4,128.49,128.3,128.3,1000.0
2013-11-01 14:00:00,128.27,128.27,128.25,128.26,1400.0,128.27,128.27,128.25,128.26,1400.0
2013-11-01 14:05:00,128.37,128.5,128.21,128.35,6200.0,128.37,128.5,128.21,128.35,6200.0
2013-11-01 14:10:00,128.45,128.51,128.33,128.51,1500.0,128.45,128.51,128.33,128.51,1500.0
2013-11-01 14:15:00,128.36,128.42,128.19,128.28,2900.0,128.36,128.42,128.19,128.28,2900.0
2013-11-01 14:20:00,128.18,128.33,128.18,128.33,1500.0,128.18,128.33,128.18,128.33,1500.0
2013-11-01 14:25:00,128.33,128.55,128.33,128.46,2000.0,128.33,128.55,128.33,128.46,2000.0
2013-11-01 14:30:00,128.44,128.44,128.28,128.42,3700.0,128.44,128.44,128.28,128.42,3700.0
2013-11-01 14:35:00,128.41,128.41,128.26,128.26,1300.0,128.41,128.41,128.26,128.26,1300.0
2013-11-01 14:40:00,128.16,128.49,128.16,128.49,2800.0,128.16,128.49,128.16,128.49,2800.0
2013-11-01 14:45:00,128.56,128.73,128.56,128.64,2100.0,128.56,128.73,128.56,128.64,2100.0
2013-11-01 14:50:00,128.58,128.58,128.43,128.45,1600.0,128.58,128.58,128.43,128.45,1600.0
2013-11-01 14:55:00,128.34,128.34,128.26,128.28,600.0,128.34,128.34,128.26,128.28,600.0
2013-11-01 15:00:00,128.16,128.22,128.16,128.19,1000.0,128.16,128.22,128.16,128.19,1000.0
2013-11-01 15:05:00,128.18,128.29,128.15,128.29,4500.0,128.18,128.29,128.15,128.29,4500.0
2013-11-01 15:10:00,128.27,128.38,128.27,128.37,2300.0,128.27,128.38,128.27,128.37,2300.0
2013-11-01 15:15:00,128.37,128.37,128.22,128.25,2400.0,128.37,128.37,128.22,128.25,2400.0
2013-11-01 15:20:00,128.24,128.29,128.18,128.27,4100.0,128.24,128.29,128.18,128.27,4100.0
2013-11-01 15:25:00,128.31,128.41,128.27,128.34,4000.0,128.31,128.41,128.27,128.34,4000.0
2013-11-01 15:30:00,128.35,128.53,128.35,128.5,3800.0,128.35,128.53,128.35,128.5,3800.0
2013-11-01 15:35:00,128.49,128.51,128.4,128.4,2200.0,128.49,128.51,128.4,128.4,2200.0
2013-11-01 15:40:00,128.41,128.49,128.39,128.49,3900.0,128.41,128.49,128.39,128.49,3900.0
2013-11-01 15:45:00,128.5,128.63,128.48,128.54,7600.0,128.5,128.63,128.48,128.54,7600.0
2013-11-01 15:50:00,128.57,128.8,128.54,128.62,10200.0,128.57,128.8,128.54,128.62,10200.0
2013-11-01 15:55:00,128.62,128.66,128.51,128.63,7700.0,128.62,128.66,128.51,128.63,7700.0
2013-11-04 09:30:00,129.31,129.35,128.43,129.03,10200.0,129.31,129.35,128.43,129.03,10200.0
2013-11-04 09:35:00,129.13,130.0,129.13,130.0,6500.0,129.13,130.0,129.13,130.0,6500.0
2013-11-04 09:40:00,129.96,130.15,129.58,129.7,4400.0,129.96,130.15,129.58,129.7,4400.0
2013-11-04 09:45:00,129.7,129.87,129.69,129.87,500.0,129.7,129.87,129.69,129.87,500.0
2013-11-04 09:50:00,129.61,129.93,129.5,129.93,4200.0,129.61,129.93,129.5,129.93,4200.0
2013-11-04 09:55:00,129.9,129.95,129.7,129.7,2700.0,129.9,129.95,129.7,129.7,2700.0
2013-11-04 10:00:00,129.53,129.53,129.5,129.5,800.0,129.53,129.53,129.5,129.5,800.0
2013-11-04 10:05:00,129.5,129.62,129.31,129.47,2300.0,129.5,129.62,129.31,129.47,2300.0
2013-11-04 10:10:00,129.49,129.86,129.49,129.83,4200.0,129.49,129.86,129.49,129.83,4200.0
2013-11-04 10:15:00,129.67,129.83,129.66,129.75,2300.0,129.67,129.83,129.66,129.75,2300.0
2013-11-04 10:20:00,129.67,129.86,129.67,129.8,600.0,129.67,129.86,129.67,129.8,600.0
2013-11-04 10:25:00,129.82,129.83,129.7,129.7,500.0,129.82,129.83,129.7,129.7,500.0
2013-11-04 10:30:00,129.7,129.74,129.5,129.5,1600.0,129.7,129.74,129.5,129.5,1600.0
2013-11-04 10:35:00,129.68,129.88,129.68,129.88,2800.0,129.68,129.88,129.68,129.88,2800.0
2013-11-04 10:40:00,129.88,129.99,129.88,129.99,500.0,129.88,129.99,129.88,129.99,500.0
2013-11-04 10:45:00,129.95,130.29,129.95,130.16,8400.0,129.95,130.29,129.95,130.16,8400.0
2013-11-04 10:50:00,130.25,130.5,130.04,130.07,6500.0,130.25,130.5,130.04,130.07,6500.0
2013-11-04 10:55:00,129.99,130.0,129.99,130.0,800.0,129.99,130.0,129.99,130.0,800.0
2013-11-04 11:00:00,129.99,130.2,129.85,130.02,4000.0,129.99,130.2,129.85,130.02,4000.0
2013-11-04 11:05:00,130.13,130.37,130.12,130.3,5400.0,130.13,130.37,130.12,130.3,5400.0
2013-11-04 11:10:00,130.19,130.48,130.09,130.45,4700.0,130.19,130.48,130.09,130.45,4700.0
2013-11-04 11:15:00,130.32,130.42,130.16,130.18,14100.0,130.32,130.42,130.16,130.18,14100.0
2013-11-04 11:20:00,130.08,130.18,130.08,130.18,1000.0,130.08,130.18,130.08,130.18,1000.0
2013-11-04 11:25:00,130.02,130.02,129.99,129.99,500.0,130.02,130.02,129.99,129.99,500.0
2013-11-04 11:30:00,130.14,130.18,130.12,130.17,1400.0,130.14,130.18,130.12,130.17,1400.0
2013-11-04 11:35:00,130.16,130.4,130.16,130.38,1300.0,130.16,130.4,130.16,130.38,1300.0
2013-11-04 11:40:00,130.42,130.42,130.32,130.4,700.0,130.42,130.42,130.32,130.4,700.0
2013-11-04 11:45:00,130.44,130.66,130.38,130.65,3300.0,130.44,130.66,130.38,130.65,3300.0
2013-11-04 11:50:00,130.56,130.64,130.54,130.64,1100.0,130.56,130.64,130.54,130.64,1100.0
2013-11-04 11:55:00,130.72,130.8,130.62,130.77,3200.0,130.72,130.8,130.62,130.77,3200.0
2013-11-04 12:00:00,130.76,131.02,130.52,130.92,16800.0,130.76,131.02,130.52,130.92,16800.0
2013-11-04 12:05:00,130.94,131.11,130.87,130.92,4700.0,130.94,131.11,130.87,130.92,4700.0
2013-11-04 12:10:00,131.02,131.02,131.02,131.02,400.0,131.02,131.02,131.02,131.02,400.0
2013-11-04 12:15:00,130.88,130.97,130.86,130.97,1700.0,130.88,130.97,130.86,130.97,1700.0
2013-11-04 12:20:00,130.91,130.92,130.81,130.81,1200.0,130.91,130.92,130.81,130.81,1200.0
2013-11-04 12:25:00,130.82,130.87,130.71,130.71,1300.0,130.82,130.87,130.71,130.71,1300.0
2013-11-04 12:30:00,130.68,130.82,130.54,130.54,1500.0,130.68,130.82,130.54,130.54,1500.0
2013-11-04 12:35:00,130.6,130.6,130.36,130.4,700.0,130.6,130.6,130.36,130.4,700.0
2013-11-04 12:40:00,130.43,130.6,130.43,130.6,2300.0,130.43,130.6,130.43,130.6,2300.0
2013-11-04 12:45:00,130.59,130.67,130.52,130.6,2600.0,130.59,130.67,130.52,130.6,2600.0
2013-11-04 12:50:00,130.63,130.66,130.55,130.66,11300.0,130.63,130.66,130.55,130.66,11300.0
2013-11-04 12:55:00,130.52,130.83,130.46,130.7,4900.0,130.52,130.83,130.46,130.7,4900.0
2013-11-04 13:00:00,130.61,130.61,130.47,130.47,400.0,130.61,130.61,130.47,130.47,400.0
2013-11-04 13:05:00,130.49,130.57,130.46,130.57,700.0,130.49,130.57,130.46,130.57,700.0
2013-11-04 13:10:00,130.47,130.54,130.46,130.54,600.0,130.47,130.54,130.46,130.54,600.0
2013-11-04 13:15:00,130.41,130.42,130.3,130.3,1400.0,130.41,130.42,130.3,130.3,1400.0
2013-11-04 13:20:00,130.39,130.56,130.39,130.56,2500.0,130.39,130.56,130.39,130.56,2500.0
2013-11-04 13:25:00,130.59,130.73,130.58,130.73,800.0,130.59,130.73,130.58,130.73,800.0
2013-11-04 13:30:00,130.74,130.86,130.43,130.56,4400.0,130.74,130.86,130.43,130.56,4400.0
2013-11-04 13:35:00,130.48,130.54,130.48,130.54,1000.0,130.48,130.54,130.48,130.54,1000.0
2013-11-04 13:40:00,130.72,130.86,130.7,130.85,1900.0,130.72,130.86,130.7,130.85,1900.0
2013-11-04 13:45:00,130.9,130.94,130.9,130.93,2600.0,130.9,130.94,130.9,130.93,2600.0
2013-11-04 13:50:00,130.83,130.99,130.83,130.99,1900.0,130.83,130.99,130.83,130.99,1900.0
2013-11-04 13:55:00,130.98,131.15,130.98,131.15,1300.0,130.98,131.15,130.98,131.15,1300.0
2013-11-04 14:00:00,131.03,131.11,131.0,131.0,2300.0,131.03,131.11,131.0,131.0,2300.0
2013-11-04 14:05:00,131.03,131.24,131.02,131.24,2300.0,131.03,131.24,131.02,131.24,2300.0
2013-11-04 14:10:00,131.19,131.25,131.08,131.08,1000.0,131.19,131.25,131.08,131.08,1000.0
2013-11-04 14:15:00,131.09,131.11,130.92,131.09,3500.0,131.09,131.11,130.92,131.09,3500.0
2013-11-04 14:20:00,131.06,131.17,131.06,131.11,1000.0,131.06,131.17,131.06,131.11,1000.0
2013-11-04 14:25:00,131.18,131.33,131.17,131.33,4900.0,131.18,131.33,131.17,131.33,4900.0
2013-11-04 14:30:00,131.24,131.32,131.23,131.23,1600.0,131.24,131.32,131.23,131.23,1600.0
2013-11-04 14:35:00,131.23,131.33,131.01,131.33,3300.0,131.23,131.33,131.01,131.33,3300.0
2013-11-04 14:40:00,131.26,131.28,131.09,131.2,1000.0,131.26,131.28,131.09,131.2,1000.0
2013-11-04 14:45:00,131.19,131.25,131.07,131.14,2300.0,131.19,131.25,131.07,131.14,2300.0
2013-11-04 14:50:00,131.08,131.2,131.06,131.06,2400.0,131.08,131.2,131.06,131.06,2400.0
2013-11-04 14:55:00,131.02,131.25,131.01,131.18,3300.0,131.02,131.25,131.01,131.18,3300.0
2013-11-04 15:00:00,131.13,131.13,130.95,131.13,2400.0,131.13,131.13,130.95,131.13,2400.0
2013-11-04 15:05:00,131.15,131.2,130.89,130.9,3700.0,131.15,131.2,130.89,130.9,3700.0
2013-11-04 15:10:00,130.87,130.99,130.87,130.96,3300.0,130.87,130.99,130.87,130.96,3300.0
2013-11-04 15:15:00,130.96,131.03,130.87,130.87,3100.0,130.96,131.03,130.87,130.87,3100.0
2013-11-04 15:20:00,130.94,131.01,130.75,130.84,2700.0,130.94,131.01,130.75,130.84,2700.0
2013-11-04 15:25:00,130.9,131.02,130.79,130.79,3100.0,130.9,131.02,130.79,130.79,3100.0
2013-11-04 15:30:00,130.77,131.04,130.77,130.82,8700.0,130.77,131.04,130.77,130.82,8700.0
2013-11-04 15:35:00,130.82,131.07,130.8,131.03,4900.0,130.82,131.07,130.8,131.03,4900.0
2013-11-04 15:40:00,131.03,131.13,130.92,130.93,5100.0,131.03,131.13,130.92,130.93,5100.0
2013-11-04 15:45:00,130.91,130.94,130.75,130.82,11200.0,130.91,130.94,130.75,130.82,11200.0
2013-11-04 15:50:00,130.79,130.83,130.68,130.8,16600.0,130.79,130.83,130.68,130.8,16600.0
2013-11-04 15:55:00,130.78,130.84,130.64,130.65,25800.0,130.78,130.84,130.64,130.65,25800.0
2013-11-05 09:30:00,130.4,130.99,129.86,129.86,6400.0,130.4,130.99,129.86,129.86,6400.0
2013-11-05 09:35:00,129.88,129.88,129.68,129.8,2200.0,129.88,129.88,129.68,129.8,2200.0
2013-11-05 09:40:00,129.67,129.94,129.55,129.75,4200.0,129.67,129.94,129.55,129.75,4200.0
2013-11-05 09:45:00,129.69,129.69,129.12,129.32,3200.0,129.69,129.69,129.12,129.32,3200.0
2013-11-05 09:50:00,129.2,129.34,129.06,129.11,2000.0,129.2,129.34,129.06,129.11,2000.0
2013-11-05 09:55:00,129.19,129.35,128.85,129.35,8500.0,129.19,129.35,128.85,129.35,8500.0
2013-11-05 10:00:00,129.22,129.43,129.02,129.41,1700.0,129.22,129.43,129.02,129.41,1700.0
2013-11-05 10:05:00,129.51,129.75,129.51,129.56,1600.0,129.51,129.75,129.51,129.56,1600.0
2013-11-05 10:10:00,129.83,129.88,129.83,129.88,300.0,129.83,129.88,129.83,129.88,300.0
2013-11-05 10:15:00,130.02,130.37,130.02,130.37,700.0,130.02,130.37,130.02,130.37,700.0
2013-11-05 10:20:00,130.28,130.47,130.12,130.47,4800.0,130.28,130.47,130.12,130.47,4800.0
2013-11-05 10:25:00,130.4,130.45,130.25,130.42,1900.0,130.4,130.45,130.25,130.42,1900.0
2013-11-05 10:30:00,130.48,130.68,130.48,130.68,1000.0,130.48,130.68,130.48,130.68,1000.0
2013-11-05 10:35:00,130.47,130.47,130.23,130.25,2200.0,130.47,130.47,130.23,130.25,2200.0
2013-11-05 10:40:00,130.36,130.77,130.36,130.47,3000.0,130.36,130.77,130.36,130.47,3000.0
2013-11-05 10:45:00,130.33,130.33,130.32,130.32,200.0,130.33,130.33,130.32,130.32,200.0
2013-11-05 10:50:00,130.38,130.72,130.33,130.71,1500.0,130.38,130.72,130.33,130.71,1500.0
2013-11-05 10:55:00,130.62,130.62,130.4,130.4,1100.0,130.62,130.62,130.4,130.4,1100.0
2013-11-05 11:00:00,130.41,130.42,130.41,130.42,400.0,130.41,130.42,130.41,130.42,400.0
2013-11-05 11:05:00,130.39,130.39,130.39,130.39,200.0,130.39,130.39,130.39,130.39,200.0
2013-11-05 11:10:00,130.3,130.34,130.1,130.19,2300.0,130.3,130.34,130.1,130.19,2300.0
2013-11-05 11:15:00,130.29,130.37,130.25,130.31,3000.0,130.29,130.37,130.25,130.31,3000.0
2013-11-05 11:20:00,130.24,130.24,130.16,130.18,1300.0,130.24,130.24,130.16,130.18,1300.0
2013-11-05 11:25:00,130.23,130.3,130.21,130.27,1100.0,130.23,130.3,130.21,130.27,1100.0
2013-11-05 11:30:00,130.15,130.35,130.15,130.35,1400.0,130.15,130.35,130.15,130.35,1400.0
2013-11-05 11:35:00,130.32,130.41,130.19,130.4,1300.0,130.32,130.41,130.19,130.4,1300.0
2013-11-05 11:40:00,130.46,130.46,130.46,130.46,200.0,130.46,130.46,130.46,130.46,200.0
2013-11-05 11:45:00,130.46,130.58,130.46,130.57,600.0,130.46,130.58,130.46,130.57,600.0
2013-11-05 11:50:00,130.6,130.75,130.39,130.56,12200.0,130.6,130.75,130.39,130.56,12200.0
2013-11-05 11:55:00,130.59,130.77,130.59,130.61,1800.0,130.59,130.77,130.59,130.61,1800.0
2013-11-05 12:00:00,130.6,130.61,130.6,130.6,700.0,130.6,130.61,130.6,130.6,700.0
2013-11-05 12:05:00,130.51,130.51,130.51,130.51,300.0,130.51,130.51,130.51,130.51,300.0
2013-11-05 12:10:00,130.62,130.7,130.59,130.7,5200.0,130.62,130.7,130.59,130.7,5200.0
2013-11-05 12:15:00,130.71,130.77,130.58,130.77,1300.0,130.71,130.77,130.58,130.77,1300.0
2013-11-05 12:20:00,130.78,131.36,130.78,131.22,7100.0,130.78,131.36,130.78,131.22,7100.0
2013-11-05 12:25:00,131.2,131.35,131.2,131.35,1200.0,131.2,131.35,131.2,131.35,1200.0
2013-11-05 12:30:00,131.35,131.35,131.35,131.35,0.0,131.35,131.35,131.35,131.35,0.0
2013-11-05 12:35:00,131.32,131.36,131.17,131.35,5800.0,131.32,131.36,131.17,131.35,5800.0
2013-11-05 12:40:00,131.27,131.33,131.18,131.33,300.0,131.27,131.33,131.18,131.33,300.0
2013-11-05 12:45:00,131.34,131.38,131.32,131.36,2600.0,131.34,131.38,131.32,131.36,2600.0
2013-11-05 12:50:00,131.36,131.37,131.31,131.32,600.0,131.36,131.37,131.31,131.32,600.0
2013-11-05 12:55:00,131.21,131.21,131.21,131.21,100.0,131.21,131.21,131.21,131.21,100.0
2013-11-05 13:00:00,131.2,131.27,131.2,131.23,1100.0,131.2,131.27,131.2,131.23,1100.0
2013-11-05 13:05:00,131.28,131.38,131.26,131.26,1100.0,131.28,131.38,131.26,131.26,1100.0
2013-11-05 13:10:00,131.37,131.48,131.37,131.48,1500.0,131.37,131.48,131.37,131.48,1500.0
2013-11-05 13:15:00,131.5,131.63,131.38,131.55,900.0,131.5,131.63,131.38,131.55,900.0
2013-11-05 13:20:00,131.47,131.55,131.47,131.47,700.0,131.47,131.55,131.47,131.47,700.0
2013-11-05 13:25:00,131.47,131.72,131.47,131.72,1300.0,131.47,131.72,131.47,131.72,1300.0
2013-11-05 13:30:00,131.71,131.79,131.64,131.74,2800.0,131.71,131.79,131.64,131.74,2800.0
2013-11-05 13:35:00,131.78,131.78,131.52,131.54,1900.0,131.78,131.78,131.52,131.54,1900.0
2013-11-05 13:40:00,131.58,131.58,131.58,131.58,200.0,131.58,131.58,131.58,131.58,200.0
2013-11-05 13:45:00,131.61,131.73,131.59,131.59,1700.0,131.61,131.73,131.59,131.59,1700.0
2013-11-05 13:50:00,131.68,131.68,131.53,131.61,1100.0,131.68,131.68,131.53,131.61,1100.0
2013-11-05 13:55:00,131.45,131.48,131.22,131.22,2800.0,131.45,131.48,131.22,131.22,2800.0
2013-11-05 14:00:00,131.22,131.29,131.14,131.22,1700.0,131.22,131.29,131.14,131.22,1700.0
2013-11-05 14:05:00,131.29,131.51,131.28,131.51,3200.0,131.29,131.51,131.28,131.51,3200.0
2013-11-05 14:10:00,131.52,131.67,131.52,131.67,2000.0,131.52,131.67,131.52,131.67,2000.0
2013-11-05 14:15:00,131.71,131.78,131.71,131.78,600.0,131.71,131.78,131.71,131.78,600.0
2013-11-05 14:20:00,131.71,131.92,131.7,131.92,3400.0,131.71,131.92,131.7,131.92,3400.0
2013-11-05 14:25:00,131.89,131.97,131.84,131.88,2100.0,131.89,131.97,131.84,131.88,2100.0
2013-11-05 14:30:00,131.88,131.93,131.82,131.88,2900.0,131.88,131.93,131.82,131.88,2900.0
2013-11-05 14:35:00,131.89,131.94,131.82,131.91,700.0,131.89,131.94,131.82,131.91,700.0
2013-11-05 14:40:00,131.82,131.99,131.81,131.99,2000.0,131.82,131.99,131.81,131.99,2000.0
2013-11-05 14:45:00,131.92,131.99,131.75,131.76,2300.0,131.92,131.99,131.75,131.76,2300.0
2013-11-05 14:50:00,131.83,131.83,131.68,131.73,1200.0,131.83,131.83,131.68,131.73,1200.0
2013-11-05 14:55:00,131.74,131.74,131.65,131.65,600.0,131.74,131.74,131.65,131.65,600.0
2013-11-05 15:00:00,131.69,131.72,131.65,131.71,900.0,131.69,131.72,131.65,131.71,900.0
2013-11-05 15:05:00,131.65,131.81,131.65,131.68,3400.0,131.65,131.81,131.65,131.68,3400.0
2013-11-05 15:10:00,131.7,131.73,131.7,131.71,600.0,131.7,131.73,131.7,131.71,600.0
2013-11-05 15:15:00,131.68,131.85,131.67,131.76,4300.0,131.68,131.85,131.67,131.76,4300.0
2013-11-05 15:20:00,131.73,131.85,131.61,131.72,5600.0,131.73,131.85,131.61,131.72,5600.0
2013-11-05 15:25:00,131.69,131.8,131.62,131.72,14100.0,131.69,131.8,131.62,131.72,14100.0
2013-11-05 15:30:00,131.71,131.79,131.67,131.78,1600.0,131.71,131.79,131.67,131.78,1600.0
2013-11-05 15:35:00,131.66,131.88,131.65,131.87,5300.0,131.66,131.88,131.65,131.87,5300.0
2013-11-05 15:40:00,131.8,131.85,131.73,131.8,1400.0,131.8,131.85,131.73,131.8,1400.0
2013-11-05 15:45:00,131.8,131.84,131.69,131.71,2600.0,131.8,131.84,131.69,131.71,2600.0
2013-11-05 15:50:00,131.69,131.76,131.6,131.71,11000.0,131.69,131.76,131.6,131.71,11000.0
2013-11-05 15:55:00,131.71,131.71,131.5,131.51,14700.0,131.71,131.71,131.5,131.51,14700.0
2013-11-06 09:30:00,131.84,131.94,131.11,131.64,2600.0,131.84,131.94,131.11,131.64,2600.0
2013-11-06 09:35:00,131.15,131.55,131.05,131.05,500.0,131.15,131.55,131.05,131.05,500.0
2013-11-06 09:40:00,131.22,131.22,130.58,130.58,2000.0,131.22,131.22,130.58,130.58,2000.0
2013-11-06 09:45:00,130.65,130.73,130.31,130.68,5300.0,130.65,130.73,130.31,130.68,5300.0
2013-11-06 09:50:00,130.8,131.33,130.8,131.24,1300.0,130.8,131.33,130.8,131.24,1300.0
2013-11-06 09:55:00,131.34,131.38,131.31,131.38,700.0,131.34,131.38,131.31,131.38,700.0
2013-11-06 10:00:00,131.36,131.36,131.05,131.05,2000.0,131.36,131.36,131.05,131.05,2000.0
2013-11-06 10:05:00,131.05,131.05,130.68,131.02,4000.0,131.05,131.05,130.68,131.02,4000.0
2013-11-06 10:10:00,131.03,131.03,131.01,131.01,300.0,131.03,131.03,131.01,131.01,300.0
2013-11-06 10:15:00,130.98,130.98,130.8,130.87,2500.0,130.98,130.98,130.8,130.87,2500.0
2013-11-06 10:20:00,130.89,130.99,130.76,130.76,2100.0,130.89,130.99,130.76,130.76,2100.0
2013-11-06 10:25:00,130.62,130.83,130.39,130.39,3200.0,130.62,130.83,130.39,130.39,3200.0
2013-11-06 10:30:00,130.36,130.36,130.1,130.14,5000.0,130.36,130.36,130.1,130.14,5000.0
2013-11-06 10:35:00,130.15,130.5,130.13,130.5,2500.0,130.15,130.5,130.13,130.5,2500.0
2013-11-06 10:40:00,130.43,130.43,130.32,130.32,1000.0,130.43,130.43,130.32,130.32,1000.0
2013-11-06 10:45:00,130.14,130.33,130.05,130.23,2900.0,130.14,130.33,130.05,130.23,2900.0
2013-11-06 10:50:00,130.32,130.32,130.05,130.22,2900.0,130.32,130.32,130.05,130.22,2900.0
2013-11-06 10:55:00,130.08,130.32,130.06,130.32,4300.0,130.08,130.32,130.06,130.32,4300.0
2013-11-06 11:00:00,130.23,130.27,130.08,130.21,3100.0,130.23,130.27,130.08,130.21,3100.0
2013-11-06 11:05:00,130.07,130.07,129.88,130.03,3900.0,130.07,130.07,129.88,130.03,3900.0
2013-11-06 11:10:00,130.03,130.31,130.03,130.31,1800.0,130.03,130.31,130.03,130.31,1800.0
2013-11-06 11:15:00,130.24,130.31,130.16,130.31,1000.0,130.24,130.31,130.16,130.31,1000.0
2013-11-06 11:20:00,130.3,130.71,130.25,130.47,3200.0,130.3,130.71,130.25,130.47,3200.0
2013-11-06 11:25:00,130.62,130.63,130.56,130.63,800.0,130.62,130.63,130.56,130.63,800.0
2013-11-06 11:30:00,130.68,130.68,130.56,130.62,1000.0,130.68,130.68,130.56,130.62,1000.0
2013-11-06 11:35:00,130.71,130.72,130.48,130.64,3500.0,130.71,130.72,130.48,130.64,3500.0
2013-11-06 11:40:00,130.49,130.5,130.35,130.4,3100.0,130.49,130.5,130.35,130.4,3100.0
2013-11-06 11:45:00,130.46,130.58,130.45,130.49,1700.0,130.46,130.58,130.45,130.49,1700.0
2013-11-06 11:50:00,130.6,130.62,130.6,130.62,200.0,130.6,130.62,130.6,130.62,200.0
2013-11-06 11:55:00,130.69,130.71,130.57,130.57,900.0,130.69,130.71,130.57,130.57,900.0
2013-11-06 12:00:00,130.65,130.82,130.51,130.52,15600.0,130.65,130.82,130.51,130.52,15600.0
2013-11-06 12:05:00,130.53,130.55,130.53,130.55,300.0,130.53,130.55,130.53,130.55,300.0
2013-11-06 12:10:00,130.45,130.73,130.45,130.72,3000.0,130.45,130.73,130.45,130.72,3000.0
2013-11-06 12:15:00,130.8,130.95,130.8,130.89,1900.0,130.8,130.95,130.8,130.89,1900.0
2013-11-06 12:20:00,130.89,131.25,130.89,131.25,5300.0,130.89,131.25,130.89,131.25,5300.0
2013-11-06 12:25:00,131.24,131.47,131.22,131.22,4400.0,131.24,131.47,131.22,131.22,4400.0
2013-11-06 12:30:00,131.26,131.26,131.0,131.16,9100.0,131.26,131.26,131.0,131.16,9100.0
2013-11-06 12:35:00,131.1,131.48,131.1,131.27,12900.0,131.1,131.48,131.1,131.27,12900.0
2013-11-06 12:40:00,131.28,131.28,130.96,130.99,1900.0,131.28,131.28,130.96,130.99,1900.0
2013-11-06 12:45:00,130.77,130.77,130.72,130.73,1000.0,130.77,130.77,130.72,130.73,1000.0
2013-11-06 12:50:00,130.83,130.85,130.81,130.81,1200.0,130.83,130.85,130.81,130.81,1200.0
2013-11-06 12:55:00,130.86,131.13,130.85,131.06,3400.0,130.86,131.13,130.85,131.06,3400.0
2013-11-06 13:00:00,130.99,130.99,130.93,130.93,900.0,130.99,130.99,130.93,130.93,900.0
2013-11-06 13:05:00,130.73,130.9,130.72,130.9,6400.0,130.73,130.9,130.72,130.9,6400.0
2013-11-06 13:10:00,130.88,130.89,130.82,130.82,1300.0,130.88,130.89,130.82,130.82,1300.0
2013-11-06 13:15:00,130.89,130.89,130.69,130.81,900.0,130.89,130.89,130.69,130.81,900.0
2013-11-06 13:20:00,130.77,130.81,130.38,130.38,7800.0,130.77,130.81,130.38,130.38,7800.0
2013-11-06 13:25:00,130.36,130.78,130.36,130.76,4600.0,130.36,130.78,130.36,130.76,4600.0
2013-11-06 13:30:00,130.8,130.8,130.62,130.62,700.0,130.8,130.8,130.62,130.62,700.0
2013-11-06 13:35:00,130.57,130.57,130.31,130.31,2000.0,130.57,130.57,130.31,130.31,2000.0
2013-11-06 13:40:00,130.29,130.29,130.2,130.21,1100.0,130.29,130.29,130.2,130.21,1100.0
2013-11-06 13:45:00,130.21,130.21,130.2,130.2,400.0,130.21,130.21,130.2,130.2,400.0
2013-11-06 13:50:00,130.2,130.2,129.98,129.98,6100.0,130.2,130.2,129.98,129.98,6100.0
2013-11-06 13:55:00,129.98,130.06,129.93,129.93,1000.0,129.98,130.06,129.93,129.93,1000.0
2013-11-06 14:00:00,129.92,130.05,129.92,129.92,800.0,129.92,130.05,129.92,129.92,800.0
2013-11-06 14:05:00,129.94,129.95,129.75,129.75,1900.0,129.94,129.95,129.75,129.75,1900.0
2013-11-06 14:10:00,129.73,129.77,129.63,129.77,3700.0,129.73,129.77,129.63,129.77,3700.0
2013-11-06 14:15:00,129.71,129.78,129.67,129.78,4300.0,129.71,129.78,129.67,129.78,4300.0
2013-11-06 14:20:00,129.77,130.22,129.74,130.13,4600.0,129.77,130.22,129.74,130.13,4600.0
2013-11-06 14:25:00,130.13,130.23,130.13,130.23,500.0,130.13,130.23,130.13,130.23,500.0
2013-11-06 14:30:00,130.26,130.5,130.26,130.45,1200.0,130.26,130.5,130.26,130.45,1200.0
2013-11-06 14:35:00,130.49,130.69,130.45,130.69,5000.0,130.49,130.69,130.45,130.69,5000.0
2013-11-06 14:40:00,130.73,130.73,130.48,130.64,3600.0,130.73,130.73,130.48,130.64,3600.0
2013-11-06 14:45:00,130.71,131.02,130.71,131.02,2700.0,130.71,131.02,130.71,131.02,2700.0
2013-11-06 14:50:00,131.0,131.13,130.93,131.13,5400.0,131.0,131.13,130.93,131.13,5400.0
2013-11-06 14:55:00,131.03,131.19,131.02,131.02,2800.0,131.03,131.19,131.02,131.02,2800.0
2013-11-06 15:00:00,131.02,131.19,130.9,131.19,3700.0,131.02,131.19,130.9,131.19,3700.0
2013-11-06 15:05:00,131.09,131.09,130.89,130.94,3600.0,131.09,131.09,130.89,130.94,3600.0
2013-11-06 15:10:00,130.99,131.2,130.89,131.09,7200.0,130.99,131.2,130.89,131.09,7200.0
2013-11-06 15:15:00,131.11,131.32,131.03,131.18,4100.0,131.11,131.32,131.03,131.18,4100.0
2013-11-06 15:20:00,131.17,131.45,131.12,131.45,2600.0,131.17,131.45,131.12,131.45,2600.0
2013-11-06 15:25:00,131.44,131.46,131.3,131.38,3500.0,131.44,131.46,131.3,131.38,3500.0
2013-11-06 15:30:00,131.35,131.35,131.05,131.08,3100.0,131.35,131.35,131.05,131.08,3100.0
2013-11-06 15:35:00,131.08,131.25,131.03,131.19,2400.0,131.08,131.25,131.03,131.19,2400.0
2013-11-06 15:40:00,131.16,131.18,131.03,131.15,3700.0,131.16,131.18,131.03,131.15,3700.0
2013-11-06 15:45:00,131.17,131.17,131.0,131.0,3000.0,131.17,131.17,131.0,131.0,3000.0
2013-11-06 15:50:00,131.03,131.26,131.03,131.25,6600.0,131.03,131.26,131.03,131.25,6600.0
2013-11-06 15:55:00,131.23,131.44,131.19,131.3,15800.0,131.23,131.44,131.19,131.3,15800.0
2013-11-07 09:30:00,131.46,131.96,130.72,130.72,13200.0,131.46,131.96,130.72,130.72,13200.0
2013-11-07 09:35:00,131.09,131.1,131.03,131.03,600.0,131.09,131.1,131.03,131.03,600.0
2013-11-07 09:40:00,131.11,131.11,130.73,130.8,7200.0,131.11,131.11,130.73,130.8,7200.0
2013-11-07 09:45:00,131.04,131.2,130.91,130.91,6800.0,131.04,131.2,130.91,130.91,6800.0
2013-11-07 09:50:00,130.9,130.9,130.3,130.59,9300.0,130.9,130.9,130.3,130.59,9300.0
2013-11-07 09:55:00,130.54,130.57,130.25,130.3,6500.0,130.54,130.57,130.25,130.3,6500.0
2013-11-07 10:00:00,130.3,130.57,130.19,130.57,1700.0,130.3,130.57,130.19,130.57,1700.0
2013-11-07 10:05:00,130.45,130.45,130.04,130.04,5500.0,130.45,130.45,130.04,130.04,5500.0
2013-11-07 10:10:00,129.94,130.01,129.39,129.39,8400.0,129.94,130.01,129.39,129.39,8400.0
2013-11-07 10:15:00,129.32,129.56,129.16,129.16,2200.0,129.32,129.56,129.16,129.16,2200.0
2013-11-07 10:20:00,129.12,129.48,129.07,129.48,4400.0,129.12,129.48,129.07,129.48,4400.0
2013-11-07 10:25:00,129.37,129.47,129.07,129.24,3200.0,129.37,129.47,129.07,129.24,3200.0
2013-11-07 10:30:00,129.21,129.21,128.32,128.32,12000.0,129.21,129.21,128.32,128.32,12000.0
2013-11-07 10:35:00,128.28,128.29,127.91,128.09,10800.0,128.28,128.29,127.91,128.09,10800.0
2013-11-07 10:40:00,127.99,128.62,127.99,128.5,2100.0,127.99,128.62,127.99,128.5,2100.0
2013-11-07 10:45:00,128.36,128.73,128.17,128.56,9000.0,128.36,128.73,128.17,128.56,9000.0
2013-11-07 10:50:00,128.68,129.08,128.66,128.9,2700.0,128.68,129.08,128.66,128.9,2700.0
2013-11-07 10:55:00,129.01,129.08,128.64,128.93,6100.0,129.01,129.08,128.64,128.93,6100.0
2013-11-07 11:00:00,128.91,128.91,128.72,128.73,900.0,128.91,128.91,128.72,128.73,900.0
2013-11-07 11:05:00,128.92,129.06,128.66,128.66,3000.0,128.92,129.06,128.66,128.66,3000.0
2013-11-07 11:10:00,128.75,128.75,128.43,128.55,3700.0,128.75,128.75,128.43,128.55,3700.0
2013-11-07 11:15:00,128.41,128.47,127.92,128.0,4500.0,128.41,128.47,127.92,128.0,4500.0
2013-11-07 11:20:00,128.06,128.34,127.97,128.05,2900.0,128.06,128.34,127.97,128.05,2900.0
2013-11-07 11:25:00,128.06,128.41,127.69,127.69,14800.0,128.06,128.41,127.69,127.69,14800.0
2013-11-07 11:30:00,127.62,128.12,127.5,128.03,7200.0,127.62,128.12,127.5,128.03,7200.0
2013-11-07 11:35:00,128.26,128.54,128.26,128.54,3200.0,128.26,128.54,128.26,128.54,3200.0
2013-11-07 11:40:00,128.53,128.71,128.32,128.36,2700.0,128.53,128.71,128.32,128.36,2700.0
2013-11-07 11:45:00,128.44,128.79,128.44,128.66,4400.0,128.44,128.79,128.44,128.66,4400.0
2013-11-07 11:50:00,128.92,129.05,128.89,129.05,1900.0,128.92,129.05,128.89,129.05,1900.0
2013-11-07 11:55:00,128.97,129.13,128.97,129.04,1600.0,128.97,129.13,128.97,129.04,1600.0
2013-11-07 12:00:00,129.12,129.34,129.04,129.34,11100.0,129.12,129.34,129.04,129.34,11100.0
2013-11-07 12:05:00,129.33,129.42,129.22,129.22,800.0,129.33,129.42,129.22,129.22,800.0
2013-11-07 12:10:00,129.31,129.31,129.01,129.11,5600.0,129.31,129.31,129.01,129.11,5600.0
2013-11-07 12:15:00,129.23,129.24,128.98,129.04,1600.0,129.23,129.24,128.98,129.04,1600.0
2013-11-07 12:20:00,128.95,128.95,128.7,128.72,3300.0,128.95,128.95,128.7,128.72,3300.0
2013-11-07 12:25:00,128.72,128.72,128.72,128.72,0.0,128.72,128.72,128.72,128.72,0.0
2013-11-07 12:30:00,128.67,128.73,128.58,128.63,2600.0,128.67,128.73,128.58,128.63,2600.0
2013-11-07 12:35:00,128.6,128.6,128.57,128.58,300.0,128.6,128.6,128.57,128.58,300.0
2013-11-07 12:40:00,128.62,128.67,128.59,128.67,900.0,128.62,128.67,128.59,128.67,900.0
2013-11-07 12:45:00,128.65,128.8,128.65,128.68,1000.0,128.65,128.8,128.65,128.68,1000.0
2013-11-07 12:50:00,128.67,128.67,128.31,128.31,2400.0,128.67,128.67,128.31,128.31,2400.0
2013-11-07 12:55:00,128.34,128.34,128.32,128.34,600.0,128.34,128.34,128.32,128.34,600.0
2013-11-07 13:00:00,128.4,128.41,128.23,128.25,1900.0,128.4,128.41,128.23,128.25,1900.0
2013-11-07 13:05:00,128.19,128.26,128.16,128.16,2200.0,128.19,128.26,128.16,128.16,2200.0
2013-11-07 13:10:00,128.17,128.17,127.82,127.86,2800.0,128.17,128.17,127.82,127.86,2800.0
2013-11-07 13:15:00,127.87,128.02,127.85,127.9,2700.0,127.87,128.02,127.85,127.9,2700.0
2013-11-07 13:20:00,128.06,128.14,127.75,127.75,4400.0,128.06,128.14,127.75,127.75,4400.0
2013-11-07 13:25:00,127.64,127.64,127.52,127.52,1200.0,127.64,127.64,127.52,127.52,1200.0
2013-11-07 13:30:00,127.67,127.9,127.64,127.85,2600.0,127.67,127.9,127.64,127.85,2600.0
2013-11-07 13:35:00,127.91,127.91,127.91,127.91,200.0,127.91,127.91,127.91,127.91,200.0
2013-11-07 13:40:00,127.96,128.0,127.84,128.0,4300.0,127.96,128.0,127.84,128.0,4300.0
2013-11-07 13:45:00,128.0,128.1,127.72,127.72,3200.0,128.0,128.1,127.72,127.72,3200.0
2013-11-07 13:50:00,127.71,127.92,127.7,127.83,1800.0,127.71,127.92,127.7,127.83,1800.0
2013-11-07 13:55:00,127.83,127.92,127.75,127.92,2000.0,127.83,127.92,127.75,127.92,2000.0
2013-11-07 14:00:00,127.77,127.77,127.34,127.41,3100.0,127.77,127.77,127.34,127.41,3100.0
2013-11-07 14:05:00,127.48,127.66,127.32,127.44,4400.0,127.48,127.66,127.32,127.44,4400.0
2013-11-07 14:10:00,127.49,127.63,127.42,127.52,6200.0,127.49,127.63,127.42,127.52,6200.0
2013-11-07 14:15:00,127.56,127.56,127.01,127.35,8800.0,127.56,127.56,127.01,127.35,8800.0
2013-11-07 14:20:00,127.46,127.46,127.2,127.24,2900.0,127.46,127.46,127.2,127.24,2900.0
2013-11-07 14:25:00,127.24,127.24,126.84,126.84,8900.0,127.24,127.24,126.84,126.84,8900.0
2013-11-07 14:30:00,126.8,127.04,126.3,127.03,12400.0,126.8,127.04,126.3,127.03,12400.0
2013-11-07 14:35:00,127.02,127.02,126.68,126.82,3500.0,127.02,127.02,126.68,126.82,3500.0
2013-11-07 14:40:00,127.07,127.11,126.95,127.0,6000.0,127.07,127.11,126.95,127.0,6000.0
2013-11-07 14:45:00,127.06,127.12,126.95,127.04,9800.0,127.06,127.12,126.95,127.04,9800.0
2013-11-07 14:50:00,127.03,127.19,126.98,127.15,5800.0,127.03,127.19,126.98,127.15,5800.0
2013-11-07 14:55:00,127.26,127.33,127.09,127.09,3900.0,127.26,127.33,127.09,127.09,3900.0
2013-11-07 15:00:00,127.18,127.42,127.18,127.31,6000.0,127.18,127.42,127.18,127.31,6000.0
2013-11-07 15:05:00,127.43,127.56,127.25,127.25,7500.0,127.43,127.56,127.25,127.25,7500.0
2013-11-07 15:10:00,127.3,127.3,127.15,127.23,7200.0,127.3,127.3,127.15,127.23,7200.0
2013-11-07 15:15:00,127.28,127.28,126.83,126.98,8400.0,127.28,127.28,126.83,126.98,8400.0
2013-11-07 15:20:00,127.03,127.13,126.81,126.81,9800.0,127.03,127.13,126.81,126.81,9800.0
2013-11-07 15:25:00,126.85,127.09,126.76,126.76,7500.0,126.85,127.09,126.76,126.76,7500.0
2013-11-07 15:30:00,126.77,126.8,126.43,126.46,17200.0,126.77,126.8,126.43,126.46,17200.0
2013-11-07 15:35:00,126.58,126.68,126.43,126.62,15600.0,126.58,126.68,126.43,126.62,15600.0
2013-11-07 15:40:00,126.67,126.72,126.53,126.68,11900.0,126.67,126.72,126.53,126.68,11900.0
2013-11-07 15:45:00,126.63,126.81,126.41,126.48,19200.0,126.63,126.81,126.41,126.48,19200.0
2013-11-07 15:50:00,126.54,126.83,126.47,126.81,39900.0,126.54,126.83,126.47,126.81,39900.0
2013-11-07 15:55:00,126.8,126.96,126.55,126.84,74500.0,126.8,126.96,126.55,126.84,74500.0
2013-11-08 09:30:00,127.06,128.77,126.7,128.72,11500.0,127.06,128.77,126.7,128.72,11500.0
2013-11-08 09:35:00,128.74,128.74,127.98,128.13,7100.0,128.74,128.74,127.98,128.13,7100.0
2013-11-08 09:40:00,127.98,128.25,127.85,127.96,4400.0,127.98,128.25,127.85,127.96,4400.0
2013-11-08 09:45:00,128.32,128.4,127.97,127.99,3200.0,128.32,128.4,127.97,127.99,3200.0
2013-11-08 09:50:00,128.23,128.34,127.28,128.05,5400.0,128.23,128.34,127.28,128.05,5400.0
2013-11-08 09:55:00,128.1,128.32,127.64,127.64,5000.0,128.1,128.32,127.64,127.64,5000.0
2013-11-08 10:00:00,127.83,128.35,127.69,128.2,1600.0,127.83,128.35,127.69,128.2,1600.0
2013-11-08 10:05:00,128.38,128.52,128.26,128.45,3900.0,128.38,128.52,128.26,128.45,3900.0
2013-11-08 10:10:00,128.63,129.2,128.49,128.95,11200.0,128.63,129.2,128.49,128.95,11200.0
2013-11-08 10:15:00,128.93,129.04,128.68,128.68,8900.0,128.93,129.04,128.68,128.68,8900.0
2013-11-08 10:20:00,128.66,128.66,128.18,128.36,2700.0,128.66,128.66,128.18,128.36,2700.0
2013-11-08 10:25:00,128.16,128.48,128.05,128.48,4100.0,128.16,128.48,128.05,128.48,4100.0
2013-11-08 10:30:00,128.44,129.18,128.44,129.05,3200.0,128.44,129.18,128.44,129.05,3200.0
2013-11-08 10:35:00,129.13,129.19,128.8,128.86,2500.0,129.13,129.19,128.8,128.86,2500.0
2013-11-08 10:40:00,128.94,128.94,128.52,128.88,1600.0,128.94,128.94,128.52,128.88,1600.0
2013-11-08 10:45:00,128.72,128.94,128.61,128.94,2800.0,128.72,128.94,128.61,128.94,2800.0
2013-11-08 10:50:00,128.94,129.06,128.68,128.68,4600.0,128.94,129.06,128.68,128.68,4600.0
2013-11-08 10:55:00,128.75,128.94,128.57,128.68,3500.0,128.75,128.94,128.57,128.68,3500.0
2013-11-08 11:00:00,128.84,128.97,128.73,128.81,1500.0,128.84,128.97,128.73,128.81,1500.0
2013-11-08 11:05:00,128.99,129.04,128.46,128.47,4900.0,128.99,129.04,128.46,128.47,4900.0
2013-11-08 11:10:00,128.51,128.66,128.39,128.66,1800.0,128.51,128.66,128.39,128.66,1800.0
2013-11-08 11:15:00,128.73,128.9,128.42,128.46,11500.0,128.73,128.9,128.42,128.46,11500.0
2013-11-08 11:20:00,128.43,128.44,128.32,128.32,1500.0,128.43,128.44,128.32,128.32,1500.0
2013-11-08 11:25:00,128.4,128.43,128.32,128.43,300.0,128.4,128.43,128.32,128.43,300.0
2013-11-08 11:30:00,128.32,128.32,128.11,128.17,3100.0,128.32,128.32,128.11,128.17,3100.0
2013-11-08 11:35:00,128.3,128.68,128.16,128.66,3400.0,128.3,128.68,128.16,128.66,3400.0
2013-11-08 11:40:00,128.71,128.76,128.55,128.7,3700.0,128.71,128.76,128.55,128.7,3700.0
2013-11-08 11:45:00,128.71,128.8,128.64,128.66,500.0,128.71,128.8,128.64,128.66,500.0
2013-11-08 11:50:00,128.89,128.98,128.56,128.64,2300.0,128.89,128.98,128.56,128.64,2300.0
2013-11-08 11:55:00,128.64,128.82,128.58,128.72,2400.0,128.64,128.82,128.58,128.72,2400.0
2013-11-08 12:00:00,128.69,128.71,128.61,128.61,600.0,128.69,128.71,128.61,128.61,600.0
2013-11-08 12:05:00,128.75,128.91,128.75,128.8,1200.0,128.75,128.91,128.75,128.8,1200.0
2013-11-08 12:10:00,128.83,128.83,128.68,128.76,600.0,128.83,128.83,128.68,128.76,600.0
2013-11-08 12:15:00,128.69,128.69,128.38,128.41,3800.0,128.69,128.69,128.38,128.41,3800.0
2013-11-08 12:20:00,128.53,128.57,128.28,128.28,4900.0,128.53,128.57,128.28,128.28,4900.0
2013-11-08 12:25:00,128.38,128.47,128.34,128.37,1700.0,128.38,128.47,128.34,128.37,1700.0
2013-11-08 12:30:00,128.41,128.41,128.21,128.25,2700.0,128.41,128.41,128.21,128.25,2700.0
2013-11-08 12:35:00,128.21,128.21,128.0,128.0,4800.0,128.21,128.21,128.0,128.0,4800.0
2013-11-08 12:40:00,128.0,128.01,127.71,127.71,4900.0,128.0,128.01,127.71,127.71,4900.0
2013-11-08 12:45:00,127.71,127.81,127.57,127.57,2800.0,127.71,127.81,127.57,127.57,2800.0
2013-11-08 12:50:00,127.52,127.7,127.52,127.65,4900.0,127.52,127.7,127.52,127.65,4900.0
2013-11-08 12:55:00,127.61,127.69,127.57,127.58,2400.0,127.61,127.69,127.57,127.58,2400.0
2013-11-08 13:00:00,127.66,127.77,127.64,127.72,2800.0,127.66,127.77,127.64,127.72,2800.0
2013-11-08 13:05:00,127.77,127.78,127.58,127.64,1900.0,127.77,127.78,127.58,127.64,1900.0
2013-11-08 13:10:00,127.55,127.6,127.32,127.34,5700.0,127.55,127.6,127.32,127.34,5700.0
2013-11-08 13:15:00,127.35,127.49,127.28,127.28,1400.0,127.35,127.49,127.28,127.28,1400.0
2013-11-08 13:20:00,127.29,127.48,127.19,127.34,2300.0,127.29,127.48,127.19,127.34,2300.0
2013-11-08 13:25:00,127.52,127.79,127.41,127.79,1900.0,127.52,127.79,127.41,127.79,1900.0
2013-11-08 13:30:00,127.69,127.81,127.46,127.5,2200.0,127.69,127.81,127.46,127.5,2200.0
2013-11-08 13:35:00,127.58,127.76,127.52,127.64,1500.0,127.58,127.76,127.52,127.64,1500.0
2013-11-08 13:40:00,127.68,127.86,127.68,127.72,1300.0,127.68,127.86,127.68,127.72,1300.0
2013-11-08 13:45:00,127.83,128.13,127.75,128.12,8300.0,127.83,128.13,127.75,128.12,8300.0
2013-11-08 13:50:00,128.0,128.0,127.89,127.89,1300.0,128.0,128.0,127.89,127.89,1300.0
2013-11-08 13:55:00,127.89,127.98,127.8,127.85,5500.0,127.89,127.98,127.8,127.85,5500.0
2013-11-08 14:00:00,127.95,128.1,127.95,128.02,1300.0,127.95,128.1,127.95,128.02,1300.0
2013-11-08 14:05:00,128.05,128.15,127.79,127.79,11500.0,128.05,128.15,127.79,127.79,11500.0
2013-11-08 14:10:00,127.79,127.87,127.75,127.78,4300.0,127.79,127.87,127.75,127.78,4300.0
2013-11-08 14:15:00,127.78,127.84,127.51,127.65,10500.0,127.78,127.84,127.51,127.65,10500.0
2013-11-08 14:20:00,127.68,127.76,127.58,127.62,10700.0,127.68,127.76,127.58,127.62,10700.0
2013-11-08 14:25:00,127.59,127.6,127.36,127.36,4700.0,127.59,127.6,127.36,127.36,4700.0
2013-11-08 14:30:00,127.36,127.45,127.2,127.2,11500.0,127.36,127.45,127.2,127.2,11500.0
2013-11-08 14:35:00,127.22,127.22,127.08,127.13,10000.0,127.22,127.22,127.08,127.13,10000.0
2013-11-08 14:40:00,127.1,127.1,126.83,126.99,11700.0,127.1,127.1,126.83,126.99,11700.0
2013-11-08 14:45:00,127.01,127.07,126.85,127.02,13100.0,127.01,127.07,126.85,127.02,13100.0
2013-11-08 14:50:00,127.09,127.12,126.91,126.95,12200.0,127.09,127.12,126.91,126.95,12200.0
2013-11-08 14:55:00,126.96,126.98,126.78,126.89,10700.0,126.96,126.98,126.78,126.89,10700.0
2013-11-08 15:00:00,126.8,127.01,126.73,126.73,9500.0,126.8,127.01,126.73,126.73,9500.0
2013-11-08 15:05:00,126.81,126.88,126.61,126.62,22000.0,126.81,126.88,126.61,126.62,22000.0
2013-11-08 15:10:00,126.65,126.92,126.64,126.85,22500.0,126.65,126.92,126.64,126.85,22500.0
2013-11-08 15:15:00,126.91,127.0,126.79,126.88,23600.0,126.91,127.0,126.79,126.88,23600.0
2013-11-08 15:20:00,126.88,127.02,126.82,126.95,28000.0,126.88,127.02,126.82,126.95,28000.0
2013-11-08 15:25:00,126.95,127.14,126.92,127.04,13400.0,126.95,127.14,126.92,127.04,13400.0
2013-11-08 15:30:00,127.05,127.33,127.03,127.33,8500.0,127.05,127.33,127.03,127.33,8500.0
2013-11-08 15:35:00,127.3,127.59,127.26,127.59,7600.0,127.3,127.59,127.26,127.59,7600.0
2013-11-08 15:40:00,127.6,127.75,127.52,127.7,7700.0,127.6,127.75,127.52,127.7,7700.0
2013-11-08 15:45:00,127.67,127.81,127.51,127.68,8500.0,127.67,127.81,127.51,127.68,8500.0
2013-11-08 15:50:00,127.71,127.83,127.51,127.58,15700.0,127.71,127.83,127.51,127.58,15700.0
2013-11-08 15:55:00,127.58,127.92,127.51,127.81,17500.0,127.58,127.92,127.51,127.81,17500.0
2013-11-11 09:30:00,128.46,128.98,127.81,128.58,8800.0,128.46,128.98,127.81,128.58,8800.0
2013-11-11 09:35:00,128.51,128.51,128.31,128.51,600.0,128.51,128.51,128.31,128.51,600.0
2013-11-11 09:40:00,128.51,129.12,128.21,128.84,3900.0,128.51,129.12,128.21,128.84,3900.0
2013-11-11 09:45:00,128.83,129.39,128.83,129.2,1700.0,128.83,129.39,128.83,129.2,1700.0
2013-11-11 09:50:00,129.4,129.91,129.25,129.58,11400.0,129.4,129.91,129.25,129.58,11400.0
2013-11-11 09:55:00,129.66,129.76,129.26,129.56,5300.0,129.66,129.76,129.26,129.56,5300.0
2013-11-11 10:00:00,129.55,129.55,129.09,129.24,2100.0,129.55,129.55,129.09,129.24,2100.0
2013-11-11 10:05:00,129.24,129.4,128.8,128.81,11900.0,129.24,129.4,128.8,128.81,11900.0
2013-11-11 10:10:00,128.8,128.93,128.34,128.34,15100.0,128.8,128.93,128.34,128.34,15100.0
2013-11-11 10:15:00,128.33,128.34,128.12,128.34,1400.0,128.33,128.34,128.12,128.34,1400.0
2013-11-11 10:20:00,128.12,128.31,128.12,128.15,2900.0,128.12,128.31,128.12,128.15,2900.0
2013-11-11 10:25:00,128.15,128.24,128.14,128.22,4600.0,128.15,128.24,128.14,128.22,4600.0
2013-11-11 10:30:00,128.22,128.42,128.14,128.26,3400.0,128.22,128.42,128.14,128.26,3400.0
2013-11-11 10:35:00,128.33,128.33,127.88,127.99,6900.0,128.33,128.33,127.88,127.99,6900.0
2013-11-11 10:40:00,127.92,128.06,127.9,127.9,1500.0,127.92,128.06,127.9,127.9,1500.0
2013-11-11 10:45:00,127.91,127.91,127.81,127.83,3200.0,127.91,127.91,127.81,127.83,3200.0
2013-11-11 10:50:00,127.82,127.82,127.68,127.68,1100.0,127.82,127.82,127.68,127.68,1100.0
2013-11-11 10:55:00,127.7,127.78,127.63,127.7,9200.0,127.7,127.78,127.63,127.7,9200.0
2013-11-11 11:00:00,127.78,127.78,127.53,127.62,2300.0,127.78,127.78,127.53,127.62,2300.0
2013-11-11 11:05:00,127.59,127.59,127.29,127.29,4800.0,127.59,127.59,127.29,127.29,4800.0
2013-11-11 11:10:00,127.22,127.37,127.07,127.07,7100.0,127.22,127.37,127.07,127.07,7100.0
2013-11-11 11:15:00,127.14,127.55,127.09,127.55,10700.0,127.14,127.55,127.09,127.55,10700.0
2013-11-11 11:20:00,127.64,127.69,127.6,127.67,1400.0,127.64,127.69,127.6,127.67,1400.0
2013-11-11 11:25:00,127.7,127.98,127.67,127.98,3600.0,127.7,127.98,127.67,127.98,3600.0
2013-11-11 11:30:00,128.0,128.0,127.95,127.97,1900.0,128.0,128.0,127.95,127.97,1900.0
2013-11-11 11:35:00,127.96,127.96,127.63,127.63,2900.0,127.96,127.96,127.63,127.63,2900.0
2013-11-11 11:40:00,127.65,127.82,127.46,127.5,15300.0,127.65,127.82,127.46,127.5,15300.0
2013-11-11 11:45:00,127.56,127.6,127.51,127.6,1200.0,127.56,127.6,127.51,127.6,1200.0
2013-11-11 11:50:00,127.61,127.68,127.53,127.68,2100.0,127.61,127.68,127.53,127.68,2100.0
2013-11-11 11:55:00,127.55,127.68,127.55,127.55,1100.0,127.55,127.68,127.55,127.55,1100.0
2013-11-11 12:00:00,127.57,127.6,127.44,127.53,1300.0,127.57,127.6,127.44,127.53,1300.0
2013-11-11 12:05:00,127.53,127.62,127.45,127.56,2100.0,127.53,127.62,127.45,127.56,2100.0
2013-11-11 12:10:00,127.54,127.61,127.54,127.61,300.0,127.54,127.61,127.54,127.61,300.0
2013-11-11 12:15:00,127.47,127.7,127.47,127.54,1600.0,127.47,127.7,127.47,127.54,1600.0
2013-11-11 12:20:00,127.7,128.19,127.63,128.12,2000.0,127.7,128.19,127.63,128.12,2000.0
2013-11-11 12:25:00,128.26,128.28,128.19,128.2,1100.0,128.26,128.28,128.19,128.2,1100.0
2013-11-11 12:30:00,128.19,128.19,128.11,128.11,200.0,128.19,128.19,128.11,128.11,200.0
2013-11-11 12:35:00,128.17,128.28,128.13,128.19,1700.0,128.17,128.28,128.13,128.19,1700.0
2013-11-11 12:40:00,128.29,128.43,128.21,128.21,3400.0,128.29,128.43,128.21,128.21,3400.0
2013-11-11 12:45:00,128.37,128.37,127.96,127.99,4900.0,128.37,128.37,127.96,127.99,4900.0
2013-11-11 12:50:00,127.88,127.91,127.87,127.87,900.0,127.88,127.91,127.87,127.87,900.0
2013-11-11 12:55:00,127.92,128.13,127.92,128.06,2800.0,127.92,128.13,127.92,128.06,2800.0
2013-11-11 13:00:00,128.03,128.08,127.93,127.93,1000.0,128.03,128.08,127.93,127.93,1000.0
2013-11-11 13:05:00,127.98,128.13,127.97,128.05,2600.0,127.98,128.13,127.97,128.05,2600.0
2013-11-11 13:10:00,128.1,128.13,128.05,128.13,15200.0,128.1,128.13,128.05,128.13,15200.0
2013-11-11 13:15:00,128.12,128.12,128.01,128.11,700.0,128.12,128.12,128.01,128.11,700.0
2013-11-11 13:20:00,128.04,128.04,128.04,128.04,100.0,128.04,128.04,128.04,128.04,100.0
2013-11-11 13:25:00,128.06,128.09,128.06,128.06,600.0,128.06,128.09,128.06,128.06,600.0
2013-11-11 13:30:00,128.04,128.11,128.04,128.07,2100.0,128.04,128.11,128.04,128.07,2100.0
2013-11-11 13:35:00,128.11,128.11,128.04,128.06,600.0,128.11,128.11,128.04,128.06,600.0
2013-11-11 13:40:00,128.14,128.24,128.14,128.24,300.0,128.14,128.24,128.14,128.24,300.0
2013-11-11 13:45:00,128.17,128.25,128.17,128.23,600.0,128.17,128.25,128.17,128.23,600.0
2013-11-11 13:50:00,128.22,128.26,128.19,128.25,1900.0,128.22,128.26,128.19,128.25,1900.0
2013-11-11 13:55:00,128.24,128.25,128.22,128.25,300.0,128.24,128.25,128.22,128.25,300.0
2013-11-11 14:00:00,128.28,128.38,128.26,128.32,1100.0,128.28,128.38,128.26,128.32,1100.0
2013-11-11 14:05:00,128.33,128.5,128.33,128.4,7200.0,128.33,128.5,128.33,128.4,7200.0
2013-11-11 14:10:00,128.42,128.5,128.35,128.36,9600.0,128.42,128.5,128.35,128.36,9600.0
2013-11-11 14:15:00,128.32,128.32,127.92,127.92,21100.0,128.32,128.32,127.92,127.92,21100.0
2013-11-11 14:20:00,127.96,127.97,127.94,127.94,800.0,127.96,127.97,127.94,127.94,800.0
2013-11-11 14:25:00,127.98,128.0,127.97,127.99,3300.0,127.98,128.0,127.97,127.99,3300.0
2013-11-11 14:30:00,127.99,128.0,127.85,127.85,5300.0,127.99,128.0,127.85,127.85,5300.0
2013-11-11 14:35:00,127.86,127.94,127.86,127.9,5000.0,127.86,127.94,127.86,127.9,5000.0
2013-11-11 14:40:00,127.88,127.88,127.81,127.81,1000.0,127.88,127.88,127.81,127.81,1000.0
2013-11-11 14:45:00,127.83,127.9,127.78,127.9,5400.0,127.83,127.9,127.78,127.9,5400.0
2013-11-11 14:50:00,127.9,128.1,127.9,127.95,5200.0,127.9,128.1,127.9,127.95,5200.0
2013-11-11 14:55:00,128.19,128.27,127.95,127.97,10200.0,128.19,128.27,127.95,127.97,10200.0
2013-11-11 15:00:00,127.98,128.19,127.98,128.12,6400.0,127.98,128.19,127.98,128.12,6400.0
2013-11-11 15:05:00,128.24,128.4,128.14,128.19,12600.0,128.24,128.4,128.14,128.19,12600.0
2013-11-11 15:10:00,128.19,128.23,128.03,128.03,8100.0,128.19,128.23,128.03,128.03,8100.0
2013-11-11 15:15:00,128.11,128.26,128.11,128.26,600.0,128.11,128.26,128.11,128.26,600.0
2013-11-11 15:20:00,128.32,128.43,128.32,128.41,2100.0,128.32,128.43,128.32,128.41,2100.0
2013-11-11 15:25:00,128.45,128.47,128.05,128.05,8900.0,128.45,128.47,128.05,128.05,8900.0
2013-11-11 15:30:00,128.22,128.23,128.14,128.18,3100.0,128.22,128.23,128.14,128.18,3100.0
2013-11-11 15:35:00,128.17,128.18,127.89,128.17,4900.0,128.17,128.18,127.89,128.17,4900.0
2013-11-11 15:40:00,128.18,128.2,128.14,128.14,3900.0,128.18,128.2,128.14,128.14,3900.0
2013-11-11 15:45:00,128.19,128.2,128.05,128.09,3100.0,128.19,128.2,128.05,128.09,3100.0
2013-11-11 15:50:00,128.13,128.28,128.07,128.24,9900.0,128.13,128.28,128.07,128.24,9900.0
2013-11-11 15:55:00,128.25,128.27,128.14,128.2,19700.0,128.25,128.27,128.14,128.2,19700.0
2013-11-12 09:30:00,128.62,128.62,127.75,127.9,7900.0,128.62,128.62,127.75,127.9,7900.0
2013-11-12 09:35:00,128.2,128.2,128.2,128.2,300.0,128.2,128.2,128.2,128.2,300.0
2013-11-12 09:40:00,128.37,128.37,127.94,127.97,5600.0,128.37,128.37,127.94,127.97,5600.0
2013-11-12 09:45:00,128.12,128.36,128.05,128.36,1600.0,128.12,128.36,128.05,128.36,1600.0
2013-11-12 09:50:00,128.5,128.5,128.2,128.3,4000.0,128.5,128.5,128.2,128.3,4000.0
2013-11-12 09:55:00,128.13,128.21,128.13,128.21,800.0,128.13,128.21,128.13,128.21,800.0
2013-11-12 10:00:00,128.19,128.27,127.84,127.91,4500.0,128.19,128.27,127.84,127.91,4500.0
2013-11-12 10:05:00,127.94,128.15,127.87,128.1,14400.0,127.94,128.15,127.87,128.1,14400.0
2013-11-12 10:10:00,128.11,128.3,128.04,128.12,3900.0,128.11,128.3,128.04,128.12,3900.0
2013-11-12 10:15:00,128.11,128.23,127.74,127.74,24700.0,128.11,128.23,127.74,127.74,24700.0
2013-11-12 10:20:00,127.64,127.76,127.48,127.76,5300.0,127.64,127.76,127.48,127.76,5300.0
2013-11-12 10:25:00,127.87,127.91,127.87,127.88,800.0,127.87,127.91,127.87,127.88,800.0
2013-11-12 10:30:00,127.91,127.98,127.85,127.91,7500.0,127.91,127.98,127.85,127.91,7500.0
2013-11-12 10:35:00,127.9,127.9,127.62,127.71,3300.0,127.9,127.9,127.62,127.71,3300.0
2013-11-12 10:40:00,127.81,128.08,127.79,127.97,5900.0,127.81,128.08,127.79,127.97,5900.0
2013-11-12 10:45:00,128.0,128.12,127.63,127.63,5700.0,128.0,128.12,127.63,127.63,5700.0
2013-11-12 10:50:00,127.62,127.66,127.61,127.61,1500.0,127.62,127.66,127.61,127.61,1500.0
2013-11-12 10:55:00,127.69,127.98,127.64,127.78,5100.0,127.69,127.98,127.64,127.78,5100.0
2013-11-12 11:00:00,127.89,127.89,127.87,127.87,400.0,127.89,127.89,127.87,127.87,400.0
2013-11-12 11:05:00,127.96,128.04,127.67,127.68,6400.0,127.96,128.04,127.67,127.68,6400.0
2013-11-12 11:10:00,127.71,128.08,127.7,127.82,9200.0,127.71,128.08,127.7,127.82,9200.0
2013-11-12 11:15:00,127.94,127.98,127.81,127.86,9400.0,127.94,127.98,127.81,127.86,9400.0
2013-11-12 11:20:00,127.85,127.86,127.79,127.81,5100.0,127.85,127.86,127.79,127.81,5100.0
2013-11-12 11:25:00,127.87,127.9,127.57,127.67,13800.0,127.87,127.9,127.57,127.67,13800.0
2013-11-12 11:30:00,127.75,128.02,127.75,128.01,8400.0,127.75,128.02,127.75,128.01,8400.0
2013-11-12 11:35:00,128.02,128.05,127.7,127.76,12500.0,128.02,128.05,127.7,127.76,12500.0
2013-11-12 11:40:00,127.76,127.76,127.44,127.48,6700.0,127.76,127.76,127.44,127.48,6700.0
2013-11-12 11:45:00,127.44,127.56,127.34,127.43,6300.0,127.44,127.56,127.34,127.43,6300.0
2013-11-12 11:50:00,127.45,127.79,127.44,127.63,13700.0,127.45,127.79,127.44,127.63,13700.0
2013-11-12 11:55:00,127.75,128.0,127.56,127.56,7600.0,127.75,128.0,127.56,127.56,7600.0
2013-11-12 12:00:00,127.65,127.88,127.57,127.64,9200.0,127.65,127.88,127.57,127.64,9200.0
2013-11-12 12:05:00,127.72,127.72,127.5,127.6,1500.0,127.72,127.72,127.5,127.6,1500.0
2013-11-12 12:10:00,127.56,127.59,127.41,127.41,12500.0,127.56,127.59,127.41,127.41,12500.0
2013-11-12 12:15:00,127.43,127.46,127.22,127.22,10600.0,127.43,127.46,127.22,127.22,10600.0
2013-11-12 12:20:00,127.27,127.46,127.27,127.46,3200.0,127.27,127.46,127.27,127.46,3200.0
2013-11-12 12:25:00,127.54,127.83,127.54,127.69,3500.0,127.54,127.83,127.54,127.69,3500.0
2013-11-12 12:30:00,127.68,127.71,127.56,127.62,3900.0,127.68,127.71,127.56,127.62,3900.0
2013-11-12 12:35:00,127.61,127.86,127.61,127.8,9100.0,127.61,127.86,127.61,127.8,9100.0
2013-11-12 12:40:00,127.78,127.95,127.73,127.94,11800.0,127.78,127.95,127.73,127.94,11800.0
2013-11-12 12:45:00,127.9,127.93,127.76,127.87,2200.0,127.9,127.93,127.76,127.87,2200.0
2013-11-12 12:50:00,128.0,128.17,127.98,128.04,3800.0,128.0,128.17,127.98,128.04,3800.0
2013-11-12 12:55:00,128.08,128.27,128.03,128.15,5100.0,128.08,128.27,128.03,128.15,5100.0
2013-11-12 13:00:00,128.13,128.13,128.07,128.07,4400.0,128.13,128.13,128.07,128.07,4400.0
2013-11-12 13:05:00,128.08,128.15,128.08,128.12,1900.0,128.08,128.15,128.08,128.12,1900.0
2013-11-12 13:10:00,128.15,128.41,128.15,128.26,9000.0,128.15,128.41,128.15,128.26,9000.0
2013-11-12 13:15:00,128.31,128.45,128.25,128.45,16800.0,128.31,128.45,128.25,128.45,16800.0
2013-11-12 13:20:00,128.38,128.69,128.38,128.68,4000.0,128.38,128.69,128.38,128.68,4000.0
2013-11-12 13:25:00,128.75,128.75,128.65,128.65,1500.0,128.75,128.75,128.65,128.65,1500.0
2013-11-12 13:30:00,128.61,128.65,128.43,128.44,7500.0,128.61,128.65,128.43,128.44,7500.0
2013-11-12 13:35:00,128.45,128.72,128.45,128.67,2900.0,128.45,128.72,128.45,128.67,2900.0
2013-11-12 13:40:00,128.75,128.76,128.45,128.45,7100.0,128.75,128.76,128.45,128.45,7100.0
2013-11-12 13:45:00,128.46,128.75,128.45,128.75,5500.0,128.46,128.75,128.45,128.75,5500.0
2013-11-12 13:50:00,128.74,128.85,128.58,128.85,14900.0,128.74,128.85,128.58,128.85,14900.0
2013-11-12 13:55:00,128.81,129.19,128.81,129.19,8000.0,128.81,129.19,128.81,129.19,8000.0
2013-11-12 14:00:00,129.06,129.09,128.77,128.77,9400.0,129.06,129.09,128.77,128.77,9400.0
2013-11-12 14:05:00,128.68,128.88,128.55,128.62,14800.0,128.68,128.88,128.55,128.62,14800.0
2013-11-12 14:10:00,128.66,128.92,128.61,128.92,5400.0,128.66,128.92,128.61,128.92,5400.0
2013-11-12 14:15:00,128.93,128.93,128.6,128.8,9000.0,128.93,128.93,128.6,128.8,9000.0
2013-11-12 14:20:00,128.87,128.99,128.83,128.9,3000.0,128.87,128.99,128.83,128.9,3000.0
2013-11-12 14:25:00,128.76,128.76,128.43,128.54,1700.0,128.76,128.76,128.43,128.54,1700.0
2013-11-12 14:30:00,128.51,128.91,128.51,128.66,11800.0,128.51,128.91,128.51,128.66,11800.0
2013-11-12 14:35:00,128.72,128.97,128.65,128.9,9800.0,128.72,128.97,128.65,128.9,9800.0
2013-11-12 14:40:00,128.88,129.12,128.69,129.09,25800.0,128.88,129.12,128.69,129.09,25800.0
2013-11-12 14:45:00,129.09,129.14,128.95,129.02,8400.0,129.09,129.14,128.95,129.02,8400.0
2013-11-12 14:50:00,129.1,129.24,129.09,129.22,4700.0,129.1,129.24,129.09,129.22,4700.0
2013-11-12 14:55:00,129.27,129.55,129.26,129.43,4900.0,129.27,129.55,129.26,129.43,4900.0
2013-11-12 15:00:00,129.43,129.44,129.28,129.32,4100.0,129.43,129.44,129.28,129.32,4100.0
2013-11-12 15:05:00,129.32,129.41,129.26,129.37,5600.0,129.32,129.41,129.26,129.37,5600.0
2013-11-12 15:10:00,129.26,129.27,129.14,129.16,6400.0,129.26,129.27,129.14,129.16,6400.0
2013-11-12 15:15:00,129.19,129.26,129.07,129.1,13600.0,129.19,129.26,129.07,129.1,13600.0
2013-11-12 15:20:00,129.1,129.15,129.0,129.0,4400.0,129.1,129.15,129.0,129.0,4400.0
2013-11-12 15:25:00,129.04,129.33,129.04,129.17,6100.0,129.04,129.33,129.04,129.17,6100.0
2013-11-12 15:30:00,129.13,129.43,129.1,129.12,7700.0,129.13,129.43,129.1,129.12,7700.0
2013-11-12 15:35:00,129.15,129.44,129.11,129.44,6300.0,129.15,129.44,129.11,129.44,6300.0
2013-11-12 15:40:00,129.41,129.53,129.37,129.49,8200.0,129.41,129.53,129.37,129.49,8200.0
2013-11-12 15:45:00,129.48,129.58,129.43,129.45,4000.0,129.48,129.58,129.43,129.45,4000.0
2013-11-12 15:50:00,129.46,129.5,129.41,129.43,4800.0,129.46,129.5,129.41,129.43,4800.0
2013-11-12 15:55:00,129.4,129.67,129.4,129.54,6500.0,129.4,129.67,129.4,129.54,6500.0
2013-11-13 09:30:00,128.54,128.74,128.02,128.7,3000.0,128.54,128.74,128.02,128.7,3000.0
2013-11-13 09:35:00,128.35,128.67,128.21,128.5,4400.0,128.35,128.67,128.21,128.5,4400.0
2013-11-13 09:40:00,128.72,129.02,128.72,129.02,1000.0,128.72,129.02,128.72,129.02,1000.0
2013-11-13 09:45:00,129.22,129.47,129.08,129.08,3200.0,129.22,129.47,129.08,129.08,3200.0
2013-11-13 09:50:00,129.05,129.05,128.81,128.82,1000.0,129.05,129.05,128.81,128.82,1000.0
2013-11-13 09:55:00,128.81,129.11,128.54,128.75,6100.0,128.81,129.11,128.54,128.75,6100.0
2013-11-13 10:00:00,128.81,129.03,128.64,128.86,4100.0,128.81,129.03,128.64,128.86,4100.0
2013-11-13 10:05:00,128.86,129.41,128.86,129.41,1800.0,128.86,129.41,128.86,129.41,1800.0
2013-11-13 10:10:00,129.43,129.44,129.4,129.4,300.0,129.43,129.44,129.4,129.4,300.0
2013-11-13 10:15:00,129.3,129.43,128.93,128.93,6000.0,129.3,129.43,128.93,128.93,6000.0
2013-11-13 10:20:00,128.83,129.3,128.77,129.3,6100.0,128.83,129.3,128.77,129.3,6100.0
2013-11-13 10:25:00,129.38,129.72,129.33,129.66,900.0,129.38,129.72,129.33,129.66,900.0
2013-11-13 10:30:00,129.67,129.83,129.47,129.51,6200.0,129.67,129.83,129.47,129.51,6200.0
2013-11-13 10:35:00,129.52,129.55,129.37,129.55,1200.0,129.52,129.55,129.37,129.55,1200.0
2013-11-13 10:40:00,129.36,129.59,129.23,129.59,5100.0,129.36,129.59,129.23,129.59,5100.0
2013-11-13 10:45:00,129.65,129.65,129.65,129.65,400.0,129.65,129.65,129.65,129.65,400.0
2013-11-13 10:50:00,129.54,129.54,129.47,129.47,300.0,129.54,129.54,129.47,129.47,300.0
2013-11-13 10:55:00,129.44,129.44,129.44,129.44,300.0,129.44,129.44,129.44,129.44,300.0
2013-11-13 11:00:00,129.28,129.28,129.08,129.11,300.0,129.28,129.28,129.08,129.11,300.0
2013-11-13 11:05:00,129.09,129.09,129.09,129.09,100.0,129.09,129.09,129.09,129.09,100.0
2013-11-13 11:10:00,129.02,129.16,129.02,129.12,700.0,129.02,129.16,129.02,129.12,700.0
2013-11-13 11:15:00,129.36,129.36,129.08,129.08,800.0,129.36,129.36,129.08,129.08,800.0
2013-11-13 11:20:00,129.05,129.45,129.03,129.3,8200.0,129.05,129.45,129.03,129.3,8200.0
2013-11-13 11:25:00,129.29,129.44,129.25,129.35,7700.0,129.29,129.44,129.25,129.35,7700.0
2013-11-13 11:30:00,129.46,129.52,129.46,129.47,600.0,129.46,129.52,129.46,129.47,600.0
2013-11-13 11:35:00,129.55,129.57,129.55,129.57,700.0,129.55,129.57,129.55,129.57,700.0
2013-11-13 11:40:00,129.54,129.54,129.38,129.4,1100.0,129.54,129.54,129.38,129.4,1100.0
2013-11-13 11:45:00,129.4,129.8,129.4,129.69,4700.0,129.4,129.8,129.4,129.69,4700.0
2013-11-13 11:50:00,129.56,129.84,129.56,129.84,1200.0,129.56,129.84,129.56,129.84,1200.0
2013-11-13 11:55:00,129.83,129.85,129.7,129.7,13900.0,129.83,129.85,129.7,129.7,13900.0
2013-11-13 12:00:00,129.66,129.79,129.66,129.7,600.0,129.66,129.79,129.66,129.7,600.0
2013-11-13 12:05:00,129.75,129.75,129.59,129.64,3700.0,129.75,129.75,129.59,129.64,3700.0
2013-11-13 12:10:00,129.86,129.88,129.86,129.88,400.0,129.86,129.88,129.86,129.88,400.0
2013-11-13 12:15:00,129.97,130.15,129.97,130.14,1300.0,129.97,130.15,129.97,130.14,1300.0
2013-11-13 12:20:00,130.15,130.32,130.02,130.05,11400.0,130.15,130.32,130.02,130.05,11400.0
2013-11-13 12:25:00,130.01,130.25,130.01,130.25,2600.0,130.01,130.25,130.01,130.25,2600.0
2013-11-13 12:30:00,130.02,130.21,129.93,130.05,3700.0,130.02,130.21,129.93,130.05,3700.0
2013-11-13 12:35:00,130.0,130.02,129.91,129.93,4800.0,130.0,130.02,129.91,129.93,4800.0
2013-11-13 12:40:00,129.9,130.15,129.87,129.97,6400.0,129.9,130.15,129.87,129.97,6400.0
2013-11-13 12:45:00,129.97,130.16,129.97,130.0,2800.0,129.97,130.16,129.97,130.0,2800.0
2013-11-13 12:50:00,130.01,130.16,129.94,130.06,20300.0,130.01,130.16,129.94,130.06,20300.0
2013-11-13 12:55:00,130.04,130.07,129.8,129.86,7600.0,130.04,130.07,129.8,129.86,7600.0
2013-11-13 13:00:00,129.89,129.9,129.83,129.9,1100.0,129.89,129.9,129.83,129.9,1100.0
2013-11-13 13:05:00,129.92,129.92,129.59,129.59,4200.0,129.92,129.92,129.59,129.59,4200.0
2013-11-13 13:10:00,129.69,129.71,129.59,129.62,7000.0,129.69,129.71,129.59,129.62,7000.0
2013-11-13 13:15:00,129.66,129.85,129.66,129.8,5900.0,129.66,129.85,129.66,129.8,5900.0
2013-11-13 13:20:00,129.77,129.78,129.65,129.73,1300.0,129.77,129.78,129.65,129.73,1300.0
2013-11-13 13:25:00,129.79,129.89,129.66,129.89,16500.0,129.79,129.89,129.66,129.89,16500.0
2013-11-13 13:30:00,129.89,129.99,129.77,129.94,4800.0,129.89,129.99,129.77,129.94,4800.0
2013-11-13 13:35:00,130.03,130.1,129.86,129.99,7100.0,130.03,130.1,129.86,129.99,7100.0
2013-11-13 13:40:00,129.92,130.05,129.92,130.05,1500.0,129.92,130.05,129.92,130.05,1500.0
2013-11-13 13:45:00,130.15,130.44,130.14,130.44,2400.0,130.15,130.44,130.14,130.44,2400.0
2013-11-13 13:50:00,130.43,130.47,130.24,130.24,10100.0,130.43,130.47,130.24,130.24,10100.0
2013-11-13 13:55:00,130.18,130.18,130.04,130.04,3600.0,130.18,130.18,130.04,130.04,3600.0
2013-11-13 14:00:00,130.05,130.21,130.05,130.19,7200.0,130.05,130.21,130.05,130.19,7200.0
2013-11-13 14:05:00,130.15,130.15,129.76,129.86,10100.0,130.15,130.15,129.76,129.86,10100.0
2013-11-13 14:10:00,129.86,130.05,129.8,130.05,10500.0,129.86,130.05,129.8,130.05,10500.0
2013-11-13 14:15:00,130.05,130.06,129.89,129.97,9800.0,130.05,130.06,129.89,129.97,9800.0
2013-11-13 14:20:00,129.94,130.34,129.94,130.29,3000.0,129.94,130.34,129.94,130.29,3000.0
2013-11-13 14:25:00,130.29,130.43,130.12,130.29,14500.0,130.29,130.43,130.12,130.29,14500.0
2013-11-13 14:30:00,130.22,130.36,130.17,130.36,1700.0,130.22,130.36,130.17,130.36,1700.0
2013-11-13 14:35:00,130.25,130.42,130.25,130.34,6700.0,130.25,130.42,130.25,130.34,6700.0
2013-11-13 14:40:00,130.28,130.28,130.07,130.07,3100.0,130.28,130.28,130.07,130.07,3100.0
2013-11-13 14:45:00,130.09,130.25,130.09,130.17,1600.0,130.09,130.25,130.09,130.17,1600.0
2013-11-13 14:50:00,130.18,130.18,129.96,129.96,9500.0,130.18,130.18,129.96,129.96,9500.0
2013-11-13 14:55:00,129.92,130.11,129.92,129.98,3700.0,129.92,130.11,129.92,129.98,3700.0
2013-11-13 15:00:00,129.97,130.06,129.93,129.99,4900.0,129.97,130.06,129.93,129.99,4900.0
2013-11-13 15:05:00,130.07,130.17,129.95,130.05,10300.0,130.07,130.17,129.95,130.05,10300.0
2013-11-13 15:10:00,130.08,130.28,129.92,129.99,7500.0,130.08,130.28,129.92,129.99,7500.0
2013-11-13 15:15:00,130.0,130.07,129.93,130.05,4500.0,130.0,130.07,129.93,130.05,4500.0
2013-11-13 15:20:00,130.06,130.16,129.98,130.05,16300.0,130.06,130.16,129.98,130.05,16300.0
2013-11-13 15:25:00,130.08,130.19,129.96,130.06,9400.0,130.08,130.19,129.96,130.06,9400.0
2013-11-13 15:30:00,130.09,130.21,130.09,130.17,3100.0,130.09,130.21,130.09,130.17,3100.0
2013-11-13 15:35:00,130.21,130.35,130.19,130.35,4500.0,130.21,130.35,130.19,130.35,4500.0
2013-11-13 15:40:00,130.34,130.49,130.26,130.39,6500.0,130.34,130.49,130.26,130.39,6500.0
2013-11-13 15:45:00,130.38,130.39,130.3,130.3,16700.0,130.38,130.39,130.3,130.3,16700.0
2013-11-13 15:50:00,130.3,130.37,130.21,130.32,12400.0,130.3,130.37,130.21,130.32,12400.0
2013-11-13 15:55:00,130.36,130.53,130.29,130.39,14600.0,130.36,130.53,130.29,130.39,14600.0
2013-11-14 09:30:00,130.31,130.67,129.76,129.76,1200.0,130.31,130.67,129.76,129.76,1200.0
2013-11-14 09:35:00,130.04,130.61,129.86,130.0,900.0,130.04,130.61,129.86,130.0,900.0
2013-11-14 09:40:00,130.2,130.2,129.87,129.87,900.0,130.2,130.2,129.87,129.87,900.0
2013-11-14 09:45:00,130.1,130.1,129.75,129.75,500.0,130.1,130.1,129.75,129.75,500.0
2013-11-14 09:50:00,129.69,129.83,129.69,129.83,200.0,129.69,129.83,129.69,129.83,200.0
2013-11-14 09:55:00,129.73,129.84,129.63,129.74,2600.0,129.73,129.84,129.63,129.74,2600.0
2013-11-14 10:00:00,129.59,129.67,129.36,129.36,3600.0,129.59,129.67,129.36,129.36,3600.0
2013-11-14 10:05:00,129.35,129.47,129.22,129.23,3400.0,129.35,129.47,129.22,129.23,3400.0
2013-11-14 10:10:00,129.31,129.45,129.24,129.45,1000.0,129.31,129.45,129.24,129.45,1000.0
2013-11-14 10:15:00,129.61,129.65,129.3,129.38,3600.0,129.61,129.65,129.3,129.38,3600.0
2013-11-14 10:20:00,129.29,129.43,129.29,129.43,600.0,129.29,129.43,129.29,129.43,600.0
2013-11-14 10:25:00,129.33,129.42,129.05,129.05,3600.0,129.33,129.42,129.05,129.05,3600.0
2013-11-14 10:30:00,129.2,129.53,129.05,129.49,3900.0,129.2,129.53,129.05,129.49,3900.0
2013-11-14 10:35:00,129.44,129.44,129.38,129.44,300.0,129.44,129.44,129.38,129.44,300.0
2013-11-14 10:40:00,129.44,129.44,129.44,129.44,0.0,129.44,129.44,129.44,129.44,0.0
2013-11-14 10:45:00,129.44,129.44,129.44,129.44,0.0,129.44,129.44,129.44,129.44,0.0
2013-11-14 10:50:00,129.51,129.56,129.36,129.44,3500.0,129.51,129.56,129.36,129.44,3500.0
2013-11-14 10:55:00,129.44,129.64,129.3,129.63,28100.0,129.44,129.64,129.3,129.63,28100.0
2013-11-14 11:00:00,129.68,129.75,129.58,129.58,2600.0,129.68,129.75,129.58,129.58,2600.0
2013-11-14 11:05:00,129.6,129.78,129.6,129.71,8300.0,129.6,129.78,129.6,129.71,8300.0
2013-11-14 11:10:00,129.72,129.82,129.72,129.8,1700.0,129.72,129.82,129.72,129.8,1700.0
2013-11-14 11:15:00,129.8,129.87,129.78,129.87,700.0,129.8,129.87,129.78,129.87,700.0
2013-11-14 11:20:00,130.02,130.02,130.02,130.02,200.0,130.02,130.02,130.02,130.02,200.0
2013-11-14 11:25:00,130.27,130.27,130.08,130.27,1100.0,130.27,130.27,130.08,130.27,1100.0
2013-11-14 11:30:00,130.4,130.49,130.4,130.42,1900.0,130.4,130.49,130.4,130.42,1900.0
2013-11-14 11:35:00,130.45,130.45,130.45,130.45,100.0,130.45,130.45,130.45,130.45,100.0
2013-11-14 11:40:00,130.48,130.5,130.13,130.13,29000.0,130.48,130.5,130.13,130.13,29000.0
2013-11-14 11:45:00,130.02,130.3,129.91,130.28,11100.0,130.02,130.3,129.91,130.28,11100.0
2013-11-14 11:50:00,130.26,130.27,130.15,130.2,4300.0,130.26,130.27,130.15,130.2,4300.0
2013-11-14 11:55:00,130.16,130.2,130.0,130.0,5200.0,130.16,130.2,130.0,130.0,5200.0
2013-11-14 12:00:00,130.0,130.0,130.0,130.0,0.0,130.0,130.0,130.0,130.0,0.0
2013-11-14 12:05:00,129.96,130.03,129.85,129.96,900.0,129.96,130.03,129.85,129.96,900.0
2013-11-14 12:10:00,129.96,129.96,129.96,129.96,0.0,129.96,129.96,129.96,129.96,0.0
2013-11-14 12:15:00,129.95,129.96,129.95,129.96,200.0,129.95,129.96,129.95,129.96,200.0
2013-11-14 12:20:00,129.95,130.0,129.94,129.96,4600.0,129.95,130.0,129.94,129.96,4600.0
2013-11-14 12:25:00,130.01,130.15,129.98,130.15,2800.0,130.01,130.15,129.98,130.15,2800.0
2013-11-14 12:30:00,130.15,130.15,130.15,130.15,0.0,130.15,130.15,130.15,130.15,0.0
2013-11-14 12:35:00,130.15,130.15,130.1,130.12,1900.0,130.15,130.15,130.1,130.12,1900.0
2013-11-14 12:40:00,130.04,130.1,129.99,130.1,2400.0,130.04,130.1,129.99,130.1,2400.0
2013-11-14 12:45:00,130.14,130.15,130.04,130.06,600.0,130.14,130.15,130.04,130.06,600.0
2013-11-14 12:50:00,130.15,130.15,129.92,129.92,7900.0,130.15,130.15,129.92,129.92,7900.0
2013-11-14 12:55:00,129.88,129.9,129.87,129.9,400.0,129.88,129.9,129.87,129.9,400.0
2013-11-14 13:00:00,129.9,129.9,129.9,129.9,0.0,129.9,129.9,129.9,129.9,0.0
2013-11-14 13:05:00,129.91,130.02,129.89,129.89,5400.0,129.91,130.02,129.89,129.89,5400.0
2013-11-14 13:10:00,129.92,129.95,129.71,129.71,4500.0,129.92,129.95,129.71,129.71,4500.0
2013-11-14 13:15:00,129.76,129.92,129.69,129.91,1900.0,129.76,129.92,129.69,129.91,1900.0
2013-11-14 13:20:00,129.95,129.95,129.83,129.9,3700.0,129.95,129.95,129.83,129.9,3700.0
2013-11-14 13:25:00,129.9,129.94,129.81,129.85,3800.0,129.9,129.94,129.81,129.85,3800.0
2013-11-14 13:30:00,129.84,129.84,129.77,129.8,400.0,129.84,129.84,129.77,129.8,400.0
2013-11-14 13:35:00,129.78,129.78,129.78,129.78,200.0,129.78,129.78,129.78,129.78,200.0
2013-11-14 13:40:00,129.87,130.01,129.87,129.95,900.0,129.87,130.01,129.87,129.95,900.0
2013-11-14 13:45:00,129.97,129.97,129.97,129.97,100.0,129.97,129.97,129.97,129.97,100.0
2013-11-14 13:50:00,129.99,129.99,129.99,129.99,200.0,129.99,129.99,129.99,129.99,200.0
2013-11-14 13:55:00,130.02,130.05,130.01,130.05,600.0,130.02,130.05,130.01,130.05,600.0
2013-11-14 14:00:00,130.05,130.15,130.02,130.15,1100.0,130.05,130.15,130.02,130.15,1100.0
2013-11-14 14:05:00,130.19,130.27,130.16,130.18,1600.0,130.19,130.27,130.16,130.18,1600.0
2013-11-14 14:10:00,130.1,130.12,130.02,130.02,4900.0,130.1,130.12,130.02,130.02,4900.0
2013-11-14 14:15:00,130.02,130.02,130.02,130.02,0.0,130.02,130.02,130.02,130.02,0.0
2013-11-14 14:20:00,130.12,130.19,130.04,130.17,4900.0,130.12,130.19,130.04,130.17,4900.0
2013-11-14 14:25:00,130.32,130.35,130.14,130.27,5300.0,130.32,130.35,130.14,130.27,5300.0
2013-11-14 14:30:00,130.27,130.27,130.12,130.16,4000.0,130.27,130.27,130.12,130.16,4000.0
2013-11-14 14:35:00,130.2,130.2,130.2,130.2,200.0,130.2,130.2,130.2,130.2,200.0
2013-11-14 14:40:00,130.12,130.35,130.08,130.2,7900.0,130.12,130.35,130.08,130.2,7900.0
2013-11-14 14:45:00,130.2,130.39,130.19,130.28,5400.0,130.2,130.39,130.19,130.28,5400.0
2013-11-14 14:50:00,130.29,130.33,130.23,130.33,6200.0,130.29,130.33,130.23,130.33,6200.0
2013-11-14 14:55:00,130.4,130.43,130.34,130.34,1800.0,130.4,130.43,130.34,130.34,1800.0
2013-11-14 15:00:00,130.31,130.32,130.22,130.32,4900.0,130.31,130.32,130.22,130.32,4900.0
2013-11-14 15:05:00,130.41,130.42,130.24,130.3,9000.0,130.41,130.42,130.24,130.3,9000.0
2013-11-14 15:10:00,130.34,130.43,130.31,130.35,7300.0,130.34,130.43,130.31,130.35,7300.0
2013-11-14 15:15:00,130.38,130.46,130.27,130.36,6200.0,130.38,130.46,130.27,130.36,6200.0
2013-11-14 15:20:00,130.37,130.39,130.29,130.36,1100.0,130.37,130.39,130.29,130.36,1100.0
2013-11-14 15:25:00,130.36,130.44,130.3,130.36,1500.0,130.36,130.44,130.3,130.36,1500.0
2013-11-14 15:30:00,130.38,130.59,130.36,130.59,5100.0,130.38,130.59,130.36,130.59,5100.0
2013-11-14 15:35:00,130.51,130.66,130.51,130.66,3200.0,130.51,130.66,130.51,130.66,3200.0
2013-11-14 15:40:00,130.59,130.65,130.52,130.59,4300.0,130.59,130.65,130.52,130.59,4300.0
2013-11-14 15:45:00,130.57,130.57,130.4,130.46,3300.0,130.57,130.57,130.4,130.46,3300.0
2013-11-14 15:50:00,130.39,130.45,130.31,130.42,8600.0,130.39,130.45,130.31,130.42,8600.0
2013-11-14 15:55:00,130.38,130.56,130.35,130.45,13800.0,130.38,130.56,130.35,130.45,13800.0
2013-11-15 09:30:00,130.16,130.7,130.16,130.62,5000.0,130.16,130.7,130.16,130.62,5000.0
2013-11-15 09:35:00,130.7,130.7,130.16,130.56,1600.0,130.7,130.7,130.16,130.56,1600.0
2013-11-15 09:40:00,130.65,130.7,130.55,130.63,2800.0,130.65,130.7,130.55,130.63,2800.0
2013-11-15 09:45:00,130.7,130.98,130.7,130.95,5200.0,130.7,130.98,130.7,130.95,5200.0
2013-11-15 09:50:00,130.94,131.3,130.8,130.8,7400.0,130.94,131.3,130.8,130.8,7400.0
2013-11-15 09:55:00,130.81,131.59,130.81,131.48,6900.0,130.81,131.59,130.81,131.48,6900.0
2013-11-15 10:00:00,131.44,131.7,131.26,131.7,5000.0,131.44,131.7,131.26,131.7,5000.0
2013-11-15 10:05:00,131.48,132.35,131.48,132.13,12800.0,131.48,132.35,131.48,132.13,12800.0
2013-11-15 10:10:00,132.1,132.21,131.91,131.91,6600.0,132.1,132.21,131.91,131.91,6600.0
2013-11-15 10:15:00,131.95,131.95,131.35,131.35,7600.0,131.95,131.95,131.35,131.35,7600.0
2013-11-15 10:20:00,131.36,131.38,131.01,131.01,2300.0,131.36,131.38,131.01,131.01,2300.0
2013-11-15 10:25:00,131.1,131.1,130.78,131.08,7200.0,131.1,131.1,130.78,131.08,7200.0
2013-11-15 10:30:00,131.11,131.16,130.76,130.82,3000.0,131.11,131.16,130.76,130.82,3000.0
2013-11-15 10:35:00,130.82,131.11,130.82,130.93,1800.0,130.82,131.11,130.82,130.93,1800.0
2013-11-15 10:40:00,131.0,131.19,130.95,131.19,2400.0,131.0,131.19,130.95,131.19,2400.0
2013-11-15 10:45:00,131.24,131.58,131.14,131.58,4300.0,131.24,131.58,131.14,131.58,4300.0
2013-11-15 10:50:00,131.45,131.51,131.22,131.22,3000.0,131.45,131.51,131.22,131.22,3000.0
2013-11-15 10:55:00,131.31,131.61,131.18,131.21,10600.0,131.31,131.61,131.18,131.21,10600.0
2013-11-15 11:00:00,131.11,131.11,131.09,131.09,400.0,131.11,131.11,131.09,131.09,400.0
2013-11-15 11:05:00,131.13,131.13,131.03,131.03,300.0,131.13,131.13,131.03,131.03,300.0
2013-11-15 11:10:00,131.07,131.55,131.07,131.45,2100.0,131.07,131.55,131.07,131.45,2100.0
2013-11-15 11:15:00,131.45,131.5,131.25,131.25,2400.0,131.45,131.5,131.25,131.25,2400.0
2013-11-15 11:20:00,131.32,131.36,131.21,131.22,8600.0,131.32,131.36,131.21,131.22,8600.0
2013-11-15 11:25:00,131.31,131.31,131.02,131.02,8400.0,131.31,131.31,131.02,131.02,8400.0
2013-11-15 11:30:00,130.85,131.03,130.85,131.0,300.0,130.85,131.03,130.85,131.0,300.0
2013-11-15 11:35:00,130.94,131.0,130.84,130.87,6800.0,130.94,131.0,130.84,130.87,6800.0
2013-11-15 11:40:00,130.96,130.96,130.83,130.89,3100.0,130.96,130.96,130.83,130.89,3100.0
2013-11-15 11:45:00,130.9,131.0,130.9,130.99,2200.0,130.9,131.0,130.9,130.99,2200.0
2013-11-15 11:50:00,130.99,130.99,130.59,130.59,10900.0,130.99,130.99,130.59,130.59,10900.0
2013-11-15 11:55:00,130.68,130.74,130.46,130.72,4400.0,130.68,130.74,130.46,130.72,4400.0
2013-11-15 12:00:00,130.76,130.94,130.68,130.81,15100.0,130.76,130.94,130.68,130.81,15100.0
2013-11-15 12:05:00,130.87,130.96,130.6,130.81,10400.0,130.87,130.96,130.6,130.81,10400.0
2013-11-15 12:10:00,130.81,130.81,130.81,130.81,0.0,130.81,130.81,130.81,130.81,0.0
2013-11-15 12:15:00,130.9,130.92,130.84,130.85,4200.0,130.9,130.92,130.84,130.85,4200.0
2013-11-15 12:20:00,130.89,130.98,130.89,130.98,500.0,130.89,130.98,130.89,130.98,500.0
2013-11-15 12:25:00,130.94,131.04,130.84,130.84,4800.0,130.94,131.04,130.84,130.84,4800.0
2013-11-15 12:30:00,130.85,130.85,130.79,130.81,1500.0,130.85,130.85,130.79,130.81,1500.0
2013-11-15 12:35:00,130.83,130.94,130.71,130.8,13600.0,130.83,130.94,130.71,130.8,13600.0
2013-11-15 12:40:00,130.79,130.92,130.7,130.82,6600.0,130.79,130.92,130.7,130.82,6600.0
2013-11-15 12:45:00,130.89,130.92,130.87,130.87,500.0,130.89,130.92,130.87,130.87,500.0
2013-11-15 12:50:00,130.95,131.01,130.87,130.88,800.0,130.95,131.01,130.87,130.88,800.0
2013-11-15 12:55:00,131.04,131.07,131.0,131.0,600.0,131.04,131.07,131.0,131.0,600.0
2013-11-15 13:00:00,131.16,131.27,131.05,131.2,800.0,131.16,131.27,131.05,131.2,800.0
2013-11-15 13:05:00,131.17,131.17,130.99,130.99,1000.0,131.17,131.17,130.99,130.99,1000.0
2013-11-15 13:10:00,130.99,130.99,130.94,130.94,200.0,130.99,130.99,130.94,130.94,200.0
2013-11-15 13:15:00,130.97,131.02,130.97,131.02,600.0,130.97,131.02,130.97,131.02,600.0
2013-11-15 13:20:00,130.92,131.17,130.62,130.62,22200.0,130.92,131.17,130.62,130.62,22200.0
2013-11-15 13:25:00,130.7,130.81,130.62,130.81,1900.0,130.7,130.81,130.62,130.81,1900.0
2013-11-15 13:30:00,130.85,130.95,130.77,130.95,800.0,130.85,130.95,130.77,130.95,800.0
2013-11-15 13:35:00,130.85,130.85,130.85,130.85,100.0,130.85,130.85,130.85,130.85,100.0
2013-11-15 13:40:00,130.83,130.87,130.79,130.81,700.0,130.83,130.87,130.79,130.81,700.0
2013-11-15 13:45:00,130.79,130.81,130.58,130.61,6900.0,130.79,130.81,130.58,130.61,6900.0
2013-11-15 13:50:00,130.65,130.73,130.61,130.67,1500.0,130.65,130.73,130.61,130.67,1500.0
2013-11-15 13:55:00,130.67,130.67,130.67,130.67,0.0,130.67,130.67,130.67,130.67,0.0
2013-11-15 14:00:00,130.74,130.77,130.6,130.7,3500.0,130.74,130.77,130.6,130.7,3500.0
2013-11-15 14:05:00,130.82,130.82,130.71,130.71,500.0,130.82,130.82,130.71,130.71,500.0
2013-11-15 14:10:00,130.83,130.91,130.77,130.85,5500.0,130.83,130.91,130.77,130.85,5500.0
2013-11-15 14:15:00,130.81,130.97,130.81,130.97,1300.0,130.81,130.97,130.81,130.97,1300.0
2013-11-15 14:20:00,130.93,130.93,130.86,130.92,600.0,130.93,130.93,130.86,130.92,600.0
2013-11-15 14:25:00,130.98,131.1,130.94,130.96,4000.0,130.98,131.1,130.94,130.96,4000.0
2013-11-15 14:30:00,130.99,131.1,130.92,131.05,5900.0,130.99,131.1,130.92,131.05,5900.0
2013-11-15 14:35:00,131.09,131.24,130.97,131.22,12100.0,131.09,131.24,130.97,131.22,12100.0
2013-11-15 14:40:00,131.2,131.2,131.02,131.02,5500.0,131.2,131.2,131.02,131.02,5500.0
2013-11-15 14:45:00,131.02,131.02,130.94,130.94,300.0,131.02,131.02,130.94,130.94,300.0
2013-11-15 14:50:00,130.94,131.02,130.93,131.01,700.0,130.94,131.02,130.93,131.01,700.0
2013-11-15 14:55:00,130.96,131.07,130.96,131.01,600.0,130.96,131.07,130.96,131.01,600.0
2013-11-15 15:00:00,131.08,131.21,131.08,131.21,1900.0,131.08,131.21,131.08,131.21,1900.0
2013-11-15 15:05:00,131.2,131.23,131.1,131.1,1600.0,131.2,131.23,131.1,131.1,1600.0
2013-11-15 15:10:00,131.08,131.25,131.04,131.19,2500.0,131.08,131.25,131.04,131.19,2500.0
2013-11-15 15:15:00,131.15,131.29,131.11,131.28,3300.0,131.15,131.29,131.11,131.28,3300.0
2013-11-15 15:20:00,131.27,131.45,131.23,131.23,4900.0,131.27,131.45,131.23,131.23,4900.0
2013-11-15 15:25:00,131.2,131.23,131.17,131.23,3600.0,131.2,131.23,131.17,131.23,3600.0
2013-11-15 15:30:00,131.22,131.3,131.22,131.29,1200.0,131.22,131.3,131.22,131.29,1200.0
2013-11-15 15:35:00,131.23,131.23,131.19,131.22,1600.0,131.23,131.23,131.19,131.22,1600.0
2013-11-15 15:40:00,131.2,131.31,131.19,131.22,3000.0,131.2,131.31,131.19,131.22,3000.0
2013-11-15 15:45:00,131.25,131.25,131.19,131.19,2200.0,131.25,131.25,131.19,131.19,2200.0
2013-11-15 15:50:00,131.24,131.37,131.2,131.27,10400.0,131.24,131.37,131.2,131.27,10400.0
2013-11-15 15:55:00,131.28,131.48,131.24,131.46,36000.0,131.28,131.48,131.24,131.46,36000.0
2013-11-18 09:30:00,132.02,132.34,132.02,132.34,3900.0,132.02,132.34,132.02,132.34,3900.0
2013-11-18 09:35:00,132.14,132.14,131.81,131.81,2400.0,132.14,132.14,131.81,131.81,2400.0
2013-11-18 09:40:00,132.0,132.07,132.0,132.07,300.0,132.0,132.07,132.0,132.07,300.0
2013-11-18 09:45:00,131.8,132.3,131.76,132.3,3600.0,131.8,132.3,131.76,132.3,3600.0
2013-11-18 09:50:00,132.08,132.18,131.81,131.9,5800.0,132.08,132.18,131.81,131.9,5800.0
2013-11-18 09:55:00,131.85,132.34,131.85,132.16,4200.0,131.85,132.34,131.85,132.16,4200.0
2013-11-18 10:00:00,132.06,132.06,131.61,131.62,4600.0,132.06,132.06,131.61,131.62,4600.0
2013-11-18 10:05:00,131.86,132.21,131.66,132.21,4400.0,131.86,132.21,131.66,132.21,4400.0
2013-11-18 10:10:00,132.06,132.32,131.89,132.31,6500.0,132.06,132.32,131.89,132.31,6500.0
2013-11-18 10:15:00,132.31,132.31,132.31,132.31,0.0,132.31,132.31,132.31,132.31,0.0
2013-11-18 10:20:00,132.48,132.72,132.19,132.2,11700.0,132.48,132.72,132.19,132.2,11700.0
2013-11-18 10:25:00,132.42,132.42,132.06,132.06,5200.0,132.42,132.42,132.06,132.06,5200.0
2013-11-18 10:30:00,132.05,132.18,131.92,131.97,1400.0,132.05,132.18,131.92,131.97,1400.0
2013-11-18 10:35:00,132.02,132.18,132.02,132.18,2800.0,132.02,132.18,132.02,132.18,2800.0
2013-11-18 10:40:00,132.21,132.21,132.04,132.04,1400.0,132.21,132.21,132.04,132.04,1400.0
2013-11-18 10:45:00,132.02,132.13,131.83,131.9,16400.0,132.02,132.13,131.83,131.9,16400.0
2013-11-18 10:50:00,131.9,131.98,131.73,131.73,7300.0,131.9,131.98,131.73,131.73,7300.0
2013-11-18 10:55:00,131.88,131.98,131.7,131.79,22000.0,131.88,131.98,131.7,131.79,22000.0
2013-11-18 11:00:00,131.79,131.96,131.79,131.93,3700.0,131.79,131.96,131.79,131.93,3700.0
2013-11-18 11:05:00,131.88,131.98,131.88,131.98,1400.0,131.88,131.98,131.88,131.98,1400.0
2013-11-18 11:10:00,131.92,131.92,131.81,131.81,1700.0,131.92,131.92,131.81,131.81,1700.0
2013-11-18 11:15:00,131.85,131.93,131.76,131.79,7400.0,131.85,131.93,131.76,131.79,7400.0
2013-11-18 11:20:00,131.79,131.94,131.79,131.94,1300.0,131.79,131.94,131.79,131.94,1300.0
2013-11-18 11:25:00,131.94,131.94,131.94,131.94,100.0,131.94,131.94,131.94,131.94,100.0
2013-11-18 11:30:00,131.93,131.95,131.76,131.76,7800.0,131.93,131.95,131.76,131.76,7800.0
2013-11-18 11:35:00,131.75,131.75,131.62,131.75,1200.0,131.75,131.75,131.62,131.75,1200.0
2013-11-18 11:40:00,131.64,131.64,131.49,131.6,1300.0,131.64,131.64,131.49,131.6,1300.0
2013-11-18 11:45:00,131.6,131.62,131.51,131.62,500.0,131.6,131.62,131.51,131.62,500.0
2013-11-18 11:50:00,131.6,131.6,131.58,131.6,300.0,131.6,131.6,131.58,131.6,300.0
2013-11-18 11:55:00,131.51,131.58,131.46,131.56,1100.0,131.51,131.58,131.46,131.56,1100.0
2013-11-18 12:00:00,131.51,131.65,131.5,131.65,7100.0,131.51,131.65,131.5,131.65,7100.0
2013-11-18 12:05:00,131.57,131.6,131.57,131.58,1200.0,131.57,131.6,131.57,131.58,1200.0
2013-11-18 12:10:00,131.55,131.55,131.4,131.5,1900.0,131.55,131.55,131.4,131.5,1900.0
2013-11-18 12:15:00,131.56,131.6,131.46,131.46,3300.0,131.56,131.6,131.46,131.46,3300.0
2013-11-18 12:20:00,131.43,131.66,131.4,131.66,8600.0,131.43,131.66,131.4,131.66,8600.0
2013-11-18 12:25:00,131.67,131.69,131.51,131.56,3700.0,131.67,131.69,131.51,131.56,3700.0
2013-11-18 12:30:00,131.51,131.51,131.43,131.47,900.0,131.51,131.51,131.43,131.47,900.0
2013-11-18 12:35:00,131.47,131.47,131.15,131.21,2000.0,131.47,131.47,131.15,131.21,2000.0
2013-11-18 12:40:00,131.08,131.17,131.05,131.17,600.0,131.08,131.17,131.05,131.17,600.0
2013-11-18 12:45:00,131.06,131.06,130.84,130.85,2000.0,131.06,131.06,130.84,130.85,2000.0
2013-11-18 12:50:00,130.85,131.0,130.78,131.0,2500.0,130.85,131.0,130.78,131.0,2500.0
2013-11-18 12:55:00,131.04,131.04,131.04,131.04,100.0,131.04,131.04,131.04,131.04,100.0
2013-11-18 13:00:00,131.1,131.12,130.96,131.08,6500.0,131.1,131.12,130.96,131.08,6500.0
2013-11-18 13:05:00,131.06,131.07,130.92,130.92,1900.0,131.06,131.07,130.92,130.92,1900.0
2013-11-18 13:10:00,130.91,131.04,130.88,131.04,3300.0,130.91,131.04,130.88,131.04,3300.0
2013-11-18 13:15:00,131.2,131.21,131.07,131.07,800.0,131.2,131.21,131.07,131.07,800.0
2013-11-18 13:20:00,131.2,131.2,131.2,131.2,100.0,131.2,131.2,131.2,131.2,100.0
2013-11-18 13:25:00,131.14,131.14,131.04,131.13,5400.0,131.14,131.14,131.04,131.13,5400.0
2013-11-18 13:30:00,131.17,131.4,131.17,131.4,14400.0,131.17,131.4,131.17,131.4,14400.0
2013-11-18 13:35:00,131.39,131.4,131.39,131.4,600.0,131.39,131.4,131.39,131.4,600.0
2013-11-18 13:40:00,131.35,131.35,131.28,131.28,300.0,131.35,131.35,131.28,131.28,300.0
2013-11-18 13:45:00,131.39,131.52,131.28,131.52,800.0,131.39,131.52,131.28,131.52,800.0
2013-11-18 13:50:00,131.46,131.46,131.46,131.46,100.0,131.46,131.46,131.46,131.46,100.0
2013-11-18 13:55:00,131.35,131.4,131.33,131.37,1500.0,131.35,131.4,131.33,131.37,1500.0
2013-11-18 14:00:00,131.31,131.4,131.25,131.25,5400.0,131.31,131.4,131.25,131.25,5400.0
2013-11-18 14:05:00,131.35,131.35,131.35,131.35,100.0,131.35,131.35,131.35,131.35,100.0
2013-11-18 14:10:00,131.31,131.35,131.22,131.23,3100.0,131.31,131.35,131.22,131.23,3100.0
2013-11-18 14:15:00,131.26,131.54,131.22,131.54,2700.0,131.26,131.54,131.22,131.54,2700.0
2013-11-18 14:20:00,131.52,131.52,131.32,131.32,2300.0,131.52,131.52,131.32,131.32,2300.0
2013-11-18 14:25:00,131.37,131.37,131.18,131.18,1800.0,131.37,131.37,131.18,131.18,1800.0
2013-11-18 14:30:00,131.17,131.21,131.12,131.19,10000.0,131.17,131.21,131.12,131.19,10000.0
2013-11-18 14:35:00,131.2,131.33,131.17,131.22,2700.0,131.2,131.33,131.17,131.22,2700.0
2013-11-18 14:40:00,131.12,131.12,130.97,130.97,1400.0,131.12,131.12,130.97,130.97,1400.0
2013-11-18 14:45:00,131.0,131.05,130.87,130.9,3800.0,131.0,131.05,130.87,130.9,3800.0
2013-11-18 14:50:00,130.85,130.9,130.79,130.81,1200.0,130.85,130.9,130.79,130.81,1200.0
2013-11-18 14:55:00,130.82,130.86,130.76,130.81,3600.0,130.82,130.86,130.76,130.81,3600.0
2013-11-18 15:00:00,130.79,130.79,130.57,130.58,3800.0,130.79,130.79,130.57,130.58,3800.0
2013-11-18 15:05:00,130.63,130.64,130.35,130.35,10100.0,130.63,130.64,130.35,130.35,10100.0
2013-11-18 15:10:00,130.34,130.34,129.8,129.81,5000.0,130.34,130.34,129.8,129.81,5000.0
2013-11-18 15:15:00,129.85,130.09,129.81,129.98,12000.0,129.85,130.09,129.81,129.98,12000.0
2013-11-18 15:20:00,130.09,130.09,129.79,129.79,3200.0,130.09,130.09,129.79,129.79,3200.0
2013-11-18 15:25:00,129.81,129.91,129.6,129.91,6100.0,129.81,129.91,129.6,129.91,6100.0
2013-11-18 15:30:00,129.86,129.86,129.58,129.83,10100.0,129.86,129.86,129.58,129.83,10100.0
2013-11-18 15:35:00,129.83,130.01,129.83,129.99,4100.0,129.83,130.01,129.83,129.99,4100.0
2013-11-18 15:40:00,130.03,130.14,129.93,129.95,5400.0,130.03,130.14,129.93,129.95,5400.0
2013-11-18 15:45:00,129.94,129.94,129.74,129.74,5600.0,129.94,129.94,129.74,129.74,5600.0
2013-11-18 15:50:00,129.75,129.98,129.59,129.59,15300.0,129.75,129.98,129.59,129.59,15300.0
2013-11-18 15:55:00,129.59,129.99,129.59,129.97,15200.0,129.59,129.99,129.59,129.97,15200.0
2013-11-19 09:30:00,129.96,129.96,129.96,129.96,1700.0,129.96,129.96,129.96,129.96,1700.0
2013-11-19 09:35:00,130.0,130.28,130.0,130.28,700.0,130.0,130.28,130.0,130.28,700.0
2013-11-19 09:40:00,129.96,130.1,129.39,129.39,4300.0,129.96,130.1,129.39,129.39,4300.0
2013-11-19 09:45:00,129.25,129.4,129.05,129.27,2900.0,129.25,129.4,129.05,129.27,2900.0
2013-11-19 09:50:00,129.39,130.47,129.34,130.34,3700.0,129.39,130.47,129.34,130.34,3700.0
2013-11-19 09:55:00,130.51,130.91,130.5,130.66,2100.0,130.51,130.91,130.5,130.66,2100.0
2013-11-19 10:00:00,130.7,131.41,130.69,131.18,11600.0,130.7,131.41,130.69,131.18,11600.0
2013-11-19 10:05:00,131.21,131.21,130.8,131.06,3100.0,131.21,131.21,130.8,131.06,3100.0
2013-11-19 10:10:00,131.1,131.1,131.01,131.01,2100.0,131.1,131.1,131.01,131.01,2100.0
2013-11-19 10:15:00,130.91,130.91,130.62,130.62,1400.0,130.91,130.91,130.62,130.62,1400.0
2013-11-19 10:20:00,130.49,130.55,130.16,130.26,1900.0,130.49,130.55,130.16,130.26,1900.0
2013-11-19 10:25:00,130.27,130.27,130.05,130.05,700.0,130.27,130.27,130.05,130.05,700.0
2013-11-19 10:30:00,130.16,130.16,129.76,129.76,2200.0,130.16,130.16,129.76,129.76,2200.0
2013-11-19 10:35:00,129.88,130.09,129.88,130.09,7100.0,129.88,130.09,129.88,130.09,7100.0
2013-11-19 10:40:00,130.17,130.19,130.15,130.19,1400.0,130.17,130.19,130.15,130.19,1400.0
2013-11-19 10:45:00,130.25,130.4,130.11,130.11,6200.0,130.25,130.4,130.11,130.11,6200.0
2013-11-19 10:50:00,130.17,130.19,129.88,129.89,3500.0,130.17,130.19,129.88,129.89,3500.0
2013-11-19 10:55:00,129.85,130.0,129.75,129.75,5400.0,129.85,130.0,129.75,129.75,5400.0
2013-11-19 11:00:00,129.83,129.83,129.73,129.73,1000.0,129.83,129.83,129.73,129.73,1000.0
2013-11-19 11:05:00,129.75,129.86,129.72,129.77,4600.0,129.75,129.86,129.72,129.77,4600.0
2013-11-19 11:10:00,130.09,130.09,129.77,129.77,900.0,130.09,130.09,129.77,129.77,900.0
2013-11-19 11:15:00,129.77,129.81,129.77,129.81,2500.0,129.77,129.81,129.77,129.81,2500.0
2013-11-19 11:20:00,129.82,130.06,129.78,129.8,2900.0,129.82,130.06,129.78,129.8,2900.0
2013-11-19 11:25:00,129.78,129.81,129.72,129.74,1400.0,129.78,129.81,129.72,129.74,1400.0
2013-11-19 11:30:00,129.73,130.09,129.73,130.09,1400.0,129.73,130.09,129.73,130.09,1400.0
2013-11-19 11:35:00,130.06,130.07,129.56,129.56,4200.0,130.06,130.07,129.56,129.56,4200.0
2013-11-19 11:40:00,129.56,129.56,129.34,129.45,5500.0,129.56,129.56,129.34,129.45,5500.0
2013-11-19 11:45:00,129.33,129.49,129.26,129.4,3100.0,129.33,129.49,129.26,129.4,3100.0
2013-11-19 11:50:00,129.45,129.68,129.42,129.68,1000.0,129.45,129.68,129.42,129.68,1000.0
2013-11-19 11:55:00,129.78,129.86,129.67,129.86,600.0,129.78,129.86,129.67,129.86,600.0
2013-11-19 12:00:00,129.91,129.92,129.26,129.26,4500.0,129.91,129.92,129.26,129.26,4500.0
2013-11-19 12:05:00,129.35,129.43,129.31,129.42,1000.0,129.35,129.43,129.31,129.42,1000.0
2013-11-19 12:10:00,129.5,129.71,129.44,129.71,2200.0,129.5,129.71,129.44,129.71,2200.0
2013-11-19 12:15:00,129.55,129.55,129.36,129.36,3000.0,129.55,129.55,129.36,129.36,3000.0
2013-11-19 12:20:00,129.4,129.47,129.34,129.34,2400.0,129.4,129.47,129.34,129.34,2400.0
2013-11-19 12:25:00,129.48,129.55,129.41,129.49,2800.0,129.48,129.55,129.41,129.49,2800.0
2013-11-19 12:30:00,129.5,129.55,129.41,129.41,3900.0,129.5,129.55,129.41,129.41,3900.0
2013-11-19 12:35:00,129.32,129.32,129.06,129.06,1900.0,129.32,129.32,129.06,129.06,1900.0
2013-11-19 12:40:00,129.06,129.06,128.82,128.82,2200.0,129.06,129.06,128.82,128.82,2200.0
2013-11-19 12:45:00,128.82,128.82,128.63,128.67,1300.0,128.82,128.82,128.63,128.67,1300.0
2013-11-19 12:50:00,128.74,128.8,128.56,128.68,2600.0,128.74,128.8,128.56,128.68,2600.0
2013-11-19 12:55:00,128.74,128.74,128.52,128.62,1800.0,128.74,128.74,128.52,128.62,1800.0
2013-11-19 13:00:00,128.53,128.68,128.41,128.68,4300.0,128.53,128.68,128.41,128.68,4300.0
2013-11-19 13:05:00,128.68,128.75,128.68,128.71,1800.0,128.68,128.75,128.68,128.71,1800.0
2013-11-19 13:10:00,128.77,128.77,128.65,128.72,3000.0,128.77,128.77,128.65,128.72,3000.0
2013-11-19 13:15:00,128.72,128.75,128.68,128.68,3800.0,128.72,128.75,128.68,128.68,3800.0
2013-11-19 13:20:00,128.68,128.87,128.43,128.43,8000.0,128.68,128.87,128.43,128.43,8000.0
2013-11-19 13:25:00,128.4,128.44,128.09,128.17,3100.0,128.4,128.44,128.09,128.17,3100.0
2013-11-19 13:30:00,128.16,128.25,127.87,128.09,8100.0,128.16,128.25,127.87,128.09,8100.0
2013-11-19 13:35:00,128.12,128.17,127.92,128.0,12700.0,128.12,128.17,127.92,128.0,12700.0
2013-11-19 13:40:00,128.02,128.17,128.02,128.12,3500.0,128.02,128.17,128.02,128.12,3500.0
2013-11-19 13:45:00,128.03,128.11,127.82,127.82,4400.0,128.03,128.11,127.82,127.82,4400.0
2013-11-19 13:50:00,127.93,127.93,127.62,127.86,5800.0,127.93,127.93,127.62,127.86,5800.0
2013-11-19 13:55:00,127.87,127.87,127.58,127.65,3100.0,127.87,127.87,127.58,127.65,3100.0
2013-11-19 14:00:00,127.63,127.79,127.61,127.65,4800.0,127.63,127.79,127.61,127.65,4800.0
2013-11-19 14:05:00,127.63,127.74,127.59,127.62,3100.0,127.63,127.74,127.59,127.62,3100.0
2013-11-19 14:10:00,127.56,127.62,127.37,127.5,6400.0,127.56,127.62,127.37,127.5,6400.0
2013-11-19 14:15:00,127.51,127.64,127.5,127.64,4500.0,127.51,127.64,127.5,127.64,4500.0
2013-11-19 14:20:00,127.59,127.59,127.43,127.46,5600.0,127.59,127.59,127.43,127.46,5600.0
2013-11-19 14:25:00,127.57,127.58,127.4,127.4,2100.0,127.57,127.58,127.4,127.4,2100.0
2013-11-19 14:30:00,127.39,127.73,127.39,127.62,7000.0,127.39,127.73,127.39,127.62,7000.0
2013-11-19 14:35:00,127.63,127.91,127.63,127.86,4100.0,127.63,127.91,127.63,127.86,4100.0
2013-11-19 14:40:00,128.01,128.04,127.89,127.92,2900.0,128.01,128.04,127.89,127.92,2900.0
2013-11-19 14:45:00,127.92,128.06,127.77,127.77,3600.0,127.92,128.06,127.77,127.77,3600.0
2013-11-19 14:50:00,127.76,127.76,127.55,127.61,6600.0,127.76,127.76,127.55,127.61,6600.0
2013-11-19 14:55:00,127.63,127.69,127.46,127.65,4000.0,127.63,127.69,127.46,127.65,4000.0
2013-11-19 15:00:00,127.65,127.95,127.61,127.78,4700.0,127.65,127.95,127.61,127.78,4700.0
2013-11-19 15:05:00,127.78,127.9,127.68,127.9,6600.0,127.78,127.9,127.68,127.9,6600.0
2013-11-19 15:10:00,127.9,128.09,127.88,128.0,6400.0,127.9,128.09,127.88,128.0,6400.0
2013-11-19 15:15:00,128.05,128.11,127.91,127.92,6300.0,128.05,128.11,127.91,127.92,6300.0
2013-11-19 15:20:00,127.88,127.88,127.74,127.75,6300.0,127.88,127.88,127.74,127.75,6300.0
2013-11-19 15:25:00,127.75,127.75,127.65,127.65,6000.0,127.75,127.75,127.65,127.65,6000.0
2013-11-19 15:30:00,127.63,127.7,127.49,127.59,10100.0,127.63,127.7,127.49,127.59,10100.0
2013-11-19 15:35:00,127.62,127.69,127.5,127.53,6900.0,127.62,127.69,127.5,127.53,6900.0
2013-11-19 15:40:00,127.49,127.57,127.43,127.57,6600.0,127.49,127.57,127.43,127.57,6600.0
2013-11-19 15:45:00,127.57,127.64,127.43,127.59,10600.0,127.57,127.64,127.43,127.59,10600.0
2013-11-19 15:50:00,127.57,127.72,127.57,127.7,10500.0,127.57,127.72,127.57,127.7,10500.0
2013-11-19 15:55:00,127.69,127.71,127.45,127.49,28300.0,127.69,127.71,127.45,127.49,28300.0
2013-11-20 09:30:00,128.1,128.34,127.51,127.7,5800.0,128.1,128.34,127.51,127.7,5800.0
2013-11-20 09:35:00,128.02,128.02,127.71,127.71,600.0,128.02,128.02,127.71,127.71,600.0
2013-11-20 09:40:00,127.67,127.97,127.67,127.97,200.0,127.67,127.97,127.67,127.97,200.0
2013-11-20 09:45:00,127.99,127.99,127.78,127.9,2600.0,127.99,127.99,127.78,127.9,2600.0
2013-11-20 09:50:00,127.84,127.84,127.73,127.73,1500.0,127.84,127.84,127.73,127.73,1500.0
2013-11-20 09:55:00,127.74,128.12,127.69,128.1,2800.0,127.74,128.12,127.69,128.1,2800.0
2013-11-20 10:00:00,128.12,128.12,127.52,127.75,4000.0,128.12,128.12,127.52,127.75,4000.0
2013-11-20 10:05:00,127.8,128.05,127.7,127.79,3800.0,127.8,128.05,127.7,127.79,3800.0
2013-11-20 10:10:00,127.98,127.98,127.75,127.83,2700.0,127.98,127.98,127.75,127.83,2700.0
2013-11-20 10:15:00,127.78,127.82,127.73,127.76,1100.0,127.78,127.82,127.73,127.76,1100.0
2013-11-20 10:20:00,127.77,128.12,127.77,127.86,1900.0,127.77,128.12,127.77,127.86,1900.0
2013-11-20 10:25:00,127.86,127.87,127.74,127.76,9600.0,127.86,127.87,127.74,127.76,9600.0
2013-11-20 10:30:00,127.76,127.76,127.45,127.48,6200.0,127.76,127.76,127.45,127.48,6200.0
2013-11-20 10:35:00,127.4,127.41,127.1,127.22,10600.0,127.4,127.41,127.1,127.22,10600.0
2013-11-20 10:40:00,127.27,127.27,126.77,126.82,7100.0,127.27,127.27,126.77,126.82,7100.0
2013-11-20 10:45:00,127.13,127.42,126.99,127.23,11300.0,127.13,127.42,126.99,127.23,11300.0
2013-11-20 10:50:00,127.26,127.26,126.97,127.15,5100.0,127.26,127.26,126.97,127.15,5100.0
2013-11-20 10:55:00,127.13,127.24,127.03,127.1,6500.0,127.13,127.24,127.03,127.1,6500.0
2013-11-20 11:00:00,127.18,127.18,126.96,126.96,2600.0,127.18,127.18,126.96,126.96,2600.0
2013-11-20 11:05:00,126.98,127.23,126.96,127.15,5000.0,126.98,127.23,126.96,127.15,5000.0
2013-11-20 11:10:00,127.1,127.1,126.92,126.92,800.0,127.1,127.1,126.92,126.92,800.0
2013-11-20 11:15:00,126.88,126.9,126.66,126.66,2800.0,126.88,126.9,126.66,126.66,2800.0
2013-11-20 11:20:00,126.62,126.77,126.57,126.77,3600.0,126.62,126.77,126.57,126.77,3600.0
2013-11-20 11:25:00,126.75,126.94,126.72,126.83,7200.0,126.75,126.94,126.72,126.83,7200.0
2013-11-20 11:30:00,126.9,127.09,126.9,126.96,2200.0,126.9,127.09,126.9,126.96,2200.0
2013-11-20 11:35:00,127.05,127.41,127.05,127.19,6000.0,127.05,127.41,127.05,127.19,6000.0
2013-11-20 11:40:00,127.2,127.21,126.97,127.05,3100.0,127.2,127.21,126.97,127.05,3100.0
2013-11-20 11:45:00,127.12,127.12,127.0,127.09,1700.0,127.12,127.12,127.0,127.09,1700.0
2013-11-20 11:50:00,127.11,127.4,127.07,127.33,1600.0,127.11,127.4,127.07,127.33,1600.0
2013-11-20 11:55:00,127.36,127.37,127.15,127.15,2000.0,127.36,127.37,127.15,127.15,2000.0
2013-11-20 12:00:00,127.21,127.37,127.21,127.27,2200.0,127.21,127.37,127.21,127.27,2200.0
2013-11-20 12:05:00,127.18,127.21,127.08,127.08,1400.0,127.18,127.21,127.08,127.08,1400.0
2013-11-20 12:10:00,127.13,127.13,126.96,127.01,3100.0,127.13,127.13,126.96,127.01,3100.0
2013-11-20 12:15:00,127.0,127.0,126.68,126.82,6800.0,127.0,127.0,126.68,126.82,6800.0
2013-11-20 12:20:00,126.88,127.28,126.88,127.06,4900.0,126.88,127.28,126.88,127.06,4900.0
2013-11-20 12:25:00,127.09,127.13,126.85,126.87,10500.0,127.09,127.13,126.85,126.87,10500.0
2013-11-20 12:30:00,126.88,126.88,126.65,126.8,3400.0,126.88,126.88,126.65,126.8,3400.0
2013-11-20 12:35:00,126.89,127.2,126.89,127.16,4700.0,126.89,127.2,126.89,127.16,4700.0
2013-11-20 12:40:00,127.17,127.17,126.63,126.71,4300.0,127.17,127.17,126.63,126.71,4300.0
2013-11-20 12:45:00,126.74,126.76,126.61,126.63,1000.0,126.74,126.76,126.61,126.63,1000.0
2013-11-20 12:50:00,126.63,126.63,126.48,126.53,2700.0,126.63,126.63,126.48,126.53,2700.0
2013-11-20 12:55:00,126.53,126.68,126.52,126.64,6000.0,126.53,126.68,126.52,126.64,6000.0
2013-11-20 13:00:00,126.71,126.82,126.66,126.77,2300.0,126.71,126.82,126.66,126.77,2300.0
2013-11-20 13:05:00,126.8,126.92,126.8,126.86,3100.0,126.8,126.92,126.8,126.86,3100.0
2013-11-20 13:10:00,126.89,126.98,126.89,126.98,1500.0,126.89,126.98,126.89,126.98,1500.0
2013-11-20 13:15:00,127.0,127.21,127.0,127.18,7400.0,127.0,127.21,127.0,127.18,7400.0
2013-11-20 13:20:00,127.11,127.11,126.84,126.9,4900.0,127.11,127.11,126.84,126.9,4900.0
2013-11-20 13:25:00,126.87,127.05,126.85,127.05,3700.0,126.87,127.05,126.85,127.05,3700.0
2013-11-20 13:30:00,127.08,127.15,126.99,127.01,3100.0,127.08,127.15,126.99,127.01,3100.0
2013-11-20 13:35:00,127.09,127.2,127.04,127.2,3000.0,127.09,127.2,127.04,127.2,3000.0
2013-11-20 13:40:00,127.19,127.28,127.05,127.07,4000.0,127.19,127.28,127.05,127.07,4000.0
2013-11-20 13:45:00,127.01,127.06,126.95,127.0,2900.0,127.01,127.06,126.95,127.0,2900.0
2013-11-20 13:50:00,127.0,127.13,127.0,127.13,1600.0,127.0,127.13,127.0,127.13,1600.0
2013-11-20 13:55:00,127.07,127.21,127.07,127.11,2500.0,127.07,127.21,127.07,127.11,2500.0
2013-11-20 14:00:00,127.05,127.12,126.98,127.06,2300.0,127.05,127.12,126.98,127.06,2300.0
2013-11-20 14:05:00,127.08,127.09,126.87,126.91,2800.0,127.08,127.09,126.87,126.91,2800.0
2013-11-20 14:10:00,126.9,126.92,126.58,126.58,2200.0,126.9,126.92,126.58,126.58,2200.0
2013-11-20 14:15:00,126.69,126.83,126.63,126.82,4500.0,126.69,126.83,126.63,126.82,4500.0
2013-11-20 14:20:00,126.81,126.85,126.56,126.85,5200.0,126.81,126.85,126.56,126.85,5200.0
2013-11-20 14:25:00,126.89,126.9,126.77,126.9,3800.0,126.89,126.9,126.77,126.9,3800.0
2013-11-20 14:30:00,126.94,126.99,126.72,126.77,3100.0,126.94,126.99,126.72,126.77,3100.0
2013-11-20 14:35:00,126.8,126.81,126.64,126.7,5100.0,126.8,126.81,126.64,126.7,5100.0
2013-11-20 14:40:00,126.6,126.6,126.44,126.44,700.0,126.6,126.6,126.44,126.44,700.0
2013-11-20 14:45:00,126.47,126.69,126.43,126.69,6400.0,126.47,126.69,126.43,126.69,6400.0
2013-11-20 14:50:00,126.71,126.71,126.55,126.55,3000.0,126.71,126.71,126.55,126.55,3000.0
2013-11-20 14:55:00,126.5,126.54,126.45,126.51,3200.0,126.5,126.54,126.45,126.51,3200.0
2013-11-20 15:00:00,126.51,126.51,126.31,126.31,2600.0,126.51,126.51,126.31,126.31,2600.0
2013-11-20 15:05:00,126.3,126.46,126.0,126.12,13300.0,126.3,126.46,126.0,126.12,13300.0
2013-11-20 15:10:00,126.12,126.41,126.12,126.41,2800.0,126.12,126.41,126.12,126.41,2800.0
2013-11-20 15:15:00,126.41,126.44,126.3,126.33,4200.0,126.41,126.44,126.3,126.33,4200.0
2013-11-20 15:20:00,126.31,126.51,126.18,126.49,7600.0,126.31,126.51,126.18,126.49,7600.0
2013-11-20 15:25:00,126.46,126.49,126.23,126.4,5000.0,126.46,126.49,126.23,126.4,5000.0
2013-11-20 15:30:00,126.35,126.35,126.0,126.0,16500.0,126.35,126.35,126.0,126.0,16500.0
2013-11-20 15:35:00,126.0,126.2,126.0,126.2,15900.0,126.0,126.2,126.0,126.2,15900.0
2013-11-20 15:40:00,126.14,126.17,126.0,126.02,10500.0,126.14,126.17,126.0,126.02,10500.0
2013-11-20 15:45:00,126.06,126.18,125.98,125.98,19300.0,126.06,126.18,125.98,125.98,19300.0
2013-11-20 15:50:00,125.89,126.07,125.8,125.98,27600.0,125.89,126.07,125.8,125.98,27600.0
2013-11-20 15:55:00,125.97,126.1,125.74,125.8,30100.0,125.97,126.1,125.74,125.8,30100.0
2013-11-21 09:30:00,125.8,127.23,125.8,126.03,7700.0,125.8,127.23,125.8,126.03,7700.0
2013-11-21 09:35:00,125.99,126.65,125.99,126.23,300.0,125.99,126.65,125.99,126.23,300.0
2013-11-21 09:40:00,126.38,126.48,126.22,126.33,1200.0,126.38,126.48,126.22,126.33,1200.0
2013-11-21 09:45:00,126.23,126.7,126.18,126.65,11100.0,126.23,126.7,126.18,126.65,11100.0
2013-11-21 09:50:00,126.7,126.7,126.64,126.7,4300.0,126.7,126.7,126.64,126.7,4300.0
2013-11-21 09:55:00,126.7,127.0,126.7,127.0,7500.0,126.7,127.0,126.7,127.0,7500.0
2013-11-21 10:00:00,127.0,127.0,126.92,126.95,5100.0,127.0,127.0,126.92,126.95,5100.0
2013-11-21 10:05:00,126.99,127.0,126.96,126.96,5900.0,126.99,127.0,126.96,126.96,5900.0
2013-11-21 10:10:00,126.99,127.0,126.99,127.0,4300.0,126.99,127.0,126.99,127.0,4300.0
2013-11-21 10:15:00,127.0,127.3,127.0,127.15,4300.0,127.0,127.3,127.0,127.15,4300.0
2013-11-21 10:20:00,127.3,127.3,127.13,127.13,11000.0,127.3,127.3,127.13,127.13,11000.0
2013-11-21 10:25:00,127.3,127.3,127.16,127.19,4400.0,127.3,127.3,127.16,127.19,4400.0
2013-11-21 10:30:00,127.25,127.3,127.21,127.3,5400.0,127.25,127.3,127.21,127.3,5400.0
2013-11-21 10:35:00,127.3,127.3,127.23,127.3,6900.0,127.3,127.3,127.23,127.3,6900.0
2013-11-21 10:40:00,127.3,127.3,127.18,127.3,11800.0,127.3,127.3,127.18,127.3,11800.0
2013-11-21 10:45:00,127.3,127.96,127.3,127.89,2000.0,127.3,127.96,127.3,127.89,2000.0
2013-11-21 10:50:00,127.85,128.72,127.85,128.44,10900.0,127.85,128.72,127.85,128.44,10900.0
2013-11-21 10:55:00,128.37,128.37,128.17,128.27,2800.0,128.37,128.37,128.17,128.27,2800.0
2013-11-21 11:00:00,128.26,128.69,128.26,128.69,6600.0,128.26,128.69,128.26,128.69,6600.0
2013-11-21 11:05:00,128.7,128.79,128.62,128.74,3100.0,128.7,128.79,128.62,128.74,3100.0
2013-11-21 11:10:00,128.7,128.84,128.65,128.84,4100.0,128.7,128.84,128.65,128.84,4100.0
2013-11-21 11:15:00,128.84,129.16,128.83,128.93,4400.0,128.84,129.16,128.83,128.93,4400.0
2013-11-21 11:20:00,128.93,128.93,128.77,128.85,2200.0,128.93,128.93,128.77,128.85,2200.0
2013-11-21 11:25:00,128.89,128.96,128.83,128.89,1100.0,128.89,128.96,128.83,128.89,1100.0
2013-11-21 11:30:00,128.88,128.9,128.59,128.59,10100.0,128.88,128.9,128.59,128.59,10100.0
2013-11-21 11:35:00,128.56,128.56,128.07,128.11,7600.0,128.56,128.56,128.07,128.11,7600.0
2013-11-21 11:40:00,128.08,128.08,127.71,127.98,7300.0,128.08,128.08,127.71,127.98,7300.0
2013-11-21 11:45:00,128.0,128.17,127.9,128.08,6100.0,128.0,128.17,127.9,128.08,6100.0
2013-11-21 11:50:00,127.99,127.99,127.89,127.92,900.0,127.99,127.99,127.89,127.92,900.0
2013-11-21 11:55:00,127.93,127.98,127.72,127.72,1900.0,127.93,127.98,127.72,127.72,1900.0
2013-11-21 12:00:00,127.8,128.12,127.76,127.78,4900.0,127.8,128.12,127.76,127.78,4900.0
2013-11-21 12:05:00,127.78,127.78,127.55,127.62,4300.0,127.78,127.78,127.55,127.62,4300.0
2013-11-21 12:10:00,127.57,127.66,127.51,127.56,1400.0,127.57,127.66,127.51,127.56,1400.0
2013-11-21 12:15:00,127.6,127.67,127.46,127.54,3400.0,127.6,127.67,127.46,127.54,3400.0
2013-11-21 12:20:00,127.57,127.91,127.57,127.75,3700.0,127.57,127.91,127.57,127.75,3700.0
2013-11-21 12:25:00,127.78,127.99,127.78,127.99,1300.0,127.78,127.99,127.78,127.99,1300.0
2013-11-21 12:30:00,128.11,128.11,127.96,127.96,2900.0,128.11,128.11,127.96,127.96,2900.0
2013-11-21 12:35:00,127.88,127.93,127.78,127.93,1100.0,127.88,127.93,127.78,127.93,1100.0
2013-11-21 12:40:00,127.93,127.94,127.82,127.86,1300.0,127.93,127.94,127.82,127.86,1300.0
2013-11-21 12:45:00,127.81,127.87,127.78,127.87,1900.0,127.81,127.87,127.78,127.87,1900.0
2013-11-21 12:50:00,127.88,127.97,127.85,127.96,2700.0,127.88,127.97,127.85,127.96,2700.0
2013-11-21 12:55:00,128.01,128.16,127.84,127.84,3300.0,128.01,128.16,127.84,127.84,3300.0
2013-11-21 13:00:00,127.85,127.92,127.74,127.92,5100.0,127.85,127.92,127.74,127.92,5100.0
2013-11-21 13:05:00,127.97,128.0,127.97,128.0,500.0,127.97,128.0,127.97,128.0,500.0
2013-11-21 13:10:00,128.03,128.11,128.01,128.11,3700.0,128.03,128.11,128.01,128.11,3700.0
2013-11-21 13:15:00,128.12,128.15,128.12,128.15,1000.0,128.12,128.15,128.12,128.15,1000.0
2013-11-21 13:20:00,128.2,128.25,128.05,128.16,3300.0,128.2,128.25,128.05,128.16,3300.0
2013-11-21 13:25:00,128.11,128.14,128.05,128.14,1500.0,128.11,128.14,128.05,128.14,1500.0
2013-11-21 13:30:00,128.05,128.06,127.95,128.02,3100.0,128.05,128.06,127.95,128.02,3100.0
2013-11-21 13:35:00,128.05,128.05,127.9,128.03,7700.0,128.05,128.05,127.9,128.03,7700.0
2013-11-21 13:40:00,127.98,128.11,127.95,128.09,14400.0,127.98,128.11,127.95,128.09,14400.0
2013-11-21 13:45:00,128.11,128.15,127.98,127.99,21500.0,128.11,128.15,127.98,127.99,21500.0
2013-11-21 13:50:00,128.06,128.14,127.97,128.03,7600.0,128.06,128.14,127.97,128.03,7600.0
2013-11-21 13:55:00,127.93,128.0,127.5,127.53,7400.0,127.93,128.0,127.5,127.53,7400.0
2013-11-21 14:00:00,127.51,127.69,127.5,127.55,5300.0,127.51,127.69,127.5,127.55,5300.0
2013-11-21 14:05:00,127.54,127.54,127.42,127.45,4300.0,127.54,127.54,127.42,127.45,4300.0
2013-11-21 14:10:00,127.44,127.44,127.24,127.31,4000.0,127.44,127.44,127.24,127.31,4000.0
2013-11-21 14:15:00,127.31,127.35,127.25,127.3,4000.0,127.31,127.35,127.25,127.3,4000.0
2013-11-21 14:20:00,127.3,127.44,127.23,127.23,3500.0,127.3,127.44,127.23,127.23,3500.0
2013-11-21 14:25:00,127.29,127.46,127.25,127.39,7400.0,127.29,127.46,127.25,127.39,7400.0
2013-11-21 14:30:00,127.38,127.5,127.28,127.28,6400.0,127.38,127.5,127.28,127.28,6400.0
2013-11-21 14:35:00,127.29,127.29,127.23,127.25,500.0,127.29,127.29,127.23,127.25,500.0
2013-11-21 14:40:00,127.29,127.36,127.23,127.36,4900.0,127.29,127.36,127.23,127.36,4900.0
2013-11-21 14:45:00,127.36,127.42,127.34,127.42,3800.0,127.36,127.42,127.34,127.42,3800.0
2013-11-21 14:50:00,127.42,127.45,127.27,127.3,5500.0,127.42,127.45,127.27,127.3,5500.0
2013-11-21 14:55:00,127.29,127.39,127.27,127.39,1000.0,127.29,127.39,127.27,127.39,1000.0
2013-11-21 15:00:00,127.38,127.75,127.38,127.75,5200.0,127.38,127.75,127.38,127.75,5200.0
2013-11-21 15:05:00,127.75,127.75,127.54,127.7,11600.0,127.75,127.75,127.54,127.7,11600.0
2013-11-21 15:10:00,127.69,127.71,127.6,127.66,3500.0,127.69,127.71,127.6,127.66,3500.0
2013-11-21 15:15:00,127.68,127.75,127.65,127.71,5800.0,127.68,127.75,127.65,127.71,5800.0
2013-11-21 15:20:00,127.73,127.9,127.73,127.88,4100.0,127.73,127.9,127.73,127.88,4100.0
2013-11-21 15:25:00,127.87,128.09,127.84,128.09,3100.0,127.87,128.09,127.84,128.09,3100.0
2013-11-21 15:30:00,128.06,128.06,127.57,127.62,8000.0,128.06,128.06,127.57,127.62,8000.0
2013-11-21 15:35:00,127.66,127.75,127.65,127.7,10200.0,127.66,127.75,127.65,127.7,10200.0
2013-11-21 15:40:00,127.7,127.81,127.67,127.77,5200.0,127.7,127.81,127.67,127.77,5200.0
2013-11-21 15:45:00,127.77,127.77,127.32,127.33,19400.0,127.77,127.77,127.32,127.33,19400.0
2013-11-21 15:50:00,127.34,127.34,127.14,127.24,12600.0,127.34,127.34,127.14,127.24,12600.0
2013-11-21 15:55:00,127.2,127.24,127.0,127.01,38200.0,127.2,127.24,127.0,127.01,38200.0
2013-11-22 09:30:00,127.37,128.54,127.37,127.91,1800.0,127.37,128.54,127.37,127.91,1800.0
2013-11-22 09:35:00,128.36,128.36,127.52,127.52,1700.0,128.36,128.36,127.52,127.52,1700.0
2013-11-22 09:40:00,127.51,127.84,127.29,127.29,2400.0,127.51,127.84,127.29,127.29,2400.0
2013-11-22 09:45:00,127.24,127.37,127.18,127.28,1300.0,127.24,127.37,127.18,127.28,1300.0
2013-11-22 09:50:00,127.32,127.5,127.3,127.36,1400.0,127.32,127.5,127.3,127.36,1400.0
2013-11-22 09:55:00,127.46,127.58,127.33,127.51,1800.0,127.46,127.58,127.33,127.51,1800.0
2013-11-22 10:00:00,127.43,127.49,127.06,127.06,9600.0,127.43,127.49,127.06,127.06,9600.0
2013-11-22 10:05:00,127.23,127.23,127.01,127.22,4000.0,127.23,127.23,127.01,127.22,4000.0
2013-11-22 10:10:00,127.09,127.71,127.09,127.71,2500.0,127.09,127.71,127.09,127.71,2500.0
2013-11-22 10:15:00,127.75,127.75,127.51,127.54,51400.0,127.75,127.75,127.51,127.54,51400.0
2013-11-22 10:20:00,127.54,127.54,127.24,127.24,3300.0,127.54,127.54,127.24,127.24,3300.0
2013-11-22 10:25:00,127.21,127.21,127.1,127.1,1000.0,127.21,127.21,127.1,127.1,1000.0
2013-11-22 10:30:00,127.11,127.11,127.07,127.07,300.0,127.11,127.11,127.07,127.07,300.0
2013-11-22 10:35:00,127.08,127.09,127.08,127.09,400.0,127.08,127.09,127.08,127.09,400.0
2013-11-22 10:40:00,127.23,127.32,127.18,127.2,4100.0,127.23,127.32,127.18,127.2,4100.0
2013-11-22 10:45:00,127.21,127.21,127.08,127.15,1400.0,127.21,127.21,127.08,127.15,1400.0
2013-11-22 10:50:00,127.19,127.19,127.1,127.17,2200.0,127.19,127.19,127.1,127.17,2200.0
2013-11-22 10:55:00,127.2,127.4,127.2,127.4,1100.0,127.2,127.4,127.2,127.4,1100.0
2013-11-22 11:00:00,127.58,127.74,127.55,127.74,1500.0,127.58,127.74,127.55,127.74,1500.0
2013-11-22 11:05:00,127.71,127.84,127.7,127.83,1900.0,127.71,127.84,127.7,127.83,1900.0
2013-11-22 11:10:00,127.82,127.82,127.5,127.51,3800.0,127.82,127.82,127.5,127.51,3800.0
2013-11-22 11:15:00,127.55,127.69,127.46,127.46,4900.0,127.55,127.69,127.46,127.46,4900.0
2013-11-22 11:20:00,127.52,127.52,127.52,127.52,100.0,127.52,127.52,127.52,127.52,100.0
2013-11-22 11:25:00,127.48,127.53,127.42,127.42,1600.0,127.48,127.53,127.42,127.42,1600.0
2013-11-22 11:30:00,127.39,127.47,127.34,127.45,1500.0,127.39,127.47,127.34,127.45,1500.0
2013-11-22 11:35:00,127.44,127.5,127.41,127.46,6600.0,127.44,127.5,127.41,127.46,6600.0
2013-11-22 11:40:00,127.43,127.6,127.34,127.59,12500.0,127.43,127.6,127.34,127.59,12500.0
2013-11-22 11:45:00,127.59,127.79,127.56,127.73,4000.0,127.59,127.79,127.56,127.73,4000.0
2013-11-22 11:50:00,127.66,127.69,127.63,127.68,1000.0,127.66,127.69,127.63,127.68,1000.0
2013-11-22 11:55:00,127.69,127.69,127.6,127.62,2800.0,127.69,127.69,127.6,127.62,2800.0
2013-11-22 12:00:00,127.62,127.62,127.54,127.57,1400.0,127.62,127.62,127.54,127.57,1400.0
2013-11-22 12:05:00,127.61,127.68,127.47,127.68,5100.0,127.61,127.68,127.47,127.68,5100.0
2013-11-22 12:10:00,127.69,127.69,127.54,127.62,2400.0,127.69,127.69,127.54,127.62,2400.0
2013-11-22 12:15:00,127.6,127.67,127.57,127.64,3500.0,127.6,127.67,127.57,127.64,3500.0
2013-11-22 12:20:00,127.57,127.68,127.54,127.68,2400.0,127.57,127.68,127.54,127.68,2400.0
2013-11-22 12:25:00,127.6,127.61,127.56,127.56,300.0,127.6,127.61,127.56,127.56,300.0
2013-11-22 12:30:00,127.6,127.6,127.57,127.6,2500.0,127.6,127.6,127.57,127.6,2500.0
2013-11-22 12:35:00,127.58,127.58,127.53,127.58,2400.0,127.58,127.58,127.53,127.58,2400.0
2013-11-22 12:40:00,127.6,127.63,127.59,127.62,4300.0,127.6,127.63,127.59,127.62,4300.0
2013-11-22 12:45:00,127.65,127.68,127.56,127.56,1400.0,127.65,127.68,127.56,127.56,1400.0
2013-11-22 12:50:00,127.59,127.65,127.55,127.56,700.0,127.59,127.65,127.55,127.56,700.0
2013-11-22 12:55:00,127.58,127.67,127.58,127.67,1900.0,127.58,127.67,127.58,127.67,1900.0
2013-11-22 13:00:00,127.69,127.74,127.55,127.56,4000.0,127.69,127.74,127.55,127.56,4000.0
2013-11-22 13:05:00,127.58,127.6,127.49,127.49,1300.0,127.58,127.6,127.49,127.49,1300.0
2013-11-22 13:10:00,127.48,127.63,127.46,127.63,2900.0,127.48,127.63,127.46,127.63,2900.0
2013-11-22 13:15:00,127.52,127.55,127.44,127.44,2700.0,127.52,127.55,127.44,127.44,2700.0
2013-11-22 13:20:00,127.43,127.53,127.43,127.53,200.0,127.43,127.53,127.43,127.53,200.0
2013-11-22 13:25:00,127.52,127.69,127.48,127.58,3700.0,127.52,127.69,127.48,127.58,3700.0
2013-11-22 13:30:00,127.59,127.59,127.56,127.56,800.0,127.59,127.59,127.56,127.56,800.0
2013-11-22 13:35:00,127.55,127.55,127.52,127.52,500.0,127.55,127.55,127.52,127.52,500.0
2013-11-22 13:40:00,127.44,127.44,127.42,127.43,1400.0,127.44,127.44,127.42,127.43,1400.0
2013-11-22 13:45:00,127.41,127.41,127.35,127.35,900.0,127.41,127.41,127.35,127.35,900.0
2013-11-22 13:50:00,127.36,127.36,127.36,127.36,300.0,127.36,127.36,127.36,127.36,300.0
2013-11-22 13:55:00,127.43,127.43,127.33,127.33,1500.0,127.43,127.43,127.33,127.33,1500.0
2013-11-22 14:00:00,127.34,127.47,127.34,127.47,11000.0,127.34,127.47,127.34,127.47,11000.0
2013-11-22 14:05:00,127.36,127.47,127.36,127.47,7400.0,127.36,127.47,127.36,127.47,7400.0
2013-11-22 14:10:00,127.42,127.66,127.42,127.66,5600.0,127.42,127.66,127.42,127.66,5600.0
2013-11-22 14:15:00,127.66,127.86,127.66,127.84,5900.0,127.66,127.86,127.66,127.84,5900.0
2013-11-22 14:20:00,127.82,127.87,127.79,127.82,5300.0,127.82,127.87,127.79,127.82,5300.0
2013-11-22 14:25:00,127.77,127.98,127.77,127.98,3200.0,127.77,127.98,127.77,127.98,3200.0
2013-11-22 14:30:00,128.02,128.28,128.02,128.17,5200.0,128.02,128.28,128.02,128.17,5200.0
2013-11-22 14:35:00,128.21,128.25,128.16,128.25,1400.0,128.21,128.25,128.16,128.25,1400.0
2013-11-22 14:40:00,128.25,128.38,128.22,128.38,2800.0,128.25,128.38,128.22,128.38,2800.0
2013-11-22 14:45:00,128.39,128.51,128.39,128.41,3100.0,128.39,128.51,128.39,128.41,3100.0
2013-11-22 14:50:00,128.47,128.47,128.23,128.37,6700.0,128.47,128.47,128.23,128.37,6700.0
2013-11-22 14:55:00,128.36,128.44,128.31,128.32,1700.0,128.36,128.44,128.31,128.32,1700.0
2013-11-22 15:00:00,128.4,128.4,128.07,128.09,8100.0,128.4,128.4,128.07,128.09,8100.0
2013-11-22 15:05:00,128.07,128.09,128.0,128.09,2400.0,128.07,128.09,128.0,128.09,2400.0
2013-11-22 15:10:00,128.02,128.12,127.93,128.12,3000.0,128.02,128.12,127.93,128.12,3000.0
2013-11-22 15:15:00,128.15,128.15,127.98,128.05,2700.0,128.15,128.15,127.98,128.05,2700.0
2013-11-22 15:20:00,128.12,128.14,128.07,128.14,2500.0,128.12,128.14,128.07,128.14,2500.0
2013-11-22 15:25:00,128.13,128.13,128.06,128.06,3900.0,128.13,128.13,128.06,128.06,3900.0
2013-11-22 15:30:00,128.06,128.13,127.94,127.96,6200.0,128.06,128.13,127.94,127.96,6200.0
2013-11-22 15:35:00,127.98,128.09,127.98,128.05,4000.0,127.98,128.09,127.98,128.05,4000.0
2013-11-22 15:40:00,128.04,128.12,128.03,128.06,6100.0,128.04,128.12,128.03,128.06,6100.0
2013-11-22 15:45:00,128.06,128.12,128.05,128.08,4300.0,128.06,128.12,128.05,128.08,4300.0
2013-11-22 15:50:00,128.09,128.14,127.94,128.02,12400.0,128.09,128.14,127.94,128.02,12400.0
2013-11-22 15:55:00,128.04,128.04,127.79,127.98,15000.0,128.04,128.04,127.79,127.98,15000.0
2013-11-25 09:30:00,128.16,130.0,128.16,128.78,10800.0,128.16,130.0,128.16,128.78,10800.0
2013-11-25 09:35:00,129.68,129.68,128.19,128.96,2700.0,129.68,129.68,128.19,128.96,2700.0
2013-11-25 09:40:00,129.08,129.25,128.76,129.25,1100.0,129.08,129.25,128.76,129.25,1100.0
2013-11-25 09:45:00,129.19,129.19,128.96,129.19,1000.0,129.19,129.19,128.96,129.19,1000.0
2013-11-25 09:50:00,128.95,128.95,128.73,128.79,1600.0,128.95,128.95,128.73,128.79,1600.0
2013-11-25 09:55:00,128.82,128.95,128.69,128.94,1100.0,128.82,128.95,128.69,128.94,1100.0
2013-11-25 10:00:00,128.73,128.82,128.09,128.14,5000.0,128.73,128.82,128.09,128.14,5000.0
2013-11-25 10:05:00,128.06,128.78,128.06,128.78,1000.0,128.06,128.78,128.06,128.78,1000.0
2013-11-25 10:10:00,128.77,128.77,128.33,128.33,900.0,128.77,128.77,128.33,128.33,900.0
2013-11-25 10:15:00,128.55,128.56,128.35,128.53,1500.0,128.55,128.56,128.35,128.53,1500.0
2013-11-25 10:20:00,128.56,128.56,128.3,128.32,1900.0,128.56,128.56,128.3,128.32,1900.0
2013-11-25 10:25:00,128.48,128.54,128.29,128.29,1100.0,128.48,128.54,128.29,128.29,1100.0
2013-11-25 10:30:00,128.28,128.52,128.28,128.42,1000.0,128.28,128.52,128.28,128.42,1000.0
2013-11-25 10:35:00,128.55,128.55,128.46,128.46,600.0,128.55,128.55,128.46,128.46,600.0
2013-11-25 10:40:00,128.4,128.4,128.4,128.4,200.0,128.4,128.4,128.4,128.4,200.0
2013-11-25 10:45:00,128.53,128.86,128.45,128.45,2400.0,128.53,128.86,128.45,128.45,2400.0
2013-11-25 10:50:00,128.47,128.47,128.28,128.28,600.0,128.47,128.47,128.28,128.28,600.0
2013-11-25 10:55:00,128.37,128.37,128.3,128.3,300.0,128.37,128.37,128.3,128.3,300.0
2013-11-25 11:00:00,128.12,128.12,128.0,128.07,2200.0,128.12,128.12,128.0,128.07,2200.0
2013-11-25 11:05:00,128.02,128.22,128.02,128.22,1400.0,128.02,128.22,128.02,128.22,1400.0
2013-11-25 11:10:00,128.07,128.41,128.06,128.23,9600.0,128.07,128.41,128.06,128.23,9600.0
2013-11-25 11:15:00,128.38,128.46,128.21,128.22,5300.0,128.38,128.46,128.21,128.22,5300.0
2013-11-25 11:20:00,128.36,128.47,128.34,128.47,600.0,128.36,128.47,128.34,128.47,600.0
2013-11-25 11:25:00,128.42,128.59,128.38,128.38,1500.0,128.42,128.59,128.38,128.38,1500.0
2013-11-25 11:30:00,128.47,128.59,128.32,128.59,7500.0,128.47,128.59,128.32,128.59,7500.0
2013-11-25 11:35:00,128.57,128.78,128.57,128.75,1700.0,128.57,128.78,128.57,128.75,1700.0
2013-11-25 11:40:00,128.81,128.82,128.63,128.72,1000.0,128.81,128.82,128.63,128.72,1000.0
2013-11-25 11:45:00,128.68,128.91,128.68,128.91,1400.0,128.68,128.91,128.68,128.91,1400.0
2013-11-25 11:50:00,128.91,128.94,128.81,128.94,1300.0,128.91,128.94,128.81,128.94,1300.0
2013-11-25 11:55:00,128.92,128.94,128.77,128.85,3200.0,128.92,128.94,128.77,128.85,3200.0
2013-11-25 12:00:00,128.79,128.8,128.64,128.73,1900.0,128.79,128.8,128.64,128.73,1900.0
2013-11-25 12:05:00,128.69,128.69,128.47,128.55,1800.0,128.69,128.69,128.47,128.55,1800.0
2013-11-25 12:10:00,128.44,128.49,128.42,128.49,300.0,128.44,128.49,128.42,128.49,300.0
2013-11-25 12:15:00,128.38,128.56,128.38,128.41,1100.0,128.38,128.56,128.38,128.41,1100.0
2013-11-25 12:20:00,128.47,128.66,128.33,128.49,14900.0,128.47,128.66,128.33,128.49,14900.0
2013-11-25 12:25:00,128.64,128.66,128.32,128.32,3200.0,128.64,128.66,128.32,128.32,3200.0
2013-11-25 12:30:00,128.41,128.41,128.26,128.26,1000.0,128.41,128.41,128.26,128.26,1000.0
2013-11-25 12:35:00,128.26,128.26,128.12,128.16,2400.0,128.26,128.26,128.12,128.16,2400.0
2013-11-25 12:40:00,128.19,128.23,128.13,128.18,1800.0,128.19,128.23,128.13,128.18,1800.0
2013-11-25 12:45:00,128.13,128.2,127.95,128.2,14100.0,128.13,128.2,127.95,128.2,14100.0
2013-11-25 12:50:00,128.14,128.27,128.13,128.27,2300.0,128.14,128.27,128.13,128.27,2300.0
2013-11-25 12:55:00,128.32,128.44,128.32,128.42,1500.0,128.32,128.44,128.32,128.42,1500.0
2013-11-25 13:00:00,128.54,128.54,128.41,128.46,1700.0,128.54,128.54,128.41,128.46,1700.0
2013-11-25 13:05:00,128.48,129.05,128.4,128.92,31200.0,128.48,129.05,128.4,128.92,31200.0
2013-11-25 13:10:00,128.91,129.28,128.9,129.28,3600.0,128.91,129.28,128.9,129.28,3600.0
2013-11-25 13:15:00,129.31,129.42,129.14,129.16,5700.0,129.31,129.42,129.14,129.16,5700.0
2013-11-25 13:20:00,129.23,129.44,129.23,129.44,400.0,129.23,129.44,129.23,129.44,400.0
2013-11-25 13:25:00,129.54,129.54,129.3,129.4,1800.0,129.54,129.54,129.3,129.4,1800.0
2013-11-25 13:30:00,129.4,129.53,129.36,129.51,2100.0,129.4,129.53,129.36,129.51,2100.0
2013-11-25 13:35:00,129.41,129.46,129.23,129.25,4200.0,129.41,129.46,129.23,129.25,4200.0
2013-11-25 13:40:00,129.28,129.5,129.28,129.46,2700.0,129.28,129.5,129.28,129.46,2700.0
2013-11-25 13:45:00,129.54,129.66,129.45,129.66,4800.0,129.54,129.66,129.45,129.66,4800.0
2013-11-25 13:50:00,129.66,129.7,129.57,129.69,3600.0,129.66,129.7,129.57,129.69,3600.0
2013-11-25 13:55:00,129.65,129.74,129.62,129.62,2300.0,129.65,129.74,129.62,129.62,2300.0
2013-11-25 14:00:00,129.64,129.73,129.58,129.59,4200.0,129.64,129.73,129.58,129.59,4200.0
2013-11-25 14:05:00,129.65,129.72,129.59,129.71,5800.0,129.65,129.72,129.59,129.71,5800.0
2013-11-25 14:10:00,129.63,129.68,129.63,129.67,2500.0,129.63,129.68,129.63,129.67,2500.0
2013-11-25 14:15:00,129.71,129.75,129.66,129.67,5000.0,129.71,129.75,129.66,129.67,5000.0
2013-11-25 14:20:00,129.74,129.74,129.57,129.57,7300.0,129.74,129.74,129.57,129.57,7300.0
2013-11-25 14:25:00,129.59,129.66,129.48,129.66,2400.0,129.59,129.66,129.48,129.66,2400.0
2013-11-25 14:30:00,129.66,129.68,129.47,129.68,3400.0,129.66,129.68,129.47,129.68,3400.0
2013-11-25 14:35:00,129.59,129.59,129.46,129.49,3300.0,129.59,129.59,129.46,129.49,3300.0
2013-11-25 14:40:00,129.42,129.5,129.18,129.18,5500.0,129.42,129.5,129.18,129.18,5500.0
2013-11-25 14:45:00,129.18,129.24,129.11,129.13,2200.0,129.18,129.24,129.11,129.13,2200.0
2013-11-25 14:50:00,129.14,129.26,129.11,129.25,2600.0,129.14,129.26,129.11,129.25,2600.0
2013-11-25 14:55:00,129.15,129.19,128.86,128.99,6100.0,129.15,129.19,128.86,128.99,6100.0
2013-11-25 15:00:00,129.0,129.03,128.8,128.91,2000.0,129.0,129.03,128.8,128.91,2000.0
2013-11-25 15:05:00,128.87,128.91,128.66,128.66,5000.0,128.87,128.91,128.66,128.66,5000.0
2013-11-25 15:10:00,128.67,128.67,128.27,128.31,8200.0,128.67,128.67,128.27,128.31,8200.0
2013-11-25 15:15:00,128.26,128.52,128.2,128.52,3700.0,128.26,128.52,128.2,128.52,3700.0
2013-11-25 15:20:00,128.47,128.58,128.44,128.44,2800.0,128.47,128.58,128.44,128.44,2800.0
2013-11-25 15:25:00,128.44,128.64,128.32,128.64,5400.0,128.44,128.64,128.32,128.64,5400.0
2013-11-25 15:30:00,128.63,128.67,128.52,128.67,6400.0,128.63,128.67,128.52,128.67,6400.0
2013-11-25 15:35:00,128.75,128.81,128.65,128.81,2700.0,128.75,128.81,128.65,128.81,2700.0
2013-11-25 15:40:00,128.82,129.02,128.82,128.99,2600.0,128.82,129.02,128.82,128.99,2600.0
2013-11-25 15:45:00,129.01,129.11,128.85,129.09,7700.0,129.01,129.11,128.85,129.09,7700.0
2013-11-25 15:50:00,129.08,129.16,129.02,129.16,6600.0,129.08,129.16,129.02,129.16,6600.0
2013-11-25 15:55:00,129.08,129.15,129.0,129.06,9300.0,129.08,129.15,129.0,129.06,9300.0
2013-11-26 09:30:00,128.89,130.32,128.89,129.65,4600.0,128.89,130.32,128.89,129.65,4600.0
2013-11-26 09:35:00,129.65,129.85,129.44,129.85,1700.0,129.65,129.85,129.44,129.85,1700.0
2013-11-26 09:40:00,129.52,130.0,129.52,129.99,3000.0,129.52,130.0,129.52,129.99,3000.0
2013-11-26 09:45:00,129.99,129.99,129.79,129.96,1500.0,129.99,129.99,129.79,129.96,1500.0
2013-11-26 09:50:00,129.96,130.26,129.87,129.97,3900.0,129.96,130.26,129.87,129.97,3900.0
2013-11-26 09:55:00,129.82,130.22,129.78,130.09,4200.0,129.82,130.22,129.78,130.09,4200.0
2013-11-26 10:00:00,130.09,130.1,129.97,129.97,1300.0,130.09,130.1,129.97,129.97,1300.0
2013-11-26 10:05:00,129.72,129.84,129.71,129.77,700.0,129.72,129.84,129.71,129.77,700.0
2013-11-26 10:10:00,129.73,129.97,129.73,129.96,1500.0,129.73,129.97,129.73,129.96,1500.0
2013-11-26 10:15:00,129.81,130.14,129.8,130.14,5300.0,129.81,130.14,129.8,130.14,5300.0
2013-11-26 10:20:00,130.02,130.14,129.98,130.14,4200.0,130.02,130.14,129.98,130.14,4200.0
2013-11-26 10:25:00,130.12,130.29,130.03,130.29,3000.0,130.12,130.29,130.03,130.29,3000.0
2013-11-26 10:30:00,130.31,130.52,130.3,130.52,2900.0,130.31,130.52,130.3,130.52,2900.0
2013-11-26 10:35:00,130.56,130.58,130.46,130.58,2600.0,130.56,130.58,130.46,130.58,2600.0
2013-11-26 10:40:00,130.52,130.6,130.52,130.6,700.0,130.52,130.6,130.52,130.6,700.0
2013-11-26 10:45:00,130.55,130.68,130.52,130.63,3000.0,130.55,130.68,130.52,130.63,3000.0
2013-11-26 10:50:00,130.66,130.73,130.53,130.53,4800.0,130.66,130.73,130.53,130.53,4800.0
2013-11-26 10:55:00,130.59,130.59,130.48,130.54,2700.0,130.59,130.59,130.48,130.54,2700.0
2013-11-26 11:00:00,130.66,130.66,130.66,130.66,100.0,130.66,130.66,130.66,130.66,100.0
2013-11-26 11:05:00,130.65,130.73,130.6,130.61,1800.0,130.65,130.73,130.6,130.61,1800.0
2013-11-26 11:10:00,130.61,130.66,130.5,130.51,1000.0,130.61,130.66,130.5,130.51,1000.0
2013-11-26 11:15:00,130.51,130.72,130.38,130.72,4400.0,130.51,130.72,130.38,130.72,4400.0
2013-11-26 11:20:00,130.64,130.67,130.59,130.6,1300.0,130.64,130.67,130.59,130.6,1300.0
2013-11-26 11:25:00,130.65,130.72,130.45,130.6,5500.0,130.65,130.72,130.45,130.6,5500.0
2013-11-26 11:30:00,130.47,130.5,130.36,130.45,1500.0,130.47,130.5,130.36,130.45,1500.0
2013-11-26 11:35:00,130.42,130.5,130.25,130.25,7400.0,130.42,130.5,130.25,130.25,7400.0
2013-11-26 11:40:00,130.25,130.5,130.25,130.46,1800.0,130.25,130.5,130.25,130.46,1800.0
2013-11-26 11:45:00,130.5,130.61,130.5,130.59,1800.0,130.5,130.61,130.5,130.59,1800.0
2013-11-26 11:50:00,130.59,130.59,130.31,130.31,2000.0,130.59,130.59,130.31,130.31,2000.0
2013-11-26 11:55:00,130.37,130.44,130.37,130.44,200.0,130.37,130.44,130.37,130.44,200.0
2013-11-26 12:00:00,130.26,130.26,130.26,130.26,100.0,130.26,130.26,130.26,130.26,100.0
2013-11-26 12:05:00,130.24,130.28,130.09,130.09,1500.0,130.24,130.28,130.09,130.09,1500.0
2013-11-26 12:10:00,130.17,130.17,129.96,130.02,7700.0,130.17,130.17,129.96,130.02,7700.0
2013-11-26 12:15:00,130.02,130.12,130.0,130.03,1400.0,130.02,130.12,130.0,130.03,1400.0
2013-11-26 12:20:00,130.04,130.25,130.04,130.23,4500.0,130.04,130.25,130.04,130.23,4500.0
2013-11-26 12:25:00,130.17,130.17,129.99,130.02,3100.0,130.17,130.17,129.99,130.02,3100.0
2013-11-26 12:30:00,130.02,130.04,129.93,129.93,2300.0,130.02,130.04,129.93,129.93,2300.0
2013-11-26 12:35:00,129.94,130.07,129.85,130.07,3800.0,129.94,130.07,129.85,130.07,3800.0
2013-11-26 12:40:00,130.07,130.14,130.06,130.14,2400.0,130.07,130.14,130.06,130.14,2400.0
2013-11-26 12:45:00,130.11,130.11,130.01,130.06,1200.0,130.11,130.11,130.01,130.06,1200.0
2013-11-26 12:50:00,130.02,130.02,129.84,129.88,2500.0,130.02,130.02,129.84,129.88,2500.0
2013-11-26 12:55:00,129.81,129.81,129.64,129.66,1500.0,129.81,129.81,129.64,129.66,1500.0
2013-11-26 13:00:00,129.71,129.75,129.61,129.62,2500.0,129.71,129.75,129.61,129.62,2500.0
2013-11-26 13:05:00,129.56,129.56,129.47,129.55,2100.0,129.56,129.56,129.47,129.55,2100.0
2013-11-26 13:10:00,129.56,129.72,129.52,129.67,1500.0,129.56,129.72,129.52,129.67,1500.0
2013-11-26 13:15:00,129.71,129.72,129.62,129.65,2300.0,129.71,129.72,129.62,129.65,2300.0
2013-11-26 13:20:00,129.62,129.72,129.5,129.63,6400.0,129.62,129.72,129.5,129.63,6400.0
2013-11-26 13:25:00,129.7,129.72,129.57,129.57,6100.0,129.7,129.72,129.57,129.57,6100.0
2013-11-26 13:30:00,129.52,129.53,129.5,129.5,800.0,129.52,129.53,129.5,129.5,800.0
2013-11-26 13:35:00,129.5,129.53,129.48,129.53,900.0,129.5,129.53,129.48,129.53,900.0
2013-11-26 13:40:00,129.54,129.64,129.52,129.63,1700.0,129.54,129.64,129.52,129.63,1700.0
2013-11-26 13:45:00,129.6,129.66,129.5,129.5,2300.0,129.6,129.66,129.5,129.5,2300.0
2013-11-26 13:50:00,129.54,129.66,129.52,129.66,4000.0,129.54,129.66,129.52,129.66,4000.0
2013-11-26 13:55:00,129.61,129.71,129.6,129.6,2200.0,129.61,129.71,129.6,129.6,2200.0
2013-11-26 14:00:00,129.63,129.66,129.6,129.63,6400.0,129.63,129.66,129.6,129.63,6400.0
2013-11-26 14:05:00,129.62,129.67,129.51,129.58,6700.0,129.62,129.67,129.51,129.58,6700.0
2013-11-26 14:10:00,129.59,129.59,129.44,129.49,2300.0,129.59,129.59,129.44,129.49,2300.0
2013-11-26 14:15:00,129.49,129.54,129.39,129.49,15400.0,129.49,129.54,129.39,129.49,15400.0
2013-11-26 14:20:00,129.46,129.58,129.44,129.44,4200.0,129.46,129.58,129.44,129.44,4200.0
2013-11-26 14:25:00,129.47,129.5,129.4,129.42,1600.0,129.47,129.5,129.4,129.42,1600.0
2013-11-26 14:30:00,129.42,129.55,129.41,129.51,7300.0,129.42,129.55,129.41,129.51,7300.0
2013-11-26 14:35:00,129.53,129.53,129.38,129.47,18000.0,129.53,129.53,129.38,129.47,18000.0
2013-11-26 14:40:00,129.5,129.5,129.44,129.45,2100.0,129.5,129.5,129.44,129.45,2100.0
2013-11-26 14:45:00,129.44,129.49,129.28,129.41,7800.0,129.44,129.49,129.28,129.41,7800.0
2013-11-26 14:50:00,129.41,129.55,129.41,129.48,4000.0,129.41,129.55,129.41,129.48,4000.0
2013-11-26 14:55:00,129.45,129.45,129.36,129.36,4100.0,129.45,129.45,129.36,129.36,4100.0
2013-11-26 15:00:00,129.41,129.47,129.36,129.38,7100.0,129.41,129.47,129.36,129.38,7100.0
2013-11-26 15:05:00,129.36,129.5,129.33,129.5,4800.0,129.36,129.5,129.33,129.5,4800.0
2013-11-26 15:10:00,129.47,129.68,129.47,129.57,6300.0,129.47,129.68,129.47,129.57,6300.0
2013-11-26 15:15:00,129.59,129.6,129.5,129.53,5600.0,129.59,129.6,129.5,129.53,5600.0
2013-11-26 15:20:00,129.53,129.6,129.48,129.6,4000.0,129.53,129.6,129.48,129.6,4000.0
2013-11-26 15:25:00,129.6,129.6,129.5,129.53,4300.0,129.6,129.6,129.5,129.53,4300.0
2013-11-26 15:30:00,129.53,129.54,129.38,129.4,15400.0,129.53,129.54,129.38,129.4,15400.0
2013-11-26 15:35:00,129.47,129.48,129.41,129.48,3800.0,129.47,129.48,129.41,129.48,3800.0
2013-11-26 15:40:00,129.48,129.55,129.38,129.4,7500.0,129.48,129.55,129.38,129.4,7500.0
2013-11-26 15:45:00,129.4,129.4,129.07,129.12,8400.0,129.4,129.4,129.07,129.12,8400.0
2013-11-26 15:50:00,129.12,129.29,129.0,129.0,34000.0,129.12,129.29,129.0,129.0,34000.0
2013-11-26 15:55:00,129.0,129.08,128.84,128.93,42700.0,129.0,129.08,128.84,128.93,42700.0
2013-11-27 09:30:00,129.0,129.49,129.0,129.01,2400.0,129.0,129.49,129.0,129.01,2400.0
2013-11-27 09:35:00,129.01,129.01,129.01,129.01,0.0,129.01,129.01,129.01,129.01,0.0
2013-11-27 09:40:00,129.32,129.49,128.58,128.85,6100.0,129.32,129.49,128.58,128.85,6100.0
2013-11-27 09:45:00,128.85,129.12,128.85,128.85,5000.0,128.85,129.12,128.85,128.85,5000.0
2013-11-27 09:50:00,128.95,129.05,128.64,128.8,11200.0,128.95,129.05,128.64,128.8,11200.0
2013-11-27 09:55:00,128.76,128.92,128.72,128.8,8700.0,128.76,128.92,128.72,128.8,8700.0
2013-11-27 10:00:00,128.65,128.79,128.51,128.51,500.0,128.65,128.79,128.51,128.51,500.0
2013-11-27 10:05:00,128.75,128.76,128.52,128.76,1000.0,128.75,128.76,128.52,128.76,1000.0
2013-11-27 10:10:00,128.75,128.97,128.58,128.96,5500.0,128.75,128.97,128.58,128.96,5500.0
2013-11-27 10:15:00,128.98,129.06,128.91,128.91,7900.0,128.98,129.06,128.91,128.91,7900.0
2013-11-27 10:20:00,128.91,129.0,128.91,128.92,2100.0,128.91,129.0,128.91,128.92,2100.0
2013-11-27 10:25:00,128.93,128.93,128.8,128.87,600.0,128.93,128.93,128.8,128.87,600.0
2013-11-27 10:30:00,128.95,129.0,128.79,129.0,3600.0,128.95,129.0,128.79,129.0,3600.0
2013-11-27 10:35:00,128.92,128.92,128.77,128.8,2000.0,128.92,128.92,128.77,128.8,2000.0
2013-11-27 10:40:00,128.83,128.93,128.75,128.93,2300.0,128.83,128.93,128.75,128.93,2300.0
2013-11-27 10:45:00,128.88,128.94,128.84,128.84,3600.0,128.88,128.94,128.84,128.84,3600.0
2013-11-27 10:50:00,128.78,128.81,128.71,128.71,1900.0,128.78,128.81,128.71,128.71,1900.0
2013-11-27 10:55:00,128.72,128.72,128.65,128.67,1400.0,128.72,128.72,128.65,128.67,1400.0
2013-11-27 11:00:00,128.7,128.7,128.38,128.55,2000.0,128.7,128.7,128.38,128.55,2000.0
2013-11-27 11:05:00,128.46,128.53,128.45,128.45,1500.0,128.46,128.53,128.45,128.45,1500.0
2013-11-27 11:10:00,128.38,128.44,128.13,128.19,5900.0,128.38,128.44,128.13,128.19,5900.0
2013-11-27 11:15:00,128.24,128.24,128.08,128.13,5900.0,128.24,128.24,128.08,128.13,5900.0
2013-11-27 11:20:00,128.12,128.24,128.11,128.12,10300.0,128.12,128.24,128.11,128.12,10300.0
2013-11-27 11:25:00,128.11,128.21,128.1,128.15,2000.0,128.11,128.21,128.1,128.15,2000.0
2013-11-27 11:30:00,128.15,128.38,128.15,128.18,6500.0,128.15,128.38,128.15,128.18,6500.0
2013-11-27 11:35:00,128.16,128.2,128.12,128.12,3500.0,128.16,128.2,128.12,128.12,3500.0
2013-11-27 11:40:00,128.15,128.16,128.01,128.07,9500.0,128.15,128.16,128.01,128.07,9500.0
2013-11-27 11:45:00,128.04,128.13,128.01,128.12,6700.0,128.04,128.13,128.01,128.12,6700.0
2013-11-27 11:50:00,128.07,128.12,128.01,128.08,5300.0,128.07,128.12,128.01,128.08,5300.0
2013-11-27 11:55:00,128.09,128.18,128.08,128.1,1900.0,128.09,128.18,128.08,128.1,1900.0
2013-11-27 12:00:00,128.1,128.1,128.02,128.05,2700.0,128.1,128.1,128.02,128.05,2700.0
2013-11-27 12:05:00,128.1,128.1,127.9,127.92,3600.0,128.1,128.1,127.9,127.92,3600.0
2013-11-27 12:10:00,127.91,127.94,127.89,127.93,900.0,127.91,127.94,127.89,127.93,900.0
2013-11-27 12:15:00,127.92,128.02,127.92,128.0,2000.0,127.92,128.02,127.92,128.0,2000.0
2013-11-27 12:20:00,127.94,128.11,127.86,127.91,4100.0,127.94,128.11,127.86,127.91,4100.0
2013-11-27 12:25:00,127.91,127.96,127.89,127.92,3600.0,127.91,127.96,127.89,127.92,3600.0
2013-11-27 12:30:00,127.89,127.95,127.88,127.92,2200.0,127.89,127.95,127.88,127.92,2200.0
2013-11-27 12:35:00,127.92,127.97,127.92,127.95,1600.0,127.92,127.97,127.92,127.95,1600.0
2013-11-27 12:40:00,127.95,128.23,127.94,128.17,6900.0,127.95,128.23,127.94,128.17,6900.0
2013-11-27 12:45:00,128.16,128.32,128.16,128.27,3900.0,128.16,128.32,128.16,128.27,3900.0
2013-11-27 12:50:00,128.35,128.35,128.25,128.27,2700.0,128.35,128.35,128.25,128.27,2700.0
2013-11-27 12:55:00,128.3,128.42,128.22,128.22,2800.0,128.3,128.42,128.22,128.22,2800.0
2013-11-27 13:00:00,128.22,128.28,128.22,128.28,1800.0,128.22,128.28,128.22,128.28,1800.0
2013-11-27 13:05:00,128.28,128.34,128.22,128.26,7900.0,128.28,128.34,128.22,128.26,7900.0
2013-11-27 13:10:00,128.25,128.28,128.22,128.27,2000.0,128.25,128.28,128.22,128.27,2000.0
2013-11-27 13:15:00,128.3,128.34,128.18,128.21,5900.0,128.3,128.34,128.18,128.21,5900.0
2013-11-27 13:20:00,128.2,128.3,128.19,128.23,4500.0,128.2,128.3,128.19,128.23,4500.0
2013-11-27 13:25:00,128.23,128.23,128.19,128.19,1600.0,128.23,128.23,128.19,128.19,1600.0
2013-11-27 13:30:00,128.19,128.32,128.19,128.3,6100.0,128.19,128.32,128.19,128.3,6100.0
2013-11-27 13:35:00,128.31,128.36,128.2,128.22,3200.0,128.31,128.36,128.2,128.22,3200.0
2013-11-27 13:40:00,128.22,128.31,128.11,128.25,4600.0,128.22,128.31,128.11,128.25,4600.0
2013-11-27 13:45:00,128.36,128.41,128.32,128.32,2600.0,128.36,128.41,128.32,128.32,2600.0
2013-11-27 13:50:00,128.34,128.45,128.34,128.45,2800.0,128.34,128.45,128.34,128.45,2800.0
2013-11-27 13:55:00,128.45,128.45,128.32,128.32,4100.0,128.45,128.45,128.32,128.32,4100.0
2013-11-27 14:00:00,128.33,128.4,128.29,128.33,6200.0,128.33,128.4,128.29,128.33,6200.0
2013-11-27 14:05:00,128.3,128.32,128.19,128.31,3500.0,128.3,128.32,128.19,128.31,3500.0
2013-11-27 14:10:00,128.26,128.35,128.26,128.33,6700.0,128.26,128.35,128.26,128.33,6700.0
2013-11-27 14:15:00,128.33,128.33,128.27,128.32,2000.0,128.33,128.33,128.27,128.32,2000.0
2013-11-27 14:20:00,128.32,128.35,128.29,128.3,4200.0,128.32,128.35,128.29,128.3,4200.0
2013-11-27 14:25:00,128.3,128.37,128.3,128.32,11600.0,128.3,128.37,128.3,128.32,11600.0
2013-11-27 14:30:00,128.29,128.49,128.29,128.38,5400.0,128.29,128.49,128.29,128.38,5400.0
2013-11-27 14:35:00,128.43,128.5,128.43,128.48,4700.0,128.43,128.5,128.43,128.48,4700.0
2013-11-27 14:40:00,128.49,128.49,128.38,128.42,6000.0,128.49,128.49,128.38,128.42,6000.0
2013-11-27 14:45:00,128.43,128.57,128.43,128.43,6700.0,128.43,128.57,128.43,128.43,6700.0
2013-11-27 14:50:00,128.45,128.45,128.42,128.44,4200.0,128.45,128.45,128.42,128.44,4200.0
2013-11-27 14:55:00,128.45,128.5,128.43,128.44,5100.0,128.45,128.5,128.43,128.44,5100.0
2013-11-27 15:00:00,128.44,128.44,128.37,128.4,5200.0,128.44,128.44,128.37,128.4,5200.0
2013-11-27 15:05:00,128.4,128.48,128.39,128.48,8000.0,128.4,128.48,128.39,128.48,8000.0
2013-11-27 15:10:00,128.5,128.54,128.43,128.44,8000.0,128.5,128.54,128.43,128.44,8000.0
2013-11-27 15:15:00,128.44,128.51,128.43,128.48,5600.0,128.44,128.51,128.43,128.48,5600.0
2013-11-27 15:20:00,128.48,128.5,128.44,128.48,5700.0,128.48,128.5,128.44,128.48,5700.0
2013-11-27 15:25:00,128.49,128.55,128.44,128.55,8000.0,128.49,128.55,128.44,128.55,8000.0
2013-11-27 15:30:00,128.52,128.71,128.52,128.61,18200.0,128.52,128.71,128.52,128.61,18200.0
2013-11-27 15:35:00,128.61,128.62,128.46,128.47,10600.0,128.61,128.62,128.46,128.47,10600.0
2013-11-27 15:40:00,128.49,128.49,128.39,128.46,8400.0,128.49,128.49,128.39,128.46,8400.0
2013-11-27 15:45:00,128.45,128.48,128.38,128.45,13300.0,128.45,128.48,128.38,128.45,13300.0
2013-11-27 15:50:00,128.46,128.64,128.44,128.6,17400.0,128.46,128.64,128.44,128.6,17400.0
2013-11-27 15:55:00,128.59,128.63,128.38,128.44,25400.0,128.59,128.63,128.38,128.44,25400.0
2013-11-29 09:30:00,128.66,128.75,128.41,128.5,3700.0,128.66,128.75,128.41,128.5,3700.0
2013-11-29 09:35:00,128.51,128.73,127.91,127.91,4400.0,128.51,128.73,127.91,127.91,4400.0
2013-11-29 09:40:00,127.92,128.5,127.92,128.08,9800.0,127.92,128.5,127.92,128.08,9800.0
2013-11-29 09:45:00,128.08,128.2,127.87,127.87,5500.0,128.08,128.2,127.87,127.87,5500.0
2013-11-29 09:50:00,127.88,127.92,127.41,127.82,9000.0,127.88,127.92,127.41,127.82,9000.0
2013-11-29 09:55:00,127.82,127.92,127.82,127.83,3900.0,127.82,127.92,127.82,127.83,3900.0
2013-11-29 10:00:00,127.83,127.83,127.3,127.36,5100.0,127.83,127.83,127.3,127.36,5100.0
2013-11-29 10:05:00,127.23,127.6,127.22,127.48,6400.0,127.23,127.6,127.22,127.48,6400.0
2013-11-29 10:10:00,127.48,127.65,127.48,127.48,4800.0,127.48,127.65,127.48,127.48,4800.0
2013-11-29 10:15:00,127.48,127.65,127.48,127.51,5100.0,127.48,127.65,127.48,127.51,5100.0
2013-11-29 10:20:00,127.5,127.54,127.3,127.33,5100.0,127.5,127.54,127.3,127.33,5100.0
2013-11-29 10:25:00,127.33,127.64,127.33,127.53,5400.0,127.33,127.64,127.33,127.53,5400.0
2013-11-29 10:30:00,127.53,127.81,127.51,127.81,6600.0,127.53,127.81,127.51,127.81,6600.0
2013-11-29 10:35:00,127.73,127.74,127.53,127.53,4900.0,127.73,127.74,127.53,127.53,4900.0
2013-11-29 10:40:00,127.54,127.54,127.24,127.24,4000.0,127.54,127.54,127.24,127.24,4000.0
2013-11-29 10:45:00,127.23,127.31,126.58,126.58,8200.0,127.23,127.31,126.58,126.58,8200.0
2013-11-29 10:50:00,126.59,126.91,126.59,126.78,4000.0,126.59,126.91,126.59,126.78,4000.0
2013-11-29 10:55:00,126.78,126.78,126.66,126.71,1800.0,126.78,126.78,126.66,126.71,1800.0
2013-11-29 11:00:00,126.67,126.72,126.43,126.5,4900.0,126.67,126.72,126.43,126.5,4900.0
2013-11-29 11:05:00,126.57,126.93,126.45,126.9,5400.0,126.57,126.93,126.45,126.9,5400.0
2013-11-29 11:10:00,126.98,127.11,126.85,127.08,60700.0,126.98,127.11,126.85,127.08,60700.0
2013-11-29 11:15:00,127.19,127.2,126.92,127.15,13500.0,127.19,127.2,126.92,127.15,13500.0
2013-11-29 11:20:00,127.17,127.32,127.14,127.26,3700.0,127.17,127.32,127.14,127.26,3700.0
2013-11-29 11:25:00,127.35,127.8,127.35,127.76,11200.0,127.35,127.8,127.35,127.76,11200.0
2013-11-29 11:30:00,127.76,127.79,127.64,127.69,3400.0,127.76,127.79,127.64,127.69,3400.0
2013-11-29 11:35:00,127.64,127.77,127.64,127.7,4800.0,127.64,127.77,127.64,127.7,4800.0
2013-11-29 11:40:00,127.72,127.72,127.3,127.32,5200.0,127.72,127.72,127.3,127.32,5200.0
2013-11-29 11:45:00,127.31,127.5,127.31,127.48,3000.0,127.31,127.5,127.31,127.48,3000.0
2013-11-29 11:50:00,127.49,127.96,127.49,127.96,4900.0,127.49,127.96,127.49,127.96,4900.0
2013-11-29 11:55:00,127.9,128.08,127.72,127.77,6600.0,127.9,128.08,127.72,127.77,6600.0
2013-11-29 12:00:00,127.79,128.1,127.79,128.06,4500.0,127.79,128.1,127.79,128.06,4500.0
2013-11-29 12:05:00,128.11,128.22,128.0,128.02,9500.0,128.11,128.22,128.0,128.02,9500.0
2013-11-29 12:10:00,128.03,128.16,127.85,128.04,6300.0,128.03,128.16,127.85,128.04,6300.0
2013-11-29 12:15:00,128.0,128.0,127.83,127.99,3400.0,128.0,128.0,127.83,127.99,3400.0
2013-11-29 12:20:00,127.93,127.93,127.65,127.65,3500.0,127.93,127.93,127.65,127.65,3500.0
2013-11-29 12:25:00,127.65,127.8,127.54,127.64,6700.0,127.65,127.8,127.54,127.64,6700.0
2013-11-29 12:30:00,127.62,127.72,127.62,127.67,5200.0,127.62,127.72,127.62,127.67,5200.0
2013-11-29 12:35:00,127.7,127.84,127.69,127.73,9900.0,127.7,127.84,127.69,127.73,9900.0
2013-11-29 12:40:00,127.72,127.75,127.58,127.65,5700.0,127.72,127.75,127.58,127.65,5700.0
2013-11-29 12:45:00,127.6,127.6,127.2,127.22,7000.0,127.6,127.6,127.2,127.22,7000.0
2013-11-29 12:50:00,127.24,127.26,126.85,127.2,10200.0,127.24,127.26,126.85,127.2,10200.0
2013-11-29 12:55:00,127.2,127.33,126.92,126.94,21900.0,127.2,127.33,126.92,126.94,21900.0
2013-12-02 09:30:00,126.74,128.03,126.74,128.03,2800.0,126.74,128.03,126.74,128.03,2800.0
2013-12-02 09:35:00,127.8,127.8,127.67,127.67,200.0,127.8,127.8,127.67,127.67,200.0
2013-12-02 09:40:00,127.83,128.12,127.45,127.67,5500.0,127.83,128.12,127.45,127.67,5500.0
2013-12-02 09:45:00,127.28,127.28,126.97,127.17,5500.0,127.28,127.28,126.97,127.17,5500.0
2013-12-02 09:50:00,127.01,127.13,126.74,126.74,1700.0,127.01,127.13,126.74,126.74,1700.0
2013-12-02 09:55:00,126.72,127.47,126.72,127.26,11100.0,126.72,127.47,126.72,127.26,11100.0
2013-12-02 10:00:00,127.1,127.47,127.1,127.43,3100.0,127.1,127.47,127.1,127.43,3100.0
2013-12-02 10:05:00,127.44,127.93,127.43,127.92,3700.0,127.44,127.93,127.43,127.92,3700.0
2013-12-02 10:10:00,127.9,128.0,127.75,127.75,4400.0,127.9,128.0,127.75,127.75,4400.0
2013-12-02 10:15:00,128.0,128.11,127.86,128.01,4200.0,128.0,128.11,127.86,128.01,4200.0
2013-12-02 10:20:00,128.01,128.11,127.93,128.03,3600.0,128.01,128.11,127.93,128.03,3600.0
2013-12-02 10:25:00,127.97,127.97,127.63,127.76,4600.0,127.97,127.97,127.63,127.76,4600.0
2013-12-02 10:30:00,127.77,127.79,127.54,127.61,2600.0,127.77,127.79,127.54,127.61,2600.0
2013-12-02 10:35:00,127.68,127.69,127.39,127.48,4900.0,127.68,127.69,127.39,127.48,4900.0
2013-12-02 10:40:00,127.48,127.48,127.25,127.25,1100.0,127.48,127.48,127.25,127.25,1100.0
2013-12-02 10:45:00,127.21,127.21,127.09,127.19,2400.0,127.21,127.21,127.09,127.19,2400.0
2013-12-02 10:50:00,127.23,127.43,127.14,127.21,9800.0,127.23,127.43,127.14,127.21,9800.0
2013-12-02 10:55:00,127.45,127.47,127.2,127.41,11300.0,127.45,127.47,127.2,127.41,11300.0
2013-12-02 11:00:00,127.49,127.59,127.49,127.55,2700.0,127.49,127.59,127.49,127.55,2700.0
2013-12-02 11:05:00,127.55,127.59,127.42,127.42,2300.0,127.55,127.59,127.42,127.42,2300.0
2013-12-02 11:10:00,127.44,127.5,127.31,127.42,2800.0,127.44,127.5,127.31,127.42,2800.0
2013-12-02 11:15:00,127.33,127.46,127.33,127.43,1400.0,127.33,127.46,127.33,127.43,1400.0
2013-12-02 11:20:00,127.5,127.5,127.47,127.47,1700.0,127.5,127.5,127.47,127.47,1700.0
2013-12-02 11:25:00,127.5,127.5,127.41,127.47,1100.0,127.5,127.5,127.41,127.47,1100.0
2013-12-02 11:30:00,127.49,127.49,127.49,127.49,100.0,127.49,127.49,127.49,127.49,100.0
2013-12-02 11:35:00,127.5,127.5,127.4,127.41,2100.0,127.5,127.5,127.4,127.41,2100.0
2013-12-02 11:40:00,127.5,127.5,127.42,127.48,700.0,127.5,127.5,127.42,127.48,700.0
2013-12-02 11:45:00,127.4,127.5,127.4,127.4,2300.0,127.4,127.5,127.4,127.4,2300.0
2013-12-02 11:50:00,127.4,127.49,127.4,127.49,400.0,127.4,127.49,127.4,127.49,400.0
2013-12-02 11:55:00,127.49,127.5,127.43,127.46,9700.0,127.49,127.5,127.43,127.46,9700.0
2013-12-02 12:00:00,127.45,127.45,127.3,127.33,4500.0,127.45,127.45,127.3,127.33,4500.0
2013-12-02 12:05:00,127.35,127.35,127.34,127.34,800.0,127.35,127.35,127.34,127.34,800.0
2013-12-02 12:10:00,127.4,127.4,127.31,127.32,3300.0,127.4,127.4,127.31,127.32,3300.0
2013-12-02 12:15:00,127.26,127.4,127.23,127.4,1900.0,127.26,127.4,127.23,127.4,1900.0
2013-12-02 12:20:00,127.35,127.4,127.35,127.4,800.0,127.35,127.4,127.35,127.4,800.0
2013-12-02 12:25:00,127.48,127.49,127.4,127.48,2000.0,127.48,127.49,127.4,127.48,2000.0
2013-12-02 12:30:00,127.48,127.48,127.3,127.45,2700.0,127.48,127.48,127.3,127.45,2700.0
2013-12-02 12:35:00,127.45,127.45,127.45,127.45,0.0,127.45,127.45,127.45,127.45,0.0
2013-12-02 12:40:00,127.38,127.43,127.23,127.26,3100.0,127.38,127.43,127.23,127.26,3100.0
2013-12-02 12:45:00,127.33,127.37,127.25,127.35,2800.0,127.33,127.37,127.25,127.35,2800.0
2013-12-02 12:50:00,127.32,127.41,127.26,127.37,1400.0,127.32,127.41,127.26,127.37,1400.0
2013-12-02 12:55:00,127.37,127.37,127.37,127.37,0.0,127.37,127.37,127.37,127.37,0.0
2013-12-02 13:00:00,127.28,127.29,127.13,127.21,2500.0,127.28,127.29,127.13,127.21,2500.0
2013-12-02 13:05:00,127.22,127.34,127.21,127.3,2300.0,127.22,127.34,127.21,127.3,2300.0
2013-12-02 13:10:00,127.3,127.31,127.1,127.2,3100.0,127.3,127.31,127.1,127.2,3100.0
2013-12-02 13:15:00,127.2,127.24,127.11,127.24,2400.0,127.2,127.24,127.11,127.24,2400.0
2013-12-02 13:20:00,127.24,127.32,127.2,127.24,2700.0,127.24,127.32,127.2,127.24,2700.0
2013-12-02 13:25:00,127.34,127.35,127.2,127.32,3700.0,127.34,127.35,127.2,127.32,3700.0
2013-12-02 13:30:00,127.31,127.32,127.03,127.17,4000.0,127.31,127.32,127.03,127.17,4000.0
2013-12-02 13:35:00,127.16,127.25,127.16,127.25,1200.0,127.16,127.25,127.16,127.25,1200.0
2013-12-02 13:40:00,127.21,127.25,127.1,127.11,3500.0,127.21,127.25,127.1,127.11,3500.0
2013-12-02 13:45:00,127.11,127.24,127.11,127.24,3400.0,127.11,127.24,127.11,127.24,3400.0
2013-12-02 13:50:00,127.24,127.26,127.16,127.26,3800.0,127.24,127.26,127.16,127.26,3800.0
2013-12-02 13:55:00,127.26,127.3,127.15,127.19,5100.0,127.26,127.3,127.15,127.19,5100.0
2013-12-02 14:00:00,127.22,127.3,127.15,127.24,3200.0,127.22,127.3,127.15,127.24,3200.0
2013-12-02 14:05:00,127.2,127.23,126.77,126.84,9600.0,127.2,127.23,126.77,126.84,9600.0
2013-12-02 14:10:00,126.72,126.79,126.67,126.79,1500.0,126.72,126.79,126.67,126.79,1500.0
2013-12-02 14:15:00,126.73,126.77,126.65,126.77,3100.0,126.73,126.77,126.65,126.77,3100.0
2013-12-02 14:20:00,126.77,126.96,126.74,126.96,1600.0,126.77,126.96,126.74,126.96,1600.0
2013-12-02 14:25:00,126.96,126.99,126.86,126.94,1200.0,126.96,126.99,126.86,126.94,1200.0
2013-12-02 14:30:00,127.0,127.0,126.89,126.95,2000.0,127.0,127.0,126.89,126.95,2000.0
2013-12-02 14:35:00,126.95,127.0,126.94,127.0,1500.0,126.95,127.0,126.94,127.0,1500.0
2013-12-02 14:40:00,127.0,127.0,126.82,126.9,7000.0,127.0,127.0,126.82,126.9,7000.0
2013-12-02 14:45:00,126.91,126.91,126.77,126.83,5900.0,126.91,126.91,126.77,126.83,5900.0
2013-12-02 14:50:00,126.92,126.97,126.76,126.9,6900.0,126.92,126.97,126.76,126.9,6900.0
2013-12-02 14:55:00,126.78,126.98,126.78,126.95,3500.0,126.78,126.98,126.78,126.95,3500.0
2013-12-02 15:00:00,126.95,127.03,126.81,126.81,6700.0,126.95,127.03,126.81,126.81,6700.0
2013-12-02 15:05:00,126.8,126.83,126.7,126.77,9100.0,126.8,126.83,126.7,126.77,9100.0
2013-12-02 15:10:00,126.8,126.84,126.7,126.78,21900.0,126.8,126.84,126.7,126.78,21900.0
2013-12-02 15:15:00,126.78,126.86,126.75,126.79,6700.0,126.78,126.86,126.75,126.79,6700.0
2013-12-02 15:20:00,126.81,126.82,126.67,126.67,5400.0,126.81,126.82,126.67,126.67,5400.0
2013-12-02 15:25:00,126.66,126.71,126.46,126.56,10900.0,126.66,126.71,126.46,126.56,10900.0
2013-12-02 15:30:00,126.52,126.52,126.34,126.41,7700.0,126.52,126.52,126.34,126.41,7700.0
2013-12-02 15:35:00,126.39,126.78,126.37,126.78,8200.0,126.39,126.78,126.37,126.78,8200.0
2013-12-02 15:40:00,126.78,126.97,126.71,126.74,13400.0,126.78,126.97,126.71,126.74,13400.0
2013-12-02 15:45:00,126.71,127.15,126.71,127.11,25000.0,126.71,127.15,126.71,127.11,25000.0
2013-12-02 15:50:00,127.05,127.15,127.0,127.15,23500.0,127.05,127.15,127.0,127.15,23500.0
2013-12-02 15:55:00,127.15,127.15,126.63,126.88,14900.0,127.15,127.15,126.63,126.88,14900.0
2013-12-03 09:30:00,126.39,126.89,126.25,126.26,4700.0,126.39,126.89,126.25,126.26,4700.0
2013-12-03 09:35:00,126.27,126.69,125.43,125.44,11600.0,126.27,126.69,125.43,125.44,11600.0
2013-12-03 09:40:00,125.43,125.67,125.43,125.55,1100.0,125.43,125.67,125.43,125.55,1100.0
2013-12-03 09:45:00,125.55,125.75,125.41,125.47,3800.0,125.55,125.75,125.41,125.47,3800.0
2013-12-03 09:50:00,125.52,125.54,125.37,125.5,3800.0,125.52,125.54,125.37,125.5,3800.0
2013-12-03 09:55:00,125.39,125.41,125.1,125.16,9100.0,125.39,125.41,125.1,125.16,9100.0
2013-12-03 10:00:00,125.17,125.51,125.13,125.13,8000.0,125.17,125.51,125.13,125.13,8000.0
2013-12-03 10:05:00,125.17,125.32,125.15,125.32,4200.0,125.17,125.32,125.15,125.32,4200.0
2013-12-03 10:10:00,125.26,125.44,125.18,125.18,3000.0,125.26,125.44,125.18,125.18,3000.0
2013-12-03 10:15:00,125.12,125.17,124.66,124.83,10300.0,125.12,125.17,124.66,124.83,10300.0
2013-12-03 10:20:00,124.85,125.0,124.71,124.77,3500.0,124.85,125.0,124.71,124.77,3500.0
2013-12-03 10:25:00,124.73,124.79,124.44,124.52,6000.0,124.73,124.79,124.44,124.52,6000.0
2013-12-03 10:30:00,124.53,124.79,124.53,124.79,6300.0,124.53,124.79,124.53,124.79,6300.0
2013-12-03 10:35:00,124.77,124.96,124.69,124.69,7400.0,124.77,124.96,124.69,124.69,7400.0
2013-12-03 10:40:00,124.69,124.72,124.48,124.48,4800.0,124.69,124.72,124.48,124.48,4800.0
2013-12-03 10:45:00,124.44,124.89,124.44,124.82,28700.0,124.44,124.89,124.44,124.82,28700.0
2013-12-03 10:50:00,124.75,125.13,124.74,125.13,6900.0,124.75,125.13,124.74,125.13,6900.0
2013-12-03 10:55:00,125.48,125.73,125.3,125.73,4300.0,125.48,125.73,125.3,125.73,4300.0
2013-12-03 11:00:00,125.86,125.92,125.29,125.44,11200.0,125.86,125.92,125.29,125.44,11200.0
2013-12-03 11:05:00,125.45,125.9,125.45,125.9,3300.0,125.45,125.9,125.45,125.9,3300.0
2013-12-03 11:10:00,125.92,126.07,125.63,125.64,6000.0,125.92,126.07,125.63,125.64,6000.0
2013-12-03 11:15:00,125.61,125.64,125.52,125.55,2400.0,125.61,125.64,125.52,125.55,2400.0
2013-12-03 11:20:00,125.56,125.74,125.56,125.74,2500.0,125.56,125.74,125.56,125.74,2500.0
2013-12-03 11:25:00,125.74,125.78,125.3,125.58,6500.0,125.74,125.78,125.3,125.58,6500.0
2013-12-03 11:30:00,125.47,125.53,125.05,125.17,1700.0,125.47,125.53,125.05,125.17,1700.0
2013-12-03 11:35:00,125.18,125.19,125.01,125.15,3000.0,125.18,125.19,125.01,125.15,3000.0
2013-12-03 11:40:00,125.23,125.31,125.07,125.19,5900.0,125.23,125.31,125.07,125.19,5900.0
2013-12-03 11:45:00,125.25,125.66,125.23,125.23,6000.0,125.25,125.66,125.23,125.23,6000.0
2013-12-03 11:50:00,125.35,125.35,125.2,125.22,1900.0,125.35,125.35,125.2,125.22,1900.0
2013-12-03 11:55:00,125.13,125.47,125.11,125.42,4500.0,125.13,125.47,125.11,125.42,4500.0
2013-12-03 12:00:00,125.59,125.59,125.13,125.23,2000.0,125.59,125.59,125.13,125.23,2000.0
2013-12-03 12:05:00,125.22,125.42,125.22,125.31,3900.0,125.22,125.42,125.22,125.31,3900.0
2013-12-03 12:10:00,125.3,125.44,125.3,125.42,3800.0,125.3,125.44,125.3,125.42,3800.0
2013-12-03 12:15:00,125.49,125.49,125.25,125.36,4300.0,125.49,125.49,125.25,125.36,4300.0
2013-12-03 12:20:00,125.36,125.41,125.15,125.19,3400.0,125.36,125.41,125.15,125.19,3400.0
2013-12-03 12:25:00,125.22,125.4,125.16,125.26,2500.0,125.22,125.4,125.16,125.26,2500.0
2013-12-03 12:30:00,125.29,125.41,125.29,125.41,1200.0,125.29,125.41,125.29,125.41,1200.0
2013-12-03 12:35:00,125.41,125.66,125.38,125.44,2400.0,125.41,125.66,125.38,125.44,2400.0
2013-12-03 12:40:00,125.44,125.46,125.37,125.41,7400.0,125.44,125.46,125.37,125.41,7400.0
2013-12-03 12:45:00,125.23,125.29,125.11,125.14,2900.0,125.23,125.29,125.11,125.14,2900.0
2013-12-03 12:50:00,125.17,125.22,124.96,124.96,13300.0,125.17,125.22,124.96,124.96,13300.0
2013-12-03 12:55:00,124.96,125.16,124.85,125.12,16700.0,124.96,125.16,124.85,125.12,16700.0
2013-12-03 13:00:00,125.12,125.2,124.91,124.91,7500.0,125.12,125.2,124.91,124.91,7500.0
2013-12-03 13:05:00,124.86,125.08,124.86,125.04,6400.0,124.86,125.08,124.86,125.04,6400.0
2013-12-03 13:10:00,125.1,125.1,124.65,124.7,4300.0,125.1,125.1,124.65,124.7,4300.0
2013-12-03 13:15:00,124.7,124.98,124.7,124.93,5300.0,124.7,124.98,124.7,124.93,5300.0
2013-12-03 13:20:00,124.97,124.99,124.78,124.78,3200.0,124.97,124.99,124.78,124.78,3200.0
2013-12-03 13:25:00,124.75,124.8,124.51,124.57,14000.0,124.75,124.8,124.51,124.57,14000.0
2013-12-03 13:30:00,124.67,124.78,124.57,124.75,3600.0,124.67,124.78,124.57,124.75,3600.0
2013-12-03 13:35:00,124.74,124.97,124.74,124.89,6200.0,124.74,124.97,124.74,124.89,6200.0
2013-12-03 13:40:00,124.88,125.03,124.7,124.7,6900.0,124.88,125.03,124.7,124.7,6900.0
2013-12-03 13:45:00,124.72,124.82,124.72,124.8,3200.0,124.72,124.82,124.72,124.8,3200.0
2013-12-03 13:50:00,124.78,125.12,124.72,125.12,4300.0,124.78,125.12,124.72,125.12,4300.0
2013-12-03 13:55:00,125.12,125.22,125.01,125.01,6200.0,125.12,125.22,125.01,125.01,6200.0
2013-12-03 14:00:00,125.02,125.04,124.92,124.97,21600.0,125.02,125.04,124.92,124.97,21600.0
2013-12-03 14:05:00,124.98,125.01,124.93,124.93,3600.0,124.98,125.01,124.93,124.93,3600.0
2013-12-03 14:10:00,124.92,124.99,124.9,124.91,6000.0,124.92,124.99,124.9,124.91,6000.0
2013-12-03 14:15:00,124.89,124.91,124.52,124.79,14900.0,124.89,124.91,124.52,124.79,14900.0
2013-12-03 14:20:00,124.8,124.84,124.76,124.81,5200.0,124.8,124.84,124.76,124.81,5200.0
2013-12-03 14:25:00,124.76,124.78,124.65,124.78,5500.0,124.76,124.78,124.65,124.78,5500.0
2013-12-03 14:30:00,124.75,124.89,124.66,124.89,4900.0,124.75,124.89,124.66,124.89,4900.0
2013-12-03 14:35:00,124.93,125.0,124.89,124.89,5900.0,124.93,125.0,124.89,124.89,5900.0
2013-12-03 14:40:00,124.97,125.18,124.91,125.17,20300.0,124.97,125.18,124.91,125.17,20300.0
2013-12-03 14:45:00,125.15,125.21,125.03,125.17,6800.0,125.15,125.21,125.03,125.17,6800.0
2013-12-03 14:50:00,125.15,125.71,125.15,125.7,5900.0,125.15,125.71,125.15,125.7,5900.0
2013-12-03 14:55:00,125.6,125.69,125.35,125.36,23700.0,125.6,125.69,125.35,125.36,23700.0
2013-12-03 15:00:00,125.42,125.43,125.02,125.05,11200.0,125.42,125.43,125.02,125.05,11200.0
2013-12-03 15:05:00,125.08,125.16,124.91,124.91,6800.0,125.08,125.16,124.91,124.91,6800.0
2013-12-03 15:10:00,124.95,125.0,124.89,124.89,5900.0,124.95,125.0,124.89,124.89,5900.0
2013-12-03 15:15:00,124.91,124.98,124.89,124.98,3200.0,124.91,124.98,124.89,124.98,3200.0
2013-12-03 15:20:00,125.0,125.04,124.96,124.96,10200.0,125.0,125.04,124.96,124.96,10200.0
2013-12-03 15:25:00,124.97,124.97,124.79,124.86,4600.0,124.97,124.97,124.79,124.86,4600.0
2013-12-03 15:30:00,124.85,124.98,124.83,124.98,4800.0,124.85,124.98,124.83,124.98,4800.0
2013-12-03 15:35:00,124.95,125.03,124.95,125.02,7100.0,124.95,125.03,124.95,125.02,7100.0
2013-12-03 15:40:00,125.0,125.0,124.75,124.8,6500.0,125.0,125.0,124.75,124.8,6500.0
2013-12-03 15:45:00,124.81,125.04,124.81,125.02,6300.0,124.81,125.04,124.81,125.02,6300.0
2013-12-03 15:50:00,125.04,125.15,124.99,125.0,32600.0,125.04,125.15,124.99,125.0,32600.0
2013-12-03 15:55:00,125.0,125.06,124.96,125.0,24100.0,125.0,125.06,124.96,125.0,24100.0
2013-12-04 09:30:00,123.73,124.99,123.18,123.27,31400.0,123.73,124.99,123.18,123.27,31400.0
2013-12-04 09:35:00,123.21,123.51,123.05,123.17,15800.0,123.21,123.51,123.05,123.17,15800.0
2013-12-04 09:40:00,123.08,123.28,122.55,122.76,22900.0,123.08,123.28,122.55,122.76,22900.0
2013-12-04 09:45:00,122.77,123.35,122.58,123.29,18500.0,122.77,123.35,122.58,123.29,18500.0
2013-12-04 09:50:00,123.35,123.35,123.02,123.2,17900.0,123.35,123.35,123.02,123.2,17900.0
2013-12-04 09:55:00,123.17,123.76,123.04,123.38,36000.0,123.17,123.76,123.04,123.38,36000.0
2013-12-04 10:00:00,123.37,123.72,123.23,123.59,13300.0,123.37,123.72,123.23,123.59,13300.0
2013-12-04 10:05:00,123.62,123.91,123.58,123.89,4600.0,123.62,123.91,123.58,123.89,4600.0
2013-12-04 10:10:00,123.91,124.0,123.68,123.79,18600.0,123.91,124.0,123.68,123.79,18600.0
2013-12-04 10:15:00,123.88,123.94,123.57,123.59,13300.0,123.88,123.94,123.57,123.59,13300.0
2013-12-04 10:20:00,123.71,123.74,123.5,123.55,9000.0,123.71,123.74,123.5,123.55,9000.0
2013-12-04 10:25:00,123.52,123.53,123.22,123.34,5300.0,123.52,123.53,123.22,123.34,5300.0
2013-12-04 10:30:00,123.34,123.61,123.34,123.5,22700.0,123.34,123.61,123.34,123.5,22700.0
2013-12-04 10:35:00,123.43,123.6,123.32,123.41,63000.0,123.43,123.6,123.32,123.41,63000.0
2013-12-04 10:40:00,123.4,123.47,123.11,123.15,27500.0,123.4,123.47,123.11,123.15,27500.0
2013-12-04 10:45:00,123.11,123.12,122.85,122.87,15400.0,123.11,123.12,122.85,122.87,15400.0
2013-12-04 10:50:00,122.89,122.93,122.71,122.86,6900.0,122.89,122.93,122.71,122.86,6900.0
2013-12-04 10:55:00,122.79,123.12,122.79,122.96,18200.0,122.79,123.12,122.79,122.96,18200.0
2013-12-04 11:00:00,122.96,123.22,122.65,123.06,21700.0,122.96,123.22,122.65,123.06,21700.0
2013-12-04 11:05:00,123.05,123.35,122.96,123.07,13200.0,123.05,123.35,122.96,123.07,13200.0
2013-12-04 11:10:00,123.1,123.4,123.02,123.13,8600.0,123.1,123.4,123.02,123.13,8600.0
2013-12-04 11:15:00,123.15,123.21,122.83,122.83,13400.0,123.15,123.21,122.83,122.83,13400.0
2013-12-04 11:20:00,122.91,123.03,122.87,122.87,1800.0,122.91,123.03,122.87,122.87,1800.0
2013-12-04 11:25:00,122.87,122.87,122.57,122.66,3400.0,122.87,122.87,122.57,122.66,3400.0
2013-12-04 11:30:00,122.6,122.92,122.6,122.63,6600.0,122.6,122.92,122.6,122.63,6600.0
2013-12-04 11:35:00,122.64,122.73,122.64,122.73,3100.0,122.64,122.73,122.64,122.73,3100.0
2013-12-04 11:40:00,122.69,122.76,122.62,122.76,5300.0,122.69,122.76,122.62,122.76,5300.0
2013-12-04 11:45:00,122.81,122.98,122.78,122.78,4100.0,122.81,122.98,122.78,122.78,4100.0
2013-12-04 11:50:00,122.82,123.04,122.76,123.02,7000.0,122.82,123.04,122.76,123.02,7000.0
2013-12-04 11:55:00,123.02,123.18,122.87,122.98,14000.0,123.02,123.18,122.87,122.98,14000.0
2013-12-04 12:00:00,122.97,123.0,122.76,122.8,9800.0,122.97,123.0,122.76,122.8,9800.0
2013-12-04 12:05:00,122.79,122.84,122.76,122.81,3000.0,122.79,122.84,122.76,122.81,3000.0
2013-12-04 12:10:00,122.84,122.94,122.76,122.76,2300.0,122.84,122.94,122.76,122.76,2300.0
2013-12-04 12:15:00,122.83,122.88,122.76,122.88,4700.0,122.83,122.88,122.76,122.88,4700.0
2013-12-04 12:20:00,122.88,123.01,122.88,123.0,3000.0,122.88,123.01,122.88,123.0,3000.0
2013-12-04 12:25:00,123.06,123.14,122.98,123.08,8500.0,123.06,123.14,122.98,123.08,8500.0
2013-12-04 12:30:00,123.13,123.37,123.12,123.3,4900.0,123.13,123.37,123.12,123.3,4900.0
2013-12-04 12:35:00,123.37,123.7,123.15,123.7,49600.0,123.37,123.7,123.15,123.7,49600.0
2013-12-04 12:40:00,123.7,123.95,123.35,123.9,12000.0,123.7,123.95,123.35,123.9,12000.0
2013-12-04 12:45:00,123.94,124.35,123.94,124.03,11700.0,123.94,124.35,123.94,124.03,11700.0
2013-12-04 12:50:00,124.0,124.15,123.8,123.8,15700.0,124.0,124.15,123.8,123.8,15700.0
2013-12-04 12:55:00,123.88,124.17,123.84,124.15,22400.0,123.88,124.17,123.84,124.15,22400.0
2013-12-04 13:00:00,124.16,124.42,124.06,124.34,3600.0,124.16,124.42,124.06,124.34,3600.0
2013-12-04 13:05:00,124.4,124.62,124.3,124.3,10400.0,124.4,124.62,124.3,124.3,10400.0
2013-12-04 13:10:00,124.29,124.3,124.0,124.03,18200.0,124.29,124.3,124.0,124.03,18200.0
2013-12-04 13:15:00,123.92,124.3,123.84,124.14,21900.0,123.92,124.3,123.84,124.14,21900.0
2013-12-04 13:20:00,124.13,124.16,123.5,123.59,10300.0,124.13,124.16,123.5,123.59,10300.0
2013-12-04 13:25:00,123.51,123.52,123.3,123.35,5800.0,123.51,123.52,123.3,123.35,5800.0
2013-12-04 13:30:00,123.29,123.3,122.87,123.3,3400.0,123.29,123.3,122.87,123.3,3400.0
2013-12-04 13:35:00,123.3,123.38,123.11,123.25,24800.0,123.3,123.38,123.11,123.25,24800.0
2013-12-04 13:40:00,123.25,123.28,123.11,123.13,2100.0,123.25,123.28,123.11,123.13,2100.0
2013-12-04 13:45:00,123.16,123.43,123.15,123.43,12000.0,123.16,123.43,123.15,123.43,12000.0
2013-12-04 13:50:00,123.33,123.76,123.31,123.76,3800.0,123.33,123.76,123.31,123.76,3800.0
2013-12-04 13:55:00,123.61,123.61,123.33,123.41,12500.0,123.61,123.61,123.33,123.41,12500.0
2013-12-04 14:00:00,123.4,123.57,123.37,123.4,10400.0,123.4,123.57,123.37,123.4,10400.0
2013-12-04 14:05:00,123.51,123.51,123.25,123.25,9700.0,123.51,123.51,123.25,123.25,9700.0
2013-12-04 14:10:00,123.24,123.45,123.2,123.37,4800.0,123.24,123.45,123.2,123.37,4800.0
2013-12-04 14:15:00,123.36,123.38,123.11,123.24,9000.0,123.36,123.38,123.11,123.24,9000.0
2013-12-04 14:20:00,123.19,123.21,123.1,123.13,3300.0,123.19,123.21,123.1,123.13,3300.0
2013-12-04 14:25:00,123.14,123.29,123.12,123.17,8300.0,123.14,123.29,123.12,123.17,8300.0
2013-12-04 14:30:00,123.17,123.45,123.17,123.24,7600.0,123.17,123.45,123.17,123.24,7600.0
2013-12-04 14:35:00,123.25,123.52,123.2,123.51,25400.0,123.25,123.52,123.2,123.51,25400.0
2013-12-04 14:40:00,123.43,123.55,123.41,123.55,20000.0,123.43,123.55,123.41,123.55,20000.0
2013-12-04 14:45:00,123.59,123.59,123.44,123.48,3600.0,123.59,123.59,123.44,123.48,3600.0
2013-12-04 14:50:00,123.44,123.65,123.44,123.51,5100.0,123.44,123.65,123.44,123.51,5100.0
2013-12-04 14:55:00,123.51,123.53,123.45,123.48,6800.0,123.51,123.53,123.45,123.48,6800.0
2013-12-04 15:00:00,123.48,123.48,123.26,123.28,5700.0,123.48,123.48,123.26,123.28,5700.0
2013-12-04 15:05:00,123.24,123.45,123.24,123.43,5800.0,123.24,123.45,123.24,123.43,5800.0
2013-12-04 15:10:00,123.44,123.51,123.39,123.44,8000.0,123.44,123.51,123.39,123.44,8000.0
2013-12-04 15:15:00,123.44,123.55,123.35,123.53,14800.0,123.44,123.55,123.35,123.53,14800.0
2013-12-04 15:20:00,123.52,123.52,123.38,123.41,7800.0,123.52,123.52,123.38,123.41,7800.0
2013-12-04 15:25:00,123.46,123.51,123.4,123.45,6400.0,123.46,123.51,123.4,123.45,6400.0
2013-12-04 15:30:00,123.45,123.55,123.32,123.53,13500.0,123.45,123.55,123.32,123.53,13500.0
2013-12-04 15:35:00,123.53,123.61,123.44,123.44,12900.0,123.53,123.61,123.44,123.44,12900.0
2013-12-04 15:40:00,123.46,123.59,123.44,123.59,15100.0,123.46,123.59,123.44,123.59,15100.0
2013-12-04 15:45:00,123.58,123.62,123.5,123.54,18900.0,123.58,123.62,123.5,123.54,18900.0
2013-12-04 15:50:00,123.54,123.64,123.5,123.59,22900.0,123.54,123.64,123.5,123.59,22900.0
2013-12-04 15:55:00,123.55,123.55,123.36,123.45,39800.0,123.55,123.55,123.36,123.45,39800.0
2013-12-05 09:30:00,124.85,125.9,123.63,124.1,22900.0,124.85,125.9,123.63,124.1,22900.0
2013-12-05 09:35:00,124.4,124.83,124.4,124.51,5000.0,124.4,124.83,124.4,124.51,5000.0
2013-12-05 09:40:00,124.54,125.11,124.47,124.73,13200.0,124.54,125.11,124.47,124.73,13200.0
2013-12-05 09:45:00,124.73,124.87,124.29,124.52,11700.0,124.73,124.87,124.29,124.52,11700.0
2013-12-05 09:50:00,124.4,124.41,124.03,124.3,17900.0,124.4,124.41,124.03,124.3,17900.0
2013-12-05 09:55:00,124.3,124.53,123.5,123.7,19500.0,124.3,124.53,123.5,123.7,19500.0
2013-12-05 10:00:00,123.7,124.09,123.6,123.85,7300.0,123.7,124.09,123.6,123.85,7300.0
2013-12-05 10:05:00,123.86,124.47,123.77,123.94,21200.0,123.86,124.47,123.77,123.94,21200.0
2013-12-05 10:10:00,123.88,123.95,123.74,123.84,8700.0,123.88,123.95,123.74,123.84,8700.0
2013-12-05 10:15:00,123.87,123.99,123.84,123.99,4500.0,123.87,123.99,123.84,123.99,4500.0
2013-12-05 10:20:00,124.09,124.18,123.67,123.77,38100.0,124.09,124.18,123.67,123.77,38100.0
2013-12-05 10:25:00,123.89,123.93,123.7,123.84,6200.0,123.89,123.93,123.7,123.84,6200.0
2013-12-05 10:30:00,123.82,123.99,123.82,123.96,4800.0,123.82,123.99,123.82,123.96,4800.0
2013-12-05 10:35:00,123.95,124.15,123.81,123.99,5600.0,123.95,124.15,123.81,123.99,5600.0
2013-12-05 10:40:00,124.06,124.06,123.79,123.86,11000.0,124.06,124.06,123.79,123.86,11000.0
2013-12-05 10:45:00,123.86,123.96,123.73,123.76,14400.0,123.86,123.96,123.73,123.76,14400.0
2013-12-05 10:50:00,123.94,123.94,123.6,123.71,3000.0,123.94,123.94,123.6,123.71,3000.0
2013-12-05 10:55:00,123.76,123.97,123.55,123.55,3800.0,123.76,123.97,123.55,123.55,3800.0
2013-12-05 11:00:00,123.65,123.75,123.5,123.74,8500.0,123.65,123.75,123.5,123.74,8500.0
2013-12-05 11:05:00,123.75,123.81,123.67,123.73,11100.0,123.75,123.81,123.67,123.73,11100.0
2013-12-05 11:10:00,123.66,123.96,123.66,123.68,7200.0,123.66,123.96,123.66,123.68,7200.0
2013-12-05 11:15:00,123.77,123.84,123.7,123.75,7100.0,123.77,123.84,123.7,123.75,7100.0
2013-12-05 11:20:00,123.71,124.0,123.5,123.58,12000.0,123.71,124.0,123.5,123.58,12000.0
2013-12-05 11:25:00,123.78,123.8,123.59,123.6,4300.0,123.78,123.8,123.59,123.6,4300.0
2013-12-05 11:30:00,123.57,123.64,123.5,123.55,12900.0,123.57,123.64,123.5,123.55,12900.0
2013-12-05 11:35:00,123.47,123.53,123.41,123.41,1000.0,123.47,123.53,123.41,123.41,1000.0
2013-12-05 11:40:00,123.49,123.57,123.43,123.49,3900.0,123.49,123.57,123.43,123.49,3900.0
2013-12-05 11:45:00,123.6,123.6,123.47,123.48,3400.0,123.6,123.6,123.47,123.48,3400.0
2013-12-05 11:50:00,123.59,123.91,123.45,123.88,17200.0,123.59,123.91,123.45,123.88,17200.0
2013-12-05 11:55:00,123.79,123.95,123.4,123.58,39700.0,123.79,123.95,123.4,123.58,39700.0
2013-12-05 12:00:00,123.64,124.0,123.5,123.8,34800.0,123.64,124.0,123.5,123.8,34800.0
2013-12-05 12:05:00,123.81,123.94,123.71,123.78,14300.0,123.81,123.94,123.71,123.78,14300.0
2013-12-05 12:10:00,123.58,123.87,123.51,123.72,7700.0,123.58,123.87,123.51,123.72,7700.0
2013-12-05 12:15:00,123.66,123.72,123.01,123.09,15700.0,123.66,123.72,123.01,123.09,15700.0
2013-12-05 12:20:00,123.39,123.4,123.06,123.33,4800.0,123.39,123.4,123.06,123.33,4800.0
2013-12-05 12:25:00,123.18,123.36,123.03,123.18,11700.0,123.18,123.36,123.03,123.18,11700.0
2013-12-05 12:30:00,123.18,123.62,123.0,123.01,8900.0,123.18,123.62,123.0,123.01,8900.0
2013-12-05 12:35:00,123.01,123.18,122.99,123.18,4800.0,123.01,123.18,122.99,123.18,4800.0
2013-12-05 12:40:00,123.27,123.51,123.25,123.51,6700.0,123.27,123.51,123.25,123.51,6700.0
2013-12-05 12:45:00,123.51,123.64,123.46,123.48,31800.0,123.51,123.64,123.46,123.48,31800.0
2013-12-05 12:50:00,123.46,123.83,123.43,123.62,12200.0,123.46,123.83,123.43,123.62,12200.0
2013-12-05 12:55:00,123.56,123.64,123.47,123.53,10700.0,123.56,123.64,123.47,123.53,10700.0
2013-12-05 13:00:00,123.53,123.7,123.41,123.6,7400.0,123.53,123.7,123.41,123.6,7400.0
2013-12-05 13:05:00,123.63,123.63,123.46,123.54,8600.0,123.63,123.63,123.46,123.54,8600.0
2013-12-05 13:10:00,123.44,123.55,123.34,123.35,3900.0,123.44,123.55,123.34,123.35,3900.0
2013-12-05 13:15:00,123.33,123.41,123.26,123.35,5700.0,123.33,123.41,123.26,123.35,5700.0
2013-12-05 13:20:00,123.35,123.35,123.1,123.28,5600.0,123.35,123.35,123.1,123.28,5600.0
2013-12-05 13:25:00,123.41,123.62,123.36,123.5,7800.0,123.41,123.62,123.36,123.5,7800.0
2013-12-05 13:30:00,123.51,123.6,123.45,123.52,4300.0,123.51,123.6,123.45,123.52,4300.0
2013-12-05 13:35:00,123.55,123.76,123.55,123.65,5100.0,123.55,123.76,123.55,123.65,5100.0
2013-12-05 13:40:00,123.7,123.7,123.39,123.4,2400.0,123.7,123.7,123.39,123.4,2400.0
2013-12-05 13:45:00,123.5,123.5,123.13,123.35,4700.0,123.5,123.5,123.13,123.35,4700.0
2013-12-05 13:50:00,123.37,123.41,122.89,122.89,42000.0,123.37,123.41,122.89,122.89,42000.0
2013-12-05 13:55:00,122.9,123.09,122.86,123.02,14800.0,122.9,123.09,122.86,123.02,14800.0
2013-12-05 14:00:00,123.09,123.79,123.09,123.75,7900.0,123.09,123.79,123.09,123.75,7900.0
2013-12-05 14:05:00,123.75,123.91,123.55,123.61,10500.0,123.75,123.91,123.55,123.61,10500.0
2013-12-05 14:10:00,123.61,123.69,123.49,123.5,20600.0,123.61,123.69,123.49,123.5,20600.0
2013-12-05 14:15:00,123.45,123.54,123.02,123.15,32700.0,123.45,123.54,123.02,123.15,32700.0
2013-12-05 14:20:00,123.17,123.17,122.88,122.88,8900.0,123.17,123.17,122.88,122.88,8900.0
2013-12-05 14:25:00,122.85,122.95,122.5,122.75,28700.0,122.85,122.95,122.5,122.75,28700.0
2013-12-05 14:30:00,122.73,122.87,122.5,122.52,16500.0,122.73,122.87,122.5,122.52,16500.0
2013-12-05 14:35:00,122.53,122.55,122.01,122.01,51100.0,122.53,122.55,122.01,122.01,51100.0
2013-12-05 14:40:00,122.01,122.7,122.0,122.7,31700.0,122.01,122.7,122.0,122.7,31700.0
2013-12-05 14:45:00,122.67,122.81,122.14,122.41,32300.0,122.67,122.81,122.14,122.41,32300.0
2013-12-05 14:50:00,122.43,122.89,122.25,122.34,26400.0,122.43,122.89,122.25,122.34,26400.0
2013-12-05 14:55:00,122.42,122.47,121.51,121.72,37300.0,122.42,122.47,121.51,121.72,37300.0
2013-12-05 15:00:00,121.69,122.29,121.69,122.0,24400.0,121.69,122.29,121.69,122.0,24400.0
2013-12-05 15:05:00,122.02,122.19,121.85,121.94,23500.0,122.02,122.19,121.85,121.94,23500.0
2013-12-05 15:10:00,121.93,122.11,121.65,121.67,32700.0,121.93,122.11,121.65,121.67,32700.0
2013-12-05 15:15:00,121.67,122.47,121.67,122.38,28600.0,121.67,122.47,121.67,122.38,28600.0
2013-12-05 15:20:00,122.38,122.67,122.35,122.64,17000.0,122.38,122.67,122.35,122.64,17000.0
2013-12-05 15:25:00,122.59,122.79,122.12,122.12,38300.0,122.59,122.79,122.12,122.12,38300.0
2013-12-05 15:30:00,122.11,122.15,121.94,121.99,65800.0,122.11,122.15,121.94,121.99,65800.0
2013-12-05 15:35:00,121.99,122.22,121.88,122.16,39600.0,121.99,122.22,121.88,122.16,39600.0
2013-12-05 15:40:00,122.17,122.45,121.9,122.24,51100.0,122.17,122.45,121.9,122.24,51100.0
2013-12-05 15:45:00,122.31,122.56,121.8,122.03,53100.0,122.31,122.56,121.8,122.03,53100.0
2013-12-05 15:50:00,121.98,122.05,121.66,121.96,70700.0,121.98,122.05,121.66,121.96,70700.0
2013-12-05 15:55:00,121.95,122.08,121.58,121.8,93400.0,121.95,122.08,121.58,121.8,93400.0
2013-12-06 09:30:00,92.27,95.0,91.7,94.2,783000.0,92.27,95.0,91.7,94.2,783000.0
2013-12-06 09:35:00,94.25,95.24,94.2,94.8,777100.0,94.25,95.24,94.2,94.8,777100.0
2013-12-06 09:40:00,94.81,96.68,94.5,96.68,511100.0,94.81,96.68,94.5,96.68,511100.0
2013-12-06 09:45:00,96.68,97.75,96.54,96.55,646400.0,96.68,97.75,96.54,96.55,646400.0
2013-12-06 09:50:00,96.56,96.65,95.75,96.3,489800.0,96.56,96.65,95.75,96.3,489800.0
2013-12-06 09:55:00,96.31,96.99,96.17,96.67,442300.0,96.31,96.99,96.17,96.67,442300.0
2013-12-06 10:00:00,96.73,96.79,95.41,95.77,419300.0,96.73,96.79,95.41,95.77,419300.0
2013-12-06 10:05:00,95.77,95.86,94.29,94.31,450800.0,95.77,95.86,94.29,94.31,450800.0
2013-12-06 10:10:00,94.28,95.0,94.12,94.68,235500.0,94.28,95.0,94.12,94.68,235500.0
2013-12-06 10:15:00,94.65,94.7,93.75,94.1,306100.0,94.65,94.7,93.75,94.1,306100.0
2013-12-06 10:20:00,94.03,94.09,93.05,93.06,280700.0,94.03,94.09,93.05,93.06,280700.0
2013-12-06 10:25:00,93.06,93.35,92.75,92.87,288800.0,93.06,93.35,92.75,92.87,288800.0
2013-12-06 10:30:00,92.84,93.89,92.79,93.58,213700.0,92.84,93.89,92.79,93.58,213700.0
2013-12-06 10:35:00,93.58,93.95,93.2,93.58,138600.0,93.58,93.95,93.2,93.58,138600.0
2013-12-06 10:40:00,93.63,94.47,93.58,94.05,128000.0,93.63,94.47,93.58,94.05,128000.0
2013-12-06 10:45:00,94.02,94.19,93.37,93.41,144100.0,94.02,94.19,93.37,93.41,144100.0
2013-12-06 10:50:00,93.38,93.96,93.35,93.7,112600.0,93.38,93.96,93.35,93.7,112600.0
2013-12-06 10:55:00,93.75,94.05,93.5,93.74,102600.0,93.75,94.05,93.5,93.74,102600.0
2013-12-06 11:00:00,93.7,94.14,93.7,93.91,172400.0,93.7,94.14,93.7,93.91,172400.0
2013-12-06 11:05:00,93.93,94.78,93.84,94.59,147100.0,93.93,94.78,93.84,94.59,147100.0
2013-12-06 11:10:00,94.63,94.74,94.14,94.15,161000.0,94.63,94.74,94.14,94.15,161000.0
2013-12-06 11:15:00,94.16,94.67,94.15,94.63,106900.0,94.16,94.67,94.15,94.63,106900.0
2013-12-06 11:20:00,94.67,94.67,94.03,94.25,81500.0,94.67,94.67,94.03,94.25,81500.0
2013-12-06 11:25:00,94.3,94.33,93.83,93.99,100800.0,94.3,94.33,93.83,93.99,100800.0
2013-12-06 11:30:00,93.99,93.99,92.8,92.87,160600.0,93.99,93.99,92.8,92.87,160600.0
2013-12-06 11:35:00,92.87,93.12,92.49,92.69,150100.0,92.87,93.12,92.49,92.69,150100.0
2013-12-06 11:40:00,92.62,93.23,92.47,93.0,131800.0,92.62,93.23,92.47,93.0,131800.0
2013-12-06 11:45:00,93.09,93.7,92.91,93.25,98800.0,93.09,93.7,92.91,93.25,98800.0
2013-12-06 11:50:00,93.3,94.16,93.25,93.88,162800.0,93.3,94.16,93.25,93.88,162800.0
2013-12-06 11:55:00,93.9,94.1,93.62,93.89,107600.0,93.9,94.1,93.62,93.89,107600.0
2013-12-06 12:00:00,93.86,94.39,93.78,93.85,106600.0,93.86,94.39,93.78,93.85,106600.0
2013-12-06 12:05:00,93.81,94.15,93.79,93.85,97800.0,93.81,94.15,93.79,93.85,97800.0
2013-12-06 12:10:00,93.85,94.44,93.85,94.41,113000.0,93.85,94.44,93.85,94.41,113000.0
2013-12-06 12:15:00,94.42,94.48,93.9,94.01,164700.0,94.42,94.48,93.9,94.01,164700.0
2013-12-06 12:20:00,94.01,94.27,93.91,94.21,71900.0,94.01,94.27,93.91,94.21,71900.0
2013-12-06 12:25:00,94.18,94.34,94.14,94.26,78300.0,94.18,94.34,94.14,94.26,78300.0
2013-12-06 12:30:00,94.24,94.26,93.26,93.64,107600.0,94.24,94.26,93.26,93.64,107600.0
2013-12-06 12:35:00,93.67,93.67,93.0,93.26,131600.0,93.67,93.67,93.0,93.26,131600.0
2013-12-06 12:40:00,93.22,93.34,93.0,93.15,63200.0,93.22,93.34,93.0,93.15,63200.0
2013-12-06 12:45:00,93.1,93.4,93.03,93.1,105200.0,93.1,93.4,93.03,93.1,105200.0
2013-12-06 12:50:00,93.12,93.34,93.08,93.12,78900.0,93.12,93.34,93.08,93.12,78900.0
2013-12-06 12:55:00,93.12,93.37,93.11,93.15,83900.0,93.12,93.37,93.11,93.15,83900.0
2013-12-06 13:00:00,93.15,93.27,92.71,92.99,121700.0,93.15,93.27,92.71,92.99,121700.0
2013-12-06 13:05:00,92.98,93.27,92.8,93.24,76100.0,92.98,93.27,92.8,93.24,76100.0
2013-12-06 13:10:00,93.23,93.38,93.06,93.12,66800.0,93.23,93.38,93.06,93.12,66800.0
2013-12-06 13:15:00,93.1,93.64,93.09,93.14,60800.0,93.1,93.64,93.09,93.14,60800.0
2013-12-06 13:20:00,93.13,93.39,92.89,92.9,46700.0,93.13,93.39,92.89,92.9,46700.0
2013-12-06 13:25:00,92.92,93.19,92.84,93.13,60000.0,92.92,93.19,92.84,93.13,60000.0
2013-12-06 13:30:00,93.18,93.33,93.08,93.2,54300.0,93.18,93.33,93.08,93.2,54300.0
2013-12-06 13:35:00,93.17,93.63,93.16,93.5,45700.0,93.17,93.63,93.16,93.5,45700.0
2013-12-06 13:40:00,93.5,93.96,93.46,93.85,86600.0,93.5,93.96,93.46,93.85,86600.0
2013-12-06 13:45:00,93.85,94.0,93.78,93.87,83600.0,93.85,94.0,93.78,93.87,83600.0
2013-12-06 13:50:00,93.88,94.15,93.62,93.82,136900.0,93.88,94.15,93.62,93.82,136900.0
2013-12-06 13:55:00,93.81,93.82,93.46,93.62,67700.0,93.81,93.82,93.46,93.62,67700.0
2013-12-06 14:00:00,93.67,93.67,93.37,93.37,38800.0,93.67,93.67,93.37,93.37,38800.0
2013-12-06 14:05:00,93.35,93.36,93.12,93.28,91800.0,93.35,93.36,93.12,93.28,91800.0
2013-12-06 14:10:00,93.28,93.38,93.04,93.09,54600.0,93.28,93.38,93.04,93.09,54600.0
2013-12-06 14:15:00,93.1,93.1,92.65,92.75,99100.0,93.1,93.1,92.65,92.75,99100.0
2013-12-06 14:20:00,92.74,93.3,92.74,93.04,90100.0,92.74,93.3,92.74,93.04,90100.0
2013-12-06 14:25:00,93.06,93.09,92.78,92.95,46500.0,93.06,93.09,92.78,92.95,46500.0
2013-12-06 14:30:00,93.0,93.34,92.75,92.78,83500.0,93.0,93.34,92.75,92.78,83500.0
2013-12-06 14:35:00,92.78,92.99,92.77,92.84,88400.0,92.78,92.99,92.77,92.84,88400.0
2013-12-06 14:40:00,92.85,92.85,92.56,92.56,70000.0,92.85,92.85,92.56,92.56,70000.0
2013-12-06 14:45:00,92.56,93.19,92.53,93.0,117500.0,92.56,93.19,92.53,93.0,117500.0
2013-12-06 14:50:00,92.96,93.33,92.91,93.2,81400.0,92.96,93.33,92.91,93.2,81400.0
2013-12-06 14:55:00,93.19,93.59,93.05,93.06,92800.0,93.19,93.59,93.05,93.06,92800.0
2013-12-06 15:00:00,93.04,93.15,92.7,92.76,118800.0,93.04,93.15,92.7,92.76,118800.0
2013-12-06 15:05:00,92.77,93.02,92.65,92.91,128500.0,92.77,93.02,92.65,92.91,128500.0
2013-12-06 15:10:00,92.91,93.1,92.81,92.91,118000.0,92.91,93.1,92.81,92.91,118000.0
2013-12-06 15:15:00,92.97,93.06,92.67,92.78,101900.0,92.97,93.06,92.67,92.78,101900.0
2013-12-06 15:20:00,92.81,93.02,92.81,92.99,100300.0,92.81,93.02,92.81,92.99,100300.0
2013-12-06 15:25:00,93.0,93.07,92.85,93.0,99000.0,93.0,93.07,92.85,93.0,99000.0
2013-12-06 15:30:00,92.99,93.21,92.92,93.17,79400.0,92.99,93.21,92.92,93.17,79400.0
2013-12-06 15:35:00,93.17,93.23,93.0,93.06,80100.0,93.17,93.23,93.0,93.06,80100.0
2013-12-06 15:40:00,93.05,93.46,93.05,93.28,160500.0,93.05,93.46,93.05,93.28,160500.0
2013-12-06 15:45:00,93.28,93.42,92.97,93.4,184000.0,93.28,93.42,92.97,93.4,184000.0
2013-12-06 15:50:00,93.4,93.57,93.25,93.25,214400.0,93.4,93.57,93.25,93.25,214400.0
2013-12-06 15:55:00,93.25,93.76,93.06,93.76,349800.0,93.25,93.76,93.06,93.76,349800.0
2013-12-09 09:30:00,93.13,93.47,92.32,92.42,178700.0,93.13,93.47,92.32,92.42,178700.0
2013-12-09 09:35:00,92.42,92.91,92.4,92.49,104600.0,92.42,92.91,92.4,92.49,104600.0
2013-12-09 09:40:00,92.49,92.8,92.47,92.64,96500.0,92.49,92.8,92.47,92.64,96500.0
2013-12-09 09:45:00,92.68,92.8,92.38,92.38,105600.0,92.68,92.8,92.38,92.38,105600.0
2013-12-09 09:50:00,92.38,92.7,92.18,92.56,149400.0,92.38,92.7,92.18,92.56,149400.0
2013-12-09 09:55:00,92.6,93.8,92.58,93.06,229200.0,92.6,93.8,92.58,93.06,229200.0
2013-12-09 10:00:00,93.1,93.12,92.4,92.46,92800.0,93.1,93.12,92.4,92.46,92800.0
2013-12-09 10:05:00,92.44,92.86,92.3,92.72,66100.0,92.44,92.86,92.3,92.72,66100.0
2013-12-09 10:10:00,92.65,92.78,92.53,92.61,36700.0,92.65,92.78,92.53,92.61,36700.0
2013-12-09 10:15:00,92.67,92.68,92.53,92.54,44200.0,92.67,92.68,92.53,92.54,44200.0
2013-12-09 10:20:00,92.54,92.62,92.2,92.2,84000.0,92.54,92.62,92.2,92.2,84000.0
2013-12-09 10:25:00,92.2,92.26,91.76,91.77,122600.0,92.2,92.26,91.76,91.77,122600.0
2013-12-09 10:30:00,91.76,92.08,91.76,92.04,99100.0,91.76,92.08,91.76,92.04,99100.0
2013-12-09 10:35:00,91.98,92.27,91.98,92.05,52900.0,91.98,92.27,91.98,92.05,52900.0
2013-12-09 10:40:00,92.05,92.11,91.79,91.87,44700.0,92.05,92.11,91.79,91.87,44700.0
2013-12-09 10:45:00,91.88,92.15,91.84,91.9,55900.0,91.88,92.15,91.84,91.9,55900.0
2013-12-09 10:50:00,91.93,91.95,91.82,91.9,40000.0,91.93,91.95,91.82,91.9,40000.0
2013-12-09 10:55:00,91.82,91.93,91.6,91.64,44600.0,91.82,91.93,91.6,91.64,44600.0
2013-12-09 11:00:00,91.6,91.78,91.1,91.35,111900.0,91.6,91.78,91.1,91.35,111900.0
2013-12-09 11:05:00,91.29,91.7,91.29,91.3,60500.0,91.29,91.7,91.29,91.3,60500.0
2013-12-09 11:10:00,91.28,91.34,91.07,91.07,33600.0,91.28,91.34,91.07,91.07,33600.0
2013-12-09 11:15:00,91.08,91.39,91.0,91.39,54100.0,91.08,91.39,91.0,91.39,54100.0
2013-12-09 11:20:00,91.41,91.42,91.15,91.4,65400.0,91.41,91.42,91.15,91.4,65400.0
2013-12-09 11:25:00,91.36,91.6,91.29,91.54,72000.0,91.36,91.6,91.29,91.54,72000.0
2013-12-09 11:30:00,91.56,91.81,91.49,91.55,73800.0,91.56,91.81,91.49,91.55,73800.0
2013-12-09 11:35:00,91.5,91.64,91.49,91.55,37900.0,91.5,91.64,91.49,91.55,37900.0
2013-12-09 11:40:00,91.51,91.7,91.51,91.68,30800.0,91.51,91.7,91.51,91.68,30800.0
2013-12-09 11:45:00,91.69,92.05,91.64,92.05,66200.0,91.69,92.05,91.64,92.05,66200.0
2013-12-09 11:50:00,91.97,92.2,91.75,91.79,78600.0,91.97,92.2,91.75,91.79,78600.0
2013-12-09 11:55:00,91.75,91.78,91.35,91.4,41400.0,91.75,91.78,91.35,91.4,41400.0
2013-12-09 12:00:00,91.4,91.42,91.03,91.1,64000.0,91.4,91.42,91.03,91.1,64000.0
2013-12-09 12:05:00,91.04,91.18,90.75,90.8,99400.0,91.04,91.18,90.75,90.8,99400.0
2013-12-09 12:10:00,90.8,91.05,90.77,90.93,83000.0,90.8,91.05,90.77,90.93,83000.0
2013-12-09 12:15:00,90.91,91.27,90.91,91.0,53000.0,90.91,91.27,90.91,91.0,53000.0
2013-12-09 12:20:00,91.0,91.19,90.99,91.09,52600.0,91.0,91.19,90.99,91.09,52600.0
2013-12-09 12:25:00,91.09,91.09,91.0,91.0,45900.0,91.09,91.09,91.0,91.0,45900.0
2013-12-09 12:30:00,91.0,91.13,90.96,91.02,80000.0,91.0,91.13,90.96,91.02,80000.0
2013-12-09 12:35:00,91.05,91.09,90.81,90.94,61300.0,91.05,91.09,90.81,90.94,61300.0
2013-12-09 12:40:00,90.95,91.4,90.9,91.38,70900.0,90.95,91.4,90.9,91.38,70900.0
2013-12-09 12:45:00,91.38,91.47,91.12,91.31,119100.0,91.38,91.47,91.12,91.31,119100.0
2013-12-09 12:50:00,91.34,91.46,91.03,91.04,99100.0,91.34,91.46,91.03,91.04,99100.0
2013-12-09 12:55:00,91.04,91.05,90.52,90.67,129000.0,91.04,91.05,90.52,90.67,129000.0
2013-12-09 13:00:00,90.66,90.85,90.62,90.83,94200.0,90.66,90.85,90.62,90.83,94200.0
2013-12-09 13:05:00,90.83,90.89,90.45,90.62,118800.0,90.83,90.89,90.45,90.62,118800.0
2013-12-09 13:10:00,90.65,90.67,90.25,90.32,108300.0,90.65,90.67,90.25,90.32,108300.0
2013-12-09 13:15:00,90.25,90.38,90.0,90.1,134600.0,90.25,90.38,90.0,90.1,134600.0
2013-12-09 13:20:00,90.09,90.2,90.02,90.03,55300.0,90.09,90.2,90.02,90.03,55300.0
2013-12-09 13:25:00,90.03,90.39,89.91,90.05,131600.0,90.03,90.39,89.91,90.05,131600.0
2013-12-09 13:30:00,90.02,90.28,89.95,90.23,67900.0,90.02,90.28,89.95,90.23,67900.0
2013-12-09 13:35:00,90.29,90.66,90.27,90.51,111800.0,90.29,90.66,90.27,90.51,111800.0
2013-12-09 13:40:00,90.47,90.6,90.34,90.54,82300.0,90.47,90.6,90.34,90.54,82300.0
2013-12-09 13:45:00,90.5,90.59,90.3,90.44,61400.0,90.5,90.59,90.3,90.44,61400.0
2013-12-09 13:50:00,90.45,90.49,90.18,90.18,49000.0,90.45,90.49,90.18,90.18,49000.0
2013-12-09 13:55:00,90.19,90.4,90.19,90.31,43100.0,90.19,90.4,90.19,90.31,43100.0
2013-12-09 14:00:00,90.28,90.28,90.1,90.12,63200.0,90.28,90.28,90.1,90.12,63200.0
2013-12-09 14:05:00,90.1,90.2,89.99,90.14,60500.0,90.1,90.2,89.99,90.14,60500.0
2013-12-09 14:10:00,90.13,90.16,90.06,90.12,32200.0,90.13,90.16,90.06,90.12,32200.0
2013-12-09 14:15:00,90.16,90.16,89.95,89.97,47400.0,90.16,90.16,89.95,89.97,47400.0
2013-12-09 14:20:00,89.97,90.14,89.97,90.12,42600.0,89.97,90.14,89.97,90.12,42600.0
2013-12-09 14:25:00,90.12,90.12,89.99,90.01,69200.0,90.12,90.12,89.99,90.01,69200.0
2013-12-09 14:30:00,90.0,90.01,89.78,89.82,100600.0,90.0,90.01,89.78,89.82,100600.0
2013-12-09 14:35:00,89.82,89.87,89.65,89.75,70500.0,89.82,89.87,89.65,89.75,70500.0
2013-12-09 14:40:00,89.77,90.01,89.74,89.9,87600.0,89.77,90.01,89.74,89.9,87600.0
2013-12-09 14:45:00,89.9,89.92,89.79,89.88,46900.0,89.9,89.92,89.79,89.88,46900.0
2013-12-09 14:50:00,89.89,90.0,89.78,89.98,91300.0,89.89,90.0,89.78,89.98,91300.0
2013-12-09 14:55:00,89.98,90.09,89.95,90.08,88100.0,89.98,90.09,89.95,90.08,88100.0
2013-12-09 15:00:00,90.08,90.2,90.01,90.12,91900.0,90.08,90.2,90.01,90.12,91900.0
2013-12-09 15:05:00,90.12,90.14,90.0,90.01,79200.0,90.12,90.14,90.0,90.01,79200.0
2013-12-09 15:10:00,90.0,90.13,90.0,90.0,100800.0,90.0,90.13,90.0,90.0,100800.0
2013-12-09 15:15:00,90.0,90.14,89.99,90.08,90200.0,90.0,90.14,89.99,90.08,90200.0
2013-12-09 15:20:00,90.07,90.07,89.95,90.01,96700.0,90.07,90.07,89.95,90.01,96700.0
2013-12-09 15:25:00,89.97,90.11,89.93,90.04,108900.0,89.97,90.11,89.93,90.04,108900.0
2013-12-09 15:30:00,90.04,90.2,90.0,90.17,111100.0,90.04,90.2,90.0,90.17,111100.0
2013-12-09 15:35:00,90.18,90.2,90.09,90.1,76600.0,90.18,90.2,90.09,90.1,76600.0
2013-12-09 15:40:00,90.09,90.14,89.99,90.11,104500.0,90.09,90.14,89.99,90.11,104500.0
2013-12-09 15:45:00,90.13,90.15,90.11,90.15,80200.0,90.13,90.15,90.11,90.15,80200.0
2013-12-09 15:50:00,90.14,90.2,89.95,89.96,124400.0,90.14,90.2,89.95,89.96,124400.0
2013-12-09 15:55:00,89.95,90.26,89.93,90.21,243200.0,89.95,90.26,89.93,90.21,243200.0
2013-12-10 09:30:00,89.42,90.99,89.41,90.99,111800.0,89.42,90.99,89.41,90.99,111800.0
2013-12-10 09:35:00,90.99,91.0,90.45,90.86,69700.0,90.99,91.0,90.45,90.86,69700.0
2013-12-10 09:40:00,90.9,91.25,90.67,91.11,45700.0,90.9,91.25,90.67,91.11,45700.0
2013-12-10 09:45:00,91.05,91.97,91.0,91.76,72600.0,91.05,91.97,91.0,91.76,72600.0
2013-12-10 09:50:00,91.54,91.73,91.12,91.28,29200.0,91.54,91.73,91.12,91.28,29200.0
2013-12-10 09:55:00,91.2,91.62,90.8,91.62,70600.0,91.2,91.62,90.8,91.62,70600.0
2013-12-10 10:00:00,91.41,91.64,91.13,91.51,50600.0,91.41,91.64,91.13,91.51,50600.0
2013-12-10 10:05:00,91.34,91.51,91.05,91.14,49900.0,91.34,91.51,91.05,91.14,49900.0
2013-12-10 10:10:00,91.26,91.27,90.65,90.9,43700.0,91.26,91.27,90.65,90.9,43700.0
2013-12-10 10:15:00,90.9,91.38,90.85,91.07,43100.0,90.9,91.38,90.85,91.07,43100.0
2013-12-10 10:20:00,91.11,91.15,90.89,90.89,18900.0,91.11,91.15,90.89,90.89,18900.0
2013-12-10 10:25:00,90.86,90.93,90.58,90.85,26900.0,90.86,90.93,90.58,90.85,26900.0
2013-12-10 10:30:00,90.83,91.32,90.78,91.23,22500.0,90.83,91.32,90.78,91.23,22500.0
2013-12-10 10:35:00,91.1,91.48,91.1,91.42,10700.0,91.1,91.48,91.1,91.42,10700.0
2013-12-10 10:40:00,91.43,91.62,91.24,91.43,28400.0,91.43,91.62,91.24,91.43,28400.0
2013-12-10 10:45:00,91.4,91.95,91.39,91.93,44700.0,91.4,91.95,91.39,91.93,44700.0
2013-12-10 10:50:00,91.89,92.41,91.78,92.39,56900.0,91.89,92.41,91.78,92.39,56900.0
2013-12-10 10:55:00,92.38,92.47,91.56,91.61,49500.0,92.38,92.47,91.56,91.61,49500.0
2013-12-10 11:00:00,91.54,92.06,91.54,92.02,33300.0,91.54,92.06,91.54,92.02,33300.0
2013-12-10 11:05:00,91.98,92.59,91.98,92.5,42800.0,91.98,92.59,91.98,92.5,42800.0
2013-12-10 11:10:00,92.5,92.8,92.5,92.71,68000.0,92.5,92.8,92.5,92.71,68000.0
2013-12-10 11:15:00,92.72,92.84,92.45,92.62,71500.0,92.72,92.84,92.45,92.62,71500.0
2013-12-10 11:20:00,92.74,92.83,92.41,92.66,42900.0,92.74,92.83,92.41,92.66,42900.0
2013-12-10 11:25:00,92.58,92.8,92.37,92.57,33100.0,92.58,92.8,92.37,92.57,33100.0
2013-12-10 11:30:00,92.56,92.86,92.48,92.86,34300.0,92.56,92.86,92.48,92.86,34300.0
2013-12-10 11:35:00,92.86,93.15,92.72,93.14,45500.0,92.86,93.15,92.72,93.14,45500.0
2013-12-10 11:40:00,93.14,93.37,93.0,93.32,69800.0,93.14,93.37,93.0,93.32,69800.0
2013-12-10 11:45:00,93.34,93.5,93.02,93.42,58200.0,93.34,93.5,93.02,93.42,58200.0
2013-12-10 11:50:00,93.49,93.89,93.39,93.79,105500.0,93.49,93.89,93.39,93.79,105500.0
2013-12-10 11:55:00,93.8,93.94,93.61,93.89,43800.0,93.8,93.94,93.61,93.89,43800.0
2013-12-10 12:00:00,93.87,94.17,93.61,93.75,69800.0,93.87,94.17,93.61,93.75,69800.0
2013-12-10 12:05:00,93.83,94.35,93.71,94.25,79500.0,93.83,94.35,93.71,94.25,79500.0
2013-12-10 12:10:00,94.33,94.39,94.05,94.34,49700.0,94.33,94.39,94.05,94.34,49700.0
2013-12-10 12:15:00,94.34,94.63,94.24,94.62,46300.0,94.34,94.63,94.24,94.62,46300.0
2013-12-10 12:20:00,94.56,94.68,94.42,94.5,33400.0,94.56,94.68,94.42,94.5,33400.0
2013-12-10 12:25:00,94.46,94.7,94.39,94.53,48500.0,94.46,94.7,94.39,94.53,48500.0
2013-12-10 12:30:00,94.57,94.6,94.13,94.52,68200.0,94.57,94.6,94.13,94.52,68200.0
2013-12-10 12:35:00,94.53,95.0,94.47,94.69,93600.0,94.53,95.0,94.47,94.69,93600.0
2013-12-10 12:40:00,94.68,94.97,94.64,94.91,40300.0,94.68,94.97,94.64,94.91,40300.0
2013-12-10 12:45:00,94.92,94.97,94.78,94.89,39600.0,94.92,94.97,94.78,94.89,39600.0
2013-12-10 12:50:00,94.89,94.9,94.6,94.71,53600.0,94.89,94.9,94.6,94.71,53600.0
2013-12-10 12:55:00,94.7,94.7,94.38,94.45,62600.0,94.7,94.7,94.38,94.45,62600.0
2013-12-10 13:00:00,94.45,94.45,94.06,94.32,95900.0,94.45,94.45,94.06,94.32,95900.0
2013-12-10 13:05:00,94.31,94.31,94.09,94.21,38400.0,94.31,94.31,94.09,94.21,38400.0
2013-12-10 13:10:00,94.18,94.23,94.14,94.18,41400.0,94.18,94.23,94.14,94.18,41400.0
2013-12-10 13:15:00,94.19,94.39,93.98,93.99,81600.0,94.19,94.39,93.98,93.99,81600.0
2013-12-10 13:20:00,94.01,94.23,93.92,94.23,43000.0,94.01,94.23,93.92,94.23,43000.0
2013-12-10 13:25:00,94.18,94.23,93.61,93.61,57800.0,94.18,94.23,93.61,93.61,57800.0
2013-12-10 13:30:00,93.7,93.77,93.37,93.77,50800.0,93.7,93.77,93.37,93.77,50800.0
2013-12-10 13:35:00,93.69,94.18,93.64,94.18,62100.0,93.69,94.18,93.64,94.18,62100.0
2013-12-10 13:40:00,94.18,94.39,94.12,94.27,34200.0,94.18,94.39,94.12,94.27,34200.0
2013-12-10 13:45:00,94.21,94.4,94.21,94.34,19000.0,94.21,94.4,94.21,94.34,19000.0
2013-12-10 13:50:00,94.34,94.46,94.23,94.4,23400.0,94.34,94.46,94.23,94.4,23400.0
2013-12-10 13:55:00,94.38,94.43,94.27,94.38,18800.0,94.38,94.43,94.27,94.38,18800.0
2013-12-10 14:00:00,94.35,94.74,94.35,94.69,28700.0,94.35,94.74,94.35,94.69,28700.0
2013-12-10 14:05:00,94.68,94.75,94.66,94.73,18700.0,94.68,94.75,94.66,94.73,18700.0
2013-12-10 14:10:00,94.73,94.78,94.63,94.69,31100.0,94.73,94.78,94.63,94.69,31100.0
2013-12-10 14:15:00,94.69,94.75,94.5,94.73,25400.0,94.69,94.75,94.5,94.73,25400.0
2013-12-10 14:20:00,94.73,95.05,94.73,94.86,48300.0,94.73,95.05,94.73,94.86,48300.0
2013-12-10 14:25:00,94.85,95.1,94.84,95.0,33800.0,94.85,95.1,94.84,95.0,33800.0
2013-12-10 14:30:00,95.09,95.23,94.91,94.91,43600.0,95.09,95.23,94.91,94.91,43600.0
2013-12-10 14:35:00,95.0,95.12,94.71,95.12,43100.0,95.0,95.12,94.71,95.12,43100.0
2013-12-10 14:40:00,95.09,95.24,95.05,95.1,44900.0,95.09,95.24,95.05,95.1,44900.0
2013-12-10 14:45:00,95.1,95.76,95.05,95.7,79200.0,95.1,95.76,95.05,95.7,79200.0
2013-12-10 14:50:00,95.7,96.18,95.63,95.82,87200.0,95.7,96.18,95.63,95.82,87200.0
2013-12-10 14:55:00,95.8,95.98,95.65,95.91,64800.0,95.8,95.98,95.65,95.91,64800.0
2013-12-10 15:00:00,95.87,95.92,95.72,95.78,55900.0,95.87,95.92,95.72,95.78,55900.0
2013-12-10 15:05:00,95.78,95.98,95.55,95.87,56100.0,95.78,95.98,95.55,95.87,56100.0
2013-12-10 15:10:00,95.81,96.31,95.81,96.03,60800.0,95.81,96.31,95.81,96.03,60800.0
2013-12-10 15:15:00,96.03,96.03,95.45,95.48,78700.0,96.03,96.03,95.45,95.48,78700.0
2013-12-10 15:20:00,95.48,95.48,95.05,95.05,92600.0,95.48,95.48,95.05,95.05,92600.0
2013-12-10 15:25:00,95.07,95.14,94.78,95.02,133100.0,95.07,95.14,94.78,95.02,133100.0
2013-12-10 15:30:00,95.05,95.38,94.99,94.99,115300.0,95.05,95.38,94.99,94.99,115300.0
2013-12-10 15:35:00,95.06,95.16,94.67,94.88,105200.0,95.06,95.16,94.67,94.88,105200.0
2013-12-10 15:40:00,94.86,94.89,94.49,94.61,90100.0,94.86,94.89,94.49,94.61,90100.0
2013-12-10 15:45:00,94.57,94.82,94.28,94.38,159000.0,94.57,94.82,94.28,94.38,159000.0
2013-12-10 15:50:00,94.32,94.52,94.08,94.15,169400.0,94.32,94.52,94.08,94.15,169400.0
2013-12-10 15:55:00,94.16,94.46,94.01,94.39,190900.0,94.16,94.46,94.01,94.39,190900.0
2013-12-11 09:30:00,94.22,94.88,94.17,94.74,39500.0,94.22,94.88,94.17,94.74,39500.0
2013-12-11 09:35:00,94.73,95.37,94.56,95.06,89600.0,94.73,95.37,94.56,95.06,89600.0
2013-12-11 09:40:00,95.0,95.28,94.39,94.96,62300.0,95.0,95.28,94.39,94.96,62300.0
2013-12-11 09:45:00,94.74,94.87,94.39,94.67,23500.0,94.74,94.87,94.39,94.67,23500.0
2013-12-11 09:50:00,94.55,94.65,94.27,94.49,37800.0,94.55,94.65,94.27,94.49,37800.0
2013-12-11 09:55:00,94.49,94.55,94.01,94.07,52400.0,94.49,94.55,94.01,94.07,52400.0
2013-12-11 10:00:00,94.07,94.44,94.02,94.31,30900.0,94.07,94.44,94.02,94.31,30900.0
2013-12-11 10:05:00,94.19,94.25,93.57,93.9,89200.0,94.19,94.25,93.57,93.9,89200.0
2013-12-11 10:10:00,93.82,94.49,93.73,94.39,54300.0,93.82,94.49,93.73,94.39,54300.0
2013-12-11 10:15:00,94.39,94.52,94.14,94.14,59300.0,94.39,94.52,94.14,94.14,59300.0
2013-12-11 10:20:00,94.19,94.49,94.07,94.41,35800.0,94.19,94.49,94.07,94.41,35800.0
2013-12-11 10:25:00,94.48,94.52,94.24,94.42,36400.0,94.48,94.52,94.24,94.42,36400.0
2013-12-11 10:30:00,94.45,94.45,93.96,94.37,44200.0,94.45,94.45,93.96,94.37,44200.0
2013-12-11 10:35:00,94.37,94.84,94.19,94.42,82200.0,94.37,94.84,94.19,94.42,82200.0
2013-12-11 10:40:00,94.57,94.57,94.17,94.26,51400.0,94.57,94.57,94.17,94.26,51400.0
2013-12-11 10:45:00,94.18,94.18,93.91,94.05,46900.0,94.18,94.18,93.91,94.05,46900.0
2013-12-11 10:50:00,94.0,94.37,94.0,94.32,39700.0,94.0,94.37,94.0,94.32,39700.0
2013-12-11 10:55:00,94.33,94.59,94.25,94.54,53400.0,94.33,94.59,94.25,94.54,53400.0
2013-12-11 11:00:00,94.57,94.6,94.28,94.36,31800.0,94.57,94.6,94.28,94.36,31800.0
2013-12-11 11:05:00,94.39,94.42,94.05,94.1,36300.0,94.39,94.42,94.05,94.1,36300.0
2013-12-11 11:10:00,94.11,94.21,93.93,94.04,49100.0,94.11,94.21,93.93,94.04,49100.0
2013-12-11 11:15:00,94.03,94.07,93.75,93.93,43700.0,94.03,94.07,93.75,93.93,43700.0
2013-12-11 11:20:00,93.93,94.03,93.74,93.87,66600.0,93.93,94.03,93.74,93.87,66600.0
2013-12-11 11:25:00,93.83,93.91,93.61,93.9,32100.0,93.83,93.91,93.61,93.9,32100.0
2013-12-11 11:30:00,93.88,93.92,93.76,93.87,39000.0,93.88,93.92,93.76,93.87,39000.0
2013-12-11 11:35:00,93.87,93.9,93.75,93.79,28100.0,93.87,93.9,93.75,93.79,28100.0
2013-12-11 11:40:00,93.8,93.8,93.6,93.73,41400.0,93.8,93.8,93.6,93.73,41400.0
2013-12-11 11:45:00,93.73,93.73,93.38,93.4,73300.0,93.73,93.73,93.38,93.4,73300.0
2013-12-11 11:50:00,93.41,93.5,93.11,93.2,23800.0,93.41,93.5,93.11,93.2,23800.0
2013-12-11 11:55:00,93.14,93.45,93.08,93.44,14600.0,93.14,93.45,93.08,93.44,14600.0
2013-12-11 12:00:00,93.44,93.52,93.39,93.46,23100.0,93.44,93.52,93.39,93.46,23100.0
2013-12-11 12:05:00,93.46,93.5,93.39,93.45,13800.0,93.46,93.5,93.39,93.45,13800.0
2013-12-11 12:10:00,93.41,93.71,93.35,93.71,43900.0,93.41,93.71,93.35,93.71,43900.0
2013-12-11 12:15:00,93.7,93.7,93.34,93.35,20100.0,93.7,93.7,93.34,93.35,20100.0
2013-12-11 12:20:00,93.38,93.55,93.34,93.38,17400.0,93.38,93.55,93.34,93.38,17400.0
2013-12-11 12:25:00,93.38,93.52,93.23,93.35,16100.0,93.38,93.52,93.23,93.35,16100.0
2013-12-11 12:30:00,93.32,93.34,93.03,93.03,20800.0,93.32,93.34,93.03,93.03,20800.0
2013-12-11 12:35:00,93.05,93.36,93.01,93.23,26900.0,93.05,93.36,93.01,93.23,26900.0
2013-12-11 12:40:00,93.13,93.21,92.86,92.87,26800.0,93.13,93.21,92.86,92.87,26800.0
2013-12-11 12:45:00,92.95,93.02,92.84,92.96,23400.0,92.95,93.02,92.84,92.96,23400.0
2013-12-11 12:50:00,92.97,93.07,92.7,92.75,33300.0,92.97,93.07,92.7,92.75,33300.0
2013-12-11 12:55:00,92.75,93.07,92.75,93.06,45200.0,92.75,93.07,92.75,93.06,45200.0
2013-12-11 13:00:00,93.06,93.72,93.06,93.72,59500.0,93.06,93.72,93.06,93.72,59500.0
2013-12-11 13:05:00,93.67,93.79,93.37,93.62,42000.0,93.67,93.79,93.37,93.62,42000.0
2013-12-11 13:10:00,93.7,93.79,93.59,93.59,12100.0,93.7,93.79,93.59,93.59,12100.0
2013-12-11 13:15:00,93.61,93.61,93.38,93.55,13500.0,93.61,93.61,93.38,93.55,13500.0
2013-12-11 13:20:00,93.48,93.65,93.4,93.56,34200.0,93.48,93.65,93.4,93.56,34200.0
2013-12-11 13:25:00,93.57,93.58,93.28,93.3,8000.0,93.57,93.58,93.28,93.3,8000.0
2013-12-11 13:30:00,93.28,93.4,93.21,93.31,15300.0,93.28,93.4,93.21,93.31,15300.0
2013-12-11 13:35:00,93.33,93.44,93.25,93.29,19100.0,93.33,93.44,93.25,93.29,19100.0
2013-12-11 13:40:00,93.34,93.52,93.26,93.48,19900.0,93.34,93.52,93.26,93.48,19900.0
2013-12-11 13:45:00,93.46,93.53,93.26,93.26,21000.0,93.46,93.53,93.26,93.26,21000.0
2013-12-11 13:50:00,93.25,93.66,93.21,93.5,30300.0,93.25,93.66,93.21,93.5,30300.0
2013-12-11 13:55:00,93.52,93.65,93.52,93.65,5400.0,93.52,93.65,93.52,93.65,5400.0
2013-12-11 14:00:00,93.64,93.65,93.43,93.57,9000.0,93.64,93.65,93.43,93.57,9000.0
2013-12-11 14:05:00,93.57,93.63,93.48,93.48,11000.0,93.57,93.63,93.48,93.48,11000.0
2013-12-11 14:10:00,93.47,93.52,93.3,93.47,11400.0,93.47,93.52,93.3,93.47,11400.0
2013-12-11 14:15:00,93.41,93.59,93.4,93.49,27000.0,93.41,93.59,93.4,93.49,27000.0
2013-12-11 14:20:00,93.42,93.67,93.4,93.67,7500.0,93.42,93.67,93.4,93.67,7500.0
2013-12-11 14:25:00,93.65,93.67,93.45,93.61,14500.0,93.65,93.67,93.45,93.61,14500.0
2013-12-11 14:30:00,93.68,93.78,93.49,93.76,39100.0,93.68,93.78,93.49,93.76,39100.0
2013-12-11 14:35:00,93.76,93.76,93.5,93.54,8000.0,93.76,93.76,93.5,93.54,8000.0
2013-12-11 14:40:00,93.56,93.59,93.47,93.51,10000.0,93.56,93.59,93.47,93.51,10000.0
2013-12-11 14:45:00,93.49,93.7,93.46,93.7,10600.0,93.49,93.7,93.46,93.7,10600.0
2013-12-11 14:50:00,93.72,93.72,93.59,93.66,16900.0,93.72,93.72,93.59,93.66,16900.0
2013-12-11 14:55:00,93.59,93.66,93.36,93.52,16300.0,93.59,93.66,93.36,93.52,16300.0
2013-12-11 15:00:00,93.53,93.58,93.44,93.49,7900.0,93.53,93.58,93.44,93.49,7900.0
2013-12-11 15:05:00,93.48,93.52,93.44,93.45,107100.0,93.48,93.52,93.44,93.45,107100.0
2013-12-11 15:10:00,93.49,93.52,93.37,93.37,14300.0,93.49,93.52,93.37,93.37,14300.0
2013-12-11 15:15:00,93.37,93.43,93.09,93.17,25700.0,93.37,93.43,93.09,93.17,25700.0
2013-12-11 15:20:00,93.13,93.17,92.94,93.1,16800.0,93.13,93.17,92.94,93.1,16800.0
2013-12-11 15:25:00,93.1,93.32,93.1,93.26,38600.0,93.1,93.32,93.1,93.26,38600.0
2013-12-11 15:30:00,93.23,93.44,93.15,93.16,61500.0,93.23,93.44,93.15,93.16,61500.0
2013-12-11 15:35:00,93.2,93.31,93.05,93.06,71200.0,93.2,93.31,93.05,93.06,71200.0
2013-12-11 15:40:00,93.12,93.22,92.81,93.02,101900.0,93.12,93.22,92.81,93.02,101900.0
2013-12-11 15:45:00,93.1,93.15,92.91,93.06,85200.0,93.1,93.15,92.91,93.06,85200.0
2013-12-11 15:50:00,93.06,93.13,92.81,92.89,109600.0,93.06,93.13,92.81,92.89,109600.0
2013-12-11 15:55:00,92.9,93.3,92.89,93.21,181000.0,92.9,93.3,92.89,93.21,181000.0
2013-12-12 09:30:00,93.37,93.63,92.38,92.7,17000.0,93.37,93.63,92.38,92.7,17000.0
2013-12-12 09:35:00,92.67,93.08,92.61,92.77,11400.0,92.67,93.08,92.61,92.77,11400.0
2013-12-12 09:40:00,92.63,92.97,92.55,92.55,8300.0,92.63,92.97,92.55,92.55,8300.0
2013-12-12 09:45:00,92.57,92.57,91.47,91.89,36500.0,92.57,92.57,91.47,91.89,36500.0
2013-12-12 09:50:00,91.89,91.97,91.4,91.67,22900.0,91.89,91.97,91.4,91.67,22900.0
2013-12-12 09:55:00,91.67,91.75,91.51,91.64,21800.0,91.67,91.75,91.51,91.64,21800.0
2013-12-12 10:00:00,91.62,91.94,91.5,91.8,34400.0,91.62,91.94,91.5,91.8,34400.0
2013-12-12 10:05:00,91.75,91.97,91.75,91.79,11700.0,91.75,91.97,91.75,91.79,11700.0
2013-12-12 10:10:00,91.91,91.97,91.76,91.76,25800.0,91.91,91.97,91.76,91.76,25800.0
2013-12-12 10:15:00,91.84,91.85,91.58,91.61,13100.0,91.84,91.85,91.58,91.61,13100.0
2013-12-12 10:20:00,91.61,91.73,91.52,91.63,9700.0,91.61,91.73,91.52,91.63,9700.0
2013-12-12 10:25:00,91.52,91.73,91.51,91.65,7000.0,91.52,91.73,91.51,91.65,7000.0
2013-12-12 10:30:00,91.69,92.04,91.67,92.04,5900.0,91.69,92.04,91.67,92.04,5900.0
2013-12-12 10:35:00,92.08,92.32,92.04,92.3,15000.0,92.08,92.32,92.04,92.3,15000.0
2013-12-12 10:40:00,92.28,92.3,92.12,92.22,13700.0,92.28,92.3,92.12,92.22,13700.0
2013-12-12 10:45:00,92.3,92.53,92.22,92.44,3200.0,92.3,92.53,92.22,92.44,3200.0
2013-12-12 10:50:00,92.53,92.62,92.45,92.45,8300.0,92.53,92.62,92.45,92.45,8300.0
2013-12-12 10:55:00,92.44,92.45,92.32,92.4,11000.0,92.44,92.45,92.32,92.4,11000.0
2013-12-12 11:00:00,92.4,92.43,92.28,92.43,8800.0,92.4,92.43,92.28,92.43,8800.0
2013-12-12 11:05:00,92.41,92.64,92.34,92.47,9500.0,92.41,92.64,92.34,92.47,9500.0
2013-12-12 11:10:00,92.5,92.51,92.33,92.44,12600.0,92.5,92.51,92.33,92.44,12600.0
2013-12-12 11:15:00,92.44,92.44,92.23,92.27,12900.0,92.44,92.44,92.23,92.27,12900.0
2013-12-12 11:20:00,92.27,92.34,92.2,92.22,4100.0,92.27,92.34,92.2,92.22,4100.0
2013-12-12 11:25:00,92.28,92.29,92.06,92.06,10500.0,92.28,92.29,92.06,92.06,10500.0
2013-12-12 11:30:00,92.09,92.17,92.06,92.17,3700.0,92.09,92.17,92.06,92.17,3700.0
2013-12-12 11:35:00,92.06,92.19,92.06,92.12,10800.0,92.06,92.19,92.06,92.12,10800.0
2013-12-12 11:40:00,92.06,92.1,91.95,91.95,10000.0,92.06,92.1,91.95,91.95,10000.0
2013-12-12 11:45:00,91.95,92.12,91.9,92.0,17900.0,91.95,92.12,91.9,92.0,17900.0
2013-12-12 11:50:00,92.06,92.14,92.0,92.04,6500.0,92.06,92.14,92.0,92.04,6500.0
2013-12-12 11:55:00,92.08,92.08,91.9,91.92,3300.0,92.08,92.08,91.9,91.92,3300.0
2013-12-12 12:00:00,91.88,91.92,91.75,91.92,9100.0,91.88,91.92,91.75,91.92,9100.0
2013-12-12 12:05:00,91.9,92.11,91.85,92.11,11100.0,91.9,92.11,91.85,92.11,11100.0
2013-12-12 12:10:00,92.05,92.17,91.89,91.98,7300.0,92.05,92.17,91.89,91.98,7300.0
2013-12-12 12:15:00,91.98,92.15,91.87,91.89,10000.0,91.98,92.15,91.87,91.89,10000.0
2013-12-12 12:20:00,91.88,91.95,91.7,91.74,9200.0,91.88,91.95,91.7,91.74,9200.0
2013-12-12 12:25:00,91.81,91.93,91.72,91.85,10300.0,91.81,91.93,91.72,91.85,10300.0
2013-12-12 12:30:00,91.79,91.9,91.78,91.88,2900.0,91.79,91.9,91.78,91.88,2900.0
2013-12-12 12:35:00,91.81,91.94,91.78,91.81,4400.0,91.81,91.94,91.78,91.81,4400.0
2013-12-12 12:40:00,91.8,91.87,91.5,91.58,11000.0,91.8,91.87,91.5,91.58,11000.0
2013-12-12 12:45:00,91.59,91.86,91.58,91.86,18000.0,91.59,91.86,91.58,91.86,18000.0
2013-12-12 12:50:00,91.8,91.8,91.58,91.58,1400.0,91.8,91.8,91.58,91.58,1400.0
2013-12-12 12:55:00,91.6,91.77,91.6,91.76,12300.0,91.6,91.77,91.6,91.76,12300.0
2013-12-12 13:00:00,91.71,91.81,91.68,91.75,3400.0,91.71,91.81,91.68,91.75,3400.0
2013-12-12 13:05:00,91.67,91.9,91.67,91.8,2300.0,91.67,91.9,91.67,91.8,2300.0
2013-12-12 13:10:00,91.89,91.95,91.76,91.83,3800.0,91.89,91.95,91.76,91.83,3800.0
2013-12-12 13:15:00,91.89,91.91,91.8,91.87,3200.0,91.89,91.91,91.8,91.87,3200.0
2013-12-12 13:20:00,91.88,91.88,91.72,91.72,7300.0,91.88,91.88,91.72,91.72,7300.0
2013-12-12 13:25:00,91.71,91.74,91.52,91.52,10600.0,91.71,91.74,91.52,91.52,10600.0
2013-12-12 13:30:00,91.53,91.62,91.5,91.61,9600.0,91.53,91.62,91.5,91.61,9600.0
2013-12-12 13:35:00,91.6,91.61,91.5,91.58,12200.0,91.6,91.61,91.5,91.58,12200.0
2013-12-12 13:40:00,91.55,91.66,91.42,91.44,30400.0,91.55,91.66,91.42,91.44,30400.0
2013-12-12 13:45:00,91.53,91.57,91.43,91.55,9600.0,91.53,91.57,91.43,91.55,9600.0
2013-12-12 13:50:00,91.5,91.59,91.46,91.55,19300.0,91.5,91.59,91.46,91.55,19300.0
2013-12-12 13:55:00,91.52,91.58,91.52,91.54,8200.0,91.52,91.58,91.52,91.54,8200.0
2013-12-12 14:00:00,91.56,91.7,91.56,91.62,7900.0,91.56,91.7,91.56,91.62,7900.0
2013-12-12 14:05:00,91.6,91.67,91.47,91.58,7400.0,91.6,91.67,91.47,91.58,7400.0
2013-12-12 14:10:00,91.61,91.72,91.54,91.54,7400.0,91.61,91.72,91.54,91.54,7400.0
2013-12-12 14:15:00,91.63,91.63,91.5,91.5,3500.0,91.63,91.63,91.5,91.5,3500.0
2013-12-12 14:20:00,91.5,91.61,91.43,91.59,18300.0,91.5,91.61,91.43,91.59,18300.0
2013-12-12 14:25:00,91.61,91.63,91.54,91.54,2900.0,91.61,91.63,91.54,91.54,2900.0
2013-12-12 14:30:00,91.54,91.59,91.32,91.33,14700.0,91.54,91.59,91.32,91.33,14700.0
2013-12-12 14:35:00,91.33,91.34,91.14,91.14,17900.0,91.33,91.34,91.14,91.14,17900.0
2013-12-12 14:40:00,91.19,91.41,91.15,91.41,8500.0,91.19,91.41,91.15,91.41,8500.0
2013-12-12 14:45:00,91.41,91.53,91.41,91.51,9500.0,91.41,91.53,91.41,91.51,9500.0
2013-12-12 14:50:00,91.52,91.66,91.52,91.62,18900.0,91.52,91.66,91.52,91.62,18900.0
2013-12-12 14:55:00,91.69,91.76,91.51,91.51,10300.0,91.69,91.76,91.51,91.51,10300.0
2013-12-12 15:00:00,91.55,91.62,91.54,91.54,5500.0,91.55,91.62,91.54,91.54,5500.0
2013-12-12 15:05:00,91.56,91.59,91.42,91.46,13800.0,91.56,91.59,91.42,91.46,13800.0
2013-12-12 15:10:00,91.45,91.47,91.31,91.31,27400.0,91.45,91.47,91.31,91.31,27400.0
2013-12-12 15:15:00,91.31,91.39,91.19,91.34,10400.0,91.31,91.39,91.19,91.34,10400.0
2013-12-12 15:20:00,91.36,91.45,91.32,91.4,8100.0,91.36,91.45,91.32,91.4,8100.0
2013-12-12 15:25:00,91.4,91.43,91.25,91.25,11800.0,91.4,91.43,91.25,91.25,11800.0
2013-12-12 15:30:00,91.26,91.27,91.23,91.26,15200.0,91.26,91.27,91.23,91.26,15200.0
2013-12-12 15:35:00,91.27,91.27,91.2,91.25,26000.0,91.27,91.27,91.2,91.25,26000.0
2013-12-12 15:40:00,91.26,91.27,91.19,91.21,28700.0,91.26,91.27,91.19,91.21,28700.0
2013-12-12 15:45:00,91.22,91.22,91.1,91.21,27900.0,91.22,91.22,91.1,91.21,27900.0
2013-12-12 15:50:00,91.2,91.28,91.17,91.23,30700.0,91.2,91.28,91.17,91.23,30700.0
2013-12-12 15:55:00,91.23,91.27,91.2,91.26,34000.0,91.23,91.27,91.2,91.26,34000.0
2013-12-13 09:30:00,91.48,92.53,91.25,92.39,11700.0,91.48,92.53,91.25,92.39,11700.0
2013-12-13 09:35:00,92.18,92.92,92.16,92.75,28400.0,92.18,92.92,92.16,92.75,28400.0
2013-12-13 09:40:00,92.69,93.09,92.52,93.08,38800.0,92.69,93.09,92.52,93.08,38800.0
2013-12-13 09:45:00,92.95,93.08,92.55,92.95,15900.0,92.95,93.08,92.55,92.95,15900.0
2013-12-13 09:50:00,92.97,93.32,92.91,93.19,30900.0,92.97,93.32,92.91,93.19,30900.0
2013-12-13 09:55:00,93.18,93.29,92.85,93.0,20800.0,93.18,93.29,92.85,93.0,20800.0
2013-12-13 10:00:00,93.0,93.2,92.92,93.03,10400.0,93.0,93.2,92.92,93.03,10400.0
2013-12-13 10:05:00,93.05,93.14,92.9,92.99,24500.0,93.05,93.14,92.9,92.99,24500.0
2013-12-13 10:10:00,92.9,92.98,92.5,92.62,12000.0,92.9,92.98,92.5,92.62,12000.0
2013-12-13 10:15:00,92.5,92.64,92.1,92.16,25200.0,92.5,92.64,92.1,92.16,25200.0
2013-12-13 10:20:00,92.12,92.38,92.12,92.19,22400.0,92.12,92.38,92.12,92.19,22400.0
2013-12-13 10:25:00,92.14,92.39,92.0,92.22,23500.0,92.14,92.39,92.0,92.22,23500.0
2013-12-13 10:30:00,92.29,92.69,92.22,92.61,13300.0,92.29,92.69,92.22,92.61,13300.0
2013-12-13 10:35:00,92.61,92.83,92.54,92.64,13700.0,92.61,92.83,92.54,92.64,13700.0
2013-12-13 10:40:00,92.65,92.7,92.32,92.47,6200.0,92.65,92.7,92.32,92.47,6200.0
2013-12-13 10:45:00,92.38,92.45,92.27,92.45,5400.0,92.38,92.45,92.27,92.45,5400.0
2013-12-13 10:50:00,92.46,92.6,92.3,92.3,8400.0,92.46,92.6,92.3,92.3,8400.0
2013-12-13 10:55:00,92.31,92.43,92.25,92.28,17700.0,92.31,92.43,92.25,92.28,17700.0
2013-12-13 11:00:00,92.25,92.4,92.25,92.25,18800.0,92.25,92.4,92.25,92.25,18800.0
2013-12-13 11:05:00,92.25,92.61,92.25,92.4,7300.0,92.25,92.61,92.25,92.4,7300.0
2013-12-13 11:10:00,92.31,92.64,92.31,92.64,4300.0,92.31,92.64,92.31,92.64,4300.0
2013-12-13 11:15:00,92.52,92.73,92.5,92.65,2500.0,92.52,92.73,92.5,92.65,2500.0
2013-12-13 11:20:00,92.73,92.73,92.39,92.39,6400.0,92.73,92.73,92.39,92.39,6400.0
2013-12-13 11:25:00,92.42,92.44,92.25,92.26,31400.0,92.42,92.44,92.25,92.26,31400.0
2013-12-13 11:30:00,92.25,92.52,92.25,92.49,8600.0,92.25,92.52,92.25,92.49,8600.0
2013-12-13 11:35:00,92.47,92.58,92.37,92.51,4900.0,92.47,92.58,92.37,92.51,4900.0
2013-12-13 11:40:00,92.61,92.61,92.45,92.53,4100.0,92.61,92.61,92.45,92.53,4100.0
2013-12-13 11:45:00,92.5,92.53,92.28,92.38,5700.0,92.5,92.53,92.28,92.38,5700.0
2013-12-13 11:50:00,92.37,92.37,92.25,92.25,4500.0,92.37,92.37,92.25,92.25,4500.0
2013-12-13 11:55:00,92.28,92.42,92.25,92.41,9900.0,92.28,92.42,92.25,92.41,9900.0
2013-12-13 12:00:00,92.4,92.55,92.37,92.37,3500.0,92.4,92.55,92.37,92.37,3500.0
2013-12-13 12:05:00,92.37,92.44,92.25,92.31,30100.0,92.37,92.44,92.25,92.31,30100.0
2013-12-13 12:10:00,92.31,92.38,92.25,92.35,5000.0,92.31,92.38,92.25,92.35,5000.0
2013-12-13 12:15:00,92.27,92.38,92.25,92.35,3800.0,92.27,92.38,92.25,92.35,3800.0
2013-12-13 12:20:00,92.35,92.46,92.29,92.42,9600.0,92.35,92.46,92.29,92.42,9600.0
2013-12-13 12:25:00,92.45,92.49,92.35,92.49,6000.0,92.45,92.49,92.35,92.49,6000.0
2013-12-13 12:30:00,92.49,92.49,92.3,92.44,5100.0,92.49,92.49,92.3,92.44,5100.0
2013-12-13 12:35:00,92.45,92.48,92.3,92.41,22100.0,92.45,92.48,92.3,92.41,22100.0
2013-12-13 12:40:00,92.38,92.44,92.25,92.28,39500.0,92.38,92.44,92.25,92.28,39500.0
2013-12-13 12:45:00,92.28,92.32,92.25,92.28,9800.0,92.28,92.32,92.25,92.28,9800.0
2013-12-13 12:50:00,92.32,92.35,92.14,92.29,15300.0,92.32,92.35,92.14,92.29,15300.0
2013-12-13 12:55:00,92.3,92.34,92.25,92.27,8300.0,92.3,92.34,92.25,92.27,8300.0
2013-12-13 13:00:00,92.27,92.43,92.27,92.4,16300.0,92.27,92.43,92.27,92.4,16300.0
2013-12-13 13:05:00,92.41,92.44,92.39,92.43,14400.0,92.41,92.44,92.39,92.43,14400.0
2013-12-13 13:10:00,92.43,92.43,92.35,92.4,5700.0,92.43,92.43,92.35,92.4,5700.0
2013-12-13 13:15:00,92.42,92.6,92.41,92.6,11900.0,92.42,92.6,92.41,92.6,11900.0
2013-12-13 13:20:00,92.61,92.73,92.54,92.7,6400.0,92.61,92.73,92.54,92.7,6400.0
2013-12-13 13:25:00,92.7,92.7,92.64,92.67,2100.0,92.7,92.7,92.64,92.67,2100.0
2013-12-13 13:30:00,92.67,92.72,92.47,92.56,7300.0,92.67,92.72,92.47,92.56,7300.0
2013-12-13 13:35:00,92.59,92.63,92.5,92.55,5200.0,92.59,92.63,92.5,92.55,5200.0
2013-12-13 13:40:00,92.5,92.56,92.31,92.38,4700.0,92.5,92.56,92.31,92.38,4700.0
2013-12-13 13:45:00,92.39,92.39,92.22,92.3,3000.0,92.39,92.39,92.22,92.3,3000.0
2013-12-13 13:50:00,92.29,92.29,92.18,92.23,5700.0,92.29,92.29,92.18,92.23,5700.0
2013-12-13 13:55:00,92.2,92.29,92.18,92.25,8500.0,92.2,92.29,92.18,92.25,8500.0
2013-12-13 14:00:00,92.28,92.36,92.25,92.32,7200.0,92.28,92.36,92.25,92.32,7200.0
2013-12-13 14:05:00,92.29,92.32,92.2,92.26,6700.0,92.29,92.32,92.2,92.26,6700.0
2013-12-13 14:10:00,92.25,92.29,92.2,92.25,20000.0,92.25,92.29,92.2,92.25,20000.0
2013-12-13 14:15:00,92.2,92.32,92.2,92.31,17500.0,92.2,92.32,92.2,92.31,17500.0
2013-12-13 14:20:00,92.29,92.31,92.24,92.24,7500.0,92.29,92.31,92.24,92.24,7500.0
2013-12-13 14:25:00,92.29,92.38,92.28,92.38,15300.0,92.29,92.38,92.28,92.38,15300.0
2013-12-13 14:30:00,92.39,92.48,92.39,92.48,3200.0,92.39,92.48,92.39,92.48,3200.0
2013-12-13 14:35:00,92.5,92.53,92.44,92.48,5500.0,92.5,92.53,92.44,92.48,5500.0
2013-12-13 14:40:00,92.48,92.55,92.46,92.49,5000.0,92.48,92.55,92.46,92.49,5000.0
2013-12-13 14:45:00,92.53,92.55,92.42,92.45,6300.0,92.53,92.55,92.42,92.45,6300.0
2013-12-13 14:50:00,92.47,92.49,92.4,92.4,5000.0,92.47,92.49,92.4,92.4,5000.0
2013-12-13 14:55:00,92.39,92.43,92.3,92.37,9200.0,92.39,92.43,92.3,92.37,9200.0
2013-12-13 15:00:00,92.35,92.4,92.27,92.3,7300.0,92.35,92.4,92.27,92.3,7300.0
2013-12-13 15:05:00,92.31,92.34,92.22,92.25,9200.0,92.31,92.34,92.22,92.25,9200.0
2013-12-13 15:10:00,92.26,92.27,92.2,92.26,9400.0,92.26,92.27,92.2,92.26,9400.0
2013-12-13 15:15:00,92.26,92.3,92.17,92.17,7400.0,92.26,92.3,92.17,92.17,7400.0
2013-12-13 15:20:00,92.2,92.25,92.14,92.19,5900.0,92.2,92.25,92.14,92.19,5900.0
2013-12-13 15:25:00,92.22,92.23,92.13,92.16,8500.0,92.22,92.23,92.13,92.16,8500.0
2013-12-13 15:30:00,92.16,92.19,92.0,92.04,16000.0,92.16,92.19,92.0,92.04,16000.0
2013-12-13 15:35:00,92.07,92.07,91.83,91.87,17400.0,92.07,92.07,91.83,91.87,17400.0
2013-12-13 15:40:00,91.93,92.0,91.86,91.98,9300.0,91.93,92.0,91.86,91.98,9300.0
2013-12-13 15:45:00,91.98,91.99,91.86,91.95,17300.0,91.98,91.99,91.86,91.95,17300.0
2013-12-13 15:50:00,91.98,92.0,91.87,91.94,22700.0,91.98,92.0,91.87,91.94,22700.0
2013-12-13 15:55:00,91.93,92.0,91.88,91.99,19900.0,91.93,92.0,91.88,91.99,19900.0
2013-12-16 09:30:00,92.14,93.0,92.1,92.93,11400.0,92.14,93.0,92.1,92.93,11400.0
2013-12-16 09:35:00,92.53,92.79,92.02,92.02,11000.0,92.53,92.79,92.02,92.02,11000.0
2013-12-16 09:40:00,92.01,92.18,91.73,91.94,15200.0,92.01,92.18,91.73,91.94,15200.0
2013-12-16 09:45:00,92.07,92.12,91.67,91.94,16200.0,92.07,92.12,91.67,91.94,16200.0
2013-12-16 09:50:00,92.02,92.08,91.82,91.82,8000.0,92.02,92.08,91.82,91.82,8000.0
2013-12-16 09:55:00,91.85,92.04,91.69,91.95,15300.0,91.85,92.04,91.69,91.95,15300.0
2013-12-16 10:00:00,91.84,91.85,91.63,91.63,7700.0,91.84,91.85,91.63,91.63,7700.0
2013-12-16 10:05:00,91.65,91.66,91.21,91.36,21000.0,91.65,91.66,91.21,91.36,21000.0
2013-12-16 10:10:00,91.45,91.45,91.31,91.38,7800.0,91.45,91.45,91.31,91.38,7800.0
2013-12-16 10:15:00,91.41,91.6,91.39,91.48,18200.0,91.41,91.6,91.39,91.48,18200.0
2013-12-16 10:20:00,91.52,91.68,91.4,91.49,25900.0,91.52,91.68,91.4,91.49,25900.0
2013-12-16 10:25:00,91.37,91.5,91.3,91.49,13600.0,91.37,91.5,91.3,91.49,13600.0
2013-12-16 10:30:00,91.38,91.41,91.18,91.37,10900.0,91.38,91.41,91.18,91.37,10900.0
2013-12-16 10:35:00,91.31,91.39,91.17,91.35,14100.0,91.31,91.39,91.17,91.35,14100.0
2013-12-16 10:40:00,91.24,91.36,91.19,91.31,9400.0,91.24,91.36,91.19,91.31,9400.0
2013-12-16 10:45:00,91.36,91.52,91.31,91.52,7800.0,91.36,91.52,91.31,91.52,7800.0
2013-12-16 10:50:00,91.51,91.53,91.16,91.25,11800.0,91.51,91.53,91.16,91.25,11800.0
2013-12-16 10:55:00,91.24,91.24,91.0,91.08,23000.0,91.24,91.24,91.0,91.08,23000.0
2013-12-16 11:00:00,91.05,91.1,91.0,91.01,12700.0,91.05,91.1,91.0,91.01,12700.0
2013-12-16 11:05:00,91.01,91.01,90.77,90.85,20500.0,91.01,91.01,90.77,90.85,20500.0
2013-12-16 11:10:00,90.83,91.05,90.8,90.99,17600.0,90.83,91.05,90.8,90.99,17600.0
2013-12-16 11:15:00,91.0,91.0,90.64,90.64,12200.0,91.0,91.0,90.64,90.64,12200.0
2013-12-16 11:20:00,90.64,90.81,90.6,90.81,13000.0,90.64,90.81,90.6,90.81,13000.0
2013-12-16 11:25:00,90.82,90.93,90.8,90.88,18700.0,90.82,90.93,90.8,90.88,18700.0
2013-12-16 11:30:00,90.89,91.06,90.85,91.0,11400.0,90.89,91.06,90.85,91.0,11400.0
2013-12-16 11:35:00,91.0,91.16,91.0,91.16,15800.0,91.0,91.16,91.0,91.16,15800.0
2013-12-16 11:40:00,91.15,91.19,90.96,91.0,37800.0,91.15,91.19,90.96,91.0,37800.0
2013-12-16 11:45:00,91.03,91.23,91.03,91.17,19700.0,91.03,91.23,91.03,91.17,19700.0
2013-12-16 11:50:00,91.17,91.17,90.97,91.0,13100.0,91.17,91.17,90.97,91.0,13100.0
2013-12-16 11:55:00,91.0,91.1,91.0,91.1,6500.0,91.0,91.1,91.0,91.1,6500.0
2013-12-16 12:00:00,91.08,91.16,91.0,91.09,15900.0,91.08,91.16,91.0,91.09,15900.0
2013-12-16 12:05:00,91.05,91.16,91.02,91.13,5600.0,91.05,91.16,91.02,91.13,5600.0
2013-12-16 12:10:00,91.14,91.15,91.06,91.06,8200.0,91.14,91.15,91.06,91.06,8200.0
2013-12-16 12:15:00,91.05,91.16,91.05,91.1,5100.0,91.05,91.16,91.05,91.1,5100.0
2013-12-16 12:20:00,91.1,91.38,91.09,91.38,12300.0,91.1,91.38,91.09,91.38,12300.0
2013-12-16 12:25:00,91.38,91.49,91.25,91.25,13700.0,91.38,91.49,91.25,91.25,13700.0
2013-12-16 12:30:00,91.22,91.39,91.19,91.33,32400.0,91.22,91.39,91.19,91.33,32400.0
2013-12-16 12:35:00,91.37,91.48,91.33,91.46,6700.0,91.37,91.48,91.33,91.46,6700.0
2013-12-16 12:40:00,91.45,91.59,91.45,91.49,15500.0,91.45,91.59,91.45,91.49,15500.0
2013-12-16 12:45:00,91.56,91.56,91.34,91.35,6000.0,91.56,91.56,91.34,91.35,6000.0
2013-12-16 12:50:00,91.41,91.42,91.27,91.27,4400.0,91.41,91.42,91.27,91.27,4400.0
2013-12-16 12:55:00,91.28,91.28,91.19,91.25,3700.0,91.28,91.28,91.19,91.25,3700.0
2013-12-16 13:00:00,91.19,91.24,91.01,91.01,7100.0,91.19,91.24,91.01,91.01,7100.0
2013-12-16 13:05:00,91.0,91.12,90.95,91.12,14500.0,91.0,91.12,90.95,91.12,14500.0
2013-12-16 13:10:00,91.11,91.17,91.04,91.04,8400.0,91.11,91.17,91.04,91.04,8400.0
2013-12-16 13:15:00,91.02,91.09,90.89,91.04,28800.0,91.02,91.09,90.89,91.04,28800.0
2013-12-16 13:20:00,91.03,91.07,90.94,91.07,17800.0,91.03,91.07,90.94,91.07,17800.0
2013-12-16 13:25:00,91.05,91.18,91.05,91.05,8600.0,91.05,91.18,91.05,91.05,8600.0
2013-12-16 13:30:00,91.05,91.07,90.97,91.05,14000.0,91.05,91.07,90.97,91.05,14000.0
2013-12-16 13:35:00,91.03,91.05,90.9,91.0,19700.0,91.03,91.05,90.9,91.0,19700.0
2013-12-16 13:40:00,90.99,91.2,90.99,91.14,19200.0,90.99,91.2,90.99,91.14,19200.0
2013-12-16 13:45:00,91.2,91.24,91.12,91.12,4500.0,91.2,91.24,91.12,91.12,4500.0
2013-12-16 13:50:00,91.16,91.18,91.11,91.16,15600.0,91.16,91.18,91.11,91.16,15600.0
2013-12-16 13:55:00,91.15,91.17,91.08,91.12,5400.0,91.15,91.17,91.08,91.12,5400.0
2013-12-16 14:00:00,91.08,91.19,91.05,91.17,21200.0,91.08,91.19,91.05,91.17,21200.0
2013-12-16 14:05:00,91.16,91.32,91.11,91.19,25600.0,91.16,91.32,91.11,91.19,25600.0
2013-12-16 14:10:00,91.2,91.3,91.2,91.21,16000.0,91.2,91.3,91.2,91.21,16000.0
2013-12-16 14:15:00,91.21,91.21,91.09,91.09,11700.0,91.21,91.21,91.09,91.09,11700.0
2013-12-16 14:20:00,91.07,91.24,91.0,91.19,14900.0,91.07,91.24,91.0,91.19,14900.0
2013-12-16 14:25:00,91.19,91.24,91.16,91.24,8000.0,91.19,91.24,91.16,91.24,8000.0
2013-12-16 14:30:00,91.28,91.28,91.25,91.25,6200.0,91.28,91.28,91.25,91.25,6200.0
2013-12-16 14:35:00,91.26,91.29,91.23,91.23,15800.0,91.26,91.29,91.23,91.23,15800.0
2013-12-16 14:40:00,91.28,91.3,91.2,91.29,24700.0,91.28,91.3,91.2,91.29,24700.0
2013-12-16 14:45:00,91.27,91.35,91.27,91.3,16700.0,91.27,91.35,91.27,91.3,16700.0
2013-12-16 14:50:00,91.3,91.44,91.3,91.43,13000.0,91.3,91.44,91.3,91.43,13000.0
2013-12-16 14:55:00,91.42,91.44,91.37,91.37,21000.0,91.42,91.44,91.37,91.37,21000.0
2013-12-16 15:00:00,91.37,91.39,91.34,91.35,12000.0,91.37,91.39,91.34,91.35,12000.0
2013-12-16 15:05:00,91.36,91.37,91.33,91.34,16600.0,91.36,91.37,91.33,91.34,16600.0
2013-12-16 15:10:00,91.34,91.35,91.24,91.24,14000.0,91.34,91.35,91.24,91.24,14000.0
2013-12-16 15:15:00,91.24,91.24,91.1,91.1,9700.0,91.24,91.24,91.1,91.1,9700.0
2013-12-16 15:20:00,91.1,91.15,91.06,91.07,16500.0,91.1,91.15,91.06,91.07,16500.0
2013-12-16 15:25:00,91.07,91.13,91.05,91.09,16400.0,91.07,91.13,91.05,91.09,16400.0
2013-12-16 15:30:00,91.09,91.1,91.05,91.06,15500.0,91.09,91.1,91.05,91.06,15500.0
2013-12-16 15:35:00,91.06,91.13,91.06,91.11,19200.0,91.06,91.13,91.06,91.11,19200.0
2013-12-16 15:40:00,91.13,91.15,91.08,91.12,34700.0,91.13,91.15,91.08,91.12,34700.0
2013-12-16 15:45:00,91.12,91.16,91.07,91.16,23900.0,91.12,91.16,91.07,91.16,23900.0
2013-12-16 15:50:00,91.18,91.21,91.11,91.18,43900.0,91.18,91.21,91.11,91.18,43900.0
2013-12-16 15:55:00,91.18,91.23,91.11,91.2,46200.0,91.18,91.23,91.11,91.2,46200.0
2013-12-17 09:30:00,91.05,91.94,91.04,91.39,16300.0,91.05,91.94,91.04,91.39,16300.0
2013-12-17 09:35:00,91.31,91.34,90.74,90.9,17100.0,91.31,91.34,90.74,90.9,17100.0
2013-12-17 09:40:00,90.9,91.02,90.05,90.24,39800.0,90.9,91.02,90.05,90.24,39800.0
2013-12-17 09:45:00,90.33,90.63,90.29,90.4,18900.0,90.33,90.63,90.29,90.4,18900.0
2013-12-17 09:50:00,90.38,90.45,90.23,90.4,17100.0,90.38,90.45,90.23,90.4,17100.0
2013-12-17 09:55:00,90.38,90.4,90.22,90.35,12700.0,90.38,90.4,90.22,90.35,12700.0
2013-12-17 10:00:00,90.24,90.37,90.04,90.04,22500.0,90.24,90.37,90.04,90.04,22500.0
2013-12-17 10:05:00,90.04,90.31,89.96,90.08,28700.0,90.04,90.31,89.96,90.08,28700.0
2013-12-17 10:10:00,90.08,90.4,89.94,90.4,18300.0,90.08,90.4,89.94,90.4,18300.0
2013-12-17 10:15:00,90.29,90.39,90.1,90.3,31400.0,90.29,90.39,90.1,90.3,31400.0
2013-12-17 10:20:00,90.27,90.68,90.27,90.61,25400.0,90.27,90.68,90.27,90.61,25400.0
2013-12-17 10:25:00,90.62,90.67,90.45,90.5,9500.0,90.62,90.67,90.45,90.5,9500.0
2013-12-17 10:30:00,90.5,90.71,90.42,90.56,19600.0,90.5,90.71,90.42,90.56,19600.0
2013-12-17 10:35:00,90.61,90.76,90.56,90.67,11300.0,90.61,90.76,90.56,90.67,11300.0
2013-12-17 10:40:00,90.67,90.8,90.67,90.8,10700.0,90.67,90.8,90.67,90.8,10700.0
2013-12-17 10:45:00,90.76,91.0,90.71,90.75,15100.0,90.76,91.0,90.71,90.75,15100.0
2013-12-17 10:50:00,90.76,90.78,90.38,90.56,18900.0,90.76,90.78,90.38,90.56,18900.0
2013-12-17 10:55:00,90.57,90.57,90.19,90.27,23200.0,90.57,90.57,90.19,90.27,23200.0
2013-12-17 11:00:00,90.23,90.36,90.19,90.33,13500.0,90.23,90.36,90.19,90.33,13500.0
2013-12-17 11:05:00,90.3,90.36,90.23,90.31,14800.0,90.3,90.36,90.23,90.31,14800.0
2013-12-17 11:10:00,90.33,90.53,90.29,90.53,18000.0,90.33,90.53,90.29,90.53,18000.0
2013-12-17 11:15:00,90.52,90.53,90.3,90.3,7700.0,90.52,90.53,90.3,90.3,7700.0
2013-12-17 11:20:00,90.33,90.34,90.12,90.12,7300.0,90.33,90.34,90.12,90.12,7300.0
2013-12-17 11:25:00,90.13,90.16,90.07,90.1,11700.0,90.13,90.16,90.07,90.1,11700.0
2013-12-17 11:30:00,90.13,90.35,90.09,90.35,38100.0,90.13,90.35,90.09,90.35,38100.0
2013-12-17 11:35:00,90.36,90.41,90.32,90.32,8500.0,90.36,90.41,90.32,90.32,8500.0
2013-12-17 11:40:00,90.35,90.35,90.22,90.22,11500.0,90.35,90.35,90.22,90.22,11500.0
2013-12-17 11:45:00,90.21,90.41,90.1,90.1,14700.0,90.21,90.41,90.1,90.1,14700.0
2013-12-17 11:50:00,90.1,90.21,90.03,90.05,16100.0,90.1,90.21,90.03,90.05,16100.0
2013-12-17 11:55:00,90.05,90.07,89.95,90.03,15300.0,90.05,90.07,89.95,90.03,15300.0
2013-12-17 12:00:00,89.99,90.02,89.88,89.95,15500.0,89.99,90.02,89.88,89.95,15500.0
2013-12-17 12:05:00,89.95,90.05,89.93,90.04,52700.0,89.95,90.05,89.93,90.04,52700.0
2013-12-17 12:10:00,90.02,90.02,89.95,90.0,13100.0,90.02,90.02,89.95,90.0,13100.0
2013-12-17 12:15:00,90.0,90.05,89.96,90.02,31500.0,90.0,90.05,89.96,90.02,31500.0
2013-12-17 12:20:00,90.0,90.03,89.91,90.0,13000.0,90.0,90.03,89.91,90.0,13000.0
2013-12-17 12:25:00,89.98,90.01,89.93,89.93,2500.0,89.98,90.01,89.93,89.93,2500.0
2013-12-17 12:30:00,89.94,90.03,89.94,90.02,8600.0,89.94,90.03,89.94,90.02,8600.0
2013-12-17 12:35:00,90.02,90.02,89.69,89.69,20000.0,90.02,90.02,89.69,89.69,20000.0
2013-12-17 12:40:00,89.73,89.77,89.58,89.65,18000.0,89.73,89.77,89.58,89.65,18000.0
2013-12-17 12:45:00,89.62,89.7,89.47,89.7,18800.0,89.62,89.7,89.47,89.7,18800.0
2013-12-17 12:50:00,89.7,89.7,89.6,89.6,8200.0,89.7,89.7,89.6,89.6,8200.0
2013-12-17 12:55:00,89.6,89.67,89.46,89.63,14900.0,89.6,89.67,89.46,89.63,14900.0
2013-12-17 13:00:00,89.61,89.64,89.56,89.6,11500.0,89.61,89.64,89.56,89.6,11500.0
2013-12-17 13:05:00,89.6,89.65,89.51,89.51,8800.0,89.6,89.65,89.51,89.51,8800.0
2013-12-17 13:10:00,89.54,89.64,89.5,89.52,15300.0,89.54,89.64,89.5,89.52,15300.0
2013-12-17 13:15:00,89.5,89.64,89.47,89.58,12800.0,89.5,89.64,89.47,89.58,12800.0
2013-12-17 13:20:00,89.61,89.64,89.27,89.28,26200.0,89.61,89.64,89.27,89.28,26200.0
2013-12-17 13:25:00,89.26,89.47,89.22,89.25,30500.0,89.26,89.47,89.22,89.25,30500.0
2013-12-17 13:30:00,89.26,89.28,89.05,89.2,30400.0,89.26,89.28,89.05,89.2,30400.0
2013-12-17 13:35:00,89.23,89.26,88.85,88.85,61700.0,89.23,89.26,88.85,88.85,61700.0
2013-12-17 13:40:00,88.83,88.93,88.69,88.79,35400.0,88.83,88.93,88.69,88.79,35400.0
2013-12-17 13:45:00,88.83,88.93,88.61,88.75,35000.0,88.83,88.93,88.61,88.75,35000.0
2013-12-17 13:50:00,88.74,89.17,88.74,88.95,36200.0,88.74,89.17,88.74,88.95,36200.0
2013-12-17 13:55:00,88.95,89.08,88.95,88.99,14400.0,88.95,89.08,88.95,88.99,14400.0
2013-12-17 14:00:00,88.97,89.1,88.87,88.9,28000.0,88.97,89.1,88.87,88.9,28000.0
2013-12-17 14:05:00,88.97,89.47,88.88,89.47,14400.0,88.97,89.47,88.88,89.47,14400.0
2013-12-17 14:10:00,89.45,89.46,89.25,89.32,32100.0,89.45,89.46,89.25,89.32,32100.0
2013-12-17 14:15:00,89.3,89.48,89.24,89.4,31300.0,89.3,89.48,89.24,89.4,31300.0
2013-12-17 14:20:00,89.42,89.83,89.42,89.76,44300.0,89.42,89.83,89.42,89.76,44300.0
2013-12-17 14:25:00,89.75,89.94,89.7,89.94,20600.0,89.75,89.94,89.7,89.94,20600.0
2013-12-17 14:30:00,89.95,89.95,89.81,89.85,18400.0,89.95,89.95,89.81,89.85,18400.0
2013-12-17 14:35:00,89.85,89.86,89.68,89.71,25600.0,89.85,89.86,89.68,89.71,25600.0
2013-12-17 14:40:00,89.73,89.82,89.62,89.71,19300.0,89.73,89.82,89.62,89.71,19300.0
2013-12-17 14:45:00,89.76,89.76,89.57,89.62,19000.0,89.76,89.76,89.57,89.62,19000.0
2013-12-17 14:50:00,89.62,89.74,89.61,89.71,17300.0,89.62,89.74,89.61,89.71,17300.0
2013-12-17 14:55:00,89.68,89.78,89.68,89.72,19800.0,89.68,89.78,89.68,89.72,19800.0
2013-12-17 15:00:00,89.7,89.73,89.62,89.62,14300.0,89.7,89.73,89.62,89.62,14300.0
2013-12-17 15:05:00,89.67,89.71,89.57,89.67,20700.0,89.67,89.71,89.57,89.67,20700.0
2013-12-17 15:10:00,89.68,90.0,89.68,90.0,33800.0,89.68,90.0,89.68,90.0,33800.0
2013-12-17 15:15:00,90.0,90.04,89.86,89.97,35800.0,90.0,90.04,89.86,89.97,35800.0
2013-12-17 15:20:00,89.98,90.1,89.94,90.03,30200.0,89.98,90.1,89.94,90.03,30200.0
2013-12-17 15:25:00,90.03,90.19,90.02,90.15,43200.0,90.03,90.19,90.02,90.15,43200.0
2013-12-17 15:30:00,90.17,90.26,90.0,90.26,49300.0,90.17,90.26,90.0,90.26,49300.0
2013-12-17 15:35:00,90.24,90.89,90.24,90.89,63700.0,90.24,90.89,90.24,90.89,63700.0
2013-12-17 15:40:00,90.89,90.93,90.71,90.9,50300.0,90.89,90.93,90.71,90.9,50300.0
2013-12-17 15:45:00,90.92,91.2,90.91,91.16,55100.0,90.92,91.2,90.91,91.16,55100.0
2013-12-17 15:50:00,91.15,91.45,91.09,91.41,71700.0,91.15,91.45,91.09,91.41,71700.0
2013-12-17 15:55:00,91.43,91.8,91.35,91.69,186200.0,91.43,91.8,91.35,91.69,186200.0
2013-12-18 09:30:00,91.5,91.97,91.48,91.6,18500.0,91.5,91.97,91.48,91.6,18500.0
2013-12-18 09:35:00,91.8,92.4,91.71,92.31,38900.0,91.8,92.4,91.71,92.31,38900.0
2013-12-18 09:40:00,92.39,92.5,92.19,92.36,46000.0,92.39,92.5,92.19,92.36,46000.0
2013-12-18 09:45:00,92.36,93.0,92.29,92.98,50700.0,92.36,93.0,92.29,92.98,50700.0
2013-12-18 09:50:00,92.96,92.99,92.58,92.78,37700.0,92.96,92.99,92.58,92.78,37700.0
2013-12-18 09:55:00,92.72,93.2,92.64,93.14,54700.0,92.72,93.2,92.64,93.14,54700.0
2013-12-18 10:00:00,93.19,93.42,92.97,92.99,27800.0,93.19,93.42,92.97,92.99,27800.0
2013-12-18 10:05:00,93.08,93.4,93.07,93.31,40200.0,93.08,93.4,93.07,93.31,40200.0
2013-12-18 10:10:00,93.35,93.88,93.34,93.88,48100.0,93.35,93.88,93.34,93.88,48100.0
2013-12-18 10:15:00,93.89,94.22,93.47,93.48,67100.0,93.89,94.22,93.47,93.48,67100.0
2013-12-18 10:20:00,93.39,94.19,93.3,93.81,51000.0,93.39,94.19,93.3,93.81,51000.0
2013-12-18 10:25:00,93.9,94.12,93.59,93.92,15000.0,93.9,94.12,93.59,93.92,15000.0
2013-12-18 10:30:00,93.92,94.05,93.8,93.94,39200.0,93.92,94.05,93.8,93.94,39200.0
2013-12-18 10:35:00,93.97,94.07,93.81,94.03,27700.0,93.97,94.07,93.81,94.03,27700.0
2013-12-18 10:40:00,94.04,94.04,93.41,93.72,32800.0,94.04,94.04,93.41,93.72,32800.0
2013-12-18 10:45:00,93.72,93.72,93.47,93.55,48700.0,93.72,93.72,93.47,93.55,48700.0
2013-12-18 10:50:00,93.65,93.68,92.75,92.75,109300.0,93.65,93.68,92.75,92.75,109300.0
2013-12-18 10:55:00,92.81,93.25,92.75,93.05,51700.0,92.81,93.25,92.75,93.05,51700.0
2013-12-18 11:00:00,92.99,93.03,92.67,92.91,36600.0,92.99,93.03,92.67,92.91,36600.0
2013-12-18 11:05:00,92.91,92.91,92.59,92.76,9300.0,92.91,92.91,92.59,92.76,9300.0
2013-12-18 11:10:00,92.76,92.93,92.64,92.87,19500.0,92.76,92.93,92.64,92.87,19500.0
2013-12-18 11:15:00,92.87,93.02,92.87,92.9,11600.0,92.87,93.02,92.87,92.9,11600.0
2013-12-18 11:20:00,92.9,93.21,92.9,93.18,18500.0,92.9,93.21,92.9,93.18,18500.0
2013-12-18 11:25:00,93.13,93.36,93.13,93.2,16400.0,93.13,93.36,93.13,93.2,16400.0
2013-12-18 11:30:00,93.26,93.31,93.05,93.22,9800.0,93.26,93.31,93.05,93.22,9800.0
2013-12-18 11:35:00,93.21,93.21,92.93,92.94,22300.0,93.21,93.21,92.93,92.94,22300.0
2013-12-18 11:40:00,92.95,92.95,92.63,92.7,30900.0,92.95,92.95,92.63,92.7,30900.0
2013-12-18 11:45:00,92.7,93.02,92.7,93.02,15200.0,92.7,93.02,92.7,93.02,15200.0
2013-12-18 11:50:00,92.98,93.17,92.86,93.05,17700.0,92.98,93.17,92.86,93.05,17700.0
2013-12-18 11:55:00,93.06,93.28,93.05,93.24,14500.0,93.06,93.28,93.05,93.24,14500.0
2013-12-18 12:00:00,93.25,93.31,93.13,93.25,13900.0,93.25,93.31,93.13,93.25,13900.0
2013-12-18 12:05:00,93.31,93.31,93.14,93.15,6100.0,93.31,93.31,93.14,93.15,6100.0
2013-12-18 12:10:00,93.15,93.18,93.1,93.12,6900.0,93.15,93.18,93.1,93.12,6900.0
2013-12-18 12:15:00,93.1,93.16,93.02,93.07,6900.0,93.1,93.16,93.02,93.07,6900.0
2013-12-18 12:20:00,93.1,93.32,93.1,93.26,7600.0,93.1,93.32,93.1,93.26,7600.0
2013-12-18 12:25:00,93.25,93.39,93.21,93.39,9100.0,93.25,93.39,93.21,93.39,9100.0
2013-12-18 12:30:00,93.39,93.5,93.31,93.38,12100.0,93.39,93.5,93.31,93.38,12100.0
2013-12-18 12:35:00,93.31,93.32,93.14,93.14,6200.0,93.31,93.32,93.14,93.14,6200.0
2013-12-18 12:40:00,93.16,93.45,93.16,93.38,7000.0,93.16,93.45,93.16,93.38,7000.0
2013-12-18 12:45:00,93.28,93.34,93.24,93.25,5300.0,93.28,93.34,93.24,93.25,5300.0
2013-12-18 12:50:00,93.24,93.33,93.16,93.32,16300.0,93.24,93.33,93.16,93.32,16300.0
2013-12-18 12:55:00,93.33,93.43,93.22,93.22,6600.0,93.33,93.43,93.22,93.22,6600.0
2013-12-18 13:00:00,93.23,93.32,93.13,93.14,10100.0,93.23,93.32,93.13,93.14,10100.0
2013-12-18 13:05:00,93.15,93.3,93.15,93.3,6600.0,93.15,93.3,93.15,93.3,6600.0
2013-12-18 13:10:00,93.3,93.39,93.22,93.31,10100.0,93.3,93.39,93.22,93.31,10100.0
2013-12-18 13:15:00,93.3,93.36,93.22,93.25,9600.0,93.3,93.36,93.22,93.25,9600.0
2013-12-18 13:20:00,93.21,93.32,93.1,93.32,8800.0,93.21,93.32,93.1,93.32,8800.0
2013-12-18 13:25:00,93.29,93.58,93.25,93.46,22900.0,93.29,93.58,93.25,93.46,22900.0
2013-12-18 13:30:00,93.46,93.46,93.25,93.35,9600.0,93.46,93.46,93.25,93.35,9600.0
2013-12-18 13:35:00,93.3,93.45,93.29,93.39,10500.0,93.3,93.45,93.29,93.39,10500.0
2013-12-18 13:40:00,93.41,93.47,93.25,93.43,11400.0,93.41,93.47,93.25,93.43,11400.0
2013-12-18 13:45:00,93.47,93.55,93.33,93.55,7200.0,93.47,93.55,93.33,93.55,7200.0
2013-12-18 13:50:00,93.5,93.55,93.38,93.5,9300.0,93.5,93.55,93.38,93.5,9300.0
2013-12-18 13:55:00,93.5,93.56,93.37,93.55,12800.0,93.5,93.56,93.37,93.55,12800.0
2013-12-18 14:00:00,93.46,93.99,92.5,93.94,39500.0,93.46,93.99,92.5,93.94,39500.0
2013-12-18 14:05:00,93.84,94.39,93.84,94.34,27600.0,93.84,94.39,93.84,94.34,27600.0
2013-12-18 14:10:00,94.21,94.25,93.69,93.85,18200.0,94.21,94.25,93.69,93.85,18200.0
2013-12-18 14:15:00,93.84,93.9,93.67,93.86,11800.0,93.84,93.9,93.67,93.86,11800.0
2013-12-18 14:20:00,93.79,94.0,93.64,94.0,34500.0,93.79,94.0,93.64,94.0,34500.0
2013-12-18 14:25:00,93.96,94.0,93.68,93.86,15700.0,93.96,94.0,93.68,93.86,15700.0
2013-12-18 14:30:00,93.78,93.93,93.69,93.84,27700.0,93.78,93.93,93.69,93.84,27700.0
2013-12-18 14:35:00,93.94,94.34,93.73,94.25,46800.0,93.94,94.34,93.73,94.25,46800.0
2013-12-18 14:40:00,94.35,94.36,93.94,94.2,16700.0,94.35,94.36,93.94,94.2,16700.0
2013-12-18 14:45:00,94.27,94.31,94.03,94.03,17200.0,94.27,94.31,94.03,94.03,17200.0
2013-12-18 14:50:00,94.0,94.1,93.8,93.96,15600.0,94.0,94.1,93.8,93.96,15600.0
2013-12-18 14:55:00,93.94,93.94,93.75,93.76,10200.0,93.94,93.94,93.75,93.76,10200.0
2013-12-18 15:00:00,93.76,93.83,93.59,93.66,60200.0,93.76,93.83,93.59,93.66,60200.0
2013-12-18 15:05:00,93.67,93.7,93.56,93.66,36800.0,93.67,93.7,93.56,93.66,36800.0
2013-12-18 15:10:00,93.69,93.8,93.67,93.8,17300.0,93.69,93.8,93.67,93.8,17300.0
2013-12-18 15:15:00,93.79,93.96,93.74,93.82,20000.0,93.79,93.96,93.74,93.82,20000.0
2013-12-18 15:20:00,93.86,93.87,93.7,93.78,25100.0,93.86,93.87,93.7,93.78,25100.0
2013-12-18 15:25:00,93.75,93.8,93.64,93.66,21100.0,93.75,93.8,93.64,93.66,21100.0
2013-12-18 15:30:00,93.66,93.83,93.61,93.71,28800.0,93.66,93.83,93.61,93.71,28800.0
2013-12-18 15:35:00,93.72,93.97,93.72,93.95,25300.0,93.72,93.97,93.72,93.95,25300.0
2013-12-18 15:40:00,93.94,94.01,93.82,93.91,29400.0,93.94,94.01,93.82,93.91,29400.0
2013-12-18 15:45:00,93.9,93.94,93.68,93.69,75200.0,93.9,93.94,93.68,93.69,75200.0
2013-12-18 15:50:00,93.69,93.69,93.53,93.56,46700.0,93.69,93.69,93.53,93.56,46700.0
2013-12-18 15:55:00,93.56,93.69,93.53,93.66,77400.0,93.56,93.69,93.53,93.66,77400.0
2013-12-19 09:30:00,93.02,93.6,92.73,93.17,24400.0,93.02,93.6,92.73,93.17,24400.0
2013-12-19 09:35:00,92.92,93.4,92.92,93.28,9100.0,92.92,93.4,92.92,93.28,9100.0
2013-12-19 09:40:00,93.29,93.77,93.19,93.42,17600.0,93.29,93.77,93.19,93.42,17600.0
2013-12-19 09:45:00,93.63,93.63,93.07,93.13,11900.0,93.63,93.63,93.07,93.13,11900.0
2013-12-19 09:50:00,93.22,93.39,93.1,93.23,11700.0,93.22,93.39,93.1,93.23,11700.0
2013-12-19 09:55:00,93.2,93.31,92.93,93.0,22000.0,93.2,93.31,92.93,93.0,22000.0
2013-12-19 10:00:00,93.0,93.25,92.92,93.22,22600.0,93.0,93.25,92.92,93.22,22600.0
2013-12-19 10:05:00,93.21,93.38,93.14,93.28,4500.0,93.21,93.38,93.14,93.28,4500.0
2013-12-19 10:10:00,93.3,93.3,92.92,93.17,22100.0,93.3,93.3,92.92,93.17,22100.0
2013-12-19 10:15:00,93.16,93.55,93.14,93.5,10000.0,93.16,93.55,93.14,93.5,10000.0
2013-12-19 10:20:00,93.57,93.8,93.45,93.8,5900.0,93.57,93.8,93.45,93.8,5900.0
2013-12-19 10:25:00,93.78,94.24,93.7,94.24,11700.0,93.78,94.24,93.7,94.24,11700.0
2013-12-19 10:30:00,94.06,94.23,93.8,93.98,14700.0,94.06,94.23,93.8,93.98,14700.0
2013-12-19 10:35:00,93.94,94.1,93.8,93.94,8400.0,93.94,94.1,93.8,93.94,8400.0
2013-12-19 10:40:00,93.95,94.01,93.8,93.95,7000.0,93.95,94.01,93.8,93.95,7000.0
2013-12-19 10:45:00,93.96,94.07,93.7,93.89,9600.0,93.96,94.07,93.7,93.89,9600.0
2013-12-19 10:50:00,93.86,94.0,93.76,93.95,9700.0,93.86,94.0,93.76,93.95,9700.0
2013-12-19 10:55:00,93.93,93.93,93.78,93.88,3800.0,93.93,93.93,93.78,93.88,3800.0
2013-12-19 11:00:00,93.87,93.94,93.57,93.67,7100.0,93.87,93.94,93.57,93.67,7100.0
2013-12-19 11:05:00,93.63,93.73,93.42,93.73,7100.0,93.63,93.73,93.42,93.73,7100.0
2013-12-19 11:10:00,93.64,93.75,93.56,93.62,7400.0,93.64,93.75,93.56,93.62,7400.0
2013-12-19 11:15:00,93.77,93.94,93.64,93.94,8800.0,93.77,93.94,93.64,93.94,8800.0
2013-12-19 11:20:00,93.92,94.18,93.83,94.1,13700.0,93.92,94.18,93.83,94.1,13700.0
2013-12-19 11:25:00,94.1,94.11,93.94,94.1,9900.0,94.1,94.11,93.94,94.1,9900.0
2013-12-19 11:30:00,94.1,94.2,94.0,94.06,10600.0,94.1,94.2,94.0,94.06,10600.0
2013-12-19 11:35:00,94.06,94.15,94.02,94.07,4700.0,94.06,94.15,94.02,94.07,4700.0
2013-12-19 11:40:00,94.06,94.2,93.99,94.14,13900.0,94.06,94.2,93.99,94.14,13900.0
2013-12-19 11:45:00,94.13,94.44,94.12,94.41,15100.0,94.13,94.44,94.12,94.41,15100.0
2013-12-19 11:50:00,94.46,94.57,94.38,94.57,8700.0,94.46,94.57,94.38,94.57,8700.0
2013-12-19 11:55:00,94.57,94.63,94.47,94.62,13800.0,94.57,94.63,94.47,94.62,13800.0
2013-12-19 12:00:00,94.56,94.61,94.19,94.24,9800.0,94.56,94.61,94.19,94.24,9800.0
2013-12-19 12:05:00,94.25,94.26,93.97,94.11,14500.0,94.25,94.26,93.97,94.11,14500.0
2013-12-19 12:10:00,94.07,94.13,93.88,93.96,9300.0,94.07,94.13,93.88,93.96,9300.0
2013-12-19 12:15:00,93.88,93.9,93.79,93.83,15100.0,93.88,93.9,93.79,93.83,15100.0
2013-12-19 12:20:00,93.8,94.09,93.8,94.02,12400.0,93.8,94.09,93.8,94.02,12400.0
2013-12-19 12:25:00,94.0,94.01,93.9,93.95,6800.0,94.0,94.01,93.9,93.95,6800.0
2013-12-19 12:30:00,93.84,93.87,93.76,93.78,2200.0,93.84,93.87,93.76,93.78,2200.0
2013-12-19 12:35:00,93.79,94.03,93.76,94.01,5400.0,93.79,94.03,93.76,94.01,5400.0
2013-12-19 12:40:00,94.01,94.1,93.97,94.1,3700.0,94.01,94.1,93.97,94.1,3700.0
2013-12-19 12:45:00,94.05,94.05,93.78,93.78,7200.0,94.05,94.05,93.78,93.78,7200.0
2013-12-19 12:50:00,93.78,93.8,93.66,93.72,6700.0,93.78,93.8,93.66,93.72,6700.0
2013-12-19 12:55:00,93.78,93.96,93.78,93.81,2800.0,93.78,93.96,93.78,93.81,2800.0
2013-12-19 13:00:00,93.81,93.81,93.7,93.71,3400.0,93.81,93.81,93.7,93.71,3400.0
2013-12-19 13:05:00,93.67,93.69,93.57,93.57,7000.0,93.67,93.69,93.57,93.57,7000.0
2013-12-19 13:10:00,93.57,93.71,93.5,93.62,8100.0,93.57,93.71,93.5,93.62,8100.0
2013-12-19 13:15:00,93.75,93.87,93.73,93.8,3100.0,93.75,93.87,93.73,93.8,3100.0
2013-12-19 13:20:00,93.9,93.9,93.64,93.64,2200.0,93.9,93.9,93.64,93.64,2200.0
2013-12-19 13:25:00,93.64,93.64,93.47,93.48,5900.0,93.64,93.64,93.47,93.48,5900.0
2013-12-19 13:30:00,93.51,93.51,93.2,93.29,12100.0,93.51,93.51,93.2,93.29,12100.0
2013-12-19 13:35:00,93.25,93.31,93.13,93.13,4700.0,93.25,93.31,93.13,93.13,4700.0
2013-12-19 13:40:00,93.15,93.15,93.03,93.03,6700.0,93.15,93.15,93.03,93.03,6700.0
2013-12-19 13:45:00,93.03,93.04,92.87,92.87,8600.0,93.03,93.04,92.87,92.87,8600.0
2013-12-19 13:50:00,92.91,93.04,92.87,93.04,9700.0,92.91,93.04,92.87,93.04,9700.0
2013-12-19 13:55:00,93.0,93.31,93.0,93.23,4500.0,93.0,93.31,93.0,93.23,4500.0
2013-12-19 14:00:00,93.23,93.23,93.08,93.12,2500.0,93.23,93.23,93.08,93.12,2500.0
2013-12-19 14:05:00,93.08,93.26,93.06,93.26,4200.0,93.08,93.26,93.06,93.26,4200.0
2013-12-19 14:10:00,93.24,93.26,93.09,93.1,5700.0,93.24,93.26,93.09,93.1,5700.0
2013-12-19 14:15:00,93.12,93.16,93.06,93.13,5600.0,93.12,93.16,93.06,93.13,5600.0
2013-12-19 14:20:00,93.12,93.22,93.1,93.14,2800.0,93.12,93.22,93.1,93.14,2800.0
2013-12-19 14:25:00,93.13,93.31,93.11,93.31,3200.0,93.13,93.31,93.11,93.31,3200.0
2013-12-19 14:30:00,93.31,93.31,93.15,93.15,6100.0,93.31,93.31,93.15,93.15,6100.0
2013-12-19 14:35:00,93.17,93.23,93.16,93.21,7000.0,93.17,93.23,93.16,93.21,7000.0
2013-12-19 14:40:00,93.23,93.27,93.16,93.16,6000.0,93.23,93.27,93.16,93.16,6000.0
2013-12-19 14:45:00,93.16,93.36,93.16,93.19,8800.0,93.16,93.36,93.16,93.19,8800.0
2013-12-19 14:50:00,93.23,93.25,93.15,93.2,3900.0,93.23,93.25,93.15,93.2,3900.0
2013-12-19 14:55:00,93.25,93.34,93.21,93.34,3100.0,93.25,93.34,93.21,93.34,3100.0
2013-12-19 15:00:00,93.35,93.35,93.23,93.23,6700.0,93.35,93.35,93.23,93.23,6700.0
2013-12-19 15:05:00,93.24,93.25,93.2,93.23,8900.0,93.24,93.25,93.2,93.23,8900.0
2013-12-19 15:10:00,93.23,93.4,93.2,93.4,7100.0,93.23,93.4,93.2,93.4,7100.0
2013-12-19 15:15:00,93.39,93.48,93.36,93.39,14700.0,93.39,93.48,93.36,93.39,14700.0
2013-12-19 15:20:00,93.39,93.5,93.33,93.48,8000.0,93.39,93.5,93.33,93.48,8000.0
2013-12-19 15:25:00,93.48,93.5,93.38,93.45,14700.0,93.48,93.5,93.38,93.45,14700.0
2013-12-19 15:30:00,93.49,93.55,93.43,93.53,30000.0,93.49,93.55,93.43,93.53,30000.0
2013-12-19 15:35:00,93.52,93.52,93.44,93.5,12700.0,93.52,93.52,93.44,93.5,12700.0
2013-12-19 15:40:00,93.48,93.55,93.47,93.5,15800.0,93.48,93.55,93.47,93.5,15800.0
2013-12-19 15:45:00,93.5,93.53,93.42,93.47,29700.0,93.5,93.53,93.42,93.47,29700.0
2013-12-19 15:50:00,93.47,93.49,93.38,93.49,32000.0,93.47,93.49,93.38,93.49,32000.0
2013-12-19 15:55:00,93.49,93.54,93.44,93.44,54300.0,93.49,93.54,93.44,93.44,54300.0
2013-12-20 09:30:00,93.71,93.83,93.4,93.51,14000.0,93.71,93.83,93.4,93.51,14000.0
2013-12-20 09:35:00,93.47,93.74,93.29,93.65,10000.0,93.47,93.74,93.29,93.65,10000.0
2013-12-20 09:40:00,93.78,93.78,93.32,93.74,28400.0,93.78,93.78,93.32,93.74,28400.0
2013-12-20 09:45:00,93.78,94.12,93.77,94.1,10100.0,93.78,94.12,93.77,94.1,10100.0
2013-12-20 09:50:00,93.94,94.31,93.94,94.31,9200.0,93.94,94.31,93.94,94.31,9200.0
2013-12-20 09:55:00,94.4,94.4,94.06,94.25,12000.0,94.4,94.4,94.06,94.25,12000.0
2013-12-20 10:00:00,94.04,94.24,93.96,93.99,6900.0,94.04,94.24,93.96,93.99,6900.0
2013-12-20 10:05:00,93.85,93.94,93.77,93.94,3400.0,93.85,93.94,93.77,93.94,3400.0
2013-12-20 10:10:00,93.75,93.84,93.52,93.52,3900.0,93.75,93.84,93.52,93.52,3900.0
2013-12-20 10:15:00,93.5,93.58,93.33,93.33,5000.0,93.5,93.58,93.33,93.33,5000.0
2013-12-20 10:20:00,93.47,93.51,93.34,93.36,5900.0,93.47,93.51,93.34,93.36,5900.0
2013-12-20 10:25:00,93.38,93.44,93.3,93.3,5000.0,93.38,93.44,93.3,93.3,5000.0
2013-12-20 10:30:00,93.3,93.46,93.3,93.38,6800.0,93.3,93.46,93.3,93.38,6800.0
2013-12-20 10:35:00,93.44,93.47,93.29,93.47,3800.0,93.44,93.47,93.29,93.47,3800.0
2013-12-20 10:40:00,93.35,93.47,93.23,93.24,5500.0,93.35,93.47,93.23,93.24,5500.0
2013-12-20 10:45:00,93.25,93.53,93.24,93.53,9100.0,93.25,93.53,93.24,93.53,9100.0
2013-12-20 10:50:00,93.6,93.63,93.49,93.49,4300.0,93.6,93.63,93.49,93.49,4300.0
2013-12-20 10:55:00,93.35,93.52,93.31,93.44,9000.0,93.35,93.52,93.31,93.44,9000.0
2013-12-20 11:00:00,93.41,93.58,93.36,93.54,6200.0,93.41,93.58,93.36,93.54,6200.0
2013-12-20 11:05:00,93.58,93.7,93.5,93.69,8100.0,93.58,93.7,93.5,93.69,8100.0
2013-12-20 11:10:00,93.71,93.8,93.55,93.55,5200.0,93.71,93.8,93.55,93.55,5200.0
2013-12-20 11:15:00,93.58,93.96,93.55,93.9,8900.0,93.58,93.96,93.55,93.9,8900.0
2013-12-20 11:20:00,93.84,94.02,93.81,93.9,15800.0,93.84,94.02,93.81,93.9,15800.0
2013-12-20 11:25:00,93.9,93.9,93.8,93.81,4500.0,93.9,93.9,93.8,93.81,4500.0
2013-12-20 11:30:00,93.82,94.0,93.81,93.93,10400.0,93.82,94.0,93.81,93.93,10400.0
2013-12-20 11:35:00,93.89,93.94,93.86,93.92,6600.0,93.89,93.94,93.86,93.92,6600.0
2013-12-20 11:40:00,93.93,93.97,93.9,93.9,1300.0,93.93,93.97,93.9,93.9,1300.0
2013-12-20 11:45:00,93.94,93.95,93.85,93.85,10300.0,93.94,93.95,93.85,93.85,10300.0
2013-12-20 11:50:00,93.85,93.99,93.85,93.95,5900.0,93.85,93.99,93.85,93.95,5900.0
2013-12-20 11:55:00,93.95,94.01,93.87,93.9,5700.0,93.95,94.01,93.87,93.9,5700.0
2013-12-20 12:00:00,93.92,93.98,93.85,93.93,5200.0,93.92,93.98,93.85,93.93,5200.0
2013-12-20 12:05:00,93.89,93.92,93.87,93.9,4800.0,93.89,93.92,93.87,93.9,4800.0
2013-12-20 12:10:00,93.88,93.9,93.61,93.64,7100.0,93.88,93.9,93.61,93.64,7100.0
2013-12-20 12:15:00,93.65,93.76,93.65,93.69,8200.0,93.65,93.76,93.65,93.69,8200.0
2013-12-20 12:20:00,93.69,93.73,93.55,93.6,12300.0,93.69,93.73,93.55,93.6,12300.0
2013-12-20 12:25:00,93.62,93.65,93.48,93.54,11900.0,93.62,93.65,93.48,93.54,11900.0
2013-12-20 12:30:00,93.51,93.67,93.5,93.64,3200.0,93.51,93.67,93.5,93.64,3200.0
2013-12-20 12:35:00,93.61,93.66,93.54,93.59,7400.0,93.61,93.66,93.54,93.59,7400.0
2013-12-20 12:40:00,93.59,93.6,93.51,93.59,12100.0,93.59,93.6,93.51,93.59,12100.0
2013-12-20 12:45:00,93.59,93.6,93.47,93.51,7700.0,93.59,93.6,93.47,93.51,7700.0
2013-12-20 12:50:00,93.49,93.52,93.42,93.46,4800.0,93.49,93.52,93.42,93.46,4800.0
2013-12-20 12:55:00,93.44,93.52,93.4,93.46,4900.0,93.44,93.52,93.4,93.46,4900.0
2013-12-20 13:00:00,93.5,93.66,93.49,93.58,4700.0,93.5,93.66,93.49,93.58,4700.0
2013-12-20 13:05:00,93.64,93.68,93.46,93.48,5700.0,93.64,93.68,93.46,93.48,5700.0
2013-12-20 13:10:00,93.49,93.68,93.47,93.66,6900.0,93.49,93.68,93.47,93.66,6900.0
2013-12-20 13:15:00,93.67,93.72,93.66,93.72,5400.0,93.67,93.72,93.66,93.72,5400.0
2013-12-20 13:20:00,93.7,93.75,93.58,93.65,2500.0,93.7,93.75,93.58,93.65,2500.0
2013-12-20 13:25:00,93.61,93.75,93.61,93.67,4100.0,93.61,93.75,93.61,93.67,4100.0
2013-12-20 13:30:00,93.67,93.72,93.61,93.63,6500.0,93.67,93.72,93.61,93.63,6500.0
2013-12-20 13:35:00,93.65,93.72,93.63,93.68,3200.0,93.65,93.72,93.63,93.68,3200.0
2013-12-20 13:40:00,93.7,93.74,93.57,93.71,15200.0,93.7,93.74,93.57,93.71,15200.0
2013-12-20 13:45:00,93.69,93.98,93.66,93.91,23700.0,93.69,93.98,93.66,93.91,23700.0
2013-12-20 13:50:00,93.91,93.95,93.75,93.88,10100.0,93.91,93.95,93.75,93.88,10100.0
2013-12-20 13:55:00,93.83,93.95,93.78,93.79,11400.0,93.83,93.95,93.78,93.79,11400.0
2013-12-20 14:00:00,93.82,93.88,93.82,93.86,4900.0,93.82,93.88,93.82,93.86,4900.0
2013-12-20 14:05:00,93.85,93.94,93.85,93.93,4500.0,93.85,93.94,93.85,93.93,4500.0
2013-12-20 14:10:00,93.94,94.04,93.94,93.99,15300.0,93.94,94.04,93.94,93.99,15300.0
2013-12-20 14:15:00,94.0,94.49,93.98,94.14,34600.0,94.0,94.49,93.98,94.14,34600.0
2013-12-20 14:20:00,94.14,94.15,93.88,93.88,14200.0,94.14,94.15,93.88,93.88,14200.0
2013-12-20 14:25:00,93.88,93.96,93.83,93.83,8400.0,93.88,93.96,93.83,93.83,8400.0
2013-12-20 14:30:00,93.86,93.88,93.74,93.78,25300.0,93.86,93.88,93.74,93.78,25300.0
2013-12-20 14:35:00,93.82,93.85,93.73,93.82,21600.0,93.82,93.85,93.73,93.82,21600.0
2013-12-20 14:40:00,93.82,93.85,93.8,93.85,6500.0,93.82,93.85,93.8,93.85,6500.0
2013-12-20 14:45:00,93.85,93.86,93.8,93.83,52800.0,93.85,93.86,93.8,93.83,52800.0
2013-12-20 14:50:00,93.83,93.9,93.82,93.83,9500.0,93.83,93.9,93.82,93.83,9500.0
2013-12-20 14:55:00,93.83,93.97,93.82,93.96,13400.0,93.83,93.97,93.82,93.96,13400.0
2013-12-20 15:00:00,93.95,94.05,93.72,93.72,24200.0,93.95,94.05,93.72,93.72,24200.0
2013-12-20 15:05:00,93.72,93.73,93.57,93.58,38500.0,93.72,93.73,93.57,93.58,38500.0
2013-12-20 15:10:00,93.57,93.87,93.41,93.81,45100.0,93.57,93.87,93.41,93.81,45100.0
2013-12-20 15:15:00,93.82,94.44,93.82,94.37,37600.0,93.82,94.44,93.82,94.37,37600.0
2013-12-20 15:20:00,94.36,94.52,94.36,94.46,26000.0,94.36,94.52,94.36,94.46,26000.0
2013-12-20 15:25:00,94.46,94.52,94.4,94.51,12600.0,94.46,94.52,94.4,94.51,12600.0
2013-12-20 15:30:00,94.54,94.57,94.34,94.47,56400.0,94.54,94.57,94.34,94.47,56400.0
2013-12-20 15:35:00,94.47,94.5,94.31,94.37,29200.0,94.47,94.5,94.31,94.37,29200.0
2013-12-20 15:40:00,94.36,94.43,94.15,94.15,17900.0,94.36,94.43,94.15,94.15,17900.0
2013-12-20 15:45:00,94.16,94.36,94.16,94.25,21700.0,94.16,94.36,94.16,94.25,21700.0
2013-12-20 15:50:00,94.29,95.07,94.27,95.05,272700.0,94.29,95.07,94.27,95.05,272700.0
2013-12-20 15:55:00,94.97,95.14,94.82,95.01,154300.0,94.97,95.14,94.82,95.01,154300.0
2013-12-23 09:30:00,95.17,95.29,94.75,95.06,21200.0,95.17,95.29,94.75,95.06,21200.0
2013-12-23 09:35:00,95.06,95.29,94.89,95.18,16700.0,95.06,95.29,94.89,95.18,16700.0
2013-12-23 09:40:00,95.18,95.29,95.01,95.17,16500.0,95.18,95.29,95.01,95.17,16500.0
2013-12-23 09:45:00,95.22,95.22,94.76,94.84,15700.0,95.22,95.22,94.76,94.84,15700.0
2013-12-23 09:50:00,94.77,94.8,94.36,94.67,21300.0,94.77,94.8,94.36,94.67,21300.0
2013-12-23 09:55:00,94.67,95.17,94.67,94.95,19700.0,94.67,95.17,94.67,94.95,19700.0
2013-12-23 10:00:00,95.03,95.13,94.62,94.64,10400.0,95.03,95.13,94.62,94.64,10400.0
2013-12-23 10:05:00,94.61,95.03,94.54,94.85,60300.0,94.61,95.03,94.54,94.85,60300.0
2013-12-23 10:10:00,94.87,95.17,94.82,95.17,15300.0,94.87,95.17,94.82,95.17,15300.0
2013-12-23 10:15:00,94.97,95.3,94.97,95.15,15900.0,94.97,95.3,94.97,95.15,15900.0
2013-12-23 10:20:00,95.11,95.23,95.08,95.13,6600.0,95.11,95.23,95.08,95.13,6600.0
2013-12-23 10:25:00,95.19,95.28,95.17,95.17,10200.0,95.19,95.28,95.17,95.17,10200.0
2013-12-23 10:30:00,95.22,95.22,95.07,95.11,12300.0,95.22,95.22,95.07,95.11,12300.0
2013-12-23 10:35:00,95.14,95.45,95.09,95.45,10300.0,95.14,95.45,95.09,95.45,10300.0
2013-12-23 10:40:00,95.45,95.5,95.33,95.37,12800.0,95.45,95.5,95.33,95.37,12800.0
2013-12-23 10:45:00,95.42,95.5,95.35,95.46,10000.0,95.42,95.5,95.35,95.46,10000.0
2013-12-23 10:50:00,95.45,95.67,95.39,95.67,15500.0,95.45,95.67,95.39,95.67,15500.0
2013-12-23 10:55:00,95.64,95.92,95.64,95.92,13300.0,95.64,95.92,95.64,95.92,13300.0
2013-12-23 11:00:00,95.92,95.92,95.77,95.83,6900.0,95.92,95.92,95.77,95.83,6900.0
2013-12-23 11:05:00,95.75,95.76,95.23,95.23,15400.0,95.75,95.76,95.23,95.23,15400.0
2013-12-23 11:10:00,95.22,95.29,95.08,95.08,9100.0,95.22,95.29,95.08,95.08,9100.0
2013-12-23 11:15:00,95.06,95.23,95.03,95.22,9200.0,95.06,95.23,95.03,95.22,9200.0
2013-12-23 11:20:00,95.3,95.31,95.05,95.1,8800.0,95.3,95.31,95.05,95.1,8800.0
2013-12-23 11:25:00,95.06,95.06,94.82,94.86,19600.0,95.06,95.06,94.82,94.86,19600.0
2013-12-23 11:30:00,94.85,95.05,94.85,95.0,9300.0,94.85,95.05,94.85,95.0,9300.0
2013-12-23 11:35:00,95.05,95.1,95.0,95.05,4500.0,95.05,95.1,95.0,95.05,4500.0
2013-12-23 11:40:00,95.0,95.06,94.92,94.92,5900.0,95.0,95.06,94.92,94.92,5900.0
2013-12-23 11:45:00,94.96,95.06,94.92,95.02,8000.0,94.96,95.06,94.92,95.02,8000.0
2013-12-23 11:50:00,95.04,95.11,95.01,95.04,23400.0,95.04,95.11,95.01,95.04,23400.0
2013-12-23 11:55:00,95.02,95.04,94.92,95.01,10900.0,95.02,95.04,94.92,95.01,10900.0
2013-12-23 12:00:00,95.01,95.01,94.88,94.93,7800.0,95.01,95.01,94.88,94.93,7800.0
2013-12-23 12:05:00,94.94,95.02,94.92,95.02,5900.0,94.94,95.02,94.92,95.02,5900.0
2013-12-23 12:10:00,95.09,95.13,95.06,95.13,4200.0,95.09,95.13,95.06,95.13,4200.0
2013-12-23 12:15:00,95.14,95.15,94.95,94.98,9500.0,95.14,95.15,94.95,94.98,9500.0
2013-12-23 12:20:00,94.98,94.99,94.95,94.97,16200.0,94.98,94.99,94.95,94.97,16200.0
2013-12-23 12:25:00,94.97,94.98,94.95,94.95,18800.0,94.97,94.98,94.95,94.95,18800.0
2013-12-23 12:30:00,94.94,94.95,94.81,94.82,20900.0,94.94,94.95,94.81,94.82,20900.0
2013-12-23 12:35:00,94.8,94.8,94.68,94.69,5600.0,94.8,94.8,94.68,94.69,5600.0
2013-12-23 12:40:00,94.69,94.69,94.35,94.38,23500.0,94.69,94.69,94.35,94.38,23500.0
2013-12-23 12:45:00,94.38,94.38,93.96,94.21,58800.0,94.38,94.38,93.96,94.21,58800.0
2013-12-23 12:50:00,94.2,94.22,94.04,94.11,5900.0,94.2,94.22,94.04,94.11,5900.0
2013-12-23 12:55:00,94.11,94.11,93.92,94.04,12300.0,94.11,94.11,93.92,94.04,12300.0
2013-12-23 13:00:00,94.06,94.13,94.05,94.09,9400.0,94.06,94.13,94.05,94.09,9400.0
2013-12-23 13:05:00,94.11,94.14,94.07,94.14,3300.0,94.11,94.14,94.07,94.14,3300.0
2013-12-23 13:10:00,94.12,94.12,93.95,94.03,10600.0,94.12,94.12,93.95,94.03,10600.0
2013-12-23 13:15:00,94.01,94.12,94.01,94.06,4400.0,94.01,94.12,94.01,94.06,4400.0
2013-12-23 13:20:00,94.06,94.12,94.05,94.07,7700.0,94.06,94.12,94.05,94.07,7700.0
2013-12-23 13:25:00,94.1,94.1,93.92,93.96,13500.0,94.1,94.1,93.92,93.96,13500.0
2013-12-23 13:30:00,93.95,93.97,93.79,93.88,9900.0,93.95,93.97,93.79,93.88,9900.0
2013-12-23 13:35:00,93.89,93.89,93.61,93.65,13900.0,93.89,93.89,93.61,93.65,13900.0
2013-12-23 13:40:00,93.64,93.73,93.63,93.71,9900.0,93.64,93.73,93.63,93.71,9900.0
2013-12-23 13:45:00,93.71,93.71,93.56,93.62,8200.0,93.71,93.71,93.56,93.62,8200.0
2013-12-23 13:50:00,93.65,93.65,93.32,93.37,12700.0,93.65,93.65,93.32,93.37,12700.0
2013-12-23 13:55:00,93.4,93.65,93.4,93.58,9700.0,93.4,93.65,93.4,93.58,9700.0
2013-12-23 14:00:00,93.63,93.63,93.5,93.55,5700.0,93.63,93.63,93.5,93.55,5700.0
2013-12-23 14:05:00,93.5,93.51,93.26,93.27,14000.0,93.5,93.51,93.26,93.27,14000.0
2013-12-23 14:10:00,93.28,93.42,93.24,93.42,8700.0,93.28,93.42,93.24,93.42,8700.0
2013-12-23 14:15:00,93.44,93.59,93.34,93.45,35800.0,93.44,93.59,93.34,93.45,35800.0
2013-12-23 14:20:00,93.45,93.49,93.35,93.35,14000.0,93.45,93.49,93.35,93.35,14000.0
2013-12-23 14:25:00,93.35,93.43,93.35,93.42,42900.0,93.35,93.43,93.35,93.42,42900.0
2013-12-23 14:30:00,93.42,93.5,93.36,93.37,18300.0,93.42,93.5,93.36,93.37,18300.0
2013-12-23 14:35:00,93.42,93.5,93.41,93.48,4300.0,93.42,93.5,93.41,93.48,4300.0
2013-12-23 14:40:00,93.5,93.53,93.41,93.42,12900.0,93.5,93.53,93.41,93.42,12900.0
2013-12-23 14:45:00,93.45,93.5,93.42,93.48,10600.0,93.45,93.5,93.42,93.48,10600.0
2013-12-23 14:50:00,93.46,93.47,93.37,93.37,12900.0,93.46,93.47,93.37,93.37,12900.0
2013-12-23 14:55:00,93.4,93.41,93.35,93.38,7400.0,93.4,93.41,93.35,93.38,7400.0
2013-12-23 15:00:00,93.41,93.44,93.37,93.42,9400.0,93.41,93.44,93.37,93.42,9400.0
2013-12-23 15:05:00,93.45,93.45,93.41,93.44,9000.0,93.45,93.45,93.41,93.44,9000.0
2013-12-23 15:10:00,93.44,93.45,93.21,93.23,24600.0,93.44,93.45,93.21,93.23,24600.0
2013-12-23 15:15:00,93.26,93.36,93.26,93.36,11000.0,93.26,93.36,93.26,93.36,11000.0
2013-12-23 15:20:00,93.33,93.35,93.15,93.17,13900.0,93.33,93.35,93.15,93.17,13900.0
2013-12-23 15:25:00,93.15,93.18,93.09,93.15,25400.0,93.15,93.18,93.09,93.15,25400.0
2013-12-23 15:30:00,93.15,93.21,93.01,93.06,21600.0,93.15,93.21,93.01,93.06,21600.0
2013-12-23 15:35:00,93.06,93.18,93.06,93.18,24100.0,93.06,93.18,93.06,93.18,24100.0
2013-12-23 15:40:00,93.2,93.32,93.12,93.24,21400.0,93.2,93.32,93.12,93.24,21400.0
2013-12-23 15:45:00,93.23,93.23,93.08,93.14,23900.0,93.23,93.23,93.08,93.14,23900.0
2013-12-23 15:50:00,93.18,93.22,93.12,93.18,31800.0,93.18,93.22,93.12,93.18,31800.0
2013-12-23 15:55:00,93.18,93.4,93.15,93.38,66900.0,93.18,93.4,93.15,93.38,66900.0
2013-12-24 09:30:00,93.42,93.76,93.37,93.76,7700.0,93.42,93.76,93.37,93.76,7700.0
2013-12-24 09:35:00,93.73,93.76,93.52,93.55,8200.0,93.73,93.76,93.52,93.55,8200.0
2013-12-24 09:40:00,93.7,93.95,93.62,93.84,7600.0,93.7,93.95,93.62,93.84,7600.0
2013-12-24 09:45:00,93.89,93.98,93.75,93.75,7200.0,93.89,93.98,93.75,93.75,7200.0
2013-12-24 09:50:00,93.84,93.84,93.06,93.1,10900.0,93.84,93.84,93.06,93.1,10900.0
2013-12-24 09:55:00,93.19,94.09,93.1,93.59,27600.0,93.19,94.09,93.1,93.59,27600.0
2013-12-24 10:00:00,93.82,93.94,93.74,93.91,11300.0,93.82,93.94,93.74,93.91,11300.0
2013-12-24 10:05:00,93.86,93.95,93.81,93.94,9000.0,93.86,93.95,93.81,93.94,9000.0
2013-12-24 10:10:00,93.95,94.02,93.89,93.97,15300.0,93.95,94.02,93.89,93.97,15300.0
2013-12-24 10:15:00,93.95,94.02,93.91,93.96,8000.0,93.95,94.02,93.91,93.96,8000.0
2013-12-24 10:20:00,93.96,93.96,93.8,93.82,4600.0,93.96,93.96,93.8,93.82,4600.0
2013-12-24 10:25:00,93.79,93.96,93.64,93.96,9500.0,93.79,93.96,93.64,93.96,9500.0
2013-12-24 10:30:00,93.9,93.96,93.81,93.92,6400.0,93.9,93.96,93.81,93.92,6400.0
2013-12-24 10:35:00,93.84,93.96,93.76,93.82,21500.0,93.84,93.96,93.76,93.82,21500.0
2013-12-24 10:40:00,93.82,93.9,93.7,93.75,14100.0,93.82,93.9,93.7,93.75,14100.0
2013-12-24 10:45:00,93.73,93.79,93.72,93.75,8200.0,93.73,93.79,93.72,93.75,8200.0
2013-12-24 10:50:00,93.75,93.78,93.72,93.74,15800.0,93.75,93.78,93.72,93.74,15800.0
2013-12-24 10:55:00,93.74,93.84,93.7,93.84,18100.0,93.74,93.84,93.7,93.84,18100.0
2013-12-24 11:00:00,93.79,93.97,93.79,93.97,7200.0,93.79,93.97,93.79,93.97,7200.0
2013-12-24 11:05:00,93.97,93.97,93.86,93.95,6300.0,93.97,93.97,93.86,93.95,6300.0
2013-12-24 11:10:00,93.95,94.02,93.92,93.98,11200.0,93.95,94.02,93.92,93.98,11200.0
2013-12-24 11:15:00,94.05,94.06,93.95,94.03,9900.0,94.05,94.06,93.95,94.03,9900.0
2013-12-24 11:20:00,94.01,94.18,93.99,94.18,9000.0,94.01,94.18,93.99,94.18,9000.0
2013-12-24 11:25:00,94.17,94.92,94.14,94.8,67700.0,94.17,94.92,94.14,94.8,67700.0
2013-12-24 11:30:00,94.8,94.9,94.73,94.9,6300.0,94.8,94.9,94.73,94.9,6300.0
2013-12-24 11:35:00,94.9,94.99,94.82,94.82,18200.0,94.9,94.99,94.82,94.82,18200.0
2013-12-24 11:40:00,94.85,94.87,94.79,94.81,5800.0,94.85,94.87,94.79,94.81,5800.0
2013-12-24 11:45:00,94.84,94.84,94.72,94.75,2600.0,94.84,94.84,94.72,94.75,2600.0
2013-12-24 11:50:00,94.75,94.8,94.62,94.75,11900.0,94.75,94.8,94.62,94.75,11900.0
2013-12-24 11:55:00,94.75,94.8,94.73,94.8,5900.0,94.75,94.8,94.73,94.8,5900.0
2013-12-24 12:00:00,94.77,94.78,94.69,94.77,9400.0,94.77,94.78,94.69,94.77,9400.0
2013-12-24 12:05:00,94.77,94.77,94.73,94.73,10800.0,94.77,94.77,94.73,94.73,10800.0
2013-12-24 12:10:00,94.74,94.74,94.51,94.53,15300.0,94.74,94.74,94.51,94.53,15300.0
2013-12-24 12:15:00,94.53,94.55,94.36,94.4,30800.0,94.53,94.55,94.36,94.4,30800.0
2013-12-24 12:20:00,94.37,94.4,94.31,94.33,7300.0,94.37,94.4,94.31,94.33,7300.0
2013-12-24 12:25:00,94.34,94.47,94.3,94.41,6600.0,94.34,94.47,94.3,94.41,6600.0
2013-12-24 12:30:00,94.42,94.48,94.41,94.48,7100.0,94.42,94.48,94.41,94.48,7100.0
2013-12-24 12:35:00,94.45,94.51,94.35,94.35,14000.0,94.45,94.51,94.35,94.35,14000.0
2013-12-24 12:40:00,94.35,94.43,94.34,94.37,12400.0,94.35,94.43,94.34,94.37,12400.0
2013-12-24 12:45:00,94.37,94.43,94.22,94.23,21200.0,94.37,94.43,94.22,94.23,21200.0
2013-12-24 12:50:00,94.22,94.42,94.14,94.33,16100.0,94.22,94.42,94.14,94.33,16100.0
2013-12-24 12:55:00,94.33,94.56,94.33,94.44,25000.0,94.33,94.56,94.33,94.44,25000.0
2013-12-26 09:30:00,95.88,95.88,95.0,95.29,16000.0,95.88,95.88,95.0,95.29,16000.0
2013-12-26 09:35:00,95.49,95.51,95.11,95.25,8000.0,95.49,95.51,95.11,95.25,8000.0
2013-12-26 09:40:00,95.13,95.29,94.76,94.79,8500.0,95.13,95.29,94.76,94.79,8500.0
2013-12-26 09:45:00,94.83,95.0,94.38,94.38,47100.0,94.83,95.0,94.38,94.38,47100.0
2013-12-26 09:50:00,94.41,94.73,94.34,94.6,6600.0,94.41,94.73,94.34,94.6,6600.0
2013-12-26 09:55:00,94.58,94.65,94.51,94.59,5800.0,94.58,94.65,94.51,94.59,5800.0
2013-12-26 10:00:00,94.61,94.85,94.6,94.65,10700.0,94.61,94.85,94.6,94.65,10700.0
2013-12-26 10:05:00,94.64,94.87,94.64,94.77,1600.0,94.64,94.87,94.64,94.77,1600.0
2013-12-26 10:10:00,94.7,95.0,94.7,95.0,2400.0,94.7,95.0,94.7,95.0,2400.0
2013-12-26 10:15:00,94.9,95.22,94.89,95.06,6400.0,94.9,95.22,94.89,95.06,6400.0
2013-12-26 10:20:00,95.01,95.21,95.01,95.16,2000.0,95.01,95.21,95.01,95.16,2000.0
2013-12-26 10:25:00,95.19,95.28,95.16,95.24,4800.0,95.19,95.28,95.16,95.24,4800.0
2013-12-26 10:30:00,95.22,95.22,95.02,95.1,5300.0,95.22,95.22,95.02,95.1,5300.0
2013-12-26 10:35:00,95.08,95.21,95.07,95.13,4000.0,95.08,95.21,95.07,95.13,4000.0
2013-12-26 10:40:00,95.14,95.38,95.13,95.26,12000.0,95.14,95.38,95.13,95.26,12000.0
2013-12-26 10:45:00,95.22,95.26,94.89,94.89,5200.0,95.22,95.26,94.89,94.89,5200.0
2013-12-26 10:50:00,94.87,95.0,94.81,94.83,5000.0,94.87,95.0,94.81,94.83,5000.0
2013-12-26 10:55:00,94.96,95.18,94.91,95.13,3800.0,94.96,95.18,94.91,95.13,3800.0
2013-12-26 11:00:00,95.18,95.22,95.0,95.02,5300.0,95.18,95.22,95.0,95.02,5300.0
2013-12-26 11:05:00,95.11,95.11,94.86,94.86,3500.0,95.11,95.11,94.86,94.86,3500.0
2013-12-26 11:10:00,94.86,94.93,94.8,94.82,3800.0,94.86,94.93,94.8,94.82,3800.0
2013-12-26 11:15:00,94.82,94.83,94.71,94.77,6200.0,94.82,94.83,94.71,94.77,6200.0
2013-12-26 11:20:00,94.71,94.91,94.68,94.9,10300.0,94.71,94.91,94.68,94.9,10300.0
2013-12-26 11:25:00,94.79,95.03,94.79,95.03,4900.0,94.79,95.03,94.79,95.03,4900.0
2013-12-26 11:30:00,94.97,95.16,94.96,95.04,4000.0,94.97,95.16,94.96,95.04,4000.0
2013-12-26 11:35:00,95.01,95.03,94.72,94.81,4500.0,95.01,95.03,94.72,94.81,4500.0
2013-12-26 11:40:00,94.72,94.75,94.64,94.66,4000.0,94.72,94.75,94.64,94.66,4000.0
2013-12-26 11:45:00,94.66,94.71,94.63,94.63,7900.0,94.66,94.71,94.63,94.63,7900.0
2013-12-26 11:50:00,94.65,94.65,94.54,94.55,2700.0,94.65,94.65,94.54,94.55,2700.0
2013-12-26 11:55:00,94.58,94.72,94.57,94.65,2200.0,94.58,94.72,94.57,94.65,2200.0
2013-12-26 12:00:00,94.72,94.75,94.6,94.75,3300.0,94.72,94.75,94.6,94.75,3300.0
2013-12-26 12:05:00,94.68,94.83,94.68,94.83,3700.0,94.68,94.83,94.68,94.83,3700.0
2013-12-26 12:10:00,94.78,94.78,94.67,94.73,2900.0,94.78,94.78,94.67,94.73,2900.0
2013-12-26 12:15:00,94.73,94.78,94.62,94.7,2300.0,94.73,94.78,94.62,94.7,2300.0
2013-12-26 12:20:00,94.78,94.85,94.68,94.79,2000.0,94.78,94.85,94.68,94.79,2000.0
2013-12-26 12:25:00,94.81,94.82,94.64,94.72,3100.0,94.81,94.82,94.64,94.72,3100.0
2013-12-26 12:30:00,94.85,94.85,94.69,94.78,2000.0,94.85,94.85,94.69,94.78,2000.0
2013-12-26 12:35:00,94.72,94.83,94.72,94.78,3200.0,94.72,94.83,94.72,94.78,3200.0
2013-12-26 12:40:00,94.73,94.77,94.62,94.65,4800.0,94.73,94.77,94.62,94.65,4800.0
2013-12-26 12:45:00,94.66,94.76,94.61,94.73,2200.0,94.66,94.76,94.61,94.73,2200.0
2013-12-26 12:50:00,94.76,94.81,94.74,94.77,1400.0,94.76,94.81,94.74,94.77,1400.0
2013-12-26 12:55:00,94.82,94.84,94.73,94.76,4800.0,94.82,94.84,94.73,94.76,4800.0
2013-12-26 13:00:00,94.78,94.78,94.6,94.65,7100.0,94.78,94.78,94.6,94.65,7100.0
2013-12-26 13:05:00,94.61,94.65,94.61,94.62,2400.0,94.61,94.65,94.61,94.62,2400.0
2013-12-26 13:10:00,94.64,94.65,94.61,94.62,6800.0,94.64,94.65,94.61,94.62,6800.0
2013-12-26 13:15:00,94.65,94.65,94.52,94.52,17000.0,94.65,94.65,94.52,94.52,17000.0
2013-12-26 13:20:00,94.56,94.6,94.51,94.55,1400.0,94.56,94.6,94.51,94.55,1400.0
2013-12-26 13:25:00,94.54,94.6,94.51,94.59,3700.0,94.54,94.6,94.51,94.59,3700.0
2013-12-26 13:30:00,94.59,94.65,94.58,94.62,6200.0,94.59,94.65,94.58,94.62,6200.0
2013-12-26 13:35:00,94.6,94.67,94.57,94.63,1500.0,94.6,94.67,94.57,94.63,1500.0
2013-12-26 13:40:00,94.59,94.67,94.5,94.59,47300.0,94.59,94.67,94.5,94.59,47300.0
2013-12-26 13:45:00,94.59,94.87,94.58,94.85,35400.0,94.59,94.87,94.58,94.85,35400.0
2013-12-26 13:50:00,94.85,94.85,94.84,94.84,9600.0,94.85,94.85,94.84,94.84,9600.0
2013-12-26 13:55:00,94.85,94.85,94.84,94.85,7300.0,94.85,94.85,94.84,94.85,7300.0
2013-12-26 14:00:00,94.85,94.85,94.79,94.79,5600.0,94.85,94.85,94.79,94.79,5600.0
2013-12-26 14:05:00,94.8,94.85,94.8,94.84,9100.0,94.8,94.85,94.8,94.84,9100.0
2013-12-26 14:10:00,94.85,94.85,94.8,94.84,3500.0,94.85,94.85,94.8,94.84,3500.0
2013-12-26 14:15:00,94.84,94.85,94.76,94.76,5100.0,94.84,94.85,94.76,94.76,5100.0
2013-12-26 14:20:00,94.77,94.84,94.75,94.75,2700.0,94.77,94.84,94.75,94.75,2700.0
2013-12-26 14:25:00,94.74,94.85,94.74,94.81,5900.0,94.74,94.85,94.74,94.81,5900.0
2013-12-26 14:30:00,94.78,94.85,94.78,94.84,6100.0,94.78,94.85,94.78,94.84,6100.0
2013-12-26 14:35:00,94.85,94.85,94.8,94.85,4600.0,94.85,94.85,94.8,94.85,4600.0
2013-12-26 14:40:00,94.8,94.85,94.74,94.77,3700.0,94.8,94.85,94.74,94.77,3700.0
2013-12-26 14:45:00,94.74,94.83,94.73,94.82,2000.0,94.74,94.83,94.73,94.82,2000.0
2013-12-26 14:50:00,94.82,94.85,94.71,94.81,6700.0,94.82,94.85,94.71,94.81,6700.0
2013-12-26 14:55:00,94.73,94.85,94.73,94.81,9800.0,94.73,94.85,94.73,94.81,9800.0
2013-12-26 15:00:00,94.79,94.8,94.75,94.78,4300.0,94.79,94.8,94.75,94.78,4300.0
2013-12-26 15:05:00,94.75,94.78,94.62,94.72,8300.0,94.75,94.78,94.62,94.72,8300.0
2013-12-26 15:10:00,94.73,94.84,94.67,94.71,14200.0,94.73,94.84,94.67,94.71,14200.0
2013-12-26 15:15:00,94.71,94.75,94.6,94.75,11400.0,94.71,94.75,94.6,94.75,11400.0
2013-12-26 15:20:00,94.75,94.77,94.59,94.64,6200.0,94.75,94.77,94.59,94.64,6200.0
2013-12-26 15:25:00,94.64,94.68,94.59,94.68,6400.0,94.64,94.68,94.59,94.68,6400.0
2013-12-26 15:30:00,94.68,94.68,94.63,94.66,4900.0,94.68,94.68,94.63,94.66,4900.0
2013-12-26 15:35:00,94.64,94.7,94.64,94.69,4200.0,94.64,94.7,94.64,94.69,4200.0
2013-12-26 15:40:00,94.68,94.72,94.62,94.71,13600.0,94.68,94.72,94.62,94.71,13600.0
2013-12-26 15:45:00,94.71,94.73,94.65,94.67,9600.0,94.71,94.73,94.65,94.67,9600.0
2013-12-26 15:50:00,94.68,94.82,94.68,94.82,23900.0,94.68,94.82,94.68,94.82,23900.0
2013-12-26 15:55:00,94.82,94.82,94.73,94.8,31800.0,94.82,94.82,94.73,94.8,31800.0
2013-12-27 09:30:00,96.35,96.45,94.65,94.95,7300.0,96.35,96.45,94.65,94.95,7300.0
2013-12-27 09:35:00,94.93,95.4,94.9,95.35,6500.0,94.93,95.4,94.9,95.35,6500.0
2013-12-27 09:40:00,95.1,95.24,94.92,95.1,5800.0,95.1,95.24,94.92,95.1,5800.0
2013-12-27 09:45:00,95.11,95.11,94.65,94.65,5700.0,95.11,95.11,94.65,94.65,5700.0
2013-12-27 09:50:00,94.61,95.08,94.61,95.08,3100.0,94.61,95.08,94.61,95.08,3100.0
2013-12-27 09:55:00,95.04,95.14,94.97,95.13,3900.0,95.04,95.14,94.97,95.13,3900.0
2013-12-27 10:00:00,95.04,95.04,94.75,94.75,3600.0,95.04,95.04,94.75,94.75,3600.0
2013-12-27 10:05:00,94.77,94.89,94.61,94.89,3800.0,94.77,94.89,94.61,94.89,3800.0
2013-12-27 10:10:00,94.95,94.98,94.92,94.92,1000.0,94.95,94.98,94.92,94.92,1000.0
2013-12-27 10:15:00,94.95,94.95,94.7,94.79,5200.0,94.95,94.95,94.7,94.79,5200.0
2013-12-27 10:20:00,94.78,94.86,94.43,94.43,6200.0,94.78,94.86,94.43,94.43,6200.0
2013-12-27 10:25:00,94.47,94.5,94.32,94.45,4300.0,94.47,94.5,94.32,94.45,4300.0
2013-12-27 10:30:00,94.43,94.63,94.42,94.57,5300.0,94.43,94.63,94.42,94.57,5300.0
2013-12-27 10:35:00,94.57,94.63,94.34,94.35,7900.0,94.57,94.63,94.34,94.35,7900.0
2013-12-27 10:40:00,94.41,94.41,93.98,94.01,17300.0,94.41,94.41,93.98,94.01,17300.0
2013-12-27 10:45:00,93.97,93.98,93.83,93.85,9600.0,93.97,93.98,93.83,93.85,9600.0
2013-12-27 10:50:00,93.89,94.15,93.85,94.07,2900.0,93.89,94.15,93.85,94.07,2900.0
2013-12-27 10:55:00,94.09,94.16,94.04,94.04,4200.0,94.09,94.16,94.04,94.04,4200.0
2013-12-27 11:00:00,94.15,94.3,94.04,94.28,6400.0,94.15,94.3,94.04,94.28,6400.0
2013-12-27 11:05:00,94.28,94.3,94.14,94.19,5600.0,94.28,94.3,94.14,94.19,5600.0
2013-12-27 11:10:00,94.29,94.48,94.28,94.46,10100.0,94.29,94.48,94.28,94.46,10100.0
2013-12-27 11:15:00,94.5,94.69,94.48,94.65,6400.0,94.5,94.69,94.48,94.65,6400.0
2013-12-27 11:20:00,94.62,94.76,94.61,94.69,14900.0,94.62,94.76,94.61,94.69,14900.0
2013-12-27 11:25:00,94.69,94.77,94.65,94.74,6900.0,94.69,94.77,94.65,94.74,6900.0
2013-12-27 11:30:00,94.78,94.92,94.77,94.78,10300.0,94.78,94.92,94.77,94.78,10300.0
2013-12-27 11:35:00,94.75,94.75,94.51,94.6,6300.0,94.75,94.75,94.51,94.6,6300.0
2013-12-27 11:40:00,94.54,94.67,94.45,94.5,5900.0,94.54,94.67,94.45,94.5,5900.0
2013-12-27 11:45:00,94.47,94.54,94.47,94.52,5700.0,94.47,94.54,94.47,94.52,5700.0
2013-12-27 11:50:00,94.54,94.54,94.3,94.3,6900.0,94.54,94.54,94.3,94.3,6900.0
2013-12-27 11:55:00,94.26,94.33,94.2,94.2,6400.0,94.26,94.33,94.2,94.2,6400.0
2013-12-27 12:00:00,94.23,94.26,94.12,94.16,3700.0,94.23,94.26,94.12,94.16,3700.0
2013-12-27 12:05:00,94.15,94.22,94.15,94.22,3500.0,94.15,94.22,94.15,94.22,3500.0
2013-12-27 12:10:00,94.28,94.54,94.25,94.51,4900.0,94.28,94.54,94.25,94.51,4900.0
2013-12-27 12:15:00,94.5,94.51,94.48,94.49,3200.0,94.5,94.51,94.48,94.49,3200.0
2013-12-27 12:20:00,94.48,94.54,94.45,94.46,3800.0,94.48,94.54,94.45,94.46,3800.0
2013-12-27 12:25:00,94.45,94.47,94.36,94.43,1800.0,94.45,94.47,94.36,94.43,1800.0
2013-12-27 12:30:00,94.49,94.53,94.37,94.37,5500.0,94.49,94.53,94.37,94.37,5500.0
2013-12-27 12:35:00,94.4,94.41,94.35,94.35,3300.0,94.4,94.41,94.35,94.35,3300.0
2013-12-27 12:40:00,94.34,94.37,94.32,94.37,3900.0,94.34,94.37,94.32,94.37,3900.0
2013-12-27 12:45:00,94.35,94.35,94.2,94.28,2100.0,94.35,94.35,94.2,94.28,2100.0
2013-12-27 12:50:00,94.21,94.33,94.21,94.31,2200.0,94.21,94.33,94.21,94.31,2200.0
2013-12-27 12:55:00,94.28,94.28,94.1,94.1,6900.0,94.28,94.28,94.1,94.1,6900.0
2013-12-27 13:00:00,94.12,94.14,93.95,94.0,4200.0,94.12,94.14,93.95,94.0,4200.0
2013-12-27 13:05:00,93.97,94.15,93.97,94.11,3500.0,93.97,94.15,93.97,94.11,3500.0
2013-12-27 13:10:00,94.15,94.36,94.15,94.26,3300.0,94.15,94.36,94.15,94.26,3300.0
2013-12-27 13:15:00,94.25,94.37,94.23,94.37,3300.0,94.25,94.37,94.23,94.37,3300.0
2013-12-27 13:20:00,94.38,94.38,94.34,94.35,3400.0,94.38,94.38,94.34,94.35,3400.0
2013-12-27 13:25:00,94.4,94.4,94.22,94.22,3600.0,94.4,94.4,94.22,94.22,3600.0
2013-12-27 13:30:00,94.19,94.19,94.06,94.06,2200.0,94.19,94.19,94.06,94.06,2200.0
2013-12-27 13:35:00,93.95,94.19,93.91,94.13,4200.0,93.95,94.19,93.91,94.13,4200.0
2013-12-27 13:40:00,94.06,94.14,94.03,94.05,3600.0,94.06,94.14,94.03,94.05,3600.0
2013-12-27 13:45:00,94.0,94.05,93.95,94.02,2600.0,94.0,94.05,93.95,94.02,2600.0
2013-12-27 13:50:00,94.0,94.0,93.86,93.92,5600.0,94.0,94.0,93.86,93.92,5600.0
2013-12-27 13:55:00,93.92,94.0,93.92,93.95,4300.0,93.92,94.0,93.92,93.95,4300.0
2013-12-27 14:00:00,93.95,93.98,93.9,93.97,3300.0,93.95,93.98,93.9,93.97,3300.0
2013-12-27 14:05:00,93.98,94.08,93.97,94.01,4900.0,93.98,94.08,93.97,94.01,4900.0
2013-12-27 14:10:00,93.99,94.0,93.92,93.92,5100.0,93.99,94.0,93.92,93.92,5100.0
2013-12-27 14:15:00,93.92,93.96,93.89,93.96,7100.0,93.92,93.96,93.89,93.96,7100.0
2013-12-27 14:20:00,94.0,94.15,93.97,94.15,2700.0,94.0,94.15,93.97,94.15,2700.0
2013-12-27 14:25:00,94.11,94.11,93.88,93.88,13300.0,94.11,94.11,93.88,93.88,13300.0
2013-12-27 14:30:00,93.87,93.88,93.71,93.74,10200.0,93.87,93.88,93.71,93.74,10200.0
2013-12-27 14:35:00,93.74,93.79,93.73,93.77,1500.0,93.74,93.79,93.73,93.77,1500.0
2013-12-27 14:40:00,93.83,93.84,93.78,93.8,4600.0,93.83,93.84,93.78,93.8,4600.0
2013-12-27 14:45:00,93.79,93.84,93.74,93.79,6300.0,93.79,93.84,93.74,93.79,6300.0
2013-12-27 14:50:00,93.82,93.84,93.75,93.84,6600.0,93.82,93.84,93.75,93.84,6600.0
2013-12-27 14:55:00,93.8,93.81,93.75,93.79,2500.0,93.8,93.81,93.75,93.79,2500.0
2013-12-27 15:00:00,93.75,93.78,93.57,93.64,9100.0,93.75,93.78,93.57,93.64,9100.0
2013-12-27 15:05:00,93.58,93.58,93.51,93.54,5600.0,93.58,93.58,93.51,93.54,5600.0
2013-12-27 15:10:00,93.57,93.66,93.53,93.55,6300.0,93.57,93.66,93.53,93.55,6300.0
2013-12-27 15:15:00,93.59,93.64,93.56,93.62,3700.0,93.59,93.64,93.56,93.62,3700.0
2013-12-27 15:20:00,93.6,93.61,93.54,93.59,10400.0,93.6,93.61,93.54,93.59,10400.0
2013-12-27 15:25:00,93.56,93.61,93.53,93.55,8600.0,93.56,93.61,93.53,93.55,8600.0
2013-12-27 15:30:00,93.53,93.59,93.51,93.54,6700.0,93.53,93.59,93.51,93.54,6700.0
2013-12-27 15:35:00,93.58,93.58,93.5,93.53,6700.0,93.58,93.58,93.5,93.53,6700.0
2013-12-27 15:40:00,93.54,93.55,93.5,93.5,6600.0,93.54,93.55,93.5,93.5,6600.0
2013-12-27 15:45:00,93.5,93.57,93.48,93.52,16200.0,93.5,93.57,93.48,93.52,16200.0
2013-12-27 15:50:00,93.52,93.63,93.51,93.56,15900.0,93.52,93.63,93.51,93.56,15900.0
2013-12-27 15:55:00,93.55,93.6,93.51,93.53,27100.0,93.55,93.6,93.51,93.53,27100.0
2013-12-30 09:30:00,93.75,94.24,93.66,93.69,8800.0,93.75,94.24,93.66,93.69,8800.0
2013-12-30 09:35:00,93.58,93.65,93.07,93.1,7200.0,93.58,93.65,93.07,93.1,7200.0
2013-12-30 09:40:00,93.27,93.48,93.1,93.44,6100.0,93.27,93.48,93.1,93.44,6100.0
2013-12-30 09:45:00,93.45,93.6,93.25,93.25,8000.0,93.45,93.6,93.25,93.25,8000.0
2013-12-30 09:50:00,93.23,93.5,93.2,93.42,5300.0,93.23,93.5,93.2,93.42,5300.0
2013-12-30 09:55:00,93.38,93.56,93.37,93.49,8400.0,93.38,93.56,93.37,93.49,8400.0
2013-12-30 10:00:00,93.37,93.55,93.32,93.34,6400.0,93.37,93.55,93.32,93.34,6400.0
2013-12-30 10:05:00,93.35,93.54,93.35,93.48,10500.0,93.35,93.54,93.35,93.48,10500.0
2013-12-30 10:10:00,93.52,93.55,93.34,93.54,9700.0,93.52,93.55,93.34,93.54,9700.0
2013-12-30 10:15:00,93.47,93.53,93.44,93.44,9200.0,93.47,93.53,93.44,93.44,9200.0
2013-12-30 10:20:00,93.45,93.54,93.4,93.51,12400.0,93.45,93.54,93.4,93.51,12400.0
2013-12-30 10:25:00,93.51,93.55,93.45,93.51,11700.0,93.51,93.55,93.45,93.51,11700.0
2013-12-30 10:30:00,93.49,93.5,93.37,93.5,20800.0,93.49,93.5,93.37,93.5,20800.0
2013-12-30 10:35:00,93.5,93.5,93.45,93.45,12700.0,93.5,93.5,93.45,93.45,12700.0
2013-12-30 10:40:00,93.47,93.53,93.45,93.46,6700.0,93.47,93.53,93.45,93.46,6700.0
2013-12-30 10:45:00,93.47,93.53,93.43,93.43,13300.0,93.47,93.53,93.43,93.43,13300.0
2013-12-30 10:50:00,93.46,93.51,93.42,93.5,5900.0,93.46,93.51,93.42,93.5,5900.0
2013-12-30 10:55:00,93.55,93.65,93.53,93.56,10700.0,93.55,93.65,93.53,93.56,10700.0
2013-12-30 11:00:00,93.56,93.85,93.56,93.81,8600.0,93.56,93.85,93.56,93.81,8600.0
2013-12-30 11:05:00,93.85,93.94,93.82,93.87,10700.0,93.85,93.94,93.82,93.87,10700.0
2013-12-30 11:10:00,93.88,93.98,93.84,93.85,40100.0,93.88,93.98,93.84,93.85,40100.0
2013-12-30 11:15:00,93.85,94.0,93.85,93.89,8400.0,93.85,94.0,93.85,93.89,8400.0
2013-12-30 11:20:00,93.88,93.96,93.84,93.9,10700.0,93.88,93.96,93.84,93.9,10700.0
2013-12-30 11:25:00,93.89,93.96,93.81,93.82,6200.0,93.89,93.96,93.81,93.82,6200.0
2013-12-30 11:30:00,93.84,93.95,93.84,93.88,8800.0,93.84,93.95,93.84,93.88,8800.0
2013-12-30 11:35:00,93.92,93.93,93.85,93.88,3200.0,93.92,93.93,93.85,93.88,3200.0
2013-12-30 11:40:00,93.87,93.97,93.87,93.9,6800.0,93.87,93.97,93.87,93.9,6800.0
2013-12-30 11:45:00,93.89,93.96,93.86,93.9,6300.0,93.89,93.96,93.86,93.9,6300.0
2013-12-30 11:50:00,93.88,93.95,93.85,93.86,8800.0,93.88,93.95,93.85,93.86,8800.0
2013-12-30 11:55:00,93.93,93.95,93.83,93.89,8400.0,93.93,93.95,93.83,93.89,8400.0
2013-12-30 12:00:00,93.9,93.94,93.86,93.93,2900.0,93.9,93.94,93.86,93.93,2900.0
2013-12-30 12:05:00,93.89,93.94,93.89,93.9,4100.0,93.89,93.94,93.89,93.9,4100.0
2013-12-30 12:10:00,93.89,93.9,93.86,93.87,1700.0,93.89,93.9,93.86,93.87,1700.0
2013-12-30 12:15:00,93.89,93.91,93.85,93.88,2300.0,93.89,93.91,93.85,93.88,2300.0
2013-12-30 12:20:00,93.9,93.92,93.88,93.9,6300.0,93.9,93.92,93.88,93.9,6300.0
2013-12-30 12:25:00,93.89,93.89,93.71,93.75,8600.0,93.89,93.89,93.71,93.75,8600.0
2013-12-30 12:30:00,93.74,93.81,93.74,93.78,2100.0,93.74,93.81,93.74,93.78,2100.0
2013-12-30 12:35:00,93.8,93.85,93.78,93.83,1400.0,93.8,93.85,93.78,93.83,1400.0
2013-12-30 12:40:00,93.88,93.88,93.72,93.73,5000.0,93.88,93.88,93.72,93.73,5000.0
2013-12-30 12:45:00,93.72,93.74,93.66,93.68,3400.0,93.72,93.74,93.66,93.68,3400.0
2013-12-30 12:50:00,93.68,93.84,93.68,93.84,1400.0,93.68,93.84,93.68,93.84,1400.0
2013-12-30 12:55:00,93.86,93.92,93.77,93.83,31100.0,93.86,93.92,93.77,93.83,31100.0
2013-12-30 13:00:00,93.87,94.0,93.87,94.0,6900.0,93.87,94.0,93.87,94.0,6900.0
2013-12-30 13:05:00,93.96,94.02,93.93,93.95,25600.0,93.96,94.02,93.93,93.95,25600.0
2013-12-30 13:10:00,93.95,94.01,93.94,94.01,11400.0,93.95,94.01,93.94,94.01,11400.0
2013-12-30 13:15:00,94.01,94.14,94.0,94.1,5500.0,94.01,94.14,94.0,94.1,5500.0
2013-12-30 13:20:00,94.14,94.27,94.14,94.26,33600.0,94.14,94.27,94.14,94.26,33600.0
2013-12-30 13:25:00,94.25,94.28,94.23,94.25,6200.0,94.25,94.28,94.23,94.25,6200.0
2013-12-30 13:30:00,94.26,94.33,94.25,94.25,5400.0,94.26,94.33,94.25,94.25,5400.0
2013-12-30 13:35:00,94.25,94.28,94.23,94.23,2200.0,94.25,94.28,94.23,94.23,2200.0
2013-12-30 13:40:00,94.25,94.25,94.17,94.18,1300.0,94.25,94.25,94.17,94.18,1300.0
2013-12-30 13:45:00,94.22,94.28,94.22,94.24,6200.0,94.22,94.28,94.22,94.24,6200.0
2013-12-30 13:50:00,94.24,94.26,94.23,94.26,2500.0,94.24,94.26,94.23,94.26,2500.0
2013-12-30 13:55:00,94.25,94.26,94.22,94.22,2600.0,94.25,94.26,94.22,94.22,2600.0
2013-12-30 14:00:00,94.24,94.26,94.15,94.21,5000.0,94.24,94.26,94.15,94.21,5000.0
2013-12-30 14:05:00,94.27,94.27,94.22,94.25,2300.0,94.27,94.27,94.22,94.25,2300.0
2013-12-30 14:10:00,94.26,94.26,94.21,94.25,3000.0,94.26,94.26,94.21,94.25,3000.0
2013-12-30 14:15:00,94.27,94.27,94.19,94.25,3400.0,94.27,94.27,94.19,94.25,3400.0
2013-12-30 14:20:00,94.22,94.27,94.22,94.24,8700.0,94.22,94.27,94.22,94.24,8700.0
2013-12-30 14:25:00,94.24,94.28,94.22,94.23,7800.0,94.24,94.28,94.22,94.23,7800.0
2013-12-30 14:30:00,94.23,94.23,94.16,94.22,1900.0,94.23,94.23,94.16,94.22,1900.0
2013-12-30 14:35:00,94.24,94.26,94.19,94.22,3200.0,94.24,94.26,94.19,94.22,3200.0
2013-12-30 14:40:00,94.25,94.26,94.19,94.21,4000.0,94.25,94.26,94.19,94.21,4000.0
2013-12-30 14:45:00,94.17,94.27,94.14,94.27,4500.0,94.17,94.27,94.14,94.27,4500.0
2013-12-30 14:50:00,94.27,94.3,94.27,94.29,7400.0,94.27,94.3,94.27,94.29,7400.0
2013-12-30 14:55:00,94.3,94.3,94.27,94.28,3500.0,94.3,94.3,94.27,94.28,3500.0
2013-12-30 15:00:00,94.29,94.3,94.27,94.28,4900.0,94.29,94.3,94.27,94.28,4900.0
2013-12-30 15:05:00,94.28,94.28,94.19,94.26,6400.0,94.28,94.28,94.19,94.26,6400.0
2013-12-30 15:10:00,94.28,94.28,94.23,94.24,10000.0,94.28,94.28,94.23,94.24,10000.0
2013-12-30 15:15:00,94.25,94.27,94.1,94.1,8100.0,94.25,94.27,94.1,94.1,8100.0
2013-12-30 15:20:00,94.14,94.22,94.11,94.19,3500.0,94.14,94.22,94.11,94.19,3500.0
2013-12-30 15:25:00,94.21,94.27,94.18,94.24,6200.0,94.21,94.27,94.18,94.24,6200.0
2013-12-30 15:30:00,94.23,94.26,94.13,94.16,9000.0,94.23,94.26,94.13,94.16,9000.0
2013-12-30 15:35:00,94.16,94.16,94.07,94.1,6000.0,94.16,94.16,94.07,94.1,6000.0
2013-12-30 15:40:00,94.1,94.21,94.1,94.21,4500.0,94.1,94.21,94.1,94.21,4500.0
2013-12-30 15:45:00,94.2,94.24,94.18,94.18,11800.0,94.2,94.24,94.18,94.18,11800.0
2013-12-30 15:50:00,94.18,94.25,94.17,94.24,16500.0,94.18,94.25,94.17,94.24,16500.0
2013-12-30 15:55:00,94.25,94.38,94.24,94.37,44400.0,94.25,94.38,94.24,94.37,44400.0
2013-12-31 09:30:00,93.28,94.37,93.28,93.87,7700.0,93.28,94.37,93.28,93.87,7700.0
2013-12-31 09:35:00,93.79,94.01,93.59,93.93,11400.0,93.79,94.01,93.59,93.93,11400.0
2013-12-31 09:40:00,93.96,94.18,93.96,94.05,3200.0,93.96,94.18,93.96,94.05,3200.0
2013-12-31 09:45:00,94.06,94.13,93.92,94.13,7300.0,94.06,94.13,93.92,94.13,7300.0
2013-12-31 09:50:00,94.18,94.18,94.01,94.04,4600.0,94.18,94.18,94.01,94.04,4600.0
2013-12-31 09:55:00,94.16,94.16,93.84,93.84,5400.0,94.16,94.16,93.84,93.84,5400.0
2013-12-31 10:00:00,93.9,94.1,93.79,94.06,8600.0,93.9,94.1,93.79,94.06,8600.0
2013-12-31 10:05:00,94.08,95.28,94.04,95.27,45800.0,94.08,95.28,94.04,95.27,45800.0
2013-12-31 10:10:00,95.21,95.76,95.1,95.54,40300.0,95.21,95.76,95.1,95.54,40300.0
2013-12-31 10:15:00,95.47,95.65,95.17,95.6,27100.0,95.47,95.65,95.17,95.6,27100.0
2013-12-31 10:20:00,95.6,96.08,95.54,95.8,37400.0,95.6,96.08,95.54,95.8,37400.0
2013-12-31 10:25:00,95.86,95.87,95.6,95.81,10800.0,95.86,95.87,95.6,95.81,10800.0
2013-12-31 10:30:00,95.78,95.79,95.65,95.78,10000.0,95.78,95.79,95.65,95.78,10000.0
2013-12-31 10:35:00,95.78,95.88,95.7,95.84,11400.0,95.78,95.88,95.7,95.84,11400.0
2013-12-31 10:40:00,95.78,95.87,95.72,95.86,9600.0,95.78,95.87,95.72,95.86,9600.0
2013-12-31 10:45:00,95.84,96.24,95.76,96.1,32600.0,95.84,96.24,95.76,96.1,32600.0
2013-12-31 10:50:00,96.15,96.15,95.84,95.9,25400.0,96.15,96.15,95.84,95.9,25400.0
2013-12-31 10:55:00,95.9,95.9,95.84,95.87,6700.0,95.9,95.9,95.84,95.87,6700.0
2013-12-31 11:00:00,95.87,95.92,95.82,95.82,23200.0,95.87,95.92,95.82,95.82,23200.0
2013-12-31 11:05:00,95.86,95.91,95.82,95.87,13100.0,95.86,95.91,95.82,95.87,13100.0
2013-12-31 11:10:00,95.83,95.9,95.76,95.9,16100.0,95.83,95.9,95.76,95.9,16100.0
2013-12-31 11:15:00,95.88,96.11,95.86,95.96,15700.0,95.88,96.11,95.86,95.96,15700.0
2013-12-31 11:20:00,96.03,96.03,95.8,95.8,8500.0,96.03,96.03,95.8,95.8,8500.0
2013-12-31 11:25:00,95.83,95.95,95.76,95.89,11300.0,95.83,95.95,95.76,95.89,11300.0
2013-12-31 11:30:00,95.89,95.89,95.77,95.86,3700.0,95.89,95.89,95.77,95.86,3700.0
2013-12-31 11:35:00,95.83,95.83,95.7,95.75,9400.0,95.83,95.83,95.7,95.75,9400.0
2013-12-31 11:40:00,95.76,95.81,95.73,95.76,7500.0,95.76,95.81,95.73,95.76,7500.0
2013-12-31 11:45:00,95.84,95.84,95.76,95.83,4000.0,95.84,95.84,95.76,95.83,4000.0
2013-12-31 11:50:00,95.86,95.87,95.79,95.83,3600.0,95.86,95.87,95.79,95.83,3600.0
2013-12-31 11:55:00,95.82,95.84,95.71,95.74,9400.0,95.82,95.84,95.71,95.74,9400.0
2013-12-31 12:00:00,95.75,95.87,95.75,95.86,2400.0,95.75,95.87,95.75,95.86,2400.0
2013-12-31 12:05:00,95.83,95.89,95.79,95.89,9200.0,95.83,95.89,95.79,95.89,9200.0
2013-12-31 12:10:00,95.91,95.93,95.81,95.93,5300.0,95.91,95.93,95.81,95.93,5300.0
2013-12-31 12:15:00,95.84,95.89,95.82,95.85,6300.0,95.84,95.89,95.82,95.85,6300.0
2013-12-31 12:20:00,95.85,95.88,95.8,95.86,5900.0,95.85,95.88,95.8,95.86,5900.0
2013-12-31 12:25:00,95.87,95.87,95.72,95.78,5700.0,95.87,95.87,95.72,95.78,5700.0
2013-12-31 12:30:00,95.79,95.83,95.75,95.83,3100.0,95.79,95.83,95.75,95.83,3100.0
2013-12-31 12:35:00,95.8,95.84,95.79,95.81,5300.0,95.8,95.84,95.79,95.81,5300.0
2013-12-31 12:40:00,95.85,95.94,95.83,95.93,5900.0,95.85,95.94,95.83,95.93,5900.0
2013-12-31 12:45:00,95.88,95.92,95.83,95.87,9000.0,95.88,95.92,95.83,95.87,9000.0
2013-12-31 12:50:00,95.92,95.94,95.88,95.92,6800.0,95.92,95.94,95.88,95.92,6800.0
2013-12-31 12:55:00,95.92,95.92,95.84,95.91,4700.0,95.92,95.92,95.84,95.91,4700.0
2013-12-31 13:00:00,95.94,95.94,95.83,95.86,4400.0,95.94,95.94,95.83,95.86,4400.0
2013-12-31 13:05:00,95.88,95.88,95.76,95.79,7200.0,95.88,95.88,95.76,95.79,7200.0
2013-12-31 13:10:00,95.8,95.82,95.75,95.8,7500.0,95.8,95.82,95.75,95.8,7500.0
2013-12-31 13:15:00,95.82,95.91,95.82,95.91,8800.0,95.82,95.91,95.82,95.91,8800.0
2013-12-31 13:20:00,95.93,95.93,95.89,95.92,4300.0,95.93,95.93,95.89,95.92,4300.0
2013-12-31 13:25:00,95.9,95.95,95.88,95.95,7400.0,95.9,95.95,95.88,95.95,7400.0
2013-12-31 13:30:00,95.95,95.97,95.93,95.97,3200.0,95.95,95.97,95.93,95.97,3200.0
2013-12-31 13:35:00,95.94,95.99,95.92,95.97,8000.0,95.94,95.99,95.92,95.97,8000.0
2013-12-31 13:40:00,95.93,95.93,95.84,95.89,6900.0,95.93,95.93,95.84,95.89,6900.0
2013-12-31 13:45:00,95.88,95.89,95.84,95.86,6400.0,95.88,95.89,95.84,95.86,6400.0
2013-12-31 13:50:00,95.85,95.88,95.84,95.85,5700.0,95.85,95.88,95.84,95.85,5700.0
2013-12-31 13:55:00,95.85,95.87,95.84,95.87,9800.0,95.85,95.87,95.84,95.87,9800.0
2013-12-31 14:00:00,95.88,95.9,95.85,95.85,4000.0,95.88,95.9,95.85,95.85,4000.0
2013-12-31 14:05:00,95.84,95.87,95.79,95.85,8900.0,95.84,95.87,95.79,95.85,8900.0
2013-12-31 14:10:00,95.83,95.91,95.82,95.88,6000.0,95.83,95.91,95.82,95.88,6000.0
2013-12-31 14:15:00,95.9,95.98,95.89,95.91,11300.0,95.9,95.98,95.89,95.91,11300.0
2013-12-31 14:20:00,95.9,96.0,95.9,96.0,18400.0,95.9,96.0,95.9,96.0,18400.0
2013-12-31 14:25:00,96.01,96.38,95.95,96.37,49200.0,96.01,96.38,95.95,96.37,49200.0
2013-12-31 14:30:00,96.31,96.34,96.11,96.11,7700.0,96.31,96.34,96.11,96.11,7700.0
2013-12-31 14:35:00,96.11,96.32,96.1,96.3,16100.0,96.11,96.32,96.1,96.3,16100.0
2013-12-31 14:40:00,96.31,96.45,96.29,96.37,14000.0,96.31,96.45,96.29,96.37,14000.0
2013-12-31 14:45:00,96.38,96.39,96.34,96.35,7500.0,96.38,96.39,96.34,96.35,7500.0
2013-12-31 14:50:00,96.35,97.11,96.34,97.03,88500.0,96.35,97.11,96.34,97.03,88500.0
2013-12-31 14:55:00,97.02,97.15,96.89,96.92,40700.0,97.02,97.15,96.89,96.92,40700.0
2013-12-31 15:00:00,96.94,96.94,96.44,96.44,37300.0,96.94,96.94,96.44,96.44,37300.0
2013-12-31 15:05:00,96.46,96.46,96.28,96.34,24400.0,96.46,96.46,96.28,96.34,24400.0
2013-12-31 15:10:00,96.37,96.48,96.26,96.43,25600.0,96.37,96.48,96.26,96.43,25600.0
2013-12-31 15:15:00,96.43,96.46,96.38,96.42,16800.0,96.43,96.46,96.38,96.42,16800.0
2013-12-31 15:20:00,96.4,96.43,96.38,96.42,15200.0,96.4,96.43,96.38,96.42,15200.0
2013-12-31 15:25:00,96.41,96.57,96.4,96.48,50800.0,96.41,96.57,96.4,96.48,50800.0
2013-12-31 15:30:00,96.48,96.62,96.47,96.58,17300.0,96.48,96.62,96.47,96.58,17300.0
2013-12-31 15:35:00,96.59,96.7,96.58,96.68,26200.0,96.59,96.7,96.58,96.68,26200.0
2013-12-31 15:40:00,96.67,96.67,96.52,96.65,27900.0,96.67,96.67,96.52,96.65,27900.0
2013-12-31 15:45:00,96.63,96.65,96.58,96.62,25900.0,96.63,96.65,96.58,96.62,25900.0
2013-12-31 15:50:00,96.61,96.7,96.61,96.67,38100.0,96.61,96.7,96.61,96.67,38100.0
2013-12-31 15:55:00,96.67,96.73,96.32,96.5,167100.0,96.67,96.73,96.32,96.5,167100.0
2014-01-02 09:30:00,96.21,96.69,96.06,96.69,411300.0,96.21,96.69,96.06,96.69,411300.0
2014-01-02 09:35:00,96.76,97.11,96.45,96.54,24200.0,96.76,97.11,96.45,96.54,24200.0
2014-01-02 09:40:00,96.66,97.28,96.39,97.19,28700.0,96.66,97.28,96.39,97.19,28700.0
2014-01-02 09:45:00,97.19,97.63,97.02,97.45,45400.0,97.19,97.63,97.02,97.45,45400.0
2014-01-02 09:50:00,97.4,97.6,97.17,97.41,26500.0,97.4,97.6,97.17,97.41,26500.0
2014-01-02 09:55:00,97.49,97.65,97.16,97.61,18400.0,97.49,97.65,97.16,97.61,18400.0
2014-01-02 10:00:00,97.49,97.69,97.41,97.6,44600.0,97.49,97.69,97.41,97.6,44600.0
2014-01-02 10:05:00,97.62,98.26,97.58,98.05,46900.0,97.62,98.26,97.58,98.05,46900.0
2014-01-02 10:10:00,98.1,98.25,97.95,98.1,24600.0,98.1,98.25,97.95,98.1,24600.0
2014-01-02 10:15:00,98.1,98.22,97.88,97.88,28500.0,98.1,98.22,97.88,97.88,28500.0
2014-01-02 10:20:00,97.85,97.92,97.43,97.52,61000.0,97.85,97.92,97.43,97.52,61000.0
2014-01-02 10:25:00,97.53,97.77,97.48,97.69,20100.0,97.53,97.77,97.48,97.69,20100.0
2014-01-02 10:30:00,97.74,97.82,97.68,97.76,18800.0,97.74,97.82,97.68,97.76,18800.0
2014-01-02 10:35:00,97.72,97.84,97.69,97.7,13800.0,97.72,97.84,97.69,97.7,13800.0
2014-01-02 10:40:00,97.74,97.86,97.66,97.86,15200.0,97.74,97.86,97.66,97.86,15200.0
2014-01-02 10:45:00,97.85,97.85,97.73,97.85,11500.0,97.85,97.85,97.73,97.85,11500.0
2014-01-02 10:50:00,97.82,97.94,97.69,97.91,17100.0,97.82,97.94,97.69,97.91,17100.0
2014-01-02 10:55:00,97.91,97.94,97.66,97.75,9000.0,97.91,97.94,97.66,97.75,9000.0
2014-01-02 11:00:00,97.67,97.72,97.5,97.51,12300.0,97.67,97.72,97.5,97.51,12300.0
2014-01-02 11:05:00,97.56,97.69,97.4,97.69,15100.0,97.56,97.69,97.4,97.69,15100.0
2014-01-02 11:10:00,97.65,97.65,97.41,97.46,9700.0,97.65,97.65,97.41,97.46,9700.0
2014-01-02 11:15:00,97.45,97.5,97.37,97.48,15200.0,97.45,97.5,97.37,97.48,15200.0
2014-01-02 11:20:00,97.47,97.52,97.41,97.41,44200.0,97.47,97.52,97.41,97.41,44200.0
2014-01-02 11:25:00,97.41,97.54,97.39,97.54,10000.0,97.41,97.54,97.39,97.54,10000.0
2014-01-02 11:30:00,97.52,97.53,97.18,97.18,12200.0,97.52,97.53,97.18,97.18,12200.0
2014-01-02 11:35:00,97.17,97.22,96.8,96.8,11500.0,97.17,97.22,96.8,96.8,11500.0
2014-01-02 11:40:00,96.78,96.95,96.73,96.94,9400.0,96.78,96.95,96.73,96.94,9400.0
2014-01-02 11:45:00,96.95,97.0,96.64,96.65,8400.0,96.95,97.0,96.64,96.65,8400.0
2014-01-02 11:50:00,96.63,96.67,96.53,96.6,11500.0,96.63,96.67,96.53,96.6,11500.0
2014-01-02 11:55:00,96.6,96.6,96.48,96.54,9000.0,96.6,96.6,96.48,96.54,9000.0
2014-01-02 12:00:00,96.56,96.8,96.55,96.75,10200.0,96.56,96.8,96.55,96.75,10200.0
2014-01-02 12:05:00,96.73,96.74,96.55,96.63,9300.0,96.73,96.74,96.55,96.63,9300.0
2014-01-02 12:10:00,96.59,96.63,96.38,96.4,8300.0,96.59,96.63,96.38,96.4,8300.0
2014-01-02 12:15:00,96.43,96.56,96.38,96.5,11800.0,96.43,96.56,96.38,96.5,11800.0
2014-01-02 12:20:00,96.5,96.55,96.42,96.46,5900.0,96.5,96.55,96.42,96.46,5900.0
2014-01-02 12:25:00,96.45,96.5,96.25,96.29,15700.0,96.45,96.5,96.25,96.29,15700.0
2014-01-02 12:30:00,96.29,96.35,96.16,96.35,9500.0,96.29,96.35,96.16,96.35,9500.0
2014-01-02 12:35:00,96.33,96.46,96.33,96.37,9300.0,96.33,96.46,96.33,96.37,9300.0
2014-01-02 12:40:00,96.38,96.38,96.17,96.19,6200.0,96.38,96.38,96.17,96.19,6200.0
2014-01-02 12:45:00,96.18,96.22,96.06,96.14,10100.0,96.18,96.22,96.06,96.14,10100.0
2014-01-02 12:50:00,96.17,96.17,96.02,96.16,10100.0,96.17,96.17,96.02,96.16,10100.0
2014-01-02 12:55:00,96.16,96.25,96.05,96.09,17800.0,96.16,96.25,96.05,96.09,17800.0
2014-01-02 13:00:00,96.12,96.19,96.03,96.03,13800.0,96.12,96.19,96.03,96.03,13800.0
2014-01-02 13:05:00,96.01,96.07,95.91,95.94,10200.0,96.01,96.07,95.91,95.94,10200.0
2014-01-02 13:10:00,95.99,95.99,95.88,95.92,2800.0,95.99,95.99,95.88,95.92,2800.0
2014-01-02 13:15:00,95.92,96.04,95.87,96.04,9800.0,95.92,96.04,95.87,96.04,9800.0
2014-01-02 13:20:00,96.0,96.16,96.0,96.14,13100.0,96.0,96.16,96.0,96.14,13100.0
2014-01-02 13:25:00,96.13,96.17,96.09,96.15,13800.0,96.13,96.17,96.09,96.15,13800.0
2014-01-02 13:30:00,96.15,96.17,96.04,96.17,11100.0,96.15,96.17,96.04,96.17,11100.0
2014-01-02 13:35:00,96.17,96.26,96.15,96.2,7900.0,96.17,96.26,96.15,96.2,7900.0
2014-01-02 13:40:00,96.23,96.23,96.01,96.01,21500.0,96.23,96.23,96.01,96.01,21500.0
2014-01-02 13:45:00,96.01,96.06,95.96,96.06,13100.0,96.01,96.06,95.96,96.06,13100.0
2014-01-02 13:50:00,96.06,96.07,95.98,96.0,13200.0,96.06,96.07,95.98,96.0,13200.0
2014-01-02 13:55:00,96.0,96.07,95.95,96.0,11100.0,96.0,96.07,95.95,96.0,11100.0
2014-01-02 14:00:00,96.01,96.01,95.94,95.95,8300.0,96.01,96.01,95.94,95.95,8300.0
2014-01-02 14:05:00,95.97,96.03,95.97,96.01,10500.0,95.97,96.03,95.97,96.01,10500.0
2014-01-02 14:10:00,96.02,96.07,96.0,96.02,10500.0,96.02,96.07,96.0,96.02,10500.0
2014-01-02 14:15:00,96.02,96.02,95.81,95.86,9400.0,96.02,96.02,95.81,95.86,9400.0
2014-01-02 14:20:00,95.85,95.93,95.7,95.93,13200.0,95.85,95.93,95.7,95.93,13200.0
2014-01-02 14:25:00,95.93,96.02,95.92,96.02,7900.0,95.93,96.02,95.92,96.02,7900.0
2014-01-02 14:30:00,96.02,96.06,95.95,95.97,9600.0,96.02,96.06,95.95,95.97,9600.0
2014-01-02 14:35:00,95.96,96.04,95.9,96.02,12800.0,95.96,96.04,95.9,96.02,12800.0
2014-01-02 14:40:00,96.02,96.1,96.0,96.05,11700.0,96.02,96.1,96.0,96.05,11700.0
2014-01-02 14:45:00,96.06,96.1,96.04,96.08,8900.0,96.06,96.1,96.04,96.08,8900.0
2014-01-02 14:50:00,96.09,96.09,95.95,95.95,8000.0,96.09,96.09,95.95,95.95,8000.0
2014-01-02 14:55:00,96.0,96.0,95.82,95.82,9600.0,96.0,96.0,95.82,95.82,9600.0
2014-01-02 15:00:00,95.82,95.96,95.82,95.95,6600.0,95.82,95.96,95.82,95.95,6600.0
2014-01-02 15:05:00,95.95,96.0,95.95,95.98,11800.0,95.95,96.0,95.95,95.98,11800.0
2014-01-02 15:10:00,95.98,96.02,95.97,95.99,19000.0,95.98,96.02,95.97,95.99,19000.0
2014-01-02 15:15:00,96.02,96.02,95.98,96.0,17000.0,96.02,96.02,95.98,96.0,17000.0
2014-01-02 15:20:00,96.0,96.01,95.95,95.96,5200.0,96.0,96.01,95.95,95.96,5200.0
2014-01-02 15:25:00,95.96,96.01,95.96,95.99,15400.0,95.96,96.01,95.96,95.99,15400.0
2014-01-02 15:30:00,95.99,96.01,95.94,96.01,13900.0,95.99,96.01,95.94,96.01,13900.0
2014-01-02 15:35:00,96.0,96.01,95.92,95.94,15600.0,96.0,96.01,95.92,95.94,15600.0
2014-01-02 15:40:00,95.94,96.01,95.92,95.97,12300.0,95.94,96.01,95.92,95.97,12300.0
2014-01-02 15:45:00,95.98,96.02,95.98,95.99,38000.0,95.98,96.02,95.98,95.99,38000.0
2014-01-02 15:50:00,95.99,96.01,95.95,96.0,22500.0,95.99,96.01,95.95,96.0,22500.0
2014-01-02 15:55:00,95.99,96.0,95.87,95.95,57400.0,95.99,96.0,95.87,95.95,57400.0
2014-01-03 09:30:00,95.9,96.43,95.9,96.43,14900.0,95.9,96.43,95.9,96.43,14900.0
2014-01-03 09:35:00,96.42,96.84,96.42,96.81,10500.0,96.42,96.84,96.42,96.81,10500.0
2014-01-03 09:40:00,96.89,97.03,95.82,95.98,13100.0,96.89,97.03,95.82,95.98,13100.0
2014-01-03 09:45:00,95.97,96.0,95.8,95.98,8500.0,95.97,96.0,95.8,95.98,8500.0
2014-01-03 09:50:00,95.99,96.37,95.99,96.16,6000.0,95.99,96.37,95.99,96.16,6000.0
2014-01-03 09:55:00,96.16,96.35,96.16,96.32,9300.0,96.16,96.35,96.16,96.32,9300.0
2014-01-03 10:00:00,96.17,96.27,95.94,95.95,5900.0,96.17,96.27,95.94,95.95,5900.0
2014-01-03 10:05:00,95.86,95.92,95.46,95.61,20500.0,95.86,95.92,95.46,95.61,20500.0
2014-01-03 10:10:00,95.56,95.75,95.56,95.67,5400.0,95.56,95.75,95.56,95.67,5400.0
2014-01-03 10:15:00,95.73,95.8,95.64,95.67,8500.0,95.73,95.8,95.64,95.67,8500.0
2014-01-03 10:20:00,95.77,95.77,95.41,95.43,8900.0,95.77,95.77,95.41,95.43,8900.0
2014-01-03 10:25:00,95.42,95.44,95.25,95.25,3600.0,95.42,95.44,95.25,95.25,3600.0
2014-01-03 10:30:00,95.25,95.25,95.0,95.1,17100.0,95.25,95.25,95.0,95.1,17100.0
2014-01-03 10:35:00,95.03,95.27,95.03,95.18,9600.0,95.03,95.27,95.03,95.18,9600.0
2014-01-03 10:40:00,95.15,95.33,95.15,95.19,7200.0,95.15,95.33,95.15,95.19,7200.0
2014-01-03 10:45:00,95.19,95.22,95.0,95.01,9500.0,95.19,95.22,95.0,95.01,9500.0
2014-01-03 10:50:00,95.0,95.3,94.94,95.23,7300.0,95.0,95.3,94.94,95.23,7300.0
2014-01-03 10:55:00,95.26,95.26,95.1,95.13,4200.0,95.26,95.26,95.1,95.13,4200.0
2014-01-03 11:00:00,95.12,95.18,95.0,95.05,8900.0,95.12,95.18,95.0,95.05,8900.0
2014-01-03 11:05:00,95.08,95.11,95.02,95.02,19900.0,95.08,95.11,95.02,95.02,19900.0
2014-01-03 11:10:00,95.02,95.1,94.8,94.8,32300.0,95.02,95.1,94.8,94.8,32300.0
2014-01-03 11:15:00,94.78,94.9,94.77,94.85,8600.0,94.78,94.9,94.77,94.85,8600.0
2014-01-03 11:20:00,94.86,94.95,94.86,94.92,5500.0,94.86,94.95,94.86,94.92,5500.0
2014-01-03 11:25:00,94.93,95.01,94.81,94.92,39200.0,94.93,95.01,94.81,94.92,39200.0
2014-01-03 11:30:00,94.97,95.0,94.87,94.9,10900.0,94.97,95.0,94.87,94.9,10900.0
2014-01-03 11:35:00,94.89,94.93,94.82,94.93,4500.0,94.89,94.93,94.82,94.93,4500.0
2014-01-03 11:40:00,94.91,94.93,94.8,94.82,8100.0,94.91,94.93,94.8,94.82,8100.0
2014-01-03 11:45:00,94.9,94.91,94.78,94.88,7000.0,94.9,94.91,94.78,94.88,7000.0
2014-01-03 11:50:00,94.88,94.99,94.88,94.95,34000.0,94.88,94.99,94.88,94.95,34000.0
2014-01-03 11:55:00,94.95,94.95,94.8,94.81,19800.0,94.95,94.95,94.8,94.81,19800.0
2014-01-03 12:00:00,94.82,94.87,94.8,94.82,4700.0,94.82,94.87,94.8,94.82,4700.0
2014-01-03 12:05:00,94.81,94.86,94.8,94.84,5700.0,94.81,94.86,94.8,94.84,5700.0
2014-01-03 12:10:00,94.84,94.84,94.77,94.77,3100.0,94.84,94.84,94.77,94.77,3100.0
2014-01-03 12:15:00,94.77,94.77,94.68,94.71,5800.0,94.77,94.77,94.68,94.71,5800.0
2014-01-03 12:20:00,94.68,94.69,94.66,94.68,3200.0,94.68,94.69,94.66,94.68,3200.0
2014-01-03 12:25:00,94.69,94.86,94.69,94.83,5800.0,94.69,94.86,94.69,94.83,5800.0
2014-01-03 12:30:00,94.84,94.85,94.81,94.84,4200.0,94.84,94.85,94.81,94.84,4200.0
2014-01-03 12:35:00,94.84,94.86,94.81,94.83,9400.0,94.84,94.86,94.81,94.83,9400.0
2014-01-03 12:40:00,94.83,94.84,94.81,94.84,3200.0,94.83,94.84,94.81,94.84,3200.0
2014-01-03 12:45:00,94.83,94.85,94.81,94.84,3000.0,94.83,94.85,94.81,94.84,3000.0
2014-01-03 12:50:00,94.84,94.85,94.82,94.85,2300.0,94.84,94.85,94.82,94.85,2300.0
2014-01-03 12:55:00,94.85,94.9,94.84,94.85,6000.0,94.85,94.9,94.84,94.85,6000.0
2014-01-03 13:00:00,94.85,94.87,94.84,94.86,3300.0,94.85,94.87,94.84,94.86,3300.0
2014-01-03 13:05:00,94.86,94.94,94.86,94.9,4700.0,94.86,94.94,94.86,94.9,4700.0
2014-01-03 13:10:00,94.92,94.92,94.88,94.92,3300.0,94.92,94.92,94.88,94.92,3300.0
2014-01-03 13:15:00,94.92,94.93,94.85,94.93,6400.0,94.92,94.93,94.85,94.93,6400.0
2014-01-03 13:20:00,94.96,94.96,94.88,94.9,3700.0,94.96,94.96,94.88,94.9,3700.0
2014-01-03 13:25:00,94.9,95.03,94.9,95.0,5100.0,94.9,95.03,94.9,95.0,5100.0
2014-01-03 13:30:00,95.02,95.02,94.85,94.85,7400.0,95.02,95.02,94.85,94.85,7400.0
2014-01-03 13:35:00,94.88,94.88,94.82,94.88,4400.0,94.88,94.88,94.82,94.88,4400.0
2014-01-03 13:40:00,94.91,94.91,94.84,94.9,5800.0,94.91,94.91,94.84,94.9,5800.0
2014-01-03 13:45:00,94.89,94.9,94.83,94.88,2400.0,94.89,94.9,94.83,94.88,2400.0
2014-01-03 13:50:00,94.88,95.11,94.88,95.09,14200.0,94.88,95.11,94.88,95.09,14200.0
2014-01-03 13:55:00,95.07,95.11,94.97,94.98,3200.0,95.07,95.11,94.97,94.98,3200.0
2014-01-03 14:00:00,95.0,95.0,94.89,94.89,3000.0,95.0,95.0,94.89,94.89,3000.0
2014-01-03 14:05:00,94.94,94.94,94.83,94.86,2900.0,94.94,94.94,94.83,94.86,2900.0
2014-01-03 14:10:00,94.85,94.85,94.81,94.83,5700.0,94.85,94.85,94.81,94.83,5700.0
2014-01-03 14:15:00,94.84,94.88,94.78,94.78,4500.0,94.84,94.88,94.78,94.78,4500.0
2014-01-03 14:20:00,94.82,94.85,94.76,94.84,12200.0,94.82,94.85,94.76,94.84,12200.0
2014-01-03 14:25:00,94.84,94.96,94.8,94.83,14100.0,94.84,94.96,94.8,94.83,14100.0
2014-01-03 14:30:00,94.81,94.86,94.8,94.83,1900.0,94.81,94.86,94.8,94.83,1900.0
2014-01-03 14:35:00,94.82,94.9,94.82,94.9,3100.0,94.82,94.9,94.82,94.9,3100.0
2014-01-03 14:40:00,94.9,94.96,94.88,94.9,6900.0,94.9,94.96,94.88,94.9,6900.0
2014-01-03 14:45:00,94.93,95.01,94.92,95.0,2800.0,94.93,95.01,94.92,95.0,2800.0
2014-01-03 14:50:00,95.0,95.08,94.99,95.01,18900.0,95.0,95.08,94.99,95.01,18900.0
2014-01-03 14:55:00,95.03,95.03,94.93,94.99,7900.0,95.03,95.03,94.93,94.99,7900.0
2014-01-03 15:00:00,94.95,95.01,94.95,95.01,7400.0,94.95,95.01,94.95,95.01,7400.0
2014-01-03 15:05:00,94.99,95.01,94.93,94.96,9000.0,94.99,95.01,94.93,94.96,9000.0
2014-01-03 15:10:00,94.95,95.03,94.94,95.0,13900.0,94.95,95.03,94.94,95.0,13900.0
2014-01-03 15:15:00,95.0,95.01,94.98,94.99,6400.0,95.0,95.01,94.98,94.99,6400.0
2014-01-03 15:20:00,95.0,95.0,94.94,94.99,9700.0,95.0,95.0,94.94,94.99,9700.0
2014-01-03 15:25:00,94.99,95.0,94.95,94.96,7400.0,94.99,95.0,94.95,94.96,7400.0
2014-01-03 15:30:00,94.99,95.12,94.99,95.06,16200.0,94.99,95.12,94.99,95.06,16200.0
2014-01-03 15:35:00,95.06,95.07,94.99,95.04,13000.0,95.06,95.07,94.99,95.04,13000.0
2014-01-03 15:40:00,95.04,95.04,94.9,94.91,13100.0,95.04,95.04,94.9,94.91,13100.0
2014-01-03 15:45:00,94.97,95.0,94.96,95.0,14100.0,94.97,95.0,94.96,95.0,14100.0
2014-01-03 15:50:00,95.01,95.1,94.96,94.97,30600.0,95.01,95.1,94.96,94.97,30600.0
2014-01-03 15:55:00,94.97,94.97,94.9,94.92,43400.0,94.97,94.97,94.9,94.92,43400.0
2014-01-06 09:30:00,95.03,95.65,95.03,95.14,6100.0,95.03,95.65,95.03,95.14,6100.0
2014-01-06 09:35:00,95.15,95.15,93.75,93.75,17500.0,95.15,95.15,93.75,93.75,17500.0
2014-01-06 09:40:00,93.76,93.88,93.25,93.78,12400.0,93.76,93.88,93.25,93.78,12400.0
2014-01-06 09:45:00,93.79,93.85,93.47,93.56,11500.0,93.79,93.85,93.47,93.56,11500.0
2014-01-06 09:50:00,93.48,93.91,93.35,93.77,13700.0,93.48,93.91,93.35,93.77,13700.0
2014-01-06 09:55:00,93.77,93.77,93.48,93.68,8900.0,93.77,93.77,93.48,93.68,8900.0
2014-01-06 10:00:00,93.69,93.82,93.58,93.58,13700.0,93.69,93.82,93.58,93.58,13700.0
2014-01-06 10:05:00,93.57,93.78,93.35,93.67,13700.0,93.57,93.78,93.35,93.67,13700.0
2014-01-06 10:10:00,93.67,93.67,93.52,93.57,7600.0,93.67,93.67,93.52,93.57,7600.0
2014-01-06 10:15:00,93.58,93.64,93.4,93.6,14800.0,93.58,93.64,93.4,93.6,14800.0
2014-01-06 10:20:00,93.61,93.72,93.5,93.54,15400.0,93.61,93.72,93.5,93.54,15400.0
2014-01-06 10:25:00,93.54,93.63,93.5,93.61,11100.0,93.54,93.63,93.5,93.61,11100.0
2014-01-06 10:30:00,93.62,93.8,93.54,93.8,19300.0,93.62,93.8,93.54,93.8,19300.0
2014-01-06 10:35:00,93.87,94.21,93.83,94.18,26100.0,93.87,94.21,93.83,94.18,26100.0
2014-01-06 10:40:00,94.14,94.18,94.0,94.06,21400.0,94.14,94.18,94.0,94.06,21400.0
2014-01-06 10:45:00,94.09,94.12,93.9,94.04,16100.0,94.09,94.12,93.9,94.04,16100.0
2014-01-06 10:50:00,93.98,94.2,93.84,94.16,23400.0,93.98,94.2,93.84,94.16,23400.0
2014-01-06 10:55:00,94.16,94.32,93.9,93.91,22700.0,94.16,94.32,93.9,93.91,22700.0
2014-01-06 11:00:00,93.92,93.97,93.92,93.97,4900.0,93.92,93.97,93.92,93.97,4900.0
2014-01-06 11:05:00,93.93,94.01,93.87,93.99,7900.0,93.93,94.01,93.87,93.99,7900.0
2014-01-06 11:10:00,93.98,94.02,93.88,93.92,13600.0,93.98,94.02,93.88,93.92,13600.0
2014-01-06 11:15:00,93.92,93.96,93.57,93.57,26100.0,93.92,93.96,93.57,93.57,26100.0
2014-01-06 11:20:00,93.54,93.64,93.54,93.59,6800.0,93.54,93.64,93.54,93.59,6800.0
2014-01-06 11:25:00,93.55,93.59,93.4,93.48,7600.0,93.55,93.59,93.4,93.48,7600.0
2014-01-06 11:30:00,93.49,93.59,93.48,93.48,2400.0,93.49,93.59,93.48,93.48,2400.0
2014-01-06 11:35:00,93.54,93.58,93.47,93.5,4600.0,93.54,93.58,93.47,93.5,4600.0
2014-01-06 11:40:00,93.5,93.5,93.42,93.42,2000.0,93.5,93.5,93.42,93.42,2000.0
2014-01-06 11:45:00,93.41,93.41,93.3,93.33,8300.0,93.41,93.41,93.3,93.33,8300.0
2014-01-06 11:50:00,93.34,93.55,93.25,93.54,10900.0,93.34,93.55,93.25,93.54,10900.0
2014-01-06 11:55:00,93.53,93.73,93.53,93.73,4100.0,93.53,93.73,93.53,93.73,4100.0
2014-01-06 12:00:00,93.69,93.69,93.56,93.63,5600.0,93.69,93.69,93.56,93.63,5600.0
2014-01-06 12:05:00,93.7,93.74,93.65,93.71,5800.0,93.7,93.74,93.65,93.71,5800.0
2014-01-06 12:10:00,93.7,93.83,93.67,93.8,11800.0,93.7,93.83,93.67,93.8,11800.0
2014-01-06 12:15:00,93.79,93.9,93.79,93.87,13400.0,93.79,93.9,93.79,93.87,13400.0
2014-01-06 12:20:00,93.88,93.91,93.83,93.85,5000.0,93.88,93.91,93.83,93.85,5000.0
2014-01-06 12:25:00,93.85,93.89,93.8,93.8,8100.0,93.85,93.89,93.8,93.8,8100.0
2014-01-06 12:30:00,93.79,93.79,93.68,93.74,3800.0,93.79,93.79,93.68,93.74,3800.0
2014-01-06 12:35:00,93.76,93.76,93.67,93.7,3800.0,93.76,93.76,93.67,93.7,3800.0
2014-01-06 12:40:00,93.7,93.7,93.63,93.64,2900.0,93.7,93.7,93.63,93.64,2900.0
2014-01-06 12:45:00,93.64,93.64,93.5,93.51,5300.0,93.64,93.64,93.5,93.51,5300.0
2014-01-06 12:50:00,93.5,93.64,93.47,93.64,2700.0,93.5,93.64,93.47,93.64,2700.0
2014-01-06 12:55:00,93.71,93.8,93.64,93.76,3300.0,93.71,93.8,93.64,93.76,3300.0
2014-01-06 13:00:00,93.77,93.77,93.42,93.48,4900.0,93.77,93.77,93.42,93.48,4900.0
2014-01-06 13:05:00,93.45,93.51,93.35,93.35,4700.0,93.45,93.51,93.35,93.35,4700.0
2014-01-06 13:10:00,93.36,93.36,93.27,93.31,2400.0,93.36,93.36,93.27,93.31,2400.0
2014-01-06 13:15:00,93.29,93.39,93.29,93.37,2000.0,93.29,93.39,93.29,93.37,2000.0
2014-01-06 13:20:00,93.39,93.39,93.24,93.25,7800.0,93.39,93.39,93.24,93.25,7800.0
2014-01-06 13:25:00,93.28,93.3,93.2,93.23,3300.0,93.28,93.3,93.2,93.23,3300.0
2014-01-06 13:30:00,93.2,93.2,92.94,92.96,13200.0,93.2,93.2,92.94,92.96,13200.0
2014-01-06 13:35:00,92.95,92.99,92.9,92.9,2200.0,92.95,92.99,92.9,92.9,2200.0
2014-01-06 13:40:00,92.9,92.95,92.84,92.88,5300.0,92.9,92.95,92.84,92.88,5300.0
2014-01-06 13:45:00,92.92,92.98,92.89,92.92,2500.0,92.92,92.98,92.89,92.92,2500.0
2014-01-06 13:50:00,92.96,93.1,92.94,93.02,20000.0,92.96,93.1,92.94,93.02,20000.0
2014-01-06 13:55:00,93.01,93.04,92.94,92.97,6200.0,93.01,93.04,92.94,92.97,6200.0
2014-01-06 14:00:00,93.0,93.09,92.97,93.01,4600.0,93.0,93.09,92.97,93.01,4600.0
2014-01-06 14:05:00,93.04,93.09,93.01,93.09,900.0,93.04,93.09,93.01,93.09,900.0
2014-01-06 14:10:00,93.04,93.16,93.0,93.12,37900.0,93.04,93.16,93.0,93.12,37900.0
2014-01-06 14:15:00,93.13,93.13,92.94,92.95,11100.0,93.13,93.13,92.94,92.95,11100.0
2014-01-06 14:20:00,92.95,93.17,92.93,93.08,13000.0,92.95,93.17,92.93,93.08,13000.0
2014-01-06 14:25:00,93.08,93.14,93.02,93.14,7200.0,93.08,93.14,93.02,93.14,7200.0
2014-01-06 14:30:00,93.06,93.1,92.91,92.91,11400.0,93.06,93.1,92.91,92.91,11400.0
2014-01-06 14:35:00,92.92,92.97,92.91,92.96,5400.0,92.92,92.97,92.91,92.96,5400.0
2014-01-06 14:40:00,92.97,93.0,92.91,92.98,6900.0,92.97,93.0,92.91,92.98,6900.0
2014-01-06 14:45:00,92.96,92.99,92.84,92.9,6900.0,92.96,92.99,92.84,92.9,6900.0
2014-01-06 14:50:00,92.9,92.95,92.89,92.9,3400.0,92.9,92.95,92.89,92.9,3400.0
2014-01-06 14:55:00,92.92,92.92,92.81,92.81,8300.0,92.92,92.92,92.81,92.81,8300.0
2014-01-06 15:00:00,92.81,92.81,92.7,92.71,17600.0,92.81,92.81,92.7,92.71,17600.0
2014-01-06 15:05:00,92.73,92.83,92.72,92.83,11100.0,92.73,92.83,92.72,92.83,11100.0
2014-01-06 15:10:00,92.83,92.83,92.76,92.76,10000.0,92.83,92.83,92.76,92.76,10000.0
2014-01-06 15:15:00,92.75,92.76,92.67,92.67,9600.0,92.75,92.76,92.67,92.67,9600.0
2014-01-06 15:20:00,92.69,92.71,92.64,92.67,15500.0,92.69,92.71,92.64,92.67,15500.0
2014-01-06 15:25:00,92.67,92.68,92.58,92.66,24600.0,92.67,92.68,92.58,92.66,24600.0
2014-01-06 15:30:00,92.66,92.66,92.6,92.61,13400.0,92.66,92.66,92.6,92.61,13400.0
2014-01-06 15:35:00,92.58,92.61,92.51,92.51,12400.0,92.58,92.61,92.51,92.51,12400.0
2014-01-06 15:40:00,92.55,92.66,92.54,92.66,33300.0,92.55,92.66,92.54,92.66,33300.0
2014-01-06 15:45:00,92.66,92.82,92.65,92.81,34900.0,92.66,92.82,92.65,92.81,34900.0
2014-01-06 15:50:00,92.81,92.96,92.78,92.95,57100.0,92.81,92.96,92.78,92.95,57100.0
2014-01-06 15:55:00,92.94,93.0,92.89,92.91,62700.0,92.94,93.0,92.89,92.91,62700.0
2014-01-07 09:30:00,93.32,93.37,92.17,92.34,14200.0,93.32,93.37,92.17,92.34,14200.0
2014-01-07 09:35:00,92.3,93.25,92.3,93.25,25000.0,92.3,93.25,92.3,93.25,25000.0
2014-01-07 09:40:00,93.26,93.33,92.96,93.04,11700.0,93.26,93.33,92.96,93.04,11700.0
2014-01-07 09:45:00,93.11,93.12,92.88,93.04,6700.0,93.11,93.12,92.88,93.04,6700.0
2014-01-07 09:50:00,93.04,93.58,92.96,93.58,12000.0,93.04,93.58,92.96,93.58,12000.0
2014-01-07 09:55:00,93.5,93.56,93.35,93.52,11100.0,93.5,93.56,93.35,93.52,11100.0
2014-01-07 10:00:00,93.52,93.52,93.28,93.28,8000.0,93.52,93.52,93.28,93.28,8000.0
2014-01-07 10:05:00,93.3,93.37,93.29,93.34,10100.0,93.3,93.37,93.29,93.34,10100.0
2014-01-07 10:10:00,93.36,93.42,93.33,93.42,9000.0,93.36,93.42,93.33,93.42,9000.0
2014-01-07 10:15:00,93.47,93.55,93.43,93.47,8200.0,93.47,93.55,93.43,93.47,8200.0
2014-01-07 10:20:00,93.51,93.68,93.46,93.64,9300.0,93.51,93.68,93.46,93.64,9300.0
2014-01-07 10:25:00,93.67,93.67,93.45,93.57,7400.0,93.67,93.67,93.45,93.57,7400.0
2014-01-07 10:30:00,93.55,93.76,93.51,93.69,9000.0,93.55,93.76,93.51,93.69,9000.0
2014-01-07 10:35:00,93.65,93.8,93.65,93.78,7000.0,93.65,93.8,93.65,93.78,7000.0
2014-01-07 10:40:00,93.8,94.04,93.8,94.0,13300.0,93.8,94.04,93.8,94.0,13300.0
2014-01-07 10:45:00,94.04,94.04,93.96,94.01,6100.0,94.04,94.04,93.96,94.01,6100.0
2014-01-07 10:50:00,93.96,93.96,93.85,93.89,10800.0,93.96,93.96,93.85,93.89,10800.0
2014-01-07 10:55:00,93.88,94.12,93.88,94.1,11200.0,93.88,94.12,93.88,94.1,11200.0
2014-01-07 11:00:00,94.13,94.25,94.13,94.25,8800.0,94.13,94.25,94.13,94.25,8800.0
2014-01-07 11:05:00,94.26,94.4,94.21,94.39,5000.0,94.26,94.4,94.21,94.39,5000.0
2014-01-07 11:10:00,94.4,94.41,94.27,94.35,9100.0,94.4,94.41,94.27,94.35,9100.0
2014-01-07 11:15:00,94.38,94.42,94.37,94.37,6200.0,94.38,94.42,94.37,94.37,6200.0
2014-01-07 11:20:00,94.4,94.41,94.28,94.39,5900.0,94.4,94.41,94.28,94.39,5900.0
2014-01-07 11:25:00,94.34,94.59,94.34,94.53,8800.0,94.34,94.59,94.34,94.53,8800.0
2014-01-07 11:30:00,94.53,94.66,94.51,94.66,5500.0,94.53,94.66,94.51,94.66,5500.0
2014-01-07 11:35:00,94.66,94.72,94.48,94.48,8500.0,94.66,94.72,94.48,94.48,8500.0
2014-01-07 11:40:00,94.49,94.49,94.28,94.34,4300.0,94.49,94.49,94.28,94.34,4300.0
2014-01-07 11:45:00,94.28,94.5,94.28,94.46,18500.0,94.28,94.5,94.28,94.46,18500.0
2014-01-07 11:50:00,94.44,94.5,94.41,94.41,4300.0,94.44,94.5,94.41,94.41,4300.0
2014-01-07 11:55:00,94.47,94.48,94.39,94.39,2600.0,94.47,94.48,94.39,94.39,2600.0
2014-01-07 12:00:00,94.39,94.45,94.37,94.45,4500.0,94.39,94.45,94.37,94.45,4500.0
2014-01-07 12:05:00,94.45,94.56,94.45,94.46,6200.0,94.45,94.56,94.45,94.46,6200.0
2014-01-07 12:10:00,94.45,94.6,94.44,94.55,9800.0,94.45,94.6,94.44,94.55,9800.0
2014-01-07 12:15:00,94.55,94.59,94.52,94.59,3600.0,94.55,94.59,94.52,94.59,3600.0
2014-01-07 12:20:00,94.64,94.74,94.61,94.71,2700.0,94.64,94.74,94.61,94.71,2700.0
2014-01-07 12:25:00,94.71,94.83,94.68,94.68,7300.0,94.71,94.83,94.68,94.68,7300.0
2014-01-07 12:30:00,94.69,94.71,94.65,94.66,4700.0,94.69,94.71,94.65,94.66,4700.0
2014-01-07 12:35:00,94.64,94.65,94.53,94.53,3600.0,94.64,94.65,94.53,94.53,3600.0
2014-01-07 12:40:00,94.52,94.56,94.49,94.56,6300.0,94.52,94.56,94.49,94.56,6300.0
2014-01-07 12:45:00,94.52,94.59,94.46,94.59,6700.0,94.52,94.59,94.46,94.59,6700.0
2014-01-07 12:50:00,94.57,94.6,94.53,94.53,4900.0,94.57,94.6,94.53,94.53,4900.0
2014-01-07 12:55:00,94.53,94.62,94.52,94.62,4400.0,94.53,94.62,94.52,94.62,4400.0
2014-01-07 13:00:00,94.65,94.65,94.57,94.57,3300.0,94.65,94.65,94.57,94.57,3300.0
2014-01-07 13:05:00,94.58,94.79,94.58,94.77,9800.0,94.58,94.79,94.58,94.77,9800.0
2014-01-07 13:10:00,94.74,94.77,94.66,94.77,6100.0,94.74,94.77,94.66,94.77,6100.0
2014-01-07 13:15:00,94.76,94.76,94.59,94.62,4200.0,94.76,94.76,94.59,94.62,4200.0
2014-01-07 13:20:00,94.62,94.65,94.56,94.56,6000.0,94.62,94.65,94.56,94.56,6000.0
2014-01-07 13:25:00,94.56,94.64,94.56,94.64,7800.0,94.56,94.64,94.56,94.64,7800.0
2014-01-07 13:30:00,94.64,94.66,94.61,94.61,5600.0,94.64,94.66,94.61,94.61,5600.0
2014-01-07 13:35:00,94.6,94.66,94.59,94.63,5600.0,94.6,94.66,94.59,94.63,5600.0
2014-01-07 13:40:00,94.64,94.72,94.64,94.7,5100.0,94.64,94.72,94.64,94.7,5100.0
2014-01-07 13:45:00,94.66,94.75,94.66,94.68,7500.0,94.66,94.75,94.66,94.68,7500.0
2014-01-07 13:50:00,94.66,94.73,94.6,94.6,5400.0,94.66,94.73,94.6,94.6,5400.0
2014-01-07 13:55:00,94.57,94.59,94.51,94.58,6200.0,94.57,94.59,94.51,94.58,6200.0
2014-01-07 14:00:00,94.56,94.64,94.56,94.64,12400.0,94.56,94.64,94.56,94.64,12400.0
2014-01-07 14:05:00,94.63,94.64,94.52,94.54,7200.0,94.63,94.64,94.52,94.54,7200.0
2014-01-07 14:10:00,94.53,94.61,94.51,94.59,10700.0,94.53,94.61,94.51,94.59,10700.0
2014-01-07 14:15:00,94.59,94.61,94.49,94.49,10700.0,94.59,94.61,94.49,94.49,10700.0
2014-01-07 14:20:00,94.49,94.52,94.43,94.44,3800.0,94.49,94.52,94.43,94.44,3800.0
2014-01-07 14:25:00,94.43,94.44,94.38,94.42,36000.0,94.43,94.44,94.38,94.42,36000.0
2014-01-07 14:30:00,94.41,94.51,94.39,94.4,26100.0,94.41,94.51,94.39,94.4,26100.0
2014-01-07 14:35:00,94.4,94.43,94.34,94.39,11900.0,94.4,94.43,94.34,94.39,11900.0
2014-01-07 14:40:00,94.4,94.44,94.4,94.4,7300.0,94.4,94.44,94.4,94.4,7300.0
2014-01-07 14:45:00,94.41,94.43,94.39,94.43,8200.0,94.41,94.43,94.39,94.43,8200.0
2014-01-07 14:50:00,94.44,94.53,94.42,94.49,7700.0,94.44,94.53,94.42,94.49,7700.0
2014-01-07 14:55:00,94.46,94.46,94.41,94.43,4500.0,94.46,94.46,94.41,94.43,4500.0
2014-01-07 15:00:00,94.44,94.52,94.44,94.48,4300.0,94.44,94.52,94.44,94.48,4300.0
2014-01-07 15:05:00,94.49,94.52,94.45,94.45,8700.0,94.49,94.52,94.45,94.45,8700.0
2014-01-07 15:10:00,94.47,94.52,94.46,94.5,4500.0,94.47,94.52,94.46,94.5,4500.0
2014-01-07 15:15:00,94.52,94.61,94.52,94.61,7300.0,94.52,94.61,94.52,94.61,7300.0
2014-01-07 15:20:00,94.61,94.63,94.6,94.6,8300.0,94.61,94.63,94.6,94.6,8300.0
2014-01-07 15:25:00,94.61,94.62,94.56,94.56,8600.0,94.61,94.62,94.56,94.56,8600.0
2014-01-07 15:30:00,94.59,94.62,94.56,94.61,10900.0,94.59,94.62,94.56,94.61,10900.0
2014-01-07 15:35:00,94.61,94.62,94.56,94.56,9900.0,94.61,94.62,94.56,94.56,9900.0
2014-01-07 15:40:00,94.56,94.62,94.56,94.61,11500.0,94.56,94.62,94.56,94.61,11500.0
2014-01-07 15:45:00,94.61,94.62,94.52,94.6,14700.0,94.61,94.62,94.52,94.6,14700.0
2014-01-07 15:50:00,94.6,94.64,94.48,94.48,18600.0,94.6,94.64,94.48,94.48,18600.0
2014-01-07 15:55:00,94.49,94.5,94.39,94.42,23300.0,94.49,94.5,94.39,94.42,23300.0
2014-01-08 09:30:00,94.24,94.32,93.77,93.77,7100.0,94.24,94.32,93.77,93.77,7100.0
2014-01-08 09:35:00,93.77,93.85,93.64,93.85,3600.0,93.77,93.85,93.64,93.85,3600.0
2014-01-08 09:40:00,93.87,94.2,93.87,94.02,10400.0,93.87,94.2,93.87,94.02,10400.0
2014-01-08 09:45:00,94.01,94.01,93.09,93.13,7200.0,94.01,94.01,93.09,93.13,7200.0
2014-01-08 09:50:00,93.19,93.6,93.19,93.53,4700.0,93.19,93.6,93.19,93.53,4700.0
2014-01-08 09:55:00,93.47,93.47,93.23,93.45,5100.0,93.47,93.47,93.23,93.45,5100.0
2014-01-08 10:00:00,93.43,93.72,93.43,93.48,2700.0,93.43,93.72,93.43,93.48,2700.0
2014-01-08 10:05:00,93.67,93.78,93.66,93.69,4100.0,93.67,93.78,93.66,93.69,4100.0
2014-01-08 10:10:00,93.62,93.67,93.48,93.51,3200.0,93.62,93.67,93.48,93.51,3200.0
2014-01-08 10:15:00,93.6,93.73,93.6,93.63,2300.0,93.6,93.73,93.6,93.63,2300.0
2014-01-08 10:20:00,93.63,93.82,93.63,93.68,3900.0,93.63,93.82,93.63,93.68,3900.0
2014-01-08 10:25:00,93.66,93.66,93.47,93.47,900.0,93.66,93.66,93.47,93.47,900.0
2014-01-08 10:30:00,93.52,93.67,93.52,93.59,4000.0,93.52,93.67,93.52,93.59,4000.0
2014-01-08 10:35:00,93.63,93.8,93.6,93.61,5600.0,93.63,93.8,93.6,93.61,5600.0
2014-01-08 10:40:00,93.66,93.8,93.64,93.74,3800.0,93.66,93.8,93.64,93.74,3800.0
2014-01-08 10:45:00,93.63,93.63,93.48,93.48,3000.0,93.63,93.63,93.48,93.48,3000.0
2014-01-08 10:50:00,93.45,93.55,93.34,93.39,6000.0,93.45,93.55,93.34,93.39,6000.0
2014-01-08 10:55:00,93.35,93.35,93.34,93.34,300.0,93.35,93.35,93.34,93.34,300.0
2014-01-08 11:00:00,93.34,93.37,93.2,93.2,4300.0,93.34,93.37,93.2,93.2,4300.0
2014-01-08 11:05:00,93.18,93.18,93.0,93.0,13400.0,93.18,93.18,93.0,93.0,13400.0
2014-01-08 11:10:00,92.98,93.35,92.96,93.28,8300.0,92.98,93.35,92.96,93.28,8300.0
2014-01-08 11:15:00,93.34,93.62,93.34,93.5,3600.0,93.34,93.62,93.34,93.5,3600.0
2014-01-08 11:20:00,93.51,93.76,93.43,93.69,21400.0,93.51,93.76,93.43,93.69,21400.0
2014-01-08 11:25:00,93.62,93.66,93.34,93.34,2500.0,93.62,93.66,93.34,93.34,2500.0
2014-01-08 11:30:00,93.43,93.85,93.43,93.85,5400.0,93.43,93.85,93.43,93.85,5400.0
2014-01-08 11:35:00,93.85,93.85,93.58,93.58,6600.0,93.85,93.85,93.58,93.58,6600.0
2014-01-08 11:40:00,93.54,93.65,93.48,93.61,4600.0,93.54,93.65,93.48,93.61,4600.0
2014-01-08 11:45:00,93.56,93.56,93.48,93.55,1800.0,93.56,93.56,93.48,93.55,1800.0
2014-01-08 11:50:00,93.55,93.57,93.5,93.57,4700.0,93.55,93.57,93.5,93.57,4700.0
2014-01-08 11:55:00,93.58,93.6,93.5,93.5,3200.0,93.58,93.6,93.5,93.5,3200.0
2014-01-08 12:00:00,93.53,93.59,93.3,93.38,5700.0,93.53,93.59,93.3,93.38,5700.0
2014-01-08 12:05:00,93.3,93.34,93.11,93.16,5100.0,93.3,93.34,93.11,93.16,5100.0
2014-01-08 12:10:00,93.16,93.27,93.16,93.26,4600.0,93.16,93.27,93.16,93.26,4600.0
2014-01-08 12:15:00,93.25,93.38,93.23,93.38,2600.0,93.25,93.38,93.23,93.38,2600.0
2014-01-08 12:20:00,93.38,93.38,93.15,93.15,2400.0,93.38,93.38,93.15,93.15,2400.0
2014-01-08 12:25:00,93.15,93.23,93.06,93.09,12700.0,93.15,93.23,93.06,93.09,12700.0
2014-01-08 12:30:00,93.14,93.17,93.03,93.08,10400.0,93.14,93.17,93.03,93.08,10400.0
2014-01-08 12:35:00,93.09,93.21,93.05,93.09,25300.0,93.09,93.21,93.05,93.09,25300.0
2014-01-08 12:40:00,93.08,93.31,93.08,93.12,19200.0,93.08,93.31,93.08,93.12,19200.0
2014-01-08 12:45:00,93.14,93.18,93.08,93.1,4200.0,93.14,93.18,93.08,93.1,4200.0
2014-01-08 12:50:00,93.08,93.14,93.07,93.13,1000.0,93.08,93.14,93.07,93.13,1000.0
2014-01-08 12:55:00,93.09,93.16,93.09,93.15,2500.0,93.09,93.16,93.09,93.15,2500.0
2014-01-08 13:00:00,93.19,93.19,93.07,93.12,5900.0,93.19,93.19,93.07,93.12,5900.0
2014-01-08 13:05:00,93.12,93.49,93.12,93.47,8200.0,93.12,93.49,93.12,93.47,8200.0
2014-01-08 13:10:00,93.49,93.61,93.44,93.61,16700.0,93.49,93.61,93.44,93.61,16700.0
2014-01-08 13:15:00,93.55,93.58,93.34,93.45,5000.0,93.55,93.58,93.34,93.45,5000.0
2014-01-08 13:20:00,93.45,93.65,93.45,93.65,4300.0,93.45,93.65,93.45,93.65,4300.0
2014-01-08 13:25:00,93.65,93.86,93.56,93.8,11700.0,93.65,93.86,93.56,93.8,11700.0
2014-01-08 13:30:00,93.8,93.85,93.61,93.63,5000.0,93.8,93.85,93.61,93.63,5000.0
2014-01-08 13:35:00,93.66,93.69,93.66,93.68,700.0,93.66,93.69,93.66,93.68,700.0
2014-01-08 13:40:00,93.68,93.77,93.57,93.64,8800.0,93.68,93.77,93.57,93.64,8800.0
2014-01-08 13:45:00,93.56,93.64,93.55,93.63,3700.0,93.56,93.64,93.55,93.63,3700.0
2014-01-08 13:50:00,93.72,93.86,93.72,93.86,2000.0,93.72,93.86,93.72,93.86,2000.0
2014-01-08 13:55:00,93.86,93.86,93.71,93.86,5600.0,93.86,93.86,93.71,93.86,5600.0
2014-01-08 14:00:00,93.83,93.99,93.7,93.99,10000.0,93.83,93.99,93.7,93.99,10000.0
2014-01-08 14:05:00,93.94,93.97,93.55,93.6,7600.0,93.94,93.97,93.55,93.6,7600.0
2014-01-08 14:10:00,93.6,93.69,93.56,93.6,5600.0,93.6,93.69,93.56,93.6,5600.0
2014-01-08 14:15:00,93.56,93.65,93.5,93.57,7100.0,93.56,93.65,93.5,93.57,7100.0
2014-01-08 14:20:00,93.6,93.64,93.5,93.5,3600.0,93.6,93.64,93.5,93.5,3600.0
2014-01-08 14:25:00,93.54,93.62,93.33,93.33,10200.0,93.54,93.62,93.33,93.33,10200.0
2014-01-08 14:30:00,93.36,93.55,93.32,93.55,14100.0,93.36,93.55,93.32,93.55,14100.0
2014-01-08 14:35:00,93.5,93.55,93.43,93.43,5600.0,93.5,93.55,93.43,93.43,5600.0
2014-01-08 14:40:00,93.42,93.45,93.35,93.37,4500.0,93.42,93.45,93.35,93.37,4500.0
2014-01-08 14:45:00,93.39,93.41,93.33,93.36,10000.0,93.39,93.41,93.33,93.36,10000.0
2014-01-08 14:50:00,93.43,93.51,93.43,93.49,5900.0,93.43,93.51,93.43,93.49,5900.0
2014-01-08 14:55:00,93.47,93.73,93.47,93.73,6300.0,93.47,93.73,93.47,93.73,6300.0
2014-01-08 15:00:00,93.73,93.83,93.73,93.83,5900.0,93.73,93.83,93.73,93.83,5900.0
2014-01-08 15:05:00,93.83,93.89,93.73,93.75,9100.0,93.83,93.89,93.73,93.75,9100.0
2014-01-08 15:10:00,93.74,93.8,93.7,93.8,7600.0,93.74,93.8,93.7,93.8,7600.0
2014-01-08 15:15:00,93.8,93.97,93.8,93.94,11000.0,93.8,93.97,93.8,93.94,11000.0
2014-01-08 15:20:00,93.93,93.94,93.79,93.92,7500.0,93.93,93.94,93.79,93.92,7500.0
2014-01-08 15:25:00,93.84,93.87,93.8,93.85,10800.0,93.84,93.87,93.8,93.85,10800.0
2014-01-08 15:30:00,93.84,93.98,93.81,93.93,10300.0,93.84,93.98,93.81,93.93,10300.0
2014-01-08 15:35:00,93.92,94.05,93.87,94.02,10900.0,93.92,94.05,93.87,94.02,10900.0
2014-01-08 15:40:00,94.01,94.07,94.0,94.07,8800.0,94.01,94.07,94.0,94.07,8800.0
2014-01-08 15:45:00,94.07,94.19,94.07,94.15,13900.0,94.07,94.19,94.07,94.15,13900.0
2014-01-08 15:50:00,94.17,94.21,93.99,94.11,19600.0,94.17,94.21,93.99,94.11,19600.0
2014-01-08 15:55:00,94.12,94.21,94.08,94.17,23200.0,94.12,94.21,94.08,94.17,23200.0
2014-01-09 09:30:00,94.19,94.42,94.06,94.08,5600.0,94.19,94.42,94.06,94.08,5600.0
2014-01-09 09:35:00,94.1,94.34,93.34,93.49,21800.0,94.1,94.34,93.34,93.49,21800.0
2014-01-09 09:40:00,93.53,93.91,93.53,93.56,11100.0,93.53,93.91,93.53,93.56,11100.0
2014-01-09 09:45:00,93.74,93.75,93.56,93.75,6600.0,93.74,93.75,93.56,93.75,6600.0
2014-01-09 09:50:00,93.79,93.79,93.41,93.5,8100.0,93.79,93.79,93.41,93.5,8100.0
2014-01-09 09:55:00,93.5,93.71,93.41,93.45,10300.0,93.5,93.71,93.41,93.45,10300.0
2014-01-09 10:00:00,93.53,93.59,93.45,93.5,14100.0,93.53,93.59,93.45,93.5,14100.0
2014-01-09 10:05:00,93.48,93.54,93.4,93.53,12800.0,93.48,93.54,93.4,93.53,12800.0
2014-01-09 10:10:00,93.54,93.65,93.48,93.65,5100.0,93.54,93.65,93.48,93.65,5100.0
2014-01-09 10:15:00,93.66,93.67,93.48,93.65,9800.0,93.66,93.67,93.48,93.65,9800.0
2014-01-09 10:20:00,93.63,93.69,93.47,93.69,9400.0,93.63,93.69,93.47,93.69,9400.0
2014-01-09 10:25:00,93.67,93.67,93.45,93.63,6300.0,93.67,93.67,93.45,93.63,6300.0
2014-01-09 10:30:00,93.61,93.75,93.45,93.59,17200.0,93.61,93.75,93.45,93.59,17200.0
2014-01-09 10:35:00,93.62,93.65,93.35,93.35,22100.0,93.62,93.65,93.35,93.35,22100.0
2014-01-09 10:40:00,93.39,93.44,92.96,92.97,15900.0,93.39,93.44,92.96,92.97,15900.0
2014-01-09 10:45:00,92.96,93.09,92.87,92.97,7500.0,92.96,93.09,92.87,92.97,7500.0
2014-01-09 10:50:00,92.9,92.94,92.79,92.8,4100.0,92.9,92.94,92.79,92.8,4100.0
2014-01-09 10:55:00,92.8,92.84,92.61,92.61,9100.0,92.8,92.84,92.61,92.61,9100.0
2014-01-09 11:00:00,92.64,92.64,92.21,92.33,25400.0,92.64,92.64,92.21,92.33,25400.0
2014-01-09 11:05:00,92.34,92.37,91.63,91.7,46500.0,92.34,92.37,91.63,91.7,46500.0
2014-01-09 11:10:00,91.79,91.99,91.61,91.97,13500.0,91.79,91.99,91.61,91.97,13500.0
2014-01-09 11:15:00,91.98,92.35,91.94,92.09,25700.0,91.98,92.35,91.94,92.09,25700.0
2014-01-09 11:20:00,92.14,92.19,91.76,91.78,14400.0,92.14,92.19,91.76,91.78,14400.0
2014-01-09 11:25:00,91.78,92.14,91.66,92.14,19000.0,91.78,92.14,91.66,92.14,19000.0
2014-01-09 11:30:00,92.15,92.43,92.15,92.43,7100.0,92.15,92.43,92.15,92.43,7100.0
2014-01-09 11:35:00,92.43,92.65,92.41,92.62,20500.0,92.43,92.65,92.41,92.62,20500.0
2014-01-09 11:40:00,92.62,92.72,92.25,92.25,8300.0,92.62,92.72,92.25,92.25,8300.0
2014-01-09 11:45:00,92.25,92.26,92.13,92.2,2500.0,92.25,92.26,92.13,92.2,2500.0
2014-01-09 11:50:00,92.22,92.36,92.19,92.26,5900.0,92.22,92.36,92.19,92.26,5900.0
2014-01-09 11:55:00,92.22,92.64,92.22,92.62,20200.0,92.22,92.64,92.22,92.62,20200.0
2014-01-09 12:00:00,92.62,92.62,92.29,92.33,15100.0,92.62,92.62,92.29,92.33,15100.0
2014-01-09 12:05:00,92.29,92.35,92.27,92.29,2900.0,92.29,92.35,92.27,92.29,2900.0
2014-01-09 12:10:00,92.28,92.45,92.28,92.45,8500.0,92.28,92.45,92.28,92.45,8500.0
2014-01-09 12:15:00,92.5,92.58,92.33,92.5,23400.0,92.5,92.58,92.33,92.5,23400.0
2014-01-09 12:20:00,92.48,92.68,92.4,92.68,7300.0,92.48,92.68,92.4,92.68,7300.0
2014-01-09 12:25:00,92.72,92.86,92.47,92.66,23000.0,92.72,92.86,92.47,92.66,23000.0
2014-01-09 12:30:00,92.66,93.05,92.66,93.05,4900.0,92.66,93.05,92.66,93.05,4900.0
2014-01-09 12:35:00,93.05,93.15,92.95,93.13,6100.0,93.05,93.15,92.95,93.13,6100.0
2014-01-09 12:40:00,93.08,93.08,92.85,92.96,6800.0,93.08,93.08,92.85,92.96,6800.0
2014-01-09 12:45:00,92.91,92.93,92.79,92.84,4900.0,92.91,92.93,92.79,92.84,4900.0
2014-01-09 12:50:00,92.8,92.86,92.73,92.76,22900.0,92.8,92.86,92.73,92.76,22900.0
2014-01-09 12:55:00,92.71,92.9,92.71,92.84,10300.0,92.71,92.9,92.71,92.84,10300.0
2014-01-09 13:00:00,92.9,92.95,92.79,92.79,5200.0,92.9,92.95,92.79,92.79,5200.0
2014-01-09 13:05:00,92.76,92.81,92.72,92.74,1700.0,92.76,92.81,92.72,92.74,1700.0
2014-01-09 13:10:00,92.75,92.79,92.67,92.69,3100.0,92.75,92.79,92.67,92.69,3100.0
2014-01-09 13:15:00,92.76,92.76,92.7,92.73,2500.0,92.76,92.76,92.7,92.73,2500.0
2014-01-09 13:20:00,92.74,92.79,92.59,92.62,10600.0,92.74,92.79,92.59,92.62,10600.0
2014-01-09 13:25:00,92.62,92.73,92.53,92.69,6800.0,92.62,92.73,92.53,92.69,6800.0
2014-01-09 13:30:00,92.7,92.73,92.62,92.64,8800.0,92.7,92.73,92.62,92.64,8800.0
2014-01-09 13:35:00,92.7,92.74,92.63,92.74,4700.0,92.7,92.74,92.63,92.74,4700.0
2014-01-09 13:40:00,92.74,92.89,92.63,92.63,8100.0,92.74,92.89,92.63,92.63,8100.0
2014-01-09 13:45:00,92.71,92.71,92.56,92.56,13400.0,92.71,92.71,92.56,92.56,13400.0
2014-01-09 13:50:00,92.61,92.68,92.57,92.66,3700.0,92.61,92.68,92.57,92.66,3700.0
2014-01-09 13:55:00,92.62,92.69,92.57,92.61,2900.0,92.62,92.69,92.57,92.61,2900.0
2014-01-09 14:00:00,92.63,92.66,92.42,92.47,4500.0,92.63,92.66,92.42,92.47,4500.0
2014-01-09 14:05:00,92.4,92.68,92.39,92.67,6800.0,92.4,92.68,92.39,92.67,6800.0
2014-01-09 14:10:00,92.76,92.79,92.73,92.77,5700.0,92.76,92.79,92.73,92.77,5700.0
2014-01-09 14:15:00,92.76,92.76,92.65,92.72,5200.0,92.76,92.76,92.65,92.72,5200.0
2014-01-09 14:20:00,92.72,92.72,92.53,92.72,12900.0,92.72,92.72,92.53,92.72,12900.0
2014-01-09 14:25:00,92.69,92.87,92.69,92.87,7800.0,92.69,92.87,92.69,92.87,7800.0
2014-01-09 14:30:00,92.83,92.84,92.64,92.67,13400.0,92.83,92.84,92.64,92.67,13400.0
2014-01-09 14:35:00,92.67,92.67,92.56,92.58,3300.0,92.67,92.67,92.56,92.58,3300.0
2014-01-09 14:40:00,92.56,92.76,92.56,92.76,9200.0,92.56,92.76,92.56,92.76,9200.0
2014-01-09 14:45:00,92.78,92.89,92.78,92.79,4100.0,92.78,92.89,92.78,92.79,4100.0
2014-01-09 14:50:00,92.78,92.8,92.72,92.8,5400.0,92.78,92.8,92.72,92.8,5400.0
2014-01-09 14:55:00,92.8,92.82,92.75,92.76,4000.0,92.8,92.82,92.75,92.76,4000.0
2014-01-09 15:00:00,92.73,92.73,92.69,92.7,9300.0,92.73,92.73,92.69,92.7,9300.0
2014-01-09 15:05:00,92.7,92.76,92.65,92.66,14600.0,92.7,92.76,92.65,92.66,14600.0
2014-01-09 15:10:00,92.69,92.78,92.69,92.75,9400.0,92.69,92.78,92.69,92.75,9400.0
2014-01-09 15:15:00,92.75,92.79,92.66,92.68,11400.0,92.75,92.79,92.66,92.68,11400.0
2014-01-09 15:20:00,92.7,92.81,92.69,92.69,8200.0,92.7,92.81,92.69,92.69,8200.0
2014-01-09 15:25:00,92.69,92.7,92.54,92.55,11300.0,92.69,92.7,92.54,92.55,11300.0
2014-01-09 15:30:00,92.55,92.64,92.52,92.59,12400.0,92.55,92.64,92.52,92.59,12400.0
2014-01-09 15:35:00,92.59,92.65,92.56,92.6,15100.0,92.59,92.65,92.56,92.6,15100.0
2014-01-09 15:40:00,92.61,92.65,92.51,92.54,14100.0,92.61,92.65,92.51,92.54,14100.0
2014-01-09 15:45:00,92.54,92.54,92.45,92.48,15800.0,92.54,92.54,92.45,92.48,15800.0
2014-01-09 15:50:00,92.5,92.58,92.45,92.5,30900.0,92.5,92.58,92.45,92.5,30900.0
2014-01-09 15:55:00,92.5,92.5,92.1,92.29,137700.0,92.5,92.5,92.1,92.29,137700.0
2014-01-10 09:30:00,92.6,93.38,92.59,92.96,9500.0,92.6,93.38,92.59,92.96,9500.0
2014-01-10 09:35:00,92.96,93.58,92.77,93.44,10400.0,92.96,93.58,92.77,93.44,10400.0
2014-01-10 09:40:00,93.43,93.43,92.98,92.98,4000.0,93.43,93.43,92.98,92.98,4000.0
2014-01-10 09:45:00,92.97,93.08,92.84,93.08,2800.0,92.97,93.08,92.84,93.08,2800.0
2014-01-10 09:50:00,93.05,93.2,92.77,92.77,4800.0,93.05,93.2,92.77,92.77,4800.0
2014-01-10 09:55:00,92.78,93.21,92.77,92.94,5100.0,92.78,93.21,92.77,92.94,5100.0
2014-01-10 10:00:00,92.9,92.91,92.08,92.5,53900.0,92.9,92.91,92.08,92.5,53900.0
2014-01-10 10:05:00,92.57,92.82,92.39,92.43,15500.0,92.57,92.82,92.39,92.43,15500.0
2014-01-10 10:10:00,92.41,92.75,92.36,92.65,9800.0,92.41,92.75,92.36,92.65,9800.0
2014-01-10 10:15:00,92.61,92.86,92.6,92.81,4400.0,92.61,92.86,92.6,92.81,4400.0
2014-01-10 10:20:00,92.85,93.13,92.85,93.11,7100.0,92.85,93.13,92.85,93.11,7100.0
2014-01-10 10:25:00,93.13,93.17,92.72,92.86,25000.0,93.13,93.17,92.72,92.86,25000.0
2014-01-10 10:30:00,92.9,93.08,92.72,92.84,12300.0,92.9,93.08,92.72,92.84,12300.0
2014-01-10 10:35:00,92.81,92.83,92.28,92.48,13900.0,92.81,92.83,92.28,92.48,13900.0
2014-01-10 10:40:00,92.49,92.55,92.26,92.52,9600.0,92.49,92.55,92.26,92.52,9600.0
2014-01-10 10:45:00,92.47,92.53,92.28,92.3,9700.0,92.47,92.53,92.28,92.3,9700.0
2014-01-10 10:50:00,92.3,92.31,92.03,92.12,11000.0,92.3,92.31,92.03,92.12,11000.0
2014-01-10 10:55:00,92.08,92.1,91.89,91.99,22500.0,92.08,92.1,91.89,91.99,22500.0
2014-01-10 11:00:00,91.99,92.14,91.99,92.14,11200.0,91.99,92.14,91.99,92.14,11200.0
2014-01-10 11:05:00,92.1,92.1,91.9,92.01,10000.0,92.1,92.1,91.9,92.01,10000.0
2014-01-10 11:10:00,91.97,92.0,91.74,91.74,4900.0,91.97,92.0,91.74,91.74,4900.0
2014-01-10 11:15:00,91.71,91.99,91.67,91.86,6200.0,91.71,91.99,91.67,91.86,6200.0
2014-01-10 11:20:00,91.86,92.0,91.78,91.96,10800.0,91.86,92.0,91.78,91.96,10800.0
2014-01-10 11:25:00,91.97,92.03,91.97,91.98,7800.0,91.97,92.03,91.97,91.98,7800.0
2014-01-10 11:30:00,91.94,91.94,91.81,91.86,5800.0,91.94,91.94,91.81,91.86,5800.0
2014-01-10 11:35:00,91.82,91.84,91.7,91.84,8300.0,91.82,91.84,91.7,91.84,8300.0
2014-01-10 11:40:00,91.82,91.84,91.7,91.78,6000.0,91.82,91.84,91.7,91.78,6000.0
2014-01-10 11:45:00,91.78,91.86,91.7,91.74,6200.0,91.78,91.86,91.7,91.74,6200.0
2014-01-10 11:50:00,91.73,91.92,91.72,91.9,6400.0,91.73,91.92,91.72,91.9,6400.0
2014-01-10 11:55:00,91.87,91.91,91.78,91.91,6800.0,91.87,91.91,91.78,91.91,6800.0
2014-01-10 12:00:00,91.9,91.98,91.84,91.98,6100.0,91.9,91.98,91.84,91.98,6100.0
2014-01-10 12:05:00,91.98,92.0,91.91,91.96,9700.0,91.98,92.0,91.91,91.96,9700.0
2014-01-10 12:10:00,91.96,91.97,91.85,91.91,4900.0,91.96,91.97,91.85,91.91,4900.0
2014-01-10 12:15:00,91.93,92.0,91.92,91.93,7500.0,91.93,92.0,91.92,91.93,7500.0
2014-01-10 12:20:00,91.91,91.97,91.84,91.97,4800.0,91.91,91.97,91.84,91.97,4800.0
2014-01-10 12:25:00,91.97,91.99,91.76,91.81,3900.0,91.97,91.99,91.76,91.81,3900.0
2014-01-10 12:30:00,91.77,91.79,91.75,91.75,6400.0,91.77,91.79,91.75,91.75,6400.0
2014-01-10 12:35:00,91.75,91.76,91.7,91.73,19300.0,91.75,91.76,91.7,91.73,19300.0
2014-01-10 12:40:00,91.71,91.8,91.69,91.75,8300.0,91.71,91.8,91.69,91.75,8300.0
2014-01-10 12:45:00,91.75,91.8,91.7,91.7,6100.0,91.75,91.8,91.7,91.7,6100.0
2014-01-10 12:50:00,91.7,91.73,91.68,91.73,3000.0,91.7,91.73,91.68,91.73,3000.0
2014-01-10 12:55:00,91.72,91.81,91.67,91.67,6400.0,91.72,91.81,91.67,91.67,6400.0
2014-01-10 13:00:00,91.71,91.71,91.66,91.68,3000.0,91.71,91.71,91.66,91.68,3000.0
2014-01-10 13:05:00,91.71,91.82,91.71,91.77,13900.0,91.71,91.82,91.71,91.77,13900.0
2014-01-10 13:10:00,91.8,91.83,91.77,91.78,4900.0,91.8,91.83,91.77,91.78,4900.0
2014-01-10 13:15:00,91.77,91.85,91.75,91.85,5700.0,91.77,91.85,91.75,91.85,5700.0
2014-01-10 13:20:00,91.9,92.01,91.89,92.0,10000.0,91.9,92.01,91.89,92.0,10000.0
2014-01-10 13:25:00,92.0,92.18,91.98,92.18,12700.0,92.0,92.18,91.98,92.18,12700.0
2014-01-10 13:30:00,92.18,92.29,92.18,92.28,6000.0,92.18,92.29,92.18,92.28,6000.0
2014-01-10 13:35:00,92.28,92.34,92.28,92.33,5100.0,92.28,92.34,92.28,92.33,5100.0
2014-01-10 13:40:00,92.31,92.32,92.29,92.31,2000.0,92.31,92.32,92.29,92.31,2000.0
2014-01-10 13:45:00,92.3,92.3,92.15,92.15,2900.0,92.3,92.3,92.15,92.15,2900.0
2014-01-10 13:50:00,92.13,92.16,92.03,92.04,4100.0,92.13,92.16,92.03,92.04,4100.0
2014-01-10 13:55:00,92.04,92.04,91.92,91.99,10600.0,92.04,92.04,91.92,91.99,10600.0
2014-01-10 14:00:00,91.99,92.12,91.94,92.0,7900.0,91.99,92.12,91.94,92.0,7900.0
2014-01-10 14:05:00,92.01,92.07,91.98,92.07,6100.0,92.01,92.07,91.98,92.07,6100.0
2014-01-10 14:10:00,92.09,92.16,92.06,92.06,4200.0,92.09,92.16,92.06,92.06,4200.0
2014-01-10 14:15:00,92.01,92.17,92.01,92.17,3400.0,92.01,92.17,92.01,92.17,3400.0
2014-01-10 14:20:00,92.19,92.2,92.06,92.09,8200.0,92.19,92.2,92.06,92.09,8200.0
2014-01-10 14:25:00,92.13,92.13,92.0,92.0,8600.0,92.13,92.13,92.0,92.0,8600.0
2014-01-10 14:30:00,92.0,92.12,91.98,92.04,12700.0,92.0,92.12,91.98,92.04,12700.0
2014-01-10 14:35:00,92.06,92.16,92.06,92.07,4600.0,92.06,92.16,92.06,92.07,4600.0
2014-01-10 14:40:00,92.09,92.18,92.08,92.18,2800.0,92.09,92.18,92.08,92.18,2800.0
2014-01-10 14:45:00,92.18,92.25,92.13,92.14,8900.0,92.18,92.25,92.13,92.14,8900.0
2014-01-10 14:50:00,92.12,92.12,92.06,92.09,3000.0,92.12,92.12,92.06,92.09,3000.0
2014-01-10 14:55:00,92.14,92.2,92.09,92.1,6800.0,92.14,92.2,92.09,92.1,6800.0
2014-01-10 15:00:00,92.1,92.28,92.08,92.27,8400.0,92.1,92.28,92.08,92.27,8400.0
2014-01-10 15:05:00,92.28,92.36,92.28,92.32,6500.0,92.28,92.36,92.28,92.32,6500.0
2014-01-10 15:10:00,92.33,92.43,92.33,92.43,6900.0,92.33,92.43,92.33,92.43,6900.0
2014-01-10 15:15:00,92.43,92.53,92.38,92.39,10100.0,92.43,92.53,92.38,92.39,10100.0
2014-01-10 15:20:00,92.4,92.46,92.39,92.46,7000.0,92.4,92.46,92.39,92.46,7000.0
2014-01-10 15:25:00,92.45,92.45,92.32,92.34,7300.0,92.45,92.45,92.32,92.34,7300.0
2014-01-10 15:30:00,92.35,92.44,92.31,92.34,8600.0,92.35,92.44,92.31,92.34,8600.0
2014-01-10 15:35:00,92.34,92.37,92.22,92.28,10500.0,92.34,92.37,92.22,92.28,10500.0
2014-01-10 15:40:00,92.28,92.32,92.19,92.19,9600.0,92.28,92.32,92.19,92.19,9600.0
2014-01-10 15:45:00,92.2,92.25,92.14,92.17,13600.0,92.2,92.25,92.14,92.17,13600.0
2014-01-10 15:50:00,92.17,92.27,92.14,92.2,19800.0,92.17,92.27,92.14,92.2,19800.0
2014-01-10 15:55:00,92.2,92.34,92.2,92.25,24900.0,92.2,92.34,92.2,92.25,24900.0
2014-01-13 09:30:00,91.98,92.36,91.84,92.32,8600.0,91.98,92.36,91.84,92.32,8600.0
2014-01-13 09:35:00,92.34,92.35,91.77,92.08,11200.0,92.34,92.35,91.77,92.08,11200.0
2014-01-13 09:40:00,91.96,92.11,91.81,91.96,7100.0,91.96,92.11,91.81,91.96,7100.0
2014-01-13 09:45:00,91.9,91.9,91.38,91.43,9700.0,91.9,91.9,91.38,91.43,9700.0
2014-01-13 09:50:00,91.38,91.41,91.05,91.37,21500.0,91.38,91.41,91.05,91.37,21500.0
2014-01-13 09:55:00,91.28,91.46,91.1,91.21,9000.0,91.28,91.46,91.1,91.21,9000.0
2014-01-13 10:00:00,91.31,91.64,91.29,91.41,9400.0,91.31,91.64,91.29,91.41,9400.0
2014-01-13 10:05:00,91.27,91.42,91.1,91.21,36200.0,91.27,91.42,91.1,91.21,36200.0
2014-01-13 10:10:00,91.26,91.26,91.01,91.19,11400.0,91.26,91.26,91.01,91.19,11400.0
2014-01-13 10:15:00,91.14,91.19,90.89,91.0,18100.0,91.14,91.19,90.89,91.0,18100.0
2014-01-13 10:20:00,90.98,91.09,90.89,91.05,10300.0,90.98,91.09,90.89,91.05,10300.0
2014-01-13 10:25:00,91.03,91.07,90.85,90.91,8200.0,91.03,91.07,90.85,90.91,8200.0
2014-01-13 10:30:00,90.91,90.91,90.83,90.88,8900.0,90.91,90.91,90.83,90.88,8900.0
2014-01-13 10:35:00,90.85,90.89,90.72,90.75,8200.0,90.85,90.89,90.72,90.75,8200.0
2014-01-13 10:40:00,90.71,90.8,90.26,90.53,22600.0,90.71,90.8,90.26,90.53,22600.0
2014-01-13 10:45:00,90.56,90.63,90.5,90.63,4800.0,90.56,90.63,90.5,90.63,4800.0
2014-01-13 10:50:00,90.63,90.81,90.58,90.58,6900.0,90.63,90.81,90.58,90.58,6900.0
2014-01-13 10:55:00,90.54,90.58,90.49,90.57,11000.0,90.54,90.58,90.49,90.57,11000.0
2014-01-13 11:00:00,90.57,90.57,90.32,90.32,6800.0,90.57,90.57,90.32,90.32,6800.0
2014-01-13 11:05:00,90.31,90.33,90.16,90.3,16300.0,90.31,90.33,90.16,90.3,16300.0
2014-01-13 11:10:00,90.31,90.37,90.22,90.25,5600.0,90.31,90.37,90.22,90.25,5600.0
2014-01-13 11:15:00,90.25,90.37,90.22,90.29,7700.0,90.25,90.37,90.22,90.29,7700.0
2014-01-13 11:20:00,90.29,90.62,90.29,90.6,7200.0,90.29,90.62,90.29,90.6,7200.0
2014-01-13 11:25:00,90.6,90.78,90.6,90.76,6900.0,90.6,90.78,90.6,90.76,6900.0
2014-01-13 11:30:00,90.75,90.82,90.7,90.8,6100.0,90.75,90.82,90.7,90.8,6100.0
2014-01-13 11:35:00,90.82,90.85,90.69,90.79,5400.0,90.82,90.85,90.69,90.79,5400.0
2014-01-13 11:40:00,90.75,90.75,90.63,90.67,6500.0,90.75,90.75,90.63,90.67,6500.0
2014-01-13 11:45:00,90.63,90.63,90.39,90.39,6200.0,90.63,90.63,90.39,90.39,6200.0
2014-01-13 11:50:00,90.45,90.45,90.25,90.29,4100.0,90.45,90.45,90.25,90.29,4100.0
2014-01-13 11:55:00,90.26,90.33,90.22,90.33,2500.0,90.26,90.33,90.22,90.33,2500.0
2014-01-13 12:00:00,90.29,90.32,90.07,90.09,12800.0,90.29,90.32,90.07,90.09,12800.0
2014-01-13 12:05:00,90.13,90.26,90.12,90.26,3900.0,90.13,90.26,90.12,90.26,3900.0
2014-01-13 12:10:00,90.24,90.26,90.06,90.16,3900.0,90.24,90.26,90.06,90.16,3900.0
2014-01-13 12:15:00,90.09,90.19,90.09,90.18,3400.0,90.09,90.19,90.09,90.18,3400.0
2014-01-13 12:20:00,90.17,90.17,90.01,90.01,3200.0,90.17,90.17,90.01,90.01,3200.0
2014-01-13 12:25:00,90.01,90.02,89.75,89.75,14500.0,90.01,90.02,89.75,89.75,14500.0
2014-01-13 12:30:00,89.71,89.79,89.47,89.75,10400.0,89.71,89.79,89.47,89.75,10400.0
2014-01-13 12:35:00,89.73,89.94,89.73,89.94,6600.0,89.73,89.94,89.73,89.94,6600.0
2014-01-13 12:40:00,89.9,89.91,89.6,89.66,7400.0,89.9,89.91,89.6,89.66,7400.0
2014-01-13 12:45:00,89.58,89.63,89.51,89.58,10100.0,89.58,89.63,89.51,89.58,10100.0
2014-01-13 12:50:00,89.59,89.59,89.48,89.52,9900.0,89.59,89.59,89.48,89.52,9900.0
2014-01-13 12:55:00,89.52,89.56,89.23,89.23,11500.0,89.52,89.56,89.23,89.23,11500.0
2014-01-13 13:00:00,89.26,89.26,89.14,89.18,9300.0,89.26,89.26,89.14,89.18,9300.0
2014-01-13 13:05:00,89.2,89.37,89.16,89.37,22300.0,89.2,89.37,89.16,89.37,22300.0
2014-01-13 13:10:00,89.35,89.35,89.2,89.26,9800.0,89.35,89.35,89.2,89.26,9800.0
2014-01-13 13:15:00,89.27,89.3,88.9,88.99,21500.0,89.27,89.3,88.9,88.99,21500.0
2014-01-13 13:20:00,88.99,89.25,88.99,89.13,9400.0,88.99,89.25,88.99,89.13,9400.0
2014-01-13 13:25:00,89.13,89.32,88.95,89.27,19500.0,89.13,89.32,88.95,89.27,19500.0
2014-01-13 13:30:00,89.24,89.26,89.0,89.08,10100.0,89.24,89.26,89.0,89.08,10100.0
2014-01-13 13:35:00,89.09,89.25,89.09,89.16,7400.0,89.09,89.25,89.09,89.16,7400.0
2014-01-13 13:40:00,89.15,89.39,89.15,89.36,9500.0,89.15,89.39,89.15,89.36,9500.0
2014-01-13 13:45:00,89.36,89.36,89.21,89.22,6300.0,89.36,89.36,89.21,89.22,6300.0
2014-01-13 13:50:00,89.26,89.28,89.15,89.15,4000.0,89.26,89.28,89.15,89.15,4000.0
2014-01-13 13:55:00,89.17,89.3,89.06,89.14,19300.0,89.17,89.3,89.06,89.14,19300.0
2014-01-13 14:00:00,89.15,89.34,89.11,89.23,16000.0,89.15,89.34,89.11,89.23,16000.0
2014-01-13 14:05:00,89.2,89.49,89.12,89.4,11200.0,89.2,89.49,89.12,89.4,11200.0
2014-01-13 14:10:00,89.46,89.47,89.34,89.41,7900.0,89.46,89.47,89.34,89.41,7900.0
2014-01-13 14:15:00,89.32,89.35,89.14,89.14,8600.0,89.32,89.35,89.14,89.14,8600.0
2014-01-13 14:20:00,89.13,89.19,88.95,89.04,28800.0,89.13,89.19,88.95,89.04,28800.0
2014-01-13 14:25:00,89.05,89.12,88.95,89.1,18800.0,89.05,89.12,88.95,89.1,18800.0
2014-01-13 14:30:00,89.1,89.2,89.01,89.01,8000.0,89.1,89.2,89.01,89.01,8000.0
2014-01-13 14:35:00,89.03,89.05,88.8,88.86,8700.0,89.03,89.05,88.8,88.86,8700.0
2014-01-13 14:40:00,88.83,88.94,88.83,88.88,6900.0,88.83,88.94,88.83,88.88,6900.0
2014-01-13 14:45:00,88.9,88.98,88.86,88.88,7400.0,88.9,88.98,88.86,88.88,7400.0
2014-01-13 14:50:00,88.89,89.04,88.88,88.91,21000.0,88.89,89.04,88.88,88.91,21000.0
2014-01-13 14:55:00,88.92,89.0,88.85,88.98,8700.0,88.92,89.0,88.85,88.98,8700.0
2014-01-13 15:00:00,88.95,88.95,88.79,88.85,14800.0,88.95,88.95,88.79,88.85,14800.0
2014-01-13 15:05:00,88.86,88.87,88.3,88.35,37200.0,88.86,88.87,88.3,88.35,37200.0
2014-01-13 15:10:00,88.3,88.33,88.15,88.28,21900.0,88.3,88.33,88.15,88.28,21900.0
2014-01-13 15:15:00,88.28,88.67,88.27,88.67,17300.0,88.28,88.67,88.27,88.67,17300.0
2014-01-13 15:20:00,88.66,88.7,88.53,88.56,13100.0,88.66,88.7,88.53,88.56,13100.0
2014-01-13 15:25:00,88.56,88.75,88.54,88.54,10000.0,88.56,88.75,88.54,88.54,10000.0
2014-01-13 15:30:00,88.58,88.62,88.42,88.42,24100.0,88.58,88.62,88.42,88.42,24100.0
2014-01-13 15:35:00,88.46,88.5,88.39,88.42,25000.0,88.46,88.5,88.39,88.42,25000.0
2014-01-13 15:40:00,88.44,88.59,88.43,88.51,22700.0,88.44,88.59,88.43,88.51,22700.0
2014-01-13 15:45:00,88.51,88.76,88.47,88.75,23500.0,88.51,88.76,88.47,88.75,23500.0
2014-01-13 15:50:00,88.73,88.79,88.66,88.74,31800.0,88.73,88.79,88.66,88.74,31800.0
2014-01-13 15:55:00,88.75,88.94,88.75,88.88,53200.0,88.75,88.94,88.75,88.88,53200.0
2014-01-14 09:30:00,89.13,89.61,88.87,88.99,14100.0,89.13,89.61,88.87,88.99,14100.0
2014-01-14 09:35:00,88.94,89.11,88.52,89.01,13200.0,88.94,89.11,88.52,89.01,13200.0
2014-01-14 09:40:00,88.93,89.15,88.8,88.8,52000.0,88.93,89.15,88.8,88.8,52000.0
2014-01-14 09:45:00,88.8,88.93,88.32,88.51,16600.0,88.8,88.93,88.32,88.51,16600.0
2014-01-14 09:50:00,88.5,88.9,88.46,88.6,10700.0,88.5,88.9,88.46,88.6,10700.0
2014-01-14 09:55:00,88.53,88.99,88.39,88.99,9000.0,88.53,88.99,88.39,88.99,9000.0
2014-01-14 10:00:00,89.03,89.36,88.98,88.98,6900.0,89.03,89.36,88.98,88.98,6900.0
2014-01-14 10:05:00,88.86,89.51,88.86,89.49,10000.0,88.86,89.51,88.86,89.49,10000.0
2014-01-14 10:10:00,89.39,89.49,89.14,89.18,9700.0,89.39,89.49,89.14,89.18,9700.0
2014-01-14 10:15:00,89.16,89.31,88.99,89.01,8000.0,89.16,89.31,88.99,89.01,8000.0
2014-01-14 10:20:00,89.03,89.19,89.01,89.06,17800.0,89.03,89.19,89.01,89.06,17800.0
2014-01-14 10:25:00,88.99,89.14,88.84,88.95,10400.0,88.99,89.14,88.84,88.95,10400.0
2014-01-14 10:30:00,88.94,89.02,88.91,88.91,11500.0,88.94,89.02,88.91,88.91,11500.0
2014-01-14 10:35:00,88.93,89.09,88.93,89.04,9900.0,88.93,89.09,88.93,89.04,9900.0
2014-01-14 10:40:00,89.04,89.11,89.03,89.1,12500.0,89.04,89.11,89.03,89.1,12500.0
2014-01-14 10:45:00,89.06,89.24,89.06,89.15,7800.0,89.06,89.24,89.06,89.15,7800.0
2014-01-14 10:50:00,89.2,89.2,89.06,89.11,12600.0,89.2,89.2,89.06,89.11,12600.0
2014-01-14 10:55:00,89.14,89.21,89.11,89.21,10600.0,89.14,89.21,89.11,89.21,10600.0
2014-01-14 11:00:00,89.21,89.34,89.2,89.29,12300.0,89.21,89.34,89.2,89.29,12300.0
2014-01-14 11:05:00,89.21,89.33,89.2,89.21,12200.0,89.21,89.33,89.2,89.21,12200.0
2014-01-14 11:10:00,89.2,89.3,89.17,89.3,17500.0,89.2,89.3,89.17,89.3,17500.0
2014-01-14 11:15:00,89.3,89.68,89.3,89.6,11400.0,89.3,89.68,89.3,89.6,11400.0
2014-01-14 11:20:00,89.65,89.7,89.65,89.65,11800.0,89.65,89.7,89.65,89.65,11800.0
2014-01-14 11:25:00,89.66,89.66,89.54,89.6,4900.0,89.66,89.66,89.54,89.6,4900.0
2014-01-14 11:30:00,89.62,89.71,89.59,89.7,9300.0,89.62,89.71,89.59,89.7,9300.0
2014-01-14 11:35:00,89.68,89.71,89.61,89.7,6400.0,89.68,89.71,89.61,89.7,6400.0
2014-01-14 11:40:00,89.73,89.88,89.71,89.77,9800.0,89.73,89.88,89.71,89.77,9800.0
2014-01-14 11:45:00,89.75,89.95,89.75,89.9,5800.0,89.75,89.95,89.75,89.9,5800.0
2014-01-14 11:50:00,89.86,89.93,89.85,89.85,3600.0,89.86,89.93,89.85,89.85,3600.0
2014-01-14 11:55:00,89.85,90.19,89.81,90.19,29000.0,89.85,90.19,89.81,90.19,29000.0
2014-01-14 12:00:00,90.24,90.3,89.91,89.99,23900.0,90.24,90.3,89.91,89.99,23900.0
2014-01-14 12:05:00,90.0,90.01,89.69,89.69,3400.0,90.0,90.01,89.69,89.69,3400.0
2014-01-14 12:10:00,89.67,89.81,89.6,89.7,14500.0,89.67,89.81,89.6,89.7,14500.0
2014-01-14 12:15:00,89.74,89.91,89.69,89.84,10300.0,89.74,89.91,89.69,89.84,10300.0
2014-01-14 12:20:00,89.83,89.99,89.79,89.99,2600.0,89.83,89.99,89.79,89.99,2600.0
2014-01-14 12:25:00,89.94,90.0,89.81,89.96,5700.0,89.94,90.0,89.81,89.96,5700.0
2014-01-14 12:30:00,89.98,89.99,89.79,89.86,7000.0,89.98,89.99,89.79,89.86,7000.0
2014-01-14 12:35:00,89.9,90.03,89.89,89.99,9200.0,89.9,90.03,89.89,89.99,9200.0
2014-01-14 12:40:00,89.98,90.0,89.82,89.89,4200.0,89.98,90.0,89.82,89.89,4200.0
2014-01-14 12:45:00,89.9,89.9,89.59,89.66,4500.0,89.9,89.9,89.59,89.66,4500.0
2014-01-14 12:50:00,89.61,89.61,89.45,89.45,2500.0,89.61,89.61,89.45,89.45,2500.0
2014-01-14 12:55:00,89.41,89.48,89.31,89.31,2600.0,89.41,89.48,89.31,89.31,2600.0
2014-01-14 13:00:00,89.32,89.42,89.23,89.23,4100.0,89.32,89.42,89.23,89.23,4100.0
2014-01-14 13:05:00,89.22,89.23,89.13,89.13,4200.0,89.22,89.23,89.13,89.13,4200.0
2014-01-14 13:10:00,89.12,89.26,89.09,89.19,8900.0,89.12,89.26,89.09,89.19,8900.0
2014-01-14 13:15:00,89.22,89.43,89.2,89.43,8500.0,89.22,89.43,89.2,89.43,8500.0
2014-01-14 13:20:00,89.43,89.58,89.34,89.51,18600.0,89.43,89.58,89.34,89.51,18600.0
2014-01-14 13:25:00,89.57,89.57,89.43,89.53,14300.0,89.57,89.57,89.43,89.53,14300.0
2014-01-14 13:30:00,89.5,89.61,89.45,89.61,5800.0,89.5,89.61,89.45,89.61,5800.0
2014-01-14 13:35:00,89.54,89.54,89.37,89.49,3900.0,89.54,89.54,89.37,89.49,3900.0
2014-01-14 13:40:00,89.49,89.56,89.3,89.33,8400.0,89.49,89.56,89.3,89.33,8400.0
2014-01-14 13:45:00,89.38,89.38,89.08,89.08,3700.0,89.38,89.38,89.08,89.08,3700.0
2014-01-14 13:50:00,89.14,89.16,89.02,89.03,6100.0,89.14,89.16,89.02,89.03,6100.0
2014-01-14 13:55:00,89.08,89.13,89.04,89.11,6100.0,89.08,89.13,89.04,89.11,6100.0
2014-01-14 14:00:00,89.11,89.15,88.79,88.91,16100.0,89.11,89.15,88.79,88.91,16100.0
2014-01-14 14:05:00,89.01,89.06,88.95,89.02,5600.0,89.01,89.06,88.95,89.02,5600.0
2014-01-14 14:10:00,89.01,89.01,88.8,88.84,11400.0,89.01,89.01,88.8,88.84,11400.0
2014-01-14 14:15:00,88.81,88.84,88.75,88.81,6600.0,88.81,88.84,88.75,88.81,6600.0
2014-01-14 14:20:00,88.85,88.95,88.83,88.91,3500.0,88.85,88.95,88.83,88.91,3500.0
2014-01-14 14:25:00,88.95,89.05,88.95,89.01,6200.0,88.95,89.05,88.95,89.01,6200.0
2014-01-14 14:30:00,89.06,89.08,88.87,88.95,7800.0,89.06,89.08,88.87,88.95,7800.0
2014-01-14 14:35:00,88.99,89.08,88.95,89.07,4200.0,88.99,89.08,88.95,89.07,4200.0
2014-01-14 14:40:00,89.02,89.02,88.89,88.98,31000.0,89.02,89.02,88.89,88.98,31000.0
2014-01-14 14:45:00,89.03,89.04,88.97,88.98,5600.0,89.03,89.04,88.97,88.98,5600.0
2014-01-14 14:50:00,88.98,89.06,88.91,89.0,8600.0,88.98,89.06,88.91,89.0,8600.0
2014-01-14 14:55:00,88.99,88.99,88.82,88.82,2400.0,88.99,88.99,88.82,88.82,2400.0
2014-01-14 15:00:00,88.87,89.01,88.86,88.99,6300.0,88.87,89.01,88.86,88.99,6300.0
2014-01-14 15:05:00,88.99,89.06,88.98,89.06,8900.0,88.99,89.06,88.98,89.06,8900.0
2014-01-14 15:10:00,89.06,89.08,89.03,89.03,4900.0,89.06,89.08,89.03,89.03,4900.0
2014-01-14 15:15:00,89.03,89.13,89.03,89.1,4500.0,89.03,89.13,89.03,89.1,4500.0
2014-01-14 15:20:00,89.06,89.08,88.96,89.05,10500.0,89.06,89.08,88.96,89.05,10500.0
2014-01-14 15:25:00,89.06,89.06,88.89,88.95,10700.0,89.06,89.06,88.89,88.95,10700.0
2014-01-14 15:30:00,88.96,88.99,88.87,88.88,12100.0,88.96,88.99,88.87,88.88,12100.0
2014-01-14 15:35:00,88.88,88.88,88.71,88.72,17300.0,88.88,88.88,88.71,88.72,17300.0
2014-01-14 15:40:00,88.72,88.74,88.61,88.64,30400.0,88.72,88.74,88.61,88.64,30400.0
2014-01-14 15:45:00,88.65,88.84,88.65,88.79,21200.0,88.65,88.84,88.65,88.79,21200.0
2014-01-14 15:50:00,88.81,88.88,88.69,88.69,24500.0,88.81,88.88,88.69,88.69,24500.0
2014-01-14 15:55:00,88.7,88.78,88.64,88.76,46100.0,88.7,88.78,88.64,88.76,46100.0
2014-01-15 09:30:00,88.5,88.85,88.45,88.5,51300.0,88.5,88.85,88.45,88.5,51300.0
2014-01-15 09:35:00,88.5,88.5,87.48,87.76,53000.0,88.5,88.5,87.48,87.76,53000.0
2014-01-15 09:40:00,87.76,87.79,86.01,86.15,93300.0,87.76,87.79,86.01,86.15,93300.0
2014-01-15 09:45:00,86.17,86.55,85.05,85.17,96600.0,86.17,86.55,85.05,85.17,96600.0
2014-01-15 09:50:00,85.15,86.18,85.06,86.18,81400.0,85.15,86.18,85.06,86.18,81400.0
2014-01-15 09:55:00,86.18,86.18,85.55,85.66,105100.0,86.18,86.18,85.55,85.66,105100.0
2014-01-15 10:00:00,85.71,86.14,85.6,86.08,93000.0,85.71,86.14,85.6,86.08,93000.0
2014-01-15 10:05:00,86.11,86.31,85.9,86.01,54600.0,86.11,86.31,85.9,86.01,54600.0
2014-01-15 10:10:00,86.01,86.31,85.77,85.8,52100.0,86.01,86.31,85.77,85.8,52100.0
2014-01-15 10:15:00,85.83,85.83,85.02,85.02,73400.0,85.83,85.83,85.02,85.02,73400.0
2014-01-15 10:20:00,85.02,85.15,84.39,84.86,109900.0,85.02,85.15,84.39,84.86,109900.0
2014-01-15 10:25:00,84.88,84.92,84.5,84.52,38300.0,84.88,84.92,84.5,84.52,38300.0
2014-01-15 10:30:00,84.52,84.65,84.1,84.23,67300.0,84.52,84.65,84.1,84.23,67300.0
2014-01-15 10:35:00,84.22,84.35,83.56,83.6,117000.0,84.22,84.35,83.56,83.6,117000.0
2014-01-15 10:40:00,83.54,83.64,83.1,83.18,86800.0,83.54,83.64,83.1,83.18,86800.0
2014-01-15 10:45:00,83.17,83.18,82.42,82.55,143900.0,83.17,83.18,82.42,82.55,143900.0
2014-01-15 10:50:00,82.65,84.24,82.62,83.91,116900.0,82.65,84.24,82.62,83.91,116900.0
2014-01-15 10:55:00,84.06,84.61,83.89,84.49,56300.0,84.06,84.61,83.89,84.49,56300.0
2014-01-15 11:00:00,84.53,84.87,84.47,84.72,27400.0,84.53,84.87,84.47,84.72,27400.0
2014-01-15 11:05:00,84.8,84.91,84.51,84.6,26000.0,84.8,84.91,84.51,84.6,26000.0
2014-01-15 11:10:00,84.58,84.67,83.91,84.33,28900.0,84.58,84.67,83.91,84.33,28900.0
2014-01-15 11:15:00,84.41,84.75,84.38,84.41,65900.0,84.41,84.75,84.38,84.41,65900.0
2014-01-15 11:20:00,84.35,84.5,84.21,84.33,14600.0,84.35,84.5,84.21,84.33,14600.0
2014-01-15 11:25:00,84.29,84.5,84.29,84.41,11800.0,84.29,84.5,84.29,84.41,11800.0
2014-01-15 11:30:00,84.41,84.99,84.4,84.99,25900.0,84.41,84.99,84.4,84.99,25900.0
2014-01-15 11:35:00,84.99,84.99,84.52,84.52,15700.0,84.99,84.99,84.52,84.52,15700.0
2014-01-15 11:40:00,84.51,84.7,84.07,84.7,15800.0,84.51,84.7,84.07,84.7,15800.0
2014-01-15 11:45:00,84.69,84.96,84.64,84.83,35700.0,84.69,84.96,84.64,84.83,35700.0
2014-01-15 11:50:00,84.83,84.96,84.73,84.89,24400.0,84.83,84.96,84.73,84.89,24400.0
2014-01-15 11:55:00,84.91,85.31,84.64,85.22,36000.0,84.91,85.31,84.64,85.22,36000.0
2014-01-15 12:00:00,85.24,85.32,85.04,85.19,13200.0,85.24,85.32,85.04,85.19,13200.0
2014-01-15 12:05:00,85.18,85.59,85.15,85.56,10700.0,85.18,85.59,85.15,85.56,10700.0
2014-01-15 12:10:00,85.56,85.58,85.4,85.58,23400.0,85.56,85.58,85.4,85.58,23400.0
2014-01-15 12:15:00,85.59,85.9,85.53,85.87,24400.0,85.59,85.9,85.53,85.87,24400.0
2014-01-15 12:20:00,85.87,86.04,85.79,85.97,25000.0,85.87,86.04,85.79,85.97,25000.0
2014-01-15 12:25:00,86.02,86.07,85.63,85.63,31800.0,86.02,86.07,85.63,85.63,31800.0
2014-01-15 12:30:00,85.66,85.75,85.5,85.55,19000.0,85.66,85.75,85.5,85.55,19000.0
2014-01-15 12:35:00,85.61,85.66,85.44,85.54,12900.0,85.61,85.66,85.44,85.54,12900.0
2014-01-15 12:40:00,85.54,85.64,85.46,85.6,9600.0,85.54,85.64,85.46,85.6,9600.0
2014-01-15 12:45:00,85.61,85.97,85.6,85.97,9700.0,85.61,85.97,85.6,85.97,9700.0
2014-01-15 12:50:00,85.98,85.98,85.79,85.79,6600.0,85.98,85.98,85.79,85.79,6600.0
2014-01-15 12:55:00,85.82,85.87,85.72,85.75,7700.0,85.82,85.87,85.72,85.75,7700.0
2014-01-15 13:00:00,85.77,85.8,85.68,85.77,8200.0,85.77,85.8,85.68,85.77,8200.0
2014-01-15 13:05:00,85.8,85.96,85.77,85.96,9700.0,85.8,85.96,85.77,85.96,9700.0
2014-01-15 13:10:00,85.97,86.07,85.84,86.02,27200.0,85.97,86.07,85.84,86.02,27200.0
2014-01-15 13:15:00,86.02,86.23,86.01,86.23,20000.0,86.02,86.23,86.01,86.23,20000.0
2014-01-15 13:20:00,86.25,86.25,86.0,86.04,10800.0,86.25,86.25,86.0,86.04,10800.0
2014-01-15 13:25:00,86.05,86.12,86.02,86.09,5800.0,86.05,86.12,86.02,86.09,5800.0
2014-01-15 13:30:00,86.14,86.57,86.14,86.5,13400.0,86.14,86.57,86.14,86.5,13400.0
2014-01-15 13:35:00,86.48,86.52,85.85,85.85,40000.0,86.48,86.52,85.85,85.85,40000.0
2014-01-15 13:40:00,85.77,85.77,85.21,85.57,37500.0,85.77,85.77,85.21,85.57,37500.0
2014-01-15 13:45:00,85.49,85.75,85.48,85.75,7000.0,85.49,85.75,85.48,85.75,7000.0
2014-01-15 13:50:00,85.75,85.89,85.58,85.89,10400.0,85.75,85.89,85.58,85.89,10400.0
2014-01-15 13:55:00,85.9,85.93,85.63,85.63,8600.0,85.9,85.93,85.63,85.63,8600.0
2014-01-15 14:00:00,85.62,85.87,85.61,85.83,8800.0,85.62,85.87,85.61,85.83,8800.0
2014-01-15 14:05:00,85.84,85.92,85.8,85.88,9900.0,85.84,85.92,85.8,85.88,9900.0
2014-01-15 14:10:00,85.88,86.13,85.87,86.13,9900.0,85.88,86.13,85.87,86.13,9900.0
2014-01-15 14:15:00,86.14,86.31,86.05,86.28,19900.0,86.14,86.31,86.05,86.28,19900.0
2014-01-15 14:20:00,86.28,86.45,86.24,86.41,18000.0,86.28,86.45,86.24,86.41,18000.0
2014-01-15 14:25:00,86.41,86.52,86.29,86.3,14700.0,86.41,86.52,86.29,86.3,14700.0
2014-01-15 14:30:00,86.3,86.37,86.07,86.14,19500.0,86.3,86.37,86.07,86.14,19500.0
2014-01-15 14:35:00,86.17,86.33,86.14,86.32,4300.0,86.17,86.33,86.14,86.32,4300.0
2014-01-15 14:40:00,86.33,86.59,86.31,86.48,44000.0,86.33,86.59,86.31,86.48,44000.0
2014-01-15 14:45:00,86.47,86.48,86.14,86.17,32800.0,86.47,86.48,86.14,86.17,32800.0
2014-01-15 14:50:00,86.17,86.19,85.8,85.91,10600.0,86.17,86.19,85.8,85.91,10600.0
2014-01-15 14:55:00,85.9,86.12,85.88,85.93,8000.0,85.9,86.12,85.88,85.93,8000.0
2014-01-15 15:00:00,85.97,86.0,85.75,85.81,12300.0,85.97,86.0,85.75,85.81,12300.0
2014-01-15 15:05:00,85.81,85.94,85.78,85.88,18600.0,85.81,85.94,85.78,85.88,18600.0
2014-01-15 15:10:00,85.82,85.83,85.62,85.75,16800.0,85.82,85.83,85.62,85.75,16800.0
2014-01-15 15:15:00,85.73,85.86,85.7,85.81,10700.0,85.73,85.86,85.7,85.81,10700.0
2014-01-15 15:20:00,85.83,85.83,85.69,85.72,19800.0,85.83,85.83,85.69,85.72,19800.0
2014-01-15 15:25:00,85.72,85.81,85.69,85.69,29900.0,85.72,85.81,85.69,85.69,29900.0
2014-01-15 15:30:00,85.72,85.75,85.59,85.6,29300.0,85.72,85.75,85.59,85.6,29300.0
2014-01-15 15:35:00,85.62,85.66,85.5,85.64,48000.0,85.62,85.66,85.5,85.64,48000.0
2014-01-15 15:40:00,85.63,85.73,85.55,85.73,32300.0,85.63,85.73,85.55,85.73,32300.0
2014-01-15 15:45:00,85.73,85.84,85.65,85.73,63100.0,85.73,85.84,85.65,85.73,63100.0
2014-01-15 15:50:00,85.74,85.9,85.74,85.81,58100.0,85.74,85.9,85.74,85.81,58100.0
2014-01-15 15:55:00,85.8,85.9,85.73,85.83,139400.0,85.8,85.9,85.73,85.83,139400.0
2014-01-16 09:30:00,85.5,85.75,84.59,84.61,32500.0,85.5,85.75,84.59,84.61,32500.0
2014-01-16 09:35:00,84.67,84.87,84.0,84.0,40400.0,84.67,84.87,84.0,84.0,40400.0
2014-01-16 09:40:00,84.06,84.09,83.6,83.77,40400.0,84.06,84.09,83.6,83.77,40400.0
2014-01-16 09:45:00,83.82,83.94,83.31,83.51,42600.0,83.82,83.94,83.31,83.51,42600.0
2014-01-16 09:50:00,83.42,83.9,83.41,83.58,107600.0,83.42,83.9,83.41,83.58,107600.0
2014-01-16 09:55:00,83.58,83.79,83.55,83.75,42600.0,83.58,83.79,83.55,83.75,42600.0
2014-01-16 10:00:00,83.7,83.75,83.56,83.63,31900.0,83.7,83.75,83.56,83.63,31900.0
2014-01-16 10:05:00,83.63,83.66,83.04,83.16,72700.0,83.63,83.66,83.04,83.16,72700.0
2014-01-16 10:10:00,83.16,83.32,82.81,83.03,55900.0,83.16,83.32,82.81,83.03,55900.0
2014-01-16 10:15:00,83.0,83.05,82.76,82.9,23800.0,83.0,83.05,82.76,82.9,23800.0
2014-01-16 10:20:00,82.92,83.0,82.85,82.96,33700.0,82.92,83.0,82.85,82.96,33700.0
2014-01-16 10:25:00,82.96,83.21,82.96,83.09,56400.0,82.96,83.21,82.96,83.09,56400.0
2014-01-16 10:30:00,83.09,83.24,83.09,83.1,25700.0,83.09,83.24,83.09,83.1,25700.0
2014-01-16 10:35:00,83.12,83.33,83.09,83.2,67600.0,83.12,83.33,83.09,83.2,67600.0
2014-01-16 10:40:00,83.21,83.25,83.03,83.03,19600.0,83.21,83.25,83.03,83.03,19600.0
2014-01-16 10:45:00,83.1,83.1,82.62,82.75,79300.0,83.1,83.1,82.62,82.75,79300.0
2014-01-16 10:50:00,82.72,82.75,82.45,82.57,28700.0,82.72,82.75,82.45,82.57,28700.0
2014-01-16 10:55:00,82.6,82.72,82.55,82.63,14400.0,82.6,82.72,82.55,82.63,14400.0
2014-01-16 11:00:00,82.56,82.69,82.47,82.69,23700.0,82.56,82.69,82.47,82.69,23700.0
2014-01-16 11:05:00,82.67,82.91,82.61,82.89,21400.0,82.67,82.91,82.61,82.89,21400.0
2014-01-16 11:10:00,82.95,83.47,82.9,83.42,42600.0,82.95,83.47,82.9,83.42,42600.0
2014-01-16 11:15:00,83.41,83.51,83.3,83.41,29300.0,83.41,83.51,83.3,83.41,29300.0
2014-01-16 11:20:00,83.41,83.52,83.3,83.3,38000.0,83.41,83.52,83.3,83.3,38000.0
2014-01-16 11:25:00,83.35,83.41,83.17,83.21,13900.0,83.35,83.41,83.17,83.21,13900.0
2014-01-16 11:30:00,83.28,83.31,83.16,83.26,11600.0,83.28,83.31,83.16,83.26,11600.0
2014-01-16 11:35:00,83.26,83.4,83.23,83.4,24400.0,83.26,83.4,83.23,83.4,24400.0
2014-01-16 11:40:00,83.4,83.5,83.31,83.44,17800.0,83.4,83.5,83.31,83.44,17800.0
2014-01-16 11:45:00,83.49,83.5,83.41,83.44,13800.0,83.49,83.5,83.41,83.44,13800.0
2014-01-16 11:50:00,83.47,83.5,83.44,83.46,14700.0,83.47,83.5,83.44,83.46,14700.0
2014-01-16 11:55:00,83.48,83.92,83.48,83.9,22400.0,83.48,83.92,83.48,83.9,22400.0
2014-01-16 12:00:00,83.91,83.91,83.44,83.53,19800.0,83.91,83.91,83.44,83.53,19800.0
2014-01-16 12:05:00,83.53,83.58,83.13,83.14,78300.0,83.53,83.58,83.13,83.14,78300.0
2014-01-16 12:10:00,83.14,83.29,83.1,83.24,9000.0,83.14,83.29,83.1,83.24,9000.0
2014-01-16 12:15:00,83.22,83.28,82.98,83.04,11800.0,83.22,83.28,82.98,83.04,11800.0
2014-01-16 12:20:00,83.0,83.05,82.75,82.8,31900.0,83.0,83.05,82.75,82.8,31900.0
2014-01-16 12:25:00,82.76,82.85,82.73,82.83,13400.0,82.76,82.85,82.73,82.83,13400.0
2014-01-16 12:30:00,82.82,82.85,82.7,82.75,16800.0,82.82,82.85,82.7,82.75,16800.0
2014-01-16 12:35:00,82.76,82.83,82.65,82.65,66200.0,82.76,82.83,82.65,82.65,66200.0
2014-01-16 12:40:00,82.65,82.76,82.55,82.6,80200.0,82.65,82.76,82.55,82.6,80200.0
2014-01-16 12:45:00,82.57,82.6,82.5,82.53,15300.0,82.57,82.6,82.5,82.53,15300.0
2014-01-16 12:50:00,82.53,82.6,82.5,82.57,33100.0,82.53,82.6,82.5,82.57,33100.0
2014-01-16 12:55:00,82.58,82.63,82.44,82.51,57800.0,82.58,82.63,82.44,82.51,57800.0
2014-01-16 13:00:00,82.57,82.65,82.36,82.4,71000.0,82.57,82.65,82.36,82.4,71000.0
2014-01-16 13:05:00,82.4,82.53,82.36,82.5,20900.0,82.4,82.53,82.36,82.5,20900.0
2014-01-16 13:10:00,82.5,82.82,82.46,82.82,15300.0,82.5,82.82,82.46,82.82,15300.0
2014-01-16 13:15:00,82.81,82.95,82.69,82.83,16300.0,82.81,82.95,82.69,82.83,16300.0
2014-01-16 13:20:00,82.83,82.83,82.5,82.58,17500.0,82.83,82.83,82.5,82.58,17500.0
2014-01-16 13:25:00,82.59,82.76,82.57,82.68,21300.0,82.59,82.76,82.57,82.68,21300.0
2014-01-16 13:30:00,82.63,82.63,82.33,82.46,20500.0,82.63,82.63,82.33,82.46,20500.0
2014-01-16 13:35:00,82.47,82.73,82.47,82.62,33400.0,82.47,82.73,82.47,82.62,33400.0
2014-01-16 13:40:00,82.59,82.77,82.59,82.73,24800.0,82.59,82.77,82.59,82.73,24800.0
2014-01-16 13:45:00,82.75,82.86,82.73,82.86,32300.0,82.75,82.86,82.73,82.86,32300.0
2014-01-16 13:50:00,82.87,82.97,82.74,82.81,17000.0,82.87,82.97,82.74,82.81,17000.0
2014-01-16 13:55:00,82.79,82.84,82.59,82.69,25800.0,82.79,82.84,82.59,82.69,25800.0
2014-01-16 14:00:00,82.67,82.69,82.63,82.64,15000.0,82.67,82.69,82.63,82.64,15000.0
2014-01-16 14:05:00,82.68,82.71,82.63,82.71,21400.0,82.68,82.71,82.63,82.71,21400.0
2014-01-16 14:10:00,82.7,83.0,82.6,82.62,20100.0,82.7,83.0,82.6,82.62,20100.0
2014-01-16 14:15:00,82.62,82.73,82.62,82.71,39800.0,82.62,82.73,82.62,82.71,39800.0
2014-01-16 14:20:00,82.69,82.77,82.66,82.7,25600.0,82.69,82.77,82.66,82.7,25600.0
2014-01-16 14:25:00,82.7,82.75,82.65,82.65,10800.0,82.7,82.75,82.65,82.65,10800.0
2014-01-16 14:30:00,82.66,82.78,82.62,82.64,18100.0,82.66,82.78,82.62,82.64,18100.0
2014-01-16 14:35:00,82.65,82.66,82.62,82.66,25100.0,82.65,82.66,82.62,82.66,25100.0
2014-01-16 14:40:00,82.65,82.68,82.62,82.65,13300.0,82.65,82.68,82.62,82.65,13300.0
2014-01-16 14:45:00,82.67,82.68,82.61,82.66,15800.0,82.67,82.68,82.61,82.66,15800.0
2014-01-16 14:50:00,82.66,82.69,82.63,82.68,10400.0,82.66,82.69,82.63,82.68,10400.0
2014-01-16 14:55:00,82.67,82.72,82.65,82.69,14900.0,82.67,82.72,82.65,82.69,14900.0
2014-01-16 15:00:00,82.69,82.78,82.62,82.7,77600.0,82.69,82.78,82.62,82.7,77600.0
2014-01-16 15:05:00,82.7,82.73,82.64,82.65,18900.0,82.7,82.73,82.64,82.65,18900.0
2014-01-16 15:10:00,82.63,82.73,82.62,82.67,43300.0,82.63,82.73,82.62,82.67,43300.0
2014-01-16 15:15:00,82.67,82.72,82.63,82.7,31400.0,82.67,82.72,82.63,82.7,31400.0
2014-01-16 15:20:00,82.69,82.7,82.66,82.67,28000.0,82.69,82.7,82.66,82.67,28000.0
2014-01-16 15:25:00,82.67,82.71,82.66,82.67,20600.0,82.67,82.71,82.66,82.67,20600.0
2014-01-16 15:30:00,82.66,82.74,82.6,82.61,55800.0,82.66,82.74,82.6,82.61,55800.0
2014-01-16 15:35:00,82.61,82.66,82.59,82.59,26900.0,82.61,82.66,82.59,82.59,26900.0
2014-01-16 15:40:00,82.59,82.72,82.58,82.7,45300.0,82.59,82.72,82.58,82.7,45300.0
2014-01-16 15:45:00,82.69,82.69,82.57,82.65,58400.0,82.69,82.69,82.57,82.65,58400.0
2014-01-16 15:50:00,82.66,82.7,82.55,82.56,56900.0,82.66,82.7,82.55,82.56,56900.0
2014-01-16 15:55:00,82.56,82.96,82.55,82.75,101800.0,82.56,82.96,82.55,82.75,101800.0
2014-01-17 09:30:00,81.67,82.5,81.19,82.4,92100.0,81.67,82.5,81.19,82.4,92100.0
2014-01-17 09:35:00,82.4,83.53,82.39,83.41,31400.0,82.4,83.53,82.39,83.41,31400.0
2014-01-17 09:40:00,83.31,83.74,83.25,83.74,24500.0,83.31,83.74,83.25,83.74,24500.0
2014-01-17 09:45:00,83.65,84.19,83.65,84.1,45600.0,83.65,84.19,83.65,84.1,45600.0
2014-01-17 09:50:00,84.09,84.1,83.9,84.1,37600.0,84.09,84.1,83.9,84.1,37600.0
2014-01-17 09:55:00,84.1,84.29,84.0,84.26,159200.0,84.1,84.29,84.0,84.26,159200.0
2014-01-17 10:00:00,84.18,84.43,83.95,84.03,52200.0,84.18,84.43,83.95,84.03,52200.0
2014-01-17 10:05:00,84.11,84.23,84.0,84.02,7800.0,84.11,84.23,84.0,84.02,7800.0
2014-01-17 10:10:00,84.07,84.18,83.57,83.57,15100.0,84.07,84.18,83.57,83.57,15100.0
2014-01-17 10:15:00,83.57,83.74,83.48,83.66,23100.0,83.57,83.74,83.48,83.66,23100.0
2014-01-17 10:20:00,83.61,83.93,83.59,83.87,10800.0,83.61,83.93,83.59,83.87,10800.0
2014-01-17 10:25:00,83.87,84.25,83.84,84.22,19400.0,83.87,84.25,83.84,84.22,19400.0
2014-01-17 10:30:00,84.25,84.4,84.05,84.28,22900.0,84.25,84.4,84.05,84.28,22900.0
2014-01-17 10:35:00,84.28,84.51,84.28,84.49,20400.0,84.28,84.51,84.28,84.49,20400.0
2014-01-17 10:40:00,84.52,84.73,84.46,84.72,20400.0,84.52,84.73,84.46,84.72,20400.0
2014-01-17 10:45:00,84.68,84.89,84.66,84.82,21700.0,84.68,84.89,84.66,84.82,21700.0
2014-01-17 10:50:00,84.8,85.14,84.77,85.14,26100.0,84.8,85.14,84.77,85.14,26100.0
2014-01-17 10:55:00,85.09,85.24,84.81,84.9,26000.0,85.09,85.24,84.81,84.9,26000.0
2014-01-17 11:00:00,84.9,85.14,84.62,84.7,23700.0,84.9,85.14,84.62,84.7,23700.0
2014-01-17 11:05:00,84.71,84.8,84.47,84.48,19100.0,84.71,84.8,84.47,84.48,19100.0
2014-01-17 11:10:00,84.48,84.55,84.34,84.4,26300.0,84.48,84.55,84.34,84.4,26300.0
2014-01-17 11:15:00,84.4,84.51,84.4,84.49,18600.0,84.4,84.51,84.4,84.49,18600.0
2014-01-17 11:20:00,84.5,84.81,84.5,84.72,21400.0,84.5,84.81,84.5,84.72,21400.0
2014-01-17 11:25:00,84.72,84.72,84.52,84.55,11000.0,84.72,84.72,84.52,84.55,11000.0
2014-01-17 11:30:00,84.55,84.55,84.25,84.37,27100.0,84.55,84.55,84.25,84.37,27100.0
2014-01-17 11:35:00,84.39,84.44,84.34,84.4,6200.0,84.39,84.44,84.34,84.4,6200.0
2014-01-17 11:40:00,84.42,84.62,84.42,84.61,6900.0,84.42,84.62,84.42,84.61,6900.0
2014-01-17 11:45:00,84.62,84.76,84.62,84.69,9400.0,84.62,84.76,84.62,84.69,9400.0
2014-01-17 11:50:00,84.69,84.69,84.56,84.58,13500.0,84.69,84.69,84.56,84.58,13500.0
2014-01-17 11:55:00,84.58,84.68,84.58,84.68,10500.0,84.58,84.68,84.58,84.68,10500.0
2014-01-17 12:00:00,84.66,84.67,84.5,84.53,8800.0,84.66,84.67,84.5,84.53,8800.0
2014-01-17 12:05:00,84.56,84.59,84.44,84.44,8000.0,84.56,84.59,84.44,84.44,8000.0
2014-01-17 12:10:00,84.43,84.6,84.33,84.55,39400.0,84.43,84.6,84.33,84.55,39400.0
2014-01-17 12:15:00,84.6,84.7,84.5,84.5,6100.0,84.6,84.7,84.5,84.5,6100.0
2014-01-17 12:20:00,84.53,84.6,84.5,84.5,6000.0,84.53,84.6,84.5,84.5,6000.0
2014-01-17 12:25:00,84.5,84.6,84.49,84.58,7700.0,84.5,84.6,84.49,84.58,7700.0
2014-01-17 12:30:00,84.56,84.63,84.55,84.56,6500.0,84.56,84.63,84.55,84.56,6500.0
2014-01-17 12:35:00,84.56,84.56,84.49,84.52,10900.0,84.56,84.56,84.49,84.52,10900.0
2014-01-17 12:40:00,84.51,84.52,84.38,84.39,5600.0,84.51,84.52,84.38,84.39,5600.0
2014-01-17 12:45:00,84.33,84.36,84.23,84.31,3700.0,84.33,84.36,84.23,84.31,3700.0
2014-01-17 12:50:00,84.23,84.27,84.06,84.11,11500.0,84.23,84.27,84.06,84.11,11500.0
2014-01-17 12:55:00,84.06,84.09,83.81,83.81,17900.0,84.06,84.09,83.81,83.81,17900.0
2014-01-17 13:00:00,83.81,83.86,83.66,83.66,18300.0,83.81,83.86,83.66,83.66,18300.0
2014-01-17 13:05:00,83.75,83.95,83.59,83.59,14800.0,83.75,83.95,83.59,83.59,14800.0
2014-01-17 13:10:00,83.65,83.66,83.3,83.42,14300.0,83.65,83.66,83.3,83.42,14300.0
2014-01-17 13:15:00,83.42,83.42,83.24,83.37,18000.0,83.42,83.42,83.24,83.37,18000.0
2014-01-17 13:20:00,83.35,83.66,83.35,83.56,14500.0,83.35,83.66,83.35,83.56,14500.0
2014-01-17 13:25:00,83.55,83.57,83.43,83.43,11200.0,83.55,83.57,83.43,83.43,11200.0
2014-01-17 13:30:00,83.48,83.68,83.46,83.6,5400.0,83.48,83.68,83.46,83.6,5400.0
2014-01-17 13:35:00,83.56,83.56,83.4,83.48,9900.0,83.56,83.56,83.4,83.48,9900.0
2014-01-17 13:40:00,83.48,83.51,83.44,83.45,7300.0,83.48,83.51,83.44,83.45,7300.0
2014-01-17 13:45:00,83.44,83.61,83.41,83.52,11100.0,83.44,83.61,83.41,83.52,11100.0
2014-01-17 13:50:00,83.53,83.65,83.53,83.65,9100.0,83.53,83.65,83.53,83.65,9100.0
2014-01-17 13:55:00,83.65,83.94,83.63,83.8,14200.0,83.65,83.94,83.63,83.8,14200.0
2014-01-17 14:00:00,83.82,83.96,83.79,83.79,9500.0,83.82,83.96,83.79,83.79,9500.0
2014-01-17 14:05:00,83.77,83.8,83.66,83.66,9300.0,83.77,83.8,83.66,83.66,9300.0
2014-01-17 14:10:00,83.67,83.67,83.54,83.55,11300.0,83.67,83.67,83.54,83.55,11300.0
2014-01-17 14:15:00,83.52,83.61,83.43,83.61,11800.0,83.52,83.61,83.43,83.61,11800.0
2014-01-17 14:20:00,83.62,83.86,83.62,83.8,10200.0,83.62,83.86,83.62,83.8,10200.0
2014-01-17 14:25:00,83.83,83.92,83.83,83.87,8500.0,83.83,83.92,83.83,83.87,8500.0
2014-01-17 14:30:00,83.86,83.87,83.82,83.82,13600.0,83.86,83.87,83.82,83.82,13600.0
2014-01-17 14:35:00,83.8,83.8,83.72,83.73,10200.0,83.8,83.8,83.72,83.73,10200.0
2014-01-17 14:40:00,83.73,83.84,83.72,83.81,12900.0,83.73,83.84,83.72,83.81,12900.0
2014-01-17 14:45:00,83.82,83.84,83.79,83.81,5700.0,83.82,83.84,83.79,83.81,5700.0
2014-01-17 14:50:00,83.83,83.83,83.75,83.82,8400.0,83.83,83.83,83.75,83.82,8400.0
2014-01-17 14:55:00,83.79,83.8,83.75,83.75,6300.0,83.79,83.8,83.75,83.75,6300.0
2014-01-17 15:00:00,83.76,83.81,83.73,83.73,12200.0,83.76,83.81,83.73,83.73,12200.0
2014-01-17 15:05:00,83.72,83.77,83.71,83.71,12700.0,83.72,83.77,83.71,83.71,12700.0
2014-01-17 15:10:00,83.7,83.7,83.58,83.69,11900.0,83.7,83.7,83.58,83.69,11900.0
2014-01-17 15:15:00,83.69,83.69,83.43,83.43,14300.0,83.69,83.69,83.43,83.43,14300.0
2014-01-17 15:20:00,83.45,83.49,83.42,83.44,12000.0,83.45,83.49,83.42,83.44,12000.0
2014-01-17 15:25:00,83.45,83.45,83.3,83.3,12200.0,83.45,83.45,83.3,83.3,12200.0
2014-01-17 15:30:00,83.28,83.28,83.11,83.17,16100.0,83.28,83.28,83.11,83.17,16100.0
2014-01-17 15:35:00,83.21,83.3,83.19,83.27,16700.0,83.21,83.3,83.19,83.27,16700.0
2014-01-17 15:40:00,83.3,83.3,83.09,83.12,14400.0,83.3,83.3,83.09,83.12,14400.0
2014-01-17 15:45:00,83.1,83.17,83.06,83.16,26700.0,83.1,83.17,83.06,83.16,26700.0
2014-01-17 15:50:00,83.16,83.44,83.16,83.26,51200.0,83.16,83.44,83.16,83.26,51200.0
2014-01-17 15:55:00,83.26,83.56,83.23,83.56,74100.0,83.26,83.56,83.23,83.56,74100.0
2014-01-21 09:30:00,83.82,83.82,81.69,81.69,65400.0,83.82,83.82,81.69,81.69,65400.0
2014-01-21 09:35:00,81.82,82.77,81.76,82.2,22800.0,81.82,82.77,81.76,82.2,22800.0
2014-01-21 09:40:00,82.27,82.93,82.09,82.81,23500.0,82.27,82.93,82.09,82.81,23500.0
2014-01-21 09:45:00,82.81,82.81,82.38,82.59,19700.0,82.81,82.81,82.38,82.59,19700.0
2014-01-21 09:50:00,82.57,82.91,82.51,82.76,7900.0,82.57,82.91,82.51,82.76,7900.0
2014-01-21 09:55:00,82.79,83.29,82.78,82.98,26800.0,82.79,83.29,82.78,82.98,26800.0
2014-01-21 10:00:00,82.92,83.03,82.87,82.87,8200.0,82.92,83.03,82.87,82.87,8200.0
2014-01-21 10:05:00,82.83,82.83,82.39,82.75,25600.0,82.83,82.83,82.39,82.75,25600.0
2014-01-21 10:10:00,82.78,82.78,82.46,82.46,7600.0,82.78,82.78,82.46,82.46,7600.0
2014-01-21 10:15:00,82.45,82.55,82.23,82.5,14000.0,82.45,82.55,82.23,82.5,14000.0
2014-01-21 10:20:00,82.38,82.45,82.02,82.07,10000.0,82.38,82.45,82.02,82.07,10000.0
2014-01-21 10:25:00,82.07,82.21,81.83,82.1,34300.0,82.07,82.21,81.83,82.1,34300.0
2014-01-21 10:30:00,82.01,82.01,81.21,81.3,39100.0,82.01,82.01,81.21,81.3,39100.0
2014-01-21 10:35:00,81.21,81.42,81.2,81.3,16300.0,81.21,81.42,81.2,81.3,16300.0
2014-01-21 10:40:00,81.3,81.55,80.88,80.88,37900.0,81.3,81.55,80.88,80.88,37900.0
2014-01-21 10:45:00,80.89,81.06,80.72,80.93,74200.0,80.89,81.06,80.72,80.93,74200.0
2014-01-21 10:50:00,80.92,81.05,80.56,80.93,45500.0,80.92,81.05,80.56,80.93,45500.0
2014-01-21 10:55:00,80.81,81.0,80.63,80.63,19100.0,80.81,81.0,80.63,80.63,19100.0
2014-01-21 11:00:00,80.63,81.0,80.62,80.89,16000.0,80.63,81.0,80.62,80.89,16000.0
2014-01-21 11:05:00,80.89,80.9,80.57,80.72,13900.0,80.89,80.9,80.57,80.72,13900.0
2014-01-21 11:10:00,80.74,80.83,80.48,80.8,40000.0,80.74,80.83,80.48,80.8,40000.0
2014-01-21 11:15:00,80.76,81.0,80.73,80.98,33200.0,80.76,81.0,80.73,80.98,33200.0
2014-01-21 11:20:00,80.97,81.0,80.77,80.89,12500.0,80.97,81.0,80.77,80.89,12500.0
2014-01-21 11:25:00,80.84,81.21,80.84,81.11,13000.0,80.84,81.21,80.84,81.11,13000.0
2014-01-21 11:30:00,81.12,81.22,80.88,80.91,17200.0,81.12,81.22,80.88,80.91,17200.0
2014-01-21 11:35:00,80.98,81.1,80.82,80.87,32200.0,80.98,81.1,80.82,80.87,32200.0
2014-01-21 11:40:00,80.87,80.89,80.47,80.51,36500.0,80.87,80.89,80.47,80.51,36500.0
2014-01-21 11:45:00,80.51,80.98,80.51,80.85,17900.0,80.51,80.98,80.51,80.85,17900.0
2014-01-21 11:50:00,80.85,81.03,80.8,80.86,15800.0,80.85,81.03,80.8,80.86,15800.0
2014-01-21 11:55:00,80.91,81.15,80.87,81.13,9900.0,80.91,81.15,80.87,81.13,9900.0
2014-01-21 12:00:00,81.06,81.11,81.04,81.06,8000.0,81.06,81.11,81.04,81.06,8000.0
2014-01-21 12:05:00,81.03,81.09,80.74,81.01,17200.0,81.03,81.09,80.74,81.01,17200.0
2014-01-21 12:10:00,81.01,81.07,80.93,81.03,5800.0,81.01,81.07,80.93,81.03,5800.0
2014-01-21 12:15:00,80.99,81.26,80.99,81.16,16200.0,80.99,81.26,80.99,81.16,16200.0
2014-01-21 12:20:00,81.22,81.5,81.22,81.43,12700.0,81.22,81.5,81.22,81.43,12700.0
2014-01-21 12:25:00,81.54,81.64,81.48,81.48,10700.0,81.54,81.64,81.48,81.48,10700.0
2014-01-21 12:30:00,81.48,81.49,81.18,81.22,8900.0,81.48,81.49,81.18,81.22,8900.0
2014-01-21 12:35:00,81.3,81.3,81.09,81.11,9400.0,81.3,81.3,81.09,81.11,9400.0
2014-01-21 12:40:00,81.11,81.23,81.04,81.23,8200.0,81.11,81.23,81.04,81.23,8200.0
2014-01-21 12:45:00,81.19,81.43,81.19,81.42,20600.0,81.19,81.43,81.19,81.42,20600.0
2014-01-21 12:50:00,81.42,81.64,81.41,81.54,13800.0,81.42,81.64,81.41,81.54,13800.0
2014-01-21 12:55:00,81.57,81.78,81.53,81.64,24400.0,81.57,81.78,81.53,81.64,24400.0
2014-01-21 13:00:00,81.66,81.91,81.66,81.85,7300.0,81.66,81.91,81.66,81.85,7300.0
2014-01-21 13:05:00,81.84,81.92,81.8,81.88,4200.0,81.84,81.92,81.8,81.88,4200.0
2014-01-21 13:10:00,81.86,81.86,81.48,81.48,6300.0,81.86,81.86,81.48,81.48,6300.0
2014-01-21 13:15:00,81.44,81.78,81.44,81.78,7800.0,81.44,81.78,81.44,81.78,7800.0
2014-01-21 13:20:00,81.76,81.77,81.45,81.45,17900.0,81.76,81.77,81.45,81.45,17900.0
2014-01-21 13:25:00,81.46,81.8,81.46,81.76,5200.0,81.46,81.8,81.46,81.76,5200.0
2014-01-21 13:30:00,81.77,81.87,81.68,81.87,7100.0,81.77,81.87,81.68,81.87,7100.0
2014-01-21 13:35:00,81.84,81.92,81.83,81.88,4400.0,81.84,81.92,81.83,81.88,4400.0
2014-01-21 13:40:00,81.83,81.94,81.69,81.75,10900.0,81.83,81.94,81.69,81.75,10900.0
2014-01-21 13:45:00,81.79,81.81,81.66,81.71,2500.0,81.79,81.81,81.66,81.71,2500.0
2014-01-21 13:50:00,81.7,81.94,81.67,81.91,8400.0,81.7,81.94,81.67,81.91,8400.0
2014-01-21 13:55:00,81.95,81.95,81.79,81.79,7200.0,81.95,81.95,81.79,81.79,7200.0
2014-01-21 14:00:00,81.81,81.83,81.75,81.83,8400.0,81.81,81.83,81.75,81.83,8400.0
2014-01-21 14:05:00,81.85,81.91,81.82,81.88,4600.0,81.85,81.91,81.82,81.88,4600.0
2014-01-21 14:10:00,81.82,81.84,81.79,81.82,8300.0,81.82,81.84,81.79,81.82,8300.0
2014-01-21 14:15:00,81.83,81.87,81.78,81.87,6200.0,81.83,81.87,81.78,81.87,6200.0
2014-01-21 14:20:00,81.86,81.87,81.67,81.69,11800.0,81.86,81.87,81.67,81.69,11800.0
2014-01-21 14:25:00,81.69,81.69,81.55,81.55,8700.0,81.69,81.69,81.55,81.55,8700.0
2014-01-21 14:30:00,81.55,81.59,81.39,81.41,21500.0,81.55,81.59,81.39,81.41,21500.0
2014-01-21 14:35:00,81.41,81.41,81.34,81.35,17400.0,81.41,81.41,81.34,81.35,17400.0
2014-01-21 14:40:00,81.31,81.32,81.13,81.17,23900.0,81.31,81.32,81.13,81.17,23900.0
2014-01-21 14:45:00,81.18,81.23,81.18,81.23,6100.0,81.18,81.23,81.18,81.23,6100.0
2014-01-21 14:50:00,81.23,81.23,81.05,81.12,13000.0,81.23,81.23,81.05,81.12,13000.0
2014-01-21 14:55:00,81.15,81.26,81.14,81.24,9800.0,81.15,81.26,81.14,81.24,9800.0
2014-01-21 15:00:00,81.24,81.26,81.05,81.05,26900.0,81.24,81.26,81.05,81.05,26900.0
2014-01-21 15:05:00,81.07,81.14,81.05,81.12,8700.0,81.07,81.14,81.05,81.12,8700.0
2014-01-21 15:10:00,81.1,81.11,80.8,80.81,31400.0,81.1,81.11,80.8,80.81,31400.0
2014-01-21 15:15:00,80.83,80.97,80.76,80.89,16700.0,80.83,80.97,80.76,80.89,16700.0
2014-01-21 15:20:00,80.88,80.9,80.76,80.86,26200.0,80.88,80.9,80.76,80.86,26200.0
2014-01-21 15:25:00,80.86,80.89,80.8,80.88,15000.0,80.86,80.89,80.8,80.88,15000.0
2014-01-21 15:30:00,80.87,80.97,80.8,80.81,16800.0,80.87,80.97,80.8,80.81,16800.0
2014-01-21 15:35:00,80.81,80.89,80.77,80.88,16200.0,80.81,80.89,80.77,80.88,16200.0
2014-01-21 15:40:00,80.88,80.97,80.78,80.87,30000.0,80.88,80.97,80.78,80.87,30000.0
2014-01-21 15:45:00,80.91,80.93,80.8,80.81,26400.0,80.91,80.93,80.8,80.81,26400.0
2014-01-21 15:50:00,80.84,80.87,80.77,80.8,36000.0,80.84,80.87,80.77,80.8,36000.0
2014-01-21 15:55:00,80.8,80.95,80.79,80.9,45800.0,80.8,80.95,80.79,80.9,45800.0
2014-01-22 09:30:00,81.24,81.45,80.63,81.45,16700.0,81.24,81.45,80.63,81.45,16700.0
2014-01-22 09:35:00,81.41,81.55,81.0,81.0,19500.0,81.41,81.55,81.0,81.0,19500.0
2014-01-22 09:40:00,80.81,81.03,80.58,80.8,11900.0,80.81,81.03,80.58,80.8,11900.0
2014-01-22 09:45:00,80.87,81.23,80.78,80.78,12600.0,80.87,81.23,80.78,80.78,12600.0
2014-01-22 09:50:00,80.78,80.95,80.73,80.92,5900.0,80.78,80.95,80.73,80.92,5900.0
2014-01-22 09:55:00,80.9,80.95,80.72,80.89,10200.0,80.9,80.95,80.72,80.89,10200.0
2014-01-22 10:00:00,80.75,80.96,80.54,80.55,9500.0,80.75,80.96,80.54,80.55,9500.0
2014-01-22 10:05:00,80.67,80.79,80.58,80.72,3700.0,80.67,80.79,80.58,80.72,3700.0
2014-01-22 10:10:00,80.7,80.71,80.38,80.4,19100.0,80.7,80.71,80.38,80.4,19100.0
2014-01-22 10:15:00,80.45,80.67,80.35,80.66,23900.0,80.45,80.67,80.35,80.66,23900.0
2014-01-22 10:20:00,80.64,80.8,80.64,80.69,15600.0,80.64,80.8,80.64,80.69,15600.0
2014-01-22 10:25:00,80.73,80.95,80.73,80.93,6100.0,80.73,80.95,80.73,80.93,6100.0
2014-01-22 10:30:00,80.99,81.04,80.78,80.78,6400.0,80.99,81.04,80.78,80.78,6400.0
2014-01-22 10:35:00,80.78,80.98,80.77,80.98,7600.0,80.78,80.98,80.77,80.98,7600.0
2014-01-22 10:40:00,80.98,81.19,80.97,81.1,9300.0,80.98,81.19,80.97,81.1,9300.0
2014-01-22 10:45:00,81.15,81.34,81.12,81.32,6100.0,81.15,81.34,81.12,81.32,6100.0
2014-01-22 10:50:00,81.26,81.34,81.19,81.23,9300.0,81.26,81.34,81.19,81.23,9300.0
2014-01-22 10:55:00,81.22,81.36,81.2,81.35,9600.0,81.22,81.36,81.2,81.35,9600.0
2014-01-22 11:00:00,81.33,81.39,81.17,81.17,5000.0,81.33,81.39,81.17,81.17,5000.0
2014-01-22 11:05:00,81.24,81.38,81.2,81.34,13500.0,81.24,81.38,81.2,81.34,13500.0
2014-01-22 11:10:00,81.32,81.34,81.23,81.27,7900.0,81.32,81.34,81.23,81.27,7900.0
2014-01-22 11:15:00,81.27,81.55,81.25,81.51,12300.0,81.27,81.55,81.25,81.51,12300.0
2014-01-22 11:20:00,81.55,81.68,81.54,81.66,12900.0,81.55,81.68,81.54,81.66,12900.0
2014-01-22 11:25:00,81.66,81.71,81.47,81.59,14200.0,81.66,81.71,81.47,81.59,14200.0
2014-01-22 11:30:00,81.64,81.64,81.4,81.48,30700.0,81.64,81.64,81.4,81.48,30700.0
2014-01-22 11:35:00,81.51,81.7,81.51,81.7,11900.0,81.51,81.7,81.51,81.7,11900.0
2014-01-22 11:40:00,81.71,81.71,81.66,81.66,5100.0,81.71,81.71,81.66,81.66,5100.0
2014-01-22 11:45:00,81.66,81.73,81.62,81.73,6400.0,81.66,81.73,81.62,81.73,6400.0
2014-01-22 11:50:00,81.73,82.0,81.72,82.0,12000.0,81.73,82.0,81.72,82.0,12000.0
2014-01-22 11:55:00,82.0,82.01,81.73,81.73,15600.0,82.0,82.01,81.73,81.73,15600.0
2014-01-22 12:00:00,81.73,81.74,81.67,81.69,4100.0,81.73,81.74,81.67,81.69,4100.0
2014-01-22 12:05:00,81.68,81.92,81.68,81.92,7600.0,81.68,81.92,81.68,81.92,7600.0
2014-01-22 12:10:00,81.95,82.32,81.93,82.15,27700.0,81.95,82.32,81.93,82.15,27700.0
2014-01-22 12:15:00,82.14,82.14,82.07,82.07,5800.0,82.14,82.14,82.07,82.07,5800.0
2014-01-22 12:20:00,82.05,82.12,81.85,81.88,10200.0,82.05,82.12,81.85,81.88,10200.0
2014-01-22 12:25:00,81.86,81.86,81.69,81.79,9700.0,81.86,81.86,81.69,81.79,9700.0
2014-01-22 12:30:00,81.79,81.85,81.62,81.65,19300.0,81.79,81.85,81.62,81.65,19300.0
2014-01-22 12:35:00,81.57,81.62,81.45,81.5,10600.0,81.57,81.62,81.45,81.5,10600.0
2014-01-22 12:40:00,81.5,81.53,81.41,81.49,12600.0,81.5,81.53,81.41,81.49,12600.0
2014-01-22 12:45:00,81.49,81.57,81.47,81.53,7200.0,81.49,81.57,81.47,81.53,7200.0
2014-01-22 12:50:00,81.54,81.55,81.3,81.31,16700.0,81.54,81.55,81.3,81.31,16700.0
2014-01-22 12:55:00,81.31,81.49,81.21,81.49,9100.0,81.31,81.49,81.21,81.49,9100.0
2014-01-22 13:00:00,81.5,81.74,81.5,81.74,6500.0,81.5,81.74,81.5,81.74,6500.0
2014-01-22 13:05:00,81.72,81.84,81.72,81.84,4700.0,81.72,81.84,81.72,81.84,4700.0
2014-01-22 13:10:00,81.85,81.98,81.81,81.98,8700.0,81.85,81.98,81.81,81.98,8700.0
2014-01-22 13:15:00,81.92,81.92,81.84,81.91,4100.0,81.92,81.92,81.84,81.91,4100.0
2014-01-22 13:20:00,81.89,81.89,81.81,81.83,4300.0,81.89,81.89,81.81,81.83,4300.0
2014-01-22 13:25:00,81.82,81.83,81.8,81.83,3600.0,81.82,81.83,81.8,81.83,3600.0
2014-01-22 13:30:00,81.82,81.88,81.56,81.56,8400.0,81.82,81.88,81.56,81.56,8400.0
2014-01-22 13:35:00,81.55,81.61,81.47,81.61,8600.0,81.55,81.61,81.47,81.61,8600.0
2014-01-22 13:40:00,81.59,81.66,81.52,81.52,3400.0,81.59,81.66,81.52,81.52,3400.0
2014-01-22 13:45:00,81.59,81.6,81.48,81.48,8000.0,81.59,81.6,81.48,81.48,8000.0
2014-01-22 13:50:00,81.41,81.62,81.39,81.53,10600.0,81.41,81.62,81.39,81.53,10600.0
2014-01-22 13:55:00,81.52,81.62,81.48,81.62,12700.0,81.52,81.62,81.48,81.62,12700.0
2014-01-22 14:00:00,81.63,81.75,81.63,81.75,3100.0,81.63,81.75,81.63,81.75,3100.0
2014-01-22 14:05:00,81.72,81.77,81.64,81.64,5500.0,81.72,81.77,81.64,81.64,5500.0
2014-01-22 14:10:00,81.64,81.67,81.56,81.6,11700.0,81.64,81.67,81.56,81.6,11700.0
2014-01-22 14:15:00,81.58,81.69,81.41,81.69,16900.0,81.58,81.69,81.41,81.69,16900.0
2014-01-22 14:20:00,81.69,81.7,81.64,81.67,14600.0,81.69,81.7,81.64,81.67,14600.0
2014-01-22 14:25:00,81.68,81.71,81.68,81.71,4400.0,81.68,81.71,81.68,81.71,4400.0
2014-01-22 14:30:00,81.69,81.72,81.59,81.67,11500.0,81.69,81.72,81.59,81.67,11500.0
2014-01-22 14:35:00,81.69,81.75,81.69,81.73,4500.0,81.69,81.75,81.69,81.73,4500.0
2014-01-22 14:40:00,81.74,81.75,81.71,81.72,3400.0,81.74,81.75,81.71,81.72,3400.0
2014-01-22 14:45:00,81.72,81.76,81.7,81.72,5100.0,81.72,81.76,81.7,81.72,5100.0
2014-01-22 14:50:00,81.72,81.83,81.68,81.83,2200.0,81.72,81.83,81.68,81.83,2200.0
2014-01-22 14:55:00,81.82,81.82,81.66,81.78,10700.0,81.82,81.82,81.66,81.78,10700.0
2014-01-22 15:00:00,81.78,81.94,81.76,81.93,9100.0,81.78,81.94,81.76,81.93,9100.0
2014-01-22 15:05:00,81.92,82.06,81.81,82.03,22900.0,81.92,82.06,81.81,82.03,22900.0
2014-01-22 15:10:00,82.05,82.21,82.01,82.19,10600.0,82.05,82.21,82.01,82.19,10600.0
2014-01-22 15:15:00,82.2,82.35,82.14,82.34,10900.0,82.2,82.35,82.14,82.34,10900.0
2014-01-22 15:20:00,82.33,82.66,82.33,82.66,26100.0,82.33,82.66,82.33,82.66,26100.0
2014-01-22 15:25:00,82.66,82.66,82.53,82.57,14100.0,82.66,82.66,82.53,82.57,14100.0
2014-01-22 15:30:00,82.59,82.74,82.57,82.68,28400.0,82.59,82.74,82.57,82.68,28400.0
2014-01-22 15:35:00,82.67,82.78,82.67,82.77,17300.0,82.67,82.78,82.67,82.77,17300.0
2014-01-22 15:40:00,82.77,83.0,82.72,82.92,61200.0,82.77,83.0,82.72,82.92,61200.0
2014-01-22 15:45:00,82.91,82.94,82.74,82.86,43500.0,82.91,82.94,82.74,82.86,43500.0
2014-01-22 15:50:00,82.86,82.96,82.84,82.91,70400.0,82.86,82.96,82.84,82.91,70400.0
2014-01-22 15:55:00,82.93,83.1,82.91,83.06,96000.0,82.93,83.1,82.91,83.06,96000.0
2014-01-23 09:30:00,82.8,82.8,82.49,82.56,7000.0,82.8,82.8,82.49,82.56,7000.0
2014-01-23 09:35:00,82.54,83.12,82.5,82.86,25300.0,82.54,83.12,82.5,82.86,25300.0
2014-01-23 09:40:00,82.84,83.36,82.84,83.35,14200.0,82.84,83.36,82.84,83.35,14200.0
2014-01-23 09:45:00,83.35,83.6,83.18,83.6,18100.0,83.35,83.6,83.18,83.6,18100.0
2014-01-23 09:50:00,83.6,83.84,83.5,83.58,15100.0,83.6,83.84,83.5,83.58,15100.0
2014-01-23 09:55:00,83.49,83.53,83.37,83.45,10700.0,83.49,83.53,83.37,83.45,10700.0
2014-01-23 10:00:00,83.29,83.34,83.09,83.14,6700.0,83.29,83.34,83.09,83.14,6700.0
2014-01-23 10:05:00,83.1,83.29,82.99,83.05,21500.0,83.1,83.29,82.99,83.05,21500.0
2014-01-23 10:10:00,83.13,83.26,82.98,83.07,31900.0,83.13,83.26,82.98,83.07,31900.0
2014-01-23 10:15:00,83.11,83.22,83.0,83.11,32500.0,83.11,83.22,83.0,83.11,32500.0
2014-01-23 10:20:00,83.09,83.16,82.97,83.02,58100.0,83.09,83.16,82.97,83.02,58100.0
2014-01-23 10:25:00,83.0,83.21,83.0,83.21,8500.0,83.0,83.21,83.0,83.21,8500.0
2014-01-23 10:30:00,83.18,83.35,83.03,83.08,24400.0,83.18,83.35,83.03,83.08,24400.0
2014-01-23 10:35:00,83.08,83.14,82.94,82.98,14600.0,83.08,83.14,82.94,82.98,14600.0
2014-01-23 10:40:00,82.94,83.16,82.93,83.16,14900.0,82.94,83.16,82.93,83.16,14900.0
2014-01-23 10:45:00,83.13,83.14,83.0,83.06,16300.0,83.13,83.14,83.0,83.06,16300.0
2014-01-23 10:50:00,83.06,83.13,82.96,83.13,23500.0,83.06,83.13,82.96,83.13,23500.0
2014-01-23 10:55:00,83.13,83.27,83.08,83.13,21700.0,83.13,83.27,83.08,83.13,21700.0
2014-01-23 11:00:00,83.07,83.13,82.93,83.04,30600.0,83.07,83.13,82.93,83.04,30600.0
2014-01-23 11:05:00,83.01,83.17,82.96,83.02,33000.0,83.01,83.17,82.96,83.02,33000.0
2014-01-23 11:10:00,83.0,83.06,82.99,83.01,6400.0,83.0,83.06,82.99,83.01,6400.0
2014-01-23 11:15:00,83.04,83.09,83.02,83.08,3400.0,83.04,83.09,83.02,83.08,3400.0
2014-01-23 11:20:00,83.09,83.21,83.08,83.21,9800.0,83.09,83.21,83.08,83.21,9800.0
2014-01-23 11:25:00,83.15,83.25,83.15,83.25,3700.0,83.15,83.25,83.15,83.25,3700.0
2014-01-23 11:30:00,83.2,83.27,83.15,83.15,4000.0,83.2,83.27,83.15,83.15,4000.0
2014-01-23 11:35:00,83.14,83.21,83.05,83.11,21600.0,83.14,83.21,83.05,83.11,21600.0
2014-01-23 11:40:00,83.05,83.11,83.03,83.05,2900.0,83.05,83.11,83.03,83.05,2900.0
2014-01-23 11:45:00,83.02,83.05,82.99,83.02,11500.0,83.02,83.05,82.99,83.02,11500.0
2014-01-23 11:50:00,83.08,83.13,83.08,83.09,5800.0,83.08,83.13,83.08,83.09,5800.0
2014-01-23 11:55:00,83.07,83.22,83.06,83.18,6300.0,83.07,83.22,83.06,83.18,6300.0
2014-01-23 12:00:00,83.2,83.33,83.2,83.21,6500.0,83.2,83.33,83.2,83.21,6500.0
2014-01-23 12:05:00,83.21,83.45,83.18,83.44,14000.0,83.21,83.45,83.18,83.44,14000.0
2014-01-23 12:10:00,83.45,83.57,83.37,83.57,8600.0,83.45,83.57,83.37,83.57,8600.0
2014-01-23 12:15:00,83.57,83.6,83.5,83.6,6500.0,83.57,83.6,83.5,83.6,6500.0
2014-01-23 12:20:00,83.55,83.62,83.52,83.58,6000.0,83.55,83.62,83.52,83.58,6000.0
2014-01-23 12:25:00,83.51,83.63,83.51,83.61,3400.0,83.51,83.63,83.51,83.61,3400.0
2014-01-23 12:30:00,83.61,83.61,83.47,83.6,5500.0,83.61,83.61,83.47,83.6,5500.0
2014-01-23 12:35:00,83.61,83.65,83.61,83.65,16700.0,83.61,83.65,83.61,83.65,16700.0
2014-01-23 12:40:00,83.62,83.68,83.55,83.56,12300.0,83.62,83.68,83.55,83.56,12300.0
2014-01-23 12:45:00,83.55,83.56,83.5,83.52,3700.0,83.55,83.56,83.5,83.52,3700.0
2014-01-23 12:50:00,83.53,83.59,83.5,83.5,3100.0,83.53,83.59,83.5,83.5,3100.0
2014-01-23 12:55:00,83.52,83.61,83.47,83.61,5600.0,83.52,83.61,83.47,83.61,5600.0
2014-01-23 13:00:00,83.63,83.63,83.43,83.43,23600.0,83.63,83.63,83.43,83.43,23600.0
2014-01-23 13:05:00,83.43,83.46,83.25,83.4,73400.0,83.43,83.46,83.25,83.4,73400.0
2014-01-23 13:10:00,83.28,83.32,83.19,83.27,5400.0,83.28,83.32,83.19,83.27,5400.0
2014-01-23 13:15:00,83.32,83.34,83.21,83.31,26800.0,83.32,83.34,83.21,83.31,26800.0
2014-01-23 13:20:00,83.31,83.51,83.28,83.49,6600.0,83.31,83.51,83.28,83.49,6600.0
2014-01-23 13:25:00,83.5,83.58,83.43,83.46,9700.0,83.5,83.58,83.43,83.46,9700.0
2014-01-23 13:30:00,83.49,83.62,83.43,83.59,9300.0,83.49,83.62,83.43,83.59,9300.0
2014-01-23 13:35:00,83.65,83.74,83.58,83.72,16000.0,83.65,83.74,83.58,83.72,16000.0
2014-01-23 13:40:00,83.68,83.8,83.68,83.75,16400.0,83.68,83.8,83.68,83.75,16400.0
2014-01-23 13:45:00,83.73,83.91,83.72,83.89,30400.0,83.73,83.91,83.72,83.89,30400.0
2014-01-23 13:50:00,83.88,84.0,83.88,83.99,14700.0,83.88,84.0,83.88,83.99,14700.0
2014-01-23 13:55:00,84.0,84.03,83.93,84.0,19400.0,84.0,84.03,83.93,84.0,19400.0
2014-01-23 14:00:00,84.0,84.0,83.93,84.0,8300.0,84.0,84.0,83.93,84.0,8300.0
2014-01-23 14:05:00,83.99,84.0,83.96,84.0,8600.0,83.99,84.0,83.96,84.0,8600.0
2014-01-23 14:10:00,84.0,84.02,83.9,83.99,24000.0,84.0,84.02,83.9,83.99,24000.0
2014-01-23 14:15:00,83.97,84.19,83.97,84.15,23100.0,83.97,84.19,83.97,84.15,23100.0
2014-01-23 14:20:00,84.16,84.41,84.15,84.41,15900.0,84.16,84.41,84.15,84.41,15900.0
2014-01-23 14:25:00,84.41,84.79,84.38,84.74,37600.0,84.41,84.79,84.38,84.74,37600.0
2014-01-23 14:30:00,84.73,84.77,84.52,84.58,28000.0,84.73,84.77,84.52,84.58,28000.0
2014-01-23 14:35:00,84.56,84.65,84.49,84.5,12700.0,84.56,84.65,84.49,84.5,12700.0
2014-01-23 14:40:00,84.53,84.53,84.23,84.33,36000.0,84.53,84.53,84.23,84.33,36000.0
2014-01-23 14:45:00,84.3,84.32,84.0,84.09,37800.0,84.3,84.32,84.0,84.09,37800.0
2014-01-23 14:50:00,84.04,84.28,84.04,84.25,16800.0,84.04,84.28,84.04,84.25,16800.0
2014-01-23 14:55:00,84.25,84.44,84.25,84.35,12500.0,84.25,84.44,84.25,84.35,12500.0
2014-01-23 15:00:00,84.35,84.4,84.29,84.32,21200.0,84.35,84.4,84.29,84.32,21200.0
2014-01-23 15:05:00,84.35,84.46,84.31,84.31,12000.0,84.35,84.46,84.31,84.31,12000.0
2014-01-23 15:10:00,84.3,84.4,84.25,84.31,15600.0,84.3,84.4,84.25,84.31,15600.0
2014-01-23 15:15:00,84.31,84.31,84.25,84.29,13900.0,84.31,84.31,84.25,84.29,13900.0
2014-01-23 15:20:00,84.28,84.3,84.23,84.26,12900.0,84.28,84.3,84.23,84.26,12900.0
2014-01-23 15:25:00,84.27,84.42,84.27,84.42,24000.0,84.27,84.42,84.27,84.42,24000.0
2014-01-23 15:30:00,84.4,84.44,84.37,84.39,57300.0,84.4,84.44,84.37,84.39,57300.0
2014-01-23 15:35:00,84.39,84.61,84.39,84.43,22100.0,84.39,84.61,84.39,84.43,22100.0
2014-01-23 15:40:00,84.46,84.51,84.38,84.41,16500.0,84.46,84.51,84.38,84.41,16500.0
2014-01-23 15:45:00,84.42,84.6,84.4,84.53,33100.0,84.42,84.6,84.4,84.53,33100.0
2014-01-23 15:50:00,84.53,84.63,84.43,84.59,31400.0,84.53,84.63,84.43,84.59,31400.0
2014-01-23 15:55:00,84.58,84.63,84.45,84.57,50900.0,84.58,84.63,84.45,84.57,50900.0
2014-01-24 09:30:00,84.42,84.48,83.76,84.13,11300.0,84.42,84.48,83.76,84.13,11300.0
2014-01-24 09:35:00,84.1,84.1,83.32,83.77,13500.0,84.1,84.1,83.32,83.77,13500.0
2014-01-24 09:40:00,83.81,83.86,83.47,83.86,31800.0,83.81,83.86,83.47,83.86,31800.0
2014-01-24 09:45:00,83.84,84.64,83.84,84.61,9700.0,83.84,84.64,83.84,84.61,9700.0
2014-01-24 09:50:00,84.63,84.72,84.3,84.67,8300.0,84.63,84.72,84.3,84.67,8300.0
2014-01-24 09:55:00,84.72,85.13,84.66,85.05,22800.0,84.72,85.13,84.66,85.05,22800.0
2014-01-24 10:00:00,85.12,85.13,84.54,84.82,27000.0,85.12,85.13,84.54,84.82,27000.0
2014-01-24 10:05:00,84.92,85.2,84.87,85.18,20200.0,84.92,85.2,84.87,85.18,20200.0
2014-01-24 10:10:00,85.23,85.25,85.01,85.23,23100.0,85.23,85.25,85.01,85.23,23100.0
2014-01-24 10:15:00,85.17,85.2,84.94,85.07,9300.0,85.17,85.2,84.94,85.07,9300.0
2014-01-24 10:20:00,85.07,85.15,84.97,85.0,13300.0,85.07,85.15,84.97,85.0,13300.0
2014-01-24 10:25:00,85.0,85.07,84.85,84.87,11000.0,85.0,85.07,84.85,84.87,11000.0
2014-01-24 10:30:00,84.9,84.94,84.75,84.79,24900.0,84.9,84.94,84.75,84.79,24900.0
2014-01-24 10:35:00,84.78,84.9,84.66,84.7,32700.0,84.78,84.9,84.66,84.7,32700.0
2014-01-24 10:40:00,84.73,85.04,84.71,85.0,31500.0,84.73,85.04,84.71,85.0,31500.0
2014-01-24 10:45:00,84.95,85.1,84.79,84.85,43600.0,84.95,85.1,84.79,84.85,43600.0
2014-01-24 10:50:00,84.82,85.0,84.74,84.74,32800.0,84.82,85.0,84.74,84.74,32800.0
2014-01-24 10:55:00,84.75,84.82,84.51,84.52,9000.0,84.75,84.82,84.51,84.52,9000.0
2014-01-24 11:00:00,84.51,84.69,84.49,84.62,61000.0,84.51,84.69,84.49,84.62,61000.0
2014-01-24 11:05:00,84.59,84.63,84.45,84.46,12700.0,84.59,84.63,84.45,84.46,12700.0
2014-01-24 11:10:00,84.42,84.61,84.29,84.59,21900.0,84.42,84.61,84.29,84.59,21900.0
2014-01-24 11:15:00,84.59,84.76,84.5,84.71,49000.0,84.59,84.76,84.5,84.71,49000.0
2014-01-24 11:20:00,84.7,84.8,84.68,84.74,44600.0,84.7,84.8,84.68,84.74,44600.0
2014-01-24 11:25:00,84.65,84.78,84.65,84.78,20200.0,84.65,84.78,84.65,84.78,20200.0
2014-01-24 11:30:00,84.77,85.09,84.73,85.09,6000.0,84.77,85.09,84.73,85.09,6000.0
2014-01-24 11:35:00,85.09,85.1,84.73,84.82,26300.0,85.09,85.1,84.73,84.82,26300.0
2014-01-24 11:40:00,84.81,84.88,84.65,84.75,26000.0,84.81,84.88,84.65,84.75,26000.0
2014-01-24 11:45:00,84.66,84.85,84.65,84.8,22100.0,84.66,84.85,84.65,84.8,22100.0
2014-01-24 11:50:00,84.76,84.85,84.65,84.66,4000.0,84.76,84.85,84.65,84.66,4000.0
2014-01-24 11:55:00,84.68,84.83,84.65,84.8,14900.0,84.68,84.83,84.65,84.8,14900.0
2014-01-24 12:00:00,84.79,86.98,84.65,84.8,93100.0,84.79,86.98,84.65,84.8,93100.0
2014-01-24 12:05:00,84.7,84.81,84.65,84.72,14600.0,84.7,84.81,84.65,84.72,14600.0
2014-01-24 12:10:00,84.63,84.69,84.58,84.58,3600.0,84.63,84.69,84.58,84.58,3600.0
2014-01-24 12:15:00,84.6,84.72,84.31,84.31,23200.0,84.6,84.72,84.31,84.31,23200.0
2014-01-24 12:20:00,84.34,84.57,84.34,84.51,24300.0,84.34,84.57,84.34,84.51,24300.0
2014-01-24 12:25:00,84.46,84.5,84.3,84.3,10300.0,84.46,84.5,84.3,84.3,10300.0
2014-01-24 12:30:00,84.33,84.41,84.3,84.39,6200.0,84.33,84.41,84.3,84.39,6200.0
2014-01-24 12:35:00,84.39,84.68,84.39,84.68,36600.0,84.39,84.68,84.39,84.68,36600.0
2014-01-24 12:40:00,84.69,84.71,84.6,84.6,5900.0,84.69,84.71,84.6,84.6,5900.0
2014-01-24 12:45:00,84.63,84.78,84.6,84.73,4700.0,84.63,84.78,84.6,84.73,4700.0
2014-01-24 12:50:00,84.72,84.78,84.6,84.71,8800.0,84.72,84.78,84.6,84.71,8800.0
2014-01-24 12:55:00,84.64,84.76,84.62,84.76,4000.0,84.64,84.76,84.62,84.76,4000.0
2014-01-24 13:00:00,84.65,84.84,84.58,84.72,5900.0,84.65,84.84,84.58,84.72,5900.0
2014-01-24 13:05:00,84.7,84.9,84.65,84.73,8600.0,84.7,84.9,84.65,84.73,8600.0
2014-01-24 13:10:00,84.73,84.78,84.61,84.7,5200.0,84.73,84.78,84.61,84.7,5200.0
2014-01-24 13:15:00,84.74,84.74,84.51,84.55,5400.0,84.74,84.74,84.51,84.55,5400.0
2014-01-24 13:20:00,84.52,84.55,84.46,84.5,7600.0,84.52,84.55,84.46,84.5,7600.0
2014-01-24 13:25:00,84.53,84.56,84.46,84.5,10700.0,84.53,84.56,84.46,84.5,10700.0
2014-01-24 13:30:00,84.45,84.58,84.45,84.51,6800.0,84.45,84.58,84.45,84.51,6800.0
2014-01-24 13:35:00,84.51,84.59,84.5,84.57,15000.0,84.51,84.59,84.5,84.57,15000.0
2014-01-24 13:40:00,84.6,84.62,84.48,84.6,6200.0,84.6,84.62,84.48,84.6,6200.0
2014-01-24 13:45:00,84.54,84.56,84.41,84.49,10800.0,84.54,84.56,84.41,84.49,10800.0
2014-01-24 13:50:00,84.48,84.51,84.39,84.44,12100.0,84.48,84.51,84.39,84.44,12100.0
2014-01-24 13:55:00,84.41,84.54,84.24,84.48,11900.0,84.41,84.54,84.24,84.48,11900.0
2014-01-24 14:00:00,84.48,84.52,84.39,84.46,19400.0,84.48,84.52,84.39,84.46,19400.0
2014-01-24 14:05:00,84.47,84.49,84.41,84.45,12300.0,84.47,84.49,84.41,84.45,12300.0
2014-01-24 14:10:00,84.43,84.52,84.41,84.42,21300.0,84.43,84.52,84.41,84.42,21300.0
2014-01-24 14:15:00,84.42,84.56,84.42,84.53,7100.0,84.42,84.56,84.42,84.53,7100.0
2014-01-24 14:20:00,84.5,84.5,84.4,84.45,6500.0,84.5,84.5,84.4,84.45,6500.0
2014-01-24 14:25:00,84.47,84.53,84.42,84.46,5400.0,84.47,84.53,84.42,84.46,5400.0
2014-01-24 14:30:00,84.45,84.49,84.42,84.48,4800.0,84.45,84.49,84.42,84.48,4800.0
2014-01-24 14:35:00,84.5,84.54,84.43,84.47,7600.0,84.5,84.54,84.43,84.47,7600.0
2014-01-24 14:40:00,84.51,84.52,84.44,84.44,11600.0,84.51,84.52,84.44,84.44,11600.0
2014-01-24 14:45:00,84.46,84.49,84.42,84.44,6600.0,84.46,84.49,84.42,84.44,6600.0
2014-01-24 14:50:00,84.45,84.47,84.42,84.46,18700.0,84.45,84.47,84.42,84.46,18700.0
2014-01-24 14:55:00,84.47,84.47,84.34,84.36,19900.0,84.47,84.47,84.34,84.36,19900.0
2014-01-24 15:00:00,84.36,84.36,84.2,84.27,15100.0,84.36,84.36,84.2,84.27,15100.0
2014-01-24 15:05:00,84.27,84.41,84.27,84.39,12000.0,84.27,84.41,84.27,84.39,12000.0
2014-01-24 15:10:00,84.39,84.41,84.27,84.39,26200.0,84.39,84.41,84.27,84.39,26200.0
2014-01-24 15:15:00,84.39,84.39,84.25,84.26,21700.0,84.39,84.39,84.25,84.26,21700.0
2014-01-24 15:20:00,84.29,84.31,84.26,84.29,20700.0,84.29,84.31,84.26,84.29,20700.0
2014-01-24 15:25:00,84.29,84.33,84.25,84.25,21900.0,84.29,84.33,84.25,84.25,21900.0
2014-01-24 15:30:00,84.25,84.25,84.02,84.02,18600.0,84.25,84.25,84.02,84.02,18600.0
2014-01-24 15:35:00,84.02,84.15,84.02,84.13,12500.0,84.02,84.15,84.02,84.13,12500.0
2014-01-24 15:40:00,84.13,84.2,84.12,84.18,38300.0,84.13,84.2,84.12,84.18,38300.0
2014-01-24 15:45:00,84.18,84.25,84.15,84.17,36800.0,84.18,84.25,84.15,84.17,36800.0
2014-01-24 15:50:00,84.15,84.15,84.03,84.05,32500.0,84.15,84.15,84.03,84.05,32500.0
2014-01-24 15:55:00,84.05,84.09,83.92,83.93,62200.0,84.05,84.09,83.92,83.93,62200.0
2014-01-27 09:30:00,83.66,84.6,83.48,84.17,18200.0,83.66,84.6,83.48,84.17,18200.0
2014-01-27 09:35:00,84.17,84.38,83.98,84.18,14300.0,84.17,84.38,83.98,84.18,14300.0
2014-01-27 09:40:00,84.21,84.31,84.02,84.09,12400.0,84.21,84.31,84.02,84.09,12400.0
2014-01-27 09:45:00,84.15,84.25,84.01,84.05,17300.0,84.15,84.25,84.01,84.05,17300.0
2014-01-27 09:50:00,84.04,84.27,83.98,84.25,18700.0,84.04,84.27,83.98,84.25,18700.0
2014-01-27 09:55:00,84.21,84.26,84.14,84.2,10500.0,84.21,84.26,84.14,84.2,10500.0
2014-01-27 10:00:00,84.19,84.25,83.96,84.01,7800.0,84.19,84.25,83.96,84.01,7800.0
2014-01-27 10:05:00,83.99,84.15,83.91,84.03,16100.0,83.99,84.15,83.91,84.03,16100.0
2014-01-27 10:10:00,84.14,84.24,83.88,83.96,36300.0,84.14,84.24,83.88,83.96,36300.0
2014-01-27 10:15:00,84.0,84.05,83.84,83.84,20000.0,84.0,84.05,83.84,83.84,20000.0
2014-01-27 10:20:00,83.81,83.82,83.29,83.29,7500.0,83.81,83.82,83.29,83.29,7500.0
2014-01-27 10:25:00,83.28,83.45,83.06,83.1,3600.0,83.28,83.45,83.06,83.1,3600.0
2014-01-27 10:30:00,83.13,83.59,83.12,83.16,9700.0,83.13,83.59,83.12,83.16,9700.0
2014-01-27 10:35:00,83.08,83.24,82.95,83.21,9700.0,83.08,83.24,82.95,83.21,9700.0
2014-01-27 10:40:00,83.12,83.38,83.07,83.38,20000.0,83.12,83.38,83.07,83.38,20000.0
2014-01-27 10:45:00,83.36,83.43,83.23,83.37,4700.0,83.36,83.43,83.23,83.37,4700.0
2014-01-27 10:50:00,83.43,83.48,83.28,83.31,5000.0,83.43,83.48,83.28,83.31,5000.0
2014-01-27 10:55:00,83.35,83.64,83.33,83.54,40900.0,83.35,83.64,83.33,83.54,40900.0
2014-01-27 11:00:00,83.53,83.83,83.53,83.67,3300.0,83.53,83.83,83.53,83.67,3300.0
2014-01-27 11:05:00,83.64,83.65,83.53,83.58,1900.0,83.64,83.65,83.53,83.58,1900.0
2014-01-27 11:10:00,83.57,83.58,83.18,83.36,10300.0,83.57,83.58,83.18,83.36,10300.0
2014-01-27 11:15:00,83.33,83.44,83.3,83.3,3000.0,83.33,83.44,83.3,83.3,3000.0
2014-01-27 11:20:00,83.3,83.44,83.27,83.32,3700.0,83.3,83.44,83.27,83.32,3700.0
2014-01-27 11:25:00,83.3,83.36,83.24,83.25,2100.0,83.3,83.36,83.24,83.25,2100.0
2014-01-27 11:30:00,83.21,83.34,83.2,83.27,2700.0,83.21,83.34,83.2,83.27,2700.0
2014-01-27 11:35:00,83.28,83.31,83.09,83.31,5800.0,83.28,83.31,83.09,83.31,5800.0
2014-01-27 11:40:00,83.24,83.37,83.24,83.3,1500.0,83.24,83.37,83.24,83.3,1500.0
2014-01-27 11:45:00,83.29,83.37,83.24,83.28,3200.0,83.29,83.37,83.24,83.28,3200.0
2014-01-27 11:50:00,83.22,83.22,83.05,83.06,9400.0,83.22,83.22,83.05,83.06,9400.0
2014-01-27 11:55:00,83.11,83.2,82.9,83.1,12300.0,83.11,83.2,82.9,83.1,12300.0
2014-01-27 12:00:00,83.1,83.1,82.97,83.1,5800.0,83.1,83.1,82.97,83.1,5800.0
2014-01-27 12:05:00,83.04,83.07,82.9,83.05,19100.0,83.04,83.07,82.9,83.05,19100.0
2014-01-27 12:10:00,83.02,83.03,82.89,83.0,10400.0,83.02,83.03,82.89,83.0,10400.0
2014-01-27 12:15:00,82.98,82.99,82.67,82.72,10500.0,82.98,82.99,82.67,82.72,10500.0
2014-01-27 12:20:00,82.67,82.88,82.5,82.81,11800.0,82.67,82.88,82.5,82.81,11800.0
2014-01-27 12:25:00,82.76,83.04,82.76,82.9,4900.0,82.76,83.04,82.76,82.9,4900.0
2014-01-27 12:30:00,82.8,82.91,82.68,82.76,5100.0,82.8,82.91,82.68,82.76,5100.0
2014-01-27 12:35:00,82.71,83.01,82.68,83.01,5100.0,82.71,83.01,82.68,83.01,5100.0
2014-01-27 12:40:00,82.89,83.13,82.89,83.13,9100.0,82.89,83.13,82.89,83.13,9100.0
2014-01-27 12:45:00,83.13,83.14,82.92,82.96,7400.0,83.13,83.14,82.92,82.96,7400.0
2014-01-27 12:50:00,83.0,83.04,82.91,82.95,10600.0,83.0,83.04,82.91,82.95,10600.0
2014-01-27 12:55:00,82.95,82.98,82.84,82.95,3700.0,82.95,82.98,82.84,82.95,3700.0
2014-01-27 13:00:00,82.92,83.07,82.84,82.99,3700.0,82.92,83.07,82.84,82.99,3700.0
2014-01-27 13:05:00,83.02,83.07,82.95,83.02,3200.0,83.02,83.07,82.95,83.02,3200.0
2014-01-27 13:10:00,83.02,83.19,82.96,83.17,7400.0,83.02,83.19,82.96,83.17,7400.0
2014-01-27 13:15:00,83.16,83.21,83.09,83.21,2500.0,83.16,83.21,83.09,83.21,2500.0
2014-01-27 13:20:00,83.19,83.2,83.03,83.16,5300.0,83.19,83.2,83.03,83.16,5300.0
2014-01-27 13:25:00,83.14,83.32,83.14,83.29,3700.0,83.14,83.32,83.14,83.29,3700.0
2014-01-27 13:30:00,83.28,83.44,83.16,83.2,5800.0,83.28,83.44,83.16,83.2,5800.0
2014-01-27 13:35:00,83.16,83.28,83.15,83.23,4500.0,83.16,83.28,83.15,83.23,4500.0
2014-01-27 13:40:00,83.18,83.44,83.12,83.44,5500.0,83.18,83.44,83.12,83.44,5500.0
2014-01-27 13:45:00,83.49,83.75,83.48,83.68,16300.0,83.49,83.75,83.48,83.68,16300.0
2014-01-27 13:50:00,83.57,83.78,83.53,83.61,20200.0,83.57,83.78,83.53,83.61,20200.0
2014-01-27 13:55:00,83.6,83.6,83.41,83.41,3600.0,83.6,83.6,83.41,83.41,3600.0
2014-01-27 14:00:00,83.41,83.77,83.41,83.64,24000.0,83.41,83.77,83.41,83.64,24000.0
2014-01-27 14:05:00,83.6,83.6,83.39,83.41,8600.0,83.6,83.6,83.39,83.41,8600.0
2014-01-27 14:10:00,83.42,83.65,83.34,83.57,11600.0,83.42,83.65,83.34,83.57,11600.0
2014-01-27 14:15:00,83.57,83.6,83.4,83.55,10300.0,83.57,83.6,83.4,83.55,10300.0
2014-01-27 14:20:00,83.55,83.55,83.37,83.45,2300.0,83.55,83.55,83.37,83.45,2300.0
2014-01-27 14:25:00,83.45,83.56,83.36,83.56,7200.0,83.45,83.56,83.36,83.56,7200.0
2014-01-27 14:30:00,83.51,83.57,83.37,83.53,6400.0,83.51,83.57,83.37,83.53,6400.0
2014-01-27 14:35:00,83.59,83.59,83.48,83.48,3400.0,83.59,83.59,83.48,83.48,3400.0
2014-01-27 14:40:00,83.5,83.54,83.39,83.44,3600.0,83.5,83.54,83.39,83.44,3600.0
2014-01-27 14:45:00,83.4,83.4,83.27,83.34,9300.0,83.4,83.4,83.27,83.34,9300.0
2014-01-27 14:50:00,83.37,83.45,83.31,83.36,3900.0,83.37,83.45,83.31,83.36,3900.0
2014-01-27 14:55:00,83.35,83.4,83.27,83.35,6400.0,83.35,83.4,83.27,83.35,6400.0
2014-01-27 15:00:00,83.27,83.31,83.22,83.23,3000.0,83.27,83.31,83.22,83.23,3000.0
2014-01-27 15:05:00,83.25,83.35,83.19,83.34,11000.0,83.25,83.35,83.19,83.34,11000.0
2014-01-27 15:10:00,83.28,83.35,83.22,83.33,4300.0,83.28,83.35,83.22,83.33,4300.0
2014-01-27 15:15:00,83.32,83.37,83.23,83.23,4700.0,83.32,83.37,83.23,83.23,4700.0
2014-01-27 15:20:00,83.28,83.28,83.17,83.27,7800.0,83.28,83.28,83.17,83.27,7800.0
2014-01-27 15:25:00,83.27,83.28,83.11,83.24,11600.0,83.27,83.28,83.11,83.24,11600.0
2014-01-27 15:30:00,83.24,83.37,83.17,83.17,13300.0,83.24,83.37,83.17,83.17,13300.0
2014-01-27 15:35:00,83.21,83.38,83.14,83.35,12600.0,83.21,83.38,83.14,83.35,12600.0
2014-01-27 15:40:00,83.35,83.36,83.22,83.31,15600.0,83.35,83.36,83.22,83.31,15600.0
2014-01-27 15:45:00,83.29,83.39,83.21,83.38,14500.0,83.29,83.39,83.21,83.38,14500.0
2014-01-27 15:50:00,83.37,83.39,83.18,83.25,18000.0,83.37,83.39,83.18,83.25,18000.0
2014-01-27 15:55:00,83.28,83.29,83.09,83.11,18300.0,83.28,83.29,83.09,83.11,18300.0
2014-01-28 09:30:00,82.7,83.72,82.7,83.72,5800.0,82.7,83.72,82.7,83.72,5800.0
2014-01-28 09:35:00,83.69,83.94,83.51,83.91,5600.0,83.69,83.94,83.51,83.91,5600.0
2014-01-28 09:40:00,83.76,84.1,83.54,84.01,10800.0,83.76,84.1,83.54,84.01,10800.0
2014-01-28 09:45:00,84.01,84.31,83.78,84.03,21600.0,84.01,84.31,83.78,84.03,21600.0
2014-01-28 09:50:00,83.97,83.97,83.75,83.93,7700.0,83.97,83.97,83.75,83.93,7700.0
2014-01-28 09:55:00,83.97,84.02,83.78,83.97,14600.0,83.97,84.02,83.78,83.97,14600.0
2014-01-28 10:00:00,83.92,84.38,83.92,84.31,9800.0,83.92,84.38,83.92,84.31,9800.0
2014-01-28 10:05:00,84.19,84.3,84.11,84.23,12600.0,84.19,84.3,84.11,84.23,12600.0
2014-01-28 10:10:00,84.18,84.18,83.77,83.78,19600.0,84.18,84.18,83.77,83.78,19600.0
2014-01-28 10:15:00,83.76,83.76,83.56,83.57,6900.0,83.76,83.76,83.56,83.57,6900.0
2014-01-28 10:20:00,83.57,84.1,83.54,84.03,6800.0,83.57,84.1,83.54,84.03,6800.0
2014-01-28 10:25:00,84.04,84.04,83.52,83.81,7800.0,84.04,84.04,83.52,83.81,7800.0
2014-01-28 10:30:00,83.78,83.86,83.65,83.75,5900.0,83.78,83.86,83.65,83.75,5900.0
2014-01-28 10:35:00,83.7,83.84,83.56,83.84,27400.0,83.7,83.84,83.56,83.84,27400.0
2014-01-28 10:40:00,83.85,83.96,83.71,83.95,46600.0,83.85,83.96,83.71,83.95,46600.0
2014-01-28 10:45:00,83.96,84.18,83.92,84.07,48200.0,83.96,84.18,83.92,84.07,48200.0
2014-01-28 10:50:00,84.06,84.08,83.92,84.0,13200.0,84.06,84.08,83.92,84.0,13200.0
2014-01-28 10:55:00,84.0,84.29,84.0,84.2,16500.0,84.0,84.29,84.0,84.2,16500.0
2014-01-28 11:00:00,84.24,84.41,84.08,84.12,7300.0,84.24,84.41,84.08,84.12,7300.0
2014-01-28 11:05:00,84.13,84.34,84.05,84.28,21900.0,84.13,84.34,84.05,84.28,21900.0
2014-01-28 11:10:00,84.26,84.33,84.19,84.25,16700.0,84.26,84.33,84.19,84.25,16700.0
2014-01-28 11:15:00,84.25,84.3,84.19,84.29,17900.0,84.25,84.3,84.19,84.29,17900.0
2014-01-28 11:20:00,84.24,84.34,84.19,84.19,7600.0,84.24,84.34,84.19,84.19,7600.0
2014-01-28 11:25:00,84.22,84.28,84.13,84.15,32900.0,84.22,84.28,84.13,84.15,32900.0
2014-01-28 11:30:00,84.2,84.24,84.15,84.15,3500.0,84.2,84.24,84.15,84.15,3500.0
2014-01-28 11:35:00,84.15,84.27,84.13,84.24,5700.0,84.15,84.27,84.13,84.24,5700.0
2014-01-28 11:40:00,84.19,84.23,84.04,84.23,7800.0,84.19,84.23,84.04,84.23,7800.0
2014-01-28 11:45:00,84.18,84.18,83.97,84.05,22100.0,84.18,84.18,83.97,84.05,22100.0
2014-01-28 11:50:00,84.03,84.05,83.7,83.78,55600.0,84.03,84.05,83.7,83.78,55600.0
2014-01-28 11:55:00,83.81,83.88,83.64,83.83,54100.0,83.81,83.88,83.64,83.83,54100.0
2014-01-28 12:00:00,83.81,83.94,83.8,83.94,3000.0,83.81,83.94,83.8,83.94,3000.0
2014-01-28 12:05:00,83.94,83.96,83.84,83.92,2500.0,83.94,83.96,83.84,83.92,2500.0
2014-01-28 12:10:00,83.82,83.87,83.74,83.8,3400.0,83.82,83.87,83.74,83.8,3400.0
2014-01-28 12:15:00,83.75,83.75,83.68,83.69,1200.0,83.75,83.75,83.68,83.69,1200.0
2014-01-28 12:20:00,83.68,83.78,83.68,83.78,2600.0,83.68,83.78,83.68,83.78,2600.0
2014-01-28 12:25:00,83.76,83.88,83.76,83.88,800.0,83.76,83.88,83.76,83.88,800.0
2014-01-28 12:30:00,83.92,83.94,83.89,83.94,500.0,83.92,83.94,83.89,83.94,500.0
2014-01-28 12:35:00,83.94,83.94,83.81,83.81,1700.0,83.94,83.94,83.81,83.81,1700.0
2014-01-28 12:40:00,83.65,83.76,83.62,83.76,2800.0,83.65,83.76,83.62,83.76,2800.0
2014-01-28 12:45:00,83.83,83.84,83.68,83.68,4000.0,83.83,83.84,83.68,83.68,4000.0
2014-01-28 12:50:00,83.67,83.75,83.59,83.75,18800.0,83.67,83.75,83.59,83.75,18800.0
2014-01-28 12:55:00,83.74,83.88,83.7,83.88,7500.0,83.74,83.88,83.7,83.88,7500.0
2014-01-28 13:00:00,83.89,83.91,83.73,83.77,6300.0,83.89,83.91,83.73,83.77,6300.0
2014-01-28 13:05:00,83.79,83.84,83.78,83.79,1500.0,83.79,83.84,83.78,83.79,1500.0
2014-01-28 13:10:00,83.76,83.93,83.76,83.93,2000.0,83.76,83.93,83.76,83.93,2000.0
2014-01-28 13:15:00,83.86,84.01,83.83,84.01,4900.0,83.86,84.01,83.83,84.01,4900.0
2014-01-28 13:20:00,84.0,84.05,83.91,83.91,14200.0,84.0,84.05,83.91,83.91,14200.0
2014-01-28 13:25:00,83.91,84.04,83.89,84.03,2900.0,83.91,84.04,83.89,84.03,2900.0
2014-01-28 13:30:00,84.01,84.01,83.89,83.94,2500.0,84.01,84.01,83.89,83.94,2500.0
2014-01-28 13:35:00,83.92,83.94,83.86,83.91,4500.0,83.92,83.94,83.86,83.91,4500.0
2014-01-28 13:40:00,83.94,84.02,83.94,83.95,2400.0,83.94,84.02,83.94,83.95,2400.0
2014-01-28 13:45:00,83.94,84.0,83.91,83.93,3200.0,83.94,84.0,83.91,83.93,3200.0
2014-01-28 13:50:00,83.92,83.94,83.88,83.94,3800.0,83.92,83.94,83.88,83.94,3800.0
2014-01-28 13:55:00,83.92,83.99,83.91,83.98,2500.0,83.92,83.99,83.91,83.98,2500.0
2014-01-28 14:00:00,83.95,83.99,83.89,83.99,4400.0,83.95,83.99,83.89,83.99,4400.0
2014-01-28 14:05:00,83.95,84.02,83.95,83.97,4100.0,83.95,84.02,83.95,83.97,4100.0
2014-01-28 14:10:00,83.96,84.02,83.93,84.0,3600.0,83.96,84.02,83.93,84.0,3600.0
2014-01-28 14:15:00,83.99,83.99,83.93,83.97,5900.0,83.99,83.99,83.93,83.97,5900.0
2014-01-28 14:20:00,83.98,84.01,83.97,84.0,5600.0,83.98,84.01,83.97,84.0,5600.0
2014-01-28 14:25:00,83.98,84.04,83.92,84.04,5200.0,83.98,84.04,83.92,84.04,5200.0
2014-01-28 14:30:00,84.02,84.04,83.92,83.97,5500.0,84.02,84.04,83.92,83.97,5500.0
2014-01-28 14:35:00,83.94,84.06,83.94,84.03,4000.0,83.94,84.06,83.94,84.03,4000.0
2014-01-28 14:40:00,84.0,84.06,83.92,83.94,7800.0,84.0,84.06,83.92,83.94,7800.0
2014-01-28 14:45:00,83.97,84.03,83.97,84.01,2900.0,83.97,84.03,83.97,84.01,2900.0
2014-01-28 14:50:00,84.02,84.08,83.98,84.06,8300.0,84.02,84.08,83.98,84.06,8300.0
2014-01-28 14:55:00,84.09,84.12,84.05,84.06,4400.0,84.09,84.12,84.05,84.06,4400.0
2014-01-28 15:00:00,84.06,84.11,83.99,84.05,8500.0,84.06,84.11,83.99,84.05,8500.0
2014-01-28 15:05:00,84.05,84.11,83.98,84.02,11000.0,84.05,84.11,83.98,84.02,11000.0
2014-01-28 15:10:00,84.0,84.0,83.89,83.92,4800.0,84.0,84.0,83.89,83.92,4800.0
2014-01-28 15:15:00,83.9,84.04,83.86,84.03,10000.0,83.9,84.04,83.86,84.03,10000.0
2014-01-28 15:20:00,84.06,84.14,84.0,84.09,10100.0,84.06,84.14,84.0,84.09,10100.0
2014-01-28 15:25:00,84.1,84.22,84.1,84.22,12800.0,84.1,84.22,84.1,84.22,12800.0
2014-01-28 15:30:00,84.22,84.32,84.14,84.22,13300.0,84.22,84.32,84.14,84.22,13300.0
2014-01-28 15:35:00,84.23,84.31,84.23,84.3,9200.0,84.23,84.31,84.23,84.3,9200.0
2014-01-28 15:40:00,84.29,84.29,84.25,84.25,15500.0,84.29,84.29,84.25,84.25,15500.0
2014-01-28 15:45:00,84.25,84.29,84.17,84.19,19400.0,84.25,84.29,84.17,84.19,19400.0
2014-01-28 15:50:00,84.21,84.28,84.17,84.27,35600.0,84.21,84.28,84.17,84.27,35600.0
2014-01-28 15:55:00,84.25,84.29,84.19,84.24,32600.0,84.25,84.29,84.19,84.24,32600.0
2014-01-29 09:30:00,83.46,83.48,82.71,83.04,10700.0,83.46,83.48,82.71,83.04,10700.0
2014-01-29 09:35:00,83.24,83.82,83.16,83.82,5500.0,83.24,83.82,83.16,83.82,5500.0
2014-01-29 09:40:00,83.79,84.02,83.73,84.02,3800.0,83.79,84.02,83.73,84.02,3800.0
2014-01-29 09:45:00,83.96,83.96,83.58,83.71,15100.0,83.96,83.96,83.58,83.71,15100.0
2014-01-29 09:50:00,83.7,84.4,83.64,84.3,34200.0,83.7,84.4,83.64,84.3,34200.0
2014-01-29 09:55:00,84.22,84.31,84.03,84.12,8300.0,84.22,84.31,84.03,84.12,8300.0
2014-01-29 10:00:00,84.22,84.4,84.08,84.22,45000.0,84.22,84.4,84.08,84.22,45000.0
2014-01-29 10:05:00,84.12,84.41,84.08,84.18,13700.0,84.12,84.41,84.08,84.18,13700.0
2014-01-29 10:10:00,84.11,84.36,84.0,84.02,16100.0,84.11,84.36,84.0,84.02,16100.0
2014-01-29 10:15:00,84.12,84.31,84.04,84.23,65100.0,84.12,84.31,84.04,84.23,65100.0
2014-01-29 10:20:00,84.16,84.63,84.16,84.5,21800.0,84.16,84.63,84.16,84.5,21800.0
2014-01-29 10:25:00,84.4,84.52,84.25,84.52,6700.0,84.4,84.52,84.25,84.52,6700.0
2014-01-29 10:30:00,84.45,84.5,84.3,84.32,8700.0,84.45,84.5,84.3,84.32,8700.0
2014-01-29 10:35:00,84.35,84.56,84.23,84.39,9400.0,84.35,84.56,84.23,84.39,9400.0
2014-01-29 10:40:00,84.39,84.39,84.17,84.23,8400.0,84.39,84.39,84.17,84.23,8400.0
2014-01-29 10:45:00,84.26,84.27,84.06,84.17,10600.0,84.26,84.27,84.06,84.17,10600.0
2014-01-29 10:50:00,84.17,84.37,84.05,84.13,7200.0,84.17,84.37,84.05,84.13,7200.0
2014-01-29 10:55:00,84.12,84.3,84.05,84.22,9700.0,84.12,84.3,84.05,84.22,9700.0
2014-01-29 11:00:00,84.22,84.22,83.98,84.02,2900.0,84.22,84.22,83.98,84.02,2900.0
2014-01-29 11:05:00,84.02,84.02,83.73,83.88,11200.0,84.02,84.02,83.73,83.88,11200.0
2014-01-29 11:10:00,83.76,83.82,83.69,83.79,2500.0,83.76,83.82,83.69,83.79,2500.0
2014-01-29 11:15:00,83.77,83.84,83.56,83.56,6500.0,83.77,83.84,83.56,83.56,6500.0
2014-01-29 11:20:00,83.52,83.72,83.52,83.62,7100.0,83.52,83.72,83.52,83.62,7100.0
2014-01-29 11:25:00,83.63,83.63,83.44,83.56,5900.0,83.63,83.63,83.44,83.56,5900.0
2014-01-29 11:30:00,83.48,83.59,83.33,83.5,42100.0,83.48,83.59,83.33,83.5,42100.0
2014-01-29 11:35:00,83.45,83.67,83.41,83.43,9400.0,83.45,83.67,83.41,83.43,9400.0
2014-01-29 11:40:00,83.48,83.56,83.39,83.5,8000.0,83.48,83.56,83.39,83.5,8000.0
2014-01-29 11:45:00,83.45,83.5,83.39,83.49,8100.0,83.45,83.5,83.39,83.49,8100.0
2014-01-29 11:50:00,83.45,83.47,83.38,83.41,11000.0,83.45,83.47,83.38,83.41,11000.0
2014-01-29 11:55:00,83.46,83.46,83.4,83.45,11700.0,83.46,83.46,83.4,83.45,11700.0
2014-01-29 12:00:00,83.45,83.47,83.22,83.27,7500.0,83.45,83.47,83.22,83.27,7500.0
2014-01-29 12:05:00,83.33,83.33,82.99,82.99,9100.0,83.33,83.33,82.99,82.99,9100.0
2014-01-29 12:10:00,82.97,83.05,82.84,82.87,11900.0,82.97,83.05,82.84,82.87,11900.0
2014-01-29 12:15:00,82.87,82.87,82.72,82.84,7000.0,82.87,82.87,82.72,82.84,7000.0
2014-01-29 12:20:00,82.83,82.83,82.61,82.64,11100.0,82.83,82.83,82.61,82.64,11100.0
2014-01-29 12:25:00,82.68,82.72,82.38,82.45,16200.0,82.68,82.72,82.38,82.45,16200.0
2014-01-29 12:30:00,82.42,82.54,82.38,82.47,5800.0,82.42,82.54,82.38,82.47,5800.0
2014-01-29 12:35:00,82.42,82.57,82.34,82.54,10600.0,82.42,82.57,82.34,82.54,10600.0
2014-01-29 12:40:00,82.52,82.58,82.41,82.41,7500.0,82.52,82.58,82.41,82.41,7500.0
2014-01-29 12:45:00,82.51,82.6,82.47,82.55,4300.0,82.51,82.6,82.47,82.55,4300.0
2014-01-29 12:50:00,82.5,82.55,82.37,82.55,7000.0,82.5,82.55,82.37,82.55,7000.0
2014-01-29 12:55:00,82.54,82.55,82.4,82.45,3000.0,82.54,82.55,82.4,82.45,3000.0
2014-01-29 13:00:00,82.43,82.57,82.26,82.27,15600.0,82.43,82.57,82.26,82.27,15600.0
2014-01-29 13:05:00,82.3,82.3,82.15,82.23,9000.0,82.3,82.3,82.15,82.23,9000.0
2014-01-29 13:10:00,82.28,82.41,82.2,82.36,6700.0,82.28,82.41,82.2,82.36,6700.0
2014-01-29 13:15:00,82.34,82.36,82.22,82.23,4500.0,82.34,82.36,82.22,82.23,4500.0
2014-01-29 13:20:00,82.22,82.24,82.17,82.23,2800.0,82.22,82.24,82.17,82.23,2800.0
2014-01-29 13:25:00,82.23,82.38,82.16,82.29,16300.0,82.23,82.38,82.16,82.29,16300.0
2014-01-29 13:30:00,82.28,82.34,82.23,82.28,6900.0,82.28,82.34,82.23,82.28,6900.0
2014-01-29 13:35:00,82.35,82.38,82.23,82.24,10100.0,82.35,82.38,82.23,82.24,10100.0
2014-01-29 13:40:00,82.23,82.25,82.06,82.07,6100.0,82.23,82.25,82.06,82.07,6100.0
2014-01-29 13:45:00,82.11,82.11,82.01,82.06,10700.0,82.11,82.11,82.01,82.06,10700.0
2014-01-29 13:50:00,82.07,82.09,82.05,82.08,6000.0,82.07,82.09,82.05,82.08,6000.0
2014-01-29 13:55:00,82.08,82.11,82.0,82.07,13000.0,82.08,82.11,82.0,82.07,13000.0
2014-01-29 14:00:00,82.13,82.39,82.02,82.17,18700.0,82.13,82.39,82.02,82.17,18700.0
2014-01-29 14:05:00,82.14,82.3,81.93,82.22,15900.0,82.14,82.3,81.93,82.22,15900.0
2014-01-29 14:10:00,82.24,82.24,82.03,82.11,9300.0,82.24,82.24,82.03,82.11,9300.0
2014-01-29 14:15:00,82.08,82.18,81.94,81.97,12300.0,82.08,82.18,81.94,81.97,12300.0
2014-01-29 14:20:00,82.0,82.04,81.9,81.93,5400.0,82.0,82.04,81.9,81.93,5400.0
2014-01-29 14:25:00,82.03,82.72,82.01,82.68,33100.0,82.03,82.72,82.01,82.68,33100.0
2014-01-29 14:30:00,82.68,82.88,82.66,82.85,12400.0,82.68,82.88,82.66,82.85,12400.0
2014-01-29 14:35:00,82.81,83.01,82.68,82.73,12700.0,82.81,83.01,82.68,82.73,12700.0
2014-01-29 14:40:00,82.87,82.94,82.66,82.67,6200.0,82.87,82.94,82.66,82.67,6200.0
2014-01-29 14:45:00,82.72,82.77,82.53,82.54,3800.0,82.72,82.77,82.53,82.54,3800.0
2014-01-29 14:50:00,82.58,82.61,82.43,82.5,7700.0,82.58,82.61,82.43,82.5,7700.0
2014-01-29 14:55:00,82.49,82.7,82.48,82.54,9000.0,82.49,82.7,82.48,82.54,9000.0
2014-01-29 15:00:00,82.47,82.67,82.47,82.59,4600.0,82.47,82.67,82.47,82.59,4600.0
2014-01-29 15:05:00,82.59,82.69,82.51,82.64,6500.0,82.59,82.69,82.51,82.64,6500.0
2014-01-29 15:10:00,82.71,82.71,82.45,82.45,10400.0,82.71,82.71,82.45,82.45,10400.0
2014-01-29 15:15:00,82.49,82.7,82.46,82.51,71900.0,82.49,82.7,82.46,82.51,71900.0
2014-01-29 15:20:00,82.48,82.64,82.48,82.59,8600.0,82.48,82.64,82.48,82.59,8600.0
2014-01-29 15:25:00,82.58,82.66,82.49,82.53,7700.0,82.58,82.66,82.49,82.53,7700.0
2014-01-29 15:30:00,82.52,82.65,82.47,82.56,15600.0,82.52,82.65,82.47,82.56,15600.0
2014-01-29 15:35:00,82.55,82.58,82.49,82.56,9200.0,82.55,82.58,82.49,82.56,9200.0
2014-01-29 15:40:00,82.54,82.58,82.49,82.55,11400.0,82.54,82.58,82.49,82.55,11400.0
2014-01-29 15:45:00,82.55,82.69,82.55,82.65,19900.0,82.55,82.69,82.55,82.65,19900.0
2014-01-29 15:50:00,82.64,82.66,82.46,82.46,24500.0,82.64,82.66,82.46,82.46,24500.0
2014-01-29 15:55:00,82.51,82.63,82.48,82.55,41100.0,82.51,82.63,82.48,82.55,41100.0
2014-01-30 09:30:00,83.04,83.38,82.79,83.0,5100.0,83.04,83.38,82.79,83.0,5100.0
2014-01-30 09:35:00,82.93,83.37,82.92,83.03,6700.0,82.93,83.37,82.92,83.03,6700.0
2014-01-30 09:40:00,83.03,83.24,83.0,83.24,2500.0,83.03,83.24,83.0,83.24,2500.0
2014-01-30 09:45:00,83.23,83.56,83.23,83.4,18600.0,83.23,83.56,83.23,83.4,18600.0
2014-01-30 09:50:00,83.4,83.82,83.32,83.37,19200.0,83.4,83.82,83.32,83.37,19200.0
2014-01-30 09:55:00,83.31,83.68,83.31,83.68,2500.0,83.31,83.68,83.31,83.68,2500.0
2014-01-30 10:00:00,83.67,83.92,83.55,83.92,5800.0,83.67,83.92,83.55,83.92,5800.0
2014-01-30 10:05:00,83.89,83.89,83.63,83.73,3200.0,83.89,83.89,83.63,83.73,3200.0
2014-01-30 10:10:00,83.65,83.83,83.6,83.69,3000.0,83.65,83.83,83.6,83.69,3000.0
2014-01-30 10:15:00,83.72,84.16,83.5,84.16,8100.0,83.72,84.16,83.5,84.16,8100.0
2014-01-30 10:20:00,84.18,84.44,84.09,84.4,3400.0,84.18,84.44,84.09,84.4,3400.0
2014-01-30 10:25:00,84.4,84.5,84.14,84.15,5900.0,84.4,84.5,84.14,84.15,5900.0
2014-01-30 10:30:00,84.1,84.1,83.96,84.04,11800.0,84.1,84.1,83.96,84.04,11800.0
2014-01-30 10:35:00,84.07,84.28,84.06,84.28,5100.0,84.07,84.28,84.06,84.28,5100.0
2014-01-30 10:40:00,84.28,84.31,84.2,84.29,2800.0,84.28,84.31,84.2,84.29,2800.0
2014-01-30 10:45:00,84.26,84.32,84.17,84.22,4000.0,84.26,84.32,84.17,84.22,4000.0
2014-01-30 10:50:00,84.15,84.5,84.13,84.42,4200.0,84.15,84.5,84.13,84.42,4200.0
2014-01-30 10:55:00,84.48,84.51,84.35,84.51,4600.0,84.48,84.51,84.35,84.51,4600.0
2014-01-30 11:00:00,84.43,84.65,84.38,84.61,3500.0,84.43,84.65,84.38,84.61,3500.0
2014-01-30 11:05:00,84.63,84.77,84.52,84.74,3600.0,84.63,84.77,84.52,84.74,3600.0
2014-01-30 11:10:00,84.77,84.78,84.52,84.52,5700.0,84.77,84.78,84.52,84.52,5700.0
2014-01-30 11:15:00,84.52,84.6,84.48,84.55,2400.0,84.52,84.6,84.48,84.55,2400.0
2014-01-30 11:20:00,84.61,84.98,84.61,84.91,9400.0,84.61,84.98,84.61,84.91,9400.0
2014-01-30 11:25:00,84.87,84.87,84.59,84.59,2900.0,84.87,84.87,84.59,84.59,2900.0
2014-01-30 11:30:00,84.53,84.68,84.53,84.58,5700.0,84.53,84.68,84.53,84.58,5700.0
2014-01-30 11:35:00,84.57,84.77,84.57,84.77,4000.0,84.57,84.77,84.57,84.77,4000.0
2014-01-30 11:40:00,84.72,84.99,84.72,84.84,5500.0,84.72,84.99,84.72,84.84,5500.0
2014-01-30 11:45:00,84.75,84.76,84.59,84.65,2400.0,84.75,84.76,84.59,84.65,2400.0
2014-01-30 11:50:00,84.74,84.84,84.68,84.7,3800.0,84.74,84.84,84.68,84.7,3800.0
2014-01-30 11:55:00,84.76,84.76,84.51,84.51,10600.0,84.76,84.76,84.51,84.51,10600.0
2014-01-30 12:00:00,84.56,84.59,84.34,84.4,30300.0,84.56,84.59,84.34,84.4,30300.0
2014-01-30 12:05:00,84.38,84.55,84.25,84.54,18900.0,84.38,84.55,84.25,84.54,18900.0
2014-01-30 12:10:00,84.56,84.63,84.31,84.37,36300.0,84.56,84.63,84.31,84.37,36300.0
2014-01-30 12:15:00,84.28,84.49,84.24,84.43,11200.0,84.28,84.49,84.24,84.43,11200.0
2014-01-30 12:20:00,84.36,84.7,84.34,84.63,12000.0,84.36,84.7,84.34,84.63,12000.0
2014-01-30 12:25:00,84.58,84.63,84.53,84.61,3600.0,84.58,84.63,84.53,84.61,3600.0
2014-01-30 12:30:00,84.62,84.71,84.52,84.56,5600.0,84.62,84.71,84.52,84.56,5600.0
2014-01-30 12:35:00,84.62,84.65,84.57,84.59,1700.0,84.62,84.65,84.57,84.59,1700.0
2014-01-30 12:40:00,84.63,84.8,84.63,84.69,8200.0,84.63,84.8,84.63,84.69,8200.0
2014-01-30 12:45:00,84.65,84.7,84.58,84.68,2500.0,84.65,84.7,84.58,84.68,2500.0
2014-01-30 12:50:00,84.62,84.71,84.61,84.7,3000.0,84.62,84.71,84.61,84.7,3000.0
2014-01-30 12:55:00,84.7,84.74,84.66,84.74,5300.0,84.7,84.74,84.66,84.74,5300.0
2014-01-30 13:00:00,84.73,84.74,84.59,84.74,3900.0,84.73,84.74,84.59,84.74,3900.0
2014-01-30 13:05:00,84.83,84.84,84.75,84.84,3300.0,84.83,84.84,84.75,84.84,3300.0
2014-01-30 13:10:00,84.79,84.91,84.79,84.91,5300.0,84.79,84.91,84.79,84.91,5300.0
2014-01-30 13:15:00,84.86,84.91,84.73,84.83,17800.0,84.86,84.91,84.73,84.83,17800.0
2014-01-30 13:20:00,84.79,85.03,84.76,85.03,14900.0,84.79,85.03,84.76,85.03,14900.0
2014-01-30 13:25:00,84.99,85.09,84.95,85.0,7800.0,84.99,85.09,84.95,85.0,7800.0
2014-01-30 13:30:00,84.95,85.0,84.8,84.83,9100.0,84.95,85.0,84.8,84.83,9100.0
2014-01-30 13:35:00,84.84,85.02,84.84,84.89,14900.0,84.84,85.02,84.84,84.89,14900.0
2014-01-30 13:40:00,84.89,84.95,84.8,84.93,17700.0,84.89,84.95,84.8,84.93,17700.0
2014-01-30 13:45:00,84.93,84.93,84.8,84.8,15200.0,84.93,84.93,84.8,84.8,15200.0
2014-01-30 13:50:00,84.81,84.83,84.66,84.78,24300.0,84.81,84.83,84.66,84.78,24300.0
2014-01-30 13:55:00,84.73,84.9,84.72,84.86,7100.0,84.73,84.9,84.72,84.86,7100.0
2014-01-30 14:00:00,84.87,84.89,84.81,84.89,4900.0,84.87,84.89,84.81,84.89,4900.0
2014-01-30 14:05:00,84.91,85.0,84.91,84.98,14700.0,84.91,85.0,84.91,84.98,14700.0
2014-01-30 14:10:00,85.0,85.01,84.92,84.99,6500.0,85.0,85.01,84.92,84.99,6500.0
2014-01-30 14:15:00,84.96,85.01,84.94,84.97,4300.0,84.96,85.01,84.94,84.97,4300.0
2014-01-30 14:20:00,85.0,85.13,84.99,85.13,2300.0,85.0,85.13,84.99,85.13,2300.0
2014-01-30 14:25:00,85.08,85.28,85.08,85.28,9800.0,85.08,85.28,85.08,85.28,9800.0
2014-01-30 14:30:00,85.29,85.55,85.29,85.51,20200.0,85.29,85.55,85.29,85.51,20200.0
2014-01-30 14:35:00,85.5,85.9,85.5,85.82,19800.0,85.5,85.9,85.5,85.82,19800.0
2014-01-30 14:40:00,85.79,85.9,85.69,85.83,5000.0,85.79,85.9,85.69,85.83,5000.0
2014-01-30 14:45:00,85.82,86.0,85.78,85.79,15400.0,85.82,86.0,85.78,85.79,15400.0
2014-01-30 14:50:00,85.78,86.1,85.69,85.93,32800.0,85.78,86.1,85.69,85.93,32800.0
2014-01-30 14:55:00,85.92,85.96,85.75,85.94,18500.0,85.92,85.96,85.75,85.94,18500.0
2014-01-30 15:00:00,85.92,85.99,85.82,85.92,8600.0,85.92,85.99,85.82,85.92,8600.0
2014-01-30 15:05:00,85.92,85.95,85.7,85.95,14900.0,85.92,85.95,85.7,85.95,14900.0
2014-01-30 15:10:00,85.96,86.06,85.82,86.06,17000.0,85.96,86.06,85.82,86.06,17000.0
2014-01-30 15:15:00,86.07,86.17,85.94,86.17,10500.0,86.07,86.17,85.94,86.17,10500.0
2014-01-30 15:20:00,86.1,86.1,85.93,86.02,8200.0,86.1,86.1,85.93,86.02,8200.0
2014-01-30 15:25:00,85.98,86.11,85.94,86.04,15500.0,85.98,86.11,85.94,86.04,15500.0
2014-01-30 15:30:00,86.01,86.08,86.01,86.05,14900.0,86.01,86.08,86.01,86.05,14900.0
2014-01-30 15:35:00,86.05,86.11,85.99,86.11,13900.0,86.05,86.11,85.99,86.11,13900.0
2014-01-30 15:40:00,86.11,86.12,85.94,85.95,16600.0,86.11,86.12,85.94,85.95,16600.0
2014-01-30 15:45:00,85.96,86.11,85.95,86.05,22600.0,85.96,86.11,85.95,86.05,22600.0
2014-01-30 15:50:00,86.06,86.11,85.92,86.01,24600.0,86.06,86.11,85.92,86.01,24600.0
2014-01-30 15:55:00,86.0,86.03,85.89,85.96,38800.0,86.0,86.03,85.89,85.96,38800.0
2014-01-31 09:30:00,83.87,85.6,83.5,84.72,23700.0,83.87,85.6,83.5,84.72,23700.0
2014-01-31 09:35:00,84.75,85.48,84.71,85.44,16300.0,84.75,85.48,84.71,85.44,16300.0
2014-01-31 09:40:00,85.18,85.51,85.02,85.23,26200.0,85.18,85.51,85.02,85.23,26200.0
2014-01-31 09:45:00,85.11,85.4,85.0,85.15,22800.0,85.11,85.4,85.0,85.15,22800.0
2014-01-31 09:50:00,85.19,85.38,85.03,85.19,19700.0,85.19,85.38,85.03,85.19,19700.0
2014-01-31 09:55:00,85.32,85.32,85.0,85.08,17100.0,85.32,85.32,85.0,85.08,17100.0
2014-01-31 10:00:00,85.08,85.22,85.0,85.0,16800.0,85.08,85.22,85.0,85.0,16800.0
2014-01-31 10:05:00,85.03,85.21,85.0,85.04,10300.0,85.03,85.21,85.0,85.04,10300.0
2014-01-31 10:10:00,85.12,85.12,85.0,85.02,9700.0,85.12,85.12,85.0,85.02,9700.0
2014-01-31 10:15:00,85.05,85.15,85.0,85.14,12100.0,85.05,85.15,85.0,85.14,12100.0
2014-01-31 10:20:00,85.09,85.23,85.02,85.11,7200.0,85.09,85.23,85.02,85.11,7200.0
2014-01-31 10:25:00,85.03,85.09,84.7,84.77,6800.0,85.03,85.09,84.7,84.77,6800.0
2014-01-31 10:30:00,84.75,84.88,84.72,84.83,10100.0,84.75,84.88,84.72,84.83,10100.0
2014-01-31 10:35:00,84.77,85.11,84.76,85.02,4700.0,84.77,85.11,84.76,85.02,4700.0
2014-01-31 10:40:00,85.04,85.2,85.04,85.13,19400.0,85.04,85.2,85.04,85.13,19400.0
2014-01-31 10:45:00,85.13,85.67,85.13,85.67,14500.0,85.13,85.67,85.13,85.67,14500.0
2014-01-31 10:50:00,85.65,85.68,85.38,85.4,3700.0,85.65,85.68,85.38,85.4,3700.0
2014-01-31 10:55:00,85.32,85.37,85.0,85.0,4400.0,85.32,85.37,85.0,85.0,4400.0
2014-01-31 11:00:00,85.03,85.4,84.91,85.35,9100.0,85.03,85.4,84.91,85.35,9100.0
2014-01-31 11:05:00,85.4,85.48,85.21,85.46,6200.0,85.4,85.48,85.21,85.46,6200.0
2014-01-31 11:10:00,85.46,85.46,85.26,85.32,3500.0,85.46,85.46,85.26,85.32,3500.0
2014-01-31 11:15:00,85.34,85.43,85.15,85.27,8600.0,85.34,85.43,85.15,85.27,8600.0
2014-01-31 11:20:00,85.3,85.42,85.24,85.26,6000.0,85.3,85.42,85.24,85.26,6000.0
2014-01-31 11:25:00,85.26,85.55,85.26,85.5,24700.0,85.26,85.55,85.26,85.5,24700.0
2014-01-31 11:30:00,85.45,85.56,85.35,85.49,14900.0,85.45,85.56,85.35,85.49,14900.0
2014-01-31 11:35:00,85.51,85.6,85.42,85.55,26800.0,85.51,85.6,85.42,85.55,26800.0
2014-01-31 11:40:00,85.48,85.59,85.44,85.59,10400.0,85.48,85.59,85.44,85.59,10400.0
2014-01-31 11:45:00,85.51,85.55,85.41,85.49,4100.0,85.51,85.55,85.41,85.49,4100.0
2014-01-31 11:50:00,85.47,85.7,85.45,85.66,13900.0,85.47,85.7,85.45,85.66,13900.0
2014-01-31 11:55:00,85.65,85.79,85.65,85.67,6300.0,85.65,85.79,85.65,85.67,6300.0
2014-01-31 12:00:00,85.68,85.68,85.45,85.49,121800.0,85.68,85.68,85.45,85.49,121800.0
2014-01-31 12:05:00,85.49,85.6,85.43,85.49,112400.0,85.49,85.6,85.43,85.49,112400.0
2014-01-31 12:10:00,85.49,85.62,85.4,85.51,11000.0,85.49,85.62,85.4,85.51,11000.0
2014-01-31 12:15:00,85.51,85.57,85.48,85.52,5100.0,85.51,85.57,85.48,85.52,5100.0
2014-01-31 12:20:00,85.46,85.5,85.27,85.27,15500.0,85.46,85.5,85.27,85.27,15500.0
2014-01-31 12:25:00,85.26,85.44,85.25,85.44,7900.0,85.26,85.44,85.25,85.44,7900.0
2014-01-31 12:30:00,85.42,85.44,85.28,85.38,16000.0,85.42,85.44,85.28,85.38,16000.0
2014-01-31 12:35:00,85.34,85.47,85.27,85.47,15500.0,85.34,85.47,85.27,85.47,15500.0
2014-01-31 12:40:00,85.45,85.55,85.37,85.54,13800.0,85.45,85.55,85.37,85.54,13800.0
2014-01-31 12:45:00,85.49,85.58,85.41,85.46,4600.0,85.49,85.58,85.41,85.46,4600.0
2014-01-31 12:50:00,85.42,85.46,85.39,85.44,3100.0,85.42,85.46,85.39,85.44,3100.0
2014-01-31 12:55:00,85.47,85.5,85.41,85.5,5200.0,85.47,85.5,85.41,85.5,5200.0
2014-01-31 13:00:00,85.5,85.55,85.42,85.45,2800.0,85.5,85.55,85.42,85.45,2800.0
2014-01-31 13:05:00,85.44,85.53,85.4,85.53,8800.0,85.44,85.53,85.4,85.53,8800.0
2014-01-31 13:10:00,85.55,85.55,85.46,85.55,7400.0,85.55,85.55,85.46,85.55,7400.0
2014-01-31 13:15:00,85.47,85.61,85.4,85.52,10700.0,85.47,85.61,85.4,85.52,10700.0
2014-01-31 13:20:00,85.54,85.56,85.52,85.56,3000.0,85.54,85.56,85.52,85.56,3000.0
2014-01-31 13:25:00,85.56,85.56,85.47,85.55,8800.0,85.56,85.56,85.47,85.55,8800.0
2014-01-31 13:30:00,85.52,85.61,85.5,85.61,4500.0,85.52,85.61,85.5,85.61,4500.0
2014-01-31 13:35:00,85.54,85.62,85.48,85.58,4100.0,85.54,85.62,85.48,85.58,4100.0
2014-01-31 13:40:00,85.6,85.78,85.6,85.62,8000.0,85.6,85.78,85.6,85.62,8000.0
2014-01-31 13:45:00,85.67,85.78,85.57,85.66,5900.0,85.67,85.78,85.57,85.66,5900.0
2014-01-31 13:50:00,85.58,85.84,85.58,85.84,2000.0,85.58,85.84,85.58,85.84,2000.0
2014-01-31 13:55:00,85.86,85.88,85.74,85.74,5300.0,85.86,85.88,85.74,85.74,5300.0
2014-01-31 14:00:00,85.76,85.92,85.76,85.83,5500.0,85.76,85.92,85.76,85.83,5500.0
2014-01-31 14:05:00,85.82,85.89,85.75,85.78,6700.0,85.82,85.89,85.75,85.78,6700.0
2014-01-31 14:10:00,85.75,85.75,85.71,85.75,4000.0,85.75,85.75,85.71,85.75,4000.0
2014-01-31 14:15:00,85.77,85.77,85.65,85.69,7700.0,85.77,85.77,85.65,85.69,7700.0
2014-01-31 14:20:00,85.73,85.75,85.53,85.69,6100.0,85.73,85.75,85.53,85.69,6100.0
2014-01-31 14:25:00,85.72,85.84,85.72,85.81,5000.0,85.72,85.84,85.72,85.81,5000.0
2014-01-31 14:30:00,85.75,85.76,85.65,85.65,3300.0,85.75,85.76,85.65,85.65,3300.0
2014-01-31 14:35:00,85.68,85.82,85.63,85.74,6700.0,85.68,85.82,85.63,85.74,6700.0
2014-01-31 14:40:00,85.73,85.93,85.7,85.92,4500.0,85.73,85.93,85.7,85.92,4500.0
2014-01-31 14:45:00,85.96,86.03,85.92,85.92,3600.0,85.96,86.03,85.92,85.92,3600.0
2014-01-31 14:50:00,85.93,85.93,85.66,85.69,8800.0,85.93,85.93,85.66,85.69,8800.0
2014-01-31 14:55:00,85.71,85.81,85.69,85.72,10000.0,85.71,85.81,85.69,85.72,10000.0
2014-01-31 15:00:00,85.71,85.71,85.56,85.67,11500.0,85.71,85.71,85.56,85.67,11500.0
2014-01-31 15:05:00,85.7,85.7,85.55,85.61,5200.0,85.7,85.7,85.55,85.61,5200.0
2014-01-31 15:10:00,85.65,85.72,85.57,85.69,7900.0,85.65,85.72,85.57,85.69,7900.0
2014-01-31 15:15:00,85.7,85.73,85.57,85.59,9000.0,85.7,85.73,85.57,85.59,9000.0
2014-01-31 15:20:00,85.58,85.66,85.5,85.66,13100.0,85.58,85.66,85.5,85.66,13100.0
2014-01-31 15:25:00,85.67,85.74,85.62,85.66,8300.0,85.67,85.74,85.62,85.66,8300.0
2014-01-31 15:30:00,85.67,85.76,85.64,85.76,15200.0,85.67,85.76,85.64,85.76,15200.0
2014-01-31 15:35:00,85.75,85.83,85.7,85.81,15900.0,85.75,85.83,85.7,85.81,15900.0
2014-01-31 15:40:00,85.79,85.81,85.73,85.76,14100.0,85.79,85.81,85.73,85.76,14100.0
2014-01-31 15:45:00,85.75,85.82,85.72,85.82,29800.0,85.75,85.82,85.72,85.82,29800.0
2014-01-31 15:50:00,85.84,85.84,85.72,85.81,20700.0,85.84,85.84,85.72,85.81,20700.0
2014-01-31 15:55:00,85.79,85.79,85.68,85.72,34600.0,85.79,85.79,85.68,85.72,34600.0
2014-02-03 09:30:00,85.75,86.03,85.63,85.82,10900.0,85.75,86.03,85.63,85.82,10900.0
2014-02-03 09:35:00,85.79,86.0,85.65,85.94,6000.0,85.79,86.0,85.65,85.94,6000.0
2014-02-03 09:40:00,85.86,85.93,84.98,85.13,22300.0,85.86,85.93,84.98,85.13,22300.0
2014-02-03 09:45:00,85.23,85.32,84.49,84.49,10100.0,85.23,85.32,84.49,84.49,10100.0
2014-02-03 09:50:00,84.61,85.25,84.56,85.22,7500.0,84.61,85.25,84.56,85.22,7500.0
2014-02-03 09:55:00,85.23,85.99,85.19,85.84,23700.0,85.23,85.99,85.19,85.84,23700.0
2014-02-03 10:00:00,85.71,85.95,85.21,85.24,16900.0,85.71,85.95,85.21,85.24,16900.0
2014-02-03 10:05:00,85.34,85.43,85.21,85.42,10400.0,85.34,85.43,85.21,85.42,10400.0
2014-02-03 10:10:00,85.37,85.37,84.8,84.97,13400.0,85.37,85.37,84.8,84.97,13400.0
2014-02-03 10:15:00,84.94,85.0,84.13,84.25,13600.0,84.94,85.0,84.13,84.25,13600.0
2014-02-03 10:20:00,84.24,84.52,84.03,84.24,36200.0,84.24,84.52,84.03,84.24,36200.0
2014-02-03 10:25:00,84.17,84.33,84.06,84.06,17500.0,84.17,84.33,84.06,84.06,17500.0
2014-02-03 10:30:00,84.07,84.22,84.07,84.1,25500.0,84.07,84.22,84.07,84.1,25500.0
2014-02-03 10:35:00,84.1,84.33,84.08,84.28,12500.0,84.1,84.33,84.08,84.28,12500.0
2014-02-03 10:40:00,84.21,84.28,83.98,84.05,15400.0,84.21,84.28,83.98,84.05,15400.0
2014-02-03 10:45:00,84.04,84.11,83.94,83.97,15900.0,84.04,84.11,83.94,83.97,15900.0
2014-02-03 10:50:00,84.01,84.22,83.98,84.03,15900.0,84.01,84.22,83.98,84.03,15900.0
2014-02-03 10:55:00,84.01,84.13,83.91,83.99,40800.0,84.01,84.13,83.91,83.99,40800.0
2014-02-03 11:00:00,83.99,84.21,83.89,84.06,13100.0,83.99,84.21,83.89,84.06,13100.0
2014-02-03 11:05:00,84.03,84.14,83.89,83.99,9200.0,84.03,84.14,83.89,83.99,9200.0
2014-02-03 11:10:00,83.96,84.02,83.68,83.68,7000.0,83.96,84.02,83.68,83.68,7000.0
2014-02-03 11:15:00,83.63,83.82,83.63,83.7,6100.0,83.63,83.82,83.63,83.7,6100.0
2014-02-03 11:20:00,83.72,83.89,83.61,83.87,12700.0,83.72,83.89,83.61,83.87,12700.0
2014-02-03 11:25:00,83.84,83.94,83.81,83.81,7500.0,83.84,83.94,83.81,83.81,7500.0
2014-02-03 11:30:00,83.78,83.94,83.73,83.94,4100.0,83.78,83.94,83.73,83.94,4100.0
2014-02-03 11:35:00,83.88,83.94,83.74,83.84,8300.0,83.88,83.94,83.74,83.84,8300.0
2014-02-03 11:40:00,83.8,83.89,83.7,83.73,6500.0,83.8,83.89,83.7,83.73,6500.0
2014-02-03 11:45:00,83.71,83.75,83.53,83.56,13200.0,83.71,83.75,83.53,83.56,13200.0
2014-02-03 11:50:00,83.53,83.67,83.52,83.62,8500.0,83.53,83.67,83.52,83.62,8500.0
2014-02-03 11:55:00,83.62,83.83,83.57,83.67,30200.0,83.62,83.83,83.57,83.67,30200.0
2014-02-03 12:00:00,83.65,83.67,83.48,83.53,24100.0,83.65,83.67,83.48,83.53,24100.0
2014-02-03 12:05:00,83.5,83.74,83.5,83.6,30700.0,83.5,83.74,83.5,83.6,30700.0
2014-02-03 12:10:00,83.58,83.77,83.5,83.71,17900.0,83.58,83.77,83.5,83.71,17900.0
2014-02-03 12:15:00,83.72,83.74,83.52,83.69,11500.0,83.72,83.74,83.52,83.69,11500.0
2014-02-03 12:20:00,83.72,83.99,83.62,83.89,18300.0,83.72,83.99,83.62,83.89,18300.0
2014-02-03 12:25:00,83.89,84.13,83.84,83.97,22800.0,83.89,84.13,83.84,83.97,22800.0
2014-02-03 12:30:00,83.95,84.08,83.93,84.02,15900.0,83.95,84.08,83.93,84.02,15900.0
2014-02-03 12:35:00,83.98,84.04,83.8,83.86,28800.0,83.98,84.04,83.8,83.86,28800.0
2014-02-03 12:40:00,83.9,84.02,83.86,83.94,29500.0,83.9,84.02,83.86,83.94,29500.0
2014-02-03 12:45:00,83.93,84.15,83.92,84.15,15900.0,83.93,84.15,83.92,84.15,15900.0
2014-02-03 12:50:00,84.14,84.61,84.07,84.56,32100.0,84.14,84.61,84.07,84.56,32100.0
2014-02-03 12:55:00,84.6,84.63,84.22,84.27,14900.0,84.6,84.63,84.22,84.27,14900.0
2014-02-03 13:00:00,84.22,84.22,83.94,83.94,4500.0,84.22,84.22,83.94,83.94,4500.0
2014-02-03 13:05:00,83.94,84.09,83.86,84.08,13400.0,83.94,84.09,83.86,84.08,13400.0
2014-02-03 13:10:00,84.11,84.16,84.05,84.09,3200.0,84.11,84.16,84.05,84.09,3200.0
2014-02-03 13:15:00,84.05,84.05,83.92,84.0,5100.0,84.05,84.05,83.92,84.0,5100.0
2014-02-03 13:20:00,83.96,84.02,83.8,83.85,10200.0,83.96,84.02,83.8,83.85,10200.0
2014-02-03 13:25:00,83.83,83.84,83.72,83.74,10900.0,83.83,83.84,83.72,83.74,10900.0
2014-02-03 13:30:00,83.76,83.77,83.66,83.7,7700.0,83.76,83.77,83.66,83.7,7700.0
2014-02-03 13:35:00,83.68,83.78,83.5,83.52,38400.0,83.68,83.78,83.5,83.52,38400.0
2014-02-03 13:40:00,83.52,83.64,83.5,83.53,12300.0,83.52,83.64,83.5,83.53,12300.0
2014-02-03 13:45:00,83.5,83.53,83.27,83.27,11400.0,83.5,83.53,83.27,83.27,11400.0
2014-02-03 13:50:00,83.25,83.25,83.09,83.19,11500.0,83.25,83.25,83.09,83.19,11500.0
2014-02-03 13:55:00,83.21,83.41,83.21,83.28,12700.0,83.21,83.41,83.21,83.28,12700.0
2014-02-03 14:00:00,83.27,83.37,83.22,83.34,12300.0,83.27,83.37,83.22,83.34,12300.0
2014-02-03 14:05:00,83.34,83.46,83.32,83.44,6700.0,83.34,83.46,83.32,83.44,6700.0
2014-02-03 14:10:00,83.47,83.62,83.42,83.62,12500.0,83.47,83.62,83.42,83.62,12500.0
2014-02-03 14:15:00,83.62,83.68,83.55,83.55,12200.0,83.62,83.68,83.55,83.55,12200.0
2014-02-03 14:20:00,83.64,83.71,83.59,83.7,8500.0,83.64,83.71,83.59,83.7,8500.0
2014-02-03 14:25:00,83.69,83.87,83.69,83.85,13300.0,83.69,83.87,83.69,83.85,13300.0
2014-02-03 14:30:00,83.86,84.08,83.84,84.01,17600.0,83.86,84.08,83.84,84.01,17600.0
2014-02-03 14:35:00,84.03,84.07,83.75,83.75,23800.0,84.03,84.07,83.75,83.75,23800.0
2014-02-03 14:40:00,83.74,83.74,83.61,83.65,10900.0,83.74,83.74,83.61,83.65,10900.0
2014-02-03 14:45:00,83.64,83.65,83.56,83.63,7200.0,83.64,83.65,83.56,83.63,7200.0
2014-02-03 14:50:00,83.62,83.67,83.5,83.5,9000.0,83.62,83.67,83.5,83.5,9000.0
2014-02-03 14:55:00,83.49,83.53,83.33,83.33,9000.0,83.49,83.53,83.33,83.33,9000.0
2014-02-03 15:00:00,83.36,83.36,83.26,83.26,16100.0,83.36,83.36,83.26,83.26,16100.0
2014-02-03 15:05:00,83.26,83.34,83.2,83.3,25900.0,83.26,83.34,83.2,83.3,25900.0
2014-02-03 15:10:00,83.29,83.64,83.26,83.64,18800.0,83.29,83.64,83.26,83.64,18800.0
2014-02-03 15:15:00,83.61,83.75,83.59,83.67,19400.0,83.61,83.75,83.59,83.67,19400.0
2014-02-03 15:20:00,83.7,83.79,83.65,83.75,26100.0,83.7,83.79,83.65,83.75,26100.0
2014-02-03 15:25:00,83.76,83.92,83.75,83.86,17300.0,83.76,83.92,83.75,83.86,17300.0
2014-02-03 15:30:00,83.87,83.87,83.73,83.8,18000.0,83.87,83.87,83.73,83.8,18000.0
2014-02-03 15:35:00,83.8,83.94,83.8,83.9,18700.0,83.8,83.94,83.8,83.9,18700.0
2014-02-03 15:40:00,83.89,83.9,83.73,83.76,19900.0,83.89,83.9,83.73,83.76,19900.0
2014-02-03 15:45:00,83.75,83.77,83.65,83.71,29300.0,83.75,83.77,83.65,83.71,29300.0
2014-02-03 15:50:00,83.72,83.83,83.69,83.79,38500.0,83.72,83.83,83.69,83.79,38500.0
2014-02-03 15:55:00,83.82,84.05,83.74,83.98,48600.0,83.82,84.05,83.74,83.98,48600.0
2014-02-04 09:30:00,84.07,84.8,83.84,84.48,8400.0,84.07,84.8,83.84,84.48,8400.0
2014-02-04 09:35:00,84.53,84.81,84.26,84.76,15400.0,84.53,84.81,84.26,84.76,15400.0
2014-02-04 09:40:00,84.77,84.8,84.19,84.19,27900.0,84.77,84.8,84.19,84.19,27900.0
2014-02-04 09:45:00,84.19,84.36,83.92,84.2,16900.0,84.19,84.36,83.92,84.2,16900.0
2014-02-04 09:50:00,84.25,84.48,84.06,84.36,36300.0,84.25,84.48,84.06,84.36,36300.0
2014-02-04 09:55:00,84.41,84.67,84.19,84.34,11900.0,84.41,84.67,84.19,84.34,11900.0
2014-02-04 10:00:00,84.34,84.47,84.23,84.33,24400.0,84.34,84.47,84.23,84.33,24400.0
2014-02-04 10:05:00,84.36,84.56,84.25,84.25,9100.0,84.36,84.56,84.25,84.25,9100.0
2014-02-04 10:10:00,84.26,84.34,83.95,83.95,13500.0,84.26,84.34,83.95,83.95,13500.0
2014-02-04 10:15:00,83.88,83.99,83.82,83.93,5700.0,83.88,83.99,83.82,83.93,5700.0
2014-02-04 10:20:00,83.94,84.02,83.58,83.75,12800.0,83.94,84.02,83.58,83.75,12800.0
2014-02-04 10:25:00,83.68,84.0,83.66,83.81,18500.0,83.68,84.0,83.66,83.81,18500.0
2014-02-04 10:30:00,83.69,84.27,83.69,84.2,32800.0,83.69,84.27,83.69,84.2,32800.0
2014-02-04 10:35:00,84.24,84.47,84.08,84.43,16600.0,84.24,84.47,84.08,84.43,16600.0
2014-02-04 10:40:00,84.43,84.5,84.27,84.41,6800.0,84.43,84.5,84.27,84.41,6800.0
2014-02-04 10:45:00,84.39,84.41,84.21,84.31,5500.0,84.39,84.41,84.21,84.31,5500.0
2014-02-04 10:50:00,84.49,84.49,84.23,84.34,5500.0,84.49,84.49,84.23,84.34,5500.0
2014-02-04 10:55:00,84.34,84.6,84.34,84.56,7000.0,84.34,84.6,84.34,84.56,7000.0
2014-02-04 11:00:00,84.54,84.94,84.53,84.83,17100.0,84.54,84.94,84.53,84.83,17100.0
2014-02-04 11:05:00,84.86,84.97,84.79,84.94,10500.0,84.86,84.97,84.79,84.94,10500.0
2014-02-04 11:10:00,84.94,85.11,84.87,85.11,19700.0,84.94,85.11,84.87,85.11,19700.0
2014-02-04 11:15:00,85.08,85.1,84.95,85.07,6000.0,85.08,85.1,84.95,85.07,6000.0
2014-02-04 11:20:00,85.02,85.05,84.82,84.85,48600.0,85.02,85.05,84.82,84.85,48600.0
2014-02-04 11:25:00,84.8,84.91,84.48,84.51,18300.0,84.8,84.91,84.48,84.51,18300.0
2014-02-04 11:30:00,84.57,84.57,84.29,84.35,7100.0,84.57,84.57,84.29,84.35,7100.0
2014-02-04 11:35:00,84.3,84.32,83.93,84.01,39800.0,84.3,84.32,83.93,84.01,39800.0
2014-02-04 11:40:00,84.01,84.13,83.98,84.13,13700.0,84.01,84.13,83.98,84.13,13700.0
2014-02-04 11:45:00,84.13,84.13,83.79,83.9,6500.0,84.13,84.13,83.79,83.9,6500.0
2014-02-04 11:50:00,83.9,83.91,83.71,83.8,4500.0,83.9,83.91,83.71,83.8,4500.0
2014-02-04 11:55:00,83.83,83.85,83.77,83.84,4500.0,83.83,83.85,83.77,83.84,4500.0
2014-02-04 12:00:00,83.85,83.95,83.83,83.88,29900.0,83.85,83.95,83.83,83.88,29900.0
2014-02-04 12:05:00,83.87,83.87,83.63,83.63,18400.0,83.87,83.87,83.63,83.63,18400.0
2014-02-04 12:10:00,83.6,83.69,83.57,83.68,5200.0,83.6,83.69,83.57,83.68,5200.0
2014-02-04 12:15:00,83.66,83.66,83.43,83.48,6700.0,83.66,83.66,83.43,83.48,6700.0
2014-02-04 12:20:00,83.52,83.71,83.52,83.62,4100.0,83.52,83.71,83.52,83.62,4100.0
2014-02-04 12:25:00,83.59,83.68,83.49,83.49,8800.0,83.59,83.68,83.49,83.49,8800.0
2014-02-04 12:30:00,83.51,83.61,83.47,83.58,3800.0,83.51,83.61,83.47,83.58,3800.0
2014-02-04 12:35:00,83.58,83.6,83.51,83.6,5800.0,83.58,83.6,83.51,83.6,5800.0
2014-02-04 12:40:00,83.57,83.75,83.57,83.75,2100.0,83.57,83.75,83.57,83.75,2100.0
2014-02-04 12:45:00,83.76,83.96,83.66,83.96,10400.0,83.76,83.96,83.66,83.96,10400.0
2014-02-04 12:50:00,83.98,84.08,83.98,84.08,4600.0,83.98,84.08,83.98,84.08,4600.0
2014-02-04 12:55:00,84.05,84.2,84.05,84.2,32300.0,84.05,84.2,84.05,84.2,32300.0
2014-02-04 13:00:00,84.16,84.18,83.94,84.01,6800.0,84.16,84.18,83.94,84.01,6800.0
2014-02-04 13:05:00,83.99,84.1,83.99,84.06,3200.0,83.99,84.1,83.99,84.06,3200.0
2014-02-04 13:10:00,84.0,84.01,83.94,84.0,5300.0,84.0,84.01,83.94,84.0,5300.0
2014-02-04 13:15:00,84.01,84.04,83.85,83.92,6900.0,84.01,84.04,83.85,83.92,6900.0
2014-02-04 13:20:00,83.91,84.03,83.91,84.0,7900.0,83.91,84.03,83.91,84.0,7900.0
2014-02-04 13:25:00,83.99,84.24,83.99,84.22,17700.0,83.99,84.24,83.99,84.22,17700.0
2014-02-04 13:30:00,84.19,84.28,84.15,84.25,7200.0,84.19,84.28,84.15,84.25,7200.0
2014-02-04 13:35:00,84.24,84.26,84.12,84.24,3000.0,84.24,84.26,84.12,84.24,3000.0
2014-02-04 13:40:00,84.21,84.21,84.13,84.15,1500.0,84.21,84.21,84.13,84.15,1500.0
2014-02-04 13:45:00,84.19,84.19,84.01,84.03,4000.0,84.19,84.19,84.01,84.03,4000.0
2014-02-04 13:50:00,84.01,84.1,83.87,84.01,8100.0,84.01,84.1,83.87,84.01,8100.0
2014-02-04 13:55:00,83.95,83.96,83.77,83.82,9600.0,83.95,83.96,83.77,83.82,9600.0
2014-02-04 14:00:00,83.77,83.85,83.67,83.74,19800.0,83.77,83.85,83.67,83.74,19800.0
2014-02-04 14:05:00,83.71,83.76,83.61,83.73,15900.0,83.71,83.76,83.61,83.73,15900.0
2014-02-04 14:10:00,83.76,83.76,83.6,83.7,24400.0,83.76,83.76,83.6,83.7,24400.0
2014-02-04 14:15:00,83.72,83.79,83.67,83.68,4400.0,83.72,83.79,83.67,83.68,4400.0
2014-02-04 14:20:00,83.67,83.85,83.65,83.68,24600.0,83.67,83.85,83.65,83.68,24600.0
2014-02-04 14:25:00,83.68,83.78,83.62,83.77,28400.0,83.68,83.78,83.62,83.77,28400.0
2014-02-04 14:30:00,83.76,83.82,83.68,83.82,6700.0,83.76,83.82,83.68,83.82,6700.0
2014-02-04 14:35:00,83.82,83.89,83.79,83.89,5600.0,83.82,83.89,83.79,83.89,5600.0
2014-02-04 14:40:00,83.86,84.1,83.86,84.01,3800.0,83.86,84.1,83.86,84.01,3800.0
2014-02-04 14:45:00,83.97,83.97,83.83,83.83,4500.0,83.97,83.97,83.83,83.83,4500.0
2014-02-04 14:50:00,83.86,84.08,83.86,84.08,2100.0,83.86,84.08,83.86,84.08,2100.0
2014-02-04 14:55:00,84.04,84.04,83.93,84.01,5400.0,84.04,84.04,83.93,84.01,5400.0
2014-02-04 15:00:00,84.01,84.06,83.99,84.02,3900.0,84.01,84.06,83.99,84.02,3900.0
2014-02-04 15:05:00,84.02,84.18,84.0,84.18,11300.0,84.02,84.18,84.0,84.18,11300.0
2014-02-04 15:10:00,84.18,84.23,84.14,84.16,4900.0,84.18,84.23,84.14,84.16,4900.0
2014-02-04 15:15:00,84.15,84.15,83.98,83.99,4900.0,84.15,84.15,83.98,83.99,4900.0
2014-02-04 15:20:00,84.02,84.07,83.99,83.99,3400.0,84.02,84.07,83.99,83.99,3400.0
2014-02-04 15:25:00,83.98,83.99,83.71,83.72,9600.0,83.98,83.99,83.71,83.72,9600.0
2014-02-04 15:30:00,83.71,83.73,83.65,83.66,13700.0,83.71,83.73,83.65,83.66,13700.0
2014-02-04 15:35:00,83.65,83.68,83.62,83.63,8300.0,83.65,83.68,83.62,83.63,8300.0
2014-02-04 15:40:00,83.6,83.63,83.5,83.5,13300.0,83.6,83.63,83.5,83.5,13300.0
2014-02-04 15:45:00,83.52,83.57,83.33,83.34,17800.0,83.52,83.57,83.33,83.34,17800.0
2014-02-04 15:50:00,83.36,83.7,83.35,83.55,32400.0,83.36,83.7,83.35,83.55,32400.0
2014-02-04 15:55:00,83.55,83.6,83.42,83.46,38400.0,83.55,83.6,83.42,83.46,38400.0
2014-02-05 09:30:00,83.58,84.55,83.58,83.78,16400.0,83.58,84.55,83.58,83.78,16400.0
2014-02-05 09:35:00,83.6,84.5,83.6,84.09,12100.0,83.6,84.5,83.6,84.09,12100.0
2014-02-05 09:40:00,84.14,84.18,83.61,83.75,29200.0,84.14,84.18,83.61,83.75,29200.0
2014-02-05 09:45:00,83.81,84.02,83.63,83.63,4600.0,83.81,84.02,83.63,83.63,4600.0
2014-02-05 09:50:00,83.7,83.7,83.4,83.45,9800.0,83.7,83.7,83.4,83.45,9800.0
2014-02-05 09:55:00,83.57,83.6,83.4,83.6,7900.0,83.57,83.6,83.4,83.6,7900.0
2014-02-05 10:00:00,83.66,84.22,83.63,84.17,7400.0,83.66,84.22,83.63,84.17,7400.0
2014-02-05 10:05:00,84.23,84.25,83.65,83.65,41100.0,84.23,84.25,83.65,83.65,41100.0
2014-02-05 10:10:00,83.68,83.81,83.52,83.73,13000.0,83.68,83.81,83.52,83.73,13000.0
2014-02-05 10:15:00,83.69,83.74,83.4,83.46,16500.0,83.69,83.74,83.4,83.46,16500.0
2014-02-05 10:20:00,83.47,83.58,83.4,83.47,86500.0,83.47,83.58,83.4,83.47,86500.0
2014-02-05 10:25:00,83.53,83.75,83.48,83.67,36900.0,83.53,83.75,83.48,83.67,36900.0
2014-02-05 10:30:00,83.67,84.0,83.63,83.86,66300.0,83.67,84.0,83.63,83.86,66300.0
2014-02-05 10:35:00,83.86,84.05,83.7,83.7,44700.0,83.86,84.05,83.7,83.7,44700.0
2014-02-05 10:40:00,83.75,83.86,83.34,83.34,14900.0,83.75,83.86,83.34,83.34,14900.0
2014-02-05 10:45:00,83.35,83.38,83.02,83.19,35400.0,83.35,83.38,83.02,83.19,35400.0
2014-02-05 10:50:00,83.15,83.22,83.04,83.09,6900.0,83.15,83.22,83.04,83.09,6900.0
2014-02-05 10:55:00,83.07,83.29,83.03,83.17,12800.0,83.07,83.29,83.03,83.17,12800.0
2014-02-05 11:00:00,83.17,83.22,83.0,83.01,12400.0,83.17,83.22,83.0,83.01,12400.0
2014-02-05 11:05:00,83.0,83.04,82.73,82.75,14500.0,83.0,83.04,82.73,82.75,14500.0
2014-02-05 11:10:00,82.72,82.78,82.61,82.68,12800.0,82.72,82.78,82.61,82.68,12800.0
2014-02-05 11:15:00,82.8,82.82,82.52,82.52,4600.0,82.8,82.82,82.52,82.52,4600.0
2014-02-05 11:20:00,82.54,83.02,82.54,82.99,8900.0,82.54,83.02,82.54,82.99,8900.0
2014-02-05 11:25:00,83.1,83.34,83.1,83.23,2600.0,83.1,83.34,83.1,83.23,2600.0
2014-02-05 11:30:00,83.23,83.36,83.15,83.28,5400.0,83.23,83.36,83.15,83.28,5400.0
2014-02-05 11:35:00,83.35,83.68,83.35,83.5,5900.0,83.35,83.68,83.35,83.5,5900.0
2014-02-05 11:40:00,83.49,83.63,83.45,83.63,2000.0,83.49,83.63,83.45,83.63,2000.0
2014-02-05 11:45:00,83.65,84.0,83.65,83.8,4900.0,83.65,84.0,83.65,83.8,4900.0
2014-02-05 11:50:00,83.8,83.91,83.71,83.71,4800.0,83.8,83.91,83.71,83.71,4800.0
2014-02-05 11:55:00,83.68,83.8,83.6,83.73,7400.0,83.68,83.8,83.6,83.73,7400.0
2014-02-05 12:00:00,83.76,84.04,83.68,84.01,26000.0,83.76,84.04,83.68,84.01,26000.0
2014-02-05 12:05:00,83.96,84.2,83.93,84.13,7800.0,83.96,84.2,83.93,84.13,7800.0
2014-02-05 12:10:00,84.07,84.14,84.05,84.14,9300.0,84.07,84.14,84.05,84.14,9300.0
2014-02-05 12:15:00,84.14,84.32,84.03,84.32,6800.0,84.14,84.32,84.03,84.32,6800.0
2014-02-05 12:20:00,84.27,84.42,84.27,84.41,3900.0,84.27,84.42,84.27,84.41,3900.0
2014-02-05 12:25:00,84.4,84.55,84.23,84.53,12900.0,84.4,84.55,84.23,84.53,12900.0
2014-02-05 12:30:00,84.49,84.71,84.46,84.63,9300.0,84.49,84.71,84.46,84.63,9300.0
2014-02-05 12:35:00,84.7,84.86,84.66,84.72,7200.0,84.7,84.86,84.66,84.72,7200.0
2014-02-05 12:40:00,84.73,84.98,84.73,84.84,20500.0,84.73,84.98,84.73,84.84,20500.0
2014-02-05 12:45:00,84.76,84.76,84.55,84.65,5600.0,84.76,84.76,84.55,84.65,5600.0
2014-02-05 12:50:00,84.72,84.88,84.72,84.88,3700.0,84.72,84.88,84.72,84.88,3700.0
2014-02-05 12:55:00,84.84,84.93,84.79,84.87,8200.0,84.84,84.93,84.79,84.87,8200.0
2014-02-05 13:00:00,84.88,84.95,84.8,84.95,5000.0,84.88,84.95,84.8,84.95,5000.0
2014-02-05 13:05:00,84.96,85.03,84.95,85.0,4600.0,84.96,85.03,84.95,85.0,4600.0
2014-02-05 13:10:00,85.03,85.05,84.84,84.91,7200.0,85.03,85.05,84.84,84.91,7200.0
2014-02-05 13:15:00,84.88,85.04,84.86,85.0,5100.0,84.88,85.04,84.86,85.0,5100.0
2014-02-05 13:20:00,85.0,85.04,84.92,84.98,9300.0,85.0,85.04,84.92,84.98,9300.0
2014-02-05 13:25:00,85.0,85.07,84.9,85.01,8400.0,85.0,85.07,84.9,85.01,8400.0
2014-02-05 13:30:00,85.07,85.1,84.92,85.02,5600.0,85.07,85.1,84.92,85.02,5600.0
2014-02-05 13:35:00,84.97,85.11,84.95,85.02,8000.0,84.97,85.11,84.95,85.02,8000.0
2014-02-05 13:40:00,85.07,85.16,84.97,84.97,5600.0,85.07,85.16,84.97,84.97,5600.0
2014-02-05 13:45:00,84.98,85.24,84.96,85.22,7600.0,84.98,85.24,84.96,85.22,7600.0
2014-02-05 13:50:00,85.21,85.48,85.21,85.45,9200.0,85.21,85.48,85.21,85.45,9200.0
2014-02-05 13:55:00,85.45,85.59,85.44,85.46,7800.0,85.45,85.59,85.44,85.46,7800.0
2014-02-05 14:00:00,85.35,85.47,85.32,85.47,4200.0,85.35,85.47,85.32,85.47,4200.0
2014-02-05 14:05:00,85.43,85.43,85.3,85.41,5600.0,85.43,85.43,85.3,85.41,5600.0
2014-02-05 14:10:00,85.41,85.43,85.13,85.37,16200.0,85.41,85.43,85.13,85.37,16200.0
2014-02-05 14:15:00,85.37,85.37,85.06,85.06,10000.0,85.37,85.37,85.06,85.06,10000.0
2014-02-05 14:20:00,85.01,85.26,85.0,85.23,8100.0,85.01,85.26,85.0,85.23,8100.0
2014-02-05 14:25:00,85.23,85.31,85.19,85.3,7300.0,85.23,85.31,85.19,85.3,7300.0
2014-02-05 14:30:00,85.29,85.36,85.2,85.28,9800.0,85.29,85.36,85.2,85.28,9800.0
2014-02-05 14:35:00,85.28,85.3,85.1,85.12,10900.0,85.28,85.3,85.1,85.12,10900.0
2014-02-05 14:40:00,85.13,85.22,85.08,85.15,17600.0,85.13,85.22,85.08,85.15,17600.0
2014-02-05 14:45:00,85.16,85.17,85.03,85.08,5400.0,85.16,85.17,85.03,85.08,5400.0
2014-02-05 14:50:00,85.09,85.25,84.94,85.06,11800.0,85.09,85.25,84.94,85.06,11800.0
2014-02-05 14:55:00,85.04,85.04,84.86,84.95,8600.0,85.04,85.04,84.86,84.95,8600.0
2014-02-05 15:00:00,84.95,85.28,84.95,85.2,16500.0,84.95,85.28,84.95,85.2,16500.0
2014-02-05 15:05:00,85.22,85.44,85.2,85.43,11700.0,85.22,85.44,85.2,85.43,11700.0
2014-02-05 15:10:00,85.45,85.61,85.43,85.61,7500.0,85.45,85.61,85.43,85.61,7500.0
2014-02-05 15:15:00,85.61,85.67,85.52,85.56,10600.0,85.61,85.67,85.52,85.56,10600.0
2014-02-05 15:20:00,85.57,85.57,85.39,85.47,8200.0,85.57,85.57,85.39,85.47,8200.0
2014-02-05 15:25:00,85.45,85.6,85.45,85.56,8900.0,85.45,85.6,85.45,85.56,8900.0
2014-02-05 15:30:00,85.56,85.66,85.5,85.64,19300.0,85.56,85.66,85.5,85.64,19300.0
2014-02-05 15:35:00,85.63,85.71,85.54,85.7,14300.0,85.63,85.71,85.54,85.7,14300.0
2014-02-05 15:40:00,85.69,85.75,85.59,85.61,25500.0,85.69,85.75,85.59,85.61,25500.0
2014-02-05 15:45:00,85.61,85.72,85.53,85.71,39200.0,85.61,85.72,85.53,85.71,39200.0
2014-02-05 15:50:00,85.67,85.86,85.64,85.76,90200.0,85.67,85.86,85.64,85.76,90200.0
2014-02-05 15:55:00,85.77,85.88,85.73,85.85,55400.0,85.77,85.88,85.73,85.85,55400.0
2014-02-06 09:30:00,85.96,87.31,85.96,87.27,8500.0,85.96,87.31,85.96,87.27,8500.0
2014-02-06 09:35:00,87.13,87.31,87.03,87.3,19200.0,87.13,87.31,87.03,87.3,19200.0
2014-02-06 09:40:00,87.17,87.64,87.12,87.6,15600.0,87.17,87.64,87.12,87.6,15600.0
2014-02-06 09:45:00,87.6,88.27,87.6,88.24,16400.0,87.6,88.27,87.6,88.24,16400.0
2014-02-06 09:50:00,88.24,88.34,87.86,87.96,20900.0,88.24,88.34,87.86,87.96,20900.0
2014-02-06 09:55:00,87.93,88.54,87.86,88.44,20200.0,87.93,88.54,87.86,88.44,20200.0
2014-02-06 10:00:00,88.47,88.47,88.12,88.29,26400.0,88.47,88.47,88.12,88.29,26400.0
2014-02-06 10:05:00,88.29,88.47,88.25,88.38,9900.0,88.29,88.47,88.25,88.38,9900.0
2014-02-06 10:10:00,88.34,88.36,87.9,87.9,11500.0,88.34,88.36,87.9,87.9,11500.0
2014-02-06 10:15:00,87.94,88.17,87.88,88.17,12200.0,87.94,88.17,87.88,88.17,12200.0
2014-02-06 10:20:00,88.15,88.22,87.76,87.84,8400.0,88.15,88.22,87.76,87.84,8400.0
2014-02-06 10:25:00,87.94,88.02,87.55,87.66,16800.0,87.94,88.02,87.55,87.66,16800.0
2014-02-06 10:30:00,87.68,87.74,87.58,87.7,18300.0,87.68,87.74,87.58,87.7,18300.0
2014-02-06 10:35:00,87.66,88.22,87.6,88.22,99800.0,87.66,88.22,87.6,88.22,99800.0
2014-02-06 10:40:00,88.22,88.22,87.66,87.84,56000.0,88.22,88.22,87.66,87.84,56000.0
2014-02-06 10:45:00,87.88,87.94,87.51,87.61,73100.0,87.88,87.94,87.51,87.61,73100.0
2014-02-06 10:50:00,87.63,87.94,87.6,87.94,8000.0,87.63,87.94,87.6,87.94,8000.0
2014-02-06 10:55:00,87.99,88.1,87.9,88.09,9500.0,87.99,88.1,87.9,88.09,9500.0
2014-02-06 11:00:00,88.06,88.08,87.78,87.78,3400.0,88.06,88.08,87.78,87.78,3400.0
2014-02-06 11:05:00,87.78,87.88,87.77,87.85,2700.0,87.78,87.88,87.77,87.85,2700.0
2014-02-06 11:10:00,87.8,87.99,87.76,87.99,9500.0,87.8,87.99,87.76,87.99,9500.0
2014-02-06 11:15:00,87.99,88.06,87.93,87.94,2900.0,87.99,88.06,87.93,87.94,2900.0
2014-02-06 11:20:00,87.89,88.04,87.74,87.77,5400.0,87.89,88.04,87.74,87.77,5400.0
2014-02-06 11:25:00,87.71,87.89,87.71,87.86,7700.0,87.71,87.89,87.71,87.86,7700.0
2014-02-06 11:30:00,87.87,88.09,87.77,88.03,14000.0,87.87,88.09,87.77,88.03,14000.0
2014-02-06 11:35:00,88.02,88.19,87.95,88.19,5800.0,88.02,88.19,87.95,88.19,5800.0
2014-02-06 11:40:00,88.19,88.43,88.15,88.32,12500.0,88.19,88.43,88.15,88.32,12500.0
2014-02-06 11:45:00,88.32,88.35,88.15,88.32,4400.0,88.32,88.35,88.15,88.32,4400.0
2014-02-06 11:50:00,88.3,88.32,88.2,88.24,14800.0,88.3,88.32,88.2,88.24,14800.0
2014-02-06 11:55:00,88.19,88.19,87.93,87.94,4600.0,88.19,88.19,87.93,87.94,4600.0
2014-02-06 12:00:00,88.01,88.2,87.98,88.2,4200.0,88.01,88.2,87.98,88.2,4200.0
2014-02-06 12:05:00,88.16,88.16,87.95,87.96,4500.0,88.16,88.16,87.95,87.96,4500.0
2014-02-06 12:10:00,87.99,88.06,87.9,88.04,11600.0,87.99,88.06,87.9,88.04,11600.0
2014-02-06 12:15:00,88.05,88.14,88.04,88.06,3500.0,88.05,88.14,88.04,88.06,3500.0
2014-02-06 12:20:00,88.16,88.23,88.11,88.21,3600.0,88.16,88.23,88.11,88.21,3600.0
2014-02-06 12:25:00,88.13,88.31,88.13,88.28,4500.0,88.13,88.31,88.13,88.28,4500.0
2014-02-06 12:30:00,88.21,88.27,88.09,88.21,11200.0,88.21,88.27,88.09,88.21,11200.0
2014-02-06 12:35:00,88.13,88.17,88.07,88.14,4500.0,88.13,88.17,88.07,88.14,4500.0
2014-02-06 12:40:00,88.08,88.17,88.0,88.13,6400.0,88.08,88.17,88.0,88.13,6400.0
2014-02-06 12:45:00,88.16,88.23,88.06,88.23,6800.0,88.16,88.23,88.06,88.23,6800.0
2014-02-06 12:50:00,88.25,88.34,88.25,88.31,3100.0,88.25,88.34,88.25,88.31,3100.0
2014-02-06 12:55:00,88.3,88.42,88.29,88.36,8300.0,88.3,88.42,88.29,88.36,8300.0
2014-02-06 13:00:00,88.37,88.68,88.33,88.68,12200.0,88.37,88.68,88.33,88.68,12200.0
2014-02-06 13:05:00,88.68,88.82,88.66,88.77,12900.0,88.68,88.82,88.66,88.77,12900.0
2014-02-06 13:10:00,88.79,88.8,88.74,88.78,11900.0,88.79,88.8,88.74,88.78,11900.0
2014-02-06 13:15:00,88.78,88.81,88.56,88.63,69200.0,88.78,88.81,88.56,88.63,69200.0
2014-02-06 13:20:00,88.6,88.65,88.55,88.65,14400.0,88.6,88.65,88.55,88.65,14400.0
2014-02-06 13:25:00,88.6,88.63,88.47,88.49,18800.0,88.6,88.63,88.47,88.49,18800.0
2014-02-06 13:30:00,88.5,88.57,88.46,88.55,17800.0,88.5,88.57,88.46,88.55,17800.0
2014-02-06 13:35:00,88.56,88.56,88.3,88.33,10300.0,88.56,88.56,88.3,88.33,10300.0
2014-02-06 13:40:00,88.35,88.35,88.16,88.18,7300.0,88.35,88.35,88.16,88.18,7300.0
2014-02-06 13:45:00,88.16,88.18,88.0,88.0,9100.0,88.16,88.18,88.0,88.0,9100.0
2014-02-06 13:50:00,88.0,88.0,87.94,87.98,6100.0,88.0,88.0,87.94,87.98,6100.0
2014-02-06 13:55:00,88.01,88.09,87.98,88.09,4700.0,88.01,88.09,87.98,88.09,4700.0
2014-02-06 14:00:00,88.1,88.53,88.1,88.5,16000.0,88.1,88.53,88.1,88.5,16000.0
2014-02-06 14:05:00,88.53,88.53,88.25,88.25,4100.0,88.53,88.53,88.25,88.25,4100.0
2014-02-06 14:10:00,88.28,88.34,88.28,88.28,2100.0,88.28,88.34,88.28,88.28,2100.0
2014-02-06 14:15:00,88.26,88.39,88.19,88.33,4900.0,88.26,88.39,88.19,88.33,4900.0
2014-02-06 14:20:00,88.33,88.41,88.2,88.41,9100.0,88.33,88.41,88.2,88.41,9100.0
2014-02-06 14:25:00,88.49,88.49,88.2,88.27,5200.0,88.49,88.49,88.2,88.27,5200.0
2014-02-06 14:30:00,88.34,88.34,88.2,88.28,3500.0,88.34,88.34,88.2,88.28,3500.0
2014-02-06 14:35:00,88.23,88.29,88.22,88.26,3200.0,88.23,88.29,88.22,88.26,3200.0
2014-02-06 14:40:00,88.24,88.28,88.2,88.27,5100.0,88.24,88.28,88.2,88.27,5100.0
2014-02-06 14:45:00,88.27,88.29,88.21,88.27,9300.0,88.27,88.29,88.21,88.27,9300.0
2014-02-06 14:50:00,88.28,88.3,88.23,88.28,5800.0,88.28,88.3,88.23,88.28,5800.0
2014-02-06 14:55:00,88.28,88.28,88.11,88.16,7500.0,88.28,88.28,88.11,88.16,7500.0
2014-02-06 15:00:00,88.16,88.23,88.12,88.23,3800.0,88.16,88.23,88.12,88.23,3800.0
2014-02-06 15:05:00,88.18,88.3,88.18,88.26,5200.0,88.18,88.3,88.18,88.26,5200.0
2014-02-06 15:10:00,88.22,88.23,88.13,88.13,6300.0,88.22,88.23,88.13,88.13,6300.0
2014-02-06 15:15:00,88.19,88.39,88.14,88.32,10500.0,88.19,88.39,88.14,88.32,10500.0
2014-02-06 15:20:00,88.34,88.42,88.19,88.27,18800.0,88.34,88.42,88.19,88.27,18800.0
2014-02-06 15:25:00,88.32,88.48,88.32,88.45,8200.0,88.32,88.48,88.32,88.45,8200.0
2014-02-06 15:30:00,88.44,88.5,88.39,88.45,14100.0,88.44,88.5,88.39,88.45,14100.0
2014-02-06 15:35:00,88.45,88.5,88.42,88.49,13200.0,88.45,88.5,88.42,88.49,13200.0
2014-02-06 15:40:00,88.48,88.48,88.24,88.3,22700.0,88.48,88.48,88.24,88.3,22700.0
2014-02-06 15:45:00,88.34,88.4,88.24,88.28,12800.0,88.34,88.4,88.24,88.28,12800.0
2014-02-06 15:50:00,88.27,88.4,88.23,88.39,25800.0,88.27,88.4,88.23,88.39,25800.0
2014-02-06 15:55:00,88.38,88.41,88.28,88.37,52600.0,88.38,88.41,88.28,88.37,52600.0
2014-02-07 09:30:00,87.31,88.92,86.01,88.91,30600.0,87.31,88.92,86.01,88.91,30600.0
2014-02-07 09:35:00,88.89,89.62,88.89,89.24,16500.0,88.89,89.62,88.89,89.24,16500.0
2014-02-07 09:40:00,89.3,89.3,88.46,88.46,17600.0,89.3,89.3,88.46,88.46,17600.0
2014-02-07 09:45:00,88.52,88.73,88.38,88.62,12600.0,88.52,88.73,88.38,88.62,12600.0
2014-02-07 09:50:00,88.59,88.59,88.36,88.43,15600.0,88.59,88.59,88.36,88.43,15600.0
2014-02-07 09:55:00,88.45,88.66,88.45,88.66,3300.0,88.45,88.66,88.45,88.66,3300.0
2014-02-07 10:00:00,88.74,88.88,88.48,88.76,20400.0,88.74,88.88,88.48,88.76,20400.0
2014-02-07 10:05:00,88.71,88.74,88.5,88.55,14500.0,88.71,88.74,88.5,88.55,14500.0
2014-02-07 10:10:00,88.6,88.61,88.33,88.35,10900.0,88.6,88.61,88.33,88.35,10900.0
2014-02-07 10:15:00,88.31,88.4,88.24,88.32,11000.0,88.31,88.4,88.24,88.32,11000.0
2014-02-07 10:20:00,88.34,88.48,88.2,88.29,68500.0,88.34,88.48,88.2,88.29,68500.0
2014-02-07 10:25:00,88.25,88.27,87.92,88.0,41800.0,88.25,88.27,87.92,88.0,41800.0
2014-02-07 10:30:00,88.01,88.09,87.69,87.73,15100.0,88.01,88.09,87.69,87.73,15100.0
2014-02-07 10:35:00,87.73,87.97,87.67,87.78,11900.0,87.73,87.97,87.67,87.78,11900.0
2014-02-07 10:40:00,87.79,87.82,87.66,87.77,22700.0,87.79,87.82,87.66,87.77,22700.0
2014-02-07 10:45:00,87.75,87.8,87.66,87.76,9900.0,87.75,87.8,87.66,87.76,9900.0
2014-02-07 10:50:00,87.71,87.8,87.67,87.8,5500.0,87.71,87.8,87.67,87.8,5500.0
2014-02-07 10:55:00,87.8,87.9,87.7,87.75,20900.0,87.8,87.9,87.7,87.75,20900.0
2014-02-07 11:00:00,87.84,87.84,87.58,87.61,4700.0,87.84,87.84,87.58,87.61,4700.0
2014-02-07 11:05:00,87.6,87.76,87.56,87.69,10300.0,87.6,87.76,87.56,87.69,10300.0
2014-02-07 11:10:00,87.67,87.91,87.67,87.91,16600.0,87.67,87.91,87.67,87.91,16600.0
2014-02-07 11:15:00,87.85,88.01,87.83,88.0,10200.0,87.85,88.01,87.83,88.0,10200.0
2014-02-07 11:20:00,87.97,88.05,87.82,87.88,9400.0,87.97,88.05,87.82,87.88,9400.0
2014-02-07 11:25:00,87.81,87.94,87.7,87.94,10200.0,87.81,87.94,87.7,87.94,10200.0
2014-02-07 11:30:00,87.84,88.04,87.77,88.01,12600.0,87.84,88.04,87.77,88.01,12600.0
2014-02-07 11:35:00,88.0,88.13,87.95,88.06,12900.0,88.0,88.13,87.95,88.06,12900.0
2014-02-07 11:40:00,88.06,88.13,87.91,88.0,11200.0,88.06,88.13,87.91,88.0,11200.0
2014-02-07 11:45:00,87.97,88.01,87.83,87.94,19800.0,87.97,88.01,87.83,87.94,19800.0
2014-02-07 11:50:00,87.91,87.92,87.73,87.78,50900.0,87.91,87.92,87.73,87.78,50900.0
2014-02-07 11:55:00,87.76,87.8,87.73,87.8,2400.0,87.76,87.8,87.73,87.8,2400.0
2014-02-07 12:00:00,87.78,87.79,87.62,87.62,4400.0,87.78,87.79,87.62,87.62,4400.0
2014-02-07 12:05:00,87.58,87.64,87.5,87.62,5900.0,87.58,87.64,87.5,87.62,5900.0
2014-02-07 12:10:00,87.59,87.67,87.48,87.63,6100.0,87.59,87.67,87.48,87.63,6100.0
2014-02-07 12:15:00,87.59,87.68,87.59,87.65,5200.0,87.59,87.68,87.59,87.65,5200.0
2014-02-07 12:20:00,87.65,87.68,87.64,87.66,3600.0,87.65,87.68,87.64,87.66,3600.0
2014-02-07 12:25:00,87.65,87.67,87.53,87.62,6200.0,87.65,87.67,87.53,87.62,6200.0
2014-02-07 12:30:00,87.63,87.75,87.56,87.59,9400.0,87.63,87.75,87.56,87.59,9400.0
2014-02-07 12:35:00,87.46,87.6,87.44,87.55,6000.0,87.46,87.6,87.44,87.55,6000.0
2014-02-07 12:40:00,87.59,87.67,87.58,87.64,4600.0,87.59,87.67,87.58,87.64,4600.0
2014-02-07 12:45:00,87.65,87.66,87.63,87.64,1500.0,87.65,87.66,87.63,87.64,1500.0
2014-02-07 12:50:00,87.66,87.79,87.66,87.79,3400.0,87.66,87.79,87.66,87.79,3400.0
2014-02-07 12:55:00,87.75,87.86,87.75,87.83,4100.0,87.75,87.86,87.75,87.83,4100.0
2014-02-07 13:00:00,87.82,87.93,87.81,87.93,5500.0,87.82,87.93,87.81,87.93,5500.0
2014-02-07 13:05:00,87.93,87.98,87.82,87.93,9300.0,87.93,87.98,87.82,87.93,9300.0
2014-02-07 13:10:00,87.98,88.02,87.97,88.02,1100.0,87.98,88.02,87.97,88.02,1100.0
2014-02-07 13:15:00,88.02,88.06,87.92,87.92,3500.0,88.02,88.06,87.92,87.92,3500.0
2014-02-07 13:20:00,87.93,87.97,87.9,87.9,8900.0,87.93,87.97,87.9,87.9,8900.0
2014-02-07 13:25:00,87.9,87.9,87.73,87.77,5000.0,87.9,87.9,87.73,87.77,5000.0
2014-02-07 13:30:00,87.77,87.9,87.77,87.86,9900.0,87.77,87.9,87.77,87.86,9900.0
2014-02-07 13:35:00,87.9,88.06,87.9,88.06,2600.0,87.9,88.06,87.9,88.06,2600.0
2014-02-07 13:40:00,88.06,88.29,88.06,88.29,2400.0,88.06,88.29,88.06,88.29,2400.0
2014-02-07 13:45:00,88.25,88.26,88.02,88.05,4000.0,88.25,88.26,88.02,88.05,4000.0
2014-02-07 13:50:00,88.01,88.01,87.82,87.88,5900.0,88.01,88.01,87.82,87.88,5900.0
2014-02-07 13:55:00,87.9,87.93,87.84,87.93,4700.0,87.9,87.93,87.84,87.93,4700.0
2014-02-07 14:00:00,87.91,88.05,87.9,88.05,3300.0,87.91,88.05,87.9,88.05,3300.0
2014-02-07 14:05:00,88.05,88.06,88.0,88.0,3100.0,88.05,88.06,88.0,88.0,3100.0
2014-02-07 14:10:00,88.01,88.13,88.01,88.13,4600.0,88.01,88.13,88.01,88.13,4600.0
2014-02-07 14:15:00,88.13,88.21,88.08,88.14,4200.0,88.13,88.21,88.08,88.14,4200.0
2014-02-07 14:20:00,88.14,88.29,88.08,88.24,3100.0,88.14,88.29,88.08,88.24,3100.0
2014-02-07 14:25:00,88.24,88.26,88.11,88.11,4600.0,88.24,88.26,88.11,88.11,4600.0
2014-02-07 14:30:00,88.17,88.28,88.11,88.19,4300.0,88.17,88.28,88.11,88.19,4300.0
2014-02-07 14:35:00,88.17,88.19,88.16,88.17,1100.0,88.17,88.19,88.16,88.17,1100.0
2014-02-07 14:40:00,88.23,88.23,88.17,88.2,3000.0,88.23,88.23,88.17,88.2,3000.0
2014-02-07 14:45:00,88.2,88.26,88.17,88.23,6500.0,88.2,88.26,88.17,88.23,6500.0
2014-02-07 14:50:00,88.19,88.2,88.06,88.07,11700.0,88.19,88.2,88.06,88.07,11700.0
2014-02-07 14:55:00,88.02,88.34,87.97,88.3,25200.0,88.02,88.34,87.97,88.3,25200.0
2014-02-07 15:00:00,88.23,88.25,88.05,88.18,9600.0,88.23,88.25,88.05,88.18,9600.0
2014-02-07 15:05:00,88.19,88.2,88.01,88.01,4100.0,88.19,88.2,88.01,88.01,4100.0
2014-02-07 15:10:00,88.02,88.26,87.99,88.26,8500.0,88.02,88.26,87.99,88.26,8500.0
2014-02-07 15:15:00,88.25,88.31,88.1,88.13,7000.0,88.25,88.31,88.1,88.13,7000.0
2014-02-07 15:20:00,88.16,88.28,88.12,88.22,11700.0,88.16,88.28,88.12,88.22,11700.0
2014-02-07 15:25:00,88.22,88.32,88.17,88.32,6900.0,88.22,88.32,88.17,88.32,6900.0
2014-02-07 15:30:00,88.31,88.38,88.26,88.36,9600.0,88.31,88.38,88.26,88.36,9600.0
2014-02-07 15:35:00,88.37,88.41,88.35,88.4,6800.0,88.37,88.41,88.35,88.4,6800.0
2014-02-07 15:40:00,88.38,88.45,88.34,88.45,12600.0,88.38,88.45,88.34,88.45,12600.0
2014-02-07 15:45:00,88.46,88.54,88.42,88.42,15300.0,88.46,88.54,88.42,88.42,15300.0
2014-02-07 15:50:00,88.41,88.43,88.34,88.35,16900.0,88.41,88.43,88.34,88.35,16900.0
2014-02-07 15:55:00,88.39,88.4,88.28,88.32,19200.0,88.39,88.4,88.28,88.32,19200.0
2014-02-10 09:30:00,88.26,88.34,88.08,88.08,3800.0,88.26,88.34,88.08,88.08,3800.0
2014-02-10 09:35:00,88.29,88.62,88.08,88.62,1300.0,88.29,88.62,88.08,88.62,1300.0
2014-02-10 09:40:00,88.75,88.76,88.5,88.75,2400.0,88.75,88.76,88.5,88.75,2400.0
2014-02-10 09:45:00,88.74,88.74,88.09,88.13,8800.0,88.74,88.74,88.09,88.13,8800.0
2014-02-10 09:50:00,88.27,88.29,87.63,87.95,6200.0,88.27,88.29,87.63,87.95,6200.0
2014-02-10 09:55:00,88.05,88.51,87.95,88.51,2600.0,88.05,88.51,87.95,88.51,2600.0
2014-02-10 10:00:00,88.33,88.33,88.13,88.23,1500.0,88.33,88.33,88.13,88.23,1500.0
2014-02-10 10:05:00,88.09,88.24,87.84,87.84,5600.0,88.09,88.24,87.84,87.84,5600.0
2014-02-10 10:10:00,87.82,87.97,87.76,87.84,12600.0,87.82,87.97,87.76,87.84,12600.0
2014-02-10 10:15:00,87.88,88.02,87.74,87.74,11300.0,87.88,88.02,87.74,87.74,11300.0
2014-02-10 10:20:00,87.77,87.91,87.64,87.7,5300.0,87.77,87.91,87.64,87.7,5300.0
2014-02-10 10:25:00,87.66,87.77,87.63,87.67,5400.0,87.66,87.77,87.63,87.67,5400.0
2014-02-10 10:30:00,87.75,87.75,87.65,87.67,2800.0,87.75,87.75,87.65,87.67,2800.0
2014-02-10 10:35:00,87.72,87.98,87.53,87.59,6800.0,87.72,87.98,87.53,87.59,6800.0
2014-02-10 10:40:00,87.54,87.75,87.47,87.61,2800.0,87.54,87.75,87.47,87.61,2800.0
2014-02-10 10:45:00,87.74,87.74,87.52,87.53,3100.0,87.74,87.74,87.52,87.53,3100.0
2014-02-10 10:50:00,87.53,87.56,87.41,87.55,3300.0,87.53,87.56,87.41,87.55,3300.0
2014-02-10 10:55:00,87.52,87.74,87.52,87.64,3000.0,87.52,87.74,87.52,87.64,3000.0
2014-02-10 11:00:00,87.66,87.7,87.43,87.43,2200.0,87.66,87.7,87.43,87.43,2200.0
2014-02-10 11:05:00,87.57,87.6,87.24,87.26,4800.0,87.57,87.6,87.24,87.26,4800.0
2014-02-10 11:10:00,87.25,87.32,87.16,87.16,5700.0,87.25,87.32,87.16,87.16,5700.0
2014-02-10 11:15:00,87.16,87.36,87.09,87.36,3100.0,87.16,87.36,87.09,87.36,3100.0
2014-02-10 11:20:00,87.4,87.53,87.3,87.43,10100.0,87.4,87.53,87.3,87.43,10100.0
2014-02-10 11:25:00,87.46,87.57,87.41,87.49,2300.0,87.46,87.57,87.41,87.49,2300.0
2014-02-10 11:30:00,87.54,87.58,87.47,87.57,3700.0,87.54,87.58,87.47,87.57,3700.0
2014-02-10 11:35:00,87.56,87.66,87.45,87.66,4900.0,87.56,87.66,87.45,87.66,4900.0
2014-02-10 11:40:00,87.63,87.82,87.59,87.73,2400.0,87.63,87.82,87.59,87.73,2400.0
2014-02-10 11:45:00,87.66,87.7,87.59,87.59,1300.0,87.66,87.7,87.59,87.59,1300.0
2014-02-10 11:50:00,87.67,87.83,87.65,87.7,2200.0,87.67,87.83,87.65,87.7,2200.0
2014-02-10 11:55:00,87.68,87.73,87.6,87.65,2200.0,87.68,87.73,87.6,87.65,2200.0
2014-02-10 12:00:00,87.64,87.65,87.49,87.65,3900.0,87.64,87.65,87.49,87.65,3900.0
2014-02-10 12:05:00,87.67,87.68,87.42,87.51,4300.0,87.67,87.68,87.42,87.51,4300.0
2014-02-10 12:10:00,87.5,87.63,87.46,87.63,1900.0,87.5,87.63,87.46,87.63,1900.0
2014-02-10 12:15:00,87.63,87.71,87.6,87.67,3700.0,87.63,87.71,87.6,87.67,3700.0
2014-02-10 12:20:00,87.7,87.92,87.58,87.92,16100.0,87.7,87.92,87.58,87.92,16100.0
2014-02-10 12:25:00,87.84,87.84,87.69,87.75,6100.0,87.84,87.84,87.69,87.75,6100.0
2014-02-10 12:30:00,87.67,88.03,87.58,88.03,4900.0,87.67,88.03,87.58,88.03,4900.0
2014-02-10 12:35:00,88.06,88.12,87.78,87.78,4300.0,88.06,88.12,87.78,87.78,4300.0
2014-02-10 12:40:00,87.77,88.08,87.75,88.08,1600.0,87.77,88.08,87.75,88.08,1600.0
2014-02-10 12:45:00,88.02,88.03,87.88,87.88,3000.0,88.02,88.03,87.88,87.88,3000.0
2014-02-10 12:50:00,87.88,88.08,87.87,88.06,3500.0,87.88,88.08,87.87,88.06,3500.0
2014-02-10 12:55:00,88.06,88.08,88.0,88.01,2300.0,88.06,88.08,88.0,88.01,2300.0
2014-02-10 13:00:00,88.0,88.13,87.98,88.08,7800.0,88.0,88.13,87.98,88.08,7800.0
2014-02-10 13:05:00,88.08,88.27,88.03,88.23,17400.0,88.08,88.27,88.03,88.23,17400.0
2014-02-10 13:10:00,88.22,88.26,88.15,88.17,3700.0,88.22,88.26,88.15,88.17,3700.0
2014-02-10 13:15:00,88.17,88.44,88.15,88.34,8500.0,88.17,88.44,88.15,88.34,8500.0
2014-02-10 13:20:00,88.29,88.45,88.21,88.45,4200.0,88.29,88.45,88.21,88.45,4200.0
2014-02-10 13:25:00,88.44,88.48,88.29,88.4,7300.0,88.44,88.48,88.29,88.4,7300.0
2014-02-10 13:30:00,88.45,88.5,88.3,88.38,5300.0,88.45,88.5,88.3,88.38,5300.0
2014-02-10 13:35:00,88.37,88.37,88.27,88.27,1800.0,88.37,88.37,88.27,88.27,1800.0
2014-02-10 13:40:00,88.26,88.29,88.19,88.19,1100.0,88.26,88.29,88.19,88.19,1100.0
2014-02-10 13:45:00,88.23,88.27,88.2,88.22,2800.0,88.23,88.27,88.2,88.22,2800.0
2014-02-10 13:50:00,88.19,88.21,88.02,88.17,3500.0,88.19,88.21,88.02,88.17,3500.0
2014-02-10 13:55:00,88.15,88.17,88.07,88.17,2500.0,88.15,88.17,88.07,88.17,2500.0
2014-02-10 14:00:00,88.21,88.25,88.17,88.17,500.0,88.21,88.25,88.17,88.17,500.0
2014-02-10 14:05:00,88.24,88.24,88.07,88.11,4400.0,88.24,88.24,88.07,88.11,4400.0
2014-02-10 14:10:00,88.18,88.22,88.11,88.19,9000.0,88.18,88.22,88.11,88.19,9000.0
2014-02-10 14:15:00,88.14,88.16,88.01,88.04,3200.0,88.14,88.16,88.01,88.04,3200.0
2014-02-10 14:20:00,88.1,88.16,88.05,88.07,13300.0,88.1,88.16,88.05,88.07,13300.0
2014-02-10 14:25:00,88.05,88.05,87.9,87.94,3800.0,88.05,88.05,87.9,87.94,3800.0
2014-02-10 14:30:00,87.9,88.01,87.88,87.9,3500.0,87.9,88.01,87.88,87.9,3500.0
2014-02-10 14:35:00,87.89,87.96,87.83,87.89,4400.0,87.89,87.96,87.83,87.89,4400.0
2014-02-10 14:40:00,87.9,87.96,87.83,87.92,5100.0,87.9,87.96,87.83,87.92,5100.0
2014-02-10 14:45:00,87.92,87.98,87.76,87.85,26500.0,87.92,87.98,87.76,87.85,26500.0
2014-02-10 14:50:00,87.84,87.96,87.8,87.82,9600.0,87.84,87.96,87.8,87.82,9600.0
2014-02-10 14:55:00,87.82,88.17,87.8,88.05,16200.0,87.82,88.17,87.8,88.05,16200.0
2014-02-10 15:00:00,88.07,88.07,87.88,87.88,4000.0,88.07,88.07,87.88,87.88,4000.0
2014-02-10 15:05:00,87.88,87.91,87.85,87.88,2900.0,87.88,87.91,87.85,87.88,2900.0
2014-02-10 15:10:00,87.93,87.95,87.81,87.87,8800.0,87.93,87.95,87.81,87.87,8800.0
2014-02-10 15:15:00,87.89,87.89,87.81,87.82,2600.0,87.89,87.89,87.81,87.82,2600.0
2014-02-10 15:20:00,87.82,87.89,87.77,87.86,4000.0,87.82,87.89,87.77,87.86,4000.0
2014-02-10 15:25:00,87.85,87.89,87.84,87.87,4200.0,87.85,87.89,87.84,87.87,4200.0
2014-02-10 15:30:00,87.87,87.95,87.86,87.9,8400.0,87.87,87.95,87.86,87.9,8400.0
2014-02-10 15:35:00,87.9,87.94,87.87,87.9,4400.0,87.9,87.94,87.87,87.9,4400.0
2014-02-10 15:40:00,87.9,87.9,87.75,87.75,6000.0,87.9,87.9,87.75,87.75,6000.0
2014-02-10 15:45:00,87.79,87.86,87.79,87.82,7400.0,87.79,87.86,87.79,87.82,7400.0
2014-02-10 15:50:00,87.82,87.85,87.7,87.82,16800.0,87.82,87.85,87.7,87.82,16800.0
2014-02-10 15:55:00,87.8,87.81,87.7,87.71,21500.0,87.8,87.81,87.7,87.71,21500.0
2014-02-11 09:30:00,87.88,87.88,87.28,87.85,3000.0,87.88,87.88,87.28,87.85,3000.0
2014-02-11 09:35:00,87.65,87.85,87.39,87.39,3600.0,87.65,87.85,87.39,87.39,3600.0
2014-02-11 09:40:00,87.39,87.55,87.18,87.18,6700.0,87.39,87.55,87.18,87.18,6700.0
2014-02-11 09:45:00,87.28,87.41,87.09,87.09,11400.0,87.28,87.41,87.09,87.09,11400.0
2014-02-11 09:50:00,87.09,87.09,86.72,86.72,5500.0,87.09,87.09,86.72,86.72,5500.0
2014-02-11 09:55:00,86.72,86.84,86.63,86.65,2000.0,86.72,86.84,86.63,86.65,2000.0
2014-02-11 10:00:00,86.68,86.76,86.41,86.63,36000.0,86.68,86.76,86.41,86.63,36000.0
2014-02-11 10:05:00,86.73,87.21,86.7,87.2,3800.0,86.73,87.21,86.7,87.2,3800.0
2014-02-11 10:10:00,87.28,87.33,87.04,87.08,25900.0,87.28,87.33,87.04,87.08,25900.0
2014-02-11 10:15:00,87.04,87.17,86.75,86.81,67900.0,87.04,87.17,86.75,86.81,67900.0
2014-02-11 10:20:00,86.74,87.12,86.74,87.12,10800.0,86.74,87.12,86.74,87.12,10800.0
2014-02-11 10:25:00,87.06,87.39,87.05,87.35,15900.0,87.06,87.39,87.05,87.35,15900.0
2014-02-11 10:30:00,87.35,87.4,87.23,87.26,11300.0,87.35,87.4,87.23,87.26,11300.0
2014-02-11 10:35:00,87.29,87.46,87.17,87.25,26200.0,87.29,87.46,87.17,87.25,26200.0
2014-02-11 10:40:00,87.29,87.35,87.26,87.33,11200.0,87.29,87.35,87.26,87.33,11200.0
2014-02-11 10:45:00,87.3,87.36,87.24,87.27,5000.0,87.3,87.36,87.24,87.27,5000.0
2014-02-11 10:50:00,87.29,87.34,87.21,87.28,4600.0,87.29,87.34,87.21,87.28,4600.0
2014-02-11 10:55:00,87.23,87.37,87.19,87.32,7500.0,87.23,87.37,87.19,87.32,7500.0
2014-02-11 11:00:00,87.35,87.38,87.15,87.17,8500.0,87.35,87.38,87.15,87.17,8500.0
2014-02-11 11:05:00,87.17,87.17,87.01,87.1,6100.0,87.17,87.17,87.01,87.1,6100.0
2014-02-11 11:10:00,87.09,87.1,86.88,86.97,33600.0,87.09,87.1,86.88,86.97,33600.0
2014-02-11 11:15:00,86.97,87.25,86.93,87.12,16900.0,86.97,87.25,86.93,87.12,16900.0
2014-02-11 11:20:00,87.17,87.18,87.03,87.18,6700.0,87.17,87.18,87.03,87.18,6700.0
2014-02-11 11:25:00,87.2,87.27,87.14,87.27,8100.0,87.2,87.27,87.14,87.27,8100.0
2014-02-11 11:30:00,87.27,87.32,87.09,87.09,22800.0,87.27,87.32,87.09,87.09,22800.0
2014-02-11 11:35:00,87.09,87.11,86.94,87.0,12500.0,87.09,87.11,86.94,87.0,12500.0
2014-02-11 11:40:00,87.09,87.23,87.09,87.19,2000.0,87.09,87.23,87.09,87.19,2000.0
2014-02-11 11:45:00,87.16,87.23,87.1,87.1,5200.0,87.16,87.23,87.1,87.1,5200.0
2014-02-11 11:50:00,87.07,87.08,86.99,87.02,4700.0,87.07,87.08,86.99,87.02,4700.0
2014-02-11 11:55:00,86.98,86.99,86.92,86.93,1800.0,86.98,86.99,86.92,86.93,1800.0
2014-02-11 12:00:00,86.92,87.04,86.92,86.94,7200.0,86.92,87.04,86.92,86.94,7200.0
2014-02-11 12:05:00,86.98,87.07,86.94,87.06,7300.0,86.98,87.07,86.94,87.06,7300.0
2014-02-11 12:10:00,87.05,87.16,87.0,87.16,10600.0,87.05,87.16,87.0,87.16,10600.0
2014-02-11 12:15:00,87.17,87.25,87.15,87.16,5100.0,87.17,87.25,87.15,87.16,5100.0
2014-02-11 12:20:00,87.2,87.2,87.0,87.02,5200.0,87.2,87.2,87.0,87.02,5200.0
2014-02-11 12:25:00,87.07,87.1,87.04,87.04,3200.0,87.07,87.1,87.04,87.04,3200.0
2014-02-11 12:30:00,87.07,87.16,87.01,87.01,4100.0,87.07,87.16,87.01,87.01,4100.0
2014-02-11 12:35:00,87.0,87.06,87.0,87.0,8800.0,87.0,87.06,87.0,87.0,8800.0
2014-02-11 12:40:00,87.01,87.06,86.96,86.98,14000.0,87.01,87.06,86.96,86.98,14000.0
2014-02-11 12:45:00,86.96,87.02,86.92,87.0,7900.0,86.96,87.02,86.92,87.0,7900.0
2014-02-11 12:50:00,87.02,87.02,86.83,86.83,4100.0,87.02,87.02,86.83,86.83,4100.0
2014-02-11 12:55:00,86.86,86.87,86.79,86.83,4100.0,86.86,86.87,86.79,86.83,4100.0
2014-02-11 13:00:00,86.84,86.96,86.8,86.93,3500.0,86.84,86.96,86.8,86.93,3500.0
2014-02-11 13:05:00,86.95,86.99,86.89,86.94,6600.0,86.95,86.99,86.89,86.94,6600.0
2014-02-11 13:10:00,86.92,86.95,86.83,86.83,20700.0,86.92,86.95,86.83,86.83,20700.0
2014-02-11 13:15:00,86.87,86.91,86.82,86.85,5300.0,86.87,86.91,86.82,86.85,5300.0
2014-02-11 13:20:00,86.84,86.87,86.77,86.77,4800.0,86.84,86.87,86.77,86.77,4800.0
2014-02-11 13:25:00,86.77,86.88,86.76,86.88,4600.0,86.77,86.88,86.76,86.88,4600.0
2014-02-11 13:30:00,86.94,86.99,86.92,86.92,3300.0,86.94,86.99,86.92,86.92,3300.0
2014-02-11 13:35:00,86.9,87.0,86.87,87.0,9500.0,86.9,87.0,86.87,87.0,9500.0
2014-02-11 13:40:00,86.96,86.97,86.79,86.79,18300.0,86.96,86.97,86.79,86.79,18300.0
2014-02-11 13:45:00,86.81,86.81,86.4,86.45,97400.0,86.81,86.81,86.4,86.45,97400.0
2014-02-11 13:50:00,86.45,86.49,86.29,86.49,21800.0,86.45,86.49,86.29,86.49,21800.0
2014-02-11 13:55:00,86.54,86.54,86.46,86.46,2400.0,86.54,86.54,86.46,86.46,2400.0
2014-02-11 14:00:00,86.49,86.63,86.48,86.53,10500.0,86.49,86.63,86.48,86.53,10500.0
2014-02-11 14:05:00,86.6,86.63,86.57,86.59,4500.0,86.6,86.63,86.57,86.59,4500.0
2014-02-11 14:10:00,86.58,86.77,86.58,86.77,4000.0,86.58,86.77,86.58,86.77,4000.0
2014-02-11 14:15:00,86.77,86.82,86.73,86.75,15400.0,86.77,86.82,86.73,86.75,15400.0
2014-02-11 14:20:00,86.74,86.76,86.71,86.75,13400.0,86.74,86.76,86.71,86.75,13400.0
2014-02-11 14:25:00,86.76,86.79,86.72,86.78,8900.0,86.76,86.79,86.72,86.78,8900.0
2014-02-11 14:30:00,86.75,86.78,86.73,86.73,6600.0,86.75,86.78,86.73,86.73,6600.0
2014-02-11 14:35:00,86.72,86.76,86.72,86.76,14800.0,86.72,86.76,86.72,86.76,14800.0
2014-02-11 14:40:00,86.75,86.79,86.74,86.74,17000.0,86.75,86.79,86.74,86.74,17000.0
2014-02-11 14:45:00,86.75,86.92,86.73,86.87,13700.0,86.75,86.92,86.73,86.87,13700.0
2014-02-11 14:50:00,86.87,87.07,86.87,87.02,32600.0,86.87,87.07,86.87,87.02,32600.0
2014-02-11 14:55:00,87.0,87.04,86.96,87.0,13200.0,87.0,87.04,86.96,87.0,13200.0
2014-02-11 15:00:00,87.0,87.0,86.92,86.95,14500.0,87.0,87.0,86.92,86.95,14500.0
2014-02-11 15:05:00,86.95,86.95,86.81,86.87,10200.0,86.95,86.95,86.81,86.87,10200.0
2014-02-11 15:10:00,86.9,86.9,86.76,86.76,10900.0,86.9,86.9,86.76,86.76,10900.0
2014-02-11 15:15:00,86.78,86.81,86.77,86.81,13100.0,86.78,86.81,86.77,86.81,13100.0
2014-02-11 15:20:00,86.82,86.82,86.77,86.8,11200.0,86.82,86.82,86.77,86.8,11200.0
2014-02-11 15:25:00,86.8,86.81,86.55,86.55,10800.0,86.8,86.81,86.55,86.55,10800.0
2014-02-11 15:30:00,86.54,86.67,86.54,86.58,12600.0,86.54,86.67,86.54,86.58,12600.0
2014-02-11 15:35:00,86.59,86.63,86.49,86.5,11900.0,86.59,86.63,86.49,86.5,11900.0
2014-02-11 15:40:00,86.5,86.51,86.42,86.46,17300.0,86.5,86.51,86.42,86.46,17300.0
2014-02-11 15:45:00,86.46,86.5,86.39,86.39,14700.0,86.46,86.5,86.39,86.39,14700.0
2014-02-11 15:50:00,86.42,86.47,86.38,86.38,26900.0,86.42,86.47,86.38,86.38,26900.0
2014-02-11 15:55:00,86.38,86.45,86.33,86.44,40600.0,86.38,86.45,86.33,86.44,40600.0
2014-02-12 09:30:00,86.81,87.07,86.25,86.35,10200.0,86.81,87.07,86.25,86.35,10200.0
2014-02-12 09:35:00,86.45,87.22,86.13,86.13,47100.0,86.45,87.22,86.13,86.13,47100.0
2014-02-12 09:40:00,86.12,86.42,86.12,86.4,4400.0,86.12,86.42,86.12,86.4,4400.0
2014-02-12 09:45:00,86.49,86.7,86.47,86.55,5500.0,86.49,86.7,86.47,86.55,5500.0
2014-02-12 09:50:00,86.59,86.94,86.52,86.56,7800.0,86.59,86.94,86.52,86.56,7800.0
2014-02-12 09:55:00,86.65,86.68,86.41,86.41,4600.0,86.65,86.68,86.41,86.41,4600.0
2014-02-12 10:00:00,86.34,86.56,86.32,86.4,6900.0,86.34,86.56,86.32,86.4,6900.0
2014-02-12 10:05:00,86.4,86.44,86.08,86.09,5000.0,86.4,86.44,86.08,86.09,5000.0
2014-02-12 10:10:00,86.16,86.16,85.96,86.0,8600.0,86.16,86.16,85.96,86.0,8600.0
2014-02-12 10:15:00,85.92,86.0,85.92,85.95,2100.0,85.92,86.0,85.92,85.95,2100.0
2014-02-12 10:20:00,85.94,85.94,85.5,85.5,10600.0,85.94,85.94,85.5,85.5,10600.0
2014-02-12 10:25:00,85.51,85.7,85.48,85.7,2300.0,85.51,85.7,85.48,85.7,2300.0
2014-02-12 10:30:00,85.61,85.65,85.41,85.47,29900.0,85.61,85.65,85.41,85.47,29900.0
2014-02-12 10:35:00,85.48,85.96,85.36,85.78,59100.0,85.48,85.96,85.36,85.78,59100.0
2014-02-12 10:40:00,85.73,85.76,85.4,85.4,10900.0,85.73,85.76,85.4,85.4,10900.0
2014-02-12 10:45:00,85.45,85.48,85.2,85.28,11900.0,85.45,85.48,85.2,85.28,11900.0
2014-02-12 10:50:00,85.35,85.49,85.3,85.35,8000.0,85.35,85.49,85.3,85.35,8000.0
2014-02-12 10:55:00,85.31,85.35,85.21,85.27,6800.0,85.31,85.35,85.21,85.27,6800.0
2014-02-12 11:00:00,85.22,85.47,85.22,85.41,3600.0,85.22,85.47,85.22,85.41,3600.0
2014-02-12 11:05:00,85.4,85.7,85.32,85.7,4900.0,85.4,85.7,85.32,85.7,4900.0
2014-02-12 11:10:00,85.75,85.85,85.75,85.77,4000.0,85.75,85.85,85.75,85.77,4000.0
2014-02-12 11:15:00,85.77,85.85,85.76,85.85,2100.0,85.77,85.85,85.76,85.85,2100.0
2014-02-12 11:20:00,85.77,85.77,85.63,85.63,6100.0,85.77,85.77,85.63,85.63,6100.0
2014-02-12 11:25:00,85.64,85.78,85.62,85.71,1300.0,85.64,85.78,85.62,85.71,1300.0
2014-02-12 11:30:00,85.75,85.9,85.72,85.81,5700.0,85.75,85.9,85.72,85.81,5700.0
2014-02-12 11:35:00,85.85,85.95,85.79,85.79,3900.0,85.85,85.95,85.79,85.79,3900.0
2014-02-12 11:40:00,85.83,85.89,85.79,85.84,7800.0,85.83,85.89,85.79,85.84,7800.0
2014-02-12 11:45:00,85.84,85.97,85.84,85.97,800.0,85.84,85.97,85.84,85.97,800.0
2014-02-12 11:50:00,85.92,85.93,85.85,85.9,3800.0,85.92,85.93,85.85,85.9,3800.0
2014-02-12 11:55:00,85.97,86.0,85.94,85.96,3200.0,85.97,86.0,85.94,85.96,3200.0
2014-02-12 12:00:00,85.96,86.01,85.96,86.01,1100.0,85.96,86.01,85.96,86.01,1100.0
2014-02-12 12:05:00,86.0,86.02,85.94,85.95,6200.0,86.0,86.02,85.94,85.95,6200.0
2014-02-12 12:10:00,85.92,85.92,85.78,85.78,4100.0,85.92,85.92,85.78,85.78,4100.0
2014-02-12 12:15:00,85.78,85.88,85.75,85.75,3300.0,85.78,85.88,85.75,85.75,3300.0
2014-02-12 12:20:00,85.77,85.91,85.77,85.83,3400.0,85.77,85.91,85.77,85.83,3400.0
2014-02-12 12:25:00,85.83,85.87,85.8,85.8,2200.0,85.83,85.87,85.8,85.8,2200.0
2014-02-12 12:30:00,85.77,85.83,85.74,85.78,3700.0,85.77,85.83,85.74,85.78,3700.0
2014-02-12 12:35:00,85.8,85.87,85.76,85.76,3200.0,85.8,85.87,85.76,85.76,3200.0
2014-02-12 12:40:00,85.75,85.89,85.75,85.85,3900.0,85.75,85.89,85.75,85.85,3900.0
2014-02-12 12:45:00,85.86,85.88,85.73,85.81,9300.0,85.86,85.88,85.73,85.81,9300.0
2014-02-12 12:50:00,85.82,85.99,85.82,85.99,5000.0,85.82,85.99,85.82,85.99,5000.0
2014-02-12 12:55:00,85.99,85.99,85.89,85.97,2400.0,85.99,85.99,85.89,85.97,2400.0
2014-02-12 13:00:00,86.0,86.02,85.95,85.95,9100.0,86.0,86.02,85.95,85.95,9100.0
2014-02-12 13:05:00,85.96,86.02,85.96,85.98,3900.0,85.96,86.02,85.96,85.98,3900.0
2014-02-12 13:10:00,86.0,86.01,85.93,85.95,3300.0,86.0,86.01,85.93,85.95,3300.0
2014-02-12 13:15:00,85.96,86.01,85.96,86.0,2500.0,85.96,86.01,85.96,86.0,2500.0
2014-02-12 13:20:00,86.0,86.0,85.94,85.95,1200.0,86.0,86.0,85.94,85.95,1200.0
2014-02-12 13:25:00,86.01,86.04,85.98,85.99,4400.0,86.01,86.04,85.98,85.99,4400.0
2014-02-12 13:30:00,86.0,86.0,85.96,85.98,2300.0,86.0,86.0,85.96,85.98,2300.0
2014-02-12 13:35:00,86.0,86.04,85.97,86.01,3700.0,86.0,86.04,85.97,86.01,3700.0
2014-02-12 13:40:00,85.97,86.01,85.95,85.97,3900.0,85.97,86.01,85.95,85.97,3900.0
2014-02-12 13:45:00,85.98,86.03,85.97,86.0,15500.0,85.98,86.03,85.97,86.0,15500.0
2014-02-12 13:50:00,86.01,86.03,85.9,85.91,4200.0,86.01,86.03,85.9,85.91,4200.0
2014-02-12 13:55:00,85.9,86.04,85.9,86.0,2800.0,85.9,86.04,85.9,86.0,2800.0
2014-02-12 14:00:00,86.01,86.03,85.96,85.98,2700.0,86.01,86.03,85.96,85.98,2700.0
2014-02-12 14:05:00,86.01,86.01,85.96,86.0,3200.0,86.01,86.01,85.96,86.0,3200.0
2014-02-12 14:10:00,85.96,86.02,85.96,85.96,4800.0,85.96,86.02,85.96,85.96,4800.0
2014-02-12 14:15:00,85.96,86.03,85.96,86.01,4000.0,85.96,86.03,85.96,86.01,4000.0
2014-02-12 14:20:00,86.0,86.03,85.99,86.02,14000.0,86.0,86.03,85.99,86.02,14000.0
2014-02-12 14:25:00,86.01,86.02,85.99,86.01,4000.0,86.01,86.02,85.99,86.01,4000.0
2014-02-12 14:30:00,86.0,86.04,85.96,86.03,20500.0,86.0,86.04,85.96,86.03,20500.0
2014-02-12 14:35:00,86.03,86.06,85.89,85.99,16900.0,86.03,86.06,85.89,85.99,16900.0
2014-02-12 14:40:00,85.99,86.06,85.99,86.01,8500.0,85.99,86.06,85.99,86.01,8500.0
2014-02-12 14:45:00,86.0,86.0,85.92,86.0,4700.0,86.0,86.0,85.92,86.0,4700.0
2014-02-12 14:50:00,86.0,86.05,85.95,85.98,12300.0,86.0,86.05,85.95,85.98,12300.0
2014-02-12 14:55:00,85.99,86.03,85.94,85.96,9000.0,85.99,86.03,85.94,85.96,9000.0
2014-02-12 15:00:00,85.97,86.04,85.97,86.02,12300.0,85.97,86.04,85.97,86.02,12300.0
2014-02-12 15:05:00,86.0,86.03,85.97,86.0,8700.0,86.0,86.03,85.97,86.0,8700.0
2014-02-12 15:10:00,86.0,86.02,85.95,86.0,6400.0,86.0,86.02,85.95,86.0,6400.0
2014-02-12 15:15:00,86.02,86.15,86.02,86.15,12800.0,86.02,86.15,86.02,86.15,12800.0
2014-02-12 15:20:00,86.16,86.23,86.14,86.16,6800.0,86.16,86.23,86.14,86.16,6800.0
2014-02-12 15:25:00,86.16,86.18,86.13,86.16,4800.0,86.16,86.18,86.13,86.16,4800.0
2014-02-12 15:30:00,86.17,86.33,86.17,86.32,6800.0,86.17,86.33,86.17,86.32,6800.0
2014-02-12 15:35:00,86.32,86.35,86.28,86.3,8200.0,86.32,86.35,86.28,86.3,8200.0
2014-02-12 15:40:00,86.32,86.41,86.29,86.37,8000.0,86.32,86.41,86.29,86.37,8000.0
2014-02-12 15:45:00,86.38,86.38,86.29,86.32,13400.0,86.38,86.38,86.29,86.32,13400.0
2014-02-12 15:50:00,86.32,86.36,86.29,86.36,15100.0,86.32,86.36,86.29,86.36,15100.0
2014-02-12 15:55:00,86.36,86.44,86.3,86.42,32100.0,86.36,86.44,86.3,86.42,32100.0
2014-02-13 09:30:00,86.07,86.41,85.6,85.95,7400.0,86.07,86.41,85.6,85.95,7400.0
2014-02-13 09:35:00,85.85,86.51,85.84,86.51,1900.0,85.85,86.51,85.84,86.51,1900.0
2014-02-13 09:40:00,86.59,86.59,85.79,86.14,2700.0,86.59,86.59,85.79,86.14,2700.0
2014-02-13 09:45:00,85.87,86.37,85.85,86.25,2200.0,85.87,86.37,85.85,86.25,2200.0
2014-02-13 09:50:00,86.42,86.62,86.35,86.45,2000.0,86.42,86.62,86.35,86.45,2000.0
2014-02-13 09:55:00,86.5,86.56,86.1,86.1,7800.0,86.5,86.56,86.1,86.1,7800.0
2014-02-13 10:00:00,86.25,86.41,86.24,86.32,2500.0,86.25,86.41,86.24,86.32,2500.0
2014-02-13 10:05:00,86.34,86.96,86.33,86.92,6000.0,86.34,86.96,86.33,86.92,6000.0
2014-02-13 10:10:00,86.81,86.95,86.66,86.68,23900.0,86.81,86.95,86.66,86.68,23900.0
2014-02-13 10:15:00,86.81,87.05,86.73,86.73,4600.0,86.81,87.05,86.73,86.73,4600.0
2014-02-13 10:20:00,86.79,86.79,86.44,86.56,2400.0,86.79,86.79,86.44,86.56,2400.0
2014-02-13 10:25:00,86.41,86.54,86.36,86.42,2700.0,86.41,86.54,86.36,86.42,2700.0
2014-02-13 10:30:00,86.45,86.5,86.24,86.24,2600.0,86.45,86.5,86.24,86.24,2600.0
2014-02-13 10:35:00,86.29,86.29,86.21,86.25,1500.0,86.29,86.29,86.21,86.25,1500.0
2014-02-13 10:40:00,86.22,86.28,86.14,86.15,1400.0,86.22,86.28,86.14,86.15,1400.0
2014-02-13 10:45:00,86.24,86.34,86.01,86.18,3500.0,86.24,86.34,86.01,86.18,3500.0
2014-02-13 10:50:00,86.07,86.34,86.07,86.27,1500.0,86.07,86.34,86.07,86.27,1500.0
2014-02-13 10:55:00,86.35,86.39,86.28,86.29,1300.0,86.35,86.39,86.28,86.29,1300.0
2014-02-13 11:00:00,86.41,86.51,86.36,86.48,5100.0,86.41,86.51,86.36,86.48,5100.0
2014-02-13 11:05:00,86.46,86.49,86.25,86.25,2100.0,86.46,86.49,86.25,86.25,2100.0
2014-02-13 11:10:00,86.21,86.3,86.08,86.28,8100.0,86.21,86.3,86.08,86.28,8100.0
2014-02-13 11:15:00,86.32,86.49,86.32,86.44,2500.0,86.32,86.49,86.32,86.44,2500.0
2014-02-13 11:20:00,86.44,86.53,86.43,86.5,1900.0,86.44,86.53,86.43,86.5,1900.0
2014-02-13 11:25:00,86.43,86.43,86.33,86.42,1300.0,86.43,86.43,86.33,86.42,1300.0
2014-02-13 11:30:00,86.43,86.55,86.36,86.39,3000.0,86.43,86.55,86.36,86.39,3000.0
2014-02-13 11:35:00,86.39,86.4,86.24,86.25,5400.0,86.39,86.4,86.24,86.25,5400.0
2014-02-13 11:40:00,86.25,86.25,86.04,86.06,3700.0,86.25,86.25,86.04,86.06,3700.0
2014-02-13 11:45:00,86.08,86.3,86.07,86.3,4200.0,86.08,86.3,86.07,86.3,4200.0
2014-02-13 11:50:00,86.29,86.3,86.06,86.07,4800.0,86.29,86.3,86.06,86.07,4800.0
2014-02-13 11:55:00,86.04,86.15,86.04,86.1,4500.0,86.04,86.15,86.04,86.1,4500.0
2014-02-13 12:00:00,86.12,86.14,86.05,86.08,3500.0,86.12,86.14,86.05,86.08,3500.0
2014-02-13 12:05:00,86.01,86.11,86.0,86.0,4100.0,86.01,86.11,86.0,86.0,4100.0
2014-02-13 12:10:00,85.95,86.03,85.92,86.0,20700.0,85.95,86.03,85.92,86.0,20700.0
2014-02-13 12:15:00,86.0,86.05,85.95,86.05,28700.0,86.0,86.05,85.95,86.05,28700.0
2014-02-13 12:20:00,86.02,86.04,85.9,85.9,2100.0,86.02,86.04,85.9,85.9,2100.0
2014-02-13 12:25:00,85.9,86.02,85.9,86.02,5400.0,85.9,86.02,85.9,86.02,5400.0
2014-02-13 12:30:00,86.02,86.02,85.9,85.96,3600.0,86.02,86.02,85.9,85.96,3600.0
2014-02-13 12:35:00,85.96,85.97,85.93,85.95,2200.0,85.96,85.97,85.93,85.95,2200.0
2014-02-13 12:40:00,85.9,85.95,85.84,85.94,8800.0,85.9,85.95,85.84,85.94,8800.0
2014-02-13 12:45:00,85.89,85.99,85.86,85.98,3100.0,85.89,85.99,85.86,85.98,3100.0
2014-02-13 12:50:00,86.0,86.16,85.95,86.08,18400.0,86.0,86.16,85.95,86.08,18400.0
2014-02-13 12:55:00,86.09,86.09,86.01,86.01,1900.0,86.09,86.09,86.01,86.01,1900.0
2014-02-13 13:00:00,85.97,86.03,85.95,86.01,5500.0,85.97,86.03,85.95,86.01,5500.0
2014-02-13 13:05:00,86.04,86.11,85.94,86.09,22300.0,86.04,86.11,85.94,86.09,22300.0
2014-02-13 13:10:00,86.07,86.07,85.94,85.94,28500.0,86.07,86.07,85.94,85.94,28500.0
2014-02-13 13:15:00,85.96,86.19,85.93,86.13,3100.0,85.96,86.19,85.93,86.13,3100.0
2014-02-13 13:20:00,86.16,86.3,86.16,86.3,18000.0,86.16,86.3,86.16,86.3,18000.0
2014-02-13 13:25:00,86.27,86.3,86.19,86.22,6100.0,86.27,86.3,86.19,86.22,6100.0
2014-02-13 13:30:00,86.24,86.25,86.14,86.16,3400.0,86.24,86.25,86.14,86.16,3400.0
2014-02-13 13:35:00,86.2,86.2,86.1,86.17,1200.0,86.2,86.2,86.1,86.17,1200.0
2014-02-13 13:40:00,86.21,86.21,86.05,86.11,4200.0,86.21,86.21,86.05,86.11,4200.0
2014-02-13 13:45:00,86.08,86.14,86.04,86.07,9400.0,86.08,86.14,86.04,86.07,9400.0
2014-02-13 13:50:00,86.06,86.07,85.95,86.0,7800.0,86.06,86.07,85.95,86.0,7800.0
2014-02-13 13:55:00,86.0,86.06,85.97,86.04,10100.0,86.0,86.06,85.97,86.04,10100.0
2014-02-13 14:00:00,86.06,86.07,85.96,85.99,16100.0,86.06,86.07,85.96,85.99,16100.0
2014-02-13 14:05:00,86.02,86.13,85.98,86.12,10200.0,86.02,86.13,85.98,86.12,10200.0
2014-02-13 14:10:00,86.12,86.14,85.98,85.98,14200.0,86.12,86.14,85.98,85.98,14200.0
2014-02-13 14:15:00,85.94,85.97,85.9,85.9,2400.0,85.94,85.97,85.9,85.9,2400.0
2014-02-13 14:20:00,85.91,85.95,85.9,85.93,6500.0,85.91,85.95,85.9,85.93,6500.0
2014-02-13 14:25:00,85.92,85.92,85.83,85.87,3900.0,85.92,85.92,85.83,85.87,3900.0
2014-02-13 14:30:00,85.82,85.88,85.82,85.86,3000.0,85.82,85.88,85.82,85.86,3000.0
2014-02-13 14:35:00,85.84,85.86,85.81,85.81,4300.0,85.84,85.86,85.81,85.81,4300.0
2014-02-13 14:40:00,85.86,85.86,85.83,85.83,7600.0,85.86,85.86,85.83,85.83,7600.0
2014-02-13 14:45:00,85.84,85.98,85.83,85.98,3500.0,85.84,85.98,85.83,85.98,3500.0
2014-02-13 14:50:00,85.98,86.0,85.94,85.99,6800.0,85.98,86.0,85.94,85.99,6800.0
2014-02-13 14:55:00,85.96,86.0,85.94,85.99,5400.0,85.96,86.0,85.94,85.99,5400.0
2014-02-13 15:00:00,85.96,86.01,85.92,85.96,4300.0,85.96,86.01,85.92,85.96,4300.0
2014-02-13 15:05:00,85.92,86.0,85.92,85.95,8300.0,85.92,86.0,85.92,85.95,8300.0
2014-02-13 15:10:00,85.93,85.96,85.91,85.91,2600.0,85.93,85.96,85.91,85.91,2600.0
2014-02-13 15:15:00,85.92,85.97,85.92,85.95,4600.0,85.92,85.97,85.92,85.95,4600.0
2014-02-13 15:20:00,85.92,85.96,85.87,85.9,16200.0,85.92,85.96,85.87,85.9,16200.0
2014-02-13 15:25:00,85.9,85.92,85.84,85.87,11900.0,85.9,85.92,85.84,85.87,11900.0
2014-02-13 15:30:00,85.87,85.95,85.87,85.87,13200.0,85.87,85.95,85.87,85.87,13200.0
2014-02-13 15:35:00,85.9,85.91,85.86,85.91,13200.0,85.9,85.91,85.86,85.91,13200.0
2014-02-13 15:40:00,85.9,86.01,85.89,86.01,14700.0,85.9,86.01,85.89,86.01,14700.0
2014-02-13 15:45:00,86.01,86.02,85.94,86.0,19700.0,86.01,86.02,85.94,86.0,19700.0
2014-02-13 15:50:00,86.01,86.1,85.98,86.01,28000.0,86.01,86.1,85.98,86.01,28000.0
2014-02-13 15:55:00,86.0,86.04,85.94,86.04,32400.0,86.0,86.04,85.94,86.04,32400.0
2014-02-14 09:30:00,85.82,85.82,85.82,85.82,2800.0,85.82,85.82,85.82,85.82,2800.0
2014-02-14 09:35:00,85.99,85.99,85.58,85.58,2400.0,85.99,85.99,85.58,85.58,2400.0
2014-02-14 09:40:00,85.61,85.64,85.02,85.23,9900.0,85.61,85.64,85.02,85.23,9900.0
2014-02-14 09:45:00,85.23,85.63,85.2,85.6,9400.0,85.23,85.63,85.2,85.6,9400.0
2014-02-14 09:50:00,85.61,85.73,85.56,85.61,2900.0,85.61,85.73,85.56,85.61,2900.0
2014-02-14 09:55:00,85.5,85.55,85.29,85.29,6900.0,85.5,85.55,85.29,85.29,6900.0
2014-02-14 10:00:00,85.36,85.46,85.16,85.16,11800.0,85.36,85.46,85.16,85.16,11800.0
2014-02-14 10:05:00,85.16,85.42,85.11,85.41,5600.0,85.16,85.42,85.11,85.41,5600.0
2014-02-14 10:10:00,85.4,85.53,85.35,85.36,8300.0,85.4,85.53,85.35,85.36,8300.0
2014-02-14 10:15:00,85.32,85.38,85.06,85.08,44700.0,85.32,85.38,85.06,85.08,44700.0
2014-02-14 10:20:00,85.13,85.26,85.01,85.2,5900.0,85.13,85.26,85.01,85.2,5900.0
2014-02-14 10:25:00,85.15,85.47,85.15,85.43,6700.0,85.15,85.47,85.15,85.43,6700.0
2014-02-14 10:30:00,85.36,85.42,85.28,85.4,8900.0,85.36,85.42,85.28,85.4,8900.0
2014-02-14 10:35:00,85.34,85.4,85.28,85.36,7900.0,85.34,85.4,85.28,85.36,7900.0
2014-02-14 10:40:00,85.33,85.4,85.26,85.4,2600.0,85.33,85.4,85.26,85.4,2600.0
2014-02-14 10:45:00,85.4,85.41,85.24,85.24,27200.0,85.4,85.41,85.24,85.24,27200.0
2014-02-14 10:50:00,85.22,85.3,85.2,85.2,5500.0,85.22,85.3,85.2,85.2,5500.0
2014-02-14 10:55:00,85.24,85.27,85.14,85.14,7500.0,85.24,85.27,85.14,85.14,7500.0
2014-02-14 11:00:00,85.1,85.35,85.1,85.31,10200.0,85.1,85.35,85.1,85.31,10200.0
2014-02-14 11:05:00,85.37,85.46,85.28,85.43,15500.0,85.37,85.46,85.28,85.43,15500.0
2014-02-14 11:10:00,85.45,85.51,85.41,85.5,8900.0,85.45,85.51,85.41,85.5,8900.0
2014-02-14 11:15:00,85.51,85.78,85.49,85.6,14400.0,85.51,85.78,85.49,85.6,14400.0
2014-02-14 11:20:00,85.62,85.69,85.51,85.51,5700.0,85.62,85.69,85.51,85.51,5700.0
2014-02-14 11:25:00,85.55,85.57,85.46,85.46,6100.0,85.55,85.57,85.46,85.46,6100.0
2014-02-14 11:30:00,85.5,85.54,85.25,85.27,14700.0,85.5,85.54,85.25,85.27,14700.0
2014-02-14 11:35:00,85.24,85.37,85.24,85.36,6100.0,85.24,85.37,85.24,85.36,6100.0
2014-02-14 11:40:00,85.39,85.48,85.36,85.48,4200.0,85.39,85.48,85.36,85.48,4200.0
2014-02-14 11:45:00,85.48,85.64,85.48,85.63,5500.0,85.48,85.64,85.48,85.63,5500.0
2014-02-14 11:50:00,85.61,85.78,85.61,85.73,3100.0,85.61,85.78,85.61,85.73,3100.0
2014-02-14 11:55:00,85.79,85.99,85.79,85.99,3600.0,85.79,85.99,85.79,85.99,3600.0
2014-02-14 12:00:00,85.99,85.99,85.78,85.78,4000.0,85.99,85.99,85.78,85.78,4000.0
2014-02-14 12:05:00,85.75,85.97,85.75,85.97,3500.0,85.75,85.97,85.75,85.97,3500.0
2014-02-14 12:10:00,85.91,86.0,85.91,85.92,4700.0,85.91,86.0,85.91,85.92,4700.0
2014-02-14 12:15:00,85.97,86.0,85.88,85.9,17800.0,85.97,86.0,85.88,85.9,17800.0
2014-02-14 12:20:00,85.9,86.06,85.89,86.06,2200.0,85.9,86.06,85.89,86.06,2200.0
2014-02-14 12:25:00,86.07,86.15,85.95,85.95,4500.0,86.07,86.15,85.95,85.95,4500.0
2014-02-14 12:30:00,86.02,86.23,85.99,86.23,3900.0,86.02,86.23,85.99,86.23,3900.0
2014-02-14 12:35:00,86.27,86.4,86.18,86.4,8600.0,86.27,86.4,86.18,86.4,8600.0
2014-02-14 12:40:00,86.4,86.47,86.4,86.47,3500.0,86.4,86.47,86.4,86.47,3500.0
2014-02-14 12:45:00,86.45,86.45,86.3,86.39,4800.0,86.45,86.45,86.3,86.39,4800.0
2014-02-14 12:50:00,86.37,86.4,86.1,86.18,7000.0,86.37,86.4,86.1,86.18,7000.0
2014-02-14 12:55:00,86.07,86.13,86.02,86.09,2200.0,86.07,86.13,86.02,86.09,2200.0
2014-02-14 13:00:00,86.08,86.37,86.08,86.3,7500.0,86.08,86.37,86.08,86.3,7500.0
2014-02-14 13:05:00,86.31,86.34,86.18,86.23,2200.0,86.31,86.34,86.18,86.23,2200.0
2014-02-14 13:10:00,86.23,86.4,86.23,86.38,7600.0,86.23,86.4,86.23,86.38,7600.0
2014-02-14 13:15:00,86.36,86.4,86.29,86.35,9000.0,86.36,86.4,86.29,86.35,9000.0
2014-02-14 13:20:00,86.33,86.34,86.16,86.16,3400.0,86.33,86.34,86.16,86.16,3400.0
2014-02-14 13:25:00,86.2,86.24,86.16,86.24,2400.0,86.2,86.24,86.16,86.24,2400.0
2014-02-14 13:30:00,86.22,86.26,86.22,86.23,1100.0,86.22,86.26,86.22,86.23,1100.0
2014-02-14 13:35:00,86.29,86.41,86.29,86.39,4600.0,86.29,86.41,86.29,86.39,4600.0
2014-02-14 13:40:00,86.39,86.42,86.3,86.36,6500.0,86.39,86.42,86.3,86.36,6500.0
2014-02-14 13:45:00,86.32,86.4,86.23,86.36,11600.0,86.32,86.4,86.23,86.36,11600.0
2014-02-14 13:50:00,86.37,86.4,86.17,86.17,7100.0,86.37,86.4,86.17,86.17,7100.0
2014-02-14 13:55:00,86.16,86.17,86.09,86.15,2500.0,86.16,86.17,86.09,86.15,2500.0
2014-02-14 14:00:00,86.07,86.15,86.02,86.11,4300.0,86.07,86.15,86.02,86.11,4300.0
2014-02-14 14:05:00,86.11,86.11,85.99,86.02,4000.0,86.11,86.11,85.99,86.02,4000.0
2014-02-14 14:10:00,86.01,86.05,85.96,86.0,5100.0,86.01,86.05,85.96,86.0,5100.0
2014-02-14 14:15:00,86.0,86.0,85.85,85.85,2800.0,86.0,86.0,85.85,85.85,2800.0
2014-02-14 14:20:00,85.89,85.99,85.83,85.83,4800.0,85.89,85.99,85.83,85.83,4800.0
2014-02-14 14:25:00,85.85,85.92,85.81,85.88,4400.0,85.85,85.92,85.81,85.88,4400.0
2014-02-14 14:30:00,85.89,85.94,85.85,85.85,3800.0,85.89,85.94,85.85,85.85,3800.0
2014-02-14 14:35:00,85.88,86.01,85.88,86.0,4500.0,85.88,86.01,85.88,86.0,4500.0
2014-02-14 14:40:00,85.98,86.03,85.94,85.94,2500.0,85.98,86.03,85.94,85.94,2500.0
2014-02-14 14:45:00,85.92,85.98,85.87,85.87,3300.0,85.92,85.98,85.87,85.87,3300.0
2014-02-14 14:50:00,85.85,85.91,85.84,85.84,3400.0,85.85,85.91,85.84,85.84,3400.0
2014-02-14 14:55:00,85.85,85.93,85.84,85.91,3300.0,85.85,85.93,85.84,85.91,3300.0
2014-02-14 15:00:00,85.95,86.0,85.9,85.9,2700.0,85.95,86.0,85.9,85.9,2700.0
2014-02-14 15:05:00,85.94,85.94,85.8,85.83,12100.0,85.94,85.94,85.8,85.83,12100.0
2014-02-14 15:10:00,85.83,85.86,85.74,85.75,5700.0,85.83,85.86,85.74,85.75,5700.0
2014-02-14 15:15:00,85.76,85.85,85.71,85.77,3900.0,85.76,85.85,85.71,85.77,3900.0
2014-02-14 15:20:00,85.75,85.87,85.75,85.82,3100.0,85.75,85.87,85.75,85.82,3100.0
2014-02-14 15:25:00,85.85,85.85,85.73,85.83,5800.0,85.85,85.85,85.73,85.83,5800.0
2014-02-14 15:30:00,85.84,85.84,85.77,85.8,2700.0,85.84,85.84,85.77,85.8,2700.0
2014-02-14 15:35:00,85.8,85.87,85.8,85.87,5100.0,85.8,85.87,85.8,85.87,5100.0
2014-02-14 15:40:00,85.86,85.9,85.84,85.89,6200.0,85.86,85.9,85.84,85.89,6200.0
2014-02-14 15:45:00,85.89,85.89,85.79,85.88,8900.0,85.89,85.89,85.79,85.88,8900.0
2014-02-14 15:50:00,85.86,85.95,85.84,85.85,18500.0,85.86,85.95,85.84,85.85,18500.0
2014-02-14 15:55:00,85.85,85.85,85.68,85.69,24200.0,85.85,85.85,85.68,85.69,24200.0
2014-02-18 09:30:00,85.87,86.23,85.76,86.23,9100.0,85.87,86.23,85.76,86.23,9100.0
2014-02-18 09:35:00,86.18,86.93,86.15,86.52,10200.0,86.18,86.93,86.15,86.52,10200.0
2014-02-18 09:40:00,86.54,86.86,86.52,86.65,11200.0,86.54,86.86,86.52,86.65,11200.0
2014-02-18 09:45:00,86.83,87.0,86.68,87.0,13000.0,86.83,87.0,86.68,87.0,13000.0
2014-02-18 09:50:00,87.0,87.0,86.65,86.73,9900.0,87.0,87.0,86.65,86.73,9900.0
2014-02-18 09:55:00,86.64,86.67,86.46,86.47,6100.0,86.64,86.67,86.46,86.47,6100.0
2014-02-18 10:00:00,86.5,86.62,86.25,86.39,6700.0,86.5,86.62,86.25,86.39,6700.0
2014-02-18 10:05:00,86.32,86.76,86.32,86.7,5200.0,86.32,86.76,86.32,86.7,5200.0
2014-02-18 10:10:00,86.64,86.76,86.46,86.75,11400.0,86.64,86.76,86.46,86.75,11400.0
2014-02-18 10:15:00,86.74,86.83,86.62,86.8,5200.0,86.74,86.83,86.62,86.8,5200.0
2014-02-18 10:20:00,86.78,86.96,86.75,86.89,4100.0,86.78,86.96,86.75,86.89,4100.0
2014-02-18 10:25:00,86.96,87.1,86.8,86.91,29200.0,86.96,87.1,86.8,86.91,29200.0
2014-02-18 10:30:00,87.01,87.22,86.93,87.2,8800.0,87.01,87.22,86.93,87.2,8800.0
2014-02-18 10:35:00,87.18,87.3,87.09,87.3,2700.0,87.18,87.3,87.09,87.3,2700.0
2014-02-18 10:40:00,87.3,87.7,87.25,87.54,8600.0,87.3,87.7,87.25,87.54,8600.0
2014-02-18 10:45:00,87.54,87.75,87.53,87.75,8900.0,87.54,87.75,87.53,87.75,8900.0
2014-02-18 10:50:00,87.75,87.75,87.62,87.75,12700.0,87.75,87.75,87.62,87.75,12700.0
2014-02-18 10:55:00,87.75,87.89,87.69,87.7,19400.0,87.75,87.89,87.69,87.7,19400.0
2014-02-18 11:00:00,87.72,87.95,87.67,87.74,9400.0,87.72,87.95,87.67,87.74,9400.0
2014-02-18 11:05:00,87.76,87.76,87.67,87.74,1800.0,87.76,87.76,87.67,87.74,1800.0
2014-02-18 11:10:00,87.76,87.87,87.74,87.83,1800.0,87.76,87.87,87.74,87.83,1800.0
2014-02-18 11:15:00,87.82,87.84,87.71,87.8,3300.0,87.82,87.84,87.71,87.8,3300.0
2014-02-18 11:20:00,87.84,87.84,87.54,87.54,4800.0,87.84,87.84,87.54,87.54,4800.0
2014-02-18 11:25:00,87.63,87.63,87.57,87.6,1200.0,87.63,87.63,87.57,87.6,1200.0
2014-02-18 11:30:00,87.63,87.78,87.63,87.64,4200.0,87.63,87.78,87.63,87.64,4200.0
2014-02-18 11:35:00,87.62,87.68,87.62,87.64,1000.0,87.62,87.68,87.62,87.64,1000.0
2014-02-18 11:40:00,87.64,87.69,87.61,87.69,800.0,87.64,87.69,87.61,87.69,800.0
2014-02-18 11:45:00,87.69,87.81,87.66,87.8,6300.0,87.69,87.81,87.66,87.8,6300.0
2014-02-18 11:50:00,87.8,87.89,87.79,87.87,3000.0,87.8,87.89,87.79,87.87,3000.0
2014-02-18 11:55:00,87.85,87.85,87.73,87.74,8900.0,87.85,87.85,87.73,87.74,8900.0
2014-02-18 12:00:00,87.73,88.09,87.7,88.01,15900.0,87.73,88.09,87.7,88.01,15900.0
2014-02-18 12:05:00,88.01,88.03,87.96,88.0,1900.0,88.01,88.03,87.96,88.0,1900.0
2014-02-18 12:10:00,87.95,88.05,87.95,88.05,3100.0,87.95,88.05,87.95,88.05,3100.0
2014-02-18 12:15:00,88.03,88.14,87.99,87.99,5800.0,88.03,88.14,87.99,87.99,5800.0
2014-02-18 12:20:00,88.05,88.14,88.0,88.05,10000.0,88.05,88.14,88.0,88.05,10000.0
2014-02-18 12:25:00,88.05,88.05,87.97,87.97,4200.0,88.05,88.05,87.97,87.97,4200.0
2014-02-18 12:30:00,88.03,88.04,87.96,88.04,3100.0,88.03,88.04,87.96,88.04,3100.0
2014-02-18 12:35:00,88.0,88.08,88.0,88.08,1900.0,88.0,88.08,88.0,88.08,1900.0
2014-02-18 12:40:00,88.04,88.06,87.98,88.05,4000.0,88.04,88.06,87.98,88.05,4000.0
2014-02-18 12:45:00,88.07,88.15,88.03,88.15,5900.0,88.07,88.15,88.03,88.15,5900.0
2014-02-18 12:50:00,88.11,88.13,88.01,88.04,3500.0,88.11,88.13,88.01,88.04,3500.0
2014-02-18 12:55:00,88.0,88.03,87.8,87.85,8900.0,88.0,88.03,87.8,87.85,8900.0
2014-02-18 13:00:00,87.83,87.87,87.79,87.83,900.0,87.83,87.87,87.79,87.83,900.0
2014-02-18 13:05:00,87.79,87.82,87.79,87.82,800.0,87.79,87.82,87.79,87.82,800.0
2014-02-18 13:10:00,87.86,87.88,87.77,87.82,5400.0,87.86,87.88,87.77,87.82,5400.0
2014-02-18 13:15:00,87.83,87.87,87.57,87.57,3000.0,87.83,87.87,87.57,87.57,3000.0
2014-02-18 13:20:00,87.57,87.58,87.53,87.57,1000.0,87.57,87.58,87.53,87.57,1000.0
2014-02-18 13:25:00,87.57,87.66,87.57,87.63,1800.0,87.57,87.66,87.57,87.63,1800.0
2014-02-18 13:30:00,87.62,87.78,87.62,87.76,6300.0,87.62,87.78,87.62,87.76,6300.0
2014-02-18 13:35:00,87.78,87.78,87.7,87.75,1700.0,87.78,87.78,87.7,87.75,1700.0
2014-02-18 13:40:00,87.71,87.8,87.68,87.69,9800.0,87.71,87.8,87.68,87.69,9800.0
2014-02-18 13:45:00,87.68,87.7,87.61,87.67,3300.0,87.68,87.7,87.61,87.67,3300.0
2014-02-18 13:50:00,87.66,87.75,87.64,87.75,4500.0,87.66,87.75,87.64,87.75,4500.0
2014-02-18 13:55:00,87.75,87.87,87.75,87.85,3200.0,87.75,87.87,87.75,87.85,3200.0
2014-02-18 14:00:00,87.89,88.05,87.89,88.04,7200.0,87.89,88.05,87.89,88.04,7200.0
2014-02-18 14:05:00,88.06,88.07,88.06,88.07,500.0,88.06,88.07,88.06,88.07,500.0
2014-02-18 14:10:00,88.03,88.23,88.03,88.21,6800.0,88.03,88.23,88.03,88.21,6800.0
2014-02-18 14:15:00,88.24,88.36,88.2,88.34,13400.0,88.24,88.36,88.2,88.34,13400.0
2014-02-18 14:20:00,88.31,88.35,88.24,88.29,3900.0,88.31,88.35,88.24,88.29,3900.0
2014-02-18 14:25:00,88.33,88.33,88.25,88.33,1600.0,88.33,88.33,88.25,88.33,1600.0
2014-02-18 14:30:00,88.33,88.33,88.21,88.24,2900.0,88.33,88.33,88.21,88.24,2900.0
2014-02-18 14:35:00,88.31,88.43,88.27,88.43,3100.0,88.31,88.43,88.27,88.43,3100.0
2014-02-18 14:40:00,88.42,88.42,88.31,88.35,5000.0,88.42,88.42,88.31,88.35,5000.0
2014-02-18 14:45:00,88.34,88.34,88.27,88.32,3200.0,88.34,88.34,88.27,88.32,3200.0
2014-02-18 14:50:00,88.35,88.38,88.31,88.35,2300.0,88.35,88.38,88.31,88.35,2300.0
2014-02-18 14:55:00,88.32,88.32,88.2,88.2,3200.0,88.32,88.32,88.2,88.2,3200.0
2014-02-18 15:00:00,88.18,88.26,88.18,88.21,5600.0,88.18,88.26,88.18,88.21,5600.0
2014-02-18 15:05:00,88.21,88.24,88.15,88.24,3600.0,88.21,88.24,88.15,88.24,3600.0
2014-02-18 15:10:00,88.22,88.27,88.22,88.27,5000.0,88.22,88.27,88.22,88.27,5000.0
2014-02-18 15:15:00,88.26,88.28,88.25,88.25,2400.0,88.26,88.28,88.25,88.25,2400.0
2014-02-18 15:20:00,88.26,88.26,88.15,88.15,8400.0,88.26,88.26,88.15,88.15,8400.0
2014-02-18 15:25:00,88.17,88.31,88.14,88.14,7900.0,88.17,88.31,88.14,88.14,7900.0
2014-02-18 15:30:00,88.14,88.16,88.1,88.1,5300.0,88.14,88.16,88.1,88.1,5300.0
2014-02-18 15:35:00,88.1,88.11,87.99,88.0,10100.0,88.1,88.11,87.99,88.0,10100.0
2014-02-18 15:40:00,87.99,88.01,87.83,87.83,14600.0,87.99,88.01,87.83,87.83,14600.0
2014-02-18 15:45:00,87.84,87.85,87.73,87.79,20900.0,87.84,87.85,87.73,87.79,20900.0
2014-02-18 15:50:00,87.78,87.81,87.73,87.76,32500.0,87.78,87.81,87.73,87.76,32500.0
2014-02-18 15:55:00,87.76,87.77,87.73,87.75,33300.0,87.76,87.77,87.73,87.75,33300.0
2014-02-19 09:30:00,87.76,88.17,87.19,88.12,7600.0,87.76,88.17,87.19,88.12,7600.0
2014-02-19 09:35:00,88.09,88.14,87.56,87.99,8700.0,88.09,88.14,87.56,87.99,8700.0
2014-02-19 09:40:00,87.81,87.91,87.76,87.86,5500.0,87.81,87.91,87.76,87.86,5500.0
2014-02-19 09:45:00,87.79,87.89,87.6,87.74,6500.0,87.79,87.89,87.6,87.74,6500.0
2014-02-19 09:50:00,87.6,87.75,87.55,87.75,4700.0,87.6,87.75,87.55,87.75,4700.0
2014-02-19 09:55:00,87.71,87.84,87.62,87.84,28700.0,87.71,87.84,87.62,87.84,28700.0
2014-02-19 10:00:00,87.72,87.72,87.47,87.61,3400.0,87.72,87.72,87.47,87.61,3400.0
2014-02-19 10:05:00,87.55,87.68,87.55,87.67,3600.0,87.55,87.68,87.55,87.67,3600.0
2014-02-19 10:10:00,87.69,87.84,87.6,87.62,3200.0,87.69,87.84,87.6,87.62,3200.0
2014-02-19 10:15:00,87.59,87.63,87.53,87.53,2800.0,87.59,87.63,87.53,87.53,2800.0
2014-02-19 10:20:00,87.58,87.72,87.51,87.7,6300.0,87.58,87.72,87.51,87.7,6300.0
2014-02-19 10:25:00,87.73,87.87,87.61,87.84,20200.0,87.73,87.87,87.61,87.84,20200.0
2014-02-19 10:30:00,87.73,87.93,87.73,87.89,7600.0,87.73,87.93,87.73,87.89,7600.0
2014-02-19 10:35:00,87.89,87.92,87.75,87.9,2900.0,87.89,87.92,87.75,87.9,2900.0
2014-02-19 10:40:00,87.95,88.01,87.88,87.88,1200.0,87.95,88.01,87.88,87.88,1200.0
2014-02-19 10:45:00,87.82,88.02,87.82,87.95,2600.0,87.82,88.02,87.82,87.95,2600.0
2014-02-19 10:50:00,87.95,88.05,87.95,88.0,1100.0,87.95,88.05,87.95,88.0,1100.0
2014-02-19 10:55:00,88.07,88.07,87.96,88.04,1600.0,88.07,88.07,87.96,88.04,1600.0
2014-02-19 11:00:00,87.97,88.08,87.97,88.08,1200.0,87.97,88.08,87.97,88.08,1200.0
2014-02-19 11:05:00,88.05,88.19,88.02,88.11,9500.0,88.05,88.19,88.02,88.11,9500.0
2014-02-19 11:10:00,88.14,88.2,88.06,88.2,2100.0,88.14,88.2,88.06,88.2,2100.0
2014-02-19 11:15:00,88.13,88.36,88.13,88.36,6800.0,88.13,88.36,88.13,88.36,6800.0
2014-02-19 11:20:00,88.3,88.35,88.29,88.35,2700.0,88.3,88.35,88.29,88.35,2700.0
2014-02-19 11:25:00,88.35,88.43,88.3,88.43,2300.0,88.35,88.43,88.3,88.43,2300.0
2014-02-19 11:30:00,88.41,88.45,88.35,88.35,1600.0,88.41,88.45,88.35,88.35,1600.0
2014-02-19 11:35:00,88.37,88.37,88.29,88.32,3700.0,88.37,88.37,88.29,88.32,3700.0
2014-02-19 11:40:00,88.3,88.38,88.3,88.36,1900.0,88.3,88.38,88.3,88.36,1900.0
2014-02-19 11:45:00,88.33,88.34,88.28,88.32,3100.0,88.33,88.34,88.28,88.32,3100.0
2014-02-19 11:50:00,88.28,88.28,88.06,88.06,3100.0,88.28,88.28,88.06,88.06,3100.0
2014-02-19 11:55:00,88.09,88.15,87.95,87.96,7700.0,88.09,88.15,87.95,87.96,7700.0
2014-02-19 12:00:00,87.95,88.11,87.81,88.11,5300.0,87.95,88.11,87.81,88.11,5300.0
2014-02-19 12:05:00,88.13,88.24,88.08,88.24,5600.0,88.13,88.24,88.08,88.24,5600.0
2014-02-19 12:10:00,88.24,88.44,88.24,88.44,9200.0,88.24,88.44,88.24,88.44,9200.0
2014-02-19 12:15:00,88.43,88.47,88.32,88.33,7700.0,88.43,88.47,88.32,88.33,7700.0
2014-02-19 12:20:00,88.32,88.44,88.19,88.44,16500.0,88.32,88.44,88.19,88.44,16500.0
2014-02-19 12:25:00,88.44,88.49,88.37,88.49,5000.0,88.44,88.49,88.37,88.49,5000.0
2014-02-19 12:30:00,88.52,88.58,88.41,88.41,4400.0,88.52,88.58,88.41,88.41,4400.0
2014-02-19 12:35:00,88.43,88.6,88.34,88.47,18900.0,88.43,88.6,88.34,88.47,18900.0
2014-02-19 12:40:00,88.49,88.49,88.43,88.43,600.0,88.49,88.49,88.43,88.43,600.0
2014-02-19 12:45:00,88.42,88.51,88.38,88.47,8300.0,88.42,88.51,88.38,88.47,8300.0
2014-02-19 12:50:00,88.47,88.52,88.39,88.47,3600.0,88.47,88.52,88.39,88.47,3600.0
2014-02-19 12:55:00,88.45,88.53,88.42,88.52,6300.0,88.45,88.53,88.42,88.52,6300.0
2014-02-19 13:00:00,88.52,88.67,88.52,88.6,12100.0,88.52,88.67,88.52,88.6,12100.0
2014-02-19 13:05:00,88.65,88.82,88.58,88.82,6400.0,88.65,88.82,88.58,88.82,6400.0
2014-02-19 13:10:00,88.82,88.9,88.66,88.73,6600.0,88.82,88.9,88.66,88.73,6600.0
2014-02-19 13:15:00,88.67,88.68,88.61,88.65,3200.0,88.67,88.68,88.61,88.65,3200.0
2014-02-19 13:20:00,88.68,88.73,88.68,88.73,1800.0,88.68,88.73,88.68,88.73,1800.0
2014-02-19 13:25:00,88.72,88.8,88.72,88.75,1900.0,88.72,88.8,88.72,88.75,1900.0
2014-02-19 13:30:00,88.73,88.73,88.5,88.5,7400.0,88.73,88.73,88.5,88.5,7400.0
2014-02-19 13:35:00,88.5,88.56,88.5,88.53,3100.0,88.5,88.56,88.5,88.53,3100.0
2014-02-19 13:40:00,88.55,88.55,88.47,88.53,1200.0,88.55,88.55,88.47,88.53,1200.0
2014-02-19 13:45:00,88.51,88.52,88.44,88.44,1000.0,88.51,88.52,88.44,88.44,1000.0
2014-02-19 13:50:00,88.48,88.48,88.43,88.46,1700.0,88.48,88.48,88.43,88.46,1700.0
2014-02-19 13:55:00,88.46,88.51,88.32,88.4,4600.0,88.46,88.51,88.32,88.4,4600.0
2014-02-19 14:00:00,88.43,88.55,88.38,88.49,3900.0,88.43,88.55,88.38,88.49,3900.0
2014-02-19 14:05:00,88.49,88.58,88.45,88.52,2100.0,88.49,88.58,88.45,88.52,2100.0
2014-02-19 14:10:00,88.51,88.54,88.46,88.5,4900.0,88.51,88.54,88.46,88.5,4900.0
2014-02-19 14:15:00,88.48,88.52,88.4,88.5,3900.0,88.48,88.52,88.4,88.5,3900.0
2014-02-19 14:20:00,88.47,88.47,88.29,88.33,4500.0,88.47,88.47,88.29,88.33,4500.0
2014-02-19 14:25:00,88.37,88.38,88.23,88.33,5000.0,88.37,88.38,88.23,88.33,5000.0
2014-02-19 14:30:00,88.34,88.42,88.29,88.42,7700.0,88.34,88.42,88.29,88.42,7700.0
2014-02-19 14:35:00,88.41,88.42,88.34,88.34,4100.0,88.41,88.42,88.34,88.34,4100.0
2014-02-19 14:40:00,88.34,88.4,88.29,88.29,1900.0,88.34,88.4,88.29,88.29,1900.0
2014-02-19 14:45:00,88.29,88.34,88.26,88.28,2900.0,88.29,88.34,88.26,88.28,2900.0
2014-02-19 14:50:00,88.28,88.36,88.25,88.36,4000.0,88.28,88.36,88.25,88.36,4000.0
2014-02-19 14:55:00,88.37,88.38,88.24,88.31,3900.0,88.37,88.38,88.24,88.31,3900.0
2014-02-19 15:00:00,88.33,88.35,88.26,88.26,1700.0,88.33,88.35,88.26,88.26,1700.0
2014-02-19 15:05:00,88.26,88.28,88.23,88.23,6200.0,88.26,88.28,88.23,88.23,6200.0
2014-02-19 15:10:00,88.23,88.24,88.06,88.17,7300.0,88.23,88.24,88.06,88.17,7300.0
2014-02-19 15:15:00,88.19,88.24,88.03,88.03,3100.0,88.19,88.24,88.03,88.03,3100.0
2014-02-19 15:20:00,88.06,88.06,87.97,88.0,3700.0,88.06,88.06,87.97,88.0,3700.0
2014-02-19 15:25:00,88.0,88.0,87.84,87.85,5600.0,88.0,88.0,87.84,87.85,5600.0
2014-02-19 15:30:00,87.87,87.98,87.87,87.92,4000.0,87.87,87.98,87.87,87.92,4000.0
2014-02-19 15:35:00,87.91,87.91,87.75,87.76,10000.0,87.91,87.91,87.75,87.76,10000.0
2014-02-19 15:40:00,87.76,87.81,87.57,87.6,13700.0,87.76,87.81,87.57,87.6,13700.0
2014-02-19 15:45:00,87.63,87.69,87.58,87.65,9200.0,87.63,87.69,87.58,87.65,9200.0
2014-02-19 15:50:00,87.67,87.73,87.6,87.62,14700.0,87.67,87.73,87.6,87.62,14700.0
2014-02-19 15:55:00,87.63,87.63,87.5,87.55,22600.0,87.63,87.63,87.5,87.55,22600.0
2014-02-20 09:30:00,87.6,87.98,87.18,87.33,4200.0,87.6,87.98,87.18,87.33,4200.0
2014-02-20 09:35:00,87.37,87.86,87.34,87.36,3000.0,87.37,87.86,87.34,87.36,3000.0
2014-02-20 09:40:00,87.3,87.63,87.2,87.41,2400.0,87.3,87.63,87.2,87.41,2400.0
2014-02-20 09:45:00,87.61,87.99,87.51,87.97,2600.0,87.61,87.99,87.51,87.97,2600.0
2014-02-20 09:50:00,87.94,87.98,87.65,87.82,4000.0,87.94,87.98,87.65,87.82,4000.0
2014-02-20 09:55:00,87.83,88.32,87.7,88.28,3200.0,87.83,88.32,87.7,88.28,3200.0
2014-02-20 10:00:00,88.17,88.26,87.48,87.53,12400.0,88.17,88.26,87.48,87.53,12400.0
2014-02-20 10:05:00,87.54,87.56,87.2,87.29,12300.0,87.54,87.56,87.2,87.29,12300.0
2014-02-20 10:10:00,87.35,87.44,87.21,87.22,4100.0,87.35,87.44,87.21,87.22,4100.0
2014-02-20 10:15:00,87.34,87.34,87.05,87.05,6400.0,87.34,87.34,87.05,87.05,6400.0
2014-02-20 10:20:00,87.04,87.09,86.81,86.81,8300.0,87.04,87.09,86.81,86.81,8300.0
2014-02-20 10:25:00,86.82,87.3,86.67,87.17,18000.0,86.82,87.3,86.67,87.17,18000.0
2014-02-20 10:30:00,87.18,87.21,86.99,87.12,8800.0,87.18,87.21,86.99,87.12,8800.0
2014-02-20 10:35:00,87.14,87.28,87.07,87.09,9900.0,87.14,87.28,87.07,87.09,9900.0
2014-02-20 10:40:00,87.12,87.12,86.85,86.86,8100.0,87.12,87.12,86.85,86.86,8100.0
2014-02-20 10:45:00,86.85,86.93,86.78,86.83,9300.0,86.85,86.93,86.78,86.83,9300.0
2014-02-20 10:50:00,86.86,86.86,86.72,86.72,2000.0,86.86,86.86,86.72,86.72,2000.0
2014-02-20 10:55:00,86.8,86.97,86.72,86.9,3000.0,86.8,86.97,86.72,86.9,3000.0
2014-02-20 11:00:00,86.85,86.86,86.7,86.76,5800.0,86.85,86.86,86.7,86.76,5800.0
2014-02-20 11:05:00,86.74,87.0,86.74,86.94,18100.0,86.74,87.0,86.74,86.94,18100.0
2014-02-20 11:10:00,86.92,87.0,86.87,86.88,21900.0,86.92,87.0,86.87,86.88,21900.0
2014-02-20 11:15:00,86.89,86.94,86.84,86.85,2000.0,86.89,86.94,86.84,86.85,2000.0
2014-02-20 11:20:00,86.84,86.9,86.72,86.8,4000.0,86.84,86.9,86.72,86.8,4000.0
2014-02-20 11:25:00,86.76,86.76,86.67,86.69,3400.0,86.76,86.76,86.67,86.69,3400.0
2014-02-20 11:30:00,86.68,86.68,86.62,86.62,2000.0,86.68,86.68,86.62,86.62,2000.0
2014-02-20 11:35:00,86.64,86.81,86.62,86.62,3800.0,86.64,86.81,86.62,86.62,3800.0
2014-02-20 11:40:00,86.63,86.68,86.53,86.55,8900.0,86.63,86.68,86.53,86.55,8900.0
2014-02-20 11:45:00,86.58,86.67,86.51,86.63,18700.0,86.58,86.67,86.51,86.63,18700.0
2014-02-20 11:50:00,86.7,86.7,86.52,86.6,4800.0,86.7,86.7,86.52,86.6,4800.0
2014-02-20 11:55:00,86.66,86.66,86.4,86.4,4100.0,86.66,86.66,86.4,86.4,4100.0
2014-02-20 12:00:00,86.43,86.51,86.32,86.51,5800.0,86.43,86.51,86.32,86.51,5800.0
2014-02-20 12:05:00,86.51,86.71,86.51,86.53,6000.0,86.51,86.71,86.51,86.53,6000.0
2014-02-20 12:10:00,86.5,86.64,86.48,86.55,3800.0,86.5,86.64,86.48,86.55,3800.0
2014-02-20 12:15:00,86.56,86.69,86.56,86.59,5400.0,86.56,86.69,86.56,86.59,5400.0
2014-02-20 12:20:00,86.59,86.71,86.59,86.61,6900.0,86.59,86.71,86.59,86.61,6900.0
2014-02-20 12:25:00,86.61,86.88,86.61,86.88,7100.0,86.61,86.88,86.61,86.88,7100.0
2014-02-20 12:30:00,86.79,86.79,86.64,86.64,2700.0,86.79,86.79,86.64,86.64,2700.0
2014-02-20 12:35:00,86.62,86.67,86.47,86.47,2400.0,86.62,86.67,86.47,86.47,2400.0
2014-02-20 12:40:00,86.45,86.59,86.4,86.56,4900.0,86.45,86.59,86.4,86.56,4900.0
2014-02-20 12:45:00,86.55,86.64,86.49,86.59,4000.0,86.55,86.64,86.49,86.59,4000.0
2014-02-20 12:50:00,86.59,86.73,86.55,86.66,4600.0,86.59,86.73,86.55,86.66,4600.0
2014-02-20 12:55:00,86.64,86.75,86.62,86.65,2500.0,86.64,86.75,86.62,86.65,2500.0
2014-02-20 13:00:00,86.68,86.89,86.67,86.76,10900.0,86.68,86.89,86.67,86.76,10900.0
2014-02-20 13:05:00,86.81,86.81,86.63,86.64,2200.0,86.81,86.81,86.63,86.64,2200.0
2014-02-20 13:10:00,86.64,86.71,86.55,86.71,5000.0,86.64,86.71,86.55,86.71,5000.0
2014-02-20 13:15:00,86.66,86.81,86.66,86.73,4700.0,86.66,86.81,86.66,86.73,4700.0
2014-02-20 13:20:00,86.74,86.84,86.73,86.8,4400.0,86.74,86.84,86.73,86.8,4400.0
2014-02-20 13:25:00,86.77,86.78,86.67,86.68,2300.0,86.77,86.78,86.67,86.68,2300.0
2014-02-20 13:30:00,86.73,86.78,86.71,86.77,2400.0,86.73,86.78,86.71,86.77,2400.0
2014-02-20 13:35:00,86.7,86.75,86.65,86.66,4000.0,86.7,86.75,86.65,86.66,4000.0
2014-02-20 13:40:00,86.64,86.7,86.5,86.52,3600.0,86.64,86.7,86.5,86.52,3600.0
2014-02-20 13:45:00,86.52,86.52,86.38,86.45,4900.0,86.52,86.52,86.38,86.45,4900.0
2014-02-20 13:50:00,86.51,86.63,86.48,86.57,7100.0,86.51,86.63,86.48,86.57,7100.0
2014-02-20 13:55:00,86.55,86.6,86.43,86.43,7300.0,86.55,86.6,86.43,86.43,7300.0
2014-02-20 14:00:00,86.43,86.47,86.33,86.33,4200.0,86.43,86.47,86.33,86.33,4200.0
2014-02-20 14:05:00,86.31,86.42,86.31,86.41,3300.0,86.31,86.42,86.31,86.41,3300.0
2014-02-20 14:10:00,86.41,86.55,86.39,86.55,4800.0,86.41,86.55,86.39,86.55,4800.0
2014-02-20 14:15:00,86.52,86.59,86.48,86.54,3200.0,86.52,86.59,86.48,86.54,3200.0
2014-02-20 14:20:00,86.49,86.51,86.38,86.44,7200.0,86.49,86.51,86.38,86.44,7200.0
2014-02-20 14:25:00,86.44,86.45,86.31,86.31,6500.0,86.44,86.45,86.31,86.31,6500.0
2014-02-20 14:30:00,86.32,86.49,86.3,86.3,10400.0,86.32,86.49,86.3,86.3,10400.0
2014-02-20 14:35:00,86.3,86.33,86.21,86.25,13900.0,86.3,86.33,86.21,86.25,13900.0
2014-02-20 14:40:00,86.25,86.28,86.06,86.15,9200.0,86.25,86.28,86.06,86.15,9200.0
2014-02-20 14:45:00,86.17,86.23,86.0,86.05,7600.0,86.17,86.23,86.0,86.05,7600.0
2014-02-20 14:50:00,86.07,86.08,85.91,85.97,7800.0,86.07,86.08,85.91,85.97,7800.0
2014-02-20 14:55:00,85.93,86.13,85.86,85.9,6100.0,85.93,86.13,85.86,85.9,6100.0
2014-02-20 15:00:00,85.9,86.02,85.84,85.93,9300.0,85.9,86.02,85.84,85.93,9300.0
2014-02-20 15:05:00,85.87,85.91,85.77,85.77,9400.0,85.87,85.91,85.77,85.77,9400.0
2014-02-20 15:10:00,85.76,85.89,85.74,85.81,13300.0,85.76,85.89,85.74,85.81,13300.0
2014-02-20 15:15:00,85.77,86.22,85.72,86.2,65900.0,85.77,86.22,85.72,86.2,65900.0
2014-02-20 15:20:00,86.19,86.27,86.15,86.19,10500.0,86.19,86.27,86.15,86.19,10500.0
2014-02-20 15:25:00,86.19,86.23,86.05,86.05,11300.0,86.19,86.23,86.05,86.05,11300.0
2014-02-20 15:30:00,86.07,86.08,85.99,85.99,12600.0,86.07,86.08,85.99,85.99,12600.0
2014-02-20 15:35:00,85.99,86.05,85.88,85.88,15900.0,85.99,86.05,85.88,85.88,15900.0
2014-02-20 15:40:00,85.88,85.89,85.73,85.73,19400.0,85.88,85.89,85.73,85.73,19400.0
2014-02-20 15:45:00,85.76,86.04,85.74,86.01,29200.0,85.76,86.04,85.74,86.01,29200.0
2014-02-20 15:50:00,86.05,86.15,86.03,86.15,34900.0,86.05,86.15,86.03,86.15,34900.0
2014-02-20 15:55:00,86.15,86.21,86.08,86.15,41700.0,86.15,86.21,86.08,86.15,41700.0
2014-02-21 09:30:00,86.15,86.38,85.75,86.01,12100.0,86.15,86.38,85.75,86.01,12100.0
2014-02-21 09:35:00,86.03,86.17,84.96,85.08,32500.0,86.03,86.17,84.96,85.08,32500.0
2014-02-21 09:40:00,85.22,85.51,84.79,84.89,20900.0,85.22,85.51,84.79,84.89,20900.0
2014-02-21 09:45:00,84.86,85.13,84.73,84.82,20400.0,84.86,85.13,84.73,84.82,20400.0
2014-02-21 09:50:00,84.81,84.93,83.98,84.51,58300.0,84.81,84.93,83.98,84.51,58300.0
2014-02-21 09:55:00,84.44,84.85,84.29,84.79,25500.0,84.44,84.85,84.29,84.79,25500.0
2014-02-21 10:00:00,84.75,85.36,84.73,84.98,30400.0,84.75,85.36,84.73,84.98,30400.0
2014-02-21 10:05:00,85.05,85.1,84.76,84.84,42900.0,85.05,85.1,84.76,84.84,42900.0
2014-02-21 10:10:00,84.77,85.48,84.72,85.39,77500.0,84.77,85.48,84.72,85.39,77500.0
2014-02-21 10:15:00,85.51,85.84,85.45,85.84,10600.0,85.51,85.84,85.45,85.84,10600.0
2014-02-21 10:20:00,85.85,86.19,85.8,86.17,15700.0,85.85,86.19,85.8,86.17,15700.0
2014-02-21 10:25:00,86.15,86.4,86.15,86.26,6400.0,86.15,86.4,86.15,86.26,6400.0
2014-02-21 10:30:00,86.33,86.48,86.28,86.4,2400.0,86.33,86.48,86.28,86.4,2400.0
2014-02-21 10:35:00,86.38,86.85,86.38,86.79,11400.0,86.38,86.85,86.38,86.79,11400.0
2014-02-21 10:40:00,86.78,87.18,86.75,87.02,16500.0,86.78,87.18,86.75,87.02,16500.0
2014-02-21 10:45:00,86.94,86.96,86.67,86.7,17600.0,86.94,86.96,86.67,86.7,17600.0
2014-02-21 10:50:00,86.67,86.67,85.86,85.93,49700.0,86.67,86.67,85.86,85.93,49700.0
2014-02-21 10:55:00,85.9,85.97,85.75,85.82,34800.0,85.9,85.97,85.75,85.82,34800.0
2014-02-21 11:00:00,85.83,86.17,85.78,85.97,36500.0,85.83,86.17,85.78,85.97,36500.0
2014-02-21 11:05:00,85.95,86.12,85.95,86.12,19200.0,85.95,86.12,85.95,86.12,19200.0
2014-02-21 11:10:00,86.13,86.2,86.0,86.03,7400.0,86.13,86.2,86.0,86.03,7400.0
2014-02-21 11:15:00,86.01,86.07,85.98,85.98,9700.0,86.01,86.07,85.98,85.98,9700.0
2014-02-21 11:20:00,86.03,86.05,85.93,85.93,7600.0,86.03,86.05,85.93,85.93,7600.0
2014-02-21 11:25:00,85.98,85.98,85.7,85.7,7600.0,85.98,85.98,85.7,85.7,7600.0
2014-02-21 11:30:00,85.71,85.72,85.56,85.61,5600.0,85.71,85.72,85.56,85.61,5600.0
2014-02-21 11:35:00,85.64,85.65,85.5,85.58,6800.0,85.64,85.65,85.5,85.58,6800.0
2014-02-21 11:40:00,85.59,85.6,85.16,85.17,19200.0,85.59,85.6,85.16,85.17,19200.0
2014-02-21 11:45:00,85.23,85.53,85.21,85.45,38200.0,85.23,85.53,85.21,85.45,38200.0
2014-02-21 11:50:00,85.45,85.86,85.4,85.86,27200.0,85.45,85.86,85.4,85.86,27200.0
2014-02-21 11:55:00,85.88,85.88,85.67,85.67,4200.0,85.88,85.88,85.67,85.67,4200.0
2014-02-21 12:00:00,85.72,85.83,85.72,85.83,1900.0,85.72,85.83,85.72,85.83,1900.0
2014-02-21 12:05:00,85.87,85.96,85.87,85.96,1400.0,85.87,85.96,85.87,85.96,1400.0
2014-02-21 12:10:00,85.91,86.02,85.91,85.91,4500.0,85.91,86.02,85.91,85.91,4500.0
2014-02-21 12:15:00,85.91,85.91,85.76,85.76,3400.0,85.91,85.91,85.76,85.76,3400.0
2014-02-21 12:20:00,85.75,85.75,85.59,85.71,7400.0,85.75,85.75,85.59,85.71,7400.0
2014-02-21 12:25:00,85.72,85.99,85.72,85.99,3300.0,85.72,85.99,85.72,85.99,3300.0
2014-02-21 12:30:00,86.0,86.02,85.68,85.69,13200.0,86.0,86.02,85.68,85.69,13200.0
2014-02-21 12:35:00,85.72,85.98,85.69,85.98,8100.0,85.72,85.98,85.69,85.98,8100.0
2014-02-21 12:40:00,85.9,85.96,85.56,85.56,22000.0,85.9,85.96,85.56,85.56,22000.0
2014-02-21 12:45:00,85.6,85.6,85.47,85.47,2700.0,85.6,85.6,85.47,85.47,2700.0
2014-02-21 12:50:00,85.48,85.55,85.47,85.47,3900.0,85.48,85.55,85.47,85.47,3900.0
2014-02-21 12:55:00,85.49,85.51,85.41,85.47,8600.0,85.49,85.51,85.41,85.47,8600.0
2014-02-21 13:00:00,85.46,85.51,85.4,85.42,5300.0,85.46,85.51,85.4,85.42,5300.0
2014-02-21 13:05:00,85.41,85.52,85.38,85.44,3200.0,85.41,85.52,85.38,85.44,3200.0
2014-02-21 13:10:00,85.44,85.6,85.44,85.59,13200.0,85.44,85.6,85.44,85.59,13200.0
2014-02-21 13:15:00,85.57,85.79,85.51,85.79,44700.0,85.57,85.79,85.51,85.79,44700.0
2014-02-21 13:20:00,85.79,85.93,85.79,85.85,17700.0,85.79,85.93,85.79,85.85,17700.0
2014-02-21 13:25:00,85.89,85.92,85.83,85.87,5600.0,85.89,85.92,85.83,85.87,5600.0
2014-02-21 13:30:00,85.89,86.0,85.87,86.0,5100.0,85.89,86.0,85.87,86.0,5100.0
2014-02-21 13:35:00,86.0,86.03,85.95,86.0,5700.0,86.0,86.03,85.95,86.0,5700.0
2014-02-21 13:40:00,86.0,86.01,85.96,85.96,1900.0,86.0,86.01,85.96,85.96,1900.0
2014-02-21 13:45:00,85.96,85.99,85.92,85.92,4200.0,85.96,85.99,85.92,85.92,4200.0
2014-02-21 13:50:00,85.94,85.97,85.86,85.87,6500.0,85.94,85.97,85.86,85.87,6500.0
2014-02-21 13:55:00,85.87,85.93,85.86,85.9,7200.0,85.87,85.93,85.86,85.9,7200.0
2014-02-21 14:00:00,85.89,85.93,85.82,85.86,13900.0,85.89,85.93,85.82,85.86,13900.0
2014-02-21 14:05:00,85.88,85.9,85.87,85.89,2800.0,85.88,85.9,85.87,85.89,2800.0
2014-02-21 14:10:00,85.9,85.93,85.85,85.9,6800.0,85.9,85.93,85.85,85.9,6800.0
2014-02-21 14:15:00,85.89,85.9,85.82,85.82,7800.0,85.89,85.9,85.82,85.82,7800.0
2014-02-21 14:20:00,85.82,85.86,85.74,85.75,8200.0,85.82,85.86,85.74,85.75,8200.0
2014-02-21 14:25:00,85.77,85.78,85.71,85.71,6200.0,85.77,85.78,85.71,85.71,6200.0
2014-02-21 14:30:00,85.71,85.75,85.55,85.64,10100.0,85.71,85.75,85.55,85.64,10100.0
2014-02-21 14:35:00,85.65,85.74,85.65,85.68,2900.0,85.65,85.74,85.65,85.68,2900.0
2014-02-21 14:40:00,85.69,85.78,85.69,85.75,5400.0,85.69,85.78,85.69,85.75,5400.0
2014-02-21 14:45:00,85.75,85.79,85.72,85.72,5200.0,85.75,85.79,85.72,85.72,5200.0
2014-02-21 14:50:00,85.71,85.79,85.69,85.75,3800.0,85.71,85.79,85.69,85.75,3800.0
2014-02-21 14:55:00,85.75,85.88,85.75,85.88,7100.0,85.75,85.88,85.75,85.88,7100.0
2014-02-21 15:00:00,85.89,86.01,85.88,86.01,6000.0,85.89,86.01,85.88,86.01,6000.0
2014-02-21 15:05:00,86.0,86.03,85.97,86.0,11100.0,86.0,86.03,85.97,86.0,11100.0
2014-02-21 15:10:00,85.97,86.01,85.94,85.97,5900.0,85.97,86.01,85.94,85.97,5900.0
2014-02-21 15:15:00,85.93,86.09,85.93,86.04,13800.0,85.93,86.09,85.93,86.04,13800.0
2014-02-21 15:20:00,86.02,86.05,85.9,85.91,8900.0,86.02,86.05,85.9,85.91,8900.0
2014-02-21 15:25:00,85.91,85.94,85.87,85.88,5600.0,85.91,85.94,85.87,85.88,5600.0
2014-02-21 15:30:00,85.9,85.92,85.86,85.89,9900.0,85.9,85.92,85.86,85.89,9900.0
2014-02-21 15:35:00,85.91,85.92,85.87,85.89,13400.0,85.91,85.92,85.87,85.89,13400.0
2014-02-21 15:40:00,85.86,85.89,85.8,85.83,8300.0,85.86,85.89,85.8,85.83,8300.0
2014-02-21 15:45:00,85.81,85.9,85.81,85.87,17600.0,85.81,85.9,85.81,85.87,17600.0
2014-02-21 15:50:00,85.88,86.0,85.84,85.99,28500.0,85.88,86.0,85.84,85.99,28500.0
2014-02-21 15:55:00,85.98,86.01,85.92,85.98,46600.0,85.98,86.01,85.92,85.98,46600.0
2014-02-24 09:30:00,86.0,86.66,86.0,86.02,18500.0,86.0,86.66,86.0,86.02,18500.0
2014-02-24 09:35:00,86.02,86.46,85.99,86.12,38200.0,86.02,86.46,85.99,86.12,38200.0
2014-02-24 09:40:00,86.11,86.37,86.0,86.12,35000.0,86.11,86.37,86.0,86.12,35000.0
2014-02-24 09:45:00,86.17,86.91,86.15,86.74,46100.0,86.17,86.91,86.15,86.74,46100.0
2014-02-24 09:50:00,86.79,87.61,86.78,87.47,16300.0,86.79,87.61,86.78,87.47,16300.0
2014-02-24 09:55:00,87.44,87.63,87.43,87.48,11600.0,87.44,87.63,87.43,87.48,11600.0
2014-02-24 10:00:00,87.55,87.75,87.55,87.72,17700.0,87.55,87.75,87.55,87.72,17700.0
2014-02-24 10:05:00,87.72,87.78,87.33,87.56,110100.0,87.72,87.78,87.33,87.56,110100.0
2014-02-24 10:10:00,87.63,87.85,87.51,87.8,44400.0,87.63,87.85,87.51,87.8,44400.0
2014-02-24 10:15:00,87.84,87.95,87.69,87.69,8300.0,87.84,87.95,87.69,87.69,8300.0
2014-02-24 10:20:00,87.73,87.79,87.56,87.73,11200.0,87.73,87.79,87.56,87.73,11200.0
2014-02-24 10:25:00,87.76,87.78,87.47,87.68,15600.0,87.76,87.78,87.47,87.68,15600.0
2014-02-24 10:30:00,87.52,87.63,87.5,87.58,3600.0,87.52,87.63,87.5,87.58,3600.0
2014-02-24 10:35:00,87.62,87.68,87.6,87.65,4500.0,87.62,87.68,87.6,87.65,4500.0
2014-02-24 10:40:00,87.57,87.65,87.55,87.56,6700.0,87.57,87.65,87.55,87.56,6700.0
2014-02-24 10:45:00,87.55,87.61,87.48,87.58,8100.0,87.55,87.61,87.48,87.58,8100.0
2014-02-24 10:50:00,87.53,87.59,87.52,87.52,4700.0,87.53,87.59,87.52,87.52,4700.0
2014-02-24 10:55:00,87.54,87.56,87.39,87.46,6700.0,87.54,87.56,87.39,87.46,6700.0
2014-02-24 11:00:00,87.47,87.6,87.47,87.58,5300.0,87.47,87.6,87.47,87.58,5300.0
2014-02-24 11:05:00,87.51,87.59,87.4,87.53,10200.0,87.51,87.59,87.4,87.53,10200.0
2014-02-24 11:10:00,87.5,87.64,87.5,87.55,7400.0,87.5,87.64,87.5,87.55,7400.0
2014-02-24 11:15:00,87.56,87.58,87.52,87.55,2000.0,87.56,87.58,87.52,87.55,2000.0
2014-02-24 11:20:00,87.49,87.66,87.49,87.56,9400.0,87.49,87.66,87.49,87.56,9400.0
2014-02-24 11:25:00,87.61,87.65,87.53,87.64,7100.0,87.61,87.65,87.53,87.64,7100.0
2014-02-24 11:30:00,87.68,87.82,87.64,87.73,6000.0,87.68,87.82,87.64,87.73,6000.0
2014-02-24 11:35:00,87.7,87.85,87.65,87.85,6000.0,87.7,87.85,87.65,87.85,6000.0
2014-02-24 11:40:00,87.85,88.05,87.85,88.04,5800.0,87.85,88.05,87.85,88.04,5800.0
2014-02-24 11:45:00,88.08,88.12,87.93,88.01,9900.0,88.08,88.12,87.93,88.01,9900.0
2014-02-24 11:50:00,88.0,88.01,87.85,87.9,2600.0,88.0,88.01,87.85,87.9,2600.0
2014-02-24 11:55:00,87.92,87.96,87.92,87.96,4000.0,87.92,87.96,87.92,87.96,4000.0
2014-02-24 12:00:00,87.99,88.05,87.94,88.03,11700.0,87.99,88.05,87.94,88.03,11700.0
2014-02-24 12:05:00,88.03,88.03,87.9,88.03,2500.0,88.03,88.03,87.9,88.03,2500.0
2014-02-24 12:10:00,88.03,88.05,88.02,88.02,2300.0,88.03,88.05,88.02,88.02,2300.0
2014-02-24 12:15:00,88.03,88.09,87.94,87.94,3100.0,88.03,88.09,87.94,87.94,3100.0
2014-02-24 12:20:00,88.04,88.04,87.96,87.98,1700.0,88.04,88.04,87.96,87.98,1700.0
2014-02-24 12:25:00,87.99,88.13,87.92,88.13,3400.0,87.99,88.13,87.92,88.13,3400.0
2014-02-24 12:30:00,88.09,88.21,88.09,88.11,3600.0,88.09,88.21,88.09,88.11,3600.0
2014-02-24 12:35:00,88.11,88.15,88.04,88.04,3300.0,88.11,88.15,88.04,88.04,3300.0
2014-02-24 12:40:00,88.02,88.09,87.96,88.08,3200.0,88.02,88.09,87.96,88.08,3200.0
2014-02-24 12:45:00,88.1,88.13,88.0,88.1,2700.0,88.1,88.13,88.0,88.1,2700.0
2014-02-24 12:50:00,88.12,88.18,88.03,88.05,24000.0,88.12,88.18,88.03,88.05,24000.0
2014-02-24 12:55:00,88.04,88.06,87.95,88.0,3800.0,88.04,88.06,87.95,88.0,3800.0
2014-02-24 13:00:00,88.01,88.15,88.01,88.15,2600.0,88.01,88.15,88.01,88.15,2600.0
2014-02-24 13:05:00,88.15,88.16,88.12,88.14,3100.0,88.15,88.16,88.12,88.14,3100.0
2014-02-24 13:10:00,88.15,88.15,87.96,87.97,8200.0,88.15,88.15,87.96,87.97,8200.0
2014-02-24 13:15:00,87.98,88.05,87.98,88.05,2800.0,87.98,88.05,87.98,88.05,2800.0
2014-02-24 13:20:00,88.02,88.15,88.02,88.13,3700.0,88.02,88.15,88.02,88.13,3700.0
2014-02-24 13:25:00,88.09,88.14,88.0,88.04,19500.0,88.09,88.14,88.0,88.04,19500.0
2014-02-24 13:30:00,88.03,88.03,87.87,87.91,8300.0,88.03,88.03,87.87,87.91,8300.0
2014-02-24 13:35:00,87.96,87.96,87.81,87.86,2000.0,87.96,87.96,87.81,87.86,2000.0
2014-02-24 13:40:00,87.89,87.98,87.89,87.98,1500.0,87.89,87.98,87.89,87.98,1500.0
2014-02-24 13:45:00,87.94,88.03,87.93,87.98,3100.0,87.94,88.03,87.93,87.98,3100.0
2014-02-24 13:50:00,88.03,88.1,88.02,88.06,3500.0,88.03,88.1,88.02,88.06,3500.0
2014-02-24 13:55:00,88.06,88.06,87.95,88.0,2500.0,88.06,88.06,87.95,88.0,2500.0
2014-02-24 14:00:00,87.98,88.11,87.95,88.11,4100.0,87.98,88.11,87.95,88.11,4100.0
2014-02-24 14:05:00,88.05,88.06,87.94,88.01,4900.0,88.05,88.06,87.94,88.01,4900.0
2014-02-24 14:10:00,88.0,88.07,87.98,87.98,4100.0,88.0,88.07,87.98,87.98,4100.0
2014-02-24 14:15:00,87.98,88.01,87.92,87.98,3800.0,87.98,88.01,87.92,87.98,3800.0
2014-02-24 14:20:00,88.04,88.07,87.99,88.02,3400.0,88.04,88.07,87.99,88.02,3400.0
2014-02-24 14:25:00,88.0,88.05,87.98,88.05,9100.0,88.0,88.05,87.98,88.05,9100.0
2014-02-24 14:30:00,88.04,88.07,88.0,88.01,7800.0,88.04,88.07,88.0,88.01,7800.0
2014-02-24 14:35:00,88.01,88.06,87.96,88.06,7900.0,88.01,88.06,87.96,88.06,7900.0
2014-02-24 14:40:00,88.06,88.06,87.99,88.05,8900.0,88.06,88.06,87.99,88.05,8900.0
2014-02-24 14:45:00,88.05,88.06,87.97,88.06,8500.0,88.05,88.06,87.97,88.06,8500.0
2014-02-24 14:50:00,88.06,88.12,88.05,88.08,3500.0,88.06,88.12,88.05,88.08,3500.0
2014-02-24 14:55:00,88.06,88.07,87.98,88.04,2400.0,88.06,88.07,87.98,88.04,2400.0
2014-02-24 15:00:00,88.0,88.01,87.94,87.94,5100.0,88.0,88.01,87.94,87.94,5100.0
2014-02-24 15:05:00,87.94,87.95,87.85,87.85,6400.0,87.94,87.95,87.85,87.85,6400.0
2014-02-24 15:10:00,87.87,87.88,87.79,87.79,2200.0,87.87,87.88,87.79,87.79,2200.0
2014-02-24 15:15:00,87.74,87.76,87.6,87.69,9200.0,87.74,87.76,87.6,87.69,9200.0
2014-02-24 15:20:00,87.64,87.74,87.64,87.71,7400.0,87.64,87.74,87.64,87.71,7400.0
2014-02-24 15:25:00,87.71,87.73,87.56,87.63,9100.0,87.71,87.73,87.56,87.63,9100.0
2014-02-24 15:30:00,87.6,87.75,87.6,87.73,8000.0,87.6,87.75,87.6,87.73,8000.0
2014-02-24 15:35:00,87.74,87.78,87.71,87.73,6400.0,87.74,87.78,87.71,87.73,6400.0
2014-02-24 15:40:00,87.7,87.76,87.58,87.72,5600.0,87.7,87.76,87.58,87.72,5600.0
2014-02-24 15:45:00,87.74,87.79,87.72,87.76,6000.0,87.74,87.79,87.72,87.76,6000.0
2014-02-24 15:50:00,87.75,87.75,87.54,87.56,11200.0,87.75,87.75,87.54,87.56,11200.0
2014-02-24 15:55:00,87.56,87.58,87.43,87.44,18700.0,87.56,87.58,87.43,87.44,18700.0
2014-02-25 09:30:00,87.46,87.84,87.46,87.84,1600.0,87.46,87.84,87.46,87.84,1600.0
2014-02-25 09:35:00,87.93,87.94,87.46,87.61,11400.0,87.93,87.94,87.46,87.61,11400.0
2014-02-25 09:40:00,87.61,87.9,87.59,87.9,4000.0,87.61,87.9,87.59,87.9,4000.0
2014-02-25 09:45:00,87.87,88.14,87.87,88.14,7600.0,87.87,88.14,87.87,88.14,7600.0
2014-02-25 09:50:00,88.15,88.15,87.85,87.98,20300.0,88.15,88.15,87.85,87.98,20300.0
2014-02-25 09:55:00,87.96,88.0,87.88,87.97,3200.0,87.96,88.0,87.88,87.97,3200.0
2014-02-25 10:00:00,87.95,88.12,87.86,88.05,17900.0,87.95,88.12,87.86,88.05,17900.0
2014-02-25 10:05:00,88.06,88.24,88.05,88.22,21800.0,88.06,88.24,88.05,88.22,21800.0
2014-02-25 10:10:00,88.24,88.52,88.22,88.47,11900.0,88.24,88.52,88.22,88.47,11900.0
2014-02-25 10:15:00,88.45,88.81,88.44,88.81,10200.0,88.45,88.81,88.44,88.81,10200.0
2014-02-25 10:20:00,88.89,89.27,88.88,89.27,13400.0,88.89,89.27,88.88,89.27,13400.0
2014-02-25 10:25:00,89.22,89.37,89.01,89.03,10100.0,89.22,89.37,89.01,89.03,10100.0
2014-02-25 10:30:00,89.0,89.11,88.82,88.82,7000.0,89.0,89.11,88.82,88.82,7000.0
2014-02-25 10:35:00,88.82,88.96,88.81,88.94,13100.0,88.82,88.96,88.81,88.94,13100.0
2014-02-25 10:40:00,88.86,88.95,88.86,88.95,3100.0,88.86,88.95,88.86,88.95,3100.0
2014-02-25 10:45:00,88.87,88.96,88.84,88.94,5200.0,88.87,88.96,88.84,88.94,5200.0
2014-02-25 10:50:00,88.9,89.07,88.86,89.06,9600.0,88.9,89.07,88.86,89.06,9600.0
2014-02-25 10:55:00,88.97,89.05,88.89,89.03,4600.0,88.97,89.05,88.89,89.03,4600.0
2014-02-25 11:00:00,89.03,89.04,88.94,88.97,3500.0,89.03,89.04,88.94,88.97,3500.0
2014-02-25 11:05:00,88.96,89.0,88.96,88.98,13100.0,88.96,89.0,88.96,88.98,13100.0
2014-02-25 11:10:00,88.96,89.04,88.91,88.98,6600.0,88.96,89.04,88.91,88.98,6600.0
2014-02-25 11:15:00,88.98,89.02,88.97,89.01,2600.0,88.98,89.02,88.97,89.01,2600.0
2014-02-25 11:20:00,89.01,89.13,89.0,89.11,6500.0,89.01,89.13,89.0,89.11,6500.0
2014-02-25 11:25:00,89.1,89.25,89.07,89.25,4500.0,89.1,89.25,89.07,89.25,4500.0
2014-02-25 11:30:00,89.25,89.5,89.17,89.4,16800.0,89.25,89.5,89.17,89.4,16800.0
2014-02-25 11:35:00,89.41,89.44,89.27,89.27,3800.0,89.41,89.44,89.27,89.27,3800.0
2014-02-25 11:40:00,89.32,89.4,89.31,89.4,3800.0,89.32,89.4,89.31,89.4,3800.0
2014-02-25 11:45:00,89.4,89.46,89.34,89.4,36300.0,89.4,89.46,89.34,89.4,36300.0
2014-02-25 11:50:00,89.45,89.5,89.34,89.44,22400.0,89.45,89.5,89.34,89.44,22400.0
2014-02-25 11:55:00,89.44,89.49,89.3,89.32,4500.0,89.44,89.49,89.3,89.32,4500.0
2014-02-25 12:00:00,89.32,89.33,89.15,89.15,15400.0,89.32,89.33,89.15,89.15,15400.0
2014-02-25 12:05:00,89.15,89.18,89.09,89.09,3700.0,89.15,89.18,89.09,89.09,3700.0
2014-02-25 12:10:00,89.11,89.18,89.11,89.14,1300.0,89.11,89.18,89.11,89.14,1300.0
2014-02-25 12:15:00,89.22,89.22,89.05,89.17,13700.0,89.22,89.22,89.05,89.17,13700.0
2014-02-25 12:20:00,89.18,89.18,89.02,89.09,2300.0,89.18,89.18,89.02,89.09,2300.0
2014-02-25 12:25:00,89.09,89.09,89.03,89.09,3900.0,89.09,89.09,89.03,89.09,3900.0
2014-02-25 12:30:00,89.11,89.13,89.09,89.13,2400.0,89.11,89.13,89.09,89.13,2400.0
2014-02-25 12:35:00,89.08,89.14,89.04,89.11,2200.0,89.08,89.14,89.04,89.11,2200.0
2014-02-25 12:40:00,89.1,89.1,89.03,89.08,2200.0,89.1,89.1,89.03,89.08,2200.0
2014-02-25 12:45:00,89.15,89.15,89.11,89.12,3500.0,89.15,89.15,89.11,89.12,3500.0
2014-02-25 12:50:00,89.12,89.16,89.12,89.16,900.0,89.12,89.16,89.12,89.16,900.0
2014-02-25 12:55:00,89.16,89.32,89.16,89.29,8900.0,89.16,89.32,89.16,89.29,8900.0
2014-02-25 13:00:00,89.32,89.39,89.27,89.34,1900.0,89.32,89.39,89.27,89.34,1900.0
2014-02-25 13:05:00,89.34,89.46,89.32,89.45,26000.0,89.34,89.46,89.32,89.45,26000.0
2014-02-25 13:10:00,89.46,89.47,89.37,89.38,21700.0,89.46,89.47,89.37,89.38,21700.0
2014-02-25 13:15:00,89.38,89.38,89.29,89.32,3900.0,89.38,89.38,89.29,89.32,3900.0
2014-02-25 13:20:00,89.3,89.36,89.17,89.28,5400.0,89.3,89.36,89.17,89.28,5400.0
2014-02-25 13:25:00,89.24,89.25,89.1,89.24,17100.0,89.24,89.25,89.1,89.24,17100.0
2014-02-25 13:30:00,89.24,89.24,89.0,89.0,6200.0,89.24,89.24,89.0,89.0,6200.0
2014-02-25 13:35:00,89.0,89.04,88.76,88.76,6800.0,89.0,89.04,88.76,88.76,6800.0
2014-02-25 13:40:00,88.7,88.71,88.6,88.66,5500.0,88.7,88.71,88.6,88.66,5500.0
2014-02-25 13:45:00,88.72,88.79,88.69,88.77,14900.0,88.72,88.79,88.69,88.77,14900.0
2014-02-25 13:50:00,88.76,88.77,88.64,88.7,10100.0,88.76,88.77,88.64,88.7,10100.0
2014-02-25 13:55:00,88.7,88.84,88.7,88.81,3900.0,88.7,88.84,88.7,88.81,3900.0
2014-02-25 14:00:00,88.77,88.87,88.73,88.77,8500.0,88.77,88.87,88.73,88.77,8500.0
2014-02-25 14:05:00,88.71,88.8,88.71,88.8,2200.0,88.71,88.8,88.71,88.8,2200.0
2014-02-25 14:10:00,88.8,88.8,88.68,88.75,4800.0,88.8,88.8,88.68,88.75,4800.0
2014-02-25 14:15:00,88.75,88.84,88.73,88.83,2200.0,88.75,88.84,88.73,88.83,2200.0
2014-02-25 14:20:00,88.83,88.86,88.78,88.8,5000.0,88.83,88.86,88.78,88.8,5000.0
2014-02-25 14:25:00,88.82,89.01,88.82,89.01,3300.0,88.82,89.01,88.82,89.01,3300.0
2014-02-25 14:30:00,89.01,89.03,88.79,88.79,5700.0,89.01,89.03,88.79,88.79,5700.0
2014-02-25 14:35:00,88.82,88.93,88.77,88.85,4700.0,88.82,88.93,88.77,88.85,4700.0
2014-02-25 14:40:00,88.84,88.85,88.73,88.83,3100.0,88.84,88.85,88.73,88.83,3100.0
2014-02-25 14:45:00,88.81,88.84,88.76,88.76,2900.0,88.81,88.84,88.76,88.76,2900.0
2014-02-25 14:50:00,88.73,88.73,88.62,88.66,4700.0,88.73,88.73,88.62,88.66,4700.0
2014-02-25 14:55:00,88.64,88.71,88.64,88.66,3200.0,88.64,88.71,88.64,88.66,3200.0
2014-02-25 15:00:00,88.66,88.74,88.66,88.72,2500.0,88.66,88.74,88.66,88.72,2500.0
2014-02-25 15:05:00,88.72,88.72,88.59,88.61,4300.0,88.72,88.72,88.59,88.61,4300.0
2014-02-25 15:10:00,88.64,88.79,88.61,88.73,21700.0,88.64,88.79,88.61,88.73,21700.0
2014-02-25 15:15:00,88.73,88.76,88.69,88.73,5400.0,88.73,88.76,88.69,88.73,5400.0
2014-02-25 15:20:00,88.73,88.76,88.68,88.74,8900.0,88.73,88.76,88.68,88.74,8900.0
2014-02-25 15:25:00,88.73,88.76,88.67,88.76,5900.0,88.73,88.76,88.67,88.76,5900.0
2014-02-25 15:30:00,88.74,88.81,88.72,88.76,6900.0,88.74,88.81,88.72,88.76,6900.0
2014-02-25 15:35:00,88.75,88.85,88.75,88.8,4500.0,88.75,88.85,88.75,88.8,4500.0
2014-02-25 15:40:00,88.81,88.91,88.8,88.88,9100.0,88.81,88.91,88.8,88.88,9100.0
2014-02-25 15:45:00,88.85,88.86,88.78,88.81,16200.0,88.85,88.86,88.78,88.81,16200.0
2014-02-25 15:50:00,88.81,88.82,88.72,88.78,26900.0,88.81,88.82,88.72,88.78,26900.0
2014-02-25 15:55:00,88.78,88.83,88.75,88.79,46600.0,88.78,88.83,88.75,88.79,46600.0
2014-02-26 09:30:00,89.0,89.29,88.35,88.86,7000.0,89.0,89.29,88.35,88.86,7000.0
2014-02-26 09:35:00,89.04,89.17,88.91,89.17,4000.0,89.04,89.17,88.91,89.17,4000.0
2014-02-26 09:40:00,89.17,89.34,89.07,89.25,4200.0,89.17,89.34,89.07,89.25,4200.0
2014-02-26 09:45:00,89.16,89.3,89.13,89.23,5200.0,89.16,89.3,89.13,89.23,5200.0
2014-02-26 09:50:00,89.2,89.3,89.1,89.3,4500.0,89.2,89.3,89.1,89.3,4500.0
2014-02-26 09:55:00,89.32,89.87,89.27,89.87,21500.0,89.32,89.87,89.27,89.87,21500.0
2014-02-26 10:00:00,89.88,90.5,89.76,90.24,33800.0,89.88,90.5,89.76,90.24,33800.0
2014-02-26 10:05:00,90.29,90.42,90.2,90.33,6500.0,90.29,90.42,90.2,90.33,6500.0
2014-02-26 10:10:00,90.31,90.71,90.28,90.71,16100.0,90.31,90.71,90.28,90.71,16100.0
2014-02-26 10:15:00,90.65,90.74,90.54,90.71,13700.0,90.65,90.74,90.54,90.71,13700.0
2014-02-26 10:20:00,90.72,90.97,90.68,90.96,23500.0,90.72,90.97,90.68,90.96,23500.0
2014-02-26 10:25:00,90.95,91.21,90.92,91.01,16800.0,90.95,91.21,90.92,91.01,16800.0
2014-02-26 10:30:00,91.01,91.23,90.92,91.23,19200.0,91.01,91.23,90.92,91.23,19200.0
2014-02-26 10:35:00,91.14,91.25,91.0,91.18,10600.0,91.14,91.25,91.0,91.18,10600.0
2014-02-26 10:40:00,91.15,91.41,91.15,91.29,11300.0,91.15,91.41,91.15,91.29,11300.0
2014-02-26 10:45:00,91.35,91.41,91.2,91.3,8300.0,91.35,91.41,91.2,91.3,8300.0
2014-02-26 10:50:00,91.38,91.45,91.3,91.43,6700.0,91.38,91.45,91.3,91.43,6700.0
2014-02-26 10:55:00,91.4,91.45,91.2,91.25,3300.0,91.4,91.45,91.2,91.25,3300.0
2014-02-26 11:00:00,91.38,91.41,91.28,91.28,4800.0,91.38,91.41,91.28,91.28,4800.0
2014-02-26 11:05:00,91.29,91.29,91.21,91.25,2800.0,91.29,91.29,91.21,91.25,2800.0
2014-02-26 11:10:00,91.24,91.39,91.22,91.39,4800.0,91.24,91.39,91.22,91.39,4800.0
2014-02-26 11:15:00,91.36,91.36,91.2,91.24,10800.0,91.36,91.36,91.2,91.24,10800.0
2014-02-26 11:20:00,91.22,91.24,91.09,91.13,8100.0,91.22,91.24,91.09,91.13,8100.0
2014-02-26 11:25:00,91.19,91.25,91.02,91.2,8600.0,91.19,91.25,91.02,91.2,8600.0
2014-02-26 11:30:00,91.23,91.23,91.03,91.11,4600.0,91.23,91.23,91.03,91.11,4600.0
2014-02-26 11:35:00,91.04,91.19,91.0,91.17,12700.0,91.04,91.19,91.0,91.17,12700.0
2014-02-26 11:40:00,91.12,91.28,91.11,91.23,13700.0,91.12,91.28,91.11,91.23,13700.0
2014-02-26 11:45:00,91.22,91.34,91.16,91.28,15500.0,91.22,91.34,91.16,91.28,15500.0
2014-02-26 11:50:00,91.17,91.35,91.13,91.27,12900.0,91.17,91.35,91.13,91.27,12900.0
2014-02-26 11:55:00,91.27,91.45,91.18,91.39,10100.0,91.27,91.45,91.18,91.39,10100.0
2014-02-26 12:00:00,91.44,91.78,91.4,91.78,24500.0,91.44,91.78,91.4,91.78,24500.0
2014-02-26 12:05:00,91.72,91.97,91.72,91.97,11800.0,91.72,91.97,91.72,91.97,11800.0
2014-02-26 12:10:00,91.92,91.99,91.66,91.78,17700.0,91.92,91.99,91.66,91.78,17700.0
2014-02-26 12:15:00,91.77,92.09,91.77,92.08,18000.0,91.77,92.09,91.77,92.08,18000.0
2014-02-26 12:20:00,92.08,92.29,92.08,92.24,8800.0,92.08,92.29,92.08,92.24,8800.0
2014-02-26 12:25:00,92.26,92.36,92.19,92.27,21400.0,92.26,92.36,92.19,92.27,21400.0
2014-02-26 12:30:00,92.28,92.4,92.26,92.27,5500.0,92.28,92.4,92.26,92.27,5500.0
2014-02-26 12:35:00,92.21,92.67,92.21,92.55,25500.0,92.21,92.67,92.21,92.55,25500.0
2014-02-26 12:40:00,92.55,92.64,92.21,92.21,41900.0,92.55,92.64,92.21,92.21,41900.0
2014-02-26 12:45:00,92.25,92.36,91.78,91.85,30000.0,92.25,92.36,91.78,91.85,30000.0
2014-02-26 12:50:00,91.81,92.08,91.65,92.08,9400.0,91.81,92.08,91.65,92.08,9400.0
2014-02-26 12:55:00,92.04,92.14,91.77,91.77,6800.0,92.04,92.14,91.77,91.77,6800.0
2014-02-26 13:00:00,91.76,91.83,91.25,91.37,11800.0,91.76,91.83,91.25,91.37,11800.0
2014-02-26 13:05:00,91.25,91.34,91.15,91.32,5300.0,91.25,91.34,91.15,91.32,5300.0
2014-02-26 13:10:00,91.19,91.27,91.05,91.12,5600.0,91.19,91.27,91.05,91.12,5600.0
2014-02-26 13:15:00,91.04,91.24,91.0,91.06,13400.0,91.04,91.24,91.0,91.06,13400.0
2014-02-26 13:20:00,91.07,91.2,91.05,91.12,4200.0,91.07,91.2,91.05,91.12,4200.0
2014-02-26 13:25:00,91.17,91.2,91.09,91.15,5200.0,91.17,91.2,91.09,91.15,5200.0
2014-02-26 13:30:00,91.15,91.32,91.04,91.32,21200.0,91.15,91.32,91.04,91.32,21200.0
2014-02-26 13:35:00,91.32,91.43,91.23,91.41,3700.0,91.32,91.43,91.23,91.41,3700.0
2014-02-26 13:40:00,91.38,91.48,91.22,91.3,11500.0,91.38,91.48,91.22,91.3,11500.0
2014-02-26 13:45:00,91.3,91.36,91.13,91.13,10300.0,91.3,91.36,91.13,91.13,10300.0
2014-02-26 13:50:00,91.08,91.22,91.08,91.12,3600.0,91.08,91.22,91.08,91.12,3600.0
2014-02-26 13:55:00,91.16,91.16,90.78,90.81,15600.0,91.16,91.16,90.78,90.81,15600.0
2014-02-26 14:00:00,90.8,91.05,90.8,90.89,2800.0,90.8,91.05,90.8,90.89,2800.0
2014-02-26 14:05:00,90.89,90.98,90.61,90.69,6800.0,90.89,90.98,90.61,90.69,6800.0
2014-02-26 14:10:00,90.68,90.72,90.6,90.6,4800.0,90.68,90.72,90.6,90.6,4800.0
2014-02-26 14:15:00,90.51,90.56,90.33,90.34,9700.0,90.51,90.56,90.33,90.34,9700.0
2014-02-26 14:20:00,90.27,90.58,90.18,90.53,7000.0,90.27,90.58,90.18,90.53,7000.0
2014-02-26 14:25:00,90.54,90.69,90.53,90.59,8900.0,90.54,90.69,90.53,90.59,8900.0
2014-02-26 14:30:00,90.52,90.64,90.48,90.48,8300.0,90.52,90.64,90.48,90.48,8300.0
2014-02-26 14:35:00,90.41,90.62,90.41,90.57,6700.0,90.41,90.62,90.41,90.57,6700.0
2014-02-26 14:40:00,90.6,90.77,90.56,90.75,4800.0,90.6,90.77,90.56,90.75,4800.0
2014-02-26 14:45:00,90.72,90.75,90.66,90.66,5200.0,90.72,90.75,90.66,90.66,5200.0
2014-02-26 14:50:00,90.64,90.64,90.46,90.52,2600.0,90.64,90.64,90.46,90.52,2600.0
2014-02-26 14:55:00,90.46,90.56,90.45,90.47,8500.0,90.46,90.56,90.45,90.47,8500.0
2014-02-26 15:00:00,90.49,90.61,90.43,90.56,8800.0,90.49,90.61,90.43,90.56,8800.0
2014-02-26 15:05:00,90.53,90.57,90.45,90.51,7300.0,90.53,90.57,90.45,90.51,7300.0
2014-02-26 15:10:00,90.49,90.6,90.38,90.6,15200.0,90.49,90.6,90.38,90.6,15200.0
2014-02-26 15:15:00,90.56,90.62,90.51,90.57,6500.0,90.56,90.62,90.51,90.57,6500.0
2014-02-26 15:20:00,90.52,90.57,90.44,90.55,10900.0,90.52,90.57,90.44,90.55,10900.0
2014-02-26 15:25:00,90.55,90.59,90.5,90.56,13900.0,90.55,90.59,90.5,90.56,13900.0
2014-02-26 15:30:00,90.59,90.72,90.51,90.53,15400.0,90.59,90.72,90.51,90.53,15400.0
2014-02-26 15:35:00,90.53,90.66,90.53,90.66,6600.0,90.53,90.66,90.53,90.66,6600.0
2014-02-26 15:40:00,90.65,90.65,90.5,90.57,9400.0,90.65,90.65,90.5,90.57,9400.0
2014-02-26 15:45:00,90.58,90.65,90.48,90.65,16900.0,90.58,90.65,90.48,90.65,16900.0
2014-02-26 15:50:00,90.64,90.64,90.47,90.47,31000.0,90.64,90.64,90.47,90.47,31000.0
2014-02-26 15:55:00,90.47,90.49,89.71,90.23,143000.0,90.47,90.49,89.71,90.23,143000.0
2014-02-27 09:30:00,90.17,90.17,89.42,89.92,5400.0,90.17,90.17,89.42,89.92,5400.0
2014-02-27 09:35:00,90.09,90.55,90.09,90.55,1500.0,90.09,90.55,90.09,90.55,1500.0
2014-02-27 09:40:00,90.54,90.9,90.38,90.9,14300.0,90.54,90.9,90.38,90.9,14300.0
2014-02-27 09:45:00,90.84,91.21,90.82,90.96,10800.0,90.84,91.21,90.82,90.96,10800.0
2014-02-27 09:50:00,90.93,90.93,90.31,90.36,4500.0,90.93,90.93,90.31,90.36,4500.0
2014-02-27 09:55:00,90.43,90.81,90.43,90.81,6300.0,90.43,90.81,90.43,90.81,6300.0
2014-02-27 10:00:00,90.93,90.94,90.58,90.58,3900.0,90.93,90.94,90.58,90.58,3900.0
2014-02-27 10:05:00,90.51,90.69,90.49,90.68,10800.0,90.51,90.69,90.49,90.68,10800.0
2014-02-27 10:10:00,90.71,90.78,90.37,90.48,10000.0,90.71,90.78,90.37,90.48,10000.0
2014-02-27 10:15:00,90.49,90.65,90.49,90.64,3400.0,90.49,90.65,90.49,90.64,3400.0
2014-02-27 10:20:00,90.65,90.74,90.61,90.61,2000.0,90.65,90.74,90.61,90.61,2000.0
2014-02-27 10:25:00,90.66,90.87,90.64,90.78,2300.0,90.66,90.87,90.64,90.78,2300.0
2014-02-27 10:30:00,90.72,90.8,90.6,90.66,7700.0,90.72,90.8,90.6,90.66,7700.0
2014-02-27 10:35:00,90.79,90.86,90.62,90.69,1900.0,90.79,90.86,90.62,90.69,1900.0
2014-02-27 10:40:00,90.63,90.63,90.52,90.52,2900.0,90.63,90.63,90.52,90.52,2900.0
2014-02-27 10:45:00,90.51,90.6,90.51,90.6,2700.0,90.51,90.6,90.51,90.6,2700.0
2014-02-27 10:50:00,90.55,90.86,90.55,90.8,30900.0,90.55,90.86,90.55,90.8,30900.0
2014-02-27 10:55:00,90.75,90.8,90.67,90.68,8600.0,90.75,90.8,90.67,90.68,8600.0
2014-02-27 11:00:00,90.74,90.79,90.59,90.59,1800.0,90.74,90.79,90.59,90.59,1800.0
2014-02-27 11:05:00,90.69,90.74,90.67,90.67,5900.0,90.69,90.74,90.67,90.67,5900.0
2014-02-27 11:10:00,90.71,90.81,90.71,90.78,16500.0,90.71,90.81,90.71,90.78,16500.0
2014-02-27 11:15:00,90.75,90.88,90.67,90.79,11300.0,90.75,90.88,90.67,90.79,11300.0
2014-02-27 11:20:00,90.88,90.89,90.75,90.82,3200.0,90.88,90.89,90.75,90.82,3200.0
2014-02-27 11:25:00,90.74,91.15,90.74,91.14,11600.0,90.74,91.15,90.74,91.14,11600.0
2014-02-27 11:30:00,91.13,91.13,90.89,90.92,2100.0,91.13,91.13,90.89,90.92,2100.0
2014-02-27 11:35:00,90.91,91.11,90.86,91.11,5300.0,90.91,91.11,90.86,91.11,5300.0
2014-02-27 11:40:00,91.13,91.29,91.13,91.2,3400.0,91.13,91.29,91.13,91.2,3400.0
2014-02-27 11:45:00,91.2,91.2,91.04,91.04,1800.0,91.2,91.2,91.04,91.04,1800.0
2014-02-27 11:50:00,91.02,91.21,90.99,91.16,6500.0,91.02,91.21,90.99,91.16,6500.0
2014-02-27 11:55:00,91.19,91.19,90.96,91.06,7700.0,91.19,91.19,90.96,91.06,7700.0
2014-02-27 12:00:00,90.99,91.15,90.97,91.05,3600.0,90.99,91.15,90.97,91.05,3600.0
2014-02-27 12:05:00,91.11,91.18,91.06,91.06,7900.0,91.11,91.18,91.06,91.06,7900.0
2014-02-27 12:10:00,91.0,91.14,91.0,91.14,3100.0,91.0,91.14,91.0,91.14,3100.0
2014-02-27 12:15:00,91.16,91.25,91.16,91.25,1400.0,91.16,91.25,91.16,91.25,1400.0
2014-02-27 12:20:00,91.16,91.25,91.11,91.19,7700.0,91.16,91.25,91.11,91.19,7700.0
2014-02-27 12:25:00,91.25,91.26,91.08,91.26,5600.0,91.25,91.26,91.08,91.26,5600.0
2014-02-27 12:30:00,91.25,91.28,91.14,91.15,3600.0,91.25,91.28,91.14,91.15,3600.0
2014-02-27 12:35:00,91.15,91.29,91.14,91.14,7900.0,91.15,91.29,91.14,91.14,7900.0
2014-02-27 12:40:00,91.15,91.29,91.06,91.27,8400.0,91.15,91.29,91.06,91.27,8400.0
2014-02-27 12:45:00,91.19,91.19,91.14,91.15,3100.0,91.19,91.19,91.14,91.15,3100.0
2014-02-27 12:50:00,91.13,91.27,91.11,91.25,13700.0,91.13,91.27,91.11,91.25,13700.0
2014-02-27 12:55:00,91.27,91.4,91.21,91.33,6100.0,91.27,91.4,91.21,91.33,6100.0
2014-02-27 13:00:00,91.4,91.4,91.31,91.33,2900.0,91.4,91.4,91.31,91.33,2900.0
2014-02-27 13:05:00,91.32,91.33,91.26,91.28,1200.0,91.32,91.33,91.26,91.28,1200.0
2014-02-27 13:10:00,91.22,91.41,91.2,91.41,6800.0,91.22,91.41,91.2,91.41,6800.0
2014-02-27 13:15:00,91.37,91.44,91.37,91.44,1400.0,91.37,91.44,91.37,91.44,1400.0
2014-02-27 13:20:00,91.44,91.47,91.39,91.47,3500.0,91.44,91.47,91.39,91.47,3500.0
2014-02-27 13:25:00,91.49,91.65,91.46,91.62,19800.0,91.49,91.65,91.46,91.62,19800.0
2014-02-27 13:30:00,91.66,91.7,91.59,91.7,2100.0,91.66,91.7,91.59,91.7,2100.0
2014-02-27 13:35:00,91.71,91.74,91.71,91.74,1000.0,91.71,91.74,91.71,91.74,1000.0
2014-02-27 13:40:00,91.74,91.88,91.72,91.85,14800.0,91.74,91.88,91.72,91.85,14800.0
2014-02-27 13:45:00,91.9,91.9,91.58,91.61,3700.0,91.9,91.9,91.58,91.61,3700.0
2014-02-27 13:50:00,91.58,91.59,91.51,91.51,2500.0,91.58,91.59,91.51,91.51,2500.0
2014-02-27 13:55:00,91.48,91.51,91.47,91.5,4000.0,91.48,91.51,91.47,91.5,4000.0
2014-02-27 14:00:00,91.5,91.55,91.5,91.5,5600.0,91.5,91.55,91.5,91.5,5600.0
2014-02-27 14:05:00,91.5,91.51,91.48,91.5,2800.0,91.5,91.51,91.48,91.5,2800.0
2014-02-27 14:10:00,91.5,91.59,91.5,91.59,2100.0,91.5,91.59,91.5,91.59,2100.0
2014-02-27 14:15:00,91.55,91.7,91.55,91.64,7300.0,91.55,91.7,91.55,91.64,7300.0
2014-02-27 14:20:00,91.65,91.68,91.63,91.64,6500.0,91.65,91.68,91.63,91.64,6500.0
2014-02-27 14:25:00,91.63,91.7,91.61,91.68,9300.0,91.63,91.7,91.61,91.68,9300.0
2014-02-27 14:30:00,91.67,91.78,91.67,91.78,3600.0,91.67,91.78,91.67,91.78,3600.0
2014-02-27 14:35:00,91.76,91.86,91.76,91.84,5000.0,91.76,91.86,91.76,91.84,5000.0
2014-02-27 14:40:00,91.83,91.88,91.82,91.84,12100.0,91.83,91.88,91.82,91.84,12100.0
2014-02-27 14:45:00,91.83,91.89,91.82,91.82,5200.0,91.83,91.89,91.82,91.82,5200.0
2014-02-27 14:50:00,91.84,91.87,91.81,91.84,5500.0,91.84,91.87,91.81,91.84,5500.0
2014-02-27 14:55:00,91.89,92.0,91.89,91.95,8600.0,91.89,92.0,91.89,91.95,8600.0
2014-02-27 15:00:00,91.94,91.97,91.89,91.95,6100.0,91.94,91.97,91.89,91.95,6100.0
2014-02-27 15:05:00,91.98,92.0,91.89,91.9,13200.0,91.98,92.0,91.89,91.9,13200.0
2014-02-27 15:10:00,91.93,91.96,91.86,91.89,5400.0,91.93,91.96,91.86,91.89,5400.0
2014-02-27 15:15:00,91.88,92.0,91.88,91.94,5200.0,91.88,92.0,91.88,91.94,5200.0
2014-02-27 15:20:00,91.94,91.94,91.83,91.87,4900.0,91.94,91.94,91.83,91.87,4900.0
2014-02-27 15:25:00,91.87,92.0,91.85,91.99,14700.0,91.87,92.0,91.85,91.99,14700.0
2014-02-27 15:30:00,91.98,92.01,91.95,92.01,9200.0,91.98,92.01,91.95,92.01,9200.0
2014-02-27 15:35:00,92.0,92.04,91.98,91.99,4200.0,92.0,92.04,91.98,91.99,4200.0
2014-02-27 15:40:00,91.99,92.03,91.98,92.01,7100.0,91.99,92.03,91.98,92.01,7100.0
2014-02-27 15:45:00,92.01,92.01,91.96,91.96,12500.0,92.01,92.01,91.96,91.96,12500.0
2014-02-27 15:50:00,91.97,91.97,91.82,91.89,30300.0,91.97,91.97,91.82,91.89,30300.0
2014-02-27 15:55:00,91.89,91.99,91.59,91.62,72500.0,91.89,91.99,91.59,91.62,72500.0
2014-02-28 09:30:00,91.83,92.47,91.32,91.34,6500.0,91.83,92.47,91.32,91.34,6500.0
2014-02-28 09:35:00,91.5,91.75,91.5,91.73,500.0,91.5,91.75,91.5,91.73,500.0
2014-02-28 09:40:00,91.96,91.96,91.85,91.85,800.0,91.96,91.96,91.85,91.85,800.0
2014-02-28 09:45:00,91.87,91.96,91.62,91.72,3500.0,91.87,91.96,91.62,91.72,3500.0
2014-02-28 09:50:00,91.63,91.63,91.29,91.31,5800.0,91.63,91.63,91.29,91.31,5800.0
2014-02-28 09:55:00,91.29,91.29,91.24,91.24,1200.0,91.29,91.29,91.24,91.24,1200.0
2014-02-28 10:00:00,91.26,91.5,91.26,91.44,6500.0,91.26,91.5,91.26,91.44,6500.0
2014-02-28 10:05:00,91.43,91.43,91.01,91.01,4100.0,91.43,91.43,91.01,91.01,4100.0
2014-02-28 10:10:00,91.07,91.1,90.88,90.93,18400.0,91.07,91.1,90.88,90.93,18400.0
2014-02-28 10:15:00,90.93,91.15,90.75,91.08,75800.0,90.93,91.15,90.75,91.08,75800.0
2014-02-28 10:20:00,91.08,91.08,90.59,90.59,3500.0,91.08,91.08,90.59,90.59,3500.0
2014-02-28 10:25:00,90.6,90.75,90.6,90.67,3900.0,90.6,90.75,90.6,90.67,3900.0
2014-02-28 10:30:00,90.59,90.8,90.56,90.77,9400.0,90.59,90.8,90.56,90.77,9400.0
2014-02-28 10:35:00,90.78,90.79,90.6,90.6,3300.0,90.78,90.79,90.6,90.6,3300.0
2014-02-28 10:40:00,90.52,90.55,90.35,90.35,7300.0,90.52,90.55,90.35,90.35,7300.0
2014-02-28 10:45:00,90.35,90.58,90.32,90.5,13600.0,90.35,90.58,90.32,90.5,13600.0
2014-02-28 10:50:00,90.55,90.56,90.35,90.4,5000.0,90.55,90.56,90.35,90.4,5000.0
2014-02-28 10:55:00,90.42,90.63,90.41,90.5,6800.0,90.42,90.63,90.41,90.5,6800.0
2014-02-28 11:00:00,90.47,90.52,90.21,90.28,5400.0,90.47,90.52,90.21,90.28,5400.0
2014-02-28 11:05:00,90.31,90.31,89.89,90.05,30100.0,90.31,90.31,89.89,90.05,30100.0
2014-02-28 11:10:00,90.02,90.28,90.02,90.23,6900.0,90.02,90.28,90.02,90.23,6900.0
2014-02-28 11:15:00,90.19,90.29,90.11,90.27,3100.0,90.19,90.29,90.11,90.27,3100.0
2014-02-28 11:20:00,90.25,90.25,90.07,90.16,6900.0,90.25,90.25,90.07,90.16,6900.0
2014-02-28 11:25:00,90.15,90.2,90.02,90.02,6000.0,90.15,90.2,90.02,90.02,6000.0
2014-02-28 11:30:00,90.01,90.2,89.96,90.2,5000.0,90.01,90.2,89.96,90.2,5000.0
2014-02-28 11:35:00,90.21,90.36,90.17,90.26,3800.0,90.21,90.36,90.17,90.26,3800.0
2014-02-28 11:40:00,90.19,90.21,90.15,90.18,3100.0,90.19,90.21,90.15,90.18,3100.0
2014-02-28 11:45:00,90.27,90.41,90.27,90.41,1600.0,90.27,90.41,90.27,90.41,1600.0
2014-02-28 11:50:00,90.39,90.65,90.39,90.65,2700.0,90.39,90.65,90.39,90.65,2700.0
2014-02-28 11:55:00,90.71,90.71,90.42,90.44,3600.0,90.71,90.71,90.42,90.44,3600.0
2014-02-28 12:00:00,90.44,90.44,90.33,90.39,900.0,90.44,90.44,90.33,90.39,900.0
2014-02-28 12:05:00,90.33,90.43,90.32,90.43,2100.0,90.33,90.43,90.32,90.43,2100.0
2014-02-28 12:10:00,90.42,90.49,90.42,90.46,2500.0,90.42,90.49,90.42,90.46,2500.0
2014-02-28 12:15:00,90.46,90.51,90.42,90.42,4900.0,90.46,90.51,90.42,90.42,4900.0
2014-02-28 12:20:00,90.46,90.46,90.38,90.42,1100.0,90.46,90.46,90.38,90.42,1100.0
2014-02-28 12:25:00,90.42,90.42,90.18,90.18,2100.0,90.42,90.42,90.18,90.18,2100.0
2014-02-28 12:30:00,90.23,90.27,90.2,90.27,5200.0,90.23,90.27,90.2,90.27,5200.0
2014-02-28 12:35:00,90.26,90.39,90.26,90.39,5800.0,90.26,90.39,90.26,90.39,5800.0
2014-02-28 12:40:00,90.32,90.51,90.32,90.44,4100.0,90.32,90.51,90.32,90.44,4100.0
2014-02-28 12:45:00,90.46,90.5,90.32,90.33,7200.0,90.46,90.5,90.32,90.33,7200.0
2014-02-28 12:50:00,90.39,90.54,90.37,90.54,3700.0,90.39,90.54,90.37,90.54,3700.0
2014-02-28 12:55:00,90.47,90.5,90.41,90.5,1600.0,90.47,90.5,90.41,90.5,1600.0
2014-02-28 13:00:00,90.49,90.49,90.42,90.42,900.0,90.49,90.49,90.42,90.42,900.0
2014-02-28 13:05:00,90.34,90.41,90.29,90.41,2400.0,90.34,90.41,90.29,90.41,2400.0
2014-02-28 13:10:00,90.41,90.45,90.29,90.4,5600.0,90.41,90.45,90.29,90.4,5600.0
2014-02-28 13:15:00,90.4,90.44,90.4,90.43,700.0,90.4,90.44,90.4,90.43,700.0
2014-02-28 13:20:00,90.5,90.53,90.38,90.4,4500.0,90.5,90.53,90.38,90.4,4500.0
2014-02-28 13:25:00,90.36,90.48,90.36,90.45,4900.0,90.36,90.48,90.36,90.45,4900.0
2014-02-28 13:30:00,90.41,90.54,90.37,90.47,12100.0,90.41,90.54,90.37,90.47,12100.0
2014-02-28 13:35:00,90.51,90.51,90.42,90.51,2500.0,90.51,90.51,90.42,90.51,2500.0
2014-02-28 13:40:00,90.51,90.51,90.35,90.35,2000.0,90.51,90.51,90.35,90.35,2000.0
2014-02-28 13:45:00,90.33,90.4,90.28,90.4,5100.0,90.33,90.4,90.28,90.4,5100.0
2014-02-28 13:50:00,90.46,90.48,90.38,90.38,2600.0,90.46,90.48,90.38,90.38,2600.0
2014-02-28 13:55:00,90.38,90.42,90.38,90.38,1300.0,90.38,90.42,90.38,90.38,1300.0
2014-02-28 14:00:00,90.38,90.38,90.23,90.23,3000.0,90.38,90.38,90.23,90.23,3000.0
2014-02-28 14:05:00,90.22,90.24,90.18,90.22,1100.0,90.22,90.24,90.18,90.22,1100.0
2014-02-28 14:10:00,90.25,90.28,90.19,90.21,3700.0,90.25,90.28,90.19,90.21,3700.0
2014-02-28 14:15:00,90.2,90.23,90.03,90.07,12700.0,90.2,90.23,90.03,90.07,12700.0
2014-02-28 14:20:00,90.12,90.13,90.11,90.11,2300.0,90.12,90.13,90.11,90.11,2300.0
2014-02-28 14:25:00,90.11,90.12,90.05,90.05,1600.0,90.11,90.12,90.05,90.05,1600.0
2014-02-28 14:30:00,90.09,90.13,90.06,90.06,5600.0,90.09,90.13,90.06,90.06,5600.0
2014-02-28 14:35:00,90.01,90.03,89.92,89.92,4500.0,90.01,90.03,89.92,89.92,4500.0
2014-02-28 14:40:00,89.9,89.94,89.73,89.76,4000.0,89.9,89.94,89.73,89.76,4000.0
2014-02-28 14:45:00,89.74,89.74,89.53,89.54,4700.0,89.74,89.74,89.53,89.54,4700.0
2014-02-28 14:50:00,89.53,89.6,89.43,89.46,8500.0,89.53,89.6,89.43,89.46,8500.0
2014-02-28 14:55:00,89.47,89.56,89.47,89.54,5100.0,89.47,89.56,89.47,89.54,5100.0
2014-02-28 15:00:00,89.53,89.53,89.3,89.42,7700.0,89.53,89.53,89.3,89.42,7700.0
2014-02-28 15:05:00,89.47,89.47,89.22,89.22,3800.0,89.47,89.47,89.22,89.22,3800.0
2014-02-28 15:10:00,89.1,89.36,89.06,89.26,7700.0,89.1,89.36,89.06,89.26,7700.0
2014-02-28 15:15:00,89.24,89.59,89.24,89.59,11200.0,89.24,89.59,89.24,89.59,11200.0
2014-02-28 15:20:00,89.58,89.75,89.52,89.66,13700.0,89.58,89.75,89.52,89.66,13700.0
2014-02-28 15:25:00,89.65,89.65,89.39,89.4,21600.0,89.65,89.65,89.39,89.4,21600.0
2014-02-28 15:30:00,89.41,89.79,89.38,89.78,95600.0,89.41,89.79,89.38,89.78,95600.0
2014-02-28 15:35:00,89.76,89.99,89.75,89.96,21400.0,89.76,89.99,89.75,89.96,21400.0
2014-02-28 15:40:00,89.99,90.13,89.99,90.03,16400.0,89.99,90.13,89.99,90.03,16400.0
2014-02-28 15:45:00,90.02,90.02,89.67,89.67,8700.0,90.02,90.02,89.67,89.67,8700.0
2014-02-28 15:50:00,89.67,89.76,89.61,89.65,26100.0,89.67,89.76,89.61,89.65,26100.0
2014-02-28 15:55:00,89.66,89.77,89.57,89.74,39000.0,89.66,89.77,89.57,89.74,39000.0
2014-03-03 09:30:00,87.93,89.03,87.93,88.5,10600.0,87.93,89.03,87.93,88.5,10600.0
2014-03-03 09:35:00,88.55,89.53,88.52,89.53,7300.0,88.55,89.53,88.52,89.53,7300.0
2014-03-03 09:40:00,89.63,89.86,89.43,89.44,3600.0,89.63,89.86,89.43,89.44,3600.0
2014-03-03 09:45:00,89.44,89.76,89.08,89.24,8800.0,89.44,89.76,89.08,89.24,8800.0
2014-03-03 09:50:00,89.18,89.4,89.06,89.19,16000.0,89.18,89.4,89.06,89.19,16000.0
2014-03-03 09:55:00,89.17,89.2,88.72,88.85,18400.0,89.17,89.2,88.72,88.85,18400.0
2014-03-03 10:00:00,89.12,89.19,88.82,88.92,3500.0,89.12,89.19,88.82,88.92,3500.0
2014-03-03 10:05:00,88.86,89.15,88.77,88.96,7300.0,88.86,89.15,88.77,88.96,7300.0
2014-03-03 10:10:00,88.95,89.04,88.61,88.75,4600.0,88.95,89.04,88.61,88.75,4600.0
2014-03-03 10:15:00,88.69,89.02,88.69,88.94,13900.0,88.69,89.02,88.69,88.94,13900.0
2014-03-03 10:20:00,88.95,89.03,88.86,89.0,7000.0,88.95,89.03,88.86,89.0,7000.0
2014-03-03 10:25:00,89.0,89.14,89.0,89.01,16500.0,89.0,89.14,89.0,89.01,16500.0
2014-03-03 10:30:00,89.01,89.11,89.0,89.0,9500.0,89.01,89.11,89.0,89.0,9500.0
2014-03-03 10:35:00,89.0,89.08,89.0,89.07,6500.0,89.0,89.08,89.0,89.07,6500.0
2014-03-03 10:40:00,89.03,89.16,89.03,89.03,1700.0,89.03,89.16,89.03,89.03,1700.0
2014-03-03 10:45:00,89.02,89.08,88.9,88.93,3700.0,89.02,89.08,88.9,88.93,3700.0
2014-03-03 10:50:00,88.91,88.93,88.68,88.71,11500.0,88.91,88.93,88.68,88.71,11500.0
2014-03-03 10:55:00,88.66,88.66,88.52,88.62,4800.0,88.66,88.66,88.52,88.62,4800.0
2014-03-03 11:00:00,88.58,88.67,88.51,88.53,13800.0,88.58,88.67,88.51,88.53,13800.0
2014-03-03 11:05:00,88.54,88.54,88.26,88.36,4600.0,88.54,88.54,88.26,88.36,4600.0
2014-03-03 11:10:00,88.37,88.48,88.31,88.48,6800.0,88.37,88.48,88.31,88.48,6800.0
2014-03-03 11:15:00,88.48,88.52,88.38,88.38,4000.0,88.48,88.52,88.38,88.38,4000.0
2014-03-03 11:20:00,88.41,88.53,88.41,88.49,5000.0,88.41,88.53,88.41,88.49,5000.0
2014-03-03 11:25:00,88.45,88.56,88.39,88.45,4500.0,88.45,88.56,88.39,88.45,4500.0
2014-03-03 11:30:00,88.44,88.51,88.33,88.39,3200.0,88.44,88.51,88.33,88.39,3200.0
2014-03-03 11:35:00,88.44,88.48,88.4,88.45,2100.0,88.44,88.48,88.4,88.45,2100.0
2014-03-03 11:40:00,88.53,88.65,88.43,88.43,15600.0,88.53,88.65,88.43,88.43,15600.0
2014-03-03 11:45:00,88.39,88.39,88.26,88.26,5300.0,88.39,88.39,88.26,88.26,5300.0
2014-03-03 11:50:00,88.27,88.32,88.25,88.27,5500.0,88.27,88.32,88.25,88.27,5500.0
2014-03-03 11:55:00,88.26,88.33,88.25,88.29,2700.0,88.26,88.33,88.25,88.29,2700.0
2014-03-03 12:00:00,88.29,88.29,88.25,88.26,3000.0,88.29,88.29,88.25,88.26,3000.0
2014-03-03 12:05:00,88.29,88.36,88.25,88.29,1900.0,88.29,88.36,88.25,88.29,1900.0
2014-03-03 12:10:00,88.25,88.63,88.18,88.56,8500.0,88.25,88.63,88.18,88.56,8500.0
2014-03-03 12:15:00,88.55,88.56,88.45,88.45,2500.0,88.55,88.56,88.45,88.45,2500.0
2014-03-03 12:20:00,88.39,88.53,88.3,88.3,7800.0,88.39,88.53,88.3,88.3,7800.0
2014-03-03 12:25:00,88.36,88.42,88.35,88.39,1600.0,88.36,88.42,88.35,88.39,1600.0
2014-03-03 12:30:00,88.4,88.44,88.3,88.3,2600.0,88.4,88.44,88.3,88.3,2600.0
2014-03-03 12:35:00,88.37,88.5,88.36,88.41,3000.0,88.37,88.5,88.36,88.41,3000.0
2014-03-03 12:40:00,88.39,88.39,88.29,88.3,1600.0,88.39,88.39,88.29,88.3,1600.0
2014-03-03 12:45:00,88.36,88.42,88.27,88.42,5600.0,88.36,88.42,88.27,88.42,5600.0
2014-03-03 12:50:00,88.37,88.51,88.37,88.38,1300.0,88.37,88.51,88.37,88.38,1300.0
2014-03-03 12:55:00,88.44,88.6,88.35,88.43,14000.0,88.44,88.6,88.35,88.43,14000.0
2014-03-03 13:00:00,88.41,88.81,88.41,88.81,8800.0,88.41,88.81,88.41,88.81,8800.0
2014-03-03 13:05:00,88.8,88.8,88.66,88.74,5600.0,88.8,88.8,88.66,88.74,5600.0
2014-03-03 13:10:00,88.74,88.78,88.55,88.56,5100.0,88.74,88.78,88.55,88.56,5100.0
2014-03-03 13:15:00,88.55,88.56,88.55,88.56,500.0,88.55,88.56,88.55,88.56,500.0
2014-03-03 13:20:00,88.57,88.63,88.45,88.5,9600.0,88.57,88.63,88.45,88.5,9600.0
2014-03-03 13:25:00,88.54,88.6,88.49,88.58,2000.0,88.54,88.6,88.49,88.58,2000.0
2014-03-03 13:30:00,88.61,88.66,88.49,88.62,5000.0,88.61,88.66,88.49,88.62,5000.0
2014-03-03 13:35:00,88.63,88.69,88.59,88.66,2100.0,88.63,88.69,88.59,88.66,2100.0
2014-03-03 13:40:00,88.7,88.7,88.51,88.51,2600.0,88.7,88.7,88.51,88.51,2600.0
2014-03-03 13:45:00,88.56,88.65,88.51,88.63,1200.0,88.56,88.65,88.51,88.63,1200.0
2014-03-03 13:50:00,88.64,88.69,88.62,88.67,1700.0,88.64,88.69,88.62,88.67,1700.0
2014-03-03 13:55:00,88.74,88.9,88.69,88.86,4400.0,88.74,88.9,88.69,88.86,4400.0
2014-03-03 14:00:00,88.85,88.94,88.84,88.84,2100.0,88.85,88.94,88.84,88.84,2100.0
2014-03-03 14:05:00,88.83,88.94,88.78,88.87,4000.0,88.83,88.94,88.78,88.87,4000.0
2014-03-03 14:10:00,88.88,88.91,88.83,88.87,2400.0,88.88,88.91,88.83,88.87,2400.0
2014-03-03 14:15:00,88.94,88.94,88.8,88.8,2900.0,88.94,88.94,88.8,88.8,2900.0
2014-03-03 14:20:00,88.8,88.8,88.72,88.72,4600.0,88.8,88.8,88.72,88.72,4600.0
2014-03-03 14:25:00,88.77,88.81,88.65,88.65,4300.0,88.77,88.81,88.65,88.65,4300.0
2014-03-03 14:30:00,88.64,88.72,88.6,88.63,4400.0,88.64,88.72,88.6,88.63,4400.0
2014-03-03 14:35:00,88.6,88.66,88.6,88.66,4200.0,88.6,88.66,88.6,88.66,4200.0
2014-03-03 14:40:00,88.64,88.66,88.54,88.54,7100.0,88.64,88.66,88.54,88.54,7100.0
2014-03-03 14:45:00,88.61,88.75,88.58,88.74,2900.0,88.61,88.75,88.58,88.74,2900.0
2014-03-03 14:50:00,88.78,88.78,88.61,88.63,5300.0,88.78,88.78,88.61,88.63,5300.0
2014-03-03 14:55:00,88.61,88.61,88.55,88.55,3200.0,88.61,88.61,88.55,88.55,3200.0
2014-03-03 15:00:00,88.56,88.59,88.52,88.52,4600.0,88.56,88.59,88.52,88.52,4600.0
2014-03-03 15:05:00,88.52,88.65,88.48,88.62,7600.0,88.52,88.65,88.48,88.62,7600.0
2014-03-03 15:10:00,88.6,88.63,88.42,88.42,4300.0,88.6,88.63,88.42,88.42,4300.0
2014-03-03 15:15:00,88.41,88.53,88.4,88.48,5400.0,88.41,88.53,88.4,88.48,5400.0
2014-03-03 15:20:00,88.45,88.51,88.34,88.35,3400.0,88.45,88.51,88.34,88.35,3400.0
2014-03-03 15:25:00,88.33,88.38,88.19,88.3,10400.0,88.33,88.38,88.19,88.3,10400.0
2014-03-03 15:30:00,88.38,88.42,88.35,88.4,4200.0,88.38,88.42,88.35,88.4,4200.0
2014-03-03 15:35:00,88.4,88.47,88.4,88.47,1900.0,88.4,88.47,88.4,88.47,1900.0
2014-03-03 15:40:00,88.44,88.44,88.2,88.36,9300.0,88.44,88.44,88.2,88.36,9300.0
2014-03-03 15:45:00,88.35,88.39,88.21,88.21,10000.0,88.35,88.39,88.21,88.21,10000.0
2014-03-03 15:50:00,88.22,88.35,88.22,88.25,16400.0,88.22,88.35,88.22,88.25,16400.0
2014-03-03 15:55:00,88.26,88.43,88.22,88.42,27800.0,88.26,88.43,88.22,88.42,27800.0
2014-03-04 09:30:00,89.36,89.94,88.85,88.85,6700.0,89.36,89.94,88.85,88.85,6700.0
2014-03-04 09:35:00,88.89,88.89,88.45,88.84,6100.0,88.89,88.89,88.45,88.84,6100.0
2014-03-04 09:40:00,88.68,89.1,88.66,88.97,5200.0,88.68,89.1,88.66,88.97,5200.0
2014-03-04 09:45:00,88.96,89.11,88.84,88.89,4000.0,88.96,89.11,88.84,88.89,4000.0
2014-03-04 09:50:00,88.89,89.06,88.87,88.97,2700.0,88.89,89.06,88.87,88.97,2700.0
2014-03-04 09:55:00,88.92,88.92,88.69,88.73,1700.0,88.92,88.92,88.69,88.73,1700.0
2014-03-04 10:00:00,88.81,89.04,88.81,89.0,11900.0,88.81,89.04,88.81,89.0,11900.0
2014-03-04 10:05:00,89.0,89.03,88.94,89.0,11000.0,89.0,89.03,88.94,89.0,11000.0
2014-03-04 10:10:00,89.0,89.01,88.91,89.0,5000.0,89.0,89.01,88.91,89.0,5000.0
2014-03-04 10:15:00,88.94,89.04,88.9,88.99,6600.0,88.94,89.04,88.9,88.99,6600.0
2014-03-04 10:20:00,88.93,89.05,88.92,89.0,13400.0,88.93,89.05,88.92,89.0,13400.0
2014-03-04 10:25:00,88.99,89.05,88.95,88.99,13300.0,88.99,89.05,88.95,88.99,13300.0
2014-03-04 10:30:00,88.96,89.03,88.88,88.88,5900.0,88.96,89.03,88.88,88.88,5900.0
2014-03-04 10:35:00,88.88,88.92,88.8,88.92,7300.0,88.88,88.92,88.8,88.92,7300.0
2014-03-04 10:40:00,88.92,89.03,88.82,88.82,11600.0,88.92,89.03,88.82,88.82,11600.0
2014-03-04 10:45:00,88.82,88.84,88.7,88.74,6400.0,88.82,88.84,88.7,88.74,6400.0
2014-03-04 10:50:00,88.74,88.82,88.73,88.82,5300.0,88.74,88.82,88.73,88.82,5300.0
2014-03-04 10:55:00,88.82,88.98,88.75,88.91,12600.0,88.82,88.98,88.75,88.91,12600.0
2014-03-04 11:00:00,88.87,89.05,88.87,89.0,7800.0,88.87,89.05,88.87,89.0,7800.0
2014-03-04 11:05:00,89.01,89.01,88.75,88.75,5600.0,89.01,89.01,88.75,88.75,5600.0
2014-03-04 11:10:00,88.75,88.88,88.75,88.83,11400.0,88.75,88.88,88.75,88.83,11400.0
2014-03-04 11:15:00,88.86,88.86,88.75,88.84,3600.0,88.86,88.86,88.75,88.84,3600.0
2014-03-04 11:20:00,88.84,88.87,88.78,88.8,15300.0,88.84,88.87,88.78,88.8,15300.0
2014-03-04 11:25:00,88.84,88.84,88.62,88.63,4200.0,88.84,88.84,88.62,88.63,4200.0
2014-03-04 11:30:00,88.62,88.68,88.47,88.53,7700.0,88.62,88.68,88.47,88.53,7700.0
2014-03-04 11:35:00,88.53,88.55,88.39,88.51,5200.0,88.53,88.55,88.39,88.51,5200.0
2014-03-04 11:40:00,88.51,88.7,88.51,88.63,8700.0,88.51,88.7,88.51,88.63,8700.0
2014-03-04 11:45:00,88.68,88.81,88.66,88.67,7900.0,88.68,88.81,88.66,88.67,7900.0
2014-03-04 11:50:00,88.71,88.84,88.64,88.79,6700.0,88.71,88.84,88.64,88.79,6700.0
2014-03-04 11:55:00,88.71,88.76,88.58,88.67,4300.0,88.71,88.76,88.58,88.67,4300.0
2014-03-04 12:00:00,88.69,88.73,88.67,88.72,4200.0,88.69,88.73,88.67,88.72,4200.0
2014-03-04 12:05:00,88.69,88.73,88.68,88.7,2500.0,88.69,88.73,88.68,88.7,2500.0
2014-03-04 12:10:00,88.76,88.76,88.7,88.75,2600.0,88.76,88.76,88.7,88.75,2600.0
2014-03-04 12:15:00,88.75,88.99,88.75,88.98,10100.0,88.75,88.99,88.75,88.98,10100.0
2014-03-04 12:20:00,89.0,89.17,89.0,89.05,7200.0,89.0,89.17,89.0,89.05,7200.0
2014-03-04 12:25:00,89.11,89.18,89.05,89.16,2400.0,89.11,89.18,89.05,89.16,2400.0
2014-03-04 12:30:00,89.15,89.24,89.15,89.24,2000.0,89.15,89.24,89.15,89.24,2000.0
2014-03-04 12:35:00,89.23,89.26,89.21,89.25,3300.0,89.23,89.26,89.21,89.25,3300.0
2014-03-04 12:40:00,89.21,89.24,89.16,89.16,1000.0,89.21,89.24,89.16,89.16,1000.0
2014-03-04 12:45:00,89.19,89.28,89.19,89.28,1600.0,89.19,89.28,89.19,89.28,1600.0
2014-03-04 12:50:00,89.23,89.35,89.23,89.31,8900.0,89.23,89.35,89.23,89.31,8900.0
2014-03-04 12:55:00,89.33,89.41,89.24,89.41,3600.0,89.33,89.41,89.24,89.41,3600.0
2014-03-04 13:00:00,89.39,89.42,89.31,89.34,5000.0,89.39,89.42,89.31,89.34,5000.0
2014-03-04 13:05:00,89.34,89.38,89.3,89.34,2500.0,89.34,89.38,89.3,89.34,2500.0
2014-03-04 13:10:00,89.43,89.43,89.37,89.43,5100.0,89.43,89.43,89.37,89.43,5100.0
2014-03-04 13:15:00,89.4,89.4,89.27,89.27,1500.0,89.4,89.4,89.27,89.27,1500.0
2014-03-04 13:20:00,89.3,89.3,89.15,89.15,19300.0,89.3,89.3,89.15,89.15,19300.0
2014-03-04 13:25:00,89.18,89.18,88.88,89.06,12600.0,89.18,89.18,88.88,89.06,12600.0
2014-03-04 13:30:00,89.11,89.13,89.09,89.12,700.0,89.11,89.13,89.09,89.12,700.0
2014-03-04 13:35:00,89.16,89.24,89.13,89.23,1400.0,89.16,89.24,89.13,89.23,1400.0
2014-03-04 13:40:00,89.24,89.34,89.2,89.33,4800.0,89.24,89.34,89.2,89.33,4800.0
2014-03-04 13:45:00,89.3,89.35,89.3,89.34,3800.0,89.3,89.35,89.3,89.34,3800.0
2014-03-04 13:50:00,89.33,89.35,89.19,89.19,2600.0,89.33,89.35,89.19,89.19,2600.0
2014-03-04 13:55:00,89.18,89.34,89.18,89.22,7600.0,89.18,89.34,89.18,89.22,7600.0
2014-03-04 14:00:00,89.23,89.23,89.11,89.11,1000.0,89.23,89.23,89.11,89.11,1000.0
2014-03-04 14:05:00,89.11,89.17,89.07,89.09,18500.0,89.11,89.17,89.07,89.09,18500.0
2014-03-04 14:10:00,89.08,89.1,89.05,89.08,3900.0,89.08,89.1,89.05,89.08,3900.0
2014-03-04 14:15:00,89.05,89.07,89.02,89.05,1800.0,89.05,89.07,89.02,89.05,1800.0
2014-03-04 14:20:00,89.04,89.04,88.98,89.01,3600.0,89.04,89.04,88.98,89.01,3600.0
2014-03-04 14:25:00,89.01,89.07,88.86,88.87,9500.0,89.01,89.07,88.86,88.87,9500.0
2014-03-04 14:30:00,88.92,88.98,88.92,88.94,1200.0,88.92,88.98,88.92,88.94,1200.0
2014-03-04 14:35:00,89.0,89.01,88.95,88.96,10100.0,89.0,89.01,88.95,88.96,10100.0
2014-03-04 14:40:00,89.0,89.01,88.95,88.95,3700.0,89.0,89.01,88.95,88.95,3700.0
2014-03-04 14:45:00,88.97,89.0,88.95,88.95,3700.0,88.97,89.0,88.95,88.95,3700.0
2014-03-04 14:50:00,89.0,89.03,88.99,89.02,7800.0,89.0,89.03,88.99,89.02,7800.0
2014-03-04 14:55:00,89.05,89.1,89.04,89.1,14200.0,89.05,89.1,89.04,89.1,14200.0
2014-03-04 15:00:00,89.09,89.33,89.09,89.33,5100.0,89.09,89.33,89.09,89.33,5100.0
2014-03-04 15:05:00,89.35,89.45,89.35,89.44,4000.0,89.35,89.45,89.35,89.44,4000.0
2014-03-04 15:10:00,89.44,89.46,89.42,89.42,5600.0,89.44,89.46,89.42,89.42,5600.0
2014-03-04 15:15:00,89.44,89.46,89.35,89.4,13600.0,89.44,89.46,89.35,89.4,13600.0
2014-03-04 15:20:00,89.4,89.41,89.38,89.39,1200.0,89.4,89.41,89.38,89.39,1200.0
2014-03-04 15:25:00,89.42,89.45,89.34,89.42,8000.0,89.42,89.45,89.34,89.42,8000.0
2014-03-04 15:30:00,89.39,89.41,89.32,89.32,2100.0,89.39,89.41,89.32,89.32,2100.0
2014-03-04 15:35:00,89.35,89.41,89.32,89.32,4800.0,89.35,89.41,89.32,89.32,4800.0
2014-03-04 15:40:00,89.34,89.35,89.23,89.32,9200.0,89.34,89.35,89.23,89.32,9200.0
2014-03-04 15:45:00,89.33,89.34,89.26,89.27,9300.0,89.33,89.34,89.26,89.27,9300.0
2014-03-04 15:50:00,89.29,89.29,89.22,89.25,9700.0,89.29,89.29,89.22,89.25,9700.0
2014-03-04 15:55:00,89.25,89.25,89.02,89.06,34100.0,89.25,89.25,89.02,89.06,34100.0
2014-03-05 09:30:00,89.62,89.82,89.0,89.46,6400.0,89.62,89.82,89.0,89.46,6400.0
2014-03-05 09:35:00,89.72,89.72,89.17,89.22,4300.0,89.72,89.72,89.17,89.22,4300.0
2014-03-05 09:40:00,89.21,89.48,89.18,89.42,13700.0,89.21,89.48,89.18,89.42,13700.0
2014-03-05 09:45:00,89.37,89.47,88.86,89.18,14300.0,89.37,89.47,88.86,89.18,14300.0
2014-03-05 09:50:00,89.26,89.29,88.93,88.99,38000.0,89.26,89.29,88.93,88.99,38000.0
2014-03-05 09:55:00,88.95,89.08,88.86,89.06,7400.0,88.95,89.08,88.86,89.06,7400.0
2014-03-05 10:00:00,88.98,89.01,88.9,88.91,9500.0,88.98,89.01,88.9,88.91,9500.0
2014-03-05 10:05:00,88.91,89.0,88.9,88.98,26200.0,88.91,89.0,88.9,88.98,26200.0
2014-03-05 10:10:00,88.99,89.0,88.9,88.97,22400.0,88.99,89.0,88.9,88.97,22400.0
2014-03-05 10:15:00,88.93,88.97,88.9,88.94,4000.0,88.93,88.97,88.9,88.94,4000.0
2014-03-05 10:20:00,88.9,88.94,88.62,88.63,5700.0,88.9,88.94,88.62,88.63,5700.0
2014-03-05 10:25:00,88.53,88.62,88.24,88.24,28200.0,88.53,88.62,88.24,88.24,28200.0
2014-03-05 10:30:00,88.23,88.55,88.23,88.41,14500.0,88.23,88.55,88.23,88.41,14500.0
2014-03-05 10:35:00,88.43,88.48,88.42,88.48,1300.0,88.43,88.48,88.42,88.48,1300.0
2014-03-05 10:40:00,88.42,88.53,88.38,88.38,1900.0,88.42,88.53,88.38,88.38,1900.0
2014-03-05 10:45:00,88.37,88.48,88.19,88.23,5900.0,88.37,88.48,88.19,88.23,5900.0
2014-03-05 10:50:00,88.17,88.22,88.0,88.0,4600.0,88.17,88.22,88.0,88.0,4600.0
2014-03-05 10:55:00,88.11,88.3,87.98,88.1,16300.0,88.11,88.3,87.98,88.1,16300.0
2014-03-05 11:00:00,88.1,88.39,88.04,88.17,18100.0,88.1,88.39,88.04,88.17,18100.0
2014-03-05 11:05:00,88.22,88.43,88.2,88.43,35400.0,88.22,88.43,88.2,88.43,35400.0
2014-03-05 11:10:00,88.45,88.71,88.45,88.56,4100.0,88.45,88.71,88.45,88.56,4100.0
2014-03-05 11:15:00,88.63,88.67,88.56,88.67,4700.0,88.63,88.67,88.56,88.67,4700.0
2014-03-05 11:20:00,88.69,88.86,88.63,88.86,6000.0,88.69,88.86,88.63,88.86,6000.0
2014-03-05 11:25:00,88.87,88.93,88.81,88.9,9600.0,88.87,88.93,88.81,88.9,9600.0
2014-03-05 11:30:00,88.88,88.88,88.79,88.79,8200.0,88.88,88.88,88.79,88.79,8200.0
2014-03-05 11:35:00,88.83,88.89,88.8,88.84,2500.0,88.83,88.89,88.8,88.84,2500.0
2014-03-05 11:40:00,88.84,88.9,88.8,88.83,9900.0,88.84,88.9,88.8,88.83,9900.0
2014-03-05 11:45:00,88.91,88.92,88.77,88.84,12500.0,88.91,88.92,88.77,88.84,12500.0
2014-03-05 11:50:00,88.88,88.9,88.81,88.84,3800.0,88.88,88.9,88.81,88.84,3800.0
2014-03-05 11:55:00,88.81,88.88,88.8,88.81,4000.0,88.81,88.88,88.8,88.81,4000.0
2014-03-05 12:00:00,88.85,88.85,88.81,88.84,3500.0,88.85,88.85,88.81,88.84,3500.0
2014-03-05 12:05:00,88.82,88.83,88.54,88.54,9900.0,88.82,88.83,88.54,88.54,9900.0
2014-03-05 12:10:00,88.53,88.55,88.29,88.29,3700.0,88.53,88.55,88.29,88.29,3700.0
2014-03-05 12:15:00,88.34,88.41,88.29,88.38,4800.0,88.34,88.41,88.29,88.38,4800.0
2014-03-05 12:20:00,88.33,88.43,88.31,88.39,7000.0,88.33,88.43,88.31,88.39,7000.0
2014-03-05 12:25:00,88.38,88.39,88.24,88.28,4300.0,88.38,88.39,88.24,88.28,4300.0
2014-03-05 12:30:00,88.31,88.32,88.26,88.31,4200.0,88.31,88.32,88.26,88.31,4200.0
2014-03-05 12:35:00,88.32,88.38,88.27,88.36,5400.0,88.32,88.38,88.27,88.36,5400.0
2014-03-05 12:40:00,88.37,88.49,88.33,88.41,11600.0,88.37,88.49,88.33,88.41,11600.0
2014-03-05 12:45:00,88.44,88.5,88.41,88.5,3200.0,88.44,88.5,88.41,88.5,3200.0
2014-03-05 12:50:00,88.5,88.57,88.48,88.5,6800.0,88.5,88.57,88.48,88.5,6800.0
2014-03-05 12:55:00,88.53,88.58,88.49,88.53,3400.0,88.53,88.58,88.49,88.53,3400.0
2014-03-05 13:00:00,88.57,88.57,88.42,88.45,10400.0,88.57,88.57,88.42,88.45,10400.0
2014-03-05 13:05:00,88.48,88.54,88.45,88.48,4900.0,88.48,88.54,88.45,88.48,4900.0
2014-03-05 13:10:00,88.51,88.52,88.42,88.46,3100.0,88.51,88.52,88.42,88.46,3100.0
2014-03-05 13:15:00,88.52,88.54,88.44,88.44,4800.0,88.52,88.54,88.44,88.44,4800.0
2014-03-05 13:20:00,88.48,88.49,88.39,88.43,3400.0,88.48,88.49,88.39,88.43,3400.0
2014-03-05 13:25:00,88.38,88.38,88.19,88.22,7400.0,88.38,88.38,88.19,88.22,7400.0
2014-03-05 13:30:00,88.2,88.27,88.16,88.23,3200.0,88.2,88.27,88.16,88.23,3200.0
2014-03-05 13:35:00,88.23,88.27,88.2,88.21,13400.0,88.23,88.27,88.2,88.21,13400.0
2014-03-05 13:40:00,88.25,88.37,88.21,88.3,9000.0,88.25,88.37,88.21,88.3,9000.0
2014-03-05 13:45:00,88.36,88.4,88.32,88.36,4600.0,88.36,88.4,88.32,88.36,4600.0
2014-03-05 13:50:00,88.39,88.42,88.34,88.38,16100.0,88.39,88.42,88.34,88.38,16100.0
2014-03-05 13:55:00,88.38,88.39,88.3,88.34,27400.0,88.38,88.39,88.3,88.34,27400.0
2014-03-05 14:00:00,88.36,88.5,88.34,88.46,6900.0,88.36,88.5,88.34,88.46,6900.0
2014-03-05 14:05:00,88.45,88.55,88.45,88.5,4000.0,88.45,88.55,88.45,88.5,4000.0
2014-03-05 14:10:00,88.53,88.53,88.44,88.48,9200.0,88.53,88.53,88.44,88.48,9200.0
2014-03-05 14:15:00,88.44,88.49,88.43,88.43,5200.0,88.44,88.49,88.43,88.43,5200.0
2014-03-05 14:20:00,88.47,88.49,88.41,88.44,6200.0,88.47,88.49,88.41,88.44,6200.0
2014-03-05 14:25:00,88.45,88.45,88.27,88.28,5600.0,88.45,88.45,88.27,88.28,5600.0
2014-03-05 14:30:00,88.29,88.31,88.1,88.16,25800.0,88.29,88.31,88.1,88.16,25800.0
2014-03-05 14:35:00,88.17,88.24,88.17,88.2,2200.0,88.17,88.24,88.17,88.2,2200.0
2014-03-05 14:40:00,88.24,88.34,88.23,88.34,6700.0,88.24,88.34,88.23,88.34,6700.0
2014-03-05 14:45:00,88.38,88.49,88.35,88.49,5400.0,88.38,88.49,88.35,88.49,5400.0
2014-03-05 14:50:00,88.5,88.5,88.48,88.5,10300.0,88.5,88.5,88.48,88.5,10300.0
2014-03-05 14:55:00,88.49,88.5,88.45,88.45,8300.0,88.49,88.5,88.45,88.45,8300.0
2014-03-05 15:00:00,88.47,88.5,88.44,88.5,7800.0,88.47,88.5,88.44,88.5,7800.0
2014-03-05 15:05:00,88.49,88.55,88.33,88.33,16700.0,88.49,88.55,88.33,88.33,16700.0
2014-03-05 15:10:00,88.33,88.5,88.33,88.5,10300.0,88.33,88.5,88.33,88.5,10300.0
2014-03-05 15:15:00,88.49,88.5,88.48,88.5,4900.0,88.49,88.5,88.48,88.5,4900.0
2014-03-05 15:20:00,88.5,88.5,88.47,88.47,18300.0,88.5,88.5,88.47,88.47,18300.0
2014-03-05 15:25:00,88.48,88.5,88.46,88.48,5500.0,88.48,88.5,88.46,88.48,5500.0
2014-03-05 15:30:00,88.5,88.5,88.45,88.47,8500.0,88.5,88.5,88.45,88.47,8500.0
2014-03-05 15:35:00,88.47,88.5,88.47,88.5,6800.0,88.47,88.5,88.47,88.5,6800.0
2014-03-05 15:40:00,88.49,88.5,88.49,88.49,12700.0,88.49,88.5,88.49,88.49,12700.0
2014-03-05 15:45:00,88.49,88.5,88.49,88.49,43400.0,88.49,88.5,88.49,88.49,43400.0
2014-03-05 15:50:00,88.5,88.5,88.41,88.44,21900.0,88.5,88.5,88.41,88.44,21900.0
2014-03-05 15:55:00,88.43,88.59,88.41,88.51,59500.0,88.43,88.59,88.41,88.51,59500.0
2014-03-06 09:30:00,88.74,88.94,88.06,88.06,5400.0,88.74,88.94,88.06,88.06,5400.0
2014-03-06 09:35:00,88.06,88.28,88.01,88.01,1800.0,88.06,88.28,88.01,88.01,1800.0
2014-03-06 09:40:00,88.12,88.12,87.92,87.95,3800.0,88.12,88.12,87.92,87.95,3800.0
2014-03-06 09:45:00,87.96,88.02,87.68,87.71,9100.0,87.96,88.02,87.68,87.71,9100.0
2014-03-06 09:50:00,87.83,88.27,87.8,88.08,12700.0,87.83,88.27,87.8,88.08,12700.0
2014-03-06 09:55:00,88.25,88.25,87.84,87.85,3500.0,88.25,88.25,87.84,87.85,3500.0
2014-03-06 10:00:00,87.78,88.0,87.7,87.86,3800.0,87.78,88.0,87.7,87.86,3800.0
2014-03-06 10:05:00,87.84,87.88,87.7,87.71,1700.0,87.84,87.88,87.7,87.71,1700.0
2014-03-06 10:10:00,87.69,87.79,87.22,87.28,6500.0,87.69,87.79,87.22,87.28,6500.0
2014-03-06 10:15:00,87.31,87.47,87.25,87.28,6000.0,87.31,87.47,87.25,87.28,6000.0
2014-03-06 10:20:00,87.31,87.31,87.09,87.11,10300.0,87.31,87.31,87.09,87.11,10300.0
2014-03-06 10:25:00,87.11,87.29,86.95,87.29,22900.0,87.11,87.29,86.95,87.29,22900.0
2014-03-06 10:30:00,87.29,87.61,87.18,87.61,13900.0,87.29,87.61,87.18,87.61,13900.0
2014-03-06 10:35:00,87.52,87.81,87.52,87.81,6400.0,87.52,87.81,87.52,87.81,6400.0
2014-03-06 10:40:00,87.81,87.94,87.8,87.81,15800.0,87.81,87.94,87.8,87.81,15800.0
2014-03-06 10:45:00,87.82,87.82,87.65,87.72,7000.0,87.82,87.82,87.65,87.72,7000.0
2014-03-06 10:50:00,87.64,87.8,87.64,87.79,3400.0,87.64,87.8,87.64,87.79,3400.0
2014-03-06 10:55:00,87.81,87.81,87.7,87.7,3600.0,87.81,87.81,87.7,87.7,3600.0
2014-03-06 11:00:00,87.78,87.89,87.73,87.81,3900.0,87.78,87.89,87.73,87.81,3900.0
2014-03-06 11:05:00,87.85,87.86,87.78,87.8,1600.0,87.85,87.86,87.78,87.8,1600.0
2014-03-06 11:10:00,87.8,87.8,87.66,87.67,3000.0,87.8,87.8,87.66,87.67,3000.0
2014-03-06 11:15:00,87.66,87.71,87.52,87.66,5100.0,87.66,87.71,87.52,87.66,5100.0
2014-03-06 11:20:00,87.69,87.75,87.63,87.63,1700.0,87.69,87.75,87.63,87.63,1700.0
2014-03-06 11:25:00,87.63,87.63,87.49,87.61,2600.0,87.63,87.63,87.49,87.61,2600.0
2014-03-06 11:30:00,87.51,87.57,87.42,87.42,2900.0,87.51,87.57,87.42,87.42,2900.0
2014-03-06 11:35:00,87.42,87.49,87.37,87.37,1800.0,87.42,87.49,87.37,87.37,1800.0
2014-03-06 11:40:00,87.36,87.41,87.27,87.34,2700.0,87.36,87.41,87.27,87.34,2700.0
2014-03-06 11:45:00,87.27,87.43,87.2,87.42,6700.0,87.27,87.43,87.2,87.42,6700.0
2014-03-06 11:50:00,87.38,87.57,87.38,87.56,3800.0,87.38,87.57,87.38,87.56,3800.0
2014-03-06 11:55:00,87.57,87.66,87.53,87.57,3000.0,87.57,87.66,87.53,87.57,3000.0
2014-03-06 12:00:00,87.57,87.62,87.47,87.47,2200.0,87.57,87.62,87.47,87.47,2200.0
2014-03-06 12:05:00,87.55,87.55,87.29,87.29,5900.0,87.55,87.55,87.29,87.29,5900.0
2014-03-06 12:10:00,87.29,87.41,87.29,87.29,6200.0,87.29,87.41,87.29,87.29,6200.0
2014-03-06 12:15:00,87.29,87.29,87.1,87.11,5400.0,87.29,87.29,87.1,87.11,5400.0
2014-03-06 12:20:00,87.11,87.11,87.01,87.02,5300.0,87.11,87.11,87.01,87.02,5300.0
2014-03-06 12:25:00,87.01,87.07,86.96,87.02,9500.0,87.01,87.07,86.96,87.02,9500.0
2014-03-06 12:30:00,87.05,87.09,86.95,87.03,7900.0,87.05,87.09,86.95,87.03,7900.0
2014-03-06 12:35:00,87.03,87.11,86.93,87.01,10300.0,87.03,87.11,86.93,87.01,10300.0
2014-03-06 12:40:00,87.04,87.21,87.01,87.08,7200.0,87.04,87.21,87.01,87.08,7200.0
2014-03-06 12:45:00,87.08,87.25,87.08,87.23,5600.0,87.08,87.25,87.08,87.23,5600.0
2014-03-06 12:50:00,87.22,87.25,87.1,87.21,7600.0,87.22,87.25,87.1,87.21,7600.0
2014-03-06 12:55:00,87.21,87.26,87.15,87.19,5900.0,87.21,87.26,87.15,87.19,5900.0
2014-03-06 13:00:00,87.2,87.29,87.19,87.21,4100.0,87.2,87.29,87.19,87.21,4100.0
2014-03-06 13:05:00,87.26,87.38,87.21,87.34,5300.0,87.26,87.38,87.21,87.34,5300.0
2014-03-06 13:10:00,87.41,87.55,87.38,87.47,12500.0,87.41,87.55,87.38,87.47,12500.0
2014-03-06 13:15:00,87.48,87.58,87.47,87.5,5900.0,87.48,87.58,87.47,87.5,5900.0
2014-03-06 13:20:00,87.49,87.68,87.48,87.57,6100.0,87.49,87.68,87.48,87.57,6100.0
2014-03-06 13:25:00,87.58,87.61,87.49,87.5,5800.0,87.58,87.61,87.49,87.5,5800.0
2014-03-06 13:30:00,87.54,87.54,87.44,87.47,7200.0,87.54,87.54,87.44,87.47,7200.0
2014-03-06 13:35:00,87.44,87.51,87.4,87.43,6300.0,87.44,87.51,87.4,87.43,6300.0
2014-03-06 13:40:00,87.41,87.41,87.18,87.25,7000.0,87.41,87.41,87.18,87.25,7000.0
2014-03-06 13:45:00,87.22,87.22,87.0,87.01,4400.0,87.22,87.22,87.0,87.01,4400.0
2014-03-06 13:50:00,87.01,87.08,86.99,87.04,11600.0,87.01,87.08,86.99,87.04,11600.0
2014-03-06 13:55:00,87.0,87.05,86.91,86.96,5100.0,87.0,87.05,86.91,86.96,5100.0
2014-03-06 14:00:00,86.97,87.08,86.9,87.06,5500.0,86.97,87.08,86.9,87.06,5500.0
2014-03-06 14:05:00,87.06,87.15,87.03,87.12,5100.0,87.06,87.15,87.03,87.12,5100.0
2014-03-06 14:10:00,87.11,87.15,87.09,87.15,5400.0,87.11,87.15,87.09,87.15,5400.0
2014-03-06 14:15:00,87.13,87.16,87.11,87.13,3900.0,87.13,87.16,87.11,87.13,3900.0
2014-03-06 14:20:00,87.13,87.24,87.12,87.23,8000.0,87.13,87.24,87.12,87.23,8000.0
2014-03-06 14:25:00,87.21,87.28,87.16,87.17,8200.0,87.21,87.28,87.16,87.17,8200.0
2014-03-06 14:30:00,87.17,87.19,87.1,87.13,9900.0,87.17,87.19,87.1,87.13,9900.0
2014-03-06 14:35:00,87.14,87.2,87.09,87.15,7100.0,87.14,87.2,87.09,87.15,7100.0
2014-03-06 14:40:00,87.15,87.17,87.12,87.16,5000.0,87.15,87.17,87.12,87.16,5000.0
2014-03-06 14:45:00,87.12,87.14,87.0,87.04,13800.0,87.12,87.14,87.0,87.04,13800.0
2014-03-06 14:50:00,87.04,87.06,87.02,87.04,7600.0,87.04,87.06,87.02,87.04,7600.0
2014-03-06 14:55:00,87.04,87.17,87.01,87.04,18400.0,87.04,87.17,87.01,87.04,18400.0
2014-03-06 15:00:00,87.06,87.1,86.94,86.98,21800.0,87.06,87.1,86.94,86.98,21800.0
2014-03-06 15:05:00,86.98,87.1,86.92,86.92,10400.0,86.98,87.1,86.92,86.92,10400.0
2014-03-06 15:10:00,86.96,87.23,86.93,87.23,10800.0,86.96,87.23,86.93,87.23,10800.0
2014-03-06 15:15:00,87.23,87.46,87.23,87.45,15600.0,87.23,87.46,87.23,87.45,15600.0
2014-03-06 15:20:00,87.46,87.53,87.36,87.4,8500.0,87.46,87.53,87.36,87.4,8500.0
2014-03-06 15:25:00,87.37,87.45,87.3,87.36,8300.0,87.37,87.45,87.3,87.36,8300.0
2014-03-06 15:30:00,87.38,87.4,87.25,87.37,9200.0,87.38,87.4,87.25,87.37,9200.0
2014-03-06 15:35:00,87.37,87.45,87.26,87.43,14400.0,87.37,87.45,87.26,87.43,14400.0
2014-03-06 15:40:00,87.48,87.49,87.19,87.19,10900.0,87.48,87.49,87.19,87.19,10900.0
2014-03-06 15:45:00,87.24,87.26,87.13,87.25,14500.0,87.24,87.26,87.13,87.25,14500.0
2014-03-06 15:50:00,87.26,87.3,87.22,87.22,17300.0,87.26,87.3,87.22,87.22,17300.0
2014-03-06 15:55:00,87.22,87.31,87.22,87.3,31800.0,87.22,87.31,87.22,87.3,31800.0
2014-03-07 09:30:00,87.95,88.02,87.86,87.86,4400.0,87.95,88.02,87.86,87.86,4400.0
2014-03-07 09:35:00,87.99,87.99,87.68,87.74,4200.0,87.99,87.99,87.68,87.74,4200.0
2014-03-07 09:40:00,87.72,87.79,87.55,87.56,5900.0,87.72,87.79,87.55,87.56,5900.0
2014-03-07 09:45:00,87.55,87.77,87.5,87.63,6300.0,87.55,87.77,87.5,87.63,6300.0
2014-03-07 09:50:00,87.66,87.92,87.6,87.83,5500.0,87.66,87.92,87.6,87.83,5500.0
2014-03-07 09:55:00,87.84,87.94,87.7,87.9,6500.0,87.84,87.94,87.7,87.9,6500.0
2014-03-07 10:00:00,87.91,88.05,87.75,88.05,19500.0,87.91,88.05,87.75,88.05,19500.0
2014-03-07 10:05:00,87.98,88.11,87.76,88.05,13600.0,87.98,88.11,87.76,88.05,13600.0
2014-03-07 10:10:00,88.08,88.17,87.97,88.03,8100.0,88.08,88.17,87.97,88.03,8100.0
2014-03-07 10:15:00,88.14,88.17,88.02,88.11,10700.0,88.14,88.17,88.02,88.11,10700.0
2014-03-07 10:20:00,88.03,88.08,87.87,87.88,6300.0,88.03,88.08,87.87,87.88,6300.0
2014-03-07 10:25:00,87.88,87.99,87.83,87.92,8700.0,87.88,87.99,87.83,87.92,8700.0
2014-03-07 10:30:00,87.88,87.94,87.83,87.85,5400.0,87.88,87.94,87.83,87.85,5400.0
2014-03-07 10:35:00,87.82,87.88,87.62,87.63,7700.0,87.82,87.88,87.62,87.63,7700.0
2014-03-07 10:40:00,87.64,87.66,87.45,87.45,5000.0,87.64,87.66,87.45,87.45,5000.0
2014-03-07 10:45:00,87.45,87.45,87.11,87.16,15000.0,87.45,87.45,87.11,87.16,15000.0
2014-03-07 10:50:00,87.19,87.43,87.16,87.43,15300.0,87.19,87.43,87.16,87.43,15300.0
2014-03-07 10:55:00,87.4,87.51,87.32,87.33,21900.0,87.4,87.51,87.32,87.33,21900.0
2014-03-07 11:00:00,87.29,87.38,87.2,87.2,11200.0,87.29,87.38,87.2,87.2,11200.0
2014-03-07 11:05:00,87.18,87.34,87.18,87.28,3700.0,87.18,87.34,87.18,87.28,3700.0
2014-03-07 11:10:00,87.32,87.32,87.15,87.16,4400.0,87.32,87.32,87.15,87.16,4400.0
2014-03-07 11:15:00,87.15,87.16,87.0,87.02,8700.0,87.15,87.16,87.0,87.02,8700.0
2014-03-07 11:20:00,87.07,87.07,86.97,87.06,9900.0,87.07,87.07,86.97,87.06,9900.0
2014-03-07 11:25:00,87.05,87.1,86.98,87.05,9400.0,87.05,87.1,86.98,87.05,9400.0
2014-03-07 11:30:00,87.05,87.07,86.96,87.03,9300.0,87.05,87.07,86.96,87.03,9300.0
2014-03-07 11:35:00,87.04,87.09,86.99,87.01,7900.0,87.04,87.09,86.99,87.01,7900.0
2014-03-07 11:40:00,87.01,87.08,86.96,86.96,9100.0,87.01,87.08,86.96,86.96,9100.0
2014-03-07 11:45:00,87.0,87.05,86.97,87.04,3000.0,87.0,87.05,86.97,87.04,3000.0
2014-03-07 11:50:00,87.02,87.02,86.85,86.85,6200.0,87.02,87.02,86.85,86.85,6200.0
2014-03-07 11:55:00,86.87,87.02,86.85,87.0,7700.0,86.87,87.02,86.85,87.0,7700.0
2014-03-07 12:00:00,87.0,87.03,86.83,86.87,5900.0,87.0,87.03,86.83,86.87,5900.0
2014-03-07 12:05:00,86.84,86.86,86.65,86.65,5100.0,86.84,86.86,86.65,86.65,5100.0
2014-03-07 12:10:00,86.67,86.8,86.52,86.7,18700.0,86.67,86.8,86.52,86.7,18700.0
2014-03-07 12:15:00,86.67,86.78,86.65,86.7,6600.0,86.67,86.78,86.65,86.7,6600.0
2014-03-07 12:20:00,86.67,86.75,86.66,86.69,8400.0,86.67,86.75,86.66,86.69,8400.0
2014-03-07 12:25:00,86.67,86.82,86.64,86.79,5100.0,86.67,86.82,86.64,86.79,5100.0
2014-03-07 12:30:00,86.82,86.82,86.57,86.57,6600.0,86.82,86.82,86.57,86.57,6600.0
2014-03-07 12:35:00,86.61,86.73,86.61,86.67,9200.0,86.61,86.73,86.61,86.67,9200.0
2014-03-07 12:40:00,86.65,86.74,86.64,86.73,3800.0,86.65,86.74,86.64,86.73,3800.0
2014-03-07 12:45:00,86.71,86.76,86.69,86.7,24000.0,86.71,86.76,86.69,86.7,24000.0
2014-03-07 12:50:00,86.75,86.89,86.69,86.84,26500.0,86.75,86.89,86.69,86.84,26500.0
2014-03-07 12:55:00,86.87,87.07,86.87,86.89,18900.0,86.87,87.07,86.87,86.89,18900.0
2014-03-07 13:00:00,86.92,86.96,86.84,86.94,9100.0,86.92,86.96,86.84,86.94,9100.0
2014-03-07 13:05:00,86.89,86.97,86.88,86.92,5800.0,86.89,86.97,86.88,86.92,5800.0
2014-03-07 13:10:00,86.97,87.03,86.9,86.99,6200.0,86.97,87.03,86.9,86.99,6200.0
2014-03-07 13:15:00,87.0,87.19,87.0,87.19,12700.0,87.0,87.19,87.0,87.19,12700.0
2014-03-07 13:20:00,87.2,87.23,87.16,87.2,11500.0,87.2,87.23,87.16,87.2,11500.0
2014-03-07 13:25:00,87.2,87.23,87.11,87.18,6400.0,87.2,87.23,87.11,87.18,6400.0
2014-03-07 13:30:00,87.23,87.23,87.1,87.1,5200.0,87.23,87.23,87.1,87.1,5200.0
2014-03-07 13:35:00,87.11,87.15,87.08,87.09,6800.0,87.11,87.15,87.08,87.09,6800.0
2014-03-07 13:40:00,87.09,87.15,87.08,87.14,2200.0,87.09,87.15,87.08,87.14,2200.0
2014-03-07 13:45:00,87.1,87.13,86.97,87.06,5400.0,87.1,87.13,86.97,87.06,5400.0
2014-03-07 13:50:00,87.04,87.1,87.04,87.09,3300.0,87.04,87.1,87.04,87.09,3300.0
2014-03-07 13:55:00,87.08,87.17,87.06,87.07,8600.0,87.08,87.17,87.06,87.07,8600.0
2014-03-07 14:00:00,87.11,87.2,87.11,87.16,4400.0,87.11,87.2,87.11,87.16,4400.0
2014-03-07 14:05:00,87.19,87.31,87.17,87.28,7700.0,87.19,87.31,87.17,87.28,7700.0
2014-03-07 14:10:00,87.27,87.3,87.13,87.13,6500.0,87.27,87.3,87.13,87.13,6500.0
2014-03-07 14:15:00,87.2,87.22,87.17,87.21,5500.0,87.2,87.22,87.17,87.21,5500.0
2014-03-07 14:20:00,87.17,87.22,87.17,87.2,1800.0,87.17,87.22,87.17,87.2,1800.0
2014-03-07 14:25:00,87.2,87.22,87.12,87.2,6900.0,87.2,87.22,87.12,87.2,6900.0
2014-03-07 14:30:00,87.17,87.23,87.17,87.2,8500.0,87.17,87.23,87.17,87.2,8500.0
2014-03-07 14:35:00,87.21,87.23,87.15,87.15,3800.0,87.21,87.23,87.15,87.15,3800.0
2014-03-07 14:40:00,87.23,87.24,87.18,87.19,5300.0,87.23,87.24,87.18,87.19,5300.0
2014-03-07 14:45:00,87.23,87.25,87.22,87.25,11800.0,87.23,87.25,87.22,87.25,11800.0
2014-03-07 14:50:00,87.25,87.33,87.23,87.26,13600.0,87.25,87.33,87.23,87.26,13600.0
2014-03-07 14:55:00,87.28,87.35,87.24,87.26,6500.0,87.28,87.35,87.24,87.26,6500.0
2014-03-07 15:00:00,87.31,87.35,87.23,87.32,8400.0,87.31,87.35,87.23,87.32,8400.0
2014-03-07 15:05:00,87.29,87.35,87.2,87.31,118000.0,87.29,87.35,87.2,87.31,118000.0
2014-03-07 15:10:00,87.31,87.5,87.29,87.48,24800.0,87.31,87.5,87.29,87.48,24800.0
2014-03-07 15:15:00,87.47,87.83,87.41,87.81,22200.0,87.47,87.83,87.41,87.81,22200.0
2014-03-07 15:20:00,87.81,87.87,87.56,87.63,12900.0,87.81,87.87,87.56,87.63,12900.0
2014-03-07 15:25:00,87.59,87.59,87.33,87.33,6500.0,87.59,87.59,87.33,87.33,6500.0
2014-03-07 15:30:00,87.34,87.39,87.24,87.26,10900.0,87.34,87.39,87.24,87.26,10900.0
2014-03-07 15:35:00,87.23,87.36,87.23,87.32,8200.0,87.23,87.36,87.23,87.32,8200.0
2014-03-07 15:40:00,87.31,87.31,87.16,87.26,15000.0,87.31,87.31,87.16,87.26,15000.0
2014-03-07 15:45:00,87.26,87.3,87.22,87.28,13300.0,87.26,87.3,87.22,87.28,13300.0
2014-03-07 15:50:00,87.29,87.33,87.22,87.3,15600.0,87.29,87.33,87.22,87.3,15600.0
2014-03-07 15:55:00,87.31,87.35,87.26,87.27,29600.0,87.31,87.35,87.26,87.27,29600.0
2014-03-10 09:30:00,87.14,87.25,86.98,87.0,4100.0,87.14,87.25,86.98,87.0,4100.0
2014-03-10 09:35:00,87.09,87.58,87.09,87.58,5300.0,87.09,87.58,87.09,87.58,5300.0
2014-03-10 09:40:00,87.45,87.46,87.01,87.19,9900.0,87.45,87.46,87.01,87.19,9900.0
2014-03-10 09:45:00,87.22,87.76,87.22,87.76,3400.0,87.22,87.76,87.22,87.76,3400.0
2014-03-10 09:50:00,87.77,87.99,87.71,87.78,5900.0,87.77,87.99,87.71,87.78,5900.0
2014-03-10 09:55:00,87.7,87.91,87.61,87.84,4800.0,87.7,87.91,87.61,87.84,4800.0
2014-03-10 10:00:00,87.91,88.16,87.72,87.73,8200.0,87.91,88.16,87.72,87.73,8200.0
2014-03-10 10:05:00,87.64,87.78,87.55,87.62,4800.0,87.64,87.78,87.55,87.62,4800.0
2014-03-10 10:10:00,87.67,87.72,87.54,87.63,15400.0,87.67,87.72,87.54,87.63,15400.0
2014-03-10 10:15:00,87.62,87.69,87.56,87.6,10300.0,87.62,87.69,87.56,87.6,10300.0
2014-03-10 10:20:00,87.59,87.91,87.59,87.7,18800.0,87.59,87.91,87.59,87.7,18800.0
2014-03-10 10:25:00,87.7,87.83,87.56,87.64,29200.0,87.7,87.83,87.56,87.64,29200.0
2014-03-10 10:30:00,87.72,88.04,87.66,87.93,23200.0,87.72,88.04,87.66,87.93,23200.0
2014-03-10 10:35:00,87.92,88.19,87.92,87.98,49100.0,87.92,88.19,87.92,87.98,49100.0
2014-03-10 10:40:00,87.94,88.02,87.76,87.76,14800.0,87.94,88.02,87.76,87.76,14800.0
2014-03-10 10:45:00,87.82,88.01,87.74,88.01,27100.0,87.82,88.01,87.74,88.01,27100.0
2014-03-10 10:50:00,88.0,88.46,87.9,88.4,72100.0,88.0,88.46,87.9,88.4,72100.0
2014-03-10 10:55:00,88.38,88.51,88.14,88.46,34200.0,88.38,88.51,88.14,88.46,34200.0
2014-03-10 11:00:00,88.5,88.5,88.32,88.41,16900.0,88.5,88.5,88.32,88.41,16900.0
2014-03-10 11:05:00,88.42,88.57,88.39,88.42,32000.0,88.42,88.57,88.39,88.42,32000.0
2014-03-10 11:10:00,88.41,88.42,88.27,88.27,12900.0,88.41,88.42,88.27,88.27,12900.0
2014-03-10 11:15:00,88.27,88.41,88.25,88.41,8600.0,88.27,88.41,88.25,88.41,8600.0
2014-03-10 11:20:00,88.41,88.58,88.33,88.58,79100.0,88.41,88.58,88.33,88.58,79100.0
2014-03-10 11:25:00,88.58,88.89,88.58,88.85,6200.0,88.58,88.89,88.58,88.85,6200.0
2014-03-10 11:30:00,88.82,88.88,88.79,88.86,8000.0,88.82,88.88,88.79,88.86,8000.0
2014-03-10 11:35:00,88.91,88.98,88.91,88.93,7500.0,88.91,88.98,88.91,88.93,7500.0
2014-03-10 11:40:00,88.93,88.96,88.8,88.86,11000.0,88.93,88.96,88.8,88.86,11000.0
2014-03-10 11:45:00,88.88,88.96,88.88,88.9,6000.0,88.88,88.96,88.88,88.9,6000.0
2014-03-10 11:50:00,88.9,88.91,88.86,88.89,4900.0,88.9,88.91,88.86,88.89,4900.0
2014-03-10 11:55:00,88.91,89.04,88.87,89.01,21000.0,88.91,89.04,88.87,89.01,21000.0
2014-03-10 12:00:00,89.0,89.04,88.98,89.0,5500.0,89.0,89.04,88.98,89.0,5500.0
2014-03-10 12:05:00,89.04,89.04,88.96,88.96,6300.0,89.04,89.04,88.96,88.96,6300.0
2014-03-10 12:10:00,88.97,89.02,88.93,88.98,5000.0,88.97,89.02,88.93,88.98,5000.0
2014-03-10 12:15:00,88.97,89.16,88.86,88.86,9500.0,88.97,89.16,88.86,88.86,9500.0
2014-03-10 12:20:00,88.89,89.0,88.86,88.97,3200.0,88.89,89.0,88.86,88.97,3200.0
2014-03-10 12:25:00,89.01,89.17,88.92,89.15,33400.0,89.01,89.17,88.92,89.15,33400.0
2014-03-10 12:30:00,89.21,89.25,89.09,89.1,17100.0,89.21,89.25,89.09,89.1,17100.0
2014-03-10 12:35:00,89.16,89.29,89.16,89.25,9100.0,89.16,89.29,89.16,89.25,9100.0
2014-03-10 12:40:00,89.3,89.3,89.21,89.29,1800.0,89.3,89.3,89.21,89.29,1800.0
2014-03-10 12:45:00,89.32,89.35,89.29,89.29,31700.0,89.32,89.35,89.29,89.29,31700.0
2014-03-10 12:50:00,89.32,89.45,89.31,89.45,30900.0,89.32,89.45,89.31,89.45,30900.0
2014-03-10 12:55:00,89.5,89.69,89.44,89.44,12000.0,89.5,89.69,89.44,89.44,12000.0
2014-03-10 13:00:00,89.42,89.47,89.36,89.38,6400.0,89.42,89.47,89.36,89.38,6400.0
2014-03-10 13:05:00,89.39,89.43,89.36,89.43,2300.0,89.39,89.43,89.36,89.43,2300.0
2014-03-10 13:10:00,89.4,89.52,89.4,89.52,6800.0,89.4,89.52,89.4,89.52,6800.0
2014-03-10 13:15:00,89.49,89.58,89.47,89.47,10100.0,89.49,89.58,89.47,89.47,10100.0
2014-03-10 13:20:00,89.47,89.55,89.45,89.49,5400.0,89.47,89.55,89.45,89.49,5400.0
2014-03-10 13:25:00,89.51,89.58,89.49,89.53,4000.0,89.51,89.58,89.49,89.53,4000.0
2014-03-10 13:30:00,89.56,89.56,89.31,89.38,3900.0,89.56,89.56,89.31,89.38,3900.0
2014-03-10 13:35:00,89.36,89.54,89.36,89.48,7200.0,89.36,89.54,89.36,89.48,7200.0
2014-03-10 13:40:00,89.48,89.48,89.37,89.39,4100.0,89.48,89.48,89.37,89.39,4100.0
2014-03-10 13:45:00,89.37,89.5,89.34,89.5,7000.0,89.37,89.5,89.34,89.5,7000.0
2014-03-10 13:50:00,89.5,89.51,89.45,89.46,9000.0,89.5,89.51,89.45,89.46,9000.0
2014-03-10 13:55:00,89.47,89.5,89.45,89.45,10200.0,89.47,89.5,89.45,89.45,10200.0
2014-03-10 14:00:00,89.45,89.48,89.44,89.44,6800.0,89.45,89.48,89.44,89.44,6800.0
2014-03-10 14:05:00,89.42,89.46,89.42,89.42,10700.0,89.42,89.46,89.42,89.42,10700.0
2014-03-10 14:10:00,89.42,89.43,89.36,89.36,7000.0,89.42,89.43,89.36,89.36,7000.0
2014-03-10 14:15:00,89.35,89.48,89.35,89.46,9300.0,89.35,89.48,89.35,89.46,9300.0
2014-03-10 14:20:00,89.46,89.53,89.46,89.47,10200.0,89.46,89.53,89.46,89.47,10200.0
2014-03-10 14:25:00,89.45,89.48,89.41,89.47,6000.0,89.45,89.48,89.41,89.47,6000.0
2014-03-10 14:30:00,89.49,89.49,89.4,89.46,11100.0,89.49,89.49,89.4,89.46,11100.0
2014-03-10 14:35:00,89.46,89.47,89.4,89.41,6100.0,89.46,89.47,89.4,89.41,6100.0
2014-03-10 14:40:00,89.42,89.44,89.36,89.37,5100.0,89.42,89.44,89.36,89.37,5100.0
2014-03-10 14:45:00,89.38,89.49,89.38,89.49,13000.0,89.38,89.49,89.38,89.49,13000.0
2014-03-10 14:50:00,89.5,89.55,89.48,89.54,5500.0,89.5,89.55,89.48,89.54,5500.0
2014-03-10 14:55:00,89.54,89.6,89.45,89.48,10700.0,89.54,89.6,89.45,89.48,10700.0
2014-03-10 15:00:00,89.47,89.51,89.46,89.51,3700.0,89.47,89.51,89.46,89.51,3700.0
2014-03-10 15:05:00,89.53,89.73,89.53,89.73,6200.0,89.53,89.73,89.53,89.73,6200.0
2014-03-10 15:10:00,89.72,89.74,89.66,89.71,7400.0,89.72,89.74,89.66,89.71,7400.0
2014-03-10 15:15:00,89.71,89.82,89.69,89.82,27900.0,89.71,89.82,89.69,89.82,27900.0
2014-03-10 15:20:00,89.82,89.82,89.69,89.74,22600.0,89.82,89.82,89.69,89.74,22600.0
2014-03-10 15:25:00,89.71,89.75,89.64,89.7,11300.0,89.71,89.75,89.64,89.7,11300.0
2014-03-10 15:30:00,89.7,89.72,89.66,89.7,6200.0,89.7,89.72,89.66,89.7,6200.0
2014-03-10 15:35:00,89.68,89.74,89.55,89.55,13500.0,89.68,89.74,89.55,89.55,13500.0
2014-03-10 15:40:00,89.56,89.62,89.48,89.55,25700.0,89.56,89.62,89.48,89.55,25700.0
2014-03-10 15:45:00,89.58,89.67,89.55,89.66,56200.0,89.58,89.67,89.55,89.66,56200.0
2014-03-10 15:50:00,89.66,89.82,89.66,89.82,23800.0,89.66,89.82,89.66,89.82,23800.0
2014-03-10 15:55:00,89.81,89.85,89.58,89.64,48400.0,89.81,89.85,89.58,89.64,48400.0
2014-03-11 09:30:00,89.55,90.7,89.2,90.53,18700.0,89.55,90.7,89.2,90.53,18700.0
2014-03-11 09:35:00,90.53,90.9,90.5,90.54,37000.0,90.53,90.9,90.5,90.54,37000.0
2014-03-11 09:40:00,90.53,90.72,90.25,90.49,23200.0,90.53,90.72,90.25,90.49,23200.0
2014-03-11 09:45:00,90.55,90.9,90.24,90.35,55900.0,90.55,90.9,90.24,90.35,55900.0
2014-03-11 09:50:00,90.36,91.05,90.22,91.05,43300.0,90.36,91.05,90.22,91.05,43300.0
2014-03-11 09:55:00,90.93,91.71,90.83,91.35,39800.0,90.93,91.71,90.83,91.35,39800.0
2014-03-11 10:00:00,91.28,91.58,91.25,91.5,44500.0,91.28,91.58,91.25,91.5,44500.0
2014-03-11 10:05:00,91.46,91.53,91.25,91.3,59400.0,91.46,91.53,91.25,91.3,59400.0
2014-03-11 10:10:00,91.3,91.32,91.22,91.25,19600.0,91.3,91.32,91.22,91.25,19600.0
2014-03-11 10:15:00,91.24,91.28,91.0,91.13,26800.0,91.24,91.28,91.0,91.13,26800.0
2014-03-11 10:20:00,91.17,91.5,91.17,91.4,80400.0,91.17,91.5,91.17,91.4,80400.0
2014-03-11 10:25:00,91.46,91.58,91.31,91.36,44100.0,91.46,91.58,91.31,91.36,44100.0
2014-03-11 10:30:00,91.37,91.37,91.22,91.29,10000.0,91.37,91.37,91.22,91.29,10000.0
2014-03-11 10:35:00,91.3,91.51,91.19,91.39,17900.0,91.3,91.51,91.19,91.39,17900.0
2014-03-11 10:40:00,91.45,91.57,91.44,91.55,17200.0,91.45,91.57,91.44,91.55,17200.0
2014-03-11 10:45:00,91.55,91.68,91.54,91.68,67600.0,91.55,91.68,91.54,91.68,67600.0
2014-03-11 10:50:00,91.73,92.08,91.72,91.98,40300.0,91.73,92.08,91.72,91.98,40300.0
2014-03-11 10:55:00,91.96,92.0,91.8,91.9,38600.0,91.96,92.0,91.8,91.9,38600.0
2014-03-11 11:00:00,91.94,92.06,91.85,91.86,29900.0,91.94,92.06,91.85,91.86,29900.0
2014-03-11 11:05:00,91.83,91.97,91.8,91.86,26500.0,91.83,91.97,91.8,91.86,26500.0
2014-03-11 11:10:00,91.83,91.85,91.66,91.7,26400.0,91.83,91.85,91.66,91.7,26400.0
2014-03-11 11:15:00,91.72,91.84,91.7,91.8,12500.0,91.72,91.84,91.7,91.8,12500.0
2014-03-11 11:20:00,91.8,91.83,91.75,91.75,10800.0,91.8,91.83,91.75,91.75,10800.0
2014-03-11 11:25:00,91.77,91.84,91.77,91.81,12600.0,91.77,91.84,91.77,91.81,12600.0
2014-03-11 11:30:00,91.8,91.95,91.8,91.89,19400.0,91.8,91.95,91.8,91.89,19400.0
2014-03-11 11:35:00,91.91,91.96,91.9,91.94,14800.0,91.91,91.96,91.9,91.94,14800.0
2014-03-11 11:40:00,91.93,92.04,91.89,91.95,17300.0,91.93,92.04,91.89,91.95,17300.0
2014-03-11 11:45:00,91.94,92.05,91.79,91.79,23400.0,91.94,92.05,91.79,91.79,23400.0
2014-03-11 11:50:00,91.79,92.0,91.78,92.0,15100.0,91.79,92.0,91.78,92.0,15100.0
2014-03-11 11:55:00,91.97,92.04,91.92,91.97,23700.0,91.97,92.04,91.92,91.97,23700.0
2014-03-11 12:00:00,92.0,92.02,91.89,92.0,18900.0,92.0,92.02,91.89,92.0,18900.0
2014-03-11 12:05:00,92.0,92.05,91.97,92.02,39300.0,92.0,92.05,91.97,92.02,39300.0
2014-03-11 12:10:00,92.01,92.02,91.82,91.88,11600.0,92.01,92.02,91.82,91.88,11600.0
2014-03-11 12:15:00,91.88,91.99,91.88,91.99,6500.0,91.88,91.99,91.88,91.99,6500.0
2014-03-11 12:20:00,91.98,92.04,91.95,92.04,33200.0,91.98,92.04,91.95,92.04,33200.0
2014-03-11 12:25:00,92.03,92.06,91.88,91.94,18800.0,92.03,92.06,91.88,91.94,18800.0
2014-03-11 12:30:00,91.98,92.03,91.93,92.0,13700.0,91.98,92.03,91.93,92.0,13700.0
2014-03-11 12:35:00,91.99,92.57,91.99,92.51,33500.0,91.99,92.57,91.99,92.51,33500.0
2014-03-11 12:40:00,92.52,92.52,92.15,92.2,15500.0,92.52,92.52,92.15,92.2,15500.0
2014-03-11 12:45:00,92.2,92.91,92.2,92.62,33900.0,92.2,92.91,92.2,92.62,33900.0
2014-03-11 12:50:00,92.62,92.63,92.35,92.44,11200.0,92.62,92.63,92.35,92.44,11200.0
2014-03-11 12:55:00,92.36,92.6,92.33,92.43,16800.0,92.36,92.6,92.33,92.43,16800.0
2014-03-11 13:00:00,92.4,92.42,92.2,92.21,16800.0,92.4,92.42,92.2,92.21,16800.0
2014-03-11 13:05:00,92.27,92.31,92.21,92.22,12600.0,92.27,92.31,92.21,92.22,12600.0
2014-03-11 13:10:00,92.22,92.22,91.91,91.91,10200.0,92.22,92.22,91.91,91.91,10200.0
2014-03-11 13:15:00,91.91,91.91,91.71,91.71,12600.0,91.91,91.91,91.71,91.71,12600.0
2014-03-11 13:20:00,91.71,91.82,91.49,91.5,25300.0,91.71,91.82,91.49,91.5,25300.0
2014-03-11 13:25:00,91.6,91.73,91.55,91.59,9300.0,91.6,91.73,91.55,91.59,9300.0
2014-03-11 13:30:00,91.55,91.55,91.36,91.38,14100.0,91.55,91.55,91.36,91.38,14100.0
2014-03-11 13:35:00,91.39,91.52,91.39,91.41,11300.0,91.39,91.52,91.39,91.41,11300.0
2014-03-11 13:40:00,91.42,91.42,91.22,91.22,4500.0,91.42,91.42,91.22,91.22,4500.0
2014-03-11 13:45:00,91.2,91.26,91.11,91.25,16300.0,91.2,91.26,91.11,91.25,16300.0
2014-03-11 13:50:00,91.25,91.54,91.17,91.48,17700.0,91.25,91.54,91.17,91.48,17700.0
2014-03-11 13:55:00,91.48,91.53,91.38,91.38,11400.0,91.48,91.53,91.38,91.38,11400.0
2014-03-11 14:00:00,91.38,91.38,91.27,91.34,11900.0,91.38,91.38,91.27,91.34,11900.0
2014-03-11 14:05:00,91.35,91.38,91.33,91.37,9200.0,91.35,91.38,91.33,91.37,9200.0
2014-03-11 14:10:00,91.34,91.37,91.26,91.28,16800.0,91.34,91.37,91.26,91.28,16800.0
2014-03-11 14:15:00,91.26,91.26,91.18,91.19,11800.0,91.26,91.26,91.18,91.19,11800.0
2014-03-11 14:20:00,91.19,91.34,91.18,91.33,15300.0,91.19,91.34,91.18,91.33,15300.0
2014-03-11 14:25:00,91.33,91.45,91.27,91.43,16400.0,91.33,91.45,91.27,91.43,16400.0
2014-03-11 14:30:00,91.44,91.7,91.44,91.7,31000.0,91.44,91.7,91.44,91.7,31000.0
2014-03-11 14:35:00,91.7,91.94,91.7,91.91,38100.0,91.7,91.94,91.7,91.91,38100.0
2014-03-11 14:40:00,91.88,91.97,91.78,91.93,33900.0,91.88,91.97,91.78,91.93,33900.0
2014-03-11 14:45:00,91.94,91.96,91.88,91.93,35500.0,91.94,91.96,91.88,91.93,35500.0
2014-03-11 14:50:00,91.93,91.94,91.89,91.92,31000.0,91.93,91.94,91.89,91.92,31000.0
2014-03-11 14:55:00,91.92,92.07,91.92,92.04,24400.0,91.92,92.07,91.92,92.04,24400.0
2014-03-11 15:00:00,92.03,92.04,91.88,91.88,36100.0,92.03,92.04,91.88,91.88,36100.0
2014-03-11 15:05:00,91.89,91.89,91.78,91.85,27200.0,91.89,91.89,91.78,91.85,27200.0
2014-03-11 15:10:00,91.84,91.94,91.84,91.88,23800.0,91.84,91.94,91.84,91.88,23800.0
2014-03-11 15:15:00,91.88,91.89,91.84,91.89,22200.0,91.88,91.89,91.84,91.89,22200.0
2014-03-11 15:20:00,91.88,91.9,91.87,91.88,23100.0,91.88,91.9,91.87,91.88,23100.0
2014-03-11 15:25:00,91.87,91.91,91.67,91.67,27500.0,91.87,91.91,91.67,91.67,27500.0
2014-03-11 15:30:00,91.7,91.72,91.66,91.69,18600.0,91.7,91.72,91.66,91.69,18600.0
2014-03-11 15:35:00,91.7,91.7,91.64,91.68,42300.0,91.7,91.7,91.64,91.68,42300.0
2014-03-11 15:40:00,91.69,91.69,91.45,91.45,36800.0,91.69,91.69,91.45,91.45,36800.0
2014-03-11 15:45:00,91.45,91.49,91.39,91.41,34900.0,91.45,91.49,91.39,91.41,34900.0
2014-03-11 15:50:00,91.41,91.68,91.4,91.64,56300.0,91.41,91.68,91.4,91.64,56300.0
2014-03-11 15:55:00,91.64,91.64,91.46,91.54,79700.0,91.64,91.64,91.46,91.54,79700.0
2014-03-12 09:30:00,90.69,90.69,90.23,90.45,18700.0,90.69,90.69,90.23,90.45,18700.0
2014-03-12 09:35:00,90.3,90.79,89.28,89.31,34000.0,90.3,90.79,89.28,89.31,34000.0
2014-03-12 09:40:00,89.52,89.56,89.09,89.56,18900.0,89.52,89.56,89.09,89.56,18900.0
2014-03-12 09:45:00,89.61,89.79,89.29,89.79,7800.0,89.61,89.79,89.29,89.79,7800.0
2014-03-12 09:50:00,89.78,90.29,89.78,90.15,36800.0,89.78,90.29,89.78,90.15,36800.0
2014-03-12 09:55:00,90.14,90.59,89.98,90.5,24200.0,90.14,90.59,89.98,90.5,24200.0
2014-03-12 10:00:00,90.5,90.9,90.5,90.89,21600.0,90.5,90.9,90.5,90.89,21600.0
2014-03-12 10:05:00,90.89,91.37,90.72,90.8,44900.0,90.89,91.37,90.72,90.8,44900.0
2014-03-12 10:10:00,90.86,90.97,90.63,90.84,10300.0,90.86,90.97,90.63,90.84,10300.0
2014-03-12 10:15:00,90.91,91.1,90.71,91.05,40400.0,90.91,91.1,90.71,91.05,40400.0
2014-03-12 10:20:00,91.02,91.1,90.94,90.94,11000.0,91.02,91.1,90.94,90.94,11000.0
2014-03-12 10:25:00,90.92,91.08,90.78,91.04,12900.0,90.92,91.08,90.78,91.04,12900.0
2014-03-12 10:30:00,91.02,91.02,90.84,90.89,17200.0,91.02,91.02,90.84,90.89,17200.0
2014-03-12 10:35:00,90.87,90.91,90.69,90.89,18300.0,90.87,90.91,90.69,90.89,18300.0
2014-03-12 10:40:00,90.8,90.96,90.79,90.93,6600.0,90.8,90.96,90.79,90.93,6600.0
2014-03-12 10:45:00,90.9,90.98,90.68,90.74,15400.0,90.9,90.98,90.68,90.74,15400.0
2014-03-12 10:50:00,90.74,90.95,90.68,90.95,7900.0,90.74,90.95,90.68,90.95,7900.0
2014-03-12 10:55:00,90.95,91.08,90.92,91.08,4200.0,90.95,91.08,90.92,91.08,4200.0
2014-03-12 11:00:00,91.08,91.16,91.02,91.16,7200.0,91.08,91.16,91.02,91.16,7200.0
2014-03-12 11:05:00,91.14,91.27,91.12,91.19,37000.0,91.14,91.27,91.12,91.19,37000.0
2014-03-12 11:10:00,91.2,91.22,91.08,91.16,15100.0,91.2,91.22,91.08,91.16,15100.0
2014-03-12 11:15:00,91.19,91.25,91.11,91.2,9300.0,91.19,91.25,91.11,91.2,9300.0
2014-03-12 11:20:00,91.2,91.27,91.18,91.27,9600.0,91.2,91.27,91.18,91.27,9600.0
2014-03-12 11:25:00,91.28,91.39,91.26,91.36,7300.0,91.28,91.39,91.26,91.36,7300.0
2014-03-12 11:30:00,91.36,91.5,91.28,91.5,12600.0,91.36,91.5,91.28,91.5,12600.0
2014-03-12 11:35:00,91.47,91.5,91.26,91.26,10700.0,91.47,91.5,91.26,91.26,10700.0
2014-03-12 11:40:00,91.26,91.41,91.26,91.41,11800.0,91.26,91.41,91.26,91.41,11800.0
2014-03-12 11:45:00,91.39,91.54,91.39,91.41,30900.0,91.39,91.54,91.39,91.41,30900.0
2014-03-12 11:50:00,91.44,91.46,90.61,91.03,78900.0,91.44,91.46,90.61,91.03,78900.0
2014-03-12 11:55:00,91.03,91.17,90.97,91.17,27000.0,91.03,91.17,90.97,91.17,27000.0
2014-03-12 12:00:00,91.17,91.34,91.08,91.08,20000.0,91.17,91.34,91.08,91.08,20000.0
2014-03-12 12:05:00,91.08,91.08,90.91,90.92,9000.0,91.08,91.08,90.91,90.92,9000.0
2014-03-12 12:10:00,90.92,90.92,90.74,90.76,6100.0,90.92,90.92,90.74,90.76,6100.0
2014-03-12 12:15:00,90.74,90.75,90.61,90.7,18500.0,90.74,90.75,90.61,90.7,18500.0
2014-03-12 12:20:00,90.71,90.81,90.71,90.81,5000.0,90.71,90.81,90.71,90.81,5000.0
2014-03-12 12:25:00,90.78,90.87,90.75,90.8,34500.0,90.78,90.87,90.75,90.8,34500.0
2014-03-12 12:30:00,90.79,90.8,90.64,90.64,7500.0,90.79,90.8,90.64,90.64,7500.0
2014-03-12 12:35:00,90.66,90.66,90.38,90.38,21100.0,90.66,90.66,90.38,90.38,21100.0
2014-03-12 12:40:00,90.36,90.39,90.28,90.28,8800.0,90.36,90.39,90.28,90.28,8800.0
2014-03-12 12:45:00,90.31,90.31,90.22,90.22,5000.0,90.31,90.31,90.22,90.22,5000.0
2014-03-12 12:50:00,90.21,90.32,90.09,90.28,11300.0,90.21,90.32,90.09,90.28,11300.0
2014-03-12 12:55:00,90.28,90.31,90.23,90.26,7800.0,90.28,90.31,90.23,90.26,7800.0
2014-03-12 13:00:00,90.25,90.26,90.19,90.24,7200.0,90.25,90.26,90.19,90.24,7200.0
2014-03-12 13:05:00,90.24,90.39,90.2,90.39,14000.0,90.24,90.39,90.2,90.39,14000.0
2014-03-12 13:10:00,90.34,90.49,90.32,90.37,7500.0,90.34,90.49,90.32,90.37,7500.0
2014-03-12 13:15:00,90.37,90.47,90.35,90.43,2200.0,90.37,90.47,90.35,90.43,2200.0
2014-03-12 13:20:00,90.42,90.62,90.41,90.62,7000.0,90.42,90.62,90.41,90.62,7000.0
2014-03-12 13:25:00,90.6,90.67,90.55,90.58,10600.0,90.6,90.67,90.55,90.58,10600.0
2014-03-12 13:30:00,90.58,90.69,90.58,90.6,6200.0,90.58,90.69,90.58,90.6,6200.0
2014-03-12 13:35:00,90.61,90.63,90.49,90.56,51200.0,90.61,90.63,90.49,90.56,51200.0
2014-03-12 13:40:00,90.56,90.68,90.54,90.55,8800.0,90.56,90.68,90.54,90.55,8800.0
2014-03-12 13:45:00,90.55,90.57,90.52,90.57,3800.0,90.55,90.57,90.52,90.57,3800.0
2014-03-12 13:50:00,90.56,90.77,90.56,90.72,9200.0,90.56,90.77,90.56,90.72,9200.0
2014-03-12 13:55:00,90.75,90.85,90.69,90.7,13800.0,90.75,90.85,90.69,90.7,13800.0
2014-03-12 14:00:00,90.73,90.85,90.72,90.84,6600.0,90.73,90.85,90.72,90.84,6600.0
2014-03-12 14:05:00,90.84,90.84,90.78,90.78,4400.0,90.84,90.84,90.78,90.78,4400.0
2014-03-12 14:10:00,90.78,90.78,90.67,90.72,15700.0,90.78,90.78,90.67,90.72,15700.0
2014-03-12 14:15:00,90.72,90.78,90.68,90.78,6200.0,90.72,90.78,90.68,90.78,6200.0
2014-03-12 14:20:00,90.79,90.8,90.76,90.76,6700.0,90.79,90.8,90.76,90.76,6700.0
2014-03-12 14:25:00,90.79,90.97,90.79,90.97,14400.0,90.79,90.97,90.79,90.97,14400.0
2014-03-12 14:30:00,90.95,91.04,90.93,91.04,15800.0,90.95,91.04,90.93,91.04,15800.0
2014-03-12 14:35:00,91.03,91.17,91.03,91.17,7300.0,91.03,91.17,91.03,91.17,7300.0
2014-03-12 14:40:00,91.17,91.19,91.1,91.14,19200.0,91.17,91.19,91.1,91.14,19200.0
2014-03-12 14:45:00,91.12,91.13,91.05,91.11,10000.0,91.12,91.13,91.05,91.11,10000.0
2014-03-12 14:50:00,91.08,91.5,91.07,91.5,22300.0,91.08,91.5,91.07,91.5,22300.0
2014-03-12 14:55:00,91.5,91.75,91.39,91.42,66000.0,91.5,91.75,91.39,91.42,66000.0
2014-03-12 15:00:00,91.41,91.43,91.19,91.19,7600.0,91.41,91.43,91.19,91.19,7600.0
2014-03-12 15:05:00,91.2,91.41,91.14,91.41,9000.0,91.2,91.41,91.14,91.41,9000.0
2014-03-12 15:10:00,91.4,91.45,91.25,91.45,9500.0,91.4,91.45,91.25,91.45,9500.0
2014-03-12 15:15:00,91.45,91.54,91.4,91.52,10700.0,91.45,91.54,91.4,91.52,10700.0
2014-03-12 15:20:00,91.5,91.51,91.39,91.47,22700.0,91.5,91.51,91.39,91.47,22700.0
2014-03-12 15:25:00,91.43,91.43,91.13,91.13,21600.0,91.43,91.43,91.13,91.13,21600.0
2014-03-12 15:30:00,91.14,91.29,91.07,91.24,25700.0,91.14,91.29,91.07,91.24,25700.0
2014-03-12 15:35:00,91.23,91.48,91.23,91.47,21300.0,91.23,91.48,91.23,91.47,21300.0
2014-03-12 15:40:00,91.47,91.61,91.44,91.44,21100.0,91.47,91.61,91.44,91.44,21100.0
2014-03-12 15:45:00,91.45,91.46,91.33,91.4,22400.0,91.45,91.46,91.33,91.4,22400.0
2014-03-12 15:50:00,91.37,91.42,91.31,91.41,30900.0,91.37,91.42,91.31,91.41,30900.0
2014-03-12 15:55:00,91.39,91.45,91.3,91.44,39000.0,91.39,91.45,91.3,91.44,39000.0
2014-03-13 09:30:00,91.38,91.38,90.17,91.05,18600.0,91.38,91.38,90.17,91.05,18600.0
2014-03-13 09:35:00,91.14,91.37,90.96,90.97,5800.0,91.14,91.37,90.96,90.97,5800.0
2014-03-13 09:40:00,90.97,90.97,90.45,90.86,6600.0,90.97,90.97,90.45,90.86,6600.0
2014-03-13 09:45:00,90.82,91.23,90.71,91.23,8100.0,90.82,91.23,90.71,91.23,8100.0
2014-03-13 09:50:00,91.28,91.39,91.15,91.22,7300.0,91.28,91.39,91.15,91.22,7300.0
2014-03-13 09:55:00,91.27,91.5,91.26,91.46,6900.0,91.27,91.5,91.26,91.46,6900.0
2014-03-13 10:00:00,91.41,91.5,91.21,91.21,19300.0,91.41,91.5,91.21,91.21,19300.0
2014-03-13 10:05:00,91.17,91.35,91.16,91.27,17400.0,91.17,91.35,91.16,91.27,17400.0
2014-03-13 10:10:00,91.33,91.48,91.1,91.26,65700.0,91.33,91.48,91.1,91.26,65700.0
2014-03-13 10:15:00,91.27,91.28,91.11,91.17,16800.0,91.27,91.28,91.11,91.17,16800.0
2014-03-13 10:20:00,91.17,91.21,91.11,91.18,9600.0,91.17,91.21,91.11,91.18,9600.0
2014-03-13 10:25:00,91.17,91.36,91.11,91.28,12100.0,91.17,91.36,91.11,91.28,12100.0
2014-03-13 10:30:00,91.27,91.6,91.23,91.46,22200.0,91.27,91.6,91.23,91.46,22200.0
2014-03-13 10:35:00,91.44,91.59,91.4,91.55,5500.0,91.44,91.59,91.4,91.55,5500.0
2014-03-13 10:40:00,91.58,91.6,91.47,91.47,13600.0,91.58,91.6,91.47,91.47,13600.0
2014-03-13 10:45:00,91.5,91.57,91.45,91.47,10200.0,91.5,91.57,91.45,91.47,10200.0
2014-03-13 10:50:00,91.45,91.5,91.4,91.42,7100.0,91.45,91.5,91.4,91.42,7100.0
2014-03-13 10:55:00,91.42,91.45,91.4,91.43,9500.0,91.42,91.45,91.4,91.43,9500.0
2014-03-13 11:00:00,91.43,91.59,91.27,91.46,20200.0,91.43,91.59,91.27,91.46,20200.0
2014-03-13 11:05:00,91.47,91.47,91.21,91.25,3800.0,91.47,91.47,91.21,91.25,3800.0
2014-03-13 11:10:00,91.31,91.39,91.24,91.36,3600.0,91.31,91.39,91.24,91.36,3600.0
2014-03-13 11:15:00,91.36,91.59,91.33,91.58,6800.0,91.36,91.59,91.33,91.58,6800.0
2014-03-13 11:20:00,91.54,91.54,91.36,91.45,10400.0,91.54,91.54,91.36,91.45,10400.0
2014-03-13 11:25:00,91.46,91.5,91.32,91.32,5100.0,91.46,91.5,91.32,91.32,5100.0
2014-03-13 11:30:00,91.32,91.52,91.32,91.52,6900.0,91.32,91.52,91.32,91.52,6900.0
2014-03-13 11:35:00,91.52,91.58,91.45,91.48,19600.0,91.52,91.58,91.45,91.48,19600.0
2014-03-13 11:40:00,91.5,91.54,91.46,91.5,24100.0,91.5,91.54,91.46,91.5,24100.0
2014-03-13 11:45:00,91.47,91.54,91.37,91.39,11500.0,91.47,91.54,91.37,91.39,11500.0
2014-03-13 11:50:00,91.4,91.54,91.32,91.51,12200.0,91.4,91.54,91.32,91.51,12200.0
2014-03-13 11:55:00,91.51,91.55,91.46,91.46,5400.0,91.51,91.55,91.46,91.46,5400.0
2014-03-13 12:00:00,91.42,91.43,91.33,91.35,6100.0,91.42,91.43,91.33,91.35,6100.0
2014-03-13 12:05:00,91.37,91.37,91.28,91.33,14500.0,91.37,91.37,91.28,91.33,14500.0
2014-03-13 12:10:00,91.29,91.33,91.25,91.31,13400.0,91.29,91.33,91.25,91.31,13400.0
2014-03-13 12:15:00,91.31,91.47,91.3,91.38,13800.0,91.31,91.47,91.3,91.38,13800.0
2014-03-13 12:20:00,91.37,91.37,91.09,91.1,10500.0,91.37,91.37,91.09,91.1,10500.0
2014-03-13 12:25:00,91.07,91.07,90.87,90.89,12200.0,91.07,91.07,90.87,90.89,12200.0
2014-03-13 12:30:00,90.89,91.08,90.87,90.93,9400.0,90.89,91.08,90.87,90.93,9400.0
2014-03-13 12:35:00,90.93,90.93,90.62,90.62,7200.0,90.93,90.93,90.62,90.62,7200.0
2014-03-13 12:40:00,90.63,90.81,90.59,90.81,9300.0,90.63,90.81,90.59,90.81,9300.0
2014-03-13 12:45:00,90.85,91.43,90.78,91.06,41700.0,90.85,91.43,90.78,91.06,41700.0
2014-03-13 12:50:00,90.96,91.1,90.8,90.83,8500.0,90.96,91.1,90.8,90.83,8500.0
2014-03-13 12:55:00,90.85,90.88,90.7,90.7,5500.0,90.85,90.88,90.7,90.7,5500.0
2014-03-13 13:00:00,90.7,90.7,90.15,90.15,29900.0,90.7,90.7,90.15,90.15,29900.0
2014-03-13 13:05:00,90.07,90.16,90.06,90.06,9300.0,90.07,90.16,90.06,90.06,9300.0
2014-03-13 13:10:00,90.04,90.34,89.95,90.1,13100.0,90.04,90.34,89.95,90.1,13100.0
2014-03-13 13:15:00,90.13,90.39,90.13,90.37,11600.0,90.13,90.39,90.13,90.37,11600.0
2014-03-13 13:20:00,90.37,90.38,90.15,90.15,8100.0,90.37,90.38,90.15,90.15,8100.0
2014-03-13 13:25:00,90.13,90.13,90.04,90.09,10600.0,90.13,90.13,90.04,90.09,10600.0
2014-03-13 13:30:00,90.09,90.21,90.04,90.2,7200.0,90.09,90.21,90.04,90.2,7200.0
2014-03-13 13:35:00,90.2,90.2,90.01,90.03,7800.0,90.2,90.2,90.01,90.03,7800.0
2014-03-13 13:40:00,90.03,90.08,89.95,90.02,13400.0,90.03,90.08,89.95,90.02,13400.0
2014-03-13 13:45:00,90.1,90.15,90.02,90.1,10300.0,90.1,90.15,90.02,90.1,10300.0
2014-03-13 13:50:00,90.09,90.33,90.07,90.3,6700.0,90.09,90.33,90.07,90.3,6700.0
2014-03-13 13:55:00,90.29,90.72,90.24,90.54,39000.0,90.29,90.72,90.24,90.54,39000.0
2014-03-13 14:00:00,90.54,90.54,90.34,90.36,7800.0,90.54,90.54,90.34,90.36,7800.0
2014-03-13 14:05:00,90.4,90.66,90.39,90.6,11100.0,90.4,90.66,90.39,90.6,11100.0
2014-03-13 14:10:00,90.65,90.69,90.44,90.46,15900.0,90.65,90.69,90.44,90.46,15900.0
2014-03-13 14:15:00,90.45,90.46,90.09,90.1,11400.0,90.45,90.46,90.09,90.1,11400.0
2014-03-13 14:20:00,90.14,90.32,90.0,90.0,25800.0,90.14,90.32,90.0,90.0,25800.0
2014-03-13 14:25:00,90.0,90.08,89.95,89.98,7700.0,90.0,90.08,89.95,89.98,7700.0
2014-03-13 14:30:00,89.95,90.51,89.93,90.08,34100.0,89.95,90.51,89.93,90.08,34100.0
2014-03-13 14:35:00,90.01,90.09,89.95,90.0,15100.0,90.01,90.09,89.95,90.0,15100.0
2014-03-13 14:40:00,89.98,90.04,89.95,89.95,10900.0,89.98,90.04,89.95,89.95,10900.0
2014-03-13 14:45:00,89.95,89.97,89.43,89.56,48300.0,89.95,89.97,89.43,89.56,48300.0
2014-03-13 14:50:00,89.55,89.58,89.26,89.33,33900.0,89.55,89.58,89.26,89.33,33900.0
2014-03-13 14:55:00,89.34,89.34,89.06,89.23,25300.0,89.34,89.34,89.06,89.23,25300.0
2014-03-13 15:00:00,89.21,89.35,89.07,89.27,23300.0,89.21,89.35,89.07,89.27,23300.0
2014-03-13 15:05:00,89.26,89.26,89.05,89.2,13700.0,89.26,89.26,89.05,89.2,13700.0
2014-03-13 15:10:00,89.2,89.5,89.2,89.36,11900.0,89.2,89.5,89.2,89.36,11900.0
2014-03-13 15:15:00,89.39,89.39,89.22,89.22,7100.0,89.39,89.39,89.22,89.22,7100.0
2014-03-13 15:20:00,89.21,89.28,89.15,89.25,16100.0,89.21,89.28,89.15,89.25,16100.0
2014-03-13 15:25:00,89.27,89.39,89.25,89.38,15000.0,89.27,89.39,89.25,89.38,15000.0
2014-03-13 15:30:00,89.38,89.55,89.37,89.46,16100.0,89.38,89.55,89.37,89.46,16100.0
2014-03-13 15:35:00,89.48,89.64,89.44,89.56,18200.0,89.48,89.64,89.44,89.56,18200.0
2014-03-13 15:40:00,89.56,89.91,89.45,89.46,31600.0,89.56,89.91,89.45,89.46,31600.0
2014-03-13 15:45:00,89.49,89.5,89.25,89.41,57000.0,89.49,89.5,89.25,89.41,57000.0
2014-03-13 15:50:00,89.43,89.83,89.28,89.3,88800.0,89.43,89.83,89.28,89.3,88800.0
2014-03-13 15:55:00,89.29,89.72,89.27,89.46,124900.0,89.29,89.72,89.27,89.46,124900.0
2014-03-14 09:30:00,95.89,96.94,95.55,96.72,486500.0,95.89,96.94,95.55,96.72,486500.0
2014-03-14 09:35:00,96.72,96.72,95.0,95.67,563400.0,96.72,96.72,95.0,95.67,563400.0
2014-03-14 09:40:00,95.77,97.0,95.46,96.71,297500.0,95.77,97.0,95.46,96.71,297500.0
2014-03-14 09:45:00,96.78,97.75,96.21,97.75,390400.0,96.78,97.75,96.21,97.75,390400.0
2014-03-14 09:50:00,97.74,97.86,96.53,96.91,195500.0,97.74,97.86,96.53,96.91,195500.0
2014-03-14 09:55:00,97.04,97.14,95.54,95.71,214900.0,97.04,97.14,95.54,95.71,214900.0
2014-03-14 10:00:00,95.71,96.17,95.5,95.9,119100.0,95.71,96.17,95.5,95.9,119100.0
2014-03-14 10:05:00,95.94,96.55,95.88,96.44,98900.0,95.94,96.55,95.88,96.44,98900.0
2014-03-14 10:10:00,96.46,96.6,96.29,96.43,78400.0,96.46,96.6,96.29,96.43,78400.0
2014-03-14 10:15:00,96.43,96.7,96.29,96.39,164800.0,96.43,96.7,96.29,96.39,164800.0
2014-03-14 10:20:00,96.45,96.52,95.75,95.9,230500.0,96.45,96.52,95.75,95.9,230500.0
2014-03-14 10:25:00,95.89,96.05,95.76,95.95,155200.0,95.89,96.05,95.76,95.95,155200.0
2014-03-14 10:30:00,95.94,96.0,95.5,95.55,91600.0,95.94,96.0,95.5,95.55,91600.0
2014-03-14 10:35:00,95.62,95.88,95.51,95.8,77900.0,95.62,95.88,95.51,95.8,77900.0
2014-03-14 10:40:00,95.82,95.99,95.52,95.58,100300.0,95.82,95.99,95.52,95.58,100300.0
2014-03-14 10:45:00,95.59,96.25,95.59,95.83,86500.0,95.59,96.25,95.59,95.83,86500.0
2014-03-14 10:50:00,95.87,96.15,95.82,95.95,36100.0,95.87,96.15,95.82,95.95,36100.0
2014-03-14 10:55:00,95.94,96.3,95.91,96.18,73000.0,95.94,96.3,95.91,96.18,73000.0
2014-03-14 11:00:00,96.19,96.34,96.07,96.09,66100.0,96.19,96.34,96.07,96.09,66100.0
2014-03-14 11:05:00,96.1,96.3,96.08,96.11,55900.0,96.1,96.3,96.08,96.11,55900.0
2014-03-14 11:10:00,96.11,96.13,95.84,95.94,42300.0,96.11,96.13,95.84,95.94,42300.0
2014-03-14 11:15:00,95.94,95.95,95.5,95.54,80600.0,95.94,95.95,95.5,95.54,80600.0
2014-03-14 11:20:00,95.5,95.87,95.5,95.84,37900.0,95.5,95.87,95.5,95.84,37900.0
2014-03-14 11:25:00,95.83,95.98,95.78,95.82,47600.0,95.83,95.98,95.78,95.82,47600.0
2014-03-14 11:30:00,95.83,95.9,95.64,95.64,40300.0,95.83,95.9,95.64,95.64,40300.0
2014-03-14 11:35:00,95.64,95.75,95.52,95.62,39900.0,95.64,95.75,95.52,95.62,39900.0
2014-03-14 11:40:00,95.62,96.15,95.62,95.95,29800.0,95.62,96.15,95.62,95.95,29800.0
2014-03-14 11:45:00,95.89,96.03,95.73,95.73,32800.0,95.89,96.03,95.73,95.73,32800.0
2014-03-14 11:50:00,95.74,95.93,95.63,95.78,57400.0,95.74,95.93,95.63,95.78,57400.0
2014-03-14 11:55:00,95.78,95.99,95.63,95.66,48400.0,95.78,95.99,95.63,95.66,48400.0
2014-03-14 12:00:00,95.66,95.75,95.26,95.36,106800.0,95.66,95.75,95.26,95.36,106800.0
2014-03-14 12:05:00,95.37,96.33,95.36,96.2,46600.0,95.37,96.33,95.36,96.2,46600.0
2014-03-14 12:10:00,96.19,96.58,96.15,96.2,58500.0,96.19,96.58,96.15,96.2,58500.0
2014-03-14 12:15:00,96.15,96.53,96.15,96.38,30900.0,96.15,96.53,96.15,96.38,30900.0
2014-03-14 12:20:00,96.4,96.55,96.2,96.37,27100.0,96.4,96.55,96.2,96.37,27100.0
2014-03-14 12:25:00,96.38,96.41,96.2,96.21,36800.0,96.38,96.41,96.2,96.21,36800.0
2014-03-14 12:30:00,96.2,96.41,96.11,96.17,71200.0,96.2,96.41,96.11,96.17,71200.0
2014-03-14 12:35:00,96.16,96.19,95.7,95.97,43100.0,96.16,96.19,95.7,95.97,43100.0
2014-03-14 12:40:00,95.97,96.0,95.81,95.82,15900.0,95.97,96.0,95.81,95.82,15900.0
2014-03-14 12:45:00,95.86,95.96,95.57,95.67,67500.0,95.86,95.96,95.57,95.67,67500.0
2014-03-14 12:50:00,95.68,95.68,95.45,95.46,29500.0,95.68,95.68,95.45,95.46,29500.0
2014-03-14 12:55:00,95.42,95.9,95.4,95.82,72000.0,95.42,95.9,95.4,95.82,72000.0
2014-03-14 13:00:00,95.81,95.83,95.66,95.69,39600.0,95.81,95.83,95.66,95.69,39600.0
2014-03-14 13:05:00,95.69,96.17,95.66,96.01,37700.0,95.69,96.17,95.66,96.01,37700.0
2014-03-14 13:10:00,96.0,96.3,95.94,96.28,39100.0,96.0,96.3,95.94,96.28,39100.0
2014-03-14 13:15:00,96.24,96.36,96.01,96.13,29000.0,96.24,96.36,96.01,96.13,29000.0
2014-03-14 13:20:00,96.09,96.32,95.98,96.08,25400.0,96.09,96.32,95.98,96.08,25400.0
2014-03-14 13:25:00,96.14,96.25,95.7,95.75,95400.0,96.14,96.25,95.7,95.75,95400.0
2014-03-14 13:30:00,95.78,95.78,95.57,95.61,25100.0,95.78,95.78,95.57,95.61,25100.0
2014-03-14 13:35:00,95.63,96.2,95.57,96.14,30800.0,95.63,96.2,95.57,96.14,30800.0
2014-03-14 13:40:00,96.11,96.41,96.11,96.32,29500.0,96.11,96.41,96.11,96.32,29500.0
2014-03-14 13:45:00,96.31,96.54,96.28,96.53,21800.0,96.31,96.54,96.28,96.53,21800.0
2014-03-14 13:50:00,96.53,96.53,96.2,96.42,21900.0,96.53,96.53,96.2,96.42,21900.0
2014-03-14 13:55:00,96.44,96.67,96.33,96.53,27200.0,96.44,96.67,96.33,96.53,27200.0
2014-03-14 14:00:00,96.54,96.75,96.26,96.75,30600.0,96.54,96.75,96.26,96.75,30600.0
2014-03-14 14:05:00,96.74,97.43,96.61,97.39,69000.0,96.74,97.43,96.61,97.39,69000.0
2014-03-14 14:10:00,97.35,97.67,97.07,97.52,49000.0,97.35,97.67,97.07,97.52,49000.0
2014-03-14 14:15:00,97.48,97.7,97.42,97.44,58100.0,97.48,97.7,97.42,97.44,58100.0
2014-03-14 14:20:00,97.47,97.55,96.77,97.35,59300.0,97.47,97.55,96.77,97.35,59300.0
2014-03-14 14:25:00,97.34,97.65,97.28,97.61,40200.0,97.34,97.65,97.28,97.61,40200.0
2014-03-14 14:30:00,97.61,97.7,97.38,97.57,54300.0,97.61,97.7,97.38,97.57,54300.0
2014-03-14 14:35:00,97.53,97.68,97.42,97.63,25700.0,97.53,97.68,97.42,97.63,25700.0
2014-03-14 14:40:00,97.63,97.7,97.36,97.4,44600.0,97.63,97.7,97.36,97.4,44600.0
2014-03-14 14:45:00,97.41,97.46,97.18,97.38,53800.0,97.41,97.46,97.18,97.38,53800.0
2014-03-14 14:50:00,97.35,97.42,96.64,96.87,38000.0,97.35,97.42,96.64,96.87,38000.0
2014-03-14 14:55:00,96.84,97.07,96.69,96.86,150800.0,96.84,97.07,96.69,96.86,150800.0
2014-03-14 15:00:00,96.85,96.96,96.54,96.62,66000.0,96.85,96.96,96.54,96.62,66000.0
2014-03-14 15:05:00,96.62,96.63,96.0,96.0,119700.0,96.62,96.63,96.0,96.0,119700.0
2014-03-14 15:10:00,96.01,96.11,95.66,96.03,61500.0,96.01,96.11,95.66,96.03,61500.0
2014-03-14 15:15:00,96.04,96.28,95.96,96.09,44400.0,96.04,96.28,95.96,96.09,44400.0
2014-03-14 15:20:00,96.09,96.3,96.06,96.25,45500.0,96.09,96.3,96.06,96.25,45500.0
2014-03-14 15:25:00,96.26,96.54,96.14,96.5,62700.0,96.26,96.54,96.14,96.5,62700.0
2014-03-14 15:30:00,96.5,96.51,96.24,96.24,72700.0,96.5,96.51,96.24,96.24,72700.0
2014-03-14 15:35:00,96.24,96.35,96.15,96.31,68600.0,96.24,96.35,96.15,96.31,68600.0
2014-03-14 15:40:00,96.31,96.61,96.31,96.61,116100.0,96.31,96.61,96.31,96.61,116100.0
2014-03-14 15:45:00,96.62,96.62,95.91,95.93,75100.0,96.62,96.62,95.91,95.93,75100.0
2014-03-14 15:50:00,95.9,95.9,95.08,95.08,151400.0,95.9,95.9,95.08,95.08,151400.0
2014-03-14 15:55:00,95.11,95.43,95.09,95.26,154600.0,95.11,95.43,95.09,95.26,154600.0
2014-03-17 09:30:00,95.5,96.37,95.46,95.84,33000.0,95.5,96.37,95.46,95.84,33000.0
2014-03-17 09:35:00,95.78,96.09,95.65,95.86,26300.0,95.78,96.09,95.65,95.86,26300.0
2014-03-17 09:40:00,95.95,96.05,95.72,95.93,19700.0,95.95,96.05,95.72,95.93,19700.0
2014-03-17 09:45:00,95.91,96.19,95.85,96.13,14600.0,95.91,96.19,95.85,96.13,14600.0
2014-03-17 09:50:00,96.13,96.13,95.89,95.92,16300.0,96.13,96.13,95.89,95.92,16300.0
2014-03-17 09:55:00,95.9,96.1,95.84,95.94,12600.0,95.9,96.1,95.84,95.94,12600.0
2014-03-17 10:00:00,95.93,95.95,95.84,95.92,24900.0,95.93,95.95,95.84,95.92,24900.0
2014-03-17 10:05:00,95.94,95.94,95.34,95.52,22100.0,95.94,95.94,95.34,95.52,22100.0
2014-03-17 10:10:00,95.53,95.57,95.35,95.35,7500.0,95.53,95.57,95.35,95.35,7500.0
2014-03-17 10:15:00,95.36,95.53,95.35,95.35,15400.0,95.36,95.53,95.35,95.35,15400.0
2014-03-17 10:20:00,95.41,95.45,94.8,94.92,23400.0,95.41,95.45,94.8,94.92,23400.0
2014-03-17 10:25:00,94.93,95.06,94.76,94.99,19100.0,94.93,95.06,94.76,94.99,19100.0
2014-03-17 10:30:00,95.02,95.41,95.0,95.41,9300.0,95.02,95.41,95.0,95.41,9300.0
2014-03-17 10:35:00,95.36,95.48,95.28,95.31,19400.0,95.36,95.48,95.28,95.31,19400.0
2014-03-17 10:40:00,95.27,95.43,95.13,95.15,23000.0,95.27,95.43,95.13,95.15,23000.0
2014-03-17 10:45:00,95.18,95.18,94.84,94.88,25800.0,95.18,95.18,94.84,94.88,25800.0
2014-03-17 10:50:00,94.88,95.06,94.78,94.9,17200.0,94.88,95.06,94.78,94.9,17200.0
2014-03-17 10:55:00,94.87,94.99,94.8,94.94,7500.0,94.87,94.99,94.8,94.94,7500.0
2014-03-17 11:00:00,94.98,95.26,94.98,95.22,19900.0,94.98,95.26,94.98,95.22,19900.0
2014-03-17 11:05:00,95.19,95.2,95.08,95.18,8200.0,95.19,95.2,95.08,95.18,8200.0
2014-03-17 11:10:00,95.18,95.26,94.42,94.46,42500.0,95.18,95.26,94.42,94.46,42500.0
2014-03-17 11:15:00,94.56,94.85,94.5,94.68,10300.0,94.56,94.85,94.5,94.68,10300.0
2014-03-17 11:20:00,94.64,94.87,94.52,94.83,14400.0,94.64,94.87,94.52,94.83,14400.0
2014-03-17 11:25:00,94.87,95.12,94.83,95.12,10600.0,94.87,95.12,94.83,95.12,10600.0
2014-03-17 11:30:00,95.13,95.28,95.04,95.1,19100.0,95.13,95.28,95.04,95.1,19100.0
2014-03-17 11:35:00,95.1,95.27,95.04,95.27,19200.0,95.1,95.27,95.04,95.27,19200.0
2014-03-17 11:40:00,95.27,95.46,95.15,95.39,10000.0,95.27,95.46,95.15,95.39,10000.0
2014-03-17 11:45:00,95.31,95.39,95.28,95.29,10200.0,95.31,95.39,95.28,95.29,10200.0
2014-03-17 11:50:00,95.29,95.4,95.29,95.38,10300.0,95.29,95.4,95.29,95.38,10300.0
2014-03-17 11:55:00,95.38,95.41,95.33,95.41,4000.0,95.38,95.41,95.33,95.41,4000.0
2014-03-17 12:00:00,95.41,95.54,95.39,95.41,30200.0,95.41,95.54,95.39,95.41,30200.0
2014-03-17 12:05:00,95.4,95.55,95.29,95.51,8100.0,95.4,95.55,95.29,95.51,8100.0
2014-03-17 12:10:00,95.51,95.92,95.51,95.91,14000.0,95.51,95.92,95.51,95.91,14000.0
2014-03-17 12:15:00,95.9,95.98,95.72,95.83,13100.0,95.9,95.98,95.72,95.83,13100.0
2014-03-17 12:20:00,95.78,96.2,95.77,96.07,28500.0,95.78,96.2,95.77,96.07,28500.0
2014-03-17 12:25:00,96.05,96.05,95.87,95.94,11100.0,96.05,96.05,95.87,95.94,11100.0
2014-03-17 12:30:00,95.98,95.98,95.9,95.96,4200.0,95.98,95.98,95.9,95.96,4200.0
2014-03-17 12:35:00,95.96,96.03,95.84,95.9,18400.0,95.96,96.03,95.84,95.9,18400.0
2014-03-17 12:40:00,95.91,96.12,95.91,96.03,9700.0,95.91,96.12,95.91,96.03,9700.0
2014-03-17 12:45:00,96.09,96.15,95.91,95.91,4100.0,96.09,96.15,95.91,95.91,4100.0
2014-03-17 12:50:00,95.93,96.15,95.92,96.09,4300.0,95.93,96.15,95.92,96.09,4300.0
2014-03-17 12:55:00,96.14,96.16,96.11,96.11,3000.0,96.14,96.16,96.11,96.11,3000.0
2014-03-17 13:00:00,96.13,96.29,96.13,96.29,6100.0,96.13,96.29,96.13,96.29,6100.0
2014-03-17 13:05:00,96.25,96.29,96.18,96.26,14800.0,96.25,96.29,96.18,96.26,14800.0
2014-03-17 13:10:00,96.25,96.36,96.24,96.33,5600.0,96.25,96.36,96.24,96.33,5600.0
2014-03-17 13:15:00,96.33,96.47,96.33,96.4,7800.0,96.33,96.47,96.33,96.4,7800.0
2014-03-17 13:20:00,96.4,96.4,96.26,96.33,5100.0,96.4,96.4,96.26,96.33,5100.0
2014-03-17 13:25:00,96.34,96.36,96.24,96.34,6500.0,96.34,96.36,96.24,96.34,6500.0
2014-03-17 13:30:00,96.31,96.57,96.3,96.57,12900.0,96.31,96.57,96.3,96.57,12900.0
2014-03-17 13:35:00,96.51,96.74,96.51,96.74,10800.0,96.51,96.74,96.51,96.74,10800.0
2014-03-17 13:40:00,96.8,96.8,96.43,96.55,13200.0,96.8,96.8,96.43,96.55,13200.0
2014-03-17 13:45:00,96.59,96.62,96.53,96.56,15400.0,96.59,96.62,96.53,96.56,15400.0
2014-03-17 13:50:00,96.59,96.61,96.43,96.45,16000.0,96.59,96.61,96.43,96.45,16000.0
2014-03-17 13:55:00,96.47,96.64,96.45,96.46,16500.0,96.47,96.64,96.45,96.46,16500.0
2014-03-17 14:00:00,96.43,96.53,96.42,96.52,8800.0,96.43,96.53,96.42,96.52,8800.0
2014-03-17 14:05:00,96.52,96.52,96.38,96.38,10500.0,96.52,96.52,96.38,96.38,10500.0
2014-03-17 14:10:00,96.38,96.44,96.28,96.28,9600.0,96.38,96.44,96.28,96.28,9600.0
2014-03-17 14:15:00,96.24,96.43,96.19,96.41,7600.0,96.24,96.43,96.19,96.41,7600.0
2014-03-17 14:20:00,96.4,96.57,96.28,96.52,11700.0,96.4,96.57,96.28,96.52,11700.0
2014-03-17 14:25:00,96.52,96.65,96.48,96.59,10700.0,96.52,96.65,96.48,96.59,10700.0
2014-03-17 14:30:00,96.64,96.65,96.55,96.61,12700.0,96.64,96.65,96.55,96.61,12700.0
2014-03-17 14:35:00,96.63,96.65,96.48,96.5,17600.0,96.63,96.65,96.48,96.5,17600.0
2014-03-17 14:40:00,96.5,96.54,96.48,96.54,8800.0,96.5,96.54,96.48,96.54,8800.0
2014-03-17 14:45:00,96.56,96.61,96.53,96.6,6600.0,96.56,96.61,96.53,96.6,6600.0
2014-03-17 14:50:00,96.62,96.62,96.51,96.58,12600.0,96.62,96.62,96.51,96.58,12600.0
2014-03-17 14:55:00,96.55,96.59,96.5,96.52,12800.0,96.55,96.59,96.5,96.52,12800.0
2014-03-17 15:00:00,96.54,96.55,96.52,96.55,12700.0,96.54,96.55,96.52,96.55,12700.0
2014-03-17 15:05:00,96.55,96.65,96.51,96.55,41300.0,96.55,96.65,96.51,96.55,41300.0
2014-03-17 15:10:00,96.53,96.56,96.46,96.5,10600.0,96.53,96.56,96.46,96.5,10600.0
2014-03-17 15:15:00,96.52,96.52,96.19,96.25,11900.0,96.52,96.52,96.19,96.25,11900.0
2014-03-17 15:20:00,96.25,96.33,96.1,96.24,9100.0,96.25,96.33,96.1,96.24,9100.0
2014-03-17 15:25:00,96.27,96.29,96.13,96.19,8000.0,96.27,96.29,96.13,96.19,8000.0
2014-03-17 15:30:00,96.2,96.36,96.18,96.25,11800.0,96.2,96.36,96.18,96.25,11800.0
2014-03-17 15:35:00,96.21,96.21,96.11,96.17,10900.0,96.21,96.21,96.11,96.17,10900.0
2014-03-17 15:40:00,96.17,96.19,96.01,96.02,16900.0,96.17,96.19,96.01,96.02,16900.0
2014-03-17 15:45:00,96.03,96.04,96.01,96.02,26600.0,96.03,96.04,96.01,96.02,26600.0
2014-03-17 15:50:00,96.03,96.39,96.03,96.35,41900.0,96.03,96.39,96.03,96.35,41900.0
2014-03-17 15:55:00,96.35,96.43,96.31,96.4,51600.0,96.35,96.43,96.31,96.4,51600.0
2014-03-18 09:30:00,96.37,96.9,96.02,96.12,57100.0,96.37,96.9,96.02,96.12,57100.0
2014-03-18 09:35:00,96.31,96.81,96.21,96.68,6900.0,96.31,96.81,96.21,96.68,6900.0
2014-03-18 09:40:00,96.77,96.82,96.47,96.81,7200.0,96.77,96.82,96.47,96.81,7200.0
2014-03-18 09:45:00,96.78,97.69,96.78,97.45,36900.0,96.78,97.69,96.78,97.45,36900.0
2014-03-18 09:50:00,97.42,97.53,97.34,97.46,3800.0,97.42,97.53,97.34,97.46,3800.0
2014-03-18 09:55:00,97.43,97.43,97.11,97.25,18600.0,97.43,97.43,97.11,97.25,18600.0
2014-03-18 10:00:00,97.29,97.29,96.99,96.99,12700.0,97.29,97.29,96.99,96.99,12700.0
2014-03-18 10:05:00,96.99,98.25,96.99,98.25,55900.0,96.99,98.25,96.99,98.25,55900.0
2014-03-18 10:10:00,98.09,98.14,97.69,97.9,17200.0,98.09,98.14,97.69,97.9,17200.0
2014-03-18 10:15:00,97.9,97.94,97.7,97.8,5800.0,97.9,97.94,97.7,97.8,5800.0
2014-03-18 10:20:00,97.81,98.25,97.67,97.68,21800.0,97.81,98.25,97.67,97.68,21800.0
2014-03-18 10:25:00,97.76,98.5,97.76,98.18,24600.0,97.76,98.5,97.76,98.18,24600.0
2014-03-18 10:30:00,98.16,98.49,98.1,98.45,16200.0,98.16,98.49,98.1,98.45,16200.0
2014-03-18 10:35:00,98.45,98.67,98.18,98.67,35900.0,98.45,98.67,98.18,98.67,35900.0
2014-03-18 10:40:00,98.68,98.76,98.45,98.52,34700.0,98.68,98.76,98.45,98.52,34700.0
2014-03-18 10:45:00,98.51,98.65,98.49,98.65,14800.0,98.51,98.65,98.49,98.65,14800.0
2014-03-18 10:50:00,98.65,98.72,98.49,98.57,11000.0,98.65,98.72,98.49,98.57,11000.0
2014-03-18 10:55:00,98.57,98.74,98.51,98.65,15200.0,98.57,98.74,98.51,98.65,15200.0
2014-03-18 11:00:00,98.65,98.73,98.38,98.68,32200.0,98.65,98.73,98.38,98.68,32200.0
2014-03-18 11:05:00,98.67,99.0,98.65,98.94,33700.0,98.67,99.0,98.65,98.94,33700.0
2014-03-18 11:10:00,98.95,99.06,98.85,99.02,25300.0,98.95,99.06,98.85,99.02,25300.0
2014-03-18 11:15:00,99.03,99.47,99.03,99.27,45300.0,99.03,99.47,99.03,99.27,45300.0
2014-03-18 11:20:00,99.26,99.26,98.99,99.13,31700.0,99.26,99.26,98.99,99.13,31700.0
2014-03-18 11:25:00,99.11,99.19,99.1,99.13,16800.0,99.11,99.19,99.1,99.13,16800.0
2014-03-18 11:30:00,99.14,99.41,99.13,99.22,16600.0,99.14,99.41,99.13,99.22,16600.0
2014-03-18 11:35:00,99.19,99.22,99.0,99.03,9200.0,99.19,99.22,99.0,99.03,9200.0
2014-03-18 11:40:00,98.99,99.22,98.93,98.99,19800.0,98.99,99.22,98.93,98.99,19800.0
2014-03-18 11:45:00,98.99,99.3,98.98,99.08,13200.0,98.99,99.3,98.98,99.08,13200.0
2014-03-18 11:50:00,99.07,99.07,98.87,98.94,7500.0,99.07,99.07,98.87,98.94,7500.0
2014-03-18 11:55:00,98.94,99.06,98.78,98.78,11100.0,98.94,99.06,98.78,98.78,11100.0
2014-03-18 12:00:00,98.82,99.12,98.82,98.86,7400.0,98.82,99.12,98.82,98.86,7400.0
2014-03-18 12:05:00,98.83,99.2,98.83,99.14,11900.0,98.83,99.2,98.83,99.14,11900.0
2014-03-18 12:10:00,99.14,99.14,98.92,98.92,2600.0,99.14,99.14,98.92,98.92,2600.0
2014-03-18 12:15:00,98.92,98.92,98.48,98.62,11200.0,98.92,98.92,98.48,98.62,11200.0
2014-03-18 12:20:00,98.62,98.62,98.34,98.52,11300.0,98.62,98.62,98.34,98.52,11300.0
2014-03-18 12:25:00,98.5,98.62,98.46,98.5,6700.0,98.5,98.62,98.46,98.5,6700.0
2014-03-18 12:30:00,98.47,98.55,98.42,98.55,5000.0,98.47,98.55,98.42,98.55,5000.0
2014-03-18 12:35:00,98.55,98.6,98.5,98.6,7600.0,98.55,98.6,98.5,98.6,7600.0
2014-03-18 12:40:00,98.61,98.81,98.61,98.7,6500.0,98.61,98.81,98.61,98.7,6500.0
2014-03-18 12:45:00,98.69,98.69,98.5,98.53,4500.0,98.69,98.69,98.5,98.53,4500.0
2014-03-18 12:50:00,98.52,98.62,98.52,98.62,5400.0,98.52,98.62,98.52,98.62,5400.0
2014-03-18 12:55:00,98.61,98.64,98.51,98.57,22400.0,98.61,98.64,98.51,98.57,22400.0
2014-03-18 13:00:00,98.58,98.75,98.58,98.7,7400.0,98.58,98.75,98.58,98.7,7400.0
2014-03-18 13:05:00,98.7,98.97,98.66,98.9,15600.0,98.7,98.97,98.66,98.9,15600.0
2014-03-18 13:10:00,98.9,99.17,98.89,99.11,18600.0,98.9,99.17,98.89,99.11,18600.0
2014-03-18 13:15:00,99.16,99.16,98.92,98.94,5200.0,99.16,99.16,98.92,98.94,5200.0
2014-03-18 13:20:00,98.96,98.98,98.75,98.84,10700.0,98.96,98.98,98.75,98.84,10700.0
2014-03-18 13:25:00,98.82,98.94,98.78,98.88,4400.0,98.82,98.94,98.78,98.88,4400.0
2014-03-18 13:30:00,98.9,98.92,98.87,98.91,5000.0,98.9,98.92,98.87,98.91,5000.0
2014-03-18 13:35:00,98.9,98.97,98.89,98.97,3400.0,98.9,98.97,98.89,98.97,3400.0
2014-03-18 13:40:00,98.95,99.2,98.95,99.15,9400.0,98.95,99.2,98.95,99.15,9400.0
2014-03-18 13:45:00,99.15,99.17,98.99,99.0,2400.0,99.15,99.17,98.99,99.0,2400.0
2014-03-18 13:50:00,98.93,98.96,98.91,98.94,4200.0,98.93,98.96,98.91,98.94,4200.0
2014-03-18 13:55:00,98.93,98.97,98.86,98.86,5400.0,98.93,98.97,98.86,98.86,5400.0
2014-03-18 14:00:00,98.83,98.83,98.66,98.78,7000.0,98.83,98.83,98.66,98.78,7000.0
2014-03-18 14:05:00,98.78,98.79,98.65,98.71,6300.0,98.78,98.79,98.65,98.71,6300.0
2014-03-18 14:10:00,98.71,98.71,98.63,98.71,9500.0,98.71,98.71,98.63,98.71,9500.0
2014-03-18 14:15:00,98.71,98.76,98.66,98.69,5300.0,98.71,98.76,98.66,98.69,5300.0
2014-03-18 14:20:00,98.62,98.72,98.47,98.63,23900.0,98.62,98.72,98.47,98.63,23900.0
2014-03-18 14:25:00,98.66,98.68,98.57,98.65,6200.0,98.66,98.68,98.57,98.65,6200.0
2014-03-18 14:30:00,98.62,98.67,98.53,98.54,27000.0,98.62,98.67,98.53,98.54,27000.0
2014-03-18 14:35:00,98.52,98.58,98.52,98.58,8100.0,98.52,98.58,98.52,98.58,8100.0
2014-03-18 14:40:00,98.61,98.75,98.59,98.74,15000.0,98.61,98.75,98.59,98.74,15000.0
2014-03-18 14:45:00,98.73,98.78,98.68,98.78,5200.0,98.73,98.78,98.68,98.78,5200.0
2014-03-18 14:50:00,98.81,98.81,98.75,98.75,7500.0,98.81,98.81,98.75,98.75,7500.0
2014-03-18 14:55:00,98.77,98.78,98.56,98.75,14100.0,98.77,98.78,98.56,98.75,14100.0
2014-03-18 15:00:00,98.76,98.84,98.67,98.72,17000.0,98.76,98.84,98.67,98.72,17000.0
2014-03-18 15:05:00,98.7,98.74,98.67,98.7,12200.0,98.7,98.74,98.67,98.7,12200.0
2014-03-18 15:10:00,98.69,98.76,98.62,98.76,19800.0,98.69,98.76,98.62,98.76,19800.0
2014-03-18 15:15:00,98.77,98.77,98.69,98.69,11800.0,98.77,98.77,98.69,98.69,11800.0
2014-03-18 15:20:00,98.69,98.73,98.68,98.7,13600.0,98.69,98.73,98.68,98.7,13600.0
2014-03-18 15:25:00,98.69,98.75,98.65,98.67,14900.0,98.69,98.75,98.65,98.67,14900.0
2014-03-18 15:30:00,98.68,98.69,98.6,98.61,27100.0,98.68,98.69,98.6,98.61,27100.0
2014-03-18 15:35:00,98.6,98.67,98.6,98.66,13200.0,98.6,98.67,98.6,98.66,13200.0
2014-03-18 15:40:00,98.66,98.7,98.64,98.69,16800.0,98.66,98.7,98.64,98.69,16800.0
2014-03-18 15:45:00,98.68,98.7,98.58,98.6,32800.0,98.68,98.7,98.58,98.6,32800.0
2014-03-18 15:50:00,98.6,98.66,98.58,98.6,30000.0,98.6,98.66,98.58,98.6,30000.0
2014-03-18 15:55:00,98.62,98.64,98.51,98.64,67500.0,98.62,98.64,98.51,98.64,67500.0
2014-03-19 09:30:00,98.85,98.85,98.02,98.28,6200.0,98.85,98.85,98.02,98.28,6200.0
2014-03-19 09:35:00,98.7,98.7,98.4,98.4,200.0,98.7,98.7,98.4,98.4,200.0
2014-03-19 09:40:00,98.37,98.38,98.04,98.24,10900.0,98.37,98.38,98.04,98.24,10900.0
2014-03-19 09:45:00,98.1,98.25,97.85,98.14,21100.0,98.1,98.25,97.85,98.14,21100.0
2014-03-19 09:50:00,98.16,98.16,97.95,98.06,4400.0,98.16,98.16,97.95,98.06,4400.0
2014-03-19 09:55:00,98.07,98.32,98.06,98.32,11400.0,98.07,98.32,98.06,98.32,11400.0
2014-03-19 10:00:00,98.32,98.48,98.32,98.47,2400.0,98.32,98.48,98.32,98.47,2400.0
2014-03-19 10:05:00,98.46,98.68,98.46,98.58,8600.0,98.46,98.68,98.46,98.58,8600.0
2014-03-19 10:10:00,98.58,98.89,98.58,98.89,9000.0,98.58,98.89,98.58,98.89,9000.0
2014-03-19 10:15:00,98.89,98.89,98.75,98.8,8400.0,98.89,98.89,98.75,98.8,8400.0
2014-03-19 10:20:00,98.84,98.97,98.73,98.9,9300.0,98.84,98.97,98.73,98.9,9300.0
2014-03-19 10:25:00,98.89,98.94,98.79,98.94,12600.0,98.89,98.94,98.79,98.94,12600.0
2014-03-19 10:30:00,98.94,98.94,98.77,98.82,6000.0,98.94,98.94,98.77,98.82,6000.0
2014-03-19 10:35:00,98.76,98.94,98.7,98.93,9700.0,98.76,98.94,98.7,98.93,9700.0
2014-03-19 10:40:00,98.9,98.97,98.88,98.88,7100.0,98.9,98.97,98.88,98.88,7100.0
2014-03-19 10:45:00,98.89,98.99,98.68,98.69,16600.0,98.89,98.99,98.68,98.69,16600.0
2014-03-19 10:50:00,98.69,99.0,98.69,98.94,62200.0,98.69,99.0,98.69,98.94,62200.0
2014-03-19 10:55:00,98.97,98.97,98.93,98.95,6900.0,98.97,98.97,98.93,98.95,6900.0
2014-03-19 11:00:00,98.92,98.93,98.88,98.92,3100.0,98.92,98.93,98.88,98.92,3100.0
2014-03-19 11:05:00,98.92,98.92,98.83,98.84,3500.0,98.92,98.92,98.83,98.84,3500.0
2014-03-19 11:10:00,98.81,98.81,98.75,98.76,5900.0,98.81,98.81,98.75,98.76,5900.0
2014-03-19 11:15:00,98.74,98.74,98.68,98.7,3200.0,98.74,98.74,98.68,98.7,3200.0
2014-03-19 11:20:00,98.7,98.71,98.53,98.53,2600.0,98.7,98.71,98.53,98.53,2600.0
2014-03-19 11:25:00,98.53,98.64,98.4,98.56,11200.0,98.53,98.64,98.4,98.56,11200.0
2014-03-19 11:30:00,98.61,99.24,98.54,99.16,32500.0,98.61,99.24,98.54,99.16,32500.0
2014-03-19 11:35:00,99.15,99.47,99.15,99.29,11200.0,99.15,99.47,99.15,99.29,11200.0
2014-03-19 11:40:00,99.3,99.67,99.3,99.46,18300.0,99.3,99.67,99.3,99.46,18300.0
2014-03-19 11:45:00,99.46,99.71,99.36,99.56,28100.0,99.46,99.71,99.36,99.56,28100.0
2014-03-19 11:50:00,99.53,99.56,99.2,99.3,9300.0,99.53,99.56,99.2,99.3,9300.0
2014-03-19 11:55:00,99.26,99.3,99.1,99.29,8800.0,99.26,99.3,99.1,99.29,8800.0
2014-03-19 12:00:00,99.29,99.5,99.29,99.5,12300.0,99.29,99.5,99.29,99.5,12300.0
2014-03-19 12:05:00,99.48,99.58,99.45,99.51,8500.0,99.48,99.58,99.45,99.51,8500.0
2014-03-19 12:10:00,99.55,99.95,99.55,99.9,19000.0,99.55,99.95,99.55,99.9,19000.0
2014-03-19 12:15:00,99.87,100.17,99.82,100.14,14300.0,99.87,100.17,99.82,100.14,14300.0
2014-03-19 12:20:00,100.14,100.22,100.01,100.09,15800.0,100.14,100.22,100.01,100.09,15800.0
2014-03-19 12:25:00,100.08,100.17,99.89,99.94,17000.0,100.08,100.17,99.89,99.94,17000.0
2014-03-19 12:30:00,99.91,100.1,99.85,100.03,15200.0,99.91,100.1,99.85,100.03,15200.0
2014-03-19 12:35:00,100.0,100.07,99.71,99.82,10000.0,100.0,100.07,99.71,99.82,10000.0
2014-03-19 12:40:00,99.79,99.94,99.79,99.9,3000.0,99.79,99.94,99.79,99.9,3000.0
2014-03-19 12:45:00,99.9,99.97,99.86,99.97,13500.0,99.9,99.97,99.86,99.97,13500.0
2014-03-19 12:50:00,99.97,100.04,99.92,99.94,20000.0,99.97,100.04,99.92,99.94,20000.0
2014-03-19 12:55:00,99.92,99.92,99.87,99.89,3400.0,99.92,99.92,99.87,99.89,3400.0
2014-03-19 13:00:00,99.9,99.91,99.78,99.87,5800.0,99.9,99.91,99.78,99.87,5800.0
2014-03-19 13:05:00,99.92,99.92,99.84,99.86,4300.0,99.92,99.92,99.84,99.86,4300.0
2014-03-19 13:10:00,99.89,99.9,99.78,99.78,4100.0,99.89,99.9,99.78,99.78,4100.0
2014-03-19 13:15:00,99.77,99.97,99.76,99.88,8600.0,99.77,99.97,99.76,99.88,8600.0
2014-03-19 13:20:00,99.88,99.88,99.84,99.84,2800.0,99.88,99.88,99.84,99.84,2800.0
2014-03-19 13:25:00,99.86,99.9,99.84,99.87,8000.0,99.86,99.9,99.84,99.87,8000.0
2014-03-19 13:30:00,99.87,99.89,99.81,99.82,5900.0,99.87,99.89,99.81,99.82,5900.0
2014-03-19 13:35:00,99.83,99.83,99.75,99.75,4000.0,99.83,99.83,99.75,99.75,4000.0
2014-03-19 13:40:00,99.75,99.9,99.74,99.86,4400.0,99.75,99.9,99.74,99.86,4400.0
2014-03-19 13:45:00,99.87,99.87,99.83,99.87,4300.0,99.87,99.87,99.83,99.87,4300.0
2014-03-19 13:50:00,99.9,100.17,99.9,100.05,11900.0,99.9,100.17,99.9,100.05,11900.0
2014-03-19 13:55:00,100.06,100.25,100.01,100.22,6800.0,100.06,100.25,100.01,100.22,6800.0
2014-03-19 14:00:00,100.26,100.6,100.24,100.4,42700.0,100.26,100.6,100.24,100.4,42700.0
2014-03-19 14:05:00,100.39,100.61,100.37,100.57,69300.0,100.39,100.61,100.37,100.57,69300.0
2014-03-19 14:10:00,100.51,100.63,100.49,100.51,15400.0,100.51,100.63,100.49,100.51,15400.0
2014-03-19 14:15:00,100.52,100.56,100.47,100.53,19500.0,100.52,100.56,100.47,100.53,19500.0
2014-03-19 14:20:00,100.54,100.54,100.27,100.34,26500.0,100.54,100.54,100.27,100.34,26500.0
2014-03-19 14:25:00,100.36,100.47,100.16,100.38,17400.0,100.36,100.47,100.16,100.38,17400.0
2014-03-19 14:30:00,100.42,100.58,100.38,100.57,14800.0,100.42,100.58,100.38,100.57,14800.0
2014-03-19 14:35:00,100.55,100.8,100.48,100.68,34700.0,100.55,100.8,100.48,100.68,34700.0
2014-03-19 14:40:00,100.67,100.71,100.6,100.71,14600.0,100.67,100.71,100.6,100.71,14600.0
2014-03-19 14:45:00,100.71,100.83,100.63,100.83,21500.0,100.71,100.83,100.63,100.83,21500.0
2014-03-19 14:50:00,100.84,101.19,100.84,101.01,34100.0,100.84,101.19,100.84,101.01,34100.0
2014-03-19 14:55:00,101.05,101.05,100.79,100.8,17300.0,101.05,101.05,100.79,100.8,17300.0
2014-03-19 15:00:00,100.81,100.88,100.66,100.84,26900.0,100.81,100.88,100.66,100.84,26900.0
2014-03-19 15:05:00,100.83,100.89,100.64,100.64,40900.0,100.83,100.89,100.64,100.64,40900.0
2014-03-19 15:10:00,100.64,100.65,100.32,100.55,28400.0,100.64,100.65,100.32,100.55,28400.0
2014-03-19 15:15:00,100.53,100.72,100.5,100.71,28000.0,100.53,100.72,100.5,100.71,28000.0
2014-03-19 15:20:00,100.73,101.17,100.73,101.08,44900.0,100.73,101.17,100.73,101.08,44900.0
2014-03-19 15:25:00,101.09,101.15,100.68,100.7,28300.0,101.09,101.15,100.68,100.7,28300.0
2014-03-19 15:30:00,100.7,100.79,100.65,100.76,23800.0,100.7,100.79,100.65,100.76,23800.0
2014-03-19 15:35:00,100.76,100.97,100.73,100.97,34100.0,100.76,100.97,100.73,100.97,34100.0
2014-03-19 15:40:00,100.95,101.1,100.93,101.04,34400.0,100.95,101.1,100.93,101.04,34400.0
2014-03-19 15:45:00,101.05,101.19,101.04,101.16,46100.0,101.05,101.19,101.04,101.16,46100.0
2014-03-19 15:50:00,101.16,101.3,101.12,101.25,64000.0,101.16,101.3,101.12,101.25,64000.0
2014-03-19 15:55:00,101.25,101.35,101.23,101.28,84400.0,101.25,101.35,101.23,101.28,84400.0
2014-03-20 09:30:00,103.03,106.27,102.78,104.64,272200.0,103.03,106.27,102.78,104.64,272200.0
2014-03-20 09:35:00,104.61,105.67,104.27,105.03,131100.0,104.61,105.67,104.27,105.03,131100.0
2014-03-20 09:40:00,105.13,106.19,105.0,105.94,145900.0,105.13,106.19,105.0,105.94,145900.0
2014-03-20 09:45:00,105.9,105.97,104.6,105.65,154400.0,105.9,105.97,104.6,105.65,154400.0
2014-03-20 09:50:00,105.7,106.83,105.62,106.5,70300.0,105.7,106.83,105.62,106.5,70300.0
2014-03-20 09:55:00,106.4,106.74,105.28,105.45,74600.0,106.4,106.74,105.28,105.45,74600.0
2014-03-20 10:00:00,105.73,106.68,105.47,106.33,55700.0,105.73,106.68,105.47,106.33,55700.0
2014-03-20 10:05:00,106.47,106.47,105.85,106.03,39400.0,106.47,106.47,105.85,106.03,39400.0
2014-03-20 10:10:00,106.09,106.09,105.72,106.07,47100.0,106.09,106.09,105.72,106.07,47100.0
2014-03-20 10:15:00,106.05,106.29,105.65,105.75,88600.0,106.05,106.29,105.65,105.75,88600.0
2014-03-20 10:20:00,105.77,105.78,105.47,105.69,45800.0,105.77,105.78,105.47,105.69,45800.0
2014-03-20 10:25:00,105.78,106.17,105.78,105.91,35600.0,105.78,106.17,105.78,105.91,35600.0
2014-03-20 10:30:00,105.94,106.11,105.63,105.76,30500.0,105.94,106.11,105.63,105.76,30500.0
2014-03-20 10:35:00,105.76,105.87,105.37,105.48,36500.0,105.76,105.87,105.37,105.48,36500.0
2014-03-20 10:40:00,105.46,105.62,104.56,104.77,50600.0,105.46,105.62,104.56,104.77,50600.0
2014-03-20 10:45:00,104.76,104.98,104.54,104.79,31000.0,104.76,104.98,104.54,104.79,31000.0
2014-03-20 10:50:00,104.74,104.82,104.56,104.72,23200.0,104.74,104.82,104.56,104.72,23200.0
2014-03-20 10:55:00,104.73,104.77,103.96,104.08,38000.0,104.73,104.77,103.96,104.08,38000.0
2014-03-20 11:00:00,104.1,104.23,103.96,104.06,29500.0,104.1,104.23,103.96,104.06,29500.0
2014-03-20 11:05:00,104.02,104.03,103.72,103.83,15900.0,104.02,104.03,103.72,103.83,15900.0
2014-03-20 11:10:00,103.8,104.44,103.8,104.28,44300.0,103.8,104.44,103.8,104.28,44300.0
2014-03-20 11:15:00,104.28,104.44,103.77,103.79,24500.0,104.28,104.44,103.77,103.79,24500.0
2014-03-20 11:20:00,103.76,103.93,103.42,103.9,45600.0,103.76,103.93,103.42,103.9,45600.0
2014-03-20 11:25:00,103.9,104.3,103.9,104.12,28700.0,103.9,104.3,103.9,104.12,28700.0
2014-03-20 11:30:00,104.09,104.14,103.69,103.69,19300.0,104.09,104.14,103.69,103.69,19300.0
2014-03-20 11:35:00,103.69,103.69,103.31,103.32,31900.0,103.69,103.69,103.31,103.32,31900.0
2014-03-20 11:40:00,103.32,103.43,103.16,103.42,30800.0,103.32,103.43,103.16,103.42,30800.0
2014-03-20 11:45:00,103.42,103.67,103.19,103.53,23300.0,103.42,103.67,103.19,103.53,23300.0
2014-03-20 11:50:00,103.5,104.18,103.5,104.15,19400.0,103.5,104.18,103.5,104.15,19400.0
2014-03-20 11:55:00,104.15,104.54,104.15,104.46,28900.0,104.15,104.54,104.15,104.46,28900.0
2014-03-20 12:00:00,104.46,104.83,104.46,104.53,21500.0,104.46,104.83,104.46,104.53,21500.0
2014-03-20 12:05:00,104.52,104.55,104.16,104.55,25300.0,104.52,104.55,104.16,104.55,25300.0
2014-03-20 12:10:00,104.58,104.6,104.3,104.3,8000.0,104.58,104.6,104.3,104.3,8000.0
2014-03-20 12:15:00,104.29,104.6,104.27,104.47,16800.0,104.29,104.6,104.27,104.47,16800.0
2014-03-20 12:20:00,104.48,104.49,104.27,104.37,19700.0,104.48,104.49,104.27,104.37,19700.0
2014-03-20 12:25:00,104.45,104.58,104.44,104.53,16400.0,104.45,104.58,104.44,104.53,16400.0
2014-03-20 12:30:00,104.55,104.57,104.27,104.35,12900.0,104.55,104.57,104.27,104.35,12900.0
2014-03-20 12:35:00,104.35,104.35,104.11,104.19,17900.0,104.35,104.35,104.11,104.19,17900.0
2014-03-20 12:40:00,104.19,104.35,104.14,104.17,11600.0,104.19,104.35,104.14,104.17,11600.0
2014-03-20 12:45:00,104.2,104.34,104.19,104.24,12800.0,104.2,104.34,104.19,104.24,12800.0
2014-03-20 12:50:00,104.22,104.22,104.03,104.09,14000.0,104.22,104.22,104.03,104.09,14000.0
2014-03-20 12:55:00,104.12,104.38,104.11,104.37,13300.0,104.12,104.38,104.11,104.37,13300.0
2014-03-20 13:00:00,104.34,104.36,104.22,104.27,8400.0,104.34,104.36,104.22,104.27,8400.0
2014-03-20 13:05:00,104.21,104.27,103.99,104.11,11600.0,104.21,104.27,103.99,104.11,11600.0
2014-03-20 13:10:00,104.09,104.09,103.99,104.07,12200.0,104.09,104.09,103.99,104.07,12200.0
2014-03-20 13:15:00,104.08,104.2,104.06,104.06,7400.0,104.08,104.2,104.06,104.06,7400.0
2014-03-20 13:20:00,104.02,104.23,103.97,104.14,16800.0,104.02,104.23,103.97,104.14,16800.0
2014-03-20 13:25:00,104.14,104.22,104.1,104.19,10800.0,104.14,104.22,104.1,104.19,10800.0
2014-03-20 13:30:00,104.2,104.22,104.12,104.15,13700.0,104.2,104.22,104.12,104.15,13700.0
2014-03-20 13:35:00,104.24,104.83,104.21,104.76,19600.0,104.24,104.83,104.21,104.76,19600.0
2014-03-20 13:40:00,104.8,104.8,104.44,104.47,11500.0,104.8,104.8,104.44,104.47,11500.0
2014-03-20 13:45:00,104.45,104.47,104.18,104.19,15900.0,104.45,104.47,104.18,104.19,15900.0
2014-03-20 13:50:00,104.18,104.21,104.0,104.0,15700.0,104.18,104.21,104.0,104.0,15700.0
2014-03-20 13:55:00,104.0,104.4,104.0,104.39,22100.0,104.0,104.4,104.0,104.39,22100.0
2014-03-20 14:00:00,104.41,104.83,104.41,104.73,17700.0,104.41,104.83,104.41,104.73,17700.0
2014-03-20 14:05:00,104.74,104.74,104.25,104.55,15200.0,104.74,104.74,104.25,104.55,15200.0
2014-03-20 14:10:00,104.47,104.47,104.22,104.32,14800.0,104.47,104.47,104.22,104.32,14800.0
2014-03-20 14:15:00,104.31,104.34,104.12,104.14,15900.0,104.31,104.34,104.12,104.14,15900.0
2014-03-20 14:20:00,104.14,104.5,104.14,104.48,17200.0,104.14,104.5,104.14,104.48,17200.0
2014-03-20 14:25:00,104.48,104.5,104.22,104.31,14400.0,104.48,104.5,104.22,104.31,14400.0
2014-03-20 14:30:00,104.36,104.39,104.29,104.32,13100.0,104.36,104.39,104.29,104.32,13100.0
2014-03-20 14:35:00,104.32,104.4,104.23,104.3,18100.0,104.32,104.4,104.23,104.3,18100.0
2014-03-20 14:40:00,104.29,104.41,104.22,104.38,20100.0,104.29,104.41,104.22,104.38,20100.0
2014-03-20 14:45:00,104.41,104.41,104.24,104.25,13000.0,104.41,104.41,104.24,104.25,13000.0
2014-03-20 14:50:00,104.24,104.35,104.21,104.31,27500.0,104.24,104.35,104.21,104.31,27500.0
2014-03-20 14:55:00,104.28,104.33,104.23,104.25,21500.0,104.28,104.33,104.23,104.25,21500.0
2014-03-20 15:00:00,104.25,104.28,103.93,104.09,54400.0,104.25,104.28,103.93,104.09,54400.0
2014-03-20 15:05:00,104.1,104.15,103.91,104.11,40900.0,104.1,104.15,103.91,104.11,40900.0
2014-03-20 15:10:00,104.19,104.23,104.07,104.09,12900.0,104.19,104.23,104.07,104.09,12900.0
2014-03-20 15:15:00,104.1,104.1,103.96,104.04,27700.0,104.1,104.1,103.96,104.04,27700.0
2014-03-20 15:20:00,104.01,104.15,103.98,104.1,22000.0,104.01,104.15,103.98,104.1,22000.0
2014-03-20 15:25:00,104.12,104.14,104.08,104.12,28000.0,104.12,104.14,104.08,104.12,28000.0
2014-03-20 15:30:00,104.12,104.19,104.11,104.15,27000.0,104.12,104.19,104.11,104.15,27000.0
2014-03-20 15:35:00,104.16,104.25,104.11,104.25,38900.0,104.16,104.25,104.11,104.25,38900.0
2014-03-20 15:40:00,104.25,104.57,104.24,104.49,53000.0,104.25,104.57,104.24,104.49,53000.0
2014-03-20 15:45:00,104.5,104.51,104.25,104.25,52700.0,104.5,104.51,104.25,104.25,52700.0
2014-03-20 15:50:00,104.28,104.36,104.21,104.28,49900.0,104.28,104.36,104.21,104.28,49900.0
2014-03-20 15:55:00,104.28,104.37,104.06,104.22,80600.0,104.28,104.37,104.06,104.22,80600.0
2014-03-21 09:30:00,104.1,105.0,104.03,104.48,17800.0,104.1,105.0,104.03,104.48,17800.0
2014-03-21 09:35:00,104.42,105.0,104.36,104.8,37800.0,104.42,105.0,104.36,104.8,37800.0
2014-03-21 09:40:00,104.75,104.77,104.01,104.27,16400.0,104.75,104.77,104.01,104.27,16400.0
2014-03-21 09:45:00,104.39,104.53,104.14,104.47,13900.0,104.39,104.53,104.14,104.47,13900.0
2014-03-21 09:50:00,104.47,104.65,104.38,104.65,17100.0,104.47,104.65,104.38,104.65,17100.0
2014-03-21 09:55:00,104.66,104.92,104.57,104.92,17700.0,104.66,104.92,104.57,104.92,17700.0
2014-03-21 10:00:00,104.9,104.93,104.49,104.83,14000.0,104.9,104.93,104.49,104.83,14000.0
2014-03-21 10:05:00,104.82,104.92,104.6,104.6,11000.0,104.82,104.92,104.6,104.6,11000.0
2014-03-21 10:10:00,104.65,104.8,104.41,104.58,13200.0,104.65,104.8,104.41,104.58,13200.0
2014-03-21 10:15:00,104.57,104.57,103.93,103.93,13900.0,104.57,104.57,103.93,103.93,13900.0
2014-03-21 10:20:00,104.01,104.21,103.95,104.12,12000.0,104.01,104.21,103.95,104.12,12000.0
2014-03-21 10:25:00,104.07,104.07,103.7,103.93,10500.0,104.07,104.07,103.7,103.93,10500.0
2014-03-21 10:30:00,103.92,104.15,103.86,103.95,16100.0,103.92,104.15,103.86,103.95,16100.0
2014-03-21 10:35:00,103.97,104.06,103.87,104.04,4400.0,103.97,104.06,103.87,104.04,4400.0
2014-03-21 10:40:00,104.04,104.11,103.64,103.69,12300.0,104.04,104.11,103.64,103.69,12300.0
2014-03-21 10:45:00,103.66,103.73,103.55,103.61,10700.0,103.66,103.73,103.55,103.61,10700.0
2014-03-21 10:50:00,103.59,103.84,103.56,103.71,11400.0,103.59,103.84,103.56,103.71,11400.0
2014-03-21 10:55:00,103.72,103.89,103.72,103.75,7900.0,103.72,103.89,103.72,103.75,7900.0
2014-03-21 11:00:00,103.83,103.91,103.81,103.81,5800.0,103.83,103.91,103.81,103.81,5800.0
2014-03-21 11:05:00,103.82,103.88,103.76,103.8,3500.0,103.82,103.88,103.76,103.8,3500.0
2014-03-21 11:10:00,103.79,103.79,103.51,103.59,6300.0,103.79,103.79,103.51,103.59,6300.0
2014-03-21 11:15:00,103.58,103.58,103.31,103.44,15200.0,103.58,103.58,103.31,103.44,15200.0
2014-03-21 11:20:00,103.45,103.54,103.25,103.39,15000.0,103.45,103.54,103.25,103.39,15000.0
2014-03-21 11:25:00,103.41,103.53,103.3,103.38,7800.0,103.41,103.53,103.3,103.38,7800.0
2014-03-21 11:30:00,103.37,103.84,103.37,103.83,14400.0,103.37,103.84,103.37,103.83,14400.0
2014-03-21 11:35:00,103.83,103.95,103.76,103.82,6600.0,103.83,103.95,103.76,103.82,6600.0
2014-03-21 11:40:00,103.85,103.96,103.85,103.96,4600.0,103.85,103.96,103.85,103.96,4600.0
2014-03-21 11:45:00,103.93,103.98,103.8,103.8,3800.0,103.93,103.98,103.8,103.8,3800.0
2014-03-21 11:50:00,103.76,103.92,103.69,103.87,8200.0,103.76,103.92,103.69,103.87,8200.0
2014-03-21 11:55:00,103.92,103.92,103.78,103.87,4200.0,103.92,103.92,103.78,103.87,4200.0
2014-03-21 12:00:00,103.9,103.98,103.85,103.87,5900.0,103.9,103.98,103.85,103.87,5900.0
2014-03-21 12:05:00,103.9,103.97,103.75,103.81,18800.0,103.9,103.97,103.75,103.81,18800.0
2014-03-21 12:10:00,103.79,103.83,103.63,103.8,9200.0,103.79,103.83,103.63,103.8,9200.0
2014-03-21 12:15:00,103.8,104.02,103.8,104.0,10800.0,103.8,104.02,103.8,104.0,10800.0
2014-03-21 12:20:00,103.98,104.08,103.95,103.95,13400.0,103.98,104.08,103.95,103.95,13400.0
2014-03-21 12:25:00,103.99,104.03,103.91,103.91,10500.0,103.99,104.03,103.91,103.91,10500.0
2014-03-21 12:30:00,103.99,104.05,103.95,104.0,7200.0,103.99,104.05,103.95,104.0,7200.0
2014-03-21 12:35:00,103.99,104.07,103.95,103.96,4700.0,103.99,104.07,103.95,103.96,4700.0
2014-03-21 12:40:00,103.95,104.05,103.94,104.0,6600.0,103.95,104.05,103.94,104.0,6600.0
2014-03-21 12:45:00,104.01,104.03,103.94,103.98,3500.0,104.01,104.03,103.94,103.98,3500.0
2014-03-21 12:50:00,103.92,104.02,103.92,104.0,3700.0,103.92,104.02,103.92,104.0,3700.0
2014-03-21 12:55:00,103.99,103.99,103.75,103.75,9700.0,103.99,103.99,103.75,103.75,9700.0
2014-03-21 13:00:00,103.71,103.75,103.65,103.65,7100.0,103.71,103.75,103.65,103.65,7100.0
2014-03-21 13:05:00,103.62,103.76,103.62,103.71,4400.0,103.62,103.76,103.62,103.71,4400.0
2014-03-21 13:10:00,103.71,103.72,103.56,103.72,3300.0,103.71,103.72,103.56,103.72,3300.0
2014-03-21 13:15:00,103.68,103.68,103.54,103.62,4500.0,103.68,103.68,103.54,103.62,4500.0
2014-03-21 13:20:00,103.63,103.64,103.53,103.59,6600.0,103.63,103.64,103.53,103.59,6600.0
2014-03-21 13:25:00,103.6,103.6,103.53,103.56,5600.0,103.6,103.6,103.53,103.56,5600.0
2014-03-21 13:30:00,103.54,103.56,103.43,103.47,8100.0,103.54,103.56,103.43,103.47,8100.0
2014-03-21 13:35:00,103.47,103.48,103.31,103.31,13900.0,103.47,103.48,103.31,103.31,13900.0
2014-03-21 13:40:00,103.35,103.4,103.15,103.15,12000.0,103.35,103.4,103.15,103.15,12000.0
2014-03-21 13:45:00,103.15,103.22,103.15,103.2,6800.0,103.15,103.22,103.15,103.2,6800.0
2014-03-21 13:50:00,103.2,103.31,103.2,103.3,7800.0,103.2,103.31,103.2,103.3,7800.0
2014-03-21 13:55:00,103.24,103.25,103.07,103.11,8300.0,103.24,103.25,103.07,103.11,8300.0
2014-03-21 14:00:00,103.11,103.28,103.01,103.17,9900.0,103.11,103.28,103.01,103.17,9900.0
2014-03-21 14:05:00,103.16,103.33,103.15,103.33,7700.0,103.16,103.33,103.15,103.33,7700.0
2014-03-21 14:10:00,103.32,103.43,103.29,103.42,13300.0,103.32,103.43,103.29,103.42,13300.0
2014-03-21 14:15:00,103.42,103.59,103.4,103.56,10700.0,103.42,103.59,103.4,103.56,10700.0
2014-03-21 14:20:00,103.54,103.57,103.49,103.49,8800.0,103.54,103.57,103.49,103.49,8800.0
2014-03-21 14:25:00,103.51,103.51,103.11,103.15,5400.0,103.51,103.51,103.11,103.15,5400.0
2014-03-21 14:30:00,103.08,103.08,102.8,102.9,16600.0,103.08,103.08,102.8,102.9,16600.0
2014-03-21 14:35:00,102.9,102.98,102.81,102.92,9200.0,102.9,102.98,102.81,102.92,9200.0
2014-03-21 14:40:00,102.94,102.98,102.8,102.91,10200.0,102.94,102.98,102.8,102.91,10200.0
2014-03-21 14:45:00,102.91,102.92,102.59,102.59,16500.0,102.91,102.92,102.59,102.59,16500.0
2014-03-21 14:50:00,102.63,102.75,102.56,102.56,15500.0,102.63,102.75,102.56,102.56,15500.0
2014-03-21 14:55:00,102.56,102.61,102.51,102.58,12300.0,102.56,102.61,102.51,102.58,12300.0
2014-03-21 15:00:00,102.61,102.66,102.53,102.53,10900.0,102.61,102.66,102.53,102.53,10900.0
2014-03-21 15:05:00,102.51,102.62,102.41,102.42,13500.0,102.51,102.62,102.41,102.42,13500.0
2014-03-21 15:10:00,102.42,102.57,102.15,102.16,22200.0,102.42,102.57,102.15,102.16,22200.0
2014-03-21 15:15:00,102.17,102.19,101.98,102.0,13800.0,102.17,102.19,101.98,102.0,13800.0
2014-03-21 15:20:00,102.0,102.26,102.0,102.25,15300.0,102.0,102.26,102.0,102.25,15300.0
2014-03-21 15:25:00,102.25,102.35,102.25,102.35,16800.0,102.25,102.35,102.25,102.35,16800.0
2014-03-21 15:30:00,102.36,102.37,102.18,102.23,12100.0,102.36,102.37,102.18,102.23,12100.0
2014-03-21 15:35:00,102.18,102.2,101.81,101.83,16500.0,102.18,102.2,101.81,101.83,16500.0
2014-03-21 15:40:00,101.78,101.95,101.75,101.81,38800.0,101.78,101.95,101.75,101.81,38800.0
2014-03-21 15:45:00,101.83,101.84,101.68,101.72,45400.0,101.83,101.84,101.68,101.72,45400.0
2014-03-21 15:50:00,101.71,101.71,100.88,101.13,193300.0,101.71,101.71,100.88,101.13,193300.0
2014-03-21 15:55:00,101.12,101.52,101.0,101.1,208800.0,101.12,101.52,101.0,101.1,208800.0
2014-03-24 09:30:00,100.45,101.35,100.45,100.76,9800.0,100.45,101.35,100.45,100.76,9800.0
2014-03-24 09:35:00,101.07,101.38,100.41,100.41,12200.0,101.07,101.38,100.41,100.41,12200.0
2014-03-24 09:40:00,100.54,101.07,100.44,101.07,11700.0,100.54,101.07,100.44,101.07,11700.0
2014-03-24 09:45:00,100.98,101.34,100.98,101.2,10000.0,100.98,101.34,100.98,101.2,10000.0
2014-03-24 09:50:00,101.27,101.39,101.14,101.34,12900.0,101.27,101.39,101.14,101.34,12900.0
2014-03-24 09:55:00,101.39,101.55,100.83,100.88,20900.0,101.39,101.55,100.83,100.88,20900.0
2014-03-24 10:00:00,100.84,101.12,100.83,100.95,25500.0,100.84,101.12,100.83,100.95,25500.0
2014-03-24 10:05:00,100.96,101.0,100.73,100.84,10900.0,100.96,101.0,100.73,100.84,10900.0
2014-03-24 10:10:00,100.88,100.93,100.76,100.93,9600.0,100.88,100.93,100.76,100.93,9600.0
2014-03-24 10:15:00,100.92,100.98,100.82,100.95,15800.0,100.92,100.98,100.82,100.95,15800.0
2014-03-24 10:20:00,100.96,101.06,100.86,100.91,9800.0,100.96,101.06,100.86,100.91,9800.0
2014-03-24 10:25:00,100.9,101.02,100.61,100.66,12100.0,100.9,101.02,100.61,100.66,12100.0
2014-03-24 10:30:00,100.77,100.9,100.49,100.49,21000.0,100.77,100.9,100.49,100.49,21000.0
2014-03-24 10:35:00,100.44,100.48,100.07,100.07,29300.0,100.44,100.48,100.07,100.07,29300.0
2014-03-24 10:40:00,100.05,100.35,100.02,100.28,10000.0,100.05,100.35,100.02,100.28,10000.0
2014-03-24 10:45:00,100.36,100.48,100.33,100.39,9800.0,100.36,100.48,100.33,100.39,9800.0
2014-03-24 10:50:00,100.39,100.69,100.39,100.63,13900.0,100.39,100.69,100.39,100.63,13900.0
2014-03-24 10:55:00,100.63,100.68,100.45,100.52,22800.0,100.63,100.68,100.45,100.52,22800.0
2014-03-24 11:00:00,100.49,100.49,100.14,100.43,13100.0,100.49,100.49,100.14,100.43,13100.0
2014-03-24 11:05:00,100.52,100.56,100.42,100.43,14700.0,100.52,100.56,100.42,100.43,14700.0
2014-03-24 11:10:00,100.43,100.63,100.37,100.56,15400.0,100.43,100.63,100.37,100.56,15400.0
2014-03-24 11:15:00,100.53,100.58,100.34,100.55,14900.0,100.53,100.58,100.34,100.55,14900.0
2014-03-24 11:20:00,100.55,100.75,100.55,100.69,11600.0,100.55,100.75,100.55,100.69,11600.0
2014-03-24 11:25:00,100.69,100.89,100.65,100.75,12200.0,100.69,100.89,100.65,100.75,12200.0
2014-03-24 11:30:00,100.7,100.87,100.69,100.87,9500.0,100.7,100.87,100.69,100.87,9500.0
2014-03-24 11:35:00,100.89,100.92,100.77,100.77,7700.0,100.89,100.92,100.77,100.77,7700.0
2014-03-24 11:40:00,100.77,100.77,100.59,100.69,2500.0,100.77,100.77,100.59,100.69,2500.0
2014-03-24 11:45:00,100.6,100.62,100.48,100.62,4700.0,100.6,100.62,100.48,100.62,4700.0
2014-03-24 11:50:00,100.58,100.66,100.54,100.59,12300.0,100.58,100.66,100.54,100.59,12300.0
2014-03-24 11:55:00,100.54,100.71,100.44,100.68,13000.0,100.54,100.71,100.44,100.68,13000.0
2014-03-24 12:00:00,100.67,100.84,100.64,100.82,8800.0,100.67,100.84,100.64,100.82,8800.0
2014-03-24 12:05:00,100.82,100.82,100.6,100.61,13900.0,100.82,100.82,100.6,100.61,13900.0
2014-03-24 12:10:00,100.69,100.79,100.64,100.66,4500.0,100.69,100.79,100.64,100.66,4500.0
2014-03-24 12:15:00,100.62,100.82,100.62,100.67,4800.0,100.62,100.82,100.62,100.67,4800.0
2014-03-24 12:20:00,100.76,100.8,100.62,100.69,7500.0,100.76,100.8,100.62,100.69,7500.0
2014-03-24 12:25:00,100.69,100.71,100.38,100.38,12200.0,100.69,100.71,100.38,100.38,12200.0
2014-03-24 12:30:00,100.39,100.5,100.26,100.5,9100.0,100.39,100.5,100.26,100.5,9100.0
2014-03-24 12:35:00,100.5,100.51,100.26,100.29,8000.0,100.5,100.51,100.26,100.29,8000.0
2014-03-24 12:40:00,100.29,100.29,100.04,100.11,6800.0,100.29,100.29,100.04,100.11,6800.0
2014-03-24 12:45:00,100.08,100.15,99.93,99.95,5200.0,100.08,100.15,99.93,99.95,5200.0
2014-03-24 12:50:00,99.99,100.28,99.98,100.14,6800.0,99.99,100.28,99.98,100.14,6800.0
2014-03-24 12:55:00,100.12,100.3,100.12,100.16,20200.0,100.12,100.3,100.12,100.16,20200.0
2014-03-24 13:00:00,100.16,100.5,100.13,100.5,11000.0,100.16,100.5,100.13,100.5,11000.0
2014-03-24 13:05:00,100.5,100.55,100.42,100.48,7000.0,100.5,100.55,100.42,100.48,7000.0
2014-03-24 13:10:00,100.46,100.48,100.36,100.48,4000.0,100.46,100.48,100.36,100.48,4000.0
2014-03-24 13:15:00,100.47,100.59,100.38,100.56,7600.0,100.47,100.59,100.38,100.56,7600.0
2014-03-24 13:20:00,100.63,100.63,100.53,100.53,5900.0,100.63,100.63,100.53,100.53,5900.0
2014-03-24 13:25:00,100.52,100.66,100.46,100.59,5100.0,100.52,100.66,100.46,100.59,5100.0
2014-03-24 13:30:00,100.63,100.79,100.63,100.76,4800.0,100.63,100.79,100.63,100.76,4800.0
2014-03-24 13:35:00,100.76,100.84,100.71,100.8,9100.0,100.76,100.84,100.71,100.8,9100.0
2014-03-24 13:40:00,100.77,100.81,100.68,100.7,3600.0,100.77,100.81,100.68,100.7,3600.0
2014-03-24 13:45:00,100.75,100.87,100.72,100.81,8400.0,100.75,100.87,100.72,100.81,8400.0
2014-03-24 13:50:00,100.79,101.04,100.78,101.04,4700.0,100.79,101.04,100.78,101.04,4700.0
2014-03-24 13:55:00,101.08,101.25,101.05,101.25,13300.0,101.08,101.25,101.05,101.25,13300.0
2014-03-24 14:00:00,101.2,101.42,101.2,101.41,11400.0,101.2,101.42,101.2,101.41,11400.0
2014-03-24 14:05:00,101.41,101.6,101.4,101.59,20700.0,101.41,101.6,101.4,101.59,20700.0
2014-03-24 14:10:00,101.57,101.81,101.54,101.81,14000.0,101.57,101.81,101.54,101.81,14000.0
2014-03-24 14:15:00,101.84,101.88,101.65,101.67,17000.0,101.84,101.88,101.65,101.67,17000.0
2014-03-24 14:20:00,101.65,101.73,101.63,101.66,12400.0,101.65,101.73,101.63,101.66,12400.0
2014-03-24 14:25:00,101.66,101.78,101.55,101.78,15900.0,101.66,101.78,101.55,101.78,15900.0
2014-03-24 14:30:00,101.77,101.78,101.7,101.74,26100.0,101.77,101.78,101.7,101.74,26100.0
2014-03-24 14:35:00,101.74,101.77,101.56,101.61,14400.0,101.74,101.77,101.56,101.61,14400.0
2014-03-24 14:40:00,101.62,101.69,101.54,101.55,14300.0,101.62,101.69,101.54,101.55,14300.0
2014-03-24 14:45:00,101.52,101.63,101.46,101.52,9400.0,101.52,101.63,101.46,101.52,9400.0
2014-03-24 14:50:00,101.48,101.6,101.45,101.45,5400.0,101.48,101.6,101.45,101.45,5400.0
2014-03-24 14:55:00,101.43,101.46,101.24,101.26,10800.0,101.43,101.46,101.24,101.26,10800.0
2014-03-24 15:00:00,101.26,101.27,101.1,101.12,12700.0,101.26,101.27,101.1,101.12,12700.0
2014-03-24 15:05:00,101.13,101.28,101.1,101.21,8000.0,101.13,101.28,101.1,101.21,8000.0
2014-03-24 15:10:00,101.16,101.16,101.01,101.04,7500.0,101.16,101.16,101.01,101.04,7500.0
2014-03-24 15:15:00,101.02,101.11,101.01,101.06,5700.0,101.02,101.11,101.01,101.06,5700.0
2014-03-24 15:20:00,101.05,101.06,100.99,101.05,21500.0,101.05,101.06,100.99,101.05,21500.0
2014-03-24 15:25:00,101.04,101.04,100.9,100.99,12400.0,101.04,101.04,100.9,100.99,12400.0
2014-03-24 15:30:00,100.98,101.29,100.98,101.22,12200.0,100.98,101.29,100.98,101.22,12200.0
2014-03-24 15:35:00,101.23,101.36,101.21,101.32,9900.0,101.23,101.36,101.21,101.32,9900.0
2014-03-24 15:40:00,101.35,101.35,101.22,101.25,10700.0,101.35,101.35,101.22,101.25,10700.0
2014-03-24 15:45:00,101.25,101.39,101.23,101.36,17200.0,101.25,101.39,101.23,101.36,17200.0
2014-03-24 15:50:00,101.36,101.36,101.28,101.33,25900.0,101.36,101.36,101.28,101.33,25900.0
2014-03-24 15:55:00,101.32,101.32,101.19,101.26,30400.0,101.32,101.32,101.19,101.26,30400.0
2014-03-25 09:30:00,101.41,102.22,100.56,101.14,6700.0,101.41,102.22,100.56,101.14,6700.0
2014-03-25 09:35:00,101.31,101.52,100.72,100.88,6700.0,101.31,101.52,100.72,100.88,6700.0
2014-03-25 09:40:00,100.78,101.05,100.68,100.96,5700.0,100.78,101.05,100.68,100.96,5700.0
2014-03-25 09:45:00,100.94,101.07,100.74,101.07,9200.0,100.94,101.07,100.74,101.07,9200.0
2014-03-25 09:50:00,101.09,101.21,100.91,100.99,9300.0,101.09,101.21,100.91,100.99,9300.0
2014-03-25 09:55:00,100.98,101.12,100.8,100.92,7100.0,100.98,101.12,100.8,100.92,7100.0
2014-03-25 10:00:00,100.95,101.22,100.79,101.09,12000.0,100.95,101.22,100.79,101.09,12000.0
2014-03-25 10:05:00,101.08,101.25,100.99,101.19,7800.0,101.08,101.25,100.99,101.19,7800.0
2014-03-25 10:10:00,101.22,101.4,101.22,101.31,6100.0,101.22,101.4,101.22,101.31,6100.0
2014-03-25 10:15:00,101.3,101.67,101.21,101.59,23000.0,101.3,101.67,101.21,101.59,23000.0
2014-03-25 10:20:00,101.58,101.8,101.55,101.65,10000.0,101.58,101.8,101.55,101.65,10000.0
2014-03-25 10:25:00,101.66,101.86,101.66,101.82,8100.0,101.66,101.86,101.66,101.82,8100.0
2014-03-25 10:30:00,101.8,101.83,101.6,101.6,21700.0,101.8,101.83,101.6,101.6,21700.0
2014-03-25 10:35:00,101.59,101.61,101.47,101.57,7900.0,101.59,101.61,101.47,101.57,7900.0
2014-03-25 10:40:00,101.55,101.75,101.53,101.55,7900.0,101.55,101.75,101.53,101.55,7900.0
2014-03-25 10:45:00,101.55,101.59,101.28,101.34,14800.0,101.55,101.59,101.28,101.34,14800.0
2014-03-25 10:50:00,101.33,101.38,101.22,101.25,13900.0,101.33,101.38,101.22,101.25,13900.0
2014-03-25 10:55:00,101.24,101.25,100.81,100.83,38400.0,101.24,101.25,100.81,100.83,38400.0
2014-03-25 11:00:00,100.83,100.83,100.61,100.61,9700.0,100.83,100.83,100.61,100.61,9700.0
2014-03-25 11:05:00,100.61,100.61,100.08,100.34,26700.0,100.61,100.61,100.08,100.34,26700.0
2014-03-25 11:10:00,100.39,100.56,100.35,100.56,7200.0,100.39,100.56,100.35,100.56,7200.0
2014-03-25 11:15:00,100.56,100.72,100.46,100.65,4700.0,100.56,100.72,100.46,100.65,4700.0
2014-03-25 11:20:00,100.69,100.78,100.66,100.67,5100.0,100.69,100.78,100.66,100.67,5100.0
2014-03-25 11:25:00,100.64,100.92,100.62,100.92,11800.0,100.64,100.92,100.62,100.92,11800.0
2014-03-25 11:30:00,100.94,100.99,100.66,100.73,33000.0,100.94,100.99,100.66,100.73,33000.0
2014-03-25 11:35:00,100.76,100.88,100.68,100.79,24900.0,100.76,100.88,100.68,100.79,24900.0
2014-03-25 11:40:00,100.76,100.8,100.68,100.73,8900.0,100.76,100.8,100.68,100.73,8900.0
2014-03-25 11:45:00,100.73,100.81,100.68,100.74,14200.0,100.73,100.81,100.68,100.74,14200.0
2014-03-25 11:50:00,100.73,100.78,100.68,100.69,85700.0,100.73,100.78,100.68,100.69,85700.0
2014-03-25 11:55:00,100.7,100.76,100.54,100.76,18900.0,100.7,100.76,100.54,100.76,18900.0
2014-03-25 12:00:00,100.72,100.74,100.39,100.39,5900.0,100.72,100.74,100.39,100.39,5900.0
2014-03-25 12:05:00,100.39,100.39,100.3,100.32,5100.0,100.39,100.39,100.3,100.32,5100.0
2014-03-25 12:10:00,100.23,100.28,100.01,100.04,7500.0,100.23,100.28,100.01,100.04,7500.0
2014-03-25 12:15:00,100.05,100.05,99.8,99.88,7000.0,100.05,100.05,99.8,99.88,7000.0
2014-03-25 12:20:00,99.91,99.91,99.83,99.88,5200.0,99.91,99.91,99.83,99.88,5200.0
2014-03-25 12:25:00,99.92,100.09,99.92,100.06,8900.0,99.92,100.09,99.92,100.06,8900.0
2014-03-25 12:30:00,100.04,100.21,100.04,100.21,2800.0,100.04,100.21,100.04,100.21,2800.0
2014-03-25 12:35:00,100.13,100.29,100.13,100.28,4600.0,100.13,100.29,100.13,100.28,4600.0
2014-03-25 12:40:00,100.31,100.37,100.25,100.32,5600.0,100.31,100.37,100.25,100.32,5600.0
2014-03-25 12:45:00,100.31,100.59,100.31,100.41,7900.0,100.31,100.59,100.31,100.41,7900.0
2014-03-25 12:50:00,100.42,100.52,100.39,100.43,4400.0,100.42,100.52,100.39,100.43,4400.0
2014-03-25 12:55:00,100.35,100.5,100.35,100.5,2700.0,100.35,100.5,100.35,100.5,2700.0
2014-03-25 13:00:00,100.52,100.52,100.29,100.34,4900.0,100.52,100.52,100.29,100.34,4900.0
2014-03-25 13:05:00,100.33,100.47,100.32,100.42,5100.0,100.33,100.47,100.32,100.42,5100.0
2014-03-25 13:10:00,100.42,100.47,100.38,100.44,5400.0,100.42,100.47,100.38,100.44,5400.0
2014-03-25 13:15:00,100.42,100.42,100.37,100.41,3800.0,100.42,100.42,100.37,100.41,3800.0
2014-03-25 13:20:00,100.41,100.54,100.41,100.52,6800.0,100.41,100.54,100.41,100.52,6800.0
2014-03-25 13:25:00,100.51,100.59,100.47,100.59,4600.0,100.51,100.59,100.47,100.59,4600.0
2014-03-25 13:30:00,100.57,100.65,100.41,100.43,6300.0,100.57,100.65,100.41,100.43,6300.0
2014-03-25 13:35:00,100.41,100.54,100.41,100.47,5800.0,100.41,100.54,100.41,100.47,5800.0
2014-03-25 13:40:00,100.48,100.48,100.35,100.46,6100.0,100.48,100.48,100.35,100.46,6100.0
2014-03-25 13:45:00,100.45,100.46,100.36,100.42,5300.0,100.45,100.46,100.36,100.42,5300.0
2014-03-25 13:50:00,100.45,100.45,100.39,100.42,6400.0,100.45,100.45,100.39,100.42,6400.0
2014-03-25 13:55:00,100.42,100.59,100.39,100.48,11700.0,100.42,100.59,100.39,100.48,11700.0
2014-03-25 14:00:00,100.51,100.63,100.45,100.56,6600.0,100.51,100.63,100.45,100.56,6600.0
2014-03-25 14:05:00,100.59,100.62,100.5,100.54,11000.0,100.59,100.62,100.5,100.54,11000.0
2014-03-25 14:10:00,100.56,100.59,100.49,100.56,7600.0,100.56,100.59,100.49,100.56,7600.0
2014-03-25 14:15:00,100.56,100.56,100.48,100.48,10600.0,100.56,100.56,100.48,100.48,10600.0
2014-03-25 14:20:00,100.5,100.64,100.48,100.63,5900.0,100.5,100.64,100.48,100.63,5900.0
2014-03-25 14:25:00,100.66,100.66,100.58,100.6,7100.0,100.66,100.66,100.58,100.6,7100.0
2014-03-25 14:30:00,100.59,100.6,100.49,100.53,10500.0,100.59,100.6,100.49,100.53,10500.0
2014-03-25 14:35:00,100.53,100.54,100.52,100.52,3000.0,100.53,100.54,100.52,100.52,3000.0
2014-03-25 14:40:00,100.52,100.52,100.46,100.47,9000.0,100.52,100.52,100.46,100.47,9000.0
2014-03-25 14:45:00,100.49,100.49,100.21,100.21,32100.0,100.49,100.49,100.21,100.21,32100.0
2014-03-25 14:50:00,100.2,100.28,100.2,100.24,3800.0,100.2,100.28,100.2,100.24,3800.0
2014-03-25 14:55:00,100.24,100.38,100.24,100.31,6300.0,100.24,100.38,100.24,100.31,6300.0
2014-03-25 15:00:00,100.31,100.36,100.29,100.34,7100.0,100.31,100.36,100.29,100.34,7100.0
2014-03-25 15:05:00,100.36,100.36,100.31,100.33,6800.0,100.36,100.36,100.31,100.33,6800.0
2014-03-25 15:10:00,100.34,100.36,100.25,100.27,4700.0,100.34,100.36,100.25,100.27,4700.0
2014-03-25 15:15:00,100.26,100.32,100.26,100.32,8100.0,100.26,100.32,100.26,100.32,8100.0
2014-03-25 15:20:00,100.31,100.33,100.12,100.14,9300.0,100.31,100.33,100.12,100.14,9300.0
2014-03-25 15:25:00,100.12,100.26,100.12,100.23,17600.0,100.12,100.26,100.12,100.23,17600.0
2014-03-25 15:30:00,100.23,100.5,100.23,100.43,19100.0,100.23,100.5,100.23,100.43,19100.0
2014-03-25 15:35:00,100.46,100.48,100.43,100.43,9500.0,100.46,100.48,100.43,100.43,9500.0
2014-03-25 15:40:00,100.42,100.43,100.3,100.33,11900.0,100.42,100.43,100.3,100.33,11900.0
2014-03-25 15:45:00,100.33,100.33,100.15,100.2,15800.0,100.33,100.33,100.15,100.2,15800.0
2014-03-25 15:50:00,100.2,100.32,100.2,100.26,19400.0,100.2,100.32,100.2,100.26,19400.0
2014-03-25 15:55:00,100.27,100.36,100.18,100.34,66500.0,100.27,100.36,100.18,100.34,66500.0
2014-03-26 09:30:00,101.63,105.0,101.63,104.0,78100.0,101.63,105.0,101.63,104.0,78100.0
2014-03-26 09:35:00,103.77,103.91,103.02,103.57,21200.0,103.77,103.91,103.02,103.57,21200.0
2014-03-26 09:40:00,103.69,104.07,103.53,104.0,34100.0,103.69,104.07,103.53,104.0,34100.0
2014-03-26 09:45:00,104.0,104.05,103.42,103.53,21000.0,104.0,104.05,103.42,103.53,21000.0
2014-03-26 09:50:00,103.55,103.65,102.63,102.69,15700.0,103.55,103.65,102.63,102.69,15700.0
2014-03-26 09:55:00,102.71,103.32,102.71,103.16,26600.0,102.71,103.32,102.71,103.16,26600.0
2014-03-26 10:00:00,103.28,103.79,103.15,103.75,22000.0,103.28,103.79,103.15,103.75,22000.0
2014-03-26 10:05:00,103.82,103.86,103.58,103.79,12800.0,103.82,103.86,103.58,103.79,12800.0
2014-03-26 10:10:00,103.81,103.84,103.34,103.4,13000.0,103.81,103.84,103.34,103.4,13000.0
2014-03-26 10:15:00,103.39,103.41,103.2,103.24,13400.0,103.39,103.41,103.2,103.24,13400.0
2014-03-26 10:20:00,103.22,103.22,102.78,102.95,10700.0,103.22,103.22,102.78,102.95,10700.0
2014-03-26 10:25:00,102.95,103.14,102.85,103.07,18600.0,102.95,103.14,102.85,103.07,18600.0
2014-03-26 10:30:00,103.0,103.08,102.96,102.98,10100.0,103.0,103.08,102.96,102.98,10100.0
2014-03-26 10:35:00,102.96,103.31,102.92,103.25,16900.0,102.96,103.31,102.92,103.25,16900.0
2014-03-26 10:40:00,103.29,103.51,103.29,103.49,15700.0,103.29,103.51,103.29,103.49,15700.0
2014-03-26 10:45:00,103.46,103.64,103.45,103.58,12900.0,103.46,103.64,103.45,103.58,12900.0
2014-03-26 10:50:00,103.59,103.75,103.31,103.31,14500.0,103.59,103.75,103.31,103.31,14500.0
2014-03-26 10:55:00,103.4,103.4,103.23,103.3,13400.0,103.4,103.4,103.23,103.3,13400.0
2014-03-26 11:00:00,103.27,103.45,103.25,103.4,8400.0,103.27,103.45,103.25,103.4,8400.0
2014-03-26 11:05:00,103.33,103.43,103.23,103.41,10800.0,103.33,103.43,103.23,103.41,10800.0
2014-03-26 11:10:00,103.41,103.69,103.41,103.62,8800.0,103.41,103.69,103.41,103.62,8800.0
2014-03-26 11:15:00,103.65,103.67,103.53,103.59,11200.0,103.65,103.67,103.53,103.59,11200.0
2014-03-26 11:20:00,103.58,103.62,103.49,103.55,12400.0,103.58,103.62,103.49,103.55,12400.0
2014-03-26 11:25:00,103.52,103.82,103.48,103.73,16200.0,103.52,103.82,103.48,103.73,16200.0
2014-03-26 11:30:00,103.68,103.73,103.42,103.48,11600.0,103.68,103.73,103.42,103.48,11600.0
2014-03-26 11:35:00,103.58,103.8,103.54,103.72,13600.0,103.58,103.8,103.54,103.72,13600.0
2014-03-26 11:40:00,103.66,103.81,103.61,103.79,12200.0,103.66,103.81,103.61,103.79,12200.0
2014-03-26 11:45:00,103.83,103.83,103.63,103.65,9400.0,103.83,103.83,103.63,103.65,9400.0
2014-03-26 11:50:00,103.64,103.8,103.6,103.66,10500.0,103.64,103.8,103.6,103.66,10500.0
2014-03-26 11:55:00,103.67,103.76,103.59,103.72,13200.0,103.67,103.76,103.59,103.72,13200.0
2014-03-26 12:00:00,103.69,103.73,103.6,103.66,15700.0,103.69,103.73,103.6,103.66,15700.0
2014-03-26 12:05:00,103.63,103.73,103.56,103.7,9000.0,103.63,103.73,103.56,103.7,9000.0
2014-03-26 12:10:00,103.72,103.72,103.61,103.61,6700.0,103.72,103.72,103.61,103.61,6700.0
2014-03-26 12:15:00,103.59,103.63,103.55,103.55,11400.0,103.59,103.63,103.55,103.55,11400.0
2014-03-26 12:20:00,103.54,103.54,103.18,103.18,4900.0,103.54,103.54,103.18,103.18,4900.0
2014-03-26 12:25:00,103.17,103.17,102.91,103.12,11700.0,103.17,103.17,102.91,103.12,11700.0
2014-03-26 12:30:00,103.03,103.03,102.91,102.91,5400.0,103.03,103.03,102.91,102.91,5400.0
2014-03-26 12:35:00,102.92,102.95,102.52,102.59,7800.0,102.92,102.95,102.52,102.59,7800.0
2014-03-26 12:40:00,102.54,102.74,102.5,102.72,9500.0,102.54,102.74,102.5,102.72,9500.0
2014-03-26 12:45:00,102.7,102.88,102.69,102.79,6100.0,102.7,102.88,102.69,102.79,6100.0
2014-03-26 12:50:00,102.83,102.83,102.75,102.83,7600.0,102.83,102.83,102.75,102.83,7600.0
2014-03-26 12:55:00,102.9,103.05,102.89,102.99,8100.0,102.9,103.05,102.89,102.99,8100.0
2014-03-26 13:00:00,103.01,103.15,102.98,103.07,10000.0,103.01,103.15,102.98,103.07,10000.0
2014-03-26 13:05:00,103.07,103.21,103.06,103.21,6400.0,103.07,103.21,103.06,103.21,6400.0
2014-03-26 13:10:00,103.15,103.15,102.95,103.03,6300.0,103.15,103.15,102.95,103.03,6300.0
2014-03-26 13:15:00,103.02,103.03,102.88,102.89,14700.0,103.02,103.03,102.88,102.89,14700.0
2014-03-26 13:20:00,102.92,103.02,102.89,102.95,10100.0,102.92,103.02,102.89,102.95,10100.0
2014-03-26 13:25:00,102.93,102.93,102.75,102.77,15500.0,102.93,102.93,102.75,102.77,15500.0
2014-03-26 13:30:00,102.75,102.85,102.71,102.8,10700.0,102.75,102.85,102.71,102.8,10700.0
2014-03-26 13:35:00,102.77,102.77,102.54,102.59,9500.0,102.77,102.77,102.54,102.59,9500.0
2014-03-26 13:40:00,102.59,102.69,102.56,102.65,11900.0,102.59,102.69,102.56,102.65,11900.0
2014-03-26 13:45:00,102.65,102.65,102.27,102.3,13600.0,102.65,102.65,102.27,102.3,13600.0
2014-03-26 13:50:00,102.3,102.31,102.09,102.23,9500.0,102.3,102.31,102.09,102.23,9500.0
2014-03-26 13:55:00,102.19,102.34,102.09,102.22,7500.0,102.19,102.34,102.09,102.22,7500.0
2014-03-26 14:00:00,102.21,102.21,102.03,102.11,10900.0,102.21,102.21,102.03,102.11,10900.0
2014-03-26 14:05:00,102.11,102.28,102.0,102.26,14700.0,102.11,102.28,102.0,102.26,14700.0
2014-03-26 14:10:00,102.27,102.39,102.2,102.2,14700.0,102.27,102.39,102.2,102.2,14700.0
2014-03-26 14:15:00,102.2,102.37,102.17,102.25,17500.0,102.2,102.37,102.17,102.25,17500.0
2014-03-26 14:20:00,102.26,102.42,102.24,102.3,10500.0,102.26,102.42,102.24,102.3,10500.0
2014-03-26 14:25:00,102.31,102.67,102.27,102.64,15400.0,102.31,102.67,102.27,102.64,15400.0
2014-03-26 14:30:00,102.65,102.65,102.42,102.54,9600.0,102.65,102.65,102.42,102.54,9600.0
2014-03-26 14:35:00,102.57,102.69,102.51,102.56,9300.0,102.57,102.69,102.51,102.56,9300.0
2014-03-26 14:40:00,102.57,102.7,102.57,102.64,10300.0,102.57,102.7,102.57,102.64,10300.0
2014-03-26 14:45:00,102.64,102.74,102.57,102.63,10200.0,102.64,102.74,102.57,102.63,10200.0
2014-03-26 14:50:00,102.58,102.61,102.52,102.55,11500.0,102.58,102.61,102.52,102.55,11500.0
2014-03-26 14:55:00,102.57,102.61,102.51,102.56,10800.0,102.57,102.61,102.51,102.56,10800.0
2014-03-26 15:00:00,102.58,102.58,102.34,102.34,6000.0,102.58,102.58,102.34,102.34,6000.0
2014-03-26 15:05:00,102.34,102.37,102.1,102.14,15100.0,102.34,102.37,102.1,102.14,15100.0
2014-03-26 15:10:00,102.14,102.14,101.98,102.06,12300.0,102.14,102.14,101.98,102.06,12300.0
2014-03-26 15:15:00,102.06,102.12,101.98,102.01,10700.0,102.06,102.12,101.98,102.01,10700.0
2014-03-26 15:20:00,102.01,102.05,101.95,101.97,24800.0,102.01,102.05,101.95,101.97,24800.0
2014-03-26 15:25:00,101.98,102.08,101.79,101.89,29300.0,101.98,102.08,101.79,101.89,29300.0
2014-03-26 15:30:00,101.9,102.11,101.9,102.08,20000.0,101.9,102.11,101.9,102.08,20000.0
2014-03-26 15:35:00,102.07,102.08,101.97,102.0,21700.0,102.07,102.08,101.97,102.0,21700.0
2014-03-26 15:40:00,101.99,102.02,101.92,101.92,20300.0,101.99,102.02,101.92,101.92,20300.0
2014-03-26 15:45:00,101.92,101.97,101.75,101.77,26000.0,101.92,101.97,101.75,101.77,26000.0
2014-03-26 15:50:00,101.75,101.76,101.6,101.67,33800.0,101.75,101.76,101.6,101.67,33800.0
2014-03-26 15:55:00,101.64,101.71,101.42,101.43,72800.0,101.64,101.71,101.42,101.43,72800.0
2014-03-27 09:30:00,101.01,101.27,100.79,100.79,4100.0,101.01,101.27,100.79,100.79,4100.0
2014-03-27 09:35:00,100.76,100.94,100.24,100.9,8100.0,100.76,100.94,100.24,100.9,8100.0
2014-03-27 09:40:00,100.71,100.75,100.11,100.25,5800.0,100.71,100.75,100.11,100.25,5800.0
2014-03-27 09:45:00,100.3,100.33,100.01,100.05,9900.0,100.3,100.33,100.01,100.05,9900.0
2014-03-27 09:50:00,99.86,100.33,99.76,100.17,6300.0,99.86,100.33,99.76,100.17,6300.0
2014-03-27 09:55:00,100.18,100.49,100.13,100.48,11700.0,100.18,100.49,100.13,100.48,11700.0
2014-03-27 10:00:00,100.42,100.46,100.09,100.17,20400.0,100.42,100.46,100.09,100.17,20400.0
2014-03-27 10:05:00,100.26,100.32,100.01,100.12,21000.0,100.26,100.32,100.01,100.12,21000.0
2014-03-27 10:10:00,100.14,100.26,100.07,100.25,12100.0,100.14,100.26,100.07,100.25,12100.0
2014-03-27 10:15:00,100.26,100.69,100.26,100.49,22300.0,100.26,100.69,100.26,100.49,22300.0
2014-03-27 10:20:00,100.5,100.74,100.38,100.38,15100.0,100.5,100.74,100.38,100.38,15100.0
2014-03-27 10:25:00,100.44,100.6,100.2,100.4,26000.0,100.44,100.6,100.2,100.4,26000.0
2014-03-27 10:30:00,100.37,100.78,100.37,100.76,18100.0,100.37,100.78,100.37,100.76,18100.0
2014-03-27 10:35:00,100.76,100.83,100.66,100.67,56800.0,100.76,100.83,100.66,100.67,56800.0
2014-03-27 10:40:00,100.68,101.01,100.64,100.89,24300.0,100.68,101.01,100.64,100.89,24300.0
2014-03-27 10:45:00,100.85,100.99,100.85,100.98,10100.0,100.85,100.99,100.85,100.98,10100.0
2014-03-27 10:50:00,100.98,100.98,100.59,100.59,8900.0,100.98,100.98,100.59,100.59,8900.0
2014-03-27 10:55:00,100.61,100.81,100.56,100.64,21300.0,100.61,100.81,100.56,100.64,21300.0
2014-03-27 11:00:00,100.68,100.76,100.53,100.58,11700.0,100.68,100.76,100.53,100.58,11700.0
2014-03-27 11:05:00,100.61,100.61,100.17,100.17,18500.0,100.61,100.61,100.17,100.17,18500.0
2014-03-27 11:10:00,100.18,100.38,99.99,100.02,32200.0,100.18,100.38,99.99,100.02,32200.0
2014-03-27 11:15:00,100.0,100.06,99.98,100.05,21100.0,100.0,100.06,99.98,100.05,21100.0
2014-03-27 11:20:00,100.06,100.08,99.96,100.02,18800.0,100.06,100.08,99.96,100.02,18800.0
2014-03-27 11:25:00,100.02,100.19,100.02,100.06,17800.0,100.02,100.19,100.02,100.06,17800.0
2014-03-27 11:30:00,100.0,100.02,99.99,100.02,12500.0,100.0,100.02,99.99,100.02,12500.0
2014-03-27 11:35:00,100.02,100.04,99.78,99.78,8100.0,100.02,100.04,99.78,99.78,8100.0
2014-03-27 11:40:00,99.77,99.77,99.43,99.43,19100.0,99.77,99.77,99.43,99.43,19100.0
2014-03-27 11:45:00,99.4,99.56,99.18,99.18,12700.0,99.4,99.56,99.18,99.18,12700.0
2014-03-27 11:50:00,99.19,99.3,99.15,99.25,14500.0,99.19,99.3,99.15,99.25,14500.0
2014-03-27 11:55:00,99.23,99.29,99.13,99.13,13300.0,99.23,99.29,99.13,99.13,13300.0
2014-03-27 12:00:00,99.12,99.12,98.69,98.73,28300.0,99.12,99.12,98.69,98.73,28300.0
2014-03-27 12:05:00,98.71,98.75,98.47,98.66,29300.0,98.71,98.75,98.47,98.66,29300.0
2014-03-27 12:10:00,98.66,99.0,98.64,98.9,13600.0,98.66,99.0,98.64,98.9,13600.0
2014-03-27 12:15:00,98.96,99.2,98.92,98.92,10700.0,98.96,99.2,98.92,98.92,10700.0
2014-03-27 12:20:00,98.89,99.18,98.82,99.1,9800.0,98.89,99.18,98.82,99.1,9800.0
2014-03-27 12:25:00,99.09,99.09,98.84,98.88,6000.0,99.09,99.09,98.84,98.88,6000.0
2014-03-27 12:30:00,98.97,98.97,98.75,98.87,7200.0,98.97,98.97,98.75,98.87,7200.0
2014-03-27 12:35:00,98.83,98.83,98.47,98.82,14600.0,98.83,98.83,98.47,98.82,14600.0
2014-03-27 12:40:00,98.85,98.95,98.74,98.94,24600.0,98.85,98.95,98.74,98.94,24600.0
2014-03-27 12:45:00,98.94,99.02,98.94,98.95,17800.0,98.94,99.02,98.94,98.95,17800.0
2014-03-27 12:50:00,98.93,99.1,98.93,99.08,15500.0,98.93,99.1,98.93,99.08,15500.0
2014-03-27 12:55:00,99.08,99.18,99.08,99.18,3500.0,99.08,99.18,99.08,99.18,3500.0
2014-03-27 13:00:00,99.18,99.28,99.1,99.14,11600.0,99.18,99.28,99.1,99.14,11600.0
2014-03-27 13:05:00,99.18,99.26,99.15,99.25,22600.0,99.18,99.26,99.15,99.25,22600.0
2014-03-27 13:10:00,99.26,99.26,98.93,98.94,14900.0,99.26,99.26,98.93,98.94,14900.0
2014-03-27 13:15:00,98.98,99.0,98.84,98.94,4900.0,98.98,99.0,98.84,98.94,4900.0
2014-03-27 13:20:00,98.94,99.01,98.93,99.0,3300.0,98.94,99.01,98.93,99.0,3300.0
2014-03-27 13:25:00,99.01,99.01,98.61,98.61,8000.0,99.01,99.01,98.61,98.61,8000.0
2014-03-27 13:30:00,98.63,98.64,98.46,98.46,4400.0,98.63,98.64,98.46,98.46,4400.0
2014-03-27 13:35:00,98.49,98.52,98.33,98.52,6600.0,98.49,98.52,98.33,98.52,6600.0
2014-03-27 13:40:00,98.52,98.63,98.34,98.36,6300.0,98.52,98.63,98.34,98.36,6300.0
2014-03-27 13:45:00,98.36,98.49,98.27,98.37,9700.0,98.36,98.49,98.27,98.37,9700.0
2014-03-27 13:50:00,98.37,98.52,98.35,98.44,35300.0,98.37,98.52,98.35,98.44,35300.0
2014-03-27 13:55:00,98.42,98.45,98.13,98.26,46400.0,98.42,98.45,98.13,98.26,46400.0
2014-03-27 14:00:00,98.26,98.5,98.25,98.46,20600.0,98.26,98.5,98.25,98.46,20600.0
2014-03-27 14:05:00,98.46,98.58,98.39,98.45,45600.0,98.46,98.58,98.39,98.45,45600.0
2014-03-27 14:10:00,98.48,98.55,98.41,98.55,27700.0,98.48,98.55,98.41,98.55,27700.0
2014-03-27 14:15:00,98.54,98.93,98.5,98.83,37600.0,98.54,98.93,98.5,98.83,37600.0
2014-03-27 14:20:00,98.83,98.86,98.55,98.64,22100.0,98.83,98.86,98.55,98.64,22100.0
2014-03-27 14:25:00,98.66,98.67,98.51,98.57,18900.0,98.66,98.67,98.51,98.57,18900.0
2014-03-27 14:30:00,98.54,98.71,98.51,98.53,13400.0,98.54,98.71,98.51,98.53,13400.0
2014-03-27 14:35:00,98.54,98.58,98.45,98.58,11300.0,98.54,98.58,98.45,98.58,11300.0
2014-03-27 14:40:00,98.56,98.73,98.56,98.73,4000.0,98.56,98.73,98.56,98.73,4000.0
2014-03-27 14:45:00,98.7,98.73,98.54,98.58,11500.0,98.7,98.73,98.54,98.58,11500.0
2014-03-27 14:50:00,98.59,98.73,98.47,98.49,14200.0,98.59,98.73,98.47,98.49,14200.0
2014-03-27 14:55:00,98.48,98.72,98.48,98.64,20700.0,98.48,98.72,98.48,98.64,20700.0
2014-03-27 15:00:00,98.72,98.84,98.67,98.77,8400.0,98.72,98.84,98.67,98.77,8400.0
2014-03-27 15:05:00,98.78,98.82,98.62,98.75,8600.0,98.78,98.82,98.62,98.75,8600.0
2014-03-27 15:10:00,98.71,98.94,98.71,98.82,9600.0,98.71,98.94,98.71,98.82,9600.0
2014-03-27 15:15:00,98.85,99.01,98.76,98.95,30400.0,98.85,99.01,98.76,98.95,30400.0
2014-03-27 15:20:00,98.96,99.1,98.94,99.08,12500.0,98.96,99.1,98.94,99.08,12500.0
2014-03-27 15:25:00,99.12,99.21,98.98,98.98,27200.0,99.12,99.21,98.98,98.98,27200.0
2014-03-27 15:30:00,99.02,99.06,98.8,98.81,19000.0,99.02,99.06,98.8,98.81,19000.0
2014-03-27 15:35:00,98.82,98.84,98.74,98.76,17600.0,98.82,98.84,98.74,98.76,17600.0
2014-03-27 15:40:00,98.79,98.82,98.69,98.82,12700.0,98.79,98.82,98.69,98.82,12700.0
2014-03-27 15:45:00,98.79,98.8,98.67,98.75,15700.0,98.79,98.8,98.67,98.75,15700.0
2014-03-27 15:50:00,98.76,98.93,98.76,98.91,19700.0,98.76,98.93,98.76,98.91,19700.0
2014-03-27 15:55:00,98.91,98.91,98.69,98.71,61800.0,98.91,98.91,98.69,98.71,61800.0
2014-03-28 09:30:00,98.87,99.16,98.74,98.88,5400.0,98.87,99.16,98.74,98.88,5400.0
2014-03-28 09:35:00,98.88,99.11,98.45,98.48,7600.0,98.88,99.11,98.45,98.48,7600.0
2014-03-28 09:40:00,98.64,99.08,98.51,99.08,10800.0,98.64,99.08,98.51,99.08,10800.0
2014-03-28 09:45:00,99.05,99.22,99.05,99.18,7000.0,99.05,99.22,99.05,99.18,7000.0
2014-03-28 09:50:00,99.18,99.22,98.48,98.65,18900.0,99.18,99.22,98.48,98.65,18900.0
2014-03-28 09:55:00,98.62,98.91,98.17,98.29,27200.0,98.62,98.91,98.17,98.29,27200.0
2014-03-28 10:00:00,98.32,98.69,98.25,98.43,13100.0,98.32,98.69,98.25,98.43,13100.0
2014-03-28 10:05:00,98.4,98.87,98.38,98.87,88100.0,98.4,98.87,98.38,98.87,88100.0
2014-03-28 10:10:00,98.88,99.34,98.87,99.3,28000.0,98.88,99.34,98.87,99.3,28000.0
2014-03-28 10:15:00,99.34,99.66,99.3,99.53,29100.0,99.34,99.66,99.3,99.53,29100.0
2014-03-28 10:20:00,99.51,99.68,99.32,99.68,28100.0,99.51,99.68,99.32,99.68,28100.0
2014-03-28 10:25:00,99.69,99.81,99.67,99.78,22500.0,99.69,99.81,99.67,99.78,22500.0
2014-03-28 10:30:00,99.77,100.17,99.77,100.04,22400.0,99.77,100.17,99.77,100.04,22400.0
2014-03-28 10:35:00,100.09,100.09,99.92,100.09,9100.0,100.09,100.09,99.92,100.09,9100.0
2014-03-28 10:40:00,100.07,100.12,99.91,99.98,11200.0,100.07,100.12,99.91,99.98,11200.0
2014-03-28 10:45:00,99.92,99.97,99.83,99.97,8300.0,99.92,99.97,99.83,99.97,8300.0
2014-03-28 10:50:00,99.9,99.97,99.82,99.97,10100.0,99.9,99.97,99.82,99.97,10100.0
2014-03-28 10:55:00,99.93,99.98,99.63,99.77,12700.0,99.93,99.98,99.63,99.77,12700.0
2014-03-28 11:00:00,99.73,99.73,99.58,99.7,23700.0,99.73,99.73,99.58,99.7,23700.0
2014-03-28 11:05:00,99.7,99.83,99.62,99.67,23900.0,99.7,99.83,99.62,99.67,23900.0
2014-03-28 11:10:00,99.67,99.79,99.57,99.68,13500.0,99.67,99.79,99.57,99.68,13500.0
2014-03-28 11:15:00,99.64,99.64,99.34,99.35,8900.0,99.64,99.64,99.34,99.35,8900.0
2014-03-28 11:20:00,99.38,99.41,99.2,99.27,6200.0,99.38,99.41,99.2,99.27,6200.0
2014-03-28 11:25:00,99.3,99.3,99.03,99.03,6300.0,99.3,99.3,99.03,99.03,6300.0
2014-03-28 11:30:00,99.08,99.12,98.89,98.9,15200.0,99.08,99.12,98.89,98.9,15200.0
2014-03-28 11:35:00,98.94,99.0,98.83,98.86,5700.0,98.94,99.0,98.83,98.86,5700.0
2014-03-28 11:40:00,98.9,98.95,98.79,98.79,5500.0,98.9,98.95,98.79,98.79,5500.0
2014-03-28 11:45:00,98.79,98.8,98.65,98.79,9500.0,98.79,98.8,98.65,98.79,9500.0
2014-03-28 11:50:00,98.75,98.81,98.67,98.78,10700.0,98.75,98.81,98.67,98.78,10700.0
2014-03-28 11:55:00,98.8,98.86,98.67,98.86,10200.0,98.8,98.86,98.67,98.86,10200.0
2014-03-28 12:00:00,98.88,98.9,98.7,98.74,12600.0,98.88,98.9,98.7,98.74,12600.0
2014-03-28 12:05:00,98.79,98.9,98.78,98.79,7700.0,98.79,98.9,98.78,98.79,7700.0
2014-03-28 12:10:00,98.82,98.96,98.77,98.94,7600.0,98.82,98.96,98.77,98.94,7600.0
2014-03-28 12:15:00,98.87,99.12,98.86,99.12,11100.0,98.87,99.12,98.86,99.12,11100.0
2014-03-28 12:20:00,99.15,99.33,99.14,99.27,8200.0,99.15,99.33,99.14,99.27,8200.0
2014-03-28 12:25:00,99.25,99.27,99.14,99.2,9900.0,99.25,99.27,99.14,99.2,9900.0
2014-03-28 12:30:00,99.23,99.29,99.19,99.24,10200.0,99.23,99.29,99.19,99.24,10200.0
2014-03-28 12:35:00,99.21,99.25,99.12,99.2,6900.0,99.21,99.25,99.12,99.2,6900.0
2014-03-28 12:40:00,99.23,99.25,98.94,98.94,14700.0,99.23,99.25,98.94,98.94,14700.0
2014-03-28 12:45:00,98.96,99.0,98.89,98.94,7800.0,98.96,99.0,98.89,98.94,7800.0
2014-03-28 12:50:00,98.98,99.02,98.98,99.0,23700.0,98.98,99.02,98.98,99.0,23700.0
2014-03-28 12:55:00,99.0,99.02,98.93,98.93,6100.0,99.0,99.02,98.93,98.93,6100.0
2014-03-28 13:00:00,98.95,98.97,98.81,98.81,6500.0,98.95,98.97,98.81,98.81,6500.0
2014-03-28 13:05:00,98.82,98.87,98.71,98.73,10100.0,98.82,98.87,98.71,98.73,10100.0
2014-03-28 13:10:00,98.71,98.71,98.43,98.55,12500.0,98.71,98.71,98.43,98.55,12500.0
2014-03-28 13:15:00,98.51,98.56,98.45,98.5,5000.0,98.51,98.56,98.45,98.5,5000.0
2014-03-28 13:20:00,98.45,98.47,98.3,98.31,11400.0,98.45,98.47,98.3,98.31,11400.0
2014-03-28 13:25:00,98.3,98.33,98.19,98.21,7300.0,98.3,98.33,98.19,98.21,7300.0
2014-03-28 13:30:00,98.27,98.32,98.17,98.17,13400.0,98.27,98.32,98.17,98.17,13400.0
2014-03-28 13:35:00,98.17,98.21,98.01,98.1,11900.0,98.17,98.21,98.01,98.1,11900.0
2014-03-28 13:40:00,98.01,98.15,97.91,98.01,16400.0,98.01,98.15,97.91,98.01,16400.0
2014-03-28 13:45:00,98.01,98.01,97.71,97.79,21500.0,98.01,98.01,97.71,97.79,21500.0
2014-03-28 13:50:00,97.82,97.86,97.67,97.7,11200.0,97.82,97.86,97.67,97.7,11200.0
2014-03-28 13:55:00,97.68,97.82,97.6,97.78,9800.0,97.68,97.82,97.6,97.78,9800.0
2014-03-28 14:00:00,97.77,97.87,97.67,97.82,17500.0,97.77,97.87,97.67,97.82,17500.0
2014-03-28 14:05:00,97.8,97.85,97.74,97.74,13000.0,97.8,97.85,97.74,97.74,13000.0
2014-03-28 14:10:00,97.74,97.75,97.48,97.52,15400.0,97.74,97.75,97.48,97.52,15400.0
2014-03-28 14:15:00,97.52,97.52,97.35,97.38,16300.0,97.52,97.52,97.35,97.38,16300.0
2014-03-28 14:20:00,97.39,97.57,97.36,97.51,15000.0,97.39,97.57,97.36,97.51,15000.0
2014-03-28 14:25:00,97.52,97.57,97.41,97.48,14400.0,97.52,97.57,97.41,97.48,14400.0
2014-03-28 14:30:00,97.47,97.49,97.27,97.32,14300.0,97.47,97.49,97.27,97.32,14300.0
2014-03-28 14:35:00,97.3,97.31,97.12,97.16,17000.0,97.3,97.31,97.12,97.16,17000.0
2014-03-28 14:40:00,97.17,97.31,96.63,96.69,45500.0,97.17,97.31,96.63,96.69,45500.0
2014-03-28 14:45:00,96.71,96.81,96.57,96.67,33800.0,96.71,96.81,96.57,96.67,33800.0
2014-03-28 14:50:00,96.68,97.23,96.68,97.17,18100.0,96.68,97.23,96.68,97.17,18100.0
2014-03-28 14:55:00,97.16,97.33,97.16,97.3,17400.0,97.16,97.33,97.16,97.3,17400.0
2014-03-28 15:00:00,97.33,97.5,97.25,97.31,19900.0,97.33,97.5,97.25,97.31,19900.0
2014-03-28 15:05:00,97.3,97.34,97.12,97.22,25000.0,97.3,97.34,97.12,97.22,25000.0
2014-03-28 15:10:00,97.22,97.48,97.22,97.46,22200.0,97.22,97.48,97.22,97.46,22200.0
2014-03-28 15:15:00,97.46,97.48,97.05,97.39,30800.0,97.46,97.48,97.05,97.39,30800.0
2014-03-28 15:20:00,97.41,97.6,97.39,97.49,22800.0,97.41,97.6,97.39,97.49,22800.0
2014-03-28 15:25:00,97.48,97.78,97.4,97.77,36500.0,97.48,97.78,97.4,97.77,36500.0
2014-03-28 15:30:00,97.75,97.84,97.73,97.82,18600.0,97.75,97.84,97.73,97.82,18600.0
2014-03-28 15:35:00,97.82,97.93,97.77,97.86,20800.0,97.82,97.93,97.77,97.86,20800.0
2014-03-28 15:40:00,97.84,98.13,97.82,98.1,23700.0,97.84,98.13,97.82,98.1,23700.0
2014-03-28 15:45:00,98.09,98.09,97.66,97.67,39400.0,98.09,98.09,97.66,97.67,39400.0
2014-03-28 15:50:00,97.7,97.87,97.7,97.83,62700.0,97.7,97.87,97.7,97.83,62700.0
2014-03-28 15:55:00,97.81,97.9,97.72,97.9,83000.0,97.81,97.9,97.72,97.9,83000.0
2014-03-31 09:30:00,98.47,98.9,97.61,98.01,15400.0,98.47,98.9,97.61,98.01,15400.0
2014-03-31 09:35:00,98.02,98.17,97.67,97.83,6500.0,98.02,98.17,97.67,97.83,6500.0
2014-03-31 09:40:00,97.73,98.11,97.73,97.74,38100.0,97.73,98.11,97.73,97.74,38100.0
2014-03-31 09:45:00,97.9,97.9,97.21,97.43,20700.0,97.9,97.9,97.21,97.43,20700.0
2014-03-31 09:50:00,97.65,97.74,97.48,97.53,52400.0,97.65,97.74,97.48,97.53,52400.0
2014-03-31 09:55:00,97.58,97.92,97.55,97.78,43300.0,97.58,97.92,97.55,97.78,43300.0
2014-03-31 10:00:00,97.76,97.82,97.66,97.78,16500.0,97.76,97.82,97.66,97.78,16500.0
2014-03-31 10:05:00,97.74,97.74,97.59,97.62,4600.0,97.74,97.74,97.59,97.62,4600.0
2014-03-31 10:10:00,97.59,97.78,97.32,97.32,11800.0,97.59,97.78,97.32,97.32,11800.0
2014-03-31 10:15:00,97.21,97.4,96.92,96.97,59200.0,97.21,97.4,96.92,96.97,59200.0
2014-03-31 10:20:00,96.98,97.26,96.96,97.25,4500.0,96.98,97.26,96.96,97.25,4500.0
2014-03-31 10:25:00,97.32,97.42,97.06,97.24,17700.0,97.32,97.42,97.06,97.24,17700.0
2014-03-31 10:30:00,97.28,97.43,97.23,97.43,4700.0,97.28,97.43,97.23,97.43,4700.0
2014-03-31 10:35:00,97.49,97.49,97.31,97.31,2500.0,97.49,97.49,97.31,97.31,2500.0
2014-03-31 10:40:00,97.27,97.47,97.0,97.0,5400.0,97.27,97.47,97.0,97.0,5400.0
2014-03-31 10:45:00,97.03,97.03,96.8,96.85,4000.0,97.03,97.03,96.8,96.85,4000.0
2014-03-31 10:50:00,96.85,97.09,96.85,97.05,3400.0,96.85,97.09,96.85,97.05,3400.0
2014-03-31 10:55:00,97.08,97.16,97.02,97.09,2900.0,97.08,97.16,97.02,97.09,2900.0
2014-03-31 11:00:00,97.06,97.34,97.05,97.34,4300.0,97.06,97.34,97.05,97.34,4300.0
2014-03-31 11:05:00,97.3,97.35,97.13,97.25,1500.0,97.3,97.35,97.13,97.25,1500.0
2014-03-31 11:10:00,97.24,97.41,97.24,97.4,31200.0,97.24,97.41,97.24,97.4,31200.0
2014-03-31 11:15:00,97.41,97.6,97.39,97.6,3000.0,97.41,97.6,97.39,97.6,3000.0
2014-03-31 11:20:00,97.6,97.71,97.45,97.45,31900.0,97.6,97.71,97.45,97.45,31900.0
2014-03-31 11:25:00,97.5,97.53,97.47,97.5,1700.0,97.5,97.53,97.47,97.5,1700.0
2014-03-31 11:30:00,97.5,97.58,97.36,97.5,17700.0,97.5,97.58,97.36,97.5,17700.0
2014-03-31 11:35:00,97.51,97.51,97.33,97.4,29000.0,97.51,97.51,97.33,97.4,29000.0
2014-03-31 11:40:00,97.37,97.58,97.33,97.58,15400.0,97.37,97.58,97.33,97.58,15400.0
2014-03-31 11:45:00,97.58,97.62,97.48,97.56,10500.0,97.58,97.62,97.48,97.56,10500.0
2014-03-31 11:50:00,97.62,97.65,97.53,97.53,4800.0,97.62,97.65,97.53,97.53,4800.0
2014-03-31 11:55:00,97.55,97.56,97.34,97.35,5800.0,97.55,97.56,97.34,97.35,5800.0
2014-03-31 12:00:00,97.34,97.4,97.29,97.33,4500.0,97.34,97.4,97.29,97.33,4500.0
2014-03-31 12:05:00,97.33,97.4,97.28,97.33,5100.0,97.33,97.4,97.28,97.33,5100.0
2014-03-31 12:10:00,97.35,97.4,97.22,97.24,2900.0,97.35,97.4,97.22,97.24,2900.0
2014-03-31 12:15:00,97.26,97.26,97.1,97.15,1800.0,97.26,97.26,97.1,97.15,1800.0
2014-03-31 12:20:00,97.16,97.36,97.1,97.15,7300.0,97.16,97.36,97.1,97.15,7300.0
2014-03-31 12:25:00,97.16,97.33,97.12,97.33,8500.0,97.16,97.33,97.12,97.33,8500.0
2014-03-31 12:30:00,97.36,97.49,97.36,97.47,3200.0,97.36,97.49,97.36,97.47,3200.0
2014-03-31 12:35:00,97.53,97.56,97.48,97.54,4100.0,97.53,97.56,97.48,97.54,4100.0
2014-03-31 12:40:00,97.6,97.65,97.51,97.56,7100.0,97.6,97.65,97.51,97.56,7100.0
2014-03-31 12:45:00,97.54,97.54,97.37,97.49,5100.0,97.54,97.54,97.37,97.49,5100.0
2014-03-31 12:50:00,97.47,97.55,97.36,97.39,10800.0,97.47,97.55,97.36,97.39,10800.0
2014-03-31 12:55:00,97.47,97.71,97.42,97.6,3200.0,97.47,97.71,97.42,97.6,3200.0
2014-03-31 13:00:00,97.65,97.66,97.53,97.53,1400.0,97.65,97.66,97.53,97.53,1400.0
2014-03-31 13:05:00,97.52,97.6,97.51,97.6,2800.0,97.52,97.6,97.51,97.6,2800.0
2014-03-31 13:10:00,97.67,97.69,97.52,97.54,20700.0,97.67,97.69,97.52,97.54,20700.0
2014-03-31 13:15:00,97.58,97.77,97.56,97.75,21900.0,97.58,97.77,97.56,97.75,21900.0
2014-03-31 13:20:00,97.7,97.75,97.59,97.73,11600.0,97.7,97.75,97.59,97.73,11600.0
2014-03-31 13:25:00,97.78,97.81,97.69,97.69,14000.0,97.78,97.81,97.69,97.69,14000.0
2014-03-31 13:30:00,97.71,97.78,97.68,97.75,2600.0,97.71,97.78,97.68,97.75,2600.0
2014-03-31 13:35:00,97.78,97.86,97.74,97.84,13400.0,97.78,97.86,97.74,97.84,13400.0
2014-03-31 13:40:00,97.84,97.84,97.72,97.77,9100.0,97.84,97.84,97.72,97.77,9100.0
2014-03-31 13:45:00,97.78,97.78,97.61,97.63,8000.0,97.78,97.78,97.61,97.63,8000.0
2014-03-31 13:50:00,97.6,97.76,97.56,97.71,3700.0,97.6,97.76,97.56,97.71,3700.0
2014-03-31 13:55:00,97.66,97.66,97.52,97.63,1600.0,97.66,97.66,97.52,97.63,1600.0
2014-03-31 14:00:00,97.59,97.59,97.48,97.5,4100.0,97.59,97.59,97.48,97.5,4100.0
2014-03-31 14:05:00,97.52,97.57,97.45,97.52,4200.0,97.52,97.57,97.45,97.52,4200.0
2014-03-31 14:10:00,97.57,97.64,97.48,97.49,16100.0,97.57,97.64,97.48,97.49,16100.0
2014-03-31 14:15:00,97.52,97.59,97.45,97.47,6800.0,97.52,97.59,97.45,97.47,6800.0
2014-03-31 14:20:00,97.45,97.45,97.32,97.38,7500.0,97.45,97.45,97.32,97.38,7500.0
2014-03-31 14:25:00,97.4,97.43,97.35,97.43,28000.0,97.4,97.43,97.35,97.43,28000.0
2014-03-31 14:30:00,97.44,97.48,97.41,97.43,2800.0,97.44,97.48,97.41,97.43,2800.0
2014-03-31 14:35:00,97.47,97.53,97.4,97.47,3500.0,97.47,97.53,97.4,97.47,3500.0
2014-03-31 14:40:00,97.47,97.54,97.43,97.49,4200.0,97.47,97.54,97.43,97.49,4200.0
2014-03-31 14:45:00,97.54,97.56,97.44,97.52,6700.0,97.54,97.56,97.44,97.52,6700.0
2014-03-31 14:50:00,97.56,97.56,97.46,97.52,6800.0,97.56,97.56,97.46,97.52,6800.0
2014-03-31 14:55:00,97.53,97.53,97.46,97.53,5600.0,97.53,97.53,97.46,97.53,5600.0
2014-03-31 15:00:00,97.57,97.57,97.38,97.38,5600.0,97.57,97.57,97.38,97.38,5600.0
2014-03-31 15:05:00,97.36,97.49,97.36,97.49,5000.0,97.36,97.49,97.36,97.49,5000.0
2014-03-31 15:10:00,97.47,97.59,97.43,97.54,6200.0,97.47,97.59,97.43,97.54,6200.0
2014-03-31 15:15:00,97.55,97.61,97.52,97.57,6700.0,97.55,97.61,97.52,97.57,6700.0
2014-03-31 15:20:00,97.57,97.59,97.42,97.54,8000.0,97.57,97.59,97.42,97.54,8000.0
2014-03-31 15:25:00,97.53,97.57,97.48,97.48,8100.0,97.53,97.57,97.48,97.48,8100.0
2014-03-31 15:30:00,97.47,97.47,97.36,97.41,6800.0,97.47,97.47,97.36,97.41,6800.0
2014-03-31 15:35:00,97.44,97.44,97.32,97.32,36400.0,97.44,97.44,97.32,97.32,36400.0
2014-03-31 15:40:00,97.33,97.37,97.26,97.34,12600.0,97.33,97.37,97.26,97.34,12600.0
2014-03-31 15:45:00,97.33,97.39,97.33,97.36,24800.0,97.33,97.39,97.33,97.36,24800.0
2014-03-31 15:50:00,97.36,97.48,97.34,97.44,43600.0,97.36,97.48,97.34,97.44,43600.0
2014-03-31 15:55:00,97.45,97.48,97.39,97.43,35500.0,97.45,97.48,97.39,97.43,35500.0
2014-04-01 09:30:00,97.59,98.49,97.59,97.7,4700.0,97.59,98.49,97.59,97.7,4700.0
2014-04-01 09:35:00,98.05,98.4,97.88,97.91,53500.0,98.05,98.4,97.88,97.91,53500.0
2014-04-01 09:40:00,98.02,98.09,97.65,97.9,4400.0,98.02,98.09,97.65,97.9,4400.0
2014-04-01 09:45:00,97.8,97.86,97.58,97.86,11400.0,97.8,97.86,97.58,97.86,11400.0
2014-04-01 09:50:00,97.88,98.06,97.77,97.84,22000.0,97.88,98.06,97.77,97.84,22000.0
2014-04-01 09:55:00,97.76,97.86,97.56,97.61,33100.0,97.76,97.86,97.56,97.61,33100.0
2014-04-01 10:00:00,97.56,97.77,97.56,97.69,10900.0,97.56,97.77,97.56,97.69,10900.0
2014-04-01 10:05:00,97.69,97.82,97.6,97.7,9300.0,97.69,97.82,97.6,97.7,9300.0
2014-04-01 10:10:00,97.63,97.7,97.43,97.43,5100.0,97.63,97.7,97.43,97.43,5100.0
2014-04-01 10:15:00,97.42,97.7,97.33,97.43,10100.0,97.42,97.7,97.33,97.43,10100.0
2014-04-01 10:20:00,97.48,97.48,97.18,97.18,36600.0,97.48,97.48,97.18,97.18,36600.0
2014-04-01 10:25:00,97.23,97.3,97.15,97.27,40200.0,97.23,97.3,97.15,97.27,40200.0
2014-04-01 10:30:00,97.31,97.76,97.29,97.76,13100.0,97.31,97.76,97.29,97.76,13100.0
2014-04-01 10:35:00,97.74,97.91,97.6,97.86,43600.0,97.74,97.91,97.6,97.86,43600.0
2014-04-01 10:40:00,97.8,97.83,97.68,97.82,12000.0,97.8,97.83,97.68,97.82,12000.0
2014-04-01 10:45:00,97.81,97.81,97.65,97.65,4400.0,97.81,97.81,97.65,97.65,4400.0
2014-04-01 10:50:00,97.64,97.67,97.51,97.55,13500.0,97.64,97.67,97.51,97.55,13500.0
2014-04-01 10:55:00,97.56,97.76,97.55,97.66,5500.0,97.56,97.76,97.55,97.66,5500.0
2014-04-01 11:00:00,97.72,97.76,97.44,97.5,9400.0,97.72,97.76,97.44,97.5,9400.0
2014-04-01 11:05:00,97.46,97.65,97.45,97.46,7400.0,97.46,97.65,97.45,97.46,7400.0
2014-04-01 11:10:00,97.52,97.66,97.49,97.56,17800.0,97.52,97.66,97.49,97.56,17800.0
2014-04-01 11:15:00,97.59,97.7,97.52,97.68,6200.0,97.59,97.7,97.52,97.68,6200.0
2014-04-01 11:20:00,97.7,97.72,97.51,97.6,65400.0,97.7,97.72,97.51,97.6,65400.0
2014-04-01 11:25:00,97.57,97.59,97.39,97.44,7700.0,97.57,97.59,97.39,97.44,7700.0
2014-04-01 11:30:00,97.43,97.43,97.26,97.38,4900.0,97.43,97.43,97.26,97.38,4900.0
2014-04-01 11:35:00,97.36,97.41,97.19,97.41,13200.0,97.36,97.41,97.19,97.41,13200.0
2014-04-01 11:40:00,97.41,97.53,97.41,97.52,4300.0,97.41,97.53,97.41,97.52,4300.0
2014-04-01 11:45:00,97.55,97.75,97.55,97.69,106400.0,97.55,97.75,97.55,97.69,106400.0
2014-04-01 11:50:00,97.72,97.75,97.62,97.7,5700.0,97.72,97.75,97.62,97.7,5700.0
2014-04-01 11:55:00,97.74,97.77,97.67,97.69,14300.0,97.74,97.77,97.67,97.69,14300.0
2014-04-01 12:00:00,97.7,97.93,97.66,97.85,17200.0,97.7,97.93,97.66,97.85,17200.0
2014-04-01 12:05:00,97.87,97.92,97.81,97.89,6800.0,97.87,97.92,97.81,97.89,6800.0
2014-04-01 12:10:00,97.9,97.93,97.87,97.93,500.0,97.9,97.93,97.87,97.93,500.0
2014-04-01 12:15:00,97.99,98.16,97.98,98.11,5300.0,97.99,98.16,97.98,98.11,5300.0
2014-04-01 12:20:00,98.09,98.09,97.91,97.97,5000.0,98.09,98.09,97.91,97.97,5000.0
2014-04-01 12:25:00,97.93,97.99,97.86,97.86,12200.0,97.93,97.99,97.86,97.86,12200.0
2014-04-01 12:30:00,97.86,97.86,97.68,97.73,10800.0,97.86,97.86,97.68,97.73,10800.0
2014-04-01 12:35:00,97.79,97.88,97.69,97.87,52200.0,97.79,97.88,97.69,97.87,52200.0
2014-04-01 12:40:00,97.92,98.13,97.84,98.13,23100.0,97.92,98.13,97.84,98.13,23100.0
2014-04-01 12:45:00,98.14,98.34,98.14,98.25,11500.0,98.14,98.34,98.14,98.25,11500.0
2014-04-01 12:50:00,98.22,98.26,98.1,98.24,9300.0,98.22,98.26,98.1,98.24,9300.0
2014-04-01 12:55:00,98.25,98.33,98.19,98.3,9000.0,98.25,98.33,98.19,98.3,9000.0
2014-04-01 13:00:00,98.3,98.35,98.12,98.15,13200.0,98.3,98.35,98.12,98.15,13200.0
2014-04-01 13:05:00,98.16,98.21,98.11,98.21,2600.0,98.16,98.21,98.11,98.21,2600.0
2014-04-01 13:10:00,98.26,98.39,98.26,98.39,4300.0,98.26,98.39,98.26,98.39,4300.0
2014-04-01 13:15:00,98.34,98.45,98.34,98.43,6800.0,98.34,98.45,98.34,98.43,6800.0
2014-04-01 13:20:00,98.43,98.52,98.38,98.4,9900.0,98.43,98.52,98.38,98.4,9900.0
2014-04-01 13:25:00,98.46,98.6,98.46,98.6,2900.0,98.46,98.6,98.46,98.6,2900.0
2014-04-01 13:30:00,98.6,98.6,98.43,98.47,5100.0,98.6,98.6,98.43,98.47,5100.0
2014-04-01 13:35:00,98.48,98.54,98.39,98.39,2600.0,98.48,98.54,98.39,98.39,2600.0
2014-04-01 13:40:00,98.44,98.62,98.4,98.58,16800.0,98.44,98.62,98.4,98.58,16800.0
2014-04-01 13:45:00,98.59,98.62,98.52,98.53,12400.0,98.59,98.62,98.52,98.53,12400.0
2014-04-01 13:50:00,98.6,98.6,98.55,98.56,6500.0,98.6,98.6,98.55,98.56,6500.0
2014-04-01 13:55:00,98.53,98.53,98.2,98.29,7900.0,98.53,98.53,98.2,98.29,7900.0
2014-04-01 14:00:00,98.32,98.37,98.23,98.27,23900.0,98.32,98.37,98.23,98.27,23900.0
2014-04-01 14:05:00,98.36,98.41,98.29,98.34,14200.0,98.36,98.41,98.29,98.34,14200.0
2014-04-01 14:10:00,98.42,98.55,98.42,98.53,9700.0,98.42,98.55,98.42,98.53,9700.0
2014-04-01 14:15:00,98.53,98.64,98.5,98.57,14100.0,98.53,98.64,98.5,98.57,14100.0
2014-04-01 14:20:00,98.58,98.61,98.55,98.56,7000.0,98.58,98.61,98.55,98.56,7000.0
2014-04-01 14:25:00,98.59,98.83,98.58,98.78,31200.0,98.59,98.83,98.58,98.78,31200.0
2014-04-01 14:30:00,98.83,98.85,98.73,98.73,14700.0,98.83,98.85,98.73,98.73,14700.0
2014-04-01 14:35:00,98.77,98.84,98.75,98.79,10900.0,98.77,98.84,98.75,98.79,10900.0
2014-04-01 14:40:00,98.79,99.07,98.75,99.03,25200.0,98.79,99.07,98.75,99.03,25200.0
2014-04-01 14:45:00,99.1,99.33,99.09,99.31,14800.0,99.1,99.33,99.09,99.31,14800.0
2014-04-01 14:50:00,99.3,99.32,99.17,99.22,13100.0,99.3,99.32,99.17,99.22,13100.0
2014-04-01 14:55:00,99.17,99.17,99.02,99.09,6000.0,99.17,99.17,99.02,99.09,6000.0
2014-04-01 15:00:00,99.14,99.15,99.04,99.15,8700.0,99.14,99.15,99.04,99.15,8700.0
2014-04-01 15:05:00,99.13,99.13,98.92,98.92,6200.0,99.13,99.13,98.92,98.92,6200.0
2014-04-01 15:10:00,98.92,99.02,98.87,99.01,15600.0,98.92,99.02,98.87,99.01,15600.0
2014-04-01 15:15:00,99.01,99.2,99.01,99.17,18400.0,99.01,99.2,99.01,99.17,18400.0
2014-04-01 15:20:00,99.13,99.13,99.03,99.05,11800.0,99.13,99.13,99.03,99.05,11800.0
2014-04-01 15:25:00,99.06,99.16,99.0,99.0,12200.0,99.06,99.16,99.0,99.0,12200.0
2014-04-01 15:30:00,98.99,98.99,98.87,98.89,6300.0,98.99,98.99,98.87,98.89,6300.0
2014-04-01 15:35:00,98.9,98.94,98.83,98.93,14500.0,98.9,98.94,98.83,98.93,14500.0
2014-04-01 15:40:00,98.93,98.97,98.89,98.96,11100.0,98.93,98.97,98.89,98.96,11100.0
2014-04-01 15:45:00,98.97,98.97,98.9,98.94,19200.0,98.97,98.97,98.9,98.94,19200.0
2014-04-01 15:50:00,98.95,99.09,98.91,99.04,22700.0,98.95,99.09,98.91,99.04,22700.0
2014-04-01 15:55:00,99.04,99.09,98.87,98.94,40200.0,99.04,99.09,98.87,98.94,40200.0
2014-04-02 09:30:00,98.9,99.81,98.9,99.43,8500.0,98.9,99.81,98.9,99.43,8500.0
2014-04-02 09:35:00,99.43,99.6,99.19,99.34,18700.0,99.43,99.6,99.19,99.34,18700.0
2014-04-02 09:40:00,99.4,99.59,99.25,99.46,27000.0,99.4,99.59,99.25,99.46,27000.0
2014-04-02 09:45:00,99.44,99.58,99.18,99.31,12800.0,99.44,99.58,99.18,99.31,12800.0
2014-04-02 09:50:00,99.26,99.26,98.83,98.83,7000.0,99.26,99.26,98.83,98.83,7000.0
2014-04-02 09:55:00,98.82,99.35,98.8,99.17,7600.0,98.82,99.35,98.8,99.17,7600.0
2014-04-02 10:00:00,99.15,99.3,98.98,99.28,5600.0,99.15,99.3,98.98,99.28,5600.0
2014-04-02 10:05:00,99.28,99.6,99.28,99.6,2500.0,99.28,99.6,99.28,99.6,2500.0
2014-04-02 10:10:00,99.64,99.74,99.53,99.7,25600.0,99.64,99.74,99.53,99.7,25600.0
2014-04-02 10:15:00,99.71,99.71,99.59,99.59,8500.0,99.71,99.71,99.59,99.59,8500.0
2014-04-02 10:20:00,99.58,99.71,99.42,99.51,9400.0,99.58,99.71,99.42,99.51,9400.0
2014-04-02 10:25:00,99.46,99.77,99.44,99.69,6800.0,99.46,99.77,99.44,99.69,6800.0
2014-04-02 10:30:00,99.67,99.67,99.38,99.39,12100.0,99.67,99.67,99.38,99.39,12100.0
2014-04-02 10:35:00,99.41,99.54,99.22,99.41,13000.0,99.41,99.54,99.22,99.41,13000.0
2014-04-02 10:40:00,99.5,99.58,99.46,99.55,5100.0,99.5,99.58,99.46,99.55,5100.0
2014-04-02 10:45:00,99.55,99.75,99.49,99.68,26100.0,99.55,99.75,99.49,99.68,26100.0
2014-04-02 10:50:00,99.61,99.83,99.61,99.77,5100.0,99.61,99.83,99.61,99.77,5100.0
2014-04-02 10:55:00,99.82,99.88,99.72,99.79,26600.0,99.82,99.88,99.72,99.79,26600.0
2014-04-02 11:00:00,99.83,99.91,99.7,99.89,10600.0,99.83,99.91,99.7,99.89,10600.0
2014-04-02 11:05:00,99.91,99.91,99.83,99.87,5000.0,99.91,99.91,99.83,99.87,5000.0
2014-04-02 11:10:00,99.87,99.87,99.69,99.79,5700.0,99.87,99.87,99.69,99.79,5700.0
2014-04-02 11:15:00,99.82,99.91,99.73,99.9,4900.0,99.82,99.91,99.73,99.9,4900.0
2014-04-02 11:20:00,99.9,99.94,99.85,99.85,10200.0,99.9,99.94,99.85,99.85,10200.0
2014-04-02 11:25:00,99.85,99.85,99.63,99.66,5800.0,99.85,99.85,99.63,99.66,5800.0
2014-04-02 11:30:00,99.66,99.79,99.56,99.56,6200.0,99.66,99.79,99.56,99.56,6200.0
2014-04-02 11:35:00,99.55,99.68,99.5,99.68,7900.0,99.55,99.68,99.5,99.68,7900.0
2014-04-02 11:40:00,99.66,99.72,99.59,99.71,3600.0,99.66,99.72,99.59,99.71,3600.0
2014-04-02 11:45:00,99.73,99.82,99.59,99.75,11700.0,99.73,99.82,99.59,99.75,11700.0
2014-04-02 11:50:00,99.79,99.93,99.71,99.91,6700.0,99.79,99.93,99.71,99.91,6700.0
2014-04-02 11:55:00,99.93,99.96,99.83,99.83,4700.0,99.93,99.96,99.83,99.83,4700.0
2014-04-02 12:00:00,99.85,99.86,99.58,99.58,4500.0,99.85,99.86,99.58,99.58,4500.0
2014-04-02 12:05:00,99.56,99.77,99.49,99.72,8700.0,99.56,99.77,99.49,99.72,8700.0
2014-04-02 12:10:00,99.72,99.91,99.67,99.87,3900.0,99.72,99.91,99.67,99.87,3900.0
2014-04-02 12:15:00,99.89,99.94,99.72,99.72,9800.0,99.89,99.94,99.72,99.72,9800.0
2014-04-02 12:20:00,99.7,99.76,99.67,99.73,8500.0,99.7,99.76,99.67,99.73,8500.0
2014-04-02 12:25:00,99.74,99.91,99.73,99.83,3300.0,99.74,99.91,99.73,99.83,3300.0
2014-04-02 12:30:00,99.91,99.91,99.51,99.51,8200.0,99.91,99.91,99.51,99.51,8200.0
2014-04-02 12:35:00,99.55,99.58,99.36,99.58,13500.0,99.55,99.58,99.36,99.58,13500.0
2014-04-02 12:40:00,99.59,99.81,99.59,99.81,3500.0,99.59,99.81,99.59,99.81,3500.0
2014-04-02 12:45:00,99.81,99.83,99.68,99.76,4200.0,99.81,99.83,99.68,99.76,4200.0
2014-04-02 12:50:00,99.81,99.87,99.74,99.77,5200.0,99.81,99.87,99.74,99.77,5200.0
2014-04-02 12:55:00,99.75,99.99,99.75,99.93,5500.0,99.75,99.99,99.75,99.93,5500.0
2014-04-02 13:00:00,99.99,100.09,99.94,99.99,8400.0,99.99,100.09,99.94,99.99,8400.0
2014-04-02 13:05:00,100.05,100.1,99.91,99.96,13200.0,100.05,100.1,99.91,99.96,13200.0
2014-04-02 13:10:00,99.95,99.99,99.82,99.85,4600.0,99.95,99.99,99.82,99.85,4600.0
2014-04-02 13:15:00,99.88,99.92,99.76,99.76,2900.0,99.88,99.92,99.76,99.76,2900.0
2014-04-02 13:20:00,99.72,99.72,99.57,99.59,2100.0,99.72,99.72,99.57,99.59,2100.0
2014-04-02 13:25:00,99.63,99.7,99.6,99.61,2900.0,99.63,99.7,99.6,99.61,2900.0
2014-04-02 13:30:00,99.65,99.71,99.62,99.69,5700.0,99.65,99.71,99.62,99.69,5700.0
2014-04-02 13:35:00,99.69,99.79,99.65,99.65,5700.0,99.69,99.79,99.65,99.65,5700.0
2014-04-02 13:40:00,99.6,99.72,99.55,99.7,8600.0,99.6,99.72,99.55,99.7,8600.0
2014-04-02 13:45:00,99.72,99.78,99.63,99.64,6200.0,99.72,99.78,99.63,99.64,6200.0
2014-04-02 13:50:00,99.71,99.84,99.67,99.84,3700.0,99.71,99.84,99.67,99.84,3700.0
2014-04-02 13:55:00,99.83,99.94,99.77,99.84,7800.0,99.83,99.94,99.77,99.84,7800.0
2014-04-02 14:00:00,99.82,99.88,99.81,99.83,2500.0,99.82,99.88,99.81,99.83,2500.0
2014-04-02 14:05:00,99.92,99.92,99.67,99.81,6600.0,99.92,99.92,99.67,99.81,6600.0
2014-04-02 14:10:00,99.71,99.76,99.64,99.66,3000.0,99.71,99.76,99.64,99.66,3000.0
2014-04-02 14:15:00,99.64,99.64,99.35,99.41,8400.0,99.64,99.64,99.35,99.41,8400.0
2014-04-02 14:20:00,99.34,99.6,99.34,99.6,4900.0,99.34,99.6,99.34,99.6,4900.0
2014-04-02 14:25:00,99.63,99.63,99.44,99.47,4100.0,99.63,99.63,99.44,99.47,4100.0
2014-04-02 14:30:00,99.41,99.52,99.32,99.52,17600.0,99.41,99.52,99.32,99.52,17600.0
2014-04-02 14:35:00,99.53,99.64,99.51,99.54,6000.0,99.53,99.64,99.51,99.54,6000.0
2014-04-02 14:40:00,99.57,99.76,99.42,99.74,45800.0,99.57,99.76,99.42,99.74,45800.0
2014-04-02 14:45:00,99.72,99.83,99.66,99.67,8500.0,99.72,99.83,99.66,99.67,8500.0
2014-04-02 14:50:00,99.74,99.84,99.71,99.78,7100.0,99.74,99.84,99.71,99.78,7100.0
2014-04-02 14:55:00,99.78,99.85,99.7,99.83,9400.0,99.78,99.85,99.7,99.83,9400.0
2014-04-02 15:00:00,99.84,99.94,99.79,99.92,21700.0,99.84,99.94,99.79,99.92,21700.0
2014-04-02 15:05:00,99.92,99.92,99.68,99.74,14000.0,99.92,99.92,99.68,99.74,14000.0
2014-04-02 15:10:00,99.75,99.89,99.73,99.89,6400.0,99.75,99.89,99.73,99.89,6400.0
2014-04-02 15:15:00,99.91,99.92,99.77,99.78,7300.0,99.91,99.92,99.77,99.78,7300.0
2014-04-02 15:20:00,99.77,99.87,99.73,99.84,9200.0,99.77,99.87,99.73,99.84,9200.0
2014-04-02 15:25:00,99.85,100.09,99.85,100.09,9100.0,99.85,100.09,99.85,100.09,9100.0
2014-04-02 15:30:00,100.07,100.25,100.07,100.15,23100.0,100.07,100.25,100.07,100.15,23100.0
2014-04-02 15:35:00,100.14,100.18,100.03,100.17,35500.0,100.14,100.18,100.03,100.17,35500.0
2014-04-02 15:40:00,100.17,100.24,100.14,100.15,13000.0,100.17,100.24,100.14,100.15,13000.0
2014-04-02 15:45:00,100.15,100.2,100.08,100.16,29400.0,100.15,100.2,100.08,100.16,29400.0
2014-04-02 15:50:00,100.15,100.23,100.11,100.16,21500.0,100.15,100.23,100.11,100.16,21500.0
2014-04-02 15:55:00,100.15,100.19,100.12,100.15,44700.0,100.15,100.19,100.12,100.15,44700.0
2014-04-03 09:30:00,100.26,100.26,100.11,100.11,2200.0,100.26,100.26,100.11,100.11,2200.0
2014-04-03 09:35:00,100.09,100.14,99.6,100.13,5900.0,100.09,100.14,99.6,100.13,5900.0
2014-04-03 09:40:00,100.2,100.28,100.03,100.05,5700.0,100.2,100.28,100.03,100.05,5700.0
2014-04-03 09:45:00,100.05,100.19,99.96,100.15,9600.0,100.05,100.19,99.96,100.15,9600.0
2014-04-03 09:50:00,100.16,100.16,99.98,100.11,3400.0,100.16,100.16,99.98,100.11,3400.0
2014-04-03 09:55:00,100.05,100.09,99.95,99.96,7500.0,100.05,100.09,99.95,99.96,7500.0
2014-04-03 10:00:00,100.17,100.78,100.17,100.67,5700.0,100.17,100.78,100.17,100.67,5700.0
2014-04-03 10:05:00,100.55,100.55,100.23,100.37,2000.0,100.55,100.55,100.23,100.37,2000.0
2014-04-03 10:10:00,100.36,100.36,100.18,100.18,1800.0,100.36,100.36,100.18,100.18,1800.0
2014-04-03 10:15:00,100.2,100.29,100.15,100.27,2500.0,100.2,100.29,100.15,100.27,2500.0
2014-04-03 10:20:00,100.25,100.25,99.95,100.0,3400.0,100.25,100.25,99.95,100.0,3400.0
2014-04-03 10:25:00,99.99,100.1,99.96,100.07,4400.0,99.99,100.1,99.96,100.07,4400.0
2014-04-03 10:30:00,100.02,100.03,99.99,100.0,700.0,100.02,100.03,99.99,100.0,700.0
2014-04-03 10:35:00,100.0,100.03,99.99,100.0,2800.0,100.0,100.03,99.99,100.0,2800.0
2014-04-03 10:40:00,100.0,100.02,99.95,99.99,5600.0,100.0,100.02,99.95,99.99,5600.0
2014-04-03 10:45:00,99.98,100.06,99.93,100.06,7900.0,99.98,100.06,99.93,100.06,7900.0
2014-04-03 10:50:00,100.04,100.21,100.0,100.15,17300.0,100.04,100.21,100.0,100.15,17300.0
2014-04-03 10:55:00,100.17,100.17,100.0,100.0,5600.0,100.17,100.17,100.0,100.0,5600.0
2014-04-03 11:00:00,100.0,100.0,99.99,100.0,3900.0,100.0,100.0,99.99,100.0,3900.0
2014-04-03 11:05:00,99.98,100.2,99.96,100.16,7700.0,99.98,100.2,99.96,100.16,7700.0
2014-04-03 11:10:00,100.14,100.18,100.0,100.0,4500.0,100.14,100.18,100.0,100.0,4500.0
2014-04-03 11:15:00,100.0,100.0,99.97,100.0,3200.0,100.0,100.0,99.97,100.0,3200.0
2014-04-03 11:20:00,100.0,100.09,99.97,100.0,7800.0,100.0,100.09,99.97,100.0,7800.0
2014-04-03 11:25:00,100.06,100.12,99.98,100.01,12700.0,100.06,100.12,99.98,100.01,12700.0
2014-04-03 11:30:00,100.03,100.06,99.99,100.06,2700.0,100.03,100.06,99.99,100.06,2700.0
2014-04-03 11:35:00,100.11,100.13,100.06,100.08,4000.0,100.11,100.13,100.06,100.08,4000.0
2014-04-03 11:40:00,100.1,100.14,100.0,100.0,2600.0,100.1,100.14,100.0,100.0,2600.0
2014-04-03 11:45:00,100.0,100.04,99.98,100.04,3400.0,100.0,100.04,99.98,100.04,3400.0
2014-04-03 11:50:00,100.0,100.1,99.98,100.0,4500.0,100.0,100.1,99.98,100.0,4500.0
2014-04-03 11:55:00,100.0,100.05,99.98,100.0,5700.0,100.0,100.05,99.98,100.0,5700.0
2014-04-03 12:00:00,99.98,100.04,99.98,100.0,5400.0,99.98,100.04,99.98,100.0,5400.0
2014-04-03 12:05:00,100.01,100.07,99.98,99.99,3900.0,100.01,100.07,99.98,99.99,3900.0
2014-04-03 12:10:00,100.02,100.03,99.98,99.98,2500.0,100.02,100.03,99.98,99.98,2500.0
2014-04-03 12:15:00,99.98,100.08,99.96,100.08,10200.0,99.98,100.08,99.96,100.08,10200.0
2014-04-03 12:20:00,100.05,100.2,100.04,100.04,3600.0,100.05,100.2,100.04,100.04,3600.0
2014-04-03 12:25:00,100.03,100.08,99.98,100.08,3900.0,100.03,100.08,99.98,100.08,3900.0
2014-04-03 12:30:00,100.01,100.02,99.98,100.02,7600.0,100.01,100.02,99.98,100.02,7600.0
2014-04-03 12:35:00,100.0,100.12,99.98,99.99,7300.0,100.0,100.12,99.98,99.99,7300.0
2014-04-03 12:40:00,99.99,100.09,99.99,100.0,4600.0,99.99,100.09,99.99,100.0,4600.0
2014-04-03 12:45:00,99.99,100.05,99.98,100.04,7500.0,99.99,100.05,99.98,100.04,7500.0
2014-04-03 12:50:00,100.03,100.12,100.01,100.06,4400.0,100.03,100.12,100.01,100.06,4400.0
2014-04-03 12:55:00,100.06,100.06,99.99,100.02,5700.0,100.06,100.06,99.99,100.02,5700.0
2014-04-03 13:00:00,100.0,100.13,99.88,100.12,20200.0,100.0,100.13,99.88,100.12,20200.0
2014-04-03 13:05:00,100.06,100.06,100.02,100.03,2100.0,100.06,100.06,100.02,100.03,2100.0
2014-04-03 13:10:00,100.05,100.07,99.99,100.07,7500.0,100.05,100.07,99.99,100.07,7500.0
2014-04-03 13:15:00,100.03,100.04,99.98,100.04,6500.0,100.03,100.04,99.98,100.04,6500.0
2014-04-03 13:20:00,100.05,100.09,100.04,100.07,3600.0,100.05,100.09,100.04,100.07,3600.0
2014-04-03 13:25:00,100.04,100.08,100.03,100.05,900.0,100.04,100.08,100.03,100.05,900.0
2014-04-03 13:30:00,100.07,100.12,100.03,100.03,4400.0,100.07,100.12,100.03,100.03,4400.0
2014-04-03 13:35:00,100.0,100.07,99.98,100.03,9500.0,100.0,100.07,99.98,100.03,9500.0
2014-04-03 13:40:00,100.05,100.11,100.02,100.09,10600.0,100.05,100.11,100.02,100.09,10600.0
2014-04-03 13:45:00,100.14,100.23,100.12,100.12,6100.0,100.14,100.23,100.12,100.12,6100.0
2014-04-03 13:50:00,100.13,100.16,100.1,100.1,3300.0,100.13,100.16,100.1,100.1,3300.0
2014-04-03 13:55:00,100.12,100.12,100.02,100.02,3300.0,100.12,100.12,100.02,100.02,3300.0
2014-04-03 14:00:00,100.01,100.02,100.0,100.0,4300.0,100.01,100.02,100.0,100.0,4300.0
2014-04-03 14:05:00,100.0,100.09,100.0,100.01,8500.0,100.0,100.09,100.0,100.01,8500.0
2014-04-03 14:10:00,100.01,100.04,100.0,100.03,8300.0,100.01,100.04,100.0,100.03,8300.0
2014-04-03 14:15:00,100.03,100.05,99.99,100.04,15800.0,100.03,100.05,99.99,100.04,15800.0
2014-04-03 14:20:00,100.02,100.04,99.99,100.04,9400.0,100.02,100.04,99.99,100.04,9400.0
2014-04-03 14:25:00,100.0,100.01,99.68,99.68,14600.0,100.0,100.01,99.68,99.68,14600.0
2014-04-03 14:30:00,99.68,99.7,99.55,99.55,2200.0,99.68,99.7,99.55,99.55,2200.0
2014-04-03 14:35:00,99.55,99.58,99.48,99.5,2800.0,99.55,99.58,99.48,99.5,2800.0
2014-04-03 14:40:00,99.49,99.56,99.42,99.45,5300.0,99.49,99.56,99.42,99.45,5300.0
2014-04-03 14:45:00,99.51,99.63,99.51,99.51,4200.0,99.51,99.63,99.51,99.51,4200.0
2014-04-03 14:50:00,99.5,99.5,99.32,99.38,5800.0,99.5,99.5,99.32,99.38,5800.0
2014-04-03 14:55:00,99.39,99.48,99.37,99.48,5000.0,99.39,99.48,99.37,99.48,5000.0
2014-04-03 15:00:00,99.5,99.58,99.46,99.58,12500.0,99.5,99.58,99.46,99.58,12500.0
2014-04-03 15:05:00,99.6,99.6,99.44,99.5,14800.0,99.6,99.6,99.44,99.5,14800.0
2014-04-03 15:10:00,99.53,99.56,99.5,99.52,5400.0,99.53,99.56,99.5,99.52,5400.0
2014-04-03 15:15:00,99.48,99.59,99.47,99.59,4400.0,99.48,99.59,99.47,99.59,4400.0
2014-04-03 15:20:00,99.64,99.64,99.54,99.56,7300.0,99.64,99.64,99.54,99.56,7300.0
2014-04-03 15:25:00,99.58,99.79,99.57,99.79,3500.0,99.58,99.79,99.57,99.79,3500.0
2014-04-03 15:30:00,99.8,99.88,99.78,99.84,19800.0,99.8,99.88,99.78,99.84,19800.0
2014-04-03 15:35:00,99.83,99.84,99.78,99.8,14500.0,99.83,99.84,99.78,99.8,14500.0
2014-04-03 15:40:00,99.81,99.95,99.81,99.87,37600.0,99.81,99.95,99.81,99.87,37600.0
2014-04-03 15:45:00,99.88,100.02,99.88,99.92,15300.0,99.88,100.02,99.88,99.92,15300.0
2014-04-03 15:50:00,99.93,99.99,99.84,99.87,21600.0,99.93,99.99,99.84,99.87,21600.0
2014-04-03 15:55:00,99.88,99.9,99.71,99.72,39300.0,99.88,99.9,99.71,99.72,39300.0
2014-04-04 09:30:00,100.09,100.64,100.01,100.31,2800.0,100.09,100.64,100.01,100.31,2800.0
2014-04-04 09:35:00,100.31,100.31,99.09,99.09,2300.0,100.31,100.31,99.09,99.09,2300.0
2014-04-04 09:40:00,99.18,99.43,99.12,99.25,7000.0,99.18,99.43,99.12,99.25,7000.0
2014-04-04 09:45:00,99.08,99.22,98.95,99.03,5200.0,99.08,99.22,98.95,99.03,5200.0
2014-04-04 09:50:00,98.9,98.9,98.39,98.47,25200.0,98.9,98.9,98.39,98.47,25200.0
2014-04-04 09:55:00,98.37,98.87,98.36,98.69,6900.0,98.37,98.87,98.36,98.69,6900.0
2014-04-04 10:00:00,98.68,98.86,98.42,98.86,58000.0,98.68,98.86,98.42,98.86,58000.0
2014-04-04 10:05:00,98.7,99.18,98.69,99.18,3100.0,98.7,99.18,98.69,99.18,3100.0
2014-04-04 10:10:00,99.12,99.17,98.84,98.87,8000.0,99.12,99.17,98.84,98.87,8000.0
2014-04-04 10:15:00,98.84,99.1,98.84,98.95,7300.0,98.84,99.1,98.84,98.95,7300.0
2014-04-04 10:20:00,98.96,98.96,98.65,98.82,5700.0,98.96,98.96,98.65,98.82,5700.0
2014-04-04 10:25:00,98.72,98.88,98.56,98.8,13400.0,98.72,98.88,98.56,98.8,13400.0
2014-04-04 10:30:00,98.86,98.94,98.75,98.94,9000.0,98.86,98.94,98.75,98.94,9000.0
2014-04-04 10:35:00,98.94,99.1,98.88,98.88,4200.0,98.94,99.1,98.88,98.88,4200.0
2014-04-04 10:40:00,98.95,99.14,98.91,99.03,7200.0,98.95,99.14,98.91,99.03,7200.0
2014-04-04 10:45:00,99.02,99.04,98.92,99.04,2400.0,99.02,99.04,98.92,99.04,2400.0
2014-04-04 10:50:00,99.08,99.17,99.08,99.12,2700.0,99.08,99.17,99.08,99.12,2700.0
2014-04-04 10:55:00,99.13,99.21,99.11,99.12,4200.0,99.13,99.21,99.11,99.12,4200.0
2014-04-04 11:00:00,99.13,99.13,98.91,98.95,6100.0,99.13,99.13,98.91,98.95,6100.0
2014-04-04 11:05:00,98.91,98.92,98.41,98.41,22000.0,98.91,98.92,98.41,98.41,22000.0
2014-04-04 11:10:00,98.48,98.67,98.44,98.58,6200.0,98.48,98.67,98.44,98.58,6200.0
2014-04-04 11:15:00,98.5,98.51,98.29,98.29,10800.0,98.5,98.51,98.29,98.29,10800.0
2014-04-04 11:20:00,98.31,98.39,97.94,97.94,9800.0,98.31,98.39,97.94,97.94,9800.0
2014-04-04 11:25:00,97.86,97.96,97.86,97.91,3300.0,97.86,97.96,97.86,97.91,3300.0
2014-04-04 11:30:00,97.88,98.13,97.81,98.04,10000.0,97.88,98.13,97.81,98.04,10000.0
2014-04-04 11:35:00,98.0,98.0,97.7,97.77,4300.0,98.0,98.0,97.7,97.77,4300.0
2014-04-04 11:40:00,97.8,97.8,97.45,97.47,6300.0,97.8,97.8,97.45,97.47,6300.0
2014-04-04 11:45:00,97.45,97.45,96.94,97.04,9300.0,97.45,97.45,96.94,97.04,9300.0
2014-04-04 11:50:00,97.04,97.23,96.97,97.2,5500.0,97.04,97.23,96.97,97.2,5500.0
2014-04-04 11:55:00,97.17,97.29,97.1,97.13,6600.0,97.17,97.29,97.1,97.13,6600.0
2014-04-04 12:00:00,97.1,97.11,96.75,96.75,6800.0,97.1,97.11,96.75,96.75,6800.0
2014-04-04 12:05:00,96.78,96.88,96.6,96.63,8800.0,96.78,96.88,96.6,96.63,8800.0
2014-04-04 12:10:00,96.61,96.63,96.34,96.58,16000.0,96.61,96.63,96.34,96.58,16000.0
2014-04-04 12:15:00,96.62,97.01,96.62,96.91,4400.0,96.62,97.01,96.62,96.91,4400.0
2014-04-04 12:20:00,96.96,96.97,96.81,96.93,9700.0,96.96,96.97,96.81,96.93,9700.0
2014-04-04 12:25:00,96.91,96.96,96.69,96.72,26100.0,96.91,96.96,96.69,96.72,26100.0
2014-04-04 12:30:00,96.68,96.71,96.43,96.43,14600.0,96.68,96.71,96.43,96.43,14600.0
2014-04-04 12:35:00,96.44,96.81,96.44,96.75,8300.0,96.44,96.81,96.44,96.75,8300.0
2014-04-04 12:40:00,96.76,96.76,96.5,96.5,13600.0,96.76,96.76,96.5,96.5,13600.0
2014-04-04 12:45:00,96.47,96.47,96.25,96.32,7600.0,96.47,96.47,96.25,96.32,7600.0
2014-04-04 12:50:00,96.35,96.35,96.09,96.27,4600.0,96.35,96.35,96.09,96.27,4600.0
2014-04-04 12:55:00,96.18,96.25,96.02,96.12,8700.0,96.18,96.25,96.02,96.12,8700.0
2014-04-04 13:00:00,96.2,96.35,96.06,96.32,7200.0,96.2,96.35,96.06,96.32,7200.0
2014-04-04 13:05:00,96.35,96.45,96.17,96.31,6100.0,96.35,96.45,96.17,96.31,6100.0
2014-04-04 13:10:00,96.5,96.62,96.42,96.56,4300.0,96.5,96.62,96.42,96.56,4300.0
2014-04-04 13:15:00,96.64,97.03,96.6,96.95,9400.0,96.64,97.03,96.6,96.95,9400.0
2014-04-04 13:20:00,96.94,96.94,96.58,96.58,3800.0,96.94,96.94,96.58,96.58,3800.0
2014-04-04 13:25:00,96.67,96.71,96.51,96.51,6500.0,96.67,96.71,96.51,96.51,6500.0
2014-04-04 13:30:00,96.49,96.56,96.34,96.42,5300.0,96.49,96.56,96.34,96.42,5300.0
2014-04-04 13:35:00,96.47,96.57,96.33,96.35,8300.0,96.47,96.57,96.33,96.35,8300.0
2014-04-04 13:40:00,96.29,96.29,96.13,96.21,5400.0,96.29,96.29,96.13,96.21,5400.0
2014-04-04 13:45:00,96.12,96.2,96.01,96.01,6400.0,96.12,96.2,96.01,96.01,6400.0
2014-04-04 13:50:00,96.05,96.24,96.02,96.18,8100.0,96.05,96.24,96.02,96.18,8100.0
2014-04-04 13:55:00,96.13,96.16,95.71,96.04,17600.0,96.13,96.16,95.71,96.04,17600.0
2014-04-04 14:00:00,96.04,96.08,95.95,95.95,10100.0,96.04,96.08,95.95,95.95,10100.0
2014-04-04 14:05:00,95.92,95.93,95.8,95.81,10200.0,95.92,95.93,95.8,95.81,10200.0
2014-04-04 14:10:00,95.78,95.78,95.56,95.77,9400.0,95.78,95.78,95.56,95.77,9400.0
2014-04-04 14:15:00,95.8,95.8,95.61,95.61,10300.0,95.8,95.8,95.61,95.61,10300.0
2014-04-04 14:20:00,95.67,95.67,95.42,95.45,9200.0,95.67,95.67,95.42,95.45,9200.0
2014-04-04 14:25:00,95.44,95.56,95.44,95.5,3200.0,95.44,95.56,95.44,95.5,3200.0
2014-04-04 14:30:00,95.49,95.63,95.46,95.63,209800.0,95.49,95.63,95.46,95.63,209800.0
2014-04-04 14:35:00,95.6,95.63,95.52,95.52,9300.0,95.6,95.63,95.52,95.52,9300.0
2014-04-04 14:40:00,95.53,95.59,95.46,95.49,14200.0,95.53,95.59,95.46,95.49,14200.0
2014-04-04 14:45:00,95.48,95.5,95.3,95.3,7900.0,95.48,95.5,95.3,95.3,7900.0
2014-04-04 14:50:00,95.33,95.57,95.3,95.45,11100.0,95.33,95.57,95.3,95.45,11100.0
2014-04-04 14:55:00,95.44,95.49,95.35,95.49,20500.0,95.44,95.49,95.35,95.49,20500.0
2014-04-04 15:00:00,95.49,95.49,95.38,95.45,9700.0,95.49,95.49,95.38,95.45,9700.0
2014-04-04 15:05:00,95.45,95.45,95.23,95.34,17100.0,95.45,95.45,95.23,95.34,17100.0
2014-04-04 15:10:00,95.27,95.55,95.27,95.55,43000.0,95.27,95.55,95.27,95.55,43000.0
2014-04-04 15:15:00,95.55,95.93,95.52,95.87,45500.0,95.55,95.93,95.52,95.87,45500.0
2014-04-04 15:20:00,95.82,95.91,95.75,95.87,5900.0,95.82,95.91,95.75,95.87,5900.0
2014-04-04 15:25:00,95.87,96.18,95.81,96.09,13200.0,95.87,96.18,95.81,96.09,13200.0
2014-04-04 15:30:00,96.08,96.15,95.99,96.01,15600.0,96.08,96.15,95.99,96.01,15600.0
2014-04-04 15:35:00,96.03,96.09,95.96,96.07,67500.0,96.03,96.09,95.96,96.07,67500.0
2014-04-04 15:40:00,96.08,96.15,95.96,96.09,21800.0,96.08,96.15,95.96,96.09,21800.0
2014-04-04 15:45:00,96.09,96.17,96.03,96.11,25500.0,96.09,96.17,96.03,96.11,25500.0
2014-04-04 15:50:00,96.13,96.2,96.02,96.17,27300.0,96.13,96.2,96.02,96.17,27300.0
2014-04-04 15:55:00,96.19,96.29,96.04,96.08,64300.0,96.19,96.29,96.04,96.08,64300.0
2014-04-07 09:30:00,95.71,95.93,95.23,95.24,4700.0,95.71,95.93,95.23,95.24,4700.0
2014-04-07 09:35:00,95.24,95.82,95.01,95.01,6000.0,95.24,95.82,95.01,95.01,6000.0
2014-04-07 09:40:00,95.01,95.17,94.91,94.92,110000.0,95.01,95.17,94.91,94.92,110000.0
2014-04-07 09:45:00,94.87,94.93,94.71,94.76,29700.0,94.87,94.93,94.71,94.76,29700.0
2014-04-07 09:50:00,94.8,94.98,94.71,94.78,15100.0,94.8,94.98,94.71,94.78,15100.0
2014-04-07 09:55:00,94.74,94.83,94.65,94.76,34400.0,94.74,94.83,94.65,94.76,34400.0
2014-04-07 10:00:00,94.75,94.83,94.61,94.73,15900.0,94.75,94.83,94.61,94.73,15900.0
2014-04-07 10:05:00,94.73,94.82,94.61,94.76,17700.0,94.73,94.82,94.61,94.76,17700.0
2014-04-07 10:10:00,94.7,94.87,94.61,94.65,28000.0,94.7,94.87,94.61,94.65,28000.0
2014-04-07 10:15:00,94.64,94.87,94.61,94.84,15400.0,94.64,94.87,94.61,94.84,15400.0
2014-04-07 10:20:00,94.8,94.82,94.53,94.53,14700.0,94.8,94.82,94.53,94.53,14700.0
2014-04-07 10:25:00,94.57,94.68,94.41,94.41,37500.0,94.57,94.68,94.41,94.41,37500.0
2014-04-07 10:30:00,94.41,94.57,94.41,94.56,15800.0,94.41,94.57,94.41,94.56,15800.0
2014-04-07 10:35:00,94.56,94.56,94.31,94.37,19000.0,94.56,94.56,94.31,94.37,19000.0
2014-04-07 10:40:00,94.38,94.49,94.31,94.35,30300.0,94.38,94.49,94.31,94.35,30300.0
2014-04-07 10:45:00,94.32,94.51,94.29,94.29,19200.0,94.32,94.51,94.29,94.29,19200.0
2014-04-07 10:50:00,94.35,94.44,94.21,94.31,23700.0,94.35,94.44,94.21,94.31,23700.0
2014-04-07 10:55:00,94.29,94.37,94.24,94.33,30100.0,94.29,94.37,94.24,94.33,30100.0
2014-04-07 11:00:00,94.36,94.37,94.08,94.14,18100.0,94.36,94.37,94.08,94.14,18100.0
2014-04-07 11:05:00,94.11,94.13,93.94,93.98,7300.0,94.11,94.13,93.94,93.98,7300.0
2014-04-07 11:10:00,94.02,94.12,94.01,94.08,12800.0,94.02,94.12,94.01,94.08,12800.0
2014-04-07 11:15:00,94.09,94.12,93.98,94.03,21800.0,94.09,94.12,93.98,94.03,21800.0
2014-04-07 11:20:00,94.02,94.04,93.95,93.99,6600.0,94.02,94.04,93.95,93.99,6600.0
2014-04-07 11:25:00,93.97,94.0,93.95,93.96,6000.0,93.97,94.0,93.95,93.96,6000.0
2014-04-07 11:30:00,94.0,94.06,93.92,93.92,16500.0,94.0,94.06,93.92,93.92,16500.0
2014-04-07 11:35:00,93.92,94.05,93.92,93.93,14700.0,93.92,94.05,93.92,93.93,14700.0
2014-04-07 11:40:00,93.99,94.04,93.94,93.99,14300.0,93.99,94.04,93.94,93.99,14300.0
2014-04-07 11:45:00,93.99,94.04,93.61,93.63,17300.0,93.99,94.04,93.61,93.63,17300.0
2014-04-07 11:50:00,93.66,93.68,93.58,93.6,4300.0,93.66,93.68,93.58,93.6,4300.0
2014-04-07 11:55:00,93.6,93.69,93.58,93.58,5100.0,93.6,93.69,93.58,93.58,5100.0
2014-04-07 12:00:00,93.56,93.64,93.37,93.37,5300.0,93.56,93.64,93.37,93.37,5300.0
2014-04-07 12:05:00,93.38,93.49,93.26,93.32,3200.0,93.38,93.49,93.26,93.32,3200.0
2014-04-07 12:10:00,93.26,93.28,92.95,93.03,11400.0,93.26,93.28,92.95,93.03,11400.0
2014-04-07 12:15:00,93.02,93.02,92.89,92.89,5900.0,93.02,93.02,92.89,92.89,5900.0
2014-04-07 12:20:00,92.85,93.22,92.82,93.14,7200.0,92.85,93.22,92.82,93.14,7200.0
2014-04-07 12:25:00,93.16,93.19,92.98,92.98,5700.0,93.16,93.19,92.98,92.98,5700.0
2014-04-07 12:30:00,92.99,93.0,92.81,92.83,8300.0,92.99,93.0,92.81,92.83,8300.0
2014-04-07 12:35:00,92.89,93.1,92.79,93.0,5800.0,92.89,93.1,92.79,93.0,5800.0
2014-04-07 12:40:00,93.01,93.42,92.95,93.18,6400.0,93.01,93.42,92.95,93.18,6400.0
2014-04-07 12:45:00,93.18,93.18,92.97,93.03,6100.0,93.18,93.18,92.97,93.03,6100.0
2014-04-07 12:50:00,93.04,93.16,92.92,92.99,5600.0,93.04,93.16,92.92,92.99,5600.0
2014-04-07 12:55:00,93.13,93.24,93.11,93.13,5600.0,93.13,93.24,93.11,93.13,5600.0
2014-04-07 13:00:00,93.16,93.26,93.16,93.2,4900.0,93.16,93.26,93.16,93.2,4900.0
2014-04-07 13:05:00,93.24,93.29,93.0,93.16,12900.0,93.24,93.29,93.0,93.16,12900.0
2014-04-07 13:10:00,93.18,93.18,93.01,93.08,5200.0,93.18,93.18,93.01,93.08,5200.0
2014-04-07 13:15:00,93.08,93.23,93.08,93.12,6400.0,93.08,93.23,93.08,93.12,6400.0
2014-04-07 13:20:00,93.16,93.21,93.07,93.19,18800.0,93.16,93.21,93.07,93.19,18800.0
2014-04-07 13:25:00,93.17,93.17,93.0,93.07,8100.0,93.17,93.17,93.0,93.07,8100.0
2014-04-07 13:30:00,93.03,93.22,93.0,93.02,9300.0,93.03,93.22,93.0,93.02,9300.0
2014-04-07 13:35:00,93.05,93.17,93.0,93.06,7100.0,93.05,93.17,93.0,93.06,7100.0
2014-04-07 13:40:00,93.11,93.15,92.88,92.88,7000.0,93.11,93.15,92.88,92.88,7000.0
2014-04-07 13:45:00,92.94,93.0,92.81,92.89,10500.0,92.94,93.0,92.81,92.89,10500.0
2014-04-07 13:50:00,92.9,92.9,92.6,92.65,35000.0,92.9,92.9,92.6,92.65,35000.0
2014-04-07 13:55:00,92.65,92.65,92.46,92.5,12100.0,92.65,92.65,92.46,92.5,12100.0
2014-04-07 14:00:00,92.5,92.57,92.35,92.36,10300.0,92.5,92.57,92.35,92.36,10300.0
2014-04-07 14:05:00,92.38,92.4,92.14,92.19,31000.0,92.38,92.4,92.14,92.19,31000.0
2014-04-07 14:10:00,92.21,92.21,91.95,91.95,7500.0,92.21,92.21,91.95,91.95,7500.0
2014-04-07 14:15:00,92.0,92.15,91.94,91.94,7000.0,92.0,92.15,91.94,91.94,7000.0
2014-04-07 14:20:00,91.94,91.97,91.8,91.89,12900.0,91.94,91.97,91.8,91.89,12900.0
2014-04-07 14:25:00,91.87,91.97,91.83,91.83,8500.0,91.87,91.97,91.83,91.83,8500.0
2014-04-07 14:30:00,91.88,91.88,91.76,91.83,5100.0,91.88,91.88,91.76,91.83,5100.0
2014-04-07 14:35:00,91.85,92.23,91.85,92.16,24400.0,91.85,92.23,91.85,92.16,24400.0
2014-04-07 14:40:00,92.2,92.57,92.15,92.52,40900.0,92.2,92.57,92.15,92.52,40900.0
2014-04-07 14:45:00,92.52,92.76,92.37,92.76,27300.0,92.52,92.76,92.37,92.76,27300.0
2014-04-07 14:50:00,92.74,92.99,92.74,92.94,5700.0,92.74,92.99,92.74,92.94,5700.0
2014-04-07 14:55:00,92.96,93.07,92.89,92.98,6900.0,92.96,93.07,92.89,92.98,6900.0
2014-04-07 15:00:00,92.95,93.01,92.81,92.86,11700.0,92.95,93.01,92.81,92.86,11700.0
2014-04-07 15:05:00,92.82,93.05,92.76,93.03,19000.0,92.82,93.05,92.76,93.03,19000.0
2014-04-07 15:10:00,93.03,93.12,92.99,93.12,29000.0,93.03,93.12,92.99,93.12,29000.0
2014-04-07 15:15:00,93.18,93.59,93.08,93.5,42600.0,93.18,93.59,93.08,93.5,42600.0
2014-04-07 15:20:00,93.45,93.62,93.32,93.61,10100.0,93.45,93.62,93.32,93.61,10100.0
2014-04-07 15:25:00,93.63,94.0,93.63,94.0,12500.0,93.63,94.0,93.63,94.0,12500.0
2014-04-07 15:30:00,94.0,94.01,93.88,93.89,29700.0,94.0,94.01,93.88,93.89,29700.0
2014-04-07 15:35:00,93.9,93.91,93.8,93.83,13900.0,93.9,93.91,93.8,93.83,13900.0
2014-04-07 15:40:00,93.8,93.86,93.77,93.79,16800.0,93.8,93.86,93.77,93.79,16800.0
2014-04-07 15:45:00,93.78,93.78,93.64,93.74,28200.0,93.78,93.78,93.64,93.74,28200.0
2014-04-07 15:50:00,93.77,93.85,93.65,93.69,39900.0,93.77,93.85,93.65,93.69,39900.0
2014-04-07 15:55:00,93.67,93.8,93.64,93.73,54600.0,93.67,93.8,93.64,93.73,54600.0
2014-04-08 09:30:00,93.43,93.75,93.31,93.75,13400.0,93.43,93.75,93.31,93.75,13400.0
2014-04-08 09:35:00,93.89,94.68,93.88,94.59,6100.0,93.89,94.68,93.88,94.59,6100.0
2014-04-08 09:40:00,94.64,94.85,94.42,94.57,33800.0,94.64,94.85,94.42,94.57,33800.0
2014-04-08 09:45:00,94.58,94.7,94.36,94.5,46100.0,94.58,94.7,94.36,94.5,46100.0
2014-04-08 09:50:00,94.46,94.53,94.19,94.39,10000.0,94.46,94.53,94.19,94.39,10000.0
2014-04-08 09:55:00,94.55,94.94,94.46,94.65,7700.0,94.55,94.94,94.46,94.65,7700.0
2014-04-08 10:00:00,94.85,94.92,94.41,94.41,13600.0,94.85,94.92,94.41,94.41,13600.0
2014-04-08 10:05:00,94.37,94.73,94.32,94.73,2900.0,94.37,94.73,94.32,94.73,2900.0
2014-04-08 10:10:00,94.73,94.96,94.5,94.59,8300.0,94.73,94.96,94.5,94.59,8300.0
2014-04-08 10:15:00,94.59,94.64,94.08,94.09,5500.0,94.59,94.64,94.08,94.09,5500.0
2014-04-08 10:20:00,94.09,94.09,93.92,93.95,6200.0,94.09,94.09,93.92,93.95,6200.0
2014-04-08 10:25:00,93.92,93.92,93.75,93.76,7200.0,93.92,93.92,93.75,93.76,7200.0
2014-04-08 10:30:00,93.82,94.03,93.81,93.98,10000.0,93.82,94.03,93.81,93.98,10000.0
2014-04-08 10:35:00,93.95,94.15,93.91,94.15,5000.0,93.95,94.15,93.91,94.15,5000.0
2014-04-08 10:40:00,94.19,94.19,93.92,94.13,3700.0,94.19,94.19,93.92,94.13,3700.0
2014-04-08 10:45:00,94.12,94.19,93.95,93.95,3400.0,94.12,94.19,93.95,93.95,3400.0
2014-04-08 10:50:00,94.0,94.3,94.0,94.12,4300.0,94.0,94.3,94.0,94.12,4300.0
2014-04-08 10:55:00,94.05,94.27,94.05,94.1,43600.0,94.05,94.27,94.05,94.1,43600.0
2014-04-08 11:00:00,94.09,94.23,94.09,94.12,18500.0,94.09,94.23,94.09,94.12,18500.0
2014-04-08 11:05:00,94.11,94.24,93.96,94.23,11700.0,94.11,94.24,93.96,94.23,11700.0
2014-04-08 11:10:00,94.26,94.27,93.94,93.94,55000.0,94.26,94.27,93.94,93.94,55000.0
2014-04-08 11:15:00,93.93,94.51,93.89,94.48,9000.0,93.93,94.51,93.89,94.48,9000.0
2014-04-08 11:20:00,94.46,94.51,94.32,94.5,5000.0,94.46,94.51,94.32,94.5,5000.0
2014-04-08 11:25:00,94.54,94.63,94.36,94.6,17400.0,94.54,94.63,94.36,94.6,17400.0
2014-04-08 11:30:00,94.58,94.9,94.53,94.8,8600.0,94.58,94.9,94.53,94.8,8600.0
2014-04-08 11:35:00,94.86,94.86,94.72,94.85,5600.0,94.86,94.86,94.72,94.85,5600.0
2014-04-08 11:40:00,94.85,94.92,94.73,94.85,15200.0,94.85,94.92,94.73,94.85,15200.0
2014-04-08 11:45:00,94.94,95.17,94.89,95.14,27300.0,94.94,95.17,94.89,95.14,27300.0
2014-04-08 11:50:00,95.15,95.36,95.15,95.19,24500.0,95.15,95.36,95.15,95.19,24500.0
2014-04-08 11:55:00,95.25,95.35,95.22,95.22,10600.0,95.25,95.35,95.22,95.22,10600.0
2014-04-08 12:00:00,95.26,95.26,95.06,95.19,16600.0,95.26,95.26,95.06,95.19,16600.0
2014-04-08 12:05:00,95.24,95.3,94.93,95.0,10400.0,95.24,95.3,94.93,95.0,10400.0
2014-04-08 12:10:00,95.07,95.26,95.0,95.0,6900.0,95.07,95.26,95.0,95.0,6900.0
2014-04-08 12:15:00,95.01,95.13,95.0,95.09,3900.0,95.01,95.13,95.0,95.09,3900.0
2014-04-08 12:20:00,95.11,95.11,95.0,95.05,6200.0,95.11,95.11,95.0,95.05,6200.0
2014-04-08 12:25:00,95.06,95.3,95.06,95.3,6200.0,95.06,95.3,95.06,95.3,6200.0
2014-04-08 12:30:00,95.28,95.3,95.14,95.14,6800.0,95.28,95.3,95.14,95.14,6800.0
2014-04-08 12:35:00,95.18,95.2,94.99,95.02,321000.0,95.18,95.2,94.99,95.02,321000.0
2014-04-08 12:40:00,94.99,95.06,94.81,95.04,5700.0,94.99,95.06,94.81,95.04,5700.0
2014-04-08 12:45:00,95.08,95.15,95.05,95.1,6300.0,95.08,95.15,95.05,95.1,6300.0
2014-04-08 12:50:00,95.06,95.14,95.05,95.07,4300.0,95.06,95.14,95.05,95.07,4300.0
2014-04-08 12:55:00,95.04,95.13,94.99,95.1,3400.0,95.04,95.13,94.99,95.1,3400.0
2014-04-08 13:00:00,95.12,95.13,95.03,95.13,2800.0,95.12,95.13,95.03,95.13,2800.0
2014-04-08 13:05:00,95.13,95.14,94.98,95.01,4000.0,95.13,95.14,94.98,95.01,4000.0
2014-04-08 13:10:00,95.03,95.14,95.02,95.08,8400.0,95.03,95.14,95.02,95.08,8400.0
2014-04-08 13:15:00,95.15,95.26,95.09,95.24,6000.0,95.15,95.26,95.09,95.24,6000.0
2014-04-08 13:20:00,95.19,95.61,95.12,95.6,14000.0,95.19,95.61,95.12,95.6,14000.0
2014-04-08 13:25:00,95.62,95.67,95.41,95.46,13400.0,95.62,95.67,95.41,95.46,13400.0
2014-04-08 13:30:00,95.43,95.55,95.42,95.55,5100.0,95.43,95.55,95.42,95.55,5100.0
2014-04-08 13:35:00,95.55,95.66,95.46,95.48,14100.0,95.55,95.66,95.46,95.48,14100.0
2014-04-08 13:40:00,95.6,95.66,95.5,95.55,5600.0,95.6,95.66,95.5,95.55,5600.0
2014-04-08 13:45:00,95.55,95.64,95.42,95.57,7100.0,95.55,95.64,95.42,95.57,7100.0
2014-04-08 13:50:00,95.55,95.61,95.44,95.61,8200.0,95.55,95.61,95.44,95.61,8200.0
2014-04-08 13:55:00,95.61,95.63,95.49,95.61,5500.0,95.61,95.63,95.49,95.61,5500.0
2014-04-08 14:00:00,95.61,95.64,95.52,95.59,10900.0,95.61,95.64,95.52,95.59,10900.0
2014-04-08 14:05:00,95.62,95.63,95.52,95.52,6500.0,95.62,95.63,95.52,95.52,6500.0
2014-04-08 14:10:00,95.5,95.78,95.5,95.78,6100.0,95.5,95.78,95.5,95.78,6100.0
2014-04-08 14:15:00,95.74,95.76,95.64,95.75,8300.0,95.74,95.76,95.64,95.75,8300.0
2014-04-08 14:20:00,95.69,95.7,95.5,95.56,2800.0,95.69,95.7,95.5,95.56,2800.0
2014-04-08 14:25:00,95.63,95.72,95.47,95.61,7800.0,95.63,95.72,95.47,95.61,7800.0
2014-04-08 14:30:00,95.56,95.67,95.55,95.55,4800.0,95.56,95.67,95.55,95.55,4800.0
2014-04-08 14:35:00,95.45,95.45,95.32,95.32,3500.0,95.45,95.45,95.32,95.32,3500.0
2014-04-08 14:40:00,95.33,95.42,95.29,95.34,4200.0,95.33,95.42,95.29,95.34,4200.0
2014-04-08 14:45:00,95.33,95.68,95.33,95.52,6700.0,95.33,95.68,95.33,95.52,6700.0
2014-04-08 14:50:00,95.54,95.65,95.49,95.55,4200.0,95.54,95.65,95.49,95.55,4200.0
2014-04-08 14:55:00,95.64,95.64,95.48,95.48,2300.0,95.64,95.64,95.48,95.48,2300.0
2014-04-08 15:00:00,95.53,95.58,95.51,95.57,8500.0,95.53,95.58,95.51,95.57,8500.0
2014-04-08 15:05:00,95.57,95.67,95.57,95.62,4000.0,95.57,95.67,95.57,95.62,4000.0
2014-04-08 15:10:00,95.59,95.69,95.57,95.69,8400.0,95.59,95.69,95.57,95.69,8400.0
2014-04-08 15:15:00,95.71,95.72,95.66,95.72,9900.0,95.71,95.72,95.66,95.72,9900.0
2014-04-08 15:20:00,95.74,95.97,95.72,95.94,17800.0,95.74,95.97,95.72,95.94,17800.0
2014-04-08 15:25:00,95.94,96.04,95.91,96.0,17600.0,95.94,96.04,95.91,96.0,17600.0
2014-04-08 15:30:00,96.02,96.02,95.7,95.76,14100.0,96.02,96.02,95.7,95.76,14100.0
2014-04-08 15:35:00,95.75,95.92,95.74,95.89,10100.0,95.75,95.92,95.74,95.89,10100.0
2014-04-08 15:40:00,95.89,96.0,95.84,95.84,21200.0,95.89,96.0,95.84,95.84,21200.0
2014-04-08 15:45:00,95.83,95.9,95.81,95.9,14300.0,95.83,95.9,95.81,95.9,14300.0
2014-04-08 15:50:00,95.9,95.98,95.84,95.86,34100.0,95.9,95.98,95.84,95.86,34100.0
2014-04-08 15:55:00,95.86,95.94,95.74,95.82,32800.0,95.86,95.94,95.74,95.82,32800.0
2014-04-09 09:30:00,96.3,98.43,96.01,96.82,12800.0,96.3,98.43,96.01,96.82,12800.0
2014-04-09 09:35:00,96.94,97.18,96.81,97.18,4100.0,96.94,97.18,96.81,97.18,4100.0
2014-04-09 09:40:00,96.81,96.81,95.98,95.98,5900.0,96.81,96.81,95.98,95.98,5900.0
2014-04-09 09:45:00,95.99,96.32,95.95,96.05,8600.0,95.99,96.32,95.95,96.05,8600.0
2014-04-09 09:50:00,96.05,96.1,95.78,95.88,12200.0,96.05,96.1,95.78,95.88,12200.0
2014-04-09 09:55:00,95.97,96.15,95.83,95.83,6000.0,95.97,96.15,95.83,95.83,6000.0
2014-04-09 10:00:00,95.74,96.23,95.7,95.96,5400.0,95.74,96.23,95.7,95.96,5400.0
2014-04-09 10:05:00,95.98,95.99,95.52,95.63,3600.0,95.98,95.99,95.52,95.63,3600.0
2014-04-09 10:10:00,95.68,95.92,95.55,95.72,12500.0,95.68,95.92,95.55,95.72,12500.0
2014-04-09 10:15:00,95.72,95.85,95.64,95.71,5900.0,95.72,95.85,95.64,95.71,5900.0
2014-04-09 10:20:00,95.78,96.01,95.78,95.88,2700.0,95.78,96.01,95.78,95.88,2700.0
2014-04-09 10:25:00,95.94,96.24,95.86,96.15,17800.0,95.94,96.24,95.86,96.15,17800.0
2014-04-09 10:30:00,96.04,96.04,95.78,95.78,5100.0,96.04,96.04,95.78,95.78,5100.0
2014-04-09 10:35:00,95.77,95.79,95.6,95.72,4200.0,95.77,95.79,95.6,95.72,4200.0
2014-04-09 10:40:00,95.69,95.74,95.51,95.69,3800.0,95.69,95.74,95.51,95.69,3800.0
2014-04-09 10:45:00,95.66,95.68,95.31,95.63,4900.0,95.66,95.68,95.31,95.63,4900.0
2014-04-09 10:50:00,95.69,95.7,95.37,95.55,2600.0,95.69,95.7,95.37,95.55,2600.0
2014-04-09 10:55:00,95.57,95.59,95.4,95.4,10300.0,95.57,95.59,95.4,95.4,10300.0
2014-04-09 11:00:00,95.44,95.48,95.31,95.32,3800.0,95.44,95.48,95.31,95.32,3800.0
2014-04-09 11:05:00,95.38,95.68,95.29,95.67,12000.0,95.38,95.68,95.29,95.67,12000.0
2014-04-09 11:10:00,95.67,96.01,95.67,95.89,6200.0,95.67,96.01,95.67,95.89,6200.0
2014-04-09 11:15:00,95.91,95.93,95.58,95.79,11800.0,95.91,95.93,95.58,95.79,11800.0
2014-04-09 11:20:00,95.75,95.76,95.56,95.56,1300.0,95.75,95.76,95.56,95.56,1300.0
2014-04-09 11:25:00,95.61,95.81,95.43,95.77,6800.0,95.61,95.81,95.43,95.77,6800.0
2014-04-09 11:30:00,95.75,96.36,95.75,96.33,47600.0,95.75,96.36,95.75,96.33,47600.0
2014-04-09 11:35:00,96.23,96.3,96.04,96.18,11500.0,96.23,96.3,96.04,96.18,11500.0
2014-04-09 11:40:00,96.08,96.7,96.08,96.59,5600.0,96.08,96.7,96.08,96.59,5600.0
2014-04-09 11:45:00,96.71,96.81,96.6,96.6,4800.0,96.71,96.81,96.6,96.6,4800.0
2014-04-09 11:50:00,96.59,96.78,96.53,96.67,8900.0,96.59,96.78,96.53,96.67,8900.0
2014-04-09 11:55:00,96.72,96.81,96.47,96.47,16500.0,96.72,96.81,96.47,96.47,16500.0
2014-04-09 12:00:00,96.44,96.44,96.41,96.42,500.0,96.44,96.44,96.41,96.42,500.0
2014-04-09 12:05:00,96.36,96.46,96.28,96.28,9800.0,96.36,96.46,96.28,96.28,9800.0
2014-04-09 12:10:00,96.34,96.43,96.34,96.36,700.0,96.34,96.43,96.34,96.36,700.0
2014-04-09 12:15:00,96.38,96.41,96.3,96.3,500.0,96.38,96.41,96.3,96.3,500.0
2014-04-09 12:20:00,96.32,96.36,96.23,96.26,1000.0,96.32,96.36,96.23,96.26,1000.0
2014-04-09 12:25:00,96.28,96.45,96.25,96.45,2800.0,96.28,96.45,96.25,96.45,2800.0
2014-04-09 12:30:00,96.45,96.7,96.41,96.7,6200.0,96.45,96.7,96.41,96.7,6200.0
2014-04-09 12:35:00,96.65,96.76,96.63,96.76,2800.0,96.65,96.76,96.63,96.76,2800.0
2014-04-09 12:40:00,96.77,96.81,96.74,96.74,6200.0,96.77,96.81,96.74,96.74,6200.0
2014-04-09 12:45:00,96.74,96.9,96.73,96.78,6300.0,96.74,96.9,96.73,96.78,6300.0
2014-04-09 12:50:00,96.75,96.75,96.51,96.57,5000.0,96.75,96.75,96.51,96.57,5000.0
2014-04-09 12:55:00,96.37,96.68,96.37,96.68,2200.0,96.37,96.68,96.37,96.68,2200.0
2014-04-09 13:00:00,96.66,96.8,96.65,96.8,2400.0,96.66,96.8,96.65,96.8,2400.0
2014-04-09 13:05:00,96.8,96.85,96.76,96.83,3600.0,96.8,96.85,96.76,96.83,3600.0
2014-04-09 13:10:00,96.83,96.85,96.68,96.68,2100.0,96.83,96.85,96.68,96.68,2100.0
2014-04-09 13:15:00,96.69,96.77,96.63,96.73,5700.0,96.69,96.77,96.63,96.73,5700.0
2014-04-09 13:20:00,96.74,96.86,96.7,96.86,1200.0,96.74,96.86,96.7,96.86,1200.0
2014-04-09 13:25:00,96.8,96.82,96.61,96.71,2600.0,96.8,96.82,96.61,96.71,2600.0
2014-04-09 13:30:00,96.65,96.71,96.61,96.61,1300.0,96.65,96.71,96.61,96.61,1300.0
2014-04-09 13:35:00,96.6,96.64,96.4,96.4,10500.0,96.6,96.64,96.4,96.4,10500.0
2014-04-09 13:40:00,96.37,96.38,96.28,96.32,1700.0,96.37,96.38,96.28,96.32,1700.0
2014-04-09 13:45:00,96.38,96.45,96.38,96.45,1700.0,96.38,96.45,96.38,96.45,1700.0
2014-04-09 13:50:00,96.46,96.48,96.34,96.37,2900.0,96.46,96.48,96.34,96.37,2900.0
2014-04-09 13:55:00,96.4,96.45,96.34,96.45,900.0,96.4,96.45,96.34,96.45,900.0
2014-04-09 14:00:00,96.44,96.5,96.36,96.4,8300.0,96.44,96.5,96.36,96.4,8300.0
2014-04-09 14:05:00,96.45,96.93,96.44,96.78,23200.0,96.45,96.93,96.44,96.78,23200.0
2014-04-09 14:10:00,96.83,97.0,96.66,96.75,16600.0,96.83,97.0,96.66,96.75,16600.0
2014-04-09 14:15:00,96.78,96.79,96.65,96.65,5700.0,96.78,96.79,96.65,96.65,5700.0
2014-04-09 14:20:00,96.64,96.76,96.64,96.67,7100.0,96.64,96.76,96.64,96.67,7100.0
2014-04-09 14:25:00,96.67,96.72,96.57,96.57,5600.0,96.67,96.72,96.57,96.57,5600.0
2014-04-09 14:30:00,96.57,97.07,96.56,97.07,22500.0,96.57,97.07,96.56,97.07,22500.0
2014-04-09 14:35:00,96.98,97.37,96.98,97.37,18300.0,96.98,97.37,96.98,97.37,18300.0
2014-04-09 14:40:00,97.34,97.68,97.23,97.23,56200.0,97.34,97.68,97.23,97.23,56200.0
2014-04-09 14:45:00,97.26,97.38,97.12,97.34,4100.0,97.26,97.38,97.12,97.34,4100.0
2014-04-09 14:50:00,97.31,97.46,97.22,97.46,4700.0,97.31,97.46,97.22,97.46,4700.0
2014-04-09 14:55:00,97.48,97.55,97.32,97.4,6300.0,97.48,97.55,97.32,97.4,6300.0
2014-04-09 15:00:00,97.35,97.35,97.09,97.15,7600.0,97.35,97.35,97.09,97.15,7600.0
2014-04-09 15:05:00,97.14,97.33,97.12,97.27,6500.0,97.14,97.33,97.12,97.27,6500.0
2014-04-09 15:10:00,97.26,97.28,97.08,97.13,10900.0,97.26,97.28,97.08,97.13,10900.0
2014-04-09 15:15:00,97.11,97.18,97.08,97.11,15400.0,97.11,97.18,97.08,97.11,15400.0
2014-04-09 15:20:00,97.1,97.12,97.0,97.05,18500.0,97.1,97.12,97.0,97.05,18500.0
2014-04-09 15:25:00,96.99,97.19,96.99,97.01,18500.0,96.99,97.19,96.99,97.01,18500.0
2014-04-09 15:30:00,97.01,97.15,97.01,97.15,13200.0,97.01,97.15,97.01,97.15,13200.0
2014-04-09 15:35:00,97.16,97.17,96.99,97.07,27100.0,97.16,97.17,96.99,97.07,27100.0
2014-04-09 15:40:00,97.1,97.35,97.06,97.33,13900.0,97.1,97.35,97.06,97.33,13900.0
2014-04-09 15:45:00,97.33,97.33,97.18,97.2,31100.0,97.33,97.33,97.18,97.2,31100.0
2014-04-09 15:50:00,97.2,97.23,97.12,97.12,19400.0,97.2,97.23,97.12,97.12,19400.0
2014-04-09 15:55:00,97.1,97.2,97.08,97.11,27800.0,97.1,97.2,97.08,97.11,27800.0
2014-04-10 09:30:00,96.84,97.27,96.84,97.02,12800.0,96.84,97.27,96.84,97.02,12800.0
2014-04-10 09:35:00,96.71,97.16,96.7,96.96,3700.0,96.71,97.16,96.7,96.96,3700.0
2014-04-10 09:40:00,96.91,96.91,96.44,96.67,5600.0,96.91,96.91,96.44,96.67,5600.0
2014-04-10 09:45:00,96.8,97.08,96.53,96.62,7300.0,96.8,97.08,96.53,96.62,7300.0
2014-04-10 09:50:00,96.62,96.73,96.52,96.59,10900.0,96.62,96.73,96.52,96.59,10900.0
2014-04-10 09:55:00,96.63,96.66,96.15,96.31,12600.0,96.63,96.66,96.15,96.31,12600.0
2014-04-10 10:00:00,96.19,96.31,95.87,95.87,17500.0,96.19,96.31,95.87,95.87,17500.0
2014-04-10 10:05:00,95.8,95.9,95.67,95.9,6800.0,95.8,95.9,95.67,95.9,6800.0
2014-04-10 10:10:00,95.86,96.02,95.7,95.73,66900.0,95.86,96.02,95.7,95.73,66900.0
2014-04-10 10:15:00,95.68,95.82,95.58,95.58,3700.0,95.68,95.82,95.58,95.58,3700.0
2014-04-10 10:20:00,95.51,95.59,95.33,95.54,14600.0,95.51,95.59,95.33,95.54,14600.0
2014-04-10 10:25:00,95.5,95.65,95.32,95.64,25700.0,95.5,95.65,95.32,95.64,25700.0
2014-04-10 10:30:00,95.68,95.7,95.6,95.69,15300.0,95.68,95.7,95.6,95.69,15300.0
2014-04-10 10:35:00,95.69,95.69,95.45,95.56,6600.0,95.69,95.69,95.45,95.56,6600.0
2014-04-10 10:40:00,95.53,95.62,95.28,95.38,5900.0,95.53,95.62,95.28,95.38,5900.0
2014-04-10 10:45:00,95.37,95.61,95.0,95.05,15800.0,95.37,95.61,95.0,95.05,15800.0
2014-04-10 10:50:00,95.01,95.17,94.84,95.06,10400.0,95.01,95.17,94.84,95.06,10400.0
2014-04-10 10:55:00,95.03,95.13,94.79,94.95,11600.0,95.03,95.13,94.79,94.95,11600.0
2014-04-10 11:00:00,94.82,95.05,94.73,95.05,2700.0,94.82,95.05,94.73,95.05,2700.0
2014-04-10 11:05:00,95.01,95.09,94.83,94.87,2900.0,95.01,95.09,94.83,94.87,2900.0
2014-04-10 11:10:00,94.86,95.19,94.86,95.17,5800.0,94.86,95.19,94.86,95.17,5800.0
2014-04-10 11:15:00,95.22,95.41,95.1,95.19,15800.0,95.22,95.41,95.1,95.19,15800.0
2014-04-10 11:20:00,95.17,95.29,95.11,95.28,1900.0,95.17,95.29,95.11,95.28,1900.0
2014-04-10 11:25:00,95.25,95.25,94.79,94.79,2000.0,95.25,95.25,94.79,94.79,2000.0
2014-04-10 11:30:00,94.87,94.96,94.83,94.87,4600.0,94.87,94.96,94.83,94.87,4600.0
2014-04-10 11:35:00,94.87,94.89,94.65,94.7,5300.0,94.87,94.89,94.65,94.7,5300.0
2014-04-10 11:40:00,94.78,95.17,94.75,95.12,3200.0,94.78,95.17,94.75,95.12,3200.0
2014-04-10 11:45:00,95.19,95.21,94.95,95.03,13300.0,95.19,95.21,94.95,95.03,13300.0
2014-04-10 11:50:00,95.08,95.25,95.01,95.15,28100.0,95.08,95.25,95.01,95.15,28100.0
2014-04-10 11:55:00,95.14,95.18,94.99,95.05,21800.0,95.14,95.18,94.99,95.05,21800.0
2014-04-10 12:00:00,95.05,95.19,94.97,94.97,6700.0,95.05,95.19,94.97,94.97,6700.0
2014-04-10 12:05:00,94.88,94.88,94.69,94.7,5900.0,94.88,94.88,94.69,94.7,5900.0
2014-04-10 12:10:00,94.64,94.81,94.51,94.74,12100.0,94.64,94.81,94.51,94.74,12100.0
2014-04-10 12:15:00,94.85,95.17,94.73,95.0,34200.0,94.85,95.17,94.73,95.0,34200.0
2014-04-10 12:20:00,94.99,95.1,94.85,94.96,23000.0,94.99,95.1,94.85,94.96,23000.0
2014-04-10 12:25:00,94.99,95.03,94.91,95.0,7400.0,94.99,95.03,94.91,95.0,7400.0
2014-04-10 12:30:00,95.04,95.1,94.92,95.0,14800.0,95.04,95.1,94.92,95.0,14800.0
2014-04-10 12:35:00,94.96,94.96,94.71,94.71,3900.0,94.96,94.96,94.71,94.71,3900.0
2014-04-10 12:40:00,94.75,94.77,94.55,94.67,4300.0,94.75,94.77,94.55,94.67,4300.0
2014-04-10 12:45:00,94.64,94.64,94.5,94.51,6600.0,94.64,94.64,94.5,94.51,6600.0
2014-04-10 12:50:00,94.5,94.5,94.32,94.43,8000.0,94.5,94.5,94.32,94.43,8000.0
2014-04-10 12:55:00,94.43,94.43,94.34,94.34,1500.0,94.43,94.43,94.34,94.34,1500.0
2014-04-10 13:00:00,94.37,94.42,94.33,94.42,8000.0,94.37,94.42,94.33,94.42,8000.0
2014-04-10 13:05:00,94.42,94.45,94.34,94.37,4600.0,94.42,94.45,94.34,94.37,4600.0
2014-04-10 13:10:00,94.34,94.45,94.18,94.35,14200.0,94.34,94.45,94.18,94.35,14200.0
2014-04-10 13:15:00,94.3,94.37,94.05,94.11,5100.0,94.3,94.37,94.05,94.11,5100.0
2014-04-10 13:20:00,94.09,94.18,94.01,94.07,6600.0,94.09,94.18,94.01,94.07,6600.0
2014-04-10 13:25:00,94.1,94.15,93.96,94.15,5700.0,94.1,94.15,93.96,94.15,5700.0
2014-04-10 13:30:00,94.2,94.25,94.19,94.25,5700.0,94.2,94.25,94.19,94.25,5700.0
2014-04-10 13:35:00,94.12,94.16,94.09,94.11,5800.0,94.12,94.16,94.09,94.11,5800.0
2014-04-10 13:40:00,94.1,94.14,94.06,94.13,7700.0,94.1,94.14,94.06,94.13,7700.0
2014-04-10 13:45:00,94.16,94.21,94.12,94.19,8900.0,94.16,94.21,94.12,94.19,8900.0
2014-04-10 13:50:00,94.21,94.48,94.21,94.47,11900.0,94.21,94.48,94.21,94.47,11900.0
2014-04-10 13:55:00,94.5,94.72,94.5,94.67,20600.0,94.5,94.72,94.5,94.67,20600.0
2014-04-10 14:00:00,94.67,94.8,94.63,94.77,2800.0,94.67,94.8,94.63,94.77,2800.0
2014-04-10 14:05:00,94.8,94.94,94.8,94.91,7200.0,94.8,94.94,94.8,94.91,7200.0
2014-04-10 14:10:00,94.91,95.05,94.86,95.04,10500.0,94.91,95.05,94.86,95.04,10500.0
2014-04-10 14:15:00,95.05,95.14,94.98,95.0,16200.0,95.05,95.14,94.98,95.0,16200.0
2014-04-10 14:20:00,95.0,95.0,94.83,94.93,7000.0,95.0,95.0,94.83,94.93,7000.0
2014-04-10 14:25:00,94.89,94.89,94.67,94.69,4200.0,94.89,94.89,94.67,94.69,4200.0
2014-04-10 14:30:00,94.65,94.67,94.55,94.66,11800.0,94.65,94.67,94.55,94.66,11800.0
2014-04-10 14:35:00,94.64,94.73,94.43,94.72,15900.0,94.64,94.73,94.43,94.72,15900.0
2014-04-10 14:40:00,94.68,94.8,94.6,94.8,44100.0,94.68,94.8,94.6,94.8,44100.0
2014-04-10 14:45:00,94.81,94.83,94.61,94.62,5600.0,94.81,94.83,94.61,94.62,5600.0
2014-04-10 14:50:00,94.55,94.77,94.55,94.61,11000.0,94.55,94.77,94.55,94.61,11000.0
2014-04-10 14:55:00,94.63,94.85,94.57,94.82,26400.0,94.63,94.85,94.57,94.82,26400.0
2014-04-10 15:00:00,94.8,94.81,94.24,94.32,26800.0,94.8,94.81,94.24,94.32,26800.0
2014-04-10 15:05:00,94.22,94.28,93.96,94.03,12400.0,94.22,94.28,93.96,94.03,12400.0
2014-04-10 15:10:00,94.0,94.2,93.99,94.18,10600.0,94.0,94.2,93.99,94.18,10600.0
2014-04-10 15:15:00,94.16,94.44,94.14,94.44,8700.0,94.16,94.44,94.14,94.44,8700.0
2014-04-10 15:20:00,94.45,94.5,94.24,94.3,21500.0,94.45,94.5,94.24,94.3,21500.0
2014-04-10 15:25:00,94.28,94.38,94.23,94.25,6300.0,94.28,94.38,94.23,94.25,6300.0
2014-04-10 15:30:00,94.25,94.33,94.17,94.28,11500.0,94.25,94.33,94.17,94.28,11500.0
2014-04-10 15:35:00,94.27,94.57,94.27,94.57,19900.0,94.27,94.57,94.27,94.57,19900.0
2014-04-10 15:40:00,94.57,94.73,94.49,94.61,17300.0,94.57,94.73,94.49,94.61,17300.0
2014-04-10 15:45:00,94.57,94.88,94.54,94.75,20600.0,94.57,94.88,94.54,94.75,20600.0
2014-04-10 15:50:00,94.76,95.34,94.76,94.84,66800.0,94.76,95.34,94.76,94.84,66800.0
2014-04-10 15:55:00,94.85,94.95,94.73,94.85,89100.0,94.85,94.95,94.73,94.85,89100.0
2014-04-11 09:30:00,93.78,94.0,91.69,91.97,38000.0,93.78,94.0,91.69,91.97,38000.0
2014-04-11 09:35:00,91.72,92.16,91.6,91.99,30300.0,91.72,92.16,91.6,91.99,30300.0
2014-04-11 09:40:00,91.93,93.05,91.93,92.9,31200.0,91.93,93.05,91.93,92.9,31200.0
2014-04-11 09:45:00,92.97,93.14,92.56,92.59,7200.0,92.97,93.14,92.56,92.59,7200.0
2014-04-11 09:50:00,92.61,92.73,92.22,92.22,31600.0,92.61,92.73,92.22,92.22,31600.0
2014-04-11 09:55:00,92.22,92.26,90.81,91.4,91800.0,92.22,92.26,90.81,91.4,91800.0
2014-04-11 10:00:00,91.26,91.44,90.22,90.31,72000.0,91.26,91.44,90.22,90.31,72000.0
2014-04-11 10:05:00,90.31,90.49,90.04,90.38,63900.0,90.31,90.49,90.04,90.38,63900.0
2014-04-11 10:10:00,90.46,90.62,89.25,89.54,149600.0,90.46,90.62,89.25,89.54,149600.0
2014-04-11 10:15:00,89.59,90.16,89.59,89.7,85200.0,89.59,90.16,89.59,89.7,85200.0
2014-04-11 10:20:00,89.85,90.15,89.77,90.09,68600.0,89.85,90.15,89.77,90.09,68600.0
2014-04-11 10:25:00,90.15,90.98,90.15,90.53,45900.0,90.15,90.98,90.15,90.53,45900.0
2014-04-11 10:30:00,90.53,91.17,90.47,90.83,18800.0,90.53,91.17,90.47,90.83,18800.0
2014-04-11 10:35:00,90.95,91.49,90.94,91.49,25700.0,90.95,91.49,90.94,91.49,25700.0
2014-04-11 10:40:00,91.48,92.25,91.37,92.12,32400.0,91.48,92.25,91.37,92.12,32400.0
2014-04-11 10:45:00,92.22,92.32,91.73,92.02,84700.0,92.22,92.32,91.73,92.02,84700.0
2014-04-11 10:50:00,92.02,92.16,91.76,91.99,44600.0,92.02,92.16,91.76,91.99,44600.0
2014-04-11 10:55:00,92.04,92.5,91.95,92.11,78700.0,92.04,92.5,91.95,92.11,78700.0
2014-04-11 11:00:00,92.11,92.28,92.0,92.05,7300.0,92.11,92.28,92.0,92.05,7300.0
2014-04-11 11:05:00,92.0,92.39,92.0,92.14,10800.0,92.0,92.39,92.0,92.14,10800.0
2014-04-11 11:10:00,92.05,92.33,92.01,92.12,13600.0,92.05,92.33,92.01,92.12,13600.0
2014-04-11 11:15:00,92.06,92.45,92.03,92.38,8400.0,92.06,92.45,92.03,92.38,8400.0
2014-04-11 11:20:00,92.38,92.38,91.63,91.81,10600.0,92.38,92.38,91.63,91.81,10600.0
2014-04-11 11:25:00,91.9,92.02,91.71,92.02,4900.0,91.9,92.02,91.71,92.02,4900.0
2014-04-11 11:30:00,91.93,92.0,91.7,92.0,6300.0,91.93,92.0,91.7,92.0,6300.0
2014-04-11 11:35:00,92.0,92.02,91.52,91.53,10800.0,92.0,92.02,91.52,91.53,10800.0
2014-04-11 11:40:00,91.55,91.76,91.5,91.76,9500.0,91.55,91.76,91.5,91.76,9500.0
2014-04-11 11:45:00,91.76,91.88,91.61,91.63,8000.0,91.76,91.88,91.61,91.63,8000.0
2014-04-11 11:50:00,91.57,91.57,91.27,91.27,10900.0,91.57,91.57,91.27,91.27,10900.0
2014-04-11 11:55:00,91.3,91.3,90.98,91.15,29100.0,91.3,91.3,90.98,91.15,29100.0
2014-04-11 12:00:00,91.15,91.24,90.83,90.84,14400.0,91.15,91.24,90.83,90.84,14400.0
2014-04-11 12:05:00,90.84,90.89,90.67,90.71,7300.0,90.84,90.89,90.67,90.71,7300.0
2014-04-11 12:10:00,90.65,90.65,90.41,90.41,13200.0,90.65,90.65,90.41,90.41,13200.0
2014-04-11 12:15:00,90.41,90.58,90.33,90.58,7900.0,90.41,90.58,90.33,90.58,7900.0
2014-04-11 12:20:00,90.51,90.52,90.17,90.17,6200.0,90.51,90.52,90.17,90.17,6200.0
2014-04-11 12:25:00,90.2,90.27,90.1,90.2,19100.0,90.2,90.27,90.1,90.2,19100.0
2014-04-11 12:30:00,90.18,90.22,90.01,90.05,20400.0,90.18,90.22,90.01,90.05,20400.0
2014-04-11 12:35:00,90.06,90.09,89.74,89.87,36700.0,90.06,90.09,89.74,89.87,36700.0
2014-04-11 12:40:00,89.95,90.15,89.88,90.0,18600.0,89.95,90.15,89.88,90.0,18600.0
2014-04-11 12:45:00,90.0,90.02,89.88,89.88,16000.0,90.0,90.02,89.88,89.88,16000.0
2014-04-11 12:50:00,89.89,90.11,89.73,89.79,14100.0,89.89,90.11,89.73,89.79,14100.0
2014-04-11 12:55:00,89.77,89.96,89.73,89.86,46100.0,89.77,89.96,89.73,89.86,46100.0
2014-04-11 13:00:00,89.96,90.09,89.86,90.04,70200.0,89.96,90.09,89.86,90.04,70200.0
2014-04-11 13:05:00,90.04,90.05,89.87,90.04,24100.0,90.04,90.05,89.87,90.04,24100.0
2014-04-11 13:10:00,89.97,90.01,89.86,89.89,13700.0,89.97,90.01,89.86,89.89,13700.0
2014-04-11 13:15:00,89.83,89.95,89.75,89.86,18500.0,89.83,89.95,89.75,89.86,18500.0
2014-04-11 13:20:00,89.85,89.89,89.65,89.75,19300.0,89.85,89.89,89.65,89.75,19300.0
2014-04-11 13:25:00,89.78,89.78,89.3,89.43,15700.0,89.78,89.78,89.3,89.43,15700.0
2014-04-11 13:30:00,89.43,89.5,89.2,89.37,12700.0,89.43,89.5,89.2,89.37,12700.0
2014-04-11 13:35:00,89.38,89.61,89.37,89.41,10800.0,89.38,89.61,89.37,89.41,10800.0
2014-04-11 13:40:00,89.43,89.53,89.15,89.28,16000.0,89.43,89.53,89.15,89.28,16000.0
2014-04-11 13:45:00,89.3,89.32,89.16,89.18,10600.0,89.3,89.32,89.16,89.18,10600.0
2014-04-11 13:50:00,89.17,89.37,89.1,89.31,11600.0,89.17,89.37,89.1,89.31,11600.0
2014-04-11 13:55:00,89.33,89.36,89.18,89.23,6900.0,89.33,89.36,89.18,89.23,6900.0
2014-04-11 14:00:00,89.22,89.39,89.22,89.33,13300.0,89.22,89.39,89.22,89.33,13300.0
2014-04-11 14:05:00,89.41,89.69,89.41,89.66,14400.0,89.41,89.69,89.41,89.66,14400.0
2014-04-11 14:10:00,89.68,89.89,89.65,89.65,78000.0,89.68,89.89,89.65,89.65,78000.0
2014-04-11 14:15:00,89.62,89.66,89.35,89.38,11400.0,89.62,89.66,89.35,89.38,11400.0
2014-04-11 14:20:00,89.38,89.52,89.23,89.3,10200.0,89.38,89.52,89.23,89.3,10200.0
2014-04-11 14:25:00,89.34,89.39,89.17,89.28,44300.0,89.34,89.39,89.17,89.28,44300.0
2014-04-11 14:30:00,89.3,89.33,89.14,89.18,14400.0,89.3,89.33,89.14,89.18,14400.0
2014-04-11 14:35:00,89.17,89.18,88.79,88.79,13700.0,89.17,89.18,88.79,88.79,13700.0
2014-04-11 14:40:00,88.78,88.81,88.5,88.5,23300.0,88.78,88.81,88.5,88.5,23300.0
2014-04-11 14:45:00,88.5,88.64,88.46,88.64,22700.0,88.5,88.64,88.46,88.64,22700.0
2014-04-11 14:50:00,88.67,89.04,88.62,88.97,18700.0,88.67,89.04,88.62,88.97,18700.0
2014-04-11 14:55:00,89.04,89.25,88.81,89.16,22600.0,89.04,89.25,88.81,89.16,22600.0
2014-04-11 15:00:00,89.16,89.18,89.0,89.05,10700.0,89.16,89.18,89.0,89.05,10700.0
2014-04-11 15:05:00,89.01,89.54,88.98,89.54,13900.0,89.01,89.54,88.98,89.54,13900.0
2014-04-11 15:10:00,89.54,89.7,89.46,89.67,20300.0,89.54,89.7,89.46,89.67,20300.0
2014-04-11 15:15:00,89.68,90.1,89.68,90.05,38800.0,89.68,90.1,89.68,90.05,38800.0
2014-04-11 15:20:00,90.06,90.56,90.06,90.5,31600.0,90.06,90.56,90.06,90.5,31600.0
2014-04-11 15:25:00,90.5,90.7,90.42,90.45,41900.0,90.5,90.7,90.42,90.45,41900.0
2014-04-11 15:30:00,90.46,90.64,90.44,90.56,37800.0,90.46,90.64,90.44,90.56,37800.0
2014-04-11 15:35:00,90.58,90.7,90.55,90.69,33400.0,90.58,90.7,90.55,90.69,33400.0
2014-04-11 15:40:00,90.7,90.87,90.66,90.82,28600.0,90.7,90.87,90.66,90.82,28600.0
2014-04-11 15:45:00,90.8,90.87,90.77,90.87,53500.0,90.8,90.87,90.77,90.87,53500.0
2014-04-11 15:50:00,90.87,90.88,90.8,90.88,65000.0,90.87,90.88,90.8,90.88,65000.0
2014-04-11 15:55:00,90.87,91.09,90.77,91.06,120700.0,90.87,91.09,90.77,91.06,120700.0
2014-04-14 09:30:00,91.85,93.37,91.85,93.19,34700.0,91.85,93.37,91.85,93.19,34700.0
2014-04-14 09:35:00,92.94,93.09,92.35,92.36,13000.0,92.94,93.09,92.35,92.36,13000.0
2014-04-14 09:40:00,92.67,92.83,92.32,92.6,18600.0,92.67,92.83,92.32,92.6,18600.0
2014-04-14 09:45:00,92.56,92.63,92.01,92.14,23100.0,92.56,92.63,92.01,92.14,23100.0
2014-04-14 09:50:00,92.24,92.59,92.24,92.29,7700.0,92.24,92.59,92.24,92.29,7700.0
2014-04-14 09:55:00,92.06,92.21,91.83,91.89,16700.0,92.06,92.21,91.83,91.89,16700.0
2014-04-14 10:00:00,91.95,92.23,91.7,92.23,10000.0,91.95,92.23,91.7,92.23,10000.0
2014-04-14 10:05:00,92.24,92.79,91.82,92.7,24400.0,92.24,92.79,91.82,92.7,24400.0
2014-04-14 10:10:00,92.67,92.72,92.33,92.69,7100.0,92.67,92.72,92.33,92.69,7100.0
2014-04-14 10:15:00,92.6,92.64,92.18,92.18,6900.0,92.6,92.64,92.18,92.18,6900.0
2014-04-14 10:20:00,92.18,92.18,91.46,91.68,25600.0,92.18,92.18,91.46,91.68,25600.0
2014-04-14 10:25:00,91.63,91.7,91.22,91.23,12200.0,91.63,91.7,91.22,91.23,12200.0
2014-04-14 10:30:00,91.23,91.84,91.2,91.81,18900.0,91.23,91.84,91.2,91.81,18900.0
2014-04-14 10:35:00,91.84,92.26,91.8,92.19,9100.0,91.84,92.26,91.8,92.19,9100.0
2014-04-14 10:40:00,92.12,92.23,91.89,92.19,10700.0,92.12,92.23,91.89,92.19,10700.0
2014-04-14 10:45:00,92.25,92.46,92.18,92.19,12700.0,92.25,92.46,92.18,92.19,12700.0
2014-04-14 10:50:00,92.14,92.62,92.13,92.44,6500.0,92.14,92.62,92.13,92.44,6500.0
2014-04-14 10:55:00,92.46,92.52,92.32,92.36,6100.0,92.46,92.52,92.32,92.36,6100.0
2014-04-14 11:00:00,92.3,92.3,91.84,91.91,3700.0,92.3,92.3,91.84,91.91,3700.0
2014-04-14 11:05:00,91.84,92.3,91.84,91.99,23800.0,91.84,92.3,91.84,91.99,23800.0
2014-04-14 11:10:00,91.99,91.99,91.5,91.63,12800.0,91.99,91.99,91.5,91.63,12800.0
2014-04-14 11:15:00,91.63,91.69,91.54,91.6,4800.0,91.63,91.69,91.54,91.6,4800.0
2014-04-14 11:20:00,91.63,91.98,91.63,91.95,10600.0,91.63,91.98,91.63,91.95,10600.0
2014-04-14 11:25:00,91.95,92.06,91.76,91.76,7400.0,91.95,92.06,91.76,91.76,7400.0
2014-04-14 11:30:00,91.81,91.92,91.61,91.61,5400.0,91.81,91.92,91.61,91.61,5400.0
2014-04-14 11:35:00,91.68,91.7,91.46,91.49,15100.0,91.68,91.7,91.46,91.49,15100.0
2014-04-14 11:40:00,91.49,91.6,91.38,91.5,22500.0,91.49,91.6,91.38,91.5,22500.0
2014-04-14 11:45:00,91.45,91.45,91.04,91.08,13000.0,91.45,91.45,91.04,91.08,13000.0
2014-04-14 11:50:00,91.04,91.13,91.03,91.1,6400.0,91.04,91.13,91.03,91.1,6400.0
2014-04-14 11:55:00,91.15,91.2,91.07,91.1,5100.0,91.15,91.2,91.07,91.1,5100.0
2014-04-14 12:00:00,91.07,91.22,90.9,90.9,7600.0,91.07,91.22,90.9,90.9,7600.0
2014-04-14 12:05:00,91.0,91.1,90.92,91.08,5100.0,91.0,91.1,90.92,91.08,5100.0
2014-04-14 12:10:00,91.12,91.26,91.07,91.2,3100.0,91.12,91.26,91.07,91.2,3100.0
2014-04-14 12:15:00,91.2,91.27,91.16,91.16,6100.0,91.2,91.27,91.16,91.16,6100.0
2014-04-14 12:20:00,91.13,91.13,90.86,90.9,8200.0,91.13,91.13,90.86,90.9,8200.0
2014-04-14 12:25:00,90.93,91.03,90.8,91.03,4200.0,90.93,91.03,90.8,91.03,4200.0
2014-04-14 12:30:00,91.04,91.04,90.84,90.97,5100.0,91.04,91.04,90.84,90.97,5100.0
2014-04-14 12:35:00,90.92,91.19,90.92,91.07,6400.0,90.92,91.19,90.92,91.07,6400.0
2014-04-14 12:40:00,91.12,91.34,91.05,91.05,15500.0,91.12,91.34,91.05,91.05,15500.0
2014-04-14 12:45:00,91.05,91.1,90.93,91.01,7100.0,91.05,91.1,90.93,91.01,7100.0
2014-04-14 12:50:00,91.06,91.08,90.97,91.08,2800.0,91.06,91.08,90.97,91.08,2800.0
2014-04-14 12:55:00,91.06,91.06,90.82,90.89,5600.0,91.06,91.06,90.82,90.89,5600.0
2014-04-14 13:00:00,90.85,90.89,90.67,90.71,5300.0,90.85,90.89,90.67,90.71,5300.0
2014-04-14 13:05:00,90.67,90.8,90.62,90.77,3900.0,90.67,90.8,90.62,90.77,3900.0
2014-04-14 13:10:00,90.79,90.8,90.65,90.7,6800.0,90.79,90.8,90.65,90.7,6800.0
2014-04-14 13:15:00,90.73,90.73,90.52,90.58,13700.0,90.73,90.73,90.52,90.58,13700.0
2014-04-14 13:20:00,90.58,90.63,90.38,90.47,13900.0,90.58,90.63,90.38,90.47,13900.0
2014-04-14 13:25:00,90.48,90.58,90.43,90.45,5400.0,90.48,90.58,90.43,90.45,5400.0
2014-04-14 13:30:00,90.44,90.52,90.33,90.48,8400.0,90.44,90.52,90.33,90.48,8400.0
2014-04-14 13:35:00,90.45,90.59,90.37,90.51,8600.0,90.45,90.59,90.37,90.51,8600.0
2014-04-14 13:40:00,90.55,90.56,90.25,90.35,8000.0,90.55,90.56,90.25,90.35,8000.0
2014-04-14 13:45:00,90.32,90.35,89.99,90.07,14300.0,90.32,90.35,89.99,90.07,14300.0
2014-04-14 13:50:00,90.06,90.15,90.0,90.0,6600.0,90.06,90.15,90.0,90.0,6600.0
2014-04-14 13:55:00,90.01,90.06,89.91,90.0,11800.0,90.01,90.06,89.91,90.0,11800.0
2014-04-14 14:00:00,90.02,90.39,90.02,90.22,7000.0,90.02,90.39,90.02,90.22,7000.0
2014-04-14 14:05:00,90.25,90.49,90.23,90.42,31000.0,90.25,90.49,90.23,90.42,31000.0
2014-04-14 14:10:00,90.42,90.46,90.14,90.14,3900.0,90.42,90.46,90.14,90.14,3900.0
2014-04-14 14:15:00,90.17,90.19,90.02,90.09,4100.0,90.17,90.19,90.02,90.09,4100.0
2014-04-14 14:20:00,90.08,90.18,90.05,90.17,3300.0,90.08,90.18,90.05,90.17,3300.0
2014-04-14 14:25:00,90.15,90.28,90.1,90.1,3800.0,90.15,90.28,90.1,90.1,3800.0
2014-04-14 14:30:00,90.12,90.28,90.06,90.27,4600.0,90.12,90.28,90.06,90.27,4600.0
2014-04-14 14:35:00,90.26,90.27,90.22,90.22,2600.0,90.26,90.27,90.22,90.22,2600.0
2014-04-14 14:40:00,90.24,90.26,90.1,90.17,3900.0,90.24,90.26,90.1,90.17,3900.0
2014-04-14 14:45:00,90.22,90.28,90.17,90.23,4000.0,90.22,90.28,90.17,90.23,4000.0
2014-04-14 14:50:00,90.29,90.34,90.11,90.11,4000.0,90.29,90.34,90.11,90.11,4000.0
2014-04-14 14:55:00,90.16,90.18,90.03,90.08,3600.0,90.16,90.18,90.03,90.08,3600.0
2014-04-14 15:00:00,90.04,90.04,89.87,89.87,6500.0,90.04,90.04,89.87,89.87,6500.0
2014-04-14 15:05:00,89.9,89.99,89.81,89.88,4400.0,89.9,89.99,89.81,89.88,4400.0
2014-04-14 15:10:00,89.87,89.94,89.63,89.64,18800.0,89.87,89.94,89.63,89.64,18800.0
2014-04-14 15:15:00,89.66,89.75,89.61,89.72,13500.0,89.66,89.75,89.61,89.72,13500.0
2014-04-14 15:20:00,89.72,89.93,89.66,89.91,7300.0,89.72,89.93,89.66,89.91,7300.0
2014-04-14 15:25:00,89.9,89.99,89.82,89.99,3100.0,89.9,89.99,89.82,89.99,3100.0
2014-04-14 15:30:00,90.06,90.33,90.06,90.16,8200.0,90.06,90.33,90.06,90.16,8200.0
2014-04-14 15:35:00,90.15,90.19,89.93,90.15,21000.0,90.15,90.19,89.93,90.15,21000.0
2014-04-14 15:40:00,90.11,90.13,89.98,90.07,18400.0,90.11,90.13,89.98,90.07,18400.0
2014-04-14 15:45:00,90.08,90.11,89.94,90.03,26000.0,90.08,90.11,89.94,90.03,26000.0
2014-04-14 15:50:00,90.01,90.14,89.98,90.07,41700.0,90.01,90.14,89.98,90.07,41700.0
2014-04-14 15:55:00,90.09,90.26,89.99,90.1,57200.0,90.09,90.26,89.99,90.1,57200.0
2014-04-15 09:30:00,91.08,92.24,90.3,91.27,19400.0,91.08,92.24,90.3,91.27,19400.0
2014-04-15 09:35:00,91.31,91.71,91.1,91.23,17600.0,91.31,91.71,91.1,91.23,17600.0
2014-04-15 09:40:00,91.16,91.97,91.16,91.53,10300.0,91.16,91.97,91.16,91.53,10300.0
2014-04-15 09:45:00,91.36,92.16,91.36,92.11,2900.0,91.36,92.16,91.36,92.11,2900.0
2014-04-15 09:50:00,92.2,92.2,91.75,91.81,21100.0,92.2,92.2,91.75,91.81,21100.0
2014-04-15 09:55:00,91.81,91.9,91.26,91.35,24400.0,91.81,91.9,91.26,91.35,24400.0
2014-04-15 10:00:00,91.45,91.59,90.83,90.83,37200.0,91.45,91.59,90.83,90.83,37200.0
2014-04-15 10:05:00,90.77,90.84,90.38,90.52,23400.0,90.77,90.84,90.38,90.52,23400.0
2014-04-15 10:10:00,90.51,90.53,90.24,90.27,23700.0,90.51,90.53,90.24,90.27,23700.0
2014-04-15 10:15:00,90.28,90.71,90.28,90.48,5200.0,90.28,90.71,90.28,90.48,5200.0
2014-04-15 10:20:00,90.32,90.41,90.04,90.04,4500.0,90.32,90.41,90.04,90.04,4500.0
2014-04-15 10:25:00,90.11,90.21,89.91,90.03,5700.0,90.11,90.21,89.91,90.03,5700.0
2014-04-15 10:30:00,89.95,89.99,89.53,89.8,11900.0,89.95,89.99,89.53,89.8,11900.0
2014-04-15 10:35:00,89.88,90.19,89.78,89.78,9400.0,89.88,90.19,89.78,89.78,9400.0
2014-04-15 10:40:00,89.86,89.95,89.53,89.53,13100.0,89.86,89.95,89.53,89.53,13100.0
2014-04-15 10:45:00,89.54,89.84,89.47,89.64,7300.0,89.54,89.84,89.47,89.64,7300.0
2014-04-15 10:50:00,89.72,89.77,89.13,89.41,17800.0,89.72,89.77,89.13,89.41,17800.0
2014-04-15 10:55:00,89.49,89.49,89.11,89.37,12000.0,89.49,89.49,89.11,89.37,12000.0
2014-04-15 11:00:00,89.3,89.3,88.87,88.92,21200.0,89.3,89.3,88.87,88.92,21200.0
2014-04-15 11:05:00,88.9,89.34,88.9,89.0,9800.0,88.9,89.34,88.9,89.0,9800.0
2014-04-15 11:10:00,88.94,89.07,88.81,88.81,7000.0,88.94,89.07,88.81,88.81,7000.0
2014-04-15 11:15:00,88.83,89.03,88.81,88.99,7200.0,88.83,89.03,88.81,88.99,7200.0
2014-04-15 11:20:00,89.02,89.31,89.02,89.14,4200.0,89.02,89.31,89.02,89.14,4200.0
2014-04-15 11:25:00,89.18,89.18,88.79,88.91,14900.0,89.18,89.18,88.79,88.91,14900.0
2014-04-15 11:30:00,88.94,89.49,88.88,89.44,13100.0,88.94,89.49,88.88,89.44,13100.0
2014-04-15 11:35:00,89.36,89.49,89.23,89.4,10100.0,89.36,89.49,89.23,89.4,10100.0
2014-04-15 11:40:00,89.43,89.47,89.23,89.33,12200.0,89.43,89.47,89.23,89.33,12200.0
2014-04-15 11:45:00,89.31,89.38,89.1,89.23,7800.0,89.31,89.38,89.1,89.23,7800.0
2014-04-15 11:50:00,89.17,89.27,89.09,89.27,3900.0,89.17,89.27,89.09,89.27,3900.0
2014-04-15 11:55:00,89.26,89.43,89.11,89.26,8200.0,89.26,89.43,89.11,89.26,8200.0
2014-04-15 12:00:00,89.26,89.26,89.06,89.1,15800.0,89.26,89.26,89.06,89.1,15800.0
2014-04-15 12:05:00,89.1,89.1,88.94,89.03,4900.0,89.1,89.1,88.94,89.03,4900.0
2014-04-15 12:10:00,89.0,89.09,88.9,89.09,7500.0,89.0,89.09,88.9,89.09,7500.0
2014-04-15 12:15:00,89.12,89.14,88.91,88.95,7300.0,89.12,89.14,88.91,88.95,7300.0
2014-04-15 12:20:00,88.88,88.97,88.85,88.91,10500.0,88.88,88.97,88.85,88.91,10500.0
2014-04-15 12:25:00,88.98,88.99,88.77,88.86,10200.0,88.98,88.99,88.77,88.86,10200.0
2014-04-15 12:30:00,88.87,89.0,88.69,88.69,5800.0,88.87,89.0,88.69,88.69,5800.0
2014-04-15 12:35:00,88.68,88.69,88.31,88.35,8300.0,88.68,88.69,88.31,88.35,8300.0
2014-04-15 12:40:00,88.39,88.52,88.11,88.13,39900.0,88.39,88.52,88.11,88.13,39900.0
2014-04-15 12:45:00,88.13,88.2,87.9,87.97,27000.0,88.13,88.2,87.9,87.97,27000.0
2014-04-15 12:50:00,87.96,88.04,87.85,88.02,14300.0,87.96,88.04,87.85,88.02,14300.0
2014-04-15 12:55:00,88.08,88.1,87.8,87.91,9200.0,88.08,88.1,87.8,87.91,9200.0
2014-04-15 13:00:00,87.91,88.23,87.67,88.23,8900.0,87.91,88.23,87.67,88.23,8900.0
2014-04-15 13:05:00,88.25,88.38,88.19,88.28,14200.0,88.25,88.38,88.19,88.28,14200.0
2014-04-15 13:10:00,88.25,88.29,87.96,88.26,12500.0,88.25,88.29,87.96,88.26,12500.0
2014-04-15 13:15:00,88.36,88.65,88.34,88.65,13700.0,88.36,88.65,88.34,88.65,13700.0
2014-04-15 13:20:00,88.67,88.76,88.36,88.46,8500.0,88.67,88.76,88.36,88.46,8500.0
2014-04-15 13:25:00,88.44,88.47,88.18,88.47,5500.0,88.44,88.47,88.18,88.47,5500.0
2014-04-15 13:30:00,88.51,88.89,88.34,88.88,7100.0,88.51,88.89,88.34,88.88,7100.0
2014-04-15 13:35:00,88.89,89.0,88.67,88.67,8100.0,88.89,89.0,88.67,88.67,8100.0
2014-04-15 13:40:00,88.71,88.85,88.57,88.58,5800.0,88.71,88.85,88.57,88.58,5800.0
2014-04-15 13:45:00,88.63,88.63,88.3,88.3,5700.0,88.63,88.63,88.3,88.3,5700.0
2014-04-15 13:50:00,88.3,88.77,88.27,88.77,9200.0,88.3,88.77,88.27,88.77,9200.0
2014-04-15 13:55:00,88.77,89.16,88.72,89.16,13200.0,88.77,89.16,88.72,89.16,13200.0
2014-04-15 14:00:00,89.18,89.48,89.09,89.25,29200.0,89.18,89.48,89.09,89.25,29200.0
2014-04-15 14:05:00,89.34,89.42,89.08,89.11,23300.0,89.34,89.42,89.08,89.11,23300.0
2014-04-15 14:10:00,89.08,89.23,88.95,89.16,18400.0,89.08,89.23,88.95,89.16,18400.0
2014-04-15 14:15:00,89.16,89.38,89.16,89.21,12600.0,89.16,89.38,89.16,89.21,12600.0
2014-04-15 14:20:00,89.23,89.33,89.11,89.2,7600.0,89.23,89.33,89.11,89.2,7600.0
2014-04-15 14:25:00,89.22,89.43,89.12,89.32,11400.0,89.22,89.43,89.12,89.32,11400.0
2014-04-15 14:30:00,89.3,89.85,89.3,89.83,12700.0,89.3,89.85,89.3,89.83,12700.0
2014-04-15 14:35:00,89.83,90.42,89.83,90.35,30600.0,89.83,90.42,89.83,90.35,30600.0
2014-04-15 14:40:00,90.4,90.42,90.27,90.32,11900.0,90.4,90.42,90.27,90.32,11900.0
2014-04-15 14:45:00,90.36,90.59,90.36,90.48,14800.0,90.36,90.59,90.36,90.48,14800.0
2014-04-15 14:50:00,90.48,90.63,90.47,90.48,14300.0,90.48,90.63,90.47,90.48,14300.0
2014-04-15 14:55:00,90.48,90.51,90.26,90.26,11800.0,90.48,90.51,90.26,90.26,11800.0
2014-04-15 15:00:00,90.23,90.28,90.15,90.17,11000.0,90.23,90.28,90.15,90.17,11000.0
2014-04-15 15:05:00,90.19,90.19,89.76,89.77,8800.0,90.19,90.19,89.76,89.77,8800.0
2014-04-15 15:10:00,89.75,90.2,89.75,90.15,11200.0,89.75,90.2,89.75,90.15,11200.0
2014-04-15 15:15:00,90.21,90.41,90.1,90.38,18600.0,90.21,90.41,90.1,90.38,18600.0
2014-04-15 15:20:00,90.4,90.4,90.03,90.05,27300.0,90.4,90.4,90.03,90.05,27300.0
2014-04-15 15:25:00,90.08,90.31,90.03,90.31,20400.0,90.08,90.31,90.03,90.31,20400.0
2014-04-15 15:30:00,90.26,90.28,90.07,90.08,20000.0,90.26,90.28,90.07,90.08,20000.0
2014-04-15 15:35:00,90.07,90.22,90.07,90.18,16800.0,90.07,90.22,90.07,90.18,16800.0
2014-04-15 15:40:00,90.19,90.25,90.16,90.16,19900.0,90.19,90.25,90.16,90.16,19900.0
2014-04-15 15:45:00,90.17,90.25,90.16,90.25,19100.0,90.17,90.25,90.16,90.25,19100.0
2014-04-15 15:50:00,90.25,90.51,90.22,90.29,50700.0,90.25,90.51,90.22,90.29,50700.0
2014-04-15 15:55:00,90.29,90.42,90.17,90.42,74900.0,90.29,90.42,90.17,90.42,74900.0
2014-04-16 09:30:00,91.17,92.6,90.63,91.28,7400.0,91.17,92.6,90.63,91.28,7400.0
2014-04-16 09:35:00,91.38,91.86,90.92,91.13,18500.0,91.38,91.86,90.92,91.13,18500.0
2014-04-16 09:40:00,91.39,91.4,90.92,91.02,12600.0,91.39,91.4,90.92,91.02,12600.0
2014-04-16 09:45:00,90.97,91.02,90.68,91.0,31900.0,90.97,91.02,90.68,91.0,31900.0
2014-04-16 09:50:00,90.97,90.97,89.86,89.86,28400.0,90.97,90.97,89.86,89.86,28400.0
2014-04-16 09:55:00,90.06,90.81,89.74,90.81,13300.0,90.06,90.81,89.74,90.81,13300.0
2014-04-16 10:00:00,90.62,91.12,90.55,90.99,12800.0,90.62,91.12,90.55,90.99,12800.0
2014-04-16 10:05:00,90.98,91.25,90.72,91.09,9000.0,90.98,91.25,90.72,91.09,9000.0
2014-04-16 10:10:00,91.12,91.25,90.92,91.25,4900.0,91.12,91.25,90.92,91.25,4900.0
2014-04-16 10:15:00,91.21,91.34,91.0,91.01,19000.0,91.21,91.34,91.0,91.01,19000.0
2014-04-16 10:20:00,91.13,91.58,91.04,91.14,13500.0,91.13,91.58,91.04,91.14,13500.0
2014-04-16 10:25:00,91.14,91.46,91.13,91.31,6700.0,91.14,91.46,91.13,91.31,6700.0
2014-04-16 10:30:00,91.28,91.46,91.08,91.14,9700.0,91.28,91.46,91.08,91.14,9700.0
2014-04-16 10:35:00,91.17,91.36,91.11,91.29,6800.0,91.17,91.36,91.11,91.29,6800.0
2014-04-16 10:40:00,91.25,91.25,90.94,90.97,5000.0,91.25,91.25,90.94,90.97,5000.0
2014-04-16 10:45:00,90.9,91.36,90.86,91.05,13300.0,90.9,91.36,90.86,91.05,13300.0
2014-04-16 10:50:00,91.04,91.09,90.91,91.01,4300.0,91.04,91.09,90.91,91.01,4300.0
2014-04-16 10:55:00,91.02,91.11,90.91,90.91,3200.0,91.02,91.11,90.91,90.91,3200.0
2014-04-16 11:00:00,90.84,90.88,90.66,90.86,11200.0,90.84,90.88,90.66,90.86,11200.0
2014-04-16 11:05:00,90.81,91.07,90.81,91.07,4200.0,90.81,91.07,90.81,91.07,4200.0
2014-04-16 11:10:00,90.93,90.98,90.76,90.76,5300.0,90.93,90.98,90.76,90.76,5300.0
2014-04-16 11:15:00,90.76,91.08,90.75,90.98,4300.0,90.76,91.08,90.75,90.98,4300.0
2014-04-16 11:20:00,90.87,91.03,90.87,90.98,4700.0,90.87,91.03,90.87,90.98,4700.0
2014-04-16 11:25:00,90.95,91.02,90.82,91.01,9800.0,90.95,91.02,90.82,91.01,9800.0
2014-04-16 11:30:00,90.98,91.05,90.85,90.86,3800.0,90.98,91.05,90.85,90.86,3800.0
2014-04-16 11:35:00,90.88,90.92,90.71,90.74,2500.0,90.88,90.92,90.71,90.74,2500.0
2014-04-16 11:40:00,90.68,90.71,90.51,90.71,5100.0,90.68,90.71,90.51,90.71,5100.0
2014-04-16 11:45:00,90.71,90.73,90.63,90.73,4800.0,90.71,90.73,90.63,90.73,4800.0
2014-04-16 11:50:00,90.73,91.09,90.7,91.09,10100.0,90.73,91.09,90.7,91.09,10100.0
2014-04-16 11:55:00,91.04,91.05,90.87,90.96,1600.0,91.04,91.05,90.87,90.96,1600.0
2014-04-16 12:00:00,90.91,91.13,90.91,91.13,2400.0,90.91,91.13,90.91,91.13,2400.0
2014-04-16 12:05:00,91.14,91.34,91.02,91.23,6200.0,91.14,91.34,91.02,91.23,6200.0
2014-04-16 12:10:00,91.21,91.22,91.13,91.13,700.0,91.21,91.22,91.13,91.13,700.0
2014-04-16 12:15:00,91.05,91.05,90.95,91.01,4500.0,91.05,91.05,90.95,91.01,4500.0
2014-04-16 12:20:00,90.93,91.03,90.93,91.01,500.0,90.93,91.03,90.93,91.01,500.0
2014-04-16 12:25:00,91.07,91.08,90.97,90.98,2100.0,91.07,91.08,90.97,90.98,2100.0
2014-04-16 12:30:00,91.02,91.11,90.81,90.88,5400.0,91.02,91.11,90.81,90.88,5400.0
2014-04-16 12:35:00,90.89,90.93,90.82,90.92,5100.0,90.89,90.93,90.82,90.92,5100.0
2014-04-16 12:40:00,90.95,90.98,90.82,90.87,4400.0,90.95,90.98,90.82,90.87,4400.0
2014-04-16 12:45:00,90.83,90.86,90.74,90.81,10200.0,90.83,90.86,90.74,90.81,10200.0
2014-04-16 12:50:00,90.74,90.88,90.7,90.88,5200.0,90.74,90.88,90.7,90.88,5200.0
2014-04-16 12:55:00,90.88,90.97,90.58,90.58,12000.0,90.88,90.97,90.58,90.58,12000.0
2014-04-16 13:00:00,90.52,90.68,90.47,90.61,18700.0,90.52,90.68,90.47,90.61,18700.0
2014-04-16 13:05:00,90.65,90.79,90.54,90.69,5900.0,90.65,90.79,90.54,90.69,5900.0
2014-04-16 13:10:00,90.81,90.83,90.71,90.8,1500.0,90.81,90.83,90.71,90.8,1500.0
2014-04-16 13:15:00,90.88,91.0,90.88,90.93,2000.0,90.88,91.0,90.88,90.93,2000.0
2014-04-16 13:20:00,90.99,91.32,90.99,91.32,1800.0,90.99,91.32,90.99,91.32,1800.0
2014-04-16 13:25:00,91.26,91.26,91.1,91.1,1500.0,91.26,91.26,91.1,91.1,1500.0
2014-04-16 13:30:00,91.09,91.1,90.89,90.93,3200.0,91.09,91.1,90.89,90.93,3200.0
2014-04-16 13:35:00,90.94,91.19,90.94,91.12,7500.0,90.94,91.19,90.94,91.12,7500.0
2014-04-16 13:40:00,91.12,91.12,91.02,91.06,1400.0,91.12,91.12,91.02,91.06,1400.0
2014-04-16 13:45:00,91.04,91.23,91.01,91.08,5200.0,91.04,91.23,91.01,91.08,5200.0
2014-04-16 13:50:00,91.15,91.17,91.0,91.09,5600.0,91.15,91.17,91.0,91.09,5600.0
2014-04-16 13:55:00,91.07,91.16,90.93,91.16,3200.0,91.07,91.16,90.93,91.16,3200.0
2014-04-16 14:00:00,91.12,91.21,91.0,91.05,10700.0,91.12,91.21,91.0,91.05,10700.0
2014-04-16 14:05:00,91.04,91.08,90.96,90.97,2000.0,91.04,91.08,90.96,90.97,2000.0
2014-04-16 14:10:00,90.99,91.03,90.87,90.87,2700.0,90.99,91.03,90.87,90.87,2700.0
2014-04-16 14:15:00,90.83,90.83,90.43,90.57,73300.0,90.83,90.83,90.43,90.57,73300.0
2014-04-16 14:20:00,90.59,90.76,90.39,90.76,8600.0,90.59,90.76,90.39,90.76,8600.0
2014-04-16 14:25:00,90.68,90.88,90.66,90.85,9500.0,90.68,90.88,90.66,90.85,9500.0
2014-04-16 14:30:00,90.91,91.1,90.77,90.8,7100.0,90.91,91.1,90.77,90.8,7100.0
2014-04-16 14:35:00,90.76,90.82,90.74,90.8,1800.0,90.76,90.82,90.74,90.8,1800.0
2014-04-16 14:40:00,90.79,91.0,90.79,91.0,4100.0,90.79,91.0,90.79,91.0,4100.0
2014-04-16 14:45:00,91.05,91.14,91.05,91.05,5500.0,91.05,91.14,91.05,91.05,5500.0
2014-04-16 14:50:00,91.02,91.1,91.0,91.0,2300.0,91.02,91.1,91.0,91.0,2300.0
2014-04-16 14:55:00,90.99,91.05,90.98,91.0,1600.0,90.99,91.05,90.98,91.0,1600.0
2014-04-16 15:00:00,91.0,91.05,90.77,90.77,5300.0,91.0,91.05,90.77,90.77,5300.0
2014-04-16 15:05:00,90.76,90.78,90.65,90.65,13600.0,90.76,90.78,90.65,90.65,13600.0
2014-04-16 15:10:00,90.64,90.73,90.63,90.7,4300.0,90.64,90.73,90.63,90.7,4300.0
2014-04-16 15:15:00,90.71,90.74,90.65,90.68,5000.0,90.71,90.74,90.65,90.68,5000.0
2014-04-16 15:20:00,90.64,90.64,90.57,90.63,4800.0,90.64,90.64,90.57,90.63,4800.0
2014-04-16 15:25:00,90.64,90.68,90.31,90.32,24200.0,90.64,90.68,90.31,90.32,24200.0
2014-04-16 15:30:00,90.31,90.32,89.78,89.91,130700.0,90.31,90.32,89.78,89.91,130700.0
2014-04-16 15:35:00,89.92,90.4,89.75,90.27,51000.0,89.92,90.4,89.75,90.27,51000.0
2014-04-16 15:40:00,90.33,90.44,90.24,90.42,20900.0,90.33,90.44,90.24,90.42,20900.0
2014-04-16 15:45:00,90.45,90.53,90.17,90.17,23000.0,90.45,90.53,90.17,90.17,23000.0
2014-04-16 15:50:00,90.19,90.34,90.14,90.14,27200.0,90.19,90.34,90.14,90.14,27200.0
2014-04-16 15:55:00,90.19,90.28,90.08,90.23,38900.0,90.19,90.28,90.08,90.23,38900.0
2014-04-17 09:30:00,90.26,90.77,89.76,89.89,8000.0,90.26,90.77,89.76,89.89,8000.0
2014-04-17 09:35:00,90.34,90.34,89.98,89.98,9800.0,90.34,90.34,89.98,89.98,9800.0
2014-04-17 09:40:00,90.12,90.12,89.53,89.56,5600.0,90.12,90.12,89.53,89.56,5600.0
2014-04-17 09:45:00,89.61,89.61,89.2,89.25,10400.0,89.61,89.61,89.2,89.25,10400.0
2014-04-17 09:50:00,89.24,89.43,89.0,89.09,23500.0,89.24,89.43,89.0,89.09,23500.0
2014-04-17 09:55:00,89.05,89.28,88.89,89.24,11500.0,89.05,89.28,88.89,89.24,11500.0
2014-04-17 10:00:00,89.2,89.39,88.6,88.77,37200.0,89.2,89.39,88.6,88.77,37200.0
2014-04-17 10:05:00,88.74,88.83,88.44,88.77,11600.0,88.74,88.83,88.44,88.77,11600.0
2014-04-17 10:10:00,88.87,89.16,88.84,89.16,6400.0,88.87,89.16,88.84,89.16,6400.0
2014-04-17 10:15:00,89.23,89.25,88.8,88.82,12100.0,89.23,89.25,88.8,88.82,12100.0
2014-04-17 10:20:00,88.89,89.0,88.68,88.96,20700.0,88.89,89.0,88.68,88.96,20700.0
2014-04-17 10:25:00,88.86,88.94,88.79,88.88,20000.0,88.86,88.94,88.79,88.88,20000.0
2014-04-17 10:30:00,88.89,88.98,88.8,88.83,46200.0,88.89,88.98,88.8,88.83,46200.0
2014-04-17 10:35:00,88.79,88.86,88.77,88.78,13500.0,88.79,88.86,88.77,88.78,13500.0
2014-04-17 10:40:00,88.84,88.89,88.5,88.5,17300.0,88.84,88.89,88.5,88.5,17300.0
2014-04-17 10:45:00,88.47,88.52,88.07,88.21,21800.0,88.47,88.52,88.07,88.21,21800.0
2014-04-17 10:50:00,88.2,88.46,88.06,88.06,15900.0,88.2,88.46,88.06,88.06,15900.0
2014-04-17 10:55:00,88.15,88.18,87.95,88.15,28700.0,88.15,88.18,87.95,88.15,28700.0
2014-04-17 11:00:00,88.23,88.56,88.14,88.44,6700.0,88.23,88.56,88.14,88.44,6700.0
2014-04-17 11:05:00,88.41,88.74,88.37,88.59,13800.0,88.41,88.74,88.37,88.59,13800.0
2014-04-17 11:10:00,88.54,88.7,88.29,88.35,32000.0,88.54,88.7,88.29,88.35,32000.0
2014-04-17 11:15:00,88.34,88.38,87.98,88.25,31500.0,88.34,88.38,87.98,88.25,31500.0
2014-04-17 11:20:00,88.23,88.27,88.1,88.23,21300.0,88.23,88.27,88.1,88.23,21300.0
2014-04-17 11:25:00,88.23,88.42,88.11,88.42,15700.0,88.23,88.42,88.11,88.42,15700.0
2014-04-17 11:30:00,88.38,88.38,87.85,87.9,26200.0,88.38,88.38,87.85,87.9,26200.0
2014-04-17 11:35:00,87.94,87.94,87.7,87.79,10100.0,87.94,87.94,87.7,87.79,10100.0
2014-04-17 11:40:00,87.76,87.81,87.26,87.33,25200.0,87.76,87.81,87.26,87.33,25200.0
2014-04-17 11:45:00,87.36,87.39,87.11,87.15,24500.0,87.36,87.39,87.11,87.15,24500.0
2014-04-17 11:50:00,87.22,87.29,87.11,87.13,16400.0,87.22,87.29,87.11,87.13,16400.0
2014-04-17 11:55:00,87.14,87.27,87.14,87.2,18900.0,87.14,87.27,87.14,87.2,18900.0
2014-04-17 12:00:00,87.22,87.22,87.03,87.09,18200.0,87.22,87.22,87.03,87.09,18200.0
2014-04-17 12:05:00,87.12,87.3,87.09,87.22,20100.0,87.12,87.3,87.09,87.22,20100.0
2014-04-17 12:10:00,87.26,87.27,87.1,87.1,23800.0,87.26,87.27,87.1,87.1,23800.0
2014-04-17 12:15:00,87.09,87.09,86.94,87.05,18100.0,87.09,87.09,86.94,87.05,18100.0
2014-04-17 12:20:00,87.01,87.13,87.01,87.06,12800.0,87.01,87.13,87.01,87.06,12800.0
2014-04-17 12:25:00,87.07,87.13,86.67,86.7,19700.0,87.07,87.13,86.67,86.7,19700.0
2014-04-17 12:30:00,86.74,86.83,86.57,86.82,52000.0,86.74,86.83,86.57,86.82,52000.0
2014-04-17 12:35:00,86.84,87.04,86.7,86.99,26200.0,86.84,87.04,86.7,86.99,26200.0
2014-04-17 12:40:00,87.02,87.05,86.91,86.98,17300.0,87.02,87.05,86.91,86.98,17300.0
2014-04-17 12:45:00,86.89,87.0,86.89,86.91,16900.0,86.89,87.0,86.89,86.91,16900.0
2014-04-17 12:50:00,86.95,87.37,86.93,87.33,45500.0,86.95,87.37,86.93,87.33,45500.0
2014-04-17 12:55:00,87.31,87.52,87.27,87.35,42000.0,87.31,87.52,87.27,87.35,42000.0
2014-04-17 13:00:00,87.32,87.78,87.25,87.75,25200.0,87.32,87.78,87.25,87.75,25200.0
2014-04-17 13:05:00,87.68,87.7,87.28,87.29,10800.0,87.68,87.7,87.28,87.29,10800.0
2014-04-17 13:10:00,87.34,87.65,87.31,87.6,18400.0,87.34,87.65,87.31,87.6,18400.0
2014-04-17 13:15:00,87.55,87.8,87.55,87.69,12500.0,87.55,87.8,87.55,87.69,12500.0
2014-04-17 13:20:00,87.71,87.97,87.67,87.95,15300.0,87.71,87.97,87.67,87.95,15300.0
2014-04-17 13:25:00,87.98,88.24,87.95,88.16,30700.0,87.98,88.24,87.95,88.16,30700.0
2014-04-17 13:30:00,88.13,88.3,87.91,87.92,33500.0,88.13,88.3,87.91,87.92,33500.0
2014-04-17 13:35:00,87.97,88.0,87.92,87.95,10400.0,87.97,88.0,87.92,87.95,10400.0
2014-04-17 13:40:00,87.99,88.11,87.93,87.96,15700.0,87.99,88.11,87.93,87.96,15700.0
2014-04-17 13:45:00,87.99,88.0,87.92,87.92,6000.0,87.99,88.0,87.92,87.92,6000.0
2014-04-17 13:50:00,87.96,87.96,87.74,87.93,7500.0,87.96,87.96,87.74,87.93,7500.0
2014-04-17 13:55:00,87.93,88.25,87.91,88.25,32400.0,87.93,88.25,87.91,88.25,32400.0
2014-04-17 14:00:00,88.23,88.24,88.12,88.16,19200.0,88.23,88.24,88.12,88.16,19200.0
2014-04-17 14:05:00,88.17,88.29,88.16,88.25,15600.0,88.17,88.29,88.16,88.25,15600.0
2014-04-17 14:10:00,88.24,88.3,88.15,88.27,16200.0,88.24,88.3,88.15,88.27,16200.0
2014-04-17 14:15:00,88.27,88.3,88.06,88.07,13100.0,88.27,88.3,88.06,88.07,13100.0
2014-04-17 14:20:00,88.06,88.08,87.97,88.08,8400.0,88.06,88.08,87.97,88.08,8400.0
2014-04-17 14:25:00,88.14,88.14,87.83,87.87,15800.0,88.14,88.14,87.83,87.87,15800.0
2014-04-17 14:30:00,87.9,87.97,87.87,87.97,5100.0,87.9,87.97,87.87,87.97,5100.0
2014-04-17 14:35:00,87.97,88.15,87.94,88.0,25100.0,87.97,88.15,87.94,88.0,25100.0
2014-04-17 14:40:00,88.05,88.13,87.79,87.79,12000.0,88.05,88.13,87.79,87.79,12000.0
2014-04-17 14:45:00,87.79,87.83,87.64,87.64,13400.0,87.79,87.83,87.64,87.64,13400.0
2014-04-17 14:50:00,87.62,87.62,87.34,87.38,29400.0,87.62,87.62,87.34,87.38,29400.0
2014-04-17 14:55:00,87.4,87.4,87.25,87.33,14200.0,87.4,87.4,87.25,87.33,14200.0
2014-04-17 15:00:00,87.33,87.48,87.28,87.35,29700.0,87.33,87.48,87.28,87.35,29700.0
2014-04-17 15:05:00,87.35,87.64,87.33,87.64,36500.0,87.35,87.64,87.33,87.64,36500.0
2014-04-17 15:10:00,87.66,88.02,87.66,87.72,31900.0,87.66,88.02,87.66,87.72,31900.0
2014-04-17 15:15:00,87.72,87.89,87.72,87.89,13200.0,87.72,87.89,87.72,87.89,13200.0
2014-04-17 15:20:00,87.89,87.94,87.79,87.94,13400.0,87.89,87.94,87.79,87.94,13400.0
2014-04-17 15:25:00,87.94,87.94,87.79,87.81,15200.0,87.94,87.94,87.79,87.81,15200.0
2014-04-17 15:30:00,87.8,87.8,87.59,87.67,25100.0,87.8,87.8,87.59,87.67,25100.0
2014-04-17 15:35:00,87.69,87.69,87.5,87.5,28400.0,87.69,87.69,87.5,87.5,28400.0
2014-04-17 15:40:00,87.51,87.62,87.42,87.62,33400.0,87.51,87.62,87.42,87.62,33400.0
2014-04-17 15:45:00,87.59,87.75,87.54,87.75,28200.0,87.59,87.75,87.54,87.75,28200.0
2014-04-17 15:50:00,87.77,87.91,87.71,87.78,24600.0,87.77,87.91,87.71,87.78,24600.0
2014-04-17 15:55:00,87.8,87.87,87.74,87.79,37400.0,87.8,87.87,87.74,87.79,37400.0
2014-04-21 09:30:00,88.2,89.05,88.2,88.62,6100.0,88.2,89.05,88.2,88.62,6100.0
2014-04-21 09:35:00,88.55,89.12,88.55,88.9,19600.0,88.55,89.12,88.55,88.9,19600.0
2014-04-21 09:40:00,88.84,89.27,88.75,89.03,19300.0,88.84,89.27,88.75,89.03,19300.0
2014-04-21 09:45:00,89.03,89.34,89.0,89.22,5000.0,89.03,89.34,89.0,89.22,5000.0
2014-04-21 09:50:00,89.17,89.57,89.14,89.32,8800.0,89.17,89.57,89.14,89.32,8800.0
2014-04-21 09:55:00,89.29,89.66,89.0,89.01,24100.0,89.29,89.66,89.0,89.01,24100.0
2014-04-21 10:00:00,89.0,89.44,89.0,89.34,63500.0,89.0,89.44,89.0,89.34,63500.0
2014-04-21 10:05:00,89.33,89.59,89.22,89.45,20000.0,89.33,89.59,89.22,89.45,20000.0
2014-04-21 10:10:00,89.46,89.62,89.26,89.6,14400.0,89.46,89.62,89.26,89.6,14400.0
2014-04-21 10:15:00,89.62,89.95,89.46,89.49,16900.0,89.62,89.95,89.46,89.49,16900.0
2014-04-21 10:20:00,89.44,89.48,89.26,89.48,6200.0,89.44,89.48,89.26,89.48,6200.0
2014-04-21 10:25:00,89.61,89.86,89.36,89.45,11300.0,89.61,89.86,89.36,89.45,11300.0
2014-04-21 10:30:00,89.35,89.46,89.27,89.42,16400.0,89.35,89.46,89.27,89.42,16400.0
2014-04-21 10:35:00,89.42,89.42,89.13,89.21,6100.0,89.42,89.42,89.13,89.21,6100.0
2014-04-21 10:40:00,89.17,89.22,88.96,88.96,8600.0,89.17,89.22,88.96,88.96,8600.0
2014-04-21 10:45:00,88.98,89.17,88.92,89.15,38700.0,88.98,89.17,88.92,89.15,38700.0
2014-04-21 10:50:00,89.13,89.22,88.99,89.16,39300.0,89.13,89.22,88.99,89.16,39300.0
2014-04-21 10:55:00,89.14,89.25,88.97,89.07,8600.0,89.14,89.25,88.97,89.07,8600.0
2014-04-21 11:00:00,89.14,89.36,89.06,89.36,5400.0,89.14,89.36,89.06,89.36,5400.0
2014-04-21 11:05:00,89.4,89.64,89.4,89.64,7100.0,89.4,89.64,89.4,89.64,7100.0
2014-04-21 11:10:00,89.65,89.87,89.64,89.64,11300.0,89.65,89.87,89.64,89.64,11300.0
2014-04-21 11:15:00,89.64,89.85,89.64,89.83,6200.0,89.64,89.85,89.64,89.83,6200.0
2014-04-21 11:20:00,89.86,89.86,89.65,89.74,6800.0,89.86,89.86,89.65,89.74,6800.0
2014-04-21 11:25:00,89.73,89.81,89.68,89.7,9900.0,89.73,89.81,89.68,89.7,9900.0
2014-04-21 11:30:00,89.66,89.79,89.59,89.74,7000.0,89.66,89.79,89.59,89.74,7000.0
2014-04-21 11:35:00,89.77,89.85,89.73,89.83,3000.0,89.77,89.85,89.73,89.83,3000.0
2014-04-21 11:40:00,89.79,89.88,89.7,89.87,14600.0,89.79,89.88,89.7,89.87,14600.0
2014-04-21 11:45:00,89.89,89.97,89.76,89.79,10100.0,89.89,89.97,89.76,89.79,10100.0
2014-04-21 11:50:00,89.75,89.92,89.75,89.91,19500.0,89.75,89.92,89.75,89.91,19500.0
2014-04-21 11:55:00,89.87,89.91,89.86,89.91,1600.0,89.87,89.91,89.86,89.91,1600.0
2014-04-21 12:00:00,89.85,89.97,89.77,89.92,7200.0,89.85,89.97,89.77,89.92,7200.0
2014-04-21 12:05:00,89.98,90.0,89.88,90.0,7100.0,89.98,90.0,89.88,90.0,7100.0
2014-04-21 12:10:00,89.94,90.05,89.92,89.96,4700.0,89.94,90.05,89.92,89.96,4700.0
2014-04-21 12:15:00,89.94,90.02,89.93,89.97,3600.0,89.94,90.02,89.93,89.97,3600.0
2014-04-21 12:20:00,89.92,89.92,89.63,89.74,4800.0,89.92,89.92,89.63,89.74,4800.0
2014-04-21 12:25:00,89.75,89.82,89.72,89.8,7700.0,89.75,89.82,89.72,89.8,7700.0
2014-04-21 12:30:00,89.82,89.82,89.64,89.7,2300.0,89.82,89.82,89.64,89.7,2300.0
2014-04-21 12:35:00,89.67,89.75,89.6,89.62,7100.0,89.67,89.75,89.6,89.62,7100.0
2014-04-21 12:40:00,89.57,89.75,89.57,89.73,5800.0,89.57,89.75,89.57,89.73,5800.0
2014-04-21 12:45:00,89.78,89.78,89.64,89.64,5100.0,89.78,89.78,89.64,89.64,5100.0
2014-04-21 12:50:00,89.65,89.8,89.64,89.78,9200.0,89.65,89.8,89.64,89.78,9200.0
2014-04-21 12:55:00,89.77,89.82,89.7,89.76,8400.0,89.77,89.82,89.7,89.76,8400.0
2014-04-21 13:00:00,89.8,89.85,89.69,89.71,5800.0,89.8,89.85,89.69,89.71,5800.0
2014-04-21 13:05:00,89.68,89.84,89.63,89.74,8700.0,89.68,89.84,89.63,89.74,8700.0
2014-04-21 13:10:00,89.77,89.9,89.77,89.85,6000.0,89.77,89.9,89.77,89.85,6000.0
2014-04-21 13:15:00,89.83,90.06,89.83,90.04,9700.0,89.83,90.06,89.83,90.04,9700.0
2014-04-21 13:20:00,90.0,90.16,90.0,90.16,9700.0,90.0,90.16,90.0,90.16,9700.0
2014-04-21 13:25:00,90.19,90.3,90.15,90.3,6800.0,90.19,90.3,90.15,90.3,6800.0
2014-04-21 13:30:00,90.3,90.37,90.25,90.35,7600.0,90.3,90.37,90.25,90.35,7600.0
2014-04-21 13:35:00,90.35,90.43,90.31,90.32,7700.0,90.35,90.43,90.31,90.32,7700.0
2014-04-21 13:40:00,90.32,90.32,90.26,90.29,4900.0,90.32,90.32,90.26,90.29,4900.0
2014-04-21 13:45:00,90.31,90.34,90.29,90.29,5300.0,90.31,90.34,90.29,90.29,5300.0
2014-04-21 13:50:00,90.28,90.32,90.17,90.2,4600.0,90.28,90.32,90.17,90.2,4600.0
2014-04-21 13:55:00,90.18,90.28,90.15,90.28,10300.0,90.18,90.28,90.15,90.28,10300.0
2014-04-21 14:00:00,90.25,90.32,90.18,90.24,8300.0,90.25,90.32,90.18,90.24,8300.0
2014-04-21 14:05:00,90.25,90.36,90.23,90.32,6100.0,90.25,90.36,90.23,90.32,6100.0
2014-04-21 14:10:00,90.34,90.46,90.34,90.42,8400.0,90.34,90.46,90.34,90.42,8400.0
2014-04-21 14:15:00,90.42,90.52,90.42,90.47,4800.0,90.42,90.52,90.42,90.47,4800.0
2014-04-21 14:20:00,90.46,90.55,90.43,90.49,6300.0,90.46,90.55,90.43,90.49,6300.0
2014-04-21 14:25:00,90.47,90.72,90.47,90.7,8200.0,90.47,90.72,90.47,90.7,8200.0
2014-04-21 14:30:00,90.7,90.77,90.61,90.68,7600.0,90.7,90.77,90.61,90.68,7600.0
2014-04-21 14:35:00,90.65,90.66,90.45,90.46,19000.0,90.65,90.66,90.45,90.46,19000.0
2014-04-21 14:40:00,90.49,90.56,90.27,90.27,5800.0,90.49,90.56,90.27,90.27,5800.0
2014-04-21 14:45:00,90.27,90.37,90.13,90.17,12900.0,90.27,90.37,90.13,90.17,12900.0
2014-04-21 14:50:00,90.17,90.17,89.99,90.15,7400.0,90.17,90.17,89.99,90.15,7400.0
2014-04-21 14:55:00,90.15,90.36,90.12,90.26,38900.0,90.15,90.36,90.12,90.26,38900.0
2014-04-21 15:00:00,90.26,90.35,90.2,90.32,4600.0,90.26,90.35,90.2,90.32,4600.0
2014-04-21 15:05:00,90.27,90.32,90.1,90.13,7100.0,90.27,90.32,90.1,90.13,7100.0
2014-04-21 15:10:00,90.09,90.21,90.09,90.17,7800.0,90.09,90.21,90.09,90.17,7800.0
2014-04-21 15:15:00,90.17,90.17,90.0,90.02,10300.0,90.17,90.17,90.0,90.02,10300.0
2014-04-21 15:20:00,90.03,90.13,90.0,90.0,6100.0,90.03,90.13,90.0,90.0,6100.0
2014-04-21 15:25:00,90.03,90.06,89.85,89.85,8300.0,90.03,90.06,89.85,89.85,8300.0
2014-04-21 15:30:00,89.85,89.91,89.83,89.85,6500.0,89.85,89.91,89.83,89.85,6500.0
2014-04-21 15:35:00,89.85,89.94,89.8,89.85,8400.0,89.85,89.94,89.8,89.85,8400.0
2014-04-21 15:40:00,89.85,89.92,89.82,89.85,9700.0,89.85,89.92,89.82,89.85,9700.0
2014-04-21 15:45:00,89.8,89.82,89.67,89.68,8600.0,89.8,89.82,89.67,89.68,8600.0
2014-04-21 15:50:00,89.67,89.77,89.64,89.7,20900.0,89.67,89.77,89.64,89.7,20900.0
2014-04-21 15:55:00,89.72,89.72,89.55,89.59,31400.0,89.72,89.72,89.55,89.59,31400.0
2014-04-22 09:30:00,90.18,90.98,90.0,90.97,15100.0,90.18,90.98,90.0,90.97,15100.0
2014-04-22 09:35:00,91.24,91.24,90.55,90.81,7600.0,91.24,91.24,90.55,90.81,7600.0
2014-04-22 09:40:00,90.79,90.9,90.52,90.85,21400.0,90.79,90.9,90.52,90.85,21400.0
2014-04-22 09:45:00,90.85,90.85,90.16,90.16,11900.0,90.85,90.85,90.16,90.16,11900.0
2014-04-22 09:50:00,90.05,90.5,90.02,90.5,8300.0,90.05,90.5,90.02,90.5,8300.0
2014-04-22 09:55:00,90.5,90.79,90.45,90.75,8800.0,90.5,90.79,90.45,90.75,8800.0
2014-04-22 10:00:00,90.7,90.7,90.31,90.54,15100.0,90.7,90.7,90.31,90.54,15100.0
2014-04-22 10:05:00,90.56,90.56,90.4,90.5,13100.0,90.56,90.56,90.4,90.5,13100.0
2014-04-22 10:10:00,90.5,90.69,90.42,90.69,8500.0,90.5,90.69,90.42,90.69,8500.0
2014-04-22 10:15:00,90.7,90.75,90.1,90.1,14400.0,90.7,90.75,90.1,90.1,14400.0
2014-04-22 10:20:00,90.12,90.12,89.53,89.54,17400.0,90.12,90.12,89.53,89.54,17400.0
2014-04-22 10:25:00,89.55,89.77,89.45,89.76,12700.0,89.55,89.77,89.45,89.76,12700.0
2014-04-22 10:30:00,89.74,89.92,89.72,89.81,4600.0,89.74,89.92,89.72,89.81,4600.0
2014-04-22 10:35:00,89.73,89.75,89.49,89.5,6000.0,89.73,89.75,89.49,89.5,6000.0
2014-04-22 10:40:00,89.49,89.49,89.37,89.41,5600.0,89.49,89.49,89.37,89.41,5600.0
2014-04-22 10:45:00,89.46,89.58,89.3,89.5,7100.0,89.46,89.58,89.3,89.5,7100.0
2014-04-22 10:50:00,89.57,89.66,89.41,89.41,6800.0,89.57,89.66,89.41,89.41,6800.0
2014-04-22 10:55:00,89.43,89.43,89.28,89.38,9000.0,89.43,89.43,89.28,89.38,9000.0
2014-04-22 11:00:00,89.32,89.51,89.23,89.42,15900.0,89.32,89.51,89.23,89.42,15900.0
2014-04-22 11:05:00,89.47,89.62,89.25,89.29,10100.0,89.47,89.62,89.25,89.29,10100.0
2014-04-22 11:10:00,89.29,89.29,89.07,89.11,22200.0,89.29,89.29,89.07,89.11,22200.0
2014-04-22 11:15:00,89.1,89.17,88.86,89.0,18000.0,89.1,89.17,88.86,89.0,18000.0
2014-04-22 11:20:00,89.03,89.2,89.0,89.18,4900.0,89.03,89.2,89.0,89.18,4900.0
2014-04-22 11:25:00,89.18,89.2,89.06,89.08,11500.0,89.18,89.2,89.06,89.08,11500.0
2014-04-22 11:30:00,89.1,89.58,89.1,89.58,8100.0,89.1,89.58,89.1,89.58,8100.0
2014-04-22 11:35:00,89.58,89.81,89.58,89.72,4400.0,89.58,89.81,89.58,89.72,4400.0
2014-04-22 11:40:00,89.77,89.81,89.54,89.61,21100.0,89.77,89.81,89.54,89.61,21100.0
2014-04-22 11:45:00,89.62,89.68,89.5,89.51,7500.0,89.62,89.68,89.5,89.51,7500.0
2014-04-22 11:50:00,89.47,89.66,89.47,89.66,5500.0,89.47,89.66,89.47,89.66,5500.0
2014-04-22 11:55:00,89.69,89.75,89.59,89.59,6500.0,89.69,89.75,89.59,89.59,6500.0
2014-04-22 12:00:00,89.57,89.62,89.48,89.48,5000.0,89.57,89.62,89.48,89.48,5000.0
2014-04-22 12:05:00,89.43,89.5,89.25,89.26,12600.0,89.43,89.5,89.25,89.26,12600.0
2014-04-22 12:10:00,89.27,89.51,89.27,89.51,5500.0,89.27,89.51,89.27,89.51,5500.0
2014-04-22 12:15:00,89.59,89.74,89.55,89.74,4300.0,89.59,89.74,89.55,89.74,4300.0
2014-04-22 12:20:00,89.73,89.96,89.67,89.91,11500.0,89.73,89.96,89.67,89.91,11500.0
2014-04-22 12:25:00,89.91,89.98,89.86,89.89,2100.0,89.91,89.98,89.86,89.89,2100.0
2014-04-22 12:30:00,89.95,89.96,89.83,89.83,2800.0,89.95,89.96,89.83,89.83,2800.0
2014-04-22 12:35:00,89.84,89.84,89.57,89.57,2000.0,89.84,89.84,89.57,89.57,2000.0
2014-04-22 12:40:00,89.54,89.56,89.41,89.41,2000.0,89.54,89.56,89.41,89.41,2000.0
2014-04-22 12:45:00,89.47,89.47,89.28,89.32,10200.0,89.47,89.47,89.28,89.32,10200.0
2014-04-22 12:50:00,89.27,89.36,89.27,89.33,2500.0,89.27,89.36,89.27,89.33,2500.0
2014-04-22 12:55:00,89.32,89.51,89.32,89.51,5600.0,89.32,89.51,89.32,89.51,5600.0
2014-04-22 13:00:00,89.51,89.59,89.44,89.49,3900.0,89.51,89.59,89.44,89.49,3900.0
2014-04-22 13:05:00,89.5,89.83,89.5,89.69,11400.0,89.5,89.83,89.5,89.69,11400.0
2014-04-22 13:10:00,89.67,89.83,89.47,89.51,10700.0,89.67,89.83,89.47,89.51,10700.0
2014-04-22 13:15:00,89.51,89.51,89.18,89.2,25200.0,89.51,89.51,89.18,89.2,25200.0
2014-04-22 13:20:00,89.2,89.55,88.98,89.34,15400.0,89.2,89.55,88.98,89.34,15400.0
2014-04-22 13:25:00,89.43,89.53,89.33,89.42,8000.0,89.43,89.53,89.33,89.42,8000.0
2014-04-22 13:30:00,89.45,89.45,89.35,89.38,14500.0,89.45,89.45,89.35,89.38,14500.0
2014-04-22 13:35:00,89.34,89.38,89.25,89.3,4200.0,89.34,89.38,89.25,89.3,4200.0
2014-04-22 13:40:00,89.29,89.41,89.18,89.25,35500.0,89.29,89.41,89.18,89.25,35500.0
2014-04-22 13:45:00,89.22,89.34,89.21,89.3,25100.0,89.22,89.34,89.21,89.3,25100.0
2014-04-22 13:50:00,89.33,89.39,89.28,89.37,4700.0,89.33,89.39,89.28,89.37,4700.0
2014-04-22 13:55:00,89.39,89.53,89.36,89.5,4300.0,89.39,89.53,89.36,89.5,4300.0
2014-04-22 14:00:00,89.53,89.76,89.49,89.76,14100.0,89.53,89.76,89.49,89.76,14100.0
2014-04-22 14:05:00,89.74,89.83,89.65,89.65,6600.0,89.74,89.83,89.65,89.65,6600.0
2014-04-22 14:10:00,89.65,89.72,89.61,89.68,5600.0,89.65,89.72,89.61,89.68,5600.0
2014-04-22 14:15:00,89.63,89.7,89.63,89.68,2100.0,89.63,89.7,89.63,89.68,2100.0
2014-04-22 14:20:00,89.68,89.74,89.67,89.71,3700.0,89.68,89.74,89.67,89.71,3700.0
2014-04-22 14:25:00,89.74,89.94,89.71,89.93,9500.0,89.74,89.94,89.71,89.93,9500.0
2014-04-22 14:30:00,89.93,89.93,89.84,89.88,3300.0,89.93,89.93,89.84,89.88,3300.0
2014-04-22 14:35:00,89.92,90.01,89.92,90.01,3700.0,89.92,90.01,89.92,90.01,3700.0
2014-04-22 14:40:00,90.03,90.07,89.91,89.92,4300.0,90.03,90.07,89.91,89.92,4300.0
2014-04-22 14:45:00,89.86,89.93,89.77,89.86,6600.0,89.86,89.93,89.77,89.86,6600.0
2014-04-22 14:50:00,89.86,89.89,89.65,89.78,9400.0,89.86,89.89,89.65,89.78,9400.0
2014-04-22 14:55:00,89.75,89.75,89.62,89.62,5200.0,89.75,89.75,89.62,89.62,5200.0
2014-04-22 15:00:00,89.62,89.77,89.62,89.77,5400.0,89.62,89.77,89.62,89.77,5400.0
2014-04-22 15:05:00,89.8,89.8,89.69,89.77,4000.0,89.8,89.8,89.69,89.77,4000.0
2014-04-22 15:10:00,89.77,89.78,89.47,89.54,8500.0,89.77,89.78,89.47,89.54,8500.0
2014-04-22 15:15:00,89.55,89.62,89.42,89.42,5100.0,89.55,89.62,89.42,89.42,5100.0
2014-04-22 15:20:00,89.48,89.7,89.45,89.68,6800.0,89.48,89.7,89.45,89.68,6800.0
2014-04-22 15:25:00,89.67,89.69,89.59,89.61,3200.0,89.67,89.69,89.59,89.61,3200.0
2014-04-22 15:30:00,89.62,89.71,89.47,89.52,10900.0,89.62,89.71,89.47,89.52,10900.0
2014-04-22 15:35:00,89.53,89.53,89.34,89.39,6900.0,89.53,89.53,89.34,89.39,6900.0
2014-04-22 15:40:00,89.43,89.45,89.27,89.27,9000.0,89.43,89.45,89.27,89.27,9000.0
2014-04-22 15:45:00,89.28,89.46,89.22,89.45,13500.0,89.28,89.46,89.22,89.45,13500.0
2014-04-22 15:50:00,89.47,89.58,89.47,89.52,18500.0,89.47,89.58,89.47,89.52,18500.0
2014-04-22 15:55:00,89.51,89.51,89.28,89.41,32400.0,89.51,89.51,89.28,89.41,32400.0
2014-04-23 09:30:00,89.41,89.55,88.52,88.89,15500.0,89.41,89.55,88.52,88.89,15500.0
2014-04-23 09:35:00,88.59,89.4,88.59,89.18,6000.0,88.59,89.4,88.59,89.18,6000.0
2014-04-23 09:40:00,89.38,89.38,89.0,89.0,7100.0,89.38,89.38,89.0,89.0,7100.0
2014-04-23 09:45:00,89.0,89.29,88.78,89.29,14200.0,89.0,89.29,88.78,89.29,14200.0
2014-04-23 09:50:00,89.17,89.18,88.88,89.08,65400.0,89.17,89.18,88.88,89.08,65400.0
2014-04-23 09:55:00,89.06,89.25,89.06,89.16,5200.0,89.06,89.25,89.06,89.16,5200.0
2014-04-23 10:00:00,89.15,89.22,88.85,88.85,11400.0,89.15,89.22,88.85,88.85,11400.0
2014-04-23 10:05:00,88.94,89.09,88.81,88.85,8900.0,88.94,89.09,88.81,88.85,8900.0
2014-04-23 10:10:00,88.86,89.27,88.86,89.06,4900.0,88.86,89.27,88.86,89.06,4900.0
2014-04-23 10:15:00,89.07,89.07,88.89,88.92,4600.0,89.07,89.07,88.89,88.92,4600.0
2014-04-23 10:20:00,88.89,89.4,88.89,89.35,11800.0,88.89,89.4,88.89,89.35,11800.0
2014-04-23 10:25:00,89.34,89.46,89.26,89.27,6100.0,89.34,89.46,89.26,89.27,6100.0
2014-04-23 10:30:00,89.25,89.27,89.15,89.2,8100.0,89.25,89.27,89.15,89.2,8100.0
2014-04-23 10:35:00,89.21,89.28,89.15,89.28,3800.0,89.21,89.28,89.15,89.28,3800.0
2014-04-23 10:40:00,89.29,89.54,89.24,89.45,6700.0,89.29,89.54,89.24,89.45,6700.0
2014-04-23 10:45:00,89.45,89.74,89.35,89.6,39700.0,89.45,89.74,89.35,89.6,39700.0
2014-04-23 10:50:00,89.68,89.72,89.4,89.56,13500.0,89.68,89.72,89.4,89.56,13500.0
2014-04-23 10:55:00,89.61,89.61,89.21,89.21,10100.0,89.61,89.61,89.21,89.21,10100.0
2014-04-23 11:00:00,89.39,89.45,89.22,89.33,5400.0,89.39,89.45,89.22,89.33,5400.0
2014-04-23 11:05:00,89.21,89.25,89.0,89.0,4800.0,89.21,89.25,89.0,89.0,4800.0
2014-04-23 11:10:00,89.1,89.37,89.02,89.1,6800.0,89.1,89.37,89.02,89.1,6800.0
2014-04-23 11:15:00,89.21,89.37,89.05,89.22,5100.0,89.21,89.37,89.05,89.22,5100.0
2014-04-23 11:20:00,89.15,89.42,89.1,89.23,5100.0,89.15,89.42,89.1,89.23,5100.0
2014-04-23 11:25:00,89.19,89.29,89.16,89.24,4700.0,89.19,89.29,89.16,89.24,4700.0
2014-04-23 11:30:00,89.1,89.22,89.1,89.22,2900.0,89.1,89.22,89.1,89.22,2900.0
2014-04-23 11:35:00,89.26,89.4,89.16,89.22,26900.0,89.26,89.4,89.16,89.22,26900.0
2014-04-23 11:40:00,89.16,89.16,89.05,89.07,1600.0,89.16,89.16,89.05,89.07,1600.0
2014-04-23 11:45:00,89.16,89.17,88.95,88.98,7400.0,89.16,89.17,88.95,88.98,7400.0
2014-04-23 11:50:00,89.0,89.21,89.0,89.13,2700.0,89.0,89.21,89.0,89.13,2700.0
2014-04-23 11:55:00,89.23,89.25,89.18,89.18,1000.0,89.23,89.25,89.18,89.18,1000.0
2014-04-23 12:00:00,89.19,89.3,89.18,89.25,4200.0,89.19,89.3,89.18,89.25,4200.0
2014-04-23 12:05:00,89.35,89.42,89.31,89.33,2000.0,89.35,89.42,89.31,89.33,2000.0
2014-04-23 12:10:00,89.36,89.36,89.3,89.34,3100.0,89.36,89.36,89.3,89.34,3100.0
2014-04-23 12:15:00,89.39,89.43,89.36,89.42,800.0,89.39,89.43,89.36,89.42,800.0
2014-04-23 12:20:00,89.5,89.5,89.27,89.33,5200.0,89.5,89.5,89.27,89.33,5200.0
2014-04-23 12:25:00,89.27,89.28,89.24,89.24,700.0,89.27,89.28,89.24,89.24,700.0
2014-04-23 12:30:00,89.25,89.34,89.25,89.34,900.0,89.25,89.34,89.25,89.34,900.0
2014-04-23 12:35:00,89.27,89.33,89.21,89.21,10800.0,89.27,89.33,89.21,89.21,10800.0
2014-04-23 12:40:00,89.19,89.22,89.14,89.22,1300.0,89.19,89.22,89.14,89.22,1300.0
2014-04-23 12:45:00,89.25,89.25,89.12,89.12,900.0,89.25,89.25,89.12,89.12,900.0
2014-04-23 12:50:00,89.12,89.12,89.07,89.12,400.0,89.12,89.12,89.07,89.12,400.0
2014-04-23 12:55:00,89.03,89.03,88.97,88.97,400.0,89.03,89.03,88.97,88.97,400.0
2014-04-23 13:00:00,89.06,89.14,88.98,89.13,1100.0,89.06,89.14,88.98,89.13,1100.0
2014-04-23 13:05:00,89.06,89.19,89.05,89.19,13100.0,89.06,89.19,89.05,89.19,13100.0
2014-04-23 13:10:00,89.19,89.34,89.19,89.25,3100.0,89.19,89.34,89.19,89.25,3100.0
2014-04-23 13:15:00,89.19,89.31,89.18,89.31,900.0,89.19,89.31,89.18,89.31,900.0
2014-04-23 13:20:00,89.26,89.38,89.25,89.29,5000.0,89.26,89.38,89.25,89.29,5000.0
2014-04-23 13:25:00,89.3,89.3,89.26,89.3,500.0,89.3,89.3,89.26,89.3,500.0
2014-04-23 13:30:00,89.26,89.26,89.18,89.21,1800.0,89.26,89.26,89.18,89.21,1800.0
2014-04-23 13:35:00,89.18,89.18,89.0,89.0,2600.0,89.18,89.18,89.0,89.0,2600.0
2014-04-23 13:40:00,89.0,89.0,88.95,88.98,5700.0,89.0,89.0,88.95,88.98,5700.0
2014-04-23 13:45:00,89.07,89.12,88.95,89.0,3900.0,89.07,89.12,88.95,89.0,3900.0
2014-04-23 13:50:00,88.99,89.13,88.99,89.13,2200.0,88.99,89.13,88.99,89.13,2200.0
2014-04-23 13:55:00,89.08,89.08,88.95,88.95,800.0,89.08,89.08,88.95,88.95,800.0
2014-04-23 14:00:00,88.96,89.02,88.95,89.02,1700.0,88.96,89.02,88.95,89.02,1700.0
2014-04-23 14:05:00,89.01,89.01,88.97,88.97,400.0,89.01,89.01,88.97,88.97,400.0
2014-04-23 14:10:00,89.06,89.06,88.89,88.94,5800.0,89.06,89.06,88.89,88.94,5800.0
2014-04-23 14:15:00,88.89,88.89,88.68,88.71,6000.0,88.89,88.89,88.68,88.71,6000.0
2014-04-23 14:20:00,88.69,88.76,88.66,88.7,1600.0,88.69,88.76,88.66,88.7,1600.0
2014-04-23 14:25:00,88.75,88.92,88.73,88.92,1700.0,88.75,88.92,88.73,88.92,1700.0
2014-04-23 14:30:00,88.98,88.98,88.86,88.86,2500.0,88.98,88.98,88.86,88.86,2500.0
2014-04-23 14:35:00,88.82,88.92,88.78,88.92,2400.0,88.82,88.92,88.78,88.92,2400.0
2014-04-23 14:40:00,88.87,88.87,88.66,88.66,3100.0,88.87,88.87,88.66,88.66,3100.0
2014-04-23 14:45:00,88.74,88.74,88.55,88.55,4200.0,88.74,88.74,88.55,88.55,4200.0
2014-04-23 14:50:00,88.55,88.64,88.55,88.64,2900.0,88.55,88.64,88.55,88.64,2900.0
2014-04-23 14:55:00,88.64,88.7,88.61,88.63,3100.0,88.64,88.7,88.61,88.63,3100.0
2014-04-23 15:00:00,88.67,88.67,88.56,88.57,10800.0,88.67,88.67,88.56,88.57,10800.0
2014-04-23 15:05:00,88.58,88.73,88.58,88.71,4800.0,88.58,88.73,88.58,88.71,4800.0
2014-04-23 15:10:00,88.73,88.73,88.57,88.59,10500.0,88.73,88.73,88.57,88.59,10500.0
2014-04-23 15:15:00,88.59,88.59,88.47,88.47,5400.0,88.59,88.59,88.47,88.47,5400.0
2014-04-23 15:20:00,88.46,88.49,88.42,88.43,8800.0,88.46,88.49,88.42,88.43,8800.0
2014-04-23 15:25:00,88.47,88.47,88.2,88.2,10500.0,88.47,88.47,88.2,88.2,10500.0
2014-04-23 15:30:00,88.2,88.35,88.13,88.13,13800.0,88.2,88.35,88.13,88.13,13800.0
2014-04-23 15:35:00,88.13,88.31,88.09,88.28,15300.0,88.13,88.31,88.09,88.28,15300.0
2014-04-23 15:40:00,88.28,88.33,88.21,88.29,7400.0,88.28,88.33,88.21,88.29,7400.0
2014-04-23 15:45:00,88.31,88.33,88.2,88.22,29800.0,88.31,88.33,88.2,88.22,29800.0
2014-04-23 15:50:00,88.24,88.35,88.24,88.27,20300.0,88.24,88.35,88.24,88.27,20300.0
2014-04-23 15:55:00,88.27,88.3,88.13,88.2,29000.0,88.27,88.3,88.13,88.2,29000.0
2014-04-24 09:30:00,88.85,88.85,88.3,88.63,29000.0,88.85,88.85,88.3,88.63,29000.0
2014-04-24 09:35:00,88.45,88.72,87.87,87.87,23300.0,88.45,88.72,87.87,87.87,23300.0
2014-04-24 09:40:00,87.86,88.05,87.58,87.58,10700.0,87.86,88.05,87.58,87.58,10700.0
2014-04-24 09:45:00,87.5,87.5,86.83,86.94,19700.0,87.5,87.5,86.83,86.94,19700.0
2014-04-24 09:50:00,87.02,87.67,87.0,87.67,11200.0,87.02,87.67,87.0,87.67,11200.0
2014-04-24 09:55:00,87.67,87.75,87.52,87.52,8000.0,87.67,87.75,87.52,87.52,8000.0
2014-04-24 10:00:00,87.46,87.65,87.16,87.32,7500.0,87.46,87.65,87.16,87.32,7500.0
2014-04-24 10:05:00,87.29,87.45,87.13,87.13,6100.0,87.29,87.45,87.13,87.13,6100.0
2014-04-24 10:10:00,87.11,87.55,87.11,87.55,4500.0,87.11,87.55,87.11,87.55,4500.0
2014-04-24 10:15:00,87.59,88.05,87.58,88.05,3800.0,87.59,88.05,87.58,88.05,3800.0
2014-04-24 10:20:00,88.0,88.0,87.72,87.88,4200.0,88.0,88.0,87.72,87.88,4200.0
2014-04-24 10:25:00,87.88,88.2,87.88,88.2,5900.0,87.88,88.2,87.88,88.2,5900.0
2014-04-24 10:30:00,88.35,88.41,88.19,88.29,9500.0,88.35,88.41,88.19,88.29,9500.0
2014-04-24 10:35:00,88.38,88.48,88.35,88.48,1600.0,88.38,88.48,88.35,88.48,1600.0
2014-04-24 10:40:00,88.38,88.44,88.28,88.28,1400.0,88.38,88.44,88.28,88.28,1400.0
2014-04-24 10:45:00,88.34,88.43,88.31,88.31,3800.0,88.34,88.43,88.31,88.31,3800.0
2014-04-24 10:50:00,88.45,88.45,88.32,88.33,1100.0,88.45,88.45,88.32,88.33,1100.0
2014-04-24 10:55:00,88.33,88.58,88.33,88.48,2500.0,88.33,88.58,88.33,88.48,2500.0
2014-04-24 11:00:00,88.49,88.58,88.14,88.43,4200.0,88.49,88.58,88.14,88.43,4200.0
2014-04-24 11:05:00,88.44,88.81,88.44,88.81,3500.0,88.44,88.81,88.44,88.81,3500.0
2014-04-24 11:10:00,88.88,89.0,88.86,88.97,5200.0,88.88,89.0,88.86,88.97,5200.0
2014-04-24 11:15:00,88.9,89.29,88.83,89.22,17900.0,88.9,89.29,88.83,89.22,17900.0
2014-04-24 11:20:00,89.15,89.4,89.15,89.23,5200.0,89.15,89.4,89.15,89.23,5200.0
2014-04-24 11:25:00,89.24,89.24,89.0,89.01,5200.0,89.24,89.24,89.0,89.01,5200.0
2014-04-24 11:30:00,89.1,89.1,88.87,88.87,2500.0,89.1,89.1,88.87,88.87,2500.0
2014-04-24 11:35:00,88.92,89.28,88.92,89.28,17600.0,88.92,89.28,88.92,89.28,17600.0
2014-04-24 11:40:00,89.28,89.32,89.25,89.32,2800.0,89.28,89.32,89.25,89.32,2800.0
2014-04-24 11:45:00,89.29,89.35,89.19,89.24,5200.0,89.29,89.35,89.19,89.24,5200.0
2014-04-24 11:50:00,89.22,89.24,89.09,89.12,5100.0,89.22,89.24,89.09,89.12,5100.0
2014-04-24 11:55:00,89.08,89.28,89.08,89.23,8400.0,89.08,89.28,89.08,89.23,8400.0
2014-04-24 12:00:00,89.24,89.31,89.18,89.23,3300.0,89.24,89.31,89.18,89.23,3300.0
2014-04-24 12:05:00,89.2,89.23,89.13,89.17,6000.0,89.2,89.23,89.13,89.17,6000.0
2014-04-24 12:10:00,89.19,89.28,89.19,89.22,1400.0,89.19,89.28,89.19,89.22,1400.0
2014-04-24 12:15:00,89.17,89.18,89.07,89.13,2100.0,89.17,89.18,89.07,89.13,2100.0
2014-04-24 12:20:00,89.21,89.4,89.18,89.28,3300.0,89.21,89.4,89.18,89.28,3300.0
2014-04-24 12:25:00,89.28,89.32,89.2,89.28,5900.0,89.28,89.32,89.2,89.28,5900.0
2014-04-24 12:30:00,89.31,89.31,89.23,89.28,1800.0,89.31,89.31,89.23,89.28,1800.0
2014-04-24 12:35:00,89.25,89.28,89.23,89.24,2700.0,89.25,89.28,89.23,89.24,2700.0
2014-04-24 12:40:00,89.27,89.27,89.14,89.23,2400.0,89.27,89.27,89.14,89.23,2400.0
2014-04-24 12:45:00,89.19,89.23,89.14,89.22,2400.0,89.19,89.23,89.14,89.22,2400.0
2014-04-24 12:50:00,89.34,89.34,89.21,89.25,2100.0,89.34,89.34,89.21,89.25,2100.0
2014-04-24 12:55:00,89.34,89.69,89.34,89.61,9000.0,89.34,89.69,89.34,89.61,9000.0
2014-04-24 13:00:00,89.63,89.66,89.53,89.56,2700.0,89.63,89.66,89.53,89.56,2700.0
2014-04-24 13:05:00,89.52,89.55,89.41,89.52,3600.0,89.52,89.55,89.41,89.52,3600.0
2014-04-24 13:10:00,89.51,89.54,89.4,89.4,7300.0,89.51,89.54,89.4,89.4,7300.0
2014-04-24 13:15:00,89.42,89.48,89.36,89.43,4800.0,89.42,89.48,89.36,89.43,4800.0
2014-04-24 13:20:00,89.48,89.56,89.48,89.53,700.0,89.48,89.56,89.48,89.53,700.0
2014-04-24 13:25:00,89.58,89.58,89.45,89.45,2600.0,89.58,89.58,89.45,89.45,2600.0
2014-04-24 13:30:00,89.4,89.4,89.35,89.37,900.0,89.4,89.4,89.35,89.37,900.0
2014-04-24 13:35:00,89.36,89.42,89.06,89.06,5700.0,89.36,89.42,89.06,89.06,5700.0
2014-04-24 13:40:00,89.12,89.36,89.12,89.28,2200.0,89.12,89.36,89.12,89.28,2200.0
2014-04-24 13:45:00,89.26,89.35,89.09,89.09,2600.0,89.26,89.35,89.09,89.09,2600.0
2014-04-24 13:50:00,89.12,89.46,89.12,89.35,3800.0,89.12,89.46,89.12,89.35,3800.0
2014-04-24 13:55:00,89.33,89.33,89.07,89.07,4200.0,89.33,89.33,89.07,89.07,4200.0
2014-04-24 14:00:00,89.07,89.18,89.0,89.18,2900.0,89.07,89.18,89.0,89.18,2900.0
2014-04-24 14:05:00,89.19,89.37,89.11,89.11,3800.0,89.19,89.37,89.11,89.11,3800.0
2014-04-24 14:10:00,89.11,89.14,89.03,89.14,2600.0,89.11,89.14,89.03,89.14,2600.0
2014-04-24 14:15:00,89.09,89.23,89.09,89.13,3100.0,89.09,89.23,89.09,89.13,3100.0
2014-04-24 14:20:00,89.12,89.25,89.07,89.12,7600.0,89.12,89.25,89.07,89.12,7600.0
2014-04-24 14:25:00,89.15,89.27,89.13,89.27,2600.0,89.15,89.27,89.13,89.27,2600.0
2014-04-24 14:30:00,89.29,89.45,89.29,89.45,3200.0,89.29,89.45,89.29,89.45,3200.0
2014-04-24 14:35:00,89.47,89.71,89.41,89.71,8800.0,89.47,89.71,89.41,89.71,8800.0
2014-04-24 14:40:00,89.68,89.89,89.68,89.77,15800.0,89.68,89.89,89.68,89.77,15800.0
2014-04-24 14:45:00,89.75,89.87,89.74,89.87,4200.0,89.75,89.87,89.74,89.87,4200.0
2014-04-24 14:50:00,89.86,89.95,89.85,89.91,5600.0,89.86,89.95,89.85,89.91,5600.0
2014-04-24 14:55:00,89.94,90.02,89.89,89.97,6200.0,89.94,90.02,89.89,89.97,6200.0
2014-04-24 15:00:00,89.98,90.09,89.94,90.09,9700.0,89.98,90.09,89.94,90.09,9700.0
2014-04-24 15:05:00,90.03,90.06,89.85,89.86,5800.0,90.03,90.06,89.85,89.86,5800.0
2014-04-24 15:10:00,89.83,89.83,89.69,89.75,6100.0,89.83,89.83,89.69,89.75,6100.0
2014-04-24 15:15:00,89.74,89.74,89.54,89.58,7000.0,89.74,89.74,89.54,89.58,7000.0
2014-04-24 15:20:00,89.62,89.63,89.57,89.59,6300.0,89.62,89.63,89.57,89.59,6300.0
2014-04-24 15:25:00,89.62,89.7,89.6,89.67,5500.0,89.62,89.7,89.6,89.67,5500.0
2014-04-24 15:30:00,89.67,89.81,89.62,89.63,7500.0,89.67,89.81,89.62,89.63,7500.0
2014-04-24 15:35:00,89.66,89.82,89.6,89.79,7300.0,89.66,89.82,89.6,89.79,7300.0
2014-04-24 15:40:00,89.78,89.89,89.7,89.7,11700.0,89.78,89.89,89.7,89.7,11700.0
2014-04-24 15:45:00,89.68,89.78,89.66,89.72,11300.0,89.68,89.78,89.66,89.72,11300.0
2014-04-24 15:50:00,89.71,89.79,89.64,89.66,16300.0,89.71,89.79,89.64,89.66,16300.0
2014-04-24 15:55:00,89.67,89.71,89.55,89.63,32200.0,89.67,89.71,89.55,89.63,32200.0
2014-04-25 09:30:00,89.2,90.01,89.0,89.62,5500.0,89.2,90.01,89.0,89.62,5500.0
2014-04-25 09:35:00,89.45,89.47,88.45,88.7,5300.0,89.45,89.47,88.45,88.7,5300.0
2014-04-25 09:40:00,88.41,88.51,88.34,88.51,3300.0,88.41,88.51,88.34,88.51,3300.0
2014-04-25 09:45:00,88.41,88.8,88.39,88.49,5000.0,88.41,88.8,88.39,88.49,5000.0
2014-04-25 09:50:00,88.32,88.44,88.3,88.37,6100.0,88.32,88.44,88.3,88.37,6100.0
2014-04-25 09:55:00,88.49,88.49,88.01,88.25,3000.0,88.49,88.49,88.01,88.25,3000.0
2014-04-25 10:00:00,88.07,88.16,87.99,88.13,2600.0,88.07,88.16,87.99,88.13,2600.0
2014-04-25 10:05:00,88.14,88.24,87.98,88.15,4400.0,88.14,88.24,87.98,88.15,4400.0
2014-04-25 10:10:00,88.15,88.15,87.94,88.14,4100.0,88.15,88.15,87.94,88.14,4100.0
2014-04-25 10:15:00,88.03,88.34,88.03,88.23,1400.0,88.03,88.34,88.03,88.23,1400.0
2014-04-25 10:20:00,88.18,88.31,88.15,88.16,1100.0,88.18,88.31,88.15,88.16,1100.0
2014-04-25 10:25:00,88.23,88.34,88.2,88.2,1100.0,88.23,88.34,88.2,88.2,1100.0
2014-04-25 10:30:00,88.16,88.16,87.82,87.84,5700.0,88.16,88.16,87.82,87.84,5700.0
2014-04-25 10:35:00,87.77,87.77,87.5,87.75,4100.0,87.77,87.77,87.5,87.75,4100.0
2014-04-25 10:40:00,87.67,87.82,87.65,87.67,8000.0,87.67,87.82,87.65,87.67,8000.0
2014-04-25 10:45:00,87.67,87.83,87.67,87.7,3800.0,87.67,87.83,87.67,87.7,3800.0
2014-04-25 10:50:00,87.74,87.8,87.6,87.6,1500.0,87.74,87.8,87.6,87.6,1500.0
2014-04-25 10:55:00,87.54,87.78,87.54,87.72,5800.0,87.54,87.78,87.54,87.72,5800.0
2014-04-25 11:00:00,87.77,87.8,87.65,87.69,7400.0,87.77,87.8,87.65,87.69,7400.0
2014-04-25 11:05:00,87.61,87.69,87.51,87.69,4200.0,87.61,87.69,87.51,87.69,4200.0
2014-04-25 11:10:00,87.72,87.75,87.54,87.63,13300.0,87.72,87.75,87.54,87.63,13300.0
2014-04-25 11:15:00,87.59,87.7,87.52,87.63,3400.0,87.59,87.7,87.52,87.63,3400.0
2014-04-25 11:20:00,87.68,87.78,87.66,87.76,3700.0,87.68,87.78,87.66,87.76,3700.0
2014-04-25 11:25:00,87.73,88.07,87.73,88.07,5100.0,87.73,88.07,87.73,88.07,5100.0
2014-04-25 11:30:00,88.13,88.25,88.13,88.24,7900.0,88.13,88.25,88.13,88.24,7900.0
2014-04-25 11:35:00,88.28,88.42,88.28,88.28,4500.0,88.28,88.42,88.28,88.28,4500.0
2014-04-25 11:40:00,88.25,88.29,88.14,88.25,6900.0,88.25,88.29,88.14,88.25,6900.0
2014-04-25 11:45:00,88.24,88.38,88.24,88.3,2100.0,88.24,88.38,88.24,88.3,2100.0
2014-04-25 11:50:00,88.31,88.53,88.31,88.53,2300.0,88.31,88.53,88.31,88.53,2300.0
2014-04-25 11:55:00,88.5,88.55,88.41,88.5,7400.0,88.5,88.55,88.41,88.5,7400.0
2014-04-25 12:00:00,88.5,88.69,88.45,88.5,9500.0,88.5,88.69,88.45,88.5,9500.0
2014-04-25 12:05:00,88.5,88.55,88.44,88.47,5100.0,88.5,88.55,88.44,88.47,5100.0
2014-04-25 12:10:00,88.5,88.56,88.45,88.5,3000.0,88.5,88.56,88.45,88.5,3000.0
2014-04-25 12:15:00,88.5,88.68,88.5,88.59,4600.0,88.5,88.68,88.5,88.59,4600.0
2014-04-25 12:20:00,88.6,88.74,88.56,88.74,2700.0,88.6,88.74,88.56,88.74,2700.0
2014-04-25 12:25:00,88.77,88.92,88.74,88.78,3000.0,88.77,88.92,88.74,88.78,3000.0
2014-04-25 12:30:00,88.76,88.76,88.6,88.6,3100.0,88.76,88.76,88.6,88.6,3100.0
2014-04-25 12:35:00,88.58,88.6,88.38,88.58,3800.0,88.58,88.6,88.38,88.58,3800.0
2014-04-25 12:40:00,88.62,88.67,88.39,88.39,2300.0,88.62,88.67,88.39,88.39,2300.0
2014-04-25 12:45:00,88.37,88.4,88.25,88.4,5700.0,88.37,88.4,88.25,88.4,5700.0
2014-04-25 12:50:00,88.4,88.4,88.32,88.33,900.0,88.4,88.4,88.32,88.33,900.0
2014-04-25 12:55:00,88.25,88.31,88.25,88.26,3200.0,88.25,88.31,88.25,88.26,3200.0
2014-04-25 13:00:00,88.27,88.28,88.25,88.25,4800.0,88.27,88.28,88.25,88.25,4800.0
2014-04-25 13:05:00,88.26,88.3,88.25,88.3,2600.0,88.26,88.3,88.25,88.3,2600.0
2014-04-25 13:10:00,88.27,88.35,88.25,88.35,3700.0,88.27,88.35,88.25,88.35,3700.0
2014-04-25 13:15:00,88.3,88.32,88.25,88.27,3400.0,88.3,88.32,88.25,88.27,3400.0
2014-04-25 13:20:00,88.33,88.33,88.25,88.28,2100.0,88.33,88.33,88.25,88.28,2100.0
2014-04-25 13:25:00,88.29,88.4,88.29,88.37,2100.0,88.29,88.4,88.29,88.37,2100.0
2014-04-25 13:30:00,88.3,88.3,88.25,88.3,3500.0,88.3,88.3,88.25,88.3,3500.0
2014-04-25 13:35:00,88.3,88.3,88.26,88.26,600.0,88.3,88.3,88.26,88.26,600.0
2014-04-25 13:40:00,88.27,88.35,88.26,88.35,2100.0,88.27,88.35,88.26,88.35,2100.0
2014-04-25 13:45:00,88.35,88.41,88.31,88.31,1900.0,88.35,88.41,88.31,88.31,1900.0
2014-04-25 13:50:00,88.3,88.46,88.3,88.33,5100.0,88.3,88.46,88.3,88.33,5100.0
2014-04-25 13:55:00,88.36,88.42,88.34,88.34,3100.0,88.36,88.42,88.34,88.34,3100.0
2014-04-25 14:00:00,88.31,88.31,88.3,88.3,8300.0,88.31,88.31,88.3,88.3,8300.0
2014-04-25 14:05:00,88.31,88.38,88.3,88.37,10900.0,88.31,88.38,88.3,88.37,10900.0
2014-04-25 14:10:00,88.33,88.39,88.26,88.32,4800.0,88.33,88.39,88.26,88.32,4800.0
2014-04-25 14:15:00,88.33,88.33,88.27,88.31,2000.0,88.33,88.33,88.27,88.31,2000.0
2014-04-25 14:20:00,88.27,88.27,88.13,88.22,2200.0,88.27,88.27,88.13,88.22,2200.0
2014-04-25 14:25:00,88.27,88.35,88.17,88.17,2300.0,88.27,88.35,88.17,88.17,2300.0
2014-04-25 14:30:00,88.17,88.2,88.1,88.18,3300.0,88.17,88.2,88.1,88.18,3300.0
2014-04-25 14:35:00,88.18,88.29,88.17,88.29,2400.0,88.18,88.29,88.17,88.29,2400.0
2014-04-25 14:40:00,88.29,88.29,88.05,88.12,3500.0,88.29,88.29,88.05,88.12,3500.0
2014-04-25 14:45:00,88.05,88.17,88.04,88.15,1900.0,88.05,88.17,88.04,88.15,1900.0
2014-04-25 14:50:00,88.17,88.2,88.1,88.1,4800.0,88.17,88.2,88.1,88.1,4800.0
2014-04-25 14:55:00,88.09,88.09,87.95,87.95,3700.0,88.09,88.09,87.95,87.95,3700.0
2014-04-25 15:00:00,87.92,88.06,87.92,88.01,3900.0,87.92,88.06,87.92,88.01,3900.0
2014-04-25 15:05:00,88.07,88.11,87.93,87.93,5600.0,88.07,88.11,87.93,87.93,5600.0
2014-04-25 15:10:00,87.99,88.06,87.93,87.98,5200.0,87.99,88.06,87.93,87.98,5200.0
2014-04-25 15:15:00,87.98,88.0,87.87,87.95,3400.0,87.98,88.0,87.87,87.95,3400.0
2014-04-25 15:20:00,87.92,87.98,87.85,87.89,5200.0,87.92,87.98,87.85,87.89,5200.0
2014-04-25 15:25:00,87.9,88.07,87.88,88.07,3900.0,87.9,88.07,87.88,88.07,3900.0
2014-04-25 15:30:00,88.08,88.12,87.92,87.92,9600.0,88.08,88.12,87.92,87.92,9600.0
2014-04-25 15:35:00,87.97,88.11,87.95,87.97,6700.0,87.97,88.11,87.95,87.97,6700.0
2014-04-25 15:40:00,87.97,88.19,87.97,88.12,10800.0,87.97,88.19,87.97,88.12,10800.0
2014-04-25 15:45:00,88.11,88.28,88.06,88.06,14100.0,88.11,88.28,88.06,88.06,14100.0
2014-04-25 15:50:00,88.08,88.09,87.86,88.05,34000.0,88.08,88.09,87.86,88.05,34000.0
2014-04-25 15:55:00,88.07,88.16,88.01,88.11,34000.0,88.07,88.16,88.01,88.11,34000.0
2014-04-28 09:30:00,88.42,89.81,87.57,87.71,10100.0,88.42,89.81,87.57,87.71,10100.0
2014-04-28 09:35:00,87.71,87.86,87.22,87.22,14000.0,87.71,87.86,87.22,87.22,14000.0
2014-04-28 09:40:00,87.44,87.44,87.01,87.09,7300.0,87.44,87.44,87.01,87.09,7300.0
2014-04-28 09:45:00,87.15,87.46,87.15,87.33,9700.0,87.15,87.46,87.15,87.33,9700.0
2014-04-28 09:50:00,87.45,88.35,87.45,88.24,4300.0,87.45,88.35,87.45,88.24,4300.0
2014-04-28 09:55:00,88.39,88.59,88.24,88.24,3200.0,88.39,88.59,88.24,88.24,3200.0
2014-04-28 10:00:00,88.41,88.48,88.32,88.34,3300.0,88.41,88.48,88.32,88.34,3300.0
2014-04-28 10:05:00,88.34,88.5,88.31,88.45,19600.0,88.34,88.5,88.31,88.45,19600.0
2014-04-28 10:10:00,88.46,88.46,88.24,88.44,5100.0,88.46,88.46,88.24,88.44,5100.0
2014-04-28 10:15:00,88.4,88.56,88.31,88.4,12100.0,88.4,88.56,88.31,88.4,12100.0
2014-04-28 10:20:00,88.4,88.47,88.23,88.39,7800.0,88.4,88.47,88.23,88.39,7800.0
2014-04-28 10:25:00,88.46,88.46,87.99,87.99,5500.0,88.46,88.46,87.99,87.99,5500.0
2014-04-28 10:30:00,87.92,88.07,87.84,87.92,9300.0,87.92,88.07,87.84,87.92,9300.0
2014-04-28 10:35:00,87.86,88.06,87.83,88.01,12300.0,87.86,88.06,87.83,88.01,12300.0
2014-04-28 10:40:00,88.01,88.01,87.79,87.95,37700.0,88.01,88.01,87.79,87.95,37700.0
2014-04-28 10:45:00,87.89,87.91,87.35,87.37,20800.0,87.89,87.91,87.35,87.37,20800.0
2014-04-28 10:50:00,87.39,87.49,87.3,87.43,8500.0,87.39,87.49,87.3,87.43,8500.0
2014-04-28 10:55:00,87.44,87.5,87.26,87.29,18800.0,87.44,87.5,87.26,87.29,18800.0
2014-04-28 11:00:00,87.36,87.54,87.25,87.49,49900.0,87.36,87.54,87.25,87.49,49900.0
2014-04-28 11:05:00,87.54,87.66,87.39,87.4,7600.0,87.54,87.66,87.39,87.4,7600.0
2014-04-28 11:10:00,87.37,87.38,87.08,87.08,4500.0,87.37,87.38,87.08,87.08,4500.0
2014-04-28 11:15:00,87.09,87.09,86.9,87.04,4600.0,87.09,87.09,86.9,87.04,4600.0
2014-04-28 11:20:00,87.03,87.03,86.86,86.9,6300.0,87.03,87.03,86.86,86.9,6300.0
2014-04-28 11:25:00,86.9,87.02,86.83,86.89,9100.0,86.9,87.02,86.83,86.89,9100.0
2014-04-28 11:30:00,86.88,86.98,86.58,86.74,17900.0,86.88,86.98,86.58,86.74,17900.0
2014-04-28 11:35:00,86.8,87.05,86.76,87.04,5300.0,86.8,87.05,86.76,87.04,5300.0
2014-04-28 11:40:00,87.08,87.09,86.81,86.84,6900.0,87.08,87.09,86.81,86.84,6900.0
2014-04-28 11:45:00,86.87,86.97,86.77,86.77,4000.0,86.87,86.97,86.77,86.77,4000.0
2014-04-28 11:50:00,86.8,86.98,86.7,86.7,10100.0,86.8,86.98,86.7,86.7,10100.0
2014-04-28 11:55:00,86.67,86.68,86.25,86.25,31900.0,86.67,86.68,86.25,86.25,31900.0
2014-04-28 12:00:00,86.23,86.26,86.02,86.03,15900.0,86.23,86.26,86.02,86.03,15900.0
2014-04-28 12:05:00,86.09,86.12,85.82,85.83,12900.0,86.09,86.12,85.82,85.83,12900.0
2014-04-28 12:10:00,85.86,86.27,85.83,86.18,11500.0,85.86,86.27,85.83,86.18,11500.0
2014-04-28 12:15:00,86.2,86.41,86.17,86.37,4200.0,86.2,86.41,86.17,86.37,4200.0
2014-04-28 12:20:00,86.34,86.36,86.19,86.19,2900.0,86.34,86.36,86.19,86.19,2900.0
2014-04-28 12:25:00,86.18,86.2,86.01,86.1,11000.0,86.18,86.2,86.01,86.1,11000.0
2014-04-28 12:30:00,86.17,86.22,86.07,86.17,4100.0,86.17,86.22,86.07,86.17,4100.0
2014-04-28 12:35:00,86.17,86.17,85.84,85.95,6400.0,86.17,86.17,85.84,85.95,6400.0
2014-04-28 12:40:00,85.89,86.03,85.86,85.97,6000.0,85.89,86.03,85.86,85.97,6000.0
2014-04-28 12:45:00,85.99,86.11,85.95,86.03,8000.0,85.99,86.11,85.95,86.03,8000.0
2014-04-28 12:50:00,86.03,86.11,86.0,86.08,8200.0,86.03,86.11,86.0,86.08,8200.0
2014-04-28 12:55:00,86.09,86.09,85.99,86.07,9800.0,86.09,86.09,85.99,86.07,9800.0
2014-04-28 13:00:00,86.04,86.04,85.74,85.74,10300.0,86.04,86.04,85.74,85.74,10300.0
2014-04-28 13:05:00,85.73,85.78,85.51,85.54,11300.0,85.73,85.78,85.51,85.54,11300.0
2014-04-28 13:10:00,85.54,85.65,85.48,85.48,6500.0,85.54,85.65,85.48,85.48,6500.0
2014-04-28 13:15:00,85.51,85.51,85.4,85.45,7600.0,85.51,85.51,85.4,85.45,7600.0
2014-04-28 13:20:00,85.44,85.46,85.26,85.26,8100.0,85.44,85.46,85.26,85.26,8100.0
2014-04-28 13:25:00,85.23,85.23,85.03,85.09,16900.0,85.23,85.23,85.03,85.09,16900.0
2014-04-28 13:30:00,85.16,85.26,85.0,85.01,10800.0,85.16,85.26,85.0,85.01,10800.0
2014-04-28 13:35:00,85.04,85.14,84.85,85.08,10700.0,85.04,85.14,84.85,85.08,10700.0
2014-04-28 13:40:00,85.03,85.11,84.95,85.11,6900.0,85.03,85.11,84.95,85.11,6900.0
2014-04-28 13:45:00,85.17,85.21,84.83,84.94,21200.0,85.17,85.21,84.83,84.94,21200.0
2014-04-28 13:50:00,84.94,85.21,84.94,85.03,9500.0,84.94,85.21,84.94,85.03,9500.0
2014-04-28 13:55:00,85.05,85.11,84.59,84.81,20600.0,85.05,85.11,84.59,84.81,20600.0
2014-04-28 14:00:00,84.81,84.94,84.69,84.88,8300.0,84.81,84.94,84.69,84.88,8300.0
2014-04-28 14:05:00,84.85,84.94,84.6,84.94,14900.0,84.85,84.94,84.6,84.94,14900.0
2014-04-28 14:10:00,84.95,85.12,84.89,85.02,10500.0,84.95,85.12,84.89,85.02,10500.0
2014-04-28 14:15:00,85.02,85.06,84.7,84.88,23400.0,85.02,85.06,84.7,84.88,23400.0
2014-04-28 14:20:00,84.86,85.06,84.77,85.06,13400.0,84.86,85.06,84.77,85.06,13400.0
2014-04-28 14:25:00,85.03,85.05,84.77,85.01,32700.0,85.03,85.05,84.77,85.01,32700.0
2014-04-28 14:30:00,84.95,85.39,84.95,85.06,25200.0,84.95,85.39,84.95,85.06,25200.0
2014-04-28 14:35:00,85.1,85.24,85.05,85.24,15700.0,85.1,85.24,85.05,85.24,15700.0
2014-04-28 14:40:00,85.18,85.27,85.11,85.19,9300.0,85.18,85.27,85.11,85.19,9300.0
2014-04-28 14:45:00,85.17,85.47,85.14,85.47,25000.0,85.17,85.47,85.14,85.47,25000.0
2014-04-28 14:50:00,85.46,85.52,85.39,85.46,37700.0,85.46,85.52,85.39,85.46,37700.0
2014-04-28 14:55:00,85.47,85.58,85.38,85.44,9300.0,85.47,85.58,85.38,85.44,9300.0
2014-04-28 15:00:00,85.43,85.74,85.43,85.67,16400.0,85.43,85.74,85.43,85.67,16400.0
2014-04-28 15:05:00,85.7,86.12,85.65,86.05,29800.0,85.7,86.12,85.65,86.05,29800.0
2014-04-28 15:10:00,86.05,86.33,85.99,86.27,23900.0,86.05,86.33,85.99,86.27,23900.0
2014-04-28 15:15:00,86.24,86.24,85.97,86.06,22500.0,86.24,86.24,85.97,86.06,22500.0
2014-04-28 15:20:00,86.08,86.14,85.8,86.14,28700.0,86.08,86.14,85.8,86.14,28700.0
2014-04-28 15:25:00,86.13,86.13,85.84,85.87,23700.0,86.13,86.13,85.84,85.87,23700.0
2014-04-28 15:30:00,85.88,86.18,85.87,86.07,35800.0,85.88,86.18,85.87,86.07,35800.0
2014-04-28 15:35:00,86.08,86.49,86.08,86.43,32800.0,86.08,86.49,86.08,86.43,32800.0
2014-04-28 15:40:00,86.45,86.53,86.41,86.53,51000.0,86.45,86.53,86.41,86.53,51000.0
2014-04-28 15:45:00,86.53,86.57,86.45,86.56,42000.0,86.53,86.57,86.45,86.56,42000.0
2014-04-28 15:50:00,86.57,86.69,86.53,86.55,34100.0,86.57,86.69,86.53,86.55,34100.0
2014-04-28 15:55:00,86.55,86.6,86.51,86.57,57000.0,86.55,86.6,86.51,86.57,57000.0
2014-04-29 09:30:00,86.57,87.16,86.02,86.06,7100.0,86.57,87.16,86.02,86.06,7100.0
2014-04-29 09:35:00,86.06,86.39,85.15,85.21,14200.0,86.06,86.39,85.15,85.21,14200.0
2014-04-29 09:40:00,85.78,85.85,85.25,85.64,6800.0,85.78,85.85,85.25,85.64,6800.0
2014-04-29 09:45:00,85.68,86.22,85.68,85.88,25100.0,85.68,86.22,85.68,85.88,25100.0
2014-04-29 09:50:00,85.83,86.06,85.83,85.88,11600.0,85.83,86.06,85.83,85.88,11600.0
2014-04-29 09:55:00,85.86,86.11,85.35,85.5,17200.0,85.86,86.11,85.35,85.5,17200.0
2014-04-29 10:00:00,85.61,85.81,85.24,85.29,14200.0,85.61,85.81,85.24,85.29,14200.0
2014-04-29 10:05:00,85.29,85.4,85.09,85.29,12500.0,85.29,85.4,85.09,85.29,12500.0
2014-04-29 10:10:00,85.41,85.69,85.3,85.33,4700.0,85.41,85.69,85.3,85.33,4700.0
2014-04-29 10:15:00,85.34,85.81,85.2,85.65,3600.0,85.34,85.81,85.2,85.65,3600.0
2014-04-29 10:20:00,85.58,85.65,85.42,85.51,6200.0,85.58,85.65,85.42,85.51,6200.0
2014-04-29 10:25:00,85.46,85.5,85.13,85.22,4700.0,85.46,85.5,85.13,85.22,4700.0
2014-04-29 10:30:00,85.17,85.42,85.08,85.42,4600.0,85.17,85.42,85.08,85.42,4600.0
2014-04-29 10:35:00,85.45,85.63,85.3,85.39,4800.0,85.45,85.63,85.3,85.39,4800.0
2014-04-29 10:40:00,85.44,85.94,85.43,85.59,7700.0,85.44,85.94,85.43,85.59,7700.0
2014-04-29 10:45:00,85.64,85.78,85.48,85.59,3000.0,85.64,85.78,85.48,85.59,3000.0
2014-04-29 10:50:00,85.59,85.59,85.26,85.32,4100.0,85.59,85.59,85.26,85.32,4100.0
2014-04-29 10:55:00,85.42,85.46,85.12,85.12,7900.0,85.42,85.46,85.12,85.12,7900.0
2014-04-29 11:00:00,85.24,85.39,85.11,85.3,6100.0,85.24,85.39,85.11,85.3,6100.0
2014-04-29 11:05:00,85.31,85.45,85.2,85.27,4600.0,85.31,85.45,85.2,85.27,4600.0
2014-04-29 11:10:00,85.33,85.39,85.1,85.11,3800.0,85.33,85.39,85.1,85.11,3800.0
2014-04-29 11:15:00,85.1,85.14,84.86,84.95,17100.0,85.1,85.14,84.86,84.95,17100.0
2014-04-29 11:20:00,84.99,85.22,84.86,85.17,13300.0,84.99,85.22,84.86,85.17,13300.0
2014-04-29 11:25:00,85.22,85.76,85.22,85.76,9600.0,85.22,85.76,85.22,85.76,9600.0
2014-04-29 11:30:00,85.75,85.94,85.58,85.59,19400.0,85.75,85.94,85.58,85.59,19400.0
2014-04-29 11:35:00,85.65,85.84,85.49,85.71,9900.0,85.65,85.84,85.49,85.71,9900.0
2014-04-29 11:40:00,85.71,85.82,85.61,85.75,6100.0,85.71,85.82,85.61,85.75,6100.0
2014-04-29 11:45:00,85.86,85.89,85.7,85.8,6200.0,85.86,85.89,85.7,85.8,6200.0
2014-04-29 11:50:00,85.75,85.88,85.64,85.72,9800.0,85.75,85.88,85.64,85.72,9800.0
2014-04-29 11:55:00,85.66,85.92,85.66,85.92,10000.0,85.66,85.92,85.66,85.92,10000.0
2014-04-29 12:00:00,85.95,86.19,85.95,86.08,5500.0,85.95,86.19,85.95,86.08,5500.0
2014-04-29 12:05:00,86.11,86.35,86.06,86.3,7100.0,86.11,86.35,86.06,86.3,7100.0
2014-04-29 12:10:00,86.34,86.48,86.29,86.48,4000.0,86.34,86.48,86.29,86.48,4000.0
2014-04-29 12:15:00,86.4,86.4,86.28,86.32,10700.0,86.4,86.4,86.28,86.32,10700.0
2014-04-29 12:20:00,86.33,86.57,86.29,86.29,5100.0,86.33,86.57,86.29,86.29,5100.0
2014-04-29 12:25:00,86.29,86.29,86.03,86.03,4200.0,86.29,86.29,86.03,86.03,4200.0
2014-04-29 12:30:00,86.05,86.46,86.0,86.24,12900.0,86.05,86.46,86.0,86.24,12900.0
2014-04-29 12:35:00,86.29,86.41,86.08,86.14,2200.0,86.29,86.41,86.08,86.14,2200.0
2014-04-29 12:40:00,86.09,86.16,85.97,86.05,3500.0,86.09,86.16,85.97,86.05,3500.0
2014-04-29 12:45:00,86.05,86.1,86.0,86.02,17500.0,86.05,86.1,86.0,86.02,17500.0
2014-04-29 12:50:00,86.09,86.49,86.06,86.39,6200.0,86.09,86.49,86.06,86.39,6200.0
2014-04-29 12:55:00,86.41,86.41,86.24,86.24,1800.0,86.41,86.41,86.24,86.24,1800.0
2014-04-29 13:00:00,86.23,86.3,86.2,86.2,1600.0,86.23,86.3,86.2,86.2,1600.0
2014-04-29 13:05:00,86.17,86.27,86.12,86.12,2500.0,86.17,86.27,86.12,86.12,2500.0
2014-04-29 13:10:00,86.15,86.32,86.13,86.32,2200.0,86.15,86.32,86.13,86.32,2200.0
2014-04-29 13:15:00,86.31,86.31,86.11,86.12,1200.0,86.31,86.31,86.11,86.12,1200.0
2014-04-29 13:20:00,86.19,86.4,86.17,86.36,3300.0,86.19,86.4,86.17,86.36,3300.0
2014-04-29 13:25:00,86.36,86.41,86.2,86.24,4800.0,86.36,86.41,86.2,86.24,4800.0
2014-04-29 13:30:00,86.15,86.23,86.03,86.14,2500.0,86.15,86.23,86.03,86.14,2500.0
2014-04-29 13:35:00,86.21,86.29,86.11,86.13,3100.0,86.21,86.29,86.11,86.13,3100.0
2014-04-29 13:40:00,86.09,86.18,86.07,86.14,3500.0,86.09,86.18,86.07,86.14,3500.0
2014-04-29 13:45:00,86.15,86.27,86.15,86.2,2400.0,86.15,86.27,86.15,86.2,2400.0
2014-04-29 13:50:00,86.23,86.37,86.2,86.31,2700.0,86.23,86.37,86.2,86.31,2700.0
2014-04-29 13:55:00,86.3,86.41,86.22,86.41,3400.0,86.3,86.41,86.22,86.41,3400.0
2014-04-29 14:00:00,86.43,86.47,86.28,86.33,2900.0,86.43,86.47,86.28,86.33,2900.0
2014-04-29 14:05:00,86.27,86.38,86.27,86.31,2300.0,86.27,86.38,86.27,86.31,2300.0
2014-04-29 14:10:00,86.36,86.43,86.33,86.33,3900.0,86.36,86.43,86.33,86.33,3900.0
2014-04-29 14:15:00,86.33,86.33,86.15,86.19,3000.0,86.33,86.33,86.15,86.19,3000.0
2014-04-29 14:20:00,86.15,86.27,86.1,86.25,2200.0,86.15,86.27,86.1,86.25,2200.0
2014-04-29 14:25:00,86.23,86.23,86.06,86.09,2800.0,86.23,86.23,86.06,86.09,2800.0
2014-04-29 14:30:00,86.07,86.07,86.0,86.01,5500.0,86.07,86.07,86.0,86.01,5500.0
2014-04-29 14:35:00,86.0,86.08,86.0,86.05,2500.0,86.0,86.08,86.0,86.05,2500.0
2014-04-29 14:40:00,86.06,86.13,86.05,86.12,4900.0,86.06,86.13,86.05,86.12,4900.0
2014-04-29 14:45:00,86.08,86.21,86.02,86.21,1600.0,86.08,86.21,86.02,86.21,1600.0
2014-04-29 14:50:00,86.24,86.24,86.04,86.04,2800.0,86.24,86.24,86.04,86.04,2800.0
2014-04-29 14:55:00,86.08,86.12,86.04,86.05,5200.0,86.08,86.12,86.04,86.05,5200.0
2014-04-29 15:00:00,86.01,86.18,86.0,86.18,7000.0,86.01,86.18,86.0,86.18,7000.0
2014-04-29 15:05:00,86.16,86.3,86.16,86.25,8300.0,86.16,86.3,86.16,86.25,8300.0
2014-04-29 15:10:00,86.24,86.25,86.03,86.03,5300.0,86.24,86.25,86.03,86.03,5300.0
2014-04-29 15:15:00,86.06,86.07,86.0,86.01,18400.0,86.06,86.07,86.0,86.01,18400.0
2014-04-29 15:20:00,86.01,86.05,85.99,86.0,13400.0,86.01,86.05,85.99,86.0,13400.0
2014-04-29 15:25:00,86.0,86.07,85.98,86.07,19200.0,86.0,86.07,85.98,86.07,19200.0
2014-04-29 15:30:00,86.05,86.07,85.99,86.02,8600.0,86.05,86.07,85.99,86.02,8600.0
2014-04-29 15:35:00,86.0,86.1,85.98,86.04,19000.0,86.0,86.1,85.98,86.04,19000.0
2014-04-29 15:40:00,86.04,86.04,85.99,86.0,30700.0,86.04,86.04,85.99,86.0,30700.0
2014-04-29 15:45:00,86.0,86.11,86.0,86.04,26000.0,86.0,86.11,86.0,86.04,26000.0
2014-04-29 15:50:00,86.04,86.08,85.99,86.05,30700.0,86.04,86.08,85.99,86.05,30700.0
2014-04-29 15:55:00,86.04,86.26,86.0,86.0,38600.0,86.04,86.26,86.0,86.0,38600.0
2014-04-30 09:30:00,85.95,85.95,85.54,85.55,3700.0,85.95,85.95,85.54,85.55,3700.0
2014-04-30 09:35:00,85.7,85.82,85.49,85.75,5200.0,85.7,85.82,85.49,85.75,5200.0
2014-04-30 09:40:00,85.67,85.78,85.36,85.75,28400.0,85.67,85.78,85.36,85.75,28400.0
2014-04-30 09:45:00,85.74,85.89,85.7,85.76,3500.0,85.74,85.89,85.7,85.76,3500.0
2014-04-30 09:50:00,85.85,85.92,85.39,85.47,4600.0,85.85,85.92,85.39,85.47,4600.0
2014-04-30 09:55:00,85.46,85.74,85.45,85.74,6300.0,85.46,85.74,85.45,85.74,6300.0
2014-04-30 10:00:00,85.74,85.74,85.65,85.65,1700.0,85.74,85.74,85.65,85.65,1700.0
2014-04-30 10:05:00,85.56,86.11,85.55,86.11,2400.0,85.56,86.11,85.55,86.11,2400.0
2014-04-30 10:10:00,86.02,86.09,85.87,85.87,3400.0,86.02,86.09,85.87,85.87,3400.0
2014-04-30 10:15:00,86.11,86.34,86.06,86.25,3000.0,86.11,86.34,86.06,86.25,3000.0
2014-04-30 10:20:00,86.23,86.38,86.18,86.38,5900.0,86.23,86.38,86.18,86.38,5900.0
2014-04-30 10:25:00,86.4,86.53,86.26,86.29,2900.0,86.4,86.53,86.26,86.29,2900.0
2014-04-30 10:30:00,86.41,86.49,86.38,86.44,3000.0,86.41,86.49,86.38,86.44,3000.0
2014-04-30 10:35:00,86.39,86.62,86.38,86.62,8600.0,86.39,86.62,86.38,86.62,8600.0
2014-04-30 10:40:00,86.67,86.71,86.56,86.71,6300.0,86.67,86.71,86.56,86.71,6300.0
2014-04-30 10:45:00,86.68,86.91,86.63,86.87,8900.0,86.68,86.91,86.63,86.87,8900.0
2014-04-30 10:50:00,86.85,86.99,86.8,86.96,9700.0,86.85,86.99,86.8,86.96,9700.0
2014-04-30 10:55:00,86.93,87.03,86.78,86.87,6700.0,86.93,87.03,86.78,86.87,6700.0
2014-04-30 11:00:00,86.88,87.12,86.88,87.12,11600.0,86.88,87.12,86.88,87.12,11600.0
2014-04-30 11:05:00,87.08,87.2,87.06,87.1,10200.0,87.08,87.2,87.06,87.1,10200.0
2014-04-30 11:10:00,87.02,87.11,86.93,86.93,4900.0,87.02,87.11,86.93,86.93,4900.0
2014-04-30 11:15:00,86.84,87.01,86.75,86.94,4900.0,86.84,87.01,86.75,86.94,4900.0
2014-04-30 11:20:00,86.93,87.1,86.92,87.1,3500.0,86.93,87.1,86.92,87.1,3500.0
2014-04-30 11:25:00,87.08,87.19,86.88,87.1,8200.0,87.08,87.19,86.88,87.1,8200.0
2014-04-30 11:30:00,87.11,87.15,86.9,86.91,4200.0,87.11,87.15,86.9,86.91,4200.0
2014-04-30 11:35:00,86.87,86.88,86.63,86.67,5300.0,86.87,86.88,86.63,86.67,5300.0
2014-04-30 11:40:00,86.73,86.79,86.59,86.69,9200.0,86.73,86.79,86.59,86.69,9200.0
2014-04-30 11:45:00,86.69,86.69,86.42,86.57,7500.0,86.69,86.69,86.42,86.57,7500.0
2014-04-30 11:50:00,86.57,86.65,86.53,86.62,4500.0,86.57,86.65,86.53,86.62,4500.0
2014-04-30 11:55:00,86.7,86.7,86.23,86.23,8800.0,86.7,86.7,86.23,86.23,8800.0
2014-04-30 12:00:00,86.25,86.42,86.18,86.28,22700.0,86.25,86.42,86.18,86.28,22700.0
2014-04-30 12:05:00,86.29,86.31,86.23,86.29,2200.0,86.29,86.31,86.23,86.29,2200.0
2014-04-30 12:10:00,86.34,86.49,86.34,86.49,1200.0,86.34,86.49,86.34,86.49,1200.0
2014-04-30 12:15:00,86.54,86.55,86.36,86.36,2200.0,86.54,86.55,86.36,86.36,2200.0
2014-04-30 12:20:00,86.32,86.38,86.25,86.37,2900.0,86.32,86.38,86.25,86.37,2900.0
2014-04-30 12:25:00,86.37,86.37,86.15,86.22,2000.0,86.37,86.37,86.15,86.22,2000.0
2014-04-30 12:30:00,86.22,86.26,86.14,86.26,3900.0,86.22,86.26,86.14,86.26,3900.0
2014-04-30 12:35:00,86.31,86.46,86.26,86.42,5800.0,86.31,86.46,86.26,86.42,5800.0
2014-04-30 12:40:00,86.39,86.39,86.22,86.25,4600.0,86.39,86.39,86.22,86.25,4600.0
2014-04-30 12:45:00,86.23,86.29,86.18,86.29,6200.0,86.23,86.29,86.18,86.29,6200.0
2014-04-30 12:50:00,86.32,86.5,86.28,86.5,2900.0,86.32,86.5,86.28,86.5,2900.0
2014-04-30 12:55:00,86.5,86.6,86.42,86.57,3700.0,86.5,86.6,86.42,86.57,3700.0
2014-04-30 13:00:00,86.6,86.73,86.6,86.73,600.0,86.6,86.73,86.6,86.73,600.0
2014-04-30 13:05:00,86.72,86.83,86.68,86.73,6600.0,86.72,86.83,86.68,86.73,6600.0
2014-04-30 13:10:00,86.73,86.73,86.68,86.73,1700.0,86.73,86.73,86.68,86.73,1700.0
2014-04-30 13:15:00,86.76,86.82,86.74,86.77,2700.0,86.76,86.82,86.74,86.77,2700.0
2014-04-30 13:20:00,86.77,86.77,86.65,86.73,4100.0,86.77,86.77,86.65,86.73,4100.0
2014-04-30 13:25:00,86.72,86.84,86.7,86.84,2400.0,86.72,86.84,86.7,86.84,2400.0
2014-04-30 13:30:00,86.8,86.95,86.77,86.95,1600.0,86.8,86.95,86.77,86.95,1600.0
2014-04-30 13:35:00,86.95,87.09,86.95,87.02,3400.0,86.95,87.09,86.95,87.02,3400.0
2014-04-30 13:40:00,87.04,87.16,87.04,87.13,2000.0,87.04,87.16,87.04,87.13,2000.0
2014-04-30 13:45:00,87.18,87.3,87.18,87.27,1900.0,87.18,87.3,87.18,87.27,1900.0
2014-04-30 13:50:00,87.32,87.38,87.32,87.38,300.0,87.32,87.38,87.32,87.38,300.0
2014-04-30 13:55:00,87.36,87.43,87.12,87.12,5300.0,87.36,87.43,87.12,87.12,5300.0
2014-04-30 14:00:00,87.14,87.39,86.94,87.29,6100.0,87.14,87.39,86.94,87.29,6100.0
2014-04-30 14:05:00,87.25,87.25,86.85,87.04,6100.0,87.25,87.25,86.85,87.04,6100.0
2014-04-30 14:10:00,87.07,87.07,86.87,86.96,7700.0,87.07,87.07,86.87,86.96,7700.0
2014-04-30 14:15:00,86.94,87.08,86.82,86.93,6700.0,86.94,87.08,86.82,86.93,6700.0
2014-04-30 14:20:00,86.95,87.02,86.8,86.84,10700.0,86.95,87.02,86.8,86.84,10700.0
2014-04-30 14:25:00,86.88,87.0,86.88,86.94,6900.0,86.88,87.0,86.88,86.94,6900.0
2014-04-30 14:30:00,86.94,87.04,86.86,86.95,8100.0,86.94,87.04,86.86,86.95,8100.0
2014-04-30 14:35:00,87.01,87.03,86.92,86.93,9300.0,87.01,87.03,86.92,86.93,9300.0
2014-04-30 14:40:00,86.95,87.01,86.92,86.97,13200.0,86.95,87.01,86.92,86.97,13200.0
2014-04-30 14:45:00,86.97,87.13,86.94,87.0,23000.0,86.97,87.13,86.94,87.0,23000.0
2014-04-30 14:50:00,86.95,87.06,86.85,86.91,17000.0,86.95,87.06,86.85,86.91,17000.0
2014-04-30 14:55:00,86.92,87.09,86.82,87.09,8800.0,86.92,87.09,86.82,87.09,8800.0
2014-04-30 15:00:00,87.04,87.14,86.98,87.1,7500.0,87.04,87.14,86.98,87.1,7500.0
2014-04-30 15:05:00,87.1,87.1,86.61,86.62,13700.0,87.1,87.1,86.61,86.62,13700.0
2014-04-30 15:10:00,86.63,86.85,86.63,86.85,9900.0,86.63,86.85,86.63,86.85,9900.0
2014-04-30 15:15:00,86.84,86.85,86.74,86.82,12200.0,86.84,86.85,86.74,86.82,12200.0
2014-04-30 15:20:00,86.83,86.98,86.81,86.9,10900.0,86.83,86.98,86.81,86.9,10900.0
2014-04-30 15:25:00,86.83,87.0,86.83,87.0,14600.0,86.83,87.0,86.83,87.0,14600.0
2014-04-30 15:30:00,87.0,87.0,86.97,87.0,17600.0,87.0,87.0,86.97,87.0,17600.0
2014-04-30 15:35:00,87.0,87.29,86.93,87.29,37200.0,87.0,87.29,86.93,87.29,37200.0
2014-04-30 15:40:00,87.25,87.59,87.25,87.59,17200.0,87.25,87.59,87.25,87.59,17200.0
2014-04-30 15:45:00,87.56,87.65,87.3,87.6,59600.0,87.56,87.65,87.3,87.6,59600.0
2014-04-30 15:50:00,87.6,87.88,87.6,87.74,49200.0,87.6,87.88,87.6,87.74,49200.0
2014-04-30 15:55:00,87.73,87.9,87.51,87.71,78500.0,87.73,87.9,87.51,87.71,78500.0
2014-05-01 09:30:00,87.6,88.13,86.14,87.9,7800.0,87.6,88.13,86.14,87.9,7800.0
2014-05-01 09:35:00,87.89,87.89,87.09,87.75,9700.0,87.89,87.89,87.09,87.75,9700.0
2014-05-01 09:40:00,88.0,88.0,87.52,87.81,13200.0,88.0,88.0,87.52,87.81,13200.0
2014-05-01 09:45:00,87.89,87.92,87.47,87.75,14600.0,87.89,87.92,87.47,87.75,14600.0
2014-05-01 09:50:00,87.66,87.87,87.47,87.85,13200.0,87.66,87.87,87.47,87.85,13200.0
2014-05-01 09:55:00,87.82,87.95,87.73,87.8,8100.0,87.82,87.95,87.73,87.8,8100.0
2014-05-01 10:00:00,87.87,87.87,87.49,87.75,4400.0,87.87,87.87,87.49,87.75,4400.0
2014-05-01 10:05:00,87.8,87.89,87.63,87.64,9500.0,87.8,87.89,87.63,87.64,9500.0
2014-05-01 10:10:00,87.56,87.84,87.56,87.72,5400.0,87.56,87.84,87.56,87.72,5400.0
2014-05-01 10:15:00,87.83,87.83,87.51,87.66,5400.0,87.83,87.83,87.51,87.66,5400.0
2014-05-01 10:20:00,87.66,87.88,87.61,87.77,4900.0,87.66,87.88,87.61,87.77,4900.0
2014-05-01 10:25:00,87.68,87.82,87.65,87.82,1600.0,87.68,87.82,87.65,87.82,1600.0
2014-05-01 10:30:00,87.83,87.9,87.68,87.9,64100.0,87.83,87.9,87.68,87.9,64100.0
2014-05-01 10:35:00,87.9,87.9,87.76,87.81,20000.0,87.9,87.9,87.76,87.81,20000.0
2014-05-01 10:40:00,87.8,87.82,87.78,87.8,13900.0,87.8,87.82,87.78,87.8,13900.0
2014-05-01 10:45:00,87.8,87.82,87.74,87.77,15300.0,87.8,87.82,87.74,87.77,15300.0
2014-05-01 10:50:00,87.77,87.87,87.75,87.8,24400.0,87.77,87.87,87.75,87.8,24400.0
2014-05-01 10:55:00,87.8,87.9,87.76,87.8,13800.0,87.8,87.9,87.76,87.8,13800.0
2014-05-01 11:00:00,87.83,87.9,87.78,87.9,12000.0,87.83,87.9,87.78,87.9,12000.0
2014-05-01 11:05:00,87.89,87.9,87.85,87.9,6800.0,87.89,87.9,87.85,87.9,6800.0
2014-05-01 11:10:00,87.9,87.93,87.85,87.87,15100.0,87.9,87.93,87.85,87.87,15100.0
2014-05-01 11:15:00,87.87,87.93,87.74,87.91,28000.0,87.87,87.93,87.74,87.91,28000.0
2014-05-01 11:20:00,87.91,87.93,87.82,87.88,3300.0,87.91,87.93,87.82,87.88,3300.0
2014-05-01 11:25:00,87.87,87.93,87.84,87.93,10800.0,87.87,87.93,87.84,87.93,10800.0
2014-05-01 11:30:00,87.86,87.94,87.79,87.85,24100.0,87.86,87.94,87.79,87.85,24100.0
2014-05-01 11:35:00,87.88,87.9,87.74,87.78,5300.0,87.88,87.9,87.74,87.78,5300.0
2014-05-01 11:40:00,87.74,87.74,87.55,87.7,4400.0,87.74,87.74,87.55,87.7,4400.0
2014-05-01 11:45:00,87.6,87.6,87.44,87.55,1500.0,87.6,87.6,87.44,87.55,1500.0
2014-05-01 11:50:00,87.55,87.55,87.24,87.28,12600.0,87.55,87.55,87.24,87.28,12600.0
2014-05-01 11:55:00,87.28,87.28,87.12,87.12,6300.0,87.28,87.28,87.12,87.12,6300.0
2014-05-01 12:00:00,87.23,87.52,87.23,87.51,1700.0,87.23,87.52,87.23,87.51,1700.0
2014-05-01 12:05:00,87.6,87.6,87.47,87.59,2300.0,87.6,87.6,87.47,87.59,2300.0
2014-05-01 12:10:00,87.61,87.62,87.44,87.44,1700.0,87.61,87.62,87.44,87.44,1700.0
2014-05-01 12:15:00,87.51,87.67,87.51,87.67,1900.0,87.51,87.67,87.51,87.67,1900.0
2014-05-01 12:20:00,87.62,87.62,87.45,87.45,3600.0,87.62,87.62,87.45,87.45,3600.0
2014-05-01 12:25:00,87.41,87.41,87.35,87.35,1200.0,87.41,87.41,87.35,87.35,1200.0
2014-05-01 12:30:00,87.33,87.43,87.19,87.26,14700.0,87.33,87.43,87.19,87.26,14700.0
2014-05-01 12:35:00,87.28,87.33,86.87,86.87,6400.0,87.28,87.33,86.87,86.87,6400.0
2014-05-01 12:40:00,86.87,87.01,86.8,86.83,4800.0,86.87,87.01,86.8,86.83,4800.0
2014-05-01 12:45:00,86.78,86.8,86.63,86.77,3100.0,86.78,86.8,86.63,86.77,3100.0
2014-05-01 12:50:00,86.81,86.81,86.74,86.75,2000.0,86.81,86.81,86.74,86.75,2000.0
2014-05-01 12:55:00,86.75,86.79,86.71,86.75,4100.0,86.75,86.79,86.71,86.75,4100.0
2014-05-01 13:00:00,86.74,86.79,86.63,86.66,1700.0,86.74,86.79,86.63,86.66,1700.0
2014-05-01 13:05:00,86.71,86.86,86.67,86.86,2300.0,86.71,86.86,86.67,86.86,2300.0
2014-05-01 13:10:00,86.87,86.87,86.68,86.68,1800.0,86.87,86.87,86.68,86.68,1800.0
2014-05-01 13:15:00,86.68,86.84,86.68,86.8,2700.0,86.68,86.84,86.68,86.8,2700.0
2014-05-01 13:20:00,86.8,86.8,86.66,86.67,2900.0,86.8,86.8,86.66,86.67,2900.0
2014-05-01 13:25:00,86.7,86.79,86.62,86.62,3500.0,86.7,86.79,86.62,86.62,3500.0
2014-05-01 13:30:00,86.58,86.66,86.55,86.63,2400.0,86.58,86.66,86.55,86.63,2400.0
2014-05-01 13:35:00,86.64,86.75,86.61,86.62,3200.0,86.64,86.75,86.61,86.62,3200.0
2014-05-01 13:40:00,86.61,86.62,86.45,86.53,10500.0,86.61,86.62,86.45,86.53,10500.0
2014-05-01 13:45:00,86.57,86.62,86.28,86.49,13500.0,86.57,86.62,86.28,86.49,13500.0
2014-05-01 13:50:00,86.38,86.5,86.33,86.5,3700.0,86.38,86.5,86.33,86.5,3700.0
2014-05-01 13:55:00,86.49,86.55,86.3,86.37,4100.0,86.49,86.55,86.3,86.37,4100.0
2014-05-01 14:00:00,86.34,86.8,86.3,86.8,11300.0,86.34,86.8,86.3,86.8,11300.0
2014-05-01 14:05:00,86.82,87.05,86.79,87.03,24200.0,86.82,87.05,86.79,87.03,24200.0
2014-05-01 14:10:00,86.97,86.98,86.63,86.63,3900.0,86.97,86.98,86.63,86.63,3900.0
2014-05-01 14:15:00,86.61,86.66,86.5,86.53,3400.0,86.61,86.66,86.5,86.53,3400.0
2014-05-01 14:20:00,86.47,86.64,86.43,86.64,3900.0,86.47,86.64,86.43,86.64,3900.0
2014-05-01 14:25:00,86.62,86.63,86.38,86.55,4200.0,86.62,86.63,86.38,86.55,4200.0
2014-05-01 14:30:00,86.55,86.63,86.36,86.36,3500.0,86.55,86.63,86.36,86.36,3500.0
2014-05-01 14:35:00,86.37,86.4,86.08,86.19,10400.0,86.37,86.4,86.08,86.19,10400.0
2014-05-01 14:40:00,86.19,86.43,86.19,86.33,5800.0,86.19,86.43,86.19,86.33,5800.0
2014-05-01 14:45:00,86.31,86.5,86.26,86.4,9900.0,86.31,86.5,86.26,86.4,9900.0
2014-05-01 14:50:00,86.47,86.5,86.24,86.24,3100.0,86.47,86.5,86.24,86.24,3100.0
2014-05-01 14:55:00,86.3,86.36,86.2,86.28,3700.0,86.3,86.36,86.2,86.28,3700.0
2014-05-01 15:00:00,86.34,86.43,86.17,86.17,5700.0,86.34,86.43,86.17,86.17,5700.0
2014-05-01 15:05:00,86.2,86.36,86.04,86.19,23300.0,86.2,86.36,86.04,86.19,23300.0
2014-05-01 15:10:00,86.21,86.33,86.07,86.32,20600.0,86.21,86.33,86.07,86.32,20600.0
2014-05-01 15:15:00,86.37,87.25,86.35,86.51,23600.0,86.37,87.25,86.35,86.51,23600.0
2014-05-01 15:20:00,86.44,86.76,86.44,86.63,12400.0,86.44,86.76,86.44,86.63,12400.0
2014-05-01 15:25:00,86.63,86.67,86.49,86.56,12100.0,86.63,86.67,86.49,86.56,12100.0
2014-05-01 15:30:00,86.51,86.54,86.4,86.45,13300.0,86.51,86.54,86.4,86.45,13300.0
2014-05-01 15:35:00,86.42,86.47,86.38,86.41,16300.0,86.42,86.47,86.38,86.41,16300.0
2014-05-01 15:40:00,86.41,86.43,86.22,86.23,26900.0,86.41,86.43,86.22,86.23,26900.0
2014-05-01 15:45:00,86.23,86.25,86.06,86.06,32200.0,86.23,86.25,86.06,86.06,32200.0
2014-05-01 15:50:00,86.09,86.11,85.93,86.0,124800.0,86.09,86.11,85.93,86.0,124800.0
2014-05-01 15:55:00,86.01,86.01,85.95,85.99,52400.0,86.01,86.01,85.95,85.99,52400.0
2014-05-02 09:30:00,86.35,87.4,86.17,87.05,253300.0,86.35,87.4,86.17,87.05,253300.0
2014-05-02 09:35:00,86.92,87.77,86.67,87.74,102500.0,86.92,87.77,86.67,87.74,102500.0
2014-05-02 09:40:00,87.75,87.99,87.33,87.49,38400.0,87.75,87.99,87.33,87.49,38400.0
2014-05-02 09:45:00,87.57,87.65,86.76,86.76,65500.0,87.57,87.65,86.76,86.76,65500.0
2014-05-02 09:50:00,86.76,87.22,86.51,86.99,59300.0,86.76,87.22,86.51,86.99,59300.0
2014-05-02 09:55:00,87.06,87.15,86.24,86.59,94900.0,87.06,87.15,86.24,86.59,94900.0
2014-05-02 10:00:00,86.63,86.66,86.25,86.38,52900.0,86.63,86.66,86.25,86.38,52900.0
2014-05-02 10:05:00,86.43,86.63,86.33,86.52,32200.0,86.43,86.63,86.33,86.52,32200.0
2014-05-02 10:10:00,86.49,86.57,86.34,86.4,36800.0,86.49,86.57,86.34,86.4,36800.0
2014-05-02 10:15:00,86.4,86.59,86.36,86.41,28200.0,86.4,86.59,86.36,86.41,28200.0
2014-05-02 10:20:00,86.4,86.44,86.24,86.4,27300.0,86.4,86.44,86.24,86.4,27300.0
2014-05-02 10:25:00,86.48,86.77,86.48,86.67,10100.0,86.48,86.77,86.48,86.67,10100.0
2014-05-02 10:30:00,86.67,87.0,86.65,86.9,67200.0,86.67,87.0,86.65,86.9,67200.0
2014-05-02 10:35:00,86.9,87.47,86.87,87.35,42200.0,86.9,87.47,86.87,87.35,42200.0
2014-05-02 10:40:00,87.35,87.46,87.18,87.25,13100.0,87.35,87.46,87.18,87.25,13100.0
2014-05-02 10:45:00,87.29,87.38,86.91,86.93,21200.0,87.29,87.38,86.91,86.93,21200.0
2014-05-02 10:50:00,86.99,87.08,86.82,87.01,48800.0,86.99,87.08,86.82,87.01,48800.0
2014-05-02 10:55:00,87.03,87.17,86.92,86.93,87400.0,87.03,87.17,86.92,86.93,87400.0
2014-05-02 11:00:00,86.91,87.34,86.9,87.34,9400.0,86.91,87.34,86.9,87.34,9400.0
2014-05-02 11:05:00,87.36,87.39,87.16,87.16,33600.0,87.36,87.39,87.16,87.16,33600.0
2014-05-02 11:10:00,87.15,87.33,87.15,87.2,27700.0,87.15,87.33,87.15,87.2,27700.0
2014-05-02 11:15:00,87.19,87.39,87.17,87.35,16800.0,87.19,87.39,87.17,87.35,16800.0
2014-05-02 11:20:00,87.33,87.35,87.07,87.21,8300.0,87.33,87.35,87.07,87.21,8300.0
2014-05-02 11:25:00,87.06,87.1,86.78,86.81,21200.0,87.06,87.1,86.78,86.81,21200.0
2014-05-02 11:30:00,86.81,87.13,86.77,87.07,5200.0,86.81,87.13,86.77,87.07,5200.0
2014-05-02 11:35:00,87.03,87.11,86.88,87.1,9500.0,87.03,87.11,86.88,87.1,9500.0
2014-05-02 11:40:00,87.14,87.33,87.11,87.33,10900.0,87.14,87.33,87.11,87.33,10900.0
2014-05-02 11:45:00,87.34,87.65,87.31,87.6,19900.0,87.34,87.65,87.31,87.6,19900.0
2014-05-02 11:50:00,87.61,87.98,87.59,87.98,19300.0,87.61,87.98,87.59,87.98,19300.0
2014-05-02 11:55:00,87.99,88.18,87.85,87.95,32800.0,87.99,88.18,87.85,87.95,32800.0
2014-05-02 12:00:00,87.99,88.26,87.94,88.14,19900.0,87.99,88.26,87.94,88.14,19900.0
2014-05-02 12:05:00,88.16,88.3,88.13,88.13,34400.0,88.16,88.3,88.13,88.13,34400.0
2014-05-02 12:10:00,88.11,88.17,87.55,87.67,27300.0,88.11,88.17,87.55,87.67,27300.0
2014-05-02 12:15:00,87.78,87.78,87.52,87.58,6000.0,87.78,87.78,87.52,87.58,6000.0
2014-05-02 12:20:00,87.58,87.7,87.58,87.7,3300.0,87.58,87.7,87.58,87.7,3300.0
2014-05-02 12:25:00,87.7,87.74,87.53,87.56,17400.0,87.7,87.74,87.53,87.56,17400.0
2014-05-02 12:30:00,87.6,87.78,87.56,87.78,9100.0,87.6,87.78,87.56,87.78,9100.0
2014-05-02 12:35:00,87.72,87.75,87.57,87.73,5600.0,87.72,87.75,87.57,87.73,5600.0
2014-05-02 12:40:00,87.76,87.92,87.69,87.83,9900.0,87.76,87.92,87.69,87.83,9900.0
2014-05-02 12:45:00,87.87,87.96,87.87,87.95,7900.0,87.87,87.96,87.87,87.95,7900.0
2014-05-02 12:50:00,87.9,87.99,87.86,87.99,4700.0,87.9,87.99,87.86,87.99,4700.0
2014-05-02 12:55:00,87.91,88.02,87.91,88.0,4400.0,87.91,88.02,87.91,88.0,4400.0
2014-05-02 13:00:00,88.0,88.05,87.9,88.01,11600.0,88.0,88.05,87.9,88.01,11600.0
2014-05-02 13:05:00,87.93,88.05,87.93,87.95,15000.0,87.93,88.05,87.93,87.95,15000.0
2014-05-02 13:10:00,87.93,88.02,87.92,88.0,2400.0,87.93,88.02,87.92,88.0,2400.0
2014-05-02 13:15:00,87.98,88.05,87.98,88.0,5800.0,87.98,88.05,87.98,88.0,5800.0
2014-05-02 13:20:00,88.03,88.05,87.96,88.01,10000.0,88.03,88.05,87.96,88.01,10000.0
2014-05-02 13:25:00,88.01,88.05,87.83,87.9,16000.0,88.01,88.05,87.83,87.9,16000.0
2014-05-02 13:30:00,87.92,87.95,87.82,87.91,9500.0,87.92,87.95,87.82,87.91,9500.0
2014-05-02 13:35:00,87.96,88.02,87.9,87.95,7600.0,87.96,88.02,87.9,87.95,7600.0
2014-05-02 13:40:00,87.92,88.02,87.92,88.01,4100.0,87.92,88.02,87.92,88.01,4100.0
2014-05-02 13:45:00,88.04,88.19,87.98,88.15,36600.0,88.04,88.19,87.98,88.15,36600.0
2014-05-02 13:50:00,88.12,88.2,87.99,88.0,9700.0,88.12,88.2,87.99,88.0,9700.0
2014-05-02 13:55:00,88.0,88.04,87.89,87.93,7500.0,88.0,88.04,87.89,87.93,7500.0
2014-05-02 14:00:00,87.86,87.96,87.8,87.96,4400.0,87.86,87.96,87.8,87.96,4400.0
2014-05-02 14:05:00,87.94,88.03,87.94,88.0,3900.0,87.94,88.03,87.94,88.0,3900.0
2014-05-02 14:10:00,87.98,88.07,87.82,87.88,12400.0,87.98,88.07,87.82,87.88,12400.0
2014-05-02 14:15:00,87.93,88.1,87.93,88.05,4900.0,87.93,88.1,87.93,88.05,4900.0
2014-05-02 14:20:00,88.05,88.05,87.92,87.95,11500.0,88.05,88.05,87.92,87.95,11500.0
2014-05-02 14:25:00,87.93,88.0,87.9,87.98,2400.0,87.93,88.0,87.9,87.98,2400.0
2014-05-02 14:30:00,87.98,88.01,87.87,87.9,12100.0,87.98,88.01,87.87,87.9,12100.0
2014-05-02 14:35:00,87.9,87.9,87.79,87.84,9600.0,87.9,87.9,87.79,87.84,9600.0
2014-05-02 14:40:00,87.83,87.87,87.66,87.72,9400.0,87.83,87.87,87.66,87.72,9400.0
2014-05-02 14:45:00,87.72,87.77,87.64,87.76,5700.0,87.72,87.77,87.64,87.76,5700.0
2014-05-02 14:50:00,87.76,87.81,87.73,87.77,11200.0,87.76,87.81,87.73,87.77,11200.0
2014-05-02 14:55:00,87.77,87.78,87.52,87.55,13800.0,87.77,87.78,87.52,87.55,13800.0
2014-05-02 15:00:00,87.58,87.82,87.58,87.79,8500.0,87.58,87.82,87.58,87.79,8500.0
2014-05-02 15:05:00,87.81,87.9,87.8,87.9,12400.0,87.81,87.9,87.8,87.9,12400.0
2014-05-02 15:10:00,87.9,87.91,87.79,87.81,10600.0,87.9,87.91,87.79,87.81,10600.0
2014-05-02 15:15:00,87.85,88.08,87.82,88.05,32300.0,87.85,88.08,87.82,88.05,32300.0
2014-05-02 15:20:00,88.04,88.05,87.95,87.96,11300.0,88.04,88.05,87.95,87.96,11300.0
2014-05-02 15:25:00,87.96,88.39,87.9,88.1,54100.0,87.96,88.39,87.9,88.1,54100.0
2014-05-02 15:30:00,88.08,88.12,88.04,88.04,11500.0,88.08,88.12,88.04,88.04,11500.0
2014-05-02 15:35:00,88.06,88.15,88.0,88.0,31300.0,88.06,88.15,88.0,88.0,31300.0
2014-05-02 15:40:00,88.0,88.0,87.9,87.94,22900.0,88.0,88.0,87.9,87.94,22900.0
2014-05-02 15:45:00,87.94,88.05,87.93,88.04,13700.0,87.94,88.05,87.93,88.04,13700.0
2014-05-02 15:50:00,88.05,88.15,88.0,88.09,106800.0,88.05,88.15,88.0,88.09,106800.0
2014-05-02 15:55:00,88.09,88.21,88.06,88.1,58200.0,88.09,88.21,88.06,88.1,58200.0
2014-05-05 09:30:00,88.47,88.47,86.61,86.95,24800.0,88.47,88.47,86.61,86.95,24800.0
2014-05-05 09:35:00,86.99,87.3,86.63,87.3,11500.0,86.99,87.3,86.63,87.3,11500.0
2014-05-05 09:40:00,87.15,87.59,87.15,87.59,5800.0,87.15,87.59,87.15,87.59,5800.0
2014-05-05 09:45:00,87.73,88.11,87.61,87.98,12800.0,87.73,88.11,87.61,87.98,12800.0
2014-05-05 09:50:00,87.98,88.16,87.9,88.15,10900.0,87.98,88.16,87.9,88.15,10900.0
2014-05-05 09:55:00,88.15,88.18,87.79,87.93,21500.0,88.15,88.18,87.79,87.93,21500.0
2014-05-05 10:00:00,88.01,88.16,87.86,87.91,5900.0,88.01,88.16,87.86,87.91,5900.0
2014-05-05 10:05:00,87.88,87.92,87.7,87.92,7400.0,87.88,87.92,87.7,87.92,7400.0
2014-05-05 10:10:00,87.91,88.06,87.85,87.98,10500.0,87.91,88.06,87.85,87.98,10500.0
2014-05-05 10:15:00,87.98,88.12,87.92,88.01,45900.0,87.98,88.12,87.92,88.01,45900.0
2014-05-05 10:20:00,88.11,88.14,87.93,88.13,10700.0,88.11,88.14,87.93,88.13,10700.0
2014-05-05 10:25:00,88.12,88.17,87.8,87.8,42500.0,88.12,88.17,87.8,87.8,42500.0
2014-05-05 10:30:00,87.8,88.08,87.72,87.98,8900.0,87.8,88.08,87.72,87.98,8900.0
2014-05-05 10:35:00,88.08,88.3,88.05,88.23,4600.0,88.08,88.3,88.05,88.23,4600.0
2014-05-05 10:40:00,88.19,88.68,88.19,88.57,20300.0,88.19,88.68,88.19,88.57,20300.0
2014-05-05 10:45:00,88.59,88.91,88.53,88.9,18100.0,88.59,88.91,88.53,88.9,18100.0
2014-05-05 10:50:00,88.89,89.21,88.86,88.9,21100.0,88.89,89.21,88.86,88.9,21100.0
2014-05-05 10:55:00,88.91,88.96,88.62,88.62,12100.0,88.91,88.96,88.62,88.62,12100.0
2014-05-05 11:00:00,88.55,88.59,88.41,88.44,2200.0,88.55,88.59,88.41,88.44,2200.0
2014-05-05 11:05:00,88.5,88.54,88.36,88.42,7900.0,88.5,88.54,88.36,88.42,7900.0
2014-05-05 11:10:00,88.5,88.7,88.41,88.6,7700.0,88.5,88.7,88.41,88.6,7700.0
2014-05-05 11:15:00,88.53,88.61,88.49,88.57,3100.0,88.53,88.61,88.49,88.57,3100.0
2014-05-05 11:20:00,88.61,88.83,88.58,88.7,2600.0,88.61,88.83,88.58,88.7,2600.0
2014-05-05 11:25:00,88.61,88.7,88.56,88.68,2300.0,88.61,88.7,88.56,88.68,2300.0
2014-05-05 11:30:00,88.67,88.84,88.63,88.73,6800.0,88.67,88.84,88.63,88.73,6800.0
2014-05-05 11:35:00,88.72,88.72,88.65,88.7,700.0,88.72,88.72,88.65,88.7,700.0
2014-05-05 11:40:00,88.72,88.8,88.56,88.59,4500.0,88.72,88.8,88.56,88.59,4500.0
2014-05-05 11:45:00,88.48,88.52,88.34,88.37,1700.0,88.48,88.52,88.34,88.37,1700.0
2014-05-05 11:50:00,88.32,88.36,87.98,88.0,6600.0,88.32,88.36,87.98,88.0,6600.0
2014-05-05 11:55:00,87.99,88.02,87.83,87.89,6300.0,87.99,88.02,87.83,87.89,6300.0
2014-05-05 12:00:00,87.9,88.07,87.9,87.93,8100.0,87.9,88.07,87.9,87.93,8100.0
2014-05-05 12:05:00,87.92,87.99,87.78,87.88,8500.0,87.92,87.99,87.78,87.88,8500.0
2014-05-05 12:10:00,87.92,87.96,87.79,87.92,9800.0,87.92,87.96,87.79,87.92,9800.0
2014-05-05 12:15:00,87.94,88.0,87.87,87.93,4600.0,87.94,88.0,87.87,87.93,4600.0
2014-05-05 12:20:00,87.89,87.9,87.7,87.7,3600.0,87.89,87.9,87.7,87.7,3600.0
2014-05-05 12:25:00,87.7,87.84,87.58,87.8,5900.0,87.7,87.84,87.58,87.8,5900.0
2014-05-05 12:30:00,87.81,88.25,87.81,88.25,6900.0,87.81,88.25,87.81,88.25,6900.0
2014-05-05 12:35:00,88.23,88.42,88.21,88.35,6500.0,88.23,88.42,88.21,88.35,6500.0
2014-05-05 12:40:00,88.28,88.31,88.0,88.01,10700.0,88.28,88.31,88.0,88.01,10700.0
2014-05-05 12:45:00,88.03,88.06,87.99,88.0,1700.0,88.03,88.06,87.99,88.0,1700.0
2014-05-05 12:50:00,87.99,88.45,87.99,88.44,12000.0,87.99,88.45,87.99,88.44,12000.0
2014-05-05 12:55:00,88.4,88.44,88.24,88.32,9300.0,88.4,88.44,88.24,88.32,9300.0
2014-05-05 13:00:00,88.23,88.32,88.18,88.29,3400.0,88.23,88.32,88.18,88.29,3400.0
2014-05-05 13:05:00,88.29,88.62,88.25,88.59,5200.0,88.29,88.62,88.25,88.59,5200.0
2014-05-05 13:10:00,88.57,88.61,88.44,88.61,6600.0,88.57,88.61,88.44,88.61,6600.0
2014-05-05 13:15:00,88.58,88.59,88.41,88.56,6500.0,88.58,88.59,88.41,88.56,6500.0
2014-05-05 13:20:00,88.52,88.87,88.52,88.86,18100.0,88.52,88.87,88.52,88.86,18100.0
2014-05-05 13:25:00,88.89,89.06,88.84,88.95,14200.0,88.89,89.06,88.84,88.95,14200.0
2014-05-05 13:30:00,88.85,88.85,88.5,88.53,3200.0,88.85,88.85,88.5,88.53,3200.0
2014-05-05 13:35:00,88.53,88.53,88.38,88.47,2800.0,88.53,88.53,88.38,88.47,2800.0
2014-05-05 13:40:00,88.37,88.39,88.26,88.36,4600.0,88.37,88.39,88.26,88.36,4600.0
2014-05-05 13:45:00,88.33,88.38,88.26,88.31,2800.0,88.33,88.38,88.26,88.31,2800.0
2014-05-05 13:50:00,88.22,88.29,88.14,88.26,3500.0,88.22,88.29,88.14,88.26,3500.0
2014-05-05 13:55:00,88.35,88.48,88.28,88.47,12700.0,88.35,88.48,88.28,88.47,12700.0
2014-05-05 14:00:00,88.47,88.47,88.29,88.32,18000.0,88.47,88.47,88.29,88.32,18000.0
2014-05-05 14:05:00,88.3,88.42,88.25,88.25,29500.0,88.3,88.42,88.25,88.25,29500.0
2014-05-05 14:10:00,88.26,88.26,88.05,88.05,1400.0,88.26,88.26,88.05,88.05,1400.0
2014-05-05 14:15:00,88.09,88.09,88.03,88.05,1700.0,88.09,88.09,88.03,88.05,1700.0
2014-05-05 14:20:00,88.06,88.11,87.87,87.91,29600.0,88.06,88.11,87.87,87.91,29600.0
2014-05-05 14:25:00,87.91,88.17,87.9,88.13,17200.0,87.91,88.17,87.9,88.13,17200.0
2014-05-05 14:30:00,88.06,88.07,87.93,88.06,14600.0,88.06,88.07,87.93,88.06,14600.0
2014-05-05 14:35:00,88.1,88.14,87.98,87.98,1800.0,88.1,88.14,87.98,87.98,1800.0
2014-05-05 14:40:00,87.92,87.95,87.85,87.91,3300.0,87.92,87.95,87.85,87.91,3300.0
2014-05-05 14:45:00,87.87,88.14,87.87,88.07,2600.0,87.87,88.14,87.87,88.07,2600.0
2014-05-05 14:50:00,88.08,88.13,87.97,87.97,4100.0,88.08,88.13,87.97,87.97,4100.0
2014-05-05 14:55:00,87.97,88.01,87.92,87.95,5100.0,87.97,88.01,87.92,87.95,5100.0
2014-05-05 15:00:00,87.95,88.03,87.87,88.03,3100.0,87.95,88.03,87.87,88.03,3100.0
2014-05-05 15:05:00,88.03,88.11,88.0,88.06,5200.0,88.03,88.11,88.0,88.06,5200.0
2014-05-05 15:10:00,88.05,88.09,88.02,88.04,2400.0,88.05,88.09,88.02,88.04,2400.0
2014-05-05 15:15:00,88.04,88.1,88.02,88.02,4300.0,88.04,88.1,88.02,88.02,4300.0
2014-05-05 15:20:00,88.01,88.11,88.0,88.1,5900.0,88.01,88.11,88.0,88.1,5900.0
2014-05-05 15:25:00,88.13,88.3,88.12,88.3,10300.0,88.13,88.3,88.12,88.3,10300.0
2014-05-05 15:30:00,88.32,88.37,88.25,88.28,7200.0,88.32,88.37,88.25,88.28,7200.0
2014-05-05 15:35:00,88.28,88.29,88.22,88.25,19400.0,88.28,88.29,88.22,88.25,19400.0
2014-05-05 15:40:00,88.27,88.32,88.25,88.26,9600.0,88.27,88.32,88.25,88.26,9600.0
2014-05-05 15:45:00,88.27,88.44,88.25,88.4,32900.0,88.27,88.44,88.25,88.4,32900.0
2014-05-05 15:50:00,88.41,88.56,88.28,88.48,32900.0,88.41,88.56,88.28,88.48,32900.0
2014-05-05 15:55:00,88.52,88.66,88.48,88.53,44500.0,88.52,88.66,88.48,88.53,44500.0
2014-05-06 09:30:00,88.23,88.8,88.23,88.78,5000.0,88.23,88.8,88.23,88.78,5000.0
2014-05-06 09:35:00,88.45,88.8,88.31,88.73,1800.0,88.45,88.8,88.31,88.73,1800.0
2014-05-06 09:40:00,88.75,88.75,88.27,88.69,2500.0,88.75,88.75,88.27,88.69,2500.0
2014-05-06 09:45:00,88.54,88.99,88.54,88.99,9400.0,88.54,88.99,88.54,88.99,9400.0
2014-05-06 09:50:00,89.02,89.16,88.86,88.95,9600.0,89.02,89.16,88.86,88.95,9600.0
2014-05-06 09:55:00,88.95,89.05,88.89,89.05,7600.0,88.95,89.05,88.89,89.05,7600.0
2014-05-06 10:00:00,89.06,89.06,88.67,88.74,13200.0,89.06,89.06,88.67,88.74,13200.0
2014-05-06 10:05:00,88.73,88.77,88.55,88.71,10300.0,88.73,88.77,88.55,88.71,10300.0
2014-05-06 10:10:00,88.7,88.82,88.64,88.77,7100.0,88.7,88.82,88.64,88.77,7100.0
2014-05-06 10:15:00,88.83,88.98,88.71,88.71,6300.0,88.83,88.98,88.71,88.71,6300.0
2014-05-06 10:20:00,88.77,88.86,88.61,88.64,17900.0,88.77,88.86,88.61,88.64,17900.0
2014-05-06 10:25:00,88.67,88.82,88.64,88.82,14700.0,88.67,88.82,88.64,88.82,14700.0
2014-05-06 10:30:00,88.84,88.85,88.75,88.79,3000.0,88.84,88.85,88.75,88.79,3000.0
2014-05-06 10:35:00,88.78,88.9,88.67,88.9,21500.0,88.78,88.9,88.67,88.9,21500.0
2014-05-06 10:40:00,88.93,88.99,88.87,88.91,26800.0,88.93,88.99,88.87,88.91,26800.0
2014-05-06 10:45:00,88.96,88.96,88.77,88.77,8900.0,88.96,88.96,88.77,88.77,8900.0
2014-05-06 10:50:00,88.8,88.88,88.63,88.63,58300.0,88.8,88.88,88.63,88.63,58300.0
2014-05-06 10:55:00,88.64,88.64,88.47,88.47,2800.0,88.64,88.64,88.47,88.47,2800.0
2014-05-06 11:00:00,88.43,88.43,88.28,88.38,17400.0,88.43,88.43,88.28,88.38,17400.0
2014-05-06 11:05:00,88.33,88.56,88.22,88.48,16500.0,88.33,88.56,88.22,88.48,16500.0
2014-05-06 11:10:00,88.48,88.58,88.42,88.53,7400.0,88.48,88.58,88.42,88.53,7400.0
2014-05-06 11:15:00,88.52,88.58,88.38,88.5,8000.0,88.52,88.58,88.38,88.5,8000.0
2014-05-06 11:20:00,88.44,88.56,88.32,88.5,8900.0,88.44,88.56,88.32,88.5,8900.0
2014-05-06 11:25:00,88.49,88.49,88.22,88.45,5800.0,88.49,88.49,88.22,88.45,5800.0
2014-05-06 11:30:00,88.42,88.49,88.28,88.46,23800.0,88.42,88.49,88.28,88.46,23800.0
2014-05-06 11:35:00,88.46,88.68,88.32,88.65,26000.0,88.46,88.68,88.32,88.65,26000.0
2014-05-06 11:40:00,88.67,88.67,88.5,88.59,3900.0,88.67,88.67,88.5,88.59,3900.0
2014-05-06 11:45:00,88.55,88.71,88.53,88.71,11200.0,88.55,88.71,88.53,88.71,11200.0
2014-05-06 11:50:00,88.66,88.84,88.63,88.82,9500.0,88.66,88.84,88.63,88.82,9500.0
2014-05-06 11:55:00,88.78,88.88,88.77,88.88,7200.0,88.78,88.88,88.77,88.88,7200.0
2014-05-06 12:00:00,88.84,88.84,88.58,88.58,8000.0,88.84,88.84,88.58,88.58,8000.0
2014-05-06 12:05:00,88.58,88.69,88.5,88.69,21300.0,88.58,88.69,88.5,88.69,21300.0
2014-05-06 12:10:00,88.64,88.72,88.61,88.62,5800.0,88.64,88.72,88.61,88.62,5800.0
2014-05-06 12:15:00,88.59,88.59,88.54,88.55,3300.0,88.59,88.59,88.54,88.55,3300.0
2014-05-06 12:20:00,88.6,88.75,88.6,88.6,24300.0,88.6,88.75,88.6,88.6,24300.0
2014-05-06 12:25:00,88.61,88.7,88.48,88.59,37500.0,88.61,88.7,88.48,88.59,37500.0
2014-05-06 12:30:00,88.56,88.59,88.49,88.55,3200.0,88.56,88.59,88.49,88.55,3200.0
2014-05-06 12:35:00,88.5,88.55,88.46,88.47,3100.0,88.5,88.55,88.46,88.47,3100.0
2014-05-06 12:40:00,88.43,88.43,88.32,88.38,8100.0,88.43,88.43,88.32,88.38,8100.0
2014-05-06 12:45:00,88.4,88.61,88.37,88.59,11500.0,88.4,88.61,88.37,88.59,11500.0
2014-05-06 12:50:00,88.58,88.59,88.54,88.54,1400.0,88.58,88.59,88.54,88.54,1400.0
2014-05-06 12:55:00,88.53,88.53,88.29,88.43,11200.0,88.53,88.53,88.29,88.43,11200.0
2014-05-06 13:00:00,88.44,88.44,88.3,88.35,5600.0,88.44,88.44,88.3,88.35,5600.0
2014-05-06 13:05:00,88.4,88.4,88.2,88.2,4500.0,88.4,88.4,88.2,88.2,4500.0
2014-05-06 13:10:00,88.17,88.3,88.14,88.3,3000.0,88.17,88.3,88.14,88.3,3000.0
2014-05-06 13:15:00,88.29,88.41,88.29,88.39,3800.0,88.29,88.41,88.29,88.39,3800.0
2014-05-06 13:20:00,88.4,88.4,88.14,88.14,4300.0,88.4,88.4,88.14,88.14,4300.0
2014-05-06 13:25:00,88.13,88.34,88.05,88.29,19200.0,88.13,88.34,88.05,88.29,19200.0
2014-05-06 13:30:00,88.29,88.33,88.03,88.03,14900.0,88.29,88.33,88.03,88.03,14900.0
2014-05-06 13:35:00,88.02,88.02,87.78,87.78,6000.0,88.02,88.02,87.78,87.78,6000.0
2014-05-06 13:40:00,87.79,88.08,87.71,87.82,7800.0,87.79,88.08,87.71,87.82,7800.0
2014-05-06 13:45:00,87.8,88.08,87.73,88.02,5100.0,87.8,88.08,87.73,88.02,5100.0
2014-05-06 13:50:00,88.02,88.09,87.94,87.94,4700.0,88.02,88.09,87.94,87.94,4700.0
2014-05-06 13:55:00,87.94,87.94,87.69,87.69,2200.0,87.94,87.94,87.69,87.69,2200.0
2014-05-06 14:00:00,87.69,87.84,87.59,87.7,8700.0,87.69,87.84,87.59,87.7,8700.0
2014-05-06 14:05:00,87.7,87.98,87.69,87.98,7600.0,87.7,87.98,87.69,87.98,7600.0
2014-05-06 14:10:00,87.97,88.07,87.93,87.98,17300.0,87.97,88.07,87.93,87.98,17300.0
2014-05-06 14:15:00,87.95,88.02,87.9,88.02,9300.0,87.95,88.02,87.9,88.02,9300.0
2014-05-06 14:20:00,87.96,88.02,87.84,88.0,13700.0,87.96,88.02,87.84,88.0,13700.0
2014-05-06 14:25:00,87.94,88.12,87.93,88.12,13500.0,87.94,88.12,87.93,88.12,13500.0
2014-05-06 14:30:00,88.06,88.06,87.88,87.95,7200.0,88.06,88.06,87.88,87.95,7200.0
2014-05-06 14:35:00,87.93,87.97,87.74,87.95,6400.0,87.93,87.97,87.74,87.95,6400.0
2014-05-06 14:40:00,87.94,87.99,87.9,87.96,8000.0,87.94,87.99,87.9,87.96,8000.0
2014-05-06 14:45:00,87.97,88.0,87.92,87.95,5200.0,87.97,88.0,87.92,87.95,5200.0
2014-05-06 14:50:00,87.95,88.08,87.94,88.02,13200.0,87.95,88.08,87.94,88.02,13200.0
2014-05-06 14:55:00,88.02,88.02,87.89,87.89,4700.0,88.02,88.02,87.89,87.89,4700.0
2014-05-06 15:00:00,87.88,87.9,87.6,87.64,11100.0,87.88,87.9,87.6,87.64,11100.0
2014-05-06 15:05:00,87.63,87.64,87.43,87.49,7800.0,87.63,87.64,87.43,87.49,7800.0
2014-05-06 15:10:00,87.5,87.78,87.47,87.65,13300.0,87.5,87.78,87.47,87.65,13300.0
2014-05-06 15:15:00,87.68,87.82,87.65,87.7,5500.0,87.68,87.82,87.65,87.7,5500.0
2014-05-06 15:20:00,87.7,87.83,87.67,87.77,8900.0,87.7,87.83,87.67,87.77,8900.0
2014-05-06 15:25:00,87.77,87.83,87.74,87.81,10900.0,87.77,87.83,87.74,87.81,10900.0
2014-05-06 15:30:00,87.83,87.87,87.59,87.59,16700.0,87.83,87.87,87.59,87.59,16700.0
2014-05-06 15:35:00,87.61,87.64,87.54,87.61,17400.0,87.61,87.64,87.54,87.61,17400.0
2014-05-06 15:40:00,87.59,87.59,87.42,87.45,9100.0,87.59,87.59,87.42,87.45,9100.0
2014-05-06 15:45:00,87.46,87.59,87.46,87.57,21200.0,87.46,87.59,87.46,87.57,21200.0
2014-05-06 15:50:00,87.56,87.57,87.34,87.37,28600.0,87.56,87.57,87.34,87.37,28600.0
2014-05-06 15:55:00,87.36,87.59,87.36,87.56,43200.0,87.36,87.59,87.36,87.56,43200.0
2014-05-07 09:30:00,87.15,88.75,86.85,86.85,19500.0,87.15,88.75,86.85,86.85,19500.0
2014-05-07 09:35:00,87.2,87.21,86.31,86.52,15900.0,87.2,87.21,86.31,86.52,15900.0
2014-05-07 09:40:00,86.52,86.92,86.35,86.35,10300.0,86.52,86.92,86.35,86.35,10300.0
2014-05-07 09:45:00,86.36,86.36,85.7,85.86,15000.0,86.36,86.36,85.7,85.86,15000.0
2014-05-07 09:50:00,85.89,86.42,85.88,86.13,13600.0,85.89,86.42,85.88,86.13,13600.0
2014-05-07 09:55:00,86.12,86.14,85.7,85.7,16900.0,86.12,86.14,85.7,85.7,16900.0
2014-05-07 10:00:00,85.7,86.04,85.7,85.88,12600.0,85.7,86.04,85.7,85.88,12600.0
2014-05-07 10:05:00,85.94,85.94,85.06,85.06,6300.0,85.94,85.94,85.06,85.06,6300.0
2014-05-07 10:10:00,85.12,85.15,84.57,84.57,18300.0,85.12,85.15,84.57,84.57,18300.0
2014-05-07 10:15:00,84.61,85.01,84.46,85.0,9000.0,84.61,85.01,84.46,85.0,9000.0
2014-05-07 10:20:00,85.02,85.23,85.02,85.13,14600.0,85.02,85.23,85.02,85.13,14600.0
2014-05-07 10:25:00,85.11,85.18,84.94,85.0,13100.0,85.11,85.18,84.94,85.0,13100.0
2014-05-07 10:30:00,84.94,84.97,84.56,84.66,6900.0,84.94,84.97,84.56,84.66,6900.0
2014-05-07 10:35:00,84.57,85.03,84.57,84.99,12700.0,84.57,85.03,84.57,84.99,12700.0
2014-05-07 10:40:00,84.97,85.05,84.79,84.8,6100.0,84.97,85.05,84.79,84.8,6100.0
2014-05-07 10:45:00,84.93,85.23,84.92,85.23,6800.0,84.93,85.23,84.92,85.23,6800.0
2014-05-07 10:50:00,85.24,85.57,85.21,85.54,30800.0,85.24,85.57,85.21,85.54,30800.0
2014-05-07 10:55:00,85.58,85.59,85.38,85.41,6300.0,85.58,85.59,85.38,85.41,6300.0
2014-05-07 11:00:00,85.33,85.33,85.13,85.27,4300.0,85.33,85.33,85.13,85.27,4300.0
2014-05-07 11:05:00,85.27,85.35,85.12,85.24,9800.0,85.27,85.35,85.12,85.24,9800.0
2014-05-07 11:10:00,85.29,85.45,85.18,85.39,10900.0,85.29,85.45,85.18,85.39,10900.0
2014-05-07 11:15:00,85.38,85.39,85.21,85.36,7600.0,85.38,85.39,85.21,85.36,7600.0
2014-05-07 11:20:00,85.31,85.34,85.18,85.25,4400.0,85.31,85.34,85.18,85.25,4400.0
2014-05-07 11:25:00,85.18,85.22,84.89,84.95,25800.0,85.18,85.22,84.89,84.95,25800.0
2014-05-07 11:30:00,84.93,84.98,84.7,84.9,21700.0,84.93,84.98,84.7,84.9,21700.0
2014-05-07 11:35:00,84.93,85.24,84.9,85.16,11700.0,84.93,85.24,84.9,85.16,11700.0
2014-05-07 11:40:00,85.15,85.46,85.12,85.46,7300.0,85.15,85.46,85.12,85.46,7300.0
2014-05-07 11:45:00,85.55,85.68,85.5,85.67,9800.0,85.55,85.68,85.5,85.67,9800.0
2014-05-07 11:50:00,85.68,85.87,85.68,85.75,16600.0,85.68,85.87,85.68,85.75,16600.0
2014-05-07 11:55:00,85.73,85.99,85.68,85.7,59900.0,85.73,85.99,85.68,85.7,59900.0
2014-05-07 12:00:00,85.72,85.81,85.56,85.63,4600.0,85.72,85.81,85.56,85.63,4600.0
2014-05-07 12:05:00,85.57,85.59,85.45,85.52,3700.0,85.57,85.59,85.45,85.52,3700.0
2014-05-07 12:10:00,85.5,85.62,85.43,85.59,9600.0,85.5,85.62,85.43,85.59,9600.0
2014-05-07 12:15:00,85.59,85.91,85.59,85.9,46200.0,85.59,85.91,85.59,85.9,46200.0
2014-05-07 12:20:00,85.95,86.15,85.9,86.11,16700.0,85.95,86.15,85.9,86.11,16700.0
2014-05-07 12:25:00,86.13,86.17,85.87,85.87,9000.0,86.13,86.17,85.87,85.87,9000.0
2014-05-07 12:30:00,85.86,85.86,85.68,85.68,3600.0,85.86,85.86,85.68,85.68,3600.0
2014-05-07 12:35:00,85.67,85.7,85.47,85.56,4000.0,85.67,85.7,85.47,85.56,4000.0
2014-05-07 12:40:00,85.58,85.66,85.48,85.48,11700.0,85.58,85.66,85.48,85.48,11700.0
2014-05-07 12:45:00,85.45,85.46,85.33,85.33,3700.0,85.45,85.46,85.33,85.33,3700.0
2014-05-07 12:50:00,85.4,85.4,85.22,85.22,4600.0,85.4,85.4,85.22,85.22,4600.0
2014-05-07 12:55:00,85.16,85.19,84.92,84.99,6000.0,85.16,85.19,84.92,84.99,6000.0
2014-05-07 13:00:00,84.94,85.0,84.87,84.94,8500.0,84.94,85.0,84.87,84.94,8500.0
2014-05-07 13:05:00,84.94,85.03,84.8,84.87,9500.0,84.94,85.03,84.8,84.87,9500.0
2014-05-07 13:10:00,84.9,84.96,84.85,84.93,10400.0,84.9,84.96,84.85,84.93,10400.0
2014-05-07 13:15:00,84.9,84.99,84.78,84.97,13400.0,84.9,84.99,84.78,84.97,13400.0
2014-05-07 13:20:00,84.93,84.96,84.84,84.96,6500.0,84.93,84.96,84.84,84.96,6500.0
2014-05-07 13:25:00,84.97,84.97,84.86,84.88,3400.0,84.97,84.97,84.86,84.88,3400.0
2014-05-07 13:30:00,84.88,85.08,84.75,85.08,6800.0,84.88,85.08,84.75,85.08,6800.0
2014-05-07 13:35:00,85.09,85.19,85.04,85.11,13800.0,85.09,85.19,85.04,85.11,13800.0
2014-05-07 13:40:00,85.1,85.11,84.94,85.05,5300.0,85.1,85.11,84.94,85.05,5300.0
2014-05-07 13:45:00,85.05,85.05,84.82,84.91,7000.0,85.05,85.05,84.82,84.91,7000.0
2014-05-07 13:50:00,84.83,84.84,84.69,84.75,14600.0,84.83,84.84,84.69,84.75,14600.0
2014-05-07 13:55:00,84.77,84.81,84.68,84.68,21400.0,84.77,84.81,84.68,84.68,21400.0
2014-05-07 14:00:00,84.68,84.81,84.64,84.68,7300.0,84.68,84.81,84.64,84.68,7300.0
2014-05-07 14:05:00,84.68,84.71,84.58,84.6,34300.0,84.68,84.71,84.58,84.6,34300.0
2014-05-07 14:10:00,84.6,84.66,84.54,84.65,20000.0,84.6,84.66,84.54,84.65,20000.0
2014-05-07 14:15:00,84.65,84.81,84.62,84.72,13300.0,84.65,84.81,84.62,84.72,13300.0
2014-05-07 14:20:00,84.74,84.78,84.54,84.58,10200.0,84.74,84.78,84.54,84.58,10200.0
2014-05-07 14:25:00,84.54,84.62,84.43,84.62,8900.0,84.54,84.62,84.43,84.62,8900.0
2014-05-07 14:30:00,84.6,84.62,84.52,84.62,14300.0,84.6,84.62,84.52,84.62,14300.0
2014-05-07 14:35:00,84.62,84.65,84.53,84.57,97300.0,84.62,84.65,84.53,84.57,97300.0
2014-05-07 14:40:00,84.58,84.7,84.55,84.7,28100.0,84.58,84.7,84.55,84.7,28100.0
2014-05-07 14:45:00,84.7,84.93,84.7,84.92,12600.0,84.7,84.93,84.7,84.92,12600.0
2014-05-07 14:50:00,84.92,84.94,84.81,84.86,15600.0,84.92,84.94,84.81,84.86,15600.0
2014-05-07 14:55:00,84.86,84.99,84.82,84.98,10900.0,84.86,84.99,84.82,84.98,10900.0
2014-05-07 15:00:00,84.99,84.99,84.63,84.63,13200.0,84.99,84.99,84.63,84.63,13200.0
2014-05-07 15:05:00,84.64,84.71,84.59,84.59,12100.0,84.64,84.71,84.59,84.59,12100.0
2014-05-07 15:10:00,84.6,84.79,84.57,84.79,17300.0,84.6,84.79,84.57,84.79,17300.0
2014-05-07 15:15:00,84.79,84.93,84.77,84.93,12400.0,84.79,84.93,84.77,84.93,12400.0
2014-05-07 15:20:00,84.93,84.93,84.67,84.77,16400.0,84.93,84.93,84.67,84.77,16400.0
2014-05-07 15:25:00,84.77,84.77,84.62,84.64,14000.0,84.77,84.77,84.62,84.64,14000.0
2014-05-07 15:30:00,84.62,84.69,84.56,84.64,30500.0,84.62,84.69,84.56,84.64,30500.0
2014-05-07 15:35:00,84.67,84.67,84.47,84.52,23100.0,84.67,84.67,84.47,84.52,23100.0
2014-05-07 15:40:00,84.53,84.65,84.49,84.65,19900.0,84.53,84.65,84.49,84.65,19900.0
2014-05-07 15:45:00,84.63,84.67,84.55,84.67,82000.0,84.63,84.67,84.55,84.67,82000.0
2014-05-07 15:50:00,84.67,84.87,84.67,84.81,30000.0,84.67,84.87,84.67,84.81,30000.0
2014-05-07 15:55:00,84.81,84.84,84.76,84.78,52000.0,84.81,84.84,84.76,84.78,52000.0
2014-05-08 09:30:00,84.64,85.0,84.64,84.75,3600.0,84.64,85.0,84.64,84.75,3600.0
2014-05-08 09:35:00,85.25,85.44,85.03,85.44,6100.0,85.25,85.44,85.03,85.44,6100.0
2014-05-08 09:40:00,85.28,85.66,85.13,85.6,8300.0,85.28,85.66,85.13,85.6,8300.0
2014-05-08 09:45:00,85.69,86.33,85.69,86.24,39700.0,85.69,86.33,85.69,86.24,39700.0
2014-05-08 09:50:00,86.28,86.3,86.02,86.09,12500.0,86.28,86.3,86.02,86.09,12500.0
2014-05-08 09:55:00,86.08,86.3,85.96,86.2,18700.0,86.08,86.3,85.96,86.2,18700.0
2014-05-08 10:00:00,86.2,87.07,86.2,87.07,7300.0,86.2,87.07,86.2,87.07,7300.0
2014-05-08 10:05:00,87.07,87.34,87.05,87.22,14000.0,87.07,87.34,87.05,87.22,14000.0
2014-05-08 10:10:00,87.22,87.28,86.97,87.12,31400.0,87.22,87.28,86.97,87.12,31400.0
2014-05-08 10:15:00,87.15,87.35,87.14,87.14,7000.0,87.15,87.35,87.14,87.14,7000.0
2014-05-08 10:20:00,87.16,87.26,86.96,86.96,12500.0,87.16,87.26,86.96,86.96,12500.0
2014-05-08 10:25:00,86.92,86.97,86.76,86.78,6600.0,86.92,86.97,86.76,86.78,6600.0
2014-05-08 10:30:00,86.76,86.76,86.25,86.26,41300.0,86.76,86.76,86.25,86.26,41300.0
2014-05-08 10:35:00,86.23,86.23,86.02,86.08,27100.0,86.23,86.23,86.02,86.08,27100.0
2014-05-08 10:40:00,86.13,86.32,85.96,86.02,54200.0,86.13,86.32,85.96,86.02,54200.0
2014-05-08 10:45:00,85.98,86.27,85.96,86.14,7200.0,85.98,86.27,85.96,86.14,7200.0
2014-05-08 10:50:00,86.13,86.4,86.13,86.4,5900.0,86.13,86.4,86.13,86.4,5900.0
2014-05-08 10:55:00,86.37,86.42,86.26,86.32,21100.0,86.37,86.42,86.26,86.32,21100.0
2014-05-08 11:00:00,86.28,86.49,86.19,86.47,7700.0,86.28,86.49,86.19,86.47,7700.0
2014-05-08 11:05:00,86.45,86.63,86.36,86.51,7300.0,86.45,86.63,86.36,86.51,7300.0
2014-05-08 11:10:00,86.57,86.71,86.44,86.56,6000.0,86.57,86.71,86.44,86.56,6000.0
2014-05-08 11:15:00,86.61,86.73,86.6,86.6,2300.0,86.61,86.73,86.6,86.6,2300.0
2014-05-08 11:20:00,86.66,86.79,86.62,86.62,2200.0,86.66,86.79,86.62,86.62,2200.0
2014-05-08 11:25:00,86.58,86.8,86.58,86.8,1800.0,86.58,86.8,86.58,86.8,1800.0
2014-05-08 11:30:00,86.84,86.95,86.75,86.82,10700.0,86.84,86.95,86.75,86.82,10700.0
2014-05-08 11:35:00,86.83,86.99,86.81,86.99,26200.0,86.83,86.99,86.81,86.99,26200.0
2014-05-08 11:40:00,86.99,87.1,86.98,87.1,20000.0,86.99,87.1,86.98,87.1,20000.0
2014-05-08 11:45:00,87.08,87.23,87.03,87.22,23700.0,87.08,87.23,87.03,87.22,23700.0
2014-05-08 11:50:00,87.27,87.28,86.91,86.98,22200.0,87.27,87.28,86.91,86.98,22200.0
2014-05-08 11:55:00,86.95,87.08,86.89,86.9,1900.0,86.95,87.08,86.89,86.9,1900.0
2014-05-08 12:00:00,86.76,86.95,86.76,86.83,1500.0,86.76,86.95,86.76,86.83,1500.0
2014-05-08 12:05:00,86.8,86.84,86.62,86.67,9000.0,86.8,86.84,86.62,86.67,9000.0
2014-05-08 12:10:00,86.63,86.76,86.6,86.71,5100.0,86.63,86.76,86.6,86.71,5100.0
2014-05-08 12:15:00,86.75,86.83,86.65,86.65,2100.0,86.75,86.83,86.65,86.65,2100.0
2014-05-08 12:20:00,86.81,86.83,86.74,86.77,1500.0,86.81,86.83,86.74,86.77,1500.0
2014-05-08 12:25:00,86.8,86.9,86.8,86.83,7300.0,86.8,86.9,86.8,86.83,7300.0
2014-05-08 12:30:00,86.79,86.93,86.77,86.93,3600.0,86.79,86.93,86.77,86.93,3600.0
2014-05-08 12:35:00,86.93,87.06,86.9,87.06,6900.0,86.93,87.06,86.9,87.06,6900.0
2014-05-08 12:40:00,87.06,87.06,86.95,86.97,1300.0,87.06,87.06,86.95,86.97,1300.0
2014-05-08 12:45:00,86.94,86.95,86.83,86.91,2500.0,86.94,86.95,86.83,86.91,2500.0
2014-05-08 12:50:00,86.84,86.85,86.67,86.67,3200.0,86.84,86.85,86.67,86.67,3200.0
2014-05-08 12:55:00,86.61,86.81,86.6,86.81,21700.0,86.61,86.81,86.6,86.81,21700.0
2014-05-08 13:00:00,86.81,86.94,86.75,86.83,33900.0,86.81,86.94,86.75,86.83,33900.0
2014-05-08 13:05:00,86.86,87.05,86.8,87.05,3600.0,86.86,87.05,86.8,87.05,3600.0
2014-05-08 13:10:00,86.98,86.98,86.65,86.89,4400.0,86.98,86.98,86.65,86.89,4400.0
2014-05-08 13:15:00,86.82,86.82,86.53,86.53,3100.0,86.82,86.82,86.53,86.53,3100.0
2014-05-08 13:20:00,86.52,86.61,86.26,86.61,4900.0,86.52,86.61,86.26,86.61,4900.0
2014-05-08 13:25:00,86.57,86.75,86.57,86.68,2300.0,86.57,86.75,86.57,86.68,2300.0
2014-05-08 13:30:00,86.64,86.7,86.54,86.7,2700.0,86.64,86.7,86.54,86.7,2700.0
2014-05-08 13:35:00,86.72,86.87,86.71,86.8,1500.0,86.72,86.87,86.71,86.8,1500.0
2014-05-08 13:40:00,86.72,86.89,86.72,86.83,2100.0,86.72,86.89,86.72,86.83,2100.0
2014-05-08 13:45:00,86.89,86.97,86.43,86.43,4500.0,86.89,86.97,86.43,86.43,4500.0
2014-05-08 13:50:00,86.41,86.55,86.3,86.35,15300.0,86.41,86.55,86.3,86.35,15300.0
2014-05-08 13:55:00,86.28,86.28,86.13,86.26,1800.0,86.28,86.28,86.13,86.26,1800.0
2014-05-08 14:00:00,86.22,86.4,86.12,86.13,24700.0,86.22,86.4,86.12,86.13,24700.0
2014-05-08 14:05:00,86.13,86.23,86.12,86.12,5000.0,86.13,86.23,86.12,86.12,5000.0
2014-05-08 14:10:00,86.09,86.24,85.95,86.21,3600.0,86.09,86.24,85.95,86.21,3600.0
2014-05-08 14:15:00,86.16,86.3,86.06,86.26,3200.0,86.16,86.3,86.06,86.26,3200.0
2014-05-08 14:20:00,86.2,86.2,86.09,86.1,8500.0,86.2,86.2,86.09,86.1,8500.0
2014-05-08 14:25:00,86.09,86.14,85.99,86.06,7900.0,86.09,86.14,85.99,86.06,7900.0
2014-05-08 14:30:00,86.03,86.11,85.99,86.09,5200.0,86.03,86.11,85.99,86.09,5200.0
2014-05-08 14:35:00,86.09,86.11,86.0,86.0,1600.0,86.09,86.11,86.0,86.0,1600.0
2014-05-08 14:40:00,86.0,86.1,85.89,85.93,66100.0,86.0,86.1,85.89,85.93,66100.0
2014-05-08 14:45:00,85.98,86.03,85.9,85.93,22200.0,85.98,86.03,85.9,85.93,22200.0
2014-05-08 14:50:00,85.95,86.0,85.83,85.83,8000.0,85.95,86.0,85.83,85.83,8000.0
2014-05-08 14:55:00,85.78,85.97,85.69,85.73,13800.0,85.78,85.97,85.69,85.73,13800.0
2014-05-08 15:00:00,85.69,85.77,85.51,85.59,41700.0,85.69,85.77,85.51,85.59,41700.0
2014-05-08 15:05:00,85.6,85.67,85.4,85.4,14300.0,85.6,85.67,85.4,85.4,14300.0
2014-05-08 15:10:00,85.37,85.44,85.24,85.32,18600.0,85.37,85.44,85.24,85.32,18600.0
2014-05-08 15:15:00,85.29,85.7,85.29,85.67,6700.0,85.29,85.7,85.29,85.67,6700.0
2014-05-08 15:20:00,85.71,85.91,85.64,85.9,4700.0,85.71,85.91,85.64,85.9,4700.0
2014-05-08 15:25:00,85.92,86.0,85.87,85.91,6500.0,85.92,86.0,85.87,85.91,6500.0
2014-05-08 15:30:00,85.92,86.0,85.74,86.0,5400.0,85.92,86.0,85.74,86.0,5400.0
2014-05-08 15:35:00,86.01,86.06,85.78,85.91,8600.0,86.01,86.06,85.78,85.91,8600.0
2014-05-08 15:40:00,85.93,85.95,85.78,85.78,7700.0,85.93,85.95,85.78,85.78,7700.0
2014-05-08 15:45:00,85.83,85.92,85.8,85.82,11700.0,85.83,85.92,85.8,85.82,11700.0
2014-05-08 15:50:00,85.84,85.95,85.79,85.94,12700.0,85.84,85.95,85.79,85.94,12700.0
2014-05-08 15:55:00,85.91,85.94,85.83,85.87,16000.0,85.91,85.94,85.83,85.87,16000.0
2014-05-09 09:30:00,85.58,86.02,84.76,85.18,15900.0,85.58,86.02,84.76,85.18,15900.0
2014-05-09 09:35:00,85.05,86.29,85.05,86.05,35900.0,85.05,86.29,85.05,86.05,35900.0
2014-05-09 09:40:00,86.04,86.05,85.81,85.96,2200.0,86.04,86.05,85.81,85.96,2200.0
2014-05-09 09:45:00,85.92,86.05,85.8,86.05,10000.0,85.92,86.05,85.8,86.05,10000.0
2014-05-09 09:50:00,85.97,86.0,85.65,85.78,13700.0,85.97,86.0,85.65,85.78,13700.0
2014-05-09 09:55:00,85.77,85.78,85.47,85.67,4500.0,85.77,85.78,85.47,85.67,4500.0
2014-05-09 10:00:00,85.69,85.9,85.64,85.8,7400.0,85.69,85.9,85.64,85.8,7400.0
2014-05-09 10:05:00,85.75,85.76,85.45,85.65,8100.0,85.75,85.76,85.45,85.65,8100.0
2014-05-09 10:10:00,85.68,86.15,85.68,86.1,6200.0,85.68,86.15,85.68,86.1,6200.0
2014-05-09 10:15:00,86.1,86.25,86.1,86.18,6700.0,86.1,86.25,86.1,86.18,6700.0
2014-05-09 10:20:00,86.19,86.37,86.13,86.37,9900.0,86.19,86.37,86.13,86.37,9900.0
2014-05-09 10:25:00,86.4,86.4,86.13,86.13,4500.0,86.4,86.4,86.13,86.13,4500.0
2014-05-09 10:30:00,86.13,86.29,86.05,86.29,5700.0,86.13,86.29,86.05,86.29,5700.0
2014-05-09 10:35:00,86.33,86.44,86.1,86.11,4000.0,86.33,86.44,86.1,86.11,4000.0
2014-05-09 10:40:00,86.09,86.17,86.05,86.16,15200.0,86.09,86.17,86.05,86.16,15200.0
2014-05-09 10:45:00,86.06,86.26,86.05,86.26,3000.0,86.06,86.26,86.05,86.26,3000.0
2014-05-09 10:50:00,86.35,86.41,86.15,86.15,3000.0,86.35,86.41,86.15,86.15,3000.0
2014-05-09 10:55:00,86.15,86.41,86.13,86.31,4100.0,86.15,86.41,86.13,86.31,4100.0
2014-05-09 11:00:00,86.21,86.34,86.16,86.16,3400.0,86.21,86.34,86.16,86.16,3400.0
2014-05-09 11:05:00,86.15,86.26,86.1,86.1,3200.0,86.15,86.26,86.1,86.1,3200.0
2014-05-09 11:10:00,86.1,86.28,86.09,86.15,34000.0,86.1,86.28,86.09,86.15,34000.0
2014-05-09 11:15:00,86.16,86.19,86.0,86.16,9300.0,86.16,86.19,86.0,86.16,9300.0
2014-05-09 11:20:00,86.17,86.2,86.03,86.14,5800.0,86.17,86.2,86.03,86.14,5800.0
2014-05-09 11:25:00,86.15,86.15,85.91,86.12,5700.0,86.15,86.15,85.91,86.12,5700.0
2014-05-09 11:30:00,86.17,86.17,86.04,86.1,3500.0,86.17,86.17,86.04,86.1,3500.0
2014-05-09 11:35:00,86.1,86.41,86.06,86.35,7000.0,86.1,86.41,86.06,86.35,7000.0
2014-05-09 11:40:00,86.31,86.33,86.11,86.11,3200.0,86.31,86.33,86.11,86.11,3200.0
2014-05-09 11:45:00,86.14,86.59,86.14,86.59,5500.0,86.14,86.59,86.14,86.59,5500.0
2014-05-09 11:50:00,86.53,86.55,86.49,86.49,3000.0,86.53,86.55,86.49,86.49,3000.0
2014-05-09 11:55:00,86.49,86.53,86.34,86.34,3300.0,86.49,86.53,86.34,86.34,3300.0
2014-05-09 12:00:00,86.42,86.54,86.36,86.49,3400.0,86.42,86.54,86.36,86.49,3400.0
2014-05-09 12:05:00,86.45,86.59,86.39,86.52,5800.0,86.45,86.59,86.39,86.52,5800.0
2014-05-09 12:10:00,86.53,86.77,86.52,86.77,3000.0,86.53,86.77,86.52,86.77,3000.0
2014-05-09 12:15:00,86.82,86.91,86.78,86.78,2800.0,86.82,86.91,86.78,86.78,2800.0
2014-05-09 12:20:00,86.9,86.9,86.7,86.7,2400.0,86.9,86.9,86.7,86.7,2400.0
2014-05-09 12:25:00,86.7,86.77,86.7,86.73,2800.0,86.7,86.77,86.7,86.73,2800.0
2014-05-09 12:30:00,86.76,86.85,86.7,86.81,2500.0,86.76,86.85,86.7,86.81,2500.0
2014-05-09 12:35:00,86.82,86.95,86.8,86.86,9500.0,86.82,86.95,86.8,86.86,9500.0
2014-05-09 12:40:00,86.89,86.95,86.82,86.86,9400.0,86.89,86.95,86.82,86.86,9400.0
2014-05-09 12:45:00,86.86,86.95,86.8,86.95,4500.0,86.86,86.95,86.8,86.95,4500.0
2014-05-09 12:50:00,86.95,87.06,86.94,86.94,3200.0,86.95,87.06,86.94,86.94,3200.0
2014-05-09 12:55:00,86.94,86.97,86.93,86.96,1500.0,86.94,86.97,86.93,86.96,1500.0
2014-05-09 13:00:00,86.95,87.09,86.95,87.06,4500.0,86.95,87.09,86.95,87.06,4500.0
2014-05-09 13:05:00,87.06,87.1,86.97,86.97,4100.0,87.06,87.1,86.97,86.97,4100.0
2014-05-09 13:10:00,86.95,87.03,86.9,86.91,3000.0,86.95,87.03,86.9,86.91,3000.0
2014-05-09 13:15:00,86.9,86.96,86.9,86.9,4000.0,86.9,86.96,86.9,86.9,4000.0
2014-05-09 13:20:00,86.91,86.95,86.91,86.95,200.0,86.91,86.95,86.91,86.95,200.0
2014-05-09 13:25:00,87.02,87.1,86.98,87.1,4600.0,87.02,87.1,86.98,87.1,4600.0
2014-05-09 13:30:00,87.18,87.2,86.92,86.92,2900.0,87.18,87.2,86.92,86.92,2900.0
2014-05-09 13:35:00,86.97,87.22,86.86,87.17,3900.0,86.97,87.22,86.86,87.17,3900.0
2014-05-09 13:40:00,87.14,87.19,86.99,86.99,4300.0,87.14,87.19,86.99,86.99,4300.0
2014-05-09 13:45:00,87.01,87.29,87.0,87.15,6600.0,87.01,87.29,87.0,87.15,6600.0
2014-05-09 13:50:00,87.15,87.37,87.11,87.33,20900.0,87.15,87.37,87.11,87.33,20900.0
2014-05-09 13:55:00,87.39,87.54,87.36,87.54,16400.0,87.39,87.54,87.36,87.54,16400.0
2014-05-09 14:00:00,87.53,87.65,87.45,87.61,29100.0,87.53,87.65,87.45,87.61,29100.0
2014-05-09 14:05:00,87.62,87.71,87.49,87.49,7500.0,87.62,87.71,87.49,87.49,7500.0
2014-05-09 14:10:00,87.51,87.64,87.46,87.5,4300.0,87.51,87.64,87.46,87.5,4300.0
2014-05-09 14:15:00,87.5,87.5,87.25,87.25,2800.0,87.5,87.5,87.25,87.25,2800.0
2014-05-09 14:20:00,87.24,87.34,87.19,87.19,4100.0,87.24,87.34,87.19,87.19,4100.0
2014-05-09 14:25:00,87.15,87.29,87.13,87.29,4500.0,87.15,87.29,87.13,87.29,4500.0
2014-05-09 14:30:00,87.25,87.38,87.19,87.31,4500.0,87.25,87.38,87.19,87.31,4500.0
2014-05-09 14:35:00,87.3,87.44,87.3,87.39,2900.0,87.3,87.44,87.3,87.39,2900.0
2014-05-09 14:40:00,87.35,87.46,87.28,87.41,3800.0,87.35,87.46,87.28,87.41,3800.0
2014-05-09 14:45:00,87.44,87.49,87.36,87.48,5900.0,87.44,87.49,87.36,87.48,5900.0
2014-05-09 14:50:00,87.53,87.56,87.43,87.51,4700.0,87.53,87.56,87.43,87.51,4700.0
2014-05-09 14:55:00,87.52,87.68,87.5,87.66,11800.0,87.52,87.68,87.5,87.66,11800.0
2014-05-09 15:00:00,87.66,87.82,87.59,87.73,37100.0,87.66,87.82,87.59,87.73,37100.0
2014-05-09 15:05:00,87.77,87.8,87.61,87.65,15700.0,87.77,87.8,87.61,87.65,15700.0
2014-05-09 15:10:00,87.66,87.7,87.6,87.65,4000.0,87.66,87.7,87.6,87.65,4000.0
2014-05-09 15:15:00,87.64,87.64,87.56,87.64,3700.0,87.64,87.64,87.56,87.64,3700.0
2014-05-09 15:20:00,87.63,87.64,87.54,87.56,7400.0,87.63,87.64,87.54,87.56,7400.0
2014-05-09 15:25:00,87.52,87.77,87.52,87.67,11100.0,87.52,87.77,87.52,87.67,11100.0
2014-05-09 15:30:00,87.67,87.81,87.64,87.73,8100.0,87.67,87.81,87.64,87.73,8100.0
2014-05-09 15:35:00,87.73,87.88,87.72,87.87,12400.0,87.73,87.88,87.72,87.87,12400.0
2014-05-09 15:40:00,87.87,87.94,87.86,87.91,11000.0,87.87,87.94,87.86,87.91,11000.0
2014-05-09 15:45:00,87.9,87.94,87.85,87.87,21500.0,87.9,87.94,87.85,87.87,21500.0
2014-05-09 15:50:00,87.85,87.97,87.85,87.91,14800.0,87.85,87.97,87.85,87.91,14800.0
2014-05-09 15:55:00,87.91,87.93,87.85,87.88,29500.0,87.91,87.93,87.85,87.88,29500.0
2014-05-12 09:30:00,88.05,89.12,87.73,88.83,33000.0,88.05,89.12,87.73,88.83,33000.0
2014-05-12 09:35:00,89.08,89.95,88.94,89.62,41900.0,89.08,89.95,88.94,89.62,41900.0
2014-05-12 09:40:00,89.63,89.81,89.48,89.48,7400.0,89.63,89.81,89.48,89.48,7400.0
2014-05-12 09:45:00,89.54,90.0,89.47,89.9,10000.0,89.54,90.0,89.47,89.9,10000.0
2014-05-12 09:50:00,89.88,90.32,89.87,90.25,15300.0,89.88,90.32,89.87,90.25,15300.0
2014-05-12 09:55:00,90.03,90.24,89.85,90.15,9800.0,90.03,90.24,89.85,90.15,9800.0
2014-05-12 10:00:00,90.13,90.13,89.7,89.75,6300.0,90.13,90.13,89.7,89.75,6300.0
2014-05-12 10:05:00,89.74,89.84,89.71,89.72,7100.0,89.74,89.84,89.71,89.72,7100.0
2014-05-12 10:10:00,89.73,89.73,89.54,89.73,3300.0,89.73,89.73,89.54,89.73,3300.0
2014-05-12 10:15:00,89.77,89.79,89.6,89.65,21400.0,89.77,89.79,89.6,89.65,21400.0
2014-05-12 10:20:00,89.65,89.79,89.63,89.64,7700.0,89.65,89.79,89.63,89.64,7700.0
2014-05-12 10:25:00,89.61,89.67,89.52,89.53,3100.0,89.61,89.67,89.52,89.53,3100.0
2014-05-12 10:30:00,89.58,89.58,89.4,89.47,8300.0,89.58,89.58,89.4,89.47,8300.0
2014-05-12 10:35:00,89.51,89.65,89.51,89.6,5500.0,89.51,89.65,89.51,89.6,5500.0
2014-05-12 10:40:00,89.6,89.73,89.56,89.66,4700.0,89.6,89.73,89.56,89.66,4700.0
2014-05-12 10:45:00,89.69,89.91,89.63,89.73,11800.0,89.69,89.91,89.63,89.73,11800.0
2014-05-12 10:50:00,89.74,89.74,89.45,89.45,1500.0,89.74,89.74,89.45,89.45,1500.0
2014-05-12 10:55:00,89.47,89.71,89.47,89.64,3400.0,89.47,89.71,89.47,89.64,3400.0
2014-05-12 11:00:00,89.7,89.7,89.57,89.6,2300.0,89.7,89.7,89.57,89.6,2300.0
2014-05-12 11:05:00,89.59,89.67,89.51,89.51,6000.0,89.59,89.67,89.51,89.51,6000.0
2014-05-12 11:10:00,89.54,89.59,89.46,89.56,8100.0,89.54,89.59,89.46,89.56,8100.0
2014-05-12 11:15:00,89.51,89.61,89.51,89.61,600.0,89.51,89.61,89.51,89.61,600.0
2014-05-12 11:20:00,89.53,89.53,89.5,89.51,3500.0,89.53,89.53,89.5,89.51,3500.0
2014-05-12 11:25:00,89.57,89.57,89.52,89.55,2500.0,89.57,89.57,89.52,89.55,2500.0
2014-05-12 11:30:00,89.61,89.7,89.61,89.7,1000.0,89.61,89.7,89.61,89.7,1000.0
2014-05-12 11:35:00,89.67,89.84,89.66,89.73,2900.0,89.67,89.84,89.66,89.73,2900.0
2014-05-12 11:40:00,89.72,89.87,89.72,89.87,2400.0,89.72,89.87,89.72,89.87,2400.0
2014-05-12 11:45:00,89.8,89.8,89.71,89.74,8500.0,89.8,89.8,89.71,89.74,8500.0
2014-05-12 11:50:00,89.72,89.72,89.51,89.51,900.0,89.72,89.72,89.51,89.51,900.0
2014-05-12 11:55:00,89.51,89.54,89.41,89.54,9600.0,89.51,89.54,89.41,89.54,9600.0
2014-05-12 12:00:00,89.46,89.56,89.46,89.51,2400.0,89.46,89.56,89.46,89.51,2400.0
2014-05-12 12:05:00,89.5,89.56,89.44,89.52,7400.0,89.5,89.56,89.44,89.52,7400.0
2014-05-12 12:10:00,89.52,89.65,89.5,89.52,16200.0,89.52,89.65,89.5,89.52,16200.0
2014-05-12 12:15:00,89.52,89.54,89.49,89.54,2500.0,89.52,89.54,89.49,89.54,2500.0
2014-05-12 12:20:00,89.54,89.76,89.54,89.58,3800.0,89.54,89.76,89.54,89.58,3800.0
2014-05-12 12:25:00,89.57,89.8,89.57,89.78,12000.0,89.57,89.8,89.57,89.78,12000.0
2014-05-12 12:30:00,89.77,89.92,89.74,89.82,10100.0,89.77,89.92,89.74,89.82,10100.0
2014-05-12 12:35:00,89.82,89.93,89.8,89.8,5400.0,89.82,89.93,89.8,89.8,5400.0
2014-05-12 12:40:00,89.73,89.81,89.73,89.8,5000.0,89.73,89.81,89.73,89.8,5000.0
2014-05-12 12:45:00,89.81,89.88,89.79,89.82,9400.0,89.81,89.88,89.79,89.82,9400.0
2014-05-12 12:50:00,89.82,89.86,89.74,89.74,3200.0,89.82,89.86,89.74,89.74,3200.0
2014-05-12 12:55:00,89.78,89.82,89.75,89.76,4100.0,89.78,89.82,89.75,89.76,4100.0
2014-05-12 13:00:00,89.78,89.87,89.76,89.82,4300.0,89.78,89.87,89.76,89.82,4300.0
2014-05-12 13:05:00,89.82,89.86,89.79,89.82,6500.0,89.82,89.86,89.79,89.82,6500.0
2014-05-12 13:10:00,89.82,89.84,89.79,89.79,2400.0,89.82,89.84,89.79,89.79,2400.0
2014-05-12 13:15:00,89.8,89.89,89.72,89.76,12500.0,89.8,89.89,89.72,89.76,12500.0
2014-05-12 13:20:00,89.71,89.71,89.61,89.61,2200.0,89.71,89.71,89.61,89.61,2200.0
2014-05-12 13:25:00,89.56,89.69,89.55,89.69,2000.0,89.56,89.69,89.55,89.69,2000.0
2014-05-12 13:30:00,89.7,89.78,89.65,89.78,3700.0,89.7,89.78,89.65,89.78,3700.0
2014-05-12 13:35:00,89.78,89.81,89.78,89.81,500.0,89.78,89.81,89.78,89.81,500.0
2014-05-12 13:40:00,89.76,89.79,89.74,89.74,2200.0,89.76,89.79,89.74,89.74,2200.0
2014-05-12 13:45:00,89.7,89.7,89.58,89.58,1200.0,89.7,89.7,89.58,89.58,1200.0
2014-05-12 13:50:00,89.62,89.76,89.59,89.72,3700.0,89.62,89.76,89.59,89.72,3700.0
2014-05-12 13:55:00,89.71,89.76,89.7,89.76,2900.0,89.71,89.76,89.7,89.76,2900.0
2014-05-12 14:00:00,89.76,89.76,89.67,89.68,4300.0,89.76,89.76,89.67,89.68,4300.0
2014-05-12 14:05:00,89.68,89.76,89.67,89.74,2100.0,89.68,89.76,89.67,89.74,2100.0
2014-05-12 14:10:00,89.74,89.9,89.66,89.9,3400.0,89.74,89.9,89.66,89.9,3400.0
2014-05-12 14:15:00,89.87,89.89,89.75,89.75,25400.0,89.87,89.89,89.75,89.75,25400.0
2014-05-12 14:20:00,89.76,89.8,89.73,89.8,10700.0,89.76,89.8,89.73,89.8,10700.0
2014-05-12 14:25:00,89.79,89.82,89.65,89.65,20600.0,89.79,89.82,89.65,89.65,20600.0
2014-05-12 14:30:00,89.66,89.91,89.66,89.86,20100.0,89.66,89.91,89.66,89.86,20100.0
2014-05-12 14:35:00,89.89,89.96,89.82,89.92,33500.0,89.89,89.96,89.82,89.92,33500.0
2014-05-12 14:40:00,89.96,89.99,89.94,89.96,3300.0,89.96,89.99,89.94,89.96,3300.0
2014-05-12 14:45:00,89.95,90.0,89.95,89.99,5400.0,89.95,90.0,89.95,89.99,5400.0
2014-05-12 14:50:00,90.02,90.06,89.97,90.02,4900.0,90.02,90.06,89.97,90.02,4900.0
2014-05-12 14:55:00,90.02,90.06,89.97,90.01,5400.0,90.02,90.06,89.97,90.01,5400.0
2014-05-12 15:00:00,90.02,90.08,89.93,89.93,4500.0,90.02,90.08,89.93,89.93,4500.0
2014-05-12 15:05:00,89.89,89.94,89.86,89.86,4000.0,89.89,89.94,89.86,89.86,4000.0
2014-05-12 15:10:00,89.84,89.92,89.78,89.91,7500.0,89.84,89.92,89.78,89.91,7500.0
2014-05-12 15:15:00,89.91,89.94,89.84,89.87,6100.0,89.91,89.94,89.84,89.87,6100.0
2014-05-12 15:20:00,89.83,89.85,89.8,89.85,3400.0,89.83,89.85,89.8,89.85,3400.0
2014-05-12 15:25:00,89.84,89.84,89.77,89.79,4000.0,89.84,89.84,89.77,89.79,4000.0
2014-05-12 15:30:00,89.8,89.88,89.8,89.87,5800.0,89.8,89.88,89.8,89.87,5800.0
2014-05-12 15:35:00,89.86,89.93,89.86,89.88,11600.0,89.86,89.93,89.86,89.88,11600.0
2014-05-12 15:40:00,89.89,89.94,89.87,89.88,8700.0,89.89,89.94,89.87,89.88,8700.0
2014-05-12 15:45:00,89.87,89.91,89.86,89.9,9900.0,89.87,89.91,89.86,89.9,9900.0
2014-05-12 15:50:00,89.89,89.89,89.75,89.75,11600.0,89.89,89.89,89.75,89.75,11600.0
2014-05-12 15:55:00,89.77,89.9,89.65,89.88,46900.0,89.77,89.9,89.65,89.88,46900.0
2014-05-13 09:30:00,89.24,89.63,88.78,88.79,25100.0,89.24,89.63,88.78,88.79,25100.0
2014-05-13 09:35:00,88.86,88.94,87.57,88.15,32400.0,88.86,88.94,87.57,88.15,32400.0
2014-05-13 09:40:00,88.28,89.16,88.22,88.96,28400.0,88.28,89.16,88.22,88.96,28400.0
2014-05-13 09:45:00,89.05,89.49,88.83,89.44,38300.0,89.05,89.49,88.83,89.44,38300.0
2014-05-13 09:50:00,89.34,89.34,88.5,88.78,7700.0,89.34,89.34,88.5,88.78,7700.0
2014-05-13 09:55:00,88.56,88.73,88.45,88.45,9600.0,88.56,88.73,88.45,88.45,9600.0
2014-05-13 10:00:00,88.46,89.09,88.46,89.09,14300.0,88.46,89.09,88.46,89.09,14300.0
2014-05-13 10:05:00,89.12,89.26,88.91,89.24,6600.0,89.12,89.26,88.91,89.24,6600.0
2014-05-13 10:10:00,88.99,89.19,88.88,89.06,9200.0,88.99,89.19,88.88,89.06,9200.0
2014-05-13 10:15:00,89.0,89.05,88.55,88.59,8600.0,89.0,89.05,88.55,88.59,8600.0
2014-05-13 10:20:00,88.65,88.91,88.65,88.86,17300.0,88.65,88.91,88.65,88.86,17300.0
2014-05-13 10:25:00,88.86,89.05,88.81,89.05,1200.0,88.86,89.05,88.81,89.05,1200.0
2014-05-13 10:30:00,88.95,88.95,88.69,88.69,1900.0,88.95,88.95,88.69,88.69,1900.0
2014-05-13 10:35:00,88.76,89.09,88.76,88.97,7100.0,88.76,89.09,88.76,88.97,7100.0
2014-05-13 10:40:00,88.99,89.23,88.99,89.18,3900.0,88.99,89.23,88.99,89.18,3900.0
2014-05-13 10:45:00,89.13,89.13,88.97,89.08,2400.0,89.13,89.13,88.97,89.08,2400.0
2014-05-13 10:50:00,88.99,88.99,88.81,88.86,1600.0,88.99,88.99,88.81,88.86,1600.0
2014-05-13 10:55:00,88.76,88.76,88.53,88.53,1700.0,88.76,88.76,88.53,88.53,1700.0
2014-05-13 11:00:00,88.57,88.68,88.45,88.49,5800.0,88.57,88.68,88.45,88.49,5800.0
2014-05-13 11:05:00,88.51,88.56,88.45,88.56,15900.0,88.51,88.56,88.45,88.56,15900.0
2014-05-13 11:10:00,88.55,88.55,88.43,88.48,8900.0,88.55,88.55,88.43,88.48,8900.0
2014-05-13 11:15:00,88.45,88.51,88.28,88.34,9900.0,88.45,88.51,88.28,88.34,9900.0
2014-05-13 11:20:00,88.37,88.39,88.33,88.35,9900.0,88.37,88.39,88.33,88.35,9900.0
2014-05-13 11:25:00,88.37,88.38,88.29,88.33,8900.0,88.37,88.38,88.29,88.33,8900.0
2014-05-13 11:30:00,88.33,88.39,88.17,88.17,10300.0,88.33,88.39,88.17,88.17,10300.0
2014-05-13 11:35:00,88.12,88.26,87.96,88.0,15900.0,88.12,88.26,87.96,88.0,15900.0
2014-05-13 11:40:00,88.03,88.23,88.0,88.23,4600.0,88.03,88.23,88.0,88.23,4600.0
2014-05-13 11:45:00,88.11,88.13,88.08,88.13,2300.0,88.11,88.13,88.08,88.13,2300.0
2014-05-13 11:50:00,88.06,88.3,88.0,88.29,5600.0,88.06,88.3,88.0,88.29,5600.0
2014-05-13 11:55:00,88.27,88.29,88.06,88.06,4500.0,88.27,88.29,88.06,88.06,4500.0
2014-05-13 12:00:00,88.1,88.26,88.05,88.2,4100.0,88.1,88.26,88.05,88.2,4100.0
2014-05-13 12:05:00,88.23,88.26,87.89,87.89,13700.0,88.23,88.26,87.89,87.89,13700.0
2014-05-13 12:10:00,87.9,88.08,87.88,87.98,6000.0,87.9,88.08,87.88,87.98,6000.0
2014-05-13 12:15:00,87.95,88.08,87.92,88.05,2500.0,87.95,88.08,87.92,88.05,2500.0
2014-05-13 12:20:00,88.0,88.05,87.85,87.96,4500.0,88.0,88.05,87.85,87.96,4500.0
2014-05-13 12:25:00,87.96,88.21,87.96,88.17,3000.0,87.96,88.21,87.96,88.17,3000.0
2014-05-13 12:30:00,88.15,88.25,88.08,88.25,2500.0,88.15,88.25,88.08,88.25,2500.0
2014-05-13 12:35:00,88.18,88.28,88.14,88.22,9100.0,88.18,88.28,88.14,88.22,9100.0
2014-05-13 12:40:00,88.15,88.31,88.15,88.31,1800.0,88.15,88.31,88.15,88.31,1800.0
2014-05-13 12:45:00,88.25,88.55,88.25,88.55,1900.0,88.25,88.55,88.25,88.55,1900.0
2014-05-13 12:50:00,88.5,88.51,88.3,88.3,3500.0,88.5,88.51,88.3,88.3,3500.0
2014-05-13 12:55:00,88.3,88.34,88.24,88.32,2300.0,88.3,88.34,88.24,88.32,2300.0
2014-05-13 13:00:00,88.28,88.45,88.28,88.42,3100.0,88.28,88.45,88.28,88.42,3100.0
2014-05-13 13:05:00,88.43,88.55,88.43,88.55,700.0,88.43,88.55,88.43,88.55,700.0
2014-05-13 13:10:00,88.54,88.6,88.53,88.6,800.0,88.54,88.6,88.53,88.6,800.0
2014-05-13 13:15:00,88.6,88.62,88.52,88.58,3400.0,88.6,88.62,88.52,88.58,3400.0
2014-05-13 13:20:00,88.57,88.64,88.54,88.55,1500.0,88.57,88.64,88.54,88.55,1500.0
2014-05-13 13:25:00,88.5,88.55,88.5,88.55,3100.0,88.5,88.55,88.5,88.55,3100.0
2014-05-13 13:30:00,88.58,88.7,88.58,88.61,2200.0,88.58,88.7,88.58,88.61,2200.0
2014-05-13 13:35:00,88.53,88.53,88.32,88.32,1600.0,88.53,88.53,88.32,88.32,1600.0
2014-05-13 13:40:00,88.34,88.34,88.25,88.32,1300.0,88.34,88.34,88.25,88.32,1300.0
2014-05-13 13:45:00,88.32,88.32,88.11,88.25,4000.0,88.32,88.32,88.11,88.25,4000.0
2014-05-13 13:50:00,88.26,88.38,88.26,88.35,2300.0,88.26,88.38,88.26,88.35,2300.0
2014-05-13 13:55:00,88.37,88.49,88.37,88.49,1300.0,88.37,88.49,88.37,88.49,1300.0
2014-05-13 14:00:00,88.55,88.71,88.55,88.68,1300.0,88.55,88.71,88.55,88.68,1300.0
2014-05-13 14:05:00,88.74,88.74,88.51,88.51,5200.0,88.74,88.74,88.51,88.51,5200.0
2014-05-13 14:10:00,88.47,88.47,88.22,88.22,8100.0,88.47,88.47,88.22,88.22,8100.0
2014-05-13 14:15:00,88.2,88.2,88.15,88.15,2800.0,88.2,88.2,88.15,88.15,2800.0
2014-05-13 14:20:00,88.17,88.22,88.17,88.22,3600.0,88.17,88.22,88.17,88.22,3600.0
2014-05-13 14:25:00,88.23,88.25,88.19,88.24,3300.0,88.23,88.25,88.19,88.24,3300.0
2014-05-13 14:30:00,88.25,88.4,88.24,88.36,8600.0,88.25,88.4,88.24,88.36,8600.0
2014-05-13 14:35:00,88.39,88.45,88.39,88.41,2900.0,88.39,88.45,88.39,88.41,2900.0
2014-05-13 14:40:00,88.44,88.5,88.41,88.45,2600.0,88.44,88.5,88.41,88.45,2600.0
2014-05-13 14:45:00,88.46,88.5,88.32,88.5,12000.0,88.46,88.5,88.32,88.5,12000.0
2014-05-13 14:50:00,88.52,88.57,88.52,88.53,1900.0,88.52,88.57,88.52,88.53,1900.0
2014-05-13 14:55:00,88.53,88.58,88.53,88.58,1100.0,88.53,88.58,88.53,88.58,1100.0
2014-05-13 15:00:00,88.58,88.59,88.53,88.57,3400.0,88.58,88.59,88.53,88.57,3400.0
2014-05-13 15:05:00,88.57,88.58,88.52,88.52,2400.0,88.57,88.58,88.52,88.52,2400.0
2014-05-13 15:10:00,88.52,88.57,88.5,88.5,4800.0,88.52,88.57,88.5,88.5,4800.0
2014-05-13 15:15:00,88.51,88.53,88.5,88.5,3600.0,88.51,88.53,88.5,88.5,3600.0
2014-05-13 15:20:00,88.51,88.59,88.5,88.5,5900.0,88.51,88.59,88.5,88.5,5900.0
2014-05-13 15:25:00,88.51,88.57,88.5,88.57,5000.0,88.51,88.57,88.5,88.57,5000.0
2014-05-13 15:30:00,88.57,88.67,88.57,88.61,4400.0,88.57,88.67,88.57,88.61,4400.0
2014-05-13 15:35:00,88.62,88.65,88.61,88.63,5100.0,88.62,88.65,88.61,88.63,5100.0
2014-05-13 15:40:00,88.64,88.66,88.6,88.66,17000.0,88.64,88.66,88.6,88.66,17000.0
2014-05-13 15:45:00,88.65,88.65,88.59,88.59,5600.0,88.65,88.65,88.59,88.59,5600.0
2014-05-13 15:50:00,88.59,88.59,88.49,88.5,9300.0,88.59,88.59,88.49,88.5,9300.0
2014-05-13 15:55:00,88.52,88.57,88.48,88.51,14200.0,88.52,88.57,88.48,88.51,14200.0
2014-05-14 09:30:00,88.41,88.69,88.09,88.28,3000.0,88.41,88.69,88.09,88.28,3000.0
2014-05-14 09:35:00,88.38,88.38,88.17,88.29,1300.0,88.38,88.38,88.17,88.29,1300.0
2014-05-14 09:40:00,88.27,88.85,88.27,88.43,18600.0,88.27,88.85,88.27,88.43,18600.0
2014-05-14 09:45:00,88.61,88.83,88.59,88.74,17100.0,88.61,88.83,88.59,88.74,17100.0
2014-05-14 09:50:00,88.61,88.72,88.3,88.3,19200.0,88.61,88.72,88.3,88.3,19200.0
2014-05-14 09:55:00,88.19,88.54,88.1,88.54,4000.0,88.19,88.54,88.1,88.54,4000.0
2014-05-14 10:00:00,88.61,88.85,88.61,88.79,1400.0,88.61,88.85,88.61,88.79,1400.0
2014-05-14 10:05:00,88.82,88.82,88.45,88.45,2600.0,88.82,88.82,88.45,88.45,2600.0
2014-05-14 10:10:00,88.41,88.45,88.03,88.19,3700.0,88.41,88.45,88.03,88.19,3700.0
2014-05-14 10:15:00,88.16,88.25,88.13,88.16,3800.0,88.16,88.25,88.13,88.16,3800.0
2014-05-14 10:20:00,88.16,88.16,87.87,87.87,3800.0,88.16,88.16,87.87,87.87,3800.0
2014-05-14 10:25:00,87.93,87.93,87.73,87.85,1100.0,87.93,87.93,87.73,87.85,1100.0
2014-05-14 10:30:00,87.84,87.85,87.76,87.81,800.0,87.84,87.85,87.76,87.81,800.0
2014-05-14 10:35:00,87.73,87.86,87.67,87.74,2100.0,87.73,87.86,87.67,87.74,2100.0
2014-05-14 10:40:00,87.81,87.81,87.65,87.73,5600.0,87.81,87.81,87.65,87.73,5600.0
2014-05-14 10:45:00,87.66,87.7,87.42,87.7,5100.0,87.66,87.7,87.42,87.7,5100.0
2014-05-14 10:50:00,87.75,87.86,87.62,87.74,4300.0,87.75,87.86,87.62,87.74,4300.0
2014-05-14 10:55:00,87.65,87.7,87.46,87.51,3800.0,87.65,87.7,87.46,87.51,3800.0
2014-05-14 11:00:00,87.51,87.57,87.4,87.42,3500.0,87.51,87.57,87.4,87.42,3500.0
2014-05-14 11:05:00,87.33,87.44,87.29,87.29,2900.0,87.33,87.44,87.29,87.29,2900.0
2014-05-14 11:10:00,87.32,87.43,87.27,87.32,7400.0,87.32,87.43,87.27,87.32,7400.0
2014-05-14 11:15:00,87.4,87.4,87.25,87.28,3100.0,87.4,87.4,87.25,87.28,3100.0
2014-05-14 11:20:00,87.34,87.34,87.09,87.19,4100.0,87.34,87.34,87.09,87.19,4100.0
2014-05-14 11:25:00,87.15,87.32,87.1,87.22,9000.0,87.15,87.32,87.1,87.22,9000.0
2014-05-14 11:30:00,87.27,87.37,87.15,87.15,15500.0,87.27,87.37,87.15,87.15,15500.0
2014-05-14 11:35:00,87.22,87.22,87.13,87.13,1200.0,87.22,87.22,87.13,87.13,1200.0
2014-05-14 11:40:00,87.18,87.31,87.14,87.29,9700.0,87.18,87.31,87.14,87.29,9700.0
2014-05-14 11:45:00,87.28,87.35,87.26,87.34,3200.0,87.28,87.35,87.26,87.34,3200.0
2014-05-14 11:50:00,87.34,87.34,87.13,87.13,4300.0,87.34,87.34,87.13,87.13,4300.0
2014-05-14 11:55:00,87.1,87.1,86.95,86.95,3700.0,87.1,87.1,86.95,86.95,3700.0
2014-05-14 12:00:00,86.98,87.13,86.98,87.13,3800.0,86.98,87.13,86.98,87.13,3800.0
2014-05-14 12:05:00,87.15,87.2,87.13,87.19,4200.0,87.15,87.2,87.13,87.19,4200.0
2014-05-14 12:10:00,87.2,87.29,87.18,87.18,3200.0,87.2,87.29,87.18,87.18,3200.0
2014-05-14 12:15:00,87.21,87.23,87.08,87.15,13600.0,87.21,87.23,87.08,87.15,13600.0
2014-05-14 12:20:00,87.16,87.25,87.16,87.19,3300.0,87.16,87.25,87.16,87.19,3300.0
2014-05-14 12:25:00,87.21,87.27,87.16,87.17,4000.0,87.21,87.27,87.16,87.17,4000.0
2014-05-14 12:30:00,87.13,87.2,87.11,87.2,3700.0,87.13,87.2,87.11,87.2,3700.0
2014-05-14 12:35:00,87.23,87.36,87.16,87.36,3300.0,87.23,87.36,87.16,87.36,3300.0
2014-05-14 12:40:00,87.36,87.36,87.26,87.29,4800.0,87.36,87.36,87.26,87.29,4800.0
2014-05-14 12:45:00,87.26,87.37,87.26,87.34,6900.0,87.26,87.37,87.26,87.34,6900.0
2014-05-14 12:50:00,87.32,87.32,87.2,87.23,5500.0,87.32,87.32,87.2,87.23,5500.0
2014-05-14 12:55:00,87.26,87.38,87.25,87.32,4800.0,87.26,87.38,87.25,87.32,4800.0
2014-05-14 13:00:00,87.32,87.37,87.27,87.27,7900.0,87.32,87.37,87.27,87.27,7900.0
2014-05-14 13:05:00,87.28,87.29,87.22,87.29,3300.0,87.28,87.29,87.22,87.29,3300.0
2014-05-14 13:10:00,87.32,87.38,87.32,87.35,3500.0,87.32,87.38,87.32,87.35,3500.0
2014-05-14 13:15:00,87.37,87.37,87.19,87.19,10700.0,87.37,87.37,87.19,87.19,10700.0
2014-05-14 13:20:00,87.22,87.28,87.21,87.21,4700.0,87.22,87.28,87.21,87.21,4700.0
2014-05-14 13:25:00,87.2,87.32,87.2,87.32,2400.0,87.2,87.32,87.2,87.32,2400.0
2014-05-14 13:30:00,87.38,87.38,87.34,87.36,2300.0,87.38,87.38,87.34,87.36,2300.0
2014-05-14 13:35:00,87.4,87.44,87.21,87.21,4500.0,87.4,87.44,87.21,87.21,4500.0
2014-05-14 13:40:00,87.26,87.27,87.14,87.14,3600.0,87.26,87.27,87.14,87.14,3600.0
2014-05-14 13:45:00,87.16,87.27,87.13,87.27,5500.0,87.16,87.27,87.13,87.27,5500.0
2014-05-14 13:50:00,87.27,87.27,87.21,87.22,2400.0,87.27,87.27,87.21,87.22,2400.0
2014-05-14 13:55:00,87.21,87.21,87.12,87.16,2800.0,87.21,87.21,87.12,87.16,2800.0
2014-05-14 14:00:00,87.18,87.25,87.14,87.16,3200.0,87.18,87.25,87.14,87.16,3200.0
2014-05-14 14:05:00,87.13,87.19,87.13,87.14,6500.0,87.13,87.19,87.13,87.14,6500.0
2014-05-14 14:10:00,87.15,87.25,87.15,87.25,4900.0,87.15,87.25,87.15,87.25,4900.0
2014-05-14 14:15:00,87.25,87.26,87.24,87.25,3500.0,87.25,87.26,87.24,87.25,3500.0
2014-05-14 14:20:00,87.3,87.34,87.27,87.27,5700.0,87.3,87.34,87.27,87.27,5700.0
2014-05-14 14:25:00,87.28,87.4,87.26,87.31,5900.0,87.28,87.4,87.26,87.31,5900.0
2014-05-14 14:30:00,87.3,87.33,87.27,87.31,4100.0,87.3,87.33,87.27,87.31,4100.0
2014-05-14 14:35:00,87.3,87.3,87.16,87.16,3800.0,87.3,87.3,87.16,87.16,3800.0
2014-05-14 14:40:00,87.1,87.15,87.1,87.11,2400.0,87.1,87.15,87.1,87.11,2400.0
2014-05-14 14:45:00,87.12,87.15,86.92,87.01,10900.0,87.12,87.15,86.92,87.01,10900.0
2014-05-14 14:50:00,87.01,87.22,87.01,87.16,4600.0,87.01,87.22,87.01,87.16,4600.0
2014-05-14 14:55:00,87.17,87.17,87.0,87.04,2600.0,87.17,87.17,87.0,87.04,2600.0
2014-05-14 15:00:00,87.04,87.13,87.04,87.12,1400.0,87.04,87.13,87.04,87.12,1400.0
2014-05-14 15:05:00,87.14,87.15,87.09,87.14,3600.0,87.14,87.15,87.09,87.14,3600.0
2014-05-14 15:10:00,87.14,87.14,86.93,87.02,5500.0,87.14,87.14,86.93,87.02,5500.0
2014-05-14 15:15:00,86.99,87.03,86.93,87.02,4500.0,86.99,87.03,86.93,87.02,4500.0
2014-05-14 15:20:00,87.01,87.02,86.99,87.0,3200.0,87.01,87.02,86.99,87.0,3200.0
2014-05-14 15:25:00,87.02,87.02,86.98,86.98,7600.0,87.02,87.02,86.98,86.98,7600.0
2014-05-14 15:30:00,86.98,86.98,86.83,86.94,20700.0,86.98,86.98,86.83,86.94,20700.0
2014-05-14 15:35:00,86.94,87.01,86.94,86.99,15300.0,86.94,87.01,86.94,86.99,15300.0
2014-05-14 15:40:00,87.0,87.05,86.98,87.02,15900.0,87.0,87.05,86.98,87.02,15900.0
2014-05-14 15:45:00,87.02,87.09,86.99,87.09,29700.0,87.02,87.09,86.99,87.09,29700.0
2014-05-14 15:50:00,87.11,87.17,87.09,87.17,18600.0,87.11,87.17,87.09,87.17,18600.0
2014-05-14 15:55:00,87.17,87.19,87.09,87.15,23400.0,87.17,87.19,87.09,87.15,23400.0
2014-05-15 09:30:00,87.11,87.18,86.02,86.04,5600.0,87.11,87.18,86.02,86.04,5600.0
2014-05-15 09:35:00,86.03,86.1,85.17,85.78,51700.0,86.03,86.1,85.17,85.78,51700.0
2014-05-15 09:40:00,85.75,85.8,85.31,85.5,27700.0,85.75,85.8,85.31,85.5,27700.0
2014-05-15 09:45:00,85.5,85.64,85.5,85.58,12700.0,85.5,85.64,85.5,85.58,12700.0
2014-05-15 09:50:00,85.53,85.95,85.5,85.91,13300.0,85.53,85.95,85.5,85.91,13300.0
2014-05-15 09:55:00,85.87,86.08,85.58,86.07,17400.0,85.87,86.08,85.58,86.07,17400.0
2014-05-15 10:00:00,85.99,86.07,85.6,85.83,54600.0,85.99,86.07,85.6,85.83,54600.0
2014-05-15 10:05:00,85.8,85.83,85.44,85.56,19600.0,85.8,85.83,85.44,85.56,19600.0
2014-05-15 10:10:00,85.58,85.67,85.52,85.66,9400.0,85.58,85.67,85.52,85.66,9400.0
2014-05-15 10:15:00,85.65,85.65,85.37,85.59,31400.0,85.65,85.65,85.37,85.59,31400.0
2014-05-15 10:20:00,85.61,85.74,85.41,85.63,15600.0,85.61,85.74,85.41,85.63,15600.0
2014-05-15 10:25:00,85.68,85.74,85.37,85.45,16200.0,85.68,85.74,85.37,85.45,16200.0
2014-05-15 10:30:00,85.4,85.53,85.24,85.32,11400.0,85.4,85.53,85.24,85.32,11400.0
2014-05-15 10:35:00,85.27,85.4,85.19,85.37,8700.0,85.27,85.4,85.19,85.37,8700.0
2014-05-15 10:40:00,85.29,85.53,85.25,85.38,20300.0,85.29,85.53,85.25,85.38,20300.0
2014-05-15 10:45:00,85.47,85.47,85.2,85.37,10100.0,85.47,85.47,85.2,85.37,10100.0
2014-05-15 10:50:00,85.38,85.5,85.3,85.48,8200.0,85.38,85.5,85.3,85.48,8200.0
2014-05-15 10:55:00,85.52,85.58,85.31,85.45,9300.0,85.52,85.58,85.31,85.45,9300.0
2014-05-15 11:00:00,85.47,85.55,85.01,85.02,11100.0,85.47,85.55,85.01,85.02,11100.0
2014-05-15 11:05:00,85.13,85.23,85.06,85.18,8400.0,85.13,85.23,85.06,85.18,8400.0
2014-05-15 11:10:00,85.15,85.24,85.06,85.17,11500.0,85.15,85.24,85.06,85.17,11500.0
2014-05-15 11:15:00,85.14,85.27,85.0,85.09,12400.0,85.14,85.27,85.0,85.09,12400.0
2014-05-15 11:20:00,85.06,85.13,84.76,85.0,18000.0,85.06,85.13,84.76,85.0,18000.0
2014-05-15 11:25:00,85.08,85.25,84.99,85.09,12900.0,85.08,85.25,84.99,85.09,12900.0
2014-05-15 11:30:00,85.05,85.31,85.01,85.22,12200.0,85.05,85.31,85.01,85.22,12200.0
2014-05-15 11:35:00,85.16,85.43,85.16,85.4,9300.0,85.16,85.43,85.16,85.4,9300.0
2014-05-15 11:40:00,85.5,85.54,85.37,85.4,10500.0,85.5,85.54,85.37,85.4,10500.0
2014-05-15 11:45:00,85.41,85.42,85.1,85.18,8100.0,85.41,85.42,85.1,85.18,8100.0
2014-05-15 11:50:00,85.2,85.4,85.19,85.39,7300.0,85.2,85.4,85.19,85.39,7300.0
2014-05-15 11:55:00,85.27,85.43,85.19,85.4,21300.0,85.27,85.43,85.19,85.4,21300.0
2014-05-15 12:00:00,85.4,85.45,85.22,85.38,7700.0,85.4,85.45,85.22,85.38,7700.0
2014-05-15 12:05:00,85.37,85.48,85.23,85.31,9000.0,85.37,85.48,85.23,85.31,9000.0
2014-05-15 12:10:00,85.31,85.45,85.28,85.33,7400.0,85.31,85.45,85.28,85.33,7400.0
2014-05-15 12:15:00,85.33,85.4,85.16,85.31,10300.0,85.33,85.4,85.16,85.31,10300.0
2014-05-15 12:20:00,85.26,85.43,85.15,85.3,12700.0,85.26,85.43,85.15,85.3,12700.0
2014-05-15 12:25:00,85.25,85.4,85.14,85.37,7000.0,85.25,85.4,85.14,85.37,7000.0
2014-05-15 12:30:00,85.23,85.33,85.07,85.2,5800.0,85.23,85.33,85.07,85.2,5800.0
2014-05-15 12:35:00,85.2,85.35,85.2,85.32,15900.0,85.2,85.35,85.2,85.32,15900.0
2014-05-15 12:40:00,85.26,85.45,85.21,85.34,13600.0,85.26,85.45,85.21,85.34,13600.0
2014-05-15 12:45:00,85.37,85.41,85.26,85.31,4200.0,85.37,85.41,85.26,85.31,4200.0
2014-05-15 12:50:00,85.3,85.62,85.29,85.54,4500.0,85.3,85.62,85.29,85.54,4500.0
2014-05-15 12:55:00,85.62,85.81,85.58,85.81,4900.0,85.62,85.81,85.58,85.81,4900.0
2014-05-15 13:00:00,85.81,85.95,85.75,85.93,4800.0,85.81,85.95,85.75,85.93,4800.0
2014-05-15 13:05:00,85.97,86.11,85.9,86.01,9200.0,85.97,86.11,85.9,86.01,9200.0
2014-05-15 13:10:00,85.99,86.16,85.93,86.16,6900.0,85.99,86.16,85.93,86.16,6900.0
2014-05-15 13:15:00,86.15,86.23,86.06,86.17,6900.0,86.15,86.23,86.06,86.17,6900.0
2014-05-15 13:20:00,86.17,86.28,85.98,85.98,11600.0,86.17,86.28,85.98,85.98,11600.0
2014-05-15 13:25:00,86.02,86.02,85.82,85.85,6200.0,86.02,86.02,85.82,85.85,6200.0
2014-05-15 13:30:00,85.85,86.01,85.85,85.9,9200.0,85.85,86.01,85.85,85.9,9200.0
2014-05-15 13:35:00,85.95,86.11,85.95,86.11,3600.0,85.95,86.11,85.95,86.11,3600.0
2014-05-15 13:40:00,86.07,86.09,85.93,85.93,10200.0,86.07,86.09,85.93,85.93,10200.0
2014-05-15 13:45:00,85.96,85.96,85.64,85.69,10100.0,85.96,85.96,85.64,85.69,10100.0
2014-05-15 13:50:00,85.67,85.95,85.67,85.94,5200.0,85.67,85.95,85.67,85.94,5200.0
2014-05-15 13:55:00,85.94,85.95,85.89,85.93,7900.0,85.94,85.95,85.89,85.93,7900.0
2014-05-15 14:00:00,85.9,86.0,85.82,86.0,15400.0,85.9,86.0,85.82,86.0,15400.0
2014-05-15 14:05:00,86.03,86.2,85.99,86.12,7800.0,86.03,86.2,85.99,86.12,7800.0
2014-05-15 14:10:00,86.16,86.29,86.12,86.22,6600.0,86.16,86.29,86.12,86.22,6600.0
2014-05-15 14:15:00,86.22,86.25,85.91,86.07,14900.0,86.22,86.25,85.91,86.07,14900.0
2014-05-15 14:20:00,86.06,86.19,85.9,86.19,13100.0,86.06,86.19,85.9,86.19,13100.0
2014-05-15 14:25:00,86.16,86.42,86.16,86.42,11100.0,86.16,86.42,86.16,86.42,11100.0
2014-05-15 14:30:00,86.36,86.46,86.36,86.46,3300.0,86.36,86.46,86.36,86.46,3300.0
2014-05-15 14:35:00,86.4,86.74,86.4,86.74,12400.0,86.4,86.74,86.4,86.74,12400.0
2014-05-15 14:40:00,86.73,86.83,86.63,86.79,14200.0,86.73,86.83,86.63,86.79,14200.0
2014-05-15 14:45:00,86.7,86.81,86.61,86.78,8100.0,86.7,86.81,86.61,86.78,8100.0
2014-05-15 14:50:00,86.79,86.95,86.77,86.93,4000.0,86.79,86.95,86.77,86.93,4000.0
2014-05-15 14:55:00,86.94,86.99,86.79,86.87,13300.0,86.94,86.99,86.79,86.87,13300.0
2014-05-15 15:00:00,86.88,86.98,86.7,86.86,10800.0,86.88,86.98,86.7,86.86,10800.0
2014-05-15 15:05:00,86.82,86.82,86.53,86.78,9100.0,86.82,86.82,86.53,86.78,9100.0
2014-05-15 15:10:00,86.76,86.78,86.66,86.66,7800.0,86.76,86.78,86.66,86.66,7800.0
2014-05-15 15:15:00,86.67,86.7,86.5,86.5,5100.0,86.67,86.7,86.5,86.5,5100.0
2014-05-15 15:20:00,86.52,86.72,86.45,86.57,9300.0,86.52,86.72,86.45,86.57,9300.0
2014-05-15 15:25:00,86.49,86.81,86.48,86.7,14300.0,86.49,86.81,86.48,86.7,14300.0
2014-05-15 15:30:00,86.71,86.81,86.54,86.81,16200.0,86.71,86.81,86.54,86.81,16200.0
2014-05-15 15:35:00,86.77,86.88,86.69,86.69,20900.0,86.77,86.88,86.69,86.69,20900.0
2014-05-15 15:40:00,86.73,86.76,86.61,86.73,10400.0,86.73,86.76,86.61,86.73,10400.0
2014-05-15 15:45:00,86.72,87.11,86.71,87.02,25500.0,86.72,87.11,86.71,87.02,25500.0
2014-05-15 15:50:00,87.03,87.09,86.8,86.83,48900.0,87.03,87.09,86.8,86.83,48900.0
2014-05-15 15:55:00,86.83,86.83,86.62,86.77,41300.0,86.83,86.83,86.62,86.77,41300.0
2014-05-16 09:30:00,86.49,87.34,86.14,86.38,7300.0,86.49,87.34,86.14,86.38,7300.0
2014-05-16 09:35:00,86.42,86.75,86.42,86.59,2000.0,86.42,86.75,86.42,86.59,2000.0
2014-05-16 09:40:00,86.57,86.57,86.24,86.26,1200.0,86.57,86.57,86.24,86.26,1200.0
2014-05-16 09:45:00,86.17,86.68,86.17,86.38,7500.0,86.17,86.68,86.17,86.38,7500.0
2014-05-16 09:50:00,86.38,86.65,86.25,86.25,6300.0,86.38,86.65,86.25,86.25,6300.0
2014-05-16 09:55:00,86.29,86.44,86.01,86.08,7100.0,86.29,86.44,86.01,86.08,7100.0
2014-05-16 10:00:00,86.12,86.25,86.03,86.08,8100.0,86.12,86.25,86.03,86.08,8100.0
2014-05-16 10:05:00,86.07,86.07,85.69,85.83,5900.0,86.07,86.07,85.69,85.83,5900.0
2014-05-16 10:10:00,85.83,86.15,85.77,85.91,77100.0,85.83,86.15,85.77,85.91,77100.0
2014-05-16 10:15:00,86.01,86.09,85.65,85.73,68200.0,86.01,86.09,85.65,85.73,68200.0
2014-05-16 10:20:00,85.68,85.92,85.43,85.68,12000.0,85.68,85.92,85.43,85.68,12000.0
2014-05-16 10:25:00,85.82,85.82,85.53,85.54,6400.0,85.82,85.82,85.53,85.54,6400.0
2014-05-16 10:30:00,85.58,85.59,85.31,85.51,12300.0,85.58,85.59,85.31,85.51,12300.0
2014-05-16 10:35:00,85.49,85.57,85.28,85.49,10500.0,85.49,85.57,85.28,85.49,10500.0
2014-05-16 10:40:00,85.49,85.54,85.42,85.46,8000.0,85.49,85.54,85.42,85.46,8000.0
2014-05-16 10:45:00,85.44,85.65,85.43,85.5,17200.0,85.44,85.65,85.43,85.5,17200.0
2014-05-16 10:50:00,85.49,85.78,85.44,85.67,23500.0,85.49,85.78,85.44,85.67,23500.0
2014-05-16 10:55:00,85.76,85.86,85.64,85.64,4000.0,85.76,85.86,85.64,85.64,4000.0
2014-05-16 11:00:00,85.71,85.8,85.68,85.8,4100.0,85.71,85.8,85.68,85.8,4100.0
2014-05-16 11:05:00,85.8,86.01,85.79,85.97,14400.0,85.8,86.01,85.79,85.97,14400.0
2014-05-16 11:10:00,85.95,86.26,85.95,86.2,13600.0,85.95,86.26,85.95,86.2,13600.0
2014-05-16 11:15:00,86.2,86.25,86.09,86.22,11900.0,86.2,86.25,86.09,86.22,11900.0
2014-05-16 11:20:00,86.19,86.22,86.09,86.13,7600.0,86.19,86.22,86.09,86.13,7600.0
2014-05-16 11:25:00,86.16,86.23,86.08,86.2,9400.0,86.16,86.23,86.08,86.2,9400.0
2014-05-16 11:30:00,86.23,86.66,86.22,86.57,21400.0,86.23,86.66,86.22,86.57,21400.0
2014-05-16 11:35:00,86.61,86.7,86.52,86.7,4600.0,86.61,86.7,86.52,86.7,4600.0
2014-05-16 11:40:00,86.71,86.79,86.66,86.77,16200.0,86.71,86.79,86.66,86.77,16200.0
2014-05-16 11:45:00,86.77,86.85,86.69,86.85,5600.0,86.77,86.85,86.69,86.85,5600.0
2014-05-16 11:50:00,86.86,87.13,86.86,86.94,8600.0,86.86,87.13,86.86,86.94,8600.0
2014-05-16 11:55:00,86.89,87.09,86.89,87.03,3900.0,86.89,87.09,86.89,87.03,3900.0
2014-05-16 12:00:00,87.03,87.06,86.96,87.06,3300.0,87.03,87.06,86.96,87.06,3300.0
2014-05-16 12:05:00,86.98,86.99,86.68,86.68,2600.0,86.98,86.99,86.68,86.68,2600.0
2014-05-16 12:10:00,86.7,86.78,86.59,86.69,2800.0,86.7,86.78,86.59,86.69,2800.0
2014-05-16 12:15:00,86.79,86.91,86.78,86.91,7300.0,86.79,86.91,86.78,86.91,7300.0
2014-05-16 12:20:00,86.92,86.92,86.79,86.79,2900.0,86.92,86.92,86.79,86.79,2900.0
2014-05-16 12:25:00,86.78,86.78,86.65,86.71,2800.0,86.78,86.78,86.65,86.71,2800.0
2014-05-16 12:30:00,86.73,86.79,86.69,86.79,2800.0,86.73,86.79,86.69,86.79,2800.0
2014-05-16 12:35:00,86.8,86.85,86.74,86.8,3800.0,86.8,86.85,86.74,86.8,3800.0
2014-05-16 12:40:00,86.77,86.77,86.75,86.75,1200.0,86.77,86.77,86.75,86.75,1200.0
2014-05-16 12:45:00,86.81,86.81,86.7,86.81,2300.0,86.81,86.81,86.7,86.81,2300.0
2014-05-16 12:50:00,86.76,86.76,86.63,86.63,1400.0,86.76,86.76,86.63,86.63,1400.0
2014-05-16 12:55:00,86.67,86.85,86.67,86.75,3900.0,86.67,86.85,86.67,86.75,3900.0
2014-05-16 13:00:00,86.84,86.84,86.63,86.63,900.0,86.84,86.84,86.63,86.63,900.0
2014-05-16 13:05:00,86.65,86.73,86.64,86.73,3000.0,86.65,86.73,86.64,86.73,3000.0
2014-05-16 13:10:00,86.69,86.84,86.66,86.75,1000.0,86.69,86.84,86.66,86.75,1000.0
2014-05-16 13:15:00,86.82,86.97,86.82,86.93,12400.0,86.82,86.97,86.82,86.93,12400.0
2014-05-16 13:20:00,86.97,87.03,86.9,87.03,1800.0,86.97,87.03,86.9,87.03,1800.0
2014-05-16 13:25:00,87.08,87.12,86.99,87.01,2600.0,87.08,87.12,86.99,87.01,2600.0
2014-05-16 13:30:00,87.07,87.26,87.07,87.24,2400.0,87.07,87.26,87.07,87.24,2400.0
2014-05-16 13:35:00,87.32,87.32,87.26,87.3,1800.0,87.32,87.32,87.26,87.3,1800.0
2014-05-16 13:40:00,87.38,87.44,87.28,87.28,11100.0,87.38,87.44,87.28,87.28,11100.0
2014-05-16 13:45:00,87.28,87.57,87.24,87.57,14900.0,87.28,87.57,87.24,87.57,14900.0
2014-05-16 13:50:00,87.6,87.73,87.43,87.53,39700.0,87.6,87.73,87.43,87.53,39700.0
2014-05-16 13:55:00,87.48,87.48,87.32,87.33,3900.0,87.48,87.48,87.32,87.33,3900.0
2014-05-16 14:00:00,87.34,87.35,87.23,87.23,800.0,87.34,87.35,87.23,87.23,800.0
2014-05-16 14:05:00,87.22,87.23,87.13,87.2,2200.0,87.22,87.23,87.13,87.2,2200.0
2014-05-16 14:10:00,87.3,87.31,87.3,87.31,600.0,87.3,87.31,87.3,87.31,600.0
2014-05-16 14:15:00,87.31,87.43,87.24,87.27,3300.0,87.31,87.43,87.24,87.27,3300.0
2014-05-16 14:20:00,87.33,87.33,87.29,87.31,2400.0,87.33,87.33,87.29,87.31,2400.0
2014-05-16 14:25:00,87.33,87.42,87.33,87.4,3500.0,87.33,87.42,87.33,87.4,3500.0
2014-05-16 14:30:00,87.4,87.4,87.26,87.26,2100.0,87.4,87.4,87.26,87.26,2100.0
2014-05-16 14:35:00,87.3,87.39,87.3,87.34,2000.0,87.3,87.39,87.3,87.34,2000.0
2014-05-16 14:40:00,87.37,87.59,87.37,87.56,5200.0,87.37,87.59,87.37,87.56,5200.0
2014-05-16 14:45:00,87.53,87.53,87.45,87.48,5400.0,87.53,87.53,87.45,87.48,5400.0
2014-05-16 14:50:00,87.5,87.53,87.42,87.46,2400.0,87.5,87.53,87.42,87.46,2400.0
2014-05-16 14:55:00,87.48,87.66,87.48,87.66,4500.0,87.48,87.66,87.48,87.66,4500.0
2014-05-16 15:00:00,87.67,87.84,87.6,87.84,7500.0,87.67,87.84,87.6,87.84,7500.0
2014-05-16 15:05:00,87.84,87.98,87.82,87.97,12100.0,87.84,87.98,87.82,87.97,12100.0
2014-05-16 15:10:00,87.99,88.01,87.86,87.89,11500.0,87.99,88.01,87.86,87.89,11500.0
2014-05-16 15:15:00,87.89,87.98,87.89,87.98,6900.0,87.89,87.98,87.89,87.98,6900.0
2014-05-16 15:20:00,87.97,88.0,87.91,87.96,14000.0,87.97,88.0,87.91,87.96,14000.0
2014-05-16 15:25:00,87.96,88.02,87.82,87.85,8700.0,87.96,88.02,87.82,87.85,8700.0
2014-05-16 15:30:00,87.87,88.03,87.83,87.99,6800.0,87.87,88.03,87.83,87.99,6800.0
2014-05-16 15:35:00,87.95,88.0,87.78,87.79,14200.0,87.95,88.0,87.78,87.79,14200.0
2014-05-16 15:40:00,87.79,87.8,87.67,87.72,16900.0,87.79,87.8,87.67,87.72,16900.0
2014-05-16 15:45:00,87.71,87.76,87.68,87.7,9800.0,87.71,87.76,87.68,87.7,9800.0
2014-05-16 15:50:00,87.7,87.9,87.7,87.86,20900.0,87.7,87.9,87.7,87.86,20900.0
2014-05-16 15:55:00,87.87,87.91,87.81,87.89,27100.0,87.87,87.91,87.81,87.89,27100.0
2014-05-19 09:30:00,87.65,88.05,87.58,88.05,2700.0,87.65,88.05,87.58,88.05,2700.0
2014-05-19 09:35:00,88.03,88.22,87.95,88.05,1500.0,88.03,88.22,87.95,88.05,1500.0
2014-05-19 09:40:00,87.94,88.05,87.48,87.49,37600.0,87.94,88.05,87.48,87.49,37600.0
2014-05-19 09:45:00,87.49,87.49,86.98,87.14,7700.0,87.49,87.49,86.98,87.14,7700.0
2014-05-19 09:50:00,87.19,87.26,86.71,86.71,4300.0,87.19,87.26,86.71,86.71,4300.0
2014-05-19 09:55:00,86.82,86.82,86.62,86.62,5000.0,86.82,86.82,86.62,86.62,5000.0
2014-05-19 10:00:00,86.74,86.78,86.16,86.29,17400.0,86.74,86.78,86.16,86.29,17400.0
2014-05-19 10:05:00,86.38,86.45,85.93,86.25,37600.0,86.38,86.45,85.93,86.25,37600.0
2014-05-19 10:10:00,86.23,86.23,85.66,85.67,16600.0,86.23,86.23,85.66,85.67,16600.0
2014-05-19 10:15:00,85.82,86.13,85.81,86.02,9400.0,85.82,86.13,85.81,86.02,9400.0
2014-05-19 10:20:00,86.03,86.3,86.03,86.28,6800.0,86.03,86.3,86.03,86.28,6800.0
2014-05-19 10:25:00,86.28,86.58,86.28,86.45,9100.0,86.28,86.58,86.28,86.45,9100.0
2014-05-19 10:30:00,86.47,86.54,86.33,86.36,7700.0,86.47,86.54,86.33,86.36,7700.0
2014-05-19 10:35:00,86.35,86.59,86.35,86.59,6800.0,86.35,86.59,86.35,86.59,6800.0
2014-05-19 10:40:00,86.64,86.77,86.61,86.77,2600.0,86.64,86.77,86.61,86.77,2600.0
2014-05-19 10:45:00,86.76,86.87,86.54,86.54,7900.0,86.76,86.87,86.54,86.54,7900.0
2014-05-19 10:50:00,86.55,86.64,86.4,86.5,5600.0,86.55,86.64,86.4,86.5,5600.0
2014-05-19 10:55:00,86.5,86.78,86.5,86.76,3100.0,86.5,86.78,86.5,86.76,3100.0
2014-05-19 11:00:00,86.78,87.09,86.78,87.09,5100.0,86.78,87.09,86.78,87.09,5100.0
2014-05-19 11:05:00,87.11,87.11,86.86,86.91,7500.0,87.11,87.11,86.86,86.91,7500.0
2014-05-19 11:10:00,86.88,86.97,86.79,86.82,6200.0,86.88,86.97,86.79,86.82,6200.0
2014-05-19 11:15:00,86.79,86.79,86.64,86.72,3000.0,86.79,86.79,86.64,86.72,3000.0
2014-05-19 11:20:00,86.77,86.96,86.76,86.91,12600.0,86.77,86.96,86.76,86.91,12600.0
2014-05-19 11:25:00,86.91,86.91,86.66,86.66,2400.0,86.91,86.91,86.66,86.66,2400.0
2014-05-19 11:30:00,86.6,86.83,86.52,86.75,3400.0,86.6,86.83,86.52,86.75,3400.0
2014-05-19 11:35:00,86.75,86.89,86.68,86.85,6400.0,86.75,86.89,86.68,86.85,6400.0
2014-05-19 11:40:00,86.88,86.94,86.76,86.85,5100.0,86.88,86.94,86.76,86.85,5100.0
2014-05-19 11:45:00,86.86,86.94,86.8,86.8,17600.0,86.86,86.94,86.8,86.8,17600.0
2014-05-19 11:50:00,86.77,86.77,86.62,86.71,7300.0,86.77,86.77,86.62,86.71,7300.0
2014-05-19 11:55:00,86.72,87.0,86.71,87.0,10500.0,86.72,87.0,86.71,87.0,10500.0
2014-05-19 12:00:00,86.96,87.0,86.91,86.91,4000.0,86.96,87.0,86.91,86.91,4000.0
2014-05-19 12:05:00,86.92,86.93,86.89,86.89,700.0,86.92,86.93,86.89,86.89,700.0
2014-05-19 12:10:00,86.91,87.05,86.89,86.97,7200.0,86.91,87.05,86.89,86.97,7200.0
2014-05-19 12:15:00,86.93,87.0,86.83,87.0,2700.0,86.93,87.0,86.83,87.0,2700.0
2014-05-19 12:20:00,87.02,87.16,87.02,87.16,10600.0,87.02,87.16,87.02,87.16,10600.0
2014-05-19 12:25:00,87.25,87.25,87.05,87.05,2000.0,87.25,87.25,87.05,87.05,2000.0
2014-05-19 12:30:00,87.03,87.04,86.78,86.88,3100.0,87.03,87.04,86.78,86.88,3100.0
2014-05-19 12:35:00,86.93,87.02,86.78,86.78,2300.0,86.93,87.02,86.78,86.78,2300.0
2014-05-19 12:40:00,86.76,86.88,86.69,86.88,5100.0,86.76,86.88,86.69,86.88,5100.0
2014-05-19 12:45:00,86.79,86.79,86.62,86.78,2500.0,86.79,86.79,86.62,86.78,2500.0
2014-05-19 12:50:00,86.67,86.7,86.63,86.63,2800.0,86.67,86.7,86.63,86.63,2800.0
2014-05-19 12:55:00,86.69,86.8,86.63,86.8,6300.0,86.69,86.8,86.63,86.8,6300.0
2014-05-19 13:00:00,86.83,87.21,86.83,87.09,6300.0,86.83,87.21,86.83,87.09,6300.0
2014-05-19 13:05:00,87.06,87.06,86.91,86.96,2400.0,87.06,87.06,86.91,86.96,2400.0
2014-05-19 13:10:00,86.92,87.0,86.81,86.81,2900.0,86.92,87.0,86.81,86.81,2900.0
2014-05-19 13:15:00,86.78,86.87,86.71,86.71,2700.0,86.78,86.87,86.71,86.71,2700.0
2014-05-19 13:20:00,86.7,86.86,86.68,86.74,5200.0,86.7,86.86,86.68,86.74,5200.0
2014-05-19 13:25:00,86.77,87.03,86.77,87.0,7100.0,86.77,87.03,86.77,87.0,7100.0
2014-05-19 13:30:00,87.0,87.06,86.88,86.95,6300.0,87.0,87.06,86.88,86.95,6300.0
2014-05-19 13:35:00,86.91,86.91,86.7,86.75,3300.0,86.91,86.91,86.7,86.75,3300.0
2014-05-19 13:40:00,86.74,86.93,86.72,86.93,9400.0,86.74,86.93,86.72,86.93,9400.0
2014-05-19 13:45:00,86.93,87.0,86.82,86.86,16400.0,86.93,87.0,86.82,86.86,16400.0
2014-05-19 13:50:00,86.83,86.93,86.65,86.65,4300.0,86.83,86.93,86.65,86.65,4300.0
2014-05-19 13:55:00,86.65,86.91,86.64,86.91,6900.0,86.65,86.91,86.64,86.91,6900.0
2014-05-19 14:00:00,86.93,87.05,86.92,86.99,3800.0,86.93,87.05,86.92,86.99,3800.0
2014-05-19 14:05:00,86.92,86.99,86.81,86.89,3800.0,86.92,86.99,86.81,86.89,3800.0
2014-05-19 14:10:00,86.86,86.86,86.69,86.78,3900.0,86.86,86.86,86.69,86.78,3900.0
2014-05-19 14:15:00,86.82,86.84,86.67,86.71,3300.0,86.82,86.84,86.67,86.71,3300.0
2014-05-19 14:20:00,86.74,86.88,86.71,86.88,6400.0,86.74,86.88,86.71,86.88,6400.0
2014-05-19 14:25:00,86.86,86.92,86.79,86.83,5100.0,86.86,86.92,86.79,86.83,5100.0
2014-05-19 14:30:00,86.9,86.9,86.69,86.69,2700.0,86.9,86.9,86.69,86.69,2700.0
2014-05-19 14:35:00,86.69,86.9,86.68,86.88,8400.0,86.69,86.9,86.68,86.88,8400.0
2014-05-19 14:40:00,86.88,86.93,86.83,86.9,4800.0,86.88,86.93,86.83,86.9,4800.0
2014-05-19 14:45:00,86.91,86.94,86.79,86.79,7800.0,86.91,86.94,86.79,86.79,7800.0
2014-05-19 14:50:00,86.79,86.8,86.7,86.8,10200.0,86.79,86.8,86.7,86.8,10200.0
2014-05-19 14:55:00,86.8,86.81,86.63,86.63,5200.0,86.8,86.81,86.63,86.63,5200.0
2014-05-19 15:00:00,86.66,86.83,86.65,86.77,19100.0,86.66,86.83,86.65,86.77,19100.0
2014-05-19 15:05:00,86.79,86.83,86.69,86.81,9700.0,86.79,86.83,86.69,86.81,9700.0
2014-05-19 15:10:00,86.8,86.83,86.65,86.69,6300.0,86.8,86.83,86.65,86.69,6300.0
2014-05-19 15:15:00,86.69,86.78,86.61,86.78,8300.0,86.69,86.78,86.61,86.78,8300.0
2014-05-19 15:20:00,86.78,86.82,86.72,86.74,10800.0,86.78,86.82,86.72,86.74,10800.0
2014-05-19 15:25:00,86.72,86.75,86.65,86.66,6200.0,86.72,86.75,86.65,86.66,6200.0
2014-05-19 15:30:00,86.67,86.81,86.66,86.77,13000.0,86.67,86.81,86.66,86.77,13000.0
2014-05-19 15:35:00,86.78,86.79,86.74,86.76,6100.0,86.78,86.79,86.74,86.76,6100.0
2014-05-19 15:40:00,86.77,86.77,86.73,86.75,8600.0,86.77,86.77,86.73,86.75,8600.0
2014-05-19 15:45:00,86.75,86.76,86.65,86.65,16900.0,86.75,86.76,86.65,86.65,16900.0
2014-05-19 15:50:00,86.67,86.77,86.63,86.68,23000.0,86.67,86.77,86.63,86.68,23000.0
2014-05-19 15:55:00,86.7,86.71,86.6,86.66,30200.0,86.7,86.71,86.6,86.66,30200.0
2014-05-20 09:30:00,86.44,86.44,85.85,85.85,5600.0,86.44,86.44,85.85,85.85,5600.0
2014-05-20 09:35:00,85.74,85.96,85.35,85.41,2400.0,85.74,85.96,85.35,85.41,2400.0
2014-05-20 09:40:00,85.32,85.63,85.11,85.54,10300.0,85.32,85.63,85.11,85.54,10300.0
2014-05-20 09:45:00,85.39,85.89,85.39,85.69,8600.0,85.39,85.89,85.39,85.69,8600.0
2014-05-20 09:50:00,85.62,85.67,85.36,85.45,11200.0,85.62,85.67,85.36,85.45,11200.0
2014-05-20 09:55:00,85.36,85.36,85.18,85.3,6400.0,85.36,85.36,85.18,85.3,6400.0
2014-05-20 10:00:00,85.22,85.4,85.19,85.39,3900.0,85.22,85.4,85.19,85.39,3900.0
2014-05-20 10:05:00,85.47,85.64,85.34,85.48,9500.0,85.47,85.64,85.34,85.48,9500.0
2014-05-20 10:10:00,85.47,85.76,85.47,85.76,4300.0,85.47,85.76,85.47,85.76,4300.0
2014-05-20 10:15:00,85.84,86.12,85.75,85.75,3000.0,85.84,86.12,85.75,85.75,3000.0
2014-05-20 10:20:00,85.71,85.71,85.31,85.42,4100.0,85.71,85.71,85.31,85.42,4100.0
2014-05-20 10:25:00,85.42,85.44,85.07,85.24,14800.0,85.42,85.44,85.07,85.24,14800.0
2014-05-20 10:30:00,85.23,85.44,85.14,85.44,10000.0,85.23,85.44,85.14,85.44,10000.0
2014-05-20 10:35:00,85.44,85.75,85.44,85.51,7200.0,85.44,85.75,85.44,85.51,7200.0
2014-05-20 10:40:00,85.42,85.6,85.37,85.58,27500.0,85.42,85.6,85.37,85.58,27500.0
2014-05-20 10:45:00,85.62,85.71,85.38,85.59,5800.0,85.62,85.71,85.38,85.59,5800.0
2014-05-20 10:50:00,85.58,85.67,85.58,85.59,3700.0,85.58,85.67,85.58,85.59,3700.0
2014-05-20 10:55:00,85.6,85.77,85.57,85.63,6700.0,85.6,85.77,85.57,85.63,6700.0
2014-05-20 11:00:00,85.67,85.77,85.62,85.77,2400.0,85.67,85.77,85.62,85.77,2400.0
2014-05-20 11:05:00,85.78,85.8,85.73,85.77,4600.0,85.78,85.8,85.73,85.77,4600.0
2014-05-20 11:10:00,85.81,85.84,85.74,85.75,3700.0,85.81,85.84,85.74,85.75,3700.0
2014-05-20 11:15:00,85.73,85.73,85.44,85.52,4200.0,85.73,85.73,85.44,85.52,4200.0
2014-05-20 11:20:00,85.44,85.57,85.4,85.57,2700.0,85.44,85.57,85.4,85.57,2700.0
2014-05-20 11:25:00,85.56,85.66,85.55,85.58,4200.0,85.56,85.66,85.55,85.58,4200.0
2014-05-20 11:30:00,85.61,85.77,85.56,85.77,3200.0,85.61,85.77,85.56,85.77,3200.0
2014-05-20 11:35:00,85.71,85.83,85.65,85.66,3500.0,85.71,85.83,85.65,85.66,3500.0
2014-05-20 11:40:00,85.71,86.07,85.7,86.05,5400.0,85.71,86.07,85.7,86.05,5400.0
2014-05-20 11:45:00,86.05,86.13,86.05,86.08,3600.0,86.05,86.13,86.05,86.08,3600.0
2014-05-20 11:50:00,85.96,86.0,85.7,85.78,2500.0,85.96,86.0,85.7,85.78,2500.0
2014-05-20 11:55:00,85.75,85.75,85.67,85.68,1600.0,85.75,85.75,85.67,85.68,1600.0
2014-05-20 12:00:00,85.65,85.65,85.42,85.42,1400.0,85.65,85.65,85.42,85.42,1400.0
2014-05-20 12:05:00,85.38,85.65,85.38,85.65,4200.0,85.38,85.65,85.38,85.65,4200.0
2014-05-20 12:10:00,85.66,85.66,85.29,85.34,10200.0,85.66,85.66,85.29,85.34,10200.0
2014-05-20 12:15:00,85.34,85.49,85.23,85.49,3600.0,85.34,85.49,85.23,85.49,3600.0
2014-05-20 12:20:00,85.49,85.54,85.31,85.35,19100.0,85.49,85.54,85.31,85.35,19100.0
2014-05-20 12:25:00,85.35,85.44,85.29,85.38,8000.0,85.35,85.44,85.29,85.38,8000.0
2014-05-20 12:30:00,85.33,85.33,85.13,85.16,11300.0,85.33,85.33,85.13,85.16,11300.0
2014-05-20 12:35:00,85.18,85.2,85.09,85.09,8900.0,85.18,85.2,85.09,85.09,8900.0
2014-05-20 12:40:00,85.11,85.2,85.05,85.2,15300.0,85.11,85.2,85.05,85.2,15300.0
2014-05-20 12:45:00,85.19,85.2,85.12,85.19,12000.0,85.19,85.2,85.12,85.19,12000.0
2014-05-20 12:50:00,85.2,85.25,85.16,85.17,14200.0,85.2,85.25,85.16,85.17,14200.0
2014-05-20 12:55:00,85.2,85.3,85.17,85.28,8000.0,85.2,85.3,85.17,85.28,8000.0
2014-05-20 13:00:00,85.28,85.28,85.12,85.17,2300.0,85.28,85.28,85.12,85.17,2300.0
2014-05-20 13:05:00,85.22,85.29,85.19,85.21,2500.0,85.22,85.29,85.19,85.21,2500.0
2014-05-20 13:10:00,85.11,85.28,85.11,85.28,3600.0,85.11,85.28,85.11,85.28,3600.0
2014-05-20 13:15:00,85.23,85.23,85.15,85.19,4700.0,85.23,85.23,85.15,85.19,4700.0
2014-05-20 13:20:00,85.12,85.16,85.1,85.14,3400.0,85.12,85.16,85.1,85.14,3400.0
2014-05-20 13:25:00,85.18,85.32,85.09,85.3,6800.0,85.18,85.32,85.09,85.3,6800.0
2014-05-20 13:30:00,85.3,85.44,85.26,85.42,2800.0,85.3,85.44,85.26,85.42,2800.0
2014-05-20 13:35:00,85.42,85.5,85.39,85.46,3500.0,85.42,85.5,85.39,85.46,3500.0
2014-05-20 13:40:00,85.41,85.41,85.2,85.4,7700.0,85.41,85.41,85.2,85.4,7700.0
2014-05-20 13:45:00,85.38,85.44,85.25,85.25,28300.0,85.38,85.44,85.25,85.25,28300.0
2014-05-20 13:50:00,85.15,85.23,85.15,85.16,2500.0,85.15,85.23,85.15,85.16,2500.0
2014-05-20 13:55:00,85.18,85.37,85.17,85.28,15700.0,85.18,85.37,85.17,85.28,15700.0
2014-05-20 14:00:00,85.27,85.33,85.17,85.31,9600.0,85.27,85.33,85.17,85.31,9600.0
2014-05-20 14:05:00,85.34,85.47,85.34,85.35,5300.0,85.34,85.47,85.34,85.35,5300.0
2014-05-20 14:10:00,85.34,85.58,85.34,85.52,9300.0,85.34,85.58,85.34,85.52,9300.0
2014-05-20 14:15:00,85.55,85.65,85.48,85.65,5500.0,85.55,85.65,85.48,85.65,5500.0
2014-05-20 14:20:00,85.67,85.8,85.67,85.8,5000.0,85.67,85.8,85.67,85.8,5000.0
2014-05-20 14:25:00,85.75,85.75,85.62,85.62,7400.0,85.75,85.75,85.62,85.62,7400.0
2014-05-20 14:30:00,85.65,85.69,85.56,85.59,2100.0,85.65,85.69,85.56,85.59,2100.0
2014-05-20 14:35:00,85.61,85.66,85.47,85.47,2000.0,85.61,85.66,85.47,85.47,2000.0
2014-05-20 14:40:00,85.49,85.57,85.48,85.52,3200.0,85.49,85.57,85.48,85.52,3200.0
2014-05-20 14:45:00,85.52,85.64,85.52,85.64,2700.0,85.52,85.64,85.52,85.64,2700.0
2014-05-20 14:50:00,85.6,85.69,85.43,85.43,6800.0,85.6,85.69,85.43,85.43,6800.0
2014-05-20 14:55:00,85.43,85.5,85.36,85.42,13600.0,85.43,85.5,85.36,85.42,13600.0
2014-05-20 15:00:00,85.44,85.49,85.42,85.45,9300.0,85.44,85.49,85.42,85.45,9300.0
2014-05-20 15:05:00,85.44,85.47,85.43,85.43,4100.0,85.44,85.47,85.43,85.43,4100.0
2014-05-20 15:10:00,85.42,85.43,85.33,85.33,5800.0,85.42,85.43,85.33,85.33,5800.0
2014-05-20 15:15:00,85.33,85.4,85.33,85.37,6000.0,85.33,85.4,85.33,85.37,6000.0
2014-05-20 15:20:00,85.36,85.41,85.26,85.26,10000.0,85.36,85.41,85.26,85.26,10000.0
2014-05-20 15:25:00,85.25,85.28,85.19,85.19,6300.0,85.25,85.28,85.19,85.19,6300.0
2014-05-20 15:30:00,85.21,85.26,85.18,85.24,6700.0,85.21,85.26,85.18,85.24,6700.0
2014-05-20 15:35:00,85.29,85.4,85.29,85.36,9600.0,85.29,85.4,85.29,85.36,9600.0
2014-05-20 15:40:00,85.37,85.44,85.37,85.44,9800.0,85.37,85.44,85.37,85.44,9800.0
2014-05-20 15:45:00,85.45,85.45,85.36,85.4,18400.0,85.45,85.45,85.36,85.4,18400.0
2014-05-20 15:50:00,85.4,85.41,85.35,85.37,12000.0,85.4,85.41,85.35,85.37,12000.0
2014-05-20 15:55:00,85.37,85.37,85.27,85.36,25300.0,85.37,85.37,85.27,85.36,25300.0
2014-05-21 09:30:00,85.84,85.84,85.52,85.84,5100.0,85.84,85.84,85.52,85.84,5100.0
2014-05-21 09:35:00,85.82,86.2,85.82,85.9,4200.0,85.82,86.2,85.82,85.9,4200.0
2014-05-21 09:40:00,85.94,86.32,85.85,86.14,5200.0,85.94,86.32,85.85,86.14,5200.0
2014-05-21 09:45:00,86.15,86.48,86.15,86.43,5000.0,86.15,86.48,86.15,86.43,5000.0
2014-05-21 09:50:00,86.43,86.67,86.37,86.58,4600.0,86.43,86.67,86.37,86.58,4600.0
2014-05-21 09:55:00,86.49,86.58,86.44,86.44,2600.0,86.49,86.58,86.44,86.44,2600.0
2014-05-21 10:00:00,86.44,86.45,86.14,86.14,55800.0,86.44,86.45,86.14,86.14,55800.0
2014-05-21 10:05:00,86.18,86.36,86.09,86.36,11800.0,86.18,86.36,86.09,86.36,11800.0
2014-05-21 10:10:00,86.36,86.53,86.33,86.42,26500.0,86.36,86.53,86.33,86.42,26500.0
2014-05-21 10:15:00,86.36,86.48,86.36,86.38,2200.0,86.36,86.48,86.36,86.38,2200.0
2014-05-21 10:20:00,86.44,86.44,86.08,86.13,10800.0,86.44,86.44,86.08,86.13,10800.0
2014-05-21 10:25:00,86.18,86.31,86.17,86.24,7600.0,86.18,86.31,86.17,86.24,7600.0
2014-05-21 10:30:00,86.24,86.43,86.24,86.43,700.0,86.24,86.43,86.24,86.43,700.0
2014-05-21 10:35:00,86.43,86.47,86.33,86.33,5000.0,86.43,86.47,86.33,86.33,5000.0
2014-05-21 10:40:00,86.29,86.43,86.24,86.32,21300.0,86.29,86.43,86.24,86.32,21300.0
2014-05-21 10:45:00,86.31,86.51,86.31,86.51,2100.0,86.31,86.51,86.31,86.51,2100.0
2014-05-21 10:50:00,86.44,86.54,86.27,86.54,18000.0,86.44,86.54,86.27,86.54,18000.0
2014-05-21 10:55:00,86.54,86.61,86.37,86.38,5500.0,86.54,86.61,86.37,86.38,5500.0
2014-05-21 11:00:00,86.37,86.42,86.28,86.28,4900.0,86.37,86.42,86.28,86.28,4900.0
2014-05-21 11:05:00,86.28,86.38,86.28,86.37,2300.0,86.28,86.38,86.28,86.37,2300.0
2014-05-21 11:10:00,86.33,86.34,86.2,86.2,4400.0,86.33,86.34,86.2,86.2,4400.0
2014-05-21 11:15:00,86.23,86.3,86.15,86.16,7600.0,86.23,86.3,86.15,86.16,7600.0
2014-05-21 11:20:00,86.16,86.17,86.0,86.06,8400.0,86.16,86.17,86.0,86.06,8400.0
2014-05-21 11:25:00,86.1,86.1,85.6,85.6,21100.0,86.1,86.1,85.6,85.6,21100.0
2014-05-21 11:30:00,85.69,85.72,85.58,85.6,6300.0,85.69,85.72,85.58,85.6,6300.0
2014-05-21 11:35:00,85.67,85.68,85.32,85.32,6900.0,85.67,85.68,85.32,85.32,6900.0
2014-05-21 11:40:00,85.31,85.31,84.74,84.74,39300.0,85.31,85.31,84.74,84.74,39300.0
2014-05-21 11:45:00,84.9,84.9,84.5,84.5,38100.0,84.9,84.9,84.5,84.5,38100.0
2014-05-21 11:50:00,84.5,84.84,84.5,84.5,10700.0,84.5,84.84,84.5,84.5,10700.0
2014-05-21 11:55:00,84.55,84.57,84.25,84.27,13400.0,84.55,84.57,84.25,84.27,13400.0
2014-05-21 12:00:00,84.25,84.31,84.13,84.22,6500.0,84.25,84.31,84.13,84.22,6500.0
2014-05-21 12:05:00,84.18,84.35,84.14,84.34,11900.0,84.18,84.35,84.14,84.34,11900.0
2014-05-21 12:10:00,84.31,84.57,84.24,84.57,14400.0,84.31,84.57,84.24,84.57,14400.0
2014-05-21 12:15:00,84.57,84.62,84.55,84.61,6200.0,84.57,84.62,84.55,84.61,6200.0
2014-05-21 12:20:00,84.53,84.66,84.46,84.52,4700.0,84.53,84.66,84.46,84.52,4700.0
2014-05-21 12:25:00,84.51,84.52,84.44,84.44,6200.0,84.51,84.52,84.44,84.44,6200.0
2014-05-21 12:30:00,84.45,84.45,84.35,84.38,3500.0,84.45,84.45,84.35,84.38,3500.0
2014-05-21 12:35:00,84.36,84.57,84.35,84.56,7000.0,84.36,84.57,84.35,84.56,7000.0
2014-05-21 12:40:00,84.59,84.77,84.53,84.75,6800.0,84.59,84.77,84.53,84.75,6800.0
2014-05-21 12:45:00,84.74,84.81,84.52,84.62,6000.0,84.74,84.81,84.52,84.62,6000.0
2014-05-21 12:50:00,84.64,84.74,84.63,84.71,1200.0,84.64,84.74,84.63,84.71,1200.0
2014-05-21 12:55:00,84.78,84.9,84.78,84.9,1200.0,84.78,84.9,84.78,84.9,1200.0
2014-05-21 13:00:00,84.96,85.05,84.92,85.05,3500.0,84.96,85.05,84.92,85.05,3500.0
2014-05-21 13:05:00,85.02,85.02,84.92,84.99,8400.0,85.02,85.02,84.92,84.99,8400.0
2014-05-21 13:10:00,85.0,85.06,85.0,85.02,900.0,85.0,85.06,85.0,85.02,900.0
2014-05-21 13:15:00,84.92,85.01,84.92,84.97,1600.0,84.92,85.01,84.92,84.97,1600.0
2014-05-21 13:20:00,84.96,84.96,84.89,84.95,1300.0,84.96,84.96,84.89,84.95,1300.0
2014-05-21 13:25:00,84.96,85.01,84.91,84.94,1400.0,84.96,85.01,84.91,84.94,1400.0
2014-05-21 13:30:00,84.89,84.91,84.86,84.91,600.0,84.89,84.91,84.86,84.91,600.0
2014-05-21 13:35:00,84.89,84.93,84.86,84.89,2200.0,84.89,84.93,84.86,84.89,2200.0
2014-05-21 13:40:00,84.89,84.91,84.77,84.82,3500.0,84.89,84.91,84.77,84.82,3500.0
2014-05-21 13:45:00,84.76,84.77,84.69,84.69,500.0,84.76,84.77,84.69,84.69,500.0
2014-05-21 13:50:00,84.65,84.73,84.63,84.71,3000.0,84.65,84.73,84.63,84.71,3000.0
2014-05-21 13:55:00,84.75,84.9,84.72,84.73,21000.0,84.75,84.9,84.72,84.73,21000.0
2014-05-21 14:00:00,84.76,84.95,84.61,84.94,12400.0,84.76,84.95,84.61,84.94,12400.0
2014-05-21 14:05:00,84.95,84.95,84.61,84.7,6700.0,84.95,84.95,84.61,84.7,6700.0
2014-05-21 14:10:00,84.66,84.68,84.47,84.62,10300.0,84.66,84.68,84.47,84.62,10300.0
2014-05-21 14:15:00,84.65,84.8,84.63,84.8,8300.0,84.65,84.8,84.63,84.8,8300.0
2014-05-21 14:20:00,84.77,84.87,84.7,84.71,3800.0,84.77,84.87,84.7,84.71,3800.0
2014-05-21 14:25:00,84.72,84.8,84.68,84.72,7800.0,84.72,84.8,84.68,84.72,7800.0
2014-05-21 14:30:00,84.78,84.82,84.77,84.81,3400.0,84.78,84.82,84.77,84.81,3400.0
2014-05-21 14:35:00,84.81,84.88,84.77,84.88,3800.0,84.81,84.88,84.77,84.88,3800.0
2014-05-21 14:40:00,84.91,85.05,84.89,84.93,6900.0,84.91,85.05,84.89,84.93,6900.0
2014-05-21 14:45:00,84.92,85.06,84.91,84.97,6200.0,84.92,85.06,84.91,84.97,6200.0
2014-05-21 14:50:00,84.96,85.03,84.93,84.93,7300.0,84.96,85.03,84.93,84.93,7300.0
2014-05-21 14:55:00,84.88,84.94,84.81,84.84,3400.0,84.88,84.94,84.81,84.84,3400.0
2014-05-21 15:00:00,84.81,84.99,84.81,84.86,6900.0,84.81,84.99,84.81,84.86,6900.0
2014-05-21 15:05:00,84.87,84.93,84.87,84.91,12700.0,84.87,84.93,84.87,84.91,12700.0
2014-05-21 15:10:00,84.93,84.98,84.85,84.85,8800.0,84.93,84.98,84.85,84.85,8800.0
2014-05-21 15:15:00,84.89,84.93,84.87,84.87,9300.0,84.89,84.93,84.87,84.87,9300.0
2014-05-21 15:20:00,84.88,84.9,84.83,84.85,14000.0,84.88,84.9,84.83,84.85,14000.0
2014-05-21 15:25:00,84.85,84.89,84.78,84.89,9600.0,84.85,84.89,84.78,84.89,9600.0
2014-05-21 15:30:00,84.89,84.93,84.85,84.9,6600.0,84.89,84.93,84.85,84.9,6600.0
2014-05-21 15:35:00,84.9,84.9,84.86,84.87,4100.0,84.9,84.9,84.86,84.87,4100.0
2014-05-21 15:40:00,84.9,84.92,84.88,84.89,4700.0,84.9,84.92,84.88,84.89,4700.0
2014-05-21 15:45:00,84.89,84.92,84.81,84.91,7700.0,84.89,84.92,84.81,84.91,7700.0
2014-05-21 15:50:00,84.9,84.98,84.9,84.9,13000.0,84.9,84.98,84.9,84.9,13000.0
2014-05-21 15:55:00,84.89,85.0,84.74,84.82,48800.0,84.89,85.0,84.74,84.82,48800.0
2014-05-22 09:30:00,84.68,85.47,84.68,85.34,8100.0,84.68,85.47,84.68,85.34,8100.0
2014-05-22 09:35:00,85.46,85.85,85.37,85.4,5400.0,85.46,85.85,85.37,85.4,5400.0
2014-05-22 09:40:00,85.77,86.1,85.59,85.82,23500.0,85.77,86.1,85.59,85.82,23500.0
2014-05-22 09:45:00,85.9,86.05,85.78,86.03,17400.0,85.9,86.05,85.78,86.03,17400.0
2014-05-22 09:50:00,86.04,86.16,86.0,86.1,7900.0,86.04,86.16,86.0,86.1,7900.0
2014-05-22 09:55:00,86.15,86.22,85.83,85.9,26300.0,86.15,86.22,85.83,85.9,26300.0
2014-05-22 10:00:00,85.95,85.95,85.49,85.5,7700.0,85.95,85.95,85.49,85.5,7700.0
2014-05-22 10:05:00,85.49,85.49,85.16,85.3,9300.0,85.49,85.49,85.16,85.3,9300.0
2014-05-22 10:10:00,85.3,85.58,85.22,85.58,15100.0,85.3,85.58,85.22,85.58,15100.0
2014-05-22 10:15:00,85.57,85.72,85.42,85.42,17100.0,85.57,85.72,85.42,85.42,17100.0
2014-05-22 10:20:00,85.42,85.44,85.21,85.29,8500.0,85.42,85.44,85.21,85.29,8500.0
2014-05-22 10:25:00,85.33,85.59,85.26,85.42,10900.0,85.33,85.59,85.26,85.42,10900.0
2014-05-22 10:30:00,85.5,85.56,85.27,85.3,5800.0,85.5,85.56,85.27,85.3,5800.0
2014-05-22 10:35:00,85.28,85.41,85.27,85.37,3800.0,85.28,85.41,85.27,85.37,3800.0
2014-05-22 10:40:00,85.4,85.52,85.36,85.52,2700.0,85.4,85.52,85.36,85.52,2700.0
2014-05-22 10:45:00,85.52,85.79,85.52,85.79,3200.0,85.52,85.79,85.52,85.79,3200.0
2014-05-22 10:50:00,85.86,86.07,85.84,86.07,4700.0,85.86,86.07,85.84,86.07,4700.0
2014-05-22 10:55:00,86.1,86.1,85.88,85.88,2500.0,86.1,86.1,85.88,85.88,2500.0
2014-05-22 11:00:00,85.86,85.91,85.73,85.73,2400.0,85.86,85.91,85.73,85.73,2400.0
2014-05-22 11:05:00,85.79,85.79,85.61,85.61,2400.0,85.79,85.79,85.61,85.61,2400.0
2014-05-22 11:10:00,85.64,85.69,85.54,85.58,4600.0,85.64,85.69,85.54,85.58,4600.0
2014-05-22 11:15:00,85.56,85.59,85.41,85.54,4000.0,85.56,85.59,85.41,85.54,4000.0
2014-05-22 11:20:00,85.58,85.73,85.57,85.66,6100.0,85.58,85.73,85.57,85.66,6100.0
2014-05-22 11:25:00,85.72,85.93,85.72,85.93,2900.0,85.72,85.93,85.72,85.93,2900.0
2014-05-22 11:30:00,85.9,85.96,85.77,85.85,3100.0,85.9,85.96,85.77,85.85,3100.0
2014-05-22 11:35:00,85.82,85.85,85.71,85.75,5200.0,85.82,85.85,85.71,85.75,5200.0
2014-05-22 11:40:00,85.76,85.76,85.61,85.66,5800.0,85.76,85.76,85.61,85.66,5800.0
2014-05-22 11:45:00,85.68,85.75,85.34,85.35,15000.0,85.68,85.75,85.34,85.35,15000.0
2014-05-22 11:50:00,85.43,85.45,85.23,85.25,9100.0,85.43,85.45,85.23,85.25,9100.0
2014-05-22 11:55:00,85.28,85.41,84.99,84.99,20700.0,85.28,85.41,84.99,84.99,20700.0
2014-05-22 12:00:00,85.02,85.36,84.93,85.32,6700.0,85.02,85.36,84.93,85.32,6700.0
2014-05-22 12:05:00,85.35,85.38,85.2,85.2,3000.0,85.35,85.38,85.2,85.2,3000.0
2014-05-22 12:10:00,85.16,85.26,85.11,85.2,7100.0,85.16,85.26,85.11,85.2,7100.0
2014-05-22 12:15:00,85.1,85.1,84.87,84.93,4800.0,85.1,85.1,84.87,84.93,4800.0
2014-05-22 12:20:00,84.88,85.12,84.88,85.12,2600.0,84.88,85.12,84.88,85.12,2600.0
2014-05-22 12:25:00,85.1,85.29,85.1,85.15,3900.0,85.1,85.29,85.1,85.15,3900.0
2014-05-22 12:30:00,85.19,85.22,85.17,85.17,900.0,85.19,85.22,85.17,85.17,900.0
2014-05-22 12:35:00,85.16,85.24,85.16,85.23,2900.0,85.16,85.24,85.16,85.23,2900.0
2014-05-22 12:40:00,85.22,85.23,85.14,85.18,1300.0,85.22,85.23,85.14,85.18,1300.0
2014-05-22 12:45:00,85.12,85.12,85.03,85.03,3600.0,85.12,85.12,85.03,85.03,3600.0
2014-05-22 12:50:00,85.0,85.1,84.9,85.07,6000.0,85.0,85.1,84.9,85.07,6000.0
2014-05-22 12:55:00,85.07,85.08,84.87,85.01,10000.0,85.07,85.08,84.87,85.01,10000.0
2014-05-22 13:00:00,85.03,85.18,85.03,85.16,3700.0,85.03,85.18,85.03,85.16,3700.0
2014-05-22 13:05:00,85.2,85.3,85.15,85.21,6400.0,85.2,85.3,85.15,85.21,6400.0
2014-05-22 13:10:00,85.16,85.16,85.01,85.03,3300.0,85.16,85.16,85.01,85.03,3300.0
2014-05-22 13:15:00,85.03,85.12,84.98,85.12,1600.0,85.03,85.12,84.98,85.12,1600.0
2014-05-22 13:20:00,85.16,85.17,85.09,85.14,3300.0,85.16,85.17,85.09,85.14,3300.0
2014-05-22 13:25:00,85.15,85.21,85.14,85.17,5300.0,85.15,85.21,85.14,85.17,5300.0
2014-05-22 13:30:00,85.17,85.18,85.09,85.12,1800.0,85.17,85.18,85.09,85.12,1800.0
2014-05-22 13:35:00,85.11,85.12,85.11,85.11,1400.0,85.11,85.12,85.11,85.11,1400.0
2014-05-22 13:40:00,85.15,85.17,85.09,85.13,4000.0,85.15,85.17,85.09,85.13,4000.0
2014-05-22 13:45:00,85.15,85.18,85.11,85.12,2500.0,85.15,85.18,85.11,85.12,2500.0
2014-05-22 13:50:00,85.12,85.15,85.09,85.12,3800.0,85.12,85.15,85.09,85.12,3800.0
2014-05-22 13:55:00,85.13,85.15,85.11,85.12,2900.0,85.13,85.15,85.11,85.12,2900.0
2014-05-22 14:00:00,85.12,85.13,85.07,85.07,2200.0,85.12,85.13,85.07,85.07,2200.0
2014-05-22 14:05:00,85.05,85.1,85.03,85.03,9000.0,85.05,85.1,85.03,85.03,9000.0
2014-05-22 14:10:00,85.05,85.15,85.0,85.15,3000.0,85.05,85.15,85.0,85.15,3000.0
2014-05-22 14:15:00,85.15,85.15,85.08,85.15,6100.0,85.15,85.15,85.08,85.15,6100.0
2014-05-22 14:20:00,85.15,85.16,85.08,85.15,5600.0,85.15,85.16,85.08,85.15,5600.0
2014-05-22 14:25:00,85.16,85.19,85.14,85.14,4400.0,85.16,85.19,85.14,85.14,4400.0
2014-05-22 14:30:00,85.19,85.22,85.16,85.22,2400.0,85.19,85.22,85.16,85.22,2400.0
2014-05-22 14:35:00,85.23,85.3,85.22,85.3,2800.0,85.23,85.3,85.22,85.3,2800.0
2014-05-22 14:40:00,85.25,85.28,85.23,85.27,3800.0,85.25,85.28,85.23,85.27,3800.0
2014-05-22 14:45:00,85.27,85.28,85.17,85.17,5500.0,85.27,85.28,85.17,85.17,5500.0
2014-05-22 14:50:00,85.18,85.22,85.12,85.16,7700.0,85.18,85.22,85.12,85.16,7700.0
2014-05-22 14:55:00,85.17,85.18,85.09,85.1,2500.0,85.17,85.18,85.09,85.1,2500.0
2014-05-22 15:00:00,85.09,85.11,84.99,85.01,4200.0,85.09,85.11,84.99,85.01,4200.0
2014-05-22 15:05:00,85.03,85.07,84.99,85.05,5200.0,85.03,85.07,84.99,85.05,5200.0
2014-05-22 15:10:00,85.05,85.06,85.01,85.03,2300.0,85.05,85.06,85.01,85.03,2300.0
2014-05-22 15:15:00,85.0,85.07,85.0,85.04,5400.0,85.0,85.07,85.0,85.04,5400.0
2014-05-22 15:20:00,85.04,85.17,85.03,85.07,7100.0,85.04,85.17,85.03,85.07,7100.0
2014-05-22 15:25:00,85.07,85.14,85.0,85.09,8900.0,85.07,85.14,85.0,85.09,8900.0
2014-05-22 15:30:00,85.14,85.24,85.07,85.18,20500.0,85.14,85.24,85.07,85.18,20500.0
2014-05-22 15:35:00,85.17,85.19,85.11,85.12,12400.0,85.17,85.19,85.11,85.12,12400.0
2014-05-22 15:40:00,85.08,85.13,84.95,85.1,17200.0,85.08,85.13,84.95,85.1,17200.0
2014-05-22 15:45:00,85.1,85.14,84.97,85.0,31200.0,85.1,85.14,84.97,85.0,31200.0
2014-05-22 15:50:00,85.0,85.01,84.93,84.97,22100.0,85.0,85.01,84.93,84.97,22100.0
2014-05-22 15:55:00,84.96,85.01,84.95,84.98,25600.0,84.96,85.01,84.95,84.98,25600.0
2014-05-23 09:30:00,85.2,85.59,85.16,85.49,3700.0,85.2,85.59,85.16,85.49,3700.0
2014-05-23 09:35:00,85.59,85.59,85.27,85.48,7200.0,85.59,85.59,85.27,85.48,7200.0
2014-05-23 09:40:00,85.44,85.44,85.2,85.34,2100.0,85.44,85.44,85.2,85.34,2100.0
2014-05-23 09:45:00,85.23,85.25,84.6,84.67,19900.0,85.23,85.25,84.6,84.67,19900.0
2014-05-23 09:50:00,84.6,85.11,84.6,84.94,6500.0,84.6,85.11,84.6,84.94,6500.0
2014-05-23 09:55:00,85.03,85.18,85.0,85.03,7900.0,85.03,85.18,85.0,85.03,7900.0
2014-05-23 10:00:00,84.98,85.41,84.87,85.37,18700.0,84.98,85.41,84.87,85.37,18700.0
2014-05-23 10:05:00,85.3,85.39,85.19,85.25,4500.0,85.3,85.39,85.19,85.25,4500.0
2014-05-23 10:10:00,85.25,85.3,85.2,85.2,1200.0,85.25,85.3,85.2,85.2,1200.0
2014-05-23 10:15:00,85.29,85.31,85.2,85.31,2900.0,85.29,85.31,85.2,85.31,2900.0
2014-05-23 10:20:00,85.26,85.29,85.25,85.25,600.0,85.26,85.29,85.25,85.25,600.0
2014-05-23 10:25:00,85.22,85.31,85.21,85.27,700.0,85.22,85.31,85.21,85.27,700.0
2014-05-23 10:30:00,85.24,85.28,85.21,85.28,1500.0,85.24,85.28,85.21,85.28,1500.0
2014-05-23 10:35:00,85.3,85.3,85.15,85.23,8300.0,85.3,85.3,85.15,85.23,8300.0
2014-05-23 10:40:00,85.2,85.22,85.15,85.15,1800.0,85.2,85.22,85.15,85.15,1800.0
2014-05-23 10:45:00,85.17,85.33,85.16,85.26,4800.0,85.17,85.33,85.16,85.26,4800.0
2014-05-23 10:50:00,85.21,85.26,85.2,85.26,3200.0,85.21,85.26,85.2,85.26,3200.0
2014-05-23 10:55:00,85.19,85.29,85.15,85.26,6400.0,85.19,85.29,85.15,85.26,6400.0
2014-05-23 11:00:00,85.21,85.21,85.08,85.08,18500.0,85.21,85.21,85.08,85.08,18500.0
2014-05-23 11:05:00,85.07,85.11,85.03,85.07,4800.0,85.07,85.11,85.03,85.07,4800.0
2014-05-23 11:10:00,85.07,85.12,85.0,85.05,7400.0,85.07,85.12,85.0,85.05,7400.0
2014-05-23 11:15:00,85.05,85.08,84.99,85.05,6600.0,85.05,85.08,84.99,85.05,6600.0
2014-05-23 11:20:00,85.05,85.05,85.05,85.05,0.0,85.05,85.05,85.05,85.05,0.0
2014-05-23 11:25:00,85.04,85.06,85.04,85.04,1100.0,85.04,85.06,85.04,85.04,1100.0
2014-05-23 11:30:00,85.05,85.05,84.92,84.98,3300.0,85.05,85.05,84.92,84.98,3300.0
2014-05-23 11:35:00,84.94,84.94,84.92,84.93,1000.0,84.94,84.94,84.92,84.93,1000.0
2014-05-23 11:40:00,84.93,85.06,84.93,85.03,5400.0,84.93,85.06,84.93,85.03,5400.0
2014-05-23 11:45:00,85.04,85.09,85.0,85.06,3100.0,85.04,85.09,85.0,85.06,3100.0
2014-05-23 11:50:00,85.06,85.11,84.99,85.06,10500.0,85.06,85.11,84.99,85.06,10500.0
2014-05-23 11:55:00,85.05,85.07,84.97,85.07,4200.0,85.05,85.07,84.97,85.07,4200.0
2014-05-23 12:00:00,85.07,85.08,85.03,85.03,700.0,85.07,85.08,85.03,85.03,700.0
2014-05-23 12:05:00,85.05,85.08,84.98,85.03,8000.0,85.05,85.08,84.98,85.03,8000.0
2014-05-23 12:10:00,85.03,85.07,85.03,85.07,2400.0,85.03,85.07,85.03,85.07,2400.0
2014-05-23 12:15:00,85.07,85.07,84.89,84.89,3800.0,85.07,85.07,84.89,84.89,3800.0
2014-05-23 12:20:00,84.91,84.94,84.86,84.94,2600.0,84.91,84.94,84.86,84.94,2600.0
2014-05-23 12:25:00,84.92,84.98,84.82,84.98,3900.0,84.92,84.98,84.82,84.98,3900.0
2014-05-23 12:30:00,84.99,84.99,84.85,84.91,10000.0,84.99,84.99,84.85,84.91,10000.0
2014-05-23 12:35:00,84.88,85.0,84.88,84.92,2400.0,84.88,85.0,84.88,84.92,2400.0
2014-05-23 12:40:00,84.97,85.12,84.92,85.12,3600.0,84.97,85.12,84.92,85.12,3600.0
2014-05-23 12:45:00,85.08,85.09,85.06,85.07,1200.0,85.08,85.09,85.06,85.07,1200.0
2014-05-23 12:50:00,85.06,85.18,85.06,85.18,2400.0,85.06,85.18,85.06,85.18,2400.0
2014-05-23 12:55:00,85.19,85.25,85.15,85.22,2800.0,85.19,85.25,85.15,85.22,2800.0
2014-05-23 13:00:00,85.2,85.35,85.2,85.35,1900.0,85.2,85.35,85.2,85.35,1900.0
2014-05-23 13:05:00,85.3,85.35,85.27,85.35,2600.0,85.3,85.35,85.27,85.35,2600.0
2014-05-23 13:10:00,85.33,85.38,85.27,85.3,3200.0,85.33,85.38,85.27,85.3,3200.0
2014-05-23 13:15:00,85.32,85.32,85.23,85.27,1900.0,85.32,85.32,85.23,85.27,1900.0
2014-05-23 13:20:00,85.3,85.39,85.26,85.27,14500.0,85.3,85.39,85.26,85.27,14500.0
2014-05-23 13:25:00,85.23,85.3,85.19,85.19,3300.0,85.23,85.3,85.19,85.19,3300.0
2014-05-23 13:30:00,85.19,85.2,85.19,85.2,4800.0,85.19,85.2,85.19,85.2,4800.0
2014-05-23 13:35:00,85.2,85.2,85.07,85.08,3600.0,85.2,85.2,85.07,85.08,3600.0
2014-05-23 13:40:00,85.11,85.21,85.11,85.15,2100.0,85.11,85.21,85.11,85.15,2100.0
2014-05-23 13:45:00,85.14,85.14,85.06,85.11,1500.0,85.14,85.14,85.06,85.11,1500.0
2014-05-23 13:50:00,85.08,85.17,85.06,85.15,3300.0,85.08,85.17,85.06,85.15,3300.0
2014-05-23 13:55:00,85.14,85.15,85.11,85.15,2100.0,85.14,85.15,85.11,85.15,2100.0
2014-05-23 14:00:00,85.18,85.19,85.13,85.16,6100.0,85.18,85.19,85.13,85.16,6100.0
2014-05-23 14:05:00,85.15,85.19,85.12,85.17,3200.0,85.15,85.19,85.12,85.17,3200.0
2014-05-23 14:10:00,85.17,85.17,85.09,85.09,3400.0,85.17,85.17,85.09,85.09,3400.0
2014-05-23 14:15:00,85.08,85.16,85.08,85.16,3600.0,85.08,85.16,85.08,85.16,3600.0
2014-05-23 14:20:00,85.13,85.16,85.1,85.14,1600.0,85.13,85.16,85.1,85.14,1600.0
2014-05-23 14:25:00,85.1,85.15,85.1,85.14,1400.0,85.1,85.15,85.1,85.14,1400.0
2014-05-23 14:30:00,85.13,85.13,85.05,85.12,5800.0,85.13,85.13,85.05,85.12,5800.0
2014-05-23 14:35:00,85.12,85.12,85.04,85.07,5600.0,85.12,85.12,85.04,85.07,5600.0
2014-05-23 14:40:00,85.05,85.17,85.04,85.15,12100.0,85.05,85.17,85.04,85.15,12100.0
2014-05-23 14:45:00,85.14,85.14,85.07,85.07,8800.0,85.14,85.14,85.07,85.07,8800.0
2014-05-23 14:50:00,85.1,85.5,85.07,85.28,66200.0,85.1,85.5,85.07,85.28,66200.0
2014-05-23 14:55:00,85.28,85.48,85.25,85.41,14200.0,85.28,85.48,85.25,85.41,14200.0
2014-05-23 15:00:00,85.43,85.63,85.43,85.58,24300.0,85.43,85.63,85.43,85.58,24300.0
2014-05-23 15:05:00,85.62,85.69,85.59,85.62,10500.0,85.62,85.69,85.59,85.62,10500.0
2014-05-23 15:10:00,85.63,85.82,85.63,85.81,14900.0,85.63,85.82,85.63,85.81,14900.0
2014-05-23 15:15:00,85.79,85.86,85.79,85.82,5500.0,85.79,85.86,85.79,85.82,5500.0
2014-05-23 15:20:00,85.79,85.8,85.71,85.76,6600.0,85.79,85.8,85.71,85.76,6600.0
2014-05-23 15:25:00,85.76,85.78,85.73,85.74,6500.0,85.76,85.78,85.73,85.74,6500.0
2014-05-23 15:30:00,85.73,85.73,85.55,85.55,9000.0,85.73,85.73,85.55,85.55,9000.0
2014-05-23 15:35:00,85.54,85.55,85.32,85.33,10500.0,85.54,85.55,85.32,85.33,10500.0
2014-05-23 15:40:00,85.35,85.4,85.32,85.32,9400.0,85.35,85.4,85.32,85.32,9400.0
2014-05-23 15:45:00,85.32,85.45,85.26,85.45,12800.0,85.32,85.45,85.26,85.45,12800.0
2014-05-23 15:50:00,85.45,85.5,85.3,85.34,13900.0,85.45,85.5,85.3,85.34,13900.0
2014-05-23 15:55:00,85.32,85.46,85.25,85.43,28100.0,85.32,85.46,85.25,85.43,28100.0
2014-05-27 09:30:00,85.8,86.35,85.78,86.19,5400.0,85.8,86.35,85.78,86.19,5400.0
2014-05-27 09:35:00,86.12,86.26,85.89,86.23,10500.0,86.12,86.26,85.89,86.23,10500.0
2014-05-27 09:40:00,86.27,86.53,86.14,86.48,29400.0,86.27,86.53,86.14,86.48,29400.0
2014-05-27 09:45:00,86.57,86.88,86.45,86.88,7300.0,86.57,86.88,86.45,86.88,7300.0
2014-05-27 09:50:00,86.77,87.28,86.74,87.21,27200.0,86.77,87.28,86.74,87.21,27200.0
2014-05-27 09:55:00,87.22,87.29,87.09,87.09,11500.0,87.22,87.29,87.09,87.09,11500.0
2014-05-27 10:00:00,87.06,87.08,86.86,86.86,4600.0,87.06,87.08,86.86,86.86,4600.0
2014-05-27 10:05:00,86.82,86.95,86.82,86.84,1700.0,86.82,86.95,86.82,86.84,1700.0
2014-05-27 10:10:00,86.86,87.05,86.69,87.05,36300.0,86.86,87.05,86.69,87.05,36300.0
2014-05-27 10:15:00,87.0,87.13,86.94,87.12,10300.0,87.0,87.13,86.94,87.12,10300.0
2014-05-27 10:20:00,87.12,87.21,87.06,87.19,5700.0,87.12,87.21,87.06,87.19,5700.0
2014-05-27 10:25:00,87.18,87.36,87.18,87.25,11100.0,87.18,87.36,87.18,87.25,11100.0
2014-05-27 10:30:00,87.24,87.48,87.12,87.47,40800.0,87.24,87.48,87.12,87.47,40800.0
2014-05-27 10:35:00,87.47,87.5,87.22,87.22,7400.0,87.47,87.5,87.22,87.22,7400.0
2014-05-27 10:40:00,87.2,87.32,87.19,87.22,4100.0,87.2,87.32,87.19,87.22,4100.0
2014-05-27 10:45:00,87.17,87.3,86.98,87.25,27500.0,87.17,87.3,86.98,87.25,27500.0
2014-05-27 10:50:00,87.19,87.19,86.99,87.1,4600.0,87.19,87.19,86.99,87.1,4600.0
2014-05-27 10:55:00,87.1,87.2,87.04,87.09,6100.0,87.1,87.2,87.04,87.09,6100.0
2014-05-27 11:00:00,87.05,87.08,87.03,87.04,1700.0,87.05,87.08,87.03,87.04,1700.0
2014-05-27 11:05:00,87.06,87.14,87.01,87.09,36100.0,87.06,87.14,87.01,87.09,36100.0
2014-05-27 11:10:00,87.11,87.23,87.11,87.22,10500.0,87.11,87.23,87.11,87.22,10500.0
2014-05-27 11:15:00,87.23,87.43,87.21,87.32,13500.0,87.23,87.43,87.21,87.32,13500.0
2014-05-27 11:20:00,87.31,87.38,87.31,87.36,5900.0,87.31,87.38,87.31,87.36,5900.0
2014-05-27 11:25:00,87.36,87.43,87.31,87.32,9000.0,87.36,87.43,87.31,87.32,9000.0
2014-05-27 11:30:00,87.32,87.4,87.31,87.31,8400.0,87.32,87.4,87.31,87.31,8400.0
2014-05-27 11:35:00,87.31,87.41,87.31,87.41,10800.0,87.31,87.41,87.31,87.41,10800.0
2014-05-27 11:40:00,87.41,87.46,87.35,87.36,9600.0,87.41,87.46,87.35,87.36,9600.0
2014-05-27 11:45:00,87.36,87.45,87.29,87.29,8700.0,87.36,87.45,87.29,87.29,8700.0
2014-05-27 11:50:00,87.27,87.34,87.22,87.26,7200.0,87.27,87.34,87.22,87.26,7200.0
2014-05-27 11:55:00,87.24,87.26,87.18,87.18,4100.0,87.24,87.26,87.18,87.18,4100.0
2014-05-27 12:00:00,87.19,87.19,87.0,87.19,5000.0,87.19,87.19,87.0,87.19,5000.0
2014-05-27 12:05:00,87.19,87.21,87.15,87.21,3200.0,87.19,87.21,87.15,87.21,3200.0
2014-05-27 12:10:00,87.2,87.28,87.19,87.25,7800.0,87.2,87.28,87.19,87.25,7800.0
2014-05-27 12:15:00,87.25,87.28,87.19,87.19,3100.0,87.25,87.28,87.19,87.19,3100.0
2014-05-27 12:20:00,87.18,87.18,87.11,87.11,1600.0,87.18,87.18,87.11,87.11,1600.0
2014-05-27 12:25:00,87.11,87.2,87.11,87.2,3900.0,87.11,87.2,87.11,87.2,3900.0
2014-05-27 12:30:00,87.21,87.29,87.21,87.24,2500.0,87.21,87.29,87.21,87.24,2500.0
2014-05-27 12:35:00,87.23,87.29,87.23,87.26,2000.0,87.23,87.29,87.23,87.26,2000.0
2014-05-27 12:40:00,87.29,87.3,87.11,87.11,3700.0,87.29,87.3,87.11,87.11,3700.0
2014-05-27 12:45:00,87.15,87.16,87.1,87.16,3100.0,87.15,87.16,87.1,87.16,3100.0
2014-05-27 12:50:00,87.14,87.15,87.01,87.01,3200.0,87.14,87.15,87.01,87.01,3200.0
2014-05-27 12:55:00,87.01,87.01,86.94,87.0,3300.0,87.01,87.01,86.94,87.0,3300.0
2014-05-27 13:00:00,86.93,87.07,86.93,87.06,4900.0,86.93,87.07,86.93,87.06,4900.0
2014-05-27 13:05:00,87.06,87.06,86.98,87.04,4600.0,87.06,87.06,86.98,87.04,4600.0
2014-05-27 13:10:00,87.01,87.09,86.98,87.09,4300.0,87.01,87.09,86.98,87.09,4300.0
2014-05-27 13:15:00,87.11,87.13,87.06,87.11,6200.0,87.11,87.13,87.06,87.11,6200.0
2014-05-27 13:20:00,87.1,87.12,87.02,87.02,4400.0,87.1,87.12,87.02,87.02,4400.0
2014-05-27 13:25:00,87.03,87.13,87.03,87.06,3300.0,87.03,87.13,87.03,87.06,3300.0
2014-05-27 13:30:00,87.03,87.09,87.0,87.05,6900.0,87.03,87.09,87.0,87.05,6900.0
2014-05-27 13:35:00,87.05,87.22,87.05,87.21,4900.0,87.05,87.22,87.05,87.21,4900.0
2014-05-27 13:40:00,87.2,87.2,87.09,87.17,6900.0,87.2,87.2,87.09,87.17,6900.0
2014-05-27 13:45:00,87.16,87.21,87.16,87.16,3100.0,87.16,87.21,87.16,87.16,3100.0
2014-05-27 13:50:00,87.14,87.16,87.1,87.16,3300.0,87.14,87.16,87.1,87.16,3300.0
2014-05-27 13:55:00,87.16,87.26,87.14,87.18,8700.0,87.16,87.26,87.14,87.18,8700.0
2014-05-27 14:00:00,87.22,87.28,87.22,87.26,5100.0,87.22,87.28,87.22,87.26,5100.0
2014-05-27 14:05:00,87.26,87.48,87.26,87.47,8800.0,87.26,87.48,87.26,87.47,8800.0
2014-05-27 14:10:00,87.49,87.6,87.45,87.6,10400.0,87.49,87.6,87.45,87.6,10400.0
2014-05-27 14:15:00,87.64,87.64,87.43,87.45,6000.0,87.64,87.64,87.43,87.45,6000.0
2014-05-27 14:20:00,87.48,87.87,87.48,87.77,9400.0,87.48,87.87,87.48,87.77,9400.0
2014-05-27 14:25:00,87.75,87.76,87.65,87.68,4800.0,87.75,87.76,87.65,87.68,4800.0
2014-05-27 14:30:00,87.68,87.68,87.36,87.44,16500.0,87.68,87.68,87.36,87.44,16500.0
2014-05-27 14:35:00,87.44,87.53,87.19,87.19,14500.0,87.44,87.53,87.19,87.19,14500.0
2014-05-27 14:40:00,87.19,87.3,87.19,87.3,8900.0,87.19,87.3,87.19,87.3,8900.0
2014-05-27 14:45:00,87.3,87.34,87.15,87.34,15900.0,87.3,87.34,87.15,87.34,15900.0
2014-05-27 14:50:00,87.4,87.51,87.4,87.51,7400.0,87.4,87.51,87.4,87.51,7400.0
2014-05-27 14:55:00,87.48,87.48,87.23,87.23,8400.0,87.48,87.48,87.23,87.23,8400.0
2014-05-27 15:00:00,87.23,87.28,87.19,87.25,7000.0,87.23,87.28,87.19,87.25,7000.0
2014-05-27 15:05:00,87.25,87.29,87.2,87.29,6200.0,87.25,87.29,87.2,87.29,6200.0
2014-05-27 15:10:00,87.32,87.51,87.31,87.5,9600.0,87.32,87.51,87.31,87.5,9600.0
2014-05-27 15:15:00,87.5,87.56,87.46,87.46,13600.0,87.5,87.56,87.46,87.46,13600.0
2014-05-27 15:20:00,87.46,87.55,87.46,87.5,13800.0,87.46,87.55,87.46,87.5,13800.0
2014-05-27 15:25:00,87.46,87.48,87.36,87.4,7800.0,87.46,87.48,87.36,87.4,7800.0
2014-05-27 15:30:00,87.4,87.49,87.39,87.49,9800.0,87.4,87.49,87.39,87.49,9800.0
2014-05-27 15:35:00,87.46,87.47,87.37,87.37,11400.0,87.46,87.47,87.37,87.37,11400.0
2014-05-27 15:40:00,87.38,87.39,87.28,87.29,23000.0,87.38,87.39,87.28,87.29,23000.0
2014-05-27 15:45:00,87.28,87.29,87.0,87.21,43600.0,87.28,87.29,87.0,87.21,43600.0
2014-05-27 15:50:00,87.22,87.42,87.21,87.24,20400.0,87.22,87.42,87.21,87.24,20400.0
2014-05-27 15:55:00,87.21,87.25,87.18,87.21,26300.0,87.21,87.25,87.18,87.21,26300.0
2014-05-28 09:30:00,87.0,87.17,86.38,86.38,28800.0,87.0,87.17,86.38,86.38,28800.0
2014-05-28 09:35:00,86.27,86.55,85.5,85.5,9900.0,86.27,86.55,85.5,85.5,9900.0
2014-05-28 09:40:00,85.75,85.83,85.1,85.27,35600.0,85.75,85.83,85.1,85.27,35600.0
2014-05-28 09:45:00,85.05,85.3,84.35,84.57,35100.0,85.05,85.3,84.35,84.57,35100.0
2014-05-28 09:50:00,84.63,85.33,84.53,84.97,57400.0,84.63,85.33,84.53,84.97,57400.0
2014-05-28 09:55:00,84.88,84.92,84.29,84.3,35200.0,84.88,84.92,84.29,84.3,35200.0
2014-05-28 10:00:00,84.26,84.47,83.76,84.14,49600.0,84.26,84.47,83.76,84.14,49600.0
2014-05-28 10:05:00,84.18,84.35,84.04,84.04,16300.0,84.18,84.35,84.04,84.04,16300.0
2014-05-28 10:10:00,84.04,84.31,84.02,84.3,14700.0,84.04,84.31,84.02,84.3,14700.0
2014-05-28 10:15:00,84.22,84.39,84.21,84.32,19000.0,84.22,84.39,84.21,84.32,19000.0
2014-05-28 10:20:00,84.32,84.57,84.32,84.47,11000.0,84.32,84.57,84.32,84.47,11000.0
2014-05-28 10:25:00,84.53,84.83,84.5,84.8,14100.0,84.53,84.83,84.5,84.8,14100.0
2014-05-28 10:30:00,84.79,84.82,84.59,84.59,8600.0,84.79,84.82,84.59,84.59,8600.0
2014-05-28 10:35:00,84.65,84.73,84.6,84.6,16000.0,84.65,84.73,84.6,84.6,16000.0
2014-05-28 10:40:00,84.6,84.62,84.39,84.42,16100.0,84.6,84.62,84.39,84.42,16100.0
2014-05-28 10:45:00,84.4,84.4,84.24,84.29,17100.0,84.4,84.4,84.24,84.29,17100.0
2014-05-28 10:50:00,84.29,84.3,84.25,84.3,24900.0,84.29,84.3,84.25,84.3,24900.0
2014-05-28 10:55:00,84.3,84.6,84.29,84.53,23300.0,84.3,84.6,84.29,84.53,23300.0
2014-05-28 11:00:00,84.46,84.5,84.42,84.44,10000.0,84.46,84.5,84.42,84.44,10000.0
2014-05-28 11:05:00,84.45,84.76,84.43,84.76,16700.0,84.45,84.76,84.43,84.76,16700.0
2014-05-28 11:10:00,84.8,84.8,84.62,84.65,6500.0,84.8,84.8,84.62,84.65,6500.0
2014-05-28 11:15:00,84.66,84.76,84.66,84.75,2400.0,84.66,84.76,84.66,84.75,2400.0
2014-05-28 11:20:00,84.7,84.7,84.61,84.61,4000.0,84.7,84.7,84.61,84.61,4000.0
2014-05-28 11:25:00,84.61,84.64,84.61,84.61,4600.0,84.61,84.64,84.61,84.61,4600.0
2014-05-28 11:30:00,84.63,84.74,84.61,84.74,5200.0,84.63,84.74,84.61,84.74,5200.0
2014-05-28 11:35:00,84.82,84.89,84.72,84.72,6800.0,84.82,84.89,84.72,84.72,6800.0
2014-05-28 11:40:00,84.76,84.78,84.66,84.66,3200.0,84.76,84.78,84.66,84.66,3200.0
2014-05-28 11:45:00,84.71,84.86,84.69,84.79,11400.0,84.71,84.86,84.69,84.79,11400.0
2014-05-28 11:50:00,84.81,84.94,84.77,84.91,13900.0,84.81,84.94,84.77,84.91,13900.0
2014-05-28 11:55:00,84.92,84.98,84.86,84.98,1600.0,84.92,84.98,84.86,84.98,1600.0
2014-05-28 12:00:00,84.95,84.98,84.87,84.88,4600.0,84.95,84.98,84.87,84.88,4600.0
2014-05-28 12:05:00,84.84,85.0,84.84,84.97,1900.0,84.84,85.0,84.84,84.97,1900.0
2014-05-28 12:10:00,84.96,85.0,84.96,85.0,3600.0,84.96,85.0,84.96,85.0,3600.0
2014-05-28 12:15:00,85.0,85.0,84.88,85.0,4100.0,85.0,85.0,84.88,85.0,4100.0
2014-05-28 12:20:00,84.97,84.97,84.83,84.87,3100.0,84.97,84.97,84.83,84.87,3100.0
2014-05-28 12:25:00,84.87,84.88,84.66,84.66,6000.0,84.87,84.88,84.66,84.66,6000.0
2014-05-28 12:30:00,84.72,84.84,84.71,84.74,2600.0,84.72,84.84,84.71,84.74,2600.0
2014-05-28 12:35:00,84.78,84.95,84.78,84.95,700.0,84.78,84.95,84.78,84.95,700.0
2014-05-28 12:40:00,84.9,84.91,84.83,84.91,1900.0,84.9,84.91,84.83,84.91,1900.0
2014-05-28 12:45:00,84.96,85.15,84.92,85.15,5200.0,84.96,85.15,84.92,85.15,5200.0
2014-05-28 12:50:00,85.12,85.15,85.1,85.15,2800.0,85.12,85.15,85.1,85.15,2800.0
2014-05-28 12:55:00,85.19,85.21,85.14,85.15,4000.0,85.19,85.21,85.14,85.15,4000.0
2014-05-28 13:00:00,85.19,85.27,85.16,85.16,10400.0,85.19,85.27,85.16,85.16,10400.0
2014-05-28 13:05:00,85.16,85.22,85.11,85.22,7100.0,85.16,85.22,85.11,85.22,7100.0
2014-05-28 13:10:00,85.16,85.25,85.09,85.11,8000.0,85.16,85.25,85.09,85.11,8000.0
2014-05-28 13:15:00,85.11,85.27,85.11,85.25,2000.0,85.11,85.27,85.11,85.25,2000.0
2014-05-28 13:20:00,85.24,85.28,85.21,85.26,7600.0,85.24,85.28,85.21,85.26,7600.0
2014-05-28 13:25:00,85.28,85.35,85.21,85.32,2800.0,85.28,85.35,85.21,85.32,2800.0
2014-05-28 13:30:00,85.37,85.44,85.37,85.4,1300.0,85.37,85.44,85.37,85.4,1300.0
2014-05-28 13:35:00,85.45,85.45,85.3,85.37,5800.0,85.45,85.45,85.3,85.37,5800.0
2014-05-28 13:40:00,85.39,85.4,85.36,85.39,2100.0,85.39,85.4,85.36,85.39,2100.0
2014-05-28 13:45:00,85.41,85.41,85.37,85.38,400.0,85.41,85.41,85.37,85.38,400.0
2014-05-28 13:50:00,85.39,85.62,85.39,85.45,14300.0,85.39,85.62,85.39,85.45,14300.0
2014-05-28 13:55:00,85.46,85.64,85.46,85.64,11300.0,85.46,85.64,85.46,85.64,11300.0
2014-05-28 14:00:00,85.64,85.87,85.64,85.69,13600.0,85.64,85.87,85.64,85.69,13600.0
2014-05-28 14:05:00,85.72,85.86,85.68,85.86,9400.0,85.72,85.86,85.68,85.86,9400.0
2014-05-28 14:10:00,85.85,85.91,85.85,85.91,2400.0,85.85,85.91,85.85,85.91,2400.0
2014-05-28 14:15:00,85.92,85.92,85.76,85.76,8100.0,85.92,85.92,85.76,85.76,8100.0
2014-05-28 14:20:00,85.78,85.78,85.69,85.71,12600.0,85.78,85.78,85.69,85.71,12600.0
2014-05-28 14:25:00,85.73,85.76,85.67,85.73,7300.0,85.73,85.76,85.67,85.73,7300.0
2014-05-28 14:30:00,85.73,85.74,85.62,85.68,7100.0,85.73,85.74,85.62,85.68,7100.0
2014-05-28 14:35:00,85.72,85.78,85.68,85.78,4600.0,85.72,85.78,85.68,85.78,4600.0
2014-05-28 14:40:00,85.77,85.77,85.69,85.76,4700.0,85.77,85.77,85.69,85.76,4700.0
2014-05-28 14:45:00,85.78,85.95,85.78,85.95,27200.0,85.78,85.95,85.78,85.95,27200.0
2014-05-28 14:50:00,85.94,86.0,85.91,86.0,9800.0,85.94,86.0,85.91,86.0,9800.0
2014-05-28 14:55:00,86.0,86.04,85.98,86.01,11000.0,86.0,86.04,85.98,86.01,11000.0
2014-05-28 15:00:00,86.03,86.05,86.01,86.04,5200.0,86.03,86.05,86.01,86.04,5200.0
2014-05-28 15:05:00,86.05,86.07,85.96,85.96,15000.0,86.05,86.07,85.96,85.96,15000.0
2014-05-28 15:10:00,85.99,86.01,85.98,86.0,7400.0,85.99,86.01,85.98,86.0,7400.0
2014-05-28 15:15:00,86.02,86.03,85.89,85.91,13700.0,86.02,86.03,85.89,85.91,13700.0
2014-05-28 15:20:00,85.9,85.9,85.85,85.85,5500.0,85.9,85.9,85.85,85.85,5500.0
2014-05-28 15:25:00,85.84,85.86,85.82,85.82,3900.0,85.84,85.86,85.82,85.82,3900.0
2014-05-28 15:30:00,85.83,85.86,85.74,85.79,10300.0,85.83,85.86,85.74,85.79,10300.0
2014-05-28 15:35:00,85.79,85.85,85.78,85.78,21200.0,85.79,85.85,85.78,85.78,21200.0
2014-05-28 15:40:00,85.77,85.85,85.77,85.8,11200.0,85.77,85.85,85.77,85.8,11200.0
2014-05-28 15:45:00,85.8,85.8,85.54,85.6,17000.0,85.8,85.8,85.54,85.6,17000.0
2014-05-28 15:50:00,85.61,85.62,85.45,85.51,19200.0,85.61,85.62,85.45,85.51,19200.0
2014-05-28 15:55:00,85.51,85.54,85.35,85.41,38400.0,85.51,85.54,85.35,85.41,38400.0
2014-05-29 09:30:00,85.7,85.7,84.73,84.97,19500.0,85.7,85.7,84.73,84.97,19500.0
2014-05-29 09:35:00,85.0,85.35,84.79,84.94,16200.0,85.0,85.35,84.79,84.94,16200.0
2014-05-29 09:40:00,84.86,84.89,84.55,84.73,18400.0,84.86,84.89,84.55,84.73,18400.0
2014-05-29 09:45:00,84.73,84.73,84.23,84.27,17900.0,84.73,84.73,84.23,84.27,17900.0
2014-05-29 09:50:00,84.36,84.36,83.78,83.8,40000.0,84.36,84.36,83.78,83.8,40000.0
2014-05-29 09:55:00,83.75,83.8,83.54,83.79,38100.0,83.75,83.8,83.54,83.79,38100.0
2014-05-29 10:00:00,83.77,84.13,83.62,83.84,28500.0,83.77,84.13,83.62,83.84,28500.0
2014-05-29 10:05:00,83.84,84.17,83.61,84.17,32700.0,83.84,84.17,83.61,84.17,32700.0
2014-05-29 10:10:00,84.21,84.27,83.96,84.0,36800.0,84.21,84.27,83.96,84.0,36800.0
2014-05-29 10:15:00,84.0,84.11,83.58,84.11,42300.0,84.0,84.11,83.58,84.11,42300.0
2014-05-29 10:20:00,84.06,84.14,83.97,84.04,14600.0,84.06,84.14,83.97,84.04,14600.0
2014-05-29 10:25:00,84.04,84.31,84.01,84.25,11100.0,84.04,84.31,84.01,84.25,11100.0
2014-05-29 10:30:00,84.18,84.25,84.13,84.25,8200.0,84.18,84.25,84.13,84.25,8200.0
2014-05-29 10:35:00,84.22,84.36,84.21,84.35,27500.0,84.22,84.36,84.21,84.35,27500.0
2014-05-29 10:40:00,84.34,84.45,84.31,84.36,7400.0,84.34,84.45,84.31,84.36,7400.0
2014-05-29 10:45:00,84.41,84.5,84.39,84.5,16500.0,84.41,84.5,84.39,84.5,16500.0
2014-05-29 10:50:00,84.5,84.58,84.37,84.38,9800.0,84.5,84.58,84.37,84.38,9800.0
2014-05-29 10:55:00,84.42,84.55,84.32,84.32,12500.0,84.42,84.55,84.32,84.32,12500.0
2014-05-29 11:00:00,84.31,84.32,84.05,84.22,5500.0,84.31,84.32,84.05,84.22,5500.0
2014-05-29 11:05:00,84.24,84.37,84.22,84.26,6300.0,84.24,84.37,84.22,84.26,6300.0
2014-05-29 11:10:00,84.26,84.44,84.26,84.44,4700.0,84.26,84.44,84.26,84.44,4700.0
2014-05-29 11:15:00,84.47,84.53,84.46,84.46,5900.0,84.47,84.53,84.46,84.46,5900.0
2014-05-29 11:20:00,84.45,84.48,84.4,84.47,6400.0,84.45,84.48,84.4,84.47,6400.0
2014-05-29 11:25:00,84.47,84.49,84.42,84.46,6600.0,84.47,84.49,84.42,84.46,6600.0
2014-05-29 11:30:00,84.48,84.51,84.44,84.44,10700.0,84.48,84.51,84.44,84.44,10700.0
2014-05-29 11:35:00,84.46,84.55,84.44,84.55,5000.0,84.46,84.55,84.44,84.55,5000.0
2014-05-29 11:40:00,84.52,84.63,84.51,84.59,4900.0,84.52,84.63,84.51,84.59,4900.0
2014-05-29 11:45:00,84.59,84.65,84.5,84.53,12200.0,84.59,84.65,84.5,84.53,12200.0
2014-05-29 11:50:00,84.47,84.48,84.39,84.47,6800.0,84.47,84.48,84.39,84.47,6800.0
2014-05-29 11:55:00,84.45,84.5,84.45,84.5,2900.0,84.45,84.5,84.45,84.5,2900.0
2014-05-29 12:00:00,84.49,84.51,84.48,84.51,3400.0,84.49,84.51,84.48,84.51,3400.0
2014-05-29 12:05:00,84.48,84.65,84.46,84.64,6400.0,84.48,84.65,84.46,84.64,6400.0
2014-05-29 12:10:00,84.62,84.65,84.55,84.58,4000.0,84.62,84.65,84.55,84.58,4000.0
2014-05-29 12:15:00,84.64,84.64,84.55,84.57,1800.0,84.64,84.64,84.55,84.57,1800.0
2014-05-29 12:20:00,84.56,84.65,84.56,84.65,5000.0,84.56,84.65,84.56,84.65,5000.0
2014-05-29 12:25:00,84.65,84.73,84.57,84.73,5900.0,84.65,84.73,84.57,84.73,5900.0
2014-05-29 12:30:00,84.73,84.79,84.65,84.65,4700.0,84.73,84.79,84.65,84.65,4700.0
2014-05-29 12:35:00,84.63,84.63,84.51,84.54,8300.0,84.63,84.63,84.51,84.54,8300.0
2014-05-29 12:40:00,84.52,84.55,84.5,84.54,2500.0,84.52,84.55,84.5,84.54,2500.0
2014-05-29 12:45:00,84.56,84.62,84.56,84.62,3400.0,84.56,84.62,84.56,84.62,3400.0
2014-05-29 12:50:00,84.62,84.69,84.62,84.69,2500.0,84.62,84.69,84.62,84.69,2500.0
2014-05-29 12:55:00,84.71,84.83,84.69,84.82,4700.0,84.71,84.83,84.69,84.82,4700.0
2014-05-29 13:00:00,84.81,84.83,84.8,84.8,3500.0,84.81,84.83,84.8,84.8,3500.0
2014-05-29 13:05:00,84.8,84.85,84.8,84.85,17200.0,84.8,84.85,84.8,84.85,17200.0
2014-05-29 13:10:00,84.83,84.94,84.82,84.93,17100.0,84.83,84.94,84.82,84.93,17100.0
2014-05-29 13:15:00,84.94,85.16,84.94,85.15,19100.0,84.94,85.16,84.94,85.15,19100.0
2014-05-29 13:20:00,85.13,85.21,85.04,85.07,12700.0,85.13,85.21,85.04,85.07,12700.0
2014-05-29 13:25:00,84.99,85.26,84.99,85.26,10700.0,84.99,85.26,84.99,85.26,10700.0
2014-05-29 13:30:00,85.24,85.43,85.24,85.41,9100.0,85.24,85.43,85.24,85.41,9100.0
2014-05-29 13:35:00,85.42,85.55,85.42,85.51,14900.0,85.42,85.55,85.42,85.51,14900.0
2014-05-29 13:40:00,85.5,85.7,85.5,85.6,8300.0,85.5,85.7,85.5,85.6,8300.0
2014-05-29 13:45:00,85.64,85.65,85.49,85.49,10600.0,85.64,85.65,85.49,85.49,10600.0
2014-05-29 13:50:00,85.44,85.49,85.44,85.46,2100.0,85.44,85.49,85.44,85.46,2100.0
2014-05-29 13:55:00,85.43,85.51,85.39,85.5,4500.0,85.43,85.51,85.39,85.5,4500.0
2014-05-29 14:00:00,85.51,85.62,85.48,85.61,8000.0,85.51,85.62,85.48,85.61,8000.0
2014-05-29 14:05:00,85.61,85.71,85.61,85.61,8800.0,85.61,85.71,85.61,85.61,8800.0
2014-05-29 14:10:00,85.6,85.67,85.6,85.67,2000.0,85.6,85.67,85.6,85.67,2000.0
2014-05-29 14:15:00,85.66,85.72,85.64,85.69,8600.0,85.66,85.72,85.64,85.69,8600.0
2014-05-29 14:20:00,85.71,85.76,85.6,85.6,8900.0,85.71,85.76,85.6,85.6,8900.0
2014-05-29 14:25:00,85.59,85.59,85.55,85.57,1700.0,85.59,85.59,85.55,85.57,1700.0
2014-05-29 14:30:00,85.58,85.63,85.56,85.63,4000.0,85.58,85.63,85.56,85.63,4000.0
2014-05-29 14:35:00,85.63,85.68,85.62,85.66,3300.0,85.63,85.68,85.62,85.66,3300.0
2014-05-29 14:40:00,85.65,85.65,85.54,85.57,6800.0,85.65,85.65,85.54,85.57,6800.0
2014-05-29 14:45:00,85.57,85.61,85.53,85.59,9000.0,85.57,85.61,85.53,85.59,9000.0
2014-05-29 14:50:00,85.57,85.57,85.52,85.54,4900.0,85.57,85.57,85.52,85.54,4900.0
2014-05-29 14:55:00,85.55,85.59,85.54,85.59,6200.0,85.55,85.59,85.54,85.59,6200.0
2014-05-29 15:00:00,85.58,85.61,85.42,85.42,10300.0,85.58,85.61,85.42,85.42,10300.0
2014-05-29 15:05:00,85.41,85.51,85.34,85.51,9000.0,85.41,85.51,85.34,85.51,9000.0
2014-05-29 15:10:00,85.45,85.63,85.45,85.49,12000.0,85.45,85.63,85.45,85.49,12000.0
2014-05-29 15:15:00,85.52,85.63,85.52,85.63,7900.0,85.52,85.63,85.52,85.63,7900.0
2014-05-29 15:20:00,85.63,85.66,85.61,85.63,8500.0,85.63,85.66,85.61,85.63,8500.0
2014-05-29 15:25:00,85.62,85.66,85.61,85.66,8700.0,85.62,85.66,85.61,85.66,8700.0
2014-05-29 15:30:00,85.65,85.67,85.6,85.6,6600.0,85.65,85.67,85.6,85.6,6600.0
2014-05-29 15:35:00,85.61,85.63,85.35,85.39,16700.0,85.61,85.63,85.35,85.39,16700.0
2014-05-29 15:40:00,85.38,85.39,85.22,85.23,42200.0,85.38,85.39,85.22,85.23,42200.0
2014-05-29 15:45:00,85.24,85.24,84.93,85.1,28000.0,85.24,85.24,84.93,85.1,28000.0
2014-05-29 15:50:00,85.12,85.12,84.94,84.94,37900.0,85.12,85.12,84.94,84.94,37900.0
2014-05-29 15:55:00,84.95,85.02,84.87,85.0,45500.0,84.95,85.02,84.87,85.0,45500.0
2014-05-30 09:30:00,84.9,85.19,84.88,84.94,4700.0,84.9,85.19,84.88,84.94,4700.0
2014-05-30 09:35:00,85.22,85.3,84.68,84.94,9500.0,85.22,85.3,84.68,84.94,9500.0
2014-05-30 09:40:00,84.82,84.82,84.52,84.52,12900.0,84.82,84.82,84.52,84.52,12900.0
2014-05-30 09:45:00,84.75,84.97,84.45,84.7,25000.0,84.75,84.97,84.45,84.7,25000.0
2014-05-30 09:50:00,84.72,84.76,84.55,84.7,7200.0,84.72,84.76,84.55,84.7,7200.0
2014-05-30 09:55:00,84.61,84.98,84.5,84.78,10500.0,84.61,84.98,84.5,84.78,10500.0
2014-05-30 10:00:00,84.72,84.93,84.63,84.91,6700.0,84.72,84.93,84.63,84.91,6700.0
2014-05-30 10:05:00,84.84,84.91,84.75,84.86,3900.0,84.84,84.91,84.75,84.86,3900.0
2014-05-30 10:10:00,84.87,84.95,84.83,84.89,3600.0,84.87,84.95,84.83,84.89,3600.0
2014-05-30 10:15:00,84.85,84.98,84.75,84.76,8800.0,84.85,84.98,84.75,84.76,8800.0
2014-05-30 10:20:00,84.8,84.89,84.79,84.79,4300.0,84.8,84.89,84.79,84.79,4300.0
2014-05-30 10:25:00,84.76,84.86,84.75,84.75,4500.0,84.76,84.86,84.75,84.75,4500.0
2014-05-30 10:30:00,84.81,84.84,84.76,84.84,3200.0,84.81,84.84,84.76,84.84,3200.0
2014-05-30 10:35:00,84.86,84.99,84.77,84.95,17400.0,84.86,84.99,84.77,84.95,17400.0
2014-05-30 10:40:00,84.95,85.14,84.92,85.08,12000.0,84.95,85.14,84.92,85.08,12000.0
2014-05-30 10:45:00,85.06,85.12,84.96,85.01,9300.0,85.06,85.12,84.96,85.01,9300.0
2014-05-30 10:50:00,85.01,85.2,84.98,85.09,6700.0,85.01,85.2,84.98,85.09,6700.0
2014-05-30 10:55:00,85.09,85.3,85.07,85.23,6100.0,85.09,85.3,85.07,85.23,6100.0
2014-05-30 11:00:00,85.23,85.37,85.23,85.35,3200.0,85.23,85.37,85.23,85.35,3200.0
2014-05-30 11:05:00,85.38,85.39,85.13,85.14,11200.0,85.38,85.39,85.13,85.14,11200.0
2014-05-30 11:10:00,85.14,85.14,84.97,84.97,23300.0,85.14,85.14,84.97,84.97,23300.0
2014-05-30 11:15:00,84.98,85.08,84.98,85.08,15000.0,84.98,85.08,84.98,85.08,15000.0
2014-05-30 11:20:00,85.1,85.14,85.02,85.12,4700.0,85.1,85.14,85.02,85.12,4700.0
2014-05-30 11:25:00,85.11,85.11,84.79,84.8,4300.0,85.11,85.11,84.79,84.8,4300.0
2014-05-30 11:30:00,84.84,84.85,84.7,84.75,15600.0,84.84,84.85,84.7,84.75,15600.0
2014-05-30 11:35:00,84.71,84.74,84.59,84.61,3400.0,84.71,84.74,84.59,84.61,3400.0
2014-05-30 11:40:00,84.57,84.75,84.56,84.75,2900.0,84.57,84.75,84.56,84.75,2900.0
2014-05-30 11:45:00,84.77,84.84,84.75,84.75,3500.0,84.77,84.84,84.75,84.75,3500.0
2014-05-30 11:50:00,84.78,84.78,84.57,84.57,5100.0,84.78,84.78,84.57,84.57,5100.0
2014-05-30 11:55:00,84.55,84.59,84.47,84.47,8600.0,84.55,84.59,84.47,84.47,8600.0
2014-05-30 12:00:00,84.47,84.5,84.36,84.41,7100.0,84.47,84.5,84.36,84.41,7100.0
2014-05-30 12:05:00,84.38,84.42,84.36,84.42,1000.0,84.38,84.42,84.36,84.42,1000.0
2014-05-30 12:10:00,84.38,84.55,84.37,84.55,6200.0,84.38,84.55,84.37,84.55,6200.0
2014-05-30 12:15:00,84.54,84.66,84.51,84.66,1000.0,84.54,84.66,84.51,84.66,1000.0
2014-05-30 12:20:00,84.67,84.73,84.64,84.72,2200.0,84.67,84.73,84.64,84.72,2200.0
2014-05-30 12:25:00,84.7,84.8,84.67,84.8,4100.0,84.7,84.8,84.67,84.8,4100.0
2014-05-30 12:30:00,84.83,84.83,84.71,84.71,4300.0,84.83,84.83,84.71,84.71,4300.0
2014-05-30 12:35:00,84.67,84.71,84.64,84.64,1300.0,84.67,84.71,84.64,84.64,1300.0
2014-05-30 12:40:00,84.64,84.76,84.57,84.75,6800.0,84.64,84.76,84.57,84.75,6800.0
2014-05-30 12:45:00,84.72,84.72,84.62,84.68,2500.0,84.72,84.72,84.62,84.68,2500.0
2014-05-30 12:50:00,84.71,84.71,84.63,84.64,1600.0,84.71,84.71,84.63,84.64,1600.0
2014-05-30 12:55:00,84.69,84.83,84.67,84.78,2200.0,84.69,84.83,84.67,84.78,2200.0
2014-05-30 13:00:00,84.77,84.77,84.71,84.74,2000.0,84.77,84.77,84.71,84.74,2000.0
2014-05-30 13:05:00,84.79,84.97,84.79,84.9,4200.0,84.79,84.97,84.79,84.9,4200.0
2014-05-30 13:10:00,84.91,84.95,84.84,84.84,2100.0,84.91,84.95,84.84,84.84,2100.0
2014-05-30 13:15:00,84.86,84.89,84.77,84.86,4800.0,84.86,84.89,84.77,84.86,4800.0
2014-05-30 13:20:00,84.9,84.93,84.78,84.83,2800.0,84.9,84.93,84.78,84.83,2800.0
2014-05-30 13:25:00,84.87,84.9,84.8,84.8,10800.0,84.87,84.9,84.8,84.8,10800.0
2014-05-30 13:30:00,84.8,84.91,84.75,84.91,3300.0,84.8,84.91,84.75,84.91,3300.0
2014-05-30 13:35:00,84.98,84.98,84.9,84.91,6100.0,84.98,84.98,84.9,84.91,6100.0
2014-05-30 13:40:00,84.93,84.96,84.85,84.91,6400.0,84.93,84.96,84.85,84.91,6400.0
2014-05-30 13:45:00,84.88,84.92,84.83,84.85,10700.0,84.88,84.92,84.83,84.85,10700.0
2014-05-30 13:50:00,84.83,84.83,84.75,84.76,700.0,84.83,84.83,84.75,84.76,700.0
2014-05-30 13:55:00,84.77,84.85,84.77,84.8,4300.0,84.77,84.85,84.77,84.8,4300.0
2014-05-30 14:00:00,84.84,84.85,84.79,84.79,10900.0,84.84,84.85,84.79,84.79,10900.0
2014-05-30 14:05:00,84.82,84.91,84.82,84.89,4400.0,84.82,84.91,84.82,84.89,4400.0
2014-05-30 14:10:00,84.9,84.92,84.8,84.8,13300.0,84.9,84.92,84.8,84.8,13300.0
2014-05-30 14:15:00,84.81,84.91,84.8,84.88,10900.0,84.81,84.91,84.8,84.88,10900.0
2014-05-30 14:20:00,84.94,85.03,84.93,85.0,20400.0,84.94,85.03,84.93,85.0,20400.0
2014-05-30 14:25:00,85.0,85.12,85.0,85.11,8700.0,85.0,85.12,85.0,85.11,8700.0
2014-05-30 14:30:00,85.11,85.11,85.01,85.02,3500.0,85.11,85.11,85.01,85.02,3500.0
2014-05-30 14:35:00,84.99,85.0,84.95,84.95,3700.0,84.99,85.0,84.95,84.95,3700.0
2014-05-30 14:40:00,84.97,85.01,84.94,84.94,1700.0,84.97,85.01,84.94,84.94,1700.0
2014-05-30 14:45:00,84.98,85.02,84.96,84.98,3500.0,84.98,85.02,84.96,84.98,3500.0
2014-05-30 14:50:00,84.96,85.02,84.93,84.99,4300.0,84.96,85.02,84.93,84.99,4300.0
2014-05-30 14:55:00,84.98,85.0,84.93,84.93,3600.0,84.98,85.0,84.93,84.93,3600.0
2014-05-30 15:00:00,84.95,85.01,84.94,84.97,5000.0,84.95,85.01,84.94,84.97,5000.0
2014-05-30 15:05:00,84.98,85.02,84.97,84.97,7000.0,84.98,85.02,84.97,84.97,7000.0
2014-05-30 15:10:00,84.98,84.98,84.91,84.92,5200.0,84.98,84.98,84.91,84.92,5200.0
2014-05-30 15:15:00,84.95,84.96,84.86,84.86,4400.0,84.95,84.96,84.86,84.86,4400.0
2014-05-30 15:20:00,84.87,84.87,84.77,84.8,6200.0,84.87,84.87,84.77,84.8,6200.0
2014-05-30 15:25:00,84.79,84.81,84.72,84.72,5800.0,84.79,84.81,84.72,84.72,5800.0
2014-05-30 15:30:00,84.73,84.76,84.62,84.62,10500.0,84.73,84.76,84.62,84.62,10500.0
2014-05-30 15:35:00,84.68,84.83,84.65,84.79,9500.0,84.68,84.83,84.65,84.79,9500.0
2014-05-30 15:40:00,84.8,84.82,84.78,84.79,5700.0,84.8,84.82,84.78,84.79,5700.0
2014-05-30 15:45:00,84.8,84.81,84.75,84.77,5900.0,84.8,84.81,84.75,84.77,5900.0
2014-05-30 15:50:00,84.78,84.83,84.78,84.83,13500.0,84.78,84.83,84.78,84.83,13500.0
2014-05-30 15:55:00,84.84,84.92,84.82,84.9,19500.0,84.84,84.92,84.82,84.9,19500.0
2014-06-02 09:30:00,85.05,85.45,84.73,85.39,8200.0,85.05,85.45,84.73,85.39,8200.0
2014-06-02 09:35:00,85.51,85.64,85.28,85.45,8800.0,85.51,85.64,85.28,85.45,8800.0
2014-06-02 09:40:00,85.36,85.75,85.31,85.61,5400.0,85.36,85.75,85.31,85.61,5400.0
2014-06-02 09:45:00,85.73,85.81,85.34,85.75,15200.0,85.73,85.81,85.34,85.75,15200.0
2014-06-02 09:50:00,85.85,85.95,85.69,85.69,17100.0,85.85,85.95,85.69,85.69,17100.0
2014-06-02 09:55:00,85.73,85.91,85.6,85.74,12300.0,85.73,85.91,85.6,85.74,12300.0
2014-06-02 10:00:00,85.67,85.8,85.58,85.64,5500.0,85.67,85.8,85.58,85.64,5500.0
2014-06-02 10:05:00,85.69,85.81,85.61,85.62,5900.0,85.69,85.81,85.61,85.62,5900.0
2014-06-02 10:10:00,85.55,85.79,85.53,85.79,5300.0,85.55,85.79,85.53,85.79,5300.0
2014-06-02 10:15:00,85.82,85.96,85.82,85.87,9400.0,85.82,85.96,85.82,85.87,9400.0
2014-06-02 10:20:00,85.86,86.29,85.86,86.28,27900.0,85.86,86.29,85.86,86.28,27900.0
2014-06-02 10:25:00,86.28,86.47,86.19,86.47,7000.0,86.28,86.47,86.19,86.47,7000.0
2014-06-02 10:30:00,86.49,86.81,86.49,86.66,8100.0,86.49,86.81,86.49,86.66,8100.0
2014-06-02 10:35:00,86.71,86.89,86.71,86.81,8900.0,86.71,86.89,86.71,86.81,8900.0
2014-06-02 10:40:00,86.87,86.91,86.67,86.83,6600.0,86.87,86.91,86.67,86.83,6600.0
2014-06-02 10:45:00,86.83,86.85,86.64,86.65,5800.0,86.83,86.85,86.64,86.65,5800.0
2014-06-02 10:50:00,86.64,86.72,86.57,86.63,10500.0,86.64,86.72,86.57,86.63,10500.0
2014-06-02 10:55:00,86.59,86.59,86.47,86.51,13200.0,86.59,86.59,86.47,86.51,13200.0
2014-06-02 11:00:00,86.5,86.5,86.39,86.46,11500.0,86.5,86.5,86.39,86.46,11500.0
2014-06-02 11:05:00,86.47,86.55,86.43,86.51,11600.0,86.47,86.55,86.43,86.51,11600.0
2014-06-02 11:10:00,86.54,86.56,86.42,86.49,8000.0,86.54,86.56,86.42,86.49,8000.0
2014-06-02 11:15:00,86.48,86.61,86.48,86.61,5100.0,86.48,86.61,86.48,86.61,5100.0
2014-06-02 11:20:00,86.61,86.72,86.61,86.72,5100.0,86.61,86.72,86.61,86.72,5100.0
2014-06-02 11:25:00,86.82,87.13,86.8,87.1,15100.0,86.82,87.13,86.8,87.1,15100.0
2014-06-02 11:30:00,87.1,87.13,86.93,87.11,11100.0,87.1,87.13,86.93,87.11,11100.0
2014-06-02 11:35:00,87.12,87.14,87.05,87.11,3300.0,87.12,87.14,87.05,87.11,3300.0
2014-06-02 11:40:00,87.08,87.13,87.07,87.08,2200.0,87.08,87.13,87.07,87.08,2200.0
2014-06-02 11:45:00,87.09,87.27,87.09,87.27,3400.0,87.09,87.27,87.09,87.27,3400.0
2014-06-02 11:50:00,87.27,87.27,87.12,87.14,2500.0,87.27,87.27,87.12,87.14,2500.0
2014-06-02 11:55:00,87.14,87.22,87.13,87.15,5400.0,87.14,87.22,87.13,87.15,5400.0
2014-06-02 12:00:00,87.15,87.15,87.1,87.13,2100.0,87.15,87.15,87.1,87.13,2100.0
2014-06-02 12:05:00,87.15,87.15,87.06,87.09,2700.0,87.15,87.15,87.06,87.09,2700.0
2014-06-02 12:10:00,87.09,87.1,87.01,87.01,4800.0,87.09,87.1,87.01,87.01,4800.0
2014-06-02 12:15:00,87.01,87.04,86.96,86.98,4900.0,87.01,87.04,86.96,86.98,4900.0
2014-06-02 12:20:00,86.98,87.01,86.95,86.98,3800.0,86.98,87.01,86.95,86.98,3800.0
2014-06-02 12:25:00,86.98,87.01,86.97,87.0,1500.0,86.98,87.01,86.97,87.0,1500.0
2014-06-02 12:30:00,86.98,87.0,86.93,86.94,5000.0,86.98,87.0,86.93,86.94,5000.0
2014-06-02 12:35:00,86.97,87.0,86.93,86.96,4900.0,86.97,87.0,86.93,86.96,4900.0
2014-06-02 12:40:00,86.97,87.08,86.96,87.08,6500.0,86.97,87.08,86.96,87.08,6500.0
2014-06-02 12:45:00,87.06,87.06,87.03,87.04,2800.0,87.06,87.06,87.03,87.04,2800.0
2014-06-02 12:50:00,87.03,87.06,86.99,87.03,3400.0,87.03,87.06,86.99,87.03,3400.0
2014-06-02 12:55:00,87.06,87.06,87.02,87.05,1300.0,87.06,87.06,87.02,87.05,1300.0
2014-06-02 13:00:00,87.08,87.14,87.08,87.14,3000.0,87.08,87.14,87.08,87.14,3000.0
2014-06-02 13:05:00,87.11,87.11,87.02,87.02,8900.0,87.11,87.11,87.02,87.02,8900.0
2014-06-02 13:10:00,87.01,87.01,86.98,86.99,5500.0,87.01,87.01,86.98,86.99,5500.0
2014-06-02 13:15:00,86.99,87.04,86.97,86.99,16200.0,86.99,87.04,86.97,86.99,16200.0
2014-06-02 13:20:00,86.99,87.04,86.97,86.97,10500.0,86.99,87.04,86.97,86.97,10500.0
2014-06-02 13:25:00,86.98,87.03,86.97,87.02,4800.0,86.98,87.03,86.97,87.02,4800.0
2014-06-02 13:30:00,86.99,87.0,86.92,86.92,6200.0,86.99,87.0,86.92,86.92,6200.0
2014-06-02 13:35:00,86.92,86.94,86.86,86.86,4900.0,86.92,86.94,86.86,86.86,4900.0
2014-06-02 13:40:00,86.86,86.92,86.81,86.91,4900.0,86.86,86.92,86.81,86.91,4900.0
2014-06-02 13:45:00,86.88,86.99,86.88,86.95,4000.0,86.88,86.99,86.88,86.95,4000.0
2014-06-02 13:50:00,86.96,86.99,86.96,86.98,1900.0,86.96,86.99,86.96,86.98,1900.0
2014-06-02 13:55:00,86.95,87.0,86.95,87.0,2000.0,86.95,87.0,86.95,87.0,2000.0
2014-06-02 14:00:00,86.97,87.03,86.94,86.96,9000.0,86.97,87.03,86.94,86.96,9000.0
2014-06-02 14:05:00,86.96,87.0,86.93,86.95,4600.0,86.96,87.0,86.93,86.95,4600.0
2014-06-02 14:10:00,86.95,87.01,86.89,86.93,8000.0,86.95,87.01,86.89,86.93,8000.0
2014-06-02 14:15:00,86.9,86.91,86.83,86.9,6300.0,86.9,86.91,86.83,86.9,6300.0
2014-06-02 14:20:00,86.92,87.02,86.92,87.02,2300.0,86.92,87.02,86.92,87.02,2300.0
2014-06-02 14:25:00,87.01,87.01,86.96,86.98,6900.0,87.01,87.01,86.96,86.98,6900.0
2014-06-02 14:30:00,86.94,87.01,86.94,87.01,4700.0,86.94,87.01,86.94,87.01,4700.0
2014-06-02 14:35:00,86.99,87.07,86.98,87.07,3500.0,86.99,87.07,86.98,87.07,3500.0
2014-06-02 14:40:00,87.08,87.08,86.99,87.01,6900.0,87.08,87.08,86.99,87.01,6900.0
2014-06-02 14:45:00,87.01,87.06,87.0,87.06,2200.0,87.01,87.06,87.0,87.06,2200.0
2014-06-02 14:50:00,87.03,87.03,86.98,87.0,4400.0,87.03,87.03,86.98,87.0,4400.0
2014-06-02 14:55:00,87.0,87.03,86.98,87.03,4400.0,87.0,87.03,86.98,87.03,4400.0
2014-06-02 15:00:00,87.01,87.01,86.91,86.91,6000.0,87.01,87.01,86.91,86.91,6000.0
2014-06-02 15:05:00,86.88,86.88,86.69,86.73,5200.0,86.88,86.88,86.69,86.73,5200.0
2014-06-02 15:10:00,86.71,86.71,86.59,86.63,6500.0,86.71,86.71,86.59,86.63,6500.0
2014-06-02 15:15:00,86.61,86.69,86.61,86.65,8500.0,86.61,86.69,86.61,86.65,8500.0
2014-06-02 15:20:00,86.66,86.79,86.63,86.79,4800.0,86.66,86.79,86.63,86.79,4800.0
2014-06-02 15:25:00,86.8,86.81,86.72,86.72,9200.0,86.8,86.81,86.72,86.72,9200.0
2014-06-02 15:30:00,86.71,86.76,86.7,86.75,9000.0,86.71,86.76,86.7,86.75,9000.0
2014-06-02 15:35:00,86.75,86.76,86.69,86.71,13900.0,86.75,86.76,86.69,86.71,13900.0
2014-06-02 15:40:00,86.71,86.76,86.71,86.72,24400.0,86.71,86.76,86.71,86.72,24400.0
2014-06-02 15:45:00,86.7,86.75,86.7,86.74,13400.0,86.7,86.75,86.7,86.74,13400.0
2014-06-02 15:50:00,86.75,86.79,86.72,86.72,22400.0,86.75,86.79,86.72,86.72,22400.0
2014-06-02 15:55:00,86.71,86.81,86.69,86.79,49400.0,86.71,86.81,86.69,86.79,49400.0
2014-06-03 09:30:00,86.8,87.12,86.8,87.12,8900.0,86.8,87.12,86.8,87.12,8900.0
2014-06-03 09:35:00,86.86,87.02,86.86,86.86,22200.0,86.86,87.02,86.86,86.86,22200.0
2014-06-03 09:40:00,86.86,86.95,86.22,86.28,6100.0,86.86,86.95,86.22,86.28,6100.0
2014-06-03 09:45:00,86.37,86.42,86.23,86.38,3600.0,86.37,86.42,86.23,86.38,3600.0
2014-06-03 09:50:00,86.36,86.58,86.31,86.35,5800.0,86.36,86.58,86.31,86.35,5800.0
2014-06-03 09:55:00,86.41,86.41,86.26,86.26,3600.0,86.41,86.41,86.26,86.26,3600.0
2014-06-03 10:00:00,86.29,86.54,86.29,86.52,3400.0,86.29,86.54,86.29,86.52,3400.0
2014-06-03 10:05:00,86.52,86.98,86.51,86.81,4700.0,86.52,86.98,86.51,86.81,4700.0
2014-06-03 10:10:00,86.84,86.93,86.81,86.87,2500.0,86.84,86.93,86.81,86.87,2500.0
2014-06-03 10:15:00,86.9,87.0,86.81,86.86,31300.0,86.9,87.0,86.81,86.86,31300.0
2014-06-03 10:20:00,86.84,86.87,86.8,86.82,2700.0,86.84,86.87,86.8,86.82,2700.0
2014-06-03 10:25:00,86.87,86.9,86.76,86.84,3800.0,86.87,86.9,86.76,86.84,3800.0
2014-06-03 10:30:00,86.9,87.05,86.9,87.04,3000.0,86.9,87.05,86.9,87.04,3000.0
2014-06-03 10:35:00,87.04,87.19,87.0,87.19,2500.0,87.04,87.19,87.0,87.19,2500.0
2014-06-03 10:40:00,87.14,87.18,86.99,86.99,5400.0,87.14,87.18,86.99,86.99,5400.0
2014-06-03 10:45:00,86.94,87.07,86.7,86.76,13000.0,86.94,87.07,86.7,86.76,13000.0
2014-06-03 10:50:00,86.78,86.79,86.63,86.63,2900.0,86.78,86.79,86.63,86.63,2900.0
2014-06-03 10:55:00,86.64,86.72,86.64,86.66,1500.0,86.64,86.72,86.64,86.66,1500.0
2014-06-03 11:00:00,86.69,86.7,86.63,86.64,3700.0,86.69,86.7,86.63,86.64,3700.0
2014-06-03 11:05:00,86.67,86.69,86.65,86.66,400.0,86.67,86.69,86.65,86.66,400.0
2014-06-03 11:10:00,86.66,86.7,86.65,86.67,3400.0,86.66,86.7,86.65,86.67,3400.0
2014-06-03 11:15:00,86.71,86.72,86.7,86.71,600.0,86.71,86.72,86.7,86.71,600.0
2014-06-03 11:20:00,86.71,86.77,86.64,86.73,3600.0,86.71,86.77,86.64,86.73,3600.0
2014-06-03 11:25:00,86.76,86.76,86.63,86.67,2100.0,86.76,86.76,86.63,86.67,2100.0
2014-06-03 11:30:00,86.63,86.65,86.59,86.61,2800.0,86.63,86.65,86.59,86.61,2800.0
2014-06-03 11:35:00,86.58,86.58,86.5,86.5,2400.0,86.58,86.58,86.5,86.5,2400.0
2014-06-03 11:40:00,86.46,86.52,86.46,86.49,2200.0,86.46,86.52,86.46,86.49,2200.0
2014-06-03 11:45:00,86.47,86.56,86.46,86.56,2500.0,86.47,86.56,86.46,86.56,2500.0
2014-06-03 11:50:00,86.54,86.6,86.51,86.57,8900.0,86.54,86.6,86.51,86.57,8900.0
2014-06-03 11:55:00,86.56,86.72,86.52,86.7,18800.0,86.56,86.72,86.52,86.7,18800.0
2014-06-03 12:00:00,86.71,86.79,86.67,86.79,13900.0,86.71,86.79,86.67,86.79,13900.0
2014-06-03 12:05:00,86.74,86.97,86.71,86.8,18900.0,86.74,86.97,86.71,86.8,18900.0
2014-06-03 12:10:00,86.82,86.86,86.77,86.86,2100.0,86.82,86.86,86.77,86.86,2100.0
2014-06-03 12:15:00,86.88,86.88,86.76,86.76,1500.0,86.88,86.88,86.76,86.76,1500.0
2014-06-03 12:20:00,86.75,86.86,86.75,86.8,5400.0,86.75,86.86,86.75,86.8,5400.0
2014-06-03 12:25:00,86.77,86.77,86.74,86.76,500.0,86.77,86.77,86.74,86.76,500.0
2014-06-03 12:30:00,86.71,86.78,86.71,86.77,1800.0,86.71,86.78,86.71,86.77,1800.0
2014-06-03 12:35:00,86.78,86.81,86.77,86.77,2900.0,86.78,86.81,86.77,86.77,2900.0
2014-06-03 12:40:00,86.78,86.89,86.77,86.89,3500.0,86.78,86.89,86.77,86.89,3500.0
2014-06-03 12:45:00,86.83,86.85,86.77,86.81,2800.0,86.83,86.85,86.77,86.81,2800.0
2014-06-03 12:50:00,86.84,86.84,86.77,86.78,4900.0,86.84,86.84,86.77,86.78,4900.0
2014-06-03 12:55:00,86.76,86.77,86.7,86.7,600.0,86.76,86.77,86.7,86.7,600.0
2014-06-03 13:00:00,86.65,86.68,86.65,86.67,800.0,86.65,86.68,86.65,86.67,800.0
2014-06-03 13:05:00,86.69,86.78,86.68,86.77,2800.0,86.69,86.78,86.68,86.77,2800.0
2014-06-03 13:10:00,86.72,86.76,86.71,86.76,2100.0,86.72,86.76,86.71,86.76,2100.0
2014-06-03 13:15:00,86.75,86.89,86.71,86.87,7100.0,86.75,86.89,86.71,86.87,7100.0
2014-06-03 13:20:00,86.82,86.82,86.68,86.68,2300.0,86.82,86.82,86.68,86.68,2300.0
2014-06-03 13:25:00,86.68,86.75,86.68,86.71,1500.0,86.68,86.75,86.68,86.71,1500.0
2014-06-03 13:30:00,86.74,86.77,86.71,86.76,4200.0,86.74,86.77,86.71,86.76,4200.0
2014-06-03 13:35:00,86.76,86.79,86.73,86.79,3300.0,86.76,86.79,86.73,86.79,3300.0
2014-06-03 13:40:00,86.78,86.81,86.72,86.79,6700.0,86.78,86.81,86.72,86.79,6700.0
2014-06-03 13:45:00,86.83,86.9,86.77,86.79,6600.0,86.83,86.9,86.77,86.79,6600.0
2014-06-03 13:50:00,86.76,86.76,86.72,86.76,4600.0,86.76,86.76,86.72,86.76,4600.0
2014-06-03 13:55:00,86.76,86.8,86.74,86.78,2400.0,86.76,86.8,86.74,86.78,2400.0
2014-06-03 14:00:00,86.8,86.92,86.8,86.92,3200.0,86.8,86.92,86.8,86.92,3200.0
2014-06-03 14:05:00,86.88,86.9,86.87,86.88,1000.0,86.88,86.9,86.87,86.88,1000.0
2014-06-03 14:10:00,86.81,86.87,86.79,86.8,4300.0,86.81,86.87,86.79,86.8,4300.0
2014-06-03 14:15:00,86.84,86.96,86.82,86.95,3700.0,86.84,86.96,86.82,86.95,3700.0
2014-06-03 14:20:00,86.97,87.02,86.97,86.98,37600.0,86.97,87.02,86.97,86.98,37600.0
2014-06-03 14:25:00,86.98,87.0,86.88,86.88,10000.0,86.98,87.0,86.88,86.88,10000.0
2014-06-03 14:30:00,86.81,86.81,86.78,86.79,3100.0,86.81,86.81,86.78,86.79,3100.0
2014-06-03 14:35:00,86.73,86.87,86.73,86.87,11000.0,86.73,86.87,86.73,86.87,11000.0
2014-06-03 14:40:00,86.87,86.95,86.87,86.92,5900.0,86.87,86.95,86.87,86.92,5900.0
2014-06-03 14:45:00,86.86,86.87,86.86,86.87,1000.0,86.86,86.87,86.86,86.87,1000.0
2014-06-03 14:50:00,86.86,86.93,86.85,86.9,6500.0,86.86,86.93,86.85,86.9,6500.0
2014-06-03 14:55:00,86.86,86.92,86.85,86.85,6200.0,86.86,86.92,86.85,86.85,6200.0
2014-06-03 15:00:00,86.84,86.84,86.62,86.8,6700.0,86.84,86.84,86.62,86.8,6700.0
2014-06-03 15:05:00,86.78,86.83,86.76,86.76,2700.0,86.78,86.83,86.76,86.76,2700.0
2014-06-03 15:10:00,86.76,86.83,86.74,86.8,4000.0,86.76,86.83,86.74,86.8,4000.0
2014-06-03 15:15:00,86.77,86.77,86.73,86.73,2100.0,86.77,86.77,86.73,86.73,2100.0
2014-06-03 15:20:00,86.71,86.71,86.62,86.62,2300.0,86.71,86.71,86.62,86.62,2300.0
2014-06-03 15:25:00,86.62,86.67,86.62,86.62,4500.0,86.62,86.67,86.62,86.62,4500.0
2014-06-03 15:30:00,86.61,86.61,86.48,86.49,5600.0,86.61,86.61,86.48,86.49,5600.0
2014-06-03 15:35:00,86.51,86.6,86.51,86.6,6000.0,86.51,86.6,86.51,86.6,6000.0
2014-06-03 15:40:00,86.59,86.61,86.58,86.6,5900.0,86.59,86.61,86.58,86.6,5900.0
2014-06-03 15:45:00,86.6,86.75,86.59,86.74,8500.0,86.6,86.75,86.59,86.74,8500.0
2014-06-03 15:50:00,86.74,86.83,86.59,86.82,26900.0,86.74,86.83,86.59,86.82,26900.0
2014-06-03 15:55:00,86.81,86.83,86.71,86.77,16400.0,86.81,86.83,86.71,86.77,16400.0
2014-06-04 09:30:00,86.57,86.57,86.57,86.57,900.0,86.57,86.57,86.57,86.57,900.0
2014-06-04 09:35:00,86.72,86.72,86.58,86.58,400.0,86.72,86.72,86.58,86.58,400.0
2014-06-04 09:40:00,86.55,86.55,86.37,86.46,1100.0,86.55,86.55,86.37,86.46,1100.0
2014-06-04 09:45:00,86.3,86.68,86.29,86.55,4100.0,86.3,86.68,86.29,86.55,4100.0
2014-06-04 09:50:00,86.59,86.68,86.55,86.55,1200.0,86.59,86.68,86.55,86.55,1200.0
2014-06-04 09:55:00,86.61,86.61,86.43,86.56,2100.0,86.61,86.61,86.43,86.56,2100.0
2014-06-04 10:00:00,86.63,86.65,86.36,86.5,2900.0,86.63,86.65,86.36,86.5,2900.0
2014-06-04 10:05:00,86.41,86.46,86.29,86.46,2800.0,86.41,86.46,86.29,86.46,2800.0
2014-06-04 10:10:00,86.42,86.59,86.42,86.58,1100.0,86.42,86.59,86.42,86.58,1100.0
2014-06-04 10:15:00,86.58,86.66,86.36,86.36,4600.0,86.58,86.66,86.36,86.36,4600.0
2014-06-04 10:20:00,86.35,86.45,86.26,86.31,3900.0,86.35,86.45,86.26,86.31,3900.0
2014-06-04 10:25:00,86.38,86.38,86.25,86.3,3000.0,86.38,86.38,86.25,86.3,3000.0
2014-06-04 10:30:00,86.33,86.41,86.26,86.26,3700.0,86.33,86.41,86.26,86.26,3700.0
2014-06-04 10:35:00,86.25,86.4,86.23,86.26,3000.0,86.25,86.4,86.23,86.26,3000.0
2014-06-04 10:40:00,86.28,86.28,86.2,86.2,9200.0,86.28,86.28,86.2,86.2,9200.0
2014-06-04 10:45:00,86.19,86.2,86.05,86.12,17000.0,86.19,86.2,86.05,86.12,17000.0
2014-06-04 10:50:00,86.12,86.35,86.04,86.35,23300.0,86.12,86.35,86.04,86.35,23300.0
2014-06-04 10:55:00,86.33,86.48,86.31,86.48,5100.0,86.33,86.48,86.31,86.48,5100.0
2014-06-04 11:00:00,86.5,86.55,86.48,86.55,4800.0,86.5,86.55,86.48,86.55,4800.0
2014-06-04 11:05:00,86.56,86.61,86.53,86.54,1400.0,86.56,86.61,86.53,86.54,1400.0
2014-06-04 11:10:00,86.54,86.59,86.48,86.57,7500.0,86.54,86.59,86.48,86.57,7500.0
2014-06-04 11:15:00,86.57,86.62,86.51,86.61,15500.0,86.57,86.62,86.51,86.61,15500.0
2014-06-04 11:20:00,86.59,86.64,86.55,86.61,3800.0,86.59,86.64,86.55,86.61,3800.0
2014-06-04 11:25:00,86.62,86.72,86.61,86.61,3700.0,86.62,86.72,86.61,86.61,3700.0
2014-06-04 11:30:00,86.6,86.63,86.5,86.55,5200.0,86.6,86.63,86.5,86.55,5200.0
2014-06-04 11:35:00,86.59,86.76,86.55,86.66,4700.0,86.59,86.76,86.55,86.66,4700.0
2014-06-04 11:40:00,86.67,86.67,86.6,86.66,3500.0,86.67,86.67,86.6,86.66,3500.0
2014-06-04 11:45:00,86.67,86.71,86.66,86.68,1000.0,86.67,86.71,86.66,86.68,1000.0
2014-06-04 11:50:00,86.64,86.67,86.59,86.67,1400.0,86.64,86.67,86.59,86.67,1400.0
2014-06-04 11:55:00,86.71,86.82,86.71,86.77,3000.0,86.71,86.82,86.71,86.77,3000.0
2014-06-04 12:00:00,86.78,86.87,86.76,86.85,2000.0,86.78,86.87,86.76,86.85,2000.0
2014-06-04 12:05:00,86.82,86.87,86.8,86.87,1200.0,86.82,86.87,86.8,86.87,1200.0
2014-06-04 12:10:00,86.86,86.88,86.86,86.88,900.0,86.86,86.88,86.86,86.88,900.0
2014-06-04 12:15:00,86.88,86.89,86.84,86.84,1600.0,86.88,86.89,86.84,86.84,1600.0
2014-06-04 12:20:00,86.81,86.81,86.75,86.75,700.0,86.81,86.81,86.75,86.75,700.0
2014-06-04 12:25:00,86.78,86.88,86.78,86.88,1800.0,86.78,86.88,86.78,86.88,1800.0
2014-06-04 12:30:00,86.84,86.95,86.83,86.93,8600.0,86.84,86.95,86.83,86.93,8600.0
2014-06-04 12:35:00,86.94,87.05,86.94,87.01,5400.0,86.94,87.05,86.94,87.01,5400.0
2014-06-04 12:40:00,87.05,87.05,87.02,87.04,900.0,87.05,87.05,87.02,87.04,900.0
2014-06-04 12:45:00,87.05,87.15,87.04,87.15,4800.0,87.05,87.15,87.04,87.15,4800.0
2014-06-04 12:50:00,87.15,87.15,87.09,87.14,2500.0,87.15,87.15,87.09,87.14,2500.0
2014-06-04 12:55:00,87.16,87.2,87.16,87.18,1200.0,87.16,87.2,87.16,87.18,1200.0
2014-06-04 13:00:00,87.16,87.2,87.14,87.2,1600.0,87.16,87.2,87.14,87.2,1600.0
2014-06-04 13:05:00,87.16,87.25,87.16,87.21,6000.0,87.16,87.25,87.16,87.21,6000.0
2014-06-04 13:10:00,87.22,87.26,87.22,87.23,4100.0,87.22,87.26,87.22,87.23,4100.0
2014-06-04 13:15:00,87.22,87.25,87.22,87.25,1800.0,87.22,87.25,87.22,87.25,1800.0
2014-06-04 13:20:00,87.24,87.24,87.09,87.11,6800.0,87.24,87.24,87.09,87.11,6800.0
2014-06-04 13:25:00,87.07,87.07,87.02,87.02,1600.0,87.07,87.07,87.02,87.02,1600.0
2014-06-04 13:30:00,87.02,87.04,86.98,86.98,800.0,87.02,87.04,86.98,86.98,800.0
2014-06-04 13:35:00,87.0,87.0,87.0,87.0,300.0,87.0,87.0,87.0,87.0,300.0
2014-06-04 13:40:00,87.01,87.11,87.0,87.08,5700.0,87.01,87.11,87.0,87.08,5700.0
2014-06-04 13:45:00,87.09,87.11,87.09,87.11,800.0,87.09,87.11,87.09,87.11,800.0
2014-06-04 13:50:00,87.07,87.08,87.04,87.04,600.0,87.07,87.08,87.04,87.04,600.0
2014-06-04 13:55:00,87.04,87.04,86.98,87.0,2200.0,87.04,87.04,86.98,87.0,2200.0
2014-06-04 14:00:00,87.0,87.04,87.0,87.01,1100.0,87.0,87.04,87.0,87.01,1100.0
2014-06-04 14:05:00,87.01,87.05,87.0,87.02,5400.0,87.01,87.05,87.0,87.02,5400.0
2014-06-04 14:10:00,87.06,87.08,87.02,87.07,2100.0,87.06,87.08,87.02,87.07,2100.0
2014-06-04 14:15:00,87.07,87.09,87.06,87.09,2000.0,87.07,87.09,87.06,87.09,2000.0
2014-06-04 14:20:00,87.07,87.07,87.0,87.0,4700.0,87.07,87.07,87.0,87.0,4700.0
2014-06-04 14:25:00,87.01,87.11,87.01,87.11,4200.0,87.01,87.11,87.01,87.11,4200.0
2014-06-04 14:30:00,87.08,87.08,87.0,87.02,2600.0,87.08,87.08,87.0,87.02,2600.0
2014-06-04 14:35:00,87.08,87.08,87.02,87.02,500.0,87.08,87.08,87.02,87.02,500.0
2014-06-04 14:40:00,87.0,87.06,87.0,87.02,1800.0,87.0,87.06,87.0,87.02,1800.0
2014-06-04 14:45:00,87.03,87.14,87.03,87.08,5800.0,87.03,87.14,87.03,87.08,5800.0
2014-06-04 14:50:00,87.01,87.09,86.98,87.08,6000.0,87.01,87.09,86.98,87.08,6000.0
2014-06-04 14:55:00,87.07,87.07,87.0,87.03,1300.0,87.07,87.07,87.0,87.03,1300.0
2014-06-04 15:00:00,87.02,87.07,87.02,87.02,2700.0,87.02,87.07,87.02,87.02,2700.0
2014-06-04 15:05:00,87.03,87.09,87.03,87.09,1900.0,87.03,87.09,87.03,87.09,1900.0
2014-06-04 15:10:00,87.1,87.17,87.04,87.04,3100.0,87.1,87.17,87.04,87.04,3100.0
2014-06-04 15:15:00,87.03,87.03,86.99,87.02,2600.0,87.03,87.03,86.99,87.02,2600.0
2014-06-04 15:20:00,86.99,87.04,86.99,87.03,5100.0,86.99,87.04,86.99,87.03,5100.0
2014-06-04 15:25:00,87.04,87.08,87.03,87.06,5200.0,87.04,87.08,87.03,87.06,5200.0
2014-06-04 15:30:00,87.03,87.06,87.03,87.03,3200.0,87.03,87.06,87.03,87.03,3200.0
2014-06-04 15:35:00,87.03,87.08,87.03,87.06,4000.0,87.03,87.08,87.03,87.06,4000.0
2014-06-04 15:40:00,87.06,87.07,87.03,87.03,5800.0,87.06,87.07,87.03,87.03,5800.0
2014-06-04 15:45:00,87.02,87.02,86.96,86.97,5200.0,87.02,87.02,86.96,86.97,5200.0
2014-06-04 15:50:00,86.98,87.02,86.97,87.02,6700.0,86.98,87.02,86.97,87.02,6700.0
2014-06-04 15:55:00,87.01,87.06,86.97,87.03,18800.0,87.01,87.06,86.97,87.03,18800.0
2014-06-05 09:30:00,87.09,88.0,87.09,87.94,10600.0,87.09,88.0,87.09,87.94,10600.0
2014-06-05 09:35:00,87.67,87.88,87.25,87.25,10800.0,87.67,87.88,87.25,87.25,10800.0
2014-06-05 09:40:00,87.25,87.33,86.85,87.06,11800.0,87.25,87.33,86.85,87.06,11800.0
2014-06-05 09:45:00,86.97,87.17,86.96,87.07,9100.0,86.97,87.17,86.96,87.07,9100.0
2014-06-05 09:50:00,87.08,87.09,86.5,86.5,5800.0,87.08,87.09,86.5,86.5,5800.0
2014-06-05 09:55:00,86.51,86.71,86.17,86.34,46400.0,86.51,86.71,86.17,86.34,46400.0
2014-06-05 10:00:00,86.3,86.33,86.0,86.0,7300.0,86.3,86.33,86.0,86.0,7300.0
2014-06-05 10:05:00,86.04,86.25,85.99,86.04,4000.0,86.04,86.25,85.99,86.04,4000.0
2014-06-05 10:10:00,86.07,86.1,85.79,85.82,6800.0,86.07,86.1,85.79,85.82,6800.0
2014-06-05 10:15:00,85.91,85.91,85.72,85.76,10000.0,85.91,85.91,85.72,85.76,10000.0
2014-06-05 10:20:00,85.77,85.94,85.76,85.87,21500.0,85.77,85.94,85.76,85.87,21500.0
2014-06-05 10:25:00,85.84,85.91,85.75,85.77,15900.0,85.84,85.91,85.75,85.77,15900.0
2014-06-05 10:30:00,85.77,85.9,85.54,85.67,7200.0,85.77,85.9,85.54,85.67,7200.0
2014-06-05 10:35:00,85.69,85.78,85.56,85.78,16300.0,85.69,85.78,85.56,85.78,16300.0
2014-06-05 10:40:00,85.77,86.0,85.76,85.97,8000.0,85.77,86.0,85.76,85.97,8000.0
2014-06-05 10:45:00,85.95,85.95,85.56,85.73,7600.0,85.95,85.95,85.56,85.73,7600.0
2014-06-05 10:50:00,85.7,85.74,85.57,85.61,6300.0,85.7,85.74,85.57,85.61,6300.0
2014-06-05 10:55:00,85.61,85.7,85.61,85.65,11000.0,85.61,85.7,85.61,85.65,11000.0
2014-06-05 11:00:00,85.65,85.71,85.6,85.71,3700.0,85.65,85.71,85.6,85.71,3700.0
2014-06-05 11:05:00,85.74,85.91,85.74,85.88,3400.0,85.74,85.91,85.74,85.88,3400.0
2014-06-05 11:10:00,85.91,86.09,85.9,86.06,4200.0,85.91,86.09,85.9,86.06,4200.0
2014-06-05 11:15:00,86.13,86.26,86.1,86.24,9700.0,86.13,86.26,86.1,86.24,9700.0
2014-06-05 11:20:00,86.18,86.21,86.16,86.21,1500.0,86.18,86.21,86.16,86.21,1500.0
2014-06-05 11:25:00,86.24,86.24,86.1,86.1,8200.0,86.24,86.24,86.1,86.1,8200.0
2014-06-05 11:30:00,86.12,86.36,86.1,86.36,11600.0,86.12,86.36,86.1,86.36,11600.0
2014-06-05 11:35:00,86.4,86.4,86.27,86.3,7500.0,86.4,86.4,86.27,86.3,7500.0
2014-06-05 11:40:00,86.3,86.3,86.14,86.14,5700.0,86.3,86.3,86.14,86.14,5700.0
2014-06-05 11:45:00,86.17,86.34,86.12,86.29,3600.0,86.17,86.34,86.12,86.29,3600.0
2014-06-05 11:50:00,86.24,86.31,86.16,86.27,5500.0,86.24,86.31,86.16,86.27,5500.0
2014-06-05 11:55:00,86.24,86.26,86.13,86.14,4000.0,86.24,86.26,86.13,86.14,4000.0
2014-06-05 12:00:00,86.22,86.34,86.22,86.3,8300.0,86.22,86.34,86.22,86.3,8300.0
2014-06-05 12:05:00,86.3,86.3,86.24,86.24,3900.0,86.3,86.3,86.24,86.24,3900.0
2014-06-05 12:10:00,86.24,86.24,86.09,86.18,8700.0,86.24,86.24,86.09,86.18,8700.0
2014-06-05 12:15:00,86.2,86.2,85.92,85.92,7100.0,86.2,86.2,85.92,85.92,7100.0
2014-06-05 12:20:00,85.92,86.31,85.92,86.3,6500.0,85.92,86.31,85.92,86.3,6500.0
2014-06-05 12:25:00,86.33,86.35,86.24,86.3,6800.0,86.33,86.35,86.24,86.3,6800.0
2014-06-05 12:30:00,86.32,86.38,86.24,86.24,6100.0,86.32,86.38,86.24,86.24,6100.0
2014-06-05 12:35:00,86.27,86.28,86.16,86.16,5600.0,86.27,86.28,86.16,86.16,5600.0
2014-06-05 12:40:00,86.16,86.2,86.11,86.14,2500.0,86.16,86.2,86.11,86.14,2500.0
2014-06-05 12:45:00,86.18,86.18,86.08,86.08,2900.0,86.18,86.18,86.08,86.08,2900.0
2014-06-05 12:50:00,86.11,86.17,86.11,86.15,2000.0,86.11,86.17,86.11,86.15,2000.0
2014-06-05 12:55:00,86.18,86.25,86.13,86.24,1600.0,86.18,86.25,86.13,86.24,1600.0
2014-06-05 13:00:00,86.26,86.34,86.26,86.34,4400.0,86.26,86.34,86.26,86.34,4400.0
2014-06-05 13:05:00,86.34,86.39,86.34,86.37,900.0,86.34,86.39,86.34,86.37,900.0
2014-06-05 13:10:00,86.36,86.36,86.25,86.32,2800.0,86.36,86.36,86.25,86.32,2800.0
2014-06-05 13:15:00,86.26,86.29,86.25,86.26,1400.0,86.26,86.29,86.25,86.26,1400.0
2014-06-05 13:20:00,86.26,86.33,86.25,86.29,2700.0,86.26,86.33,86.25,86.29,2700.0
2014-06-05 13:25:00,86.29,86.31,86.18,86.23,6200.0,86.29,86.31,86.18,86.23,6200.0
2014-06-05 13:30:00,86.23,86.25,86.19,86.23,6400.0,86.23,86.25,86.19,86.23,6400.0
2014-06-05 13:35:00,86.25,86.28,86.23,86.28,1900.0,86.25,86.28,86.23,86.28,1900.0
2014-06-05 13:40:00,86.24,86.25,86.14,86.18,4300.0,86.24,86.25,86.14,86.18,4300.0
2014-06-05 13:45:00,86.19,86.22,86.18,86.2,7200.0,86.19,86.22,86.18,86.2,7200.0
2014-06-05 13:50:00,86.22,86.26,86.18,86.25,7100.0,86.22,86.26,86.18,86.25,7100.0
2014-06-05 13:55:00,86.27,86.28,86.23,86.28,1900.0,86.27,86.28,86.23,86.28,1900.0
2014-06-05 14:00:00,86.28,86.28,86.21,86.28,10900.0,86.28,86.28,86.21,86.28,10900.0
2014-06-05 14:05:00,86.28,86.31,86.24,86.27,6300.0,86.28,86.31,86.24,86.27,6300.0
2014-06-05 14:10:00,86.28,86.34,86.25,86.25,7300.0,86.28,86.34,86.25,86.25,7300.0
2014-06-05 14:15:00,86.23,86.3,86.23,86.27,3000.0,86.23,86.3,86.23,86.27,3000.0
2014-06-05 14:20:00,86.26,86.36,86.25,86.32,3000.0,86.26,86.36,86.25,86.32,3000.0
2014-06-05 14:25:00,86.36,86.36,86.22,86.26,2500.0,86.36,86.36,86.22,86.26,2500.0
2014-06-05 14:30:00,86.28,86.35,86.28,86.32,9600.0,86.28,86.35,86.28,86.32,9600.0
2014-06-05 14:35:00,86.35,86.36,86.22,86.26,3800.0,86.35,86.36,86.22,86.26,3800.0
2014-06-05 14:40:00,86.23,86.31,86.2,86.2,3500.0,86.23,86.31,86.2,86.2,3500.0
2014-06-05 14:45:00,86.26,86.29,86.23,86.25,4400.0,86.26,86.29,86.23,86.25,4400.0
2014-06-05 14:50:00,86.25,86.26,86.09,86.09,30000.0,86.25,86.26,86.09,86.09,30000.0
2014-06-05 14:55:00,86.08,86.16,86.08,86.12,3200.0,86.08,86.16,86.08,86.12,3200.0
2014-06-05 15:00:00,86.16,86.28,86.15,86.22,9200.0,86.16,86.28,86.15,86.22,9200.0
2014-06-05 15:05:00,86.2,86.24,86.15,86.23,5500.0,86.2,86.24,86.15,86.23,5500.0
2014-06-05 15:10:00,86.25,86.25,86.2,86.21,3300.0,86.25,86.25,86.2,86.21,3300.0
2014-06-05 15:15:00,86.23,86.24,86.2,86.21,4200.0,86.23,86.24,86.2,86.21,4200.0
2014-06-05 15:20:00,86.23,86.24,86.15,86.16,5500.0,86.23,86.24,86.15,86.16,5500.0
2014-06-05 15:25:00,86.13,86.13,86.07,86.08,3900.0,86.13,86.13,86.07,86.08,3900.0
2014-06-05 15:30:00,86.07,86.1,86.03,86.1,7400.0,86.07,86.1,86.03,86.1,7400.0
2014-06-05 15:35:00,86.09,86.09,85.98,86.0,4200.0,86.09,86.09,85.98,86.0,4200.0
2014-06-05 15:40:00,86.0,86.0,85.95,85.98,17900.0,86.0,86.0,85.95,85.98,17900.0
2014-06-05 15:45:00,85.98,85.98,85.86,85.89,17300.0,85.98,85.98,85.86,85.89,17300.0
2014-06-05 15:50:00,85.88,86.07,85.88,85.98,34100.0,85.88,86.07,85.88,85.98,34100.0
2014-06-05 15:55:00,85.98,86.02,85.89,85.93,28300.0,85.98,86.02,85.89,85.93,28300.0
2014-06-06 09:30:00,86.01,86.39,85.81,86.04,39600.0,86.01,86.39,85.81,86.04,39600.0
2014-06-06 09:35:00,86.04,86.89,85.93,86.88,41400.0,86.04,86.89,85.93,86.88,41400.0
2014-06-06 09:40:00,86.78,86.88,86.61,86.72,6700.0,86.78,86.88,86.61,86.72,6700.0
2014-06-06 09:45:00,86.7,86.85,86.69,86.85,2500.0,86.7,86.85,86.69,86.85,2500.0
2014-06-06 09:50:00,86.81,86.86,86.69,86.74,6500.0,86.81,86.86,86.69,86.74,6500.0
2014-06-06 09:55:00,86.75,86.78,86.51,86.73,41800.0,86.75,86.78,86.51,86.73,41800.0
2014-06-06 10:00:00,86.8,87.06,86.71,87.02,45900.0,86.8,87.06,86.71,87.02,45900.0
2014-06-06 10:05:00,86.99,87.09,86.88,86.9,8500.0,86.99,87.09,86.88,86.9,8500.0
2014-06-06 10:10:00,87.0,87.03,86.89,86.97,10100.0,87.0,87.03,86.89,86.97,10100.0
2014-06-06 10:15:00,86.97,87.01,86.89,86.91,5900.0,86.97,87.01,86.89,86.91,5900.0
2014-06-06 10:20:00,86.9,87.1,86.9,87.04,3500.0,86.9,87.1,86.9,87.04,3500.0
2014-06-06 10:25:00,87.04,87.18,87.01,87.02,4000.0,87.04,87.18,87.01,87.02,4000.0
2014-06-06 10:30:00,87.02,87.08,86.98,87.08,2200.0,87.02,87.08,86.98,87.08,2200.0
2014-06-06 10:35:00,87.01,87.09,86.94,86.94,2400.0,87.01,87.09,86.94,86.94,2400.0
2014-06-06 10:40:00,86.97,87.0,86.92,86.92,2100.0,86.97,87.0,86.92,86.92,2100.0
2014-06-06 10:45:00,86.9,86.94,86.78,86.78,5900.0,86.9,86.94,86.78,86.78,5900.0
2014-06-06 10:50:00,86.78,86.9,86.73,86.74,4400.0,86.78,86.9,86.73,86.74,4400.0
2014-06-06 10:55:00,86.74,86.74,86.63,86.72,4600.0,86.74,86.74,86.63,86.72,4600.0
2014-06-06 11:00:00,86.63,86.75,86.63,86.75,14000.0,86.63,86.75,86.63,86.75,14000.0
2014-06-06 11:05:00,86.65,86.74,86.59,86.59,2700.0,86.65,86.74,86.59,86.59,2700.0
2014-06-06 11:10:00,86.59,86.6,86.43,86.47,3800.0,86.59,86.6,86.43,86.47,3800.0
2014-06-06 11:15:00,86.51,86.55,86.4,86.43,1400.0,86.51,86.55,86.4,86.43,1400.0
2014-06-06 11:20:00,86.47,86.47,86.41,86.41,700.0,86.47,86.47,86.41,86.41,700.0
2014-06-06 11:25:00,86.41,86.41,86.36,86.4,400.0,86.41,86.41,86.36,86.4,400.0
2014-06-06 11:30:00,86.36,86.4,86.27,86.28,17100.0,86.36,86.4,86.27,86.28,17100.0
2014-06-06 11:35:00,86.3,86.46,86.3,86.45,6500.0,86.3,86.46,86.3,86.45,6500.0
2014-06-06 11:40:00,86.44,86.57,86.44,86.5,5500.0,86.44,86.57,86.44,86.5,5500.0
2014-06-06 11:45:00,86.56,86.61,86.48,86.54,11200.0,86.56,86.61,86.48,86.54,11200.0
2014-06-06 11:50:00,86.54,86.62,86.54,86.55,3200.0,86.54,86.62,86.54,86.55,3200.0
2014-06-06 11:55:00,86.55,86.55,86.46,86.46,2700.0,86.55,86.55,86.46,86.46,2700.0
2014-06-06 12:00:00,86.48,86.48,86.39,86.39,1200.0,86.48,86.48,86.39,86.39,1200.0
2014-06-06 12:05:00,86.35,86.4,86.34,86.34,700.0,86.35,86.4,86.34,86.34,700.0
2014-06-06 12:10:00,86.33,86.34,86.28,86.29,2900.0,86.33,86.34,86.28,86.29,2900.0
2014-06-06 12:15:00,86.28,86.33,86.23,86.23,2400.0,86.28,86.33,86.23,86.23,2400.0
2014-06-06 12:20:00,86.21,86.22,86.11,86.11,4500.0,86.21,86.22,86.11,86.11,4500.0
2014-06-06 12:25:00,86.17,86.24,86.12,86.12,2500.0,86.17,86.24,86.12,86.12,2500.0
2014-06-06 12:30:00,86.12,86.19,86.07,86.11,8600.0,86.12,86.19,86.07,86.11,8600.0
2014-06-06 12:35:00,86.08,86.22,86.08,86.12,3200.0,86.08,86.22,86.08,86.12,3200.0
2014-06-06 12:40:00,86.11,86.12,86.07,86.09,1900.0,86.11,86.12,86.07,86.09,1900.0
2014-06-06 12:45:00,86.06,86.17,86.0,86.11,5200.0,86.06,86.17,86.0,86.11,5200.0
2014-06-06 12:50:00,86.11,86.11,86.0,86.05,1900.0,86.11,86.11,86.0,86.05,1900.0
2014-06-06 12:55:00,86.04,86.1,85.99,86.08,4200.0,86.04,86.1,85.99,86.08,4200.0
2014-06-06 13:00:00,86.08,86.08,86.02,86.03,3800.0,86.08,86.08,86.02,86.03,3800.0
2014-06-06 13:05:00,86.04,86.1,86.01,86.05,5000.0,86.04,86.1,86.01,86.05,5000.0
2014-06-06 13:10:00,86.05,86.09,86.02,86.03,2400.0,86.05,86.09,86.02,86.03,2400.0
2014-06-06 13:15:00,86.04,86.28,86.04,86.28,26000.0,86.04,86.28,86.04,86.28,26000.0
2014-06-06 13:20:00,86.25,86.35,86.22,86.26,5400.0,86.25,86.35,86.22,86.26,5400.0
2014-06-06 13:25:00,86.22,86.27,86.15,86.15,2300.0,86.22,86.27,86.15,86.15,2300.0
2014-06-06 13:30:00,86.13,86.24,86.11,86.2,6500.0,86.13,86.24,86.11,86.2,6500.0
2014-06-06 13:35:00,86.18,86.21,86.06,86.08,8400.0,86.18,86.21,86.06,86.08,8400.0
2014-06-06 13:40:00,86.07,86.1,85.97,85.99,3700.0,86.07,86.1,85.97,85.99,3700.0
2014-06-06 13:45:00,86.0,86.19,86.0,86.17,4700.0,86.0,86.19,86.0,86.17,4700.0
2014-06-06 13:50:00,86.23,86.23,86.09,86.21,3100.0,86.23,86.23,86.09,86.21,3100.0
2014-06-06 13:55:00,86.22,86.26,86.18,86.22,3000.0,86.22,86.26,86.18,86.22,3000.0
2014-06-06 14:00:00,86.24,86.3,86.21,86.3,3000.0,86.24,86.3,86.21,86.3,3000.0
2014-06-06 14:05:00,86.3,86.32,86.25,86.25,8100.0,86.3,86.32,86.25,86.25,8100.0
2014-06-06 14:10:00,86.29,86.39,86.29,86.39,3900.0,86.29,86.39,86.29,86.39,3900.0
2014-06-06 14:15:00,86.34,86.51,86.34,86.45,7500.0,86.34,86.51,86.34,86.45,7500.0
2014-06-06 14:20:00,86.47,86.51,86.44,86.45,8900.0,86.47,86.51,86.44,86.45,8900.0
2014-06-06 14:25:00,86.46,86.48,86.45,86.45,3300.0,86.46,86.48,86.45,86.45,3300.0
2014-06-06 14:30:00,86.45,86.52,86.44,86.48,6300.0,86.45,86.52,86.44,86.48,6300.0
2014-06-06 14:35:00,86.46,86.47,86.39,86.39,4400.0,86.46,86.47,86.39,86.39,4400.0
2014-06-06 14:40:00,86.38,86.43,86.34,86.38,3500.0,86.38,86.43,86.34,86.38,3500.0
2014-06-06 14:45:00,86.32,86.35,86.31,86.31,1600.0,86.32,86.35,86.31,86.31,1600.0
2014-06-06 14:50:00,86.32,86.36,86.29,86.36,2200.0,86.32,86.36,86.29,86.36,2200.0
2014-06-06 14:55:00,86.35,86.38,86.32,86.36,4700.0,86.35,86.38,86.32,86.36,4700.0
2014-06-06 15:00:00,86.34,86.38,86.31,86.34,4100.0,86.34,86.38,86.31,86.34,4100.0
2014-06-06 15:05:00,86.35,86.47,86.33,86.47,7200.0,86.35,86.47,86.33,86.47,7200.0
2014-06-06 15:10:00,86.45,86.55,86.45,86.51,7600.0,86.45,86.55,86.45,86.51,7600.0
2014-06-06 15:15:00,86.5,86.51,86.48,86.48,7700.0,86.5,86.51,86.48,86.48,7700.0
2014-06-06 15:20:00,86.48,86.5,86.46,86.47,8600.0,86.48,86.5,86.46,86.47,8600.0
2014-06-06 15:25:00,86.46,86.46,86.39,86.41,11700.0,86.46,86.46,86.39,86.41,11700.0
2014-06-06 15:30:00,86.41,86.41,86.33,86.33,9000.0,86.41,86.41,86.33,86.33,9000.0
2014-06-06 15:35:00,86.34,86.35,86.31,86.33,12800.0,86.34,86.35,86.31,86.33,12800.0
2014-06-06 15:40:00,86.34,86.36,86.32,86.34,14100.0,86.34,86.36,86.32,86.34,14100.0
2014-06-06 15:45:00,86.36,86.39,86.34,86.34,14400.0,86.36,86.39,86.34,86.34,14400.0
2014-06-06 15:50:00,86.35,86.4,86.23,86.26,25000.0,86.35,86.4,86.23,86.26,25000.0
2014-06-06 15:55:00,86.27,86.29,86.18,86.25,52300.0,86.27,86.29,86.18,86.25,52300.0
2014-06-09 09:30:00,86.27,86.96,86.16,86.63,8900.0,86.27,86.96,86.16,86.63,8900.0
2014-06-09 09:35:00,86.62,86.84,86.57,86.63,13000.0,86.62,86.84,86.57,86.63,13000.0
2014-06-09 09:40:00,86.63,87.08,86.61,86.68,28100.0,86.63,87.08,86.61,86.68,28100.0
2014-06-09 09:45:00,86.85,86.95,86.53,86.61,37700.0,86.85,86.95,86.53,86.61,37700.0
2014-06-09 09:50:00,86.65,86.69,86.55,86.67,14900.0,86.65,86.69,86.55,86.67,14900.0
2014-06-09 09:55:00,86.69,86.69,86.55,86.61,7000.0,86.69,86.69,86.55,86.61,7000.0
2014-06-09 10:00:00,86.61,86.73,86.54,86.59,21700.0,86.61,86.73,86.54,86.59,21700.0
2014-06-09 10:05:00,86.53,86.78,86.47,86.49,24600.0,86.53,86.78,86.47,86.49,24600.0
2014-06-09 10:10:00,86.52,86.55,86.21,86.21,13000.0,86.52,86.55,86.21,86.21,13000.0
2014-06-09 10:15:00,86.27,86.36,86.23,86.36,6300.0,86.27,86.36,86.23,86.36,6300.0
2014-06-09 10:20:00,86.35,86.46,86.26,86.39,10600.0,86.35,86.46,86.26,86.39,10600.0
2014-06-09 10:25:00,86.36,86.38,86.25,86.37,8500.0,86.36,86.38,86.25,86.37,8500.0
2014-06-09 10:30:00,86.31,86.36,86.07,86.1,19200.0,86.31,86.36,86.07,86.1,19200.0
2014-06-09 10:35:00,86.07,86.17,86.0,86.02,17900.0,86.07,86.17,86.0,86.02,17900.0
2014-06-09 10:40:00,86.02,86.05,85.79,85.79,16400.0,86.02,86.05,85.79,85.79,16400.0
2014-06-09 10:45:00,85.78,85.89,85.76,85.78,9300.0,85.78,85.89,85.76,85.78,9300.0
2014-06-09 10:50:00,85.81,85.91,85.66,85.66,14300.0,85.81,85.91,85.66,85.66,14300.0
2014-06-09 10:55:00,85.73,85.84,85.68,85.7,10700.0,85.73,85.84,85.68,85.7,10700.0
2014-06-09 11:00:00,85.71,85.72,85.53,85.54,13500.0,85.71,85.72,85.53,85.54,13500.0
2014-06-09 11:05:00,85.54,85.63,85.47,85.63,20300.0,85.54,85.63,85.47,85.63,20300.0
2014-06-09 11:10:00,85.63,85.8,85.56,85.76,14900.0,85.63,85.8,85.56,85.76,14900.0
2014-06-09 11:15:00,85.72,85.8,85.7,85.8,21200.0,85.72,85.8,85.7,85.8,21200.0
2014-06-09 11:20:00,85.78,85.8,85.65,85.73,11100.0,85.78,85.8,85.65,85.73,11100.0
2014-06-09 11:25:00,85.72,85.77,85.7,85.72,1900.0,85.72,85.77,85.7,85.72,1900.0
2014-06-09 11:30:00,85.72,85.86,85.69,85.73,32800.0,85.72,85.86,85.69,85.73,32800.0
2014-06-09 11:35:00,85.72,85.86,85.68,85.7,11100.0,85.72,85.86,85.68,85.7,11100.0
2014-06-09 11:40:00,85.75,85.8,85.67,85.79,3400.0,85.75,85.8,85.67,85.79,3400.0
2014-06-09 11:45:00,85.77,85.77,85.57,85.61,10600.0,85.77,85.77,85.57,85.61,10600.0
2014-06-09 11:50:00,85.6,85.65,85.59,85.61,2800.0,85.6,85.65,85.59,85.61,2800.0
2014-06-09 11:55:00,85.57,85.64,85.52,85.59,5300.0,85.57,85.64,85.52,85.59,5300.0
2014-06-09 12:00:00,85.57,85.68,85.57,85.63,17400.0,85.57,85.68,85.57,85.63,17400.0
2014-06-09 12:05:00,85.62,85.86,85.6,85.8,13300.0,85.62,85.86,85.6,85.8,13300.0
2014-06-09 12:10:00,85.78,85.87,85.78,85.85,8400.0,85.78,85.87,85.78,85.85,8400.0
2014-06-09 12:15:00,85.84,85.84,85.69,85.69,6500.0,85.84,85.84,85.69,85.69,6500.0
2014-06-09 12:20:00,85.69,85.74,85.65,85.74,6000.0,85.69,85.74,85.65,85.74,6000.0
2014-06-09 12:25:00,85.77,85.77,85.67,85.7,7300.0,85.77,85.77,85.67,85.7,7300.0
2014-06-09 12:30:00,85.74,85.74,85.6,85.73,18500.0,85.74,85.74,85.6,85.73,18500.0
2014-06-09 12:35:00,85.7,85.7,85.61,85.63,5900.0,85.7,85.7,85.61,85.63,5900.0
2014-06-09 12:40:00,85.66,85.68,85.55,85.63,7400.0,85.66,85.68,85.55,85.63,7400.0
2014-06-09 12:45:00,85.64,85.7,85.6,85.66,9200.0,85.64,85.7,85.6,85.66,9200.0
2014-06-09 12:50:00,85.67,85.7,85.59,85.65,12800.0,85.67,85.7,85.59,85.65,12800.0
2014-06-09 12:55:00,85.62,85.72,85.62,85.64,3900.0,85.62,85.72,85.62,85.64,3900.0
2014-06-09 13:00:00,85.64,85.65,85.52,85.52,5300.0,85.64,85.65,85.52,85.52,5300.0
2014-06-09 13:05:00,85.55,85.56,85.4,85.47,19900.0,85.55,85.56,85.4,85.47,19900.0
2014-06-09 13:10:00,85.46,85.46,85.31,85.33,18100.0,85.46,85.46,85.31,85.33,18100.0
2014-06-09 13:15:00,85.3,85.36,85.27,85.29,7600.0,85.3,85.36,85.27,85.29,7600.0
2014-06-09 13:20:00,85.31,85.32,85.14,85.23,9000.0,85.31,85.32,85.14,85.23,9000.0
2014-06-09 13:25:00,85.26,85.26,85.16,85.26,2800.0,85.26,85.26,85.16,85.26,2800.0
2014-06-09 13:30:00,85.21,85.25,85.16,85.24,26200.0,85.21,85.25,85.16,85.24,26200.0
2014-06-09 13:35:00,85.23,85.35,85.23,85.28,8000.0,85.23,85.35,85.23,85.28,8000.0
2014-06-09 13:40:00,85.31,85.37,85.27,85.36,8700.0,85.31,85.37,85.27,85.36,8700.0
2014-06-09 13:45:00,85.37,85.41,85.21,85.3,10000.0,85.37,85.41,85.21,85.3,10000.0
2014-06-09 13:50:00,85.32,85.44,85.22,85.4,16200.0,85.32,85.44,85.22,85.4,16200.0
2014-06-09 13:55:00,85.4,85.48,85.36,85.45,19700.0,85.4,85.48,85.36,85.45,19700.0
2014-06-09 14:00:00,85.47,85.48,85.34,85.37,14400.0,85.47,85.48,85.34,85.37,14400.0
2014-06-09 14:05:00,85.35,85.38,85.24,85.27,9700.0,85.35,85.38,85.24,85.27,9700.0
2014-06-09 14:10:00,85.28,85.37,85.24,85.32,9400.0,85.28,85.37,85.24,85.32,9400.0
2014-06-09 14:15:00,85.37,85.43,85.35,85.4,2300.0,85.37,85.43,85.35,85.4,2300.0
2014-06-09 14:20:00,85.4,85.49,85.33,85.47,20300.0,85.4,85.49,85.33,85.47,20300.0
2014-06-09 14:25:00,85.47,85.59,85.43,85.55,11700.0,85.47,85.59,85.43,85.55,11700.0
2014-06-09 14:30:00,85.56,85.59,85.53,85.53,6600.0,85.56,85.59,85.53,85.53,6600.0
2014-06-09 14:35:00,85.54,85.56,85.47,85.54,9600.0,85.54,85.56,85.47,85.54,9600.0
2014-06-09 14:40:00,85.53,85.62,85.44,85.53,17400.0,85.53,85.62,85.44,85.53,17400.0
2014-06-09 14:45:00,85.56,85.63,85.51,85.51,14000.0,85.56,85.63,85.51,85.51,14000.0
2014-06-09 14:50:00,85.54,85.59,85.47,85.48,12700.0,85.54,85.59,85.47,85.48,12700.0
2014-06-09 14:55:00,85.53,85.55,85.35,85.36,8200.0,85.53,85.55,85.35,85.36,8200.0
2014-06-09 15:00:00,85.37,85.56,85.34,85.56,16900.0,85.37,85.56,85.34,85.56,16900.0
2014-06-09 15:05:00,85.53,85.67,85.48,85.67,18700.0,85.53,85.67,85.48,85.67,18700.0
2014-06-09 15:10:00,85.65,85.67,85.58,85.65,17400.0,85.65,85.67,85.58,85.65,17400.0
2014-06-09 15:15:00,85.68,85.69,85.51,85.64,28100.0,85.68,85.69,85.51,85.64,28100.0
2014-06-09 15:20:00,85.65,85.65,85.51,85.53,15000.0,85.65,85.65,85.51,85.53,15000.0
2014-06-09 15:25:00,85.54,85.58,85.44,85.47,15100.0,85.54,85.58,85.44,85.47,15100.0
2014-06-09 15:30:00,85.49,85.52,85.43,85.44,7700.0,85.49,85.52,85.43,85.44,7700.0
2014-06-09 15:35:00,85.45,85.51,85.34,85.4,13900.0,85.45,85.51,85.34,85.4,13900.0
2014-06-09 15:40:00,85.39,85.48,85.37,85.44,15000.0,85.39,85.48,85.37,85.44,15000.0
2014-06-09 15:45:00,85.44,85.5,85.31,85.31,21100.0,85.44,85.5,85.31,85.31,21100.0
2014-06-09 15:50:00,85.33,85.45,85.33,85.44,26100.0,85.33,85.45,85.33,85.44,26100.0
2014-06-09 15:55:00,85.44,85.44,85.34,85.38,43400.0,85.44,85.44,85.34,85.38,43400.0
2014-06-10 09:30:00,85.12,85.58,85.0,85.05,35600.0,85.12,85.58,85.0,85.05,35600.0
2014-06-10 09:35:00,85.07,85.39,84.71,84.73,48900.0,85.07,85.39,84.71,84.73,48900.0
2014-06-10 09:40:00,84.84,85.24,84.69,85.02,30700.0,84.84,85.24,84.69,85.02,30700.0
2014-06-10 09:45:00,85.21,85.23,84.9,85.08,17500.0,85.21,85.23,84.9,85.08,17500.0
2014-06-10 09:50:00,84.97,85.13,84.9,85.0,39500.0,84.97,85.13,84.9,85.0,39500.0
2014-06-10 09:55:00,84.97,85.07,84.75,85.0,39100.0,84.97,85.07,84.75,85.0,39100.0
2014-06-10 10:00:00,85.02,85.07,84.7,84.89,14400.0,85.02,85.07,84.7,84.89,14400.0
2014-06-10 10:05:00,84.9,85.03,84.72,84.83,12800.0,84.9,85.03,84.72,84.83,12800.0
2014-06-10 10:10:00,84.88,85.0,84.85,84.89,5300.0,84.88,85.0,84.85,84.89,5300.0
2014-06-10 10:15:00,84.94,85.0,84.86,84.92,7000.0,84.94,85.0,84.86,84.92,7000.0
2014-06-10 10:20:00,84.95,84.98,84.79,84.88,17500.0,84.95,84.98,84.79,84.88,17500.0
2014-06-10 10:25:00,84.96,85.02,84.86,84.93,12200.0,84.96,85.02,84.86,84.93,12200.0
2014-06-10 10:30:00,84.98,84.99,84.86,84.88,9200.0,84.98,84.99,84.86,84.88,9200.0
2014-06-10 10:35:00,84.95,84.95,84.81,84.88,12300.0,84.95,84.95,84.81,84.88,12300.0
2014-06-10 10:40:00,84.94,85.0,84.8,84.96,13500.0,84.94,85.0,84.8,84.96,13500.0
2014-06-10 10:45:00,84.99,85.04,84.89,84.98,10100.0,84.99,85.04,84.89,84.98,10100.0
2014-06-10 10:50:00,84.97,85.05,84.88,84.92,17700.0,84.97,85.05,84.88,84.92,17700.0
2014-06-10 10:55:00,84.89,84.92,84.75,84.81,14000.0,84.89,84.92,84.75,84.81,14000.0
2014-06-10 11:00:00,84.81,84.96,84.76,84.86,50100.0,84.81,84.96,84.76,84.86,50100.0
2014-06-10 11:05:00,84.87,84.95,84.79,84.8,24300.0,84.87,84.95,84.79,84.8,24300.0
2014-06-10 11:10:00,84.81,84.92,84.8,84.81,15800.0,84.81,84.92,84.8,84.81,15800.0
2014-06-10 11:15:00,84.82,84.96,84.8,84.94,28200.0,84.82,84.96,84.8,84.94,28200.0
2014-06-10 11:20:00,84.96,85.03,84.92,85.0,18400.0,84.96,85.03,84.92,85.0,18400.0
2014-06-10 11:25:00,85.0,85.06,84.88,84.97,25500.0,85.0,85.06,84.88,84.97,25500.0
2014-06-10 11:30:00,84.97,85.0,84.9,84.96,14100.0,84.97,85.0,84.9,84.96,14100.0
2014-06-10 11:35:00,84.94,85.0,84.9,84.97,13400.0,84.94,85.0,84.9,84.97,13400.0
2014-06-10 11:40:00,84.97,85.0,84.94,84.98,7400.0,84.97,85.0,84.94,84.98,7400.0
2014-06-10 11:45:00,84.99,85.0,84.9,84.99,74100.0,84.99,85.0,84.9,84.99,74100.0
2014-06-10 11:50:00,84.97,85.03,84.89,84.89,12900.0,84.97,85.03,84.89,84.89,12900.0
2014-06-10 11:55:00,84.89,85.01,84.87,84.96,29800.0,84.89,85.01,84.87,84.96,29800.0
2014-06-10 12:00:00,84.93,85.01,84.2,84.52,68600.0,84.93,85.01,84.2,84.52,68600.0
2014-06-10 12:05:00,84.53,84.85,84.5,84.77,13200.0,84.53,84.85,84.5,84.77,13200.0
2014-06-10 12:10:00,84.86,84.99,84.86,84.97,7900.0,84.86,84.99,84.86,84.97,7900.0
2014-06-10 12:15:00,85.0,85.12,84.69,84.69,23900.0,85.0,85.12,84.69,84.69,23900.0
2014-06-10 12:20:00,84.7,84.7,84.37,84.44,5500.0,84.7,84.7,84.37,84.44,5500.0
2014-06-10 12:25:00,84.38,84.87,84.38,84.78,7700.0,84.38,84.87,84.38,84.78,7700.0
2014-06-10 12:30:00,84.75,84.87,84.75,84.86,16100.0,84.75,84.87,84.75,84.86,16100.0
2014-06-10 12:35:00,84.86,85.04,84.79,84.79,32300.0,84.86,85.04,84.79,84.79,32300.0
2014-06-10 12:40:00,84.8,84.85,84.68,84.8,7300.0,84.8,84.85,84.68,84.8,7300.0
2014-06-10 12:45:00,84.85,84.96,84.8,84.84,4400.0,84.85,84.96,84.8,84.84,4400.0
2014-06-10 12:50:00,84.81,84.83,84.66,84.71,3800.0,84.81,84.83,84.66,84.71,3800.0
2014-06-10 12:55:00,84.66,84.74,84.53,84.7,10900.0,84.66,84.74,84.53,84.7,10900.0
2014-06-10 13:00:00,84.69,84.82,84.63,84.76,5200.0,84.69,84.82,84.63,84.76,5200.0
2014-06-10 13:05:00,84.82,84.91,84.75,84.75,16700.0,84.82,84.91,84.75,84.75,16700.0
2014-06-10 13:10:00,84.75,84.86,84.75,84.84,10200.0,84.75,84.86,84.75,84.84,10200.0
2014-06-10 13:15:00,84.84,84.89,84.74,84.83,18100.0,84.84,84.89,84.74,84.83,18100.0
2014-06-10 13:20:00,84.83,84.94,84.76,84.77,19100.0,84.83,84.94,84.76,84.77,19100.0
2014-06-10 13:25:00,84.8,84.87,84.7,84.8,6600.0,84.8,84.87,84.7,84.8,6600.0
2014-06-10 13:30:00,84.81,84.9,84.66,84.76,11700.0,84.81,84.9,84.66,84.76,11700.0
2014-06-10 13:35:00,84.76,84.89,84.74,84.76,10700.0,84.76,84.89,84.74,84.76,10700.0
2014-06-10 13:40:00,84.78,84.82,84.68,84.68,10600.0,84.78,84.82,84.68,84.68,10600.0
2014-06-10 13:45:00,84.7,84.74,84.62,84.71,15000.0,84.7,84.74,84.62,84.71,15000.0
2014-06-10 13:50:00,84.74,84.76,84.67,84.73,18200.0,84.74,84.76,84.67,84.73,18200.0
2014-06-10 13:55:00,84.73,84.82,84.67,84.77,64200.0,84.73,84.82,84.67,84.77,64200.0
2014-06-10 14:00:00,84.79,84.88,84.76,84.81,29700.0,84.79,84.88,84.76,84.81,29700.0
2014-06-10 14:05:00,84.81,84.82,84.74,84.8,17600.0,84.81,84.82,84.74,84.8,17600.0
2014-06-10 14:10:00,84.77,84.82,84.75,84.81,12700.0,84.77,84.82,84.75,84.81,12700.0
2014-06-10 14:15:00,84.82,84.94,84.75,84.85,32300.0,84.82,84.94,84.75,84.85,32300.0
2014-06-10 14:20:00,84.88,85.05,84.83,84.91,25700.0,84.88,85.05,84.83,84.91,25700.0
2014-06-10 14:25:00,84.93,85.0,84.86,84.86,40200.0,84.93,85.0,84.86,84.86,40200.0
2014-06-10 14:30:00,84.89,84.91,84.77,84.86,10400.0,84.89,84.91,84.77,84.86,10400.0
2014-06-10 14:35:00,84.89,84.91,84.71,84.88,37900.0,84.89,84.91,84.71,84.88,37900.0
2014-06-10 14:40:00,84.87,84.92,84.81,84.88,9100.0,84.87,84.92,84.81,84.88,9100.0
2014-06-10 14:45:00,84.84,84.96,84.83,84.91,24300.0,84.84,84.96,84.83,84.91,24300.0
2014-06-10 14:50:00,84.91,84.95,84.81,84.91,29000.0,84.91,84.95,84.81,84.91,29000.0
2014-06-10 14:55:00,84.91,84.96,84.9,84.92,11400.0,84.91,84.96,84.9,84.92,11400.0
2014-06-10 15:00:00,84.92,85.08,84.92,85.03,22600.0,84.92,85.08,84.92,85.03,22600.0
2014-06-10 15:05:00,85.1,85.1,84.93,85.04,51400.0,85.1,85.1,84.93,85.04,51400.0
2014-06-10 15:10:00,85.05,85.05,84.91,84.97,19600.0,85.05,85.05,84.91,84.97,19600.0
2014-06-10 15:15:00,84.97,85.0,84.88,84.89,21300.0,84.97,85.0,84.88,84.89,21300.0
2014-06-10 15:20:00,84.88,85.0,84.79,84.95,31000.0,84.88,85.0,84.79,84.95,31000.0
2014-06-10 15:25:00,84.97,85.01,84.82,84.92,22500.0,84.97,85.01,84.82,84.92,22500.0
2014-06-10 15:30:00,84.94,85.03,84.92,84.98,36100.0,84.94,85.03,84.92,84.98,36100.0
2014-06-10 15:35:00,84.98,85.06,84.96,85.0,50000.0,84.98,85.06,84.96,85.0,50000.0
2014-06-10 15:40:00,85.0,85.07,84.96,85.01,66000.0,85.0,85.07,84.96,85.01,66000.0
2014-06-10 15:45:00,85.01,85.14,84.97,85.0,114100.0,85.01,85.14,84.97,85.0,114100.0
2014-06-10 15:50:00,85.0,85.41,84.96,85.22,127100.0,85.0,85.41,84.96,85.22,127100.0
2014-06-10 15:55:00,85.24,85.64,85.24,85.36,167200.0,85.24,85.64,85.24,85.36,167200.0
2014-06-11 09:30:00,96.17,97.0,95.5,96.01,594200.0,96.17,97.0,95.5,96.01,594200.0
2014-06-11 09:35:00,96.05,96.61,95.92,96.41,279500.0,96.05,96.61,95.92,96.41,279500.0
2014-06-11 09:40:00,96.27,97.63,96.1,97.6,359100.0,96.27,97.63,96.1,97.6,359100.0
2014-06-11 09:45:00,97.62,98.4,97.37,98.21,492300.0,97.62,98.4,97.37,98.21,492300.0
2014-06-11 09:50:00,98.2,98.24,97.45,97.54,196600.0,98.2,98.24,97.45,97.54,196600.0
2014-06-11 09:55:00,97.62,97.64,96.96,97.37,130200.0,97.62,97.64,96.96,97.37,130200.0
2014-06-11 10:00:00,97.34,97.77,97.34,97.58,111100.0,97.34,97.77,97.34,97.58,111100.0
2014-06-11 10:05:00,97.56,97.89,96.64,96.64,81300.0,97.56,97.89,96.64,96.64,81300.0
2014-06-11 10:10:00,96.64,97.36,96.51,97.36,120800.0,96.64,97.36,96.51,97.36,120800.0
2014-06-11 10:15:00,97.25,97.59,96.99,97.25,70500.0,97.25,97.59,96.99,97.25,70500.0
2014-06-11 10:20:00,97.25,97.43,97.12,97.27,40800.0,97.25,97.43,97.12,97.27,40800.0
2014-06-11 10:25:00,97.2,97.24,97.0,97.17,48900.0,97.2,97.24,97.0,97.17,48900.0
2014-06-11 10:30:00,97.21,97.5,97.13,97.41,41800.0,97.21,97.5,97.13,97.41,41800.0
2014-06-11 10:35:00,97.42,97.92,97.3,97.88,60600.0,97.42,97.92,97.3,97.88,60600.0
2014-06-11 10:40:00,97.86,97.9,97.65,97.74,36500.0,97.86,97.9,97.65,97.74,36500.0
2014-06-11 10:45:00,97.73,97.77,97.51,97.54,38700.0,97.73,97.77,97.51,97.54,38700.0
2014-06-11 10:50:00,97.54,97.86,97.48,97.71,52000.0,97.54,97.86,97.48,97.71,52000.0
2014-06-11 10:55:00,97.76,98.0,97.66,97.97,59500.0,97.76,98.0,97.66,97.97,59500.0
2014-06-11 11:00:00,97.96,98.1,97.91,98.07,103100.0,97.96,98.1,97.91,98.07,103100.0
2014-06-11 11:05:00,98.07,98.15,97.65,97.8,56800.0,98.07,98.15,97.65,97.8,56800.0
2014-06-11 11:10:00,97.79,97.87,97.5,97.55,47300.0,97.79,97.87,97.5,97.55,47300.0
2014-06-11 11:15:00,97.56,97.76,97.5,97.69,27400.0,97.56,97.76,97.5,97.69,27400.0
2014-06-11 11:20:00,97.71,98.0,97.58,98.0,22200.0,97.71,98.0,97.58,98.0,22200.0
2014-06-11 11:25:00,98.0,98.19,97.9,97.96,39600.0,98.0,98.19,97.9,97.96,39600.0
2014-06-11 11:30:00,97.97,98.36,97.85,98.18,46600.0,97.97,98.36,97.85,98.18,46600.0
2014-06-11 11:35:00,98.18,98.4,98.04,98.18,52400.0,98.18,98.4,98.04,98.18,52400.0
2014-06-11 11:40:00,98.13,98.13,97.63,97.63,58200.0,98.13,98.13,97.63,97.63,58200.0
2014-06-11 11:45:00,97.63,97.8,97.5,97.63,31200.0,97.63,97.8,97.5,97.63,31200.0
2014-06-11 11:50:00,97.64,97.95,97.64,97.93,20200.0,97.64,97.95,97.64,97.93,20200.0
2014-06-11 11:55:00,97.88,98.0,97.82,97.95,43000.0,97.88,98.0,97.82,97.95,43000.0
2014-06-11 12:00:00,97.95,98.0,97.77,97.8,28600.0,97.95,98.0,97.77,97.8,28600.0
2014-06-11 12:05:00,97.8,97.88,97.56,97.63,25500.0,97.8,97.88,97.56,97.63,25500.0
2014-06-11 12:10:00,97.6,97.83,97.5,97.83,73100.0,97.6,97.83,97.5,97.83,73100.0
2014-06-11 12:15:00,97.83,97.84,97.5,97.54,19600.0,97.83,97.84,97.5,97.54,19600.0
2014-06-11 12:20:00,97.59,97.62,97.12,97.2,116700.0,97.59,97.62,97.12,97.2,116700.0
2014-06-11 12:25:00,97.22,97.26,96.8,97.17,70200.0,97.22,97.26,96.8,97.17,70200.0
2014-06-11 12:30:00,97.19,97.72,97.19,97.66,18500.0,97.19,97.72,97.19,97.66,18500.0
2014-06-11 12:35:00,97.61,97.73,97.22,97.4,18400.0,97.61,97.73,97.22,97.4,18400.0
2014-06-11 12:40:00,97.35,97.47,97.15,97.43,18300.0,97.35,97.47,97.15,97.43,18300.0
2014-06-11 12:45:00,97.42,97.79,97.42,97.79,18000.0,97.42,97.79,97.42,97.79,18000.0
2014-06-11 12:50:00,97.79,97.79,97.28,97.54,24700.0,97.79,97.79,97.28,97.54,24700.0
2014-06-11 12:55:00,97.51,97.69,97.31,97.55,26800.0,97.51,97.69,97.31,97.55,26800.0
2014-06-11 13:00:00,97.54,97.74,97.52,97.74,12300.0,97.54,97.74,97.52,97.74,12300.0
2014-06-11 13:05:00,97.69,98.0,97.66,97.77,27000.0,97.69,98.0,97.66,97.77,27000.0
2014-06-11 13:10:00,97.8,97.95,97.78,97.91,20900.0,97.8,97.95,97.78,97.91,20900.0
2014-06-11 13:15:00,97.89,98.03,97.88,97.95,38500.0,97.89,98.03,97.88,97.95,38500.0
2014-06-11 13:20:00,97.95,98.0,97.83,97.96,22700.0,97.95,98.0,97.83,97.96,22700.0
2014-06-11 13:25:00,97.96,98.1,97.83,97.96,27000.0,97.96,98.1,97.83,97.96,27000.0
2014-06-11 13:30:00,97.98,98.06,97.82,97.94,39400.0,97.98,98.06,97.82,97.94,39400.0
2014-06-11 13:35:00,97.94,98.35,97.85,98.24,44700.0,97.94,98.35,97.85,98.24,44700.0
2014-06-11 13:40:00,98.21,98.61,98.19,98.54,68800.0,98.21,98.61,98.19,98.54,68800.0
2014-06-11 13:45:00,98.59,98.59,98.08,98.23,34100.0,98.59,98.59,98.08,98.23,34100.0
2014-06-11 13:50:00,98.27,98.32,97.53,97.84,42500.0,98.27,98.32,97.53,97.84,42500.0
2014-06-11 13:55:00,97.82,97.87,97.74,97.82,25400.0,97.82,97.87,97.74,97.82,25400.0
2014-06-11 14:00:00,97.8,97.87,97.63,97.68,20500.0,97.8,97.87,97.63,97.68,20500.0
2014-06-11 14:05:00,97.72,97.72,97.5,97.57,34600.0,97.72,97.72,97.5,97.57,34600.0
2014-06-11 14:10:00,97.57,97.81,97.51,97.68,31500.0,97.57,97.81,97.51,97.68,31500.0
2014-06-11 14:15:00,97.67,97.84,97.64,97.77,19800.0,97.67,97.84,97.64,97.77,19800.0
2014-06-11 14:20:00,97.78,97.83,97.5,97.5,39400.0,97.78,97.83,97.5,97.5,39400.0
2014-06-11 14:25:00,97.55,97.82,97.55,97.68,23800.0,97.55,97.82,97.55,97.68,23800.0
2014-06-11 14:30:00,97.7,97.83,97.67,97.82,20800.0,97.7,97.83,97.67,97.82,20800.0
2014-06-11 14:35:00,97.82,97.83,97.61,97.62,25000.0,97.82,97.83,97.61,97.62,25000.0
2014-06-11 14:40:00,97.58,97.8,97.5,97.69,43700.0,97.58,97.8,97.5,97.69,43700.0
2014-06-11 14:45:00,97.73,97.83,97.58,97.75,16100.0,97.73,97.83,97.58,97.75,16100.0
2014-06-11 14:50:00,97.69,97.73,97.57,97.7,17900.0,97.69,97.73,97.57,97.7,17900.0
2014-06-11 14:55:00,97.71,97.76,97.59,97.73,31600.0,97.71,97.76,97.59,97.73,31600.0
2014-06-11 15:00:00,97.72,97.8,97.66,97.77,31600.0,97.72,97.8,97.66,97.77,31600.0
2014-06-11 15:05:00,97.76,97.77,97.61,97.61,25600.0,97.76,97.77,97.61,97.61,25600.0
2014-06-11 15:10:00,97.62,97.67,97.5,97.52,26100.0,97.62,97.67,97.5,97.52,26100.0
2014-06-11 15:15:00,97.54,97.68,97.5,97.67,22800.0,97.54,97.68,97.5,97.67,22800.0
2014-06-11 15:20:00,97.67,97.68,97.51,97.64,33700.0,97.67,97.68,97.51,97.64,33700.0
2014-06-11 15:25:00,97.6,97.71,97.54,97.64,43800.0,97.6,97.71,97.54,97.64,43800.0
2014-06-11 15:30:00,97.62,97.68,97.55,97.67,42700.0,97.62,97.68,97.55,97.67,42700.0
2014-06-11 15:35:00,97.67,97.84,97.66,97.82,60000.0,97.67,97.84,97.66,97.82,60000.0
2014-06-11 15:40:00,97.81,98.22,97.76,97.79,86500.0,97.81,98.22,97.76,97.79,86500.0
2014-06-11 15:45:00,97.79,97.86,97.51,97.61,84200.0,97.79,97.86,97.51,97.61,84200.0
2014-06-11 15:50:00,97.6,97.6,96.9,96.93,128000.0,97.6,97.6,96.9,96.93,128000.0
2014-06-11 15:55:00,96.94,97.18,96.86,97.1,147400.0,96.94,97.18,96.86,97.1,147400.0
2014-06-12 09:30:00,96.54,96.95,96.16,96.5,40000.0,96.54,96.95,96.16,96.5,40000.0
2014-06-12 09:35:00,96.39,96.8,96.3,96.59,31500.0,96.39,96.8,96.3,96.59,31500.0
2014-06-12 09:40:00,96.52,96.89,96.41,96.5,23100.0,96.52,96.89,96.41,96.5,23100.0
2014-06-12 09:45:00,96.49,96.65,96.2,96.25,36100.0,96.49,96.65,96.2,96.25,36100.0
2014-06-12 09:50:00,96.22,96.62,96.07,96.17,53100.0,96.22,96.62,96.07,96.17,53100.0
2014-06-12 09:55:00,96.38,96.39,95.77,95.89,54800.0,96.38,96.39,95.77,95.89,54800.0
2014-06-12 10:00:00,95.89,96.3,95.83,96.03,37200.0,95.89,96.3,95.83,96.03,37200.0
2014-06-12 10:05:00,96.07,96.25,95.95,96.01,28200.0,96.07,96.25,95.95,96.01,28200.0
2014-06-12 10:10:00,96.03,96.1,95.93,95.96,45700.0,96.03,96.1,95.93,95.96,45700.0
2014-06-12 10:15:00,95.96,96.02,95.66,95.68,41500.0,95.96,96.02,95.66,95.68,41500.0
2014-06-12 10:20:00,95.66,95.75,95.28,95.37,85600.0,95.66,95.75,95.28,95.37,85600.0
2014-06-12 10:25:00,95.25,95.63,95.25,95.25,47900.0,95.25,95.63,95.25,95.25,47900.0
2014-06-12 10:30:00,95.27,95.37,95.06,95.13,29000.0,95.27,95.37,95.06,95.13,29000.0
2014-06-12 10:35:00,95.09,95.34,94.94,95.24,28500.0,95.09,95.34,94.94,95.24,28500.0
2014-06-12 10:40:00,95.27,95.28,95.0,95.06,19300.0,95.27,95.28,95.0,95.06,19300.0
2014-06-12 10:45:00,95.06,95.24,95.03,95.1,20700.0,95.06,95.24,95.03,95.1,20700.0
2014-06-12 10:50:00,95.15,95.46,95.11,95.36,20500.0,95.15,95.46,95.11,95.36,20500.0
2014-06-12 10:55:00,95.37,95.57,95.31,95.57,14400.0,95.37,95.57,95.31,95.57,14400.0
2014-06-12 11:00:00,95.53,95.6,95.49,95.5,29100.0,95.53,95.6,95.49,95.5,29100.0
2014-06-12 11:05:00,95.5,95.57,95.3,95.5,36400.0,95.5,95.57,95.3,95.5,36400.0
2014-06-12 11:10:00,95.54,95.54,95.38,95.44,14000.0,95.54,95.54,95.38,95.44,14000.0
2014-06-12 11:15:00,95.38,95.52,95.38,95.48,15300.0,95.38,95.52,95.38,95.48,15300.0
2014-06-12 11:20:00,95.48,95.5,95.38,95.47,16200.0,95.48,95.5,95.38,95.47,16200.0
2014-06-12 11:25:00,95.5,95.54,95.43,95.45,10100.0,95.5,95.54,95.43,95.45,10100.0
2014-06-12 11:30:00,95.41,95.51,95.38,95.41,18300.0,95.41,95.51,95.38,95.41,18300.0
2014-06-12 11:35:00,95.42,95.45,95.37,95.42,12800.0,95.42,95.45,95.37,95.42,12800.0
2014-06-12 11:40:00,95.41,95.43,95.31,95.38,10900.0,95.41,95.43,95.31,95.38,10900.0
2014-06-12 11:45:00,95.39,95.43,95.36,95.36,7000.0,95.39,95.43,95.36,95.36,7000.0
2014-06-12 11:50:00,95.34,95.4,95.21,95.38,13500.0,95.34,95.4,95.21,95.38,13500.0
2014-06-12 11:55:00,95.4,95.47,95.31,95.36,7600.0,95.4,95.47,95.31,95.36,7600.0
2014-06-12 12:00:00,95.37,95.43,95.29,95.33,17900.0,95.37,95.43,95.29,95.33,17900.0
2014-06-12 12:05:00,95.31,95.47,95.26,95.39,15200.0,95.31,95.47,95.26,95.39,15200.0
2014-06-12 12:10:00,95.37,95.46,95.35,95.35,12600.0,95.37,95.46,95.35,95.35,12600.0
2014-06-12 12:15:00,95.38,95.44,95.34,95.34,11100.0,95.38,95.44,95.34,95.34,11100.0
2014-06-12 12:20:00,95.38,95.41,95.28,95.32,12500.0,95.38,95.41,95.28,95.32,12500.0
2014-06-12 12:25:00,95.32,95.38,95.28,95.33,6700.0,95.32,95.38,95.28,95.33,6700.0
2014-06-12 12:30:00,95.34,95.41,95.29,95.29,14000.0,95.34,95.41,95.29,95.29,14000.0
2014-06-12 12:35:00,95.31,95.36,95.29,95.33,9700.0,95.31,95.36,95.29,95.33,9700.0
2014-06-12 12:40:00,95.29,95.31,95.13,95.16,8600.0,95.29,95.31,95.13,95.16,8600.0
2014-06-12 12:45:00,95.13,95.16,95.03,95.07,6300.0,95.13,95.16,95.03,95.07,6300.0
2014-06-12 12:50:00,95.11,95.2,95.03,95.2,13300.0,95.11,95.2,95.03,95.2,13300.0
2014-06-12 12:55:00,95.21,95.22,95.13,95.13,8600.0,95.21,95.22,95.13,95.13,8600.0
2014-06-12 13:00:00,95.14,95.27,95.05,95.14,7600.0,95.14,95.27,95.05,95.14,7600.0
2014-06-12 13:05:00,95.08,95.15,95.03,95.12,7300.0,95.08,95.15,95.03,95.12,7300.0
2014-06-12 13:10:00,95.12,95.15,95.06,95.1,7800.0,95.12,95.15,95.06,95.1,7800.0
2014-06-12 13:15:00,95.1,95.16,95.04,95.08,11200.0,95.1,95.16,95.04,95.08,11200.0
2014-06-12 13:20:00,95.08,95.12,94.99,95.0,11300.0,95.08,95.12,94.99,95.0,11300.0
2014-06-12 13:25:00,94.98,95.03,94.92,94.95,11900.0,94.98,95.03,94.92,94.95,11900.0
2014-06-12 13:30:00,94.93,94.97,94.87,94.9,10500.0,94.93,94.97,94.87,94.9,10500.0
2014-06-12 13:35:00,94.9,95.04,94.87,95.01,9700.0,94.9,95.04,94.87,95.01,9700.0
2014-06-12 13:40:00,95.0,95.11,94.95,94.99,10100.0,95.0,95.11,94.95,94.99,10100.0
2014-06-12 13:45:00,94.99,95.02,94.92,94.97,10300.0,94.99,95.02,94.92,94.97,10300.0
2014-06-12 13:50:00,94.97,94.98,94.89,94.92,13900.0,94.97,94.98,94.89,94.92,13900.0
2014-06-12 13:55:00,94.91,94.99,94.91,94.97,7300.0,94.91,94.99,94.91,94.97,7300.0
2014-06-12 14:00:00,94.96,95.1,94.96,95.07,10200.0,94.96,95.1,94.96,95.07,10200.0
2014-06-12 14:05:00,95.08,95.12,94.99,95.01,19000.0,95.08,95.12,94.99,95.01,19000.0
2014-06-12 14:10:00,95.0,95.11,94.97,95.06,12900.0,95.0,95.11,94.97,95.06,12900.0
2014-06-12 14:15:00,95.06,95.07,94.95,95.0,25000.0,95.06,95.07,94.95,95.0,25000.0
2014-06-12 14:20:00,94.98,95.02,94.86,94.89,17900.0,94.98,95.02,94.86,94.89,17900.0
2014-06-12 14:25:00,94.89,94.97,94.86,94.96,8400.0,94.89,94.97,94.86,94.96,8400.0
2014-06-12 14:30:00,94.96,94.98,94.89,94.98,12100.0,94.96,94.98,94.89,94.98,12100.0
2014-06-12 14:35:00,94.95,94.99,94.91,94.97,13600.0,94.95,94.99,94.91,94.97,13600.0
2014-06-12 14:40:00,94.97,95.06,94.97,95.04,12000.0,94.97,95.06,94.97,95.04,12000.0
2014-06-12 14:45:00,95.05,95.07,94.99,95.05,9100.0,95.05,95.07,94.99,95.05,9100.0
2014-06-12 14:50:00,95.05,95.05,94.91,94.97,10800.0,95.05,95.05,94.91,94.97,10800.0
2014-06-12 14:55:00,94.97,94.98,94.9,94.98,16800.0,94.97,94.98,94.9,94.98,16800.0
2014-06-12 15:00:00,94.98,95.06,94.92,94.93,10200.0,94.98,95.06,94.92,94.93,10200.0
2014-06-12 15:05:00,94.96,94.99,94.93,94.99,17600.0,94.96,94.99,94.93,94.99,17600.0
2014-06-12 15:10:00,94.99,94.99,94.88,94.95,12700.0,94.99,94.99,94.88,94.95,12700.0
2014-06-12 15:15:00,94.95,95.01,94.9,94.99,15800.0,94.95,95.01,94.9,94.99,15800.0
2014-06-12 15:20:00,95.0,95.05,94.95,94.95,18600.0,95.0,95.05,94.95,94.95,18600.0
2014-06-12 15:25:00,94.96,94.99,94.92,94.99,19900.0,94.96,94.99,94.92,94.99,19900.0
2014-06-12 15:30:00,94.98,94.99,94.95,94.96,10300.0,94.98,94.99,94.95,94.96,10300.0
2014-06-12 15:35:00,94.96,95.0,94.91,94.92,21400.0,94.96,95.0,94.91,94.92,21400.0
2014-06-12 15:40:00,94.93,94.96,94.91,94.93,19300.0,94.93,94.96,94.91,94.93,19300.0
2014-06-12 15:45:00,94.93,95.03,94.92,94.96,51800.0,94.93,95.03,94.92,94.96,51800.0
2014-06-12 15:50:00,94.95,95.02,94.95,95.01,35600.0,94.95,95.02,94.95,95.01,35600.0
2014-06-12 15:55:00,95.0,95.02,94.98,95.0,50300.0,95.0,95.02,94.98,95.0,50300.0
2014-06-13 09:30:00,94.63,95.17,94.09,95.17,26200.0,94.63,95.17,94.09,95.17,26200.0
2014-06-13 09:35:00,94.92,95.47,94.92,95.2,18100.0,94.92,95.47,94.92,95.2,18100.0
2014-06-13 09:40:00,95.4,95.43,95.2,95.31,15700.0,95.4,95.43,95.2,95.31,15700.0
2014-06-13 09:45:00,95.33,95.37,95.01,95.28,18500.0,95.33,95.37,95.01,95.28,18500.0
2014-06-13 09:50:00,95.23,95.27,94.72,94.83,14000.0,95.23,95.27,94.72,94.83,14000.0
2014-06-13 09:55:00,94.8,94.95,94.58,94.84,18900.0,94.8,94.95,94.58,94.84,18900.0
2014-06-13 10:00:00,94.85,95.11,94.59,94.59,15500.0,94.85,95.11,94.59,94.59,15500.0
2014-06-13 10:05:00,94.62,94.91,94.61,94.88,13000.0,94.62,94.91,94.61,94.88,13000.0
2014-06-13 10:10:00,94.84,95.17,94.79,95.03,13500.0,94.84,95.17,94.79,95.03,13500.0
2014-06-13 10:15:00,95.03,95.55,95.01,95.49,9500.0,95.03,95.55,95.01,95.49,9500.0
2014-06-13 10:20:00,95.43,95.43,95.2,95.23,4200.0,95.43,95.43,95.2,95.23,4200.0
2014-06-13 10:25:00,95.23,95.23,94.81,94.86,47000.0,95.23,95.23,94.81,94.86,47000.0
2014-06-13 10:30:00,94.83,95.15,94.73,95.15,11900.0,94.83,95.15,94.73,95.15,11900.0
2014-06-13 10:35:00,95.19,95.47,95.1,95.44,11400.0,95.19,95.47,95.1,95.44,11400.0
2014-06-13 10:40:00,95.45,95.47,95.3,95.38,6700.0,95.45,95.47,95.3,95.38,6700.0
2014-06-13 10:45:00,95.37,95.43,95.27,95.36,17000.0,95.37,95.43,95.27,95.36,17000.0
2014-06-13 10:50:00,95.37,95.45,95.33,95.45,6200.0,95.37,95.45,95.33,95.45,6200.0
2014-06-13 10:55:00,95.46,95.47,95.34,95.36,5600.0,95.46,95.47,95.34,95.36,5600.0
2014-06-13 11:00:00,95.38,95.45,95.36,95.45,9900.0,95.38,95.45,95.36,95.45,9900.0
2014-06-13 11:05:00,95.43,95.51,95.4,95.44,9500.0,95.43,95.51,95.4,95.44,9500.0
2014-06-13 11:10:00,95.46,95.5,95.38,95.38,13600.0,95.46,95.5,95.38,95.38,13600.0
2014-06-13 11:15:00,95.43,95.53,95.32,95.32,7000.0,95.43,95.53,95.32,95.32,7000.0
2014-06-13 11:20:00,95.31,95.31,94.93,94.93,6500.0,95.31,95.31,94.93,94.93,6500.0
2014-06-13 11:25:00,94.93,94.99,94.87,94.99,5100.0,94.93,94.99,94.87,94.99,5100.0
2014-06-13 11:30:00,94.99,95.13,94.99,95.13,8600.0,94.99,95.13,94.99,95.13,8600.0
2014-06-13 11:35:00,95.02,95.2,95.01,95.2,9400.0,95.02,95.2,95.01,95.2,9400.0
2014-06-13 11:40:00,95.19,95.23,95.17,95.18,2600.0,95.19,95.23,95.17,95.18,2600.0
2014-06-13 11:45:00,95.17,95.19,95.08,95.14,4300.0,95.17,95.19,95.08,95.14,4300.0
2014-06-13 11:50:00,95.13,95.18,95.04,95.04,4600.0,95.13,95.18,95.04,95.04,4600.0
2014-06-13 11:55:00,95.02,95.03,94.97,95.0,6800.0,95.02,95.03,94.97,95.0,6800.0
2014-06-13 12:00:00,95.0,95.03,95.0,95.02,1500.0,95.0,95.03,95.0,95.02,1500.0
2014-06-13 12:05:00,95.0,95.04,94.97,94.97,7800.0,95.0,95.04,94.97,94.97,7800.0
2014-06-13 12:10:00,94.96,94.96,94.9,94.91,2900.0,94.96,94.96,94.9,94.91,2900.0
2014-06-13 12:15:00,94.93,95.13,94.93,95.13,7900.0,94.93,95.13,94.93,95.13,7900.0
2014-06-13 12:20:00,95.14,95.16,95.09,95.13,2200.0,95.14,95.16,95.09,95.13,2200.0
2014-06-13 12:25:00,95.12,95.16,95.06,95.16,2400.0,95.12,95.16,95.06,95.16,2400.0
2014-06-13 12:30:00,95.17,95.22,95.1,95.11,2500.0,95.17,95.22,95.1,95.11,2500.0
2014-06-13 12:35:00,95.06,95.1,95.03,95.03,1700.0,95.06,95.1,95.03,95.03,1700.0
2014-06-13 12:40:00,95.05,95.06,94.97,95.01,6900.0,95.05,95.06,94.97,95.01,6900.0
2014-06-13 12:45:00,95.03,95.05,94.99,95.01,3500.0,95.03,95.05,94.99,95.01,3500.0
2014-06-13 12:50:00,95.01,95.08,95.01,95.06,2700.0,95.01,95.08,95.01,95.06,2700.0
2014-06-13 12:55:00,95.06,95.14,95.06,95.14,3200.0,95.06,95.14,95.06,95.14,3200.0
2014-06-13 13:00:00,95.14,95.14,95.05,95.11,1900.0,95.14,95.14,95.05,95.11,1900.0
2014-06-13 13:05:00,95.05,95.07,94.92,95.05,7100.0,95.05,95.07,94.92,95.05,7100.0
2014-06-13 13:10:00,95.06,95.12,95.04,95.11,900.0,95.06,95.12,95.04,95.11,900.0
2014-06-13 13:15:00,95.11,95.13,95.0,95.13,7000.0,95.11,95.13,95.0,95.13,7000.0
2014-06-13 13:20:00,95.14,95.15,95.07,95.07,2300.0,95.14,95.15,95.07,95.07,2300.0
2014-06-13 13:25:00,95.11,95.11,95.04,95.06,2900.0,95.11,95.11,95.04,95.06,2900.0
2014-06-13 13:30:00,95.1,95.18,95.08,95.09,2800.0,95.1,95.18,95.08,95.09,2800.0
2014-06-13 13:35:00,95.01,95.1,95.01,95.05,2200.0,95.01,95.1,95.01,95.05,2200.0
2014-06-13 13:40:00,95.05,95.13,95.05,95.06,9900.0,95.05,95.13,95.05,95.06,9900.0
2014-06-13 13:45:00,95.06,95.06,95.02,95.05,2700.0,95.06,95.06,95.02,95.05,2700.0
2014-06-13 13:50:00,95.05,95.17,95.05,95.13,4400.0,95.05,95.17,95.05,95.13,4400.0
2014-06-13 13:55:00,95.12,95.14,95.09,95.12,4000.0,95.12,95.14,95.09,95.12,4000.0
2014-06-13 14:00:00,95.12,95.14,95.11,95.13,1400.0,95.12,95.14,95.11,95.13,1400.0
2014-06-13 14:05:00,95.12,95.17,95.08,95.17,8500.0,95.12,95.17,95.08,95.17,8500.0
2014-06-13 14:10:00,95.18,95.28,95.16,95.28,4500.0,95.18,95.28,95.16,95.28,4500.0
2014-06-13 14:15:00,95.29,95.29,95.21,95.23,4200.0,95.29,95.29,95.21,95.23,4200.0
2014-06-13 14:20:00,95.25,95.25,95.18,95.23,5700.0,95.25,95.25,95.18,95.23,5700.0
2014-06-13 14:25:00,95.22,95.25,95.17,95.2,5600.0,95.22,95.25,95.17,95.2,5600.0
2014-06-13 14:30:00,95.21,95.21,95.14,95.19,5400.0,95.21,95.21,95.14,95.19,5400.0
2014-06-13 14:35:00,95.17,95.24,95.17,95.23,6300.0,95.17,95.24,95.17,95.23,6300.0
2014-06-13 14:40:00,95.21,95.22,95.19,95.2,4300.0,95.21,95.22,95.19,95.2,4300.0
2014-06-13 14:45:00,95.21,95.22,95.17,95.21,5000.0,95.21,95.22,95.17,95.21,5000.0
2014-06-13 14:50:00,95.18,95.18,95.13,95.16,5000.0,95.18,95.18,95.13,95.16,5000.0
2014-06-13 14:55:00,95.14,95.21,95.12,95.21,6200.0,95.14,95.21,95.12,95.21,6200.0
2014-06-13 15:00:00,95.22,95.3,95.22,95.28,7800.0,95.22,95.3,95.22,95.28,7800.0
2014-06-13 15:05:00,95.29,95.4,95.24,95.39,14500.0,95.29,95.4,95.24,95.39,14500.0
2014-06-13 15:10:00,95.39,95.45,95.38,95.44,4300.0,95.39,95.45,95.38,95.44,4300.0
2014-06-13 15:15:00,95.43,95.43,95.3,95.35,6800.0,95.43,95.43,95.3,95.35,6800.0
2014-06-13 15:20:00,95.35,95.35,95.23,95.26,10000.0,95.35,95.35,95.23,95.26,10000.0
2014-06-13 15:25:00,95.26,95.27,95.18,95.19,7800.0,95.26,95.27,95.18,95.19,7800.0
2014-06-13 15:30:00,95.16,95.16,94.97,95.02,8000.0,95.16,95.16,94.97,95.02,8000.0
2014-06-13 15:35:00,95.03,95.04,94.93,94.96,18400.0,95.03,95.04,94.93,94.96,18400.0
2014-06-13 15:40:00,94.94,94.94,94.8,94.84,14300.0,94.94,94.94,94.8,94.84,14300.0
2014-06-13 15:45:00,94.84,95.0,94.81,94.95,12600.0,94.84,95.0,94.81,94.95,12600.0
2014-06-13 15:50:00,94.95,95.01,94.93,94.95,12300.0,94.95,95.01,94.93,94.95,12300.0
2014-06-13 15:55:00,94.97,95.13,94.93,95.12,30500.0,94.97,95.13,94.93,95.12,30500.0
2014-06-16 09:30:00,94.92,95.08,94.63,94.72,4400.0,94.92,95.08,94.63,94.72,4400.0
2014-06-16 09:35:00,94.66,95.05,94.1,95.05,7400.0,94.66,95.05,94.1,95.05,7400.0
2014-06-16 09:40:00,94.96,95.36,94.81,95.25,7900.0,94.96,95.36,94.81,95.25,7900.0
2014-06-16 09:45:00,95.44,95.44,94.87,94.88,3800.0,95.44,95.44,94.87,94.88,3800.0
2014-06-16 09:50:00,94.93,95.0,94.6,94.93,11700.0,94.93,95.0,94.6,94.93,11700.0
2014-06-16 09:55:00,94.92,95.09,94.4,94.52,7800.0,94.92,95.09,94.4,94.52,7800.0
2014-06-16 10:00:00,94.55,95.21,94.37,95.21,9300.0,94.55,95.21,94.37,95.21,9300.0
2014-06-16 10:05:00,95.21,95.28,94.82,94.89,5800.0,95.21,95.28,94.82,94.89,5800.0
2014-06-16 10:10:00,94.89,94.97,94.8,94.86,8400.0,94.89,94.97,94.8,94.86,8400.0
2014-06-16 10:15:00,94.95,94.95,94.75,94.81,8700.0,94.95,94.95,94.75,94.81,8700.0
2014-06-16 10:20:00,94.77,94.91,94.53,94.53,13500.0,94.77,94.91,94.53,94.53,13500.0
2014-06-16 10:25:00,94.5,94.58,94.42,94.53,7700.0,94.5,94.58,94.42,94.53,7700.0
2014-06-16 10:30:00,94.58,94.74,94.46,94.46,13600.0,94.58,94.74,94.46,94.46,13600.0
2014-06-16 10:35:00,94.46,94.55,94.31,94.31,4300.0,94.46,94.55,94.31,94.31,4300.0
2014-06-16 10:40:00,94.3,94.46,94.23,94.46,7900.0,94.3,94.46,94.23,94.46,7900.0
2014-06-16 10:45:00,94.42,94.62,94.42,94.62,19700.0,94.42,94.62,94.42,94.62,19700.0
2014-06-16 10:50:00,94.53,94.69,94.42,94.68,11700.0,94.53,94.69,94.42,94.68,11700.0
2014-06-16 10:55:00,94.67,94.75,94.54,94.75,6500.0,94.67,94.75,94.54,94.75,6500.0
2014-06-16 11:00:00,94.69,94.72,94.59,94.72,4300.0,94.69,94.72,94.59,94.72,4300.0
2014-06-16 11:05:00,94.76,94.76,94.32,94.41,37500.0,94.76,94.76,94.32,94.41,37500.0
2014-06-16 11:10:00,94.41,94.59,94.41,94.54,6500.0,94.41,94.59,94.41,94.54,6500.0
2014-06-16 11:15:00,94.56,94.56,94.36,94.38,4100.0,94.56,94.56,94.36,94.38,4100.0
2014-06-16 11:20:00,94.41,94.48,94.34,94.48,4400.0,94.41,94.48,94.34,94.48,4400.0
2014-06-16 11:25:00,94.49,94.49,94.38,94.38,4200.0,94.49,94.49,94.38,94.38,4200.0
2014-06-16 11:30:00,94.38,94.4,94.31,94.35,10100.0,94.38,94.4,94.31,94.35,10100.0
2014-06-16 11:35:00,94.36,94.48,94.32,94.46,5000.0,94.36,94.48,94.32,94.46,5000.0
2014-06-16 11:40:00,94.42,94.47,94.41,94.41,2300.0,94.42,94.47,94.41,94.41,2300.0
2014-06-16 11:45:00,94.41,94.41,94.29,94.34,3600.0,94.41,94.41,94.29,94.34,3600.0
2014-06-16 11:50:00,94.35,94.39,94.24,94.37,4100.0,94.35,94.39,94.24,94.37,4100.0
2014-06-16 11:55:00,94.32,94.43,94.3,94.43,4200.0,94.32,94.43,94.3,94.43,4200.0
2014-06-16 12:00:00,94.39,94.43,94.33,94.4,4900.0,94.39,94.43,94.33,94.4,4900.0
2014-06-16 12:05:00,94.38,94.4,94.3,94.4,4200.0,94.38,94.4,94.3,94.4,4200.0
2014-06-16 12:10:00,94.38,94.45,94.38,94.41,5000.0,94.38,94.45,94.38,94.41,5000.0
2014-06-16 12:15:00,94.4,94.4,94.23,94.27,7000.0,94.4,94.4,94.23,94.27,7000.0
2014-06-16 12:20:00,94.27,94.46,94.27,94.39,6500.0,94.27,94.46,94.27,94.39,6500.0
2014-06-16 12:25:00,94.42,94.42,94.32,94.35,1500.0,94.42,94.42,94.32,94.35,1500.0
2014-06-16 12:30:00,94.31,94.37,94.18,94.36,6100.0,94.31,94.37,94.18,94.36,6100.0
2014-06-16 12:35:00,94.36,94.36,94.3,94.31,3500.0,94.36,94.36,94.3,94.31,3500.0
2014-06-16 12:40:00,94.3,94.44,94.3,94.4,5600.0,94.3,94.44,94.3,94.4,5600.0
2014-06-16 12:45:00,94.36,94.4,94.23,94.4,4900.0,94.36,94.4,94.23,94.4,4900.0
2014-06-16 12:50:00,94.4,94.45,94.31,94.32,3900.0,94.4,94.45,94.31,94.32,3900.0
2014-06-16 12:55:00,94.27,94.38,94.24,94.38,3200.0,94.27,94.38,94.24,94.38,3200.0
2014-06-16 13:00:00,94.43,94.51,94.37,94.51,6700.0,94.43,94.51,94.37,94.51,6700.0
2014-06-16 13:05:00,94.5,94.58,94.44,94.46,5300.0,94.5,94.58,94.44,94.46,5300.0
2014-06-16 13:10:00,94.43,94.44,94.37,94.39,4000.0,94.43,94.44,94.37,94.39,4000.0
2014-06-16 13:15:00,94.4,94.42,94.35,94.42,3700.0,94.4,94.42,94.35,94.42,3700.0
2014-06-16 13:20:00,94.42,94.42,94.31,94.31,4700.0,94.42,94.42,94.31,94.31,4700.0
2014-06-16 13:25:00,94.28,94.3,94.2,94.2,4000.0,94.28,94.3,94.2,94.2,4000.0
2014-06-16 13:30:00,94.22,94.3,94.22,94.28,6300.0,94.22,94.3,94.22,94.28,6300.0
2014-06-16 13:35:00,94.25,94.27,94.11,94.12,6500.0,94.25,94.27,94.11,94.12,6500.0
2014-06-16 13:40:00,94.14,94.25,94.14,94.18,10200.0,94.14,94.25,94.14,94.18,10200.0
2014-06-16 13:45:00,94.16,94.16,94.08,94.11,7700.0,94.16,94.16,94.08,94.11,7700.0
2014-06-16 13:50:00,94.2,94.23,94.13,94.13,4100.0,94.2,94.23,94.13,94.13,4100.0
2014-06-16 13:55:00,94.1,94.15,94.0,94.15,10000.0,94.1,94.15,94.0,94.15,10000.0
2014-06-16 14:00:00,94.18,94.23,94.13,94.13,6600.0,94.18,94.23,94.13,94.13,6600.0
2014-06-16 14:05:00,94.13,94.13,93.96,93.96,4100.0,94.13,94.13,93.96,93.96,4100.0
2014-06-16 14:10:00,93.96,93.96,93.89,93.93,8500.0,93.96,93.96,93.89,93.93,8500.0
2014-06-16 14:15:00,93.93,93.93,93.77,93.91,9600.0,93.93,93.93,93.77,93.91,9600.0
2014-06-16 14:20:00,93.91,94.07,93.91,94.05,6000.0,93.91,94.07,93.91,94.05,6000.0
2014-06-16 14:25:00,94.08,94.08,93.96,94.02,12000.0,94.08,94.08,93.96,94.02,12000.0
2014-06-16 14:30:00,94.02,94.04,93.98,93.99,8700.0,94.02,94.04,93.98,93.99,8700.0
2014-06-16 14:35:00,93.98,94.0,93.98,93.98,6300.0,93.98,94.0,93.98,93.98,6300.0
2014-06-16 14:40:00,93.98,94.03,93.9,94.03,10200.0,93.98,94.03,93.9,94.03,10200.0
2014-06-16 14:45:00,94.02,94.05,93.97,94.04,6400.0,94.02,94.05,93.97,94.04,6400.0
2014-06-16 14:50:00,94.02,94.02,93.9,93.96,4100.0,94.02,94.02,93.9,93.96,4100.0
2014-06-16 14:55:00,93.94,94.02,93.93,93.98,5900.0,93.94,94.02,93.93,93.98,5900.0
2014-06-16 15:00:00,93.98,94.01,93.94,94.0,6300.0,93.98,94.01,93.94,94.0,6300.0
2014-06-16 15:05:00,93.99,94.01,93.95,94.0,15400.0,93.99,94.01,93.95,94.0,15400.0
2014-06-16 15:10:00,94.0,94.0,93.87,93.88,7700.0,94.0,94.0,93.87,93.88,7700.0
2014-06-16 15:15:00,93.87,93.95,93.75,93.95,13000.0,93.87,93.95,93.75,93.95,13000.0
2014-06-16 15:20:00,93.9,94.0,93.9,93.96,8300.0,93.9,94.0,93.9,93.96,8300.0
2014-06-16 15:25:00,93.98,94.05,93.97,94.05,8400.0,93.98,94.05,93.97,94.05,8400.0
2014-06-16 15:30:00,94.05,94.22,94.03,94.22,12900.0,94.05,94.22,94.03,94.22,12900.0
2014-06-16 15:35:00,94.22,94.36,94.22,94.29,25900.0,94.22,94.36,94.22,94.29,25900.0
2014-06-16 15:40:00,94.28,94.31,94.23,94.23,20800.0,94.28,94.31,94.23,94.23,20800.0
2014-06-16 15:45:00,94.23,94.31,94.23,94.3,23200.0,94.23,94.31,94.23,94.3,23200.0
2014-06-16 15:50:00,94.29,94.36,94.25,94.33,33000.0,94.29,94.36,94.25,94.33,33000.0
2014-06-16 15:55:00,94.33,94.54,94.29,94.5,50400.0,94.33,94.54,94.29,94.5,50400.0
2014-06-17 09:30:00,94.5,94.7,94.26,94.7,3400.0,94.5,94.7,94.26,94.7,3400.0
2014-06-17 09:35:00,94.44,95.0,94.44,94.96,9200.0,94.44,95.0,94.44,94.96,9200.0
2014-06-17 09:40:00,94.71,95.0,94.68,95.0,5800.0,94.71,95.0,94.68,95.0,5800.0
2014-06-17 09:45:00,94.99,95.24,94.88,95.08,6200.0,94.99,95.24,94.88,95.08,6200.0
2014-06-17 09:50:00,95.22,95.31,95.14,95.25,4800.0,95.22,95.31,95.14,95.25,4800.0
2014-06-17 09:55:00,95.2,95.25,94.77,94.9,6500.0,95.2,95.25,94.77,94.9,6500.0
2014-06-17 10:00:00,94.8,94.89,94.79,94.88,2600.0,94.8,94.89,94.79,94.88,2600.0
2014-06-17 10:05:00,94.89,95.1,94.84,95.1,31800.0,94.89,95.1,94.84,95.1,31800.0
2014-06-17 10:10:00,95.11,95.21,95.03,95.21,8100.0,95.11,95.21,95.03,95.21,8100.0
2014-06-17 10:15:00,95.23,95.23,94.84,94.84,6900.0,95.23,95.23,94.84,94.84,6900.0
2014-06-17 10:20:00,94.9,95.0,94.74,94.84,9000.0,94.9,95.0,94.74,94.84,9000.0
2014-06-17 10:25:00,94.84,94.85,94.6,94.63,5900.0,94.84,94.85,94.6,94.63,5900.0
2014-06-17 10:30:00,94.68,94.75,94.62,94.66,3400.0,94.68,94.75,94.62,94.66,3400.0
2014-06-17 10:35:00,94.59,94.89,94.59,94.89,13300.0,94.59,94.89,94.59,94.89,13300.0
2014-06-17 10:40:00,94.82,94.91,94.8,94.87,6200.0,94.82,94.91,94.8,94.87,6200.0
2014-06-17 10:45:00,94.88,94.91,94.75,94.83,4900.0,94.88,94.91,94.75,94.83,4900.0
2014-06-17 10:50:00,94.76,94.97,94.66,94.97,5300.0,94.76,94.97,94.66,94.97,5300.0
2014-06-17 10:55:00,94.87,95.2,94.85,95.12,12700.0,94.87,95.2,94.85,95.12,12700.0
2014-06-17 11:00:00,95.17,95.34,95.06,95.09,12000.0,95.17,95.34,95.06,95.09,12000.0
2014-06-17 11:05:00,95.07,95.07,94.92,94.94,20500.0,95.07,95.07,94.92,94.94,20500.0
2014-06-17 11:10:00,94.92,95.1,94.92,95.06,5800.0,94.92,95.1,94.92,95.06,5800.0
2014-06-17 11:15:00,95.03,95.17,95.01,95.07,6200.0,95.03,95.17,95.01,95.07,6200.0
2014-06-17 11:20:00,95.04,95.11,95.04,95.08,2400.0,95.04,95.11,95.04,95.08,2400.0
2014-06-17 11:25:00,95.02,95.08,94.96,95.02,7100.0,95.02,95.08,94.96,95.02,7100.0
2014-06-17 11:30:00,95.04,95.22,95.0,95.18,15800.0,95.04,95.22,95.0,95.18,15800.0
2014-06-17 11:35:00,95.19,95.29,95.16,95.18,9600.0,95.19,95.29,95.16,95.18,9600.0
2014-06-17 11:40:00,95.18,95.2,95.0,95.03,11000.0,95.18,95.2,95.0,95.03,11000.0
2014-06-17 11:45:00,94.98,94.99,94.8,94.81,8800.0,94.98,94.99,94.8,94.81,8800.0
2014-06-17 11:50:00,94.81,94.89,94.8,94.8,4400.0,94.81,94.89,94.8,94.8,4400.0
2014-06-17 11:55:00,94.8,94.88,94.75,94.75,6000.0,94.8,94.88,94.75,94.75,6000.0
2014-06-17 12:00:00,94.78,94.82,94.69,94.8,3200.0,94.78,94.82,94.69,94.8,3200.0
2014-06-17 12:05:00,94.81,94.82,94.75,94.82,1100.0,94.81,94.82,94.75,94.82,1100.0
2014-06-17 12:10:00,94.74,94.81,94.73,94.81,2000.0,94.74,94.81,94.73,94.81,2000.0
2014-06-17 12:15:00,94.75,94.82,94.75,94.79,600.0,94.75,94.82,94.75,94.79,600.0
2014-06-17 12:20:00,94.79,94.81,94.74,94.77,1300.0,94.79,94.81,94.74,94.77,1300.0
2014-06-17 12:25:00,94.77,94.8,94.65,94.65,2300.0,94.77,94.8,94.65,94.65,2300.0
2014-06-17 12:30:00,94.67,94.71,94.63,94.63,1800.0,94.67,94.71,94.63,94.63,1800.0
2014-06-17 12:35:00,94.66,94.7,94.61,94.7,1600.0,94.66,94.7,94.61,94.7,1600.0
2014-06-17 12:40:00,94.71,94.86,94.71,94.85,3800.0,94.71,94.86,94.71,94.85,3800.0
2014-06-17 12:45:00,94.79,94.88,94.76,94.77,1900.0,94.79,94.88,94.76,94.77,1900.0
2014-06-17 12:50:00,94.9,94.91,94.82,94.82,1000.0,94.9,94.91,94.82,94.82,1000.0
2014-06-17 12:55:00,94.82,94.84,94.75,94.75,2100.0,94.82,94.84,94.75,94.75,2100.0
2014-06-17 13:00:00,94.8,94.8,94.62,94.62,500.0,94.8,94.8,94.62,94.62,500.0
2014-06-17 13:05:00,94.66,94.76,94.65,94.76,3600.0,94.66,94.76,94.65,94.76,3600.0
2014-06-17 13:10:00,94.76,94.85,94.76,94.85,500.0,94.76,94.85,94.76,94.85,500.0
2014-06-17 13:15:00,94.85,94.85,94.75,94.8,7200.0,94.85,94.85,94.75,94.8,7200.0
2014-06-17 13:20:00,94.8,94.85,94.72,94.85,7700.0,94.8,94.85,94.72,94.85,7700.0
2014-06-17 13:25:00,94.85,94.92,94.85,94.87,4800.0,94.85,94.92,94.85,94.87,4800.0
2014-06-17 13:30:00,94.85,95.0,94.85,95.0,3700.0,94.85,95.0,94.85,95.0,3700.0
2014-06-17 13:35:00,95.01,95.01,94.89,94.99,3400.0,95.01,95.01,94.89,94.99,3400.0
2014-06-17 13:40:00,94.97,95.11,94.96,95.07,2000.0,94.97,95.11,94.96,95.07,2000.0
2014-06-17 13:45:00,95.08,95.12,95.06,95.1,2200.0,95.08,95.12,95.06,95.1,2200.0
2014-06-17 13:50:00,95.02,95.14,95.01,95.12,10400.0,95.02,95.14,95.01,95.12,10400.0
2014-06-17 13:55:00,95.13,95.2,95.13,95.2,1800.0,95.13,95.2,95.13,95.2,1800.0
2014-06-17 14:00:00,95.15,95.15,94.98,94.99,6200.0,95.15,95.15,94.98,94.99,6200.0
2014-06-17 14:05:00,94.97,95.0,94.95,95.0,1700.0,94.97,95.0,94.95,95.0,1700.0
2014-06-17 14:10:00,95.0,95.04,94.95,95.0,4900.0,95.0,95.04,94.95,95.0,4900.0
2014-06-17 14:15:00,95.02,95.05,95.0,95.0,1700.0,95.02,95.05,95.0,95.0,1700.0
2014-06-17 14:20:00,95.0,95.14,94.96,95.12,4300.0,95.0,95.14,94.96,95.12,4300.0
2014-06-17 14:25:00,95.14,95.14,95.06,95.1,2300.0,95.14,95.14,95.06,95.1,2300.0
2014-06-17 14:30:00,95.11,95.11,94.9,94.97,6900.0,95.11,95.11,94.9,94.97,6900.0
2014-06-17 14:35:00,95.05,95.13,95.05,95.13,900.0,95.05,95.13,95.05,95.13,900.0
2014-06-17 14:40:00,95.08,95.08,95.0,95.0,1600.0,95.08,95.08,95.0,95.0,1600.0
2014-06-17 14:45:00,95.03,95.12,95.02,95.02,3300.0,95.03,95.12,95.02,95.02,3300.0
2014-06-17 14:50:00,95.06,95.06,94.91,94.94,2000.0,95.06,95.06,94.91,94.94,2000.0
2014-06-17 14:55:00,94.93,95.17,94.93,95.17,3800.0,94.93,95.17,94.93,95.17,3800.0
2014-06-17 15:00:00,95.17,95.17,95.03,95.03,2500.0,95.17,95.17,95.03,95.03,2500.0
2014-06-17 15:05:00,95.06,95.06,94.92,95.03,10000.0,95.06,95.06,94.92,95.03,10000.0
2014-06-17 15:10:00,95.05,95.1,95.02,95.02,2000.0,95.05,95.1,95.02,95.02,2000.0
2014-06-17 15:15:00,95.02,95.05,94.93,94.93,3600.0,95.02,95.05,94.93,94.93,3600.0
2014-06-17 15:20:00,94.95,94.99,94.9,94.94,6800.0,94.95,94.99,94.9,94.94,6800.0
2014-06-17 15:25:00,94.93,94.99,94.92,94.99,4500.0,94.93,94.99,94.92,94.99,4500.0
2014-06-17 15:30:00,94.99,94.99,94.92,94.95,3900.0,94.99,94.99,94.92,94.95,3900.0
2014-06-17 15:35:00,94.94,94.94,94.84,94.92,8500.0,94.94,94.94,94.84,94.92,8500.0
2014-06-17 15:40:00,94.93,94.98,94.9,94.93,5000.0,94.93,94.98,94.9,94.93,5000.0
2014-06-17 15:45:00,94.91,94.91,94.68,94.72,19700.0,94.91,94.91,94.68,94.72,19700.0
2014-06-17 15:50:00,94.71,94.77,94.52,94.68,31600.0,94.71,94.77,94.52,94.68,31600.0
2014-06-17 15:55:00,94.7,94.7,94.54,94.64,37300.0,94.7,94.7,94.54,94.64,37300.0
2014-06-18 09:30:00,94.34,94.97,94.22,94.78,7500.0,94.34,94.97,94.22,94.78,7500.0
2014-06-18 09:35:00,94.78,94.78,94.51,94.61,1000.0,94.78,94.78,94.51,94.61,1000.0
2014-06-18 09:40:00,94.53,94.71,94.48,94.71,2300.0,94.53,94.71,94.48,94.71,2300.0
2014-06-18 09:45:00,94.53,94.64,94.53,94.64,1300.0,94.53,94.64,94.53,94.64,1300.0
2014-06-18 09:50:00,94.64,94.64,94.64,94.64,0.0,94.64,94.64,94.64,94.64,0.0
2014-06-18 09:55:00,94.56,94.64,94.55,94.59,400.0,94.56,94.64,94.55,94.59,400.0
2014-06-18 10:00:00,94.57,94.67,94.4,94.67,11000.0,94.57,94.67,94.4,94.67,11000.0
2014-06-18 10:05:00,94.63,94.87,94.56,94.75,7500.0,94.63,94.87,94.56,94.75,7500.0
2014-06-18 10:10:00,94.75,94.75,94.52,94.68,9400.0,94.75,94.75,94.52,94.68,9400.0
2014-06-18 10:15:00,94.68,95.01,94.62,95.0,12600.0,94.68,95.01,94.62,95.0,12600.0
2014-06-18 10:20:00,95.0,95.05,94.81,94.95,4300.0,95.0,95.05,94.81,94.95,4300.0
2014-06-18 10:25:00,94.84,94.96,94.62,94.62,2100.0,94.84,94.96,94.62,94.62,2100.0
2014-06-18 10:30:00,94.59,94.8,94.59,94.73,3200.0,94.59,94.8,94.59,94.73,3200.0
2014-06-18 10:35:00,94.74,94.85,94.73,94.83,1700.0,94.74,94.85,94.73,94.83,1700.0
2014-06-18 10:40:00,94.74,94.89,94.65,94.89,5800.0,94.74,94.89,94.65,94.89,5800.0
2014-06-18 10:45:00,94.89,94.97,94.88,94.97,1500.0,94.89,94.97,94.88,94.97,1500.0
2014-06-18 10:50:00,95.02,95.02,94.61,94.71,20800.0,95.02,95.02,94.61,94.71,20800.0
2014-06-18 10:55:00,94.71,94.71,94.38,94.38,4300.0,94.71,94.71,94.38,94.38,4300.0
2014-06-18 11:00:00,94.44,94.48,94.27,94.27,10200.0,94.44,94.48,94.27,94.27,10200.0
2014-06-18 11:05:00,94.36,94.61,94.35,94.54,4300.0,94.36,94.61,94.35,94.54,4300.0
2014-06-18 11:10:00,94.58,94.58,94.5,94.56,2200.0,94.58,94.58,94.5,94.56,2200.0
2014-06-18 11:15:00,94.59,94.61,94.48,94.54,2500.0,94.59,94.61,94.48,94.54,2500.0
2014-06-18 11:20:00,94.57,94.7,94.49,94.57,6200.0,94.57,94.7,94.49,94.57,6200.0
2014-06-18 11:25:00,94.63,94.64,94.54,94.62,1500.0,94.63,94.64,94.54,94.62,1500.0
2014-06-18 11:30:00,94.6,94.71,94.55,94.64,12500.0,94.6,94.71,94.55,94.64,12500.0
2014-06-18 11:35:00,94.65,94.71,94.61,94.71,4200.0,94.65,94.71,94.61,94.71,4200.0
2014-06-18 11:40:00,94.71,94.71,94.64,94.67,2500.0,94.71,94.71,94.64,94.67,2500.0
2014-06-18 11:45:00,94.69,94.73,94.65,94.68,4600.0,94.69,94.73,94.65,94.68,4600.0
2014-06-18 11:50:00,94.65,94.69,94.6,94.63,1800.0,94.65,94.69,94.6,94.63,1800.0
2014-06-18 11:55:00,94.66,94.66,94.6,94.65,2800.0,94.66,94.66,94.6,94.65,2800.0
2014-06-18 12:00:00,94.65,94.71,94.57,94.6,8400.0,94.65,94.71,94.57,94.6,8400.0
2014-06-18 12:05:00,94.6,94.6,94.56,94.58,4300.0,94.6,94.6,94.56,94.58,4300.0
2014-06-18 12:10:00,94.53,94.56,94.45,94.49,5200.0,94.53,94.56,94.45,94.49,5200.0
2014-06-18 12:15:00,94.42,94.5,94.41,94.45,4200.0,94.42,94.5,94.41,94.45,4200.0
2014-06-18 12:20:00,94.43,94.44,94.38,94.43,2000.0,94.43,94.44,94.38,94.43,2000.0
2014-06-18 12:25:00,94.43,94.43,94.35,94.41,4100.0,94.43,94.43,94.35,94.41,4100.0
2014-06-18 12:30:00,94.41,94.41,94.29,94.34,3500.0,94.41,94.41,94.29,94.34,3500.0
2014-06-18 12:35:00,94.3,94.34,94.19,94.29,5800.0,94.3,94.34,94.19,94.29,5800.0
2014-06-18 12:40:00,94.32,94.41,94.29,94.38,4900.0,94.32,94.41,94.29,94.38,4900.0
2014-06-18 12:45:00,94.39,94.51,94.31,94.48,8500.0,94.39,94.51,94.31,94.48,8500.0
2014-06-18 12:50:00,94.5,94.5,94.29,94.48,11300.0,94.5,94.5,94.29,94.48,11300.0
2014-06-18 12:55:00,94.49,94.52,94.45,94.45,1700.0,94.49,94.52,94.45,94.45,1700.0
2014-06-18 13:00:00,94.49,94.49,94.35,94.41,2100.0,94.49,94.49,94.35,94.41,2100.0
2014-06-18 13:05:00,94.36,94.38,94.32,94.32,2600.0,94.36,94.38,94.32,94.32,2600.0
2014-06-18 13:10:00,94.35,94.42,94.32,94.42,4000.0,94.35,94.42,94.32,94.42,4000.0
2014-06-18 13:15:00,94.43,94.52,94.4,94.52,12000.0,94.43,94.52,94.4,94.52,12000.0
2014-06-18 13:20:00,94.52,94.72,94.48,94.71,7900.0,94.52,94.72,94.48,94.71,7900.0
2014-06-18 13:25:00,94.7,94.78,94.66,94.68,4900.0,94.7,94.78,94.66,94.68,4900.0
2014-06-18 13:30:00,94.68,94.68,94.56,94.66,3400.0,94.68,94.68,94.56,94.66,3400.0
2014-06-18 13:35:00,94.64,94.65,94.56,94.64,5000.0,94.64,94.65,94.56,94.64,5000.0
2014-06-18 13:40:00,94.62,94.63,94.51,94.57,5000.0,94.62,94.63,94.51,94.57,5000.0
2014-06-18 13:45:00,94.52,94.57,94.41,94.42,4900.0,94.52,94.57,94.41,94.42,4900.0
2014-06-18 13:50:00,94.41,94.55,94.35,94.54,8600.0,94.41,94.55,94.35,94.54,8600.0
2014-06-18 13:55:00,94.56,94.58,94.4,94.45,5700.0,94.56,94.58,94.4,94.45,5700.0
2014-06-18 14:00:00,94.38,94.58,94.32,94.38,28900.0,94.38,94.58,94.32,94.38,28900.0
2014-06-18 14:05:00,94.38,94.38,94.13,94.24,18400.0,94.38,94.38,94.13,94.24,18400.0
2014-06-18 14:10:00,94.22,94.4,94.22,94.36,12700.0,94.22,94.4,94.22,94.36,12700.0
2014-06-18 14:15:00,94.31,94.48,94.28,94.29,17400.0,94.31,94.48,94.28,94.29,17400.0
2014-06-18 14:20:00,94.32,94.45,94.22,94.35,13800.0,94.32,94.45,94.22,94.35,13800.0
2014-06-18 14:25:00,94.35,94.41,94.31,94.38,4400.0,94.35,94.41,94.31,94.38,4400.0
2014-06-18 14:30:00,94.39,94.59,94.37,94.57,10900.0,94.39,94.59,94.37,94.57,10900.0
2014-06-18 14:35:00,94.56,94.61,94.48,94.61,6900.0,94.56,94.61,94.48,94.61,6900.0
2014-06-18 14:40:00,94.63,94.68,94.54,94.66,6600.0,94.63,94.68,94.54,94.66,6600.0
2014-06-18 14:45:00,94.67,94.79,94.6,94.79,12100.0,94.67,94.79,94.6,94.79,12100.0
2014-06-18 14:50:00,94.79,94.92,94.66,94.83,6600.0,94.79,94.92,94.66,94.83,6600.0
2014-06-18 14:55:00,94.81,94.86,94.76,94.86,3700.0,94.81,94.86,94.76,94.86,3700.0
2014-06-18 15:00:00,94.84,94.95,94.79,94.91,2400.0,94.84,94.95,94.79,94.91,2400.0
2014-06-18 15:05:00,94.9,95.0,94.89,94.95,7600.0,94.9,95.0,94.89,94.95,7600.0
2014-06-18 15:10:00,94.91,94.93,94.77,94.77,3900.0,94.91,94.93,94.77,94.77,3900.0
2014-06-18 15:15:00,94.76,94.88,94.71,94.88,7200.0,94.76,94.88,94.71,94.88,7200.0
2014-06-18 15:20:00,94.88,94.9,94.73,94.73,3700.0,94.88,94.9,94.73,94.73,3700.0
2014-06-18 15:25:00,94.76,94.91,94.71,94.84,8200.0,94.76,94.91,94.71,94.84,8200.0
2014-06-18 15:30:00,94.84,94.87,94.77,94.86,13300.0,94.84,94.87,94.77,94.86,13300.0
2014-06-18 15:35:00,94.88,94.88,94.83,94.87,8900.0,94.88,94.88,94.83,94.87,8900.0
2014-06-18 15:40:00,94.87,94.88,94.81,94.87,15300.0,94.87,94.88,94.81,94.87,15300.0
2014-06-18 15:45:00,94.88,95.0,94.87,94.96,14800.0,94.88,95.0,94.87,94.96,14800.0
2014-06-18 15:50:00,94.95,95.01,94.92,94.93,13400.0,94.95,95.01,94.92,94.93,13400.0
2014-06-18 15:55:00,94.94,95.0,94.87,94.89,19800.0,94.94,95.0,94.87,94.89,19800.0
2014-06-19 09:30:00,94.97,95.08,94.76,95.06,7700.0,94.97,95.08,94.76,95.06,7700.0
2014-06-19 09:35:00,95.09,95.4,94.96,95.17,15700.0,95.09,95.4,94.96,95.17,15700.0
2014-06-19 09:40:00,95.18,95.6,94.95,95.51,10800.0,95.18,95.6,94.95,95.51,10800.0
2014-06-19 09:45:00,95.5,95.5,95.11,95.34,13400.0,95.5,95.5,95.11,95.34,13400.0
2014-06-19 09:50:00,95.23,95.34,95.15,95.26,4700.0,95.23,95.34,95.15,95.26,4700.0
2014-06-19 09:55:00,95.19,95.44,95.16,95.44,7100.0,95.19,95.44,95.16,95.44,7100.0
2014-06-19 10:00:00,95.42,95.44,94.86,95.0,8100.0,95.42,95.44,94.86,95.0,8100.0
2014-06-19 10:05:00,94.96,95.16,94.93,95.03,16400.0,94.96,95.16,94.93,95.03,16400.0
2014-06-19 10:10:00,95.02,95.2,94.89,95.13,13600.0,95.02,95.2,94.89,95.13,13600.0
2014-06-19 10:15:00,95.14,95.21,94.96,95.01,14300.0,95.14,95.21,94.96,95.01,14300.0
2014-06-19 10:20:00,95.01,95.02,94.78,94.79,3300.0,95.01,95.02,94.78,94.79,3300.0
2014-06-19 10:25:00,94.75,94.89,94.64,94.86,11700.0,94.75,94.89,94.64,94.86,11700.0
2014-06-19 10:30:00,94.81,94.86,94.64,94.79,6800.0,94.81,94.86,94.64,94.79,6800.0
2014-06-19 10:35:00,94.8,94.9,94.77,94.89,5000.0,94.8,94.9,94.77,94.89,5000.0
2014-06-19 10:40:00,94.89,94.96,94.76,94.76,7600.0,94.89,94.96,94.76,94.76,7600.0
2014-06-19 10:45:00,94.74,94.89,94.7,94.78,6000.0,94.74,94.89,94.7,94.78,6000.0
2014-06-19 10:50:00,94.73,94.81,94.5,94.5,2900.0,94.73,94.81,94.5,94.5,2900.0
2014-06-19 10:55:00,94.54,94.58,94.39,94.39,2300.0,94.54,94.58,94.39,94.39,2300.0
2014-06-19 11:00:00,94.39,94.58,94.37,94.48,4800.0,94.39,94.58,94.37,94.48,4800.0
2014-06-19 11:05:00,94.55,94.55,94.27,94.38,11900.0,94.55,94.55,94.27,94.38,11900.0
2014-06-19 11:10:00,94.37,94.47,94.34,94.4,8800.0,94.37,94.47,94.34,94.4,8800.0
2014-06-19 11:15:00,94.4,94.54,94.39,94.44,6500.0,94.4,94.54,94.39,94.44,6500.0
2014-06-19 11:20:00,94.46,94.65,94.44,94.62,15000.0,94.46,94.65,94.44,94.62,15000.0
2014-06-19 11:25:00,94.62,94.76,94.59,94.76,3000.0,94.62,94.76,94.59,94.76,3000.0
2014-06-19 11:30:00,94.77,94.84,94.77,94.83,1300.0,94.77,94.84,94.77,94.83,1300.0
2014-06-19 11:35:00,94.83,94.93,94.78,94.81,2700.0,94.83,94.93,94.78,94.81,2700.0
2014-06-19 11:40:00,94.71,94.75,94.54,94.56,8200.0,94.71,94.75,94.54,94.56,8200.0
2014-06-19 11:45:00,94.56,94.68,94.55,94.68,1400.0,94.56,94.68,94.55,94.68,1400.0
2014-06-19 11:50:00,94.62,94.62,94.53,94.54,1800.0,94.62,94.62,94.53,94.54,1800.0
2014-06-19 11:55:00,94.53,94.53,94.47,94.52,500.0,94.53,94.53,94.47,94.52,500.0
2014-06-19 12:00:00,94.52,94.65,94.52,94.61,2800.0,94.52,94.65,94.52,94.61,2800.0
2014-06-19 12:05:00,94.62,94.66,94.57,94.66,2800.0,94.62,94.66,94.57,94.66,2800.0
2014-06-19 12:10:00,94.63,94.68,94.57,94.57,600.0,94.63,94.68,94.57,94.57,600.0
2014-06-19 12:15:00,94.59,94.64,94.52,94.59,2400.0,94.59,94.64,94.52,94.59,2400.0
2014-06-19 12:20:00,94.66,94.79,94.57,94.79,4500.0,94.66,94.79,94.57,94.79,4500.0
2014-06-19 12:25:00,94.76,94.85,94.75,94.85,2400.0,94.76,94.85,94.75,94.85,2400.0
2014-06-19 12:30:00,94.85,94.87,94.74,94.78,3400.0,94.85,94.87,94.74,94.78,3400.0
2014-06-19 12:35:00,94.7,94.76,94.63,94.76,6400.0,94.7,94.76,94.63,94.76,6400.0
2014-06-19 12:40:00,94.75,94.86,94.72,94.84,2700.0,94.75,94.86,94.72,94.84,2700.0
2014-06-19 12:45:00,94.79,94.83,94.76,94.83,2100.0,94.79,94.83,94.76,94.83,2100.0
2014-06-19 12:50:00,94.87,94.87,94.67,94.69,2200.0,94.87,94.87,94.67,94.69,2200.0
2014-06-19 12:55:00,94.69,94.69,94.51,94.54,1900.0,94.69,94.69,94.51,94.54,1900.0
2014-06-19 13:00:00,94.57,94.6,94.5,94.6,33300.0,94.57,94.6,94.5,94.6,33300.0
2014-06-19 13:05:00,94.6,94.81,94.54,94.79,5600.0,94.6,94.81,94.54,94.79,5600.0
2014-06-19 13:10:00,94.79,94.8,94.61,94.77,15800.0,94.79,94.8,94.61,94.77,15800.0
2014-06-19 13:15:00,94.66,94.81,94.55,94.69,11900.0,94.66,94.81,94.55,94.69,11900.0
2014-06-19 13:20:00,94.7,94.82,94.7,94.81,5900.0,94.7,94.82,94.7,94.81,5900.0
2014-06-19 13:25:00,94.81,94.83,94.75,94.75,700.0,94.81,94.83,94.75,94.75,700.0
2014-06-19 13:30:00,94.82,94.88,94.62,94.65,2600.0,94.82,94.88,94.62,94.65,2600.0
2014-06-19 13:35:00,94.7,94.73,94.58,94.58,3200.0,94.7,94.73,94.58,94.58,3200.0
2014-06-19 13:40:00,94.6,94.79,94.59,94.73,10500.0,94.6,94.79,94.59,94.73,10500.0
2014-06-19 13:45:00,94.74,94.95,94.69,94.95,11700.0,94.74,94.95,94.69,94.95,11700.0
2014-06-19 13:50:00,94.93,95.04,94.78,95.02,26500.0,94.93,95.04,94.78,95.02,26500.0
2014-06-19 13:55:00,94.99,95.09,94.97,95.08,4900.0,94.99,95.09,94.97,95.08,4900.0
2014-06-19 14:00:00,95.05,95.25,95.03,95.21,16200.0,95.05,95.25,95.03,95.21,16200.0
2014-06-19 14:05:00,95.21,95.33,95.11,95.26,15400.0,95.21,95.33,95.11,95.26,15400.0
2014-06-19 14:10:00,95.32,95.35,95.28,95.31,4600.0,95.32,95.35,95.28,95.31,4600.0
2014-06-19 14:15:00,95.3,95.53,95.24,95.32,15200.0,95.3,95.53,95.24,95.32,15200.0
2014-06-19 14:20:00,95.34,95.45,95.3,95.41,18200.0,95.34,95.45,95.3,95.41,18200.0
2014-06-19 14:25:00,95.44,95.46,95.35,95.38,4900.0,95.44,95.46,95.35,95.38,4900.0
2014-06-19 14:30:00,95.36,95.49,95.3,95.46,10000.0,95.36,95.49,95.3,95.46,10000.0
2014-06-19 14:35:00,95.4,95.48,95.4,95.47,3900.0,95.4,95.48,95.4,95.47,3900.0
2014-06-19 14:40:00,95.46,95.52,95.41,95.45,8200.0,95.46,95.52,95.41,95.45,8200.0
2014-06-19 14:45:00,95.43,95.48,95.38,95.46,4400.0,95.43,95.48,95.38,95.46,4400.0
2014-06-19 14:50:00,95.46,95.5,95.39,95.46,8000.0,95.46,95.5,95.39,95.46,8000.0
2014-06-19 14:55:00,95.47,95.51,95.38,95.4,12400.0,95.47,95.51,95.38,95.4,12400.0
2014-06-19 15:00:00,95.4,95.42,95.29,95.35,9700.0,95.4,95.42,95.29,95.35,9700.0
2014-06-19 15:05:00,95.33,95.34,95.25,95.29,4300.0,95.33,95.34,95.25,95.29,4300.0
2014-06-19 15:10:00,95.29,95.29,95.21,95.27,6800.0,95.29,95.29,95.21,95.27,6800.0
2014-06-19 15:15:00,95.25,95.25,95.17,95.2,10800.0,95.25,95.25,95.17,95.2,10800.0
2014-06-19 15:20:00,95.2,95.27,95.2,95.25,9600.0,95.2,95.27,95.2,95.25,9600.0
2014-06-19 15:25:00,95.25,95.26,95.2,95.2,5700.0,95.25,95.26,95.2,95.2,5700.0
2014-06-19 15:30:00,95.21,95.25,95.12,95.13,7800.0,95.21,95.25,95.12,95.13,7800.0
2014-06-19 15:35:00,95.13,95.14,95.05,95.08,8900.0,95.13,95.14,95.05,95.08,8900.0
2014-06-19 15:40:00,95.1,95.1,95.02,95.03,34500.0,95.1,95.1,95.02,95.03,34500.0
2014-06-19 15:45:00,95.02,95.06,95.02,95.03,15000.0,95.02,95.06,95.02,95.03,15000.0
2014-06-19 15:50:00,95.02,95.04,95.0,95.0,23400.0,95.02,95.04,95.0,95.0,23400.0
2014-06-19 15:55:00,95.02,95.05,95.02,95.03,18900.0,95.02,95.05,95.02,95.03,18900.0
2014-06-20 09:30:00,94.78,95.22,94.78,95.22,10400.0,94.78,95.22,94.78,95.22,10400.0
2014-06-20 09:35:00,95.09,95.11,94.71,94.92,2400.0,95.09,95.11,94.71,94.92,2400.0
2014-06-20 09:40:00,94.97,95.16,94.64,95.03,1800.0,94.97,95.16,94.64,95.03,1800.0
2014-06-20 09:45:00,95.02,95.18,94.96,95.15,20700.0,95.02,95.18,94.96,95.15,20700.0
2014-06-20 09:50:00,95.11,95.22,95.02,95.09,2600.0,95.11,95.22,95.02,95.09,2600.0
2014-06-20 09:55:00,95.07,95.28,94.99,95.28,15400.0,95.07,95.28,94.99,95.28,15400.0
2014-06-20 10:00:00,95.2,95.32,95.18,95.31,5300.0,95.2,95.32,95.18,95.31,5300.0
2014-06-20 10:05:00,95.33,95.72,95.31,95.7,16300.0,95.33,95.72,95.31,95.7,16300.0
2014-06-20 10:10:00,95.69,95.85,95.54,95.62,5400.0,95.69,95.85,95.54,95.62,5400.0
2014-06-20 10:15:00,95.6,95.73,95.4,95.45,24500.0,95.6,95.73,95.4,95.45,24500.0
2014-06-20 10:20:00,95.32,95.53,95.32,95.49,7800.0,95.32,95.53,95.32,95.49,7800.0
2014-06-20 10:25:00,95.4,95.52,95.03,95.18,15400.0,95.4,95.52,95.03,95.18,15400.0
2014-06-20 10:30:00,95.13,95.23,95.11,95.13,9500.0,95.13,95.23,95.11,95.13,9500.0
2014-06-20 10:35:00,95.04,95.21,94.99,95.16,11000.0,95.04,95.21,94.99,95.16,11000.0
2014-06-20 10:40:00,95.08,95.21,95.08,95.1,2400.0,95.08,95.21,95.08,95.1,2400.0
2014-06-20 10:45:00,95.14,95.21,95.06,95.17,20100.0,95.14,95.21,95.06,95.17,20100.0
2014-06-20 10:50:00,95.2,95.24,95.18,95.23,3900.0,95.2,95.24,95.18,95.23,3900.0
2014-06-20 10:55:00,95.2,95.2,95.05,95.2,3100.0,95.2,95.2,95.05,95.2,3100.0
2014-06-20 11:00:00,95.19,95.19,95.07,95.1,2600.0,95.19,95.19,95.07,95.1,2600.0
2014-06-20 11:05:00,95.06,95.16,95.03,95.1,3100.0,95.06,95.16,95.03,95.1,3100.0
2014-06-20 11:10:00,95.09,95.18,95.08,95.13,10500.0,95.09,95.18,95.08,95.13,10500.0
2014-06-20 11:15:00,95.09,95.17,95.02,95.14,5900.0,95.09,95.17,95.02,95.14,5900.0
2014-06-20 11:20:00,95.17,95.18,95.07,95.13,8700.0,95.17,95.18,95.07,95.13,8700.0
2014-06-20 11:25:00,95.08,95.12,95.07,95.1,5000.0,95.08,95.12,95.07,95.1,5000.0
2014-06-20 11:30:00,95.14,95.14,95.06,95.11,6400.0,95.14,95.14,95.06,95.11,6400.0
2014-06-20 11:35:00,95.1,95.15,95.06,95.15,4900.0,95.1,95.15,95.06,95.15,4900.0
2014-06-20 11:40:00,95.1,95.15,95.05,95.05,15000.0,95.1,95.15,95.05,95.05,15000.0
2014-06-20 11:45:00,95.06,95.09,94.93,95.0,8400.0,95.06,95.09,94.93,95.0,8400.0
2014-06-20 11:50:00,94.99,95.05,94.98,95.05,6900.0,94.99,95.05,94.98,95.05,6900.0
2014-06-20 11:55:00,95.02,95.08,94.97,94.97,15900.0,95.02,95.08,94.97,94.97,15900.0
2014-06-20 12:00:00,94.97,95.04,94.94,95.0,14600.0,94.97,95.04,94.94,95.0,14600.0
2014-06-20 12:05:00,95.0,95.07,94.95,95.0,2600.0,95.0,95.07,94.95,95.0,2600.0
2014-06-20 12:10:00,95.01,95.06,95.01,95.04,5900.0,95.01,95.06,95.01,95.04,5900.0
2014-06-20 12:15:00,95.04,95.04,94.97,95.03,2300.0,95.04,95.04,94.97,95.03,2300.0
2014-06-20 12:20:00,95.03,95.04,94.95,95.0,19200.0,95.03,95.04,94.95,95.0,19200.0
2014-06-20 12:25:00,95.04,95.07,94.99,95.0,3000.0,95.04,95.07,94.99,95.0,3000.0
2014-06-20 12:30:00,95.08,95.15,94.98,95.0,18000.0,95.08,95.15,94.98,95.0,18000.0
2014-06-20 12:35:00,95.06,95.13,95.03,95.06,5900.0,95.06,95.13,95.03,95.06,5900.0
2014-06-20 12:40:00,95.07,95.1,94.99,94.99,800.0,95.07,95.1,94.99,94.99,800.0
2014-06-20 12:45:00,94.98,95.06,94.95,95.03,14900.0,94.98,95.06,94.95,95.03,14900.0
2014-06-20 12:50:00,95.03,95.04,95.0,95.02,2600.0,95.03,95.04,95.0,95.02,2600.0
2014-06-20 12:55:00,95.01,95.04,94.98,95.04,13900.0,95.01,95.04,94.98,95.04,13900.0
2014-06-20 13:00:00,95.04,95.04,94.97,95.0,2100.0,95.04,95.04,94.97,95.0,2100.0
2014-06-20 13:05:00,95.0,95.07,94.99,95.0,6900.0,95.0,95.07,94.99,95.0,6900.0
2014-06-20 13:10:00,95.04,95.07,95.02,95.05,4900.0,95.04,95.07,95.02,95.05,4900.0
2014-06-20 13:15:00,95.02,95.07,94.99,95.0,6900.0,95.02,95.07,94.99,95.0,6900.0
2014-06-20 13:20:00,95.03,95.07,95.0,95.05,2100.0,95.03,95.07,95.0,95.05,2100.0
2014-06-20 13:25:00,95.05,95.07,95.0,95.07,4600.0,95.05,95.07,95.0,95.07,4600.0
2014-06-20 13:30:00,95.07,95.07,95.0,95.04,4600.0,95.07,95.07,95.0,95.04,4600.0
2014-06-20 13:35:00,95.03,95.18,95.0,95.08,17000.0,95.03,95.18,95.0,95.08,17000.0
2014-06-20 13:40:00,95.07,95.07,95.03,95.06,3200.0,95.07,95.07,95.03,95.06,3200.0
2014-06-20 13:45:00,95.05,95.12,95.04,95.07,2600.0,95.05,95.12,95.04,95.07,2600.0
2014-06-20 13:50:00,95.08,95.1,95.06,95.07,2500.0,95.08,95.1,95.06,95.07,2500.0
2014-06-20 13:55:00,95.05,95.07,95.01,95.05,2300.0,95.05,95.07,95.01,95.05,2300.0
2014-06-20 14:00:00,95.04,95.08,95.0,95.04,7400.0,95.04,95.08,95.0,95.04,7400.0
2014-06-20 14:05:00,95.06,95.1,95.02,95.1,3900.0,95.06,95.1,95.02,95.1,3900.0
2014-06-20 14:10:00,95.08,95.13,95.06,95.12,2700.0,95.08,95.13,95.06,95.12,2700.0
2014-06-20 14:15:00,95.13,95.2,95.11,95.15,8500.0,95.13,95.2,95.11,95.15,8500.0
2014-06-20 14:20:00,95.11,95.22,95.11,95.22,5600.0,95.11,95.22,95.11,95.22,5600.0
2014-06-20 14:25:00,95.21,95.28,95.21,95.26,5200.0,95.21,95.28,95.21,95.26,5200.0
2014-06-20 14:30:00,95.23,95.37,95.23,95.35,13900.0,95.23,95.37,95.23,95.35,13900.0
2014-06-20 14:35:00,95.35,95.37,95.34,95.37,3300.0,95.35,95.37,95.34,95.37,3300.0
2014-06-20 14:40:00,95.36,95.36,95.31,95.31,15600.0,95.36,95.36,95.31,95.31,15600.0
2014-06-20 14:45:00,95.31,95.31,95.16,95.17,3100.0,95.31,95.31,95.16,95.17,3100.0
2014-06-20 14:50:00,95.18,95.37,95.18,95.37,37500.0,95.18,95.37,95.18,95.37,37500.0
2014-06-20 14:55:00,95.36,95.38,95.31,95.32,10000.0,95.36,95.38,95.31,95.32,10000.0
2014-06-20 15:00:00,95.33,95.35,95.29,95.31,4600.0,95.33,95.35,95.29,95.31,4600.0
2014-06-20 15:05:00,95.3,95.36,95.29,95.33,9600.0,95.3,95.36,95.29,95.33,9600.0
2014-06-20 15:10:00,95.34,95.36,95.3,95.34,27900.0,95.34,95.36,95.3,95.34,27900.0
2014-06-20 15:15:00,95.34,95.35,95.31,95.32,6800.0,95.34,95.35,95.31,95.32,6800.0
2014-06-20 15:20:00,95.33,95.36,95.32,95.36,8900.0,95.33,95.36,95.32,95.36,8900.0
2014-06-20 15:25:00,95.36,95.37,95.33,95.36,10400.0,95.36,95.37,95.33,95.36,10400.0
2014-06-20 15:30:00,95.34,95.36,95.32,95.34,10400.0,95.34,95.36,95.32,95.34,10400.0
2014-06-20 15:35:00,95.34,95.36,95.33,95.34,9600.0,95.34,95.36,95.33,95.34,9600.0
2014-06-20 15:40:00,95.33,95.36,95.32,95.34,21600.0,95.33,95.36,95.32,95.34,21600.0
2014-06-20 15:45:00,95.34,95.36,95.08,95.11,37600.0,95.34,95.36,95.08,95.11,37600.0
2014-06-20 15:50:00,95.08,95.1,94.94,94.99,54700.0,95.08,95.1,94.94,94.99,54700.0
2014-06-20 15:55:00,94.99,95.02,94.93,95.0,60800.0,94.99,95.02,94.93,95.0,60800.0
2014-06-23 09:30:00,95.0,95.45,94.99,95.18,10800.0,95.0,95.45,94.99,95.18,10800.0
2014-06-23 09:35:00,95.15,95.25,94.9,95.06,4900.0,95.15,95.25,94.9,95.06,4900.0
2014-06-23 09:40:00,95.06,95.1,94.9,95.1,4400.0,95.06,95.1,94.9,95.1,4400.0
2014-06-23 09:45:00,95.01,95.07,94.58,94.75,7900.0,95.01,95.07,94.58,94.75,7900.0
2014-06-23 09:50:00,94.86,94.93,94.66,94.66,3600.0,94.86,94.93,94.66,94.66,3600.0
2014-06-23 09:55:00,94.66,94.85,94.57,94.7,10300.0,94.66,94.85,94.57,94.7,10300.0
2014-06-23 10:00:00,94.67,94.89,94.63,94.88,13500.0,94.67,94.89,94.63,94.88,13500.0
2014-06-23 10:05:00,94.8,94.88,94.75,94.88,19400.0,94.8,94.88,94.75,94.88,19400.0
2014-06-23 10:10:00,94.85,95.0,94.8,94.95,13000.0,94.85,95.0,94.8,94.95,13000.0
2014-06-23 10:15:00,94.99,95.14,94.96,94.96,71000.0,94.99,95.14,94.96,94.96,71000.0
2014-06-23 10:20:00,94.92,95.01,94.79,94.79,5600.0,94.92,95.01,94.79,94.79,5600.0
2014-06-23 10:25:00,94.8,94.94,94.69,94.71,6500.0,94.8,94.94,94.69,94.71,6500.0
2014-06-23 10:30:00,94.74,94.91,94.74,94.89,16600.0,94.74,94.91,94.74,94.89,16600.0
2014-06-23 10:35:00,94.81,94.86,94.71,94.74,4500.0,94.81,94.86,94.71,94.74,4500.0
2014-06-23 10:40:00,94.71,94.77,94.62,94.66,8600.0,94.71,94.77,94.62,94.66,8600.0
2014-06-23 10:45:00,94.66,94.72,94.62,94.62,6900.0,94.66,94.72,94.62,94.62,6900.0
2014-06-23 10:50:00,94.65,94.66,94.57,94.57,10400.0,94.65,94.66,94.57,94.57,10400.0
2014-06-23 10:55:00,94.56,94.72,94.56,94.72,5600.0,94.56,94.72,94.56,94.72,5600.0
2014-06-23 11:00:00,94.73,94.73,94.51,94.51,5100.0,94.73,94.73,94.51,94.51,5100.0
2014-06-23 11:05:00,94.5,94.5,94.32,94.32,6200.0,94.5,94.5,94.32,94.32,6200.0
2014-06-23 11:10:00,94.32,94.37,94.22,94.22,5800.0,94.32,94.37,94.22,94.22,5800.0
2014-06-23 11:15:00,94.2,94.2,94.12,94.15,5500.0,94.2,94.2,94.12,94.15,5500.0
2014-06-23 11:20:00,94.18,94.21,94.11,94.21,6800.0,94.18,94.21,94.11,94.21,6800.0
2014-06-23 11:25:00,94.21,94.22,94.16,94.19,6300.0,94.21,94.22,94.16,94.19,6300.0
2014-06-23 11:30:00,94.19,94.34,94.17,94.31,5400.0,94.19,94.34,94.17,94.31,5400.0
2014-06-23 11:35:00,94.33,94.44,94.32,94.44,3000.0,94.33,94.44,94.32,94.44,3000.0
2014-06-23 11:40:00,94.45,94.56,94.45,94.55,6000.0,94.45,94.56,94.45,94.55,6000.0
2014-06-23 11:45:00,94.56,94.66,94.54,94.59,1600.0,94.56,94.66,94.54,94.59,1600.0
2014-06-23 11:50:00,94.66,94.66,94.58,94.66,2800.0,94.66,94.66,94.58,94.66,2800.0
2014-06-23 11:55:00,94.65,94.77,94.65,94.74,18800.0,94.65,94.77,94.65,94.74,18800.0
2014-06-23 12:00:00,94.71,94.73,94.68,94.7,4500.0,94.71,94.73,94.68,94.7,4500.0
2014-06-23 12:05:00,94.74,94.75,94.67,94.67,2900.0,94.74,94.75,94.67,94.67,2900.0
2014-06-23 12:10:00,94.69,94.69,94.65,94.65,3400.0,94.69,94.69,94.65,94.65,3400.0
2014-06-23 12:15:00,94.62,94.63,94.61,94.61,1200.0,94.62,94.63,94.61,94.61,1200.0
2014-06-23 12:20:00,94.62,94.62,94.5,94.5,2300.0,94.62,94.62,94.5,94.5,2300.0
2014-06-23 12:25:00,94.49,94.6,94.47,94.6,6800.0,94.49,94.6,94.47,94.6,6800.0
2014-06-23 12:30:00,94.62,94.71,94.62,94.66,5000.0,94.62,94.71,94.62,94.66,5000.0
2014-06-23 12:35:00,94.66,94.67,94.6,94.6,1500.0,94.66,94.67,94.6,94.6,1500.0
2014-06-23 12:40:00,94.61,94.68,94.61,94.68,4000.0,94.61,94.68,94.61,94.68,4000.0
2014-06-23 12:45:00,94.66,94.7,94.63,94.67,6100.0,94.66,94.7,94.63,94.67,6100.0
2014-06-23 12:50:00,94.65,94.72,94.63,94.69,4700.0,94.65,94.72,94.63,94.69,4700.0
2014-06-23 12:55:00,94.67,94.67,94.61,94.61,3100.0,94.67,94.67,94.61,94.61,3100.0
2014-06-23 13:00:00,94.63,94.71,94.63,94.7,2200.0,94.63,94.71,94.63,94.7,2200.0
2014-06-23 13:05:00,94.71,94.74,94.68,94.69,5100.0,94.71,94.74,94.68,94.69,5100.0
2014-06-23 13:10:00,94.69,94.7,94.67,94.7,3200.0,94.69,94.7,94.67,94.7,3200.0
2014-06-23 13:15:00,94.7,94.75,94.59,94.61,8100.0,94.7,94.75,94.59,94.61,8100.0
2014-06-23 13:20:00,94.62,94.67,94.53,94.54,3700.0,94.62,94.67,94.53,94.54,3700.0
2014-06-23 13:25:00,94.53,94.7,94.53,94.7,4800.0,94.53,94.7,94.53,94.7,4800.0
2014-06-23 13:30:00,94.73,94.75,94.7,94.7,3200.0,94.73,94.75,94.7,94.7,3200.0
2014-06-23 13:35:00,94.69,94.74,94.68,94.69,8600.0,94.69,94.74,94.68,94.69,8600.0
2014-06-23 13:40:00,94.68,94.7,94.66,94.7,1800.0,94.68,94.7,94.66,94.7,1800.0
2014-06-23 13:45:00,94.72,94.75,94.69,94.69,1100.0,94.72,94.75,94.69,94.69,1100.0
2014-06-23 13:50:00,94.7,94.71,94.68,94.7,2100.0,94.7,94.71,94.68,94.7,2100.0
2014-06-23 13:55:00,94.7,94.7,94.66,94.67,1800.0,94.7,94.7,94.66,94.67,1800.0
2014-06-23 14:00:00,94.68,94.7,94.64,94.64,3000.0,94.68,94.7,94.64,94.64,3000.0
2014-06-23 14:05:00,94.64,94.7,94.64,94.7,2400.0,94.64,94.7,94.64,94.7,2400.0
2014-06-23 14:10:00,94.69,94.73,94.67,94.73,3900.0,94.69,94.73,94.67,94.73,3900.0
2014-06-23 14:15:00,94.7,94.72,94.64,94.65,3200.0,94.7,94.72,94.64,94.65,3200.0
2014-06-23 14:20:00,94.65,94.67,94.62,94.65,2800.0,94.65,94.67,94.62,94.65,2800.0
2014-06-23 14:25:00,94.62,94.63,94.56,94.56,6300.0,94.62,94.63,94.56,94.56,6300.0
2014-06-23 14:30:00,94.55,94.64,94.53,94.53,4400.0,94.55,94.64,94.53,94.53,4400.0
2014-06-23 14:35:00,94.53,94.55,94.44,94.46,3900.0,94.53,94.55,94.44,94.46,3900.0
2014-06-23 14:40:00,94.46,94.47,94.35,94.35,3700.0,94.46,94.47,94.35,94.35,3700.0
2014-06-23 14:45:00,94.37,94.49,94.37,94.44,6700.0,94.37,94.49,94.37,94.44,6700.0
2014-06-23 14:50:00,94.45,94.45,94.36,94.36,2100.0,94.45,94.45,94.36,94.36,2100.0
2014-06-23 14:55:00,94.34,94.46,94.34,94.46,4700.0,94.34,94.46,94.34,94.46,4700.0
2014-06-23 15:00:00,94.46,94.63,94.46,94.63,4100.0,94.46,94.63,94.46,94.63,4100.0
2014-06-23 15:05:00,94.62,94.62,94.57,94.57,1600.0,94.62,94.62,94.57,94.57,1600.0
2014-06-23 15:10:00,94.54,94.58,94.5,94.53,4400.0,94.54,94.58,94.5,94.53,4400.0
2014-06-23 15:15:00,94.5,94.52,94.42,94.52,13100.0,94.5,94.52,94.42,94.52,13100.0
2014-06-23 15:20:00,94.52,94.53,94.48,94.51,3900.0,94.52,94.53,94.48,94.51,3900.0
2014-06-23 15:25:00,94.51,94.52,94.46,94.47,7100.0,94.51,94.52,94.46,94.47,7100.0
2014-06-23 15:30:00,94.45,94.51,94.45,94.51,2400.0,94.45,94.51,94.45,94.51,2400.0
2014-06-23 15:35:00,94.52,94.53,94.49,94.51,3700.0,94.52,94.53,94.49,94.51,3700.0
2014-06-23 15:40:00,94.5,94.55,94.5,94.54,2500.0,94.5,94.55,94.5,94.54,2500.0
2014-06-23 15:45:00,94.53,94.67,94.53,94.67,4300.0,94.53,94.67,94.53,94.67,4300.0
2014-06-23 15:50:00,94.68,94.74,94.66,94.74,17500.0,94.68,94.74,94.66,94.74,17500.0
2014-06-23 15:55:00,94.75,94.78,94.65,94.67,21600.0,94.75,94.78,94.65,94.67,21600.0
2014-06-24 09:30:00,94.35,95.0,94.35,94.99,6100.0,94.35,95.0,94.35,94.99,6100.0
2014-06-24 09:35:00,94.39,94.94,94.39,94.94,10500.0,94.39,94.94,94.39,94.94,10500.0
2014-06-24 09:40:00,94.58,94.8,94.33,94.55,6100.0,94.58,94.8,94.33,94.55,6100.0
2014-06-24 09:45:00,94.57,94.65,94.4,94.57,13000.0,94.57,94.65,94.4,94.57,13000.0
2014-06-24 09:50:00,94.56,94.72,94.32,94.32,10400.0,94.56,94.72,94.32,94.32,10400.0
2014-06-24 09:55:00,94.31,94.34,94.06,94.1,5800.0,94.31,94.34,94.06,94.1,5800.0
2014-06-24 10:00:00,94.11,94.22,93.9,94.01,9400.0,94.11,94.22,93.9,94.01,9400.0
2014-06-24 10:05:00,94.07,94.33,94.07,94.28,7400.0,94.07,94.33,94.07,94.28,7400.0
2014-06-24 10:10:00,94.24,94.44,94.14,94.39,7900.0,94.24,94.44,94.14,94.39,7900.0
2014-06-24 10:15:00,94.41,94.64,94.31,94.45,12000.0,94.41,94.64,94.31,94.45,12000.0
2014-06-24 10:20:00,94.5,94.73,94.49,94.64,11600.0,94.5,94.73,94.49,94.64,11600.0
2014-06-24 10:25:00,94.7,94.83,94.57,94.83,7200.0,94.7,94.83,94.57,94.83,7200.0
2014-06-24 10:30:00,94.84,94.88,94.73,94.83,7000.0,94.84,94.88,94.73,94.83,7000.0
2014-06-24 10:35:00,94.8,94.89,94.79,94.84,5600.0,94.8,94.89,94.79,94.84,5600.0
2014-06-24 10:40:00,94.88,94.89,94.79,94.89,10400.0,94.88,94.89,94.79,94.89,10400.0
2014-06-24 10:45:00,94.89,95.02,94.89,94.96,10100.0,94.89,95.02,94.89,94.96,10100.0
2014-06-24 10:50:00,94.96,95.0,94.88,94.93,6400.0,94.96,95.0,94.88,94.93,6400.0
2014-06-24 10:55:00,94.93,95.0,94.9,94.98,6000.0,94.93,95.0,94.9,94.98,6000.0
2014-06-24 11:00:00,94.98,95.02,94.9,95.0,7900.0,94.98,95.02,94.9,95.0,7900.0
2014-06-24 11:05:00,94.95,94.95,94.69,94.69,5000.0,94.95,94.95,94.69,94.69,5000.0
2014-06-24 11:10:00,94.78,94.8,94.67,94.79,2400.0,94.78,94.8,94.67,94.79,2400.0
2014-06-24 11:15:00,94.78,94.8,94.73,94.75,3700.0,94.78,94.8,94.73,94.75,3700.0
2014-06-24 11:20:00,94.74,94.8,94.73,94.75,3100.0,94.74,94.8,94.73,94.75,3100.0
2014-06-24 11:25:00,94.76,94.78,94.67,94.73,3400.0,94.76,94.78,94.67,94.73,3400.0
2014-06-24 11:30:00,94.76,94.8,94.64,94.64,5000.0,94.76,94.8,94.64,94.64,5000.0
2014-06-24 11:35:00,94.67,94.67,94.48,94.56,4300.0,94.67,94.67,94.48,94.56,4300.0
2014-06-24 11:40:00,94.49,94.6,94.49,94.6,2800.0,94.49,94.6,94.49,94.6,2800.0
2014-06-24 11:45:00,94.62,94.62,94.43,94.47,4300.0,94.62,94.62,94.43,94.47,4300.0
2014-06-24 11:50:00,94.44,94.48,94.34,94.43,3300.0,94.44,94.48,94.34,94.43,3300.0
2014-06-24 11:55:00,94.39,94.39,94.28,94.33,3600.0,94.39,94.39,94.28,94.33,3600.0
2014-06-24 12:00:00,94.32,94.34,94.22,94.23,8000.0,94.32,94.34,94.22,94.23,8000.0
2014-06-24 12:05:00,94.24,94.36,94.22,94.36,2500.0,94.24,94.36,94.22,94.36,2500.0
2014-06-24 12:10:00,94.36,94.57,94.36,94.51,6000.0,94.36,94.57,94.36,94.51,6000.0
2014-06-24 12:15:00,94.53,94.67,94.53,94.67,1500.0,94.53,94.67,94.53,94.67,1500.0
2014-06-24 12:20:00,94.67,94.73,94.6,94.73,3100.0,94.67,94.73,94.6,94.73,3100.0
2014-06-24 12:25:00,94.75,94.84,94.71,94.84,1200.0,94.75,94.84,94.71,94.84,1200.0
2014-06-24 12:30:00,94.87,94.92,94.8,94.87,4300.0,94.87,94.92,94.8,94.87,4300.0
2014-06-24 12:35:00,94.87,94.96,94.85,94.85,15800.0,94.87,94.96,94.85,94.85,15800.0
2014-06-24 12:40:00,94.85,94.85,94.74,94.77,6700.0,94.85,94.85,94.74,94.77,6700.0
2014-06-24 12:45:00,94.78,94.79,94.73,94.73,7100.0,94.78,94.79,94.73,94.73,7100.0
2014-06-24 12:50:00,94.67,94.67,94.48,94.48,8900.0,94.67,94.67,94.48,94.48,8900.0
2014-06-24 12:55:00,94.47,94.53,94.37,94.5,5100.0,94.47,94.53,94.37,94.5,5100.0
2014-06-24 13:00:00,94.54,94.54,94.32,94.37,3900.0,94.54,94.54,94.32,94.37,3900.0
2014-06-24 13:05:00,94.34,94.38,94.34,94.38,400.0,94.34,94.38,94.34,94.38,400.0
2014-06-24 13:10:00,94.37,94.44,94.3,94.3,2700.0,94.37,94.44,94.3,94.3,2700.0
2014-06-24 13:15:00,94.26,94.26,94.19,94.19,1200.0,94.26,94.26,94.19,94.19,1200.0
2014-06-24 13:20:00,94.19,94.24,94.09,94.17,7200.0,94.19,94.24,94.09,94.17,7200.0
2014-06-24 13:25:00,94.18,94.46,94.16,94.41,12700.0,94.18,94.46,94.16,94.41,12700.0
2014-06-24 13:30:00,94.36,94.45,94.33,94.39,3800.0,94.36,94.45,94.33,94.39,3800.0
2014-06-24 13:35:00,94.3,94.3,94.13,94.17,3200.0,94.3,94.3,94.13,94.17,3200.0
2014-06-24 13:40:00,94.13,94.17,94.04,94.08,5800.0,94.13,94.17,94.04,94.08,5800.0
2014-06-24 13:45:00,94.05,94.05,94.0,94.05,5400.0,94.05,94.05,94.0,94.05,5400.0
2014-06-24 13:50:00,94.09,94.12,93.99,94.04,2700.0,94.09,94.12,93.99,94.04,2700.0
2014-06-24 13:55:00,94.04,94.11,94.04,94.06,6900.0,94.04,94.11,94.04,94.06,6900.0
2014-06-24 14:00:00,94.06,94.24,94.03,94.22,4700.0,94.06,94.24,94.03,94.22,4700.0
2014-06-24 14:05:00,94.24,94.24,94.13,94.18,7900.0,94.24,94.24,94.13,94.18,7900.0
2014-06-24 14:10:00,94.14,94.42,94.12,94.42,7500.0,94.14,94.42,94.12,94.42,7500.0
2014-06-24 14:15:00,94.4,94.43,94.35,94.39,7600.0,94.4,94.43,94.35,94.39,7600.0
2014-06-24 14:20:00,94.39,94.41,94.33,94.35,10300.0,94.39,94.41,94.33,94.35,10300.0
2014-06-24 14:25:00,94.35,94.41,94.26,94.31,11300.0,94.35,94.41,94.26,94.31,11300.0
2014-06-24 14:30:00,94.32,94.35,94.26,94.35,3900.0,94.32,94.35,94.26,94.35,3900.0
2014-06-24 14:35:00,94.35,94.41,94.31,94.36,6600.0,94.35,94.41,94.31,94.36,6600.0
2014-06-24 14:40:00,94.38,94.38,94.31,94.33,5600.0,94.38,94.38,94.31,94.33,5600.0
2014-06-24 14:45:00,94.32,94.51,94.32,94.5,9100.0,94.32,94.51,94.32,94.5,9100.0
2014-06-24 14:50:00,94.49,94.7,94.48,94.7,13600.0,94.49,94.7,94.48,94.7,13600.0
2014-06-24 14:55:00,94.68,94.7,94.52,94.55,34100.0,94.68,94.7,94.52,94.55,34100.0
2014-06-24 15:00:00,94.59,94.59,94.41,94.49,15900.0,94.59,94.59,94.41,94.49,15900.0
2014-06-24 15:05:00,94.5,94.55,94.46,94.54,11400.0,94.5,94.55,94.46,94.54,11400.0
2014-06-24 15:10:00,94.52,94.52,94.29,94.32,25500.0,94.52,94.52,94.29,94.32,25500.0
2014-06-24 15:15:00,94.32,94.4,94.05,94.06,31700.0,94.32,94.4,94.05,94.06,31700.0
2014-06-24 15:20:00,94.11,94.18,94.07,94.13,15000.0,94.11,94.18,94.07,94.13,15000.0
2014-06-24 15:25:00,94.12,94.32,94.07,94.19,21800.0,94.12,94.32,94.07,94.19,21800.0
2014-06-24 15:30:00,94.25,94.26,94.08,94.13,12400.0,94.25,94.26,94.08,94.13,12400.0
2014-06-24 15:35:00,94.11,94.11,93.86,93.86,10900.0,94.11,94.11,93.86,93.86,10900.0
2014-06-24 15:40:00,93.86,93.98,93.83,93.95,13300.0,93.86,93.98,93.83,93.95,13300.0
2014-06-24 15:45:00,93.96,94.0,93.93,93.93,15800.0,93.96,94.0,93.93,93.93,15800.0
2014-06-24 15:50:00,93.94,93.96,93.84,93.85,44900.0,93.94,93.96,93.84,93.85,44900.0
2014-06-24 15:55:00,93.86,93.92,93.85,93.9,51900.0,93.86,93.92,93.85,93.9,51900.0
2014-06-25 09:30:00,93.95,93.95,93.25,93.64,5000.0,93.95,93.95,93.25,93.64,5000.0
2014-06-25 09:35:00,93.8,94.24,93.8,93.8,3500.0,93.8,94.24,93.8,93.8,3500.0
2014-06-25 09:40:00,93.79,93.84,93.45,93.84,6000.0,93.79,93.84,93.45,93.84,6000.0
2014-06-25 09:45:00,93.79,93.81,93.55,93.77,3200.0,93.79,93.81,93.55,93.77,3200.0
2014-06-25 09:50:00,93.77,93.9,93.68,93.9,5200.0,93.77,93.9,93.68,93.9,5200.0
2014-06-25 09:55:00,93.9,94.33,93.9,94.13,4400.0,93.9,94.33,93.9,94.13,4400.0
2014-06-25 10:00:00,94.13,94.13,93.64,93.73,2700.0,94.13,94.13,93.64,93.73,2700.0
2014-06-25 10:05:00,93.62,93.87,93.44,93.86,11600.0,93.62,93.87,93.44,93.86,11600.0
2014-06-25 10:10:00,93.87,94.16,93.82,94.14,9900.0,93.87,94.16,93.82,94.14,9900.0
2014-06-25 10:15:00,94.09,94.1,93.86,93.88,8000.0,94.09,94.1,93.86,93.88,8000.0
2014-06-25 10:20:00,93.94,93.94,93.61,93.61,4200.0,93.94,93.94,93.61,93.61,4200.0
2014-06-25 10:25:00,93.46,93.54,93.36,93.36,4600.0,93.46,93.54,93.36,93.36,4600.0
2014-06-25 10:30:00,93.41,93.45,93.24,93.24,10700.0,93.41,93.45,93.24,93.24,10700.0
2014-06-25 10:35:00,93.21,93.29,93.03,93.11,11400.0,93.21,93.29,93.03,93.11,11400.0
2014-06-25 10:40:00,93.11,93.11,93.0,93.06,6300.0,93.11,93.11,93.0,93.06,6300.0
2014-06-25 10:45:00,93.06,93.07,93.02,93.04,6600.0,93.06,93.07,93.02,93.04,6600.0
2014-06-25 10:50:00,93.06,93.39,93.04,93.38,12000.0,93.06,93.39,93.04,93.38,12000.0
2014-06-25 10:55:00,93.39,93.64,93.38,93.64,6400.0,93.39,93.64,93.38,93.64,6400.0
2014-06-25 11:00:00,93.63,93.63,93.39,93.41,5900.0,93.63,93.63,93.39,93.41,5900.0
2014-06-25 11:05:00,93.41,93.41,93.24,93.24,4300.0,93.41,93.41,93.24,93.24,4300.0
2014-06-25 11:10:00,93.32,93.34,93.2,93.24,10600.0,93.32,93.34,93.2,93.24,10600.0
2014-06-25 11:15:00,93.21,93.21,92.98,92.98,13400.0,93.21,93.21,92.98,92.98,13400.0
2014-06-25 11:20:00,93.03,93.09,92.84,92.84,5000.0,93.03,93.09,92.84,92.84,5000.0
2014-06-25 11:25:00,92.87,92.95,92.75,92.79,6900.0,92.87,92.95,92.75,92.79,6900.0
2014-06-25 11:30:00,92.78,92.79,92.69,92.74,5600.0,92.78,92.79,92.69,92.74,5600.0
2014-06-25 11:35:00,92.72,92.77,92.69,92.77,7800.0,92.72,92.77,92.69,92.77,7800.0
2014-06-25 11:40:00,92.77,92.88,92.72,92.8,24200.0,92.77,92.88,92.72,92.8,24200.0
2014-06-25 11:45:00,92.85,92.85,92.61,92.61,4100.0,92.85,92.85,92.61,92.61,4100.0
2014-06-25 11:50:00,92.65,92.69,92.65,92.69,3600.0,92.65,92.69,92.65,92.69,3600.0
2014-06-25 11:55:00,92.68,92.68,92.55,92.64,6000.0,92.68,92.68,92.55,92.64,6000.0
2014-06-25 12:00:00,92.64,92.66,92.58,92.59,9700.0,92.64,92.66,92.58,92.59,9700.0
2014-06-25 12:05:00,92.59,92.65,92.58,92.65,8000.0,92.59,92.65,92.58,92.65,8000.0
2014-06-25 12:10:00,92.69,92.69,92.57,92.61,15000.0,92.69,92.69,92.57,92.61,15000.0
2014-06-25 12:15:00,92.61,92.65,92.58,92.64,10900.0,92.61,92.65,92.58,92.64,10900.0
2014-06-25 12:20:00,92.6,92.65,92.6,92.62,5400.0,92.6,92.65,92.6,92.62,5400.0
2014-06-25 12:25:00,92.61,92.69,92.59,92.65,13300.0,92.61,92.69,92.59,92.65,13300.0
2014-06-25 12:30:00,92.65,92.67,92.58,92.67,15700.0,92.65,92.67,92.58,92.67,15700.0
2014-06-25 12:35:00,92.64,92.69,92.64,92.64,3500.0,92.64,92.69,92.64,92.64,3500.0
2014-06-25 12:40:00,92.67,92.68,92.61,92.63,3300.0,92.67,92.68,92.61,92.63,3300.0
2014-06-25 12:45:00,92.63,92.63,92.58,92.58,2100.0,92.63,92.63,92.58,92.58,2100.0
2014-06-25 12:50:00,92.63,92.64,92.51,92.51,6200.0,92.63,92.64,92.51,92.51,6200.0
2014-06-25 12:55:00,92.52,92.52,92.46,92.46,2100.0,92.52,92.52,92.46,92.46,2100.0
2014-06-25 13:00:00,92.46,92.46,92.46,92.46,0.0,92.46,92.46,92.46,92.46,0.0
2014-06-25 13:05:00,92.53,92.58,92.52,92.52,1500.0,92.53,92.58,92.52,92.52,1500.0
2014-06-25 13:10:00,92.51,92.55,92.49,92.5,8100.0,92.51,92.55,92.49,92.5,8100.0
2014-06-25 13:15:00,92.51,92.51,92.44,92.44,9400.0,92.51,92.51,92.44,92.44,9400.0
2014-06-25 13:20:00,92.46,92.47,92.38,92.39,4600.0,92.46,92.47,92.38,92.39,4600.0
2014-06-25 13:25:00,92.37,92.39,92.33,92.36,3100.0,92.37,92.39,92.33,92.36,3100.0
2014-06-25 13:30:00,92.36,92.36,92.3,92.31,3900.0,92.36,92.36,92.3,92.31,3900.0
2014-06-25 13:35:00,92.33,92.35,92.3,92.32,6400.0,92.33,92.35,92.3,92.32,6400.0
2014-06-25 13:40:00,92.33,92.37,92.3,92.34,19100.0,92.33,92.37,92.3,92.34,19100.0
2014-06-25 13:45:00,92.34,92.36,92.31,92.33,14500.0,92.34,92.36,92.31,92.33,14500.0
2014-06-25 13:50:00,92.32,92.48,92.3,92.32,29000.0,92.32,92.48,92.3,92.32,29000.0
2014-06-25 13:55:00,92.31,92.47,92.3,92.44,28100.0,92.31,92.47,92.3,92.44,28100.0
2014-06-25 14:00:00,92.44,92.46,92.4,92.4,6400.0,92.44,92.46,92.4,92.4,6400.0
2014-06-25 14:05:00,92.39,92.46,92.34,92.46,8700.0,92.39,92.46,92.34,92.46,8700.0
2014-06-25 14:10:00,92.5,92.6,92.5,92.56,8300.0,92.5,92.6,92.5,92.56,8300.0
2014-06-25 14:15:00,92.56,92.56,92.5,92.55,6900.0,92.56,92.56,92.5,92.55,6900.0
2014-06-25 14:20:00,92.51,92.55,92.47,92.47,4800.0,92.51,92.55,92.47,92.47,4800.0
2014-06-25 14:25:00,92.48,92.5,92.44,92.49,11500.0,92.48,92.5,92.44,92.49,11500.0
2014-06-25 14:30:00,92.46,92.5,92.46,92.5,14400.0,92.46,92.5,92.46,92.5,14400.0
2014-06-25 14:35:00,92.51,92.62,92.5,92.62,10700.0,92.51,92.62,92.5,92.62,10700.0
2014-06-25 14:40:00,92.62,92.73,92.58,92.73,6000.0,92.62,92.73,92.58,92.73,6000.0
2014-06-25 14:45:00,92.72,92.73,92.68,92.73,8500.0,92.72,92.73,92.68,92.73,8500.0
2014-06-25 14:50:00,92.75,92.75,92.68,92.69,7100.0,92.75,92.75,92.68,92.69,7100.0
2014-06-25 14:55:00,92.69,92.69,92.52,92.52,5600.0,92.69,92.69,92.52,92.52,5600.0
2014-06-25 15:00:00,92.54,92.57,92.53,92.56,9600.0,92.54,92.57,92.53,92.56,9600.0
2014-06-25 15:05:00,92.56,92.56,92.45,92.46,22000.0,92.56,92.56,92.45,92.46,22000.0
2014-06-25 15:10:00,92.46,92.63,92.45,92.6,28000.0,92.46,92.63,92.45,92.6,28000.0
2014-06-25 15:15:00,92.58,92.64,92.55,92.61,26700.0,92.58,92.64,92.55,92.61,26700.0
2014-06-25 15:20:00,92.61,92.71,92.59,92.61,22300.0,92.61,92.71,92.59,92.61,22300.0
2014-06-25 15:25:00,92.6,92.63,92.6,92.61,8900.0,92.6,92.63,92.6,92.61,8900.0
2014-06-25 15:30:00,92.6,92.64,92.6,92.61,16900.0,92.6,92.64,92.6,92.61,16900.0
2014-06-25 15:35:00,92.62,92.69,92.62,92.69,24400.0,92.62,92.69,92.62,92.69,24400.0
2014-06-25 15:40:00,92.69,92.69,92.67,92.68,8300.0,92.69,92.69,92.67,92.68,8300.0
2014-06-25 15:45:00,92.69,92.69,92.59,92.62,24900.0,92.69,92.69,92.59,92.62,24900.0
2014-06-25 15:50:00,92.62,92.66,92.58,92.6,17000.0,92.62,92.66,92.58,92.6,17000.0
2014-06-25 15:55:00,92.59,92.63,92.57,92.63,77800.0,92.59,92.63,92.57,92.63,77800.0
2014-06-26 09:30:00,92.83,92.86,92.38,92.56,30800.0,92.83,92.86,92.38,92.56,30800.0
2014-06-26 09:35:00,92.58,93.29,92.51,93.01,16800.0,92.58,93.29,92.51,93.01,16800.0
2014-06-26 09:40:00,93.0,93.0,92.71,92.8,8200.0,93.0,93.0,92.71,92.8,8200.0
2014-06-26 09:45:00,92.74,92.77,92.45,92.5,23000.0,92.74,92.77,92.45,92.5,23000.0
2014-06-26 09:50:00,92.54,92.62,92.36,92.57,28500.0,92.54,92.62,92.36,92.57,28500.0
2014-06-26 09:55:00,92.59,92.59,92.35,92.35,18300.0,92.59,92.59,92.35,92.35,18300.0
2014-06-26 10:00:00,92.35,92.39,92.1,92.16,19900.0,92.35,92.39,92.1,92.16,19900.0
2014-06-26 10:05:00,92.12,92.17,91.82,91.93,16300.0,92.12,92.17,91.82,91.93,16300.0
2014-06-26 10:10:00,91.99,92.19,91.92,92.16,21400.0,91.99,92.19,91.92,92.16,21400.0
2014-06-26 10:15:00,92.19,92.33,92.19,92.3,8000.0,92.19,92.33,92.19,92.3,8000.0
2014-06-26 10:20:00,92.33,92.36,92.07,92.07,5200.0,92.33,92.36,92.07,92.07,5200.0
2014-06-26 10:25:00,92.0,92.04,91.95,92.01,7300.0,92.0,92.04,91.95,92.01,7300.0
2014-06-26 10:30:00,92.0,92.09,91.93,92.09,18900.0,92.0,92.09,91.93,92.09,18900.0
2014-06-26 10:35:00,92.09,92.1,91.85,91.85,11000.0,92.09,92.1,91.85,91.85,11000.0
2014-06-26 10:40:00,91.85,91.89,91.85,91.85,11900.0,91.85,91.89,91.85,91.85,11900.0
2014-06-26 10:45:00,91.87,91.92,91.8,91.84,17100.0,91.87,91.92,91.8,91.84,17100.0
2014-06-26 10:50:00,91.81,91.91,91.81,91.85,8200.0,91.81,91.91,91.81,91.85,8200.0
2014-06-26 10:55:00,91.84,91.89,91.83,91.86,2200.0,91.84,91.89,91.83,91.86,2200.0
2014-06-26 11:00:00,91.87,91.9,91.86,91.89,5100.0,91.87,91.9,91.86,91.89,5100.0
2014-06-26 11:05:00,91.9,91.9,91.8,91.83,2900.0,91.9,91.9,91.8,91.83,2900.0
2014-06-26 11:10:00,91.79,91.86,91.71,91.76,6900.0,91.79,91.86,91.71,91.76,6900.0
2014-06-26 11:15:00,91.7,91.75,91.64,91.72,8800.0,91.7,91.75,91.64,91.72,8800.0
2014-06-26 11:20:00,91.73,91.74,91.66,91.73,3600.0,91.73,91.74,91.66,91.73,3600.0
2014-06-26 11:25:00,91.74,91.75,91.63,91.7,8200.0,91.74,91.75,91.63,91.7,8200.0
2014-06-26 11:30:00,91.7,91.75,91.69,91.75,4500.0,91.7,91.75,91.69,91.75,4500.0
2014-06-26 11:35:00,91.75,91.75,91.71,91.71,2500.0,91.75,91.75,91.71,91.71,2500.0
2014-06-26 11:40:00,91.75,91.75,91.6,91.67,6300.0,91.75,91.75,91.6,91.67,6300.0
2014-06-26 11:45:00,91.64,91.65,91.53,91.56,16100.0,91.64,91.65,91.53,91.56,16100.0
2014-06-26 11:50:00,91.56,91.56,91.47,91.49,4600.0,91.56,91.56,91.47,91.49,4600.0
2014-06-26 11:55:00,91.47,91.5,91.46,91.49,4200.0,91.47,91.5,91.46,91.49,4200.0
2014-06-26 12:00:00,91.49,91.54,91.45,91.54,6900.0,91.49,91.54,91.45,91.54,6900.0
2014-06-26 12:05:00,91.55,91.56,91.53,91.56,3500.0,91.55,91.56,91.53,91.56,3500.0
2014-06-26 12:10:00,91.56,91.57,91.48,91.52,3600.0,91.56,91.57,91.48,91.52,3600.0
2014-06-26 12:15:00,91.53,91.55,91.52,91.52,5800.0,91.53,91.55,91.52,91.52,5800.0
2014-06-26 12:20:00,91.54,91.54,91.49,91.52,5600.0,91.54,91.54,91.49,91.52,5600.0
2014-06-26 12:25:00,91.5,91.5,91.46,91.47,2800.0,91.5,91.5,91.46,91.47,2800.0
2014-06-26 12:30:00,91.46,91.46,91.42,91.45,4300.0,91.46,91.46,91.42,91.45,4300.0
2014-06-26 12:35:00,91.42,91.43,91.39,91.4,5700.0,91.42,91.43,91.39,91.4,5700.0
2014-06-26 12:40:00,91.39,91.43,91.36,91.42,4300.0,91.39,91.43,91.36,91.42,4300.0
2014-06-26 12:45:00,91.47,91.48,91.42,91.46,2300.0,91.47,91.48,91.42,91.46,2300.0
2014-06-26 12:50:00,91.47,91.57,91.47,91.57,6000.0,91.47,91.57,91.47,91.57,6000.0
2014-06-26 12:55:00,91.6,91.6,91.55,91.56,1100.0,91.6,91.6,91.55,91.56,1100.0
2014-06-26 13:00:00,91.52,91.56,91.5,91.56,6600.0,91.52,91.56,91.5,91.56,6600.0
2014-06-26 13:05:00,91.57,91.74,91.57,91.74,2000.0,91.57,91.74,91.57,91.74,2000.0
2014-06-26 13:10:00,91.71,91.74,91.71,91.74,2800.0,91.71,91.74,91.71,91.74,2800.0
2014-06-26 13:15:00,91.76,91.76,91.72,91.73,3500.0,91.76,91.76,91.72,91.73,3500.0
2014-06-26 13:20:00,91.73,91.81,91.69,91.75,7100.0,91.73,91.81,91.69,91.75,7100.0
2014-06-26 13:25:00,91.76,91.78,91.71,91.71,3600.0,91.76,91.78,91.71,91.71,3600.0
2014-06-26 13:30:00,91.75,91.75,91.71,91.74,4500.0,91.75,91.75,91.71,91.74,4500.0
2014-06-26 13:35:00,91.72,91.74,91.67,91.73,6800.0,91.72,91.74,91.67,91.73,6800.0
2014-06-26 13:40:00,91.73,91.74,91.63,91.64,6900.0,91.73,91.74,91.63,91.64,6900.0
2014-06-26 13:45:00,91.64,91.66,91.62,91.66,4600.0,91.64,91.66,91.62,91.66,4600.0
2014-06-26 13:50:00,91.66,91.66,91.62,91.62,1600.0,91.66,91.66,91.62,91.62,1600.0
2014-06-26 13:55:00,91.62,91.9,91.61,91.88,20500.0,91.62,91.9,91.61,91.88,20500.0
2014-06-26 14:00:00,91.87,91.93,91.87,91.93,4100.0,91.87,91.93,91.87,91.93,4100.0
2014-06-26 14:05:00,91.93,91.93,91.81,91.84,6400.0,91.93,91.93,91.81,91.84,6400.0
2014-06-26 14:10:00,91.83,91.85,91.76,91.78,5500.0,91.83,91.85,91.76,91.78,5500.0
2014-06-26 14:15:00,91.75,91.8,91.73,91.8,6000.0,91.75,91.8,91.73,91.8,6000.0
2014-06-26 14:20:00,91.84,91.85,91.75,91.77,6600.0,91.84,91.85,91.75,91.77,6600.0
2014-06-26 14:25:00,91.73,91.79,91.73,91.78,6600.0,91.73,91.79,91.73,91.78,6600.0
2014-06-26 14:30:00,91.78,91.78,91.7,91.72,2300.0,91.78,91.78,91.7,91.72,2300.0
2014-06-26 14:35:00,91.71,91.71,91.62,91.67,5900.0,91.71,91.71,91.62,91.67,5900.0
2014-06-26 14:40:00,91.67,91.67,91.59,91.59,8200.0,91.67,91.67,91.59,91.59,8200.0
2014-06-26 14:45:00,91.59,91.63,91.59,91.61,6300.0,91.59,91.63,91.59,91.61,6300.0
2014-06-26 14:50:00,91.61,91.61,91.52,91.53,7800.0,91.61,91.61,91.52,91.53,7800.0
2014-06-26 14:55:00,91.54,91.55,91.42,91.42,7400.0,91.54,91.55,91.42,91.42,7400.0
2014-06-26 15:00:00,91.41,91.54,91.41,91.48,15700.0,91.41,91.54,91.41,91.48,15700.0
2014-06-26 15:05:00,91.48,91.55,91.47,91.54,10700.0,91.48,91.55,91.47,91.54,10700.0
2014-06-26 15:10:00,91.55,91.56,91.5,91.5,5400.0,91.55,91.56,91.5,91.5,5400.0
2014-06-26 15:15:00,91.5,91.51,91.42,91.42,10800.0,91.5,91.51,91.42,91.42,10800.0
2014-06-26 15:20:00,91.43,91.43,91.35,91.37,12400.0,91.43,91.43,91.35,91.37,12400.0
2014-06-26 15:25:00,91.37,91.38,91.34,91.35,13300.0,91.37,91.38,91.34,91.35,13300.0
2014-06-26 15:30:00,91.34,91.38,91.31,91.32,11600.0,91.34,91.38,91.31,91.32,11600.0
2014-06-26 15:35:00,91.32,91.32,91.27,91.3,12800.0,91.32,91.32,91.27,91.3,12800.0
2014-06-26 15:40:00,91.3,91.3,91.12,91.13,25100.0,91.3,91.3,91.12,91.13,25100.0
2014-06-26 15:45:00,91.13,91.15,91.06,91.12,23100.0,91.13,91.15,91.06,91.12,23100.0
2014-06-26 15:50:00,91.11,91.3,91.04,91.25,38500.0,91.11,91.3,91.04,91.25,38500.0
2014-06-26 15:55:00,91.25,91.35,91.25,91.33,35100.0,91.25,91.35,91.25,91.33,35100.0
2014-06-27 09:30:00,91.07,92.69,90.82,91.82,21300.0,91.07,92.69,90.82,91.82,21300.0
2014-06-27 09:35:00,91.81,92.2,91.55,91.84,7800.0,91.81,92.2,91.55,91.84,7800.0
2014-06-27 09:40:00,91.72,92.18,91.66,92.0,17900.0,91.72,92.18,91.66,92.0,17900.0
2014-06-27 09:45:00,92.13,92.34,92.02,92.33,4400.0,92.13,92.34,92.02,92.33,4400.0
2014-06-27 09:50:00,92.26,92.3,91.79,92.04,7300.0,92.26,92.3,91.79,92.04,7300.0
2014-06-27 09:55:00,92.03,92.43,91.91,92.35,18300.0,92.03,92.43,91.91,92.35,18300.0
2014-06-27 10:00:00,92.41,92.51,92.33,92.4,7000.0,92.41,92.51,92.33,92.4,7000.0
2014-06-27 10:05:00,92.37,92.37,92.2,92.2,8700.0,92.37,92.37,92.2,92.2,8700.0
2014-06-27 10:10:00,92.2,92.29,92.19,92.22,15200.0,92.2,92.29,92.19,92.22,15200.0
2014-06-27 10:15:00,92.28,92.42,92.25,92.34,5100.0,92.28,92.42,92.25,92.34,5100.0
2014-06-27 10:20:00,92.37,92.37,92.2,92.25,3600.0,92.37,92.37,92.2,92.25,3600.0
2014-06-27 10:25:00,92.2,92.35,92.2,92.3,13600.0,92.2,92.35,92.2,92.3,13600.0
2014-06-27 10:30:00,92.37,92.46,92.2,92.24,13400.0,92.37,92.46,92.2,92.24,13400.0
2014-06-27 10:35:00,92.24,92.24,92.04,92.08,9300.0,92.24,92.24,92.04,92.08,9300.0
2014-06-27 10:40:00,92.0,92.1,92.0,92.01,1600.0,92.0,92.1,92.0,92.01,1600.0
2014-06-27 10:45:00,92.0,92.06,91.62,91.64,4200.0,92.0,92.06,91.62,91.64,4200.0
2014-06-27 10:50:00,91.62,91.73,91.62,91.65,4600.0,91.62,91.73,91.62,91.65,4600.0
2014-06-27 10:55:00,91.62,91.69,91.45,91.49,3500.0,91.62,91.69,91.45,91.49,3500.0
2014-06-27 11:00:00,91.44,91.51,91.4,91.4,2800.0,91.44,91.51,91.4,91.4,2800.0
2014-06-27 11:05:00,91.45,91.48,91.27,91.27,3600.0,91.45,91.48,91.27,91.27,3600.0
2014-06-27 11:10:00,91.27,91.33,91.16,91.18,14300.0,91.27,91.33,91.16,91.18,14300.0
2014-06-27 11:15:00,91.18,91.25,91.11,91.25,7700.0,91.18,91.25,91.11,91.25,7700.0
2014-06-27 11:20:00,91.31,91.48,91.31,91.48,6200.0,91.31,91.48,91.31,91.48,6200.0
2014-06-27 11:25:00,91.44,91.51,91.44,91.51,2500.0,91.44,91.51,91.44,91.51,2500.0
2014-06-27 11:30:00,91.51,91.51,91.37,91.44,6000.0,91.51,91.51,91.37,91.44,6000.0
2014-06-27 11:35:00,91.43,91.46,91.38,91.46,3500.0,91.43,91.46,91.38,91.46,3500.0
2014-06-27 11:40:00,91.44,91.47,91.41,91.45,1800.0,91.44,91.47,91.41,91.45,1800.0
2014-06-27 11:45:00,91.46,91.54,91.42,91.52,3300.0,91.46,91.54,91.42,91.52,3300.0
2014-06-27 11:50:00,91.59,91.72,91.57,91.72,1900.0,91.59,91.72,91.57,91.72,1900.0
2014-06-27 11:55:00,91.73,91.8,91.67,91.74,9800.0,91.73,91.8,91.67,91.74,9800.0
2014-06-27 12:00:00,91.7,91.7,91.48,91.48,5500.0,91.7,91.7,91.48,91.48,5500.0
2014-06-27 12:05:00,91.53,91.53,91.43,91.46,11200.0,91.53,91.53,91.43,91.46,11200.0
2014-06-27 12:10:00,91.49,91.54,91.45,91.54,2200.0,91.49,91.54,91.45,91.54,2200.0
2014-06-27 12:15:00,91.56,91.59,91.56,91.59,1400.0,91.56,91.59,91.56,91.59,1400.0
2014-06-27 12:20:00,91.61,91.68,91.61,91.68,4300.0,91.61,91.68,91.61,91.68,4300.0
2014-06-27 12:25:00,91.67,91.67,91.59,91.63,1500.0,91.67,91.67,91.59,91.63,1500.0
2014-06-27 12:30:00,91.58,91.7,91.55,91.67,4300.0,91.58,91.7,91.55,91.67,4300.0
2014-06-27 12:35:00,91.66,91.72,91.62,91.72,1800.0,91.66,91.72,91.62,91.72,1800.0
2014-06-27 12:40:00,91.71,91.74,91.66,91.71,2600.0,91.71,91.74,91.66,91.71,2600.0
2014-06-27 12:45:00,91.68,91.76,91.68,91.74,2700.0,91.68,91.76,91.68,91.74,2700.0
2014-06-27 12:50:00,91.77,91.85,91.75,91.85,1200.0,91.77,91.85,91.75,91.85,1200.0
2014-06-27 12:55:00,91.85,91.87,91.76,91.87,3300.0,91.85,91.87,91.76,91.87,3300.0
2014-06-27 13:00:00,91.81,91.82,91.7,91.7,1900.0,91.81,91.82,91.7,91.7,1900.0
2014-06-27 13:05:00,91.7,91.78,91.7,91.78,5500.0,91.7,91.78,91.7,91.78,5500.0
2014-06-27 13:10:00,91.8,91.93,91.8,91.88,3300.0,91.8,91.93,91.8,91.88,3300.0
2014-06-27 13:15:00,91.89,91.89,91.72,91.77,11400.0,91.89,91.89,91.72,91.77,11400.0
2014-06-27 13:20:00,91.79,91.83,91.79,91.83,1100.0,91.79,91.83,91.79,91.83,1100.0
2014-06-27 13:25:00,91.84,91.84,91.71,91.71,3600.0,91.84,91.84,91.71,91.71,3600.0
2014-06-27 13:30:00,91.73,91.76,91.73,91.75,2700.0,91.73,91.76,91.73,91.75,2700.0
2014-06-27 13:35:00,91.75,91.77,91.7,91.7,3700.0,91.75,91.77,91.7,91.7,3700.0
2014-06-27 13:40:00,91.76,91.77,91.7,91.7,2300.0,91.76,91.77,91.7,91.7,2300.0
2014-06-27 13:45:00,91.7,91.74,91.7,91.74,4500.0,91.7,91.74,91.7,91.74,4500.0
2014-06-27 13:50:00,91.73,91.79,91.7,91.77,5500.0,91.73,91.79,91.7,91.77,5500.0
2014-06-27 13:55:00,91.8,91.87,91.8,91.84,2900.0,91.8,91.87,91.8,91.84,2900.0
2014-06-27 14:00:00,91.84,91.94,91.81,91.94,5800.0,91.84,91.94,91.81,91.94,5800.0
2014-06-27 14:05:00,91.95,92.0,91.94,91.94,5100.0,91.95,92.0,91.94,91.94,5100.0
2014-06-27 14:10:00,91.96,91.99,91.9,91.9,2800.0,91.96,91.99,91.9,91.9,2800.0
2014-06-27 14:15:00,91.87,91.93,91.87,91.88,4200.0,91.87,91.93,91.87,91.88,4200.0
2014-06-27 14:20:00,91.89,91.91,91.86,91.87,2600.0,91.89,91.91,91.86,91.87,2600.0
2014-06-27 14:25:00,91.89,91.89,91.77,91.77,3400.0,91.89,91.89,91.77,91.77,3400.0
2014-06-27 14:30:00,91.76,91.8,91.73,91.75,1800.0,91.76,91.8,91.73,91.75,1800.0
2014-06-27 14:35:00,91.73,91.91,91.73,91.82,4400.0,91.73,91.91,91.73,91.82,4400.0
2014-06-27 14:40:00,91.82,91.87,91.77,91.77,3800.0,91.82,91.87,91.77,91.77,3800.0
2014-06-27 14:45:00,91.76,91.8,91.75,91.8,6300.0,91.76,91.8,91.75,91.8,6300.0
2014-06-27 14:50:00,91.77,91.81,91.75,91.75,4600.0,91.77,91.81,91.75,91.75,4600.0
2014-06-27 14:55:00,91.72,91.76,91.65,91.68,5200.0,91.72,91.76,91.65,91.68,5200.0
2014-06-27 15:00:00,91.69,91.72,91.6,91.62,6900.0,91.69,91.72,91.6,91.62,6900.0
2014-06-27 15:05:00,91.64,91.73,91.61,91.66,6400.0,91.64,91.73,91.61,91.66,6400.0
2014-06-27 15:10:00,91.67,91.68,91.65,91.65,3200.0,91.67,91.68,91.65,91.65,3200.0
2014-06-27 15:15:00,91.68,91.72,91.59,91.6,7900.0,91.68,91.72,91.59,91.6,7900.0
2014-06-27 15:20:00,91.62,91.7,91.62,91.68,7800.0,91.62,91.7,91.62,91.68,7800.0
2014-06-27 15:25:00,91.69,91.7,91.57,91.63,8400.0,91.69,91.7,91.57,91.63,8400.0
2014-06-27 15:30:00,91.61,91.7,91.61,91.65,11200.0,91.61,91.7,91.61,91.65,11200.0
2014-06-27 15:35:00,91.65,91.68,91.64,91.66,9900.0,91.65,91.68,91.64,91.66,9900.0
2014-06-27 15:40:00,91.66,91.69,91.64,91.67,9200.0,91.66,91.69,91.64,91.67,9200.0
2014-06-27 15:45:00,91.68,91.75,91.63,91.75,11500.0,91.68,91.75,91.63,91.75,11500.0
2014-06-27 15:50:00,91.75,92.12,91.74,92.1,64900.0,91.75,92.12,91.74,92.1,64900.0
2014-06-27 15:55:00,92.1,92.24,91.93,92.09,78900.0,92.1,92.24,91.93,92.09,78900.0
2014-06-30 09:30:00,92.16,92.72,91.74,91.74,6900.0,92.16,92.72,91.74,91.74,6900.0
2014-06-30 09:35:00,91.72,92.09,91.5,91.94,10600.0,91.72,92.09,91.5,91.94,10600.0
2014-06-30 09:40:00,91.91,91.93,91.58,91.58,8800.0,91.91,91.93,91.58,91.58,8800.0
2014-06-30 09:45:00,91.69,91.87,91.54,91.87,10800.0,91.69,91.87,91.54,91.87,10800.0
2014-06-30 09:50:00,91.85,91.85,91.26,91.26,8200.0,91.85,91.85,91.26,91.26,8200.0
2014-06-30 09:55:00,91.26,91.61,91.26,91.61,7700.0,91.26,91.61,91.26,91.61,7700.0
2014-06-30 10:00:00,91.62,91.64,91.09,91.15,11400.0,91.62,91.64,91.09,91.15,11400.0
2014-06-30 10:05:00,91.15,91.23,91.0,91.09,12700.0,91.15,91.23,91.0,91.09,12700.0
2014-06-30 10:10:00,91.01,91.25,91.01,91.23,12500.0,91.01,91.25,91.01,91.23,12500.0
2014-06-30 10:15:00,91.27,91.27,91.2,91.26,5800.0,91.27,91.27,91.2,91.26,5800.0
2014-06-30 10:20:00,91.22,91.27,91.2,91.2,7600.0,91.22,91.27,91.2,91.2,7600.0
2014-06-30 10:25:00,91.25,91.25,91.08,91.08,11500.0,91.25,91.25,91.08,91.08,11500.0
2014-06-30 10:30:00,91.13,91.22,91.1,91.15,3500.0,91.13,91.22,91.1,91.15,3500.0
2014-06-30 10:35:00,91.12,91.12,91.01,91.01,3000.0,91.12,91.12,91.01,91.01,3000.0
2014-06-30 10:40:00,91.04,91.15,91.02,91.08,8300.0,91.04,91.15,91.02,91.08,8300.0
2014-06-30 10:45:00,91.13,91.27,91.11,91.22,5600.0,91.13,91.27,91.11,91.22,5600.0
2014-06-30 10:50:00,91.26,91.35,91.2,91.31,6800.0,91.26,91.35,91.2,91.31,6800.0
2014-06-30 10:55:00,91.35,91.49,91.33,91.42,5400.0,91.35,91.49,91.33,91.42,5400.0
2014-06-30 11:00:00,91.38,91.49,91.37,91.47,5100.0,91.38,91.49,91.37,91.47,5100.0
2014-06-30 11:05:00,91.47,91.47,91.32,91.32,5600.0,91.47,91.47,91.32,91.32,5600.0
2014-06-30 11:10:00,91.31,91.31,91.15,91.15,4200.0,91.31,91.31,91.15,91.15,4200.0
2014-06-30 11:15:00,91.14,91.17,91.01,91.01,5200.0,91.14,91.17,91.01,91.01,5200.0
2014-06-30 11:20:00,91.01,91.11,91.01,91.11,9000.0,91.01,91.11,91.01,91.11,9000.0
2014-06-30 11:25:00,91.1,91.24,91.1,91.2,5500.0,91.1,91.24,91.1,91.2,5500.0
2014-06-30 11:30:00,91.22,91.25,91.2,91.22,1800.0,91.22,91.25,91.2,91.22,1800.0
2014-06-30 11:35:00,91.2,91.26,91.2,91.26,5600.0,91.2,91.26,91.2,91.26,5600.0
2014-06-30 11:40:00,91.23,91.29,91.23,91.29,3600.0,91.23,91.29,91.23,91.29,3600.0
2014-06-30 11:45:00,91.26,91.26,91.19,91.19,5100.0,91.26,91.26,91.19,91.19,5100.0
2014-06-30 11:50:00,91.18,91.18,91.14,91.16,2200.0,91.18,91.18,91.14,91.16,2200.0
2014-06-30 11:55:00,91.15,91.15,91.09,91.13,5000.0,91.15,91.15,91.09,91.13,5000.0
2014-06-30 12:00:00,91.13,91.21,91.11,91.19,4200.0,91.13,91.21,91.11,91.19,4200.0
2014-06-30 12:05:00,91.21,91.27,91.21,91.24,1200.0,91.21,91.27,91.21,91.24,1200.0
2014-06-30 12:10:00,91.25,91.37,91.25,91.37,5600.0,91.25,91.37,91.25,91.37,5600.0
2014-06-30 12:15:00,91.4,91.41,91.33,91.33,3200.0,91.4,91.41,91.33,91.33,3200.0
2014-06-30 12:20:00,91.37,91.38,91.28,91.36,3100.0,91.37,91.38,91.28,91.36,3100.0
2014-06-30 12:25:00,91.33,91.4,91.32,91.32,6600.0,91.33,91.4,91.32,91.32,6600.0
2014-06-30 12:30:00,91.31,91.37,91.28,91.37,2200.0,91.31,91.37,91.28,91.37,2200.0
2014-06-30 12:35:00,91.38,91.4,91.34,91.34,2500.0,91.38,91.4,91.34,91.34,2500.0
2014-06-30 12:40:00,91.32,91.32,91.28,91.28,1800.0,91.32,91.32,91.28,91.28,1800.0
2014-06-30 12:45:00,91.28,91.37,91.28,91.35,2900.0,91.28,91.37,91.28,91.35,2900.0
2014-06-30 12:50:00,91.35,91.37,91.29,91.3,3700.0,91.35,91.37,91.29,91.3,3700.0
2014-06-30 12:55:00,91.29,91.32,91.28,91.3,2400.0,91.29,91.32,91.28,91.3,2400.0
2014-06-30 13:00:00,91.28,91.43,91.28,91.43,2900.0,91.28,91.43,91.28,91.43,2900.0
2014-06-30 13:05:00,91.43,91.44,91.34,91.34,5600.0,91.43,91.44,91.34,91.34,5600.0
2014-06-30 13:10:00,91.32,91.36,91.29,91.34,2800.0,91.32,91.36,91.29,91.34,2800.0
2014-06-30 13:15:00,91.36,91.5,91.36,91.5,3100.0,91.36,91.5,91.36,91.5,3100.0
2014-06-30 13:20:00,91.5,91.56,91.42,91.42,6600.0,91.5,91.56,91.42,91.42,6600.0
2014-06-30 13:25:00,91.43,91.43,91.26,91.26,3100.0,91.43,91.43,91.26,91.26,3100.0
2014-06-30 13:30:00,91.27,91.27,91.16,91.18,2100.0,91.27,91.27,91.16,91.18,2100.0
2014-06-30 13:35:00,91.15,91.28,91.13,91.28,2500.0,91.15,91.28,91.13,91.28,2500.0
2014-06-30 13:40:00,91.29,91.37,91.29,91.3,2500.0,91.29,91.37,91.29,91.3,2500.0
2014-06-30 13:45:00,91.3,91.37,91.27,91.34,5000.0,91.3,91.37,91.27,91.34,5000.0
2014-06-30 13:50:00,91.34,91.55,91.34,91.52,5000.0,91.34,91.55,91.34,91.52,5000.0
2014-06-30 13:55:00,91.55,91.64,91.55,91.61,7600.0,91.55,91.64,91.55,91.61,7600.0
2014-06-30 14:00:00,91.58,91.71,91.58,91.66,7800.0,91.58,91.71,91.58,91.66,7800.0
2014-06-30 14:05:00,91.66,91.7,91.56,91.56,8100.0,91.66,91.7,91.56,91.56,8100.0
2014-06-30 14:10:00,91.54,91.62,91.54,91.62,4000.0,91.54,91.62,91.54,91.62,4000.0
2014-06-30 14:15:00,91.6,91.61,91.58,91.6,3000.0,91.6,91.61,91.58,91.6,3000.0
2014-06-30 14:20:00,91.59,91.61,91.54,91.57,6000.0,91.59,91.61,91.54,91.57,6000.0
2014-06-30 14:25:00,91.56,91.65,91.55,91.63,4600.0,91.56,91.65,91.55,91.63,4600.0
2014-06-30 14:30:00,91.63,91.65,91.58,91.58,4600.0,91.63,91.65,91.58,91.58,4600.0
2014-06-30 14:35:00,91.58,91.59,91.54,91.55,4600.0,91.58,91.59,91.54,91.55,4600.0
2014-06-30 14:40:00,91.54,91.54,91.42,91.45,7600.0,91.54,91.54,91.42,91.45,7600.0
2014-06-30 14:45:00,91.46,91.48,91.33,91.33,13900.0,91.46,91.48,91.33,91.33,13900.0
2014-06-30 14:50:00,91.34,91.38,91.29,91.29,7100.0,91.34,91.38,91.29,91.29,7100.0
2014-06-30 14:55:00,91.3,91.35,91.28,91.31,9500.0,91.3,91.35,91.28,91.31,9500.0
2014-06-30 15:00:00,91.31,91.33,91.28,91.29,13800.0,91.31,91.33,91.28,91.29,13800.0
2014-06-30 15:05:00,91.3,91.5,91.28,91.5,6800.0,91.3,91.5,91.28,91.5,6800.0
2014-06-30 15:10:00,91.52,91.52,91.43,91.44,7600.0,91.52,91.52,91.43,91.44,7600.0
2014-06-30 15:15:00,91.44,91.47,91.38,91.47,7800.0,91.44,91.47,91.38,91.47,7800.0
2014-06-30 15:20:00,91.47,91.58,91.44,91.57,19800.0,91.47,91.58,91.44,91.57,19800.0
2014-06-30 15:25:00,91.58,91.73,91.57,91.71,9800.0,91.58,91.73,91.57,91.71,9800.0
2014-06-30 15:30:00,91.71,91.74,91.66,91.68,13500.0,91.71,91.74,91.66,91.68,13500.0
2014-06-30 15:35:00,91.65,91.67,91.45,91.46,13500.0,91.65,91.67,91.45,91.46,13500.0
2014-06-30 15:40:00,91.46,91.46,91.4,91.43,13900.0,91.46,91.46,91.4,91.43,13900.0
2014-06-30 15:45:00,91.43,91.43,91.33,91.33,15900.0,91.43,91.43,91.33,91.33,15900.0
2014-06-30 15:50:00,91.33,91.41,91.28,91.36,31400.0,91.33,91.41,91.28,91.36,31400.0
2014-06-30 15:55:00,91.36,91.52,91.3,91.41,69400.0,91.36,91.52,91.3,91.41,69400.0
2014-07-01 09:30:00,91.63,92.31,91.63,92.31,6500.0,91.63,92.31,91.63,92.31,6500.0
2014-07-01 09:35:00,92.3,92.32,91.97,92.17,2400.0,92.3,92.32,91.97,92.17,2400.0
2014-07-01 09:40:00,92.1,92.24,91.99,92.22,2100.0,92.1,92.24,91.99,92.22,2100.0
2014-07-01 09:45:00,92.03,92.25,92.02,92.2,2300.0,92.03,92.25,92.02,92.2,2300.0
2014-07-01 09:50:00,92.19,92.28,91.84,91.91,8500.0,92.19,92.28,91.84,91.91,8500.0
2014-07-01 09:55:00,92.07,92.11,92.02,92.02,5400.0,92.07,92.11,92.02,92.02,5400.0
2014-07-01 10:00:00,91.98,92.19,91.88,92.11,13600.0,91.98,92.19,91.88,92.11,13600.0
2014-07-01 10:05:00,92.11,92.13,92.05,92.12,1500.0,92.11,92.13,92.05,92.12,1500.0
2014-07-01 10:10:00,92.15,92.33,92.15,92.26,12600.0,92.15,92.33,92.15,92.26,12600.0
2014-07-01 10:15:00,92.23,92.32,92.16,92.32,14000.0,92.23,92.32,92.16,92.32,14000.0
2014-07-01 10:20:00,92.32,92.5,92.21,92.44,16200.0,92.32,92.5,92.21,92.44,16200.0
2014-07-01 10:25:00,92.4,92.44,91.95,91.95,18100.0,92.4,92.44,91.95,91.95,18100.0
2014-07-01 10:30:00,91.91,92.2,91.91,92.2,2000.0,91.91,92.2,91.91,92.2,2000.0
2014-07-01 10:35:00,92.34,92.47,92.34,92.4,2700.0,92.34,92.47,92.34,92.4,2700.0
2014-07-01 10:40:00,92.4,92.4,92.12,92.13,5700.0,92.4,92.4,92.12,92.13,5700.0
2014-07-01 10:45:00,92.2,92.2,91.98,92.0,10000.0,92.2,92.2,91.98,92.0,10000.0
2014-07-01 10:50:00,92.0,92.03,91.95,92.03,2100.0,92.0,92.03,91.95,92.03,2100.0
2014-07-01 10:55:00,92.03,92.21,92.03,92.11,11100.0,92.03,92.21,92.03,92.11,11100.0
2014-07-01 11:00:00,92.13,92.27,92.03,92.12,6200.0,92.13,92.27,92.03,92.12,6200.0
2014-07-01 11:05:00,92.17,92.26,92.15,92.15,9800.0,92.17,92.26,92.15,92.15,9800.0
2014-07-01 11:10:00,92.13,92.14,92.07,92.12,900.0,92.13,92.14,92.07,92.12,900.0
2014-07-01 11:15:00,92.15,92.27,92.15,92.27,1100.0,92.15,92.27,92.15,92.27,1100.0
2014-07-01 11:20:00,92.23,92.35,92.18,92.35,8700.0,92.23,92.35,92.18,92.35,8700.0
2014-07-01 11:25:00,92.35,92.44,92.35,92.44,1700.0,92.35,92.44,92.35,92.44,1700.0
2014-07-01 11:30:00,92.46,92.52,92.42,92.48,5500.0,92.46,92.52,92.42,92.48,5500.0
2014-07-01 11:35:00,92.48,92.52,92.46,92.46,3000.0,92.48,92.52,92.46,92.46,3000.0
2014-07-01 11:40:00,92.49,92.52,92.47,92.52,2100.0,92.49,92.52,92.47,92.52,2100.0
2014-07-01 11:45:00,92.47,92.59,92.43,92.56,7300.0,92.47,92.59,92.43,92.56,7300.0
2014-07-01 11:50:00,92.59,92.76,92.59,92.71,10000.0,92.59,92.76,92.59,92.71,10000.0
2014-07-01 11:55:00,92.76,92.76,92.58,92.69,20800.0,92.76,92.76,92.58,92.69,20800.0
2014-07-01 12:00:00,92.79,92.79,92.62,92.67,3400.0,92.79,92.79,92.62,92.67,3400.0
2014-07-01 12:05:00,92.67,92.67,92.34,92.34,5100.0,92.67,92.67,92.34,92.34,5100.0
2014-07-01 12:10:00,92.35,92.41,92.34,92.38,800.0,92.35,92.41,92.34,92.38,800.0
2014-07-01 12:15:00,92.42,92.46,92.37,92.37,3300.0,92.42,92.46,92.37,92.37,3300.0
2014-07-01 12:20:00,92.37,92.5,92.37,92.43,2500.0,92.37,92.5,92.37,92.43,2500.0
2014-07-01 12:25:00,92.47,92.5,92.38,92.5,3600.0,92.47,92.5,92.38,92.5,3600.0
2014-07-01 12:30:00,92.51,92.62,92.5,92.62,1600.0,92.51,92.62,92.5,92.62,1600.0
2014-07-01 12:35:00,92.62,92.7,92.61,92.62,3300.0,92.62,92.7,92.61,92.62,3300.0
2014-07-01 12:40:00,92.6,92.74,92.6,92.74,5300.0,92.6,92.74,92.6,92.74,5300.0
2014-07-01 12:45:00,92.65,92.73,92.6,92.63,6900.0,92.65,92.73,92.6,92.63,6900.0
2014-07-01 12:50:00,92.6,92.74,92.6,92.74,600.0,92.6,92.74,92.6,92.74,600.0
2014-07-01 12:55:00,92.73,92.81,92.7,92.81,4200.0,92.73,92.81,92.7,92.81,4200.0
2014-07-01 13:00:00,92.77,92.9,92.77,92.9,6000.0,92.77,92.9,92.77,92.9,6000.0
2014-07-01 13:05:00,92.89,93.0,92.89,92.96,5600.0,92.89,93.0,92.89,92.96,5600.0
2014-07-01 13:10:00,92.95,93.19,92.92,93.18,19400.0,92.95,93.19,92.92,93.18,19400.0
2014-07-01 13:15:00,93.14,93.18,93.07,93.07,2700.0,93.14,93.18,93.07,93.07,2700.0
2014-07-01 13:20:00,93.1,93.31,93.1,93.31,18200.0,93.1,93.31,93.1,93.31,18200.0
2014-07-01 13:25:00,93.31,93.37,93.22,93.25,8600.0,93.31,93.37,93.22,93.25,8600.0
2014-07-01 13:30:00,93.26,93.34,93.24,93.34,6000.0,93.26,93.34,93.24,93.34,6000.0
2014-07-01 13:35:00,93.29,93.34,93.26,93.29,8800.0,93.29,93.34,93.26,93.29,8800.0
2014-07-01 13:40:00,93.29,93.3,93.22,93.3,7400.0,93.29,93.3,93.22,93.3,7400.0
2014-07-01 13:45:00,93.29,93.35,93.26,93.35,4400.0,93.29,93.35,93.26,93.35,4400.0
2014-07-01 13:50:00,93.35,93.42,93.31,93.31,12500.0,93.35,93.42,93.31,93.31,12500.0
2014-07-01 13:55:00,93.31,93.4,93.27,93.32,7400.0,93.31,93.4,93.27,93.32,7400.0
2014-07-01 14:00:00,93.31,93.35,93.26,93.26,8400.0,93.31,93.35,93.26,93.26,8400.0
2014-07-01 14:05:00,93.29,93.33,93.28,93.31,5700.0,93.29,93.33,93.28,93.31,5700.0
2014-07-01 14:10:00,93.31,93.38,93.23,93.25,6400.0,93.31,93.38,93.23,93.25,6400.0
2014-07-01 14:15:00,93.23,93.27,93.23,93.27,4600.0,93.23,93.27,93.23,93.27,4600.0
2014-07-01 14:20:00,93.28,93.35,93.27,93.3,8800.0,93.28,93.35,93.27,93.3,8800.0
2014-07-01 14:25:00,93.27,93.28,93.2,93.2,3700.0,93.27,93.28,93.2,93.2,3700.0
2014-07-01 14:30:00,93.19,93.25,93.16,93.22,11100.0,93.19,93.25,93.16,93.22,11100.0
2014-07-01 14:35:00,93.2,93.23,93.17,93.22,6400.0,93.2,93.23,93.17,93.22,6400.0
2014-07-01 14:40:00,93.23,93.23,93.19,93.21,5300.0,93.23,93.23,93.19,93.21,5300.0
2014-07-01 14:45:00,93.22,93.24,93.19,93.19,6900.0,93.22,93.24,93.19,93.19,6900.0
2014-07-01 14:50:00,93.17,93.24,93.17,93.24,4500.0,93.17,93.24,93.17,93.24,4500.0
2014-07-01 14:55:00,93.24,93.34,93.23,93.34,6200.0,93.24,93.34,93.23,93.34,6200.0
2014-07-01 15:00:00,93.33,93.34,93.27,93.31,3600.0,93.33,93.34,93.27,93.31,3600.0
2014-07-01 15:05:00,93.31,93.38,93.31,93.35,6200.0,93.31,93.38,93.31,93.35,6200.0
2014-07-01 15:10:00,93.37,93.38,93.34,93.37,7100.0,93.37,93.38,93.34,93.37,7100.0
2014-07-01 15:15:00,93.35,93.59,93.3,93.59,17600.0,93.35,93.59,93.3,93.59,17600.0
2014-07-01 15:20:00,93.53,93.55,93.4,93.55,10100.0,93.53,93.55,93.4,93.55,10100.0
2014-07-01 15:25:00,93.55,93.63,93.49,93.61,14500.0,93.55,93.63,93.49,93.61,14500.0
2014-07-01 15:30:00,93.56,93.61,93.51,93.56,14800.0,93.56,93.61,93.51,93.56,14800.0
2014-07-01 15:35:00,93.57,93.64,93.56,93.6,12800.0,93.57,93.64,93.56,93.6,12800.0
2014-07-01 15:40:00,93.61,93.63,93.56,93.58,13400.0,93.61,93.63,93.56,93.58,13400.0
2014-07-01 15:45:00,93.57,93.64,93.55,93.59,15100.0,93.57,93.64,93.55,93.59,15100.0
2014-07-01 15:50:00,93.59,93.62,93.44,93.54,21600.0,93.59,93.62,93.44,93.54,21600.0
2014-07-01 15:55:00,93.57,93.61,93.38,93.4,22800.0,93.57,93.61,93.38,93.4,22800.0
2014-07-02 09:30:00,93.27,94.52,93.03,94.51,15300.0,93.27,94.52,93.03,94.51,15300.0
2014-07-02 09:35:00,94.53,94.78,93.62,94.64,31700.0,94.53,94.78,93.62,94.64,31700.0
2014-07-02 09:40:00,94.51,94.51,94.08,94.23,5900.0,94.51,94.51,94.08,94.23,5900.0
2014-07-02 09:45:00,94.22,94.24,93.94,94.09,12900.0,94.22,94.24,93.94,94.09,12900.0
2014-07-02 09:50:00,94.0,94.0,93.86,93.97,5200.0,94.0,94.0,93.86,93.97,5200.0
2014-07-02 09:55:00,93.87,94.19,93.87,94.12,9300.0,93.87,94.19,93.87,94.12,9300.0
2014-07-02 10:00:00,94.18,94.34,94.08,94.27,17400.0,94.18,94.34,94.08,94.27,17400.0
2014-07-02 10:05:00,94.27,94.53,94.21,94.53,18600.0,94.27,94.53,94.21,94.53,18600.0
2014-07-02 10:10:00,94.39,94.5,94.32,94.38,5500.0,94.39,94.5,94.32,94.38,5500.0
2014-07-02 10:15:00,94.38,94.41,94.24,94.32,9200.0,94.38,94.41,94.24,94.32,9200.0
2014-07-02 10:20:00,94.3,94.37,94.18,94.36,10200.0,94.3,94.37,94.18,94.36,10200.0
2014-07-02 10:25:00,94.35,94.4,94.3,94.37,7400.0,94.35,94.4,94.3,94.37,7400.0
2014-07-02 10:30:00,94.34,94.36,94.28,94.28,1300.0,94.34,94.36,94.28,94.28,1300.0
2014-07-02 10:35:00,94.33,94.5,94.28,94.5,8000.0,94.33,94.5,94.28,94.5,8000.0
2014-07-02 10:40:00,94.43,94.5,94.43,94.5,1600.0,94.43,94.5,94.43,94.5,1600.0
2014-07-02 10:45:00,94.48,94.59,94.48,94.58,5000.0,94.48,94.59,94.48,94.58,5000.0
2014-07-02 10:50:00,94.56,94.63,94.55,94.56,6600.0,94.56,94.63,94.55,94.56,6600.0
2014-07-02 10:55:00,94.63,94.64,94.57,94.61,5300.0,94.63,94.64,94.57,94.61,5300.0
2014-07-02 11:00:00,94.61,94.72,94.61,94.67,8800.0,94.61,94.72,94.61,94.67,8800.0
2014-07-02 11:05:00,94.66,94.75,94.6,94.7,10600.0,94.66,94.75,94.6,94.7,10600.0
2014-07-02 11:10:00,94.7,94.71,94.62,94.71,5000.0,94.7,94.71,94.62,94.71,5000.0
2014-07-02 11:15:00,94.71,94.87,94.71,94.86,8300.0,94.71,94.87,94.71,94.86,8300.0
2014-07-02 11:20:00,94.85,94.94,94.78,94.9,10600.0,94.85,94.94,94.78,94.9,10600.0
2014-07-02 11:25:00,94.89,95.0,94.86,94.99,10200.0,94.89,95.0,94.86,94.99,10200.0
2014-07-02 11:30:00,94.95,94.95,94.83,94.83,8500.0,94.95,94.95,94.83,94.83,8500.0
2014-07-02 11:35:00,94.84,94.91,94.84,94.91,3700.0,94.84,94.91,94.84,94.91,3700.0
2014-07-02 11:40:00,94.91,94.94,94.85,94.94,4200.0,94.91,94.94,94.85,94.94,4200.0
2014-07-02 11:45:00,94.94,94.99,94.9,94.95,2500.0,94.94,94.99,94.9,94.95,2500.0
2014-07-02 11:50:00,94.98,95.1,94.9,95.06,17300.0,94.98,95.1,94.9,95.06,17300.0
2014-07-02 11:55:00,95.06,95.12,95.03,95.08,10600.0,95.06,95.12,95.03,95.08,10600.0
2014-07-02 12:00:00,95.08,95.14,95.06,95.12,28200.0,95.08,95.14,95.06,95.12,28200.0
2014-07-02 12:05:00,95.16,95.17,94.99,95.0,5500.0,95.16,95.17,94.99,95.0,5500.0
2014-07-02 12:10:00,94.97,94.97,94.87,94.9,4800.0,94.97,94.97,94.87,94.9,4800.0
2014-07-02 12:15:00,94.9,94.96,94.84,94.87,6500.0,94.9,94.96,94.84,94.87,6500.0
2014-07-02 12:20:00,94.83,94.86,94.83,94.85,500.0,94.83,94.86,94.83,94.85,500.0
2014-07-02 12:25:00,94.82,94.83,94.75,94.78,5000.0,94.82,94.83,94.75,94.78,5000.0
2014-07-02 12:30:00,94.8,94.83,94.74,94.77,2100.0,94.8,94.83,94.74,94.77,2100.0
2014-07-02 12:35:00,94.74,94.75,94.69,94.71,3200.0,94.74,94.75,94.69,94.71,3200.0
2014-07-02 12:40:00,94.73,94.77,94.68,94.7,11200.0,94.73,94.77,94.68,94.7,11200.0
2014-07-02 12:45:00,94.66,94.66,94.6,94.65,7000.0,94.66,94.66,94.6,94.65,7000.0
2014-07-02 12:50:00,94.65,94.7,94.62,94.65,7900.0,94.65,94.7,94.62,94.65,7900.0
2014-07-02 12:55:00,94.65,94.77,94.65,94.77,5500.0,94.65,94.77,94.65,94.77,5500.0
2014-07-02 13:00:00,94.78,94.78,94.65,94.69,900.0,94.78,94.78,94.65,94.69,900.0
2014-07-02 13:05:00,94.65,94.74,94.62,94.74,7900.0,94.65,94.74,94.62,94.74,7900.0
2014-07-02 13:10:00,94.69,94.69,94.6,94.67,4100.0,94.69,94.69,94.6,94.67,4100.0
2014-07-02 13:15:00,94.69,94.69,94.63,94.65,1800.0,94.69,94.69,94.63,94.65,1800.0
2014-07-02 13:20:00,94.59,94.77,94.59,94.69,5800.0,94.59,94.77,94.59,94.69,5800.0
2014-07-02 13:25:00,94.69,94.69,94.69,94.69,0.0,94.69,94.69,94.69,94.69,0.0
2014-07-02 13:30:00,94.63,94.67,94.59,94.65,4500.0,94.63,94.67,94.59,94.65,4500.0
2014-07-02 13:35:00,94.58,94.65,94.58,94.65,4200.0,94.58,94.65,94.58,94.65,4200.0
2014-07-02 13:40:00,94.65,94.77,94.65,94.67,1600.0,94.65,94.77,94.65,94.67,1600.0
2014-07-02 13:45:00,94.7,94.7,94.62,94.63,2200.0,94.7,94.7,94.62,94.63,2200.0
2014-07-02 13:50:00,94.66,94.7,94.63,94.7,1800.0,94.66,94.7,94.63,94.7,1800.0
2014-07-02 13:55:00,94.63,94.7,94.63,94.63,2700.0,94.63,94.7,94.63,94.63,2700.0
2014-07-02 14:00:00,94.66,94.67,94.55,94.55,5000.0,94.66,94.67,94.55,94.55,5000.0
2014-07-02 14:05:00,94.56,94.57,94.43,94.43,3300.0,94.56,94.57,94.43,94.43,3300.0
2014-07-02 14:10:00,94.41,94.46,94.39,94.39,500.0,94.41,94.46,94.39,94.39,500.0
2014-07-02 14:15:00,94.41,94.55,94.36,94.53,5600.0,94.41,94.55,94.36,94.53,5600.0
2014-07-02 14:20:00,94.48,94.56,94.46,94.56,3600.0,94.48,94.56,94.46,94.56,3600.0
2014-07-02 14:25:00,94.54,94.57,94.5,94.54,7500.0,94.54,94.57,94.5,94.54,7500.0
2014-07-02 14:30:00,94.55,94.56,94.49,94.55,5000.0,94.55,94.56,94.49,94.55,5000.0
2014-07-02 14:35:00,94.54,94.54,94.45,94.52,3600.0,94.54,94.54,94.45,94.52,3600.0
2014-07-02 14:40:00,94.52,94.52,94.44,94.47,3900.0,94.52,94.52,94.44,94.47,3900.0
2014-07-02 14:45:00,94.49,94.54,94.42,94.54,4500.0,94.49,94.54,94.42,94.54,4500.0
2014-07-02 14:50:00,94.52,94.53,94.45,94.49,4200.0,94.52,94.53,94.45,94.49,4200.0
2014-07-02 14:55:00,94.46,94.59,94.36,94.52,10100.0,94.46,94.59,94.36,94.52,10100.0
2014-07-02 15:00:00,94.55,94.57,94.41,94.42,3300.0,94.55,94.57,94.41,94.42,3300.0
2014-07-02 15:05:00,94.47,94.56,94.3,94.55,12100.0,94.47,94.56,94.3,94.55,12100.0
2014-07-02 15:10:00,94.56,94.63,94.54,94.61,5900.0,94.56,94.63,94.54,94.61,5900.0
2014-07-02 15:15:00,94.58,94.62,94.49,94.49,5300.0,94.58,94.62,94.49,94.49,5300.0
2014-07-02 15:20:00,94.51,94.51,94.36,94.38,5300.0,94.51,94.51,94.36,94.38,5300.0
2014-07-02 15:25:00,94.35,94.44,94.31,94.31,6500.0,94.35,94.44,94.31,94.31,6500.0
2014-07-02 15:30:00,94.34,94.47,94.28,94.44,9500.0,94.34,94.47,94.28,94.44,9500.0
2014-07-02 15:35:00,94.45,94.48,94.43,94.47,9800.0,94.45,94.48,94.43,94.47,9800.0
2014-07-02 15:40:00,94.46,94.5,94.4,94.4,10100.0,94.46,94.5,94.4,94.4,10100.0
2014-07-02 15:45:00,94.4,94.51,94.37,94.45,17900.0,94.4,94.51,94.37,94.45,17900.0
2014-07-02 15:50:00,94.46,94.53,94.44,94.5,28900.0,94.46,94.53,94.44,94.5,28900.0
2014-07-02 15:55:00,94.5,94.58,94.49,94.52,23800.0,94.5,94.58,94.49,94.52,23800.0
2014-07-03 09:30:00,94.84,95.39,94.79,95.38,8000.0,94.84,95.39,94.79,95.38,8000.0
2014-07-03 09:35:00,95.46,96.13,95.28,96.02,15600.0,95.46,96.13,95.28,96.02,15600.0
2014-07-03 09:40:00,96.12,96.35,95.71,95.76,11500.0,96.12,96.35,95.71,95.76,11500.0
2014-07-03 09:45:00,95.79,96.13,95.76,96.13,10000.0,95.79,96.13,95.76,96.13,10000.0
2014-07-03 09:50:00,96.13,96.46,96.12,96.31,25900.0,96.13,96.46,96.12,96.31,25900.0
2014-07-03 09:55:00,96.45,96.83,96.39,96.65,29700.0,96.45,96.83,96.39,96.65,29700.0
2014-07-03 10:00:00,96.77,96.95,96.45,96.66,18100.0,96.77,96.95,96.45,96.66,18100.0
2014-07-03 10:05:00,96.7,96.91,96.69,96.76,14100.0,96.7,96.91,96.69,96.76,14100.0
2014-07-03 10:10:00,96.79,96.88,96.54,96.55,29300.0,96.79,96.88,96.54,96.55,29300.0
2014-07-03 10:15:00,96.53,96.84,96.53,96.75,15900.0,96.53,96.84,96.53,96.75,15900.0
2014-07-03 10:20:00,96.68,96.76,96.24,96.24,8100.0,96.68,96.76,96.24,96.24,8100.0
2014-07-03 10:25:00,96.29,96.47,96.2,96.33,19600.0,96.29,96.47,96.2,96.33,19600.0
2014-07-03 10:30:00,96.33,96.36,96.1,96.11,6500.0,96.33,96.36,96.1,96.11,6500.0
2014-07-03 10:35:00,96.14,96.37,96.0,96.35,10000.0,96.14,96.37,96.0,96.35,10000.0
2014-07-03 10:40:00,96.39,96.5,96.35,96.44,10400.0,96.39,96.5,96.35,96.44,10400.0
2014-07-03 10:45:00,96.43,96.53,96.41,96.45,6300.0,96.43,96.53,96.41,96.45,6300.0
2014-07-03 10:50:00,96.44,96.54,96.44,96.52,4000.0,96.44,96.54,96.44,96.52,4000.0
2014-07-03 10:55:00,96.47,96.47,96.34,96.39,7100.0,96.47,96.47,96.34,96.39,7100.0
2014-07-03 11:00:00,96.4,96.43,96.35,96.38,7900.0,96.4,96.43,96.35,96.38,7900.0
2014-07-03 11:05:00,96.37,96.45,96.33,96.35,10900.0,96.37,96.45,96.33,96.35,10900.0
2014-07-03 11:10:00,96.35,96.5,96.35,96.35,15000.0,96.35,96.5,96.35,96.35,15000.0
2014-07-03 11:15:00,96.38,96.46,96.35,96.38,18100.0,96.38,96.46,96.35,96.38,18100.0
2014-07-03 11:20:00,96.36,96.46,96.35,96.43,7100.0,96.36,96.46,96.35,96.43,7100.0
2014-07-03 11:25:00,96.43,96.5,96.35,96.48,13300.0,96.43,96.5,96.35,96.48,13300.0
2014-07-03 11:30:00,96.49,96.57,96.35,96.46,21900.0,96.49,96.57,96.35,96.46,21900.0
2014-07-03 11:35:00,96.5,96.57,96.29,96.49,30100.0,96.5,96.57,96.29,96.49,30100.0
2014-07-03 11:40:00,96.5,96.5,96.35,96.39,5400.0,96.5,96.5,96.35,96.39,5400.0
2014-07-03 11:45:00,96.39,96.44,96.37,96.43,1600.0,96.39,96.44,96.37,96.43,1600.0
2014-07-03 11:50:00,96.43,96.45,96.39,96.41,9000.0,96.43,96.45,96.39,96.41,9000.0
2014-07-03 11:55:00,96.41,96.43,96.39,96.4,5400.0,96.41,96.43,96.39,96.4,5400.0
2014-07-03 12:00:00,96.42,96.43,96.39,96.39,10700.0,96.42,96.43,96.39,96.39,10700.0
2014-07-03 12:05:00,96.4,96.56,96.39,96.44,24300.0,96.4,96.56,96.39,96.44,24300.0
2014-07-03 12:10:00,96.47,96.57,96.38,96.4,20400.0,96.47,96.57,96.38,96.4,20400.0
2014-07-03 12:15:00,96.41,96.5,96.39,96.4,8000.0,96.41,96.5,96.39,96.4,8000.0
2014-07-03 12:20:00,96.4,96.56,96.38,96.51,10400.0,96.4,96.56,96.38,96.51,10400.0
2014-07-03 12:25:00,96.45,96.8,96.42,96.66,15500.0,96.45,96.8,96.42,96.66,15500.0
2014-07-03 12:30:00,96.62,96.66,96.42,96.49,8200.0,96.62,96.66,96.42,96.49,8200.0
2014-07-03 12:35:00,96.46,96.61,96.34,96.39,12600.0,96.46,96.61,96.34,96.39,12600.0
2014-07-03 12:40:00,96.41,96.62,96.37,96.58,15200.0,96.41,96.62,96.37,96.58,15200.0
2014-07-03 12:45:00,96.58,96.72,96.53,96.62,15500.0,96.58,96.72,96.53,96.62,15500.0
2014-07-03 12:50:00,96.62,96.62,96.39,96.47,22000.0,96.62,96.62,96.39,96.47,22000.0
2014-07-03 12:55:00,96.47,96.58,96.41,96.43,40000.0,96.47,96.58,96.41,96.43,40000.0
2014-07-07 09:30:00,96.09,96.84,96.09,96.62,6800.0,96.09,96.84,96.09,96.62,6800.0
2014-07-07 09:35:00,96.3,96.35,95.82,96.18,9400.0,96.3,96.35,95.82,96.18,9400.0
2014-07-07 09:40:00,96.02,96.02,95.53,95.91,5600.0,96.02,96.02,95.53,95.91,5600.0
2014-07-07 09:45:00,95.9,96.28,95.75,96.28,3300.0,95.9,96.28,95.75,96.28,3300.0
2014-07-07 09:50:00,96.33,96.33,95.75,95.81,3900.0,96.33,96.33,95.75,95.81,3900.0
2014-07-07 09:55:00,95.87,96.04,95.7,95.84,6300.0,95.87,96.04,95.7,95.84,6300.0
2014-07-07 10:00:00,95.81,95.88,95.71,95.72,3500.0,95.81,95.88,95.71,95.72,3500.0
2014-07-07 10:05:00,95.71,96.03,95.63,95.78,7700.0,95.71,96.03,95.63,95.78,7700.0
2014-07-07 10:10:00,95.8,96.0,95.8,95.92,2700.0,95.8,96.0,95.8,95.92,2700.0
2014-07-07 10:15:00,95.8,95.88,95.69,95.87,5400.0,95.8,95.88,95.69,95.87,5400.0
2014-07-07 10:20:00,95.88,95.98,95.72,95.75,6000.0,95.88,95.98,95.72,95.75,6000.0
2014-07-07 10:25:00,95.79,95.96,95.75,95.8,11800.0,95.79,95.96,95.75,95.8,11800.0
2014-07-07 10:30:00,95.88,95.89,95.75,95.81,7300.0,95.88,95.89,95.75,95.81,7300.0
2014-07-07 10:35:00,95.84,95.93,95.78,95.93,2300.0,95.84,95.93,95.78,95.93,2300.0
2014-07-07 10:40:00,95.97,96.13,95.86,96.0,22700.0,95.97,96.13,95.86,96.0,22700.0
2014-07-07 10:45:00,96.08,96.16,96.02,96.02,3100.0,96.08,96.16,96.02,96.02,3100.0
2014-07-07 10:50:00,96.07,96.09,95.96,95.96,1500.0,96.07,96.09,95.96,95.96,1500.0
2014-07-07 10:55:00,95.95,96.0,95.82,95.95,9300.0,95.95,96.0,95.82,95.95,9300.0
2014-07-07 11:00:00,95.94,96.01,95.84,95.97,18000.0,95.94,96.01,95.84,95.97,18000.0
2014-07-07 11:05:00,95.97,96.13,95.96,95.96,7500.0,95.97,96.13,95.96,95.96,7500.0
2014-07-07 11:10:00,95.92,96.05,95.89,95.95,3900.0,95.92,96.05,95.89,95.95,3900.0
2014-07-07 11:15:00,95.97,96.05,95.86,96.02,21100.0,95.97,96.05,95.86,96.02,21100.0
2014-07-07 11:20:00,96.04,96.15,95.95,96.05,13900.0,96.04,96.15,95.95,96.05,13900.0
2014-07-07 11:25:00,96.06,96.15,96.0,96.07,9300.0,96.06,96.15,96.0,96.07,9300.0
2014-07-07 11:30:00,96.02,96.14,96.02,96.11,7300.0,96.02,96.14,96.02,96.11,7300.0
2014-07-07 11:35:00,96.11,96.19,96.09,96.17,3300.0,96.11,96.19,96.09,96.17,3300.0
2014-07-07 11:40:00,96.15,96.17,96.01,96.16,9500.0,96.15,96.17,96.01,96.16,9500.0
2014-07-07 11:45:00,96.22,96.22,96.0,96.03,5700.0,96.22,96.22,96.0,96.03,5700.0
2014-07-07 11:50:00,96.01,96.11,96.0,96.06,2400.0,96.01,96.11,96.0,96.06,2400.0
2014-07-07 11:55:00,96.09,96.12,96.01,96.01,2000.0,96.09,96.12,96.01,96.01,2000.0
2014-07-07 12:00:00,96.04,96.16,96.02,96.1,12400.0,96.04,96.16,96.02,96.1,12400.0
2014-07-07 12:05:00,96.13,96.13,96.05,96.09,6300.0,96.13,96.13,96.05,96.09,6300.0
2014-07-07 12:10:00,96.07,96.13,96.04,96.11,2200.0,96.07,96.13,96.04,96.11,2200.0
2014-07-07 12:15:00,96.04,96.13,96.01,96.05,11400.0,96.04,96.13,96.01,96.05,11400.0
2014-07-07 12:20:00,96.04,96.17,96.04,96.06,4000.0,96.04,96.17,96.04,96.06,4000.0
2014-07-07 12:25:00,96.09,96.18,96.09,96.13,3200.0,96.09,96.18,96.09,96.13,3200.0
2014-07-07 12:30:00,96.09,96.11,96.06,96.06,1700.0,96.09,96.11,96.06,96.06,1700.0
2014-07-07 12:35:00,96.03,96.07,96.03,96.07,600.0,96.03,96.07,96.03,96.07,600.0
2014-07-07 12:40:00,96.04,96.04,96.0,96.0,2600.0,96.04,96.04,96.0,96.0,2600.0
2014-07-07 12:45:00,95.97,96.09,95.97,95.97,2600.0,95.97,96.09,95.97,95.97,2600.0
2014-07-07 12:50:00,95.97,95.98,95.92,95.98,1400.0,95.97,95.98,95.92,95.98,1400.0
2014-07-07 12:55:00,95.98,96.03,95.91,95.99,3100.0,95.98,96.03,95.91,95.99,3100.0
2014-07-07 13:00:00,96.0,96.0,95.83,95.93,12800.0,96.0,96.0,95.83,95.93,12800.0
2014-07-07 13:05:00,95.92,95.96,95.92,95.96,2600.0,95.92,95.96,95.92,95.96,2600.0
2014-07-07 13:10:00,95.95,95.96,95.92,95.95,4000.0,95.95,95.96,95.92,95.95,4000.0
2014-07-07 13:15:00,95.95,95.96,95.93,95.96,1400.0,95.95,95.96,95.93,95.96,1400.0
2014-07-07 13:20:00,95.95,95.97,95.95,95.96,1700.0,95.95,95.97,95.95,95.96,1700.0
2014-07-07 13:25:00,95.95,95.95,95.91,95.95,6800.0,95.95,95.95,95.91,95.95,6800.0
2014-07-07 13:30:00,95.95,96.0,95.92,95.92,4900.0,95.95,96.0,95.92,95.92,4900.0
2014-07-07 13:35:00,95.95,95.96,95.91,95.91,1000.0,95.95,95.96,95.91,95.91,1000.0
2014-07-07 13:40:00,95.94,95.97,95.92,95.95,2900.0,95.94,95.97,95.92,95.95,2900.0
2014-07-07 13:45:00,95.94,95.97,95.92,95.97,1200.0,95.94,95.97,95.92,95.97,1200.0
2014-07-07 13:50:00,95.97,96.0,95.95,95.98,6800.0,95.97,96.0,95.95,95.98,6800.0
2014-07-07 13:55:00,95.99,96.0,95.94,95.96,4600.0,95.99,96.0,95.94,95.96,4600.0
2014-07-07 14:00:00,95.97,95.98,95.93,95.96,4600.0,95.97,95.98,95.93,95.96,4600.0
2014-07-07 14:05:00,95.94,96.01,95.93,95.95,7000.0,95.94,96.01,95.93,95.95,7000.0
2014-07-07 14:10:00,95.95,95.96,95.93,95.95,3300.0,95.95,95.96,95.93,95.95,3300.0
2014-07-07 14:15:00,95.95,96.02,95.95,95.97,1700.0,95.95,96.02,95.95,95.97,1700.0
2014-07-07 14:20:00,95.96,95.98,95.91,95.94,5900.0,95.96,95.98,95.91,95.94,5900.0
2014-07-07 14:25:00,95.93,95.98,95.92,95.95,7700.0,95.93,95.98,95.92,95.95,7700.0
2014-07-07 14:30:00,95.94,95.98,95.85,95.94,19400.0,95.94,95.98,95.85,95.94,19400.0
2014-07-07 14:35:00,95.92,95.92,95.88,95.91,7900.0,95.92,95.92,95.88,95.91,7900.0
2014-07-07 14:40:00,95.91,95.95,95.78,95.83,22900.0,95.91,95.95,95.78,95.83,22900.0
2014-07-07 14:45:00,95.83,95.93,95.82,95.82,6100.0,95.83,95.93,95.82,95.82,6100.0
2014-07-07 14:50:00,95.83,95.86,95.8,95.86,2900.0,95.83,95.86,95.8,95.86,2900.0
2014-07-07 14:55:00,95.85,95.9,95.81,95.83,10000.0,95.85,95.9,95.81,95.83,10000.0
2014-07-07 15:00:00,95.8,95.9,95.79,95.87,6200.0,95.8,95.9,95.79,95.87,6200.0
2014-07-07 15:05:00,95.88,95.88,95.81,95.81,4700.0,95.88,95.88,95.81,95.81,4700.0
2014-07-07 15:10:00,95.86,95.98,95.84,95.95,8100.0,95.86,95.98,95.84,95.95,8100.0
2014-07-07 15:15:00,95.95,96.17,95.94,95.99,11100.0,95.95,96.17,95.94,95.99,11100.0
2014-07-07 15:20:00,95.98,96.09,95.95,95.96,7100.0,95.98,96.09,95.95,95.96,7100.0
2014-07-07 15:25:00,95.96,96.01,95.95,95.98,5600.0,95.96,96.01,95.95,95.98,5600.0
2014-07-07 15:30:00,95.98,96.05,95.95,95.98,12800.0,95.98,96.05,95.95,95.98,12800.0
2014-07-07 15:35:00,95.97,95.97,95.93,95.95,6100.0,95.97,95.97,95.93,95.95,6100.0
2014-07-07 15:40:00,95.93,95.95,95.9,95.92,12800.0,95.93,95.95,95.9,95.92,12800.0
2014-07-07 15:45:00,95.93,95.98,95.92,95.96,5600.0,95.93,95.98,95.92,95.96,5600.0
2014-07-07 15:50:00,95.97,96.01,95.95,95.95,14800.0,95.97,96.01,95.95,95.95,14800.0
2014-07-07 15:55:00,95.96,96.02,95.95,96.01,22700.0,95.96,96.02,95.95,96.01,22700.0
2014-07-08 09:30:00,95.97,96.01,95.16,95.34,4000.0,95.97,96.01,95.16,95.34,4000.0
2014-07-08 09:35:00,95.17,95.17,94.88,95.02,2100.0,95.17,95.17,94.88,95.02,2100.0
2014-07-08 09:40:00,95.09,95.1,94.83,94.83,6000.0,95.09,95.1,94.83,94.83,6000.0
2014-07-08 09:45:00,94.79,95.25,94.76,95.18,2200.0,94.79,95.25,94.76,95.18,2200.0
2014-07-08 09:50:00,94.97,95.01,94.81,94.89,8300.0,94.97,95.01,94.81,94.89,8300.0
2014-07-08 09:55:00,94.94,95.24,94.85,95.15,11300.0,94.94,95.24,94.85,95.15,11300.0
2014-07-08 10:00:00,95.26,95.34,95.01,95.03,9500.0,95.26,95.34,95.01,95.03,9500.0
2014-07-08 10:05:00,94.95,95.28,94.91,95.25,11200.0,94.95,95.28,94.91,95.25,11200.0
2014-07-08 10:10:00,95.24,95.4,95.12,95.25,13400.0,95.24,95.4,95.12,95.25,13400.0
2014-07-08 10:15:00,95.26,95.43,95.22,95.31,6300.0,95.26,95.43,95.22,95.31,6300.0
2014-07-08 10:20:00,95.25,95.41,95.13,95.23,13100.0,95.25,95.41,95.13,95.23,13100.0
2014-07-08 10:25:00,95.27,95.48,95.14,95.34,18400.0,95.27,95.48,95.14,95.34,18400.0
2014-07-08 10:30:00,95.31,95.45,95.2,95.25,17000.0,95.31,95.45,95.2,95.25,17000.0
2014-07-08 10:35:00,95.3,95.43,95.26,95.33,4900.0,95.3,95.43,95.26,95.33,4900.0
2014-07-08 10:40:00,95.37,95.49,95.24,95.31,9400.0,95.37,95.49,95.24,95.31,9400.0
2014-07-08 10:45:00,95.29,95.38,95.22,95.37,11200.0,95.29,95.38,95.22,95.37,11200.0
2014-07-08 10:50:00,95.38,95.45,95.26,95.37,12700.0,95.38,95.45,95.26,95.37,12700.0
2014-07-08 10:55:00,95.34,95.44,95.29,95.43,3300.0,95.34,95.44,95.29,95.43,3300.0
2014-07-08 11:00:00,95.44,95.45,95.25,95.29,4400.0,95.44,95.45,95.25,95.29,4400.0
2014-07-08 11:05:00,95.28,95.36,95.1,95.3,9400.0,95.28,95.36,95.1,95.3,9400.0
2014-07-08 11:10:00,95.31,95.33,94.95,94.95,17500.0,95.31,95.33,94.95,94.95,17500.0
2014-07-08 11:15:00,94.9,94.91,94.8,94.87,4400.0,94.9,94.91,94.8,94.87,4400.0
2014-07-08 11:20:00,94.79,94.85,94.63,94.69,21100.0,94.79,94.85,94.63,94.69,21100.0
2014-07-08 11:25:00,94.63,94.7,94.6,94.65,32600.0,94.63,94.7,94.6,94.65,32600.0
2014-07-08 11:30:00,94.68,94.91,94.68,94.83,2700.0,94.68,94.91,94.68,94.83,2700.0
2014-07-08 11:35:00,94.95,95.12,94.95,95.1,1200.0,94.95,95.12,94.95,95.1,1200.0
2014-07-08 11:40:00,95.12,95.13,94.84,94.84,9700.0,95.12,95.13,94.84,94.84,9700.0
2014-07-08 11:45:00,94.84,94.93,94.73,94.73,2400.0,94.84,94.93,94.73,94.73,2400.0
2014-07-08 11:50:00,94.73,94.79,94.64,94.65,8200.0,94.73,94.79,94.64,94.65,8200.0
2014-07-08 11:55:00,94.7,94.8,94.64,94.71,17700.0,94.7,94.8,94.64,94.71,17700.0
2014-07-08 12:00:00,94.72,94.72,94.52,94.72,9300.0,94.72,94.72,94.52,94.72,9300.0
2014-07-08 12:05:00,94.66,94.84,94.56,94.7,6300.0,94.66,94.84,94.56,94.7,6300.0
2014-07-08 12:10:00,94.73,94.8,94.62,94.65,3300.0,94.73,94.8,94.62,94.65,3300.0
2014-07-08 12:15:00,94.7,94.74,94.61,94.64,3100.0,94.7,94.74,94.61,94.64,3100.0
2014-07-08 12:20:00,94.62,94.73,94.61,94.67,4400.0,94.62,94.73,94.61,94.67,4400.0
2014-07-08 12:25:00,94.69,94.78,94.59,94.61,5400.0,94.69,94.78,94.59,94.61,5400.0
2014-07-08 12:30:00,94.62,94.75,94.57,94.57,4800.0,94.62,94.75,94.57,94.57,4800.0
2014-07-08 12:35:00,94.55,94.69,94.55,94.67,2500.0,94.55,94.69,94.55,94.67,2500.0
2014-07-08 12:40:00,94.67,94.93,94.62,94.93,3400.0,94.67,94.93,94.62,94.93,3400.0
2014-07-08 12:45:00,94.93,94.99,94.84,94.84,900.0,94.93,94.99,94.84,94.84,900.0
2014-07-08 12:50:00,94.89,94.97,94.89,94.92,1500.0,94.89,94.97,94.89,94.92,1500.0
2014-07-08 12:55:00,94.9,94.9,94.81,94.81,1600.0,94.9,94.9,94.81,94.81,1600.0
2014-07-08 13:00:00,94.86,94.88,94.81,94.82,1400.0,94.86,94.88,94.81,94.82,1400.0
2014-07-08 13:05:00,94.85,94.88,94.8,94.8,1100.0,94.85,94.88,94.8,94.8,1100.0
2014-07-08 13:10:00,94.86,94.88,94.82,94.84,1300.0,94.86,94.88,94.82,94.84,1300.0
2014-07-08 13:15:00,94.9,94.97,94.83,94.87,4500.0,94.9,94.97,94.83,94.87,4500.0
2014-07-08 13:20:00,94.96,94.99,94.86,94.99,1300.0,94.96,94.99,94.86,94.99,1300.0
2014-07-08 13:25:00,94.98,94.98,94.9,94.92,3400.0,94.98,94.98,94.9,94.92,3400.0
2014-07-08 13:30:00,94.95,95.05,94.95,95.05,1300.0,94.95,95.05,94.95,95.05,1300.0
2014-07-08 13:35:00,95.0,95.0,94.78,94.85,5600.0,95.0,95.0,94.78,94.85,5600.0
2014-07-08 13:40:00,94.89,95.02,94.89,95.02,900.0,94.89,95.02,94.89,95.02,900.0
2014-07-08 13:45:00,94.97,95.03,94.92,94.93,4500.0,94.97,95.03,94.92,94.93,4500.0
2014-07-08 13:50:00,94.96,95.04,94.94,94.94,4100.0,94.96,95.04,94.94,94.94,4100.0
2014-07-08 13:55:00,94.97,94.98,94.89,94.89,3000.0,94.97,94.98,94.89,94.89,3000.0
2014-07-08 14:00:00,94.92,94.92,94.67,94.87,7200.0,94.92,94.92,94.67,94.87,7200.0
2014-07-08 14:05:00,94.8,94.89,94.77,94.89,4200.0,94.8,94.89,94.77,94.89,4200.0
2014-07-08 14:10:00,94.81,94.89,94.81,94.82,4100.0,94.81,94.89,94.81,94.82,4100.0
2014-07-08 14:15:00,94.87,94.87,94.77,94.77,3700.0,94.87,94.87,94.77,94.77,3700.0
2014-07-08 14:20:00,94.77,94.77,94.68,94.76,2600.0,94.77,94.77,94.68,94.76,2600.0
2014-07-08 14:25:00,94.8,94.88,94.72,94.78,4900.0,94.8,94.88,94.72,94.78,4900.0
2014-07-08 14:30:00,94.78,94.83,94.64,94.69,5900.0,94.78,94.83,94.64,94.69,5900.0
2014-07-08 14:35:00,94.63,94.75,94.63,94.75,8100.0,94.63,94.75,94.63,94.75,8100.0
2014-07-08 14:40:00,94.76,94.87,94.7,94.87,1600.0,94.76,94.87,94.7,94.87,1600.0
2014-07-08 14:45:00,94.89,94.9,94.73,94.73,6800.0,94.89,94.9,94.73,94.73,6800.0
2014-07-08 14:50:00,94.79,94.83,94.75,94.79,6800.0,94.79,94.83,94.75,94.79,6800.0
2014-07-08 14:55:00,94.8,94.84,94.74,94.74,3800.0,94.8,94.84,94.74,94.74,3800.0
2014-07-08 15:00:00,94.74,94.81,94.72,94.81,7300.0,94.74,94.81,94.72,94.81,7300.0
2014-07-08 15:05:00,94.82,94.82,94.68,94.69,10900.0,94.82,94.82,94.68,94.69,10900.0
2014-07-08 15:10:00,94.71,94.83,94.7,94.83,7000.0,94.71,94.83,94.7,94.83,7000.0
2014-07-08 15:15:00,94.79,94.83,94.76,94.76,4600.0,94.79,94.83,94.76,94.76,4600.0
2014-07-08 15:20:00,94.8,94.85,94.76,94.85,6200.0,94.8,94.85,94.76,94.85,6200.0
2014-07-08 15:25:00,94.86,94.88,94.72,94.77,17900.0,94.86,94.88,94.72,94.77,17900.0
2014-07-08 15:30:00,94.76,94.92,94.75,94.86,31100.0,94.76,94.92,94.75,94.86,31100.0
2014-07-08 15:35:00,94.89,94.95,94.84,94.93,6600.0,94.89,94.95,94.84,94.93,6600.0
2014-07-08 15:40:00,94.96,95.11,94.95,95.09,14600.0,94.96,95.11,94.95,95.09,14600.0
2014-07-08 15:45:00,95.05,95.07,94.87,94.87,15000.0,95.05,95.07,94.87,94.87,15000.0
2014-07-08 15:50:00,94.87,95.06,94.83,95.02,21300.0,94.87,95.06,94.83,95.02,21300.0
2014-07-08 15:55:00,95.02,95.1,94.86,94.91,35600.0,95.02,95.1,94.86,94.91,35600.0
2014-07-09 09:30:00,94.45,95.5,94.45,95.13,15000.0,94.45,95.5,94.45,95.13,15000.0
2014-07-09 09:35:00,95.07,95.39,94.64,95.0,15800.0,95.07,95.39,94.64,95.0,15800.0
2014-07-09 09:40:00,94.75,94.98,94.75,94.98,7900.0,94.75,94.98,94.75,94.98,7900.0
2014-07-09 09:45:00,94.98,95.0,94.88,94.89,3400.0,94.98,95.0,94.88,94.89,3400.0
2014-07-09 09:50:00,94.92,94.95,94.75,94.84,2800.0,94.92,94.95,94.75,94.84,2800.0
2014-07-09 09:55:00,94.72,94.73,94.49,94.49,5900.0,94.72,94.73,94.49,94.49,5900.0
2014-07-09 10:00:00,94.43,95.05,94.43,95.0,9600.0,94.43,95.05,94.43,95.0,9600.0
2014-07-09 10:05:00,94.95,94.96,94.73,94.88,5200.0,94.95,94.96,94.73,94.88,5200.0
2014-07-09 10:10:00,94.9,94.9,94.58,94.65,9400.0,94.9,94.9,94.58,94.65,9400.0
2014-07-09 10:15:00,94.55,94.7,94.38,94.48,11400.0,94.55,94.7,94.38,94.48,11400.0
2014-07-09 10:20:00,94.43,94.9,94.43,94.9,4200.0,94.43,94.9,94.43,94.9,4200.0
2014-07-09 10:25:00,94.84,95.03,94.73,94.83,6300.0,94.84,95.03,94.73,94.83,6300.0
2014-07-09 10:30:00,94.79,94.79,94.66,94.71,6600.0,94.79,94.79,94.66,94.71,6600.0
2014-07-09 10:35:00,94.74,94.79,94.73,94.74,3700.0,94.74,94.79,94.73,94.74,3700.0
2014-07-09 10:40:00,94.72,94.84,94.5,94.84,4700.0,94.72,94.84,94.5,94.84,4700.0
2014-07-09 10:45:00,94.85,94.85,94.49,94.52,5700.0,94.85,94.85,94.49,94.52,5700.0
2014-07-09 10:50:00,94.56,94.76,94.52,94.76,7300.0,94.56,94.76,94.52,94.76,7300.0
2014-07-09 10:55:00,94.8,94.84,94.67,94.68,5100.0,94.8,94.84,94.67,94.68,5100.0
2014-07-09 11:00:00,94.62,94.64,94.42,94.42,4500.0,94.62,94.64,94.42,94.42,4500.0
2014-07-09 11:05:00,94.46,94.49,94.39,94.42,4000.0,94.46,94.49,94.39,94.42,4000.0
2014-07-09 11:10:00,94.4,94.42,94.2,94.27,3800.0,94.4,94.42,94.2,94.27,3800.0
2014-07-09 11:15:00,94.34,94.49,94.34,94.44,3200.0,94.34,94.49,94.34,94.44,3200.0
2014-07-09 11:20:00,94.47,94.57,94.47,94.57,1600.0,94.47,94.57,94.47,94.57,1600.0
2014-07-09 11:25:00,94.57,94.66,94.57,94.64,3300.0,94.57,94.66,94.57,94.64,3300.0
2014-07-09 11:30:00,94.68,94.68,94.42,94.48,6700.0,94.68,94.68,94.42,94.48,6700.0
2014-07-09 11:35:00,94.47,94.73,94.45,94.73,7000.0,94.47,94.73,94.45,94.73,7000.0
2014-07-09 11:40:00,94.74,94.93,94.67,94.92,22400.0,94.74,94.93,94.67,94.92,22400.0
2014-07-09 11:45:00,94.93,94.96,94.87,94.91,7500.0,94.93,94.96,94.87,94.91,7500.0
2014-07-09 11:50:00,94.89,95.06,94.88,94.98,9900.0,94.89,95.06,94.88,94.98,9900.0
2014-07-09 11:55:00,94.95,95.14,94.95,95.1,6100.0,94.95,95.14,94.95,95.1,6100.0
2014-07-09 12:00:00,95.15,95.28,95.15,95.28,2100.0,95.15,95.28,95.15,95.28,2100.0
2014-07-09 12:05:00,95.29,95.3,95.19,95.19,1700.0,95.29,95.3,95.19,95.19,1700.0
2014-07-09 12:10:00,95.13,95.25,94.98,95.25,9600.0,95.13,95.25,94.98,95.25,9600.0
2014-07-09 12:15:00,95.28,95.41,95.22,95.35,3200.0,95.28,95.41,95.22,95.35,3200.0
2014-07-09 12:20:00,95.42,95.51,95.38,95.51,1300.0,95.42,95.51,95.38,95.51,1300.0
2014-07-09 12:25:00,95.47,95.5,95.18,95.19,4200.0,95.47,95.5,95.18,95.19,4200.0
2014-07-09 12:30:00,95.29,95.29,95.28,95.28,500.0,95.29,95.29,95.28,95.28,500.0
2014-07-09 12:35:00,95.26,95.26,95.09,95.09,2900.0,95.26,95.26,95.09,95.09,2900.0
2014-07-09 12:40:00,95.09,95.09,94.87,94.91,3400.0,95.09,95.09,94.87,94.91,3400.0
2014-07-09 12:45:00,94.91,95.01,94.91,95.01,1900.0,94.91,95.01,94.91,95.01,1900.0
2014-07-09 12:50:00,95.02,95.04,94.93,95.03,6600.0,95.02,95.04,94.93,95.03,6600.0
2014-07-09 12:55:00,94.94,95.03,94.94,95.03,1100.0,94.94,95.03,94.94,95.03,1100.0
2014-07-09 13:00:00,95.03,95.09,94.85,94.85,2800.0,95.03,95.09,94.85,94.85,2800.0
2014-07-09 13:05:00,94.79,94.84,94.77,94.8,2500.0,94.79,94.84,94.77,94.8,2500.0
2014-07-09 13:10:00,94.83,94.85,94.83,94.85,400.0,94.83,94.85,94.83,94.85,400.0
2014-07-09 13:15:00,94.84,94.91,94.82,94.82,1400.0,94.84,94.91,94.82,94.82,1400.0
2014-07-09 13:20:00,94.78,94.78,94.69,94.75,1100.0,94.78,94.78,94.69,94.75,1100.0
2014-07-09 13:25:00,94.69,94.69,94.57,94.57,800.0,94.69,94.69,94.57,94.57,800.0
2014-07-09 13:30:00,94.55,94.58,94.55,94.58,1100.0,94.55,94.58,94.55,94.58,1100.0
2014-07-09 13:35:00,94.54,94.55,94.49,94.51,1900.0,94.54,94.55,94.49,94.51,1900.0
2014-07-09 13:40:00,94.52,94.61,94.47,94.61,2500.0,94.52,94.61,94.47,94.61,2500.0
2014-07-09 13:45:00,94.58,94.7,94.54,94.7,4800.0,94.58,94.7,94.54,94.7,4800.0
2014-07-09 13:50:00,94.68,94.9,94.68,94.86,3300.0,94.68,94.9,94.68,94.86,3300.0
2014-07-09 13:55:00,94.87,94.91,94.75,94.81,1700.0,94.87,94.91,94.75,94.81,1700.0
2014-07-09 14:00:00,94.73,94.88,94.61,94.88,8000.0,94.73,94.88,94.61,94.88,8000.0
2014-07-09 14:05:00,94.81,94.86,94.6,94.6,2300.0,94.81,94.86,94.6,94.6,2300.0
2014-07-09 14:10:00,94.63,94.68,94.56,94.56,2200.0,94.63,94.68,94.56,94.56,2200.0
2014-07-09 14:15:00,94.58,94.88,94.58,94.87,2200.0,94.58,94.88,94.58,94.87,2200.0
2014-07-09 14:20:00,94.95,94.95,94.65,94.65,3700.0,94.95,94.95,94.65,94.65,3700.0
2014-07-09 14:25:00,94.63,94.77,94.63,94.71,7100.0,94.63,94.77,94.63,94.71,7100.0
2014-07-09 14:30:00,94.71,94.76,94.65,94.7,4800.0,94.71,94.76,94.65,94.7,4800.0
2014-07-09 14:35:00,94.73,94.78,94.2,94.34,44000.0,94.73,94.78,94.2,94.34,44000.0
2014-07-09 14:40:00,94.34,94.39,94.19,94.27,11300.0,94.34,94.39,94.19,94.27,11300.0
2014-07-09 14:45:00,94.25,94.33,94.25,94.28,7000.0,94.25,94.33,94.25,94.28,7000.0
2014-07-09 14:50:00,94.28,94.3,94.23,94.29,4000.0,94.28,94.3,94.23,94.29,4000.0
2014-07-09 14:55:00,94.32,94.36,94.18,94.18,6900.0,94.32,94.36,94.18,94.18,6900.0
2014-07-09 15:00:00,94.17,94.19,94.06,94.17,6300.0,94.17,94.19,94.06,94.17,6300.0
2014-07-09 15:05:00,94.18,94.3,94.13,94.3,6700.0,94.18,94.3,94.13,94.3,6700.0
2014-07-09 15:10:00,94.3,94.36,94.29,94.33,4000.0,94.3,94.36,94.29,94.33,4000.0
2014-07-09 15:15:00,94.32,94.42,94.26,94.31,14400.0,94.32,94.42,94.26,94.31,14400.0
2014-07-09 15:20:00,94.27,94.44,94.27,94.35,5800.0,94.27,94.44,94.27,94.35,5800.0
2014-07-09 15:25:00,94.37,94.63,94.37,94.62,3700.0,94.37,94.63,94.37,94.62,3700.0
2014-07-09 15:30:00,94.62,94.62,94.46,94.49,8500.0,94.62,94.62,94.46,94.49,8500.0
2014-07-09 15:35:00,94.5,94.51,94.45,94.49,4800.0,94.5,94.51,94.45,94.49,4800.0
2014-07-09 15:40:00,94.49,94.56,94.41,94.56,7000.0,94.49,94.56,94.41,94.56,7000.0
2014-07-09 15:45:00,94.54,94.54,94.27,94.28,6000.0,94.54,94.54,94.27,94.28,6000.0
2014-07-09 15:50:00,94.27,94.38,94.24,94.36,14400.0,94.27,94.38,94.24,94.36,14400.0
2014-07-09 15:55:00,94.38,94.5,94.32,94.43,13600.0,94.38,94.5,94.32,94.43,13600.0
2014-07-10 09:30:00,93.46,93.95,92.16,92.6,18800.0,93.46,93.95,92.16,92.6,18800.0
2014-07-10 09:35:00,92.45,92.98,92.11,92.95,20500.0,92.45,92.98,92.11,92.95,20500.0
2014-07-10 09:40:00,92.98,93.29,92.82,93.29,2400.0,92.98,93.29,92.82,93.29,2400.0
2014-07-10 09:45:00,93.33,93.33,92.94,92.94,5800.0,93.33,93.33,92.94,92.94,5800.0
2014-07-10 09:50:00,92.89,93.45,92.82,93.45,3500.0,92.89,93.45,92.82,93.45,3500.0
2014-07-10 09:55:00,93.46,94.02,93.39,93.8,12200.0,93.46,94.02,93.39,93.8,12200.0
2014-07-10 10:00:00,93.73,93.73,93.39,93.72,9400.0,93.73,93.73,93.39,93.72,9400.0
2014-07-10 10:05:00,93.65,93.8,93.5,93.5,15200.0,93.65,93.8,93.5,93.5,15200.0
2014-07-10 10:10:00,93.5,93.8,93.43,93.75,55700.0,93.5,93.8,93.43,93.75,55700.0
2014-07-10 10:15:00,93.75,93.79,93.55,93.55,4100.0,93.75,93.79,93.55,93.55,4100.0
2014-07-10 10:20:00,93.68,93.8,93.66,93.8,2600.0,93.68,93.8,93.66,93.8,2600.0
2014-07-10 10:25:00,93.8,93.84,93.6,93.6,1500.0,93.8,93.84,93.6,93.6,1500.0
2014-07-10 10:30:00,93.72,93.72,93.6,93.6,1400.0,93.72,93.72,93.6,93.6,1400.0
2014-07-10 10:35:00,93.51,93.51,93.14,93.28,8900.0,93.51,93.51,93.14,93.28,8900.0
2014-07-10 10:40:00,93.29,93.43,93.26,93.27,5800.0,93.29,93.43,93.26,93.27,5800.0
2014-07-10 10:45:00,93.32,93.57,93.32,93.46,1300.0,93.32,93.57,93.32,93.46,1300.0
2014-07-10 10:50:00,93.46,93.46,93.32,93.38,1900.0,93.46,93.46,93.32,93.38,1900.0
2014-07-10 10:55:00,93.38,93.48,93.35,93.48,3300.0,93.38,93.48,93.35,93.48,3300.0
2014-07-10 11:00:00,93.52,93.81,93.52,93.81,1400.0,93.52,93.81,93.52,93.81,1400.0
2014-07-10 11:05:00,93.73,93.73,93.55,93.61,4700.0,93.73,93.73,93.55,93.61,4700.0
2014-07-10 11:10:00,93.66,93.79,93.66,93.79,2300.0,93.66,93.79,93.66,93.79,2300.0
2014-07-10 11:15:00,93.79,93.79,93.51,93.56,9600.0,93.79,93.79,93.51,93.56,9600.0
2014-07-10 11:20:00,93.53,93.61,93.51,93.54,1800.0,93.53,93.61,93.51,93.54,1800.0
2014-07-10 11:25:00,93.59,93.59,93.31,93.33,1700.0,93.59,93.59,93.31,93.33,1700.0
2014-07-10 11:30:00,93.33,93.47,93.33,93.46,3700.0,93.33,93.47,93.33,93.46,3700.0
2014-07-10 11:35:00,93.4,93.49,93.39,93.49,2600.0,93.4,93.49,93.39,93.49,2600.0
2014-07-10 11:40:00,93.55,93.55,93.36,93.37,1400.0,93.55,93.55,93.36,93.37,1400.0
2014-07-10 11:45:00,93.32,93.56,93.29,93.48,6500.0,93.32,93.56,93.29,93.48,6500.0
2014-07-10 11:50:00,93.56,93.56,93.35,93.35,1700.0,93.56,93.56,93.35,93.35,1700.0
2014-07-10 11:55:00,93.29,93.42,93.24,93.42,3000.0,93.29,93.42,93.24,93.42,3000.0
2014-07-10 12:00:00,93.5,93.56,93.44,93.56,1700.0,93.5,93.56,93.44,93.56,1700.0
2014-07-10 12:05:00,93.56,93.56,93.41,93.45,2300.0,93.56,93.56,93.41,93.45,2300.0
2014-07-10 12:10:00,93.43,93.62,93.43,93.62,1800.0,93.43,93.62,93.43,93.62,1800.0
2014-07-10 12:15:00,93.62,93.71,93.6,93.66,1300.0,93.62,93.71,93.6,93.66,1300.0
2014-07-10 12:20:00,93.71,93.71,93.5,93.7,8400.0,93.71,93.71,93.5,93.7,8400.0
2014-07-10 12:25:00,93.7,93.71,93.42,93.42,3000.0,93.7,93.71,93.42,93.42,3000.0
2014-07-10 12:30:00,93.42,93.42,93.27,93.27,1200.0,93.42,93.42,93.27,93.27,1200.0
2014-07-10 12:35:00,93.26,93.27,93.11,93.13,4200.0,93.26,93.27,93.11,93.13,4200.0
2014-07-10 12:40:00,93.09,93.21,93.09,93.21,12300.0,93.09,93.21,93.09,93.21,12300.0
2014-07-10 12:45:00,93.21,93.29,93.11,93.15,4900.0,93.21,93.29,93.11,93.15,4900.0
2014-07-10 12:50:00,93.17,93.25,93.07,93.25,1900.0,93.17,93.25,93.07,93.25,1900.0
2014-07-10 12:55:00,93.25,93.32,93.24,93.3,1500.0,93.25,93.32,93.24,93.3,1500.0
2014-07-10 13:00:00,93.3,93.45,93.3,93.45,4000.0,93.3,93.45,93.3,93.45,4000.0
2014-07-10 13:05:00,93.45,93.62,93.45,93.61,2300.0,93.45,93.62,93.45,93.61,2300.0
2014-07-10 13:10:00,93.55,93.56,93.41,93.41,1200.0,93.55,93.56,93.41,93.41,1200.0
2014-07-10 13:15:00,93.32,93.33,93.32,93.33,400.0,93.32,93.33,93.32,93.33,400.0
2014-07-10 13:20:00,93.34,93.47,93.34,93.45,3300.0,93.34,93.47,93.34,93.45,3300.0
2014-07-10 13:25:00,93.43,93.45,93.33,93.4,2400.0,93.43,93.45,93.33,93.4,2400.0
2014-07-10 13:30:00,93.41,93.41,93.25,93.26,4500.0,93.41,93.41,93.25,93.26,4500.0
2014-07-10 13:35:00,93.24,93.47,93.24,93.47,13300.0,93.24,93.47,93.24,93.47,13300.0
2014-07-10 13:40:00,93.51,93.55,93.43,93.51,2200.0,93.51,93.55,93.43,93.51,2200.0
2014-07-10 13:45:00,93.47,93.47,93.37,93.38,1100.0,93.47,93.47,93.37,93.38,1100.0
2014-07-10 13:50:00,93.35,93.35,93.24,93.24,1300.0,93.35,93.35,93.24,93.24,1300.0
2014-07-10 13:55:00,93.21,93.25,93.11,93.13,5100.0,93.21,93.25,93.11,93.13,5100.0
2014-07-10 14:00:00,93.2,93.23,93.1,93.11,3200.0,93.2,93.23,93.1,93.11,3200.0
2014-07-10 14:05:00,93.15,93.15,93.01,93.11,4300.0,93.15,93.15,93.01,93.11,4300.0
2014-07-10 14:10:00,93.14,93.25,93.12,93.19,19600.0,93.14,93.25,93.12,93.19,19600.0
2014-07-10 14:15:00,93.2,93.25,93.14,93.14,3200.0,93.2,93.25,93.14,93.14,3200.0
2014-07-10 14:20:00,93.16,93.25,93.11,93.11,3000.0,93.16,93.25,93.11,93.11,3000.0
2014-07-10 14:25:00,93.11,93.11,93.11,93.11,100.0,93.11,93.11,93.11,93.11,100.0
2014-07-10 14:30:00,93.11,93.12,92.96,92.99,3600.0,93.11,93.12,92.96,92.99,3600.0
2014-07-10 14:35:00,92.99,92.99,92.83,92.83,1800.0,92.99,92.99,92.83,92.83,1800.0
2014-07-10 14:40:00,92.81,92.86,92.67,92.67,1500.0,92.81,92.86,92.67,92.67,1500.0
2014-07-10 14:45:00,92.73,92.88,92.73,92.79,4500.0,92.73,92.88,92.73,92.79,4500.0
2014-07-10 14:50:00,92.82,92.91,92.81,92.89,7300.0,92.82,92.91,92.81,92.89,7300.0
2014-07-10 14:55:00,92.92,92.92,92.7,92.75,2500.0,92.92,92.92,92.7,92.75,2500.0
2014-07-10 15:00:00,92.68,93.02,92.61,92.7,43800.0,92.68,93.02,92.61,92.7,43800.0
2014-07-10 15:05:00,92.7,92.97,92.7,92.97,8600.0,92.7,92.97,92.7,92.97,8600.0
2014-07-10 15:10:00,92.92,93.03,92.83,92.98,18400.0,92.92,93.03,92.83,92.98,18400.0
2014-07-10 15:15:00,92.98,93.08,92.82,92.84,12500.0,92.98,93.08,92.82,92.84,12500.0
2014-07-10 15:20:00,92.81,92.81,92.71,92.78,3400.0,92.81,92.81,92.71,92.78,3400.0
2014-07-10 15:25:00,92.77,92.84,92.73,92.77,7700.0,92.77,92.84,92.73,92.77,7700.0
2014-07-10 15:30:00,92.77,92.77,92.58,92.62,9200.0,92.77,92.77,92.58,92.62,9200.0
2014-07-10 15:35:00,92.62,92.67,92.6,92.67,12000.0,92.62,92.67,92.6,92.67,12000.0
2014-07-10 15:40:00,92.68,92.91,92.67,92.75,13600.0,92.68,92.91,92.67,92.75,13600.0
2014-07-10 15:45:00,92.73,92.73,92.69,92.71,7400.0,92.73,92.73,92.69,92.71,7400.0
2014-07-10 15:50:00,92.73,92.8,92.61,92.8,21800.0,92.73,92.8,92.61,92.8,21800.0
2014-07-10 15:55:00,92.8,92.82,92.63,92.65,36100.0,92.8,92.82,92.63,92.65,36100.0
2014-07-11 09:30:00,92.74,93.25,92.74,93.25,3200.0,92.74,93.25,92.74,93.25,3200.0
2014-07-11 09:35:00,93.42,93.42,92.87,92.94,2400.0,93.42,93.42,92.87,92.94,2400.0
2014-07-11 09:40:00,92.8,92.8,92.58,92.58,2200.0,92.8,92.8,92.58,92.58,2200.0
2014-07-11 09:45:00,92.55,92.59,92.17,92.47,15600.0,92.55,92.59,92.17,92.47,15600.0
2014-07-11 09:50:00,92.52,92.52,92.31,92.5,1600.0,92.52,92.52,92.31,92.5,1600.0
2014-07-11 09:55:00,92.33,92.49,92.33,92.46,4800.0,92.33,92.49,92.33,92.46,4800.0
2014-07-11 10:00:00,92.33,92.33,92.13,92.19,16100.0,92.33,92.33,92.13,92.19,16100.0
2014-07-11 10:05:00,92.18,92.21,92.0,92.08,7000.0,92.18,92.21,92.0,92.08,7000.0
2014-07-11 10:10:00,92.13,92.32,92.12,92.23,6500.0,92.13,92.32,92.12,92.23,6500.0
2014-07-11 10:15:00,92.17,92.21,92.07,92.07,3500.0,92.17,92.21,92.07,92.07,3500.0
2014-07-11 10:20:00,92.08,92.08,91.79,91.8,7900.0,92.08,92.08,91.79,91.8,7900.0
2014-07-11 10:25:00,91.86,92.1,91.85,92.07,8100.0,91.86,92.1,91.85,92.07,8100.0
2014-07-11 10:30:00,92.0,92.0,91.8,91.87,2100.0,92.0,92.0,91.8,91.87,2100.0
2014-07-11 10:35:00,91.91,92.06,91.87,92.02,3700.0,91.91,92.06,91.87,92.02,3700.0
2014-07-11 10:40:00,92.02,92.05,91.86,92.03,6100.0,92.02,92.05,91.86,92.03,6100.0
2014-07-11 10:45:00,91.99,91.99,91.88,91.96,10800.0,91.99,91.99,91.88,91.96,10800.0
2014-07-11 10:50:00,91.97,91.98,91.81,91.82,7900.0,91.97,91.98,91.81,91.82,7900.0
2014-07-11 10:55:00,91.78,91.78,91.51,91.59,9800.0,91.78,91.78,91.51,91.59,9800.0
2014-07-11 11:00:00,91.63,91.67,91.48,91.48,9000.0,91.63,91.67,91.48,91.48,9000.0
2014-07-11 11:05:00,91.48,91.53,91.36,91.51,15900.0,91.48,91.53,91.36,91.51,15900.0
2014-07-11 11:10:00,91.46,91.49,91.35,91.4,13000.0,91.46,91.49,91.35,91.4,13000.0
2014-07-11 11:15:00,91.39,91.48,91.33,91.46,9700.0,91.39,91.48,91.33,91.46,9700.0
2014-07-11 11:20:00,91.45,91.53,91.43,91.48,8400.0,91.45,91.53,91.43,91.48,8400.0
2014-07-11 11:25:00,91.48,91.49,91.23,91.23,4000.0,91.48,91.49,91.23,91.23,4000.0
2014-07-11 11:30:00,91.22,91.42,91.21,91.42,9500.0,91.22,91.42,91.21,91.42,9500.0
2014-07-11 11:35:00,91.42,91.48,91.24,91.24,2800.0,91.42,91.48,91.24,91.24,2800.0
2014-07-11 11:40:00,91.25,91.41,91.25,91.34,4300.0,91.25,91.41,91.25,91.34,4300.0
2014-07-11 11:45:00,91.38,91.42,91.33,91.38,1800.0,91.38,91.42,91.33,91.38,1800.0
2014-07-11 11:50:00,91.38,91.46,91.26,91.42,4500.0,91.38,91.46,91.26,91.42,4500.0
2014-07-11 11:55:00,91.42,91.48,91.37,91.46,2500.0,91.42,91.48,91.37,91.46,2500.0
2014-07-11 12:00:00,91.49,91.5,91.41,91.43,1300.0,91.49,91.5,91.41,91.43,1300.0
2014-07-11 12:05:00,91.47,91.54,91.44,91.49,1000.0,91.47,91.54,91.44,91.49,1000.0
2014-07-11 12:10:00,91.48,91.5,91.43,91.43,1200.0,91.48,91.5,91.43,91.43,1200.0
2014-07-11 12:15:00,91.47,91.51,91.38,91.44,1800.0,91.47,91.51,91.38,91.44,1800.0
2014-07-11 12:20:00,91.4,91.5,91.4,91.46,3600.0,91.4,91.5,91.4,91.46,3600.0
2014-07-11 12:25:00,91.56,91.69,91.52,91.69,1900.0,91.56,91.69,91.52,91.69,1900.0
2014-07-11 12:30:00,91.64,91.68,91.64,91.68,200.0,91.64,91.68,91.64,91.68,200.0
2014-07-11 12:35:00,91.69,91.73,91.64,91.64,1400.0,91.69,91.73,91.64,91.64,1400.0
2014-07-11 12:40:00,91.66,91.73,91.65,91.65,3300.0,91.66,91.73,91.65,91.65,3300.0
2014-07-11 12:45:00,91.68,91.68,91.57,91.65,5200.0,91.68,91.68,91.57,91.65,5200.0
2014-07-11 12:50:00,91.6,91.65,91.58,91.58,11300.0,91.6,91.65,91.58,91.58,11300.0
2014-07-11 12:55:00,91.58,91.9,91.53,91.59,17000.0,91.58,91.9,91.53,91.59,17000.0
2014-07-11 13:00:00,91.6,91.62,91.55,91.56,9000.0,91.6,91.62,91.55,91.56,9000.0
2014-07-11 13:05:00,91.58,91.62,91.51,91.51,9700.0,91.58,91.62,91.51,91.51,9700.0
2014-07-11 13:10:00,91.52,91.58,91.33,91.33,12800.0,91.52,91.58,91.33,91.33,12800.0
2014-07-11 13:15:00,91.35,91.49,91.32,91.45,5600.0,91.35,91.49,91.32,91.45,5600.0
2014-07-11 13:20:00,91.44,91.59,91.44,91.53,3700.0,91.44,91.59,91.44,91.53,3700.0
2014-07-11 13:25:00,91.53,91.61,91.53,91.54,4900.0,91.53,91.61,91.53,91.54,4900.0
2014-07-11 13:30:00,91.58,91.71,91.53,91.59,44500.0,91.58,91.71,91.53,91.59,44500.0
2014-07-11 13:35:00,91.62,91.69,91.62,91.65,1700.0,91.62,91.69,91.62,91.65,1700.0
2014-07-11 13:40:00,91.68,91.68,91.46,91.46,4000.0,91.68,91.68,91.46,91.46,4000.0
2014-07-11 13:45:00,91.44,91.49,91.35,91.35,2800.0,91.44,91.49,91.35,91.35,2800.0
2014-07-11 13:50:00,91.35,91.35,91.26,91.31,3200.0,91.35,91.35,91.26,91.31,3200.0
2014-07-11 13:55:00,91.3,91.43,91.29,91.43,6500.0,91.3,91.43,91.29,91.43,6500.0
2014-07-11 14:00:00,91.45,91.52,91.44,91.44,2200.0,91.45,91.52,91.44,91.44,2200.0
2014-07-11 14:05:00,91.45,91.49,91.45,91.49,1200.0,91.45,91.49,91.45,91.49,1200.0
2014-07-11 14:10:00,91.5,91.51,91.42,91.46,4300.0,91.5,91.51,91.42,91.46,4300.0
2014-07-11 14:15:00,91.46,91.47,91.41,91.41,1900.0,91.46,91.47,91.41,91.41,1900.0
2014-07-11 14:20:00,91.41,91.51,91.39,91.51,4400.0,91.41,91.51,91.39,91.51,4400.0
2014-07-11 14:25:00,91.5,91.6,91.5,91.6,2100.0,91.5,91.6,91.5,91.6,2100.0
2014-07-11 14:30:00,91.56,91.65,91.56,91.62,3100.0,91.56,91.65,91.56,91.62,3100.0
2014-07-11 14:35:00,91.62,91.7,91.62,91.69,8200.0,91.62,91.7,91.62,91.69,8200.0
2014-07-11 14:40:00,91.66,91.68,91.64,91.68,6000.0,91.66,91.68,91.64,91.68,6000.0
2014-07-11 14:45:00,91.66,91.69,91.64,91.69,4800.0,91.66,91.69,91.64,91.69,4800.0
2014-07-11 14:50:00,91.66,91.68,91.55,91.55,7000.0,91.66,91.68,91.55,91.55,7000.0
2014-07-11 14:55:00,91.54,91.69,91.54,91.69,4100.0,91.54,91.69,91.54,91.69,4100.0
2014-07-11 15:00:00,91.7,91.76,91.68,91.72,6100.0,91.7,91.76,91.68,91.72,6100.0
2014-07-11 15:05:00,91.73,91.78,91.73,91.75,3200.0,91.73,91.78,91.73,91.75,3200.0
2014-07-11 15:10:00,91.76,91.76,91.63,91.67,2900.0,91.76,91.76,91.63,91.67,2900.0
2014-07-11 15:15:00,91.63,91.69,91.6,91.6,5500.0,91.63,91.69,91.6,91.6,5500.0
2014-07-11 15:20:00,91.62,91.67,91.61,91.64,4200.0,91.62,91.67,91.61,91.64,4200.0
2014-07-11 15:25:00,91.61,91.65,91.6,91.62,6300.0,91.61,91.65,91.6,91.62,6300.0
2014-07-11 15:30:00,91.66,91.66,91.58,91.59,6400.0,91.66,91.66,91.58,91.59,6400.0
2014-07-11 15:35:00,91.6,91.66,91.59,91.63,6200.0,91.6,91.66,91.59,91.63,6200.0
2014-07-11 15:40:00,91.62,91.66,91.55,91.57,12100.0,91.62,91.66,91.55,91.57,12100.0
2014-07-11 15:45:00,91.59,91.59,91.5,91.52,7600.0,91.59,91.59,91.5,91.52,7600.0
2014-07-11 15:50:00,91.52,91.56,91.5,91.5,11700.0,91.52,91.56,91.5,91.5,11700.0
2014-07-11 15:55:00,91.5,91.65,91.5,91.65,22500.0,91.5,91.65,91.5,91.65,22500.0
2014-07-14 09:30:00,92.5,92.5,91.93,92.04,5900.0,92.5,92.5,91.93,92.04,5900.0
2014-07-14 09:35:00,92.03,92.03,91.52,91.59,10400.0,92.03,92.03,91.52,91.59,10400.0
2014-07-14 09:40:00,91.64,91.66,91.42,91.48,5600.0,91.64,91.66,91.42,91.48,5600.0
2014-07-14 09:45:00,91.42,91.83,91.37,91.74,12000.0,91.42,91.83,91.37,91.74,12000.0
2014-07-14 09:50:00,91.8,91.9,91.76,91.76,7300.0,91.8,91.9,91.76,91.76,7300.0
2014-07-14 09:55:00,91.8,91.85,91.71,91.71,67700.0,91.8,91.85,91.71,91.71,67700.0
2014-07-14 10:00:00,91.8,91.86,91.74,91.74,4600.0,91.8,91.86,91.74,91.74,4600.0
2014-07-14 10:05:00,91.8,91.84,91.62,91.62,13600.0,91.8,91.84,91.62,91.62,13600.0
2014-07-14 10:10:00,91.62,91.7,91.62,91.7,7400.0,91.62,91.7,91.62,91.7,7400.0
2014-07-14 10:15:00,91.69,91.69,91.48,91.48,7600.0,91.69,91.69,91.48,91.48,7600.0
2014-07-14 10:20:00,91.46,91.46,91.3,91.35,12300.0,91.46,91.46,91.3,91.35,12300.0
2014-07-14 10:25:00,91.34,91.41,91.29,91.39,5900.0,91.34,91.41,91.29,91.39,5900.0
2014-07-14 10:30:00,91.39,91.4,91.25,91.25,4700.0,91.39,91.4,91.25,91.25,4700.0
2014-07-14 10:35:00,91.3,91.3,91.19,91.25,6100.0,91.3,91.3,91.19,91.25,6100.0
2014-07-14 10:40:00,91.2,91.26,91.2,91.24,5000.0,91.2,91.26,91.2,91.24,5000.0
2014-07-14 10:45:00,91.21,91.36,91.21,91.34,9400.0,91.21,91.36,91.21,91.34,9400.0
2014-07-14 10:50:00,91.35,91.35,91.27,91.34,2300.0,91.35,91.35,91.27,91.34,2300.0
2014-07-14 10:55:00,91.33,91.35,91.28,91.28,6600.0,91.33,91.35,91.28,91.28,6600.0
2014-07-14 11:00:00,91.3,91.36,91.21,91.25,16900.0,91.3,91.36,91.21,91.25,16900.0
2014-07-14 11:05:00,91.26,91.55,91.26,91.5,37500.0,91.26,91.55,91.26,91.5,37500.0
2014-07-14 11:10:00,91.54,91.61,91.51,91.55,12600.0,91.54,91.61,91.51,91.55,12600.0
2014-07-14 11:15:00,91.55,91.55,91.29,91.32,25200.0,91.55,91.55,91.29,91.32,25200.0
2014-07-14 11:20:00,91.32,91.44,91.3,91.31,16400.0,91.32,91.44,91.3,91.31,16400.0
2014-07-14 11:25:00,91.33,91.38,91.28,91.3,6700.0,91.33,91.38,91.28,91.3,6700.0
2014-07-14 11:30:00,91.3,91.33,91.12,91.12,10400.0,91.3,91.33,91.12,91.12,10400.0
2014-07-14 11:35:00,91.12,91.17,91.08,91.08,5000.0,91.12,91.17,91.08,91.08,5000.0
2014-07-14 11:40:00,91.05,91.07,91.02,91.05,4900.0,91.05,91.07,91.02,91.05,4900.0
2014-07-14 11:45:00,91.05,91.07,90.98,90.98,7700.0,91.05,91.07,90.98,90.98,7700.0
2014-07-14 11:50:00,90.97,91.0,90.95,90.97,5800.0,90.97,91.0,90.95,90.97,5800.0
2014-07-14 11:55:00,90.96,91.0,90.96,90.99,2000.0,90.96,91.0,90.96,90.99,2000.0
2014-07-14 12:00:00,90.99,91.28,90.93,91.28,12000.0,90.99,91.28,90.93,91.28,12000.0
2014-07-14 12:05:00,91.24,91.31,91.24,91.28,11600.0,91.24,91.31,91.24,91.28,11600.0
2014-07-14 12:10:00,91.26,91.26,91.2,91.2,15000.0,91.26,91.26,91.2,91.2,15000.0
2014-07-14 12:15:00,91.22,91.25,91.17,91.19,4900.0,91.22,91.25,91.17,91.19,4900.0
2014-07-14 12:20:00,91.19,91.19,91.09,91.19,4500.0,91.19,91.19,91.09,91.19,4500.0
2014-07-14 12:25:00,91.2,91.2,91.09,91.09,5900.0,91.2,91.2,91.09,91.09,5900.0
2014-07-14 12:30:00,91.15,91.23,91.15,91.23,3900.0,91.15,91.23,91.15,91.23,3900.0
2014-07-14 12:35:00,91.23,91.34,91.23,91.34,2400.0,91.23,91.34,91.23,91.34,2400.0
2014-07-14 12:40:00,91.35,91.39,91.32,91.33,4400.0,91.35,91.39,91.32,91.33,4400.0
2014-07-14 12:45:00,91.32,91.32,91.31,91.32,1000.0,91.32,91.32,91.31,91.32,1000.0
2014-07-14 12:50:00,91.31,91.35,91.2,91.2,4400.0,91.31,91.35,91.2,91.2,4400.0
2014-07-14 12:55:00,91.3,91.3,91.3,91.3,100.0,91.3,91.3,91.3,91.3,100.0
2014-07-14 13:00:00,91.29,91.3,91.24,91.3,1000.0,91.29,91.3,91.24,91.3,1000.0
2014-07-14 13:05:00,91.29,91.29,91.21,91.21,1500.0,91.29,91.29,91.21,91.21,1500.0
2014-07-14 13:10:00,91.22,91.27,91.22,91.27,3600.0,91.22,91.27,91.22,91.27,3600.0
2014-07-14 13:15:00,91.27,91.45,91.27,91.45,2300.0,91.27,91.45,91.27,91.45,2300.0
2014-07-14 13:20:00,91.44,91.5,91.43,91.5,3000.0,91.44,91.5,91.43,91.5,3000.0
2014-07-14 13:25:00,91.5,91.54,91.49,91.5,5300.0,91.5,91.54,91.49,91.5,5300.0
2014-07-14 13:30:00,91.51,91.52,91.45,91.45,2800.0,91.51,91.52,91.45,91.45,2800.0
2014-07-14 13:35:00,91.45,91.5,91.4,91.5,3300.0,91.45,91.5,91.4,91.5,3300.0
2014-07-14 13:40:00,91.51,91.57,91.46,91.46,3300.0,91.51,91.57,91.46,91.46,3300.0
2014-07-14 13:45:00,91.45,91.47,91.37,91.37,2900.0,91.45,91.47,91.37,91.37,2900.0
2014-07-14 13:50:00,91.4,91.4,91.32,91.34,1200.0,91.4,91.4,91.32,91.34,1200.0
2014-07-14 13:55:00,91.38,91.39,91.31,91.34,4100.0,91.38,91.39,91.31,91.34,4100.0
2014-07-14 14:00:00,91.34,91.34,91.24,91.24,3200.0,91.34,91.34,91.24,91.24,3200.0
2014-07-14 14:05:00,91.29,91.29,91.1,91.13,6600.0,91.29,91.29,91.1,91.13,6600.0
2014-07-14 14:10:00,91.11,91.13,91.0,91.03,3600.0,91.11,91.13,91.0,91.03,3600.0
2014-07-14 14:15:00,91.05,91.05,90.95,90.95,5100.0,91.05,91.05,90.95,90.95,5100.0
2014-07-14 14:20:00,90.99,91.01,90.93,91.0,10400.0,90.99,91.01,90.93,91.0,10400.0
2014-07-14 14:25:00,91.0,91.01,90.97,90.97,3400.0,91.0,91.01,90.97,90.97,3400.0
2014-07-14 14:30:00,90.96,91.01,90.96,91.0,3800.0,90.96,91.01,90.96,91.0,3800.0
2014-07-14 14:35:00,90.99,91.01,90.95,90.95,7700.0,90.99,91.01,90.95,90.95,7700.0
2014-07-14 14:40:00,90.95,90.96,90.87,90.88,17200.0,90.95,90.96,90.87,90.88,17200.0
2014-07-14 14:45:00,90.88,90.91,90.87,90.87,4900.0,90.88,90.91,90.87,90.87,4900.0
2014-07-14 14:50:00,90.87,90.95,90.84,90.87,15300.0,90.87,90.95,90.84,90.87,15300.0
2014-07-14 14:55:00,90.84,90.91,90.77,90.79,12200.0,90.84,90.91,90.77,90.79,12200.0
2014-07-14 15:00:00,90.81,90.93,90.81,90.87,8900.0,90.81,90.93,90.81,90.87,8900.0
2014-07-14 15:05:00,90.86,91.21,90.86,91.19,36300.0,90.86,91.21,90.86,91.19,36300.0
2014-07-14 15:10:00,91.2,91.42,91.2,91.42,13800.0,91.2,91.42,91.2,91.42,13800.0
2014-07-14 15:15:00,91.41,91.45,91.4,91.44,4500.0,91.41,91.45,91.4,91.44,4500.0
2014-07-14 15:20:00,91.44,91.44,91.35,91.38,4400.0,91.44,91.44,91.35,91.38,4400.0
2014-07-14 15:25:00,91.38,91.38,91.33,91.34,6200.0,91.38,91.38,91.33,91.34,6200.0
2014-07-14 15:30:00,91.32,91.48,91.32,91.42,10300.0,91.32,91.48,91.32,91.42,10300.0
2014-07-14 15:35:00,91.43,91.49,91.39,91.45,7500.0,91.43,91.49,91.39,91.45,7500.0
2014-07-14 15:40:00,91.45,91.51,91.44,91.47,6400.0,91.45,91.51,91.44,91.47,6400.0
2014-07-14 15:45:00,91.46,91.61,91.44,91.55,11700.0,91.46,91.61,91.44,91.55,11700.0
2014-07-14 15:50:00,91.54,91.57,91.47,91.5,9100.0,91.54,91.57,91.47,91.5,9100.0
2014-07-14 15:55:00,91.49,91.54,91.46,91.47,20400.0,91.49,91.54,91.46,91.47,20400.0
2014-07-15 09:30:00,91.68,91.93,91.68,91.92,2900.0,91.68,91.93,91.68,91.92,2900.0
2014-07-15 09:35:00,91.7,92.0,91.64,91.93,4400.0,91.7,92.0,91.64,91.93,4400.0
2014-07-15 09:40:00,92.0,92.34,91.41,91.41,15500.0,92.0,92.34,91.41,91.41,15500.0
2014-07-15 09:45:00,91.33,91.46,90.87,90.93,17400.0,91.33,91.46,90.87,90.93,17400.0
2014-07-15 09:50:00,90.93,90.93,90.6,90.6,15300.0,90.93,90.93,90.6,90.6,15300.0
2014-07-15 09:55:00,90.61,90.95,90.57,90.87,14300.0,90.61,90.95,90.57,90.87,14300.0
2014-07-15 10:00:00,90.92,91.4,90.92,91.09,8400.0,90.92,91.4,90.92,91.09,8400.0
2014-07-15 10:05:00,91.07,91.24,91.02,91.11,7100.0,91.07,91.24,91.02,91.11,7100.0
2014-07-15 10:10:00,91.1,91.12,90.57,90.57,6100.0,91.1,91.12,90.57,90.57,6100.0
2014-07-15 10:15:00,90.52,90.66,90.52,90.62,7800.0,90.52,90.66,90.52,90.62,7800.0
2014-07-15 10:20:00,90.6,90.66,90.27,90.27,12100.0,90.6,90.66,90.27,90.27,12100.0
2014-07-15 10:25:00,90.29,90.5,90.1,90.35,23700.0,90.29,90.5,90.1,90.35,23700.0
2014-07-15 10:30:00,90.38,90.47,90.34,90.34,4700.0,90.38,90.47,90.34,90.34,4700.0
2014-07-15 10:35:00,90.43,90.82,90.39,90.59,6400.0,90.43,90.82,90.39,90.59,6400.0
2014-07-15 10:40:00,90.57,90.62,90.51,90.52,2700.0,90.57,90.62,90.51,90.52,2700.0
2014-07-15 10:45:00,90.52,90.58,90.3,90.38,6300.0,90.52,90.58,90.3,90.38,6300.0
2014-07-15 10:50:00,90.33,90.63,90.33,90.51,15400.0,90.33,90.63,90.33,90.51,15400.0
2014-07-15 10:55:00,90.51,90.58,90.44,90.58,4300.0,90.51,90.58,90.44,90.58,4300.0
2014-07-15 11:00:00,90.53,90.57,90.38,90.48,12100.0,90.53,90.57,90.38,90.48,12100.0
2014-07-15 11:05:00,90.46,90.55,90.43,90.51,6600.0,90.46,90.55,90.43,90.51,6600.0
2014-07-15 11:10:00,90.52,90.54,90.45,90.5,6600.0,90.52,90.54,90.45,90.5,6600.0
2014-07-15 11:15:00,90.47,90.55,90.46,90.5,3000.0,90.47,90.55,90.46,90.5,3000.0
2014-07-15 11:20:00,90.5,90.57,90.47,90.54,3700.0,90.5,90.57,90.47,90.54,3700.0
2014-07-15 11:25:00,90.51,90.57,90.3,90.34,3900.0,90.51,90.57,90.3,90.34,3900.0
2014-07-15 11:30:00,90.31,90.31,90.11,90.15,6800.0,90.31,90.31,90.11,90.15,6800.0
2014-07-15 11:35:00,90.13,90.22,90.1,90.21,6500.0,90.13,90.22,90.1,90.21,6500.0
2014-07-15 11:40:00,90.2,90.22,90.14,90.22,1300.0,90.2,90.22,90.14,90.22,1300.0
2014-07-15 11:45:00,90.22,90.3,90.2,90.3,1000.0,90.22,90.3,90.2,90.3,1000.0
2014-07-15 11:50:00,90.35,90.44,90.26,90.31,2200.0,90.35,90.44,90.26,90.31,2200.0
2014-07-15 11:55:00,90.37,90.38,90.18,90.18,2200.0,90.37,90.38,90.18,90.18,2200.0
2014-07-15 12:00:00,90.23,90.4,90.18,90.25,7000.0,90.23,90.4,90.18,90.25,7000.0
2014-07-15 12:05:00,90.29,90.46,90.29,90.46,1900.0,90.29,90.46,90.29,90.46,1900.0
2014-07-15 12:10:00,90.41,90.5,90.41,90.45,2100.0,90.41,90.5,90.41,90.45,2100.0
2014-07-15 12:15:00,90.45,90.55,90.37,90.55,5700.0,90.45,90.55,90.37,90.55,5700.0
2014-07-15 12:20:00,90.55,90.63,90.54,90.63,2500.0,90.55,90.63,90.54,90.63,2500.0
2014-07-15 12:25:00,90.58,90.98,90.58,90.94,11100.0,90.58,90.98,90.58,90.94,11100.0
2014-07-15 12:30:00,90.96,90.99,90.94,90.98,2500.0,90.96,90.99,90.94,90.98,2500.0
2014-07-15 12:35:00,90.94,91.07,90.84,91.05,4200.0,90.94,91.07,90.84,91.05,4200.0
2014-07-15 12:40:00,91.05,91.17,91.04,91.15,13100.0,91.05,91.17,91.04,91.15,13100.0
2014-07-15 12:45:00,91.16,91.18,91.07,91.09,4800.0,91.16,91.18,91.07,91.09,4800.0
2014-07-15 12:50:00,91.08,91.17,91.02,91.13,10700.0,91.08,91.17,91.02,91.13,10700.0
2014-07-15 12:55:00,91.12,91.12,90.94,90.98,6600.0,91.12,91.12,90.94,90.98,6600.0
2014-07-15 13:00:00,91.0,91.01,90.93,91.01,900.0,91.0,91.01,90.93,91.01,900.0
2014-07-15 13:05:00,91.05,91.21,90.95,91.21,6400.0,91.05,91.21,90.95,91.21,6400.0
2014-07-15 13:10:00,91.18,91.27,91.12,91.27,2400.0,91.18,91.27,91.12,91.27,2400.0
2014-07-15 13:15:00,91.27,91.41,91.27,91.37,4700.0,91.27,91.41,91.27,91.37,4700.0
2014-07-15 13:20:00,91.4,91.4,91.14,91.18,2600.0,91.4,91.4,91.14,91.18,2600.0
2014-07-15 13:25:00,91.24,91.37,91.24,91.37,3000.0,91.24,91.37,91.24,91.37,3000.0
2014-07-15 13:30:00,91.42,91.5,91.35,91.5,3500.0,91.42,91.5,91.35,91.5,3500.0
2014-07-15 13:35:00,91.52,91.52,91.27,91.27,2000.0,91.52,91.52,91.27,91.27,2000.0
2014-07-15 13:40:00,91.24,91.29,91.19,91.27,1900.0,91.24,91.29,91.19,91.27,1900.0
2014-07-15 13:45:00,91.31,91.31,91.17,91.17,9000.0,91.31,91.31,91.17,91.17,9000.0
2014-07-15 13:50:00,91.18,91.19,90.95,90.97,6800.0,91.18,91.19,90.95,90.97,6800.0
2014-07-15 13:55:00,91.0,91.0,90.97,91.0,1400.0,91.0,91.0,90.97,91.0,1400.0
2014-07-15 14:00:00,91.0,91.16,91.0,91.01,4100.0,91.0,91.16,91.0,91.01,4100.0
2014-07-15 14:05:00,91.0,91.07,91.0,91.07,2700.0,91.0,91.07,91.0,91.07,2700.0
2014-07-15 14:10:00,91.08,91.16,91.04,91.13,3000.0,91.08,91.16,91.04,91.13,3000.0
2014-07-15 14:15:00,91.14,91.21,91.04,91.2,3300.0,91.14,91.21,91.04,91.2,3300.0
2014-07-15 14:20:00,91.18,91.2,91.04,91.04,2900.0,91.18,91.2,91.04,91.04,2900.0
2014-07-15 14:25:00,91.06,91.16,91.0,91.16,2400.0,91.06,91.16,91.0,91.16,2400.0
2014-07-15 14:30:00,91.13,91.16,91.02,91.02,1800.0,91.13,91.16,91.02,91.02,1800.0
2014-07-15 14:35:00,91.04,91.16,91.02,91.14,3200.0,91.04,91.16,91.02,91.14,3200.0
2014-07-15 14:40:00,91.07,91.17,91.07,91.17,2500.0,91.07,91.17,91.07,91.17,2500.0
2014-07-15 14:45:00,91.2,91.2,91.11,91.12,3600.0,91.2,91.2,91.11,91.12,3600.0
2014-07-15 14:50:00,91.09,91.17,91.07,91.09,31300.0,91.09,91.17,91.07,91.09,31300.0
2014-07-15 14:55:00,91.11,91.19,91.1,91.19,20600.0,91.11,91.19,91.1,91.19,20600.0
2014-07-15 15:00:00,91.18,91.24,91.14,91.23,9600.0,91.18,91.24,91.14,91.23,9600.0
2014-07-15 15:05:00,91.27,91.27,90.99,91.0,7300.0,91.27,91.27,90.99,91.0,7300.0
2014-07-15 15:10:00,91.02,91.02,90.94,91.01,8600.0,91.02,91.02,90.94,91.01,8600.0
2014-07-15 15:15:00,91.0,91.01,90.93,91.0,6700.0,91.0,91.01,90.93,91.0,6700.0
2014-07-15 15:20:00,91.01,91.04,90.98,91.0,2100.0,91.01,91.04,90.98,91.0,2100.0
2014-07-15 15:25:00,90.98,91.0,90.94,90.98,6000.0,90.98,91.0,90.94,90.98,6000.0
2014-07-15 15:30:00,90.94,90.98,90.9,90.98,10400.0,90.94,90.98,90.9,90.98,10400.0
2014-07-15 15:35:00,90.98,91.05,90.96,91.01,9900.0,90.98,91.05,90.96,91.01,9900.0
2014-07-15 15:40:00,91.0,91.0,90.89,90.89,12900.0,91.0,91.0,90.89,90.89,12900.0
2014-07-15 15:45:00,90.9,90.9,90.78,90.78,6700.0,90.9,90.9,90.78,90.78,6700.0
2014-07-15 15:50:00,90.77,90.79,90.72,90.75,13300.0,90.77,90.79,90.72,90.75,13300.0
2014-07-15 15:55:00,90.76,90.81,90.75,90.76,16200.0,90.76,90.81,90.75,90.76,16200.0
2014-07-16 09:30:00,91.02,91.02,90.64,90.64,2400.0,91.02,91.02,90.64,90.64,2400.0
2014-07-16 09:35:00,90.88,91.0,90.72,90.95,2300.0,90.88,91.0,90.72,90.95,2300.0
2014-07-16 09:40:00,90.76,90.88,90.2,90.2,4400.0,90.76,90.88,90.2,90.2,4400.0
2014-07-16 09:45:00,90.17,90.67,90.17,90.39,14300.0,90.17,90.67,90.17,90.39,14300.0
2014-07-16 09:50:00,90.34,90.34,90.01,90.32,10600.0,90.34,90.34,90.01,90.32,10600.0
2014-07-16 09:55:00,90.2,90.34,90.16,90.2,3500.0,90.2,90.34,90.16,90.2,3500.0
2014-07-16 10:00:00,90.33,90.81,90.26,90.66,13000.0,90.33,90.81,90.26,90.66,13000.0
2014-07-16 10:05:00,90.62,90.66,90.57,90.57,2300.0,90.62,90.66,90.57,90.57,2300.0
2014-07-16 10:10:00,90.57,90.6,90.47,90.47,600.0,90.57,90.6,90.47,90.47,600.0
2014-07-16 10:15:00,90.46,90.46,90.15,90.15,5100.0,90.46,90.46,90.15,90.15,5100.0
2014-07-16 10:20:00,90.15,90.35,90.0,90.17,17500.0,90.15,90.35,90.0,90.17,17500.0
2014-07-16 10:25:00,90.2,90.23,90.09,90.15,7900.0,90.2,90.23,90.09,90.15,7900.0
2014-07-16 10:30:00,90.12,90.21,90.12,90.21,3000.0,90.12,90.21,90.12,90.21,3000.0
2014-07-16 10:35:00,90.21,90.25,90.08,90.08,2700.0,90.21,90.25,90.08,90.08,2700.0
2014-07-16 10:40:00,90.13,90.22,90.1,90.21,9000.0,90.13,90.22,90.1,90.21,9000.0
2014-07-16 10:45:00,90.18,90.2,90.1,90.1,9600.0,90.18,90.2,90.1,90.1,9600.0
2014-07-16 10:50:00,90.1,90.26,90.1,90.16,13800.0,90.1,90.26,90.1,90.16,13800.0
2014-07-16 10:55:00,90.1,90.14,90.0,90.14,13300.0,90.1,90.14,90.0,90.14,13300.0
2014-07-16 11:00:00,90.16,90.24,90.14,90.24,2200.0,90.16,90.24,90.14,90.24,2200.0
2014-07-16 11:05:00,90.21,90.21,90.13,90.13,3200.0,90.21,90.21,90.13,90.13,3200.0
2014-07-16 11:10:00,90.1,90.12,90.09,90.12,1100.0,90.1,90.12,90.09,90.12,1100.0
2014-07-16 11:15:00,90.11,90.18,89.99,90.05,8200.0,90.11,90.18,89.99,90.05,8200.0
2014-07-16 11:20:00,89.99,90.04,89.99,90.0,4200.0,89.99,90.04,89.99,90.0,4200.0
2014-07-16 11:25:00,90.0,90.07,89.97,90.06,10800.0,90.0,90.07,89.97,90.06,10800.0
2014-07-16 11:30:00,90.04,90.13,89.98,90.07,6000.0,90.04,90.13,89.98,90.07,6000.0
2014-07-16 11:35:00,90.04,90.1,90.01,90.03,4000.0,90.04,90.1,90.01,90.03,4000.0
2014-07-16 11:40:00,90.0,90.02,89.87,89.87,5800.0,90.0,90.02,89.87,89.87,5800.0
2014-07-16 11:45:00,89.9,89.95,89.89,89.92,3500.0,89.9,89.95,89.89,89.92,3500.0
2014-07-16 11:50:00,89.95,90.0,89.95,90.0,1800.0,89.95,90.0,89.95,90.0,1800.0
2014-07-16 11:55:00,90.0,90.04,89.93,89.94,4400.0,90.0,90.04,89.93,89.94,4400.0
2014-07-16 12:00:00,89.94,89.94,89.86,89.86,4400.0,89.94,89.94,89.86,89.86,4400.0
2014-07-16 12:05:00,89.85,89.96,89.82,89.83,5700.0,89.85,89.96,89.82,89.83,5700.0
2014-07-16 12:10:00,89.82,89.82,89.63,89.65,5300.0,89.82,89.82,89.63,89.65,5300.0
2014-07-16 12:15:00,89.7,89.85,89.7,89.78,2500.0,89.7,89.85,89.7,89.78,2500.0
2014-07-16 12:20:00,89.86,89.89,89.81,89.84,2800.0,89.86,89.89,89.81,89.84,2800.0
2014-07-16 12:25:00,89.89,89.94,89.84,89.94,2200.0,89.89,89.94,89.84,89.94,2200.0
2014-07-16 12:30:00,89.89,89.97,89.88,89.97,4200.0,89.89,89.97,89.88,89.97,4200.0
2014-07-16 12:35:00,89.95,89.95,89.81,89.84,3800.0,89.95,89.95,89.81,89.84,3800.0
2014-07-16 12:40:00,89.83,89.96,89.83,89.89,7000.0,89.83,89.96,89.83,89.89,7000.0
2014-07-16 12:45:00,89.89,89.91,89.81,89.91,1500.0,89.89,89.91,89.81,89.91,1500.0
2014-07-16 12:50:00,89.9,89.93,89.87,89.87,2500.0,89.9,89.93,89.87,89.87,2500.0
2014-07-16 12:55:00,89.98,89.99,89.91,89.94,2400.0,89.98,89.99,89.91,89.94,2400.0
2014-07-16 13:00:00,90.0,90.01,89.9,89.93,1800.0,90.0,90.01,89.9,89.93,1800.0
2014-07-16 13:05:00,89.84,89.87,89.77,89.81,3800.0,89.84,89.87,89.77,89.81,3800.0
2014-07-16 13:10:00,89.81,89.96,89.81,89.93,1800.0,89.81,89.96,89.81,89.93,1800.0
2014-07-16 13:15:00,89.88,90.0,89.88,90.0,1500.0,89.88,90.0,89.88,90.0,1500.0
2014-07-16 13:20:00,90.04,90.04,89.94,89.98,3800.0,90.04,90.04,89.94,89.98,3800.0
2014-07-16 13:25:00,89.97,89.97,89.93,89.95,3200.0,89.97,89.97,89.93,89.95,3200.0
2014-07-16 13:30:00,89.99,90.08,89.99,90.0,2400.0,89.99,90.08,89.99,90.0,2400.0
2014-07-16 13:35:00,90.0,90.0,89.91,89.93,700.0,90.0,90.0,89.91,89.93,700.0
2014-07-16 13:40:00,89.91,89.95,89.81,89.85,4100.0,89.91,89.95,89.81,89.85,4100.0
2014-07-16 13:45:00,89.9,89.9,89.82,89.87,4600.0,89.9,89.9,89.82,89.87,4600.0
2014-07-16 13:50:00,89.87,89.87,89.81,89.83,900.0,89.87,89.87,89.81,89.83,900.0
2014-07-16 13:55:00,89.83,89.95,89.81,89.88,7600.0,89.83,89.95,89.81,89.88,7600.0
2014-07-16 14:00:00,89.87,89.96,89.82,89.88,6200.0,89.87,89.96,89.82,89.88,6200.0
2014-07-16 14:05:00,89.88,89.93,89.72,89.81,8800.0,89.88,89.93,89.72,89.81,8800.0
2014-07-16 14:10:00,89.81,89.9,89.81,89.81,7100.0,89.81,89.9,89.81,89.81,7100.0
2014-07-16 14:15:00,89.88,89.94,89.87,89.89,2700.0,89.88,89.94,89.87,89.89,2700.0
2014-07-16 14:20:00,89.85,89.88,89.75,89.75,6500.0,89.85,89.88,89.75,89.75,6500.0
2014-07-16 14:25:00,89.78,89.88,89.7,89.82,6100.0,89.78,89.88,89.7,89.82,6100.0
2014-07-16 14:30:00,89.86,89.86,89.77,89.79,1600.0,89.86,89.86,89.77,89.79,1600.0
2014-07-16 14:35:00,89.8,89.87,89.69,89.71,5800.0,89.8,89.87,89.69,89.71,5800.0
2014-07-16 14:40:00,89.77,89.81,89.66,89.81,5000.0,89.77,89.81,89.66,89.81,5000.0
2014-07-16 14:45:00,89.78,89.89,89.78,89.8,3100.0,89.78,89.89,89.78,89.8,3100.0
2014-07-16 14:50:00,89.82,89.82,89.67,89.75,4800.0,89.82,89.82,89.67,89.75,4800.0
2014-07-16 14:55:00,89.75,89.81,89.68,89.71,8100.0,89.75,89.81,89.68,89.71,8100.0
2014-07-16 15:00:00,89.67,89.67,89.53,89.55,6900.0,89.67,89.67,89.53,89.55,6900.0
2014-07-16 15:05:00,89.55,89.55,89.42,89.44,10400.0,89.55,89.55,89.42,89.44,10400.0
2014-07-16 15:10:00,89.42,89.58,89.42,89.54,14400.0,89.42,89.58,89.42,89.54,14400.0
2014-07-16 15:15:00,89.53,89.68,89.53,89.66,20100.0,89.53,89.68,89.53,89.66,20100.0
2014-07-16 15:20:00,89.63,89.66,89.55,89.55,11600.0,89.63,89.66,89.55,89.55,11600.0
2014-07-16 15:25:00,89.54,89.54,89.44,89.47,12600.0,89.54,89.54,89.44,89.47,12600.0
2014-07-16 15:30:00,89.47,89.61,89.47,89.59,10300.0,89.47,89.61,89.47,89.59,10300.0
2014-07-16 15:35:00,89.59,89.6,89.45,89.46,11700.0,89.59,89.6,89.45,89.46,11700.0
2014-07-16 15:40:00,89.45,89.47,89.4,89.41,12700.0,89.45,89.47,89.4,89.41,12700.0
2014-07-16 15:45:00,89.41,89.44,89.37,89.38,20900.0,89.41,89.44,89.37,89.38,20900.0
2014-07-16 15:50:00,89.37,89.42,89.3,89.33,22300.0,89.37,89.42,89.3,89.33,22300.0
2014-07-16 15:55:00,89.33,89.33,89.24,89.26,35500.0,89.33,89.33,89.24,89.26,35500.0
2014-07-17 09:30:00,88.88,89.13,88.14,89.0,14500.0,88.88,89.13,88.14,89.0,14500.0
2014-07-17 09:35:00,88.77,89.0,88.77,88.82,34300.0,88.77,89.0,88.77,88.82,34300.0
2014-07-17 09:40:00,88.96,89.06,88.9,88.9,6000.0,88.96,89.06,88.9,88.9,6000.0
2014-07-17 09:45:00,88.98,89.19,88.95,89.04,5600.0,88.98,89.19,88.95,89.04,5600.0
2014-07-17 09:50:00,89.12,89.43,89.03,89.43,13900.0,89.12,89.43,89.03,89.43,13900.0
2014-07-17 09:55:00,89.43,89.43,89.12,89.18,8000.0,89.43,89.43,89.12,89.18,8000.0
2014-07-17 10:00:00,89.2,89.31,88.92,88.92,57800.0,89.2,89.31,88.92,88.92,57800.0
2014-07-17 10:05:00,88.93,89.02,88.73,88.99,60100.0,88.93,89.02,88.73,88.99,60100.0
2014-07-17 10:10:00,88.96,89.02,88.83,89.0,10900.0,88.96,89.02,88.83,89.0,10900.0
2014-07-17 10:15:00,89.0,89.09,88.99,89.03,2700.0,89.0,89.09,88.99,89.03,2700.0
2014-07-17 10:20:00,89.02,89.25,89.01,89.2,11300.0,89.02,89.25,89.01,89.2,11300.0
2014-07-17 10:25:00,89.2,89.29,89.12,89.17,25400.0,89.2,89.29,89.12,89.17,25400.0
2014-07-17 10:30:00,89.13,89.27,89.13,89.27,19700.0,89.13,89.27,89.13,89.27,19700.0
2014-07-17 10:35:00,89.25,89.27,89.13,89.21,14300.0,89.25,89.27,89.13,89.21,14300.0
2014-07-17 10:40:00,89.15,89.18,89.1,89.1,2800.0,89.15,89.18,89.1,89.1,2800.0
2014-07-17 10:45:00,89.15,89.25,89.1,89.25,7500.0,89.15,89.25,89.1,89.25,7500.0
2014-07-17 10:50:00,89.25,89.3,89.23,89.26,10500.0,89.25,89.3,89.23,89.26,10500.0
2014-07-17 10:55:00,89.3,89.32,89.21,89.25,21300.0,89.3,89.32,89.21,89.25,21300.0
2014-07-17 11:00:00,89.31,89.39,89.25,89.25,10300.0,89.31,89.39,89.25,89.25,10300.0
2014-07-17 11:05:00,89.3,89.35,89.26,89.3,4600.0,89.3,89.35,89.26,89.3,4600.0
2014-07-17 11:10:00,89.26,89.3,89.17,89.17,5900.0,89.26,89.3,89.17,89.17,5900.0
2014-07-17 11:15:00,89.18,89.36,89.13,89.34,5800.0,89.18,89.36,89.13,89.34,5800.0
2014-07-17 11:20:00,89.35,89.37,89.22,89.23,6700.0,89.35,89.37,89.22,89.23,6700.0
2014-07-17 11:25:00,89.26,89.29,89.17,89.19,13900.0,89.26,89.29,89.17,89.19,13900.0
2014-07-17 11:30:00,89.2,89.36,89.2,89.36,5900.0,89.2,89.36,89.2,89.36,5900.0
2014-07-17 11:35:00,89.37,89.42,89.32,89.33,9300.0,89.37,89.42,89.32,89.33,9300.0
2014-07-17 11:40:00,89.32,89.37,89.29,89.35,9400.0,89.32,89.37,89.29,89.35,9400.0
2014-07-17 11:45:00,89.3,89.41,89.26,89.35,8300.0,89.3,89.41,89.26,89.35,8300.0
2014-07-17 11:50:00,89.43,89.43,89.32,89.32,3800.0,89.43,89.43,89.32,89.32,3800.0
2014-07-17 11:55:00,89.32,89.43,89.29,89.43,6000.0,89.32,89.43,89.29,89.43,6000.0
2014-07-17 12:00:00,89.38,89.4,89.28,89.3,8800.0,89.38,89.4,89.28,89.3,8800.0
2014-07-17 12:05:00,89.33,89.38,89.25,89.31,14000.0,89.33,89.38,89.25,89.31,14000.0
2014-07-17 12:10:00,89.3,89.42,89.3,89.36,7600.0,89.3,89.42,89.3,89.36,7600.0
2014-07-17 12:15:00,89.36,89.41,89.3,89.35,9700.0,89.36,89.41,89.3,89.35,9700.0
2014-07-17 12:20:00,89.3,89.43,89.29,89.42,7100.0,89.3,89.43,89.29,89.42,7100.0
2014-07-17 12:25:00,89.37,89.52,89.37,89.49,7200.0,89.37,89.52,89.37,89.49,7200.0
2014-07-17 12:30:00,89.51,89.52,89.36,89.36,3500.0,89.51,89.52,89.36,89.36,3500.0
2014-07-17 12:35:00,89.36,89.66,89.36,89.65,8500.0,89.36,89.66,89.36,89.65,8500.0
2014-07-17 12:40:00,89.65,89.72,89.61,89.69,7100.0,89.65,89.72,89.61,89.69,7100.0
2014-07-17 12:45:00,89.64,89.65,89.63,89.64,500.0,89.64,89.65,89.63,89.64,500.0
2014-07-17 12:50:00,89.64,89.72,89.59,89.72,2300.0,89.64,89.72,89.59,89.72,2300.0
2014-07-17 12:55:00,89.71,89.86,89.69,89.86,4400.0,89.71,89.86,89.69,89.86,4400.0
2014-07-17 13:00:00,89.82,89.91,89.82,89.91,1600.0,89.82,89.91,89.82,89.91,1600.0
2014-07-17 13:05:00,89.9,89.97,89.74,89.74,4200.0,89.9,89.97,89.74,89.74,4200.0
2014-07-17 13:10:00,89.77,89.9,89.77,89.88,3000.0,89.77,89.9,89.77,89.88,3000.0
2014-07-17 13:15:00,89.88,89.89,89.76,89.81,1900.0,89.88,89.89,89.76,89.81,1900.0
2014-07-17 13:20:00,89.83,89.86,89.77,89.8,1300.0,89.83,89.86,89.77,89.8,1300.0
2014-07-17 13:25:00,89.81,89.9,89.81,89.9,2700.0,89.81,89.9,89.81,89.9,2700.0
2014-07-17 13:30:00,89.9,89.98,89.78,89.78,3800.0,89.9,89.98,89.78,89.78,3800.0
2014-07-17 13:35:00,89.81,89.86,89.74,89.75,3700.0,89.81,89.86,89.74,89.75,3700.0
2014-07-17 13:40:00,89.71,89.71,89.53,89.62,6900.0,89.71,89.71,89.53,89.62,6900.0
2014-07-17 13:45:00,89.69,89.85,89.64,89.85,2900.0,89.69,89.85,89.64,89.85,2900.0
2014-07-17 13:50:00,89.86,89.86,89.64,89.69,4400.0,89.86,89.86,89.64,89.69,4400.0
2014-07-17 13:55:00,89.65,89.67,89.55,89.55,2900.0,89.65,89.67,89.55,89.55,2900.0
2014-07-17 14:00:00,89.46,89.5,89.36,89.4,8900.0,89.46,89.5,89.36,89.4,8900.0
2014-07-17 14:05:00,89.42,89.48,89.33,89.48,5100.0,89.42,89.48,89.33,89.48,5100.0
2014-07-17 14:10:00,89.48,89.53,89.4,89.4,4800.0,89.48,89.53,89.4,89.4,4800.0
2014-07-17 14:15:00,89.39,89.53,89.37,89.53,10000.0,89.39,89.53,89.37,89.53,10000.0
2014-07-17 14:20:00,89.56,89.61,89.37,89.5,7700.0,89.56,89.61,89.37,89.5,7700.0
2014-07-17 14:25:00,89.45,89.61,89.34,89.47,155500.0,89.45,89.61,89.34,89.47,155500.0
2014-07-17 14:30:00,89.45,89.69,89.45,89.65,22800.0,89.45,89.69,89.45,89.65,22800.0
2014-07-17 14:35:00,89.61,89.78,89.6,89.75,6900.0,89.61,89.78,89.6,89.75,6900.0
2014-07-17 14:40:00,89.78,89.78,89.65,89.67,5700.0,89.78,89.78,89.65,89.67,5700.0
2014-07-17 14:45:00,89.67,89.67,89.54,89.54,6000.0,89.67,89.67,89.54,89.54,6000.0
2014-07-17 14:50:00,89.54,89.76,89.54,89.6,8200.0,89.54,89.76,89.54,89.6,8200.0
2014-07-17 14:55:00,89.59,89.65,89.56,89.58,3000.0,89.59,89.65,89.56,89.58,3000.0
2014-07-17 15:00:00,89.56,89.59,89.47,89.49,9400.0,89.56,89.59,89.47,89.49,9400.0
2014-07-17 15:05:00,89.45,89.71,89.45,89.65,15400.0,89.45,89.71,89.45,89.65,15400.0
2014-07-17 15:10:00,89.65,89.71,89.51,89.59,9000.0,89.65,89.71,89.51,89.59,9000.0
2014-07-17 15:15:00,89.58,89.59,89.54,89.55,9200.0,89.58,89.59,89.54,89.55,9200.0
2014-07-17 15:20:00,89.56,89.63,89.54,89.55,5300.0,89.56,89.63,89.54,89.55,5300.0
2014-07-17 15:25:00,89.54,89.67,89.54,89.64,9300.0,89.54,89.67,89.54,89.64,9300.0
2014-07-17 15:30:00,89.6,89.69,89.5,89.62,11500.0,89.6,89.69,89.5,89.62,11500.0
2014-07-17 15:35:00,89.62,89.7,89.57,89.62,11500.0,89.62,89.7,89.57,89.62,11500.0
2014-07-17 15:40:00,89.57,89.62,89.54,89.55,9100.0,89.57,89.62,89.54,89.55,9100.0
2014-07-17 15:45:00,89.55,89.68,89.53,89.63,15900.0,89.55,89.68,89.53,89.63,15900.0
2014-07-17 15:50:00,89.64,89.76,89.56,89.56,34000.0,89.64,89.76,89.56,89.56,34000.0
2014-07-17 15:55:00,89.62,89.77,89.62,89.77,52300.0,89.62,89.77,89.62,89.77,52300.0
2014-07-18 09:30:00,89.97,90.47,89.97,90.34,4500.0,89.97,90.47,89.97,90.34,4500.0
2014-07-18 09:35:00,90.21,90.42,90.17,90.41,7200.0,90.21,90.42,90.17,90.41,7200.0
2014-07-18 09:40:00,90.44,90.68,90.24,90.68,13600.0,90.44,90.68,90.24,90.68,13600.0
2014-07-18 09:45:00,90.48,90.54,90.16,90.33,8800.0,90.48,90.54,90.16,90.33,8800.0
2014-07-18 09:50:00,90.49,90.78,90.48,90.54,6300.0,90.49,90.78,90.48,90.54,6300.0
2014-07-18 09:55:00,90.51,90.77,90.49,90.77,3400.0,90.51,90.77,90.49,90.77,3400.0
2014-07-18 10:00:00,90.72,90.75,90.45,90.6,7700.0,90.72,90.75,90.45,90.6,7700.0
2014-07-18 10:05:00,90.61,90.61,90.23,90.31,5400.0,90.61,90.61,90.23,90.31,5400.0
2014-07-18 10:10:00,90.34,90.36,90.11,90.11,8000.0,90.34,90.36,90.11,90.11,8000.0
2014-07-18 10:15:00,89.95,90.0,89.79,89.79,3700.0,89.95,90.0,89.79,89.79,3700.0
2014-07-18 10:20:00,89.83,89.91,89.57,89.57,6900.0,89.83,89.91,89.57,89.57,6900.0
2014-07-18 10:25:00,89.54,89.9,89.54,89.9,7800.0,89.54,89.9,89.54,89.9,7800.0
2014-07-18 10:30:00,89.88,89.88,89.7,89.7,1500.0,89.88,89.88,89.7,89.7,1500.0
2014-07-18 10:35:00,89.64,89.67,89.56,89.64,2600.0,89.64,89.67,89.56,89.64,2600.0
2014-07-18 10:40:00,89.68,90.06,89.64,90.02,8700.0,89.68,90.06,89.64,90.02,8700.0
2014-07-18 10:45:00,90.06,90.06,89.91,89.91,2600.0,90.06,90.06,89.91,89.91,2600.0
2014-07-18 10:50:00,89.94,90.11,89.94,90.09,3800.0,89.94,90.11,89.94,90.09,3800.0
2014-07-18 10:55:00,90.17,90.19,90.15,90.16,2000.0,90.17,90.19,90.15,90.16,2000.0
2014-07-18 11:00:00,90.09,90.09,90.01,90.07,1700.0,90.09,90.09,90.01,90.07,1700.0
2014-07-18 11:05:00,90.03,90.13,89.86,89.86,4700.0,90.03,90.13,89.86,89.86,4700.0
2014-07-18 11:10:00,89.98,90.03,89.86,89.97,15600.0,89.98,90.03,89.86,89.97,15600.0
2014-07-18 11:15:00,89.98,90.01,89.94,89.96,1700.0,89.98,90.01,89.94,89.96,1700.0
2014-07-18 11:20:00,89.95,90.03,89.94,90.02,7500.0,89.95,90.03,89.94,90.02,7500.0
2014-07-18 11:25:00,90.04,90.04,90.01,90.02,2900.0,90.04,90.04,90.01,90.02,2900.0
2014-07-18 11:30:00,90.0,90.04,90.0,90.03,1100.0,90.0,90.04,90.0,90.03,1100.0
2014-07-18 11:35:00,90.03,90.07,90.0,90.06,12400.0,90.03,90.07,90.0,90.06,12400.0
2014-07-18 11:40:00,90.07,90.09,90.05,90.07,800.0,90.07,90.09,90.05,90.07,800.0
2014-07-18 11:45:00,90.11,90.21,90.09,90.21,3400.0,90.11,90.21,90.09,90.21,3400.0
2014-07-18 11:50:00,90.18,90.18,90.13,90.17,400.0,90.18,90.18,90.13,90.17,400.0
2014-07-18 11:55:00,90.1,90.11,90.06,90.07,1600.0,90.1,90.11,90.06,90.07,1600.0
2014-07-18 12:00:00,90.06,90.09,89.99,89.99,2300.0,90.06,90.09,89.99,89.99,2300.0
2014-07-18 12:05:00,89.95,90.05,89.94,90.02,4900.0,89.95,90.05,89.94,90.02,4900.0
2014-07-18 12:10:00,90.01,90.22,90.01,90.2,3500.0,90.01,90.22,90.01,90.2,3500.0
2014-07-18 12:15:00,90.23,90.38,90.17,90.33,3800.0,90.23,90.38,90.17,90.33,3800.0
2014-07-18 12:20:00,90.38,90.43,90.29,90.4,4500.0,90.38,90.43,90.29,90.4,4500.0
2014-07-18 12:25:00,90.4,90.47,90.34,90.47,5200.0,90.4,90.47,90.34,90.47,5200.0
2014-07-18 12:30:00,90.43,90.45,90.41,90.45,3100.0,90.43,90.45,90.41,90.45,3100.0
2014-07-18 12:35:00,90.45,90.48,90.42,90.48,2300.0,90.45,90.48,90.42,90.48,2300.0
2014-07-18 12:40:00,90.48,90.58,90.45,90.54,9500.0,90.48,90.58,90.45,90.54,9500.0
2014-07-18 12:45:00,90.48,90.52,90.46,90.52,1000.0,90.48,90.52,90.46,90.52,1000.0
2014-07-18 12:50:00,90.56,90.6,90.55,90.6,1200.0,90.56,90.6,90.55,90.6,1200.0
2014-07-18 12:55:00,90.58,90.58,90.54,90.54,1400.0,90.58,90.58,90.54,90.54,1400.0
2014-07-18 13:00:00,90.54,90.6,90.51,90.57,1600.0,90.54,90.6,90.51,90.57,1600.0
2014-07-18 13:05:00,90.57,90.57,90.49,90.52,1600.0,90.57,90.57,90.49,90.52,1600.0
2014-07-18 13:10:00,90.53,90.65,90.53,90.63,53100.0,90.53,90.65,90.53,90.63,53100.0
2014-07-18 13:15:00,90.6,90.76,90.58,90.76,6900.0,90.6,90.76,90.58,90.76,6900.0
2014-07-18 13:20:00,90.73,90.73,90.66,90.7,2600.0,90.73,90.73,90.66,90.7,2600.0
2014-07-18 13:25:00,90.66,90.66,90.62,90.62,300.0,90.66,90.66,90.62,90.62,300.0
2014-07-18 13:30:00,90.63,90.66,90.61,90.63,2500.0,90.63,90.66,90.61,90.63,2500.0
2014-07-18 13:35:00,90.67,90.67,90.6,90.63,1200.0,90.67,90.67,90.6,90.63,1200.0
2014-07-18 13:40:00,90.67,90.68,90.5,90.51,3100.0,90.67,90.68,90.5,90.51,3100.0
2014-07-18 13:45:00,90.49,90.54,90.37,90.45,2800.0,90.49,90.54,90.37,90.45,2800.0
2014-07-18 13:50:00,90.39,90.6,90.39,90.58,5000.0,90.39,90.6,90.39,90.58,5000.0
2014-07-18 13:55:00,90.57,90.68,90.57,90.67,3400.0,90.57,90.68,90.57,90.67,3400.0
2014-07-18 14:00:00,90.67,90.67,90.56,90.64,2900.0,90.67,90.67,90.56,90.64,2900.0
2014-07-18 14:05:00,90.59,90.61,90.55,90.55,4200.0,90.59,90.61,90.55,90.55,4200.0
2014-07-18 14:10:00,90.57,90.62,90.55,90.61,3500.0,90.57,90.62,90.55,90.61,3500.0
2014-07-18 14:15:00,90.65,90.65,90.59,90.62,2500.0,90.65,90.65,90.59,90.62,2500.0
2014-07-18 14:20:00,90.6,90.7,90.56,90.7,2600.0,90.6,90.7,90.56,90.7,2600.0
2014-07-18 14:25:00,90.64,90.67,90.57,90.61,8600.0,90.64,90.67,90.57,90.61,8600.0
2014-07-18 14:30:00,90.6,90.6,90.52,90.56,3100.0,90.6,90.6,90.52,90.56,3100.0
2014-07-18 14:35:00,90.54,90.54,90.41,90.42,1300.0,90.54,90.54,90.41,90.42,1300.0
2014-07-18 14:40:00,90.42,90.51,90.38,90.5,3400.0,90.42,90.51,90.38,90.5,3400.0
2014-07-18 14:45:00,90.48,90.5,90.44,90.46,4700.0,90.48,90.5,90.44,90.46,4700.0
2014-07-18 14:50:00,90.47,90.5,90.42,90.42,1600.0,90.47,90.5,90.42,90.42,1600.0
2014-07-18 14:55:00,90.43,90.45,90.37,90.37,1000.0,90.43,90.45,90.37,90.37,1000.0
2014-07-18 15:00:00,90.38,90.38,90.32,90.36,2300.0,90.38,90.38,90.32,90.36,2300.0
2014-07-18 15:05:00,90.38,90.55,90.38,90.55,9500.0,90.38,90.55,90.38,90.55,9500.0
2014-07-18 15:10:00,90.57,90.58,90.51,90.51,3100.0,90.57,90.58,90.51,90.51,3100.0
2014-07-18 15:15:00,90.51,90.51,90.43,90.5,2800.0,90.51,90.51,90.43,90.5,2800.0
2014-07-18 15:20:00,90.5,90.59,90.49,90.5,4700.0,90.5,90.59,90.49,90.5,4700.0
2014-07-18 15:25:00,90.51,90.55,90.49,90.55,3100.0,90.51,90.55,90.49,90.55,3100.0
2014-07-18 15:30:00,90.54,90.54,90.5,90.52,3500.0,90.54,90.54,90.5,90.52,3500.0
2014-07-18 15:35:00,90.51,90.53,90.48,90.48,4100.0,90.51,90.53,90.48,90.48,4100.0
2014-07-18 15:40:00,90.5,90.56,90.48,90.5,4400.0,90.5,90.56,90.48,90.5,4400.0
2014-07-18 15:45:00,90.49,90.53,90.48,90.5,8500.0,90.49,90.53,90.48,90.5,8500.0
2014-07-18 15:50:00,90.5,90.5,90.36,90.47,31200.0,90.5,90.5,90.36,90.47,31200.0
2014-07-18 15:55:00,90.47,90.61,90.4,90.46,63200.0,90.47,90.61,90.4,90.46,63200.0
2014-07-21 09:30:00,90.24,90.81,90.08,90.81,8900.0,90.24,90.81,90.08,90.81,8900.0
2014-07-21 09:35:00,90.44,90.86,90.44,90.86,7000.0,90.44,90.86,90.44,90.86,7000.0
2014-07-21 09:40:00,90.84,90.84,90.62,90.62,5900.0,90.84,90.84,90.62,90.62,5900.0
2014-07-21 09:45:00,90.7,90.88,90.67,90.84,6900.0,90.7,90.88,90.67,90.84,6900.0
2014-07-21 09:50:00,90.86,90.97,90.86,90.97,900.0,90.86,90.97,90.86,90.97,900.0
2014-07-21 09:55:00,90.96,91.46,90.94,91.44,12900.0,90.96,91.46,90.94,91.44,12900.0
2014-07-21 10:00:00,91.36,91.43,91.13,91.31,17500.0,91.36,91.43,91.13,91.31,17500.0
2014-07-21 10:05:00,91.33,91.38,90.89,91.18,47400.0,91.33,91.38,90.89,91.18,47400.0
2014-07-21 10:10:00,91.18,91.33,91.17,91.32,6700.0,91.18,91.33,91.17,91.32,6700.0
2014-07-21 10:15:00,91.33,91.42,91.23,91.23,2100.0,91.33,91.42,91.23,91.23,2100.0
2014-07-21 10:20:00,91.23,91.23,91.06,91.17,700.0,91.23,91.23,91.06,91.17,700.0
2014-07-21 10:25:00,91.06,91.12,91.0,91.11,1900.0,91.06,91.12,91.0,91.11,1900.0
2014-07-21 10:30:00,91.12,91.12,90.89,91.09,12400.0,91.12,91.12,90.89,91.09,12400.0
2014-07-21 10:35:00,90.9,91.06,90.89,91.0,4500.0,90.9,91.06,90.89,91.0,4500.0
2014-07-21 10:40:00,90.98,91.02,90.85,90.98,8700.0,90.98,91.02,90.85,90.98,8700.0
2014-07-21 10:45:00,90.93,91.13,90.93,91.04,9000.0,90.93,91.13,90.93,91.04,9000.0
2014-07-21 10:50:00,91.04,91.12,90.94,91.01,4500.0,91.04,91.12,90.94,91.01,4500.0
2014-07-21 10:55:00,91.02,91.03,90.88,91.02,3400.0,91.02,91.03,90.88,91.02,3400.0
2014-07-21 11:00:00,90.96,91.03,90.91,90.97,5200.0,90.96,91.03,90.91,90.97,5200.0
2014-07-21 11:05:00,90.97,91.02,90.93,90.96,4100.0,90.97,91.02,90.93,90.96,4100.0
2014-07-21 11:10:00,90.94,91.05,90.94,91.0,1900.0,90.94,91.05,90.94,91.0,1900.0
2014-07-21 11:15:00,90.96,91.07,90.93,91.02,5600.0,90.96,91.07,90.93,91.02,5600.0
2014-07-21 11:20:00,91.0,91.03,90.94,90.99,6200.0,91.0,91.03,90.94,90.99,6200.0
2014-07-21 11:25:00,90.92,91.0,90.92,90.96,3000.0,90.92,91.0,90.92,90.96,3000.0
2014-07-21 11:30:00,90.96,90.99,90.78,90.86,6500.0,90.96,90.99,90.78,90.86,6500.0
2014-07-21 11:35:00,90.8,90.93,90.75,90.93,8300.0,90.8,90.93,90.75,90.93,8300.0
2014-07-21 11:40:00,90.91,91.02,90.89,91.0,2900.0,90.91,91.02,90.89,91.0,2900.0
2014-07-21 11:45:00,90.95,90.96,90.77,90.87,5400.0,90.95,90.96,90.77,90.87,5400.0
2014-07-21 11:50:00,90.87,91.03,90.87,90.98,6400.0,90.87,91.03,90.87,90.98,6400.0
2014-07-21 11:55:00,90.97,91.01,90.88,91.01,4300.0,90.97,91.01,90.88,91.01,4300.0
2014-07-21 12:00:00,91.06,91.08,90.97,91.0,1600.0,91.06,91.08,90.97,91.0,1600.0
2014-07-21 12:05:00,90.96,91.03,90.96,91.0,2200.0,90.96,91.03,90.96,91.0,2200.0
2014-07-21 12:10:00,90.97,91.02,90.95,91.01,1900.0,90.97,91.02,90.95,91.01,1900.0
2014-07-21 12:15:00,91.04,91.06,90.94,91.0,2300.0,91.04,91.06,90.94,91.0,2300.0
2014-07-21 12:20:00,91.05,91.06,90.98,90.98,1000.0,91.05,91.06,90.98,90.98,1000.0
2014-07-21 12:25:00,90.93,91.04,90.92,90.92,2800.0,90.93,91.04,90.92,90.92,2800.0
2014-07-21 12:30:00,90.99,91.03,90.99,91.03,1400.0,90.99,91.03,90.99,91.03,1400.0
2014-07-21 12:35:00,91.0,91.0,90.92,90.92,1800.0,91.0,91.0,90.92,90.92,1800.0
2014-07-21 12:40:00,90.9,90.95,90.86,90.95,4800.0,90.9,90.95,90.86,90.95,4800.0
2014-07-21 12:45:00,90.93,91.05,90.89,91.0,6200.0,90.93,91.05,90.89,91.0,6200.0
2014-07-21 12:50:00,91.0,91.02,90.95,91.0,1600.0,91.0,91.02,90.95,91.0,1600.0
2014-07-21 12:55:00,90.99,91.19,90.97,91.16,15800.0,90.99,91.19,90.97,91.16,15800.0
2014-07-21 13:00:00,91.14,91.15,91.05,91.05,1900.0,91.14,91.15,91.05,91.05,1900.0
2014-07-21 13:05:00,91.03,91.53,91.03,91.53,20300.0,91.03,91.53,91.03,91.53,20300.0
2014-07-21 13:10:00,91.52,92.08,91.52,92.02,45500.0,91.52,92.08,91.52,92.02,45500.0
2014-07-21 13:15:00,92.0,93.01,92.0,92.54,87300.0,92.0,93.01,92.0,92.54,87300.0
2014-07-21 13:20:00,92.5,92.59,92.17,92.17,17700.0,92.5,92.59,92.17,92.17,17700.0
2014-07-21 13:25:00,92.17,92.4,91.99,92.4,7200.0,92.17,92.4,91.99,92.4,7200.0
2014-07-21 13:30:00,92.4,92.55,92.0,92.14,10900.0,92.4,92.55,92.0,92.14,10900.0
2014-07-21 13:35:00,92.16,92.21,92.12,92.12,3800.0,92.16,92.21,92.12,92.12,3800.0
2014-07-21 13:40:00,92.14,92.27,92.14,92.21,2700.0,92.14,92.27,92.14,92.21,2700.0
2014-07-21 13:45:00,92.25,92.36,92.21,92.22,8700.0,92.25,92.36,92.21,92.22,8700.0
2014-07-21 13:50:00,92.21,92.47,92.21,92.47,7600.0,92.21,92.47,92.21,92.47,7600.0
2014-07-21 13:55:00,92.45,92.68,92.45,92.65,15600.0,92.45,92.68,92.45,92.65,15600.0
2014-07-21 14:00:00,92.63,92.71,92.59,92.64,16800.0,92.63,92.71,92.59,92.64,16800.0
2014-07-21 14:05:00,92.59,92.73,92.54,92.54,31100.0,92.59,92.73,92.54,92.54,31100.0
2014-07-21 14:10:00,92.55,92.72,92.54,92.71,21400.0,92.55,92.72,92.54,92.71,21400.0
2014-07-21 14:15:00,92.71,92.83,92.7,92.81,13400.0,92.71,92.83,92.7,92.81,13400.0
2014-07-21 14:20:00,92.82,92.83,92.7,92.82,14100.0,92.82,92.83,92.7,92.82,14100.0
2014-07-21 14:25:00,92.84,92.92,92.79,92.9,12300.0,92.84,92.92,92.79,92.9,12300.0
2014-07-21 14:30:00,92.93,92.93,92.61,92.61,17300.0,92.93,92.93,92.61,92.61,17300.0
2014-07-21 14:35:00,92.61,92.72,92.61,92.66,7300.0,92.61,92.72,92.61,92.66,7300.0
2014-07-21 14:40:00,92.68,92.78,92.65,92.78,9000.0,92.68,92.78,92.65,92.78,9000.0
2014-07-21 14:45:00,92.76,92.79,92.73,92.74,12000.0,92.76,92.79,92.73,92.74,12000.0
2014-07-21 14:50:00,92.68,92.86,92.68,92.85,11400.0,92.68,92.86,92.68,92.85,11400.0
2014-07-21 14:55:00,92.87,92.87,92.75,92.85,9500.0,92.87,92.87,92.75,92.85,9500.0
2014-07-21 15:00:00,92.85,92.9,92.82,92.86,13400.0,92.85,92.9,92.82,92.86,13400.0
2014-07-21 15:05:00,92.84,92.86,92.73,92.86,12800.0,92.84,92.86,92.73,92.86,12800.0
2014-07-21 15:10:00,92.87,92.87,92.78,92.85,11500.0,92.87,92.87,92.78,92.85,11500.0
2014-07-21 15:15:00,92.85,92.88,92.77,92.77,7900.0,92.85,92.88,92.77,92.77,7900.0
2014-07-21 15:20:00,92.79,92.96,92.78,92.96,10800.0,92.79,92.96,92.78,92.96,10800.0
2014-07-21 15:25:00,92.94,93.03,92.9,93.01,16400.0,92.94,93.03,92.9,93.01,16400.0
2014-07-21 15:30:00,92.98,93.06,92.97,92.99,12900.0,92.98,93.06,92.97,92.99,12900.0
2014-07-21 15:35:00,92.99,93.02,92.95,93.0,19300.0,92.99,93.02,92.95,93.0,19300.0
2014-07-21 15:40:00,93.0,93.07,92.97,93.0,20900.0,93.0,93.07,92.97,93.0,20900.0
2014-07-21 15:45:00,93.0,93.13,92.99,93.08,24100.0,93.0,93.13,92.99,93.08,24100.0
2014-07-21 15:50:00,93.07,93.07,92.99,93.03,24500.0,93.07,93.07,92.99,93.03,24500.0
2014-07-21 15:55:00,93.02,93.05,92.98,93.02,25300.0,93.02,93.05,92.98,93.02,25300.0
2014-07-22 09:30:00,93.75,93.8,92.91,93.0,14800.0,93.75,93.8,92.91,93.0,14800.0
2014-07-22 09:35:00,92.95,93.02,92.86,93.0,9900.0,92.95,93.02,92.86,93.0,9900.0
2014-07-22 09:40:00,93.02,93.18,92.86,93.01,8900.0,93.02,93.18,92.86,93.01,8900.0
2014-07-22 09:45:00,93.0,93.08,92.75,92.75,5000.0,93.0,93.08,92.75,92.75,5000.0
2014-07-22 09:50:00,92.66,92.96,92.66,92.85,12700.0,92.66,92.96,92.66,92.85,12700.0
2014-07-22 09:55:00,92.76,92.87,92.59,92.68,4400.0,92.76,92.87,92.59,92.68,4400.0
2014-07-22 10:00:00,92.73,92.79,92.37,92.43,6600.0,92.73,92.79,92.37,92.43,6600.0
2014-07-22 10:05:00,92.39,92.67,92.39,92.47,7000.0,92.39,92.67,92.39,92.47,7000.0
2014-07-22 10:10:00,92.43,92.45,92.17,92.17,8300.0,92.43,92.45,92.17,92.17,8300.0
2014-07-22 10:15:00,92.18,92.23,92.06,92.13,8300.0,92.18,92.23,92.06,92.13,8300.0
2014-07-22 10:20:00,92.14,92.24,92.09,92.24,4200.0,92.14,92.24,92.09,92.24,4200.0
2014-07-22 10:25:00,92.18,92.37,92.17,92.37,5900.0,92.18,92.37,92.17,92.37,5900.0
2014-07-22 10:30:00,92.41,92.42,92.24,92.25,16700.0,92.41,92.42,92.24,92.25,16700.0
2014-07-22 10:35:00,92.3,92.37,92.25,92.3,4900.0,92.3,92.37,92.25,92.3,4900.0
2014-07-22 10:40:00,92.25,92.31,92.21,92.24,3400.0,92.25,92.31,92.21,92.24,3400.0
2014-07-22 10:45:00,92.24,92.27,92.16,92.27,7500.0,92.24,92.27,92.16,92.27,7500.0
2014-07-22 10:50:00,92.2,92.24,92.12,92.15,8200.0,92.2,92.24,92.12,92.15,8200.0
2014-07-22 10:55:00,92.18,92.21,92.1,92.13,4200.0,92.18,92.21,92.1,92.13,4200.0
2014-07-22 11:00:00,92.16,92.28,92.12,92.27,4200.0,92.16,92.28,92.12,92.27,4200.0
2014-07-22 11:05:00,92.29,92.39,92.27,92.29,3200.0,92.29,92.39,92.27,92.29,3200.0
2014-07-22 11:10:00,92.31,92.36,92.28,92.36,3900.0,92.31,92.36,92.28,92.36,3900.0
2014-07-22 11:15:00,92.31,92.39,92.23,92.39,9900.0,92.31,92.39,92.23,92.39,9900.0
2014-07-22 11:20:00,92.38,92.38,92.24,92.32,4000.0,92.38,92.38,92.24,92.32,4000.0
2014-07-22 11:25:00,92.31,92.31,92.27,92.28,2100.0,92.31,92.31,92.27,92.28,2100.0
2014-07-22 11:30:00,92.28,92.28,92.1,92.1,3600.0,92.28,92.28,92.1,92.1,3600.0
2014-07-22 11:35:00,92.1,92.1,92.02,92.07,700.0,92.1,92.1,92.02,92.07,700.0
2014-07-22 11:40:00,92.05,92.07,92.04,92.05,3100.0,92.05,92.07,92.04,92.05,3100.0
2014-07-22 11:45:00,92.02,92.03,91.9,91.9,4200.0,92.02,92.03,91.9,91.9,4200.0
2014-07-22 11:50:00,91.9,91.91,91.84,91.84,2000.0,91.9,91.91,91.84,91.84,2000.0
2014-07-22 11:55:00,91.87,91.89,91.76,91.77,2500.0,91.87,91.89,91.76,91.77,2500.0
2014-07-22 12:00:00,91.78,91.78,91.74,91.74,2300.0,91.78,91.78,91.74,91.74,2300.0
2014-07-22 12:05:00,91.78,91.82,91.78,91.79,2900.0,91.78,91.82,91.78,91.79,2900.0
2014-07-22 12:10:00,91.76,91.76,91.69,91.7,3300.0,91.76,91.76,91.69,91.7,3300.0
2014-07-22 12:15:00,91.68,91.72,91.68,91.71,800.0,91.68,91.72,91.68,91.71,800.0
2014-07-22 12:20:00,91.73,91.74,91.67,91.68,2100.0,91.73,91.74,91.67,91.68,2100.0
2014-07-22 12:25:00,91.65,91.7,91.65,91.69,2600.0,91.65,91.7,91.65,91.69,2600.0
2014-07-22 12:30:00,91.7,91.7,91.6,91.62,3900.0,91.7,91.7,91.6,91.62,3900.0
2014-07-22 12:35:00,91.66,91.66,91.57,91.59,3600.0,91.66,91.66,91.57,91.59,3600.0
2014-07-22 12:40:00,91.63,91.63,91.52,91.55,2200.0,91.63,91.63,91.52,91.55,2200.0
2014-07-22 12:45:00,91.55,91.69,91.55,91.69,3700.0,91.55,91.69,91.55,91.69,3700.0
2014-07-22 12:50:00,91.79,91.87,91.71,91.87,4600.0,91.79,91.87,91.71,91.87,4600.0
2014-07-22 12:55:00,91.87,91.9,91.84,91.85,1200.0,91.87,91.9,91.84,91.85,1200.0
2014-07-22 13:00:00,91.9,91.9,91.85,91.85,2300.0,91.9,91.9,91.85,91.85,2300.0
2014-07-22 13:05:00,91.82,91.82,91.76,91.76,300.0,91.82,91.82,91.76,91.76,300.0
2014-07-22 13:10:00,91.76,91.8,91.72,91.8,1900.0,91.76,91.8,91.72,91.8,1900.0
2014-07-22 13:15:00,91.8,91.86,91.8,91.83,1500.0,91.8,91.86,91.8,91.83,1500.0
2014-07-22 13:20:00,91.8,91.8,91.72,91.76,2400.0,91.8,91.8,91.72,91.76,2400.0
2014-07-22 13:25:00,91.8,91.84,91.72,91.74,3300.0,91.8,91.84,91.72,91.74,3300.0
2014-07-22 13:30:00,91.74,91.82,91.74,91.74,1800.0,91.74,91.82,91.74,91.74,1800.0
2014-07-22 13:35:00,91.75,91.79,91.75,91.78,2700.0,91.75,91.79,91.75,91.78,2700.0
2014-07-22 13:40:00,91.8,91.85,91.76,91.84,5000.0,91.8,91.85,91.76,91.84,5000.0
2014-07-22 13:45:00,91.86,91.99,91.86,91.99,5900.0,91.86,91.99,91.86,91.99,5900.0
2014-07-22 13:50:00,91.99,92.0,91.93,91.98,2100.0,91.99,92.0,91.93,91.98,2100.0
2014-07-22 13:55:00,91.98,92.12,91.98,92.04,7600.0,91.98,92.12,91.98,92.04,7600.0
2014-07-22 14:00:00,92.11,92.13,92.04,92.11,3900.0,92.11,92.13,92.04,92.11,3900.0
2014-07-22 14:05:00,92.15,92.23,92.12,92.23,2600.0,92.15,92.23,92.12,92.23,2600.0
2014-07-22 14:10:00,92.17,92.2,92.07,92.1,4700.0,92.17,92.2,92.07,92.1,4700.0
2014-07-22 14:15:00,92.1,92.21,92.1,92.21,2700.0,92.1,92.21,92.1,92.21,2700.0
2014-07-22 14:20:00,92.21,92.27,92.19,92.24,2700.0,92.21,92.27,92.19,92.24,2700.0
2014-07-22 14:25:00,92.18,92.2,92.12,92.14,3400.0,92.18,92.2,92.12,92.14,3400.0
2014-07-22 14:30:00,92.12,92.17,92.08,92.17,2900.0,92.12,92.17,92.08,92.17,2900.0
2014-07-22 14:35:00,92.16,92.22,92.16,92.2,2600.0,92.16,92.22,92.16,92.2,2600.0
2014-07-22 14:40:00,92.22,92.26,92.11,92.11,5700.0,92.22,92.26,92.11,92.11,5700.0
2014-07-22 14:45:00,92.08,92.12,92.02,92.07,7200.0,92.08,92.12,92.02,92.07,7200.0
2014-07-22 14:50:00,92.04,92.14,91.98,92.14,6400.0,92.04,92.14,91.98,92.14,6400.0
2014-07-22 14:55:00,92.11,92.13,92.06,92.12,3200.0,92.11,92.13,92.06,92.12,3200.0
2014-07-22 15:00:00,92.12,92.12,92.01,92.08,7300.0,92.12,92.12,92.01,92.08,7300.0
2014-07-22 15:05:00,92.04,92.08,92.04,92.07,3100.0,92.04,92.08,92.04,92.07,3100.0
2014-07-22 15:10:00,92.08,92.1,92.04,92.06,4900.0,92.08,92.1,92.04,92.06,4900.0
2014-07-22 15:15:00,92.08,92.12,92.03,92.11,6000.0,92.08,92.12,92.03,92.11,6000.0
2014-07-22 15:20:00,92.06,92.12,91.98,91.98,2900.0,92.06,92.12,91.98,91.98,2900.0
2014-07-22 15:25:00,92.02,92.02,91.97,91.98,3700.0,92.02,92.02,91.97,91.98,3700.0
2014-07-22 15:30:00,91.99,92.03,91.98,92.02,5500.0,91.99,92.03,91.98,92.02,5500.0
2014-07-22 15:35:00,92.01,92.05,91.99,92.03,5400.0,92.01,92.05,91.99,92.03,5400.0
2014-07-22 15:40:00,92.02,92.14,92.0,92.13,12600.0,92.02,92.14,92.0,92.13,12600.0
2014-07-22 15:45:00,92.14,92.16,92.1,92.15,10000.0,92.14,92.16,92.1,92.15,10000.0
2014-07-22 15:50:00,92.14,92.17,92.08,92.16,34000.0,92.14,92.17,92.08,92.16,34000.0
2014-07-22 15:55:00,92.15,92.2,92.02,92.08,40800.0,92.15,92.2,92.02,92.08,40800.0
2014-07-23 09:30:00,92.06,92.37,91.61,92.3,3500.0,92.06,92.37,91.61,92.3,3500.0
2014-07-23 09:35:00,91.92,92.24,91.92,92.08,4600.0,91.92,92.24,91.92,92.08,4600.0
2014-07-23 09:40:00,92.06,92.06,91.6,91.61,8300.0,92.06,92.06,91.6,91.61,8300.0
2014-07-23 09:45:00,91.68,92.0,91.67,92.0,2700.0,91.68,92.0,91.67,92.0,2700.0
2014-07-23 09:50:00,92.03,92.04,91.96,91.99,1100.0,92.03,92.04,91.96,91.99,1100.0
2014-07-23 09:55:00,91.99,92.0,91.94,91.95,7600.0,91.99,92.0,91.94,91.95,7600.0
2014-07-23 10:00:00,91.95,92.06,91.74,91.74,4700.0,91.95,92.06,91.74,91.74,4700.0
2014-07-23 10:05:00,91.8,91.9,91.74,91.74,4600.0,91.8,91.9,91.74,91.74,4600.0
2014-07-23 10:10:00,91.74,91.82,91.5,91.5,12400.0,91.74,91.82,91.5,91.5,12400.0
2014-07-23 10:15:00,91.51,91.59,91.45,91.57,4700.0,91.51,91.59,91.45,91.57,4700.0
2014-07-23 10:20:00,91.57,91.67,91.47,91.53,4800.0,91.57,91.67,91.47,91.53,4800.0
2014-07-23 10:25:00,91.47,91.64,91.47,91.58,4700.0,91.47,91.64,91.47,91.58,4700.0
2014-07-23 10:30:00,91.64,91.7,91.64,91.67,3200.0,91.64,91.7,91.64,91.67,3200.0
2014-07-23 10:35:00,91.64,91.72,91.61,91.7,2800.0,91.64,91.72,91.61,91.7,2800.0
2014-07-23 10:40:00,91.68,91.69,91.63,91.68,12700.0,91.68,91.69,91.63,91.68,12700.0
2014-07-23 10:45:00,91.67,91.7,91.64,91.69,11700.0,91.67,91.7,91.64,91.69,11700.0
2014-07-23 10:50:00,91.67,91.72,91.6,91.62,27900.0,91.67,91.72,91.6,91.62,27900.0
2014-07-23 10:55:00,91.63,91.63,91.43,91.43,10200.0,91.63,91.63,91.43,91.43,10200.0
2014-07-23 11:00:00,91.42,91.5,91.42,91.49,6200.0,91.42,91.5,91.42,91.49,6200.0
2014-07-23 11:05:00,91.49,91.69,91.47,91.69,18800.0,91.49,91.69,91.47,91.69,18800.0
2014-07-23 11:10:00,91.68,91.68,91.6,91.65,3100.0,91.68,91.68,91.6,91.65,3100.0
2014-07-23 11:15:00,91.64,91.73,91.64,91.7,6600.0,91.64,91.73,91.64,91.7,6600.0
2014-07-23 11:20:00,91.69,91.73,91.69,91.69,10000.0,91.69,91.73,91.69,91.69,10000.0
2014-07-23 11:25:00,91.7,91.7,91.64,91.69,10900.0,91.7,91.7,91.64,91.69,10900.0
2014-07-23 11:30:00,91.69,91.82,91.65,91.82,19900.0,91.69,91.82,91.65,91.82,19900.0
2014-07-23 11:35:00,91.81,91.81,91.79,91.8,1300.0,91.81,91.81,91.79,91.8,1300.0
2014-07-23 11:40:00,91.77,91.82,91.77,91.79,2800.0,91.77,91.82,91.77,91.79,2800.0
2014-07-23 11:45:00,91.74,91.81,91.74,91.8,3500.0,91.74,91.81,91.74,91.8,3500.0
2014-07-23 11:50:00,91.8,91.8,91.69,91.71,4400.0,91.8,91.8,91.69,91.71,4400.0
2014-07-23 11:55:00,91.68,91.68,91.63,91.63,900.0,91.68,91.68,91.63,91.63,900.0
2014-07-23 12:00:00,91.6,91.63,91.6,91.6,800.0,91.6,91.63,91.6,91.6,800.0
2014-07-23 12:05:00,91.6,91.65,91.55,91.62,38000.0,91.6,91.65,91.55,91.62,38000.0
2014-07-23 12:10:00,91.6,91.6,91.51,91.51,3200.0,91.6,91.6,91.51,91.51,3200.0
2014-07-23 12:15:00,91.52,91.57,91.52,91.57,2200.0,91.52,91.57,91.52,91.57,2200.0
2014-07-23 12:20:00,91.56,91.57,91.5,91.52,10700.0,91.56,91.57,91.5,91.52,10700.0
2014-07-23 12:25:00,91.54,91.55,91.47,91.47,4100.0,91.54,91.55,91.47,91.47,4100.0
2014-07-23 12:30:00,91.53,91.53,91.44,91.46,800.0,91.53,91.53,91.44,91.46,800.0
2014-07-23 12:35:00,91.39,91.43,91.37,91.38,4500.0,91.39,91.43,91.37,91.38,4500.0
2014-07-23 12:40:00,91.38,91.51,91.38,91.48,3700.0,91.38,91.51,91.38,91.48,3700.0
2014-07-23 12:45:00,91.43,91.43,91.41,91.41,2800.0,91.43,91.43,91.41,91.41,2800.0
2014-07-23 12:50:00,91.43,91.46,91.38,91.38,1500.0,91.43,91.46,91.38,91.38,1500.0
2014-07-23 12:55:00,91.4,91.42,91.38,91.41,800.0,91.4,91.42,91.38,91.41,800.0
2014-07-23 13:00:00,91.43,91.47,91.43,91.44,2000.0,91.43,91.47,91.43,91.44,2000.0
2014-07-23 13:05:00,91.45,91.52,91.45,91.48,2100.0,91.45,91.52,91.45,91.48,2100.0
2014-07-23 13:10:00,91.52,91.52,91.52,91.52,200.0,91.52,91.52,91.52,91.52,200.0
2014-07-23 13:15:00,91.52,91.78,91.47,91.62,42000.0,91.52,91.78,91.47,91.62,42000.0
2014-07-23 13:20:00,91.6,91.85,91.6,91.85,9000.0,91.6,91.85,91.6,91.85,9000.0
2014-07-23 13:25:00,91.83,91.94,91.78,91.9,7400.0,91.83,91.94,91.78,91.9,7400.0
2014-07-23 13:30:00,91.9,91.91,91.81,91.85,1500.0,91.9,91.91,91.81,91.85,1500.0
2014-07-23 13:35:00,91.81,91.9,91.81,91.9,1600.0,91.81,91.9,91.81,91.9,1600.0
2014-07-23 13:40:00,91.86,91.92,91.86,91.89,3300.0,91.86,91.92,91.86,91.89,3300.0
2014-07-23 13:45:00,91.91,91.95,91.82,91.83,4100.0,91.91,91.95,91.82,91.83,4100.0
2014-07-23 13:50:00,91.89,91.89,91.8,91.87,1600.0,91.89,91.89,91.8,91.87,1600.0
2014-07-23 13:55:00,91.88,91.92,91.82,91.82,3700.0,91.88,91.92,91.82,91.82,3700.0
2014-07-23 14:00:00,91.87,91.87,91.8,91.8,600.0,91.87,91.87,91.8,91.8,600.0
2014-07-23 14:05:00,91.86,91.91,91.84,91.84,3400.0,91.86,91.91,91.84,91.84,3400.0
2014-07-23 14:10:00,91.84,91.84,91.76,91.78,1700.0,91.84,91.84,91.76,91.78,1700.0
2014-07-23 14:15:00,91.72,91.73,91.6,91.69,6800.0,91.72,91.73,91.6,91.69,6800.0
2014-07-23 14:20:00,91.69,91.81,91.69,91.8,1100.0,91.69,91.81,91.69,91.8,1100.0
2014-07-23 14:25:00,91.79,91.87,91.7,91.87,29500.0,91.79,91.87,91.7,91.87,29500.0
2014-07-23 14:30:00,91.86,91.88,91.81,91.86,1300.0,91.86,91.88,91.81,91.86,1300.0
2014-07-23 14:35:00,91.9,91.97,91.9,91.95,3100.0,91.9,91.97,91.9,91.95,3100.0
2014-07-23 14:40:00,91.94,91.94,91.87,91.9,1900.0,91.94,91.94,91.87,91.9,1900.0
2014-07-23 14:45:00,91.9,91.96,91.9,91.96,1500.0,91.9,91.96,91.9,91.96,1500.0
2014-07-23 14:50:00,91.92,92.04,91.91,92.04,73500.0,91.92,92.04,91.91,92.04,73500.0
2014-07-23 14:55:00,92.08,92.14,92.08,92.14,2200.0,92.08,92.14,92.08,92.14,2200.0
2014-07-23 15:00:00,92.12,92.15,92.0,92.03,4500.0,92.12,92.15,92.0,92.03,4500.0
2014-07-23 15:05:00,92.03,92.13,92.03,92.13,5200.0,92.03,92.13,92.03,92.13,5200.0
2014-07-23 15:10:00,92.12,92.14,92.1,92.1,4000.0,92.12,92.14,92.1,92.1,4000.0
2014-07-23 15:15:00,92.09,92.11,92.08,92.1,3600.0,92.09,92.11,92.08,92.1,3600.0
2014-07-23 15:20:00,92.1,92.14,92.09,92.12,8600.0,92.1,92.14,92.09,92.12,8600.0
2014-07-23 15:25:00,92.11,92.16,92.06,92.16,3800.0,92.11,92.16,92.06,92.16,3800.0
2014-07-23 15:30:00,92.12,92.12,92.05,92.08,8700.0,92.12,92.12,92.05,92.08,8700.0
2014-07-23 15:35:00,92.13,92.13,92.05,92.07,5100.0,92.13,92.13,92.05,92.07,5100.0
2014-07-23 15:40:00,92.09,92.16,92.05,92.16,16500.0,92.09,92.16,92.05,92.16,16500.0
2014-07-23 15:45:00,92.16,92.2,92.14,92.2,9800.0,92.16,92.2,92.14,92.2,9800.0
2014-07-23 15:50:00,92.2,92.28,92.13,92.25,17400.0,92.2,92.28,92.13,92.25,17400.0
2014-07-23 15:55:00,92.23,92.36,92.2,92.2,27700.0,92.23,92.36,92.2,92.2,27700.0
2014-07-24 09:30:00,92.04,92.09,91.27,92.03,7000.0,92.04,92.09,91.27,92.03,7000.0
2014-07-24 09:35:00,91.68,91.95,91.37,91.65,4900.0,91.68,91.95,91.37,91.65,4900.0
2014-07-24 09:40:00,91.86,92.18,91.65,92.18,45500.0,91.86,92.18,91.65,92.18,45500.0
2014-07-24 09:45:00,92.23,92.34,92.23,92.31,1500.0,92.23,92.34,92.23,92.31,1500.0
2014-07-24 09:50:00,92.34,92.54,92.08,92.26,7000.0,92.34,92.54,92.08,92.26,7000.0
2014-07-24 09:55:00,92.25,92.25,92.05,92.15,12400.0,92.25,92.25,92.05,92.15,12400.0
2014-07-24 10:00:00,92.05,92.24,91.8,92.24,11000.0,92.05,92.24,91.8,92.24,11000.0
2014-07-24 10:05:00,92.24,92.42,92.14,92.42,10600.0,92.24,92.42,92.14,92.42,10600.0
2014-07-24 10:10:00,92.48,92.5,92.38,92.46,14500.0,92.48,92.5,92.38,92.46,14500.0
2014-07-24 10:15:00,92.45,92.57,92.41,92.5,3300.0,92.45,92.57,92.41,92.5,3300.0
2014-07-24 10:20:00,92.42,92.65,92.42,92.65,2700.0,92.42,92.65,92.42,92.65,2700.0
2014-07-24 10:25:00,92.62,92.68,92.55,92.68,7500.0,92.62,92.68,92.55,92.68,7500.0
2014-07-24 10:30:00,92.68,92.68,92.59,92.6,1300.0,92.68,92.68,92.59,92.6,1300.0
2014-07-24 10:35:00,92.61,92.71,92.61,92.71,1800.0,92.61,92.71,92.61,92.71,1800.0
2014-07-24 10:40:00,92.73,92.78,92.65,92.73,2300.0,92.73,92.78,92.65,92.73,2300.0
2014-07-24 10:45:00,92.72,92.73,92.72,92.72,500.0,92.72,92.73,92.72,92.72,500.0
2014-07-24 10:50:00,92.68,92.79,92.61,92.79,26500.0,92.68,92.79,92.61,92.79,26500.0
2014-07-24 10:55:00,92.72,92.79,92.69,92.79,900.0,92.72,92.79,92.69,92.79,900.0
2014-07-24 11:00:00,92.79,92.84,92.77,92.78,1400.0,92.79,92.84,92.77,92.78,1400.0
2014-07-24 11:05:00,92.75,92.88,92.74,92.85,11400.0,92.75,92.88,92.74,92.85,11400.0
2014-07-24 11:10:00,92.85,92.87,92.79,92.79,2400.0,92.85,92.87,92.79,92.79,2400.0
2014-07-24 11:15:00,92.84,92.87,92.68,92.68,10400.0,92.84,92.87,92.68,92.68,10400.0
2014-07-24 11:20:00,92.68,92.72,92.59,92.63,6700.0,92.68,92.72,92.59,92.63,6700.0
2014-07-24 11:25:00,92.63,92.73,92.63,92.67,1500.0,92.63,92.73,92.63,92.67,1500.0
2014-07-24 11:30:00,92.67,92.67,92.59,92.59,1600.0,92.67,92.67,92.59,92.59,1600.0
2014-07-24 11:35:00,92.55,92.55,92.4,92.42,3100.0,92.55,92.55,92.4,92.42,3100.0
2014-07-24 11:40:00,92.39,92.46,92.39,92.45,2100.0,92.39,92.46,92.39,92.45,2100.0
2014-07-24 11:45:00,92.47,92.59,92.45,92.59,2700.0,92.47,92.59,92.45,92.59,2700.0
2014-07-24 11:50:00,92.62,92.68,92.57,92.68,4000.0,92.62,92.68,92.57,92.68,4000.0
2014-07-24 11:55:00,92.68,92.89,92.68,92.89,3500.0,92.68,92.89,92.68,92.89,3500.0
2014-07-24 12:00:00,92.89,92.95,92.86,92.95,1500.0,92.89,92.95,92.86,92.95,1500.0
2014-07-24 12:05:00,92.95,93.0,92.93,92.95,3600.0,92.95,93.0,92.93,92.95,3600.0
2014-07-24 12:10:00,92.92,92.92,92.89,92.92,1200.0,92.92,92.92,92.89,92.92,1200.0
2014-07-24 12:15:00,92.9,93.16,92.9,93.12,6200.0,92.9,93.16,92.9,93.12,6200.0
2014-07-24 12:20:00,93.15,93.24,93.15,93.17,10500.0,93.15,93.24,93.15,93.17,10500.0
2014-07-24 12:25:00,93.19,93.31,93.19,93.21,9500.0,93.19,93.31,93.19,93.21,9500.0
2014-07-24 12:30:00,93.28,93.28,93.19,93.23,1300.0,93.28,93.28,93.19,93.23,1300.0
2014-07-24 12:35:00,93.19,93.19,93.11,93.12,3400.0,93.19,93.19,93.11,93.12,3400.0
2014-07-24 12:40:00,93.11,93.11,92.98,92.98,3800.0,93.11,93.11,92.98,92.98,3800.0
2014-07-24 12:45:00,92.98,93.02,92.93,92.95,8400.0,92.98,93.02,92.93,92.95,8400.0
2014-07-24 12:50:00,92.97,93.06,92.97,93.02,1400.0,92.97,93.06,92.97,93.02,1400.0
2014-07-24 12:55:00,93.02,93.02,92.99,93.0,2300.0,93.02,93.02,92.99,93.0,2300.0
2014-07-24 13:00:00,92.99,93.01,92.95,93.0,3200.0,92.99,93.01,92.95,93.0,3200.0
2014-07-24 13:05:00,92.98,93.02,92.94,93.01,4800.0,92.98,93.02,92.94,93.01,4800.0
2014-07-24 13:10:00,93.0,93.02,92.97,92.99,2800.0,93.0,93.02,92.97,92.99,2800.0
2014-07-24 13:15:00,92.99,93.05,92.99,93.05,2700.0,92.99,93.05,92.99,93.05,2700.0
2014-07-24 13:20:00,93.05,93.05,93.0,93.0,1300.0,93.05,93.05,93.0,93.0,1300.0
2014-07-24 13:25:00,93.02,93.08,93.02,93.08,1500.0,93.02,93.08,93.02,93.08,1500.0
2014-07-24 13:30:00,93.08,93.08,93.0,93.0,2300.0,93.08,93.08,93.0,93.0,2300.0
2014-07-24 13:35:00,92.98,93.01,92.96,92.98,1100.0,92.98,93.01,92.96,92.98,1100.0
2014-07-24 13:40:00,92.98,93.07,92.97,93.04,1800.0,92.98,93.07,92.97,93.04,1800.0
2014-07-24 13:45:00,93.1,93.15,93.06,93.14,1000.0,93.1,93.15,93.06,93.14,1000.0
2014-07-24 13:50:00,93.06,93.11,93.05,93.07,2100.0,93.06,93.11,93.05,93.07,2100.0
2014-07-24 13:55:00,93.05,93.11,93.04,93.04,3000.0,93.05,93.11,93.04,93.04,3000.0
2014-07-24 14:00:00,93.08,93.18,93.08,93.13,2800.0,93.08,93.18,93.08,93.13,2800.0
2014-07-24 14:05:00,93.1,93.14,93.07,93.1,1900.0,93.1,93.14,93.07,93.1,1900.0
2014-07-24 14:10:00,93.14,93.18,93.13,93.18,1700.0,93.14,93.18,93.13,93.18,1700.0
2014-07-24 14:15:00,93.16,93.17,93.09,93.09,1700.0,93.16,93.17,93.09,93.09,1700.0
2014-07-24 14:20:00,93.11,93.11,93.09,93.09,2000.0,93.11,93.11,93.09,93.09,2000.0
2014-07-24 14:25:00,93.1,93.13,93.09,93.13,900.0,93.1,93.13,93.09,93.13,900.0
2014-07-24 14:30:00,93.08,93.12,93.08,93.11,3300.0,93.08,93.12,93.08,93.11,3300.0
2014-07-24 14:35:00,93.1,93.13,93.1,93.1,3400.0,93.1,93.13,93.1,93.1,3400.0
2014-07-24 14:40:00,93.11,93.17,93.09,93.15,5200.0,93.11,93.17,93.09,93.15,5200.0
2014-07-24 14:45:00,93.14,93.15,93.11,93.11,1900.0,93.14,93.15,93.11,93.11,1900.0
2014-07-24 14:50:00,93.12,93.16,93.12,93.14,3600.0,93.12,93.16,93.12,93.14,3600.0
2014-07-24 14:55:00,93.13,93.13,93.08,93.11,4700.0,93.13,93.13,93.08,93.11,4700.0
2014-07-24 15:00:00,93.12,93.13,93.08,93.08,7400.0,93.12,93.13,93.08,93.08,7400.0
2014-07-24 15:05:00,93.11,93.13,93.08,93.09,7000.0,93.11,93.13,93.08,93.09,7000.0
2014-07-24 15:10:00,93.1,93.14,93.1,93.13,11100.0,93.1,93.14,93.1,93.13,11100.0
2014-07-24 15:15:00,93.13,93.13,93.09,93.11,4200.0,93.13,93.13,93.09,93.11,4200.0
2014-07-24 15:20:00,93.11,93.14,93.09,93.09,6300.0,93.11,93.14,93.09,93.09,6300.0
2014-07-24 15:25:00,93.11,93.12,93.09,93.12,5100.0,93.11,93.12,93.09,93.12,5100.0
2014-07-24 15:30:00,93.11,93.18,93.1,93.18,7800.0,93.11,93.18,93.1,93.18,7800.0
2014-07-24 15:35:00,93.19,93.2,93.13,93.13,7100.0,93.19,93.2,93.13,93.13,7100.0
2014-07-24 15:40:00,93.14,93.2,93.14,93.19,9800.0,93.14,93.2,93.14,93.19,9800.0
2014-07-24 15:45:00,93.17,93.19,93.15,93.18,8200.0,93.17,93.19,93.15,93.18,8200.0
2014-07-24 15:50:00,93.18,93.2,93.11,93.17,18000.0,93.18,93.2,93.11,93.17,18000.0
2014-07-24 15:55:00,93.18,93.26,93.1,93.15,38000.0,93.18,93.26,93.1,93.15,38000.0
2014-07-25 09:30:00,92.7,92.95,91.16,92.95,3600.0,92.7,92.95,91.16,92.95,3600.0
2014-07-25 09:35:00,93.11,93.11,92.58,92.82,3300.0,93.11,93.11,92.58,92.82,3300.0
2014-07-25 09:40:00,92.9,92.94,92.67,92.67,4200.0,92.9,92.94,92.67,92.67,4200.0
2014-07-25 09:45:00,92.69,92.83,92.64,92.75,2600.0,92.69,92.83,92.64,92.75,2600.0
2014-07-25 09:50:00,92.89,92.98,92.83,92.83,700.0,92.89,92.98,92.83,92.83,700.0
2014-07-25 09:55:00,92.92,93.02,92.81,92.83,16200.0,92.92,93.02,92.81,92.83,16200.0
2014-07-25 10:00:00,92.92,92.94,92.77,92.78,4000.0,92.92,92.94,92.77,92.78,4000.0
2014-07-25 10:05:00,92.69,92.8,92.65,92.73,2500.0,92.69,92.8,92.65,92.73,2500.0
2014-07-25 10:10:00,92.62,92.8,92.56,92.74,8800.0,92.62,92.8,92.56,92.74,8800.0
2014-07-25 10:15:00,92.72,92.73,92.55,92.61,3800.0,92.72,92.73,92.55,92.61,3800.0
2014-07-25 10:20:00,92.6,92.65,92.54,92.55,3800.0,92.6,92.65,92.54,92.55,3800.0
2014-07-25 10:25:00,92.55,92.56,92.41,92.52,6400.0,92.55,92.56,92.41,92.52,6400.0
2014-07-25 10:30:00,92.47,92.57,92.41,92.47,6700.0,92.47,92.57,92.41,92.47,6700.0
2014-07-25 10:35:00,92.48,92.62,92.48,92.59,4700.0,92.48,92.62,92.48,92.59,4700.0
2014-07-25 10:40:00,92.51,92.62,92.45,92.62,7600.0,92.51,92.62,92.45,92.62,7600.0
2014-07-25 10:45:00,92.52,92.74,92.52,92.68,5800.0,92.52,92.74,92.52,92.68,5800.0
2014-07-25 10:50:00,92.67,92.72,92.58,92.58,6100.0,92.67,92.72,92.58,92.58,6100.0
2014-07-25 10:55:00,92.55,92.65,92.37,92.53,17500.0,92.55,92.65,92.37,92.53,17500.0
2014-07-25 11:00:00,92.56,92.56,92.41,92.55,6700.0,92.56,92.56,92.41,92.55,6700.0
2014-07-25 11:05:00,92.5,92.62,92.47,92.53,8900.0,92.5,92.62,92.47,92.53,8900.0
2014-07-25 11:10:00,92.54,92.57,92.48,92.48,2400.0,92.54,92.57,92.48,92.48,2400.0
2014-07-25 11:15:00,92.5,92.53,92.41,92.53,3200.0,92.5,92.53,92.41,92.53,3200.0
2014-07-25 11:20:00,92.48,92.52,92.42,92.44,6500.0,92.48,92.52,92.42,92.44,6500.0
2014-07-25 11:25:00,92.48,92.59,92.44,92.45,3400.0,92.48,92.59,92.44,92.45,3400.0
2014-07-25 11:30:00,92.5,92.5,92.33,92.33,3900.0,92.5,92.5,92.33,92.33,3900.0
2014-07-25 11:35:00,92.34,92.4,92.33,92.4,1600.0,92.34,92.4,92.33,92.4,1600.0
2014-07-25 11:40:00,92.39,92.41,92.37,92.41,900.0,92.39,92.41,92.37,92.41,900.0
2014-07-25 11:45:00,92.41,92.48,92.41,92.43,1200.0,92.41,92.48,92.41,92.43,1200.0
2014-07-25 11:50:00,92.47,92.54,92.45,92.54,1600.0,92.47,92.54,92.45,92.54,1600.0
2014-07-25 11:55:00,92.57,92.57,92.46,92.52,2500.0,92.57,92.57,92.46,92.52,2500.0
2014-07-25 12:00:00,92.48,92.58,92.48,92.56,1500.0,92.48,92.58,92.48,92.56,1500.0
2014-07-25 12:05:00,92.62,92.68,92.57,92.65,1100.0,92.62,92.68,92.57,92.65,1100.0
2014-07-25 12:10:00,92.66,92.71,92.56,92.57,6300.0,92.66,92.71,92.56,92.57,6300.0
2014-07-25 12:15:00,92.58,92.58,92.58,92.58,400.0,92.58,92.58,92.58,92.58,400.0
2014-07-25 12:20:00,92.58,92.59,92.55,92.55,500.0,92.58,92.59,92.55,92.55,500.0
2014-07-25 12:25:00,92.61,92.61,92.56,92.56,700.0,92.61,92.61,92.56,92.56,700.0
2014-07-25 12:30:00,92.56,92.57,92.54,92.54,1800.0,92.56,92.57,92.54,92.54,1800.0
2014-07-25 12:35:00,92.53,92.58,92.5,92.55,2500.0,92.53,92.58,92.5,92.55,2500.0
2014-07-25 12:40:00,92.55,92.55,92.52,92.54,500.0,92.55,92.55,92.52,92.54,500.0
2014-07-25 12:45:00,92.54,92.66,92.54,92.66,3600.0,92.54,92.66,92.54,92.66,3600.0
2014-07-25 12:50:00,92.65,92.65,92.49,92.49,3900.0,92.65,92.65,92.49,92.49,3900.0
2014-07-25 12:55:00,92.5,92.52,92.47,92.47,1300.0,92.5,92.52,92.47,92.47,1300.0
2014-07-25 13:00:00,92.47,92.56,92.47,92.54,1700.0,92.47,92.56,92.47,92.54,1700.0
2014-07-25 13:05:00,92.55,92.57,92.53,92.53,2200.0,92.55,92.57,92.53,92.53,2200.0
2014-07-25 13:10:00,92.55,92.6,92.52,92.6,2400.0,92.55,92.6,92.52,92.6,2400.0
2014-07-25 13:15:00,92.65,92.65,92.58,92.63,5500.0,92.65,92.65,92.58,92.63,5500.0
2014-07-25 13:20:00,92.63,92.74,92.62,92.74,2400.0,92.63,92.74,92.62,92.74,2400.0
2014-07-25 13:25:00,92.72,92.85,92.7,92.8,4600.0,92.72,92.85,92.7,92.8,4600.0
2014-07-25 13:30:00,92.82,92.83,92.64,92.67,2800.0,92.82,92.83,92.64,92.67,2800.0
2014-07-25 13:35:00,92.66,92.88,92.66,92.8,13100.0,92.66,92.88,92.66,92.8,13100.0
2014-07-25 13:40:00,92.85,92.85,92.69,92.69,3500.0,92.85,92.85,92.69,92.69,3500.0
2014-07-25 13:45:00,92.64,92.68,92.63,92.64,1500.0,92.64,92.68,92.63,92.64,1500.0
2014-07-25 13:50:00,92.73,92.86,92.73,92.84,1800.0,92.73,92.86,92.73,92.84,1800.0
2014-07-25 13:55:00,92.82,92.87,92.8,92.85,7900.0,92.82,92.87,92.8,92.85,7900.0
2014-07-25 14:00:00,92.81,92.93,92.8,92.84,7700.0,92.81,92.93,92.8,92.84,7700.0
2014-07-25 14:05:00,92.84,92.84,92.72,92.72,6600.0,92.84,92.84,92.72,92.72,6600.0
2014-07-25 14:10:00,92.74,92.89,92.72,92.86,5300.0,92.74,92.89,92.72,92.86,5300.0
2014-07-25 14:15:00,92.9,92.91,92.79,92.81,12900.0,92.9,92.91,92.79,92.81,12900.0
2014-07-25 14:20:00,92.79,92.86,92.78,92.81,4100.0,92.79,92.86,92.78,92.81,4100.0
2014-07-25 14:25:00,92.84,92.88,92.83,92.84,3300.0,92.84,92.88,92.83,92.84,3300.0
2014-07-25 14:30:00,92.85,92.88,92.83,92.83,5800.0,92.85,92.88,92.83,92.83,5800.0
2014-07-25 14:35:00,92.83,92.87,92.76,92.79,8500.0,92.83,92.87,92.76,92.79,8500.0
2014-07-25 14:40:00,92.79,92.86,92.78,92.85,2900.0,92.79,92.86,92.78,92.85,2900.0
2014-07-25 14:45:00,92.81,92.87,92.81,92.85,5100.0,92.81,92.87,92.81,92.85,5100.0
2014-07-25 14:50:00,92.85,92.85,92.77,92.77,6200.0,92.85,92.85,92.77,92.77,6200.0
2014-07-25 14:55:00,92.77,92.87,92.77,92.84,8500.0,92.77,92.87,92.77,92.84,8500.0
2014-07-25 15:00:00,92.84,92.85,92.64,92.67,12900.0,92.84,92.85,92.64,92.67,12900.0
2014-07-25 15:05:00,92.68,92.68,92.62,92.67,2400.0,92.68,92.68,92.62,92.67,2400.0
2014-07-25 15:10:00,92.67,92.77,92.62,92.62,9500.0,92.67,92.77,92.62,92.62,9500.0
2014-07-25 15:15:00,92.62,92.77,92.61,92.66,11600.0,92.62,92.77,92.61,92.66,11600.0
2014-07-25 15:20:00,92.61,92.7,92.6,92.62,10900.0,92.61,92.7,92.6,92.62,10900.0
2014-07-25 15:25:00,92.63,92.66,92.57,92.66,6200.0,92.63,92.66,92.57,92.66,6200.0
2014-07-25 15:30:00,92.65,92.7,92.63,92.63,11500.0,92.65,92.7,92.63,92.63,11500.0
2014-07-25 15:35:00,92.61,92.69,92.59,92.68,6200.0,92.61,92.69,92.59,92.68,6200.0
2014-07-25 15:40:00,92.65,92.7,92.65,92.68,11500.0,92.65,92.7,92.65,92.68,11500.0
2014-07-25 15:45:00,92.68,92.7,92.68,92.69,14100.0,92.68,92.7,92.68,92.69,14100.0
2014-07-25 15:50:00,92.7,92.73,92.64,92.66,24700.0,92.7,92.73,92.64,92.66,24700.0
2014-07-25 15:55:00,92.65,92.67,92.53,92.61,26000.0,92.65,92.67,92.53,92.61,26000.0
2014-07-28 09:30:00,92.77,92.77,92.0,92.0,2800.0,92.77,92.77,92.0,92.0,2800.0
2014-07-28 09:35:00,92.62,92.62,92.03,92.4,2400.0,92.62,92.62,92.03,92.4,2400.0
2014-07-28 09:40:00,92.21,92.33,91.9,92.0,2900.0,92.21,92.33,91.9,92.0,2900.0
2014-07-28 09:45:00,92.06,92.34,92.01,92.09,12600.0,92.06,92.34,92.01,92.09,12600.0
2014-07-28 09:50:00,92.01,92.12,91.97,92.11,9200.0,92.01,92.12,91.97,92.11,9200.0
2014-07-28 09:55:00,92.11,92.17,92.05,92.17,9500.0,92.11,92.17,92.05,92.17,9500.0
2014-07-28 10:00:00,92.18,92.43,91.91,91.97,13900.0,92.18,92.43,91.91,91.97,13900.0
2014-07-28 10:05:00,92.03,92.14,91.91,91.91,7600.0,92.03,92.14,91.91,91.91,7600.0
2014-07-28 10:10:00,91.91,92.09,91.91,92.09,1900.0,91.91,92.09,91.91,92.09,1900.0
2014-07-28 10:15:00,92.08,92.1,91.81,91.93,6700.0,92.08,92.1,91.81,91.93,6700.0
2014-07-28 10:20:00,91.93,91.99,91.86,91.96,5700.0,91.93,91.99,91.86,91.96,5700.0
2014-07-28 10:25:00,92.01,92.1,92.01,92.08,2900.0,92.01,92.1,92.01,92.08,2900.0
2014-07-28 10:30:00,92.05,92.06,91.81,91.81,12700.0,92.05,92.06,91.81,91.81,12700.0
2014-07-28 10:35:00,91.81,92.0,91.72,92.0,6000.0,91.81,92.0,91.72,92.0,6000.0
2014-07-28 10:40:00,92.01,92.01,91.87,91.94,11800.0,92.01,92.01,91.87,91.94,11800.0
2014-07-28 10:45:00,91.99,92.06,91.96,92.04,7600.0,91.99,92.06,91.96,92.04,7600.0
2014-07-28 10:50:00,92.05,92.06,91.95,91.97,8300.0,92.05,92.06,91.95,91.97,8300.0
2014-07-28 10:55:00,91.95,92.01,91.9,92.0,5100.0,91.95,92.01,91.9,92.0,5100.0
2014-07-28 11:00:00,91.98,92.03,91.93,92.03,7400.0,91.98,92.03,91.93,92.03,7400.0
2014-07-28 11:05:00,92.05,92.18,92.03,92.03,9100.0,92.05,92.18,92.03,92.03,9100.0
2014-07-28 11:10:00,92.05,92.22,92.05,92.2,8200.0,92.05,92.22,92.05,92.2,8200.0
2014-07-28 11:15:00,92.2,92.32,92.2,92.28,7000.0,92.2,92.32,92.2,92.28,7000.0
2014-07-28 11:20:00,92.27,92.4,92.2,92.28,11200.0,92.27,92.4,92.2,92.28,11200.0
2014-07-28 11:25:00,92.26,92.36,92.26,92.3,9500.0,92.26,92.36,92.26,92.3,9500.0
2014-07-28 11:30:00,92.25,92.28,92.17,92.18,4700.0,92.25,92.28,92.17,92.18,4700.0
2014-07-28 11:35:00,92.18,92.2,92.13,92.2,2300.0,92.18,92.2,92.13,92.2,2300.0
2014-07-28 11:40:00,92.24,92.32,92.24,92.3,1200.0,92.24,92.32,92.24,92.3,1200.0
2014-07-28 11:45:00,92.26,92.28,92.16,92.22,6100.0,92.26,92.28,92.16,92.22,6100.0
2014-07-28 11:50:00,92.29,92.32,92.23,92.23,2000.0,92.29,92.32,92.23,92.23,2000.0
2014-07-28 11:55:00,92.24,92.25,92.17,92.17,900.0,92.24,92.25,92.17,92.17,900.0
2014-07-28 12:00:00,92.15,92.18,92.15,92.18,900.0,92.15,92.18,92.15,92.18,900.0
2014-07-28 12:05:00,92.14,92.18,92.1,92.18,2300.0,92.14,92.18,92.1,92.18,2300.0
2014-07-28 12:10:00,92.19,92.25,92.09,92.12,3100.0,92.19,92.25,92.09,92.12,3100.0
2014-07-28 12:15:00,92.11,92.21,92.1,92.15,2600.0,92.11,92.21,92.1,92.15,2600.0
2014-07-28 12:20:00,92.11,92.11,92.11,92.11,300.0,92.11,92.11,92.11,92.11,300.0
2014-07-28 12:25:00,92.07,92.15,92.06,92.11,4300.0,92.07,92.15,92.06,92.11,4300.0
2014-07-28 12:30:00,92.09,92.25,92.05,92.25,5900.0,92.09,92.25,92.05,92.25,5900.0
2014-07-28 12:35:00,92.18,92.21,92.08,92.08,1700.0,92.18,92.21,92.08,92.08,1700.0
2014-07-28 12:40:00,92.13,92.25,92.12,92.24,3800.0,92.13,92.25,92.12,92.24,3800.0
2014-07-28 12:45:00,92.24,92.24,92.2,92.22,1000.0,92.24,92.24,92.2,92.22,1000.0
2014-07-28 12:50:00,92.19,92.21,92.16,92.18,500.0,92.19,92.21,92.16,92.18,500.0
2014-07-28 12:55:00,92.16,92.26,92.12,92.26,3100.0,92.16,92.26,92.12,92.26,3100.0
2014-07-28 13:00:00,92.22,92.24,92.19,92.24,900.0,92.22,92.24,92.19,92.24,900.0
2014-07-28 13:05:00,92.24,92.33,92.24,92.33,1600.0,92.24,92.33,92.24,92.33,1600.0
2014-07-28 13:10:00,92.34,92.38,92.33,92.38,1600.0,92.34,92.38,92.33,92.38,1600.0
2014-07-28 13:15:00,92.36,92.38,92.31,92.36,5900.0,92.36,92.38,92.31,92.36,5900.0
2014-07-28 13:20:00,92.36,92.43,92.35,92.41,2300.0,92.36,92.43,92.35,92.41,2300.0
2014-07-28 13:25:00,92.41,92.42,92.29,92.31,3900.0,92.41,92.42,92.29,92.31,3900.0
2014-07-28 13:30:00,92.34,92.4,92.33,92.4,1900.0,92.34,92.4,92.33,92.4,1900.0
2014-07-28 13:35:00,92.38,92.46,92.36,92.45,4200.0,92.38,92.46,92.36,92.45,4200.0
2014-07-28 13:40:00,92.43,92.43,92.33,92.42,3100.0,92.43,92.43,92.33,92.42,3100.0
2014-07-28 13:45:00,92.45,92.45,92.36,92.36,2300.0,92.45,92.45,92.36,92.36,2300.0
2014-07-28 13:50:00,92.35,92.35,92.3,92.3,200.0,92.35,92.35,92.3,92.3,200.0
2014-07-28 13:55:00,92.31,92.35,92.31,92.35,1700.0,92.31,92.35,92.31,92.35,1700.0
2014-07-28 14:00:00,92.32,92.34,92.27,92.27,1600.0,92.32,92.34,92.27,92.27,1600.0
2014-07-28 14:05:00,92.31,92.36,92.31,92.36,1200.0,92.31,92.36,92.31,92.36,1200.0
2014-07-28 14:10:00,92.31,92.47,92.31,92.41,1600.0,92.31,92.47,92.31,92.41,1600.0
2014-07-28 14:15:00,92.4,92.48,92.39,92.4,4300.0,92.4,92.48,92.39,92.4,4300.0
2014-07-28 14:20:00,92.41,92.46,92.4,92.46,900.0,92.41,92.46,92.4,92.46,900.0
2014-07-28 14:25:00,92.44,92.44,92.43,92.43,800.0,92.44,92.44,92.43,92.43,800.0
2014-07-28 14:30:00,92.43,92.43,92.31,92.41,4100.0,92.43,92.43,92.31,92.41,4100.0
2014-07-28 14:35:00,92.41,92.41,92.34,92.38,2800.0,92.41,92.41,92.34,92.38,2800.0
2014-07-28 14:40:00,92.41,92.41,92.27,92.3,2000.0,92.41,92.41,92.27,92.3,2000.0
2014-07-28 14:45:00,92.32,92.42,92.32,92.33,4200.0,92.32,92.42,92.32,92.33,4200.0
2014-07-28 14:50:00,92.35,92.4,92.35,92.35,3100.0,92.35,92.4,92.35,92.35,3100.0
2014-07-28 14:55:00,92.34,92.45,92.34,92.45,12700.0,92.34,92.45,92.34,92.45,12700.0
2014-07-28 15:00:00,92.45,92.45,92.37,92.41,18200.0,92.45,92.45,92.37,92.41,18200.0
2014-07-28 15:05:00,92.42,92.47,92.4,92.45,9200.0,92.42,92.47,92.4,92.45,9200.0
2014-07-28 15:10:00,92.46,92.48,92.36,92.47,9900.0,92.46,92.48,92.36,92.47,9900.0
2014-07-28 15:15:00,92.45,92.47,92.36,92.39,12600.0,92.45,92.47,92.36,92.39,12600.0
2014-07-28 15:20:00,92.39,92.45,92.39,92.45,3900.0,92.39,92.45,92.39,92.45,3900.0
2014-07-28 15:25:00,92.42,92.43,92.32,92.32,10500.0,92.42,92.43,92.32,92.32,10500.0
2014-07-28 15:30:00,92.34,92.4,92.3,92.35,9400.0,92.34,92.4,92.3,92.35,9400.0
2014-07-28 15:35:00,92.33,92.36,92.29,92.34,5400.0,92.33,92.36,92.29,92.34,5400.0
2014-07-28 15:40:00,92.38,92.38,92.29,92.37,5400.0,92.38,92.38,92.29,92.37,5400.0
2014-07-28 15:45:00,92.37,92.38,92.27,92.33,7900.0,92.37,92.38,92.27,92.33,7900.0
2014-07-28 15:50:00,92.35,92.36,92.3,92.33,11400.0,92.35,92.36,92.3,92.33,11400.0
2014-07-28 15:55:00,92.35,92.39,92.28,92.3,120900.0,92.35,92.39,92.28,92.3,120900.0
2014-07-29 09:30:00,92.4,92.4,92.3,92.3,1100.0,92.4,92.4,92.3,92.3,1100.0
2014-07-29 09:35:00,92.28,92.36,91.99,92.0,2000.0,92.28,92.36,91.99,92.0,2000.0
2014-07-29 09:40:00,92.21,92.23,92.21,92.22,1600.0,92.21,92.23,92.21,92.22,1600.0
2014-07-29 09:45:00,92.14,92.24,92.09,92.1,1900.0,92.14,92.24,92.09,92.1,1900.0
2014-07-29 09:50:00,92.11,92.24,92.11,92.23,4000.0,92.11,92.24,92.11,92.23,4000.0
2014-07-29 09:55:00,92.18,92.18,91.96,92.0,4200.0,92.18,92.18,91.96,92.0,4200.0
2014-07-29 10:00:00,91.89,92.22,91.82,92.2,8600.0,91.89,92.22,91.82,92.2,8600.0
2014-07-29 10:05:00,92.22,92.47,92.12,92.47,13500.0,92.22,92.47,92.12,92.47,13500.0
2014-07-29 10:10:00,92.44,92.44,92.14,92.22,8700.0,92.44,92.44,92.14,92.22,8700.0
2014-07-29 10:15:00,92.21,92.26,92.03,92.1,9100.0,92.21,92.26,92.03,92.1,9100.0
2014-07-29 10:20:00,92.1,92.25,92.05,92.21,8900.0,92.1,92.25,92.05,92.21,8900.0
2014-07-29 10:25:00,92.18,92.53,92.18,92.49,16200.0,92.18,92.53,92.18,92.49,16200.0
2014-07-29 10:30:00,92.42,92.53,92.41,92.48,1600.0,92.42,92.53,92.41,92.48,1600.0
2014-07-29 10:35:00,92.42,92.61,92.41,92.61,1900.0,92.42,92.61,92.41,92.61,1900.0
2014-07-29 10:40:00,92.55,92.67,92.55,92.63,5200.0,92.55,92.67,92.55,92.63,5200.0
2014-07-29 10:45:00,92.62,92.62,92.38,92.38,11000.0,92.62,92.62,92.38,92.38,11000.0
2014-07-29 10:50:00,92.38,92.41,92.3,92.41,2100.0,92.38,92.41,92.3,92.41,2100.0
2014-07-29 10:55:00,92.4,92.57,92.4,92.57,2100.0,92.4,92.57,92.4,92.57,2100.0
2014-07-29 11:00:00,92.56,92.56,92.43,92.45,3400.0,92.56,92.56,92.43,92.45,3400.0
2014-07-29 11:05:00,92.43,92.45,92.27,92.32,1000.0,92.43,92.45,92.27,92.32,1000.0
2014-07-29 11:10:00,92.2,92.46,92.12,92.46,3300.0,92.2,92.46,92.12,92.46,3300.0
2014-07-29 11:15:00,92.49,92.49,92.45,92.45,700.0,92.49,92.49,92.45,92.45,700.0
2014-07-29 11:20:00,92.45,92.52,92.42,92.52,1900.0,92.45,92.52,92.42,92.52,1900.0
2014-07-29 11:25:00,92.42,92.42,92.35,92.35,400.0,92.42,92.42,92.35,92.35,400.0
2014-07-29 11:30:00,92.32,92.42,92.29,92.29,1000.0,92.32,92.42,92.29,92.29,1000.0
2014-07-29 11:35:00,92.26,92.34,92.21,92.27,3200.0,92.26,92.34,92.21,92.27,3200.0
2014-07-29 11:40:00,92.33,92.35,92.21,92.27,10300.0,92.33,92.35,92.21,92.27,10300.0
2014-07-29 11:45:00,92.28,92.28,92.19,92.19,1100.0,92.28,92.28,92.19,92.19,1100.0
2014-07-29 11:50:00,92.26,92.26,92.12,92.12,2400.0,92.26,92.26,92.12,92.12,2400.0
2014-07-29 11:55:00,92.22,92.22,92.16,92.18,800.0,92.22,92.22,92.16,92.18,800.0
2014-07-29 12:00:00,92.19,92.24,92.14,92.14,6300.0,92.19,92.24,92.14,92.14,6300.0
2014-07-29 12:05:00,92.17,92.18,92.06,92.15,3200.0,92.17,92.18,92.06,92.15,3200.0
2014-07-29 12:10:00,92.16,92.38,92.16,92.38,1000.0,92.16,92.38,92.16,92.38,1000.0
2014-07-29 12:15:00,92.36,92.36,92.29,92.29,600.0,92.36,92.36,92.29,92.29,600.0
2014-07-29 12:20:00,92.32,92.5,92.32,92.46,1400.0,92.32,92.5,92.32,92.46,1400.0
2014-07-29 12:25:00,92.47,92.49,92.44,92.44,4200.0,92.47,92.49,92.44,92.44,4200.0
2014-07-29 12:30:00,92.45,92.45,92.4,92.43,3900.0,92.45,92.45,92.4,92.43,3900.0
2014-07-29 12:35:00,92.43,92.43,92.41,92.41,1800.0,92.43,92.43,92.41,92.41,1800.0
2014-07-29 12:40:00,92.41,92.42,92.41,92.42,2500.0,92.41,92.42,92.41,92.42,2500.0
2014-07-29 12:45:00,92.42,92.44,92.42,92.42,5200.0,92.42,92.44,92.42,92.42,5200.0
2014-07-29 12:50:00,92.42,92.42,92.27,92.36,4700.0,92.42,92.42,92.27,92.36,4700.0
2014-07-29 12:55:00,92.37,92.45,92.37,92.44,3000.0,92.37,92.45,92.37,92.44,3000.0
2014-07-29 13:00:00,92.44,92.44,92.4,92.4,1600.0,92.44,92.44,92.4,92.4,1600.0
2014-07-29 13:05:00,92.4,92.43,92.39,92.4,3700.0,92.4,92.43,92.39,92.4,3700.0
2014-07-29 13:10:00,92.34,92.34,92.34,92.34,200.0,92.34,92.34,92.34,92.34,200.0
2014-07-29 13:15:00,92.36,92.4,92.35,92.39,3600.0,92.36,92.4,92.35,92.39,3600.0
2014-07-29 13:20:00,92.36,92.41,92.36,92.4,3800.0,92.36,92.41,92.36,92.4,3800.0
2014-07-29 13:25:00,92.4,92.42,92.39,92.41,5000.0,92.4,92.42,92.39,92.41,5000.0
2014-07-29 13:30:00,92.41,92.45,92.41,92.44,4300.0,92.41,92.45,92.41,92.44,4300.0
2014-07-29 13:35:00,92.45,92.47,92.45,92.46,2900.0,92.45,92.47,92.45,92.46,2900.0
2014-07-29 13:40:00,92.45,92.46,92.4,92.4,5500.0,92.45,92.46,92.4,92.4,5500.0
2014-07-29 13:45:00,92.41,92.43,92.41,92.41,6500.0,92.41,92.43,92.41,92.41,6500.0
2014-07-29 13:50:00,92.43,92.43,92.42,92.43,1100.0,92.43,92.43,92.42,92.43,1100.0
2014-07-29 13:55:00,92.43,92.43,92.34,92.38,3300.0,92.43,92.43,92.34,92.38,3300.0
2014-07-29 14:00:00,92.36,92.41,92.34,92.4,2200.0,92.36,92.41,92.34,92.4,2200.0
2014-07-29 14:05:00,92.41,92.41,92.37,92.37,2500.0,92.41,92.41,92.37,92.37,2500.0
2014-07-29 14:10:00,92.39,92.43,92.39,92.41,2600.0,92.39,92.43,92.39,92.41,2600.0
2014-07-29 14:15:00,92.39,92.4,92.25,92.25,5400.0,92.39,92.4,92.25,92.25,5400.0
2014-07-29 14:20:00,92.25,92.28,92.18,92.25,6000.0,92.25,92.28,92.18,92.25,6000.0
2014-07-29 14:25:00,92.26,92.43,92.26,92.43,4900.0,92.26,92.43,92.26,92.43,4900.0
2014-07-29 14:30:00,92.4,92.43,92.39,92.42,3100.0,92.4,92.43,92.39,92.42,3100.0
2014-07-29 14:35:00,92.4,92.4,92.3,92.36,5200.0,92.4,92.4,92.3,92.36,5200.0
2014-07-29 14:40:00,92.38,92.43,92.3,92.36,8800.0,92.38,92.43,92.3,92.36,8800.0
2014-07-29 14:45:00,92.35,92.41,92.35,92.38,3700.0,92.35,92.41,92.35,92.38,3700.0
2014-07-29 14:50:00,92.38,92.39,92.3,92.34,6000.0,92.38,92.39,92.3,92.34,6000.0
2014-07-29 14:55:00,92.34,92.36,92.31,92.31,5900.0,92.34,92.36,92.31,92.31,5900.0
2014-07-29 15:00:00,92.28,92.33,92.26,92.32,6500.0,92.28,92.33,92.26,92.32,6500.0
2014-07-29 15:05:00,92.31,92.32,92.29,92.29,8500.0,92.31,92.32,92.29,92.29,8500.0
2014-07-29 15:10:00,92.29,92.34,92.29,92.33,4100.0,92.29,92.34,92.29,92.33,4100.0
2014-07-29 15:15:00,92.33,92.35,92.3,92.31,8400.0,92.33,92.35,92.3,92.31,8400.0
2014-07-29 15:20:00,92.32,92.33,92.3,92.3,3900.0,92.32,92.33,92.3,92.3,3900.0
2014-07-29 15:25:00,92.3,92.33,92.25,92.25,8500.0,92.3,92.33,92.25,92.25,8500.0
2014-07-29 15:30:00,92.24,92.31,92.19,92.31,8900.0,92.24,92.31,92.19,92.31,8900.0
2014-07-29 15:35:00,92.3,92.33,92.25,92.3,9000.0,92.3,92.33,92.25,92.3,9000.0
2014-07-29 15:40:00,92.31,92.31,92.23,92.24,4800.0,92.31,92.31,92.23,92.24,4800.0
2014-07-29 15:45:00,92.22,92.33,92.2,92.28,11600.0,92.22,92.33,92.2,92.28,11600.0
2014-07-29 15:50:00,92.28,92.32,92.25,92.26,19800.0,92.28,92.32,92.25,92.26,19800.0
2014-07-29 15:55:00,92.25,92.31,92.16,92.21,22500.0,92.25,92.31,92.16,92.21,22500.0
2014-07-30 09:30:00,92.45,92.75,92.37,92.75,3100.0,92.45,92.75,92.37,92.75,3100.0
2014-07-30 09:35:00,92.49,92.76,92.44,92.44,1400.0,92.49,92.76,92.44,92.44,1400.0
2014-07-30 09:40:00,92.6,92.65,92.46,92.49,3400.0,92.6,92.65,92.46,92.49,3400.0
2014-07-30 09:45:00,92.45,92.52,92.45,92.5,1900.0,92.45,92.52,92.45,92.5,1900.0
2014-07-30 09:50:00,92.51,92.52,92.27,92.35,2800.0,92.51,92.52,92.27,92.35,2800.0
2014-07-30 09:55:00,92.35,92.47,92.2,92.21,4900.0,92.35,92.47,92.2,92.21,4900.0
2014-07-30 10:00:00,92.22,92.41,92.22,92.3,5100.0,92.22,92.41,92.22,92.3,5100.0
2014-07-30 10:05:00,92.22,92.34,92.18,92.34,1100.0,92.22,92.34,92.18,92.34,1100.0
2014-07-30 10:10:00,92.3,92.35,92.3,92.35,700.0,92.3,92.35,92.3,92.35,700.0
2014-07-30 10:15:00,92.26,92.54,92.25,92.54,9000.0,92.26,92.54,92.25,92.54,9000.0
2014-07-30 10:20:00,92.46,92.64,92.46,92.56,2900.0,92.46,92.64,92.46,92.56,2900.0
2014-07-30 10:25:00,92.56,92.63,92.38,92.39,11400.0,92.56,92.63,92.38,92.39,11400.0
2014-07-30 10:30:00,92.39,92.47,92.38,92.41,3400.0,92.39,92.47,92.38,92.41,3400.0
2014-07-30 10:35:00,92.46,92.73,92.38,92.54,6500.0,92.46,92.73,92.38,92.54,6500.0
2014-07-30 10:40:00,92.38,92.46,92.37,92.46,600.0,92.38,92.46,92.37,92.46,600.0
2014-07-30 10:45:00,92.38,92.51,92.31,92.47,3000.0,92.38,92.51,92.31,92.47,3000.0
2014-07-30 10:50:00,92.44,92.57,92.39,92.48,12600.0,92.44,92.57,92.39,92.48,12600.0
2014-07-30 10:55:00,92.48,92.87,92.43,92.83,57300.0,92.48,92.87,92.43,92.83,57300.0
2014-07-30 11:00:00,92.83,93.07,92.83,93.07,7200.0,92.83,93.07,92.83,93.07,7200.0
2014-07-30 11:05:00,93.13,93.32,93.09,93.19,3100.0,93.13,93.32,93.09,93.19,3100.0
2014-07-30 11:10:00,93.27,93.28,93.13,93.26,3900.0,93.27,93.28,93.13,93.26,3900.0
2014-07-30 11:15:00,93.26,93.4,93.26,93.38,2500.0,93.26,93.4,93.26,93.38,2500.0
2014-07-30 11:20:00,93.27,93.4,93.27,93.4,2700.0,93.27,93.4,93.27,93.4,2700.0
2014-07-30 11:25:00,93.37,93.41,93.33,93.36,2200.0,93.37,93.41,93.33,93.36,2200.0
2014-07-30 11:30:00,93.35,93.48,93.35,93.48,1400.0,93.35,93.48,93.35,93.48,1400.0
2014-07-30 11:35:00,93.44,93.45,93.37,93.43,3300.0,93.44,93.45,93.37,93.43,3300.0
2014-07-30 11:40:00,93.43,93.5,93.36,93.47,2400.0,93.43,93.5,93.36,93.47,2400.0
2014-07-30 11:45:00,93.41,93.5,93.41,93.44,2600.0,93.41,93.5,93.41,93.44,2600.0
2014-07-30 11:50:00,93.43,93.49,93.43,93.43,3500.0,93.43,93.49,93.43,93.43,3500.0
2014-07-30 11:55:00,93.48,93.59,93.48,93.49,4600.0,93.48,93.59,93.48,93.49,4600.0
2014-07-30 12:00:00,93.57,93.63,93.57,93.59,1900.0,93.57,93.63,93.57,93.59,1900.0
2014-07-30 12:05:00,93.59,93.65,93.53,93.65,2900.0,93.59,93.65,93.53,93.65,2900.0
2014-07-30 12:10:00,93.65,93.8,93.65,93.72,8200.0,93.65,93.8,93.65,93.72,8200.0
2014-07-30 12:15:00,93.75,93.76,93.68,93.75,2700.0,93.75,93.76,93.68,93.75,2700.0
2014-07-30 12:20:00,93.75,93.8,93.73,93.78,1100.0,93.75,93.8,93.73,93.78,1100.0
2014-07-30 12:25:00,93.69,93.75,93.59,93.59,2200.0,93.69,93.75,93.59,93.59,2200.0
2014-07-30 12:30:00,93.57,93.63,93.52,93.63,2400.0,93.57,93.63,93.52,93.63,2400.0
2014-07-30 12:35:00,93.65,93.72,93.65,93.68,3600.0,93.65,93.72,93.65,93.68,3600.0
2014-07-30 12:40:00,93.68,93.72,93.68,93.71,800.0,93.68,93.72,93.68,93.71,800.0
2014-07-30 12:45:00,93.71,93.73,93.67,93.7,3200.0,93.71,93.73,93.67,93.7,3200.0
2014-07-30 12:50:00,93.69,93.73,93.67,93.67,1600.0,93.69,93.73,93.67,93.67,1600.0
2014-07-30 12:55:00,93.69,93.74,93.62,93.62,2200.0,93.69,93.74,93.62,93.62,2200.0
2014-07-30 13:00:00,93.62,93.63,93.53,93.57,1600.0,93.62,93.63,93.53,93.57,1600.0
2014-07-30 13:05:00,93.52,93.61,93.52,93.59,4300.0,93.52,93.61,93.52,93.59,4300.0
2014-07-30 13:10:00,93.59,93.62,93.51,93.53,3300.0,93.59,93.62,93.51,93.53,3300.0
2014-07-30 13:15:00,93.6,93.61,93.51,93.52,2500.0,93.6,93.61,93.51,93.52,2500.0
2014-07-30 13:20:00,93.54,93.57,93.51,93.55,3300.0,93.54,93.57,93.51,93.55,3300.0
2014-07-30 13:25:00,93.54,93.57,93.49,93.53,6600.0,93.54,93.57,93.49,93.53,6600.0
2014-07-30 13:30:00,93.53,93.53,93.45,93.51,5400.0,93.53,93.53,93.45,93.51,5400.0
2014-07-30 13:35:00,93.5,93.57,93.48,93.57,4100.0,93.5,93.57,93.48,93.57,4100.0
2014-07-30 13:40:00,93.56,93.57,93.53,93.55,2100.0,93.56,93.57,93.53,93.55,2100.0
2014-07-30 13:45:00,93.54,93.59,93.54,93.57,1200.0,93.54,93.59,93.54,93.57,1200.0
2014-07-30 13:50:00,93.56,93.59,93.46,93.57,28700.0,93.56,93.59,93.46,93.57,28700.0
2014-07-30 13:55:00,93.58,93.6,93.47,93.51,5500.0,93.58,93.6,93.47,93.51,5500.0
2014-07-30 14:00:00,93.47,93.56,93.39,93.49,15400.0,93.47,93.56,93.39,93.49,15400.0
2014-07-30 14:05:00,93.52,93.56,93.45,93.5,21700.0,93.52,93.56,93.45,93.5,21700.0
2014-07-30 14:10:00,93.54,93.65,93.48,93.59,6400.0,93.54,93.65,93.48,93.59,6400.0
2014-07-30 14:15:00,93.59,93.66,93.57,93.61,4500.0,93.59,93.66,93.57,93.61,4500.0
2014-07-30 14:20:00,93.64,93.97,93.62,93.97,65600.0,93.64,93.97,93.62,93.97,65600.0
2014-07-30 14:25:00,93.97,94.0,93.79,93.89,7300.0,93.97,94.0,93.79,93.89,7300.0
2014-07-30 14:30:00,93.89,93.9,93.79,93.82,2800.0,93.89,93.9,93.79,93.82,2800.0
2014-07-30 14:35:00,93.8,93.82,93.72,93.73,5300.0,93.8,93.82,93.72,93.73,5300.0
2014-07-30 14:40:00,93.73,93.81,93.66,93.79,15500.0,93.73,93.81,93.66,93.79,15500.0
2014-07-30 14:45:00,93.8,93.8,93.6,93.73,4300.0,93.8,93.8,93.6,93.73,4300.0
2014-07-30 14:50:00,93.76,93.89,93.76,93.84,7800.0,93.76,93.89,93.76,93.84,7800.0
2014-07-30 14:55:00,93.82,93.91,93.81,93.81,5800.0,93.82,93.91,93.81,93.81,5800.0
2014-07-30 15:00:00,93.85,93.85,93.73,93.82,18000.0,93.85,93.85,93.73,93.82,18000.0
2014-07-30 15:05:00,93.79,93.98,93.77,93.95,8700.0,93.79,93.98,93.77,93.95,8700.0
2014-07-30 15:10:00,93.93,93.95,93.8,93.94,8600.0,93.93,93.95,93.8,93.94,8600.0
2014-07-30 15:15:00,93.92,93.92,93.85,93.86,8700.0,93.92,93.92,93.85,93.86,8700.0
2014-07-30 15:20:00,93.87,93.87,93.78,93.84,9300.0,93.87,93.87,93.78,93.84,9300.0
2014-07-30 15:25:00,93.84,93.96,93.8,93.95,12800.0,93.84,93.96,93.8,93.95,12800.0
2014-07-30 15:30:00,93.95,94.15,93.94,94.15,62800.0,93.95,94.15,93.94,94.15,62800.0
2014-07-30 15:35:00,94.14,94.15,94.11,94.13,9700.0,94.14,94.15,94.11,94.13,9700.0
2014-07-30 15:40:00,94.13,94.14,94.03,94.05,17200.0,94.13,94.14,94.03,94.05,17200.0
2014-07-30 15:45:00,94.03,94.11,94.0,94.08,8900.0,94.03,94.11,94.0,94.08,8900.0
2014-07-30 15:50:00,94.09,94.18,94.04,94.09,23400.0,94.09,94.18,94.04,94.09,23400.0
2014-07-30 15:55:00,94.11,94.28,94.08,94.13,54000.0,94.11,94.28,94.08,94.13,54000.0
2014-07-31 09:30:00,93.85,93.85,93.23,93.24,3300.0,93.85,93.85,93.23,93.24,3300.0
2014-07-31 09:35:00,93.63,93.92,93.63,93.79,3000.0,93.63,93.92,93.63,93.79,3000.0
2014-07-31 09:40:00,93.69,93.96,93.68,93.96,3500.0,93.69,93.96,93.68,93.96,3500.0
2014-07-31 09:45:00,93.96,94.04,93.83,94.04,4200.0,93.96,94.04,93.83,94.04,4200.0
2014-07-31 09:50:00,94.07,94.34,94.02,94.34,2800.0,94.07,94.34,94.02,94.34,2800.0
2014-07-31 09:55:00,94.32,94.32,94.16,94.16,2300.0,94.32,94.32,94.16,94.16,2300.0
2014-07-31 10:00:00,94.15,94.2,93.89,93.92,9800.0,94.15,94.2,93.89,93.92,9800.0
2014-07-31 10:05:00,93.91,93.96,93.7,93.85,3500.0,93.91,93.96,93.7,93.85,3500.0
2014-07-31 10:10:00,93.73,93.91,93.67,93.91,3500.0,93.73,93.91,93.67,93.91,3500.0
2014-07-31 10:15:00,93.86,94.13,93.78,94.09,3500.0,93.86,94.13,93.78,94.09,3500.0
2014-07-31 10:20:00,94.09,94.17,94.02,94.08,1900.0,94.09,94.17,94.02,94.08,1900.0
2014-07-31 10:25:00,93.99,94.1,93.94,94.1,3500.0,93.99,94.1,93.94,94.1,3500.0
2014-07-31 10:30:00,94.1,94.1,93.77,93.85,3000.0,94.1,94.1,93.77,93.85,3000.0
2014-07-31 10:35:00,93.88,93.91,93.81,93.9,3300.0,93.88,93.91,93.81,93.9,3300.0
2014-07-31 10:40:00,93.89,93.93,93.71,93.73,2100.0,93.89,93.93,93.71,93.73,2100.0
2014-07-31 10:45:00,93.84,93.85,93.64,93.64,12100.0,93.84,93.85,93.64,93.64,12100.0
2014-07-31 10:50:00,93.63,93.74,93.47,93.65,12900.0,93.63,93.74,93.47,93.65,12900.0
2014-07-31 10:55:00,93.64,93.64,93.29,93.41,2200.0,93.64,93.64,93.29,93.41,2200.0
2014-07-31 11:00:00,93.31,93.44,93.31,93.43,4100.0,93.31,93.44,93.31,93.43,4100.0
2014-07-31 11:05:00,93.43,93.43,93.19,93.23,9800.0,93.43,93.43,93.19,93.23,9800.0
2014-07-31 11:10:00,93.28,93.29,93.08,93.17,4200.0,93.28,93.29,93.08,93.17,4200.0
2014-07-31 11:15:00,93.1,93.12,93.02,93.06,5400.0,93.1,93.12,93.02,93.06,5400.0
2014-07-31 11:20:00,93.04,93.18,93.04,93.18,3700.0,93.04,93.18,93.04,93.18,3700.0
2014-07-31 11:25:00,93.21,93.3,93.12,93.15,5800.0,93.21,93.3,93.12,93.15,5800.0
2014-07-31 11:30:00,93.1,93.19,92.98,93.17,4900.0,93.1,93.19,92.98,93.17,4900.0
2014-07-31 11:35:00,93.2,93.23,93.08,93.23,8800.0,93.2,93.23,93.08,93.23,8800.0
2014-07-31 11:40:00,93.28,93.38,93.2,93.2,1500.0,93.28,93.38,93.2,93.2,1500.0
2014-07-31 11:45:00,93.2,93.29,93.12,93.25,8500.0,93.2,93.29,93.12,93.25,8500.0
2014-07-31 11:50:00,93.25,93.35,93.06,93.08,74400.0,93.25,93.35,93.06,93.08,74400.0
2014-07-31 11:55:00,93.07,93.07,93.02,93.07,3100.0,93.07,93.07,93.02,93.07,3100.0
2014-07-31 12:00:00,93.03,93.03,92.64,92.71,38300.0,93.03,93.03,92.64,92.71,38300.0
2014-07-31 12:05:00,92.72,92.78,92.65,92.66,9300.0,92.72,92.78,92.65,92.66,9300.0
2014-07-31 12:10:00,92.64,92.67,92.38,92.57,24000.0,92.64,92.67,92.38,92.57,24000.0
2014-07-31 12:15:00,92.52,92.58,92.43,92.56,6600.0,92.52,92.58,92.43,92.56,6600.0
2014-07-31 12:20:00,92.59,92.69,92.58,92.63,6400.0,92.59,92.69,92.58,92.63,6400.0
2014-07-31 12:25:00,92.65,92.72,92.52,92.66,17400.0,92.65,92.72,92.52,92.66,17400.0
2014-07-31 12:30:00,92.69,92.76,92.65,92.76,2900.0,92.69,92.76,92.65,92.76,2900.0
2014-07-31 12:35:00,92.76,92.77,92.54,92.61,5200.0,92.76,92.77,92.54,92.61,5200.0
2014-07-31 12:40:00,92.56,92.61,92.56,92.59,4300.0,92.56,92.61,92.56,92.59,4300.0
2014-07-31 12:45:00,92.6,92.78,92.6,92.67,3900.0,92.6,92.78,92.6,92.67,3900.0
2014-07-31 12:50:00,92.67,92.71,92.59,92.6,2800.0,92.67,92.71,92.59,92.6,2800.0
2014-07-31 12:55:00,92.64,92.77,92.6,92.77,5400.0,92.64,92.77,92.6,92.77,5400.0
2014-07-31 13:00:00,92.72,92.75,92.68,92.68,900.0,92.72,92.75,92.68,92.68,900.0
2014-07-31 13:05:00,92.7,92.84,92.67,92.84,3300.0,92.7,92.84,92.67,92.84,3300.0
2014-07-31 13:10:00,92.8,92.82,92.7,92.8,2600.0,92.8,92.82,92.7,92.8,2600.0
2014-07-31 13:15:00,92.84,93.01,92.81,93.01,4000.0,92.84,93.01,92.81,93.01,4000.0
2014-07-31 13:20:00,93.03,93.03,92.89,92.89,3600.0,93.03,93.03,92.89,92.89,3600.0
2014-07-31 13:25:00,92.92,93.04,92.91,93.04,4700.0,92.92,93.04,92.91,93.04,4700.0
2014-07-31 13:30:00,92.99,93.06,92.94,93.06,3900.0,92.99,93.06,92.94,93.06,3900.0
2014-07-31 13:35:00,93.04,93.04,92.9,92.9,28800.0,93.04,93.04,92.9,92.9,28800.0
2014-07-31 13:40:00,92.95,92.95,92.82,92.89,5900.0,92.95,92.95,92.82,92.89,5900.0
2014-07-31 13:45:00,92.84,92.89,92.76,92.89,6700.0,92.84,92.89,92.76,92.89,6700.0
2014-07-31 13:50:00,92.9,93.04,92.9,93.03,7300.0,92.9,93.04,92.9,93.03,7300.0
2014-07-31 13:55:00,93.03,93.08,92.99,93.08,4300.0,93.03,93.08,92.99,93.08,4300.0
2014-07-31 14:00:00,93.09,93.36,93.08,93.36,7700.0,93.09,93.36,93.08,93.36,7700.0
2014-07-31 14:05:00,93.37,93.45,93.36,93.43,6800.0,93.37,93.45,93.36,93.43,6800.0
2014-07-31 14:10:00,93.41,93.41,93.29,93.38,9200.0,93.41,93.41,93.29,93.38,9200.0
2014-07-31 14:15:00,93.43,93.51,93.37,93.4,5400.0,93.43,93.51,93.37,93.4,5400.0
2014-07-31 14:20:00,93.4,93.4,93.26,93.26,12800.0,93.4,93.4,93.26,93.26,12800.0
2014-07-31 14:25:00,93.21,93.4,93.21,93.4,13200.0,93.21,93.4,93.21,93.4,13200.0
2014-07-31 14:30:00,93.39,93.41,93.34,93.41,6500.0,93.39,93.41,93.34,93.41,6500.0
2014-07-31 14:35:00,93.4,93.4,93.23,93.25,10500.0,93.4,93.4,93.23,93.25,10500.0
2014-07-31 14:40:00,93.25,93.27,93.15,93.16,13400.0,93.25,93.27,93.15,93.16,13400.0
2014-07-31 14:45:00,93.15,93.22,93.09,93.21,12200.0,93.15,93.22,93.09,93.21,12200.0
2014-07-31 14:50:00,93.19,93.25,93.13,93.14,5600.0,93.19,93.25,93.13,93.14,5600.0
2014-07-31 14:55:00,93.15,93.16,92.96,92.96,2500.0,93.15,93.16,92.96,92.96,2500.0
2014-07-31 15:00:00,92.96,93.04,92.93,93.03,4300.0,92.96,93.04,92.93,93.03,4300.0
2014-07-31 15:05:00,93.04,93.06,92.92,92.93,5500.0,93.04,93.06,92.92,92.93,5500.0
2014-07-31 15:10:00,92.93,92.93,92.7,92.7,3700.0,92.93,92.93,92.7,92.7,3700.0
2014-07-31 15:15:00,92.7,92.75,92.54,92.54,6500.0,92.7,92.75,92.54,92.54,6500.0
2014-07-31 15:20:00,92.59,92.69,92.55,92.57,6700.0,92.59,92.69,92.55,92.57,6700.0
2014-07-31 15:25:00,92.57,92.57,92.35,92.48,7200.0,92.57,92.57,92.35,92.48,7200.0
2014-07-31 15:30:00,92.46,92.57,92.43,92.43,5100.0,92.46,92.57,92.43,92.43,5100.0
2014-07-31 15:35:00,92.43,92.55,92.43,92.5,6100.0,92.43,92.55,92.43,92.5,6100.0
2014-07-31 15:40:00,92.52,92.57,92.52,92.55,12100.0,92.52,92.57,92.52,92.55,12100.0
2014-07-31 15:45:00,92.56,92.56,92.48,92.56,10100.0,92.56,92.56,92.48,92.56,10100.0
2014-07-31 15:50:00,92.55,92.56,92.4,92.51,12900.0,92.55,92.56,92.4,92.51,12900.0
2014-07-31 15:55:00,92.5,92.5,92.3,92.33,22000.0,92.5,92.5,92.3,92.33,22000.0
2014-08-01 09:30:00,92.33,93.33,92.02,93.12,6100.0,92.33,93.33,92.02,93.12,6100.0
2014-08-01 09:35:00,93.1,93.1,92.5,92.52,2500.0,93.1,93.1,92.5,92.52,2500.0
2014-08-01 09:40:00,92.73,93.11,92.73,92.8,62900.0,92.73,93.11,92.73,92.8,62900.0
2014-08-01 09:45:00,93.0,93.0,92.78,92.83,10300.0,93.0,93.0,92.78,92.83,10300.0
2014-08-01 09:50:00,92.81,92.83,92.64,92.83,2500.0,92.81,92.83,92.64,92.83,2500.0
2014-08-01 09:55:00,92.88,92.88,92.73,92.81,1800.0,92.88,92.88,92.73,92.81,1800.0
2014-08-01 10:00:00,92.67,92.67,92.43,92.46,4100.0,92.67,92.67,92.43,92.46,4100.0
2014-08-01 10:05:00,92.48,92.48,92.31,92.38,3800.0,92.48,92.48,92.31,92.38,3800.0
2014-08-01 10:10:00,92.4,92.44,92.16,92.2,8200.0,92.4,92.44,92.16,92.2,8200.0
2014-08-01 10:15:00,92.23,92.25,91.91,91.92,13300.0,92.23,92.25,91.91,91.92,13300.0
2014-08-01 10:20:00,91.97,92.0,91.89,91.93,6000.0,91.97,92.0,91.89,91.93,6000.0
2014-08-01 10:25:00,91.94,92.2,91.87,92.19,21200.0,91.94,92.2,91.87,92.19,21200.0
2014-08-01 10:30:00,92.21,92.21,92.07,92.16,9300.0,92.21,92.21,92.07,92.16,9300.0
2014-08-01 10:35:00,92.15,92.19,92.03,92.17,6700.0,92.15,92.19,92.03,92.17,6700.0
2014-08-01 10:40:00,92.17,92.22,92.03,92.08,5300.0,92.17,92.22,92.03,92.08,5300.0
2014-08-01 10:45:00,92.02,92.13,92.02,92.02,5900.0,92.02,92.13,92.02,92.02,5900.0
2014-08-01 10:50:00,92.03,92.04,91.91,91.96,8600.0,92.03,92.04,91.91,91.96,8600.0
2014-08-01 10:55:00,91.99,92.06,91.9,92.06,4600.0,91.99,92.06,91.9,92.06,4600.0
2014-08-01 11:00:00,92.07,92.13,91.9,91.91,6300.0,92.07,92.13,91.9,91.91,6300.0
2014-08-01 11:05:00,91.9,91.92,91.67,91.92,16500.0,91.9,91.92,91.67,91.92,16500.0
2014-08-01 11:10:00,91.93,91.93,91.86,91.86,1000.0,91.93,91.93,91.86,91.86,1000.0
2014-08-01 11:15:00,91.94,91.97,91.77,91.81,3900.0,91.94,91.97,91.77,91.81,3900.0
2014-08-01 11:20:00,91.85,91.89,91.77,91.87,6400.0,91.85,91.89,91.77,91.87,6400.0
2014-08-01 11:25:00,91.92,92.01,91.92,91.98,1100.0,91.92,92.01,91.92,91.98,1100.0
2014-08-01 11:30:00,92.02,92.1,91.98,91.99,4100.0,92.02,92.1,91.98,91.99,4100.0
2014-08-01 11:35:00,92.02,92.43,91.95,92.19,61000.0,92.02,92.43,91.95,92.19,61000.0
2014-08-01 11:40:00,92.19,92.38,92.04,92.12,20500.0,92.19,92.38,92.04,92.12,20500.0
2014-08-01 11:45:00,92.08,92.09,91.95,91.99,2000.0,92.08,92.09,91.95,91.99,2000.0
2014-08-01 11:50:00,91.85,91.9,91.67,91.78,12700.0,91.85,91.9,91.67,91.78,12700.0
2014-08-01 11:55:00,91.81,91.81,91.62,91.75,20300.0,91.81,91.81,91.62,91.75,20300.0
2014-08-01 12:00:00,91.75,91.95,91.75,91.93,17100.0,91.75,91.95,91.75,91.93,17100.0
2014-08-01 12:05:00,91.91,91.94,91.87,91.94,9100.0,91.91,91.94,91.87,91.94,9100.0
2014-08-01 12:10:00,91.87,92.03,91.87,92.0,7600.0,91.87,92.03,91.87,92.0,7600.0
2014-08-01 12:15:00,92.0,92.03,91.94,91.96,10500.0,92.0,92.03,91.94,91.96,10500.0
2014-08-01 12:20:00,92.0,92.0,91.95,91.95,700.0,92.0,92.0,91.95,91.95,700.0
2014-08-01 12:25:00,91.98,92.03,91.86,92.02,11600.0,91.98,92.03,91.86,92.02,11600.0
2014-08-01 12:30:00,92.05,92.24,92.02,92.02,3100.0,92.05,92.24,92.02,92.02,3100.0
2014-08-01 12:35:00,92.07,92.22,92.0,92.12,89800.0,92.07,92.22,92.0,92.12,89800.0
2014-08-01 12:40:00,92.15,92.24,92.15,92.24,1400.0,92.15,92.24,92.15,92.24,1400.0
2014-08-01 12:45:00,92.24,92.25,92.16,92.2,5400.0,92.24,92.25,92.16,92.2,5400.0
2014-08-01 12:50:00,92.23,92.24,92.07,92.23,3400.0,92.23,92.24,92.07,92.23,3400.0
2014-08-01 12:55:00,92.23,92.4,92.2,92.27,5200.0,92.23,92.4,92.2,92.27,5200.0
2014-08-01 13:00:00,92.25,92.31,92.21,92.21,6000.0,92.25,92.31,92.21,92.21,6000.0
2014-08-01 13:05:00,92.23,92.39,92.23,92.36,3200.0,92.23,92.39,92.23,92.36,3200.0
2014-08-01 13:10:00,92.4,92.45,92.35,92.35,4700.0,92.4,92.45,92.35,92.35,4700.0
2014-08-01 13:15:00,92.35,92.35,92.12,92.33,6900.0,92.35,92.35,92.12,92.33,6900.0
2014-08-01 13:20:00,92.33,92.33,92.16,92.17,3900.0,92.33,92.33,92.16,92.17,3900.0
2014-08-01 13:25:00,92.14,92.4,92.14,92.33,3200.0,92.14,92.4,92.14,92.33,3200.0
2014-08-01 13:30:00,92.41,92.45,92.3,92.3,1600.0,92.41,92.45,92.3,92.3,1600.0
2014-08-01 13:35:00,92.28,92.35,92.25,92.29,2100.0,92.28,92.35,92.25,92.29,2100.0
2014-08-01 13:40:00,92.3,92.39,92.24,92.39,2700.0,92.3,92.39,92.24,92.39,2700.0
2014-08-01 13:45:00,92.41,92.47,92.33,92.45,3400.0,92.41,92.47,92.33,92.45,3400.0
2014-08-01 13:50:00,92.46,92.51,92.38,92.51,3400.0,92.46,92.51,92.38,92.51,3400.0
2014-08-01 13:55:00,92.56,92.65,92.52,92.65,3700.0,92.56,92.65,92.52,92.65,3700.0
2014-08-01 14:00:00,92.67,92.72,92.57,92.57,4700.0,92.67,92.72,92.57,92.57,4700.0
2014-08-01 14:05:00,92.59,92.83,92.59,92.83,7500.0,92.59,92.83,92.59,92.83,7500.0
2014-08-01 14:10:00,92.83,92.91,92.8,92.88,5000.0,92.83,92.91,92.8,92.88,5000.0
2014-08-01 14:15:00,92.89,92.9,92.81,92.89,4500.0,92.89,92.9,92.81,92.89,4500.0
2014-08-01 14:20:00,92.9,92.98,92.87,92.87,7800.0,92.9,92.98,92.87,92.87,7800.0
2014-08-01 14:25:00,92.83,92.85,92.65,92.65,5800.0,92.83,92.85,92.65,92.65,5800.0
2014-08-01 14:30:00,92.64,92.69,92.59,92.61,9400.0,92.64,92.69,92.59,92.61,9400.0
2014-08-01 14:35:00,92.61,92.66,92.58,92.66,5900.0,92.61,92.66,92.58,92.66,5900.0
2014-08-01 14:40:00,92.66,92.83,92.65,92.8,11600.0,92.66,92.83,92.65,92.8,11600.0
2014-08-01 14:45:00,92.8,92.8,92.65,92.76,10600.0,92.8,92.8,92.65,92.76,10600.0
2014-08-01 14:50:00,92.72,92.81,92.68,92.79,8500.0,92.72,92.81,92.68,92.79,8500.0
2014-08-01 14:55:00,92.81,92.91,92.77,92.87,4400.0,92.81,92.91,92.77,92.87,4400.0
2014-08-01 15:00:00,92.87,92.96,92.76,92.96,6700.0,92.87,92.96,92.76,92.96,6700.0
2014-08-01 15:05:00,92.97,93.05,92.95,93.02,5400.0,92.97,93.05,92.95,93.02,5400.0
2014-08-01 15:10:00,93.02,93.05,92.96,92.96,6200.0,93.02,93.05,92.96,92.96,6200.0
2014-08-01 15:15:00,92.91,93.09,92.91,93.07,6100.0,92.91,93.09,92.91,93.07,6100.0
2014-08-01 15:20:00,93.1,93.13,93.04,93.11,4600.0,93.1,93.13,93.04,93.11,4600.0
2014-08-01 15:25:00,93.12,93.32,93.04,93.14,62700.0,93.12,93.32,93.04,93.14,62700.0
2014-08-01 15:30:00,93.13,93.26,93.06,93.2,37400.0,93.13,93.26,93.06,93.2,37400.0
2014-08-01 15:35:00,93.18,93.39,93.09,93.28,14300.0,93.18,93.39,93.09,93.28,14300.0
2014-08-01 15:40:00,93.26,93.32,93.22,93.23,5200.0,93.26,93.32,93.22,93.23,5200.0
2014-08-01 15:45:00,93.21,93.28,93.1,93.22,19100.0,93.21,93.28,93.1,93.22,19100.0
2014-08-01 15:50:00,93.23,93.3,93.0,93.05,30100.0,93.23,93.3,93.0,93.05,30100.0
2014-08-01 15:55:00,93.07,93.14,93.0,93.04,30300.0,93.07,93.14,93.0,93.04,30300.0
2014-08-04 09:30:00,93.2,93.62,93.1,93.59,3000.0,93.2,93.62,93.1,93.59,3000.0
2014-08-04 09:35:00,93.62,93.92,93.32,93.92,5800.0,93.62,93.92,93.32,93.92,5800.0
2014-08-04 09:40:00,93.9,94.08,93.86,94.08,5200.0,93.9,94.08,93.86,94.08,5200.0
2014-08-04 09:45:00,93.98,94.38,93.88,94.35,9300.0,93.98,94.38,93.88,94.35,9300.0
2014-08-04 09:50:00,94.44,94.5,94.22,94.48,9000.0,94.44,94.5,94.22,94.48,9000.0
2014-08-04 09:55:00,94.48,94.48,94.22,94.31,7000.0,94.48,94.48,94.22,94.31,7000.0
2014-08-04 10:00:00,94.33,94.39,94.25,94.3,9900.0,94.33,94.39,94.25,94.3,9900.0
2014-08-04 10:05:00,94.32,94.42,94.29,94.4,11900.0,94.32,94.42,94.29,94.4,11900.0
2014-08-04 10:10:00,94.4,94.47,94.34,94.37,2700.0,94.4,94.47,94.34,94.37,2700.0
2014-08-04 10:15:00,94.32,94.42,94.29,94.32,5700.0,94.32,94.42,94.29,94.32,5700.0
2014-08-04 10:20:00,94.34,94.52,94.34,94.52,6600.0,94.34,94.52,94.34,94.52,6600.0
2014-08-04 10:25:00,94.47,94.59,94.41,94.41,5700.0,94.47,94.59,94.41,94.41,5700.0
2014-08-04 10:30:00,94.4,94.51,94.36,94.36,3200.0,94.4,94.51,94.36,94.36,3200.0
2014-08-04 10:35:00,94.32,94.48,94.26,94.48,9800.0,94.32,94.48,94.26,94.48,9800.0
2014-08-04 10:40:00,94.42,94.48,94.39,94.39,2200.0,94.42,94.48,94.39,94.39,2200.0
2014-08-04 10:45:00,94.45,94.45,94.28,94.37,5400.0,94.45,94.45,94.28,94.37,5400.0
2014-08-04 10:50:00,94.4,94.44,94.25,94.27,4000.0,94.4,94.44,94.25,94.27,4000.0
2014-08-04 10:55:00,94.26,94.32,94.03,94.07,10100.0,94.26,94.32,94.03,94.07,10100.0
2014-08-04 11:00:00,94.08,94.22,94.03,94.16,11400.0,94.08,94.22,94.03,94.16,11400.0
2014-08-04 11:05:00,94.17,94.25,94.17,94.21,8900.0,94.17,94.25,94.17,94.21,8900.0
2014-08-04 11:10:00,94.25,94.47,94.25,94.41,19700.0,94.25,94.47,94.25,94.41,19700.0
2014-08-04 11:15:00,94.4,94.55,94.3,94.5,40400.0,94.4,94.55,94.3,94.5,40400.0
2014-08-04 11:20:00,94.45,94.45,94.3,94.3,14700.0,94.45,94.45,94.3,94.3,14700.0
2014-08-04 11:25:00,94.32,94.41,94.3,94.3,1600.0,94.32,94.41,94.3,94.3,1600.0
2014-08-04 11:30:00,94.3,94.34,94.27,94.3,1900.0,94.3,94.34,94.27,94.3,1900.0
2014-08-04 11:35:00,94.35,94.36,94.27,94.32,3600.0,94.35,94.36,94.27,94.32,3600.0
2014-08-04 11:40:00,94.31,94.34,94.27,94.34,2900.0,94.31,94.34,94.27,94.34,2900.0
2014-08-04 11:45:00,94.35,94.4,94.33,94.39,1900.0,94.35,94.4,94.33,94.39,1900.0
2014-08-04 11:50:00,94.43,94.5,94.28,94.47,62300.0,94.43,94.5,94.28,94.47,62300.0
2014-08-04 11:55:00,94.45,94.52,94.45,94.52,11800.0,94.45,94.52,94.45,94.52,11800.0
2014-08-04 12:00:00,94.52,94.52,94.36,94.4,12200.0,94.52,94.52,94.36,94.4,12200.0
2014-08-04 12:05:00,94.4,94.43,94.37,94.39,2400.0,94.4,94.43,94.37,94.39,2400.0
2014-08-04 12:10:00,94.41,94.44,94.4,94.41,4600.0,94.41,94.44,94.4,94.41,4600.0
2014-08-04 12:15:00,94.42,94.53,94.39,94.5,9900.0,94.42,94.53,94.39,94.5,9900.0
2014-08-04 12:20:00,94.5,94.57,94.5,94.57,4800.0,94.5,94.57,94.5,94.57,4800.0
2014-08-04 12:25:00,94.63,94.86,94.62,94.78,12100.0,94.63,94.86,94.62,94.78,12100.0
2014-08-04 12:30:00,94.77,94.77,94.64,94.67,4700.0,94.77,94.77,94.64,94.67,4700.0
2014-08-04 12:35:00,94.7,94.78,94.66,94.78,6600.0,94.7,94.78,94.66,94.78,6600.0
2014-08-04 12:40:00,94.78,94.84,94.78,94.83,2400.0,94.78,94.84,94.78,94.83,2400.0
2014-08-04 12:45:00,94.83,94.95,94.83,94.91,8600.0,94.83,94.95,94.83,94.91,8600.0
2014-08-04 12:50:00,94.91,95.04,94.9,95.04,6700.0,94.91,95.04,94.9,95.04,6700.0
2014-08-04 12:55:00,95.03,95.18,95.03,95.1,12400.0,95.03,95.18,95.03,95.1,12400.0
2014-08-04 13:00:00,95.14,95.18,95.1,95.15,41900.0,95.14,95.18,95.1,95.15,41900.0
2014-08-04 13:05:00,95.13,95.15,95.11,95.14,3600.0,95.13,95.15,95.11,95.14,3600.0
2014-08-04 13:10:00,95.13,95.15,94.87,94.9,9300.0,95.13,95.15,94.87,94.9,9300.0
2014-08-04 13:15:00,94.92,94.92,94.74,94.74,3000.0,94.92,94.92,94.74,94.74,3000.0
2014-08-04 13:20:00,94.77,94.78,94.56,94.56,10500.0,94.77,94.78,94.56,94.56,10500.0
2014-08-04 13:25:00,94.54,94.54,94.49,94.53,6000.0,94.54,94.54,94.49,94.53,6000.0
2014-08-04 13:30:00,94.52,94.59,94.52,94.56,6000.0,94.52,94.59,94.52,94.56,6000.0
2014-08-04 13:35:00,94.51,94.52,94.43,94.49,17000.0,94.51,94.52,94.43,94.49,17000.0
2014-08-04 13:40:00,94.48,94.6,94.44,94.56,6900.0,94.48,94.6,94.44,94.56,6900.0
2014-08-04 13:45:00,94.58,94.58,94.48,94.57,5600.0,94.58,94.58,94.48,94.57,5600.0
2014-08-04 13:50:00,94.6,94.62,94.54,94.57,1900.0,94.6,94.62,94.54,94.57,1900.0
2014-08-04 13:55:00,94.6,94.6,94.42,94.45,7000.0,94.6,94.6,94.42,94.45,7000.0
2014-08-04 14:00:00,94.48,94.54,94.45,94.54,5400.0,94.48,94.54,94.45,94.54,5400.0
2014-08-04 14:05:00,94.51,94.53,94.47,94.47,1800.0,94.51,94.53,94.47,94.47,1800.0
2014-08-04 14:10:00,94.48,94.48,94.39,94.4,5200.0,94.48,94.48,94.39,94.4,5200.0
2014-08-04 14:15:00,94.4,94.44,94.39,94.44,3700.0,94.4,94.44,94.39,94.44,3700.0
2014-08-04 14:20:00,94.42,94.5,94.42,94.5,2300.0,94.42,94.5,94.42,94.5,2300.0
2014-08-04 14:25:00,94.5,94.51,94.42,94.42,3800.0,94.5,94.51,94.42,94.42,3800.0
2014-08-04 14:30:00,94.42,94.47,94.42,94.44,9300.0,94.42,94.47,94.42,94.44,9300.0
2014-08-04 14:35:00,94.43,94.45,94.35,94.37,14200.0,94.43,94.45,94.35,94.37,14200.0
2014-08-04 14:40:00,94.38,94.4,94.18,94.18,10400.0,94.38,94.4,94.18,94.18,10400.0
2014-08-04 14:45:00,94.18,94.22,94.16,94.18,7700.0,94.18,94.22,94.16,94.18,7700.0
2014-08-04 14:50:00,94.19,94.24,94.17,94.24,5000.0,94.19,94.24,94.17,94.24,5000.0
2014-08-04 14:55:00,94.24,94.4,94.24,94.37,5800.0,94.24,94.4,94.24,94.37,5800.0
2014-08-04 15:00:00,94.37,94.38,94.28,94.28,4500.0,94.37,94.38,94.28,94.28,4500.0
2014-08-04 15:05:00,94.29,94.51,94.29,94.51,7300.0,94.29,94.51,94.29,94.51,7300.0
2014-08-04 15:10:00,94.51,94.52,94.42,94.46,9600.0,94.51,94.52,94.42,94.46,9600.0
2014-08-04 15:15:00,94.47,94.67,94.47,94.64,6000.0,94.47,94.67,94.47,94.64,6000.0
2014-08-04 15:20:00,94.65,94.72,94.61,94.71,13400.0,94.65,94.72,94.61,94.71,13400.0
2014-08-04 15:25:00,94.72,94.77,94.71,94.71,10800.0,94.72,94.77,94.71,94.71,10800.0
2014-08-04 15:30:00,94.72,94.79,94.68,94.7,14600.0,94.72,94.79,94.68,94.7,14600.0
2014-08-04 15:35:00,94.7,94.76,94.7,94.76,9200.0,94.7,94.76,94.7,94.76,9200.0
2014-08-04 15:40:00,94.77,94.86,94.77,94.83,13900.0,94.77,94.86,94.77,94.83,13900.0
2014-08-04 15:45:00,94.8,94.81,94.69,94.75,16000.0,94.8,94.81,94.69,94.75,16000.0
2014-08-04 15:50:00,94.74,94.78,94.67,94.68,18700.0,94.74,94.78,94.67,94.68,18700.0
2014-08-04 15:55:00,94.67,94.72,94.55,94.6,33000.0,94.67,94.72,94.55,94.6,33000.0
2014-08-05 09:30:00,93.95,94.68,93.89,94.67,14000.0,93.95,94.68,93.89,94.67,14000.0
2014-08-05 09:35:00,94.54,94.95,94.52,94.95,3300.0,94.54,94.95,94.52,94.95,3300.0
2014-08-05 09:40:00,94.95,95.41,94.7,95.4,10600.0,94.95,95.41,94.7,95.4,10600.0
2014-08-05 09:45:00,95.42,95.5,95.17,95.17,4700.0,95.42,95.5,95.17,95.17,4700.0
2014-08-05 09:50:00,95.13,95.17,95.03,95.17,1500.0,95.13,95.17,95.03,95.17,1500.0
2014-08-05 09:55:00,95.12,95.24,95.11,95.22,2300.0,95.12,95.24,95.11,95.22,2300.0
2014-08-05 10:00:00,95.26,95.49,95.24,95.32,8900.0,95.26,95.49,95.24,95.32,8900.0
2014-08-05 10:05:00,95.36,95.51,95.34,95.5,4600.0,95.36,95.51,95.34,95.5,4600.0
2014-08-05 10:10:00,95.5,95.62,95.44,95.45,12800.0,95.5,95.62,95.44,95.45,12800.0
2014-08-05 10:15:00,95.45,95.48,95.29,95.31,5800.0,95.45,95.48,95.29,95.31,5800.0
2014-08-05 10:20:00,95.26,95.26,95.15,95.25,3600.0,95.26,95.26,95.15,95.25,3600.0
2014-08-05 10:25:00,95.26,95.5,95.25,95.5,5900.0,95.26,95.5,95.25,95.5,5900.0
2014-08-05 10:30:00,95.48,95.7,95.36,95.69,3500.0,95.48,95.7,95.36,95.69,3500.0
2014-08-05 10:35:00,95.69,95.85,95.65,95.73,8100.0,95.69,95.85,95.65,95.73,8100.0
2014-08-05 10:40:00,95.75,95.89,95.73,95.81,5700.0,95.75,95.89,95.73,95.81,5700.0
2014-08-05 10:45:00,95.8,95.83,95.73,95.75,34300.0,95.8,95.83,95.73,95.75,34300.0
2014-08-05 10:50:00,95.77,95.77,95.58,95.64,1800.0,95.77,95.77,95.58,95.64,1800.0
2014-08-05 10:55:00,95.64,95.75,95.57,95.72,12200.0,95.64,95.75,95.57,95.72,12200.0
2014-08-05 11:00:00,95.74,95.75,95.5,95.5,10900.0,95.74,95.75,95.5,95.5,10900.0
2014-08-05 11:05:00,95.5,95.55,95.34,95.34,7800.0,95.5,95.55,95.34,95.34,7800.0
2014-08-05 11:10:00,95.39,95.48,95.37,95.41,10900.0,95.39,95.48,95.37,95.41,10900.0
2014-08-05 11:15:00,95.4,95.45,95.33,95.45,12800.0,95.4,95.45,95.33,95.45,12800.0
2014-08-05 11:20:00,95.45,95.57,95.44,95.49,5200.0,95.45,95.57,95.44,95.49,5200.0
2014-08-05 11:25:00,95.43,95.57,95.42,95.49,5600.0,95.43,95.57,95.42,95.49,5600.0
2014-08-05 11:30:00,95.5,95.6,95.5,95.59,5900.0,95.5,95.6,95.5,95.59,5900.0
2014-08-05 11:35:00,95.59,95.74,95.59,95.71,5200.0,95.59,95.74,95.59,95.71,5200.0
2014-08-05 11:40:00,95.71,95.75,95.59,95.65,6900.0,95.71,95.75,95.59,95.65,6900.0
2014-08-05 11:45:00,95.64,95.65,95.38,95.38,5200.0,95.64,95.65,95.38,95.38,5200.0
2014-08-05 11:50:00,95.4,95.4,95.32,95.32,4100.0,95.4,95.4,95.32,95.32,4100.0
2014-08-05 11:55:00,95.31,95.51,95.31,95.45,3900.0,95.31,95.51,95.31,95.45,3900.0
2014-08-05 12:00:00,95.45,95.52,95.45,95.51,1500.0,95.45,95.52,95.45,95.51,1500.0
2014-08-05 12:05:00,95.45,95.5,95.42,95.5,1900.0,95.45,95.5,95.42,95.5,1900.0
2014-08-05 12:10:00,95.53,95.56,95.5,95.52,1800.0,95.53,95.56,95.5,95.52,1800.0
2014-08-05 12:15:00,95.56,95.63,95.51,95.62,5500.0,95.56,95.63,95.51,95.62,5500.0
2014-08-05 12:20:00,95.62,95.65,95.44,95.47,4900.0,95.62,95.65,95.44,95.47,4900.0
2014-08-05 12:25:00,95.4,95.49,95.4,95.45,800.0,95.4,95.49,95.4,95.45,800.0
2014-08-05 12:30:00,95.45,95.64,95.45,95.64,8500.0,95.45,95.64,95.45,95.64,8500.0
2014-08-05 12:35:00,95.64,95.69,95.59,95.69,3900.0,95.64,95.69,95.59,95.69,3900.0
2014-08-05 12:40:00,95.73,95.73,95.7,95.71,2000.0,95.73,95.73,95.7,95.71,2000.0
2014-08-05 12:45:00,95.7,95.71,95.67,95.67,7400.0,95.7,95.71,95.67,95.67,7400.0
2014-08-05 12:50:00,95.66,95.72,95.66,95.72,3800.0,95.66,95.72,95.66,95.72,3800.0
2014-08-05 12:55:00,95.72,95.74,95.7,95.71,900.0,95.72,95.74,95.7,95.71,900.0
2014-08-05 13:00:00,95.74,95.78,95.69,95.69,6400.0,95.74,95.78,95.69,95.69,6400.0
2014-08-05 13:05:00,95.69,95.75,95.67,95.75,2700.0,95.69,95.75,95.67,95.75,2700.0
2014-08-05 13:10:00,95.75,95.75,95.67,95.69,5100.0,95.75,95.75,95.67,95.69,5100.0
2014-08-05 13:15:00,95.68,95.76,95.67,95.76,3200.0,95.68,95.76,95.67,95.76,3200.0
2014-08-05 13:20:00,95.78,95.78,95.69,95.69,1900.0,95.78,95.78,95.69,95.69,1900.0
2014-08-05 13:25:00,95.72,95.78,95.7,95.76,2900.0,95.72,95.78,95.7,95.76,2900.0
2014-08-05 13:30:00,95.72,95.78,95.67,95.75,5500.0,95.72,95.78,95.67,95.75,5500.0
2014-08-05 13:35:00,95.75,95.78,95.34,95.37,12200.0,95.75,95.78,95.34,95.37,12200.0
2014-08-05 13:40:00,95.3,95.31,94.98,95.03,12400.0,95.3,95.31,94.98,95.03,12400.0
2014-08-05 13:45:00,95.06,95.1,95.02,95.1,6900.0,95.06,95.1,95.02,95.1,6900.0
2014-08-05 13:50:00,95.1,95.22,95.1,95.22,6300.0,95.1,95.22,95.1,95.22,6300.0
2014-08-05 13:55:00,95.24,95.25,95.03,95.03,7600.0,95.24,95.25,95.03,95.03,7600.0
2014-08-05 14:00:00,95.03,95.06,94.9,94.96,19100.0,95.03,95.06,94.9,94.96,19100.0
2014-08-05 14:05:00,94.96,95.02,94.78,94.88,26700.0,94.96,95.02,94.78,94.88,26700.0
2014-08-05 14:10:00,94.91,95.06,94.9,95.06,3300.0,94.91,95.06,94.9,95.06,3300.0
2014-08-05 14:15:00,95.05,95.13,94.93,94.93,4500.0,95.05,95.13,94.93,94.93,4500.0
2014-08-05 14:20:00,94.96,95.06,94.74,94.78,5300.0,94.96,95.06,94.74,94.78,5300.0
2014-08-05 14:25:00,94.74,94.92,94.74,94.92,4100.0,94.74,94.92,94.74,94.92,4100.0
2014-08-05 14:30:00,94.98,95.11,94.98,95.0,1900.0,94.98,95.11,94.98,95.0,1900.0
2014-08-05 14:35:00,95.04,95.14,95.04,95.09,5100.0,95.04,95.14,95.04,95.09,5100.0
2014-08-05 14:40:00,95.09,95.09,94.97,95.03,4800.0,95.09,95.09,94.97,95.03,4800.0
2014-08-05 14:45:00,95.02,95.1,95.0,95.07,4900.0,95.02,95.1,95.0,95.07,4900.0
2014-08-05 14:50:00,95.06,95.1,95.04,95.08,5400.0,95.06,95.1,95.04,95.08,5400.0
2014-08-05 14:55:00,95.07,95.12,95.06,95.06,3800.0,95.07,95.12,95.06,95.06,3800.0
2014-08-05 15:00:00,95.05,95.17,95.04,95.12,7200.0,95.05,95.17,95.04,95.12,7200.0
2014-08-05 15:05:00,95.12,95.12,94.93,94.94,7900.0,95.12,95.12,94.93,94.94,7900.0
2014-08-05 15:10:00,94.92,94.98,94.85,94.98,5700.0,94.92,94.98,94.85,94.98,5700.0
2014-08-05 15:15:00,94.97,95.01,94.94,94.98,8000.0,94.97,95.01,94.94,94.98,8000.0
2014-08-05 15:20:00,94.97,95.01,94.93,95.0,6200.0,94.97,95.01,94.93,95.0,6200.0
2014-08-05 15:25:00,94.97,95.09,94.97,95.08,9300.0,94.97,95.09,94.97,95.08,9300.0
2014-08-05 15:30:00,95.08,95.25,95.07,95.25,4900.0,95.08,95.25,95.07,95.25,4900.0
2014-08-05 15:35:00,95.27,95.36,95.26,95.27,10600.0,95.27,95.36,95.26,95.27,10600.0
2014-08-05 15:40:00,95.26,95.26,95.15,95.24,15200.0,95.26,95.26,95.15,95.24,15200.0
2014-08-05 15:45:00,95.24,95.32,95.13,95.13,9400.0,95.24,95.32,95.13,95.13,9400.0
2014-08-05 15:50:00,95.14,95.28,95.14,95.18,10600.0,95.14,95.28,95.14,95.18,10600.0
2014-08-05 15:55:00,95.2,95.4,95.19,95.37,48500.0,95.2,95.4,95.19,95.37,48500.0
2014-08-06 09:30:00,95.0,95.0,94.38,94.56,3900.0,95.0,95.0,94.38,94.56,3900.0
2014-08-06 09:35:00,94.71,94.83,94.56,94.7,4100.0,94.71,94.83,94.56,94.7,4100.0
2014-08-06 09:40:00,94.54,94.69,94.47,94.66,3100.0,94.54,94.69,94.47,94.66,3100.0
2014-08-06 09:45:00,94.5,94.95,94.5,94.85,4700.0,94.5,94.95,94.5,94.85,4700.0
2014-08-06 09:50:00,94.89,94.89,94.54,94.63,1600.0,94.89,94.89,94.54,94.63,1600.0
2014-08-06 09:55:00,94.64,94.64,94.36,94.45,9600.0,94.64,94.64,94.36,94.45,9600.0
2014-08-06 10:00:00,94.53,94.75,94.38,94.75,3300.0,94.53,94.75,94.38,94.75,3300.0
2014-08-06 10:05:00,94.75,95.24,94.7,95.19,12600.0,94.75,95.24,94.7,95.19,12600.0
2014-08-06 10:10:00,95.23,95.4,95.14,95.23,8000.0,95.23,95.4,95.14,95.23,8000.0
2014-08-06 10:15:00,95.23,95.26,95.2,95.26,5300.0,95.23,95.26,95.2,95.26,5300.0
2014-08-06 10:20:00,95.27,95.59,95.27,95.58,10100.0,95.27,95.59,95.27,95.58,10100.0
2014-08-06 10:25:00,95.59,95.78,95.59,95.76,53500.0,95.59,95.78,95.59,95.76,53500.0
2014-08-06 10:30:00,95.78,95.88,95.56,95.72,14900.0,95.78,95.88,95.56,95.72,14900.0
2014-08-06 10:35:00,95.72,95.82,95.64,95.74,8900.0,95.72,95.82,95.64,95.74,8900.0
2014-08-06 10:40:00,95.67,95.76,95.66,95.74,5400.0,95.67,95.76,95.66,95.74,5400.0
2014-08-06 10:45:00,95.75,95.79,95.58,95.59,15600.0,95.75,95.79,95.58,95.59,15600.0
2014-08-06 10:50:00,95.64,95.64,95.47,95.47,3100.0,95.64,95.64,95.47,95.47,3100.0
2014-08-06 10:55:00,95.46,95.61,95.46,95.61,5100.0,95.46,95.61,95.46,95.61,5100.0
2014-08-06 11:00:00,95.6,95.63,95.44,95.45,3100.0,95.6,95.63,95.44,95.45,3100.0
2014-08-06 11:05:00,95.47,95.64,95.42,95.57,15000.0,95.47,95.64,95.42,95.57,15000.0
2014-08-06 11:10:00,95.58,95.63,95.33,95.46,28100.0,95.58,95.63,95.33,95.46,28100.0
2014-08-06 11:15:00,95.4,95.4,95.29,95.34,3300.0,95.4,95.4,95.29,95.34,3300.0
2014-08-06 11:20:00,95.35,95.35,95.23,95.26,3900.0,95.35,95.35,95.23,95.26,3900.0
2014-08-06 11:25:00,95.26,95.35,95.21,95.35,24600.0,95.26,95.35,95.21,95.35,24600.0
2014-08-06 11:30:00,95.34,95.47,95.11,95.11,29800.0,95.34,95.47,95.11,95.11,29800.0
2014-08-06 11:35:00,95.1,95.25,95.1,95.23,8800.0,95.1,95.25,95.1,95.23,8800.0
2014-08-06 11:40:00,95.21,95.34,95.2,95.34,4800.0,95.21,95.34,95.2,95.34,4800.0
2014-08-06 11:45:00,95.39,95.57,95.39,95.51,7300.0,95.39,95.57,95.39,95.51,7300.0
2014-08-06 11:50:00,95.53,95.68,95.52,95.57,6800.0,95.53,95.68,95.52,95.57,6800.0
2014-08-06 11:55:00,95.47,95.62,95.47,95.62,3600.0,95.47,95.62,95.47,95.62,3600.0
2014-08-06 12:00:00,95.64,95.67,95.54,95.66,15000.0,95.64,95.67,95.54,95.66,15000.0
2014-08-06 12:05:00,95.66,95.75,95.66,95.68,21500.0,95.66,95.75,95.66,95.68,21500.0
2014-08-06 12:10:00,95.68,95.68,95.51,95.52,3400.0,95.68,95.68,95.51,95.52,3400.0
2014-08-06 12:15:00,95.49,95.62,95.46,95.62,7100.0,95.49,95.62,95.46,95.62,7100.0
2014-08-06 12:20:00,95.58,95.67,95.48,95.64,14600.0,95.58,95.67,95.48,95.64,14600.0
2014-08-06 12:25:00,95.64,95.64,95.56,95.6,3400.0,95.64,95.64,95.56,95.6,3400.0
2014-08-06 12:30:00,95.63,95.76,95.59,95.75,3700.0,95.63,95.76,95.59,95.75,3700.0
2014-08-06 12:35:00,95.71,95.76,95.66,95.74,1800.0,95.71,95.76,95.66,95.74,1800.0
2014-08-06 12:40:00,95.72,95.78,95.7,95.75,4700.0,95.72,95.78,95.7,95.75,4700.0
2014-08-06 12:45:00,95.75,95.75,95.5,95.5,3200.0,95.75,95.75,95.5,95.5,3200.0
2014-08-06 12:50:00,95.53,95.53,95.45,95.45,900.0,95.53,95.53,95.45,95.45,900.0
2014-08-06 12:55:00,95.45,95.48,95.42,95.42,1600.0,95.45,95.48,95.42,95.42,1600.0
2014-08-06 13:00:00,95.43,95.44,95.31,95.35,4800.0,95.43,95.44,95.31,95.35,4800.0
2014-08-06 13:05:00,95.26,95.34,95.26,95.3,4000.0,95.26,95.34,95.26,95.3,4000.0
2014-08-06 13:10:00,95.23,95.42,95.23,95.42,2400.0,95.23,95.42,95.23,95.42,2400.0
2014-08-06 13:15:00,95.34,95.38,95.23,95.32,11300.0,95.34,95.38,95.23,95.32,11300.0
2014-08-06 13:20:00,95.34,95.38,95.3,95.35,16700.0,95.34,95.38,95.3,95.35,16700.0
2014-08-06 13:25:00,95.28,95.31,95.2,95.22,7800.0,95.28,95.31,95.2,95.22,7800.0
2014-08-06 13:30:00,95.19,95.2,95.06,95.11,8100.0,95.19,95.2,95.06,95.11,8100.0
2014-08-06 13:35:00,95.12,95.29,95.12,95.23,1500.0,95.12,95.29,95.12,95.23,1500.0
2014-08-06 13:40:00,95.29,95.29,95.17,95.24,1500.0,95.29,95.29,95.17,95.24,1500.0
2014-08-06 13:45:00,95.18,95.23,95.11,95.21,4800.0,95.18,95.23,95.11,95.21,4800.0
2014-08-06 13:50:00,95.22,95.25,95.05,95.14,12300.0,95.22,95.25,95.05,95.14,12300.0
2014-08-06 13:55:00,95.11,95.15,95.06,95.1,800.0,95.11,95.15,95.06,95.1,800.0
2014-08-06 14:00:00,95.06,95.06,94.94,94.98,4800.0,95.06,95.06,94.94,94.98,4800.0
2014-08-06 14:05:00,94.97,95.04,94.93,95.0,4800.0,94.97,95.04,94.93,95.0,4800.0
2014-08-06 14:10:00,94.93,94.93,94.8,94.87,5900.0,94.93,94.93,94.8,94.87,5900.0
2014-08-06 14:15:00,94.81,94.91,94.75,94.87,10300.0,94.81,94.91,94.75,94.87,10300.0
2014-08-06 14:20:00,94.87,94.89,94.6,94.71,14800.0,94.87,94.89,94.6,94.71,14800.0
2014-08-06 14:25:00,94.7,95.01,94.67,94.99,40600.0,94.7,95.01,94.67,94.99,40600.0
2014-08-06 14:30:00,95.0,95.01,94.91,95.0,10300.0,95.0,95.01,94.91,95.0,10300.0
2014-08-06 14:35:00,94.96,94.97,94.83,94.83,11200.0,94.96,94.97,94.83,94.83,11200.0
2014-08-06 14:40:00,94.83,94.9,94.83,94.89,6200.0,94.83,94.9,94.83,94.89,6200.0
2014-08-06 14:45:00,94.87,94.91,94.83,94.83,3500.0,94.87,94.91,94.83,94.83,3500.0
2014-08-06 14:50:00,94.85,94.9,94.85,94.86,3400.0,94.85,94.9,94.85,94.86,3400.0
2014-08-06 14:55:00,94.87,94.88,94.78,94.78,2100.0,94.87,94.88,94.78,94.78,2100.0
2014-08-06 15:00:00,94.78,94.8,94.7,94.7,5200.0,94.78,94.8,94.7,94.7,5200.0
2014-08-06 15:05:00,94.68,94.7,94.52,94.53,4800.0,94.68,94.7,94.52,94.53,4800.0
2014-08-06 15:10:00,94.54,94.54,94.37,94.39,9700.0,94.54,94.54,94.37,94.39,9700.0
2014-08-06 15:15:00,94.38,94.66,94.33,94.65,9200.0,94.38,94.66,94.33,94.65,9200.0
2014-08-06 15:20:00,94.65,94.68,94.59,94.59,4100.0,94.65,94.68,94.59,94.59,4100.0
2014-08-06 15:25:00,94.59,94.62,94.47,94.47,3700.0,94.59,94.62,94.47,94.47,3700.0
2014-08-06 15:30:00,94.47,94.47,94.4,94.45,6300.0,94.47,94.47,94.4,94.45,6300.0
2014-08-06 15:35:00,94.44,94.52,94.44,94.52,9800.0,94.44,94.52,94.44,94.52,9800.0
2014-08-06 15:40:00,94.52,94.58,94.52,94.56,11100.0,94.52,94.58,94.52,94.56,11100.0
2014-08-06 15:45:00,94.57,94.64,94.5,94.63,23100.0,94.57,94.64,94.5,94.63,23100.0
2014-08-06 15:50:00,94.62,94.7,94.62,94.69,19600.0,94.62,94.7,94.62,94.69,19600.0
2014-08-06 15:55:00,94.68,94.79,94.57,94.63,54300.0,94.68,94.79,94.57,94.63,54300.0
2014-08-07 09:30:00,94.86,94.92,94.23,94.53,2100.0,94.86,94.92,94.23,94.53,2100.0
2014-08-07 09:35:00,94.91,95.17,94.91,95.17,300.0,94.91,95.17,94.91,95.17,300.0
2014-08-07 09:40:00,95.08,95.08,95.08,95.08,100.0,95.08,95.08,95.08,95.08,100.0
2014-08-07 09:45:00,94.94,94.94,94.69,94.73,1300.0,94.94,94.94,94.69,94.73,1300.0
2014-08-07 09:50:00,94.79,94.91,94.79,94.91,1600.0,94.79,94.91,94.79,94.91,1600.0
2014-08-07 09:55:00,94.95,95.2,94.84,95.09,8400.0,94.95,95.2,94.84,95.09,8400.0
2014-08-07 10:00:00,95.2,95.41,95.15,95.4,1400.0,95.2,95.41,95.15,95.4,1400.0
2014-08-07 10:05:00,95.23,95.37,95.17,95.3,2200.0,95.23,95.37,95.17,95.3,2200.0
2014-08-07 10:10:00,95.36,95.49,95.29,95.44,5000.0,95.36,95.49,95.29,95.44,5000.0
2014-08-07 10:15:00,95.49,95.49,95.25,95.34,31200.0,95.49,95.49,95.25,95.34,31200.0
2014-08-07 10:20:00,95.28,95.46,95.26,95.36,8300.0,95.28,95.46,95.26,95.36,8300.0
2014-08-07 10:25:00,95.36,95.4,95.22,95.3,26100.0,95.36,95.4,95.22,95.3,26100.0
2014-08-07 10:30:00,95.3,95.47,95.27,95.45,2700.0,95.3,95.47,95.27,95.45,2700.0
2014-08-07 10:35:00,95.47,95.68,95.42,95.68,3300.0,95.47,95.68,95.42,95.68,3300.0
2014-08-07 10:40:00,95.73,95.77,95.5,95.55,12900.0,95.73,95.77,95.5,95.55,12900.0
2014-08-07 10:45:00,95.5,95.54,95.4,95.4,4400.0,95.5,95.54,95.4,95.4,4400.0
2014-08-07 10:50:00,95.38,95.49,95.33,95.35,9400.0,95.38,95.49,95.33,95.35,9400.0
2014-08-07 10:55:00,95.35,95.56,95.34,95.5,2000.0,95.35,95.56,95.34,95.5,2000.0
2014-08-07 11:00:00,95.51,95.56,95.32,95.44,11100.0,95.51,95.56,95.32,95.44,11100.0
2014-08-07 11:05:00,95.44,95.47,95.24,95.28,4600.0,95.44,95.47,95.24,95.28,4600.0
2014-08-07 11:10:00,95.26,95.36,95.26,95.31,3400.0,95.26,95.36,95.26,95.31,3400.0
2014-08-07 11:15:00,95.3,95.39,95.23,95.39,2500.0,95.3,95.39,95.23,95.39,2500.0
2014-08-07 11:20:00,95.36,95.62,95.36,95.51,5100.0,95.36,95.62,95.36,95.51,5100.0
2014-08-07 11:25:00,95.48,95.48,95.27,95.34,3500.0,95.48,95.48,95.27,95.34,3500.0
2014-08-07 11:30:00,95.28,95.35,95.28,95.35,2800.0,95.28,95.35,95.28,95.35,2800.0
2014-08-07 11:35:00,95.36,95.38,95.28,95.31,3100.0,95.36,95.38,95.28,95.31,3100.0
2014-08-07 11:40:00,95.25,95.31,95.13,95.25,1600.0,95.25,95.31,95.13,95.25,1600.0
2014-08-07 11:45:00,95.19,95.26,95.11,95.19,8200.0,95.19,95.26,95.11,95.19,8200.0
2014-08-07 11:50:00,95.16,95.19,95.06,95.07,5100.0,95.16,95.19,95.06,95.07,5100.0
2014-08-07 11:55:00,95.1,95.1,94.95,94.95,13600.0,95.1,95.1,94.95,94.95,13600.0
2014-08-07 12:00:00,94.94,95.02,94.87,94.9,12100.0,94.94,95.02,94.87,94.9,12100.0
2014-08-07 12:05:00,94.86,94.91,94.85,94.86,900.0,94.86,94.91,94.85,94.86,900.0
2014-08-07 12:10:00,94.9,94.95,94.8,94.8,7700.0,94.9,94.95,94.8,94.8,7700.0
2014-08-07 12:15:00,94.72,94.76,94.68,94.76,2100.0,94.72,94.76,94.68,94.76,2100.0
2014-08-07 12:20:00,94.68,95.0,94.68,95.0,3000.0,94.68,95.0,94.68,95.0,3000.0
2014-08-07 12:25:00,95.0,95.13,94.92,94.92,7200.0,95.0,95.13,94.92,94.92,7200.0
2014-08-07 12:30:00,94.84,94.9,94.72,94.84,2100.0,94.84,94.9,94.72,94.84,2100.0
2014-08-07 12:35:00,94.86,94.86,94.7,94.86,3000.0,94.86,94.86,94.7,94.86,3000.0
2014-08-07 12:40:00,94.88,94.88,94.8,94.82,1100.0,94.88,94.88,94.8,94.82,1100.0
2014-08-07 12:45:00,94.83,94.83,94.56,94.67,7500.0,94.83,94.83,94.56,94.67,7500.0
2014-08-07 12:50:00,94.69,94.69,94.69,94.69,100.0,94.69,94.69,94.69,94.69,100.0
2014-08-07 12:55:00,94.63,94.63,94.5,94.5,500.0,94.63,94.63,94.5,94.5,500.0
2014-08-07 13:00:00,94.55,94.62,94.53,94.62,1100.0,94.55,94.62,94.53,94.62,1100.0
2014-08-07 13:05:00,94.61,94.68,94.56,94.62,1600.0,94.61,94.68,94.56,94.62,1600.0
2014-08-07 13:10:00,94.7,94.71,94.64,94.71,900.0,94.7,94.71,94.64,94.71,900.0
2014-08-07 13:15:00,94.7,94.75,94.63,94.63,3000.0,94.7,94.75,94.63,94.63,3000.0
2014-08-07 13:20:00,94.64,94.67,94.64,94.67,700.0,94.64,94.67,94.64,94.67,700.0
2014-08-07 13:25:00,94.7,94.7,94.64,94.64,700.0,94.7,94.7,94.64,94.64,700.0
2014-08-07 13:30:00,94.72,94.72,94.56,94.63,4300.0,94.72,94.72,94.56,94.63,4300.0
2014-08-07 13:35:00,94.62,94.8,94.57,94.8,4900.0,94.62,94.8,94.57,94.8,4900.0
2014-08-07 13:40:00,94.7,94.86,94.7,94.85,2700.0,94.7,94.86,94.7,94.85,2700.0
2014-08-07 13:45:00,94.82,94.82,94.68,94.7,800.0,94.82,94.82,94.68,94.7,800.0
2014-08-07 13:50:00,94.71,94.71,94.66,94.67,500.0,94.71,94.71,94.66,94.67,500.0
2014-08-07 13:55:00,94.58,94.58,94.41,94.48,3700.0,94.58,94.58,94.41,94.48,3700.0
2014-08-07 14:00:00,94.44,94.48,94.25,94.32,3300.0,94.44,94.48,94.25,94.32,3300.0
2014-08-07 14:05:00,94.32,94.36,94.23,94.31,10200.0,94.32,94.36,94.23,94.31,10200.0
2014-08-07 14:10:00,94.29,94.3,94.07,94.11,6600.0,94.29,94.3,94.07,94.11,6600.0
2014-08-07 14:15:00,94.12,94.17,94.0,94.0,1400.0,94.12,94.17,94.0,94.0,1400.0
2014-08-07 14:20:00,93.99,94.05,93.94,94.05,6700.0,93.99,94.05,93.94,94.05,6700.0
2014-08-07 14:25:00,94.02,94.12,93.98,94.07,6800.0,94.02,94.12,93.98,94.07,6800.0
2014-08-07 14:30:00,94.11,94.11,94.03,94.09,700.0,94.11,94.11,94.03,94.09,700.0
2014-08-07 14:35:00,94.05,94.1,94.02,94.04,2200.0,94.05,94.1,94.02,94.04,2200.0
2014-08-07 14:40:00,94.04,94.11,94.0,94.09,1800.0,94.04,94.11,94.0,94.09,1800.0
2014-08-07 14:45:00,94.09,94.2,94.05,94.2,10500.0,94.09,94.2,94.05,94.2,10500.0
2014-08-07 14:50:00,94.19,94.22,94.18,94.2,1400.0,94.19,94.22,94.18,94.2,1400.0
2014-08-07 14:55:00,94.22,94.22,94.14,94.17,2300.0,94.22,94.22,94.14,94.17,2300.0
2014-08-07 15:00:00,94.17,94.22,94.12,94.22,800.0,94.17,94.22,94.12,94.22,800.0
2014-08-07 15:05:00,94.22,94.22,93.92,93.96,5200.0,94.22,94.22,93.92,93.96,5200.0
2014-08-07 15:10:00,93.94,93.98,93.9,93.9,6500.0,93.94,93.98,93.9,93.9,6500.0
2014-08-07 15:15:00,93.9,93.98,93.84,93.98,2200.0,93.9,93.98,93.84,93.98,2200.0
2014-08-07 15:20:00,93.95,93.95,93.74,93.78,3600.0,93.95,93.95,93.74,93.78,3600.0
2014-08-07 15:25:00,93.76,93.79,93.7,93.78,6900.0,93.76,93.79,93.7,93.78,6900.0
2014-08-07 15:30:00,93.84,93.88,93.78,93.84,3700.0,93.84,93.88,93.78,93.84,3700.0
2014-08-07 15:35:00,93.85,93.97,93.83,93.97,4800.0,93.85,93.97,93.83,93.97,4800.0
2014-08-07 15:40:00,93.97,94.06,93.96,94.06,6100.0,93.97,94.06,93.96,94.06,6100.0
2014-08-07 15:45:00,94.06,94.07,93.95,94.05,9700.0,94.06,94.07,93.95,94.05,9700.0
2014-08-07 15:50:00,94.08,94.15,94.02,94.11,9000.0,94.08,94.15,94.02,94.11,9000.0
2014-08-07 15:55:00,94.15,94.18,93.91,93.92,37700.0,94.15,94.18,93.91,93.92,37700.0
2014-08-08 09:30:00,94.0,94.13,94.0,94.13,2200.0,94.0,94.13,94.0,94.13,2200.0
2014-08-08 09:35:00,94.73,94.73,94.73,94.73,100.0,94.73,94.73,94.73,94.73,100.0
2014-08-08 09:40:00,94.65,94.65,94.24,94.49,800.0,94.65,94.65,94.24,94.49,800.0
2014-08-08 09:45:00,94.44,94.44,94.12,94.24,3100.0,94.44,94.44,94.12,94.24,3100.0
2014-08-08 09:50:00,94.13,94.3,94.13,94.17,2500.0,94.13,94.3,94.13,94.17,2500.0
2014-08-08 09:55:00,94.17,94.17,93.94,94.06,4600.0,94.17,94.17,93.94,94.06,4600.0
2014-08-08 10:00:00,94.08,94.31,93.91,94.31,8200.0,94.08,94.31,93.91,94.31,8200.0
2014-08-08 10:05:00,94.31,94.38,94.28,94.38,4300.0,94.31,94.38,94.28,94.38,4300.0
2014-08-08 10:10:00,94.41,94.62,94.41,94.62,3900.0,94.41,94.62,94.41,94.62,3900.0
2014-08-08 10:15:00,94.55,94.55,94.36,94.36,1900.0,94.55,94.55,94.36,94.36,1900.0
2014-08-08 10:20:00,94.41,94.41,94.1,94.35,8700.0,94.41,94.41,94.1,94.35,8700.0
2014-08-08 10:25:00,94.3,94.3,94.04,94.04,1600.0,94.3,94.3,94.04,94.04,1600.0
2014-08-08 10:30:00,94.14,94.28,94.14,94.28,1200.0,94.14,94.28,94.14,94.28,1200.0
2014-08-08 10:35:00,94.29,94.35,94.11,94.35,7400.0,94.29,94.35,94.11,94.35,7400.0
2014-08-08 10:40:00,94.38,94.59,94.38,94.59,1100.0,94.38,94.59,94.38,94.59,1100.0
2014-08-08 10:45:00,94.53,94.61,94.48,94.48,3800.0,94.53,94.61,94.48,94.48,3800.0
2014-08-08 10:50:00,94.6,94.6,94.5,94.58,600.0,94.6,94.6,94.5,94.58,600.0
2014-08-08 10:55:00,94.5,94.57,94.44,94.45,6600.0,94.5,94.57,94.44,94.45,6600.0
2014-08-08 11:00:00,94.45,94.58,94.38,94.43,8400.0,94.45,94.58,94.38,94.43,8400.0
2014-08-08 11:05:00,94.48,94.59,94.42,94.42,4800.0,94.48,94.59,94.42,94.42,4800.0
2014-08-08 11:10:00,94.5,94.64,94.48,94.64,400.0,94.5,94.64,94.48,94.64,400.0
2014-08-08 11:15:00,94.64,94.68,94.52,94.56,6900.0,94.64,94.68,94.52,94.56,6900.0
2014-08-08 11:20:00,94.57,94.75,94.56,94.68,3800.0,94.57,94.75,94.56,94.68,3800.0
2014-08-08 11:25:00,94.64,94.74,94.64,94.74,600.0,94.64,94.74,94.64,94.74,600.0
2014-08-08 11:30:00,94.75,94.9,94.75,94.9,300.0,94.75,94.9,94.75,94.9,300.0
2014-08-08 11:35:00,94.96,94.96,94.72,94.8,3100.0,94.96,94.96,94.72,94.8,3100.0
2014-08-08 11:40:00,94.8,94.8,94.8,94.8,0.0,94.8,94.8,94.8,94.8,0.0
2014-08-08 11:45:00,94.87,94.88,94.73,94.73,1300.0,94.87,94.88,94.73,94.73,1300.0
2014-08-08 11:50:00,94.76,94.76,94.73,94.73,200.0,94.76,94.76,94.73,94.73,200.0
2014-08-08 11:55:00,94.79,94.88,94.77,94.77,1300.0,94.79,94.88,94.77,94.77,1300.0
2014-08-08 12:00:00,94.76,94.91,94.7,94.81,9400.0,94.76,94.91,94.7,94.81,9400.0
2014-08-08 12:05:00,94.72,94.81,94.72,94.78,700.0,94.72,94.81,94.72,94.78,700.0
2014-08-08 12:10:00,94.8,94.85,94.73,94.85,13800.0,94.8,94.85,94.73,94.85,13800.0
2014-08-08 12:15:00,94.8,94.93,94.69,94.82,6700.0,94.8,94.93,94.69,94.82,6700.0
2014-08-08 12:20:00,94.86,94.88,94.81,94.81,1500.0,94.86,94.88,94.81,94.81,1500.0
2014-08-08 12:25:00,94.76,94.77,94.72,94.77,700.0,94.76,94.77,94.72,94.77,700.0
2014-08-08 12:30:00,94.75,94.75,94.68,94.71,1400.0,94.75,94.75,94.68,94.71,1400.0
2014-08-08 12:35:00,94.7,94.7,94.54,94.54,900.0,94.7,94.7,94.54,94.54,900.0
2014-08-08 12:40:00,94.62,94.77,94.56,94.56,6000.0,94.62,94.77,94.56,94.56,6000.0
2014-08-08 12:45:00,94.55,94.63,94.47,94.63,2500.0,94.55,94.63,94.47,94.63,2500.0
2014-08-08 12:50:00,94.65,94.66,94.52,94.52,6200.0,94.65,94.66,94.52,94.52,6200.0
2014-08-08 12:55:00,94.51,94.51,94.41,94.44,1700.0,94.51,94.51,94.41,94.44,1700.0
2014-08-08 13:00:00,94.5,94.59,94.5,94.52,3400.0,94.5,94.59,94.5,94.52,3400.0
2014-08-08 13:05:00,94.64,94.64,94.57,94.61,1400.0,94.64,94.64,94.57,94.61,1400.0
2014-08-08 13:10:00,94.67,94.7,94.59,94.63,2900.0,94.67,94.7,94.59,94.63,2900.0
2014-08-08 13:15:00,94.63,94.66,94.54,94.62,13300.0,94.63,94.66,94.54,94.62,13300.0
2014-08-08 13:20:00,94.69,94.79,94.69,94.77,1900.0,94.69,94.79,94.69,94.77,1900.0
2014-08-08 13:25:00,94.75,94.78,94.69,94.75,2300.0,94.75,94.78,94.69,94.75,2300.0
2014-08-08 13:30:00,94.69,94.69,94.54,94.55,2300.0,94.69,94.69,94.54,94.55,2300.0
2014-08-08 13:35:00,94.59,94.64,94.4,94.45,8200.0,94.59,94.64,94.4,94.45,8200.0
2014-08-08 13:40:00,94.56,94.56,94.44,94.55,3900.0,94.56,94.56,94.44,94.55,3900.0
2014-08-08 13:45:00,94.61,94.61,94.38,94.38,6100.0,94.61,94.61,94.38,94.38,6100.0
2014-08-08 13:50:00,94.39,94.39,94.25,94.25,2200.0,94.39,94.39,94.25,94.25,2200.0
2014-08-08 13:55:00,94.25,94.39,94.25,94.38,3400.0,94.25,94.39,94.25,94.38,3400.0
2014-08-08 14:00:00,94.36,94.51,94.36,94.5,4900.0,94.36,94.51,94.36,94.5,4900.0
2014-08-08 14:05:00,94.5,94.56,94.45,94.45,4200.0,94.5,94.56,94.45,94.45,4200.0
2014-08-08 14:10:00,94.46,94.48,94.37,94.37,1100.0,94.46,94.48,94.37,94.37,1100.0
2014-08-08 14:15:00,94.41,94.45,94.38,94.44,1300.0,94.41,94.45,94.38,94.44,1300.0
2014-08-08 14:20:00,94.52,94.56,94.48,94.5,1900.0,94.52,94.56,94.48,94.5,1900.0
2014-08-08 14:25:00,94.48,94.73,94.48,94.73,1700.0,94.48,94.73,94.48,94.73,1700.0
2014-08-08 14:30:00,94.74,94.74,94.63,94.72,1700.0,94.74,94.74,94.63,94.72,1700.0
2014-08-08 14:35:00,94.66,94.73,94.64,94.7,1300.0,94.66,94.73,94.64,94.7,1300.0
2014-08-08 14:40:00,94.7,94.76,94.67,94.76,2900.0,94.7,94.76,94.67,94.76,2900.0
2014-08-08 14:45:00,94.78,94.78,94.7,94.7,2100.0,94.78,94.78,94.7,94.7,2100.0
2014-08-08 14:50:00,94.73,94.79,94.7,94.7,11200.0,94.73,94.79,94.7,94.7,11200.0
2014-08-08 14:55:00,94.74,94.81,94.69,94.8,2100.0,94.74,94.81,94.69,94.8,2100.0
2014-08-08 15:00:00,94.8,94.86,94.79,94.82,3700.0,94.8,94.86,94.79,94.82,3700.0
2014-08-08 15:05:00,94.87,94.92,94.77,94.8,5800.0,94.87,94.92,94.77,94.8,5800.0
2014-08-08 15:10:00,94.8,94.85,94.71,94.71,9000.0,94.8,94.85,94.71,94.71,9000.0
2014-08-08 15:15:00,94.71,94.71,94.59,94.63,3700.0,94.71,94.71,94.59,94.63,3700.0
2014-08-08 15:20:00,94.63,94.74,94.6,94.7,3000.0,94.63,94.74,94.6,94.7,3000.0
2014-08-08 15:25:00,94.72,94.77,94.68,94.75,5500.0,94.72,94.77,94.68,94.75,5500.0
2014-08-08 15:30:00,94.77,94.88,94.77,94.86,6300.0,94.77,94.88,94.77,94.86,6300.0
2014-08-08 15:35:00,94.86,94.88,94.8,94.86,6300.0,94.86,94.88,94.8,94.86,6300.0
2014-08-08 15:40:00,94.9,94.94,94.86,94.89,4200.0,94.9,94.94,94.86,94.89,4200.0
2014-08-08 15:45:00,94.89,94.94,94.81,94.84,6400.0,94.89,94.94,94.81,94.84,6400.0
2014-08-08 15:50:00,94.88,94.94,94.85,94.91,11400.0,94.88,94.94,94.85,94.91,11400.0
2014-08-08 15:55:00,94.9,95.0,94.84,94.98,23500.0,94.9,95.0,94.84,94.98,23500.0
2014-08-11 09:30:00,95.07,95.09,95.01,95.08,3400.0,95.07,95.09,95.01,95.08,3400.0
2014-08-11 09:35:00,95.01,95.07,94.36,94.36,2200.0,95.01,95.07,94.36,94.36,2200.0
2014-08-11 09:40:00,94.5,94.63,94.49,94.51,2200.0,94.5,94.63,94.49,94.51,2200.0
2014-08-11 09:45:00,94.35,94.35,94.35,94.35,100.0,94.35,94.35,94.35,94.35,100.0
2014-08-11 09:50:00,94.65,94.79,94.64,94.79,800.0,94.65,94.79,94.64,94.79,800.0
2014-08-11 09:55:00,95.02,95.15,94.99,95.03,1800.0,95.02,95.15,94.99,95.03,1800.0
2014-08-11 10:00:00,95.09,95.09,94.84,95.01,5900.0,95.09,95.09,94.84,95.01,5900.0
2014-08-11 10:05:00,94.98,95.27,94.98,95.22,3400.0,94.98,95.27,94.98,95.22,3400.0
2014-08-11 10:10:00,95.3,95.41,94.96,95.06,10400.0,95.3,95.41,94.96,95.06,10400.0
2014-08-11 10:15:00,95.16,95.16,94.91,94.94,13100.0,95.16,95.16,94.91,94.94,13100.0
2014-08-11 10:20:00,94.95,94.98,94.66,94.72,10800.0,94.95,94.98,94.66,94.72,10800.0
2014-08-11 10:25:00,94.71,94.71,94.54,94.54,7100.0,94.71,94.71,94.54,94.54,7100.0
2014-08-11 10:30:00,94.55,94.79,94.55,94.7,2100.0,94.55,94.79,94.55,94.7,2100.0
2014-08-11 10:35:00,94.67,94.94,94.65,94.94,2600.0,94.67,94.94,94.65,94.94,2600.0
2014-08-11 10:40:00,94.98,94.98,94.89,94.9,1900.0,94.98,94.98,94.89,94.9,1900.0
2014-08-11 10:45:00,94.89,94.92,94.86,94.9,2700.0,94.89,94.92,94.86,94.9,2700.0
2014-08-11 10:50:00,94.91,94.95,94.81,94.95,5900.0,94.91,94.95,94.81,94.95,5900.0
2014-08-11 10:55:00,95.0,95.09,94.77,95.05,14400.0,95.0,95.09,94.77,95.05,14400.0
2014-08-11 11:00:00,95.05,95.22,95.04,95.06,18400.0,95.05,95.22,95.04,95.06,18400.0
2014-08-11 11:05:00,95.08,95.08,95.02,95.02,500.0,95.08,95.08,95.02,95.02,500.0
2014-08-11 11:10:00,95.08,95.39,95.06,95.38,2100.0,95.08,95.39,95.06,95.38,2100.0
2014-08-11 11:15:00,95.4,95.58,95.37,95.51,3200.0,95.4,95.58,95.37,95.51,3200.0
2014-08-11 11:20:00,95.53,95.53,95.53,95.53,200.0,95.53,95.53,95.53,95.53,200.0
2014-08-11 11:25:00,95.53,95.53,95.53,95.53,300.0,95.53,95.53,95.53,95.53,300.0
2014-08-11 11:30:00,95.53,95.57,95.48,95.57,1700.0,95.53,95.57,95.48,95.57,1700.0
2014-08-11 11:35:00,95.53,95.53,95.36,95.41,7500.0,95.53,95.53,95.36,95.41,7500.0
2014-08-11 11:40:00,95.38,95.43,95.35,95.39,3100.0,95.38,95.43,95.35,95.39,3100.0
2014-08-11 11:45:00,95.39,95.39,95.34,95.35,500.0,95.39,95.39,95.34,95.35,500.0
2014-08-11 11:50:00,95.31,95.33,95.15,95.15,9200.0,95.31,95.33,95.15,95.15,9200.0
2014-08-11 11:55:00,95.24,95.24,95.19,95.23,300.0,95.24,95.24,95.19,95.23,300.0
2014-08-11 12:00:00,95.22,95.31,95.14,95.14,2000.0,95.22,95.31,95.14,95.14,2000.0
2014-08-11 12:05:00,95.09,95.19,94.99,95.14,7100.0,95.09,95.19,94.99,95.14,7100.0
2014-08-11 12:10:00,95.17,95.34,95.17,95.31,5700.0,95.17,95.34,95.17,95.31,5700.0
2014-08-11 12:15:00,95.31,95.37,95.25,95.36,1200.0,95.31,95.37,95.25,95.36,1200.0
2014-08-11 12:20:00,95.36,95.44,95.36,95.44,800.0,95.36,95.44,95.36,95.44,800.0
2014-08-11 12:25:00,95.48,95.48,95.48,95.48,100.0,95.48,95.48,95.48,95.48,100.0
2014-08-11 12:30:00,95.48,95.48,95.45,95.48,500.0,95.48,95.48,95.45,95.48,500.0
2014-08-11 12:35:00,95.54,95.54,95.54,95.54,100.0,95.54,95.54,95.54,95.54,100.0
2014-08-11 12:40:00,95.51,95.51,95.4,95.4,2700.0,95.51,95.51,95.4,95.4,2700.0
2014-08-11 12:45:00,95.38,95.43,95.36,95.36,900.0,95.38,95.43,95.36,95.36,900.0
2014-08-11 12:50:00,95.31,95.33,95.21,95.29,1600.0,95.31,95.33,95.21,95.29,1600.0
2014-08-11 12:55:00,95.27,95.33,95.21,95.21,1000.0,95.27,95.33,95.21,95.21,1000.0
2014-08-11 13:00:00,95.21,95.21,95.21,95.21,0.0,95.21,95.21,95.21,95.21,0.0
2014-08-11 13:05:00,95.22,95.26,95.17,95.17,600.0,95.22,95.26,95.17,95.17,600.0
2014-08-11 13:10:00,95.2,95.27,95.2,95.27,1000.0,95.2,95.27,95.2,95.27,1000.0
2014-08-11 13:15:00,95.29,95.29,95.24,95.28,900.0,95.29,95.29,95.24,95.28,900.0
2014-08-11 13:20:00,95.32,95.33,95.32,95.33,600.0,95.32,95.33,95.32,95.33,600.0
2014-08-11 13:25:00,95.27,95.27,95.07,95.17,7100.0,95.27,95.27,95.07,95.17,7100.0
2014-08-11 13:30:00,95.15,95.22,95.04,95.08,7000.0,95.15,95.22,95.04,95.08,7000.0
2014-08-11 13:35:00,95.08,95.19,95.08,95.15,3300.0,95.08,95.19,95.08,95.15,3300.0
2014-08-11 13:40:00,95.15,95.22,95.15,95.22,300.0,95.15,95.22,95.15,95.22,300.0
2014-08-11 13:45:00,95.22,95.22,95.06,95.1,6000.0,95.22,95.22,95.06,95.1,6000.0
2014-08-11 13:50:00,95.12,95.19,95.05,95.05,1500.0,95.12,95.19,95.05,95.05,1500.0
2014-08-11 13:55:00,95.03,95.05,94.98,95.05,1300.0,95.03,95.05,94.98,95.05,1300.0
2014-08-11 14:00:00,95.06,95.06,94.97,95.0,600.0,95.06,95.06,94.97,95.0,600.0
2014-08-11 14:05:00,95.06,95.09,95.04,95.08,1500.0,95.06,95.09,95.04,95.08,1500.0
2014-08-11 14:10:00,95.04,95.05,95.03,95.03,400.0,95.04,95.05,95.03,95.03,400.0
2014-08-11 14:15:00,95.02,95.21,94.92,95.08,16400.0,95.02,95.21,94.92,95.08,16400.0
2014-08-11 14:20:00,95.09,95.09,95.01,95.01,600.0,95.09,95.09,95.01,95.01,600.0
2014-08-11 14:25:00,95.02,95.02,94.97,95.0,1100.0,95.02,95.02,94.97,95.0,1100.0
2014-08-11 14:30:00,94.97,95.01,94.85,94.98,15900.0,94.97,95.01,94.85,94.98,15900.0
2014-08-11 14:35:00,94.98,95.14,94.98,95.13,3800.0,94.98,95.14,94.98,95.13,3800.0
2014-08-11 14:40:00,95.15,95.24,95.15,95.24,1300.0,95.15,95.24,95.15,95.24,1300.0
2014-08-11 14:45:00,95.35,95.36,95.29,95.34,1100.0,95.35,95.36,95.29,95.34,1100.0
2014-08-11 14:50:00,95.34,95.4,95.27,95.4,8400.0,95.34,95.4,95.27,95.4,8400.0
2014-08-11 14:55:00,95.4,95.58,95.4,95.58,8400.0,95.4,95.58,95.4,95.58,8400.0
2014-08-11 15:00:00,95.57,95.59,95.54,95.54,5400.0,95.57,95.59,95.54,95.54,5400.0
2014-08-11 15:05:00,95.54,95.55,95.53,95.55,800.0,95.54,95.55,95.53,95.55,800.0
2014-08-11 15:10:00,95.55,95.55,95.39,95.39,2400.0,95.55,95.55,95.39,95.39,2400.0
2014-08-11 15:15:00,95.4,95.44,95.4,95.44,1600.0,95.4,95.44,95.4,95.44,1600.0
2014-08-11 15:20:00,95.45,95.51,95.43,95.51,2000.0,95.45,95.51,95.43,95.51,2000.0
2014-08-11 15:25:00,95.52,95.54,95.49,95.5,2700.0,95.52,95.54,95.49,95.5,2700.0
2014-08-11 15:30:00,95.51,95.55,95.45,95.55,5500.0,95.51,95.55,95.45,95.55,5500.0
2014-08-11 15:35:00,95.55,95.56,95.49,95.5,6600.0,95.55,95.56,95.49,95.5,6600.0
2014-08-11 15:40:00,95.53,95.54,95.39,95.4,8800.0,95.53,95.54,95.39,95.4,8800.0
2014-08-11 15:45:00,95.39,95.41,95.37,95.41,4100.0,95.39,95.41,95.37,95.41,4100.0
2014-08-11 15:50:00,95.41,95.42,95.39,95.4,10200.0,95.41,95.42,95.39,95.4,10200.0
2014-08-11 15:55:00,95.4,95.41,95.3,95.3,21000.0,95.4,95.41,95.3,95.3,21000.0
2014-08-12 09:30:00,95.44,95.44,94.94,94.94,3700.0,95.44,95.44,94.94,94.94,3700.0
2014-08-12 09:35:00,94.94,95.2,94.94,95.2,200.0,94.94,95.2,94.94,95.2,200.0
2014-08-12 09:40:00,95.31,95.37,95.2,95.2,400.0,95.31,95.37,95.2,95.2,400.0
2014-08-12 09:45:00,95.2,95.28,95.2,95.28,700.0,95.2,95.28,95.2,95.28,700.0
2014-08-12 09:50:00,95.25,95.31,95.07,95.07,1300.0,95.25,95.31,95.07,95.07,1300.0
2014-08-12 09:55:00,94.99,95.07,94.97,95.01,1700.0,94.99,95.07,94.97,95.01,1700.0
2014-08-12 10:00:00,94.81,94.98,94.8,94.98,1500.0,94.81,94.98,94.8,94.98,1500.0
2014-08-12 10:05:00,95.0,95.01,94.48,94.58,3800.0,95.0,95.01,94.48,94.58,3800.0
2014-08-12 10:10:00,94.58,94.6,94.26,94.6,15000.0,94.58,94.6,94.26,94.6,15000.0
2014-08-12 10:15:00,94.59,94.81,94.52,94.76,10700.0,94.59,94.81,94.52,94.76,10700.0
2014-08-12 10:20:00,94.69,94.96,94.69,94.96,2000.0,94.69,94.96,94.69,94.96,2000.0
2014-08-12 10:25:00,94.95,94.95,94.74,94.84,7700.0,94.95,94.95,94.74,94.84,7700.0
2014-08-12 10:30:00,94.84,94.88,94.74,94.79,1800.0,94.84,94.88,94.74,94.79,1800.0
2014-08-12 10:35:00,94.8,94.89,94.77,94.8,3500.0,94.8,94.89,94.77,94.8,3500.0
2014-08-12 10:40:00,94.73,94.78,94.73,94.75,1500.0,94.73,94.78,94.73,94.75,1500.0
2014-08-12 10:45:00,94.65,94.65,94.43,94.43,6200.0,94.65,94.65,94.43,94.43,6200.0
2014-08-12 10:50:00,94.41,94.56,94.41,94.56,2200.0,94.41,94.56,94.41,94.56,2200.0
2014-08-12 10:55:00,94.54,94.58,94.27,94.27,3900.0,94.54,94.58,94.27,94.27,3900.0
2014-08-12 11:00:00,94.25,94.25,93.94,93.99,17500.0,94.25,94.25,93.94,93.99,17500.0
2014-08-12 11:05:00,93.98,93.98,93.91,93.97,1300.0,93.98,93.98,93.91,93.97,1300.0
2014-08-12 11:10:00,94.0,94.0,93.97,93.97,3400.0,94.0,94.0,93.97,93.97,3400.0
2014-08-12 11:15:00,93.97,93.97,93.83,93.83,1700.0,93.97,93.97,93.83,93.83,1700.0
2014-08-12 11:20:00,93.85,93.89,93.85,93.89,400.0,93.85,93.89,93.85,93.89,400.0
2014-08-12 11:25:00,93.92,94.0,93.85,93.85,2500.0,93.92,94.0,93.85,93.85,2500.0
2014-08-12 11:30:00,93.9,93.91,93.85,93.88,6600.0,93.9,93.91,93.85,93.88,6600.0
2014-08-12 11:35:00,93.94,94.0,93.8,93.86,18300.0,93.94,94.0,93.8,93.86,18300.0
2014-08-12 11:40:00,93.91,93.95,93.79,93.79,1400.0,93.91,93.95,93.79,93.79,1400.0
2014-08-12 11:45:00,93.83,93.95,93.77,93.8,2700.0,93.83,93.95,93.77,93.8,2700.0
2014-08-12 11:50:00,93.88,93.88,93.85,93.86,400.0,93.88,93.88,93.85,93.86,400.0
2014-08-12 11:55:00,93.86,93.93,93.83,93.84,3800.0,93.86,93.93,93.83,93.84,3800.0
2014-08-12 12:00:00,93.85,93.91,93.81,93.84,3500.0,93.85,93.91,93.81,93.84,3500.0
2014-08-12 12:05:00,93.81,93.81,93.63,93.63,1900.0,93.81,93.81,93.63,93.63,1900.0
2014-08-12 12:10:00,93.65,93.72,93.57,93.58,6300.0,93.65,93.72,93.57,93.58,6300.0
2014-08-12 12:15:00,93.58,93.59,93.37,93.38,8100.0,93.58,93.59,93.37,93.38,8100.0
2014-08-12 12:20:00,93.38,93.39,93.23,93.24,15800.0,93.38,93.39,93.23,93.24,15800.0
2014-08-12 12:25:00,93.26,93.36,93.23,93.24,7400.0,93.26,93.36,93.23,93.24,7400.0
2014-08-12 12:30:00,93.28,93.42,93.25,93.41,3700.0,93.28,93.42,93.25,93.41,3700.0
2014-08-12 12:35:00,93.42,93.52,93.4,93.47,4300.0,93.42,93.52,93.4,93.47,4300.0
2014-08-12 12:40:00,93.51,93.53,93.33,93.36,13400.0,93.51,93.53,93.33,93.36,13400.0
2014-08-12 12:45:00,93.33,93.39,93.27,93.27,3500.0,93.33,93.39,93.27,93.27,3500.0
2014-08-12 12:50:00,93.28,93.39,93.14,93.17,10900.0,93.28,93.39,93.14,93.17,10900.0
2014-08-12 12:55:00,93.15,93.24,93.11,93.11,7500.0,93.15,93.24,93.11,93.11,7500.0
2014-08-12 13:00:00,93.12,93.23,93.12,93.18,3200.0,93.12,93.23,93.12,93.18,3200.0
2014-08-12 13:05:00,93.19,93.19,93.08,93.09,5400.0,93.19,93.19,93.08,93.09,5400.0
2014-08-12 13:10:00,93.11,93.18,93.03,93.03,7600.0,93.11,93.18,93.03,93.03,7600.0
2014-08-12 13:15:00,93.05,93.06,92.91,92.95,7500.0,93.05,93.06,92.91,92.95,7500.0
2014-08-12 13:20:00,92.95,92.95,92.62,92.65,12800.0,92.95,92.95,92.62,92.65,12800.0
2014-08-12 13:25:00,92.65,92.84,92.63,92.63,6900.0,92.65,92.84,92.63,92.63,6900.0
2014-08-12 13:30:00,92.67,92.81,92.58,92.65,19200.0,92.67,92.81,92.58,92.65,19200.0
2014-08-12 13:35:00,92.64,92.69,92.4,92.64,12300.0,92.64,92.69,92.4,92.64,12300.0
2014-08-12 13:40:00,92.62,92.67,92.49,92.54,6800.0,92.62,92.67,92.49,92.54,6800.0
2014-08-12 13:45:00,92.52,92.57,92.45,92.46,5700.0,92.52,92.57,92.45,92.46,5700.0
2014-08-12 13:50:00,92.43,92.54,92.4,92.5,4700.0,92.43,92.54,92.4,92.5,4700.0
2014-08-12 13:55:00,92.55,92.56,92.49,92.52,4000.0,92.55,92.56,92.49,92.52,4000.0
2014-08-12 14:00:00,92.52,92.54,92.36,92.36,7800.0,92.52,92.54,92.36,92.36,7800.0
2014-08-12 14:05:00,92.37,92.39,92.28,92.31,9400.0,92.37,92.39,92.28,92.31,9400.0
2014-08-12 14:10:00,92.29,92.49,92.15,92.49,9400.0,92.29,92.49,92.15,92.49,9400.0
2014-08-12 14:15:00,92.49,92.53,92.42,92.53,7500.0,92.49,92.53,92.42,92.53,7500.0
2014-08-12 14:20:00,92.5,92.55,92.4,92.48,9900.0,92.5,92.55,92.4,92.48,9900.0
2014-08-12 14:25:00,92.5,92.53,92.33,92.46,16200.0,92.5,92.53,92.33,92.46,16200.0
2014-08-12 14:30:00,92.46,92.46,92.16,92.2,17400.0,92.46,92.46,92.16,92.2,17400.0
2014-08-12 14:35:00,92.22,92.5,92.16,92.49,8500.0,92.22,92.5,92.16,92.49,8500.0
2014-08-12 14:40:00,92.52,92.62,92.48,92.62,6000.0,92.52,92.62,92.48,92.62,6000.0
2014-08-12 14:45:00,92.66,92.75,92.65,92.68,5200.0,92.66,92.75,92.65,92.68,5200.0
2014-08-12 14:50:00,92.71,92.9,92.71,92.9,8200.0,92.71,92.9,92.71,92.9,8200.0
2014-08-12 14:55:00,92.97,92.97,92.87,92.91,8000.0,92.97,92.97,92.87,92.91,8000.0
2014-08-12 15:00:00,92.95,92.95,92.84,92.89,6400.0,92.95,92.95,92.84,92.89,6400.0
2014-08-12 15:05:00,92.88,93.0,92.87,92.99,9200.0,92.88,93.0,92.87,92.99,9200.0
2014-08-12 15:10:00,92.98,93.02,92.91,92.93,5900.0,92.98,93.02,92.91,92.93,5900.0
2014-08-12 15:15:00,92.93,93.04,92.74,92.77,12200.0,92.93,93.04,92.74,92.77,12200.0
2014-08-12 15:20:00,92.78,93.01,92.74,93.01,7300.0,92.78,93.01,92.74,93.01,7300.0
2014-08-12 15:25:00,93.0,93.02,92.89,92.97,6500.0,93.0,93.02,92.89,92.97,6500.0
2014-08-12 15:30:00,92.99,92.99,92.92,92.96,10200.0,92.99,92.99,92.92,92.96,10200.0
2014-08-12 15:35:00,92.94,93.02,92.92,93.0,10300.0,92.94,93.02,92.92,93.0,10300.0
2014-08-12 15:40:00,92.99,93.04,92.98,93.0,15700.0,92.99,93.04,92.98,93.0,15700.0
2014-08-12 15:45:00,93.0,93.01,92.92,92.98,15600.0,93.0,93.01,92.92,92.98,15600.0
2014-08-12 15:50:00,93.0,93.01,92.92,92.98,20300.0,93.0,93.01,92.92,92.98,20300.0
2014-08-12 15:55:00,92.98,93.07,92.95,92.98,32600.0,92.98,93.07,92.95,92.98,32600.0
2014-08-13 09:30:00,92.99,93.08,92.5,92.54,6200.0,92.99,93.08,92.5,92.54,6200.0
2014-08-13 09:35:00,92.12,92.23,91.75,91.99,3100.0,92.12,92.23,91.75,91.99,3100.0
2014-08-13 09:40:00,91.99,92.3,91.99,92.26,4100.0,91.99,92.3,91.99,92.26,4100.0
2014-08-13 09:45:00,92.32,92.35,92.16,92.17,4500.0,92.32,92.35,92.16,92.17,4500.0
2014-08-13 09:50:00,92.16,92.4,92.16,92.3,2400.0,92.16,92.4,92.16,92.3,2400.0
2014-08-13 09:55:00,92.23,92.29,92.0,92.2,4600.0,92.23,92.29,92.0,92.2,4600.0
2014-08-13 10:00:00,92.2,92.61,92.2,92.56,4200.0,92.2,92.61,92.2,92.56,4200.0
2014-08-13 10:05:00,92.56,92.7,92.56,92.69,4300.0,92.56,92.7,92.56,92.69,4300.0
2014-08-13 10:10:00,92.69,92.74,92.45,92.49,6800.0,92.69,92.74,92.45,92.49,6800.0
2014-08-13 10:15:00,92.49,92.51,92.24,92.26,8600.0,92.49,92.51,92.24,92.26,8600.0
2014-08-13 10:20:00,92.21,92.52,92.12,92.52,8500.0,92.21,92.52,92.12,92.52,8500.0
2014-08-13 10:25:00,92.47,92.71,92.47,92.71,1900.0,92.47,92.71,92.47,92.71,1900.0
2014-08-13 10:30:00,92.7,92.76,92.42,92.46,4800.0,92.7,92.76,92.42,92.46,4800.0
2014-08-13 10:35:00,92.46,92.65,92.28,92.31,8800.0,92.46,92.65,92.28,92.31,8800.0
2014-08-13 10:40:00,92.31,92.53,92.31,92.53,2200.0,92.31,92.53,92.31,92.53,2200.0
2014-08-13 10:45:00,92.6,92.77,92.6,92.77,2100.0,92.6,92.77,92.6,92.77,2100.0
2014-08-13 10:50:00,92.74,92.9,92.7,92.9,2900.0,92.74,92.9,92.7,92.9,2900.0
2014-08-13 10:55:00,92.9,92.9,92.78,92.86,1700.0,92.9,92.9,92.78,92.86,1700.0
2014-08-13 11:00:00,92.86,92.95,92.86,92.95,1300.0,92.86,92.95,92.86,92.95,1300.0
2014-08-13 11:05:00,92.82,93.17,92.78,93.14,5700.0,92.82,93.17,92.78,93.14,5700.0
2014-08-13 11:10:00,93.19,93.31,93.14,93.28,5800.0,93.19,93.31,93.14,93.28,5800.0
2014-08-13 11:15:00,93.25,93.27,93.03,93.09,5000.0,93.25,93.27,93.03,93.09,5000.0
2014-08-13 11:20:00,93.08,93.18,93.01,93.09,6200.0,93.08,93.18,93.01,93.09,6200.0
2014-08-13 11:25:00,93.09,93.46,93.09,93.35,13100.0,93.09,93.46,93.09,93.35,13100.0
2014-08-13 11:30:00,93.36,93.49,93.36,93.4,4500.0,93.36,93.49,93.36,93.4,4500.0
2014-08-13 11:35:00,93.4,93.48,93.35,93.48,1800.0,93.4,93.48,93.35,93.48,1800.0
2014-08-13 11:40:00,93.45,93.54,93.43,93.53,4700.0,93.45,93.54,93.43,93.53,4700.0
2014-08-13 11:45:00,93.53,93.53,93.17,93.17,2200.0,93.53,93.53,93.17,93.17,2200.0
2014-08-13 11:50:00,93.15,93.18,93.03,93.07,5500.0,93.15,93.18,93.03,93.07,5500.0
2014-08-13 11:55:00,92.94,93.06,92.94,93.06,2100.0,92.94,93.06,92.94,93.06,2100.0
2014-08-13 12:00:00,93.09,93.13,92.89,92.93,2600.0,93.09,93.13,92.89,92.93,2600.0
2014-08-13 12:05:00,92.94,92.96,92.84,92.89,5300.0,92.94,92.96,92.84,92.89,5300.0
2014-08-13 12:10:00,92.87,93.0,92.83,93.0,1900.0,92.87,93.0,92.83,93.0,1900.0
2014-08-13 12:15:00,93.01,93.04,92.92,93.04,5400.0,93.01,93.04,92.92,93.04,5400.0
2014-08-13 12:20:00,93.05,93.1,92.95,92.96,4300.0,93.05,93.1,92.95,92.96,4300.0
2014-08-13 12:25:00,92.94,93.02,92.93,92.99,1200.0,92.94,93.02,92.93,92.99,1200.0
2014-08-13 12:30:00,93.02,93.15,92.99,93.15,900.0,93.02,93.15,92.99,93.15,900.0
2014-08-13 12:35:00,93.12,93.12,93.03,93.06,1100.0,93.12,93.12,93.03,93.06,1100.0
2014-08-13 12:40:00,93.02,93.02,92.91,93.01,1600.0,93.02,93.02,92.91,93.01,1600.0
2014-08-13 12:45:00,92.98,93.0,92.9,92.9,1200.0,92.98,93.0,92.9,92.9,1200.0
2014-08-13 12:50:00,92.9,92.92,92.83,92.85,1900.0,92.9,92.92,92.83,92.85,1900.0
2014-08-13 12:55:00,92.88,92.96,92.88,92.96,1200.0,92.88,92.96,92.88,92.96,1200.0
2014-08-13 13:00:00,92.96,93.1,92.94,93.1,8900.0,92.96,93.1,92.94,93.1,8900.0
2014-08-13 13:05:00,93.04,93.27,93.03,93.16,19600.0,93.04,93.27,93.03,93.16,19600.0
2014-08-13 13:10:00,93.1,93.15,93.1,93.1,2700.0,93.1,93.15,93.1,93.1,2700.0
2014-08-13 13:15:00,93.08,93.09,92.91,92.91,4000.0,93.08,93.09,92.91,92.91,4000.0
2014-08-13 13:20:00,92.87,92.9,92.82,92.84,2600.0,92.87,92.9,92.82,92.84,2600.0
2014-08-13 13:25:00,92.81,92.84,92.65,92.67,10700.0,92.81,92.84,92.65,92.67,10700.0
2014-08-13 13:30:00,92.67,92.68,92.65,92.68,2700.0,92.67,92.68,92.65,92.68,2700.0
2014-08-13 13:35:00,92.66,92.83,92.66,92.83,4100.0,92.66,92.83,92.66,92.83,4100.0
2014-08-13 13:40:00,92.82,92.82,92.73,92.74,3300.0,92.82,92.82,92.73,92.74,3300.0
2014-08-13 13:45:00,92.75,92.79,92.74,92.77,3600.0,92.75,92.79,92.74,92.77,3600.0
2014-08-13 13:50:00,92.77,92.77,92.64,92.65,1600.0,92.77,92.77,92.64,92.65,1600.0
2014-08-13 13:55:00,92.58,92.62,92.56,92.62,2200.0,92.58,92.62,92.56,92.62,2200.0
2014-08-13 14:00:00,92.62,92.64,92.58,92.64,2200.0,92.62,92.64,92.58,92.64,2200.0
2014-08-13 14:05:00,92.64,92.68,92.62,92.63,4900.0,92.64,92.68,92.62,92.63,4900.0
2014-08-13 14:10:00,92.63,92.63,92.61,92.63,2100.0,92.63,92.63,92.61,92.63,2100.0
2014-08-13 14:15:00,92.63,92.63,92.42,92.42,5800.0,92.63,92.63,92.42,92.42,5800.0
2014-08-13 14:20:00,92.39,92.45,92.38,92.45,2600.0,92.39,92.45,92.38,92.45,2600.0
2014-08-13 14:25:00,92.44,92.48,92.44,92.44,1200.0,92.44,92.48,92.44,92.44,1200.0
2014-08-13 14:30:00,92.44,92.49,92.43,92.48,5300.0,92.44,92.49,92.43,92.48,5300.0
2014-08-13 14:35:00,92.48,92.48,92.37,92.37,4300.0,92.48,92.48,92.37,92.37,4300.0
2014-08-13 14:40:00,92.38,92.43,92.38,92.42,3600.0,92.38,92.43,92.38,92.42,3600.0
2014-08-13 14:45:00,92.43,92.43,92.26,92.28,7700.0,92.43,92.43,92.26,92.28,7700.0
2014-08-13 14:50:00,92.29,92.35,92.25,92.35,5800.0,92.29,92.35,92.25,92.35,5800.0
2014-08-13 14:55:00,92.35,92.36,92.2,92.2,6700.0,92.35,92.36,92.2,92.2,6700.0
2014-08-13 15:00:00,92.2,92.23,92.17,92.22,6600.0,92.2,92.23,92.17,92.22,6600.0
2014-08-13 15:05:00,92.23,92.35,92.23,92.26,6600.0,92.23,92.35,92.23,92.26,6600.0
2014-08-13 15:10:00,92.25,92.25,92.19,92.21,7500.0,92.25,92.25,92.19,92.21,7500.0
2014-08-13 15:15:00,92.21,92.21,92.14,92.17,2800.0,92.21,92.21,92.14,92.17,2800.0
2014-08-13 15:20:00,92.14,92.25,92.14,92.23,4600.0,92.14,92.25,92.14,92.23,4600.0
2014-08-13 15:25:00,92.23,92.38,92.23,92.38,3900.0,92.23,92.38,92.23,92.38,3900.0
2014-08-13 15:30:00,92.38,92.38,92.27,92.27,7400.0,92.38,92.38,92.27,92.27,7400.0
2014-08-13 15:35:00,92.27,92.33,92.21,92.31,11700.0,92.27,92.33,92.21,92.31,11700.0
2014-08-13 15:40:00,92.31,92.34,92.2,92.34,7600.0,92.31,92.34,92.2,92.34,7600.0
2014-08-13 15:45:00,92.34,92.35,92.28,92.33,7000.0,92.34,92.35,92.28,92.33,7000.0
2014-08-13 15:50:00,92.32,92.41,92.32,92.35,17400.0,92.32,92.41,92.32,92.35,17400.0
2014-08-13 15:55:00,92.35,92.45,92.34,92.44,18700.0,92.35,92.45,92.34,92.44,18700.0
2014-08-14 09:30:00,92.5,93.84,92.5,93.2,1700.0,92.5,93.84,92.5,93.2,1700.0
2014-08-14 09:35:00,93.47,93.77,93.22,93.7,10000.0,93.47,93.77,93.22,93.7,10000.0
2014-08-14 09:40:00,93.82,93.82,93.4,93.4,9700.0,93.82,93.82,93.4,93.4,9700.0
2014-08-14 09:45:00,93.2,93.24,92.88,92.97,3900.0,93.2,93.24,92.88,92.97,3900.0
2014-08-14 09:50:00,93.03,93.17,92.88,93.12,7900.0,93.03,93.17,92.88,93.12,7900.0
2014-08-14 09:55:00,93.09,93.16,93.08,93.09,1500.0,93.09,93.16,93.08,93.09,1500.0
2014-08-14 10:00:00,93.16,93.16,93.0,93.01,500.0,93.16,93.16,93.0,93.01,500.0
2014-08-14 10:05:00,93.08,93.2,93.0,93.0,2100.0,93.08,93.2,93.0,93.0,2100.0
2014-08-14 10:10:00,93.0,93.13,93.0,93.12,600.0,93.0,93.13,93.0,93.12,600.0
2014-08-14 10:15:00,93.16,93.26,93.15,93.26,3700.0,93.16,93.26,93.15,93.26,3700.0
2014-08-14 10:20:00,93.27,93.38,93.27,93.38,5300.0,93.27,93.38,93.27,93.38,5300.0
2014-08-14 10:25:00,93.38,93.38,93.25,93.27,5700.0,93.38,93.38,93.25,93.27,5700.0
2014-08-14 10:30:00,93.34,93.37,93.27,93.37,7400.0,93.34,93.37,93.27,93.37,7400.0
2014-08-14 10:35:00,93.34,93.44,93.34,93.44,2400.0,93.34,93.44,93.34,93.44,2400.0
2014-08-14 10:40:00,93.44,93.44,93.37,93.43,3100.0,93.44,93.44,93.37,93.43,3100.0
2014-08-14 10:45:00,93.42,93.44,93.38,93.43,1100.0,93.42,93.44,93.38,93.43,1100.0
2014-08-14 10:50:00,93.44,93.48,93.39,93.42,4200.0,93.44,93.48,93.39,93.42,4200.0
2014-08-14 10:55:00,93.47,93.49,93.43,93.43,300.0,93.47,93.49,93.43,93.43,300.0
2014-08-14 11:00:00,93.49,93.54,93.49,93.54,6100.0,93.49,93.54,93.49,93.54,6100.0
2014-08-14 11:05:00,93.58,93.62,93.56,93.56,5400.0,93.58,93.62,93.56,93.56,5400.0
2014-08-14 11:10:00,93.56,93.72,93.55,93.72,11200.0,93.56,93.72,93.55,93.72,11200.0
2014-08-14 11:15:00,93.74,93.76,93.71,93.76,2000.0,93.74,93.76,93.71,93.76,2000.0
2014-08-14 11:20:00,93.81,93.84,93.75,93.84,1400.0,93.81,93.84,93.75,93.84,1400.0
2014-08-14 11:25:00,93.85,93.85,93.76,93.76,3700.0,93.85,93.85,93.76,93.76,3700.0
2014-08-14 11:30:00,93.79,93.88,93.76,93.88,4700.0,93.79,93.88,93.76,93.88,4700.0
2014-08-14 11:35:00,93.86,93.86,93.79,93.79,300.0,93.86,93.86,93.79,93.79,300.0
2014-08-14 11:40:00,93.86,93.95,93.86,93.95,1700.0,93.86,93.95,93.86,93.95,1700.0
2014-08-14 11:45:00,93.95,94.03,93.95,94.03,2100.0,93.95,94.03,93.95,94.03,2100.0
2014-08-14 11:50:00,94.05,94.05,94.01,94.04,5900.0,94.05,94.05,94.01,94.04,5900.0
2014-08-14 11:55:00,94.02,94.05,94.01,94.02,1600.0,94.02,94.05,94.01,94.02,1600.0
2014-08-14 12:00:00,94.04,94.17,94.02,94.17,3900.0,94.04,94.17,94.02,94.17,3900.0
2014-08-14 12:05:00,94.19,94.22,94.09,94.1,1800.0,94.19,94.22,94.09,94.1,1800.0
2014-08-14 12:10:00,94.09,94.09,94.0,94.02,3300.0,94.09,94.09,94.0,94.02,3300.0
2014-08-14 12:15:00,94.04,94.09,94.04,94.09,900.0,94.04,94.09,94.04,94.09,900.0
2014-08-14 12:20:00,94.1,94.1,94.02,94.06,2700.0,94.1,94.1,94.02,94.06,2700.0
2014-08-14 12:25:00,94.02,94.04,93.96,94.03,3100.0,94.02,94.04,93.96,94.03,3100.0
2014-08-14 12:30:00,94.03,94.1,94.03,94.1,1100.0,94.03,94.1,94.03,94.1,1100.0
2014-08-14 12:35:00,94.1,94.1,94.03,94.06,1000.0,94.1,94.1,94.03,94.06,1000.0
2014-08-14 12:40:00,94.08,94.22,94.08,94.18,6500.0,94.08,94.22,94.08,94.18,6500.0
2014-08-14 12:45:00,94.17,94.17,94.1,94.11,1800.0,94.17,94.17,94.1,94.11,1800.0
2014-08-14 12:50:00,94.12,94.2,94.12,94.2,1400.0,94.12,94.2,94.12,94.2,1400.0
2014-08-14 12:55:00,94.2,94.37,94.2,94.35,9200.0,94.2,94.37,94.2,94.35,9200.0
2014-08-14 13:00:00,94.35,94.39,94.32,94.34,2400.0,94.35,94.39,94.32,94.34,2400.0
2014-08-14 13:05:00,94.39,94.39,94.31,94.31,1300.0,94.39,94.39,94.31,94.31,1300.0
2014-08-14 13:10:00,94.34,94.36,94.31,94.33,1000.0,94.34,94.36,94.31,94.33,1000.0
2014-08-14 13:15:00,94.34,94.36,94.31,94.34,5300.0,94.34,94.36,94.31,94.34,5300.0
2014-08-14 13:20:00,94.33,94.38,94.33,94.35,2500.0,94.33,94.38,94.33,94.35,2500.0
2014-08-14 13:25:00,94.34,94.39,94.34,94.34,1400.0,94.34,94.39,94.34,94.34,1400.0
2014-08-14 13:30:00,94.34,94.37,94.34,94.35,4800.0,94.34,94.37,94.34,94.35,4800.0
2014-08-14 13:35:00,94.37,94.37,94.32,94.32,900.0,94.37,94.37,94.32,94.32,900.0
2014-08-14 13:40:00,94.31,94.35,94.27,94.29,3300.0,94.31,94.35,94.27,94.29,3300.0
2014-08-14 13:45:00,94.28,94.32,94.18,94.18,6300.0,94.28,94.32,94.18,94.18,6300.0
2014-08-14 13:50:00,94.2,94.2,94.11,94.14,4500.0,94.2,94.2,94.11,94.14,4500.0
2014-08-14 13:55:00,94.09,94.12,94.01,94.01,2000.0,94.09,94.12,94.01,94.01,2000.0
2014-08-14 14:00:00,94.02,94.13,94.02,94.13,3000.0,94.02,94.13,94.02,94.13,3000.0
2014-08-14 14:05:00,94.09,94.11,94.03,94.04,2500.0,94.09,94.11,94.03,94.04,2500.0
2014-08-14 14:10:00,94.05,94.09,94.04,94.07,2500.0,94.05,94.09,94.04,94.07,2500.0
2014-08-14 14:15:00,94.02,94.02,93.94,93.96,2600.0,94.02,94.02,93.94,93.96,2600.0
2014-08-14 14:20:00,93.96,93.99,93.86,93.87,2600.0,93.96,93.99,93.86,93.87,2600.0
2014-08-14 14:25:00,93.88,93.99,93.88,93.95,2900.0,93.88,93.99,93.88,93.95,2900.0
2014-08-14 14:30:00,93.95,94.11,93.95,94.11,4000.0,93.95,94.11,93.95,94.11,4000.0
2014-08-14 14:35:00,94.11,94.11,94.05,94.1,2000.0,94.11,94.11,94.05,94.1,2000.0
2014-08-14 14:40:00,94.1,94.13,93.95,93.99,6900.0,94.1,94.13,93.95,93.99,6900.0
2014-08-14 14:45:00,93.95,93.98,93.9,93.92,3500.0,93.95,93.98,93.9,93.92,3500.0
2014-08-14 14:50:00,93.91,93.99,93.88,93.99,4400.0,93.91,93.99,93.88,93.99,4400.0
2014-08-14 14:55:00,93.97,94.01,93.89,93.89,3500.0,93.97,94.01,93.89,93.89,3500.0
2014-08-14 15:00:00,93.9,93.98,93.9,93.96,1200.0,93.9,93.98,93.9,93.96,1200.0
2014-08-14 15:05:00,93.96,94.03,93.96,94.02,1300.0,93.96,94.03,93.96,94.02,1300.0
2014-08-14 15:10:00,94.01,94.01,93.93,93.96,5100.0,94.01,94.01,93.93,93.96,5100.0
2014-08-14 15:15:00,93.92,93.95,93.9,93.93,1600.0,93.92,93.95,93.9,93.93,1600.0
2014-08-14 15:20:00,93.95,94.04,93.93,94.0,1800.0,93.95,94.04,93.93,94.0,1800.0
2014-08-14 15:25:00,94.03,94.03,94.0,94.02,3600.0,94.03,94.03,94.0,94.02,3600.0
2014-08-14 15:30:00,94.05,94.05,93.98,94.05,4400.0,94.05,94.05,93.98,94.05,4400.0
2014-08-14 15:35:00,94.04,94.05,93.98,94.0,9000.0,94.04,94.05,93.98,94.0,9000.0
2014-08-14 15:40:00,93.98,94.0,93.91,93.91,5900.0,93.98,94.0,93.91,93.91,5900.0
2014-08-14 15:45:00,93.89,93.93,93.87,93.88,9200.0,93.89,93.93,93.87,93.88,9200.0
2014-08-14 15:50:00,93.88,93.89,93.77,93.78,22400.0,93.88,93.89,93.77,93.78,22400.0
2014-08-14 15:55:00,93.79,93.8,93.63,93.72,52800.0,93.79,93.8,93.63,93.72,52800.0
2014-08-15 09:30:00,94.37,94.5,94.31,94.33,12300.0,94.37,94.5,94.31,94.33,12300.0
2014-08-15 09:35:00,94.09,94.11,94.07,94.07,500.0,94.09,94.11,94.07,94.07,500.0
2014-08-15 09:40:00,93.97,93.97,93.86,93.86,1200.0,93.97,93.97,93.86,93.86,1200.0
2014-08-15 09:45:00,93.83,93.9,93.56,93.56,3800.0,93.83,93.9,93.56,93.56,3800.0
2014-08-15 09:50:00,93.56,93.62,93.51,93.59,3100.0,93.56,93.62,93.51,93.59,3100.0
2014-08-15 09:55:00,93.64,93.64,93.54,93.64,1000.0,93.64,93.64,93.54,93.64,1000.0
2014-08-15 10:00:00,93.71,93.71,93.52,93.66,3000.0,93.71,93.71,93.52,93.66,3000.0
2014-08-15 10:05:00,93.62,93.65,93.45,93.45,4100.0,93.62,93.65,93.45,93.45,4100.0
2014-08-15 10:10:00,93.45,93.57,92.95,92.99,15300.0,93.45,93.57,92.95,92.99,15300.0
2014-08-15 10:15:00,93.03,93.07,92.77,92.84,14100.0,93.03,93.07,92.77,92.84,14100.0
2014-08-15 10:20:00,92.82,92.97,92.82,92.97,1800.0,92.82,92.97,92.82,92.97,1800.0
2014-08-15 10:25:00,93.0,93.01,92.92,92.99,1100.0,93.0,93.01,92.92,92.99,1100.0
2014-08-15 10:30:00,93.03,93.16,92.95,93.09,2100.0,93.03,93.16,92.95,93.09,2100.0
2014-08-15 10:35:00,93.19,93.19,93.13,93.19,1600.0,93.19,93.19,93.13,93.19,1600.0
2014-08-15 10:40:00,93.17,93.17,92.69,92.74,9400.0,93.17,93.17,92.69,92.74,9400.0
2014-08-15 10:45:00,92.69,92.71,92.65,92.67,2900.0,92.69,92.71,92.65,92.67,2900.0
2014-08-15 10:50:00,92.62,92.66,92.43,92.43,3600.0,92.62,92.66,92.43,92.43,3600.0
2014-08-15 10:55:00,92.43,92.54,92.36,92.54,19000.0,92.43,92.54,92.36,92.54,19000.0
2014-08-15 11:00:00,92.51,92.55,92.47,92.54,11900.0,92.51,92.55,92.47,92.54,11900.0
2014-08-15 11:05:00,92.55,92.59,92.55,92.59,1400.0,92.55,92.59,92.55,92.59,1400.0
2014-08-15 11:10:00,92.59,92.63,92.57,92.57,3700.0,92.59,92.63,92.57,92.57,3700.0
2014-08-15 11:15:00,92.56,92.56,92.35,92.38,3400.0,92.56,92.56,92.35,92.38,3400.0
2014-08-15 11:20:00,92.33,92.44,92.3,92.4,2600.0,92.33,92.44,92.3,92.4,2600.0
2014-08-15 11:25:00,92.36,92.41,92.31,92.31,2600.0,92.36,92.41,92.31,92.31,2600.0
2014-08-15 11:30:00,92.29,92.31,92.27,92.31,2100.0,92.29,92.31,92.27,92.31,2100.0
2014-08-15 11:35:00,92.31,92.31,92.22,92.22,2200.0,92.31,92.31,92.22,92.22,2200.0
2014-08-15 11:40:00,92.28,92.33,92.28,92.33,600.0,92.28,92.33,92.28,92.33,600.0
2014-08-15 11:45:00,92.32,92.32,92.24,92.28,2900.0,92.32,92.32,92.24,92.28,2900.0
2014-08-15 11:50:00,92.23,92.23,91.96,91.96,6600.0,92.23,92.23,91.96,91.96,6600.0
2014-08-15 11:55:00,91.95,92.09,91.9,92.09,2600.0,91.95,92.09,91.9,92.09,2600.0
2014-08-15 12:00:00,92.1,92.1,91.92,92.01,1600.0,92.1,92.1,91.92,92.01,1600.0
2014-08-15 12:05:00,92.07,92.18,92.07,92.18,500.0,92.07,92.18,92.07,92.18,500.0
2014-08-15 12:10:00,92.15,92.15,92.1,92.15,26100.0,92.15,92.15,92.1,92.15,26100.0
2014-08-15 12:15:00,92.13,92.2,92.1,92.16,3400.0,92.13,92.2,92.1,92.16,3400.0
2014-08-15 12:20:00,92.19,92.39,92.19,92.39,2700.0,92.19,92.39,92.19,92.39,2700.0
2014-08-15 12:25:00,92.4,92.65,92.4,92.63,3600.0,92.4,92.65,92.4,92.63,3600.0
2014-08-15 12:30:00,92.66,92.77,92.65,92.75,32500.0,92.66,92.77,92.65,92.75,32500.0
2014-08-15 12:35:00,92.77,92.95,92.77,92.95,27600.0,92.77,92.95,92.77,92.95,27600.0
2014-08-15 12:40:00,92.96,93.16,92.96,93.16,4100.0,92.96,93.16,92.96,93.16,4100.0
2014-08-15 12:45:00,93.13,93.24,93.1,93.22,4000.0,93.13,93.24,93.1,93.22,4000.0
2014-08-15 12:50:00,93.2,93.28,93.2,93.28,54300.0,93.2,93.28,93.2,93.28,54300.0
2014-08-15 12:55:00,93.31,93.34,93.29,93.34,800.0,93.31,93.34,93.29,93.34,800.0
2014-08-15 13:00:00,93.29,93.41,93.29,93.41,3100.0,93.29,93.41,93.29,93.41,3100.0
2014-08-15 13:05:00,93.41,93.54,93.39,93.48,2600.0,93.41,93.54,93.39,93.48,2600.0
2014-08-15 13:10:00,93.5,93.52,93.39,93.45,5000.0,93.5,93.52,93.39,93.45,5000.0
2014-08-15 13:15:00,93.42,93.42,93.28,93.29,3200.0,93.42,93.42,93.28,93.29,3200.0
2014-08-15 13:20:00,93.31,93.49,93.31,93.34,6700.0,93.31,93.49,93.31,93.34,6700.0
2014-08-15 13:25:00,93.33,93.33,93.22,93.29,1200.0,93.33,93.33,93.22,93.29,1200.0
2014-08-15 13:30:00,93.33,93.33,93.25,93.32,1400.0,93.33,93.33,93.25,93.32,1400.0
2014-08-15 13:35:00,93.32,93.32,93.18,93.18,1400.0,93.32,93.32,93.18,93.18,1400.0
2014-08-15 13:40:00,93.22,93.24,93.08,93.08,2300.0,93.22,93.24,93.08,93.08,2300.0
2014-08-15 13:45:00,93.02,93.04,92.96,92.96,1500.0,93.02,93.04,92.96,92.96,1500.0
2014-08-15 13:50:00,92.87,92.88,92.81,92.81,800.0,92.87,92.88,92.81,92.81,800.0
2014-08-15 13:55:00,92.74,92.76,92.64,92.64,1200.0,92.74,92.76,92.64,92.64,1200.0
2014-08-15 14:00:00,92.67,92.71,92.63,92.63,1900.0,92.67,92.71,92.63,92.63,1900.0
2014-08-15 14:05:00,92.67,92.7,92.65,92.65,2600.0,92.67,92.7,92.65,92.65,2600.0
2014-08-15 14:10:00,92.64,92.66,92.55,92.56,2900.0,92.64,92.66,92.55,92.56,2900.0
2014-08-15 14:15:00,92.58,92.63,92.56,92.59,2300.0,92.58,92.63,92.56,92.59,2300.0
2014-08-15 14:20:00,92.62,92.68,92.56,92.68,3600.0,92.62,92.68,92.56,92.68,3600.0
2014-08-15 14:25:00,92.67,92.72,92.64,92.67,5700.0,92.67,92.72,92.64,92.67,5700.0
2014-08-15 14:30:00,92.7,92.81,92.69,92.69,6600.0,92.7,92.81,92.69,92.69,6600.0
2014-08-15 14:35:00,92.71,92.71,92.65,92.65,2200.0,92.71,92.71,92.65,92.65,2200.0
2014-08-15 14:40:00,92.69,92.7,92.65,92.65,8100.0,92.69,92.7,92.65,92.65,8100.0
2014-08-15 14:45:00,92.6,92.65,92.59,92.62,5800.0,92.6,92.65,92.59,92.62,5800.0
2014-08-15 14:50:00,92.62,92.68,92.62,92.62,4600.0,92.62,92.68,92.62,92.62,4600.0
2014-08-15 14:55:00,92.59,92.61,92.58,92.61,300.0,92.59,92.61,92.58,92.61,300.0
2014-08-15 15:00:00,92.61,92.61,92.46,92.46,5100.0,92.61,92.61,92.46,92.46,5100.0
2014-08-15 15:05:00,92.48,92.64,92.48,92.57,3400.0,92.48,92.64,92.48,92.57,3400.0
2014-08-15 15:10:00,92.55,92.61,92.51,92.51,4800.0,92.55,92.61,92.51,92.51,4800.0
2014-08-15 15:15:00,92.5,92.5,92.4,92.5,2800.0,92.5,92.5,92.4,92.5,2800.0
2014-08-15 15:20:00,92.5,92.68,92.49,92.68,6700.0,92.5,92.68,92.49,92.68,6700.0
2014-08-15 15:25:00,92.69,92.85,92.69,92.85,6300.0,92.69,92.85,92.69,92.85,6300.0
2014-08-15 15:30:00,92.85,92.91,92.73,92.89,21200.0,92.85,92.91,92.73,92.89,21200.0
2014-08-15 15:35:00,92.88,92.96,92.88,92.96,7700.0,92.88,92.96,92.88,92.96,7700.0
2014-08-15 15:40:00,92.96,93.05,92.96,93.05,5100.0,92.96,93.05,92.96,93.05,5100.0
2014-08-15 15:45:00,93.03,93.05,92.94,92.98,14300.0,93.03,93.05,92.94,92.98,14300.0
2014-08-15 15:50:00,92.97,93.08,92.95,93.06,13800.0,92.97,93.08,92.95,93.06,13800.0
2014-08-15 15:55:00,93.08,93.29,93.05,93.24,57800.0,93.08,93.29,93.05,93.24,57800.0
2014-08-18 09:30:00,93.34,94.0,93.13,94.0,10200.0,93.34,94.0,93.13,94.0,10200.0
2014-08-18 09:35:00,93.58,94.06,93.58,94.06,2200.0,93.58,94.06,93.58,94.06,2200.0
2014-08-18 09:40:00,93.98,94.25,93.97,94.24,1800.0,93.98,94.25,93.97,94.24,1800.0
2014-08-18 09:45:00,94.23,94.34,94.2,94.21,3100.0,94.23,94.34,94.2,94.21,3100.0
2014-08-18 09:50:00,94.23,94.4,94.22,94.4,3200.0,94.23,94.4,94.22,94.4,3200.0
2014-08-18 09:55:00,94.33,94.42,94.19,94.22,5400.0,94.33,94.42,94.19,94.22,5400.0
2014-08-18 10:00:00,94.15,94.35,94.14,94.18,3000.0,94.15,94.35,94.14,94.18,3000.0
2014-08-18 10:05:00,94.21,94.33,94.2,94.3,7000.0,94.21,94.33,94.2,94.3,7000.0
2014-08-18 10:10:00,94.29,94.33,94.2,94.28,4500.0,94.29,94.33,94.2,94.28,4500.0
2014-08-18 10:15:00,94.22,94.43,94.22,94.4,4700.0,94.22,94.43,94.22,94.4,4700.0
2014-08-18 10:20:00,94.43,94.5,94.4,94.48,3300.0,94.43,94.5,94.4,94.48,3300.0
2014-08-18 10:25:00,94.52,94.62,94.27,94.29,19100.0,94.52,94.62,94.27,94.29,19100.0
2014-08-18 10:30:00,94.29,94.35,94.26,94.31,6400.0,94.29,94.35,94.26,94.31,6400.0
2014-08-18 10:35:00,94.3,94.36,94.27,94.36,2000.0,94.3,94.36,94.27,94.36,2000.0
2014-08-18 10:40:00,94.39,94.43,94.23,94.28,6400.0,94.39,94.43,94.23,94.28,6400.0
2014-08-18 10:45:00,94.24,94.3,94.18,94.2,4000.0,94.24,94.3,94.18,94.2,4000.0
2014-08-18 10:50:00,94.18,94.22,94.18,94.2,2000.0,94.18,94.22,94.18,94.2,2000.0
2014-08-18 10:55:00,94.32,94.34,94.25,94.3,4900.0,94.32,94.34,94.25,94.3,4900.0
2014-08-18 11:00:00,94.27,94.37,94.27,94.31,6800.0,94.27,94.37,94.27,94.31,6800.0
2014-08-18 11:05:00,94.27,94.31,94.12,94.12,4500.0,94.27,94.31,94.12,94.12,4500.0
2014-08-18 11:10:00,94.13,94.2,94.12,94.15,2100.0,94.13,94.2,94.12,94.15,2100.0
2014-08-18 11:15:00,94.2,94.2,94.01,94.05,4200.0,94.2,94.2,94.01,94.05,4200.0
2014-08-18 11:20:00,94.05,94.09,94.01,94.09,1400.0,94.05,94.09,94.01,94.09,1400.0
2014-08-18 11:25:00,94.1,94.12,94.08,94.09,2100.0,94.1,94.12,94.08,94.09,2100.0
2014-08-18 11:30:00,94.12,94.12,93.99,94.0,4000.0,94.12,94.12,93.99,94.0,4000.0
2014-08-18 11:35:00,94.02,94.03,93.91,93.96,9100.0,94.02,94.03,93.91,93.96,9100.0
2014-08-18 11:40:00,93.96,93.96,93.93,93.95,1000.0,93.96,93.96,93.93,93.95,1000.0
2014-08-18 11:45:00,93.97,94.03,93.96,94.0,2000.0,93.97,94.03,93.96,94.0,2000.0
2014-08-18 11:50:00,94.0,94.52,93.74,94.0,14500.0,94.0,94.52,93.74,94.0,14500.0
2014-08-18 11:55:00,93.98,94.03,93.91,93.91,5300.0,93.98,94.03,93.91,93.91,5300.0
2014-08-18 12:00:00,93.91,94.01,93.91,93.98,2900.0,93.91,94.01,93.91,93.98,2900.0
2014-08-18 12:05:00,94.0,94.13,94.0,94.13,2000.0,94.0,94.13,94.0,94.13,2000.0
2014-08-18 12:10:00,94.12,94.19,94.1,94.13,3600.0,94.12,94.19,94.1,94.13,3600.0
2014-08-18 12:15:00,94.17,94.17,93.9,93.9,7100.0,94.17,94.17,93.9,93.9,7100.0
2014-08-18 12:20:00,93.9,93.94,93.82,93.9,1900.0,93.9,93.94,93.82,93.9,1900.0
2014-08-18 12:25:00,93.83,93.9,93.78,93.83,5500.0,93.83,93.9,93.78,93.83,5500.0
2014-08-18 12:30:00,93.79,93.87,93.68,93.68,7500.0,93.79,93.87,93.68,93.68,7500.0
2014-08-18 12:35:00,93.73,93.79,93.72,93.72,3300.0,93.73,93.79,93.72,93.72,3300.0
2014-08-18 12:40:00,93.72,93.81,93.69,93.75,3100.0,93.72,93.81,93.69,93.75,3100.0
2014-08-18 12:45:00,93.69,93.78,93.69,93.73,1600.0,93.69,93.78,93.69,93.73,1600.0
2014-08-18 12:50:00,93.75,93.78,93.71,93.78,700.0,93.75,93.78,93.71,93.78,700.0
2014-08-18 12:55:00,93.85,93.92,93.85,93.92,1000.0,93.85,93.92,93.85,93.92,1000.0
2014-08-18 13:00:00,93.91,94.01,93.91,94.01,600.0,93.91,94.01,93.91,94.01,600.0
2014-08-18 13:05:00,93.99,94.08,93.98,94.08,1400.0,93.99,94.08,93.98,94.08,1400.0
2014-08-18 13:10:00,94.08,94.12,94.08,94.11,500.0,94.08,94.12,94.08,94.11,500.0
2014-08-18 13:15:00,94.07,94.22,94.07,94.22,2400.0,94.07,94.22,94.07,94.22,2400.0
2014-08-18 13:20:00,94.18,94.18,94.17,94.17,200.0,94.18,94.18,94.17,94.17,200.0
2014-08-18 13:25:00,94.19,94.3,94.19,94.3,800.0,94.19,94.3,94.19,94.3,800.0
2014-08-18 13:30:00,94.31,94.31,94.27,94.27,1200.0,94.31,94.31,94.27,94.27,1200.0
2014-08-18 13:35:00,94.28,94.28,94.23,94.27,1400.0,94.28,94.28,94.23,94.27,1400.0
2014-08-18 13:40:00,94.27,94.28,94.24,94.28,800.0,94.27,94.28,94.24,94.28,800.0
2014-08-18 13:45:00,94.31,94.31,94.2,94.2,2400.0,94.31,94.31,94.2,94.2,2400.0
2014-08-18 13:50:00,94.19,94.42,94.12,94.34,14300.0,94.19,94.42,94.12,94.34,14300.0
2014-08-18 13:55:00,94.34,94.61,94.33,94.6,10500.0,94.34,94.61,94.33,94.6,10500.0
2014-08-18 14:00:00,94.53,94.6,94.53,94.59,3400.0,94.53,94.6,94.53,94.59,3400.0
2014-08-18 14:05:00,94.62,94.69,94.57,94.67,9700.0,94.62,94.69,94.57,94.67,9700.0
2014-08-18 14:10:00,94.63,94.83,94.63,94.8,6800.0,94.63,94.83,94.63,94.8,6800.0
2014-08-18 14:15:00,94.72,94.74,94.6,94.6,6400.0,94.72,94.74,94.6,94.6,6400.0
2014-08-18 14:20:00,94.59,94.59,94.51,94.55,3500.0,94.59,94.59,94.51,94.55,3500.0
2014-08-18 14:25:00,94.57,94.6,94.57,94.6,800.0,94.57,94.6,94.57,94.6,800.0
2014-08-18 14:30:00,94.69,94.76,94.69,94.73,4200.0,94.69,94.76,94.69,94.73,4200.0
2014-08-18 14:35:00,94.74,94.74,94.69,94.69,2500.0,94.74,94.74,94.69,94.69,2500.0
2014-08-18 14:40:00,94.7,94.72,94.69,94.72,1900.0,94.7,94.72,94.69,94.72,1900.0
2014-08-18 14:45:00,94.74,94.77,94.65,94.65,3000.0,94.74,94.77,94.65,94.65,3000.0
2014-08-18 14:50:00,94.64,94.66,94.61,94.66,2000.0,94.64,94.66,94.61,94.66,2000.0
2014-08-18 14:55:00,94.6,94.68,94.6,94.65,900.0,94.6,94.68,94.6,94.65,900.0
2014-08-18 15:00:00,94.65,94.66,94.6,94.6,3000.0,94.65,94.66,94.6,94.6,3000.0
2014-08-18 15:05:00,94.6,94.61,94.39,94.4,7600.0,94.6,94.61,94.39,94.4,7600.0
2014-08-18 15:10:00,94.4,94.42,94.36,94.36,1000.0,94.4,94.42,94.36,94.36,1000.0
2014-08-18 15:15:00,94.36,94.52,94.34,94.51,3500.0,94.36,94.52,94.34,94.51,3500.0
2014-08-18 15:20:00,94.51,94.51,94.41,94.41,3200.0,94.51,94.51,94.41,94.41,3200.0
2014-08-18 15:25:00,94.4,94.4,94.32,94.37,2900.0,94.4,94.4,94.32,94.37,2900.0
2014-08-18 15:30:00,94.33,94.45,94.33,94.45,3000.0,94.33,94.45,94.33,94.45,3000.0
2014-08-18 15:35:00,94.45,94.45,94.4,94.43,4100.0,94.45,94.45,94.4,94.43,4100.0
2014-08-18 15:40:00,94.42,94.51,94.41,94.49,10500.0,94.42,94.51,94.41,94.49,10500.0
2014-08-18 15:45:00,94.48,94.49,94.45,94.46,5700.0,94.48,94.49,94.45,94.46,5700.0
2014-08-18 15:50:00,94.47,94.51,94.43,94.46,12600.0,94.47,94.51,94.43,94.46,12600.0
2014-08-18 15:55:00,94.47,94.52,94.45,94.52,14600.0,94.47,94.52,94.45,94.52,14600.0
2014-08-19 09:30:00,94.85,94.92,94.19,94.92,4000.0,94.85,94.92,94.19,94.92,4000.0
2014-08-19 09:35:00,94.91,95.0,94.77,95.0,2200.0,94.91,95.0,94.77,95.0,2200.0
2014-08-19 09:40:00,94.99,95.31,94.99,95.31,14600.0,94.99,95.31,94.99,95.31,14600.0
2014-08-19 09:45:00,95.35,95.6,95.3,95.34,12200.0,95.35,95.6,95.3,95.34,12200.0
2014-08-19 09:50:00,95.39,95.39,95.03,95.09,4200.0,95.39,95.39,95.03,95.09,4200.0
2014-08-19 09:55:00,95.09,95.36,95.06,95.32,3000.0,95.09,95.36,95.06,95.32,3000.0
2014-08-19 10:00:00,95.43,95.43,95.2,95.2,6400.0,95.43,95.43,95.2,95.2,6400.0
2014-08-19 10:05:00,95.26,95.47,95.22,95.47,2700.0,95.26,95.47,95.22,95.47,2700.0
2014-08-19 10:10:00,95.56,95.56,95.29,95.34,4000.0,95.56,95.56,95.29,95.34,4000.0
2014-08-19 10:15:00,95.35,95.47,95.24,95.26,3400.0,95.35,95.47,95.24,95.26,3400.0
2014-08-19 10:20:00,95.24,95.24,95.09,95.18,2300.0,95.24,95.24,95.09,95.18,2300.0
2014-08-19 10:25:00,95.26,95.5,95.21,95.5,2000.0,95.26,95.5,95.21,95.5,2000.0
2014-08-19 10:30:00,95.55,95.57,95.42,95.42,2100.0,95.55,95.57,95.42,95.42,2100.0
2014-08-19 10:35:00,95.43,95.49,95.42,95.43,1700.0,95.43,95.49,95.42,95.43,1700.0
2014-08-19 10:40:00,95.43,95.56,95.42,95.51,6000.0,95.43,95.56,95.42,95.51,6000.0
2014-08-19 10:45:00,95.59,95.59,95.37,95.38,2300.0,95.59,95.59,95.37,95.38,2300.0
2014-08-19 10:50:00,95.4,95.48,95.34,95.42,1900.0,95.4,95.48,95.34,95.42,1900.0
2014-08-19 10:55:00,95.48,95.56,95.45,95.52,6300.0,95.48,95.56,95.45,95.52,6300.0
2014-08-19 11:00:00,95.51,95.69,95.51,95.69,2600.0,95.51,95.69,95.51,95.69,2600.0
2014-08-19 11:05:00,95.66,95.77,95.66,95.67,3500.0,95.66,95.77,95.66,95.67,3500.0
2014-08-19 11:10:00,95.67,95.77,95.63,95.72,1900.0,95.67,95.77,95.63,95.72,1900.0
2014-08-19 11:15:00,95.68,95.72,95.65,95.65,1800.0,95.68,95.72,95.65,95.65,1800.0
2014-08-19 11:20:00,95.68,95.73,95.63,95.69,1400.0,95.68,95.73,95.63,95.69,1400.0
2014-08-19 11:25:00,95.69,95.69,95.52,95.63,9600.0,95.69,95.69,95.52,95.63,9600.0
2014-08-19 11:30:00,95.65,95.87,95.59,95.87,15500.0,95.65,95.87,95.59,95.87,15500.0
2014-08-19 11:35:00,95.84,96.01,95.82,96.0,5100.0,95.84,96.01,95.82,96.0,5100.0
2014-08-19 11:40:00,95.96,96.01,95.74,95.74,4500.0,95.96,96.01,95.74,95.74,4500.0
2014-08-19 11:45:00,95.75,95.78,95.74,95.76,1600.0,95.75,95.78,95.74,95.76,1600.0
2014-08-19 11:50:00,95.83,95.93,95.76,95.93,1500.0,95.83,95.93,95.76,95.93,1500.0
2014-08-19 11:55:00,95.86,95.99,95.86,95.95,2500.0,95.86,95.99,95.86,95.95,2500.0
2014-08-19 12:00:00,95.95,96.12,95.95,96.04,5300.0,95.95,96.12,95.95,96.04,5300.0
2014-08-19 12:05:00,96.04,96.12,95.93,95.93,2800.0,96.04,96.12,95.93,95.93,2800.0
2014-08-19 12:10:00,95.88,95.88,95.72,95.74,7800.0,95.88,95.88,95.72,95.74,7800.0
2014-08-19 12:15:00,95.7,95.73,95.59,95.59,4400.0,95.7,95.73,95.59,95.59,4400.0
2014-08-19 12:20:00,95.59,95.59,95.54,95.54,1100.0,95.59,95.59,95.54,95.54,1100.0
2014-08-19 12:25:00,95.49,95.78,95.49,95.7,2800.0,95.49,95.78,95.49,95.7,2800.0
2014-08-19 12:30:00,95.76,95.95,95.76,95.95,5700.0,95.76,95.95,95.76,95.95,5700.0
2014-08-19 12:35:00,95.91,95.92,95.81,95.86,2500.0,95.91,95.92,95.81,95.86,2500.0
2014-08-19 12:40:00,95.86,95.99,95.86,95.99,6800.0,95.86,95.99,95.86,95.99,6800.0
2014-08-19 12:45:00,95.95,95.95,95.95,95.95,1400.0,95.95,95.95,95.95,95.95,1400.0
2014-08-19 12:50:00,95.95,96.0,95.95,95.95,1700.0,95.95,96.0,95.95,95.95,1700.0
2014-08-19 12:55:00,95.95,95.96,95.95,95.95,1100.0,95.95,95.96,95.95,95.95,1100.0
2014-08-19 13:00:00,95.95,96.03,95.95,96.0,3900.0,95.95,96.03,95.95,96.0,3900.0
2014-08-19 13:05:00,96.0,96.09,95.98,96.0,3500.0,96.0,96.09,95.98,96.0,3500.0
2014-08-19 13:10:00,96.0,96.05,96.0,96.0,6700.0,96.0,96.05,96.0,96.0,6700.0
2014-08-19 13:15:00,96.01,96.01,95.87,95.93,4700.0,96.01,96.01,95.87,95.93,4700.0
2014-08-19 13:20:00,95.92,95.92,95.86,95.87,1100.0,95.92,95.92,95.86,95.87,1100.0
2014-08-19 13:25:00,95.87,96.06,95.87,95.98,2800.0,95.87,96.06,95.87,95.98,2800.0
2014-08-19 13:30:00,95.95,95.95,95.87,95.87,1000.0,95.95,95.95,95.87,95.87,1000.0
2014-08-19 13:35:00,95.84,95.88,95.77,95.82,1700.0,95.84,95.88,95.77,95.82,1700.0
2014-08-19 13:40:00,95.82,95.82,95.78,95.78,700.0,95.82,95.82,95.78,95.78,700.0
2014-08-19 13:45:00,95.78,95.83,95.78,95.81,1400.0,95.78,95.83,95.78,95.81,1400.0
2014-08-19 13:50:00,95.78,95.83,95.7,95.7,800.0,95.78,95.83,95.7,95.7,800.0
2014-08-19 13:55:00,95.67,95.85,95.67,95.85,3200.0,95.67,95.85,95.67,95.85,3200.0
2014-08-19 14:00:00,95.8,95.8,95.72,95.78,800.0,95.8,95.8,95.72,95.78,800.0
2014-08-19 14:05:00,95.82,95.82,95.8,95.81,700.0,95.82,95.82,95.8,95.81,700.0
2014-08-19 14:10:00,95.79,95.8,95.77,95.77,700.0,95.79,95.8,95.77,95.77,700.0
2014-08-19 14:15:00,95.79,95.81,95.76,95.77,1100.0,95.79,95.81,95.76,95.77,1100.0
2014-08-19 14:20:00,95.76,95.8,95.75,95.8,800.0,95.76,95.8,95.75,95.8,800.0
2014-08-19 14:25:00,95.8,95.98,95.8,95.84,4500.0,95.8,95.98,95.8,95.84,4500.0
2014-08-19 14:30:00,95.92,95.93,95.84,95.84,900.0,95.92,95.93,95.84,95.84,900.0
2014-08-19 14:35:00,95.85,95.95,95.85,95.87,1600.0,95.85,95.95,95.85,95.87,1600.0
2014-08-19 14:40:00,95.86,96.0,95.83,96.0,5600.0,95.86,96.0,95.83,96.0,5600.0
2014-08-19 14:45:00,95.95,95.96,95.83,95.84,3600.0,95.95,95.96,95.83,95.84,3600.0
2014-08-19 14:50:00,95.84,95.86,95.8,95.8,1200.0,95.84,95.86,95.8,95.8,1200.0
2014-08-19 14:55:00,95.81,95.92,95.8,95.87,2000.0,95.81,95.92,95.8,95.87,2000.0
2014-08-19 15:00:00,95.87,95.87,95.81,95.81,3900.0,95.87,95.87,95.81,95.81,3900.0
2014-08-19 15:05:00,95.8,95.86,95.8,95.82,1400.0,95.8,95.86,95.8,95.82,1400.0
2014-08-19 15:10:00,95.8,95.81,95.76,95.76,2200.0,95.8,95.81,95.76,95.76,2200.0
2014-08-19 15:15:00,95.73,95.81,95.72,95.72,4000.0,95.73,95.81,95.72,95.72,4000.0
2014-08-19 15:20:00,95.73,95.83,95.73,95.81,3900.0,95.73,95.83,95.73,95.81,3900.0
2014-08-19 15:25:00,95.79,95.89,95.78,95.89,2500.0,95.79,95.89,95.78,95.89,2500.0
2014-08-19 15:30:00,95.86,95.91,95.7,95.7,5000.0,95.86,95.91,95.7,95.7,5000.0
2014-08-19 15:35:00,95.7,95.79,95.69,95.79,4500.0,95.7,95.79,95.69,95.79,4500.0
2014-08-19 15:40:00,95.78,95.78,95.65,95.66,8100.0,95.78,95.78,95.65,95.66,8100.0
2014-08-19 15:45:00,95.66,95.69,95.57,95.58,14200.0,95.66,95.69,95.57,95.58,14200.0
2014-08-19 15:50:00,95.59,95.67,95.59,95.59,17100.0,95.59,95.67,95.59,95.59,17100.0
2014-08-19 15:55:00,95.59,95.65,95.52,95.64,17700.0,95.59,95.65,95.52,95.64,17700.0
2014-08-20 09:30:00,96.01,96.49,94.81,96.05,31300.0,96.01,96.49,94.81,96.05,31300.0
2014-08-20 09:35:00,96.05,97.09,95.81,97.09,35000.0,96.05,97.09,95.81,97.09,35000.0
2014-08-20 09:40:00,97.06,97.57,96.93,97.42,28700.0,97.06,97.57,96.93,97.42,28700.0
2014-08-20 09:45:00,97.48,97.56,97.18,97.47,31700.0,97.48,97.56,97.18,97.47,31700.0
2014-08-20 09:50:00,97.46,97.49,97.24,97.36,5500.0,97.46,97.49,97.24,97.36,5500.0
2014-08-20 09:55:00,97.34,97.49,97.19,97.31,11500.0,97.34,97.49,97.19,97.31,11500.0
2014-08-20 10:00:00,97.31,97.44,97.18,97.35,6100.0,97.31,97.44,97.18,97.35,6100.0
2014-08-20 10:05:00,97.32,97.52,97.24,97.26,23500.0,97.32,97.52,97.24,97.26,23500.0
2014-08-20 10:10:00,97.26,97.37,96.63,96.63,15700.0,97.26,97.37,96.63,96.63,15700.0
2014-08-20 10:15:00,96.69,96.82,96.6,96.82,4400.0,96.69,96.82,96.6,96.82,4400.0
2014-08-20 10:20:00,96.81,96.81,96.68,96.75,2100.0,96.81,96.81,96.68,96.75,2100.0
2014-08-20 10:25:00,96.84,97.17,96.76,97.14,18300.0,96.84,97.17,96.76,97.14,18300.0
2014-08-20 10:30:00,97.06,97.09,96.84,96.94,4500.0,97.06,97.09,96.84,96.94,4500.0
2014-08-20 10:35:00,96.95,97.01,96.87,96.87,4300.0,96.95,97.01,96.87,96.87,4300.0
2014-08-20 10:40:00,96.87,96.92,96.86,96.89,2900.0,96.87,96.92,96.86,96.89,2900.0
2014-08-20 10:45:00,96.96,96.97,96.93,96.94,1400.0,96.96,96.97,96.93,96.94,1400.0
2014-08-20 10:50:00,96.98,97.0,96.91,96.94,5700.0,96.98,97.0,96.91,96.94,5700.0
2014-08-20 10:55:00,96.94,96.98,96.87,96.93,4400.0,96.94,96.98,96.87,96.93,4400.0
2014-08-20 11:00:00,96.98,96.98,96.9,96.96,2700.0,96.98,96.98,96.9,96.96,2700.0
2014-08-20 11:05:00,96.97,96.97,96.87,96.92,4100.0,96.97,96.97,96.87,96.92,4100.0
2014-08-20 11:10:00,96.91,97.36,96.91,97.36,12000.0,96.91,97.36,96.91,97.36,12000.0
2014-08-20 11:15:00,97.4,97.44,97.3,97.4,7600.0,97.4,97.44,97.3,97.4,7600.0
2014-08-20 11:20:00,97.42,97.54,97.33,97.45,5700.0,97.42,97.54,97.33,97.45,5700.0
2014-08-20 11:25:00,97.48,97.48,97.4,97.48,1000.0,97.48,97.48,97.4,97.48,1000.0
2014-08-20 11:30:00,97.51,97.55,97.46,97.51,4400.0,97.51,97.55,97.46,97.51,4400.0
2014-08-20 11:35:00,97.51,97.66,97.51,97.66,5800.0,97.51,97.66,97.51,97.66,5800.0
2014-08-20 11:40:00,97.69,98.22,97.69,98.22,25300.0,97.69,98.22,97.69,98.22,25300.0
2014-08-20 11:45:00,98.15,98.32,97.98,97.99,10700.0,98.15,98.32,97.98,97.99,10700.0
2014-08-20 11:50:00,97.99,98.14,97.86,98.14,6300.0,97.99,98.14,97.86,98.14,6300.0
2014-08-20 11:55:00,98.14,98.28,98.11,98.22,17800.0,98.14,98.28,98.11,98.22,17800.0
2014-08-20 12:00:00,98.19,98.39,98.14,98.33,17000.0,98.19,98.39,98.14,98.33,17000.0
2014-08-20 12:05:00,98.27,98.36,98.22,98.31,11900.0,98.27,98.36,98.22,98.31,11900.0
2014-08-20 12:10:00,98.32,98.34,98.22,98.26,7600.0,98.32,98.34,98.22,98.26,7600.0
2014-08-20 12:15:00,98.28,98.48,98.25,98.35,10000.0,98.28,98.48,98.25,98.35,10000.0
2014-08-20 12:20:00,98.34,98.38,98.26,98.35,6400.0,98.34,98.38,98.26,98.35,6400.0
2014-08-20 12:25:00,98.36,98.38,98.13,98.35,8000.0,98.36,98.38,98.13,98.35,8000.0
2014-08-20 12:30:00,98.35,98.68,98.35,98.66,9200.0,98.35,98.68,98.35,98.66,9200.0
2014-08-20 12:35:00,98.68,99.37,98.68,99.0,52700.0,98.68,99.37,98.68,99.0,52700.0
2014-08-20 12:40:00,99.0,99.03,98.31,98.31,30200.0,99.0,99.03,98.31,98.31,30200.0
2014-08-20 12:45:00,98.31,98.34,98.0,98.09,5300.0,98.31,98.34,98.0,98.09,5300.0
2014-08-20 12:50:00,98.05,98.05,97.79,97.79,13700.0,98.05,98.05,97.79,97.79,13700.0
2014-08-20 12:55:00,97.74,97.74,97.54,97.57,7600.0,97.74,97.74,97.54,97.57,7600.0
2014-08-20 13:00:00,97.56,97.68,97.42,97.64,7100.0,97.56,97.68,97.42,97.64,7100.0
2014-08-20 13:05:00,97.61,97.68,97.54,97.54,2800.0,97.61,97.68,97.54,97.54,2800.0
2014-08-20 13:10:00,97.49,97.61,97.47,97.59,4100.0,97.49,97.61,97.47,97.59,4100.0
2014-08-20 13:15:00,97.62,97.78,97.61,97.69,2700.0,97.62,97.78,97.61,97.69,2700.0
2014-08-20 13:20:00,97.69,97.88,97.65,97.84,4100.0,97.69,97.88,97.65,97.84,4100.0
2014-08-20 13:25:00,97.83,97.83,97.69,97.77,2300.0,97.83,97.83,97.69,97.77,2300.0
2014-08-20 13:30:00,97.77,97.79,97.65,97.65,14400.0,97.77,97.79,97.65,97.65,14400.0
2014-08-20 13:35:00,97.65,97.7,97.45,97.68,24800.0,97.65,97.7,97.45,97.68,24800.0
2014-08-20 13:40:00,97.66,97.84,97.66,97.8,2200.0,97.66,97.84,97.66,97.8,2200.0
2014-08-20 13:45:00,97.83,97.83,97.6,97.63,1500.0,97.83,97.83,97.6,97.63,1500.0
2014-08-20 13:50:00,97.68,97.73,97.55,97.55,2400.0,97.68,97.73,97.55,97.55,2400.0
2014-08-20 13:55:00,97.58,97.58,97.42,97.45,1800.0,97.58,97.58,97.42,97.45,1800.0
2014-08-20 14:00:00,97.44,97.51,97.25,97.4,5300.0,97.44,97.51,97.25,97.4,5300.0
2014-08-20 14:05:00,97.45,97.6,97.28,97.6,2500.0,97.45,97.6,97.28,97.6,2500.0
2014-08-20 14:10:00,97.55,97.6,97.29,97.29,3100.0,97.55,97.6,97.29,97.29,3100.0
2014-08-20 14:15:00,97.36,97.42,97.31,97.31,1900.0,97.36,97.42,97.31,97.31,1900.0
2014-08-20 14:20:00,97.37,97.41,97.2,97.28,5500.0,97.37,97.41,97.2,97.28,5500.0
2014-08-20 14:25:00,97.27,97.27,97.16,97.25,3400.0,97.27,97.27,97.16,97.25,3400.0
2014-08-20 14:30:00,97.21,97.33,97.21,97.23,2100.0,97.21,97.33,97.21,97.23,2100.0
2014-08-20 14:35:00,97.23,97.37,97.23,97.37,1200.0,97.23,97.37,97.23,97.37,1200.0
2014-08-20 14:40:00,97.37,97.37,97.24,97.3,3900.0,97.37,97.37,97.24,97.3,3900.0
2014-08-20 14:45:00,97.39,97.54,97.39,97.54,3200.0,97.39,97.54,97.39,97.54,3200.0
2014-08-20 14:50:00,97.53,97.57,97.46,97.51,6600.0,97.53,97.57,97.46,97.51,6600.0
2014-08-20 14:55:00,97.5,97.58,97.41,97.51,6400.0,97.5,97.58,97.41,97.51,6400.0
2014-08-20 15:00:00,97.5,97.67,97.5,97.67,6000.0,97.5,97.67,97.5,97.67,6000.0
2014-08-20 15:05:00,97.63,97.68,97.59,97.65,4300.0,97.63,97.68,97.59,97.65,4300.0
2014-08-20 15:10:00,97.64,97.65,97.55,97.57,14800.0,97.64,97.65,97.55,97.57,14800.0
2014-08-20 15:15:00,97.58,97.63,97.48,97.51,7500.0,97.58,97.63,97.48,97.51,7500.0
2014-08-20 15:20:00,97.52,97.65,97.51,97.62,11000.0,97.52,97.65,97.51,97.62,11000.0
2014-08-20 15:25:00,97.64,97.65,97.54,97.64,5500.0,97.64,97.65,97.54,97.64,5500.0
2014-08-20 15:30:00,97.65,97.87,97.65,97.81,8900.0,97.65,97.87,97.65,97.81,8900.0
2014-08-20 15:35:00,97.83,97.83,97.73,97.8,7300.0,97.83,97.83,97.73,97.8,7300.0
2014-08-20 15:40:00,97.8,97.86,97.77,97.83,18900.0,97.8,97.86,97.77,97.83,18900.0
2014-08-20 15:45:00,97.83,97.83,97.63,97.63,24000.0,97.83,97.83,97.63,97.63,24000.0
2014-08-20 15:50:00,97.65,97.65,97.49,97.62,26300.0,97.65,97.65,97.49,97.62,26300.0
2014-08-20 15:55:00,97.62,97.64,97.45,97.49,35000.0,97.62,97.64,97.45,97.49,35000.0
2014-08-21 09:30:00,97.07,97.1,95.26,96.64,13800.0,97.07,97.1,95.26,96.64,13800.0
2014-08-21 09:35:00,96.6,96.77,96.4,96.5,9200.0,96.6,96.77,96.4,96.5,9200.0
2014-08-21 09:40:00,96.42,96.51,96.03,96.1,13000.0,96.42,96.51,96.03,96.1,13000.0
2014-08-21 09:45:00,96.1,96.24,96.02,96.05,10300.0,96.1,96.24,96.02,96.05,10300.0
2014-08-21 09:50:00,96.05,96.48,96.05,96.48,10500.0,96.05,96.48,96.05,96.48,10500.0
2014-08-21 09:55:00,96.6,96.98,96.56,96.98,9800.0,96.6,96.98,96.56,96.98,9800.0
2014-08-21 10:00:00,96.95,97.12,96.89,97.12,7800.0,96.95,97.12,96.89,97.12,7800.0
2014-08-21 10:05:00,97.09,97.12,96.69,96.75,22300.0,97.09,97.12,96.69,96.75,22300.0
2014-08-21 10:10:00,96.69,97.08,96.69,97.08,4700.0,96.69,97.08,96.69,97.08,4700.0
2014-08-21 10:15:00,97.08,97.32,97.08,97.32,3300.0,97.08,97.32,97.08,97.32,3300.0
2014-08-21 10:20:00,97.25,97.44,97.16,97.44,5000.0,97.25,97.44,97.16,97.44,5000.0
2014-08-21 10:25:00,97.44,97.84,97.44,97.84,11200.0,97.44,97.84,97.44,97.84,11200.0
2014-08-21 10:30:00,97.66,97.86,97.56,97.63,6800.0,97.66,97.86,97.56,97.63,6800.0
2014-08-21 10:35:00,97.79,97.98,97.68,97.7,7300.0,97.79,97.98,97.68,97.7,7300.0
2014-08-21 10:40:00,97.76,97.76,97.4,97.42,4300.0,97.76,97.76,97.4,97.42,4300.0
2014-08-21 10:45:00,97.39,97.39,97.19,97.19,3500.0,97.39,97.39,97.19,97.19,3500.0
2014-08-21 10:50:00,97.29,97.53,97.29,97.33,1700.0,97.29,97.53,97.29,97.33,1700.0
2014-08-21 10:55:00,97.35,97.4,97.32,97.32,1700.0,97.35,97.4,97.32,97.32,1700.0
2014-08-21 11:00:00,97.38,97.48,97.38,97.41,700.0,97.38,97.48,97.38,97.41,700.0
2014-08-21 11:05:00,97.31,97.38,97.15,97.15,6500.0,97.31,97.38,97.15,97.15,6500.0
2014-08-21 11:10:00,97.19,97.29,97.17,97.28,1000.0,97.19,97.29,97.17,97.28,1000.0
2014-08-21 11:15:00,97.25,97.25,97.12,97.12,500.0,97.25,97.25,97.12,97.12,500.0
2014-08-21 11:20:00,96.9,96.97,96.67,96.67,11200.0,96.9,96.97,96.67,96.67,11200.0
2014-08-21 11:25:00,96.63,96.72,96.63,96.69,2800.0,96.63,96.72,96.63,96.69,2800.0
2014-08-21 11:30:00,96.69,96.81,96.6,96.73,9400.0,96.69,96.81,96.6,96.73,9400.0
2014-08-21 11:35:00,96.73,96.76,96.48,96.52,6400.0,96.73,96.76,96.48,96.52,6400.0
2014-08-21 11:40:00,96.53,96.71,96.53,96.69,1900.0,96.53,96.71,96.53,96.69,1900.0
2014-08-21 11:45:00,96.72,96.74,96.58,96.59,1600.0,96.72,96.74,96.58,96.59,1600.0
2014-08-21 11:50:00,96.52,96.67,96.52,96.59,1400.0,96.52,96.67,96.52,96.59,1400.0
2014-08-21 11:55:00,96.62,96.66,96.33,96.33,10700.0,96.62,96.66,96.33,96.33,10700.0
2014-08-21 12:00:00,96.33,96.44,96.33,96.41,1900.0,96.33,96.44,96.33,96.41,1900.0
2014-08-21 12:05:00,96.41,96.49,96.4,96.49,1600.0,96.41,96.49,96.4,96.49,1600.0
2014-08-21 12:10:00,96.48,96.51,96.41,96.41,1500.0,96.48,96.51,96.41,96.41,1500.0
2014-08-21 12:15:00,96.45,96.45,96.4,96.41,500.0,96.45,96.45,96.4,96.41,500.0
2014-08-21 12:20:00,96.46,96.46,96.37,96.37,1500.0,96.46,96.46,96.37,96.37,1500.0
2014-08-21 12:25:00,96.39,96.39,96.29,96.3,6500.0,96.39,96.39,96.29,96.3,6500.0
2014-08-21 12:30:00,96.32,96.4,96.3,96.31,12400.0,96.32,96.4,96.3,96.31,12400.0
2014-08-21 12:35:00,96.3,96.49,96.3,96.49,2600.0,96.3,96.49,96.3,96.49,2600.0
2014-08-21 12:40:00,96.51,96.52,96.5,96.52,500.0,96.51,96.52,96.5,96.52,500.0
2014-08-21 12:45:00,96.57,96.75,96.56,96.58,7300.0,96.57,96.75,96.56,96.58,7300.0
2014-08-21 12:50:00,96.58,96.58,96.5,96.54,2100.0,96.58,96.58,96.5,96.54,2100.0
2014-08-21 12:55:00,96.53,96.59,96.53,96.58,800.0,96.53,96.59,96.53,96.58,800.0
2014-08-21 13:00:00,96.59,96.64,96.59,96.64,300.0,96.59,96.64,96.59,96.64,300.0
2014-08-21 13:05:00,96.62,96.7,96.62,96.7,1400.0,96.62,96.7,96.62,96.7,1400.0
2014-08-21 13:10:00,96.72,96.77,96.69,96.71,4400.0,96.72,96.77,96.69,96.71,4400.0
2014-08-21 13:15:00,96.71,96.77,96.55,96.58,18500.0,96.71,96.77,96.55,96.58,18500.0
2014-08-21 13:20:00,96.59,96.62,96.58,96.59,700.0,96.59,96.62,96.58,96.59,700.0
2014-08-21 13:25:00,96.73,96.73,96.59,96.64,6700.0,96.73,96.73,96.59,96.64,6700.0
2014-08-21 13:30:00,96.57,96.57,96.48,96.49,1200.0,96.57,96.57,96.48,96.49,1200.0
2014-08-21 13:35:00,96.49,96.49,96.38,96.41,900.0,96.49,96.49,96.38,96.41,900.0
2014-08-21 13:40:00,96.38,96.44,96.38,96.44,500.0,96.38,96.44,96.38,96.44,500.0
2014-08-21 13:45:00,96.44,96.58,96.44,96.58,600.0,96.44,96.58,96.44,96.58,600.0
2014-08-21 13:50:00,96.51,96.52,96.44,96.47,1500.0,96.51,96.52,96.44,96.47,1500.0
2014-08-21 13:55:00,96.41,96.43,96.33,96.33,800.0,96.41,96.43,96.33,96.33,800.0
2014-08-21 14:00:00,96.35,96.35,96.27,96.33,2200.0,96.35,96.35,96.27,96.33,2200.0
2014-08-21 14:05:00,96.26,96.32,96.24,96.24,800.0,96.26,96.32,96.24,96.24,800.0
2014-08-21 14:10:00,96.23,96.27,96.13,96.14,3500.0,96.23,96.27,96.13,96.14,3500.0
2014-08-21 14:15:00,96.14,96.21,96.09,96.21,3700.0,96.14,96.21,96.09,96.21,3700.0
2014-08-21 14:20:00,96.21,96.23,96.18,96.2,2500.0,96.21,96.23,96.18,96.2,2500.0
2014-08-21 14:25:00,96.2,96.26,96.17,96.2,1500.0,96.2,96.26,96.17,96.2,1500.0
2014-08-21 14:30:00,96.24,96.25,96.21,96.24,800.0,96.24,96.25,96.21,96.24,800.0
2014-08-21 14:35:00,96.27,96.31,96.23,96.23,1700.0,96.27,96.31,96.23,96.23,1700.0
2014-08-21 14:40:00,96.26,96.35,96.26,96.3,2600.0,96.26,96.35,96.26,96.3,2600.0
2014-08-21 14:45:00,96.3,96.3,96.22,96.22,1000.0,96.3,96.3,96.22,96.22,1000.0
2014-08-21 14:50:00,96.27,96.27,96.21,96.26,1800.0,96.27,96.27,96.21,96.26,1800.0
2014-08-21 14:55:00,96.27,96.31,96.27,96.31,600.0,96.27,96.31,96.27,96.31,600.0
2014-08-21 15:00:00,96.3,96.3,96.27,96.29,4500.0,96.3,96.3,96.27,96.29,4500.0
2014-08-21 15:05:00,96.3,96.35,96.3,96.35,1400.0,96.3,96.35,96.3,96.35,1400.0
2014-08-21 15:10:00,96.35,96.39,96.34,96.38,4800.0,96.35,96.39,96.34,96.38,4800.0
2014-08-21 15:15:00,96.41,96.41,96.33,96.36,4000.0,96.41,96.41,96.33,96.36,4000.0
2014-08-21 15:20:00,96.35,96.38,96.34,96.38,3300.0,96.35,96.38,96.34,96.38,3300.0
2014-08-21 15:25:00,96.41,96.42,96.31,96.31,5600.0,96.41,96.42,96.31,96.31,5600.0
2014-08-21 15:30:00,96.34,96.36,96.26,96.29,7300.0,96.34,96.36,96.26,96.29,7300.0
2014-08-21 15:35:00,96.29,96.29,96.11,96.15,6900.0,96.29,96.29,96.11,96.15,6900.0
2014-08-21 15:40:00,96.14,96.21,96.14,96.2,5200.0,96.14,96.21,96.14,96.2,5200.0
2014-08-21 15:45:00,96.22,96.25,96.18,96.2,8200.0,96.22,96.25,96.18,96.2,8200.0
2014-08-21 15:50:00,96.2,96.21,96.04,96.05,18100.0,96.2,96.21,96.04,96.05,18100.0
2014-08-21 15:55:00,96.04,96.04,95.95,96.0,32800.0,96.04,96.04,95.95,96.0,32800.0
2014-08-22 09:30:00,95.89,97.85,95.78,95.78,12600.0,95.89,97.85,95.78,95.78,12600.0
2014-08-22 09:35:00,95.76,95.76,95.34,95.61,4200.0,95.76,95.76,95.34,95.61,4200.0
2014-08-22 09:40:00,95.7,96.0,95.7,95.83,2200.0,95.7,96.0,95.7,95.83,2200.0
2014-08-22 09:45:00,95.85,95.89,95.36,95.36,5200.0,95.85,95.89,95.36,95.36,5200.0
2014-08-22 09:50:00,95.48,95.61,95.44,95.48,2200.0,95.48,95.61,95.44,95.48,2200.0
2014-08-22 09:55:00,95.48,95.58,95.48,95.54,1900.0,95.48,95.58,95.48,95.54,1900.0
2014-08-22 10:00:00,95.58,96.01,95.58,95.88,5100.0,95.58,96.01,95.58,95.88,5100.0
2014-08-22 10:05:00,95.95,96.3,95.91,96.26,3800.0,95.95,96.3,95.91,96.26,3800.0
2014-08-22 10:10:00,96.26,96.4,96.18,96.34,23400.0,96.26,96.4,96.18,96.34,23400.0
2014-08-22 10:15:00,96.34,96.36,96.18,96.18,13900.0,96.34,96.36,96.18,96.18,13900.0
2014-08-22 10:20:00,96.25,96.32,95.87,95.87,9000.0,96.25,96.32,95.87,95.87,9000.0
2014-08-22 10:25:00,95.97,95.97,95.77,95.77,2000.0,95.97,95.97,95.77,95.77,2000.0
2014-08-22 10:30:00,95.84,96.32,95.78,96.32,3900.0,95.84,96.32,95.78,96.32,3900.0
2014-08-22 10:35:00,96.23,96.24,95.82,95.82,3700.0,96.23,96.24,95.82,95.82,3700.0
2014-08-22 10:40:00,95.95,95.95,95.91,95.95,1400.0,95.95,95.95,95.91,95.95,1400.0
2014-08-22 10:45:00,95.88,96.12,95.88,96.12,1200.0,95.88,96.12,95.88,96.12,1200.0
2014-08-22 10:50:00,96.12,96.38,96.04,96.37,10200.0,96.12,96.38,96.04,96.37,10200.0
2014-08-22 10:55:00,96.26,96.34,96.07,96.15,3500.0,96.26,96.34,96.07,96.15,3500.0
2014-08-22 11:00:00,96.02,96.14,95.98,96.13,1800.0,96.02,96.14,95.98,96.13,1800.0
2014-08-22 11:05:00,96.21,96.48,96.2,96.42,2000.0,96.21,96.48,96.2,96.42,2000.0
2014-08-22 11:10:00,96.52,96.56,96.43,96.55,2000.0,96.52,96.56,96.43,96.55,2000.0
2014-08-22 11:15:00,96.46,96.68,96.46,96.65,1400.0,96.46,96.68,96.46,96.65,1400.0
2014-08-22 11:20:00,96.56,96.8,96.56,96.8,2700.0,96.56,96.8,96.56,96.8,2700.0
2014-08-22 11:25:00,96.84,97.0,96.74,96.88,9900.0,96.84,97.0,96.74,96.88,9900.0
2014-08-22 11:30:00,96.82,96.99,96.76,96.86,14500.0,96.82,96.99,96.76,96.86,14500.0
2014-08-22 11:35:00,96.89,96.9,96.5,96.54,7200.0,96.89,96.9,96.5,96.54,7200.0
2014-08-22 11:40:00,96.55,96.55,96.35,96.35,1700.0,96.55,96.55,96.35,96.35,1700.0
2014-08-22 11:45:00,96.35,96.5,96.31,96.31,4200.0,96.35,96.5,96.31,96.31,4200.0
2014-08-22 11:50:00,96.33,96.58,96.28,96.46,9100.0,96.33,96.58,96.28,96.46,9100.0
2014-08-22 11:55:00,96.41,96.48,96.39,96.48,2000.0,96.41,96.48,96.39,96.48,2000.0
2014-08-22 12:00:00,96.52,96.81,96.49,96.81,3200.0,96.52,96.81,96.49,96.81,3200.0
2014-08-22 12:05:00,96.82,96.82,96.76,96.81,1300.0,96.82,96.82,96.76,96.81,1300.0
2014-08-22 12:10:00,96.8,96.8,96.54,96.6,7200.0,96.8,96.8,96.54,96.6,7200.0
2014-08-22 12:15:00,96.6,96.79,96.59,96.66,1900.0,96.6,96.79,96.59,96.66,1900.0
2014-08-22 12:20:00,96.68,96.73,96.68,96.73,200.0,96.68,96.73,96.68,96.73,200.0
2014-08-22 12:25:00,96.73,96.73,96.65,96.73,600.0,96.73,96.73,96.65,96.73,600.0
2014-08-22 12:30:00,96.62,96.68,96.6,96.66,700.0,96.62,96.68,96.6,96.66,700.0
2014-08-22 12:35:00,96.63,96.63,96.54,96.54,500.0,96.63,96.63,96.54,96.54,500.0
2014-08-22 12:40:00,96.54,96.54,96.43,96.43,1600.0,96.54,96.54,96.43,96.43,1600.0
2014-08-22 12:45:00,96.49,96.69,96.43,96.62,13200.0,96.49,96.69,96.43,96.62,13200.0
2014-08-22 12:50:00,96.59,96.72,96.58,96.72,4100.0,96.59,96.72,96.58,96.72,4100.0
2014-08-22 12:55:00,96.73,96.76,96.69,96.76,300.0,96.73,96.76,96.69,96.76,300.0
2014-08-22 13:00:00,96.73,96.73,96.62,96.69,2300.0,96.73,96.73,96.62,96.69,2300.0
2014-08-22 13:05:00,96.61,96.67,96.56,96.66,2400.0,96.61,96.67,96.56,96.66,2400.0
2014-08-22 13:10:00,96.7,96.7,96.66,96.66,200.0,96.7,96.7,96.66,96.66,200.0
2014-08-22 13:15:00,96.59,96.59,96.55,96.57,700.0,96.59,96.59,96.55,96.57,700.0
2014-08-22 13:20:00,96.55,96.55,96.48,96.48,900.0,96.55,96.55,96.48,96.48,900.0
2014-08-22 13:25:00,96.54,96.59,96.54,96.55,1900.0,96.54,96.59,96.54,96.55,1900.0
2014-08-22 13:30:00,96.54,96.54,96.42,96.42,800.0,96.54,96.54,96.42,96.42,800.0
2014-08-22 13:35:00,96.43,96.43,96.32,96.39,1400.0,96.43,96.43,96.32,96.39,1400.0
2014-08-22 13:40:00,96.32,96.45,96.32,96.45,900.0,96.32,96.45,96.32,96.45,900.0
2014-08-22 13:45:00,96.48,96.49,96.41,96.49,1500.0,96.48,96.49,96.41,96.49,1500.0
2014-08-22 13:50:00,96.47,96.53,96.38,96.49,8900.0,96.47,96.53,96.38,96.49,8900.0
2014-08-22 13:55:00,96.48,96.49,96.48,96.49,500.0,96.48,96.49,96.48,96.49,500.0
2014-08-22 14:00:00,96.57,96.57,96.55,96.55,200.0,96.57,96.57,96.55,96.55,200.0
2014-08-22 14:05:00,96.52,96.52,96.45,96.45,600.0,96.52,96.52,96.45,96.45,600.0
2014-08-22 14:10:00,96.45,96.48,96.45,96.48,600.0,96.45,96.48,96.45,96.48,600.0
2014-08-22 14:15:00,96.52,96.59,96.52,96.59,500.0,96.52,96.59,96.52,96.59,500.0
2014-08-22 14:20:00,96.58,96.58,96.5,96.5,500.0,96.58,96.58,96.5,96.5,500.0
2014-08-22 14:25:00,96.53,96.53,96.48,96.53,1200.0,96.53,96.53,96.48,96.53,1200.0
2014-08-22 14:30:00,96.52,96.63,96.39,96.59,9800.0,96.52,96.63,96.39,96.59,9800.0
2014-08-22 14:35:00,96.61,96.61,96.47,96.48,1600.0,96.61,96.61,96.47,96.48,1600.0
2014-08-22 14:40:00,96.43,96.53,96.43,96.47,1600.0,96.43,96.53,96.43,96.47,1600.0
2014-08-22 14:45:00,96.54,96.61,96.52,96.61,800.0,96.54,96.61,96.52,96.61,800.0
2014-08-22 14:50:00,96.61,96.61,96.54,96.54,1600.0,96.61,96.61,96.54,96.54,1600.0
2014-08-22 14:55:00,96.53,96.71,96.53,96.64,3900.0,96.53,96.71,96.53,96.64,3900.0
2014-08-22 15:00:00,96.72,96.81,96.7,96.8,3000.0,96.72,96.81,96.7,96.8,3000.0
2014-08-22 15:05:00,96.8,96.91,96.8,96.91,4000.0,96.8,96.91,96.8,96.91,4000.0
2014-08-22 15:10:00,96.91,96.98,96.88,96.98,5300.0,96.91,96.98,96.88,96.98,5300.0
2014-08-22 15:15:00,96.93,97.0,96.92,96.96,4700.0,96.93,97.0,96.92,96.96,4700.0
2014-08-22 15:20:00,96.96,96.96,96.88,96.91,7100.0,96.96,96.96,96.88,96.91,7100.0
2014-08-22 15:25:00,96.87,96.9,96.83,96.89,13900.0,96.87,96.9,96.83,96.89,13900.0
2014-08-22 15:30:00,96.89,97.08,96.89,97.06,28500.0,96.89,97.08,96.89,97.06,28500.0
2014-08-22 15:35:00,97.07,97.15,97.01,97.15,10600.0,97.07,97.15,97.01,97.15,10600.0
2014-08-22 15:40:00,97.15,97.21,97.15,97.16,12300.0,97.15,97.21,97.15,97.16,12300.0
2014-08-22 15:45:00,97.17,97.36,97.16,97.17,26300.0,97.17,97.36,97.16,97.17,26300.0
2014-08-22 15:50:00,97.18,97.39,97.15,97.38,28300.0,97.18,97.39,97.15,97.38,28300.0
2014-08-22 15:55:00,97.37,97.4,97.2,97.24,26300.0,97.37,97.4,97.2,97.24,26300.0
2014-08-25 09:30:00,97.67,97.67,97.24,97.27,2900.0,97.67,97.67,97.24,97.27,2900.0
2014-08-25 09:35:00,97.42,97.42,97.42,97.42,100.0,97.42,97.42,97.42,97.42,100.0
2014-08-25 09:40:00,97.24,97.56,97.24,97.56,1500.0,97.24,97.56,97.24,97.56,1500.0
2014-08-25 09:45:00,97.36,97.54,97.34,97.34,400.0,97.36,97.54,97.34,97.34,400.0
2014-08-25 09:50:00,97.54,97.95,97.47,97.75,6000.0,97.54,97.95,97.47,97.75,6000.0
2014-08-25 09:55:00,97.64,97.77,97.42,97.53,12000.0,97.64,97.77,97.42,97.53,12000.0
2014-08-25 10:00:00,97.53,97.53,97.28,97.28,3200.0,97.53,97.53,97.28,97.28,3200.0
2014-08-25 10:05:00,97.37,97.5,97.34,97.42,1800.0,97.37,97.5,97.34,97.42,1800.0
2014-08-25 10:10:00,97.43,97.43,97.15,97.15,2200.0,97.43,97.43,97.15,97.15,2200.0
2014-08-25 10:15:00,97.13,97.24,97.07,97.14,9600.0,97.13,97.24,97.07,97.14,9600.0
2014-08-25 10:20:00,97.19,97.19,96.9,97.01,2700.0,97.19,97.19,96.9,97.01,2700.0
2014-08-25 10:25:00,96.92,97.0,96.84,96.88,1000.0,96.92,97.0,96.84,96.88,1000.0
2014-08-25 10:30:00,96.89,96.92,96.78,96.92,5300.0,96.89,96.92,96.78,96.92,5300.0
2014-08-25 10:35:00,96.96,97.03,96.84,96.99,5500.0,96.96,97.03,96.84,96.99,5500.0
2014-08-25 10:40:00,97.03,97.17,97.03,97.03,1700.0,97.03,97.17,97.03,97.03,1700.0
2014-08-25 10:45:00,97.1,97.19,97.03,97.15,4800.0,97.1,97.19,97.03,97.15,4800.0
2014-08-25 10:50:00,97.2,97.27,97.1,97.16,5000.0,97.2,97.27,97.1,97.16,5000.0
2014-08-25 10:55:00,97.17,97.48,97.16,97.48,8500.0,97.17,97.48,97.16,97.48,8500.0
2014-08-25 11:00:00,97.4,97.82,97.4,97.82,6500.0,97.4,97.82,97.4,97.82,6500.0
2014-08-25 11:05:00,97.82,97.97,97.64,97.64,5100.0,97.82,97.97,97.64,97.64,5100.0
2014-08-25 11:10:00,97.61,97.64,97.41,97.54,2800.0,97.61,97.64,97.41,97.54,2800.0
2014-08-25 11:15:00,97.58,97.69,97.56,97.63,4700.0,97.58,97.69,97.56,97.63,4700.0
2014-08-25 11:20:00,97.63,97.65,97.35,97.39,5400.0,97.63,97.65,97.35,97.39,5400.0
2014-08-25 11:25:00,97.43,97.6,97.43,97.54,5800.0,97.43,97.6,97.43,97.54,5800.0
2014-08-25 11:30:00,97.67,97.67,97.42,97.51,2400.0,97.67,97.67,97.42,97.51,2400.0
2014-08-25 11:35:00,97.49,97.59,97.47,97.53,3800.0,97.49,97.59,97.47,97.53,3800.0
2014-08-25 11:40:00,97.52,97.68,97.5,97.55,10200.0,97.52,97.68,97.5,97.55,10200.0
2014-08-25 11:45:00,97.6,97.78,97.54,97.76,8100.0,97.6,97.78,97.54,97.76,8100.0
2014-08-25 11:50:00,97.74,97.81,97.67,97.8,4800.0,97.74,97.81,97.67,97.8,4800.0
2014-08-25 11:55:00,97.72,97.78,97.62,97.68,7200.0,97.72,97.78,97.62,97.68,7200.0
2014-08-25 12:00:00,97.71,97.97,97.67,97.97,10400.0,97.71,97.97,97.67,97.97,10400.0
2014-08-25 12:05:00,98.02,98.04,97.9,97.9,1200.0,98.02,98.04,97.9,97.9,1200.0
2014-08-25 12:10:00,97.81,97.81,97.65,97.67,2700.0,97.81,97.81,97.65,97.67,2700.0
2014-08-25 12:15:00,97.62,97.72,97.55,97.69,9100.0,97.62,97.72,97.55,97.69,9100.0
2014-08-25 12:20:00,97.62,97.78,97.62,97.69,2800.0,97.62,97.78,97.62,97.69,2800.0
2014-08-25 12:25:00,97.77,97.88,97.66,97.71,5400.0,97.77,97.88,97.66,97.71,5400.0
2014-08-25 12:30:00,97.71,97.93,97.64,97.93,6700.0,97.71,97.93,97.64,97.93,6700.0
2014-08-25 12:35:00,97.93,98.02,97.88,98.02,2800.0,97.93,98.02,97.88,98.02,2800.0
2014-08-25 12:40:00,97.92,98.01,97.82,97.82,1900.0,97.92,98.01,97.82,97.82,1900.0
2014-08-25 12:45:00,97.85,97.88,97.82,97.88,800.0,97.85,97.88,97.82,97.88,800.0
2014-08-25 12:50:00,97.84,97.91,97.84,97.91,700.0,97.84,97.91,97.84,97.91,700.0
2014-08-25 12:55:00,97.91,97.91,97.8,97.8,700.0,97.91,97.91,97.8,97.8,700.0
2014-08-25 13:00:00,97.73,97.76,97.51,97.51,2000.0,97.73,97.76,97.51,97.51,2000.0
2014-08-25 13:05:00,97.48,97.51,97.4,97.44,2300.0,97.48,97.51,97.4,97.44,2300.0
2014-08-25 13:10:00,97.49,97.51,97.49,97.51,400.0,97.49,97.51,97.49,97.51,400.0
2014-08-25 13:15:00,97.57,97.68,97.55,97.64,1600.0,97.57,97.68,97.55,97.64,1600.0
2014-08-25 13:20:00,97.7,97.81,97.65,97.81,500.0,97.7,97.81,97.65,97.81,500.0
2014-08-25 13:25:00,97.77,97.86,97.72,97.86,800.0,97.77,97.86,97.72,97.86,800.0
2014-08-25 13:30:00,97.88,97.89,97.56,97.56,5600.0,97.88,97.89,97.56,97.56,5600.0
2014-08-25 13:35:00,97.59,97.79,97.5,97.79,15200.0,97.59,97.79,97.5,97.79,15200.0
2014-08-25 13:40:00,97.8,97.84,97.59,97.59,5400.0,97.8,97.84,97.59,97.59,5400.0
2014-08-25 13:45:00,97.51,97.62,97.46,97.46,2700.0,97.51,97.62,97.46,97.46,2700.0
2014-08-25 13:50:00,97.46,97.5,97.28,97.28,7400.0,97.46,97.5,97.28,97.28,7400.0
2014-08-25 13:55:00,97.35,97.39,97.22,97.22,5900.0,97.35,97.39,97.22,97.22,5900.0
2014-08-25 14:00:00,97.23,97.27,97.16,97.2,4300.0,97.23,97.27,97.16,97.2,4300.0
2014-08-25 14:05:00,97.2,97.32,97.1,97.1,10300.0,97.2,97.32,97.1,97.1,10300.0
2014-08-25 14:10:00,97.14,97.14,97.01,97.07,2500.0,97.14,97.14,97.01,97.07,2500.0
2014-08-25 14:15:00,97.1,97.23,97.1,97.2,2300.0,97.1,97.23,97.1,97.2,2300.0
2014-08-25 14:20:00,97.13,97.13,96.98,96.99,2200.0,97.13,97.13,96.98,96.99,2200.0
2014-08-25 14:25:00,96.98,97.05,96.85,97.05,2700.0,96.98,97.05,96.85,97.05,2700.0
2014-08-25 14:30:00,96.96,96.97,96.89,96.95,1500.0,96.96,96.97,96.89,96.95,1500.0
2014-08-25 14:35:00,96.87,96.93,96.84,96.93,800.0,96.87,96.93,96.84,96.93,800.0
2014-08-25 14:40:00,96.85,96.89,96.85,96.88,1800.0,96.85,96.89,96.85,96.88,1800.0
2014-08-25 14:45:00,96.91,97.09,96.91,97.09,6400.0,96.91,97.09,96.91,97.09,6400.0
2014-08-25 14:50:00,97.04,97.28,96.99,97.21,15200.0,97.04,97.28,96.99,97.21,15200.0
2014-08-25 14:55:00,97.21,97.25,97.08,97.11,2700.0,97.21,97.25,97.08,97.11,2700.0
2014-08-25 15:00:00,97.08,97.12,96.97,96.98,6500.0,97.08,97.12,96.97,96.98,6500.0
2014-08-25 15:05:00,96.99,97.28,96.92,97.28,3900.0,96.99,97.28,96.92,97.28,3900.0
2014-08-25 15:10:00,97.29,97.42,97.29,97.3,4200.0,97.29,97.42,97.29,97.3,4200.0
2014-08-25 15:15:00,97.3,97.46,97.3,97.44,3700.0,97.3,97.46,97.3,97.44,3700.0
2014-08-25 15:20:00,97.44,97.45,97.35,97.35,4900.0,97.44,97.45,97.35,97.35,4900.0
2014-08-25 15:25:00,97.36,97.41,97.35,97.35,6400.0,97.36,97.41,97.35,97.35,6400.0
2014-08-25 15:30:00,97.37,97.4,97.37,97.37,8000.0,97.37,97.4,97.37,97.37,8000.0
2014-08-25 15:35:00,97.38,97.41,97.36,97.36,8100.0,97.38,97.41,97.36,97.36,8100.0
2014-08-25 15:40:00,97.36,97.38,97.31,97.32,7800.0,97.36,97.38,97.31,97.32,7800.0
2014-08-25 15:45:00,97.31,97.38,97.24,97.36,29100.0,97.31,97.38,97.24,97.36,29100.0
2014-08-25 15:50:00,97.35,97.56,97.35,97.53,19400.0,97.35,97.56,97.35,97.53,19400.0
2014-08-25 15:55:00,97.53,97.53,97.38,97.4,17900.0,97.53,97.53,97.38,97.4,17900.0
2014-08-26 09:30:00,97.55,97.7,97.39,97.7,2900.0,97.55,97.7,97.39,97.7,2900.0
2014-08-26 09:35:00,97.67,98.0,97.66,97.81,3400.0,97.67,98.0,97.66,97.81,3400.0
2014-08-26 09:40:00,97.99,98.04,97.83,97.85,3800.0,97.99,98.04,97.83,97.85,3800.0
2014-08-26 09:45:00,97.94,98.65,97.94,98.64,14200.0,97.94,98.65,97.94,98.64,14200.0
2014-08-26 09:50:00,98.63,98.7,98.32,98.59,21500.0,98.63,98.7,98.32,98.59,21500.0
2014-08-26 09:55:00,98.52,98.94,98.19,98.49,22100.0,98.52,98.94,98.19,98.49,22100.0
2014-08-26 10:00:00,98.49,98.94,98.28,98.28,19200.0,98.49,98.94,98.28,98.28,19200.0
2014-08-26 10:05:00,98.45,98.57,98.25,98.34,12600.0,98.45,98.57,98.25,98.34,12600.0
2014-08-26 10:10:00,98.39,98.46,98.18,98.37,14400.0,98.39,98.46,98.18,98.37,14400.0
2014-08-26 10:15:00,98.18,98.25,98.05,98.12,10700.0,98.18,98.25,98.05,98.12,10700.0
2014-08-26 10:20:00,98.05,98.25,97.98,98.14,9400.0,98.05,98.25,97.98,98.14,9400.0
2014-08-26 10:25:00,98.11,98.33,98.05,98.23,9800.0,98.11,98.33,98.05,98.23,9800.0
2014-08-26 10:30:00,98.27,98.3,98.12,98.3,3900.0,98.27,98.3,98.12,98.3,3900.0
2014-08-26 10:35:00,98.24,98.3,98.24,98.24,12000.0,98.24,98.3,98.24,98.24,12000.0
2014-08-26 10:40:00,98.18,98.21,98.12,98.21,3600.0,98.18,98.21,98.12,98.21,3600.0
2014-08-26 10:45:00,98.2,98.23,98.16,98.18,4000.0,98.2,98.23,98.16,98.18,4000.0
2014-08-26 10:50:00,98.19,98.35,98.17,98.29,8000.0,98.19,98.35,98.17,98.29,8000.0
2014-08-26 10:55:00,98.29,98.4,98.18,98.19,13900.0,98.29,98.4,98.18,98.19,13900.0
2014-08-26 11:00:00,98.25,98.33,98.1,98.32,10900.0,98.25,98.33,98.1,98.32,10900.0
2014-08-26 11:05:00,98.35,98.35,98.31,98.31,3700.0,98.35,98.35,98.31,98.31,3700.0
2014-08-26 11:10:00,98.3,98.5,98.3,98.5,3700.0,98.3,98.5,98.3,98.5,3700.0
2014-08-26 11:15:00,98.45,98.5,98.35,98.35,10700.0,98.45,98.5,98.35,98.35,10700.0
2014-08-26 11:20:00,98.42,98.44,98.29,98.32,5500.0,98.42,98.44,98.29,98.32,5500.0
2014-08-26 11:25:00,98.36,98.45,98.35,98.45,1000.0,98.36,98.45,98.35,98.45,1000.0
2014-08-26 11:30:00,98.46,98.5,98.26,98.26,9400.0,98.46,98.5,98.26,98.26,9400.0
2014-08-26 11:35:00,98.34,98.36,98.21,98.25,900.0,98.34,98.36,98.21,98.25,900.0
2014-08-26 11:40:00,98.17,98.39,98.17,98.39,3000.0,98.17,98.39,98.17,98.39,3000.0
2014-08-26 11:45:00,98.37,98.41,98.31,98.31,800.0,98.37,98.41,98.31,98.31,800.0
2014-08-26 11:50:00,98.39,98.5,98.39,98.47,2700.0,98.39,98.5,98.39,98.47,2700.0
2014-08-26 11:55:00,98.48,98.48,98.27,98.29,1900.0,98.48,98.48,98.27,98.29,1900.0
2014-08-26 12:00:00,98.34,98.4,98.21,98.24,8100.0,98.34,98.4,98.21,98.24,8100.0
2014-08-26 12:05:00,98.17,98.24,98.17,98.24,200.0,98.17,98.24,98.17,98.24,200.0
2014-08-26 12:10:00,98.19,98.19,98.11,98.13,1900.0,98.19,98.19,98.11,98.13,1900.0
2014-08-26 12:15:00,98.17,98.25,98.11,98.14,13100.0,98.17,98.25,98.11,98.14,13100.0
2014-08-26 12:20:00,98.14,98.15,98.09,98.09,3400.0,98.14,98.15,98.09,98.09,3400.0
2014-08-26 12:25:00,98.06,98.2,98.06,98.16,1900.0,98.06,98.2,98.06,98.16,1900.0
2014-08-26 12:30:00,98.1,98.1,98.1,98.1,200.0,98.1,98.1,98.1,98.1,200.0
2014-08-26 12:35:00,98.19,98.19,98.04,98.04,900.0,98.19,98.19,98.04,98.04,900.0
2014-08-26 12:40:00,98.03,98.12,98.0,98.04,6900.0,98.03,98.12,98.0,98.04,6900.0
2014-08-26 12:45:00,98.04,98.04,98.02,98.02,1300.0,98.04,98.04,98.02,98.02,1300.0
2014-08-26 12:50:00,98.01,98.16,98.0,98.06,10600.0,98.01,98.16,98.0,98.06,10600.0
2014-08-26 12:55:00,98.08,98.13,97.96,97.96,13500.0,98.08,98.13,97.96,97.96,13500.0
2014-08-26 13:00:00,97.96,98.06,97.94,98.06,2400.0,97.96,98.06,97.94,98.06,2400.0
2014-08-26 13:05:00,98.07,98.07,97.96,97.97,700.0,98.07,98.07,97.96,97.97,700.0
2014-08-26 13:10:00,98.04,98.12,98.04,98.11,400.0,98.04,98.12,98.04,98.11,400.0
2014-08-26 13:15:00,98.18,98.27,98.1,98.25,1900.0,98.18,98.27,98.1,98.25,1900.0
2014-08-26 13:20:00,98.25,98.25,98.22,98.25,1900.0,98.25,98.25,98.22,98.25,1900.0
2014-08-26 13:25:00,98.25,98.25,98.23,98.25,700.0,98.25,98.25,98.23,98.25,700.0
2014-08-26 13:30:00,98.21,98.21,98.21,98.21,300.0,98.21,98.21,98.21,98.21,300.0
2014-08-26 13:35:00,98.18,98.18,98.18,98.18,100.0,98.18,98.18,98.18,98.18,100.0
2014-08-26 13:40:00,98.14,98.14,98.13,98.13,600.0,98.14,98.14,98.13,98.13,600.0
2014-08-26 13:45:00,98.08,98.08,98.07,98.07,400.0,98.08,98.08,98.07,98.07,400.0
2014-08-26 13:50:00,98.04,98.11,98.04,98.11,700.0,98.04,98.11,98.04,98.11,700.0
2014-08-26 13:55:00,98.06,98.23,98.06,98.17,800.0,98.06,98.23,98.06,98.17,800.0
2014-08-26 14:00:00,98.19,98.2,98.17,98.19,800.0,98.19,98.2,98.17,98.19,800.0
2014-08-26 14:05:00,98.19,98.19,98.01,98.05,2000.0,98.19,98.19,98.01,98.05,2000.0
2014-08-26 14:10:00,98.01,98.01,98.0,98.0,600.0,98.01,98.01,98.0,98.0,600.0
2014-08-26 14:15:00,98.02,98.15,98.0,98.15,1700.0,98.02,98.15,98.0,98.15,1700.0
2014-08-26 14:20:00,98.19,98.21,98.14,98.2,1600.0,98.19,98.21,98.14,98.2,1600.0
2014-08-26 14:25:00,98.2,98.2,98.07,98.1,6600.0,98.2,98.2,98.07,98.1,6600.0
2014-08-26 14:30:00,98.07,98.1,97.98,98.04,3600.0,98.07,98.1,97.98,98.04,3600.0
2014-08-26 14:35:00,97.99,98.03,97.98,98.03,2800.0,97.99,98.03,97.98,98.03,2800.0
2014-08-26 14:40:00,98.0,98.08,98.0,98.08,1200.0,98.0,98.08,98.0,98.08,1200.0
2014-08-26 14:45:00,98.09,98.14,98.09,98.14,1100.0,98.09,98.14,98.09,98.14,1100.0
2014-08-26 14:50:00,98.14,98.14,98.07,98.07,2200.0,98.14,98.14,98.07,98.07,2200.0
2014-08-26 14:55:00,98.05,98.05,98.01,98.02,900.0,98.05,98.05,98.01,98.02,900.0
2014-08-26 15:00:00,98.0,98.07,97.99,98.06,6900.0,98.0,98.07,97.99,98.06,6900.0
2014-08-26 15:05:00,98.07,98.14,97.97,97.99,5100.0,98.07,98.14,97.97,97.99,5100.0
2014-08-26 15:10:00,98.02,98.06,98.0,98.0,2200.0,98.02,98.06,98.0,98.0,2200.0
2014-08-26 15:15:00,98.03,98.03,97.94,97.99,11100.0,98.03,98.03,97.94,97.99,11100.0
2014-08-26 15:20:00,97.99,97.99,97.77,97.79,8400.0,97.99,97.99,97.77,97.79,8400.0
2014-08-26 15:25:00,97.79,97.83,97.77,97.82,2800.0,97.79,97.83,97.77,97.82,2800.0
2014-08-26 15:30:00,97.82,97.91,97.78,97.85,3200.0,97.82,97.91,97.78,97.85,3200.0
2014-08-26 15:35:00,97.86,97.95,97.82,97.82,5400.0,97.86,97.95,97.82,97.82,5400.0
2014-08-26 15:40:00,97.82,97.84,97.77,97.84,5400.0,97.82,97.84,97.77,97.84,5400.0
2014-08-26 15:45:00,97.83,97.83,97.75,97.75,5300.0,97.83,97.83,97.75,97.75,5300.0
2014-08-26 15:50:00,97.75,97.75,97.69,97.73,13700.0,97.75,97.75,97.69,97.73,13700.0
2014-08-26 15:55:00,97.72,97.75,97.7,97.73,10200.0,97.72,97.75,97.7,97.73,10200.0
2014-08-27 09:30:00,97.75,98.59,97.75,97.92,2100.0,97.75,98.59,97.75,97.92,2100.0
2014-08-27 09:35:00,97.91,97.91,97.74,97.74,600.0,97.91,97.91,97.74,97.74,600.0
2014-08-27 09:40:00,97.93,97.93,97.71,97.73,1800.0,97.93,97.93,97.71,97.73,1800.0
2014-08-27 09:45:00,97.74,98.2,97.63,98.2,5500.0,97.74,98.2,97.63,98.2,5500.0
2014-08-27 09:50:00,98.24,98.29,98.05,98.2,5500.0,98.24,98.29,98.05,98.2,5500.0
2014-08-27 09:55:00,98.33,98.33,98.12,98.12,1400.0,98.33,98.33,98.12,98.12,1400.0
2014-08-27 10:00:00,98.04,98.12,98.0,98.03,2500.0,98.04,98.12,98.0,98.03,2500.0
2014-08-27 10:05:00,98.02,98.1,97.84,97.86,2700.0,98.02,98.1,97.84,97.86,2700.0
2014-08-27 10:10:00,97.91,98.01,97.81,97.82,2700.0,97.91,98.01,97.81,97.82,2700.0
2014-08-27 10:15:00,97.91,97.91,97.73,97.81,1700.0,97.91,97.91,97.73,97.81,1700.0
2014-08-27 10:20:00,97.73,97.87,97.68,97.81,9500.0,97.73,97.87,97.68,97.81,9500.0
2014-08-27 10:25:00,97.81,97.95,97.81,97.91,5900.0,97.81,97.95,97.81,97.91,5900.0
2014-08-27 10:30:00,97.8,98.07,97.8,97.88,4600.0,97.8,98.07,97.8,97.88,4600.0
2014-08-27 10:35:00,97.93,98.01,97.79,97.95,5600.0,97.93,98.01,97.79,97.95,5600.0
2014-08-27 10:40:00,97.94,98.0,97.92,97.92,500.0,97.94,98.0,97.92,97.92,500.0
2014-08-27 10:45:00,97.86,97.94,97.85,97.89,900.0,97.86,97.94,97.85,97.89,900.0
2014-08-27 10:50:00,97.89,97.89,97.7,97.79,1200.0,97.89,97.89,97.7,97.79,1200.0
2014-08-27 10:55:00,97.75,97.76,97.69,97.69,1700.0,97.75,97.76,97.69,97.69,1700.0
2014-08-27 11:00:00,97.77,97.99,97.77,97.99,1900.0,97.77,97.99,97.77,97.99,1900.0
2014-08-27 11:05:00,97.99,98.09,97.95,98.09,1400.0,97.99,98.09,97.95,98.09,1400.0
2014-08-27 11:10:00,98.06,98.12,97.97,98.06,4000.0,98.06,98.12,97.97,98.06,4000.0
2014-08-27 11:15:00,98.09,98.1,98.07,98.07,1200.0,98.09,98.1,98.07,98.07,1200.0
2014-08-27 11:20:00,98.04,98.18,97.94,98.15,7900.0,98.04,98.18,97.94,98.15,7900.0
2014-08-27 11:25:00,98.18,98.29,98.11,98.25,11600.0,98.18,98.29,98.11,98.25,11600.0
2014-08-27 11:30:00,98.26,98.29,98.24,98.28,1700.0,98.26,98.29,98.24,98.28,1700.0
2014-08-27 11:35:00,98.34,98.42,98.33,98.33,2600.0,98.34,98.42,98.33,98.33,2600.0
2014-08-27 11:40:00,98.35,98.35,98.22,98.28,11300.0,98.35,98.35,98.22,98.28,11300.0
2014-08-27 11:45:00,98.27,98.31,98.25,98.25,2000.0,98.27,98.31,98.25,98.25,2000.0
2014-08-27 11:50:00,98.28,98.28,98.17,98.17,400.0,98.28,98.28,98.17,98.17,400.0
2014-08-27 11:55:00,98.19,98.19,97.93,97.93,1200.0,98.19,98.19,97.93,97.93,1200.0
2014-08-27 12:00:00,97.96,98.05,97.94,97.99,1900.0,97.96,98.05,97.94,97.99,1900.0
2014-08-27 12:05:00,97.88,97.88,97.73,97.73,700.0,97.88,97.88,97.73,97.73,700.0
2014-08-27 12:10:00,97.73,97.98,97.69,97.9,5100.0,97.73,97.98,97.69,97.9,5100.0
2014-08-27 12:15:00,97.94,98.11,97.94,98.09,2400.0,97.94,98.11,97.94,98.09,2400.0
2014-08-27 12:20:00,98.01,98.08,97.99,98.02,2300.0,98.01,98.08,97.99,98.02,2300.0
2014-08-27 12:25:00,98.09,98.09,98.05,98.05,800.0,98.09,98.09,98.05,98.05,800.0
2014-08-27 12:30:00,98.07,98.08,98.0,98.0,400.0,98.07,98.08,98.0,98.0,400.0
2014-08-27 12:35:00,98.0,98.0,97.85,97.85,1600.0,98.0,98.0,97.85,97.85,1600.0
2014-08-27 12:40:00,97.8,97.96,97.79,97.96,2100.0,97.8,97.96,97.79,97.96,2100.0
2014-08-27 12:45:00,97.99,97.99,97.99,97.99,300.0,97.99,97.99,97.99,97.99,300.0
2014-08-27 12:50:00,98.0,98.0,97.98,97.98,900.0,98.0,98.0,97.98,97.98,900.0
2014-08-27 12:55:00,97.95,98.0,97.91,98.0,1500.0,97.95,98.0,97.91,98.0,1500.0
2014-08-27 13:00:00,97.99,98.03,97.98,98.03,1300.0,97.99,98.03,97.98,98.03,1300.0
2014-08-27 13:05:00,98.08,98.08,98.08,98.08,300.0,98.08,98.08,98.08,98.08,300.0
2014-08-27 13:10:00,98.1,98.27,98.06,98.23,15700.0,98.1,98.27,98.06,98.23,15700.0
2014-08-27 13:15:00,98.27,98.27,98.25,98.25,600.0,98.27,98.27,98.25,98.25,600.0
2014-08-27 13:20:00,98.25,98.28,98.21,98.26,1400.0,98.25,98.28,98.21,98.26,1400.0
2014-08-27 13:25:00,98.25,98.3,98.24,98.3,1500.0,98.25,98.3,98.24,98.3,1500.0
2014-08-27 13:30:00,98.29,98.36,98.26,98.33,5800.0,98.29,98.36,98.26,98.33,5800.0
2014-08-27 13:35:00,98.3,98.3,98.09,98.19,13900.0,98.3,98.3,98.09,98.19,13900.0
2014-08-27 13:40:00,98.16,98.2,98.1,98.15,2200.0,98.16,98.2,98.1,98.15,2200.0
2014-08-27 13:45:00,98.19,98.19,98.19,98.19,100.0,98.19,98.19,98.19,98.19,100.0
2014-08-27 13:50:00,98.18,98.37,98.09,98.37,10900.0,98.18,98.37,98.09,98.37,10900.0
2014-08-27 13:55:00,98.32,98.32,98.32,98.32,100.0,98.32,98.32,98.32,98.32,100.0
2014-08-27 14:00:00,98.27,98.32,98.14,98.14,2100.0,98.27,98.32,98.14,98.14,2100.0
2014-08-27 14:05:00,98.13,98.13,98.06,98.12,2100.0,98.13,98.13,98.06,98.12,2100.0
2014-08-27 14:10:00,98.11,98.11,98.05,98.05,600.0,98.11,98.11,98.05,98.05,600.0
2014-08-27 14:15:00,98.05,98.05,98.02,98.02,400.0,98.05,98.05,98.02,98.02,400.0
2014-08-27 14:20:00,98.04,98.04,98.0,98.02,700.0,98.04,98.04,98.0,98.02,700.0
2014-08-27 14:25:00,98.07,98.12,98.06,98.11,2500.0,98.07,98.12,98.06,98.11,2500.0
2014-08-27 14:30:00,98.11,98.21,98.11,98.2,1300.0,98.11,98.21,98.11,98.2,1300.0
2014-08-27 14:35:00,98.2,98.2,98.06,98.18,5700.0,98.2,98.2,98.06,98.18,5700.0
2014-08-27 14:40:00,98.2,98.26,98.14,98.14,6700.0,98.2,98.26,98.14,98.14,6700.0
2014-08-27 14:45:00,98.12,98.17,98.07,98.17,5400.0,98.12,98.17,98.07,98.17,5400.0
2014-08-27 14:50:00,98.16,98.21,98.09,98.11,17500.0,98.16,98.21,98.09,98.11,17500.0
2014-08-27 14:55:00,98.13,98.24,98.11,98.13,14700.0,98.13,98.24,98.11,98.13,14700.0
2014-08-27 15:00:00,98.15,98.18,98.09,98.15,8700.0,98.15,98.18,98.09,98.15,8700.0
2014-08-27 15:05:00,98.13,98.17,97.96,97.99,11400.0,98.13,98.17,97.96,97.99,11400.0
2014-08-27 15:10:00,98.02,98.02,97.97,97.97,1600.0,98.02,98.02,97.97,97.97,1600.0
2014-08-27 15:15:00,97.91,97.94,97.91,97.94,1000.0,97.91,97.94,97.91,97.94,1000.0
2014-08-27 15:20:00,97.96,98.05,97.94,97.99,2000.0,97.96,98.05,97.94,97.99,2000.0
2014-08-27 15:25:00,97.97,97.97,97.89,97.94,2200.0,97.97,97.97,97.89,97.94,2200.0
2014-08-27 15:30:00,97.93,97.98,97.93,97.93,400.0,97.93,97.98,97.93,97.93,400.0
2014-08-27 15:35:00,97.93,97.99,97.93,97.98,1700.0,97.93,97.99,97.93,97.98,1700.0
2014-08-27 15:40:00,97.98,98.08,97.98,98.04,6800.0,97.98,98.08,97.98,98.04,6800.0
2014-08-27 15:45:00,98.06,98.14,98.06,98.06,3500.0,98.06,98.14,98.06,98.06,3500.0
2014-08-27 15:50:00,98.07,98.2,98.0,98.1,9100.0,98.07,98.2,98.0,98.1,9100.0
2014-08-27 15:55:00,98.08,98.25,98.06,98.1,36200.0,98.08,98.25,98.06,98.1,36200.0
2014-08-28 09:30:00,97.82,97.82,97.01,97.14,4600.0,97.82,97.82,97.01,97.14,4600.0
2014-08-28 09:35:00,97.26,97.55,97.15,97.15,3700.0,97.26,97.55,97.15,97.15,3700.0
2014-08-28 09:40:00,97.13,97.26,97.06,97.26,4800.0,97.13,97.26,97.06,97.26,4800.0
2014-08-28 09:45:00,97.23,97.35,97.2,97.24,4200.0,97.23,97.35,97.2,97.24,4200.0
2014-08-28 09:50:00,97.34,97.5,97.24,97.24,15300.0,97.34,97.5,97.24,97.24,15300.0
2014-08-28 09:55:00,97.25,97.3,97.2,97.2,6900.0,97.25,97.3,97.2,97.2,6900.0
2014-08-28 10:00:00,97.3,97.31,97.21,97.24,12800.0,97.3,97.31,97.21,97.24,12800.0
2014-08-28 10:05:00,97.25,97.41,97.22,97.41,4000.0,97.25,97.41,97.22,97.41,4000.0
2014-08-28 10:10:00,97.39,97.39,97.26,97.36,3700.0,97.39,97.39,97.26,97.36,3700.0
2014-08-28 10:15:00,97.34,97.57,97.34,97.57,2800.0,97.34,97.57,97.34,97.57,2800.0
2014-08-28 10:20:00,97.65,97.73,97.57,97.67,15000.0,97.65,97.73,97.57,97.67,15000.0
2014-08-28 10:25:00,97.72,97.88,97.7,97.81,3500.0,97.72,97.88,97.7,97.81,3500.0
2014-08-28 10:30:00,97.78,97.82,97.69,97.82,1000.0,97.78,97.82,97.69,97.82,1000.0
2014-08-28 10:35:00,97.82,98.04,97.82,97.9,4800.0,97.82,98.04,97.82,97.9,4800.0
2014-08-28 10:40:00,97.85,97.92,97.73,97.78,11900.0,97.85,97.92,97.73,97.78,11900.0
2014-08-28 10:45:00,97.83,97.92,97.76,97.83,10300.0,97.83,97.92,97.76,97.83,10300.0
2014-08-28 10:50:00,97.83,97.83,97.7,97.7,3100.0,97.83,97.83,97.7,97.7,3100.0
2014-08-28 10:55:00,97.66,97.66,97.59,97.61,1800.0,97.66,97.66,97.59,97.61,1800.0
2014-08-28 11:00:00,97.63,97.7,97.52,97.52,2900.0,97.63,97.7,97.52,97.52,2900.0
2014-08-28 11:05:00,97.59,97.69,97.57,97.6,5100.0,97.59,97.69,97.57,97.6,5100.0
2014-08-28 11:10:00,97.63,97.81,97.6,97.66,10900.0,97.63,97.81,97.6,97.66,10900.0
2014-08-28 11:15:00,97.64,97.64,97.48,97.51,3300.0,97.64,97.64,97.48,97.51,3300.0
2014-08-28 11:20:00,97.57,97.71,97.57,97.71,300.0,97.57,97.71,97.57,97.71,300.0
2014-08-28 11:25:00,97.61,97.61,97.61,97.61,100.0,97.61,97.61,97.61,97.61,100.0
2014-08-28 11:30:00,97.55,97.55,97.42,97.42,1400.0,97.55,97.55,97.42,97.42,1400.0
2014-08-28 11:35:00,97.36,97.46,97.36,97.43,1900.0,97.36,97.46,97.36,97.43,1900.0
2014-08-28 11:40:00,97.4,97.4,97.33,97.33,2100.0,97.4,97.4,97.33,97.33,2100.0
2014-08-28 11:45:00,97.33,97.48,97.33,97.36,4100.0,97.33,97.48,97.33,97.36,4100.0
2014-08-28 11:50:00,97.37,97.52,97.37,97.52,2800.0,97.37,97.52,97.37,97.52,2800.0
2014-08-28 11:55:00,97.48,97.5,97.44,97.5,5200.0,97.48,97.5,97.44,97.5,5200.0
2014-08-28 12:00:00,97.46,97.5,97.33,97.37,7400.0,97.46,97.5,97.33,97.37,7400.0
2014-08-28 12:05:00,97.47,97.52,97.38,97.52,11400.0,97.47,97.52,97.38,97.52,11400.0
2014-08-28 12:10:00,97.53,97.53,97.53,97.53,100.0,97.53,97.53,97.53,97.53,100.0
2014-08-28 12:15:00,97.53,97.7,97.53,97.62,2600.0,97.53,97.7,97.53,97.62,2600.0
2014-08-28 12:20:00,97.65,97.65,97.65,97.65,100.0,97.65,97.65,97.65,97.65,100.0
2014-08-28 12:25:00,97.64,97.64,97.59,97.59,700.0,97.64,97.64,97.59,97.59,700.0
2014-08-28 12:30:00,97.62,97.68,97.62,97.68,600.0,97.62,97.68,97.62,97.68,600.0
2014-08-28 12:35:00,97.66,97.7,97.65,97.7,700.0,97.66,97.7,97.65,97.7,700.0
2014-08-28 12:40:00,97.72,97.79,97.72,97.79,1000.0,97.72,97.79,97.72,97.79,1000.0
2014-08-28 12:45:00,97.83,97.91,97.83,97.84,2400.0,97.83,97.91,97.83,97.84,2400.0
2014-08-28 12:50:00,97.84,97.86,97.83,97.86,700.0,97.84,97.86,97.83,97.86,700.0
2014-08-28 12:55:00,97.92,98.06,97.87,98.06,8900.0,97.92,98.06,97.87,98.06,8900.0
2014-08-28 13:00:00,97.99,97.99,97.91,97.92,6400.0,97.99,97.99,97.91,97.92,6400.0
2014-08-28 13:05:00,97.93,97.94,97.93,97.94,1000.0,97.93,97.94,97.93,97.94,1000.0
2014-08-28 13:10:00,98.05,98.17,98.05,98.17,2900.0,98.05,98.17,98.05,98.17,2900.0
2014-08-28 13:15:00,98.14,98.14,98.14,98.14,500.0,98.14,98.14,98.14,98.14,500.0
2014-08-28 13:20:00,98.13,98.13,97.99,98.0,1500.0,98.13,98.13,97.99,98.0,1500.0
2014-08-28 13:25:00,98.0,98.06,98.0,98.06,6400.0,98.0,98.06,98.0,98.06,6400.0
2014-08-28 13:30:00,98.06,98.06,97.91,97.91,1900.0,98.06,98.06,97.91,97.91,1900.0
2014-08-28 13:35:00,97.9,97.99,97.8,97.99,15200.0,97.9,97.99,97.8,97.99,15200.0
2014-08-28 13:40:00,98.0,98.06,98.0,98.06,1000.0,98.0,98.06,98.0,98.06,1000.0
2014-08-28 13:45:00,98.05,98.3,98.05,98.19,1600.0,98.05,98.3,98.05,98.19,1600.0
2014-08-28 13:50:00,98.15,98.25,98.15,98.25,400.0,98.15,98.25,98.15,98.25,400.0
2014-08-28 13:55:00,98.3,98.3,98.15,98.16,2400.0,98.3,98.3,98.15,98.16,2400.0
2014-08-28 14:00:00,98.22,98.22,98.18,98.22,500.0,98.22,98.22,98.18,98.22,500.0
2014-08-28 14:05:00,98.27,98.27,98.21,98.25,1100.0,98.27,98.27,98.21,98.25,1100.0
2014-08-28 14:10:00,98.22,98.22,98.2,98.2,1000.0,98.22,98.22,98.2,98.2,1000.0
2014-08-28 14:15:00,98.11,98.17,98.05,98.17,5500.0,98.11,98.17,98.05,98.17,5500.0
2014-08-28 14:20:00,98.1,98.16,98.09,98.14,2600.0,98.1,98.16,98.09,98.14,2600.0
2014-08-28 14:25:00,98.13,98.13,98.12,98.13,400.0,98.13,98.13,98.12,98.13,400.0
2014-08-28 14:30:00,98.13,98.15,98.11,98.11,1000.0,98.13,98.15,98.11,98.11,1000.0
2014-08-28 14:35:00,98.12,98.2,98.12,98.16,1700.0,98.12,98.2,98.12,98.16,1700.0
2014-08-28 14:40:00,98.24,98.25,98.23,98.24,500.0,98.24,98.25,98.23,98.24,500.0
2014-08-28 14:45:00,98.18,98.23,98.12,98.12,2800.0,98.18,98.23,98.12,98.12,2800.0
2014-08-28 14:50:00,98.1,98.23,98.1,98.22,1300.0,98.1,98.23,98.1,98.22,1300.0
2014-08-28 14:55:00,98.22,98.22,98.02,98.07,3200.0,98.22,98.22,98.02,98.07,3200.0
2014-08-28 15:00:00,98.12,98.25,98.12,98.25,1600.0,98.12,98.25,98.12,98.25,1600.0
2014-08-28 15:05:00,98.23,98.25,98.17,98.17,1900.0,98.23,98.25,98.17,98.17,1900.0
2014-08-28 15:10:00,98.14,98.14,98.09,98.09,800.0,98.14,98.14,98.09,98.09,800.0
2014-08-28 15:15:00,98.07,98.09,98.02,98.06,2300.0,98.07,98.09,98.02,98.06,2300.0
2014-08-28 15:20:00,98.06,98.17,98.03,98.17,2000.0,98.06,98.17,98.03,98.17,2000.0
2014-08-28 15:25:00,98.1,98.1,98.01,98.01,900.0,98.1,98.1,98.01,98.01,900.0
2014-08-28 15:30:00,98.0,98.14,97.98,98.07,5000.0,98.0,98.14,97.98,98.07,5000.0
2014-08-28 15:35:00,98.07,98.07,98.02,98.03,2700.0,98.07,98.07,98.02,98.03,2700.0
2014-08-28 15:40:00,98.03,98.05,97.97,98.02,2600.0,98.03,98.05,97.97,98.02,2600.0
2014-08-28 15:45:00,98.01,98.03,97.97,98.0,4000.0,98.01,98.03,97.97,98.0,4000.0
2014-08-28 15:50:00,98.02,98.02,97.91,97.91,4700.0,98.02,98.02,97.91,97.91,4700.0
2014-08-28 15:55:00,97.92,97.95,97.86,97.91,6900.0,97.92,97.95,97.86,97.91,6900.0
2014-08-29 09:30:00,98.15,98.33,97.94,98.02,3500.0,98.15,98.33,97.94,98.02,3500.0
2014-08-29 09:35:00,97.86,97.86,97.5,97.5,900.0,97.86,97.86,97.5,97.5,900.0
2014-08-29 09:40:00,97.45,97.5,97.15,97.19,1500.0,97.45,97.5,97.15,97.19,1500.0
2014-08-29 09:45:00,97.16,97.39,97.15,97.25,3800.0,97.16,97.39,97.15,97.25,3800.0
2014-08-29 09:50:00,97.33,97.33,97.21,97.21,500.0,97.33,97.33,97.21,97.21,500.0
2014-08-29 09:55:00,97.22,97.58,97.21,97.58,7800.0,97.22,97.58,97.21,97.58,7800.0
2014-08-29 10:00:00,97.6,97.65,97.45,97.52,4700.0,97.6,97.65,97.45,97.52,4700.0
2014-08-29 10:05:00,97.41,97.51,97.35,97.51,6700.0,97.41,97.51,97.35,97.51,6700.0
2014-08-29 10:10:00,97.41,97.56,97.33,97.37,8700.0,97.41,97.56,97.33,97.37,8700.0
2014-08-29 10:15:00,97.38,97.9,97.33,97.8,10400.0,97.38,97.9,97.33,97.8,10400.0
2014-08-29 10:20:00,97.8,97.86,97.68,97.82,12200.0,97.8,97.86,97.68,97.82,12200.0
2014-08-29 10:25:00,97.71,97.76,97.65,97.67,3300.0,97.71,97.76,97.65,97.67,3300.0
2014-08-29 10:30:00,97.69,97.91,97.68,97.91,2500.0,97.69,97.91,97.68,97.91,2500.0
2014-08-29 10:35:00,97.92,98.32,97.92,98.32,9000.0,97.92,98.32,97.92,98.32,9000.0
2014-08-29 10:40:00,98.25,98.34,98.16,98.3,5900.0,98.25,98.34,98.16,98.3,5900.0
2014-08-29 10:45:00,98.3,98.44,98.28,98.44,2700.0,98.3,98.44,98.28,98.44,2700.0
2014-08-29 10:50:00,98.47,98.5,98.46,98.5,500.0,98.47,98.5,98.46,98.5,500.0
2014-08-29 10:55:00,98.5,98.66,98.42,98.66,5800.0,98.5,98.66,98.42,98.66,5800.0
2014-08-29 11:00:00,98.66,98.82,98.66,98.82,4300.0,98.66,98.82,98.66,98.82,4300.0
2014-08-29 11:05:00,98.77,98.81,98.65,98.66,6600.0,98.77,98.81,98.65,98.66,6600.0
2014-08-29 11:10:00,98.67,98.68,98.52,98.52,6400.0,98.67,98.68,98.52,98.52,6400.0
2014-08-29 11:15:00,98.45,98.45,98.19,98.23,3500.0,98.45,98.45,98.19,98.23,3500.0
2014-08-29 11:20:00,98.35,98.41,98.27,98.41,4000.0,98.35,98.41,98.27,98.41,4000.0
2014-08-29 11:25:00,98.46,98.51,98.43,98.51,1100.0,98.46,98.51,98.43,98.51,1100.0
2014-08-29 11:30:00,98.42,98.42,98.41,98.42,600.0,98.42,98.42,98.41,98.42,600.0
2014-08-29 11:35:00,98.44,98.48,98.4,98.44,1200.0,98.44,98.48,98.4,98.44,1200.0
2014-08-29 11:40:00,98.46,98.46,98.32,98.32,1600.0,98.46,98.46,98.32,98.32,1600.0
2014-08-29 11:45:00,98.31,98.49,98.3,98.49,3700.0,98.31,98.49,98.3,98.49,3700.0
2014-08-29 11:50:00,98.4,98.4,98.38,98.38,800.0,98.4,98.4,98.38,98.38,800.0
2014-08-29 11:55:00,98.33,98.56,98.29,98.53,6100.0,98.33,98.56,98.29,98.53,6100.0
2014-08-29 12:00:00,98.45,98.66,98.45,98.53,1700.0,98.45,98.66,98.45,98.53,1700.0
2014-08-29 12:05:00,98.45,98.53,98.33,98.33,800.0,98.45,98.53,98.33,98.33,800.0
2014-08-29 12:10:00,98.32,98.33,98.19,98.27,10600.0,98.32,98.33,98.19,98.27,10600.0
2014-08-29 12:15:00,98.34,98.34,98.3,98.3,200.0,98.34,98.34,98.3,98.3,200.0
2014-08-29 12:20:00,98.27,98.33,98.22,98.22,1000.0,98.27,98.33,98.22,98.22,1000.0
2014-08-29 12:25:00,98.24,98.29,98.13,98.21,1600.0,98.24,98.29,98.13,98.21,1600.0
2014-08-29 12:30:00,98.13,98.31,98.13,98.3,5900.0,98.13,98.31,98.13,98.3,5900.0
2014-08-29 12:35:00,98.33,98.39,98.17,98.24,6700.0,98.33,98.39,98.17,98.24,6700.0
2014-08-29 12:40:00,98.24,98.29,98.17,98.27,700.0,98.24,98.29,98.17,98.27,700.0
2014-08-29 12:45:00,98.29,98.38,98.22,98.38,9800.0,98.29,98.38,98.22,98.38,9800.0
2014-08-29 12:50:00,98.38,98.4,98.3,98.4,5100.0,98.38,98.4,98.3,98.4,5100.0
2014-08-29 12:55:00,98.38,98.41,98.35,98.38,2200.0,98.38,98.41,98.35,98.38,2200.0
2014-08-29 13:00:00,98.35,98.39,98.2,98.23,6400.0,98.35,98.39,98.2,98.23,6400.0
2014-08-29 13:05:00,98.23,98.38,98.2,98.27,7600.0,98.23,98.38,98.2,98.27,7600.0
2014-08-29 13:10:00,98.25,98.32,98.14,98.24,7100.0,98.25,98.32,98.14,98.24,7100.0
2014-08-29 13:15:00,98.25,98.25,98.25,98.25,200.0,98.25,98.25,98.25,98.25,200.0
2014-08-29 13:20:00,98.25,98.3,98.17,98.3,9100.0,98.25,98.3,98.17,98.3,9100.0
2014-08-29 13:25:00,98.31,98.38,98.3,98.38,1000.0,98.31,98.38,98.3,98.38,1000.0
2014-08-29 13:30:00,98.31,98.31,98.2,98.29,4400.0,98.31,98.31,98.2,98.29,4400.0
2014-08-29 13:35:00,98.29,98.34,98.29,98.34,500.0,98.29,98.34,98.29,98.34,500.0
2014-08-29 13:40:00,98.33,98.33,98.18,98.18,3300.0,98.33,98.33,98.18,98.18,3300.0
2014-08-29 13:45:00,98.18,98.21,98.11,98.11,4100.0,98.18,98.21,98.11,98.11,4100.0
2014-08-29 13:50:00,98.08,98.08,98.0,98.05,3000.0,98.08,98.08,98.0,98.05,3000.0
2014-08-29 13:55:00,98.03,98.03,98.03,98.03,500.0,98.03,98.03,98.03,98.03,500.0
2014-08-29 14:00:00,98.01,98.04,97.95,98.02,5900.0,98.01,98.04,97.95,98.02,5900.0
2014-08-29 14:05:00,97.97,98.08,97.97,98.06,800.0,97.97,98.08,97.97,98.06,800.0
2014-08-29 14:10:00,98.02,98.02,97.89,97.89,2100.0,98.02,98.02,97.89,97.89,2100.0
2014-08-29 14:15:00,97.88,97.9,97.81,97.9,2400.0,97.88,97.9,97.81,97.9,2400.0
2014-08-29 14:20:00,97.9,97.9,97.74,97.75,2800.0,97.9,97.9,97.74,97.75,2800.0
2014-08-29 14:25:00,97.72,97.72,97.66,97.66,2600.0,97.72,97.72,97.66,97.66,2600.0
2014-08-29 14:30:00,97.65,97.72,97.61,97.61,2600.0,97.65,97.72,97.61,97.61,2600.0
2014-08-29 14:35:00,97.61,97.68,97.59,97.6,4400.0,97.61,97.68,97.59,97.6,4400.0
2014-08-29 14:40:00,97.68,97.8,97.6,97.6,25200.0,97.68,97.8,97.6,97.6,25200.0
2014-08-29 14:45:00,97.6,97.7,97.6,97.69,2600.0,97.6,97.7,97.6,97.69,2600.0
2014-08-29 14:50:00,97.64,97.64,97.6,97.64,1100.0,97.64,97.64,97.6,97.64,1100.0
2014-08-29 14:55:00,97.67,97.67,97.59,97.59,1700.0,97.67,97.67,97.59,97.59,1700.0
2014-08-29 15:00:00,97.62,97.7,97.61,97.67,3700.0,97.62,97.7,97.61,97.67,3700.0
2014-08-29 15:05:00,97.67,97.82,97.67,97.81,6200.0,97.67,97.82,97.67,97.81,6200.0
2014-08-29 15:10:00,97.77,97.81,97.69,97.7,5500.0,97.77,97.81,97.69,97.7,5500.0
2014-08-29 15:15:00,97.7,97.7,97.35,97.35,35300.0,97.7,97.7,97.35,97.35,35300.0
2014-08-29 15:20:00,97.35,97.42,97.35,97.42,7400.0,97.35,97.42,97.35,97.42,7400.0
2014-08-29 15:25:00,97.42,97.42,97.33,97.34,9600.0,97.42,97.42,97.33,97.34,9600.0
2014-08-29 15:30:00,97.34,97.49,97.34,97.49,6200.0,97.34,97.49,97.34,97.49,6200.0
2014-08-29 15:35:00,97.51,97.66,97.51,97.53,8200.0,97.51,97.66,97.51,97.53,8200.0
2014-08-29 15:40:00,97.52,97.52,97.45,97.51,4800.0,97.52,97.52,97.45,97.51,4800.0
2014-08-29 15:45:00,97.52,97.53,97.38,97.4,8900.0,97.52,97.53,97.38,97.4,8900.0
2014-08-29 15:50:00,97.39,97.42,97.33,97.35,20200.0,97.39,97.42,97.33,97.35,20200.0
2014-08-29 15:55:00,97.35,97.38,97.3,97.31,19900.0,97.35,97.38,97.3,97.31,19900.0
2014-09-02 09:30:00,97.46,97.99,97.46,97.87,6900.0,97.46,97.99,97.46,97.87,6900.0
2014-09-02 09:35:00,97.97,98.0,97.11,97.18,7000.0,97.97,98.0,97.11,97.18,7000.0
2014-09-02 09:40:00,97.12,97.35,97.11,97.26,9500.0,97.12,97.35,97.11,97.26,9500.0
2014-09-02 09:45:00,97.11,97.11,96.77,96.8,8600.0,97.11,97.11,96.77,96.8,8600.0
2014-09-02 09:50:00,96.87,97.06,96.82,96.93,13100.0,96.87,97.06,96.82,96.93,13100.0
2014-09-02 09:55:00,96.91,97.04,96.78,97.01,11800.0,96.91,97.04,96.78,97.01,11800.0
2014-09-02 10:00:00,97.01,97.18,96.93,97.04,6900.0,97.01,97.18,96.93,97.04,6900.0
2014-09-02 10:05:00,97.05,97.49,97.05,97.49,5500.0,97.05,97.49,97.05,97.49,5500.0
2014-09-02 10:10:00,97.49,97.51,97.34,97.44,8400.0,97.49,97.51,97.34,97.44,8400.0
2014-09-02 10:15:00,97.43,97.62,97.4,97.62,2300.0,97.43,97.62,97.4,97.62,2300.0
2014-09-02 10:20:00,97.55,97.76,97.47,97.65,32700.0,97.55,97.76,97.47,97.65,32700.0
2014-09-02 10:25:00,97.61,97.66,97.46,97.56,2900.0,97.61,97.66,97.46,97.56,2900.0
2014-09-02 10:30:00,97.5,97.53,97.43,97.49,3100.0,97.5,97.53,97.43,97.49,3100.0
2014-09-02 10:35:00,97.49,97.58,97.43,97.54,3400.0,97.49,97.58,97.43,97.54,3400.0
2014-09-02 10:40:00,97.51,97.55,97.48,97.55,3100.0,97.51,97.55,97.48,97.55,3100.0
2014-09-02 10:45:00,97.49,97.53,97.45,97.48,3200.0,97.49,97.53,97.45,97.48,3200.0
2014-09-02 10:50:00,97.49,97.59,97.49,97.5,4700.0,97.49,97.59,97.49,97.5,4700.0
2014-09-02 10:55:00,97.47,97.52,97.46,97.5,1400.0,97.47,97.52,97.46,97.5,1400.0
2014-09-02 11:00:00,97.52,97.65,97.49,97.52,5200.0,97.52,97.65,97.49,97.52,5200.0
2014-09-02 11:05:00,97.53,97.56,97.39,97.42,3900.0,97.53,97.56,97.39,97.42,3900.0
2014-09-02 11:10:00,97.49,97.59,97.44,97.44,3900.0,97.49,97.59,97.44,97.44,3900.0
2014-09-02 11:15:00,97.37,97.37,97.3,97.37,8400.0,97.37,97.37,97.3,97.37,8400.0
2014-09-02 11:20:00,97.37,97.49,97.33,97.36,13100.0,97.37,97.49,97.33,97.36,13100.0
2014-09-02 11:25:00,97.36,97.45,97.36,97.43,11500.0,97.36,97.45,97.36,97.43,11500.0
2014-09-02 11:30:00,97.43,97.45,97.33,97.33,3800.0,97.43,97.45,97.33,97.33,3800.0
2014-09-02 11:35:00,97.31,97.38,97.22,97.31,4800.0,97.31,97.38,97.22,97.31,4800.0
2014-09-02 11:40:00,97.27,97.31,97.2,97.26,7100.0,97.27,97.31,97.2,97.26,7100.0
2014-09-02 11:45:00,97.31,97.32,97.27,97.3,3400.0,97.31,97.32,97.27,97.3,3400.0
2014-09-02 11:50:00,97.27,97.3,97.21,97.21,1800.0,97.27,97.3,97.21,97.21,1800.0
2014-09-02 11:55:00,97.26,97.3,97.19,97.23,11700.0,97.26,97.3,97.19,97.23,11700.0
2014-09-02 12:00:00,97.26,97.32,97.25,97.25,6800.0,97.26,97.32,97.25,97.25,6800.0
2014-09-02 12:05:00,97.22,97.22,97.15,97.16,1600.0,97.22,97.22,97.15,97.16,1600.0
2014-09-02 12:10:00,97.14,97.47,97.14,97.47,4600.0,97.14,97.47,97.14,97.47,4600.0
2014-09-02 12:15:00,97.45,97.53,97.45,97.53,1100.0,97.45,97.53,97.45,97.53,1100.0
2014-09-02 12:20:00,97.59,97.7,97.59,97.7,1600.0,97.59,97.7,97.59,97.7,1600.0
2014-09-02 12:25:00,97.76,97.84,97.76,97.84,900.0,97.76,97.84,97.76,97.84,900.0
2014-09-02 12:30:00,97.78,97.81,97.73,97.73,2100.0,97.78,97.81,97.73,97.73,2100.0
2014-09-02 12:35:00,97.61,97.63,97.5,97.53,3300.0,97.61,97.63,97.5,97.53,3300.0
2014-09-02 12:40:00,97.53,97.64,97.49,97.55,8700.0,97.53,97.64,97.49,97.55,8700.0
2014-09-02 12:45:00,97.56,97.66,97.56,97.66,2000.0,97.56,97.66,97.56,97.66,2000.0
2014-09-02 12:50:00,97.69,97.74,97.68,97.74,1000.0,97.69,97.74,97.68,97.74,1000.0
2014-09-02 12:55:00,97.75,97.8,97.72,97.77,5900.0,97.75,97.8,97.72,97.77,5900.0
2014-09-02 13:00:00,97.77,97.82,97.77,97.8,2700.0,97.77,97.82,97.77,97.8,2700.0
2014-09-02 13:05:00,97.83,97.91,97.82,97.82,1000.0,97.83,97.91,97.82,97.82,1000.0
2014-09-02 13:10:00,97.9,97.96,97.9,97.96,1300.0,97.9,97.96,97.9,97.96,1300.0
2014-09-02 13:15:00,97.93,98.04,97.9,97.99,3800.0,97.93,98.04,97.9,97.99,3800.0
2014-09-02 13:20:00,97.93,97.99,97.93,97.99,1100.0,97.93,97.99,97.93,97.99,1100.0
2014-09-02 13:25:00,97.98,98.0,97.94,97.94,600.0,97.98,98.0,97.94,97.94,600.0
2014-09-02 13:30:00,97.99,98.05,97.85,97.85,6600.0,97.99,98.05,97.85,97.85,6600.0
2014-09-02 13:35:00,97.84,97.87,97.81,97.81,5100.0,97.84,97.87,97.81,97.81,5100.0
2014-09-02 13:40:00,97.8,97.8,97.6,97.6,2300.0,97.8,97.8,97.6,97.6,2300.0
2014-09-02 13:45:00,97.61,97.69,97.59,97.69,1100.0,97.61,97.69,97.59,97.69,1100.0
2014-09-02 13:50:00,97.72,97.74,97.67,97.73,700.0,97.72,97.74,97.67,97.73,700.0
2014-09-02 13:55:00,97.75,97.83,97.75,97.75,8600.0,97.75,97.83,97.75,97.75,8600.0
2014-09-02 14:00:00,97.75,97.8,97.74,97.74,1000.0,97.75,97.8,97.74,97.74,1000.0
2014-09-02 14:05:00,97.8,97.87,97.79,97.86,3000.0,97.8,97.87,97.79,97.86,3000.0
2014-09-02 14:10:00,97.84,97.86,97.76,97.76,6200.0,97.84,97.86,97.76,97.76,6200.0
2014-09-02 14:15:00,97.71,97.82,97.71,97.81,2200.0,97.71,97.82,97.71,97.81,2200.0
2014-09-02 14:20:00,97.81,97.86,97.81,97.86,1200.0,97.81,97.86,97.81,97.86,1200.0
2014-09-02 14:25:00,97.86,97.86,97.84,97.84,1000.0,97.86,97.86,97.84,97.84,1000.0
2014-09-02 14:30:00,97.84,97.87,97.81,97.81,4900.0,97.84,97.87,97.81,97.81,4900.0
2014-09-02 14:35:00,97.81,97.81,97.76,97.79,3600.0,97.81,97.81,97.76,97.79,3600.0
2014-09-02 14:40:00,97.8,97.9,97.79,97.84,4500.0,97.8,97.9,97.79,97.84,4500.0
2014-09-02 14:45:00,97.82,97.87,97.78,97.79,5000.0,97.82,97.87,97.78,97.79,5000.0
2014-09-02 14:50:00,97.79,97.92,97.78,97.92,4800.0,97.79,97.92,97.78,97.92,4800.0
2014-09-02 14:55:00,97.94,97.99,97.92,97.97,4400.0,97.94,97.99,97.92,97.97,4400.0
2014-09-02 15:00:00,98.0,98.13,97.99,98.11,3000.0,98.0,98.13,97.99,98.11,3000.0
2014-09-02 15:05:00,98.11,98.12,98.08,98.1,6100.0,98.11,98.12,98.08,98.1,6100.0
2014-09-02 15:10:00,98.09,98.14,98.09,98.14,3100.0,98.09,98.14,98.09,98.14,3100.0
2014-09-02 15:15:00,98.14,98.18,98.05,98.12,9400.0,98.14,98.18,98.05,98.12,9400.0
2014-09-02 15:20:00,98.13,98.17,98.11,98.14,7000.0,98.13,98.17,98.11,98.14,7000.0
2014-09-02 15:25:00,98.17,98.2,98.08,98.08,5000.0,98.17,98.2,98.08,98.08,5000.0
2014-09-02 15:30:00,98.09,98.13,98.07,98.07,3600.0,98.09,98.13,98.07,98.07,3600.0
2014-09-02 15:35:00,98.08,98.25,98.08,98.25,11400.0,98.08,98.25,98.08,98.25,11400.0
2014-09-02 15:40:00,98.26,98.34,98.26,98.32,7000.0,98.26,98.34,98.26,98.32,7000.0
2014-09-02 15:45:00,98.33,98.43,98.32,98.39,14800.0,98.33,98.43,98.32,98.39,14800.0
2014-09-02 15:50:00,98.39,98.45,98.38,98.42,15300.0,98.39,98.45,98.38,98.42,15300.0
2014-09-02 15:55:00,98.42,98.42,98.32,98.36,22800.0,98.42,98.42,98.32,98.36,22800.0
2014-09-03 09:30:00,98.58,98.99,98.5,98.87,8800.0,98.58,98.99,98.5,98.87,8800.0
2014-09-03 09:35:00,98.69,98.88,98.35,98.35,5900.0,98.69,98.88,98.35,98.35,5900.0
2014-09-03 09:40:00,98.37,98.68,98.37,98.47,5100.0,98.37,98.68,98.37,98.47,5100.0
2014-09-03 09:45:00,98.51,98.83,98.51,98.65,4300.0,98.51,98.83,98.51,98.65,4300.0
2014-09-03 09:50:00,98.74,98.93,98.65,98.81,5200.0,98.74,98.93,98.65,98.81,5200.0
2014-09-03 09:55:00,98.81,98.81,98.38,98.43,10900.0,98.81,98.81,98.38,98.43,10900.0
2014-09-03 10:00:00,98.37,98.46,98.22,98.22,3400.0,98.37,98.46,98.22,98.22,3400.0
2014-09-03 10:05:00,98.27,98.3,98.12,98.12,8000.0,98.27,98.3,98.12,98.12,8000.0
2014-09-03 10:10:00,98.16,98.4,98.12,98.33,12800.0,98.16,98.4,98.12,98.33,12800.0
2014-09-03 10:15:00,98.26,98.29,98.16,98.19,3500.0,98.26,98.29,98.16,98.19,3500.0
2014-09-03 10:20:00,98.17,98.22,98.08,98.17,5900.0,98.17,98.22,98.08,98.17,5900.0
2014-09-03 10:25:00,98.17,98.33,98.12,98.33,5300.0,98.17,98.33,98.12,98.33,5300.0
2014-09-03 10:30:00,98.37,98.55,98.31,98.48,11200.0,98.37,98.55,98.31,98.48,11200.0
2014-09-03 10:35:00,98.48,98.55,98.48,98.55,5700.0,98.48,98.55,98.48,98.55,5700.0
2014-09-03 10:40:00,98.55,98.72,98.52,98.72,3900.0,98.55,98.72,98.52,98.72,3900.0
2014-09-03 10:45:00,98.72,98.95,98.72,98.95,4800.0,98.72,98.95,98.72,98.95,4800.0
2014-09-03 10:50:00,98.96,99.1,98.96,99.04,9100.0,98.96,99.1,98.96,99.04,9100.0
2014-09-03 10:55:00,99.06,99.22,99.06,99.22,4900.0,99.06,99.22,99.06,99.22,4900.0
2014-09-03 11:00:00,99.22,99.24,98.7,98.77,8300.0,99.22,99.24,98.7,98.77,8300.0
2014-09-03 11:05:00,98.79,98.81,98.74,98.79,1500.0,98.79,98.81,98.74,98.79,1500.0
2014-09-03 11:10:00,98.82,98.82,98.68,98.72,3100.0,98.82,98.82,98.68,98.72,3100.0
2014-09-03 11:15:00,98.65,98.65,98.47,98.59,4800.0,98.65,98.65,98.47,98.59,4800.0
2014-09-03 11:20:00,98.61,98.62,98.57,98.62,500.0,98.61,98.62,98.57,98.62,500.0
2014-09-03 11:25:00,98.59,98.62,98.45,98.45,3400.0,98.59,98.62,98.45,98.45,3400.0
2014-09-03 11:30:00,98.48,98.62,98.42,98.42,5700.0,98.48,98.62,98.42,98.42,5700.0
2014-09-03 11:35:00,98.42,98.42,98.18,98.35,12000.0,98.42,98.42,98.18,98.35,12000.0
2014-09-03 11:40:00,98.31,98.48,98.31,98.37,5200.0,98.31,98.48,98.31,98.37,5200.0
2014-09-03 11:45:00,98.36,98.46,98.36,98.42,7300.0,98.36,98.46,98.36,98.42,7300.0
2014-09-03 11:50:00,98.49,98.57,98.49,98.57,1400.0,98.49,98.57,98.49,98.57,1400.0
2014-09-03 11:55:00,98.58,98.71,98.54,98.71,1700.0,98.58,98.71,98.54,98.71,1700.0
2014-09-03 12:00:00,98.71,98.76,98.63,98.76,8100.0,98.71,98.76,98.63,98.76,8100.0
2014-09-03 12:05:00,98.75,98.78,98.74,98.74,1500.0,98.75,98.78,98.74,98.74,1500.0
2014-09-03 12:10:00,98.79,98.87,98.79,98.87,800.0,98.79,98.87,98.79,98.87,800.0
2014-09-03 12:15:00,98.87,98.89,98.75,98.75,2600.0,98.87,98.89,98.75,98.75,2600.0
2014-09-03 12:20:00,98.74,98.74,98.51,98.52,1700.0,98.74,98.74,98.51,98.52,1700.0
2014-09-03 12:25:00,98.52,98.73,98.46,98.73,3700.0,98.52,98.73,98.46,98.73,3700.0
2014-09-03 12:30:00,98.74,98.81,98.74,98.81,300.0,98.74,98.81,98.74,98.81,300.0
2014-09-03 12:35:00,98.76,98.83,98.76,98.83,600.0,98.76,98.83,98.76,98.83,600.0
2014-09-03 12:40:00,98.88,98.91,98.78,98.81,2500.0,98.88,98.91,98.78,98.81,2500.0
2014-09-03 12:45:00,98.84,98.95,98.84,98.87,1600.0,98.84,98.95,98.84,98.87,1600.0
2014-09-03 12:50:00,98.83,98.87,98.78,98.86,1700.0,98.83,98.87,98.78,98.86,1700.0
2014-09-03 12:55:00,98.89,98.89,98.76,98.76,1500.0,98.89,98.89,98.76,98.76,1500.0
2014-09-03 13:00:00,98.79,98.88,98.74,98.76,5500.0,98.79,98.88,98.74,98.76,5500.0
2014-09-03 13:05:00,98.76,98.83,98.73,98.79,5600.0,98.76,98.83,98.73,98.79,5600.0
2014-09-03 13:10:00,98.81,98.86,98.79,98.8,500.0,98.81,98.86,98.79,98.8,500.0
2014-09-03 13:15:00,98.86,98.87,98.77,98.83,19900.0,98.86,98.87,98.77,98.83,19900.0
2014-09-03 13:20:00,98.82,98.94,98.82,98.9,3200.0,98.82,98.94,98.82,98.9,3200.0
2014-09-03 13:25:00,98.92,98.93,98.89,98.91,1600.0,98.92,98.93,98.89,98.91,1600.0
2014-09-03 13:30:00,98.92,98.94,98.86,98.87,20300.0,98.92,98.94,98.86,98.87,20300.0
2014-09-03 13:35:00,98.9,98.98,98.83,98.94,11700.0,98.9,98.98,98.83,98.94,11700.0
2014-09-03 13:40:00,98.96,99.02,98.94,99.02,3100.0,98.96,99.02,98.94,99.02,3100.0
2014-09-03 13:45:00,99.03,99.09,99.02,99.02,4200.0,99.03,99.09,99.02,99.02,4200.0
2014-09-03 13:50:00,98.96,99.02,98.87,98.95,5500.0,98.96,99.02,98.87,98.95,5500.0
2014-09-03 13:55:00,99.02,99.05,99.01,99.04,1100.0,99.02,99.05,99.01,99.04,1100.0
2014-09-03 14:00:00,99.05,99.21,98.97,99.21,19000.0,99.05,99.21,98.97,99.21,19000.0
2014-09-03 14:05:00,99.21,99.25,99.13,99.15,5700.0,99.21,99.25,99.13,99.15,5700.0
2014-09-03 14:10:00,99.12,99.18,99.09,99.09,3300.0,99.12,99.18,99.09,99.09,3300.0
2014-09-03 14:15:00,99.06,99.08,99.04,99.08,1300.0,99.06,99.08,99.04,99.08,1300.0
2014-09-03 14:20:00,99.03,99.08,99.0,99.07,5500.0,99.03,99.08,99.0,99.07,5500.0
2014-09-03 14:25:00,99.07,99.07,98.81,98.88,4300.0,99.07,99.07,98.81,98.88,4300.0
2014-09-03 14:30:00,98.86,98.98,98.86,98.98,2600.0,98.86,98.98,98.86,98.98,2600.0
2014-09-03 14:35:00,99.01,99.06,98.94,99.03,6300.0,99.01,99.06,98.94,99.03,6300.0
2014-09-03 14:40:00,99.03,99.15,99.0,99.08,10700.0,99.03,99.15,99.0,99.08,10700.0
2014-09-03 14:45:00,99.08,99.22,99.07,99.19,7900.0,99.08,99.22,99.07,99.19,7900.0
2014-09-03 14:50:00,99.14,99.15,98.96,99.04,10100.0,99.14,99.15,98.96,99.04,10100.0
2014-09-03 14:55:00,99.01,99.06,98.9,98.92,7800.0,99.01,99.06,98.9,98.92,7800.0
2014-09-03 15:00:00,98.87,98.92,98.81,98.86,4500.0,98.87,98.92,98.81,98.86,4500.0
2014-09-03 15:05:00,98.85,98.92,98.83,98.84,7000.0,98.85,98.92,98.83,98.84,7000.0
2014-09-03 15:10:00,98.89,98.93,98.84,98.92,4500.0,98.89,98.93,98.84,98.92,4500.0
2014-09-03 15:15:00,98.95,99.01,98.89,99.01,4600.0,98.95,99.01,98.89,99.01,4600.0
2014-09-03 15:20:00,98.99,99.0,98.89,99.0,7300.0,98.99,99.0,98.89,99.0,7300.0
2014-09-03 15:25:00,99.02,99.02,98.93,98.95,3700.0,99.02,99.02,98.93,98.95,3700.0
2014-09-03 15:30:00,98.97,98.99,98.94,98.97,7700.0,98.97,98.99,98.94,98.97,7700.0
2014-09-03 15:35:00,98.97,98.97,98.85,98.85,6700.0,98.97,98.97,98.85,98.85,6700.0
2014-09-03 15:40:00,98.86,99.0,98.85,98.99,10200.0,98.86,99.0,98.85,98.99,10200.0
2014-09-03 15:45:00,98.98,99.05,98.96,99.03,10100.0,98.98,99.05,98.96,99.03,10100.0
2014-09-03 15:50:00,99.04,99.13,99.03,99.1,24800.0,99.04,99.13,99.03,99.1,24800.0
2014-09-03 15:55:00,99.13,99.17,99.1,99.16,26000.0,99.13,99.17,99.1,99.16,26000.0
2014-09-04 09:30:00,99.42,100.3,99.35,100.3,42400.0,99.42,100.3,99.35,100.3,42400.0
2014-09-04 09:35:00,100.29,101.77,100.29,100.73,46700.0,100.29,101.77,100.29,100.73,46700.0
2014-09-04 09:40:00,100.67,100.67,100.1,100.49,16700.0,100.67,100.67,100.1,100.49,16700.0
2014-09-04 09:45:00,100.57,100.57,100.18,100.47,55400.0,100.57,100.57,100.18,100.47,55400.0
2014-09-04 09:50:00,100.44,100.58,100.31,100.52,9200.0,100.44,100.58,100.31,100.52,9200.0
2014-09-04 09:55:00,100.51,100.65,100.27,100.27,9500.0,100.51,100.65,100.27,100.27,9500.0
2014-09-04 10:00:00,100.31,100.47,100.06,100.13,29800.0,100.31,100.47,100.06,100.13,29800.0
2014-09-04 10:05:00,100.15,100.38,100.03,100.03,16000.0,100.15,100.38,100.03,100.03,16000.0
2014-09-04 10:10:00,100.07,100.07,99.8,99.88,6500.0,100.07,100.07,99.8,99.88,6500.0
2014-09-04 10:15:00,99.79,100.04,99.78,99.85,10900.0,99.79,100.04,99.78,99.85,10900.0
2014-09-04 10:20:00,99.88,99.98,99.67,99.74,11600.0,99.88,99.98,99.67,99.74,11600.0
2014-09-04 10:25:00,99.67,99.96,99.5,99.84,7800.0,99.67,99.96,99.5,99.84,7800.0
2014-09-04 10:30:00,99.94,99.97,99.77,99.77,6800.0,99.94,99.97,99.77,99.77,6800.0
2014-09-04 10:35:00,99.79,99.79,99.38,99.41,17400.0,99.79,99.79,99.38,99.41,17400.0
2014-09-04 10:40:00,99.52,99.68,99.49,99.67,10300.0,99.52,99.68,99.49,99.67,10300.0
2014-09-04 10:45:00,99.71,99.93,99.67,99.92,7900.0,99.71,99.93,99.67,99.92,7900.0
2014-09-04 10:50:00,99.86,99.89,99.71,99.74,8700.0,99.86,99.89,99.71,99.74,8700.0
2014-09-04 10:55:00,99.72,99.72,99.57,99.57,2700.0,99.72,99.72,99.57,99.57,2700.0
2014-09-04 11:00:00,99.56,99.7,99.47,99.6,8800.0,99.56,99.7,99.47,99.6,8800.0
2014-09-04 11:05:00,99.57,99.75,99.53,99.63,8800.0,99.57,99.75,99.53,99.63,8800.0
2014-09-04 11:10:00,99.55,99.6,99.37,99.37,9500.0,99.55,99.6,99.37,99.37,9500.0
2014-09-04 11:15:00,99.27,99.28,99.17,99.17,6200.0,99.27,99.28,99.17,99.17,6200.0
2014-09-04 11:20:00,99.17,99.18,99.12,99.18,1500.0,99.17,99.18,99.12,99.18,1500.0
2014-09-04 11:25:00,99.26,99.26,99.11,99.17,700.0,99.26,99.26,99.11,99.17,700.0
2014-09-04 11:30:00,99.17,99.25,99.17,99.2,3200.0,99.17,99.25,99.17,99.2,3200.0
2014-09-04 11:35:00,99.2,99.2,99.17,99.19,1300.0,99.2,99.2,99.17,99.19,1300.0
2014-09-04 11:40:00,99.24,99.38,99.2,99.38,3900.0,99.24,99.38,99.2,99.38,3900.0
2014-09-04 11:45:00,99.49,99.58,99.33,99.56,17600.0,99.49,99.58,99.33,99.56,17600.0
2014-09-04 11:50:00,99.58,99.65,99.55,99.58,1800.0,99.58,99.65,99.55,99.58,1800.0
2014-09-04 11:55:00,99.58,99.73,99.58,99.73,1100.0,99.58,99.73,99.58,99.73,1100.0
2014-09-04 12:00:00,99.69,99.8,99.69,99.78,2800.0,99.69,99.8,99.69,99.78,2800.0
2014-09-04 12:05:00,99.86,100.04,99.86,99.91,4200.0,99.86,100.04,99.86,99.91,4200.0
2014-09-04 12:10:00,99.87,99.87,99.65,99.65,1500.0,99.87,99.87,99.65,99.65,1500.0
2014-09-04 12:15:00,99.67,99.67,99.56,99.65,2800.0,99.67,99.67,99.56,99.65,2800.0
2014-09-04 12:20:00,99.66,99.67,99.47,99.47,1300.0,99.66,99.67,99.47,99.47,1300.0
2014-09-04 12:25:00,99.47,99.47,99.38,99.41,9900.0,99.47,99.47,99.38,99.41,9900.0
2014-09-04 12:30:00,99.41,99.52,99.35,99.44,11500.0,99.41,99.52,99.35,99.44,11500.0
2014-09-04 12:35:00,99.49,99.49,99.49,99.49,100.0,99.49,99.49,99.49,99.49,100.0
2014-09-04 12:40:00,99.61,99.66,99.54,99.66,7500.0,99.61,99.66,99.54,99.66,7500.0
2014-09-04 12:45:00,99.58,99.68,99.55,99.55,11100.0,99.58,99.68,99.55,99.55,11100.0
2014-09-04 12:50:00,99.55,99.55,99.51,99.51,1500.0,99.55,99.55,99.51,99.51,1500.0
2014-09-04 12:55:00,99.51,99.52,99.41,99.47,2300.0,99.51,99.52,99.41,99.47,2300.0
2014-09-04 13:00:00,99.5,99.6,99.5,99.6,700.0,99.5,99.6,99.5,99.6,700.0
2014-09-04 13:05:00,99.58,99.64,99.53,99.59,11000.0,99.58,99.64,99.53,99.59,11000.0
2014-09-04 13:10:00,99.56,99.76,99.51,99.76,3100.0,99.56,99.76,99.51,99.76,3100.0
2014-09-04 13:15:00,99.77,99.82,99.69,99.69,1500.0,99.77,99.82,99.69,99.69,1500.0
2014-09-04 13:20:00,99.68,99.72,99.68,99.72,600.0,99.68,99.72,99.68,99.72,600.0
2014-09-04 13:25:00,99.74,99.75,99.67,99.72,29600.0,99.74,99.75,99.67,99.72,29600.0
2014-09-04 13:30:00,99.7,99.81,99.7,99.76,1900.0,99.7,99.81,99.7,99.76,1900.0
2014-09-04 13:35:00,99.74,99.82,99.72,99.81,2400.0,99.74,99.82,99.72,99.81,2400.0
2014-09-04 13:40:00,99.8,99.87,99.76,99.81,9200.0,99.8,99.87,99.76,99.81,9200.0
2014-09-04 13:45:00,99.8,99.88,99.8,99.88,500.0,99.8,99.88,99.8,99.88,500.0
2014-09-04 13:50:00,99.85,99.85,99.84,99.84,200.0,99.85,99.85,99.84,99.84,200.0
2014-09-04 13:55:00,99.85,99.87,99.8,99.84,1900.0,99.85,99.87,99.8,99.84,1900.0
2014-09-04 14:00:00,99.85,100.06,99.8,100.06,4500.0,99.85,100.06,99.8,100.06,4500.0
2014-09-04 14:05:00,100.03,100.1,99.92,99.92,6700.0,100.03,100.1,99.92,99.92,6700.0
2014-09-04 14:10:00,99.96,100.01,99.9,99.9,3400.0,99.96,100.01,99.9,99.9,3400.0
2014-09-04 14:15:00,99.86,99.91,99.85,99.91,5600.0,99.86,99.91,99.85,99.91,5600.0
2014-09-04 14:20:00,99.95,100.02,99.93,99.98,3000.0,99.95,100.02,99.93,99.98,3000.0
2014-09-04 14:25:00,100.01,100.03,99.92,100.0,9900.0,100.01,100.03,99.92,100.0,9900.0
2014-09-04 14:30:00,100.0,100.01,99.82,99.87,4000.0,100.0,100.01,99.82,99.87,4000.0
2014-09-04 14:35:00,99.89,99.97,99.78,99.81,4000.0,99.89,99.97,99.78,99.81,4000.0
2014-09-04 14:40:00,99.8,99.99,99.8,99.93,4400.0,99.8,99.99,99.8,99.93,4400.0
2014-09-04 14:45:00,100.0,100.0,99.79,99.79,6900.0,100.0,100.0,99.79,99.79,6900.0
2014-09-04 14:50:00,99.8,99.82,99.63,99.63,2100.0,99.8,99.82,99.63,99.63,2100.0
2014-09-04 14:55:00,99.58,99.77,99.51,99.55,4600.0,99.58,99.77,99.51,99.55,4600.0
2014-09-04 15:00:00,99.55,99.56,99.42,99.51,3700.0,99.55,99.56,99.42,99.51,3700.0
2014-09-04 15:05:00,99.54,99.56,99.45,99.45,4400.0,99.54,99.56,99.45,99.45,4400.0
2014-09-04 15:10:00,99.41,99.43,99.26,99.34,5500.0,99.41,99.43,99.26,99.34,5500.0
2014-09-04 15:15:00,99.36,99.41,99.12,99.15,33700.0,99.36,99.41,99.12,99.15,33700.0
2014-09-04 15:20:00,99.17,99.28,99.14,99.24,7200.0,99.17,99.28,99.14,99.24,7200.0
2014-09-04 15:25:00,99.25,99.25,99.13,99.22,13600.0,99.25,99.25,99.13,99.22,13600.0
2014-09-04 15:30:00,99.23,99.25,99.11,99.11,9700.0,99.23,99.25,99.11,99.11,9700.0
2014-09-04 15:35:00,99.12,99.42,99.12,99.36,14800.0,99.12,99.42,99.12,99.36,14800.0
2014-09-04 15:40:00,99.36,99.45,99.29,99.35,12900.0,99.36,99.45,99.29,99.35,12900.0
2014-09-04 15:45:00,99.39,99.64,99.36,99.58,14300.0,99.39,99.64,99.36,99.58,14300.0
2014-09-04 15:50:00,99.58,99.59,99.51,99.55,9500.0,99.58,99.59,99.51,99.55,9500.0
2014-09-04 15:55:00,99.56,99.61,99.56,99.58,15200.0,99.56,99.61,99.56,99.58,15200.0
2014-09-05 09:30:00,99.91,99.92,99.14,99.14,8100.0,99.91,99.92,99.14,99.14,8100.0
2014-09-05 09:35:00,99.05,99.09,98.37,98.61,5800.0,99.05,99.09,98.37,98.61,5800.0
2014-09-05 09:40:00,98.69,98.85,98.6,98.65,11000.0,98.69,98.85,98.6,98.65,11000.0
2014-09-05 09:45:00,98.71,98.87,98.63,98.86,7100.0,98.71,98.87,98.63,98.86,7100.0
2014-09-05 09:50:00,99.01,99.01,98.9,98.9,400.0,99.01,99.01,98.9,98.9,400.0
2014-09-05 09:55:00,98.82,99.07,98.75,99.0,6300.0,98.82,99.07,98.75,99.0,6300.0
2014-09-05 10:00:00,99.01,99.16,98.9,98.99,6600.0,99.01,99.16,98.9,98.99,6600.0
2014-09-05 10:05:00,98.99,99.17,98.9,99.02,2700.0,98.99,99.17,98.9,99.02,2700.0
2014-09-05 10:10:00,99.02,99.07,98.86,98.86,3500.0,99.02,99.07,98.86,98.86,3500.0
2014-09-05 10:15:00,98.75,98.93,98.57,98.68,11600.0,98.75,98.93,98.57,98.68,11600.0
2014-09-05 10:20:00,98.68,98.97,98.63,98.91,11300.0,98.68,98.97,98.63,98.91,11300.0
2014-09-05 10:25:00,98.9,99.08,98.83,99.01,12500.0,98.9,99.08,98.83,99.01,12500.0
2014-09-05 10:30:00,98.94,98.98,98.8,98.84,5900.0,98.94,98.98,98.8,98.84,5900.0
2014-09-05 10:35:00,98.79,98.89,98.77,98.8,6100.0,98.79,98.89,98.77,98.8,6100.0
2014-09-05 10:40:00,98.78,98.78,98.43,98.47,20400.0,98.78,98.78,98.43,98.47,20400.0
2014-09-05 10:45:00,98.42,98.55,98.3,98.5,12800.0,98.42,98.55,98.3,98.5,12800.0
2014-09-05 10:50:00,98.5,98.52,98.41,98.42,5500.0,98.5,98.52,98.41,98.42,5500.0
2014-09-05 10:55:00,98.45,98.51,98.38,98.51,4400.0,98.45,98.51,98.38,98.51,4400.0
2014-09-05 11:00:00,98.51,98.51,98.4,98.45,8100.0,98.51,98.51,98.4,98.45,8100.0
2014-09-05 11:05:00,98.47,98.72,98.38,98.72,13400.0,98.47,98.72,98.38,98.72,13400.0
2014-09-05 11:10:00,98.66,98.66,98.31,98.34,4900.0,98.66,98.66,98.31,98.34,4900.0
2014-09-05 11:15:00,98.33,98.35,98.24,98.24,8600.0,98.33,98.35,98.24,98.24,8600.0
2014-09-05 11:20:00,98.28,98.42,98.25,98.25,2500.0,98.28,98.42,98.25,98.25,2500.0
2014-09-05 11:25:00,98.27,98.35,98.1,98.11,10100.0,98.27,98.35,98.1,98.11,10100.0
2014-09-05 11:30:00,98.11,98.19,98.04,98.06,6000.0,98.11,98.19,98.04,98.06,6000.0
2014-09-05 11:35:00,98.1,98.13,98.03,98.1,8400.0,98.1,98.13,98.03,98.1,8400.0
2014-09-05 11:40:00,98.15,98.18,98.09,98.15,4600.0,98.15,98.18,98.09,98.15,4600.0
2014-09-05 11:45:00,98.1,98.16,98.06,98.09,4200.0,98.1,98.16,98.06,98.09,4200.0
2014-09-05 11:50:00,98.1,98.22,98.1,98.22,4600.0,98.1,98.22,98.1,98.22,4600.0
2014-09-05 11:55:00,98.21,98.49,98.18,98.43,8800.0,98.21,98.49,98.18,98.43,8800.0
2014-09-05 12:00:00,98.49,98.69,98.44,98.62,24100.0,98.49,98.69,98.44,98.62,24100.0
2014-09-05 12:05:00,98.62,98.62,98.45,98.45,5200.0,98.62,98.62,98.45,98.45,5200.0
2014-09-05 12:10:00,98.42,98.55,98.32,98.55,6800.0,98.42,98.55,98.32,98.55,6800.0
2014-09-05 12:15:00,98.55,98.57,98.49,98.51,3500.0,98.55,98.57,98.49,98.51,3500.0
2014-09-05 12:20:00,98.55,98.57,98.48,98.54,4600.0,98.55,98.57,98.48,98.54,4600.0
2014-09-05 12:25:00,98.56,98.58,98.54,98.54,1400.0,98.56,98.58,98.54,98.54,1400.0
2014-09-05 12:30:00,98.52,98.58,98.43,98.58,2500.0,98.52,98.58,98.43,98.58,2500.0
2014-09-05 12:35:00,98.58,98.58,98.48,98.53,2600.0,98.58,98.58,98.48,98.53,2600.0
2014-09-05 12:40:00,98.55,98.57,98.46,98.54,10800.0,98.55,98.57,98.46,98.54,10800.0
2014-09-05 12:45:00,98.53,98.56,98.5,98.56,6200.0,98.53,98.56,98.5,98.56,6200.0
2014-09-05 12:50:00,98.51,98.53,98.41,98.45,3500.0,98.51,98.53,98.41,98.45,3500.0
2014-09-05 12:55:00,98.45,98.55,98.45,98.51,2600.0,98.45,98.55,98.45,98.51,2600.0
2014-09-05 13:00:00,98.53,98.63,98.5,98.62,6500.0,98.53,98.63,98.5,98.62,6500.0
2014-09-05 13:05:00,98.65,98.75,98.65,98.73,2700.0,98.65,98.75,98.65,98.73,2700.0
2014-09-05 13:10:00,98.67,98.7,98.57,98.7,13700.0,98.67,98.7,98.57,98.7,13700.0
2014-09-05 13:15:00,98.71,98.87,98.71,98.87,2100.0,98.71,98.87,98.71,98.87,2100.0
2014-09-05 13:20:00,98.86,98.95,98.83,98.91,6600.0,98.86,98.95,98.83,98.91,6600.0
2014-09-05 13:25:00,98.87,99.03,98.86,98.98,15900.0,98.87,99.03,98.86,98.98,15900.0
2014-09-05 13:30:00,98.98,99.08,98.98,99.07,1400.0,98.98,99.08,98.98,99.07,1400.0
2014-09-05 13:35:00,99.1,99.1,98.92,99.06,4200.0,99.1,99.1,98.92,99.06,4200.0
2014-09-05 13:40:00,98.97,98.97,98.82,98.92,4400.0,98.97,98.97,98.82,98.92,4400.0
2014-09-05 13:45:00,98.88,98.93,98.84,98.84,2600.0,98.88,98.93,98.84,98.84,2600.0
2014-09-05 13:50:00,98.83,98.99,98.75,98.99,5800.0,98.83,98.99,98.75,98.99,5800.0
2014-09-05 13:55:00,98.97,99.05,98.97,98.97,3600.0,98.97,99.05,98.97,98.97,3600.0
2014-09-05 14:00:00,99.03,99.07,98.98,99.07,4600.0,99.03,99.07,98.98,99.07,4600.0
2014-09-05 14:05:00,99.07,99.1,99.04,99.04,2200.0,99.07,99.1,99.04,99.04,2200.0
2014-09-05 14:10:00,99.04,99.1,99.02,99.08,4100.0,99.04,99.1,99.02,99.08,4100.0
2014-09-05 14:15:00,99.03,99.16,98.98,99.13,4400.0,99.03,99.16,98.98,99.13,4400.0
2014-09-05 14:20:00,99.13,99.19,99.03,99.19,8100.0,99.13,99.19,99.03,99.19,8100.0
2014-09-05 14:25:00,99.19,99.33,99.19,99.28,4600.0,99.19,99.33,99.19,99.28,4600.0
2014-09-05 14:30:00,99.31,99.31,99.22,99.26,6900.0,99.31,99.31,99.22,99.26,6900.0
2014-09-05 14:35:00,99.26,99.29,99.18,99.26,9600.0,99.26,99.29,99.18,99.26,9600.0
2014-09-05 14:40:00,99.25,99.26,99.15,99.22,5700.0,99.25,99.26,99.15,99.22,5700.0
2014-09-05 14:45:00,99.22,99.44,99.21,99.44,14100.0,99.22,99.44,99.21,99.44,14100.0
2014-09-05 14:50:00,99.4,99.55,99.37,99.55,21800.0,99.4,99.55,99.37,99.55,21800.0
2014-09-05 14:55:00,99.51,99.56,99.51,99.54,1800.0,99.51,99.56,99.51,99.54,1800.0
2014-09-05 15:00:00,99.53,99.53,99.38,99.46,11900.0,99.53,99.53,99.38,99.46,11900.0
2014-09-05 15:05:00,99.46,99.55,99.44,99.5,5400.0,99.46,99.55,99.44,99.5,5400.0
2014-09-05 15:10:00,99.5,99.5,99.33,99.33,5600.0,99.5,99.5,99.33,99.33,5600.0
2014-09-05 15:15:00,99.35,99.56,99.34,99.54,6400.0,99.35,99.56,99.34,99.54,6400.0
2014-09-05 15:20:00,99.51,99.51,99.39,99.5,6700.0,99.51,99.51,99.39,99.5,6700.0
2014-09-05 15:25:00,99.51,99.52,99.3,99.36,9800.0,99.51,99.52,99.3,99.36,9800.0
2014-09-05 15:30:00,99.36,99.38,99.28,99.35,11900.0,99.36,99.38,99.28,99.35,11900.0
2014-09-05 15:35:00,99.35,99.62,99.33,99.59,18500.0,99.35,99.62,99.33,99.59,18500.0
2014-09-05 15:40:00,99.62,99.74,99.58,99.62,17500.0,99.62,99.74,99.58,99.62,17500.0
2014-09-05 15:45:00,99.58,99.61,99.51,99.53,18600.0,99.58,99.61,99.51,99.53,18600.0
2014-09-05 15:50:00,99.55,99.55,99.44,99.51,26400.0,99.55,99.55,99.44,99.51,26400.0
2014-09-05 15:55:00,99.53,99.53,99.42,99.44,26100.0,99.53,99.53,99.42,99.44,26100.0
2014-09-08 09:30:00,99.77,100.03,99.77,99.96,6600.0,99.77,100.03,99.77,99.96,6600.0
2014-09-08 09:35:00,99.98,100.1,99.83,100.02,4200.0,99.98,100.1,99.83,100.02,4200.0
2014-09-08 09:40:00,99.96,99.96,99.45,99.49,9300.0,99.96,99.96,99.45,99.49,9300.0
2014-09-08 09:45:00,99.53,99.53,99.07,99.07,8200.0,99.53,99.53,99.07,99.07,8200.0
2014-09-08 09:50:00,99.07,99.11,99.0,99.01,5800.0,99.07,99.11,99.0,99.01,5800.0
2014-09-08 09:55:00,99.01,99.05,98.66,98.75,7700.0,99.01,99.05,98.66,98.75,7700.0
2014-09-08 10:00:00,98.74,99.05,98.68,98.96,13300.0,98.74,99.05,98.68,98.96,13300.0
2014-09-08 10:05:00,98.88,99.01,98.53,98.53,24400.0,98.88,99.01,98.53,98.53,24400.0
2014-09-08 10:10:00,98.56,98.56,98.0,98.01,13400.0,98.56,98.56,98.0,98.01,13400.0
2014-09-08 10:15:00,98.11,98.11,97.7,97.86,46100.0,98.11,98.11,97.7,97.86,46100.0
2014-09-08 10:20:00,97.84,97.98,97.71,97.86,11600.0,97.84,97.98,97.71,97.86,11600.0
2014-09-08 10:25:00,97.86,98.23,97.86,98.21,24800.0,97.86,98.23,97.86,98.21,24800.0
2014-09-08 10:30:00,98.21,98.29,98.19,98.19,3600.0,98.21,98.29,98.19,98.19,3600.0
2014-09-08 10:35:00,98.22,98.39,98.22,98.25,30100.0,98.22,98.39,98.22,98.25,30100.0
2014-09-08 10:40:00,98.2,98.24,98.11,98.16,4500.0,98.2,98.24,98.11,98.16,4500.0
2014-09-08 10:45:00,98.19,98.33,98.15,98.32,3500.0,98.19,98.33,98.15,98.32,3500.0
2014-09-08 10:50:00,98.33,98.4,98.22,98.29,10400.0,98.33,98.4,98.22,98.29,10400.0
2014-09-08 10:55:00,98.25,98.36,98.22,98.32,7200.0,98.25,98.36,98.22,98.32,7200.0
2014-09-08 11:00:00,98.32,98.32,97.96,98.05,14300.0,98.32,98.32,97.96,98.05,14300.0
2014-09-08 11:05:00,98.0,98.23,98.0,98.2,5400.0,98.0,98.23,98.0,98.2,5400.0
2014-09-08 11:10:00,98.21,98.22,98.05,98.1,12300.0,98.21,98.22,98.05,98.1,12300.0
2014-09-08 11:15:00,98.09,98.1,98.04,98.09,2600.0,98.09,98.1,98.04,98.09,2600.0
2014-09-08 11:20:00,98.1,98.31,98.09,98.31,11600.0,98.1,98.31,98.09,98.31,11600.0
2014-09-08 11:25:00,98.27,98.44,98.27,98.44,8000.0,98.27,98.44,98.27,98.44,8000.0
2014-09-08 11:30:00,98.45,98.5,98.25,98.25,11000.0,98.45,98.5,98.25,98.25,11000.0
2014-09-08 11:35:00,98.2,98.2,97.93,97.93,3400.0,98.2,98.2,97.93,97.93,3400.0
2014-09-08 11:40:00,97.92,97.99,97.76,97.99,6400.0,97.92,97.99,97.76,97.99,6400.0
2014-09-08 11:45:00,98.0,98.05,97.87,97.87,9100.0,98.0,98.05,97.87,97.87,9100.0
2014-09-08 11:50:00,97.86,98.03,97.84,98.02,26400.0,97.86,98.03,97.84,98.02,26400.0
2014-09-08 11:55:00,98.04,98.24,98.04,98.24,2800.0,98.04,98.24,98.04,98.24,2800.0
2014-09-08 12:00:00,98.29,98.29,98.09,98.09,2900.0,98.29,98.29,98.09,98.09,2900.0
2014-09-08 12:05:00,97.97,97.97,97.84,97.84,1200.0,97.97,97.97,97.84,97.84,1200.0
2014-09-08 12:10:00,97.83,98.0,97.77,98.0,4000.0,97.83,98.0,97.77,98.0,4000.0
2014-09-08 12:15:00,98.01,98.07,97.99,98.06,5600.0,98.01,98.07,97.99,98.06,5600.0
2014-09-08 12:20:00,98.06,98.23,98.05,98.23,4300.0,98.06,98.23,98.05,98.23,4300.0
2014-09-08 12:25:00,98.25,98.3,98.19,98.19,5200.0,98.25,98.3,98.19,98.19,5200.0
2014-09-08 12:30:00,98.21,98.21,97.96,98.0,16800.0,98.21,98.21,97.96,98.0,16800.0
2014-09-08 12:35:00,98.05,98.1,97.97,98.04,13700.0,98.05,98.1,97.97,98.04,13700.0
2014-09-08 12:40:00,98.06,98.15,97.97,98.14,6000.0,98.06,98.15,97.97,98.14,6000.0
2014-09-08 12:45:00,98.15,98.26,98.11,98.26,17600.0,98.15,98.26,98.11,98.26,17600.0
2014-09-08 12:50:00,98.22,98.24,98.06,98.08,8200.0,98.22,98.24,98.06,98.08,8200.0
2014-09-08 12:55:00,98.08,98.1,97.96,98.08,8200.0,98.08,98.1,97.96,98.08,8200.0
2014-09-08 13:00:00,98.1,98.1,98.01,98.06,8900.0,98.1,98.1,98.01,98.06,8900.0
2014-09-08 13:05:00,98.06,98.11,97.99,98.09,5700.0,98.06,98.11,97.99,98.09,5700.0
2014-09-08 13:10:00,98.06,98.1,97.99,98.07,6200.0,98.06,98.1,97.99,98.07,6200.0
2014-09-08 13:15:00,98.03,98.17,97.93,98.13,16000.0,98.03,98.17,97.93,98.13,16000.0
2014-09-08 13:20:00,98.14,98.18,98.04,98.18,3100.0,98.14,98.18,98.04,98.18,3100.0
2014-09-08 13:25:00,98.21,98.21,98.21,98.21,100.0,98.21,98.21,98.21,98.21,100.0
2014-09-08 13:30:00,98.12,98.13,97.95,97.95,4600.0,98.12,98.13,97.95,97.95,4600.0
2014-09-08 13:35:00,98.01,98.16,97.92,98.16,5800.0,98.01,98.16,97.92,98.16,5800.0
2014-09-08 13:40:00,98.12,98.13,97.93,97.94,2500.0,98.12,98.13,97.93,97.94,2500.0
2014-09-08 13:45:00,97.96,98.03,97.96,98.03,1500.0,97.96,98.03,97.96,98.03,1500.0
2014-09-08 13:50:00,98.05,98.12,98.02,98.09,4300.0,98.05,98.12,98.02,98.09,4300.0
2014-09-08 13:55:00,98.07,98.12,98.07,98.11,4600.0,98.07,98.12,98.07,98.11,4600.0
2014-09-08 14:00:00,98.13,98.2,98.07,98.2,3800.0,98.13,98.2,98.07,98.2,3800.0
2014-09-08 14:05:00,98.22,98.46,98.22,98.46,6800.0,98.22,98.46,98.22,98.46,6800.0
2014-09-08 14:10:00,98.45,98.48,98.35,98.4,6600.0,98.45,98.48,98.35,98.4,6600.0
2014-09-08 14:15:00,98.39,98.44,98.39,98.41,3700.0,98.39,98.44,98.39,98.41,3700.0
2014-09-08 14:20:00,98.4,98.56,98.39,98.39,6800.0,98.4,98.56,98.39,98.39,6800.0
2014-09-08 14:25:00,98.37,98.41,98.31,98.39,2500.0,98.37,98.41,98.31,98.39,2500.0
2014-09-08 14:30:00,98.42,98.49,98.37,98.38,8500.0,98.42,98.49,98.37,98.38,8500.0
2014-09-08 14:35:00,98.37,98.47,98.34,98.47,7800.0,98.37,98.47,98.34,98.47,7800.0
2014-09-08 14:40:00,98.45,98.45,98.33,98.33,13000.0,98.45,98.45,98.33,98.33,13000.0
2014-09-08 14:45:00,98.32,98.41,98.27,98.35,7000.0,98.32,98.41,98.27,98.35,7000.0
2014-09-08 14:50:00,98.38,98.42,98.24,98.24,10800.0,98.38,98.42,98.24,98.24,10800.0
2014-09-08 14:55:00,98.22,98.22,98.13,98.17,2500.0,98.22,98.22,98.13,98.17,2500.0
2014-09-08 15:00:00,98.17,98.19,98.07,98.1,9000.0,98.17,98.19,98.07,98.1,9000.0
2014-09-08 15:05:00,98.09,98.15,98.03,98.15,4500.0,98.09,98.15,98.03,98.15,4500.0
2014-09-08 15:10:00,98.17,98.17,98.0,98.02,2200.0,98.17,98.17,98.0,98.02,2200.0
2014-09-08 15:15:00,97.99,98.05,97.96,98.01,4500.0,97.99,98.05,97.96,98.01,4500.0
2014-09-08 15:20:00,98.02,98.12,98.02,98.04,5100.0,98.02,98.12,98.02,98.04,5100.0
2014-09-08 15:25:00,98.06,98.06,97.95,97.98,4000.0,98.06,98.06,97.95,97.98,4000.0
2014-09-08 15:30:00,97.95,97.99,97.94,97.96,10100.0,97.95,97.99,97.94,97.96,10100.0
2014-09-08 15:35:00,97.99,98.05,97.99,98.05,5500.0,97.99,98.05,97.99,98.05,5500.0
2014-09-08 15:40:00,98.05,98.14,98.01,98.05,38000.0,98.05,98.14,98.01,98.05,38000.0
2014-09-08 15:45:00,98.06,98.15,98.01,98.07,16000.0,98.06,98.15,98.01,98.07,16000.0
2014-09-08 15:50:00,98.07,98.17,98.07,98.1,18500.0,98.07,98.17,98.07,98.1,18500.0
2014-09-08 15:55:00,98.1,98.12,98.02,98.12,30800.0,98.1,98.12,98.02,98.12,30800.0
2014-09-09 09:30:00,98.11,98.47,98.11,98.27,11100.0,98.11,98.47,98.11,98.27,11100.0
2014-09-09 09:35:00,98.2,98.48,97.8,98.48,17800.0,98.2,98.48,97.8,98.48,17800.0
2014-09-09 09:40:00,98.39,99.23,98.39,99.18,16400.0,98.39,99.23,98.39,99.18,16400.0
2014-09-09 09:45:00,99.1,99.1,98.53,98.53,11000.0,99.1,99.1,98.53,98.53,11000.0
2014-09-09 09:50:00,98.54,98.54,98.02,98.07,5300.0,98.54,98.54,98.02,98.07,5300.0
2014-09-09 09:55:00,98.01,98.08,97.65,97.72,30300.0,98.01,98.08,97.65,97.72,30300.0
2014-09-09 10:00:00,97.65,97.65,97.29,97.56,17200.0,97.65,97.65,97.29,97.56,17200.0
2014-09-09 10:05:00,97.56,97.56,97.28,97.31,28300.0,97.56,97.56,97.28,97.31,28300.0
2014-09-09 10:10:00,97.25,97.31,96.71,96.75,27800.0,97.25,97.31,96.71,96.75,27800.0
2014-09-09 10:15:00,96.76,96.94,96.58,96.84,17700.0,96.76,96.94,96.58,96.84,17700.0
2014-09-09 10:20:00,96.79,97.06,96.73,97.02,17600.0,96.79,97.06,96.73,97.02,17600.0
2014-09-09 10:25:00,97.08,97.84,97.03,97.8,21500.0,97.08,97.84,97.03,97.8,21500.0
2014-09-09 10:30:00,97.84,97.92,97.68,97.74,9200.0,97.84,97.92,97.68,97.74,9200.0
2014-09-09 10:35:00,97.7,97.75,97.35,97.35,12500.0,97.7,97.75,97.35,97.35,12500.0
2014-09-09 10:40:00,97.31,97.4,97.03,97.31,11000.0,97.31,97.4,97.03,97.31,11000.0
2014-09-09 10:45:00,97.31,97.36,97.18,97.18,41400.0,97.31,97.36,97.18,97.18,41400.0
2014-09-09 10:50:00,97.26,97.62,97.13,97.54,19500.0,97.26,97.62,97.13,97.54,19500.0
2014-09-09 10:55:00,97.61,97.64,97.5,97.64,6500.0,97.61,97.64,97.5,97.64,6500.0
2014-09-09 11:00:00,97.64,97.66,97.49,97.63,10400.0,97.64,97.66,97.49,97.63,10400.0
2014-09-09 11:05:00,97.53,97.6,97.42,97.47,4300.0,97.53,97.6,97.42,97.47,4300.0
2014-09-09 11:10:00,97.43,97.84,97.43,97.84,8100.0,97.43,97.84,97.43,97.84,8100.0
2014-09-09 11:15:00,97.76,97.97,97.76,97.86,20600.0,97.76,97.97,97.76,97.86,20600.0
2014-09-09 11:20:00,97.8,97.84,97.64,97.82,18300.0,97.8,97.84,97.64,97.82,18300.0
2014-09-09 11:25:00,97.85,97.95,97.81,97.84,11900.0,97.85,97.95,97.81,97.84,11900.0
2014-09-09 11:30:00,97.85,97.89,97.67,97.8,7500.0,97.85,97.89,97.67,97.8,7500.0
2014-09-09 11:35:00,97.74,97.74,97.51,97.55,19000.0,97.74,97.74,97.51,97.55,19000.0
2014-09-09 11:40:00,97.55,97.6,97.26,97.26,7800.0,97.55,97.6,97.26,97.26,7800.0
2014-09-09 11:45:00,97.29,97.5,97.18,97.39,15000.0,97.29,97.5,97.18,97.39,15000.0
2014-09-09 11:50:00,97.37,97.41,97.14,97.14,2500.0,97.37,97.41,97.14,97.14,2500.0
2014-09-09 11:55:00,97.09,97.39,97.08,97.34,3200.0,97.09,97.39,97.08,97.34,3200.0
2014-09-09 12:00:00,97.33,97.34,97.18,97.18,2300.0,97.33,97.34,97.18,97.18,2300.0
2014-09-09 12:05:00,97.2,97.26,97.1,97.24,13900.0,97.2,97.26,97.1,97.24,13900.0
2014-09-09 12:10:00,97.27,97.56,97.24,97.49,5000.0,97.27,97.56,97.24,97.49,5000.0
2014-09-09 12:15:00,97.5,97.52,97.45,97.5,2600.0,97.5,97.52,97.45,97.5,2600.0
2014-09-09 12:20:00,97.49,97.65,97.46,97.52,9600.0,97.49,97.65,97.46,97.52,9600.0
2014-09-09 12:25:00,97.49,97.49,97.33,97.33,1200.0,97.49,97.49,97.33,97.33,1200.0
2014-09-09 12:30:00,97.33,97.48,97.33,97.41,14400.0,97.33,97.48,97.33,97.41,14400.0
2014-09-09 12:35:00,97.42,97.46,97.37,97.46,3500.0,97.42,97.46,97.37,97.46,3500.0
2014-09-09 12:40:00,97.47,97.67,97.47,97.67,2000.0,97.47,97.67,97.47,97.67,2000.0
2014-09-09 12:45:00,97.73,97.73,97.62,97.62,1400.0,97.73,97.73,97.62,97.62,1400.0
2014-09-09 12:50:00,97.56,97.56,97.5,97.5,600.0,97.56,97.56,97.5,97.5,600.0
2014-09-09 12:55:00,97.5,97.5,97.4,97.45,9200.0,97.5,97.5,97.4,97.45,9200.0
2014-09-09 13:00:00,97.42,97.69,97.41,97.61,2600.0,97.42,97.69,97.41,97.61,2600.0
2014-09-09 13:05:00,97.59,97.59,97.38,97.4,2300.0,97.59,97.59,97.38,97.4,2300.0
2014-09-09 13:10:00,97.45,97.62,97.45,97.46,14600.0,97.45,97.62,97.45,97.46,14600.0
2014-09-09 13:15:00,97.5,97.57,97.5,97.57,900.0,97.5,97.57,97.5,97.57,900.0
2014-09-09 13:20:00,97.6,97.66,97.48,97.49,4700.0,97.6,97.66,97.48,97.49,4700.0
2014-09-09 13:25:00,97.53,97.58,97.45,97.45,17300.0,97.53,97.58,97.45,97.45,17300.0
2014-09-09 13:30:00,97.47,97.67,97.46,97.56,13600.0,97.47,97.67,97.46,97.56,13600.0
2014-09-09 13:35:00,97.64,97.65,97.49,97.54,10700.0,97.64,97.65,97.49,97.54,10700.0
2014-09-09 13:40:00,97.54,97.59,97.49,97.59,2500.0,97.54,97.59,97.49,97.59,2500.0
2014-09-09 13:45:00,97.59,98.03,97.58,97.93,16200.0,97.59,98.03,97.58,97.93,16200.0
2014-09-09 13:50:00,97.94,98.0,97.74,97.74,4600.0,97.94,98.0,97.74,97.74,4600.0
2014-09-09 13:55:00,97.77,97.77,97.64,97.64,1100.0,97.77,97.77,97.64,97.64,1100.0
2014-09-09 14:00:00,97.64,97.71,97.48,97.53,3200.0,97.64,97.71,97.48,97.53,3200.0
2014-09-09 14:05:00,97.6,97.8,97.6,97.67,13900.0,97.6,97.8,97.6,97.67,13900.0
2014-09-09 14:10:00,97.64,97.84,97.63,97.84,9800.0,97.64,97.84,97.63,97.84,9800.0
2014-09-09 14:15:00,97.84,97.87,97.82,97.87,2700.0,97.84,97.87,97.82,97.87,2700.0
2014-09-09 14:20:00,97.87,98.0,97.84,97.85,4400.0,97.87,98.0,97.84,97.85,4400.0
2014-09-09 14:25:00,97.88,97.89,97.52,97.56,12700.0,97.88,97.89,97.52,97.56,12700.0
2014-09-09 14:30:00,97.52,97.52,97.27,97.47,4600.0,97.52,97.52,97.27,97.47,4600.0
2014-09-09 14:35:00,97.44,97.53,97.39,97.53,15700.0,97.44,97.53,97.39,97.53,15700.0
2014-09-09 14:40:00,97.53,97.57,97.43,97.45,3700.0,97.53,97.57,97.43,97.45,3700.0
2014-09-09 14:45:00,97.42,97.49,97.38,97.47,6400.0,97.42,97.49,97.38,97.47,6400.0
2014-09-09 14:50:00,97.45,97.5,97.38,97.38,5800.0,97.45,97.5,97.38,97.38,5800.0
2014-09-09 14:55:00,97.38,97.41,97.18,97.27,8900.0,97.38,97.41,97.18,97.27,8900.0
2014-09-09 15:00:00,97.31,97.44,97.31,97.44,2500.0,97.31,97.44,97.31,97.44,2500.0
2014-09-09 15:05:00,97.41,97.52,97.38,97.42,28100.0,97.41,97.52,97.38,97.42,28100.0
2014-09-09 15:10:00,97.41,97.42,97.26,97.28,7000.0,97.41,97.42,97.26,97.28,7000.0
2014-09-09 15:15:00,97.27,97.27,96.98,97.0,10300.0,97.27,97.27,96.98,97.0,10300.0
2014-09-09 15:20:00,97.0,97.1,96.88,97.06,29900.0,97.0,97.1,96.88,97.06,29900.0
2014-09-09 15:25:00,97.08,97.12,96.99,97.07,16600.0,97.08,97.12,96.99,97.07,16600.0
2014-09-09 15:30:00,97.11,97.14,97.01,97.03,25200.0,97.11,97.14,97.01,97.03,25200.0
2014-09-09 15:35:00,97.03,97.05,96.97,96.97,25000.0,97.03,97.05,96.97,96.97,25000.0
2014-09-09 15:40:00,96.97,97.0,96.94,96.95,25800.0,96.97,97.0,96.94,96.95,25800.0
2014-09-09 15:45:00,96.96,97.0,96.94,96.99,35600.0,96.96,97.0,96.94,96.99,35600.0
2014-09-09 15:50:00,96.99,97.16,96.99,97.16,42000.0,96.99,97.16,96.99,97.16,42000.0
2014-09-09 15:55:00,97.16,97.16,96.96,96.99,51400.0,97.16,97.16,96.96,96.99,51400.0
2014-09-10 09:30:00,97.43,97.65,96.99,96.99,9700.0,97.43,97.65,96.99,96.99,9700.0
2014-09-10 09:35:00,97.01,97.48,97.0,97.01,2200.0,97.01,97.48,97.0,97.01,2200.0
2014-09-10 09:40:00,97.01,97.11,96.55,96.55,11500.0,97.01,97.11,96.55,96.55,11500.0
2014-09-10 09:45:00,96.55,96.97,96.55,96.78,17600.0,96.55,96.97,96.55,96.78,17600.0
2014-09-10 09:50:00,96.68,96.76,95.83,96.09,37800.0,96.68,96.76,95.83,96.09,37800.0
2014-09-10 09:55:00,96.13,96.16,95.84,96.06,18000.0,96.13,96.16,95.84,96.06,18000.0
2014-09-10 10:00:00,96.08,96.3,95.99,96.0,10500.0,96.08,96.3,95.99,96.0,10500.0
2014-09-10 10:05:00,95.95,96.24,95.95,96.14,22300.0,95.95,96.24,95.95,96.14,22300.0
2014-09-10 10:10:00,96.24,96.28,96.04,96.12,20000.0,96.24,96.28,96.04,96.12,20000.0
2014-09-10 10:15:00,96.2,96.4,96.15,96.4,12400.0,96.2,96.4,96.15,96.4,12400.0
2014-09-10 10:20:00,96.4,96.65,96.4,96.62,5800.0,96.4,96.65,96.4,96.62,5800.0
2014-09-10 10:25:00,96.68,96.92,96.63,96.92,3700.0,96.68,96.92,96.63,96.92,3700.0
2014-09-10 10:30:00,96.87,96.92,96.67,96.7,4700.0,96.87,96.92,96.67,96.7,4700.0
2014-09-10 10:35:00,96.67,96.68,96.5,96.62,9300.0,96.67,96.68,96.5,96.62,9300.0
2014-09-10 10:40:00,96.67,96.89,96.65,96.72,26200.0,96.67,96.89,96.65,96.72,26200.0
2014-09-10 10:45:00,96.69,96.81,96.52,96.61,37000.0,96.69,96.81,96.52,96.61,37000.0
2014-09-10 10:50:00,96.65,96.86,96.59,96.76,30000.0,96.65,96.86,96.59,96.76,30000.0
2014-09-10 10:55:00,96.76,96.81,96.66,96.74,24100.0,96.76,96.81,96.66,96.74,24100.0
2014-09-10 11:00:00,96.72,96.77,96.59,96.59,12000.0,96.72,96.77,96.59,96.59,12000.0
2014-09-10 11:05:00,96.62,96.82,96.62,96.78,11500.0,96.62,96.82,96.62,96.78,11500.0
2014-09-10 11:10:00,96.79,96.79,96.72,96.75,9700.0,96.79,96.79,96.72,96.75,9700.0
2014-09-10 11:15:00,96.73,97.04,96.71,97.02,16100.0,96.73,97.04,96.71,97.02,16100.0
2014-09-10 11:20:00,96.99,96.99,96.84,96.94,9600.0,96.99,96.99,96.84,96.94,9600.0
2014-09-10 11:25:00,96.95,96.97,96.9,96.9,5500.0,96.95,96.97,96.9,96.9,5500.0
2014-09-10 11:30:00,96.93,97.12,96.93,96.99,23900.0,96.93,97.12,96.93,96.99,23900.0
2014-09-10 11:35:00,96.99,97.11,96.96,97.07,12400.0,96.99,97.11,96.96,97.07,12400.0
2014-09-10 11:40:00,97.07,97.39,97.06,97.08,34200.0,97.07,97.39,97.06,97.08,34200.0
2014-09-10 11:45:00,97.18,97.35,97.18,97.18,13900.0,97.18,97.35,97.18,97.18,13900.0
2014-09-10 11:50:00,97.21,97.25,97.0,97.08,16600.0,97.21,97.25,97.0,97.08,16600.0
2014-09-10 11:55:00,97.08,97.18,97.02,97.16,9900.0,97.08,97.18,97.02,97.16,9900.0
2014-09-10 12:00:00,97.13,97.15,97.0,97.07,11600.0,97.13,97.15,97.0,97.07,11600.0
2014-09-10 12:05:00,97.09,97.09,97.0,97.05,4100.0,97.09,97.09,97.0,97.05,4100.0
2014-09-10 12:10:00,97.0,97.1,97.0,97.05,6200.0,97.0,97.1,97.0,97.05,6200.0
2014-09-10 12:15:00,97.07,97.1,97.04,97.1,6700.0,97.07,97.1,97.04,97.1,6700.0
2014-09-10 12:20:00,97.11,97.11,97.0,97.07,9000.0,97.11,97.11,97.0,97.07,9000.0
2014-09-10 12:25:00,97.04,97.08,96.86,96.9,20800.0,97.04,97.08,96.86,96.9,20800.0
2014-09-10 12:30:00,96.9,97.0,96.8,96.95,8200.0,96.9,97.0,96.8,96.95,8200.0
2014-09-10 12:35:00,96.98,96.98,96.85,96.91,8500.0,96.98,96.98,96.85,96.91,8500.0
2014-09-10 12:40:00,96.95,96.96,96.79,96.91,14700.0,96.95,96.96,96.79,96.91,14700.0
2014-09-10 12:45:00,96.89,96.99,96.86,96.98,6100.0,96.89,96.99,96.86,96.98,6100.0
2014-09-10 12:50:00,96.98,97.17,96.96,97.11,20700.0,96.98,97.17,96.96,97.11,20700.0
2014-09-10 12:55:00,97.02,97.09,96.95,97.01,3400.0,97.02,97.09,96.95,97.01,3400.0
2014-09-10 13:00:00,97.05,97.24,97.05,97.24,2200.0,97.05,97.24,97.05,97.24,2200.0
2014-09-10 13:05:00,97.21,97.23,97.12,97.22,4100.0,97.21,97.23,97.12,97.22,4100.0
2014-09-10 13:10:00,97.27,97.41,97.27,97.28,9600.0,97.27,97.41,97.27,97.28,9600.0
2014-09-10 13:15:00,97.35,97.38,97.21,97.28,10500.0,97.35,97.38,97.21,97.28,10500.0
2014-09-10 13:20:00,97.19,97.22,97.07,97.22,5700.0,97.19,97.22,97.07,97.22,5700.0
2014-09-10 13:25:00,97.24,97.27,97.17,97.23,2200.0,97.24,97.27,97.17,97.23,2200.0
2014-09-10 13:30:00,97.24,97.35,97.16,97.16,4400.0,97.24,97.35,97.16,97.16,4400.0
2014-09-10 13:35:00,97.12,97.24,97.06,97.24,3700.0,97.12,97.24,97.06,97.24,3700.0
2014-09-10 13:40:00,97.2,97.31,97.13,97.2,5100.0,97.2,97.31,97.13,97.2,5100.0
2014-09-10 13:45:00,97.18,97.22,97.14,97.2,1500.0,97.18,97.22,97.14,97.2,1500.0
2014-09-10 13:50:00,97.18,97.22,97.04,97.06,2800.0,97.18,97.22,97.04,97.06,2800.0
2014-09-10 13:55:00,97.03,97.12,96.95,96.95,3000.0,97.03,97.12,96.95,96.95,3000.0
2014-09-10 14:00:00,96.95,97.03,96.95,97.0,2700.0,96.95,97.03,96.95,97.0,2700.0
2014-09-10 14:05:00,96.99,97.14,96.95,96.99,9800.0,96.99,97.14,96.95,96.99,9800.0
2014-09-10 14:10:00,97.0,97.19,96.97,97.19,13700.0,97.0,97.19,96.97,97.19,13700.0
2014-09-10 14:15:00,97.2,97.34,97.2,97.3,3100.0,97.2,97.34,97.2,97.3,3100.0
2014-09-10 14:20:00,97.29,97.29,97.16,97.25,5400.0,97.29,97.29,97.16,97.25,5400.0
2014-09-10 14:25:00,97.25,97.31,97.11,97.11,2400.0,97.25,97.31,97.11,97.11,2400.0
2014-09-10 14:30:00,97.11,97.28,97.07,97.15,16700.0,97.11,97.28,97.07,97.15,16700.0
2014-09-10 14:35:00,97.14,97.16,96.95,96.95,10300.0,97.14,97.16,96.95,96.95,10300.0
2014-09-10 14:40:00,96.97,97.02,96.93,96.94,5800.0,96.97,97.02,96.93,96.94,5800.0
2014-09-10 14:45:00,96.92,97.04,96.92,96.99,4800.0,96.92,97.04,96.92,96.99,4800.0
2014-09-10 14:50:00,97.01,97.16,96.98,97.02,6800.0,97.01,97.16,96.98,97.02,6800.0
2014-09-10 14:55:00,96.97,96.97,96.85,96.96,6600.0,96.97,96.97,96.85,96.96,6600.0
2014-09-10 15:00:00,96.98,97.23,96.98,97.14,5600.0,96.98,97.23,96.98,97.14,5600.0
2014-09-10 15:05:00,97.11,97.19,96.95,97.0,10900.0,97.11,97.19,96.95,97.0,10900.0
2014-09-10 15:10:00,97.01,97.16,96.98,97.01,9400.0,97.01,97.16,96.98,97.01,9400.0
2014-09-10 15:15:00,96.99,97.05,96.99,96.99,8800.0,96.99,97.05,96.99,96.99,8800.0
2014-09-10 15:20:00,96.99,97.01,96.96,96.97,5300.0,96.99,97.01,96.96,96.97,5300.0
2014-09-10 15:25:00,96.98,97.05,96.94,96.96,17300.0,96.98,97.05,96.94,96.96,17300.0
2014-09-10 15:30:00,96.93,97.06,96.93,97.04,16500.0,96.93,97.06,96.93,97.04,16500.0
2014-09-10 15:35:00,97.03,97.1,96.96,96.98,9500.0,97.03,97.1,96.96,96.98,9500.0
2014-09-10 15:40:00,96.97,97.01,96.95,97.0,9300.0,96.97,97.01,96.95,97.0,9300.0
2014-09-10 15:45:00,96.99,96.99,96.84,96.88,17600.0,96.99,96.99,96.84,96.88,17600.0
2014-09-10 15:50:00,96.87,96.89,96.73,96.75,33800.0,96.87,96.89,96.73,96.75,33800.0
2014-09-10 15:55:00,96.75,96.83,96.67,96.74,58900.0,96.75,96.83,96.67,96.74,58900.0
2014-09-11 09:30:00,96.45,96.7,96.0,96.28,15300.0,96.45,96.7,96.0,96.28,15300.0
2014-09-11 09:35:00,96.17,96.25,95.86,96.25,38500.0,96.17,96.25,95.86,96.25,38500.0
2014-09-11 09:40:00,96.3,96.66,96.21,96.4,19500.0,96.3,96.66,96.21,96.4,19500.0
2014-09-11 09:45:00,96.35,96.35,95.93,96.2,79300.0,96.35,96.35,95.93,96.2,79300.0
2014-09-11 09:50:00,96.2,96.5,95.99,96.46,30100.0,96.2,96.5,95.99,96.46,30100.0
2014-09-11 09:55:00,96.48,96.6,96.05,96.55,27700.0,96.48,96.6,96.05,96.55,27700.0
2014-09-11 10:00:00,96.52,96.67,96.42,96.47,18000.0,96.52,96.67,96.42,96.47,18000.0
2014-09-11 10:05:00,96.6,96.6,96.37,96.46,40000.0,96.6,96.6,96.37,96.46,40000.0
2014-09-11 10:10:00,96.49,96.57,96.37,96.46,37300.0,96.49,96.57,96.37,96.46,37300.0
2014-09-11 10:15:00,96.48,97.06,96.4,97.0,22600.0,96.48,97.06,96.4,97.0,22600.0
2014-09-11 10:20:00,97.13,97.28,97.0,97.1,33300.0,97.13,97.28,97.0,97.1,33300.0
2014-09-11 10:25:00,97.15,97.49,97.02,97.49,19300.0,97.15,97.49,97.02,97.49,19300.0
2014-09-11 10:30:00,97.47,97.5,97.27,97.39,20800.0,97.47,97.5,97.27,97.39,20800.0
2014-09-11 10:35:00,97.41,97.41,96.67,96.85,37800.0,97.41,97.41,96.67,96.85,37800.0
2014-09-11 10:40:00,96.85,96.95,96.5,96.74,29200.0,96.85,96.95,96.5,96.74,29200.0
2014-09-11 10:45:00,96.7,96.86,96.5,96.77,26400.0,96.7,96.86,96.5,96.77,26400.0
2014-09-11 10:50:00,96.78,97.28,96.67,97.28,11900.0,96.78,97.28,96.67,97.28,11900.0
2014-09-11 10:55:00,97.28,97.55,97.23,97.51,10300.0,97.28,97.55,97.23,97.51,10300.0
2014-09-11 11:00:00,97.54,97.54,97.17,97.3,14000.0,97.54,97.54,97.17,97.3,14000.0
2014-09-11 11:05:00,97.34,97.34,97.04,97.08,9500.0,97.34,97.34,97.04,97.08,9500.0
2014-09-11 11:10:00,97.08,97.4,97.01,97.35,23700.0,97.08,97.4,97.01,97.35,23700.0
2014-09-11 11:15:00,97.34,97.61,97.26,97.5,27100.0,97.34,97.61,97.26,97.5,27100.0
2014-09-11 11:20:00,97.44,97.47,97.31,97.37,26900.0,97.44,97.47,97.31,97.37,26900.0
2014-09-11 11:25:00,97.34,97.45,97.29,97.3,13500.0,97.34,97.45,97.29,97.3,13500.0
2014-09-11 11:30:00,97.25,97.29,97.09,97.23,18500.0,97.25,97.29,97.09,97.23,18500.0
2014-09-11 11:35:00,97.18,97.2,96.77,96.94,10100.0,97.18,97.2,96.77,96.94,10100.0
2014-09-11 11:40:00,96.85,96.87,96.67,96.7,14200.0,96.85,96.87,96.67,96.7,14200.0
2014-09-11 11:45:00,96.7,96.73,96.53,96.58,9300.0,96.7,96.73,96.53,96.58,9300.0
2014-09-11 11:50:00,96.56,96.62,96.28,96.36,20900.0,96.56,96.62,96.28,96.36,20900.0
2014-09-11 11:55:00,96.37,96.47,96.25,96.3,12100.0,96.37,96.47,96.25,96.3,12100.0
2014-09-11 12:00:00,96.33,96.58,96.29,96.38,22300.0,96.33,96.58,96.29,96.38,22300.0
2014-09-11 12:05:00,96.43,96.45,96.27,96.27,12700.0,96.43,96.45,96.27,96.27,12700.0
2014-09-11 12:10:00,96.36,96.47,96.26,96.41,24700.0,96.36,96.47,96.26,96.41,24700.0
2014-09-11 12:15:00,96.43,97.08,96.4,96.93,42200.0,96.43,97.08,96.4,96.93,42200.0
2014-09-11 12:20:00,96.87,97.0,96.79,96.83,14000.0,96.87,97.0,96.79,96.83,14000.0
2014-09-11 12:25:00,96.83,96.9,96.79,96.85,17900.0,96.83,96.9,96.79,96.85,17900.0
2014-09-11 12:30:00,96.86,97.03,96.84,96.93,20900.0,96.86,97.03,96.84,96.93,20900.0
2014-09-11 12:35:00,96.92,97.17,96.89,96.97,6500.0,96.92,97.17,96.89,96.97,6500.0
2014-09-11 12:40:00,96.95,97.0,96.93,96.97,8000.0,96.95,97.0,96.93,96.97,8000.0
2014-09-11 12:45:00,96.97,97.0,96.9,96.99,9500.0,96.97,97.0,96.9,96.99,9500.0
2014-09-11 12:50:00,97.01,97.18,96.94,96.96,16700.0,97.01,97.18,96.94,96.96,16700.0
2014-09-11 12:55:00,96.92,97.0,96.85,96.95,6000.0,96.92,97.0,96.85,96.95,6000.0
2014-09-11 13:00:00,96.96,97.08,96.9,96.97,11100.0,96.96,97.08,96.9,96.97,11100.0
2014-09-11 13:05:00,96.97,97.16,96.95,97.11,12100.0,96.97,97.16,96.95,97.11,12100.0
2014-09-11 13:10:00,97.08,97.1,96.93,96.99,18200.0,97.08,97.1,96.93,96.99,18200.0
2014-09-11 13:15:00,96.97,97.05,96.88,97.03,17200.0,96.97,97.05,96.88,97.03,17200.0
2014-09-11 13:20:00,97.0,97.08,96.89,96.89,16400.0,97.0,97.08,96.89,96.89,16400.0
2014-09-11 13:25:00,96.9,97.1,96.87,97.04,25500.0,96.9,97.1,96.87,97.04,25500.0
2014-09-11 13:30:00,96.96,97.05,96.87,97.05,4600.0,96.96,97.05,96.87,97.05,4600.0
2014-09-11 13:35:00,97.05,97.1,96.87,97.0,10500.0,97.05,97.1,96.87,97.0,10500.0
2014-09-11 13:40:00,96.97,97.14,96.86,96.92,10400.0,96.97,97.14,96.86,96.92,10400.0
2014-09-11 13:45:00,96.91,97.09,96.9,97.0,27400.0,96.91,97.09,96.9,97.0,27400.0
2014-09-11 13:50:00,97.03,97.06,96.95,97.05,12300.0,97.03,97.06,96.95,97.05,12300.0
2014-09-11 13:55:00,97.05,97.29,97.02,97.27,14500.0,97.05,97.29,97.02,97.27,14500.0
2014-09-11 14:00:00,97.26,97.33,97.22,97.22,13900.0,97.26,97.33,97.22,97.22,13900.0
2014-09-11 14:05:00,97.22,97.25,97.15,97.25,8700.0,97.22,97.25,97.15,97.25,8700.0
2014-09-11 14:10:00,97.25,97.28,96.89,96.89,19900.0,97.25,97.28,96.89,96.89,19900.0
2014-09-11 14:15:00,97.0,97.18,96.84,97.01,33500.0,97.0,97.18,96.84,97.01,33500.0
2014-09-11 14:20:00,97.01,97.06,96.92,96.96,24200.0,97.01,97.06,96.92,96.96,24200.0
2014-09-11 14:25:00,96.98,97.0,96.93,96.99,10200.0,96.98,97.0,96.93,96.99,10200.0
2014-09-11 14:30:00,96.98,97.13,96.98,97.11,32200.0,96.98,97.13,96.98,97.11,32200.0
2014-09-11 14:35:00,97.05,97.33,97.05,97.23,15200.0,97.05,97.33,97.05,97.23,15200.0
2014-09-11 14:40:00,97.24,97.53,97.24,97.53,11800.0,97.24,97.53,97.24,97.53,11800.0
2014-09-11 14:45:00,97.55,97.64,97.55,97.61,7600.0,97.55,97.64,97.55,97.61,7600.0
2014-09-11 14:50:00,97.62,97.62,97.36,97.38,14800.0,97.62,97.62,97.36,97.38,14800.0
2014-09-11 14:55:00,97.36,97.36,97.08,97.24,43300.0,97.36,97.36,97.08,97.24,43300.0
2014-09-11 15:00:00,97.27,97.29,97.1,97.23,12700.0,97.27,97.29,97.1,97.23,12700.0
2014-09-11 15:05:00,97.26,97.26,97.04,97.12,30200.0,97.26,97.26,97.04,97.12,30200.0
2014-09-11 15:10:00,97.05,97.12,97.02,97.07,13600.0,97.05,97.12,97.02,97.07,13600.0
2014-09-11 15:15:00,97.05,97.51,97.04,97.34,42800.0,97.05,97.51,97.04,97.34,42800.0
2014-09-11 15:20:00,97.34,97.51,97.21,97.41,37800.0,97.34,97.51,97.21,97.41,37800.0
2014-09-11 15:25:00,97.37,97.45,97.34,97.34,17000.0,97.37,97.45,97.34,97.34,17000.0
2014-09-11 15:30:00,97.34,97.47,97.2,97.47,28800.0,97.34,97.47,97.2,97.47,28800.0
2014-09-11 15:35:00,97.5,97.5,97.22,97.27,44800.0,97.5,97.5,97.22,97.27,44800.0
2014-09-11 15:40:00,97.21,97.35,97.05,97.12,27400.0,97.21,97.35,97.05,97.12,27400.0
2014-09-11 15:45:00,97.11,97.32,97.03,97.25,76000.0,97.11,97.32,97.03,97.25,76000.0
2014-09-11 15:50:00,97.25,97.53,97.23,97.48,93800.0,97.25,97.53,97.23,97.48,93800.0
2014-09-11 15:55:00,97.47,97.69,97.4,97.5,146700.0,97.47,97.69,97.4,97.5,146700.0
2014-09-12 09:30:00,114.62,116.63,114.5,116.02,896200.0,114.62,116.63,114.5,116.02,896200.0
2014-09-12 09:35:00,116.2,116.59,115.52,116.12,446600.0,116.2,116.59,115.52,116.12,446600.0
2014-09-12 09:40:00,116.1,117.32,115.81,116.17,441800.0,116.1,117.32,115.81,116.17,441800.0
2014-09-12 09:45:00,116.17,117.18,115.7,117.15,327300.0,116.17,117.18,115.7,117.15,327300.0
2014-09-12 09:50:00,117.15,117.32,116.48,116.48,255800.0,117.15,117.32,116.48,116.48,255800.0
2014-09-12 09:55:00,116.55,116.81,115.89,116.1,217600.0,116.55,116.81,115.89,116.1,217600.0
2014-09-12 10:00:00,115.97,117.1,115.95,117.08,272100.0,115.97,117.1,115.95,117.08,272100.0
2014-09-12 10:05:00,117.03,117.95,116.83,117.2,339100.0,117.03,117.95,116.83,117.2,339100.0
2014-09-12 10:10:00,117.26,117.39,116.88,117.38,113700.0,117.26,117.39,116.88,117.38,113700.0
2014-09-12 10:15:00,117.26,117.98,117.26,117.49,238500.0,117.26,117.98,117.26,117.49,238500.0
2014-09-12 10:20:00,117.43,117.5,117.1,117.4,122900.0,117.43,117.5,117.1,117.4,122900.0
2014-09-12 10:25:00,117.38,118.2,117.31,118.01,155200.0,117.38,118.2,117.31,118.01,155200.0
2014-09-12 10:30:00,118.0,118.1,117.31,117.55,158100.0,118.0,118.1,117.31,117.55,158100.0
2014-09-12 10:35:00,117.63,117.72,117.16,117.62,104200.0,117.63,117.72,117.16,117.62,104200.0
2014-09-12 10:40:00,117.63,117.84,117.24,117.57,81300.0,117.63,117.84,117.24,117.57,81300.0
2014-09-12 10:45:00,117.55,117.66,117.2,117.49,60500.0,117.55,117.66,117.2,117.49,60500.0
2014-09-12 10:50:00,117.34,117.62,117.25,117.25,46600.0,117.34,117.62,117.25,117.25,46600.0
2014-09-12 10:55:00,117.23,117.5,117.1,117.45,79700.0,117.23,117.5,117.1,117.45,79700.0
2014-09-12 11:00:00,117.44,117.92,117.36,117.46,130200.0,117.44,117.92,117.36,117.46,130200.0
2014-09-12 11:05:00,117.45,117.58,117.4,117.49,41700.0,117.45,117.58,117.4,117.49,41700.0
2014-09-12 11:10:00,117.48,117.51,117.2,117.2,46600.0,117.48,117.51,117.2,117.2,46600.0
2014-09-12 11:15:00,117.2,117.61,117.15,117.46,40400.0,117.2,117.61,117.15,117.46,40400.0
2014-09-12 11:20:00,117.47,117.47,116.89,117.36,57600.0,117.47,117.47,116.89,117.36,57600.0
2014-09-12 11:25:00,117.3,117.55,117.3,117.5,57200.0,117.3,117.55,117.3,117.5,57200.0
2014-09-12 11:30:00,117.46,117.5,117.35,117.43,58200.0,117.46,117.5,117.35,117.43,58200.0
2014-09-12 11:35:00,117.37,117.54,117.36,117.46,52500.0,117.37,117.54,117.36,117.46,52500.0
2014-09-12 11:40:00,117.46,117.53,117.11,117.29,33000.0,117.46,117.53,117.11,117.29,33000.0
2014-09-12 11:45:00,117.25,117.29,116.75,116.99,54700.0,117.25,117.29,116.75,116.99,54700.0
2014-09-12 11:50:00,116.92,116.92,116.54,116.65,80100.0,116.92,116.92,116.54,116.65,80100.0
2014-09-12 11:55:00,116.61,116.68,116.21,116.27,68100.0,116.61,116.68,116.21,116.27,68100.0
2014-09-12 12:00:00,116.25,117.18,116.03,116.9,94400.0,116.25,117.18,116.03,116.9,94400.0
2014-09-12 12:05:00,116.88,116.96,116.41,116.74,39100.0,116.88,116.96,116.41,116.74,39100.0
2014-09-12 12:10:00,116.81,116.83,116.5,116.57,17200.0,116.81,116.83,116.5,116.57,17200.0
2014-09-12 12:15:00,116.58,116.75,116.5,116.52,22400.0,116.58,116.75,116.5,116.52,22400.0
2014-09-12 12:20:00,116.52,116.59,116.31,116.53,26900.0,116.52,116.59,116.31,116.53,26900.0
2014-09-12 12:25:00,116.54,116.55,116.35,116.38,13700.0,116.54,116.55,116.35,116.38,13700.0
2014-09-12 12:30:00,116.39,116.39,116.05,116.23,76000.0,116.39,116.39,116.05,116.23,76000.0
2014-09-12 12:35:00,116.19,116.39,116.0,116.35,85100.0,116.19,116.39,116.0,116.35,85100.0
2014-09-12 12:40:00,116.35,116.47,116.0,116.07,78400.0,116.35,116.47,116.0,116.07,78400.0
2014-09-12 12:45:00,116.07,116.08,115.27,115.64,147500.0,116.07,116.08,115.27,115.64,147500.0
2014-09-12 12:50:00,115.71,115.77,115.11,115.31,67300.0,115.71,115.77,115.11,115.31,67300.0
2014-09-12 12:55:00,115.31,115.44,115.13,115.36,56400.0,115.31,115.44,115.13,115.36,56400.0
2014-09-12 13:00:00,115.36,116.0,115.16,116.0,68500.0,115.36,116.0,115.16,116.0,68500.0
2014-09-12 13:05:00,115.95,116.0,115.53,115.79,49300.0,115.95,116.0,115.53,115.79,49300.0
2014-09-12 13:10:00,115.78,115.85,115.51,115.69,32300.0,115.78,115.85,115.51,115.69,32300.0
2014-09-12 13:15:00,115.62,116.09,115.37,115.49,59800.0,115.62,116.09,115.37,115.49,59800.0
2014-09-12 13:20:00,115.5,115.88,115.46,115.56,19600.0,115.5,115.88,115.46,115.56,19600.0
2014-09-12 13:25:00,115.52,115.88,115.35,115.67,33600.0,115.52,115.88,115.35,115.67,33600.0
2014-09-12 13:30:00,115.66,115.81,115.18,115.19,92900.0,115.66,115.81,115.18,115.19,92900.0
2014-09-12 13:35:00,115.19,115.39,114.59,114.62,72400.0,115.19,115.39,114.59,114.62,72400.0
2014-09-12 13:40:00,114.6,115.15,114.31,115.09,90600.0,114.6,115.15,114.31,115.09,90600.0
2014-09-12 13:45:00,115.15,115.2,114.63,114.73,57300.0,115.15,115.2,114.63,114.73,57300.0
2014-09-12 13:50:00,114.75,115.23,114.72,115.19,25000.0,114.75,115.23,114.72,115.19,25000.0
2014-09-12 13:55:00,115.19,115.22,114.58,114.63,70700.0,115.19,115.22,114.58,114.63,70700.0
2014-09-12 14:00:00,114.59,114.99,114.59,114.99,38800.0,114.59,114.99,114.59,114.99,38800.0
2014-09-12 14:05:00,114.97,115.0,114.81,114.98,49800.0,114.97,115.0,114.81,114.98,49800.0
2014-09-12 14:10:00,114.98,115.48,114.67,114.81,94000.0,114.98,115.48,114.67,114.81,94000.0
2014-09-12 14:15:00,114.85,114.97,114.68,114.81,29400.0,114.85,114.97,114.68,114.81,29400.0
2014-09-12 14:20:00,114.82,114.83,114.25,114.48,66100.0,114.82,114.83,114.25,114.48,66100.0
2014-09-12 14:25:00,114.48,114.7,114.12,114.27,41700.0,114.48,114.7,114.12,114.27,41700.0
2014-09-12 14:30:00,114.29,114.63,114.22,114.23,35000.0,114.29,114.63,114.22,114.23,35000.0
2014-09-12 14:35:00,114.26,114.57,114.2,114.42,64600.0,114.26,114.57,114.2,114.42,64600.0
2014-09-12 14:40:00,114.41,114.67,114.3,114.43,38000.0,114.41,114.67,114.3,114.43,38000.0
2014-09-12 14:45:00,114.47,114.9,114.43,114.78,61600.0,114.47,114.9,114.43,114.78,61600.0
2014-09-12 14:50:00,114.69,114.79,114.46,114.69,32900.0,114.69,114.79,114.46,114.69,32900.0
2014-09-12 14:55:00,114.67,114.75,114.41,114.58,28900.0,114.67,114.75,114.41,114.58,28900.0
2014-09-12 15:00:00,114.59,114.75,114.44,114.64,39200.0,114.59,114.75,114.44,114.64,39200.0
2014-09-12 15:05:00,114.66,114.93,114.6,114.74,63600.0,114.66,114.93,114.6,114.74,63600.0
2014-09-12 15:10:00,114.74,115.16,114.64,114.7,72900.0,114.74,115.16,114.64,114.7,72900.0
2014-09-12 15:15:00,114.7,114.87,114.63,114.71,37500.0,114.7,114.87,114.63,114.71,37500.0
2014-09-12 15:20:00,114.69,114.96,114.67,114.79,54300.0,114.69,114.96,114.67,114.79,54300.0
2014-09-12 15:25:00,114.8,115.35,114.69,115.3,75400.0,114.8,115.35,114.69,115.3,75400.0
2014-09-12 15:30:00,115.31,115.4,114.82,114.95,78600.0,115.31,115.4,114.82,114.95,78600.0
2014-09-12 15:35:00,114.95,114.95,114.5,114.78,88300.0,114.95,114.95,114.5,114.78,88300.0
2014-09-12 15:40:00,114.82,114.95,114.75,114.78,69200.0,114.82,114.95,114.75,114.78,69200.0
2014-09-12 15:45:00,114.78,114.94,114.78,114.91,85000.0,114.78,114.94,114.78,114.91,85000.0
2014-09-12 15:50:00,114.91,114.91,114.68,114.84,151500.0,114.91,114.91,114.68,114.84,151500.0
2014-09-12 15:55:00,114.85,115.13,114.75,114.9,207300.0,114.85,115.13,114.75,114.9,207300.0
2014-09-15 09:30:00,114.61,115.29,114.1,114.19,39200.0,114.61,115.29,114.1,114.19,39200.0
2014-09-15 09:35:00,114.13,114.42,113.77,113.93,37900.0,114.13,114.42,113.77,113.93,37900.0
2014-09-15 09:40:00,113.75,114.27,113.58,113.66,41200.0,113.75,114.27,113.58,113.66,41200.0
2014-09-15 09:45:00,113.58,113.97,113.3,113.6,20600.0,113.58,113.97,113.3,113.6,20600.0
2014-09-15 09:50:00,113.6,113.98,113.6,113.67,31700.0,113.6,113.98,113.6,113.67,31700.0
2014-09-15 09:55:00,113.86,113.86,113.14,113.26,22700.0,113.86,113.86,113.14,113.26,22700.0
2014-09-15 10:00:00,113.25,113.58,113.16,113.41,34500.0,113.25,113.58,113.16,113.41,34500.0
2014-09-15 10:05:00,113.44,113.74,113.37,113.59,18000.0,113.44,113.74,113.37,113.59,18000.0
2014-09-15 10:10:00,113.61,113.64,113.47,113.6,18000.0,113.61,113.64,113.47,113.6,18000.0
2014-09-15 10:15:00,113.5,113.94,113.5,113.94,17700.0,113.5,113.94,113.5,113.94,17700.0
2014-09-15 10:20:00,113.95,114.3,113.85,114.13,36200.0,113.95,114.3,113.85,114.13,36200.0
2014-09-15 10:25:00,114.24,114.72,114.23,114.64,21900.0,114.24,114.72,114.23,114.64,21900.0
2014-09-15 10:30:00,114.7,114.7,114.5,114.6,26600.0,114.7,114.7,114.5,114.6,26600.0
2014-09-15 10:35:00,114.56,114.73,114.52,114.59,115800.0,114.56,114.73,114.52,114.59,115800.0
2014-09-15 10:40:00,114.55,114.94,114.52,114.84,36500.0,114.55,114.94,114.52,114.84,36500.0
2014-09-15 10:45:00,114.84,114.85,114.47,114.74,31700.0,114.84,114.85,114.47,114.74,31700.0
2014-09-15 10:50:00,114.75,114.79,114.51,114.51,9100.0,114.75,114.79,114.51,114.51,9100.0
2014-09-15 10:55:00,114.62,114.89,114.51,114.72,10800.0,114.62,114.89,114.51,114.72,10800.0
2014-09-15 11:00:00,114.71,114.78,114.6,114.7,8500.0,114.71,114.78,114.6,114.7,8500.0
2014-09-15 11:05:00,114.7,114.77,114.51,114.77,17900.0,114.7,114.77,114.51,114.77,17900.0
2014-09-15 11:10:00,114.8,114.9,114.47,114.7,27700.0,114.8,114.9,114.47,114.7,27700.0
2014-09-15 11:15:00,114.68,114.79,114.51,114.6,13100.0,114.68,114.79,114.51,114.6,13100.0
2014-09-15 11:20:00,114.55,114.64,114.27,114.39,22600.0,114.55,114.64,114.27,114.39,22600.0
2014-09-15 11:25:00,114.29,114.39,114.06,114.2,11800.0,114.29,114.39,114.06,114.2,11800.0
2014-09-15 11:30:00,114.24,114.45,114.21,114.25,7100.0,114.24,114.45,114.21,114.25,7100.0
2014-09-15 11:35:00,114.25,114.4,114.14,114.21,24400.0,114.25,114.4,114.14,114.21,24400.0
2014-09-15 11:40:00,114.16,114.35,114.16,114.34,3700.0,114.16,114.35,114.16,114.34,3700.0
2014-09-15 11:45:00,114.35,114.35,114.0,114.0,9900.0,114.35,114.35,114.0,114.0,9900.0
2014-09-15 11:50:00,114.04,114.15,114.0,114.06,13200.0,114.04,114.15,114.0,114.06,13200.0
2014-09-15 11:55:00,114.11,114.3,114.07,114.16,17600.0,114.11,114.3,114.07,114.16,17600.0
2014-09-15 12:00:00,114.18,114.28,114.03,114.17,12900.0,114.18,114.28,114.03,114.17,12900.0
2014-09-15 12:05:00,114.19,114.36,114.19,114.33,8900.0,114.19,114.36,114.19,114.33,8900.0
2014-09-15 12:10:00,114.29,114.43,114.18,114.43,7200.0,114.29,114.43,114.18,114.43,7200.0
2014-09-15 12:15:00,114.36,114.6,114.33,114.59,21900.0,114.36,114.6,114.33,114.59,21900.0
2014-09-15 12:20:00,114.56,114.68,114.48,114.52,15000.0,114.56,114.68,114.48,114.52,15000.0
2014-09-15 12:25:00,114.58,114.68,114.52,114.52,5900.0,114.58,114.68,114.52,114.52,5900.0
2014-09-15 12:30:00,114.5,114.5,114.3,114.4,7500.0,114.5,114.5,114.3,114.4,7500.0
2014-09-15 12:35:00,114.41,114.53,114.32,114.52,10300.0,114.41,114.53,114.32,114.52,10300.0
2014-09-15 12:40:00,114.53,114.71,114.47,114.71,3600.0,114.53,114.71,114.47,114.71,3600.0
2014-09-15 12:45:00,114.64,114.76,114.58,114.7,16800.0,114.64,114.76,114.58,114.7,16800.0
2014-09-15 12:50:00,114.72,114.88,114.6,114.72,8900.0,114.72,114.88,114.6,114.72,8900.0
2014-09-15 12:55:00,114.66,114.8,114.6,114.75,7400.0,114.66,114.8,114.6,114.75,7400.0
2014-09-15 13:00:00,114.78,114.78,114.58,114.65,12100.0,114.78,114.78,114.58,114.65,12100.0
2014-09-15 13:05:00,114.64,114.79,114.6,114.66,10100.0,114.64,114.79,114.6,114.66,10100.0
2014-09-15 13:10:00,114.65,114.74,114.56,114.56,6500.0,114.65,114.74,114.56,114.56,6500.0
2014-09-15 13:15:00,114.6,114.75,114.55,114.55,7500.0,114.6,114.75,114.55,114.55,7500.0
2014-09-15 13:20:00,114.54,114.66,114.38,114.62,14100.0,114.54,114.66,114.38,114.62,14100.0
2014-09-15 13:25:00,114.61,114.71,114.54,114.71,7500.0,114.61,114.71,114.54,114.71,7500.0
2014-09-15 13:30:00,114.7,114.78,114.6,114.78,16200.0,114.7,114.78,114.6,114.78,16200.0
2014-09-15 13:35:00,114.8,114.81,114.62,114.81,7200.0,114.8,114.81,114.62,114.81,7200.0
2014-09-15 13:40:00,114.85,114.88,114.78,114.78,6800.0,114.85,114.88,114.78,114.78,6800.0
2014-09-15 13:45:00,114.86,114.9,114.68,114.8,16800.0,114.86,114.9,114.68,114.8,16800.0
2014-09-15 13:50:00,114.81,114.81,114.6,114.62,20000.0,114.81,114.81,114.6,114.62,20000.0
2014-09-15 13:55:00,114.67,114.67,114.49,114.52,7000.0,114.67,114.67,114.49,114.52,7000.0
2014-09-15 14:00:00,114.55,114.55,114.39,114.45,10300.0,114.55,114.55,114.39,114.45,10300.0
2014-09-15 14:05:00,114.44,114.53,114.38,114.38,14700.0,114.44,114.53,114.38,114.38,14700.0
2014-09-15 14:10:00,114.39,114.48,114.32,114.4,7900.0,114.39,114.48,114.32,114.4,7900.0
2014-09-15 14:15:00,114.43,114.47,114.38,114.47,8400.0,114.43,114.47,114.38,114.47,8400.0
2014-09-15 14:20:00,114.47,114.49,114.32,114.32,6600.0,114.47,114.49,114.32,114.32,6600.0
2014-09-15 14:25:00,114.36,114.57,114.35,114.56,14300.0,114.36,114.57,114.35,114.56,14300.0
2014-09-15 14:30:00,114.53,114.61,114.44,114.56,10600.0,114.53,114.61,114.44,114.56,10600.0
2014-09-15 14:35:00,114.57,114.73,114.51,114.71,7700.0,114.57,114.73,114.51,114.71,7700.0
2014-09-15 14:40:00,114.71,114.71,114.59,114.66,11400.0,114.71,114.71,114.59,114.66,11400.0
2014-09-15 14:45:00,114.69,114.73,114.57,114.61,9000.0,114.69,114.73,114.57,114.61,9000.0
2014-09-15 14:50:00,114.58,114.61,114.54,114.57,13300.0,114.58,114.61,114.54,114.57,13300.0
2014-09-15 14:55:00,114.53,114.53,114.36,114.44,11600.0,114.53,114.53,114.36,114.44,11600.0
2014-09-15 15:00:00,114.45,114.51,114.37,114.47,12200.0,114.45,114.51,114.37,114.47,12200.0
2014-09-15 15:05:00,114.47,114.66,114.47,114.61,7900.0,114.47,114.66,114.47,114.61,7900.0
2014-09-15 15:10:00,114.63,114.64,114.53,114.56,6700.0,114.63,114.64,114.53,114.56,6700.0
2014-09-15 15:15:00,114.57,114.64,114.53,114.54,11100.0,114.57,114.64,114.53,114.54,11100.0
2014-09-15 15:20:00,114.52,114.71,114.52,114.71,8100.0,114.52,114.71,114.52,114.71,8100.0
2014-09-15 15:25:00,114.71,114.8,114.71,114.78,10600.0,114.71,114.8,114.71,114.78,10600.0
2014-09-15 15:30:00,114.78,114.81,114.69,114.75,17400.0,114.78,114.81,114.69,114.75,17400.0
2014-09-15 15:35:00,114.79,114.82,114.68,114.72,14600.0,114.79,114.82,114.68,114.72,14600.0
2014-09-15 15:40:00,114.73,114.76,114.68,114.68,21300.0,114.73,114.76,114.68,114.68,21300.0
2014-09-15 15:45:00,114.7,114.73,114.63,114.73,22900.0,114.7,114.73,114.63,114.73,22900.0
2014-09-15 15:50:00,114.71,114.72,114.39,114.47,55200.0,114.71,114.72,114.39,114.47,55200.0
2014-09-15 15:55:00,114.45,114.52,114.39,114.41,42200.0,114.45,114.52,114.39,114.41,42200.0
2014-09-16 09:30:00,114.04,114.59,113.2,114.43,45700.0,114.04,114.59,113.2,114.43,45700.0
2014-09-16 09:35:00,114.5,114.8,114.28,114.32,6700.0,114.5,114.8,114.28,114.32,6700.0
2014-09-16 09:40:00,114.28,114.29,113.91,114.0,10500.0,114.28,114.29,113.91,114.0,10500.0
2014-09-16 09:45:00,114.0,114.41,114.0,114.34,17200.0,114.0,114.41,114.0,114.34,17200.0
2014-09-16 09:50:00,114.35,114.66,114.35,114.36,12400.0,114.35,114.66,114.35,114.36,12400.0
2014-09-16 09:55:00,114.44,114.71,114.31,114.6,19600.0,114.44,114.71,114.31,114.6,19600.0
2014-09-16 10:00:00,114.67,114.84,114.47,114.58,15200.0,114.67,114.84,114.47,114.58,15200.0
2014-09-16 10:05:00,114.48,114.69,114.41,114.41,10100.0,114.48,114.69,114.41,114.41,10100.0
2014-09-16 10:10:00,114.41,114.59,114.13,114.26,10100.0,114.41,114.59,114.13,114.26,10100.0
2014-09-16 10:15:00,114.27,114.44,114.11,114.19,15400.0,114.27,114.44,114.11,114.19,15400.0
2014-09-16 10:20:00,114.09,114.41,114.07,114.08,28700.0,114.09,114.41,114.07,114.08,28700.0
2014-09-16 10:25:00,114.04,114.28,114.0,114.02,7700.0,114.04,114.28,114.0,114.02,7700.0
2014-09-16 10:30:00,114.02,114.45,114.0,114.35,85400.0,114.02,114.45,114.0,114.35,85400.0
2014-09-16 10:35:00,114.34,114.51,114.25,114.44,10900.0,114.34,114.51,114.25,114.44,10900.0
2014-09-16 10:40:00,114.47,114.6,114.32,114.32,14500.0,114.47,114.6,114.32,114.32,14500.0
2014-09-16 10:45:00,114.35,114.82,114.35,114.75,7500.0,114.35,114.82,114.35,114.75,7500.0
2014-09-16 10:50:00,114.72,114.8,114.54,114.58,48000.0,114.72,114.8,114.54,114.58,48000.0
2014-09-16 10:55:00,114.71,114.76,114.17,114.35,6600.0,114.71,114.76,114.17,114.35,6600.0
2014-09-16 11:00:00,114.38,114.47,114.15,114.47,33400.0,114.38,114.47,114.15,114.47,33400.0
2014-09-16 11:05:00,114.46,114.52,114.32,114.47,26500.0,114.46,114.52,114.32,114.47,26500.0
2014-09-16 11:10:00,114.52,114.63,114.45,114.47,7700.0,114.52,114.63,114.45,114.47,7700.0
2014-09-16 11:15:00,114.47,114.6,114.39,114.54,26900.0,114.47,114.6,114.39,114.54,26900.0
2014-09-16 11:20:00,114.53,114.77,114.48,114.66,28000.0,114.53,114.77,114.48,114.66,28000.0
2014-09-16 11:25:00,114.72,114.89,114.6,114.89,30800.0,114.72,114.89,114.6,114.89,30800.0
2014-09-16 11:30:00,114.93,115.0,114.73,114.98,29600.0,114.93,115.0,114.73,114.98,29600.0
2014-09-16 11:35:00,114.93,115.06,114.73,114.81,34900.0,114.93,115.06,114.73,114.81,34900.0
2014-09-16 11:40:00,114.8,114.9,114.58,114.71,23000.0,114.8,114.9,114.58,114.71,23000.0
2014-09-16 11:45:00,114.71,114.71,114.55,114.59,14400.0,114.71,114.71,114.55,114.59,14400.0
2014-09-16 11:50:00,114.58,114.87,114.46,114.87,21100.0,114.58,114.87,114.46,114.87,21100.0
2014-09-16 11:55:00,114.87,114.87,114.66,114.7,14100.0,114.87,114.87,114.66,114.7,14100.0
2014-09-16 12:00:00,114.7,115.01,114.67,114.89,26300.0,114.7,115.01,114.67,114.89,26300.0
2014-09-16 12:05:00,114.9,115.17,114.85,115.14,29100.0,114.9,115.17,114.85,115.14,29100.0
2014-09-16 12:10:00,115.14,115.61,115.13,115.56,24800.0,115.14,115.61,115.13,115.56,24800.0
2014-09-16 12:15:00,115.59,115.75,115.38,115.64,22700.0,115.59,115.75,115.38,115.64,22700.0
2014-09-16 12:20:00,115.75,115.88,115.56,115.77,16000.0,115.75,115.88,115.56,115.77,16000.0
2014-09-16 12:25:00,115.87,115.94,115.77,115.87,6100.0,115.87,115.94,115.77,115.87,6100.0
2014-09-16 12:30:00,115.83,116.13,115.82,115.98,8600.0,115.83,116.13,115.82,115.98,8600.0
2014-09-16 12:35:00,115.92,116.1,115.77,116.05,7500.0,115.92,116.1,115.77,116.05,7500.0
2014-09-16 12:40:00,116.05,116.48,116.02,116.24,31400.0,116.05,116.48,116.02,116.24,31400.0
2014-09-16 12:45:00,116.22,116.42,116.22,116.24,10500.0,116.22,116.42,116.22,116.24,10500.0
2014-09-16 12:50:00,116.29,116.46,116.17,116.2,10300.0,116.29,116.46,116.17,116.2,10300.0
2014-09-16 12:55:00,116.18,116.22,115.92,116.05,6700.0,116.18,116.22,115.92,116.05,6700.0
2014-09-16 13:00:00,116.09,116.54,116.09,116.37,26200.0,116.09,116.54,116.09,116.37,26200.0
2014-09-16 13:05:00,116.29,116.38,116.25,116.25,1000.0,116.29,116.38,116.25,116.25,1000.0
2014-09-16 13:10:00,116.33,116.4,116.24,116.31,12900.0,116.33,116.4,116.24,116.31,12900.0
2014-09-16 13:15:00,116.25,116.55,116.25,116.55,10200.0,116.25,116.55,116.25,116.55,10200.0
2014-09-16 13:20:00,116.52,116.58,116.29,116.51,22000.0,116.52,116.58,116.29,116.51,22000.0
2014-09-16 13:25:00,116.47,116.48,116.4,116.45,4800.0,116.47,116.48,116.4,116.45,4800.0
2014-09-16 13:30:00,116.45,116.55,116.18,116.27,5800.0,116.45,116.55,116.18,116.27,5800.0
2014-09-16 13:35:00,116.27,116.43,116.21,116.43,6500.0,116.27,116.43,116.21,116.43,6500.0
2014-09-16 13:40:00,116.44,116.51,116.41,116.46,5300.0,116.44,116.51,116.41,116.46,5300.0
2014-09-16 13:45:00,116.34,116.48,116.34,116.48,2800.0,116.34,116.48,116.34,116.48,2800.0
2014-09-16 13:50:00,116.5,116.58,116.46,116.46,9600.0,116.5,116.58,116.46,116.46,9600.0
2014-09-16 13:55:00,116.51,116.74,116.5,116.74,7800.0,116.51,116.74,116.5,116.74,7800.0
2014-09-16 14:00:00,116.73,116.73,116.53,116.67,9500.0,116.73,116.73,116.53,116.67,9500.0
2014-09-16 14:05:00,116.67,116.85,116.65,116.79,17000.0,116.67,116.85,116.65,116.79,17000.0
2014-09-16 14:10:00,116.81,116.92,116.75,116.91,7200.0,116.81,116.92,116.75,116.91,7200.0
2014-09-16 14:15:00,116.92,116.95,116.85,116.88,9100.0,116.92,116.95,116.85,116.88,9100.0
2014-09-16 14:20:00,116.88,116.95,116.87,116.95,8900.0,116.88,116.95,116.87,116.95,8900.0
2014-09-16 14:25:00,116.95,116.95,116.83,116.83,7000.0,116.95,116.95,116.83,116.83,7000.0
2014-09-16 14:30:00,116.85,116.91,116.79,116.89,15600.0,116.85,116.91,116.79,116.89,15600.0
2014-09-16 14:35:00,116.92,116.92,116.77,116.87,11000.0,116.92,116.92,116.77,116.87,11000.0
2014-09-16 14:40:00,116.9,116.93,116.83,116.86,6900.0,116.9,116.93,116.83,116.86,6900.0
2014-09-16 14:45:00,116.84,116.97,116.84,116.94,12900.0,116.84,116.97,116.84,116.94,12900.0
2014-09-16 14:50:00,116.9,116.9,116.78,116.79,12200.0,116.9,116.9,116.78,116.79,12200.0
2014-09-16 14:55:00,116.79,116.79,116.64,116.66,6300.0,116.79,116.79,116.64,116.66,6300.0
2014-09-16 15:00:00,116.56,116.59,116.44,116.53,14200.0,116.56,116.59,116.44,116.53,14200.0
2014-09-16 15:05:00,116.55,116.6,116.39,116.39,5900.0,116.55,116.6,116.39,116.39,5900.0
2014-09-16 15:10:00,116.39,116.39,116.16,116.17,8300.0,116.39,116.39,116.16,116.17,8300.0
2014-09-16 15:15:00,116.17,116.18,116.04,116.11,14100.0,116.17,116.18,116.04,116.11,14100.0
2014-09-16 15:20:00,116.13,116.27,116.07,116.24,19200.0,116.13,116.27,116.07,116.24,19200.0
2014-09-16 15:25:00,116.25,116.27,115.99,116.07,9500.0,116.25,116.27,115.99,116.07,9500.0
2014-09-16 15:30:00,116.09,116.27,116.07,116.21,19100.0,116.09,116.27,116.07,116.21,19100.0
2014-09-16 15:35:00,116.2,116.34,116.2,116.32,9600.0,116.2,116.34,116.2,116.32,9600.0
2014-09-16 15:40:00,116.28,116.37,116.18,116.3,18900.0,116.28,116.37,116.18,116.3,18900.0
2014-09-16 15:45:00,116.3,116.34,116.25,116.3,43300.0,116.3,116.34,116.25,116.3,43300.0
2014-09-16 15:50:00,116.28,116.32,116.2,116.26,43600.0,116.28,116.32,116.2,116.26,43600.0
2014-09-16 15:55:00,116.25,116.32,116.07,116.15,77200.0,116.25,116.32,116.07,116.15,77200.0
2014-09-17 09:30:00,116.15,116.9,116.08,116.74,7400.0,116.15,116.9,116.08,116.74,7400.0
2014-09-17 09:35:00,116.5,117.13,116.5,117.13,23400.0,116.5,117.13,116.5,117.13,23400.0
2014-09-17 09:40:00,117.0,117.52,117.0,117.37,19800.0,117.0,117.52,117.0,117.37,19800.0
2014-09-17 09:45:00,117.42,117.94,117.31,117.91,39000.0,117.42,117.94,117.31,117.91,39000.0
2014-09-17 09:50:00,117.9,118.63,117.74,118.54,43900.0,117.9,118.63,117.74,118.54,43900.0
2014-09-17 09:55:00,118.59,118.72,118.26,118.3,28900.0,118.59,118.72,118.26,118.3,28900.0
2014-09-17 10:00:00,118.33,118.4,117.99,118.38,18000.0,118.33,118.4,117.99,118.38,18000.0
2014-09-17 10:05:00,118.37,118.66,118.37,118.66,24700.0,118.37,118.66,118.37,118.66,24700.0
2014-09-17 10:10:00,118.67,118.73,118.3,118.66,39900.0,118.67,118.73,118.3,118.66,39900.0
2014-09-17 10:15:00,118.65,118.7,118.45,118.49,16100.0,118.65,118.7,118.45,118.49,16100.0
2014-09-17 10:20:00,118.46,118.67,118.46,118.65,12900.0,118.46,118.67,118.46,118.65,12900.0
2014-09-17 10:25:00,118.64,118.73,118.43,118.7,21800.0,118.64,118.73,118.43,118.7,21800.0
2014-09-17 10:30:00,118.69,118.79,118.6,118.66,20700.0,118.69,118.79,118.6,118.66,20700.0
2014-09-17 10:35:00,118.59,118.7,118.43,118.66,13600.0,118.59,118.7,118.43,118.66,13600.0
2014-09-17 10:40:00,118.73,118.88,118.52,118.61,14100.0,118.73,118.88,118.52,118.61,14100.0
2014-09-17 10:45:00,118.64,118.8,118.53,118.8,18800.0,118.64,118.8,118.53,118.8,18800.0
2014-09-17 10:50:00,118.8,118.94,118.66,118.79,18100.0,118.8,118.94,118.66,118.79,18100.0
2014-09-17 10:55:00,118.82,119.0,118.61,118.61,20200.0,118.82,119.0,118.61,118.61,20200.0
2014-09-17 11:00:00,118.61,118.8,118.49,118.67,22200.0,118.61,118.8,118.49,118.67,22200.0
2014-09-17 11:05:00,118.65,118.8,118.47,118.52,17600.0,118.65,118.8,118.47,118.52,17600.0
2014-09-17 11:10:00,118.52,118.62,118.43,118.55,19700.0,118.52,118.62,118.43,118.55,19700.0
2014-09-17 11:15:00,118.56,118.7,118.46,118.7,12100.0,118.56,118.7,118.46,118.7,12100.0
2014-09-17 11:20:00,118.74,118.74,118.51,118.67,38500.0,118.74,118.74,118.51,118.67,38500.0
2014-09-17 11:25:00,118.67,118.8,118.53,118.65,16200.0,118.67,118.8,118.53,118.65,16200.0
2014-09-17 11:30:00,118.65,118.94,118.54,118.93,15700.0,118.65,118.94,118.54,118.93,15700.0
2014-09-17 11:35:00,118.88,119.81,118.84,119.62,81500.0,118.88,119.81,118.84,119.62,81500.0
2014-09-17 11:40:00,119.58,119.72,119.37,119.44,18000.0,119.58,119.72,119.37,119.44,18000.0
2014-09-17 11:45:00,119.44,119.62,119.34,119.62,14100.0,119.44,119.62,119.34,119.62,14100.0
2014-09-17 11:50:00,119.57,119.68,119.4,119.63,9500.0,119.57,119.68,119.4,119.63,9500.0
2014-09-17 11:55:00,119.62,119.63,119.49,119.52,10300.0,119.62,119.63,119.49,119.52,10300.0
2014-09-17 12:00:00,119.49,119.62,119.49,119.55,13000.0,119.49,119.62,119.49,119.55,13000.0
2014-09-17 12:05:00,119.48,119.6,119.48,119.58,10600.0,119.48,119.6,119.48,119.58,10600.0
2014-09-17 12:10:00,119.53,119.7,119.53,119.7,9300.0,119.53,119.7,119.53,119.7,9300.0
2014-09-17 12:15:00,119.75,119.92,119.74,119.83,19100.0,119.75,119.92,119.74,119.83,19100.0
2014-09-17 12:20:00,119.77,120.4,119.77,120.39,30800.0,119.77,120.4,119.77,120.39,30800.0
2014-09-17 12:25:00,120.33,120.57,120.13,120.54,45700.0,120.33,120.57,120.13,120.54,45700.0
2014-09-17 12:30:00,120.53,120.56,120.17,120.39,26900.0,120.53,120.56,120.17,120.39,26900.0
2014-09-17 12:35:00,120.39,120.49,120.2,120.22,26000.0,120.39,120.49,120.2,120.22,26000.0
2014-09-17 12:40:00,120.23,120.4,120.14,120.2,17000.0,120.23,120.4,120.14,120.2,17000.0
2014-09-17 12:45:00,120.2,120.2,120.02,120.09,14800.0,120.2,120.2,120.02,120.09,14800.0
2014-09-17 12:50:00,120.06,120.4,120.06,120.32,11600.0,120.06,120.4,120.06,120.32,11600.0
2014-09-17 12:55:00,120.36,120.55,120.36,120.48,15500.0,120.36,120.55,120.36,120.48,15500.0
2014-09-17 13:00:00,120.46,120.46,120.22,120.29,10100.0,120.46,120.46,120.22,120.29,10100.0
2014-09-17 13:05:00,120.34,120.55,120.26,120.31,21900.0,120.34,120.55,120.26,120.31,21900.0
2014-09-17 13:10:00,120.26,120.42,120.24,120.24,9200.0,120.26,120.42,120.24,120.24,9200.0
2014-09-17 13:15:00,120.35,120.48,120.27,120.48,6900.0,120.35,120.48,120.27,120.48,6900.0
2014-09-17 13:20:00,120.44,120.46,120.36,120.36,8500.0,120.44,120.46,120.36,120.36,8500.0
2014-09-17 13:25:00,120.35,120.38,120.25,120.33,14700.0,120.35,120.38,120.25,120.33,14700.0
2014-09-17 13:30:00,120.32,120.42,119.97,119.98,19900.0,120.32,120.42,119.97,119.98,19900.0
2014-09-17 13:35:00,119.98,120.14,119.94,120.07,26900.0,119.98,120.14,119.94,120.07,26900.0
2014-09-17 13:40:00,120.02,120.19,119.95,120.19,8600.0,120.02,120.19,119.95,120.19,8600.0
2014-09-17 13:45:00,120.18,120.23,119.78,119.98,59200.0,120.18,120.23,119.78,119.98,59200.0
2014-09-17 13:50:00,119.95,119.95,119.65,119.77,13100.0,119.95,119.95,119.65,119.77,13100.0
2014-09-17 13:55:00,119.77,119.85,119.61,119.77,24000.0,119.77,119.85,119.61,119.77,24000.0
2014-09-17 14:00:00,119.74,119.87,118.74,119.05,51400.0,119.74,119.87,118.74,119.05,51400.0
2014-09-17 14:05:00,118.96,119.43,118.92,119.43,18400.0,118.96,119.43,118.92,119.43,18400.0
2014-09-17 14:10:00,119.46,119.78,119.46,119.65,17200.0,119.46,119.78,119.46,119.65,17200.0
2014-09-17 14:15:00,119.55,119.58,119.36,119.54,11000.0,119.55,119.58,119.36,119.54,11000.0
2014-09-17 14:20:00,119.52,119.77,119.5,119.72,9300.0,119.52,119.77,119.5,119.72,9300.0
2014-09-17 14:25:00,119.76,119.77,119.61,119.73,26200.0,119.76,119.77,119.61,119.73,26200.0
2014-09-17 14:30:00,119.72,119.74,119.3,119.35,13400.0,119.72,119.74,119.3,119.35,13400.0
2014-09-17 14:35:00,119.32,119.4,119.29,119.37,11300.0,119.32,119.4,119.29,119.37,11300.0
2014-09-17 14:40:00,119.39,119.46,118.86,118.93,28900.0,119.39,119.46,118.86,118.93,28900.0
2014-09-17 14:45:00,118.91,119.08,118.66,119.0,37000.0,118.91,119.08,118.66,119.0,37000.0
2014-09-17 14:50:00,119.0,119.0,118.9,119.0,13500.0,119.0,119.0,118.9,119.0,13500.0
2014-09-17 14:55:00,118.98,119.0,118.94,118.99,20700.0,118.98,119.0,118.94,118.99,20700.0
2014-09-17 15:00:00,119.0,119.36,118.98,119.35,12700.0,119.0,119.36,118.98,119.35,12700.0
2014-09-17 15:05:00,119.39,119.48,119.12,119.21,11200.0,119.39,119.48,119.12,119.21,11200.0
2014-09-17 15:10:00,119.21,119.33,119.09,119.19,18600.0,119.21,119.33,119.09,119.19,18600.0
2014-09-17 15:15:00,119.24,119.26,119.0,119.0,10400.0,119.24,119.26,119.0,119.0,10400.0
2014-09-17 15:20:00,119.01,119.02,118.79,118.84,35400.0,119.01,119.02,118.79,118.84,35400.0
2014-09-17 15:25:00,118.76,119.15,118.59,118.88,30900.0,118.76,119.15,118.59,118.88,30900.0
2014-09-17 15:30:00,118.9,119.03,118.79,118.99,30000.0,118.9,119.03,118.79,118.99,30000.0
2014-09-17 15:35:00,118.93,118.98,118.77,118.82,22100.0,118.93,118.98,118.77,118.82,22100.0
2014-09-17 15:40:00,118.76,118.9,118.75,118.87,20200.0,118.76,118.9,118.75,118.87,20200.0
2014-09-17 15:45:00,118.86,119.03,118.77,118.78,38500.0,118.86,119.03,118.77,118.78,38500.0
2014-09-17 15:50:00,118.77,118.79,118.4,118.4,69300.0,118.77,118.79,118.4,118.4,69300.0
2014-09-17 15:55:00,118.45,118.52,118.33,118.49,74700.0,118.45,118.52,118.33,118.49,74700.0
2014-09-18 09:30:00,118.72,118.96,118.0,118.05,13000.0,118.72,118.96,118.0,118.05,13000.0
2014-09-18 09:35:00,118.5,118.5,117.49,118.02,14800.0,118.5,118.5,117.49,118.02,14800.0
2014-09-18 09:40:00,117.79,118.26,117.79,118.09,700.0,117.79,118.26,117.79,118.09,700.0
2014-09-18 09:45:00,118.37,118.75,118.36,118.67,1400.0,118.37,118.75,118.36,118.67,1400.0
2014-09-18 09:50:00,118.74,118.74,118.16,118.2,7900.0,118.74,118.74,118.16,118.2,7900.0
2014-09-18 09:55:00,118.39,118.53,118.14,118.3,5600.0,118.39,118.53,118.14,118.3,5600.0
2014-09-18 10:00:00,118.35,118.71,118.35,118.71,2800.0,118.35,118.71,118.35,118.71,2800.0
2014-09-18 10:05:00,118.76,118.8,118.51,118.61,5100.0,118.76,118.8,118.51,118.61,5100.0
2014-09-18 10:10:00,118.61,118.68,118.45,118.68,7800.0,118.61,118.68,118.45,118.68,7800.0
2014-09-18 10:15:00,118.74,118.97,118.71,118.73,5900.0,118.74,118.97,118.71,118.73,5900.0
2014-09-18 10:20:00,118.83,118.97,118.83,118.83,9400.0,118.83,118.97,118.83,118.83,9400.0
2014-09-18 10:25:00,118.83,118.92,118.78,118.81,6500.0,118.83,118.92,118.78,118.81,6500.0
2014-09-18 10:30:00,118.85,118.96,118.85,118.9,2800.0,118.85,118.96,118.85,118.9,2800.0
2014-09-18 10:35:00,118.95,119.32,118.95,119.06,20400.0,118.95,119.32,118.95,119.06,20400.0
2014-09-18 10:40:00,119.06,119.08,118.76,118.9,6100.0,119.06,119.08,118.76,118.9,6100.0
2014-09-18 10:45:00,118.94,119.15,118.94,119.0,4500.0,118.94,119.15,118.94,119.0,4500.0
2014-09-18 10:50:00,118.96,118.96,118.77,118.85,2300.0,118.96,118.96,118.77,118.85,2300.0
2014-09-18 10:55:00,118.86,118.89,118.53,118.53,2500.0,118.86,118.89,118.53,118.53,2500.0
2014-09-18 11:00:00,118.65,118.85,118.59,118.67,17700.0,118.65,118.85,118.59,118.67,17700.0
2014-09-18 11:05:00,118.69,118.69,118.49,118.51,9500.0,118.69,118.69,118.49,118.51,9500.0
2014-09-18 11:10:00,118.55,118.7,118.43,118.43,17400.0,118.55,118.7,118.43,118.43,17400.0
2014-09-18 11:15:00,118.46,118.5,118.22,118.3,5100.0,118.46,118.5,118.22,118.3,5100.0
2014-09-18 11:20:00,118.31,118.35,118.17,118.31,3600.0,118.31,118.35,118.17,118.31,3600.0
2014-09-18 11:25:00,118.35,118.39,118.2,118.27,2900.0,118.35,118.39,118.2,118.27,2900.0
2014-09-18 11:30:00,118.28,118.41,118.19,118.35,6300.0,118.28,118.41,118.19,118.35,6300.0
2014-09-18 11:35:00,118.27,118.31,117.85,117.94,10600.0,118.27,118.31,117.85,117.94,10600.0
2014-09-18 11:40:00,117.98,118.14,117.98,118.1,2000.0,117.98,118.14,117.98,118.1,2000.0
2014-09-18 11:45:00,118.06,118.06,117.81,117.81,9000.0,118.06,118.06,117.81,117.81,9000.0
2014-09-18 11:50:00,117.8,117.95,117.74,117.95,5500.0,117.8,117.95,117.74,117.95,5500.0
2014-09-18 11:55:00,117.98,118.18,117.98,118.18,4900.0,117.98,118.18,117.98,118.18,4900.0
2014-09-18 12:00:00,118.22,118.33,118.2,118.28,3000.0,118.22,118.33,118.2,118.28,3000.0
2014-09-18 12:05:00,118.31,118.4,118.23,118.27,7900.0,118.31,118.4,118.23,118.27,7900.0
2014-09-18 12:10:00,118.22,118.43,118.22,118.32,13600.0,118.22,118.43,118.22,118.32,13600.0
2014-09-18 12:15:00,118.39,118.52,118.39,118.52,800.0,118.39,118.52,118.39,118.52,800.0
2014-09-18 12:20:00,118.52,118.63,118.52,118.63,1700.0,118.52,118.63,118.52,118.63,1700.0
2014-09-18 12:25:00,118.55,118.55,118.11,118.19,26800.0,118.55,118.55,118.11,118.19,26800.0
2014-09-18 12:30:00,118.24,118.44,118.21,118.36,4800.0,118.24,118.44,118.21,118.36,4800.0
2014-09-18 12:35:00,118.28,118.4,118.21,118.27,5900.0,118.28,118.4,118.21,118.27,5900.0
2014-09-18 12:40:00,118.32,118.36,118.15,118.25,12300.0,118.32,118.36,118.15,118.25,12300.0
2014-09-18 12:45:00,118.28,118.46,118.26,118.46,1200.0,118.28,118.46,118.26,118.46,1200.0
2014-09-18 12:50:00,118.51,118.51,118.25,118.25,4100.0,118.51,118.51,118.25,118.25,4100.0
2014-09-18 12:55:00,118.32,118.39,118.07,118.32,10300.0,118.32,118.39,118.07,118.32,10300.0
2014-09-18 13:00:00,118.28,118.33,118.18,118.33,1600.0,118.28,118.33,118.18,118.33,1600.0
2014-09-18 13:05:00,118.35,118.4,118.27,118.38,2600.0,118.35,118.4,118.27,118.38,2600.0
2014-09-18 13:10:00,118.35,118.43,118.33,118.33,1000.0,118.35,118.43,118.33,118.33,1000.0
2014-09-18 13:15:00,118.38,118.45,118.37,118.42,2100.0,118.38,118.45,118.37,118.42,2100.0
2014-09-18 13:20:00,118.35,118.4,118.26,118.29,4300.0,118.35,118.4,118.26,118.29,4300.0
2014-09-18 13:25:00,118.31,118.5,118.31,118.47,5100.0,118.31,118.5,118.31,118.47,5100.0
2014-09-18 13:30:00,118.49,118.49,118.34,118.38,1500.0,118.49,118.49,118.34,118.38,1500.0
2014-09-18 13:35:00,118.4,118.47,118.38,118.46,2800.0,118.4,118.47,118.38,118.46,2800.0
2014-09-18 13:40:00,118.36,118.46,118.32,118.46,1700.0,118.36,118.46,118.32,118.46,1700.0
2014-09-18 13:45:00,118.43,118.53,118.43,118.51,5500.0,118.43,118.53,118.43,118.51,5500.0
2014-09-18 13:50:00,118.54,118.55,118.39,118.4,4300.0,118.54,118.55,118.39,118.4,4300.0
2014-09-18 13:55:00,118.4,118.4,118.2,118.29,6600.0,118.4,118.4,118.2,118.29,6600.0
2014-09-18 14:00:00,118.34,118.38,118.19,118.27,5400.0,118.34,118.38,118.19,118.27,5400.0
2014-09-18 14:05:00,118.3,118.3,118.11,118.2,2600.0,118.3,118.3,118.11,118.2,2600.0
2014-09-18 14:10:00,118.25,118.3,118.08,118.08,4300.0,118.25,118.3,118.08,118.08,4300.0
2014-09-18 14:15:00,118.11,118.26,118.07,118.24,9000.0,118.11,118.26,118.07,118.24,9000.0
2014-09-18 14:20:00,118.2,118.25,118.12,118.23,4600.0,118.2,118.25,118.12,118.23,4600.0
2014-09-18 14:25:00,118.25,118.3,118.2,118.27,4100.0,118.25,118.3,118.2,118.27,4100.0
2014-09-18 14:30:00,118.26,118.26,118.21,118.26,9700.0,118.26,118.26,118.21,118.26,9700.0
2014-09-18 14:35:00,118.22,118.25,118.12,118.21,3000.0,118.22,118.25,118.12,118.21,3000.0
2014-09-18 14:40:00,118.2,118.32,118.16,118.29,1600.0,118.2,118.32,118.16,118.29,1600.0
2014-09-18 14:45:00,118.25,118.34,118.23,118.31,4800.0,118.25,118.34,118.23,118.31,4800.0
2014-09-18 14:50:00,118.31,118.38,118.25,118.34,6900.0,118.31,118.38,118.25,118.34,6900.0
2014-09-18 14:55:00,118.34,118.46,118.34,118.4,2600.0,118.34,118.46,118.34,118.4,2600.0
2014-09-18 15:00:00,118.4,118.43,118.38,118.43,2700.0,118.4,118.43,118.38,118.43,2700.0
2014-09-18 15:05:00,118.43,118.61,118.4,118.5,13500.0,118.43,118.61,118.4,118.5,13500.0
2014-09-18 15:10:00,118.56,118.61,118.42,118.42,12000.0,118.56,118.61,118.42,118.42,12000.0
2014-09-18 15:15:00,118.42,118.52,118.38,118.5,6300.0,118.42,118.52,118.38,118.5,6300.0
2014-09-18 15:20:00,118.49,118.49,118.38,118.38,4400.0,118.49,118.49,118.38,118.38,4400.0
2014-09-18 15:25:00,118.42,118.49,118.35,118.37,7300.0,118.42,118.49,118.35,118.37,7300.0
2014-09-18 15:30:00,118.35,118.56,118.33,118.55,23300.0,118.35,118.56,118.33,118.55,23300.0
2014-09-18 15:35:00,118.56,118.57,118.46,118.54,7900.0,118.56,118.57,118.46,118.54,7900.0
2014-09-18 15:40:00,118.55,118.55,118.26,118.33,11700.0,118.55,118.55,118.26,118.33,11700.0
2014-09-18 15:45:00,118.32,118.43,118.31,118.31,17300.0,118.32,118.43,118.31,118.31,17300.0
2014-09-18 15:50:00,118.31,118.38,118.27,118.35,20900.0,118.31,118.38,118.27,118.35,20900.0
2014-09-18 15:55:00,118.34,118.45,118.32,118.4,27400.0,118.34,118.45,118.32,118.4,27400.0
2014-09-19 09:30:00,119.2,119.9,119.16,119.42,28900.0,119.2,119.9,119.16,119.42,28900.0
2014-09-19 09:35:00,119.19,119.81,119.17,119.81,8200.0,119.19,119.81,119.17,119.81,8200.0
2014-09-19 09:40:00,119.81,120.24,119.67,120.07,27800.0,119.81,120.24,119.67,120.07,27800.0
2014-09-19 09:45:00,120.09,120.3,119.59,120.3,25500.0,120.09,120.3,119.59,120.3,25500.0
2014-09-19 09:50:00,120.3,120.47,120.06,120.14,11500.0,120.3,120.47,120.06,120.14,11500.0
2014-09-19 09:55:00,120.21,120.41,119.9,119.9,18900.0,120.21,120.41,119.9,119.9,18900.0
2014-09-19 10:00:00,120.1,120.14,119.91,119.98,7400.0,120.1,120.14,119.91,119.98,7400.0
2014-09-19 10:05:00,120.02,120.02,119.71,119.83,12400.0,120.02,120.02,119.71,119.83,12400.0
2014-09-19 10:10:00,119.87,120.37,119.86,120.33,12900.0,119.87,120.37,119.86,120.33,12900.0
2014-09-19 10:15:00,120.36,120.37,120.14,120.19,9500.0,120.36,120.37,120.14,120.19,9500.0
2014-09-19 10:20:00,120.18,120.23,120.12,120.23,7700.0,120.18,120.23,120.12,120.23,7700.0
2014-09-19 10:25:00,120.24,120.24,120.02,120.02,7900.0,120.24,120.24,120.02,120.02,7900.0
2014-09-19 10:30:00,120.05,120.29,120.02,120.29,11100.0,120.05,120.29,120.02,120.29,11100.0
2014-09-19 10:35:00,120.26,120.27,120.11,120.13,8300.0,120.26,120.27,120.11,120.13,8300.0
2014-09-19 10:40:00,120.05,120.3,120.04,120.08,19700.0,120.05,120.3,120.04,120.08,19700.0
2014-09-19 10:45:00,120.08,120.46,120.01,120.46,13600.0,120.08,120.46,120.01,120.46,13600.0
2014-09-19 10:50:00,120.38,120.67,120.15,120.67,20100.0,120.38,120.67,120.15,120.67,20100.0
2014-09-19 10:55:00,120.65,120.7,120.43,120.59,11000.0,120.65,120.7,120.43,120.59,11000.0
2014-09-19 11:00:00,120.56,120.7,120.52,120.68,4400.0,120.56,120.7,120.52,120.68,4400.0
2014-09-19 11:05:00,120.62,120.71,120.6,120.71,5800.0,120.62,120.71,120.6,120.71,5800.0
2014-09-19 11:10:00,120.71,120.71,120.38,120.6,8700.0,120.71,120.71,120.38,120.6,8700.0
2014-09-19 11:15:00,120.6,120.82,120.6,120.65,9700.0,120.6,120.82,120.6,120.65,9700.0
2014-09-19 11:20:00,120.6,120.75,120.56,120.65,8200.0,120.6,120.75,120.56,120.65,8200.0
2014-09-19 11:25:00,120.59,120.59,120.35,120.35,6200.0,120.59,120.59,120.35,120.35,6200.0
2014-09-19 11:30:00,120.35,120.38,120.2,120.21,11200.0,120.35,120.38,120.2,120.21,11200.0
2014-09-19 11:35:00,120.23,120.36,120.19,120.35,7400.0,120.23,120.36,120.19,120.35,7400.0
2014-09-19 11:40:00,120.3,120.35,120.19,120.19,7600.0,120.3,120.35,120.19,120.19,7600.0
2014-09-19 11:45:00,120.18,120.2,120.1,120.13,7500.0,120.18,120.2,120.1,120.13,7500.0
2014-09-19 11:50:00,120.1,120.21,120.06,120.12,8800.0,120.1,120.21,120.06,120.12,8800.0
2014-09-19 11:55:00,120.14,120.3,120.14,120.18,6000.0,120.14,120.3,120.14,120.18,6000.0
2014-09-19 12:00:00,120.15,120.27,120.14,120.19,10800.0,120.15,120.27,120.14,120.19,10800.0
2014-09-19 12:05:00,120.17,120.3,120.09,120.14,16900.0,120.17,120.3,120.09,120.14,16900.0
2014-09-19 12:10:00,120.09,120.15,120.07,120.14,5300.0,120.09,120.15,120.07,120.14,5300.0
2014-09-19 12:15:00,120.14,120.19,120.11,120.14,3800.0,120.14,120.19,120.11,120.14,3800.0
2014-09-19 12:20:00,120.17,120.29,120.02,120.17,8400.0,120.17,120.29,120.02,120.17,8400.0
2014-09-19 12:25:00,120.2,120.2,120.05,120.15,12300.0,120.2,120.2,120.05,120.15,12300.0
2014-09-19 12:30:00,120.09,120.14,120.05,120.14,1800.0,120.09,120.14,120.05,120.14,1800.0
2014-09-19 12:35:00,120.18,120.18,120.1,120.12,4700.0,120.18,120.18,120.1,120.12,4700.0
2014-09-19 12:40:00,120.13,120.14,120.05,120.1,5200.0,120.13,120.14,120.05,120.1,5200.0
2014-09-19 12:45:00,120.1,120.23,120.1,120.23,5900.0,120.1,120.23,120.1,120.23,5900.0
2014-09-19 12:50:00,120.18,120.24,120.1,120.21,13300.0,120.18,120.24,120.1,120.21,13300.0
2014-09-19 12:55:00,120.24,120.25,120.14,120.25,13100.0,120.24,120.25,120.14,120.25,13100.0
2014-09-19 13:00:00,120.2,120.23,120.1,120.14,6700.0,120.2,120.23,120.1,120.14,6700.0
2014-09-19 13:05:00,120.17,120.17,120.14,120.15,4300.0,120.17,120.17,120.14,120.15,4300.0
2014-09-19 13:10:00,120.14,120.2,120.1,120.13,14300.0,120.14,120.2,120.1,120.13,14300.0
2014-09-19 13:15:00,120.15,120.19,120.1,120.15,11200.0,120.15,120.19,120.1,120.15,11200.0
2014-09-19 13:20:00,120.18,120.19,120.12,120.18,6000.0,120.18,120.19,120.12,120.18,6000.0
2014-09-19 13:25:00,120.23,120.35,120.16,120.35,10600.0,120.23,120.35,120.16,120.35,10600.0
2014-09-19 13:30:00,120.38,120.44,120.35,120.38,16900.0,120.38,120.44,120.35,120.38,16900.0
2014-09-19 13:35:00,120.35,120.41,120.28,120.36,33600.0,120.35,120.41,120.28,120.36,33600.0
2014-09-19 13:40:00,120.37,120.38,120.19,120.3,13300.0,120.37,120.38,120.19,120.3,13300.0
2014-09-19 13:45:00,120.29,120.33,120.2,120.27,13700.0,120.29,120.33,120.2,120.27,13700.0
2014-09-19 13:50:00,120.22,120.42,120.21,120.3,25900.0,120.22,120.42,120.21,120.3,25900.0
2014-09-19 13:55:00,120.3,120.35,120.21,120.27,6800.0,120.3,120.35,120.21,120.27,6800.0
2014-09-19 14:00:00,120.3,120.35,120.25,120.26,7200.0,120.3,120.35,120.25,120.26,7200.0
2014-09-19 14:05:00,120.25,120.36,120.24,120.35,19200.0,120.25,120.36,120.24,120.35,19200.0
2014-09-19 14:10:00,120.3,120.35,120.23,120.27,8700.0,120.3,120.35,120.23,120.27,8700.0
2014-09-19 14:15:00,120.22,120.24,120.16,120.18,4300.0,120.22,120.24,120.16,120.18,4300.0
2014-09-19 14:20:00,120.2,120.31,120.15,120.28,7700.0,120.2,120.31,120.15,120.28,7700.0
2014-09-19 14:25:00,120.27,120.33,120.25,120.31,5000.0,120.27,120.33,120.25,120.31,5000.0
2014-09-19 14:30:00,120.32,120.39,120.19,120.25,13700.0,120.32,120.39,120.19,120.25,13700.0
2014-09-19 14:35:00,120.24,120.34,120.12,120.33,9100.0,120.24,120.34,120.12,120.33,9100.0
2014-09-19 14:40:00,120.3,120.37,120.24,120.36,4200.0,120.3,120.37,120.24,120.36,4200.0
2014-09-19 14:45:00,120.35,120.35,120.21,120.29,4900.0,120.35,120.35,120.21,120.29,4900.0
2014-09-19 14:50:00,120.23,120.23,120.13,120.16,6900.0,120.23,120.23,120.13,120.16,6900.0
2014-09-19 14:55:00,120.17,120.18,120.01,120.14,20500.0,120.17,120.18,120.01,120.14,20500.0
2014-09-19 15:00:00,120.17,120.22,120.14,120.18,15200.0,120.17,120.22,120.14,120.18,15200.0
2014-09-19 15:05:00,120.16,120.21,120.16,120.17,10700.0,120.16,120.21,120.16,120.17,10700.0
2014-09-19 15:10:00,120.17,120.23,120.14,120.23,15800.0,120.17,120.23,120.14,120.23,15800.0
2014-09-19 15:15:00,120.23,120.26,120.13,120.17,21400.0,120.23,120.26,120.13,120.17,21400.0
2014-09-19 15:20:00,120.13,120.18,120.11,120.17,6600.0,120.13,120.18,120.11,120.17,6600.0
2014-09-19 15:25:00,120.19,120.25,120.17,120.18,17700.0,120.19,120.25,120.17,120.18,17700.0
2014-09-19 15:30:00,120.21,120.22,120.15,120.17,13400.0,120.21,120.22,120.15,120.17,13400.0
2014-09-19 15:35:00,120.18,120.22,120.11,120.14,20900.0,120.18,120.22,120.11,120.14,20900.0
2014-09-19 15:40:00,120.14,120.17,120.07,120.16,21500.0,120.14,120.17,120.07,120.16,21500.0
2014-09-19 15:45:00,120.14,120.2,120.12,120.19,23000.0,120.14,120.2,120.12,120.19,23000.0
2014-09-19 15:50:00,120.2,120.44,120.19,120.3,46400.0,120.2,120.44,120.19,120.3,46400.0
2014-09-19 15:55:00,120.3,120.41,120.26,120.33,94500.0,120.3,120.41,120.26,120.33,94500.0
2014-09-22 09:30:00,120.6,121.0,119.61,119.98,19400.0,120.6,121.0,119.61,119.98,19400.0
2014-09-22 09:35:00,119.88,120.18,119.56,120.18,5600.0,119.88,120.18,119.56,120.18,5600.0
2014-09-22 09:40:00,120.17,120.22,119.79,119.87,8700.0,120.17,120.22,119.79,119.87,8700.0
2014-09-22 09:45:00,119.7,120.03,119.52,120.03,10300.0,119.7,120.03,119.52,120.03,10300.0
2014-09-22 09:50:00,120.11,120.78,120.11,120.78,16200.0,120.11,120.78,120.11,120.78,16200.0
2014-09-22 09:55:00,120.77,120.77,120.17,120.43,13500.0,120.77,120.77,120.17,120.43,13500.0
2014-09-22 10:00:00,120.35,120.35,119.88,119.91,15900.0,120.35,120.35,119.88,119.91,15900.0
2014-09-22 10:05:00,119.92,120.42,119.91,120.42,10600.0,119.92,120.42,119.91,120.42,10600.0
2014-09-22 10:10:00,120.42,120.42,120.0,120.0,9600.0,120.42,120.42,120.0,120.0,9600.0
2014-09-22 10:15:00,120.02,120.05,119.5,119.5,8900.0,120.02,120.05,119.5,119.5,8900.0
2014-09-22 10:20:00,119.45,119.47,119.26,119.31,12200.0,119.45,119.47,119.26,119.31,12200.0
2014-09-22 10:25:00,119.31,119.6,119.16,119.47,11800.0,119.31,119.6,119.16,119.47,11800.0
2014-09-22 10:30:00,119.47,119.47,119.2,119.37,7800.0,119.47,119.47,119.2,119.37,7800.0
2014-09-22 10:35:00,119.33,119.68,119.16,119.61,25800.0,119.33,119.68,119.16,119.61,25800.0
2014-09-22 10:40:00,119.61,119.61,119.22,119.39,12000.0,119.61,119.61,119.22,119.39,12000.0
2014-09-22 10:45:00,119.24,119.37,118.9,119.07,20600.0,119.24,119.37,118.9,119.07,20600.0
2014-09-22 10:50:00,119.03,119.11,118.74,118.82,12600.0,119.03,119.11,118.74,118.82,12600.0
2014-09-22 10:55:00,118.7,118.87,118.55,118.7,13700.0,118.7,118.87,118.55,118.7,13700.0
2014-09-22 11:00:00,118.65,118.9,118.61,118.62,10000.0,118.65,118.9,118.61,118.62,10000.0
2014-09-22 11:05:00,118.71,118.98,118.71,118.94,15300.0,118.71,118.98,118.71,118.94,15300.0
2014-09-22 11:10:00,118.9,118.99,118.77,118.87,12900.0,118.9,118.99,118.77,118.87,12900.0
2014-09-22 11:15:00,118.79,119.04,118.71,119.04,6000.0,118.79,119.04,118.71,119.04,6000.0
2014-09-22 11:20:00,119.01,119.05,118.75,118.9,27800.0,119.01,119.05,118.75,118.9,27800.0
2014-09-22 11:25:00,118.88,118.93,118.68,118.77,15800.0,118.88,118.93,118.68,118.77,15800.0
2014-09-22 11:30:00,118.77,118.92,118.67,118.82,4200.0,118.77,118.92,118.67,118.82,4200.0
2014-09-22 11:35:00,118.83,118.89,118.71,118.72,4100.0,118.83,118.89,118.71,118.72,4100.0
2014-09-22 11:40:00,118.67,118.83,118.56,118.8,10800.0,118.67,118.83,118.56,118.8,10800.0
2014-09-22 11:45:00,118.71,118.76,118.43,118.61,8300.0,118.71,118.76,118.43,118.61,8300.0
2014-09-22 11:50:00,118.59,118.64,118.26,118.39,8800.0,118.59,118.64,118.26,118.39,8800.0
2014-09-22 11:55:00,118.34,118.4,118.19,118.29,9500.0,118.34,118.4,118.19,118.29,9500.0
2014-09-22 12:00:00,118.13,118.21,118.02,118.04,9500.0,118.13,118.21,118.02,118.04,9500.0
2014-09-22 12:05:00,118.01,118.07,117.89,118.01,12300.0,118.01,118.07,117.89,118.01,12300.0
2014-09-22 12:10:00,117.97,118.09,117.87,117.92,12200.0,117.97,118.09,117.87,117.92,12200.0
2014-09-22 12:15:00,117.96,118.09,117.9,117.97,9800.0,117.96,118.09,117.9,117.97,9800.0
2014-09-22 12:20:00,117.99,118.1,117.97,118.03,4600.0,117.99,118.1,117.97,118.03,4600.0
2014-09-22 12:25:00,118.03,118.18,117.97,118.14,6300.0,118.03,118.18,117.97,118.14,6300.0
2014-09-22 12:30:00,118.02,118.12,117.98,118.1,7000.0,118.02,118.12,117.98,118.1,7000.0
2014-09-22 12:35:00,118.07,118.12,117.97,117.97,3500.0,118.07,118.12,117.97,117.97,3500.0
2014-09-22 12:40:00,117.97,118.31,117.97,118.24,3900.0,117.97,118.31,117.97,118.24,3900.0
2014-09-22 12:45:00,118.31,118.39,118.24,118.35,1400.0,118.31,118.39,118.24,118.35,1400.0
2014-09-22 12:50:00,118.4,118.6,118.35,118.6,5200.0,118.4,118.6,118.35,118.6,5200.0
2014-09-22 12:55:00,118.59,118.66,118.51,118.54,19000.0,118.59,118.66,118.51,118.54,19000.0
2014-09-22 13:00:00,118.55,118.64,118.43,118.54,3300.0,118.55,118.64,118.43,118.54,3300.0
2014-09-22 13:05:00,118.54,118.58,118.43,118.58,4100.0,118.54,118.58,118.43,118.58,4100.0
2014-09-22 13:10:00,118.56,118.56,118.3,118.42,5900.0,118.56,118.56,118.3,118.42,5900.0
2014-09-22 13:15:00,118.39,118.47,118.28,118.45,2200.0,118.39,118.47,118.28,118.45,2200.0
2014-09-22 13:20:00,118.43,118.57,118.36,118.36,3700.0,118.43,118.57,118.36,118.36,3700.0
2014-09-22 13:25:00,118.39,118.54,118.32,118.33,6800.0,118.39,118.54,118.32,118.33,6800.0
2014-09-22 13:30:00,118.29,118.41,118.25,118.25,4500.0,118.29,118.41,118.25,118.25,4500.0
2014-09-22 13:35:00,118.25,118.4,118.24,118.31,5600.0,118.25,118.4,118.24,118.31,5600.0
2014-09-22 13:40:00,118.34,118.39,118.25,118.36,1600.0,118.34,118.39,118.25,118.36,1600.0
2014-09-22 13:45:00,118.26,118.58,118.26,118.47,16900.0,118.26,118.58,118.26,118.47,16900.0
2014-09-22 13:50:00,118.47,118.77,118.44,118.62,20300.0,118.47,118.77,118.44,118.62,20300.0
2014-09-22 13:55:00,118.65,118.81,118.62,118.72,21200.0,118.65,118.81,118.62,118.72,21200.0
2014-09-22 14:00:00,118.74,118.84,118.62,118.76,16300.0,118.74,118.84,118.62,118.76,16300.0
2014-09-22 14:05:00,118.68,118.76,118.64,118.76,5000.0,118.68,118.76,118.64,118.76,5000.0
2014-09-22 14:10:00,118.76,118.83,118.57,118.78,6400.0,118.76,118.83,118.57,118.78,6400.0
2014-09-22 14:15:00,118.74,118.89,118.74,118.89,7100.0,118.74,118.89,118.74,118.89,7100.0
2014-09-22 14:20:00,118.86,118.99,118.77,118.84,13000.0,118.86,118.99,118.77,118.84,13000.0
2014-09-22 14:25:00,118.84,118.84,118.64,118.68,9000.0,118.84,118.84,118.64,118.68,9000.0
2014-09-22 14:30:00,118.64,118.77,118.59,118.68,9200.0,118.64,118.77,118.59,118.68,9200.0
2014-09-22 14:35:00,118.68,118.73,118.6,118.61,2400.0,118.68,118.73,118.6,118.61,2400.0
2014-09-22 14:40:00,118.68,118.72,118.58,118.69,5000.0,118.68,118.72,118.58,118.69,5000.0
2014-09-22 14:45:00,118.69,118.75,118.68,118.72,6600.0,118.69,118.75,118.68,118.72,6600.0
2014-09-22 14:50:00,118.71,118.75,118.65,118.7,12000.0,118.71,118.75,118.65,118.7,12000.0
2014-09-22 14:55:00,118.7,118.77,118.67,118.75,4300.0,118.7,118.77,118.67,118.75,4300.0
2014-09-22 15:00:00,118.76,118.85,118.76,118.84,4700.0,118.76,118.85,118.76,118.84,4700.0
2014-09-22 15:05:00,118.85,118.94,118.73,118.86,5100.0,118.85,118.94,118.73,118.86,5100.0
2014-09-22 15:10:00,118.86,118.88,118.73,118.77,5200.0,118.86,118.88,118.73,118.77,5200.0
2014-09-22 15:15:00,118.74,118.79,118.59,118.65,10100.0,118.74,118.79,118.59,118.65,10100.0
2014-09-22 15:20:00,118.57,118.66,118.49,118.49,5500.0,118.57,118.66,118.49,118.49,5500.0
2014-09-22 15:25:00,118.5,118.62,118.47,118.61,8200.0,118.5,118.62,118.47,118.61,8200.0
2014-09-22 15:30:00,118.61,118.72,118.58,118.72,13600.0,118.61,118.72,118.58,118.72,13600.0
2014-09-22 15:35:00,118.69,118.74,118.63,118.74,9400.0,118.69,118.74,118.63,118.74,9400.0
2014-09-22 15:40:00,118.72,118.85,118.71,118.81,13100.0,118.72,118.85,118.71,118.81,13100.0
2014-09-22 15:45:00,118.79,118.89,118.69,118.78,23700.0,118.79,118.89,118.69,118.78,23700.0
2014-09-22 15:50:00,118.78,118.87,118.72,118.84,29300.0,118.78,118.87,118.72,118.84,29300.0
2014-09-22 15:55:00,118.83,118.97,118.79,118.93,39900.0,118.83,118.97,118.79,118.93,39900.0
2014-09-23 09:30:00,118.03,118.38,117.7,118.13,24200.0,118.03,118.38,117.7,118.13,24200.0
2014-09-23 09:35:00,118.03,118.71,118.03,118.71,41800.0,118.03,118.71,118.03,118.71,41800.0
2014-09-23 09:40:00,118.57,118.77,118.39,118.75,3800.0,118.57,118.77,118.39,118.75,3800.0
2014-09-23 09:45:00,118.76,118.76,118.29,118.55,4200.0,118.76,118.76,118.29,118.55,4200.0
2014-09-23 09:50:00,118.63,118.8,118.19,118.24,12100.0,118.63,118.8,118.19,118.24,12100.0
2014-09-23 09:55:00,118.28,118.59,118.05,118.25,12300.0,118.28,118.59,118.05,118.25,12300.0
2014-09-23 10:00:00,118.29,118.29,117.86,118.22,13200.0,118.29,118.29,117.86,118.22,13200.0
2014-09-23 10:05:00,118.07,118.15,117.86,118.05,7900.0,118.07,118.15,117.86,118.05,7900.0
2014-09-23 10:10:00,117.96,118.21,117.95,118.02,4600.0,117.96,118.21,117.95,118.02,4600.0
2014-09-23 10:15:00,118.1,118.55,118.09,118.34,4000.0,118.1,118.55,118.09,118.34,4000.0
2014-09-23 10:20:00,118.43,118.69,118.34,118.52,2800.0,118.43,118.69,118.34,118.52,2800.0
2014-09-23 10:25:00,118.44,118.5,118.11,118.14,5800.0,118.44,118.5,118.11,118.14,5800.0
2014-09-23 10:30:00,118.14,118.28,118.04,118.14,23100.0,118.14,118.28,118.04,118.14,23100.0
2014-09-23 10:35:00,118.19,118.3,118.03,118.13,11100.0,118.19,118.3,118.03,118.13,11100.0
2014-09-23 10:40:00,118.15,118.27,118.0,118.02,46200.0,118.15,118.27,118.0,118.02,46200.0
2014-09-23 10:45:00,117.98,118.14,117.86,118.0,12100.0,117.98,118.14,117.86,118.0,12100.0
2014-09-23 10:50:00,118.04,118.15,117.81,117.88,17600.0,118.04,118.15,117.81,117.88,17600.0
2014-09-23 10:55:00,117.87,117.87,117.67,117.74,4200.0,117.87,117.87,117.67,117.74,4200.0
2014-09-23 11:00:00,117.78,117.88,117.72,117.76,9500.0,117.78,117.88,117.72,117.76,9500.0
2014-09-23 11:05:00,117.76,117.76,117.59,117.69,6300.0,117.76,117.76,117.59,117.69,6300.0
2014-09-23 11:10:00,117.69,117.75,117.47,117.7,17800.0,117.69,117.75,117.47,117.7,17800.0
2014-09-23 11:15:00,117.71,117.77,117.53,117.54,10000.0,117.71,117.77,117.53,117.54,10000.0
2014-09-23 11:20:00,117.53,117.6,117.4,117.48,10900.0,117.53,117.6,117.4,117.48,10900.0
2014-09-23 11:25:00,117.4,117.41,117.08,117.11,9400.0,117.4,117.41,117.08,117.11,9400.0
2014-09-23 11:30:00,117.2,117.25,117.11,117.16,5200.0,117.2,117.25,117.11,117.16,5200.0
2014-09-23 11:35:00,117.2,117.49,116.97,117.4,50400.0,117.2,117.49,116.97,117.4,50400.0
2014-09-23 11:40:00,117.44,117.56,117.22,117.37,14900.0,117.44,117.56,117.22,117.37,14900.0
2014-09-23 11:45:00,117.45,117.95,117.37,117.92,12100.0,117.45,117.95,117.37,117.92,12100.0
2014-09-23 11:50:00,117.95,117.98,117.81,117.92,4100.0,117.95,117.98,117.81,117.92,4100.0
2014-09-23 11:55:00,117.96,118.11,117.87,117.98,5400.0,117.96,118.11,117.87,117.98,5400.0
2014-09-23 12:00:00,117.86,118.07,117.84,117.97,2000.0,117.86,118.07,117.84,117.97,2000.0
2014-09-23 12:05:00,117.94,118.02,117.76,117.81,9200.0,117.94,118.02,117.76,117.81,9200.0
2014-09-23 12:10:00,117.83,117.92,117.76,117.87,6300.0,117.83,117.92,117.76,117.87,6300.0
2014-09-23 12:15:00,117.84,117.89,117.72,117.72,7200.0,117.84,117.89,117.72,117.72,7200.0
2014-09-23 12:20:00,117.79,117.8,117.72,117.75,2800.0,117.79,117.8,117.72,117.75,2800.0
2014-09-23 12:25:00,117.74,117.88,117.68,117.77,4800.0,117.74,117.88,117.68,117.77,4800.0
2014-09-23 12:30:00,117.76,117.76,117.62,117.62,2900.0,117.76,117.76,117.62,117.62,2900.0
2014-09-23 12:35:00,117.75,117.8,117.72,117.77,2300.0,117.75,117.8,117.72,117.77,2300.0
2014-09-23 12:40:00,117.79,117.89,117.7,117.7,5700.0,117.79,117.89,117.7,117.7,5700.0
2014-09-23 12:45:00,117.79,117.82,117.68,117.71,2900.0,117.79,117.82,117.68,117.71,2900.0
2014-09-23 12:50:00,117.69,117.72,117.56,117.63,3300.0,117.69,117.72,117.56,117.63,3300.0
2014-09-23 12:55:00,117.63,117.66,117.5,117.57,10100.0,117.63,117.66,117.5,117.57,10100.0
2014-09-23 13:00:00,117.56,117.61,117.51,117.57,3300.0,117.56,117.61,117.51,117.57,3300.0
2014-09-23 13:05:00,117.58,117.58,117.43,117.45,3100.0,117.58,117.58,117.43,117.45,3100.0
2014-09-23 13:10:00,117.46,117.58,117.38,117.53,1300.0,117.46,117.58,117.38,117.53,1300.0
2014-09-23 13:15:00,117.53,117.64,117.43,117.59,6100.0,117.53,117.64,117.43,117.59,6100.0
2014-09-23 13:20:00,117.59,117.69,117.46,117.62,15900.0,117.59,117.69,117.46,117.62,15900.0
2014-09-23 13:25:00,117.69,117.71,117.44,117.61,4700.0,117.69,117.71,117.44,117.61,4700.0
2014-09-23 13:30:00,117.6,117.76,117.6,117.75,2300.0,117.6,117.76,117.6,117.75,2300.0
2014-09-23 13:35:00,117.72,117.73,117.52,117.62,7700.0,117.72,117.73,117.52,117.62,7700.0
2014-09-23 13:40:00,117.62,117.66,117.42,117.46,6200.0,117.62,117.66,117.42,117.46,6200.0
2014-09-23 13:45:00,117.43,117.43,117.2,117.2,4000.0,117.43,117.43,117.2,117.2,4000.0
2014-09-23 13:50:00,117.23,117.31,117.23,117.29,5400.0,117.23,117.31,117.23,117.29,5400.0
2014-09-23 13:55:00,117.3,117.3,117.05,117.07,5700.0,117.3,117.3,117.05,117.07,5700.0
2014-09-23 14:00:00,117.07,117.15,116.96,117.0,11500.0,117.07,117.15,116.96,117.0,11500.0
2014-09-23 14:05:00,117.01,117.06,116.93,116.99,6900.0,117.01,117.06,116.93,116.99,6900.0
2014-09-23 14:10:00,117.0,117.04,116.92,116.92,8300.0,117.0,117.04,116.92,116.92,8300.0
2014-09-23 14:15:00,116.92,116.98,116.85,116.93,11000.0,116.92,116.98,116.85,116.93,11000.0
2014-09-23 14:20:00,116.91,116.97,116.81,116.84,6700.0,116.91,116.97,116.81,116.84,6700.0
2014-09-23 14:25:00,116.97,117.02,116.9,116.97,3000.0,116.97,117.02,116.9,116.97,3000.0
2014-09-23 14:30:00,116.97,117.05,116.95,117.01,3200.0,116.97,117.05,116.95,117.01,3200.0
2014-09-23 14:35:00,116.97,117.07,116.9,116.95,8800.0,116.97,117.07,116.9,116.95,8800.0
2014-09-23 14:40:00,116.92,116.96,116.7,116.7,4800.0,116.92,116.96,116.7,116.7,4800.0
2014-09-23 14:45:00,116.72,116.87,116.72,116.87,8400.0,116.72,116.87,116.72,116.87,8400.0
2014-09-23 14:50:00,116.82,116.93,116.71,116.91,5600.0,116.82,116.93,116.71,116.91,5600.0
2014-09-23 14:55:00,116.89,116.89,116.73,116.79,7700.0,116.89,116.89,116.73,116.79,7700.0
2014-09-23 15:00:00,116.8,116.86,116.66,116.66,10500.0,116.8,116.86,116.66,116.66,10500.0
2014-09-23 15:05:00,116.65,116.68,116.57,116.58,10400.0,116.65,116.68,116.57,116.58,10400.0
2014-09-23 15:10:00,116.65,116.72,116.58,116.66,5900.0,116.65,116.72,116.58,116.66,5900.0
2014-09-23 15:15:00,116.67,116.73,116.59,116.6,8000.0,116.67,116.73,116.59,116.6,8000.0
2014-09-23 15:20:00,116.6,116.65,116.54,116.57,14600.0,116.6,116.65,116.54,116.57,14600.0
2014-09-23 15:25:00,116.56,116.58,116.45,116.58,20300.0,116.56,116.58,116.45,116.58,20300.0
2014-09-23 15:30:00,116.58,116.59,116.46,116.48,5700.0,116.58,116.59,116.46,116.48,5700.0
2014-09-23 15:35:00,116.48,116.51,116.31,116.43,41000.0,116.48,116.51,116.31,116.43,41000.0
2014-09-23 15:40:00,116.46,116.71,116.43,116.67,13400.0,116.46,116.71,116.43,116.67,13400.0
2014-09-23 15:45:00,116.71,116.71,116.47,116.56,19900.0,116.71,116.71,116.47,116.56,19900.0
2014-09-23 15:50:00,116.52,116.52,116.15,116.16,52200.0,116.52,116.52,116.15,116.16,52200.0
2014-09-23 15:55:00,116.17,116.23,116.05,116.05,36000.0,116.17,116.23,116.05,116.05,36000.0
2014-09-24 09:30:00,117.05,118.21,116.92,118.0,35700.0,117.05,118.21,116.92,118.0,35700.0
2014-09-24 09:35:00,118.21,118.22,117.35,117.79,14400.0,118.21,118.22,117.35,117.79,14400.0
2014-09-24 09:40:00,117.86,117.96,117.42,117.42,55500.0,117.86,117.96,117.42,117.42,55500.0
2014-09-24 09:45:00,117.43,117.57,116.91,117.33,18700.0,117.43,117.57,116.91,117.33,18700.0
2014-09-24 09:50:00,117.38,117.9,117.38,117.81,6300.0,117.38,117.9,117.38,117.81,6300.0
2014-09-24 09:55:00,117.96,118.12,117.72,118.09,4900.0,117.96,118.12,117.72,118.09,4900.0
2014-09-24 10:00:00,118.09,118.6,117.97,118.33,18100.0,118.09,118.6,117.97,118.33,18100.0
2014-09-24 10:05:00,118.37,118.45,118.12,118.26,6600.0,118.37,118.45,118.12,118.26,6600.0
2014-09-24 10:10:00,118.37,118.42,118.07,118.14,4100.0,118.37,118.42,118.07,118.14,4100.0
2014-09-24 10:15:00,118.06,118.32,118.06,118.1,6100.0,118.06,118.32,118.06,118.1,6100.0
2014-09-24 10:20:00,118.09,118.15,117.82,118.09,13800.0,118.09,118.15,117.82,118.09,13800.0
2014-09-24 10:25:00,118.07,118.17,118.0,118.13,6200.0,118.07,118.17,118.0,118.13,6200.0
2014-09-24 10:30:00,118.1,118.36,118.09,118.35,8600.0,118.1,118.36,118.09,118.35,8600.0
2014-09-24 10:35:00,118.34,118.34,117.92,118.25,17400.0,118.34,118.34,117.92,118.25,17400.0
2014-09-24 10:40:00,118.3,118.32,118.23,118.32,3400.0,118.3,118.32,118.23,118.32,3400.0
2014-09-24 10:45:00,118.28,118.29,118.21,118.21,1700.0,118.28,118.29,118.21,118.21,1700.0
2014-09-24 10:50:00,118.18,118.26,118.15,118.16,5000.0,118.18,118.26,118.15,118.16,5000.0
2014-09-24 10:55:00,118.19,118.23,118.03,118.1,3700.0,118.19,118.23,118.03,118.1,3700.0
2014-09-24 11:00:00,118.08,118.38,118.03,118.38,11400.0,118.08,118.38,118.03,118.38,11400.0
2014-09-24 11:05:00,118.37,118.38,118.25,118.31,3300.0,118.37,118.38,118.25,118.31,3300.0
2014-09-24 11:10:00,118.31,118.35,118.24,118.3,2500.0,118.31,118.35,118.24,118.3,2500.0
2014-09-24 11:15:00,118.34,118.34,118.16,118.21,9200.0,118.34,118.34,118.16,118.21,9200.0
2014-09-24 11:20:00,118.24,118.38,118.23,118.34,14100.0,118.24,118.38,118.23,118.34,14100.0
2014-09-24 11:25:00,118.34,118.5,118.31,118.5,8800.0,118.34,118.5,118.31,118.5,8800.0
2014-09-24 11:30:00,118.52,118.72,118.4,118.72,27900.0,118.52,118.72,118.4,118.72,27900.0
2014-09-24 11:35:00,118.72,119.08,118.72,119.06,31800.0,118.72,119.08,118.72,119.06,31800.0
2014-09-24 11:40:00,119.03,119.03,118.82,118.94,4800.0,119.03,119.03,118.82,118.94,4800.0
2014-09-24 11:45:00,118.91,118.97,118.82,118.82,3900.0,118.91,118.97,118.82,118.82,3900.0
2014-09-24 11:50:00,118.84,119.07,118.84,118.98,5600.0,118.84,119.07,118.84,118.98,5600.0
2014-09-24 11:55:00,118.98,118.98,118.81,118.95,5300.0,118.98,118.98,118.81,118.95,5300.0
2014-09-24 12:00:00,118.89,118.97,118.87,118.97,1100.0,118.89,118.97,118.87,118.97,1100.0
2014-09-24 12:05:00,118.97,119.0,118.77,118.97,10000.0,118.97,119.0,118.77,118.97,10000.0
2014-09-24 12:10:00,118.98,119.24,118.81,119.2,14200.0,118.98,119.24,118.81,119.2,14200.0
2014-09-24 12:15:00,119.22,119.23,119.19,119.23,5100.0,119.22,119.23,119.19,119.23,5100.0
2014-09-24 12:20:00,119.24,119.52,119.22,119.38,15300.0,119.24,119.52,119.22,119.38,15300.0
2014-09-24 12:25:00,119.38,119.47,119.3,119.47,8800.0,119.38,119.47,119.3,119.47,8800.0
2014-09-24 12:30:00,119.41,119.55,119.36,119.54,7500.0,119.41,119.55,119.36,119.54,7500.0
2014-09-24 12:35:00,119.55,119.69,119.55,119.69,7000.0,119.55,119.69,119.55,119.69,7000.0
2014-09-24 12:40:00,119.69,119.79,119.58,119.69,5700.0,119.69,119.79,119.58,119.69,5700.0
2014-09-24 12:45:00,119.66,119.75,119.66,119.69,2400.0,119.66,119.75,119.66,119.69,2400.0
2014-09-24 12:50:00,119.76,119.77,119.68,119.77,5100.0,119.76,119.77,119.68,119.77,5100.0
2014-09-24 12:55:00,119.78,119.82,119.76,119.81,2300.0,119.78,119.82,119.76,119.81,2300.0
2014-09-24 13:00:00,119.82,119.83,119.71,119.83,3100.0,119.82,119.83,119.71,119.83,3100.0
2014-09-24 13:05:00,119.75,119.78,119.64,119.77,3900.0,119.75,119.78,119.64,119.77,3900.0
2014-09-24 13:10:00,119.78,119.87,119.76,119.87,3900.0,119.78,119.87,119.76,119.87,3900.0
2014-09-24 13:15:00,119.84,119.84,119.76,119.83,1600.0,119.84,119.84,119.76,119.83,1600.0
2014-09-24 13:20:00,119.84,119.91,119.77,119.86,4200.0,119.84,119.91,119.77,119.86,4200.0
2014-09-24 13:25:00,119.85,119.91,119.84,119.91,1700.0,119.85,119.91,119.84,119.91,1700.0
2014-09-24 13:30:00,119.89,119.94,119.79,119.93,2300.0,119.89,119.94,119.79,119.93,2300.0
2014-09-24 13:35:00,119.94,120.27,119.94,120.15,11000.0,119.94,120.27,119.94,120.15,11000.0
2014-09-24 13:40:00,120.13,120.33,120.09,120.26,15800.0,120.13,120.33,120.09,120.26,15800.0
2014-09-24 13:45:00,120.3,120.3,120.17,120.3,4800.0,120.3,120.3,120.17,120.3,4800.0
2014-09-24 13:50:00,120.3,120.33,120.09,120.09,7600.0,120.3,120.33,120.09,120.09,7600.0
2014-09-24 13:55:00,120.09,120.16,120.0,120.14,5800.0,120.09,120.16,120.0,120.14,5800.0
2014-09-24 14:00:00,120.08,120.2,119.93,120.0,8300.0,120.08,120.2,119.93,120.0,8300.0
2014-09-24 14:05:00,119.93,120.06,119.92,120.06,5100.0,119.93,120.06,119.92,120.06,5100.0
2014-09-24 14:10:00,120.06,120.09,120.0,120.02,3900.0,120.06,120.09,120.0,120.02,3900.0
2014-09-24 14:15:00,120.06,120.11,119.93,120.11,6600.0,120.06,120.11,119.93,120.11,6600.0
2014-09-24 14:20:00,120.01,120.09,119.92,120.01,12100.0,120.01,120.09,119.92,120.01,12100.0
2014-09-24 14:25:00,120.02,120.23,119.95,120.18,7400.0,120.02,120.23,119.95,120.18,7400.0
2014-09-24 14:30:00,120.15,120.2,120.04,120.04,4400.0,120.15,120.2,120.04,120.04,4400.0
2014-09-24 14:35:00,120.01,120.22,120.01,120.11,8200.0,120.01,120.22,120.01,120.11,8200.0
2014-09-24 14:40:00,120.08,120.12,120.02,120.11,10700.0,120.08,120.12,120.02,120.11,10700.0
2014-09-24 14:45:00,120.05,120.16,120.05,120.1,8500.0,120.05,120.16,120.05,120.1,8500.0
2014-09-24 14:50:00,120.07,120.15,120.03,120.08,6000.0,120.07,120.15,120.03,120.08,6000.0
2014-09-24 14:55:00,120.09,120.15,120.0,120.0,5600.0,120.09,120.15,120.0,120.0,5600.0
2014-09-24 15:00:00,119.99,120.07,119.98,120.06,8500.0,119.99,120.07,119.98,120.06,8500.0
2014-09-24 15:05:00,120.07,120.15,120.02,120.06,7200.0,120.07,120.15,120.02,120.06,7200.0
2014-09-24 15:10:00,120.06,120.12,120.02,120.04,6500.0,120.06,120.12,120.02,120.04,6500.0
2014-09-24 15:15:00,120.04,120.06,119.98,120.05,9400.0,120.04,120.06,119.98,120.05,9400.0
2014-09-24 15:20:00,120.05,120.17,120.05,120.07,9000.0,120.05,120.17,120.05,120.07,9000.0
2014-09-24 15:25:00,120.09,120.21,120.0,120.01,7700.0,120.09,120.21,120.0,120.01,7700.0
2014-09-24 15:30:00,120.06,120.23,120.05,120.23,19300.0,120.06,120.23,120.05,120.23,19300.0
2014-09-24 15:35:00,120.23,120.45,120.21,120.37,16100.0,120.23,120.45,120.21,120.37,16100.0
2014-09-24 15:40:00,120.41,120.43,120.32,120.37,13100.0,120.41,120.43,120.32,120.37,13100.0
2014-09-24 15:45:00,120.39,120.4,120.27,120.31,20000.0,120.39,120.4,120.27,120.31,20000.0
2014-09-24 15:50:00,120.33,120.41,120.32,120.36,20400.0,120.33,120.41,120.32,120.36,20400.0
2014-09-24 15:55:00,120.36,120.43,120.33,120.4,36400.0,120.36,120.43,120.33,120.4,36400.0
2014-09-25 09:30:00,120.2,120.4,119.84,120.39,11700.0,120.2,120.4,119.84,120.39,11700.0
2014-09-25 09:35:00,120.22,121.15,120.22,121.0,28100.0,120.22,121.15,120.22,121.0,28100.0
2014-09-25 09:40:00,121.0,121.43,120.9,121.0,16900.0,121.0,121.43,120.9,121.0,16900.0
2014-09-25 09:45:00,121.03,121.19,120.91,120.96,19800.0,121.03,121.19,120.91,120.96,19800.0
2014-09-25 09:50:00,121.03,121.04,120.64,120.79,21300.0,121.03,121.04,120.64,120.79,21300.0
2014-09-25 09:55:00,120.85,120.89,120.73,120.77,2100.0,120.85,120.89,120.73,120.77,2100.0
2014-09-25 10:00:00,120.82,120.88,120.66,120.68,16200.0,120.82,120.88,120.66,120.68,16200.0
2014-09-25 10:05:00,120.74,120.86,120.64,120.71,16900.0,120.74,120.86,120.64,120.71,16900.0
2014-09-25 10:10:00,120.71,120.85,120.6,120.74,26700.0,120.71,120.85,120.6,120.74,26700.0
2014-09-25 10:15:00,120.66,120.71,120.59,120.65,9400.0,120.66,120.71,120.59,120.65,9400.0
2014-09-25 10:20:00,120.63,120.68,120.49,120.59,23900.0,120.63,120.68,120.49,120.59,23900.0
2014-09-25 10:25:00,120.58,120.8,120.57,120.67,7500.0,120.58,120.8,120.57,120.67,7500.0
2014-09-25 10:30:00,120.71,120.84,120.57,120.77,15900.0,120.71,120.84,120.57,120.77,15900.0
2014-09-25 10:35:00,120.79,121.1,120.69,120.86,16100.0,120.79,121.1,120.69,120.86,16100.0
2014-09-25 10:40:00,120.84,120.87,120.56,120.7,13100.0,120.84,120.87,120.56,120.7,13100.0
2014-09-25 10:45:00,120.63,120.74,120.55,120.6,13900.0,120.63,120.74,120.55,120.6,13900.0
2014-09-25 10:50:00,120.63,120.86,120.63,120.63,5000.0,120.63,120.86,120.63,120.63,5000.0
2014-09-25 10:55:00,120.64,120.8,120.6,120.78,16000.0,120.64,120.8,120.6,120.78,16000.0
2014-09-25 11:00:00,120.75,120.75,120.6,120.74,26000.0,120.75,120.75,120.6,120.74,26000.0
2014-09-25 11:05:00,120.65,120.74,120.48,120.48,23900.0,120.65,120.74,120.48,120.48,23900.0
2014-09-25 11:10:00,120.47,120.53,120.24,120.3,19600.0,120.47,120.53,120.24,120.3,19600.0
2014-09-25 11:15:00,120.3,120.32,120.04,120.1,15300.0,120.3,120.32,120.04,120.1,15300.0
2014-09-25 11:20:00,120.1,120.2,119.99,120.16,14500.0,120.1,120.2,119.99,120.16,14500.0
2014-09-25 11:25:00,120.05,120.12,119.97,120.02,3200.0,120.05,120.12,119.97,120.02,3200.0
2014-09-25 11:30:00,120.04,120.09,119.94,120.06,5200.0,120.04,120.09,119.94,120.06,5200.0
2014-09-25 11:35:00,120.15,120.15,119.94,120.0,9200.0,120.15,120.15,119.94,120.0,9200.0
2014-09-25 11:40:00,120.0,120.0,119.73,119.74,8900.0,120.0,120.0,119.73,119.74,8900.0
2014-09-25 11:45:00,119.75,119.81,119.71,119.71,10600.0,119.75,119.81,119.71,119.71,10600.0
2014-09-25 11:50:00,119.72,119.74,119.51,119.55,31900.0,119.72,119.74,119.51,119.55,31900.0
2014-09-25 11:55:00,119.55,119.68,119.5,119.55,7300.0,119.55,119.68,119.5,119.55,7300.0
2014-09-25 12:00:00,119.55,119.59,119.49,119.51,2600.0,119.55,119.59,119.49,119.51,2600.0
2014-09-25 12:05:00,119.52,119.64,119.44,119.49,2900.0,119.52,119.64,119.44,119.49,2900.0
2014-09-25 12:10:00,119.46,119.46,119.45,119.46,400.0,119.46,119.46,119.45,119.46,400.0
2014-09-25 12:15:00,119.47,119.47,119.27,119.27,4600.0,119.47,119.47,119.27,119.27,4600.0
2014-09-25 12:20:00,119.27,119.41,119.15,119.41,1700.0,119.27,119.41,119.15,119.41,1700.0
2014-09-25 12:25:00,119.23,119.23,119.06,119.23,5600.0,119.23,119.23,119.06,119.23,5600.0
2014-09-25 12:30:00,119.16,119.23,119.14,119.23,4000.0,119.16,119.23,119.14,119.23,4000.0
2014-09-25 12:35:00,119.18,119.28,119.18,119.2,3500.0,119.18,119.28,119.18,119.2,3500.0
2014-09-25 12:40:00,119.25,119.44,119.23,119.37,6100.0,119.25,119.44,119.23,119.37,6100.0
2014-09-25 12:45:00,119.38,119.46,119.29,119.46,13600.0,119.38,119.46,119.29,119.46,13600.0
2014-09-25 12:50:00,119.36,119.66,119.36,119.66,1200.0,119.36,119.66,119.36,119.66,1200.0
2014-09-25 12:55:00,119.58,119.58,119.36,119.46,1900.0,119.58,119.58,119.36,119.46,1900.0
2014-09-25 13:00:00,119.37,119.49,119.37,119.46,3300.0,119.37,119.49,119.37,119.46,3300.0
2014-09-25 13:05:00,119.44,119.52,119.37,119.37,3200.0,119.44,119.52,119.37,119.37,3200.0
2014-09-25 13:10:00,119.34,119.61,119.34,119.49,8000.0,119.34,119.61,119.34,119.49,8000.0
2014-09-25 13:15:00,119.49,119.53,119.48,119.48,400.0,119.49,119.53,119.48,119.48,400.0
2014-09-25 13:20:00,119.62,119.62,119.48,119.55,1500.0,119.62,119.62,119.48,119.55,1500.0
2014-09-25 13:25:00,119.46,119.53,119.38,119.52,2100.0,119.46,119.53,119.38,119.52,2100.0
2014-09-25 13:30:00,119.53,119.58,119.4,119.52,4100.0,119.53,119.58,119.4,119.52,4100.0
2014-09-25 13:35:00,119.37,119.41,119.23,119.27,3200.0,119.37,119.41,119.23,119.27,3200.0
2014-09-25 13:40:00,119.28,119.35,119.23,119.32,1200.0,119.28,119.35,119.23,119.32,1200.0
2014-09-25 13:45:00,119.26,119.31,119.23,119.23,2100.0,119.26,119.31,119.23,119.23,2100.0
2014-09-25 13:50:00,119.25,119.25,119.07,119.09,2600.0,119.25,119.25,119.07,119.09,2600.0
2014-09-25 13:55:00,119.06,119.15,119.01,119.05,4900.0,119.06,119.15,119.01,119.05,4900.0
2014-09-25 14:00:00,118.99,119.1,118.95,119.06,3600.0,118.99,119.1,118.95,119.06,3600.0
2014-09-25 14:05:00,119.06,119.1,119.01,119.03,2600.0,119.06,119.1,119.01,119.03,2600.0
2014-09-25 14:10:00,119.01,119.06,118.93,119.01,3600.0,119.01,119.06,118.93,119.01,3600.0
2014-09-25 14:15:00,119.05,119.16,119.02,119.16,3000.0,119.05,119.16,119.02,119.16,3000.0
2014-09-25 14:20:00,119.19,119.24,119.15,119.24,1700.0,119.19,119.24,119.15,119.24,1700.0
2014-09-25 14:25:00,119.21,119.21,119.16,119.19,2000.0,119.21,119.21,119.16,119.19,2000.0
2014-09-25 14:30:00,119.2,119.3,119.2,119.23,2500.0,119.2,119.3,119.2,119.23,2500.0
2014-09-25 14:35:00,119.21,119.5,119.21,119.4,5100.0,119.21,119.5,119.21,119.4,5100.0
2014-09-25 14:40:00,119.42,119.49,119.36,119.39,12600.0,119.42,119.49,119.36,119.39,12600.0
2014-09-25 14:45:00,119.34,119.5,119.25,119.5,4300.0,119.34,119.5,119.25,119.5,4300.0
2014-09-25 14:50:00,119.5,119.5,119.32,119.39,3200.0,119.5,119.5,119.32,119.39,3200.0
2014-09-25 14:55:00,119.39,119.39,119.39,119.39,0.0,119.39,119.39,119.39,119.39,0.0
2014-09-25 15:00:00,119.3,119.35,119.24,119.29,4400.0,119.3,119.35,119.24,119.29,4400.0
2014-09-25 15:05:00,119.28,119.29,119.19,119.19,4500.0,119.28,119.29,119.19,119.19,4500.0
2014-09-25 15:10:00,119.19,119.23,119.15,119.16,2500.0,119.19,119.23,119.15,119.16,2500.0
2014-09-25 15:15:00,119.14,119.23,119.06,119.1,4500.0,119.14,119.23,119.06,119.1,4500.0
2014-09-25 15:20:00,119.1,119.1,118.99,119.05,4300.0,119.1,119.1,118.99,119.05,4300.0
2014-09-25 15:25:00,119.05,119.05,118.94,119.04,4600.0,119.05,119.05,118.94,119.04,4600.0
2014-09-25 15:30:00,119.03,119.08,118.94,119.03,6700.0,119.03,119.08,118.94,119.03,6700.0
2014-09-25 15:35:00,119.0,119.17,119.0,119.13,8700.0,119.0,119.17,119.0,119.13,8700.0
2014-09-25 15:40:00,119.19,119.28,119.19,119.27,6800.0,119.19,119.28,119.19,119.27,6800.0
2014-09-25 15:45:00,119.25,119.26,119.11,119.11,6800.0,119.25,119.26,119.11,119.11,6800.0
2014-09-25 15:50:00,119.11,119.11,119.01,119.02,8400.0,119.11,119.11,119.01,119.02,8400.0
2014-09-25 15:55:00,119.02,119.02,118.82,118.85,27600.0,119.02,119.02,118.82,118.85,27600.0
2014-09-26 09:30:00,119.33,119.92,119.07,119.26,11100.0,119.33,119.92,119.07,119.26,11100.0
2014-09-26 09:35:00,119.2,119.75,119.2,119.5,4900.0,119.2,119.75,119.2,119.5,4900.0
2014-09-26 09:40:00,119.66,119.81,119.25,119.25,13100.0,119.66,119.81,119.25,119.25,13100.0
2014-09-26 09:45:00,119.43,119.69,119.27,119.39,10600.0,119.43,119.69,119.27,119.39,10600.0
2014-09-26 09:50:00,119.62,119.75,119.25,119.26,13900.0,119.62,119.75,119.25,119.26,13900.0
2014-09-26 09:55:00,119.52,119.52,118.95,119.26,7500.0,119.52,119.52,118.95,119.26,7500.0
2014-09-26 10:00:00,119.28,119.63,119.21,119.45,9400.0,119.28,119.63,119.21,119.45,9400.0
2014-09-26 10:05:00,119.4,119.5,118.99,118.99,8800.0,119.4,119.5,118.99,118.99,8800.0
2014-09-26 10:10:00,119.02,119.15,118.85,118.85,4300.0,119.02,119.15,118.85,118.85,4300.0
2014-09-26 10:15:00,118.76,118.88,118.5,118.58,4700.0,118.76,118.88,118.5,118.58,4700.0
2014-09-26 10:20:00,118.65,119.0,118.65,118.96,16200.0,118.65,119.0,118.65,118.96,16200.0
2014-09-26 10:25:00,118.96,119.03,118.76,118.9,25300.0,118.96,119.03,118.76,118.9,25300.0
2014-09-26 10:30:00,118.76,118.99,118.76,118.86,1900.0,118.76,118.99,118.76,118.86,1900.0
2014-09-26 10:35:00,118.91,118.97,118.77,118.9,5600.0,118.91,118.97,118.77,118.9,5600.0
2014-09-26 10:40:00,118.76,118.95,118.76,118.84,2500.0,118.76,118.95,118.76,118.84,2500.0
2014-09-26 10:45:00,118.85,118.9,118.79,118.79,2300.0,118.85,118.9,118.79,118.79,2300.0
2014-09-26 10:50:00,118.83,118.95,118.79,118.85,3700.0,118.83,118.95,118.79,118.85,3700.0
2014-09-26 10:55:00,118.8,118.95,118.79,118.81,10900.0,118.8,118.95,118.79,118.81,10900.0
2014-09-26 11:00:00,118.82,119.01,118.82,118.9,10100.0,118.82,119.01,118.82,118.9,10100.0
2014-09-26 11:05:00,118.91,118.99,118.83,118.99,6100.0,118.91,118.99,118.83,118.99,6100.0
2014-09-26 11:10:00,118.89,119.0,118.85,118.86,4900.0,118.89,119.0,118.85,118.86,4900.0
2014-09-26 11:15:00,118.91,119.0,118.8,118.93,31200.0,118.91,119.0,118.8,118.93,31200.0
2014-09-26 11:20:00,118.88,118.97,118.81,118.95,5000.0,118.88,118.97,118.81,118.95,5000.0
2014-09-26 11:25:00,119.0,119.02,118.87,119.0,3300.0,119.0,119.02,118.87,119.0,3300.0
2014-09-26 11:30:00,119.01,119.02,118.9,118.96,9300.0,119.01,119.02,118.9,118.96,9300.0
2014-09-26 11:35:00,118.91,118.97,118.83,118.85,6300.0,118.91,118.97,118.83,118.85,6300.0
2014-09-26 11:40:00,118.81,118.82,118.58,118.65,3000.0,118.81,118.82,118.58,118.65,3000.0
2014-09-26 11:45:00,118.67,118.74,118.66,118.66,2700.0,118.67,118.74,118.66,118.66,2700.0
2014-09-26 11:50:00,118.67,118.7,118.56,118.69,8000.0,118.67,118.7,118.56,118.69,8000.0
2014-09-26 11:55:00,118.65,118.69,118.62,118.65,1600.0,118.65,118.69,118.62,118.65,1600.0
2014-09-26 12:00:00,118.67,118.72,118.58,118.59,4400.0,118.67,118.72,118.58,118.59,4400.0
2014-09-26 12:05:00,118.66,118.75,118.59,118.6,3400.0,118.66,118.75,118.59,118.6,3400.0
2014-09-26 12:10:00,118.64,118.68,118.53,118.6,4400.0,118.64,118.68,118.53,118.6,4400.0
2014-09-26 12:15:00,118.51,118.58,118.45,118.51,6800.0,118.51,118.58,118.45,118.51,6800.0
2014-09-26 12:20:00,118.48,118.56,118.48,118.56,3400.0,118.48,118.56,118.48,118.56,3400.0
2014-09-26 12:25:00,118.56,118.66,118.51,118.65,9000.0,118.56,118.66,118.51,118.65,9000.0
2014-09-26 12:30:00,118.62,118.75,118.58,118.62,5300.0,118.62,118.75,118.58,118.62,5300.0
2014-09-26 12:35:00,118.66,118.66,118.55,118.57,3700.0,118.66,118.66,118.55,118.57,3700.0
2014-09-26 12:40:00,118.61,118.63,118.55,118.55,2400.0,118.61,118.63,118.55,118.55,2400.0
2014-09-26 12:45:00,118.56,118.6,118.51,118.51,4500.0,118.56,118.6,118.51,118.51,4500.0
2014-09-26 12:50:00,118.55,118.55,118.39,118.48,3800.0,118.55,118.55,118.39,118.48,3800.0
2014-09-26 12:55:00,118.55,118.57,118.43,118.49,9300.0,118.55,118.57,118.43,118.49,9300.0
2014-09-26 13:00:00,118.51,118.52,118.39,118.41,27100.0,118.51,118.52,118.39,118.41,27100.0
2014-09-26 13:05:00,118.43,118.51,118.41,118.48,9500.0,118.43,118.51,118.41,118.48,9500.0
2014-09-26 13:10:00,118.48,118.6,118.48,118.6,4400.0,118.48,118.6,118.48,118.6,4400.0
2014-09-26 13:15:00,118.57,118.77,118.57,118.7,3800.0,118.57,118.77,118.57,118.7,3800.0
2014-09-26 13:20:00,118.77,118.79,118.72,118.79,2700.0,118.77,118.79,118.72,118.79,2700.0
2014-09-26 13:25:00,118.76,118.89,118.76,118.85,3000.0,118.76,118.89,118.76,118.85,3000.0
2014-09-26 13:30:00,118.83,118.89,118.83,118.87,5100.0,118.83,118.89,118.83,118.87,5100.0
2014-09-26 13:35:00,118.92,118.96,118.86,118.86,4200.0,118.92,118.96,118.86,118.86,4200.0
2014-09-26 13:40:00,118.86,119.01,118.8,118.89,24700.0,118.86,119.01,118.8,118.89,24700.0
2014-09-26 13:45:00,118.89,118.96,118.84,118.88,4100.0,118.89,118.96,118.84,118.88,4100.0
2014-09-26 13:50:00,118.93,118.94,118.89,118.94,1200.0,118.93,118.94,118.89,118.94,1200.0
2014-09-26 13:55:00,118.94,119.01,118.92,118.98,1800.0,118.94,119.01,118.92,118.98,1800.0
2014-09-26 14:00:00,119.02,119.08,118.98,119.08,5700.0,119.02,119.08,118.98,119.08,5700.0
2014-09-26 14:05:00,119.04,119.18,119.04,119.11,6800.0,119.04,119.18,119.04,119.11,6800.0
2014-09-26 14:10:00,119.12,119.19,119.08,119.1,2800.0,119.12,119.19,119.08,119.1,2800.0
2014-09-26 14:15:00,119.11,119.42,119.11,119.39,11600.0,119.11,119.42,119.11,119.39,11600.0
2014-09-26 14:20:00,119.39,119.4,119.12,119.15,17400.0,119.39,119.4,119.12,119.15,17400.0
2014-09-26 14:25:00,119.24,119.32,119.16,119.2,4300.0,119.24,119.32,119.16,119.2,4300.0
2014-09-26 14:30:00,119.27,119.33,119.21,119.26,3600.0,119.27,119.33,119.21,119.26,3600.0
2014-09-26 14:35:00,119.32,119.49,119.3,119.49,7700.0,119.32,119.49,119.3,119.49,7700.0
2014-09-26 14:40:00,119.45,119.54,119.39,119.4,4700.0,119.45,119.54,119.39,119.4,4700.0
2014-09-26 14:45:00,119.45,119.54,119.42,119.51,3300.0,119.45,119.54,119.42,119.51,3300.0
2014-09-26 14:50:00,119.54,119.54,119.31,119.4,3300.0,119.54,119.54,119.31,119.4,3300.0
2014-09-26 14:55:00,119.36,119.39,119.25,119.38,3300.0,119.36,119.39,119.25,119.38,3300.0
2014-09-26 15:00:00,119.38,119.45,119.18,119.18,5800.0,119.38,119.45,119.18,119.18,5800.0
2014-09-26 15:05:00,119.17,119.29,119.17,119.21,4600.0,119.17,119.29,119.17,119.21,4600.0
2014-09-26 15:10:00,119.27,119.29,119.16,119.21,3500.0,119.27,119.29,119.16,119.21,3500.0
2014-09-26 15:15:00,119.17,119.24,119.12,119.15,3500.0,119.17,119.24,119.12,119.15,3500.0
2014-09-26 15:20:00,119.19,119.28,119.16,119.21,2600.0,119.19,119.28,119.16,119.21,2600.0
2014-09-26 15:25:00,119.25,119.27,119.12,119.18,5500.0,119.25,119.27,119.12,119.18,5500.0
2014-09-26 15:30:00,119.18,119.24,118.88,118.88,9600.0,119.18,119.24,118.88,118.88,9600.0
2014-09-26 15:35:00,118.89,119.06,118.87,119.01,4000.0,118.89,119.06,118.87,119.01,4000.0
2014-09-26 15:40:00,119.03,119.11,118.85,118.87,11500.0,119.03,119.11,118.85,118.87,11500.0
2014-09-26 15:45:00,118.87,119.0,118.77,118.94,9800.0,118.87,119.0,118.77,118.94,9800.0
2014-09-26 15:50:00,118.92,119.04,118.84,118.93,16800.0,118.92,119.04,118.84,118.93,16800.0
2014-09-26 15:55:00,118.89,118.91,118.55,118.65,72700.0,118.89,118.91,118.55,118.65,72700.0
2014-09-29 09:30:00,118.49,118.49,117.69,117.7,12200.0,118.49,118.49,117.69,117.7,12200.0
2014-09-29 09:35:00,117.88,117.88,117.05,117.05,8500.0,117.88,117.88,117.05,117.05,8500.0
2014-09-29 09:40:00,117.05,117.72,117.05,117.64,15300.0,117.05,117.72,117.05,117.64,15300.0
2014-09-29 09:45:00,117.88,117.93,117.17,117.22,10200.0,117.88,117.93,117.17,117.22,10200.0
2014-09-29 09:50:00,117.17,117.27,116.9,117.09,11300.0,117.17,117.27,116.9,117.09,11300.0
2014-09-29 09:55:00,117.24,117.74,117.14,117.53,7700.0,117.24,117.74,117.14,117.53,7700.0
2014-09-29 10:00:00,117.48,117.57,117.03,117.28,6400.0,117.48,117.57,117.03,117.28,6400.0
2014-09-29 10:05:00,117.3,117.3,117.01,117.03,4500.0,117.3,117.3,117.01,117.03,4500.0
2014-09-29 10:10:00,117.13,117.37,117.07,117.22,11800.0,117.13,117.37,117.07,117.22,11800.0
2014-09-29 10:15:00,117.16,117.8,117.08,117.8,5400.0,117.16,117.8,117.08,117.8,5400.0
2014-09-29 10:20:00,117.8,117.85,117.44,117.63,10700.0,117.8,117.85,117.44,117.63,10700.0
2014-09-29 10:25:00,117.62,117.75,117.53,117.66,15100.0,117.62,117.75,117.53,117.66,15100.0
2014-09-29 10:30:00,117.63,117.86,117.63,117.8,5700.0,117.63,117.86,117.63,117.8,5700.0
2014-09-29 10:35:00,117.79,117.79,117.59,117.74,5500.0,117.79,117.79,117.59,117.74,5500.0
2014-09-29 10:40:00,117.76,118.19,117.76,118.19,5900.0,117.76,118.19,117.76,118.19,5900.0
2014-09-29 10:45:00,118.19,118.24,117.8,117.88,12900.0,118.19,118.24,117.8,117.88,12900.0
2014-09-29 10:50:00,117.83,118.06,117.83,118.05,9300.0,117.83,118.06,117.83,118.05,9300.0
2014-09-29 10:55:00,118.0,118.17,117.94,118.14,5600.0,118.0,118.17,117.94,118.14,5600.0
2014-09-29 11:00:00,118.12,118.12,117.75,117.83,3900.0,118.12,118.12,117.75,117.83,3900.0
2014-09-29 11:05:00,117.87,118.04,117.84,117.94,11200.0,117.87,118.04,117.84,117.94,11200.0
2014-09-29 11:10:00,117.95,118.01,117.81,117.89,12900.0,117.95,118.01,117.81,117.89,12900.0
2014-09-29 11:15:00,117.95,118.17,117.95,118.17,5700.0,117.95,118.17,117.95,118.17,5700.0
2014-09-29 11:20:00,118.13,118.21,118.0,118.01,3700.0,118.13,118.21,118.0,118.01,3700.0
2014-09-29 11:25:00,118.09,118.24,118.0,118.07,13000.0,118.09,118.24,118.0,118.07,13000.0
2014-09-29 11:30:00,118.08,118.16,117.91,118.06,26700.0,118.08,118.16,117.91,118.06,26700.0
2014-09-29 11:35:00,118.05,118.05,117.9,118.0,6900.0,118.05,118.05,117.9,118.0,6900.0
2014-09-29 11:40:00,118.04,118.04,117.9,117.97,4900.0,118.04,118.04,117.9,117.97,4900.0
2014-09-29 11:45:00,118.0,118.0,117.87,117.92,4300.0,118.0,118.0,117.87,117.92,4300.0
2014-09-29 11:50:00,117.93,118.01,117.9,118.0,5400.0,117.93,118.01,117.9,118.0,5400.0
2014-09-29 11:55:00,118.0,118.06,117.9,118.05,3200.0,118.0,118.06,117.9,118.05,3200.0
2014-09-29 12:00:00,118.03,118.03,117.92,118.01,14100.0,118.03,118.03,117.92,118.01,14100.0
2014-09-29 12:05:00,118.0,118.03,117.87,117.87,10100.0,118.0,118.03,117.87,117.87,10100.0
2014-09-29 12:10:00,117.86,117.88,117.75,117.84,6200.0,117.86,117.88,117.75,117.84,6200.0
2014-09-29 12:15:00,117.83,117.95,117.83,117.95,3100.0,117.83,117.95,117.83,117.95,3100.0
2014-09-29 12:20:00,117.97,117.98,117.79,117.82,4200.0,117.97,117.98,117.79,117.82,4200.0
2014-09-29 12:25:00,117.76,117.82,117.72,117.73,5700.0,117.76,117.82,117.72,117.73,5700.0
2014-09-29 12:30:00,117.74,117.8,117.69,117.73,4100.0,117.74,117.8,117.69,117.73,4100.0
2014-09-29 12:35:00,117.7,117.74,117.6,117.6,6600.0,117.7,117.74,117.6,117.6,6600.0
2014-09-29 12:40:00,117.64,117.73,117.64,117.67,5000.0,117.64,117.73,117.64,117.67,5000.0
2014-09-29 12:45:00,117.66,117.73,117.65,117.69,11000.0,117.66,117.73,117.65,117.69,11000.0
2014-09-29 12:50:00,117.69,117.84,117.68,117.7,6200.0,117.69,117.84,117.68,117.7,6200.0
2014-09-29 12:55:00,117.77,117.78,117.65,117.67,5300.0,117.77,117.78,117.65,117.67,5300.0
2014-09-29 13:00:00,117.69,117.71,117.59,117.61,7300.0,117.69,117.71,117.59,117.61,7300.0
2014-09-29 13:05:00,117.62,117.76,117.62,117.67,6000.0,117.62,117.76,117.62,117.67,6000.0
2014-09-29 13:10:00,117.65,117.68,117.55,117.55,6100.0,117.65,117.68,117.55,117.55,6100.0
2014-09-29 13:15:00,117.55,117.69,117.55,117.63,10700.0,117.55,117.69,117.55,117.63,10700.0
2014-09-29 13:20:00,117.63,117.75,117.63,117.68,4600.0,117.63,117.75,117.63,117.68,4600.0
2014-09-29 13:25:00,117.66,117.79,117.66,117.78,8200.0,117.66,117.79,117.66,117.78,8200.0
2014-09-29 13:30:00,117.82,117.85,117.74,117.74,5300.0,117.82,117.85,117.74,117.74,5300.0
2014-09-29 13:35:00,117.68,117.74,117.63,117.74,5400.0,117.68,117.74,117.63,117.74,5400.0
2014-09-29 13:40:00,117.74,117.78,117.62,117.64,4700.0,117.74,117.78,117.62,117.64,4700.0
2014-09-29 13:45:00,117.69,117.69,117.6,117.66,4700.0,117.69,117.69,117.6,117.66,4700.0
2014-09-29 13:50:00,117.69,117.78,117.69,117.78,4600.0,117.69,117.78,117.69,117.78,4600.0
2014-09-29 13:55:00,117.76,117.8,117.72,117.8,4200.0,117.76,117.8,117.72,117.8,4200.0
2014-09-29 14:00:00,117.76,117.9,117.72,117.86,3200.0,117.76,117.9,117.72,117.86,3200.0
2014-09-29 14:05:00,117.86,117.89,117.67,117.67,2400.0,117.86,117.89,117.67,117.67,2400.0
2014-09-29 14:10:00,117.74,117.9,117.74,117.78,3400.0,117.74,117.9,117.74,117.78,3400.0
2014-09-29 14:15:00,117.81,118.0,117.8,117.89,7600.0,117.81,118.0,117.8,117.89,7600.0
2014-09-29 14:20:00,117.84,117.88,117.8,117.86,2700.0,117.84,117.88,117.8,117.86,2700.0
2014-09-29 14:25:00,117.85,117.93,117.82,117.87,6800.0,117.85,117.93,117.82,117.87,6800.0
2014-09-29 14:30:00,117.89,117.92,117.82,117.9,7700.0,117.89,117.92,117.82,117.9,7700.0
2014-09-29 14:35:00,117.9,117.9,117.83,117.89,4400.0,117.9,117.9,117.83,117.89,4400.0
2014-09-29 14:40:00,117.89,117.91,117.81,117.81,3300.0,117.89,117.91,117.81,117.81,3300.0
2014-09-29 14:45:00,117.87,118.04,117.84,117.93,5200.0,117.87,118.04,117.84,117.93,5200.0
2014-09-29 14:50:00,118.0,118.06,117.88,117.98,4700.0,118.0,118.06,117.88,117.98,4700.0
2014-09-29 14:55:00,118.03,118.29,117.98,118.29,8300.0,118.03,118.29,117.98,118.29,8300.0
2014-09-29 15:00:00,118.29,118.33,118.2,118.33,8400.0,118.29,118.33,118.2,118.33,8400.0
2014-09-29 15:05:00,118.34,118.41,118.29,118.3,6500.0,118.34,118.41,118.29,118.3,6500.0
2014-09-29 15:10:00,118.3,118.41,118.22,118.41,16500.0,118.3,118.41,118.22,118.41,16500.0
2014-09-29 15:15:00,118.47,118.5,118.41,118.47,8300.0,118.47,118.5,118.41,118.47,8300.0
2014-09-29 15:20:00,118.5,118.51,118.4,118.51,8500.0,118.5,118.51,118.4,118.51,8500.0
2014-09-29 15:25:00,118.49,118.52,118.42,118.46,11800.0,118.49,118.52,118.42,118.46,11800.0
2014-09-29 15:30:00,118.46,118.47,118.3,118.47,15200.0,118.46,118.47,118.3,118.47,15200.0
2014-09-29 15:35:00,118.49,118.53,118.45,118.53,7500.0,118.49,118.53,118.45,118.53,7500.0
2014-09-29 15:40:00,118.52,118.54,118.32,118.35,12400.0,118.52,118.54,118.32,118.35,12400.0
2014-09-29 15:45:00,118.38,118.63,118.38,118.62,9900.0,118.38,118.63,118.38,118.62,9900.0
2014-09-29 15:50:00,118.58,118.6,118.35,118.35,19200.0,118.58,118.6,118.35,118.35,19200.0
2014-09-29 15:55:00,118.34,118.41,118.21,118.3,30200.0,118.34,118.41,118.21,118.3,30200.0
2014-09-30 09:30:00,118.02,118.31,117.83,117.92,8500.0,118.02,118.31,117.83,117.92,8500.0
2014-09-30 09:35:00,117.92,117.99,117.67,117.99,1700.0,117.92,117.99,117.67,117.99,1700.0
2014-09-30 09:40:00,117.98,118.3,117.98,118.0,1100.0,117.98,118.3,117.98,118.0,1100.0
2014-09-30 09:45:00,118.1,118.55,118.1,118.29,6100.0,118.1,118.55,118.1,118.29,6100.0
2014-09-30 09:50:00,118.24,118.26,117.52,117.9,7600.0,118.24,118.26,117.52,117.9,7600.0
2014-09-30 09:55:00,117.99,118.4,117.99,118.35,3000.0,117.99,118.4,117.99,118.35,3000.0
2014-09-30 10:00:00,118.28,118.3,117.75,117.8,3200.0,118.28,118.3,117.75,117.8,3200.0
2014-09-30 10:05:00,117.83,117.92,117.72,117.72,11600.0,117.83,117.92,117.72,117.72,11600.0
2014-09-30 10:10:00,117.94,118.05,117.88,118.01,4800.0,117.94,118.05,117.88,118.01,4800.0
2014-09-30 10:15:00,118.1,118.25,118.1,118.21,1000.0,118.1,118.25,118.1,118.21,1000.0
2014-09-30 10:20:00,118.2,118.2,118.09,118.09,1400.0,118.2,118.2,118.09,118.09,1400.0
2014-09-30 10:25:00,118.2,118.28,118.17,118.17,3300.0,118.2,118.28,118.17,118.17,3300.0
2014-09-30 10:30:00,118.17,118.64,118.17,118.64,2900.0,118.17,118.64,118.17,118.64,2900.0
2014-09-30 10:35:00,118.59,118.8,118.42,118.67,8800.0,118.59,118.8,118.42,118.67,8800.0
2014-09-30 10:40:00,118.67,118.94,118.67,118.94,3000.0,118.67,118.94,118.67,118.94,3000.0
2014-09-30 10:45:00,118.93,119.0,118.88,118.91,1900.0,118.93,119.0,118.88,118.91,1900.0
2014-09-30 10:50:00,118.89,118.92,118.55,118.7,10900.0,118.89,118.92,118.55,118.7,10900.0
2014-09-30 10:55:00,118.71,118.82,118.69,118.69,2200.0,118.71,118.82,118.69,118.69,2200.0
2014-09-30 11:00:00,118.73,118.94,118.73,118.83,1700.0,118.73,118.94,118.73,118.83,1700.0
2014-09-30 11:05:00,118.88,119.1,118.84,118.9,5000.0,118.88,119.1,118.84,118.9,5000.0
2014-09-30 11:10:00,118.93,119.05,118.85,119.05,2900.0,118.93,119.05,118.85,119.05,2900.0
2014-09-30 11:15:00,119.08,119.11,118.91,119.11,3900.0,119.08,119.11,118.91,119.11,3900.0
2014-09-30 11:20:00,119.02,119.11,118.92,119.04,11300.0,119.02,119.11,118.92,119.04,11300.0
2014-09-30 11:25:00,119.13,119.45,119.13,119.45,6900.0,119.13,119.45,119.13,119.45,6900.0
2014-09-30 11:30:00,119.38,119.5,119.29,119.47,6600.0,119.38,119.5,119.29,119.47,6600.0
2014-09-30 11:35:00,119.57,119.65,119.55,119.64,1400.0,119.57,119.65,119.55,119.64,1400.0
2014-09-30 11:40:00,119.59,119.59,119.28,119.36,6000.0,119.59,119.59,119.28,119.36,6000.0
2014-09-30 11:45:00,119.33,119.55,119.33,119.55,1300.0,119.33,119.55,119.33,119.55,1300.0
2014-09-30 11:50:00,119.6,119.78,119.6,119.77,6600.0,119.6,119.78,119.6,119.77,6600.0
2014-09-30 11:55:00,119.67,119.67,119.49,119.53,1700.0,119.67,119.67,119.49,119.53,1700.0
2014-09-30 12:00:00,119.48,119.56,119.43,119.55,5300.0,119.48,119.56,119.43,119.55,5300.0
2014-09-30 12:05:00,119.55,119.6,119.55,119.59,1400.0,119.55,119.6,119.55,119.59,1400.0
2014-09-30 12:10:00,119.64,119.73,119.64,119.72,1100.0,119.64,119.73,119.64,119.72,1100.0
2014-09-30 12:15:00,119.72,119.77,119.61,119.66,6400.0,119.72,119.77,119.61,119.66,6400.0
2014-09-30 12:20:00,119.69,119.69,119.48,119.49,5700.0,119.69,119.69,119.48,119.49,5700.0
2014-09-30 12:25:00,119.51,119.63,119.47,119.58,5500.0,119.51,119.63,119.47,119.58,5500.0
2014-09-30 12:30:00,119.56,119.62,119.5,119.55,4400.0,119.56,119.62,119.5,119.55,4400.0
2014-09-30 12:35:00,119.51,119.58,119.48,119.55,15700.0,119.51,119.58,119.48,119.55,15700.0
2014-09-30 12:40:00,119.57,119.63,119.5,119.59,7200.0,119.57,119.63,119.5,119.59,7200.0
2014-09-30 12:45:00,119.6,119.67,119.59,119.67,1800.0,119.6,119.67,119.59,119.67,1800.0
2014-09-30 12:50:00,119.7,119.77,119.66,119.7,4500.0,119.7,119.77,119.66,119.7,4500.0
2014-09-30 12:55:00,119.7,119.7,119.6,119.66,5200.0,119.7,119.7,119.6,119.66,5200.0
2014-09-30 13:00:00,119.74,119.83,119.67,119.68,8700.0,119.74,119.83,119.67,119.68,8700.0
2014-09-30 13:05:00,119.68,119.84,119.68,119.75,3600.0,119.68,119.84,119.68,119.75,3600.0
2014-09-30 13:10:00,119.76,119.83,119.76,119.83,300.0,119.76,119.83,119.76,119.83,300.0
2014-09-30 13:15:00,119.79,119.9,119.78,119.82,4300.0,119.79,119.9,119.78,119.82,4300.0
2014-09-30 13:20:00,119.82,119.92,119.79,119.92,2300.0,119.82,119.92,119.79,119.92,2300.0
2014-09-30 13:25:00,119.85,119.92,119.84,119.9,4300.0,119.85,119.92,119.84,119.9,4300.0
2014-09-30 13:30:00,119.92,120.0,119.88,119.96,10000.0,119.92,120.0,119.88,119.96,10000.0
2014-09-30 13:35:00,119.98,120.06,119.79,119.82,11400.0,119.98,120.06,119.79,119.82,11400.0
2014-09-30 13:40:00,119.82,119.82,119.68,119.68,2600.0,119.82,119.82,119.68,119.68,2600.0
2014-09-30 13:45:00,119.6,119.61,119.49,119.49,3800.0,119.6,119.61,119.49,119.49,3800.0
2014-09-30 13:50:00,119.49,119.71,119.49,119.64,6800.0,119.49,119.71,119.49,119.64,6800.0
2014-09-30 13:55:00,119.66,119.8,119.37,119.37,16300.0,119.66,119.8,119.37,119.37,16300.0
2014-09-30 14:00:00,119.37,119.37,119.24,119.36,1700.0,119.37,119.37,119.24,119.36,1700.0
2014-09-30 14:05:00,119.3,119.35,119.18,119.18,6900.0,119.3,119.35,119.18,119.18,6900.0
2014-09-30 14:10:00,119.21,119.31,119.1,119.28,2200.0,119.21,119.31,119.1,119.28,2200.0
2014-09-30 14:15:00,119.24,119.24,119.08,119.08,1200.0,119.24,119.24,119.08,119.08,1200.0
2014-09-30 14:20:00,119.08,119.12,118.85,118.94,2900.0,119.08,119.12,118.85,118.94,2900.0
2014-09-30 14:25:00,118.87,119.02,118.8,119.02,2700.0,118.87,119.02,118.8,119.02,2700.0
2014-09-30 14:30:00,118.96,119.07,118.96,119.07,3000.0,118.96,119.07,118.96,119.07,3000.0
2014-09-30 14:35:00,119.02,119.06,118.92,118.96,18700.0,119.02,119.06,118.92,118.96,18700.0
2014-09-30 14:40:00,118.95,119.02,118.92,118.93,13200.0,118.95,119.02,118.92,118.93,13200.0
2014-09-30 14:45:00,118.92,118.98,118.92,118.95,5100.0,118.92,118.98,118.92,118.95,5100.0
2014-09-30 14:50:00,118.98,119.03,118.95,118.96,1700.0,118.98,119.03,118.95,118.96,1700.0
2014-09-30 14:55:00,119.02,119.05,118.93,118.93,2600.0,119.02,119.05,118.93,118.93,2600.0
2014-09-30 15:00:00,118.95,118.98,118.7,118.78,12400.0,118.95,118.98,118.7,118.78,12400.0
2014-09-30 15:05:00,118.79,118.8,118.63,118.73,4300.0,118.79,118.8,118.63,118.73,4300.0
2014-09-30 15:10:00,118.71,118.71,118.57,118.6,2500.0,118.71,118.71,118.57,118.6,2500.0
2014-09-30 15:15:00,118.62,118.83,118.59,118.8,3600.0,118.62,118.83,118.59,118.8,3600.0
2014-09-30 15:20:00,118.78,118.91,118.78,118.84,2900.0,118.78,118.91,118.78,118.84,2900.0
2014-09-30 15:25:00,118.82,118.92,118.76,118.76,4300.0,118.82,118.92,118.76,118.76,4300.0
2014-09-30 15:30:00,118.81,118.84,118.71,118.77,5600.0,118.81,118.84,118.71,118.77,5600.0
2014-09-30 15:35:00,118.78,118.89,118.78,118.78,2100.0,118.78,118.89,118.78,118.78,2100.0
2014-09-30 15:40:00,118.78,118.79,118.63,118.63,4100.0,118.78,118.79,118.63,118.63,4100.0
2014-09-30 15:45:00,118.61,118.61,118.41,118.52,16000.0,118.61,118.61,118.41,118.52,16000.0
2014-09-30 15:50:00,118.51,118.51,118.34,118.38,34700.0,118.51,118.51,118.34,118.38,34700.0
2014-09-30 15:55:00,118.37,118.41,117.94,118.18,63200.0,118.37,118.41,117.94,118.18,63200.0
2014-10-01 09:30:00,117.81,118.0,117.42,117.66,8800.0,117.81,118.0,117.42,117.66,8800.0
2014-10-01 09:35:00,118.03,118.18,117.5,117.5,12500.0,118.03,118.18,117.5,117.5,12500.0
2014-10-01 09:40:00,117.37,117.7,117.0,117.07,25800.0,117.37,117.7,117.0,117.07,25800.0
2014-10-01 09:45:00,117.03,117.33,117.0,117.23,7800.0,117.03,117.33,117.0,117.23,7800.0
2014-10-01 09:50:00,117.03,117.46,117.0,117.31,8300.0,117.03,117.46,117.0,117.31,8300.0
2014-10-01 09:55:00,117.44,117.73,117.25,117.72,2900.0,117.44,117.73,117.25,117.72,2900.0
2014-10-01 10:00:00,117.71,117.71,117.1,117.12,7900.0,117.71,117.71,117.1,117.12,7900.0
2014-10-01 10:05:00,116.96,116.97,116.13,116.48,23500.0,116.96,116.97,116.13,116.48,23500.0
2014-10-01 10:10:00,116.43,116.48,116.23,116.42,9800.0,116.43,116.48,116.23,116.42,9800.0
2014-10-01 10:15:00,116.44,116.62,116.01,116.18,15600.0,116.44,116.62,116.01,116.18,15600.0
2014-10-01 10:20:00,116.06,116.96,116.06,116.9,34900.0,116.06,116.96,116.06,116.9,34900.0
2014-10-01 10:25:00,116.86,116.88,116.64,116.84,3400.0,116.86,116.88,116.64,116.84,3400.0
2014-10-01 10:30:00,116.91,116.91,116.51,116.51,3400.0,116.91,116.91,116.51,116.51,3400.0
2014-10-01 10:35:00,116.44,116.49,116.2,116.2,2400.0,116.44,116.49,116.2,116.2,2400.0
2014-10-01 10:40:00,116.3,116.54,116.24,116.54,6400.0,116.3,116.54,116.24,116.54,6400.0
2014-10-01 10:45:00,116.45,116.83,116.45,116.74,2800.0,116.45,116.83,116.45,116.74,2800.0
2014-10-01 10:50:00,116.7,116.71,116.44,116.44,3200.0,116.7,116.71,116.44,116.44,3200.0
2014-10-01 10:55:00,116.41,116.54,116.41,116.51,2900.0,116.41,116.54,116.41,116.51,2900.0
2014-10-01 11:00:00,116.42,116.61,116.41,116.48,2400.0,116.42,116.61,116.41,116.48,2400.0
2014-10-01 11:05:00,116.52,116.67,116.48,116.48,2100.0,116.52,116.67,116.48,116.48,2100.0
2014-10-01 11:10:00,116.48,116.52,116.32,116.32,5200.0,116.48,116.52,116.32,116.32,5200.0
2014-10-01 11:15:00,116.3,116.59,116.26,116.56,7700.0,116.3,116.59,116.26,116.56,7700.0
2014-10-01 11:20:00,116.58,116.71,116.58,116.6,2700.0,116.58,116.71,116.58,116.6,2700.0
2014-10-01 11:25:00,116.6,116.61,116.38,116.56,8700.0,116.6,116.61,116.38,116.56,8700.0
2014-10-01 11:30:00,116.62,116.74,116.54,116.72,9200.0,116.62,116.74,116.54,116.72,9200.0
2014-10-01 11:35:00,116.8,116.98,116.78,116.98,3000.0,116.8,116.98,116.78,116.98,3000.0
2014-10-01 11:40:00,116.98,117.16,116.89,117.16,2100.0,116.98,117.16,116.89,117.16,2100.0
2014-10-01 11:45:00,117.11,117.12,116.49,116.66,19500.0,117.11,117.12,116.49,116.66,19500.0
2014-10-01 11:50:00,116.72,116.94,116.69,116.94,1600.0,116.72,116.94,116.69,116.94,1600.0
2014-10-01 11:55:00,116.91,117.07,116.73,116.73,4100.0,116.91,117.07,116.73,116.73,4100.0
2014-10-01 12:00:00,116.74,116.95,116.74,116.93,2200.0,116.74,116.95,116.74,116.93,2200.0
2014-10-01 12:05:00,116.9,116.9,116.71,116.87,3600.0,116.9,116.9,116.71,116.87,3600.0
2014-10-01 12:10:00,116.87,116.94,116.74,116.89,3500.0,116.87,116.94,116.74,116.89,3500.0
2014-10-01 12:15:00,116.91,117.1,116.9,117.1,1900.0,116.91,117.1,116.9,117.1,1900.0
2014-10-01 12:20:00,117.15,117.18,116.95,117.0,2100.0,117.15,117.18,116.95,117.0,2100.0
2014-10-01 12:25:00,117.04,117.22,116.99,117.08,5000.0,117.04,117.22,116.99,117.08,5000.0
2014-10-01 12:30:00,117.05,117.15,117.02,117.15,5000.0,117.05,117.15,117.02,117.15,5000.0
2014-10-01 12:35:00,117.13,117.13,116.94,117.01,4200.0,117.13,117.13,116.94,117.01,4200.0
2014-10-01 12:40:00,117.0,117.08,116.86,116.89,9400.0,117.0,117.08,116.86,116.89,9400.0
2014-10-01 12:45:00,116.82,116.82,116.56,116.6,5600.0,116.82,116.82,116.56,116.6,5600.0
2014-10-01 12:50:00,116.58,116.58,116.52,116.54,2100.0,116.58,116.58,116.52,116.54,2100.0
2014-10-01 12:55:00,116.5,116.5,116.28,116.35,9300.0,116.5,116.5,116.28,116.35,9300.0
2014-10-01 13:00:00,116.3,116.55,116.26,116.47,8900.0,116.3,116.55,116.26,116.47,8900.0
2014-10-01 13:05:00,116.45,116.47,116.3,116.36,6600.0,116.45,116.47,116.3,116.36,6600.0
2014-10-01 13:10:00,116.39,116.49,116.29,116.37,12300.0,116.39,116.49,116.29,116.37,12300.0
2014-10-01 13:15:00,116.34,116.42,116.24,116.42,4200.0,116.34,116.42,116.24,116.42,4200.0
2014-10-01 13:20:00,116.4,116.4,116.22,116.29,4600.0,116.4,116.4,116.22,116.29,4600.0
2014-10-01 13:25:00,116.3,116.33,116.25,116.33,3800.0,116.3,116.33,116.25,116.33,3800.0
2014-10-01 13:30:00,116.35,116.42,116.22,116.22,13100.0,116.35,116.42,116.22,116.22,13100.0
2014-10-01 13:35:00,116.24,116.33,116.24,116.3,4800.0,116.24,116.33,116.24,116.3,4800.0
2014-10-01 13:40:00,116.3,116.3,115.92,116.09,10900.0,116.3,116.3,115.92,116.09,10900.0
2014-10-01 13:45:00,116.01,116.28,115.97,116.1,9700.0,116.01,116.28,115.97,116.1,9700.0
2014-10-01 13:50:00,116.12,116.27,116.06,116.07,8400.0,116.12,116.27,116.06,116.07,8400.0
2014-10-01 13:55:00,116.15,116.2,116.0,116.0,9300.0,116.15,116.2,116.0,116.0,9300.0
2014-10-01 14:00:00,116.0,116.0,115.78,115.78,4800.0,116.0,116.0,115.78,115.78,4800.0
2014-10-01 14:05:00,115.82,115.91,115.7,115.85,16600.0,115.82,115.91,115.7,115.85,16600.0
2014-10-01 14:10:00,115.95,116.01,115.76,115.95,14100.0,115.95,116.01,115.76,115.95,14100.0
2014-10-01 14:15:00,115.9,115.97,115.77,115.78,19700.0,115.9,115.97,115.77,115.78,19700.0
2014-10-01 14:20:00,115.81,115.9,115.71,115.84,15600.0,115.81,115.9,115.71,115.84,15600.0
2014-10-01 14:25:00,115.87,115.97,115.73,115.95,11000.0,115.87,115.97,115.73,115.95,11000.0
2014-10-01 14:30:00,116.0,116.04,115.89,115.89,4100.0,116.0,116.04,115.89,115.89,4100.0
2014-10-01 14:35:00,115.92,116.02,115.92,116.0,5800.0,115.92,116.02,115.92,116.0,5800.0
2014-10-01 14:40:00,115.92,116.0,115.84,115.94,3100.0,115.92,116.0,115.84,115.94,3100.0
2014-10-01 14:45:00,115.96,115.96,115.87,115.94,6300.0,115.96,115.96,115.87,115.94,6300.0
2014-10-01 14:50:00,115.95,115.95,115.84,115.88,3300.0,115.95,115.95,115.84,115.88,3300.0
2014-10-01 14:55:00,115.87,115.87,115.49,115.57,11400.0,115.87,115.87,115.49,115.57,11400.0
2014-10-01 15:00:00,115.51,115.63,115.42,115.48,4900.0,115.51,115.63,115.42,115.48,4900.0
2014-10-01 15:05:00,115.47,115.53,115.31,115.35,9200.0,115.47,115.53,115.31,115.35,9200.0
2014-10-01 15:10:00,115.28,115.34,115.17,115.3,9900.0,115.28,115.34,115.17,115.3,9900.0
2014-10-01 15:15:00,115.34,115.53,115.21,115.37,9200.0,115.34,115.53,115.21,115.37,9200.0
2014-10-01 15:20:00,115.25,115.74,115.25,115.72,20300.0,115.25,115.74,115.25,115.72,20300.0
2014-10-01 15:25:00,115.74,115.79,115.68,115.75,8100.0,115.74,115.79,115.68,115.75,8100.0
2014-10-01 15:30:00,115.74,115.75,115.72,115.74,9900.0,115.74,115.75,115.72,115.74,9900.0
2014-10-01 15:35:00,115.72,115.75,115.64,115.71,11000.0,115.72,115.75,115.64,115.71,11000.0
2014-10-01 15:40:00,115.71,115.85,115.68,115.85,14000.0,115.71,115.85,115.68,115.85,14000.0
2014-10-01 15:45:00,115.86,116.1,115.84,116.08,17200.0,115.86,116.1,115.84,116.08,17200.0
2014-10-01 15:50:00,116.08,116.09,115.93,115.95,22700.0,116.08,116.09,115.93,115.95,22700.0
2014-10-01 15:55:00,115.98,116.01,115.76,115.8,30500.0,115.98,116.01,115.76,115.8,30500.0
2014-10-02 09:30:00,116.0,116.3,116.0,116.2,2700.0,116.0,116.3,116.0,116.2,2700.0
2014-10-02 09:35:00,116.44,116.44,115.83,115.83,3300.0,116.44,116.44,115.83,115.83,3300.0
2014-10-02 09:40:00,115.8,116.23,115.71,116.23,1800.0,115.8,116.23,115.71,116.23,1800.0
2014-10-02 09:45:00,116.05,116.15,115.72,115.98,5400.0,116.05,116.15,115.72,115.98,5400.0
2014-10-02 09:50:00,115.93,115.93,115.77,115.77,6700.0,115.93,115.93,115.77,115.77,6700.0
2014-10-02 09:55:00,115.86,115.97,115.86,115.92,1700.0,115.86,115.97,115.86,115.92,1700.0
2014-10-02 10:00:00,115.9,115.95,115.27,115.35,6200.0,115.9,115.95,115.27,115.35,6200.0
2014-10-02 10:05:00,115.31,115.68,115.17,115.48,4700.0,115.31,115.68,115.17,115.48,4700.0
2014-10-02 10:10:00,115.38,115.51,115.31,115.36,5600.0,115.38,115.51,115.31,115.36,5600.0
2014-10-02 10:15:00,115.31,115.59,115.21,115.26,5600.0,115.31,115.59,115.21,115.26,5600.0
2014-10-02 10:20:00,115.29,115.54,115.29,115.53,2800.0,115.29,115.54,115.29,115.53,2800.0
2014-10-02 10:25:00,115.55,115.59,114.92,114.95,10900.0,115.55,115.59,114.92,114.95,10900.0
2014-10-02 10:30:00,114.91,114.94,114.85,114.91,1100.0,114.91,114.94,114.85,114.91,1100.0
2014-10-02 10:35:00,114.91,115.06,114.91,115.05,4100.0,114.91,115.06,114.91,115.05,4100.0
2014-10-02 10:40:00,115.01,115.02,114.63,114.64,7700.0,115.01,115.02,114.63,114.64,7700.0
2014-10-02 10:45:00,114.65,114.9,114.65,114.88,7400.0,114.65,114.9,114.65,114.88,7400.0
2014-10-02 10:50:00,114.83,114.85,114.63,114.63,1700.0,114.83,114.85,114.63,114.63,1700.0
2014-10-02 10:55:00,114.7,114.7,114.39,114.39,4000.0,114.7,114.7,114.39,114.39,4000.0
2014-10-02 11:00:00,114.44,114.69,114.29,114.69,20100.0,114.44,114.69,114.29,114.69,20100.0
2014-10-02 11:05:00,114.69,114.84,114.69,114.77,5100.0,114.69,114.84,114.69,114.77,5100.0
2014-10-02 11:10:00,114.8,115.11,114.75,115.11,19400.0,114.8,115.11,114.75,115.11,19400.0
2014-10-02 11:15:00,115.09,115.09,115.0,115.0,4800.0,115.09,115.09,115.0,115.0,4800.0
2014-10-02 11:20:00,115.0,115.12,114.94,115.12,4300.0,115.0,115.12,114.94,115.12,4300.0
2014-10-02 11:25:00,115.12,115.15,114.73,114.83,9700.0,115.12,115.15,114.73,114.83,9700.0
2014-10-02 11:30:00,114.99,114.99,114.82,114.82,1700.0,114.99,114.99,114.82,114.82,1700.0
2014-10-02 11:35:00,114.76,114.95,114.75,114.95,3600.0,114.76,114.95,114.75,114.95,3600.0
2014-10-02 11:40:00,114.95,114.95,114.68,114.68,8500.0,114.95,114.95,114.68,114.68,8500.0
2014-10-02 11:45:00,114.74,114.78,114.5,114.55,3700.0,114.74,114.78,114.5,114.55,3700.0
2014-10-02 11:50:00,114.5,114.56,114.37,114.56,8100.0,114.5,114.56,114.37,114.56,8100.0
2014-10-02 11:55:00,114.49,114.58,114.44,114.49,2000.0,114.49,114.58,114.44,114.49,2000.0
2014-10-02 12:00:00,114.49,114.58,114.42,114.42,8800.0,114.49,114.58,114.42,114.42,8800.0
2014-10-02 12:05:00,114.5,114.55,114.42,114.51,3900.0,114.5,114.55,114.42,114.51,3900.0
2014-10-02 12:10:00,114.56,114.67,114.4,114.54,15400.0,114.56,114.67,114.4,114.54,15400.0
2014-10-02 12:15:00,114.6,114.73,114.54,114.6,7300.0,114.6,114.73,114.54,114.6,7300.0
2014-10-02 12:20:00,114.62,114.78,114.62,114.74,1500.0,114.62,114.78,114.62,114.74,1500.0
2014-10-02 12:25:00,114.82,114.84,114.75,114.82,2200.0,114.82,114.84,114.75,114.82,2200.0
2014-10-02 12:30:00,114.84,115.03,114.67,114.81,7000.0,114.84,115.03,114.67,114.81,7000.0
2014-10-02 12:35:00,114.84,114.92,114.78,114.92,600.0,114.84,114.92,114.78,114.92,600.0
2014-10-02 12:40:00,114.86,115.22,114.86,115.14,2600.0,114.86,115.22,114.86,115.14,2600.0
2014-10-02 12:45:00,115.15,115.29,115.01,115.23,3300.0,115.15,115.29,115.01,115.23,3300.0
2014-10-02 12:50:00,115.29,115.55,115.27,115.46,3700.0,115.29,115.55,115.27,115.46,3700.0
2014-10-02 12:55:00,115.53,115.62,115.47,115.55,7500.0,115.53,115.62,115.47,115.55,7500.0
2014-10-02 13:00:00,115.5,115.55,115.41,115.55,6300.0,115.5,115.55,115.41,115.55,6300.0
2014-10-02 13:05:00,115.54,115.56,115.51,115.54,3200.0,115.54,115.56,115.51,115.54,3200.0
2014-10-02 13:10:00,115.66,115.74,115.59,115.69,10400.0,115.66,115.74,115.59,115.69,10400.0
2014-10-02 13:15:00,115.68,115.72,115.59,115.67,8300.0,115.68,115.72,115.59,115.67,8300.0
2014-10-02 13:20:00,115.64,115.68,115.54,115.54,12400.0,115.64,115.68,115.54,115.54,12400.0
2014-10-02 13:25:00,115.55,115.69,115.5,115.5,9900.0,115.55,115.69,115.5,115.5,9900.0
2014-10-02 13:30:00,115.53,115.62,115.53,115.6,11700.0,115.53,115.62,115.53,115.6,11700.0
2014-10-02 13:35:00,115.6,115.61,115.41,115.45,14200.0,115.6,115.61,115.41,115.45,14200.0
2014-10-02 13:40:00,115.44,115.49,115.3,115.31,9900.0,115.44,115.49,115.3,115.31,9900.0
2014-10-02 13:45:00,115.35,115.35,115.24,115.27,7800.0,115.35,115.35,115.24,115.27,7800.0
2014-10-02 13:50:00,115.27,115.4,115.27,115.4,6500.0,115.27,115.4,115.27,115.4,6500.0
2014-10-02 13:55:00,115.4,115.44,115.37,115.4,2400.0,115.4,115.44,115.37,115.4,2400.0
2014-10-02 14:00:00,115.36,115.48,115.33,115.39,17800.0,115.36,115.48,115.33,115.39,17800.0
2014-10-02 14:05:00,115.39,115.42,115.32,115.38,20300.0,115.39,115.42,115.32,115.38,20300.0
2014-10-02 14:10:00,115.35,115.57,115.34,115.48,7700.0,115.35,115.57,115.34,115.48,7700.0
2014-10-02 14:15:00,115.49,115.5,115.44,115.49,23700.0,115.49,115.5,115.44,115.49,23700.0
2014-10-02 14:20:00,115.48,115.5,115.36,115.38,6100.0,115.48,115.5,115.36,115.38,6100.0
2014-10-02 14:25:00,115.48,115.68,115.48,115.66,4200.0,115.48,115.68,115.48,115.66,4200.0
2014-10-02 14:30:00,115.7,115.71,115.54,115.6,7600.0,115.7,115.71,115.54,115.6,7600.0
2014-10-02 14:35:00,115.61,115.69,115.59,115.61,5000.0,115.61,115.69,115.59,115.61,5000.0
2014-10-02 14:40:00,115.57,115.82,115.5,115.77,5600.0,115.57,115.82,115.5,115.77,5600.0
2014-10-02 14:45:00,115.8,115.93,115.69,115.83,6400.0,115.8,115.93,115.69,115.83,6400.0
2014-10-02 14:50:00,115.77,115.8,115.68,115.7,10100.0,115.77,115.8,115.68,115.7,10100.0
2014-10-02 14:55:00,115.67,115.73,115.56,115.61,5000.0,115.67,115.73,115.56,115.61,5000.0
2014-10-02 15:00:00,115.59,115.64,115.53,115.59,5900.0,115.59,115.64,115.53,115.59,5900.0
2014-10-02 15:05:00,115.56,115.6,115.51,115.56,3600.0,115.56,115.6,115.51,115.56,3600.0
2014-10-02 15:10:00,115.56,115.61,115.5,115.55,6800.0,115.56,115.61,115.5,115.55,6800.0
2014-10-02 15:15:00,115.54,115.55,115.41,115.44,11600.0,115.54,115.55,115.41,115.44,11600.0
2014-10-02 15:20:00,115.47,115.53,115.46,115.48,5300.0,115.47,115.53,115.46,115.48,5300.0
2014-10-02 15:25:00,115.49,115.55,115.45,115.49,7300.0,115.49,115.55,115.45,115.49,7300.0
2014-10-02 15:30:00,115.48,115.51,115.43,115.47,10400.0,115.48,115.51,115.43,115.47,10400.0
2014-10-02 15:35:00,115.48,115.5,115.46,115.5,12600.0,115.48,115.5,115.46,115.5,12600.0
2014-10-02 15:40:00,115.49,115.5,115.41,115.42,12200.0,115.49,115.5,115.41,115.42,12200.0
2014-10-02 15:45:00,115.42,115.59,115.35,115.52,21400.0,115.42,115.59,115.35,115.52,21400.0
2014-10-02 15:50:00,115.53,115.62,115.52,115.58,39000.0,115.53,115.62,115.52,115.58,39000.0
2014-10-02 15:55:00,115.56,115.67,115.23,115.3,64100.0,115.56,115.67,115.23,115.3,64100.0
2014-10-03 09:30:00,116.32,117.1,115.94,116.48,35100.0,116.32,117.1,115.94,116.48,35100.0
2014-10-03 09:35:00,116.66,116.66,116.01,116.03,1600.0,116.66,116.66,116.01,116.03,1600.0
2014-10-03 09:40:00,116.33,116.93,116.18,116.93,4400.0,116.33,116.93,116.18,116.93,4400.0
2014-10-03 09:45:00,116.84,117.22,116.83,117.14,4300.0,116.84,117.22,116.83,117.14,4300.0
2014-10-03 09:50:00,117.07,117.07,116.6,116.7,5900.0,117.07,117.07,116.6,116.7,5900.0
2014-10-03 09:55:00,116.72,116.72,116.37,116.42,2100.0,116.72,116.72,116.37,116.42,2100.0
2014-10-03 10:00:00,116.58,116.76,116.37,116.75,10400.0,116.58,116.76,116.37,116.75,10400.0
2014-10-03 10:05:00,116.75,116.79,116.61,116.76,10200.0,116.75,116.79,116.61,116.76,10200.0
2014-10-03 10:10:00,116.73,116.74,116.6,116.6,3900.0,116.73,116.74,116.6,116.6,3900.0
2014-10-03 10:15:00,116.61,116.93,116.47,116.76,4800.0,116.61,116.93,116.47,116.76,4800.0
2014-10-03 10:20:00,116.83,117.11,116.73,116.79,20800.0,116.83,117.11,116.73,116.79,20800.0
2014-10-03 10:25:00,116.78,117.07,116.78,116.98,6000.0,116.78,117.07,116.78,116.98,6000.0
2014-10-03 10:30:00,116.94,117.04,116.71,117.04,5100.0,116.94,117.04,116.71,117.04,5100.0
2014-10-03 10:35:00,116.96,117.09,116.88,117.06,4300.0,116.96,117.09,116.88,117.06,4300.0
2014-10-03 10:40:00,117.02,117.08,116.81,117.0,9100.0,117.02,117.08,116.81,117.0,9100.0
2014-10-03 10:45:00,117.03,117.07,116.75,116.96,13400.0,117.03,117.07,116.75,116.96,13400.0
2014-10-03 10:50:00,116.97,117.0,116.76,116.89,11700.0,116.97,117.0,116.76,116.89,11700.0
2014-10-03 10:55:00,116.99,116.99,116.5,116.7,17400.0,116.99,116.99,116.5,116.7,17400.0
2014-10-03 11:00:00,116.78,116.9,116.26,116.56,40400.0,116.78,116.9,116.26,116.56,40400.0
2014-10-03 11:05:00,116.53,116.7,116.39,116.42,10800.0,116.53,116.7,116.39,116.42,10800.0
2014-10-03 11:10:00,116.49,116.55,115.94,115.98,24500.0,116.49,116.55,115.94,115.98,24500.0
2014-10-03 11:15:00,116.0,116.25,116.0,116.2,24600.0,116.0,116.25,116.0,116.2,24600.0
2014-10-03 11:20:00,116.2,116.22,115.67,115.7,29200.0,116.2,116.22,115.67,115.7,29200.0
2014-10-03 11:25:00,115.68,115.84,115.47,115.58,9200.0,115.68,115.84,115.47,115.58,9200.0
2014-10-03 11:30:00,115.65,115.77,115.31,115.5,22500.0,115.65,115.77,115.31,115.5,22500.0
2014-10-03 11:35:00,115.53,115.76,115.49,115.66,5600.0,115.53,115.76,115.49,115.66,5600.0
2014-10-03 11:40:00,115.67,115.67,115.45,115.55,8500.0,115.67,115.67,115.45,115.55,8500.0
2014-10-03 11:45:00,115.56,115.63,115.35,115.41,7800.0,115.56,115.63,115.35,115.41,7800.0
2014-10-03 11:50:00,115.52,115.69,115.5,115.66,6600.0,115.52,115.69,115.5,115.66,6600.0
2014-10-03 11:55:00,115.66,115.77,115.5,115.5,14400.0,115.66,115.77,115.5,115.5,14400.0
2014-10-03 12:00:00,115.46,115.61,115.37,115.56,9700.0,115.46,115.61,115.37,115.56,9700.0
2014-10-03 12:05:00,115.6,115.64,115.46,115.5,18500.0,115.6,115.64,115.46,115.5,18500.0
2014-10-03 12:10:00,115.47,115.61,115.47,115.58,16800.0,115.47,115.61,115.47,115.58,16800.0
2014-10-03 12:15:00,115.54,115.57,115.48,115.5,9300.0,115.54,115.57,115.48,115.5,9300.0
2014-10-03 12:20:00,115.55,115.58,115.47,115.52,12100.0,115.55,115.58,115.47,115.52,12100.0
2014-10-03 12:25:00,115.53,115.6,115.49,115.5,13600.0,115.53,115.6,115.49,115.5,13600.0
2014-10-03 12:30:00,115.54,115.56,115.46,115.55,17300.0,115.54,115.56,115.46,115.55,17300.0
2014-10-03 12:35:00,115.54,115.55,115.48,115.5,18900.0,115.54,115.55,115.48,115.5,18900.0
2014-10-03 12:40:00,115.54,115.58,115.51,115.58,9100.0,115.54,115.58,115.51,115.58,9100.0
2014-10-03 12:45:00,115.58,115.63,115.51,115.58,39100.0,115.58,115.63,115.51,115.58,39100.0
2014-10-03 12:50:00,115.57,115.59,115.47,115.59,12500.0,115.57,115.59,115.47,115.59,12500.0
2014-10-03 12:55:00,115.58,115.58,115.47,115.47,18500.0,115.58,115.58,115.47,115.47,18500.0
2014-10-03 13:00:00,115.52,115.54,115.49,115.5,3100.0,115.52,115.54,115.49,115.5,3100.0
2014-10-03 13:05:00,115.49,115.55,115.49,115.51,6600.0,115.49,115.55,115.49,115.51,6600.0
2014-10-03 13:10:00,115.53,115.56,115.5,115.53,13400.0,115.53,115.56,115.5,115.53,13400.0
2014-10-03 13:15:00,115.53,115.54,115.5,115.54,6900.0,115.53,115.54,115.5,115.54,6900.0
2014-10-03 13:20:00,115.54,115.56,115.5,115.53,12400.0,115.54,115.56,115.5,115.53,12400.0
2014-10-03 13:25:00,115.53,115.53,115.5,115.51,10600.0,115.53,115.53,115.5,115.51,10600.0
2014-10-03 13:30:00,115.51,115.55,115.48,115.5,18100.0,115.51,115.55,115.48,115.5,18100.0
2014-10-03 13:35:00,115.51,115.55,115.5,115.54,6900.0,115.51,115.55,115.5,115.54,6900.0
2014-10-03 13:40:00,115.53,115.54,115.51,115.53,8300.0,115.53,115.54,115.51,115.53,8300.0
2014-10-03 13:45:00,115.53,115.56,115.5,115.53,12200.0,115.53,115.56,115.5,115.53,12200.0
2014-10-03 13:50:00,115.53,115.97,115.53,115.97,22000.0,115.53,115.97,115.53,115.97,22000.0
2014-10-03 13:55:00,115.99,116.18,115.95,116.0,10700.0,115.99,116.18,115.95,116.0,10700.0
2014-10-03 14:00:00,116.04,116.25,116.02,116.25,5700.0,116.04,116.25,116.02,116.25,5700.0
2014-10-03 14:05:00,116.25,116.25,116.15,116.15,8100.0,116.25,116.25,116.15,116.15,8100.0
2014-10-03 14:10:00,116.17,116.26,116.0,116.13,11600.0,116.17,116.26,116.0,116.13,11600.0
2014-10-03 14:15:00,116.16,116.17,116.02,116.17,4200.0,116.16,116.17,116.02,116.17,4200.0
2014-10-03 14:20:00,116.19,116.22,116.07,116.07,8000.0,116.19,116.22,116.07,116.07,8000.0
2014-10-03 14:25:00,116.1,116.11,116.02,116.1,14700.0,116.1,116.11,116.02,116.1,14700.0
2014-10-03 14:30:00,116.1,116.25,116.07,116.11,15500.0,116.1,116.25,116.07,116.11,15500.0
2014-10-03 14:35:00,116.17,116.19,116.13,116.13,3800.0,116.17,116.19,116.13,116.13,3800.0
2014-10-03 14:40:00,116.13,116.21,116.13,116.14,6600.0,116.13,116.21,116.13,116.14,6600.0
2014-10-03 14:45:00,116.14,116.21,116.04,116.14,7000.0,116.14,116.21,116.04,116.14,7000.0
2014-10-03 14:50:00,116.2,116.2,116.12,116.16,7900.0,116.2,116.2,116.12,116.16,7900.0
2014-10-03 14:55:00,116.15,116.2,116.09,116.16,7800.0,116.15,116.2,116.09,116.16,7800.0
2014-10-03 15:00:00,116.15,116.2,116.1,116.2,5200.0,116.15,116.2,116.1,116.2,5200.0
2014-10-03 15:05:00,116.14,116.14,116.09,116.09,3600.0,116.14,116.14,116.09,116.09,3600.0
2014-10-03 15:10:00,116.12,116.17,116.12,116.13,4700.0,116.12,116.17,116.12,116.13,4700.0
2014-10-03 15:15:00,116.16,116.16,116.09,116.1,6600.0,116.16,116.16,116.09,116.1,6600.0
2014-10-03 15:20:00,116.12,116.17,116.09,116.09,6600.0,116.12,116.17,116.09,116.09,6600.0
2014-10-03 15:25:00,116.11,116.17,116.09,116.11,13000.0,116.11,116.17,116.09,116.11,13000.0
2014-10-03 15:30:00,116.1,116.15,116.08,116.11,8400.0,116.1,116.15,116.08,116.11,8400.0
2014-10-03 15:35:00,116.11,116.13,116.07,116.12,11700.0,116.11,116.13,116.07,116.12,11700.0
2014-10-03 15:40:00,116.12,116.13,116.09,116.12,20900.0,116.12,116.13,116.09,116.12,20900.0
2014-10-03 15:45:00,116.11,116.19,116.05,116.18,31200.0,116.11,116.19,116.05,116.18,31200.0
2014-10-03 15:50:00,116.21,116.21,116.07,116.14,54200.0,116.21,116.21,116.07,116.14,54200.0
2014-10-03 15:55:00,116.14,116.21,116.14,116.21,110500.0,116.14,116.21,116.14,116.21,110500.0
2014-10-06 09:30:00,116.7,117.25,116.4,117.0,14100.0,116.7,117.25,116.4,117.0,14100.0
2014-10-06 09:35:00,117.15,117.15,116.88,117.03,22200.0,117.15,117.15,116.88,117.03,22200.0
2014-10-06 09:40:00,116.95,117.0,116.68,117.0,3300.0,116.95,117.0,116.68,117.0,3300.0
2014-10-06 09:45:00,116.94,117.03,116.84,116.95,4300.0,116.94,117.03,116.84,116.95,4300.0
2014-10-06 09:50:00,116.89,117.09,116.84,116.98,25900.0,116.89,117.09,116.84,116.98,25900.0
2014-10-06 09:55:00,116.91,117.05,116.87,116.88,5800.0,116.91,117.05,116.87,116.88,5800.0
2014-10-06 10:00:00,117.0,117.05,116.65,116.65,5500.0,117.0,117.05,116.65,116.65,5500.0
2014-10-06 10:05:00,116.73,116.95,116.73,116.93,3100.0,116.73,116.95,116.73,116.93,3100.0
2014-10-06 10:10:00,116.84,116.93,116.53,116.7,4200.0,116.84,116.93,116.53,116.7,4200.0
2014-10-06 10:15:00,116.67,116.9,116.66,116.85,10200.0,116.67,116.9,116.66,116.85,10200.0
2014-10-06 10:20:00,116.82,116.83,116.67,116.67,12500.0,116.82,116.83,116.67,116.67,12500.0
2014-10-06 10:25:00,116.64,116.64,116.47,116.51,2600.0,116.64,116.64,116.47,116.51,2600.0
2014-10-06 10:30:00,116.63,116.81,116.59,116.81,5500.0,116.63,116.81,116.59,116.81,5500.0
2014-10-06 10:35:00,116.82,116.96,116.73,116.84,14100.0,116.82,116.96,116.73,116.84,14100.0
2014-10-06 10:40:00,116.93,116.96,116.84,116.84,5300.0,116.93,116.96,116.84,116.84,5300.0
2014-10-06 10:45:00,116.77,116.77,116.62,116.62,1600.0,116.77,116.77,116.62,116.62,1600.0
2014-10-06 10:50:00,116.49,116.61,116.42,116.61,1600.0,116.49,116.61,116.42,116.61,1600.0
2014-10-06 10:55:00,116.58,116.77,116.48,116.77,4200.0,116.58,116.77,116.48,116.77,4200.0
2014-10-06 11:00:00,116.76,116.98,116.76,116.93,3200.0,116.76,116.98,116.76,116.93,3200.0
2014-10-06 11:05:00,116.97,116.98,116.79,116.97,3200.0,116.97,116.98,116.79,116.97,3200.0
2014-10-06 11:10:00,116.97,117.06,116.95,117.04,5200.0,116.97,117.06,116.95,117.04,5200.0
2014-10-06 11:15:00,117.04,117.04,116.94,116.99,3400.0,117.04,117.04,116.94,116.99,3400.0
2014-10-06 11:20:00,116.99,117.05,116.94,117.02,1900.0,116.99,117.05,116.94,117.02,1900.0
2014-10-06 11:25:00,117.02,117.03,116.86,116.92,4500.0,117.02,117.03,116.86,116.92,4500.0
2014-10-06 11:30:00,116.89,117.04,116.86,116.93,5800.0,116.89,117.04,116.86,116.93,5800.0
2014-10-06 11:35:00,116.91,117.02,116.89,116.92,4100.0,116.91,117.02,116.89,116.92,4100.0
2014-10-06 11:40:00,116.95,116.95,116.66,116.66,10200.0,116.95,116.95,116.66,116.66,10200.0
2014-10-06 11:45:00,116.66,116.66,116.45,116.45,6300.0,116.66,116.66,116.45,116.45,6300.0
2014-10-06 11:50:00,116.51,116.65,116.51,116.55,1900.0,116.51,116.65,116.51,116.55,1900.0
2014-10-06 11:55:00,116.54,116.65,116.47,116.54,5500.0,116.54,116.65,116.47,116.54,5500.0
2014-10-06 12:00:00,116.62,116.75,116.59,116.72,3700.0,116.62,116.75,116.59,116.72,3700.0
2014-10-06 12:05:00,116.7,116.87,116.66,116.67,23000.0,116.7,116.87,116.66,116.67,23000.0
2014-10-06 12:10:00,116.66,116.66,116.52,116.52,3300.0,116.66,116.66,116.52,116.52,3300.0
2014-10-06 12:15:00,116.52,116.68,116.52,116.68,8100.0,116.52,116.68,116.52,116.68,8100.0
2014-10-06 12:20:00,116.7,116.7,116.57,116.57,4800.0,116.7,116.7,116.57,116.57,4800.0
2014-10-06 12:25:00,116.6,116.76,116.54,116.54,7600.0,116.6,116.76,116.54,116.54,7600.0
2014-10-06 12:30:00,116.55,116.58,116.43,116.5,2200.0,116.55,116.58,116.43,116.5,2200.0
2014-10-06 12:35:00,116.52,116.52,116.39,116.39,6800.0,116.52,116.52,116.39,116.39,6800.0
2014-10-06 12:40:00,116.36,116.45,116.19,116.24,3100.0,116.36,116.45,116.19,116.24,3100.0
2014-10-06 12:45:00,116.23,116.31,116.19,116.31,800.0,116.23,116.31,116.19,116.31,800.0
2014-10-06 12:50:00,116.26,116.39,116.14,116.15,4300.0,116.26,116.39,116.14,116.15,4300.0
2014-10-06 12:55:00,116.21,116.32,116.17,116.2,5700.0,116.21,116.32,116.17,116.2,5700.0
2014-10-06 13:00:00,116.17,116.46,116.17,116.41,7200.0,116.17,116.46,116.17,116.41,7200.0
2014-10-06 13:05:00,116.43,116.5,116.32,116.32,5300.0,116.43,116.5,116.32,116.32,5300.0
2014-10-06 13:10:00,116.36,116.39,116.33,116.34,1400.0,116.36,116.39,116.33,116.34,1400.0
2014-10-06 13:15:00,116.39,116.64,116.39,116.61,5500.0,116.39,116.64,116.39,116.61,5500.0
2014-10-06 13:20:00,116.63,116.72,116.63,116.72,3200.0,116.63,116.72,116.63,116.72,3200.0
2014-10-06 13:25:00,116.72,116.77,116.61,116.61,7100.0,116.72,116.77,116.61,116.61,7100.0
2014-10-06 13:30:00,116.64,116.71,116.5,116.57,6600.0,116.64,116.71,116.5,116.57,6600.0
2014-10-06 13:35:00,116.55,116.65,116.53,116.53,4100.0,116.55,116.65,116.53,116.53,4100.0
2014-10-06 13:40:00,116.48,116.53,116.45,116.47,1000.0,116.48,116.53,116.45,116.47,1000.0
2014-10-06 13:45:00,116.5,116.63,116.5,116.57,2400.0,116.5,116.63,116.5,116.57,2400.0
2014-10-06 13:50:00,116.49,116.66,116.47,116.66,3800.0,116.49,116.66,116.47,116.66,3800.0
2014-10-06 13:55:00,116.64,116.68,116.5,116.5,4300.0,116.64,116.68,116.5,116.5,4300.0
2014-10-06 14:00:00,116.49,116.55,116.43,116.55,2300.0,116.49,116.55,116.43,116.55,2300.0
2014-10-06 14:05:00,116.52,116.6,116.45,116.48,5700.0,116.52,116.6,116.45,116.48,5700.0
2014-10-06 14:10:00,116.55,116.61,116.53,116.61,3400.0,116.55,116.61,116.53,116.61,3400.0
2014-10-06 14:15:00,116.6,116.62,116.56,116.56,5800.0,116.6,116.62,116.56,116.56,5800.0
2014-10-06 14:20:00,116.55,116.65,116.55,116.57,4800.0,116.55,116.65,116.55,116.57,4800.0
2014-10-06 14:25:00,116.57,116.6,116.5,116.57,3300.0,116.57,116.6,116.5,116.57,3300.0
2014-10-06 14:30:00,116.57,116.65,116.55,116.62,4300.0,116.57,116.65,116.55,116.62,4300.0
2014-10-06 14:35:00,116.62,116.65,116.6,116.65,4600.0,116.62,116.65,116.6,116.65,4600.0
2014-10-06 14:40:00,116.65,116.66,116.59,116.65,8100.0,116.65,116.66,116.59,116.65,8100.0
2014-10-06 14:45:00,116.64,116.67,116.57,116.58,8000.0,116.64,116.67,116.57,116.58,8000.0
2014-10-06 14:50:00,116.6,116.65,116.48,116.52,8000.0,116.6,116.65,116.48,116.52,8000.0
2014-10-06 14:55:00,116.51,116.52,116.46,116.46,5600.0,116.51,116.52,116.46,116.46,5600.0
2014-10-06 15:00:00,116.47,116.49,116.34,116.4,3300.0,116.47,116.49,116.34,116.4,3300.0
2014-10-06 15:05:00,116.39,116.39,116.04,116.08,11100.0,116.39,116.39,116.04,116.08,11100.0
2014-10-06 15:10:00,116.09,116.11,116.01,116.01,11200.0,116.09,116.11,116.01,116.01,11200.0
2014-10-06 15:15:00,116.04,116.1,115.98,116.08,12500.0,116.04,116.1,115.98,116.08,12500.0
2014-10-06 15:20:00,116.04,116.15,116.01,116.15,6000.0,116.04,116.15,116.01,116.15,6000.0
2014-10-06 15:25:00,116.16,116.16,116.01,116.06,5500.0,116.16,116.16,116.01,116.06,5500.0
2014-10-06 15:30:00,116.04,116.06,115.99,116.01,8500.0,116.04,116.06,115.99,116.01,8500.0
2014-10-06 15:35:00,116.0,116.06,115.95,116.05,3800.0,116.0,116.06,115.95,116.05,3800.0
2014-10-06 15:40:00,116.06,116.06,115.95,116.01,5700.0,116.06,116.06,115.95,116.01,5700.0
2014-10-06 15:45:00,116.0,116.04,115.98,116.03,8800.0,116.0,116.04,115.98,116.03,8800.0
2014-10-06 15:50:00,116.04,116.07,115.97,115.97,19800.0,116.04,116.07,115.97,115.97,19800.0
2014-10-06 15:55:00,115.94,116.0,115.94,115.97,19100.0,115.94,116.0,115.94,115.97,19100.0
2014-10-07 09:30:00,114.9,115.63,114.77,115.03,13400.0,114.9,115.63,114.77,115.03,13400.0
2014-10-07 09:35:00,115.03,115.13,114.81,115.07,5500.0,115.03,115.13,114.81,115.07,5500.0
2014-10-07 09:40:00,115.13,115.13,114.9,115.05,7400.0,115.13,115.13,114.9,115.05,7400.0
2014-10-07 09:45:00,114.99,115.08,114.81,114.86,5600.0,114.99,115.08,114.81,114.86,5600.0
2014-10-07 09:50:00,114.97,115.11,114.78,114.88,6300.0,114.97,115.11,114.78,114.88,6300.0
2014-10-07 09:55:00,114.9,115.1,114.9,115.02,5100.0,114.9,115.1,114.9,115.02,5100.0
2014-10-07 10:00:00,115.04,115.07,114.79,114.93,7900.0,115.04,115.07,114.79,114.93,7900.0
2014-10-07 10:05:00,114.98,115.0,114.85,114.96,2500.0,114.98,115.0,114.85,114.96,2500.0
2014-10-07 10:10:00,114.98,115.02,114.93,114.95,5500.0,114.98,115.02,114.93,114.95,5500.0
2014-10-07 10:15:00,114.9,115.0,114.84,115.0,10800.0,114.9,115.0,114.84,115.0,10800.0
2014-10-07 10:20:00,114.97,114.97,114.78,114.82,8300.0,114.97,114.97,114.78,114.82,8300.0
2014-10-07 10:25:00,114.78,115.0,114.74,114.97,7600.0,114.78,115.0,114.74,114.97,7600.0
2014-10-07 10:30:00,114.99,115.03,114.84,114.99,7200.0,114.99,115.03,114.84,114.99,7200.0
2014-10-07 10:35:00,114.92,114.97,114.81,114.88,9500.0,114.92,114.97,114.81,114.88,9500.0
2014-10-07 10:40:00,114.85,115.0,114.79,115.0,6600.0,114.85,115.0,114.79,115.0,6600.0
2014-10-07 10:45:00,114.98,115.02,114.8,114.88,7000.0,114.98,115.02,114.8,114.88,7000.0
2014-10-07 10:50:00,114.98,115.0,114.9,114.93,8400.0,114.98,115.0,114.9,114.93,8400.0
2014-10-07 10:55:00,114.9,114.92,114.8,114.87,7200.0,114.9,114.92,114.8,114.87,7200.0
2014-10-07 11:00:00,114.86,114.9,114.79,114.87,25400.0,114.86,114.9,114.79,114.87,25400.0
2014-10-07 11:05:00,114.95,114.95,114.81,114.82,3700.0,114.95,114.95,114.81,114.82,3700.0
2014-10-07 11:10:00,114.82,114.88,114.79,114.82,4300.0,114.82,114.88,114.79,114.82,4300.0
2014-10-07 11:15:00,114.86,114.94,114.82,114.94,3300.0,114.86,114.94,114.82,114.94,3300.0
2014-10-07 11:20:00,114.99,115.02,114.91,114.96,11100.0,114.99,115.02,114.91,114.96,11100.0
2014-10-07 11:25:00,114.96,115.04,114.85,114.96,25500.0,114.96,115.04,114.85,114.96,25500.0
2014-10-07 11:30:00,114.94,115.11,114.9,115.03,17300.0,114.94,115.11,114.9,115.03,17300.0
2014-10-07 11:35:00,115.02,115.13,114.95,115.04,7600.0,115.02,115.13,114.95,115.04,7600.0
2014-10-07 11:40:00,114.97,115.14,114.95,115.11,7900.0,114.97,115.14,114.95,115.11,7900.0
2014-10-07 11:45:00,115.09,115.13,114.97,115.05,7900.0,115.09,115.13,114.97,115.05,7900.0
2014-10-07 11:50:00,115.0,115.07,114.95,115.07,23600.0,115.0,115.07,114.95,115.07,23600.0
2014-10-07 11:55:00,115.07,115.07,114.96,114.97,3200.0,115.07,115.07,114.96,114.97,3200.0
2014-10-07 12:00:00,114.96,115.06,114.95,115.01,5000.0,114.96,115.06,114.95,115.01,5000.0
2014-10-07 12:05:00,115.05,115.26,115.01,115.2,7300.0,115.05,115.26,115.01,115.2,7300.0
2014-10-07 12:10:00,115.23,115.27,115.15,115.2,3000.0,115.23,115.27,115.15,115.2,3000.0
2014-10-07 12:15:00,115.18,115.25,115.15,115.2,5500.0,115.18,115.25,115.15,115.2,5500.0
2014-10-07 12:20:00,115.18,115.18,115.04,115.07,7900.0,115.18,115.18,115.04,115.07,7900.0
2014-10-07 12:25:00,115.1,115.21,115.04,115.2,9800.0,115.1,115.21,115.04,115.2,9800.0
2014-10-07 12:30:00,115.2,115.2,115.0,115.01,20900.0,115.2,115.2,115.0,115.01,20900.0
2014-10-07 12:35:00,115.01,115.07,114.96,115.07,8100.0,115.01,115.07,114.96,115.07,8100.0
2014-10-07 12:40:00,115.06,115.12,115.0,115.12,2700.0,115.06,115.12,115.0,115.12,2700.0
2014-10-07 12:45:00,115.08,115.12,114.99,115.01,10300.0,115.08,115.12,114.99,115.01,10300.0
2014-10-07 12:50:00,115.04,115.15,115.0,115.07,2800.0,115.04,115.15,115.0,115.07,2800.0
2014-10-07 12:55:00,115.07,115.15,115.01,115.07,8700.0,115.07,115.15,115.01,115.07,8700.0
2014-10-07 13:00:00,115.07,115.12,114.95,115.12,6500.0,115.07,115.12,114.95,115.12,6500.0
2014-10-07 13:05:00,115.07,115.07,115.0,115.04,4300.0,115.07,115.07,115.0,115.04,4300.0
2014-10-07 13:10:00,115.07,115.13,115.03,115.11,12700.0,115.07,115.13,115.03,115.11,12700.0
2014-10-07 13:15:00,115.1,115.19,115.05,115.09,7800.0,115.1,115.19,115.05,115.09,7800.0
2014-10-07 13:20:00,115.12,115.16,115.08,115.15,3000.0,115.12,115.16,115.08,115.15,3000.0
2014-10-07 13:25:00,115.09,115.12,115.05,115.05,11100.0,115.09,115.12,115.05,115.05,11100.0
2014-10-07 13:30:00,115.09,115.1,115.02,115.04,3600.0,115.09,115.1,115.02,115.04,3600.0
2014-10-07 13:35:00,115.01,115.05,114.96,114.96,19100.0,115.01,115.05,114.96,114.96,19100.0
2014-10-07 13:40:00,115.0,115.03,114.91,114.92,3300.0,115.0,115.03,114.91,114.92,3300.0
2014-10-07 13:45:00,114.89,114.95,114.85,114.92,2500.0,114.89,114.95,114.85,114.92,2500.0
2014-10-07 13:50:00,114.9,114.95,114.85,114.94,1200.0,114.9,114.95,114.85,114.94,1200.0
2014-10-07 13:55:00,114.85,114.88,114.73,114.75,5500.0,114.85,114.88,114.73,114.75,5500.0
2014-10-07 14:00:00,114.76,114.76,114.65,114.7,2400.0,114.76,114.76,114.65,114.7,2400.0
2014-10-07 14:05:00,114.7,114.78,114.59,114.66,7300.0,114.7,114.78,114.59,114.66,7300.0
2014-10-07 14:10:00,114.72,114.92,114.67,114.9,6100.0,114.72,114.92,114.67,114.9,6100.0
2014-10-07 14:15:00,114.84,114.84,114.75,114.79,1900.0,114.84,114.84,114.75,114.79,1900.0
2014-10-07 14:20:00,114.79,114.84,114.68,114.68,12000.0,114.79,114.84,114.68,114.68,12000.0
2014-10-07 14:25:00,114.69,114.69,114.19,114.19,11500.0,114.69,114.69,114.19,114.19,11500.0
2014-10-07 14:30:00,114.2,114.34,114.16,114.34,8600.0,114.2,114.34,114.16,114.34,8600.0
2014-10-07 14:35:00,114.39,114.4,114.31,114.35,1600.0,114.39,114.4,114.31,114.35,1600.0
2014-10-07 14:40:00,114.3,114.35,114.28,114.29,1800.0,114.3,114.35,114.28,114.29,1800.0
2014-10-07 14:45:00,114.32,114.38,114.31,114.34,5300.0,114.32,114.38,114.31,114.34,5300.0
2014-10-07 14:50:00,114.32,114.39,114.27,114.28,4600.0,114.32,114.39,114.27,114.28,4600.0
2014-10-07 14:55:00,114.28,114.3,113.99,114.0,28000.0,114.28,114.3,113.99,114.0,28000.0
2014-10-07 15:00:00,113.99,114.03,113.93,113.93,12400.0,113.99,114.03,113.93,113.93,12400.0
2014-10-07 15:05:00,113.92,114.03,113.9,113.9,23500.0,113.92,114.03,113.9,113.9,23500.0
2014-10-07 15:10:00,113.9,113.94,113.86,113.87,8200.0,113.9,113.94,113.86,113.87,8200.0
2014-10-07 15:15:00,113.87,113.87,113.79,113.8,6500.0,113.87,113.87,113.79,113.8,6500.0
2014-10-07 15:20:00,113.76,113.76,113.59,113.63,5500.0,113.76,113.76,113.59,113.63,5500.0
2014-10-07 15:25:00,113.61,113.68,113.58,113.64,6100.0,113.61,113.68,113.58,113.64,6100.0
2014-10-07 15:30:00,113.64,113.71,113.64,113.71,5200.0,113.64,113.71,113.64,113.71,5200.0
2014-10-07 15:35:00,113.71,113.71,113.58,113.61,24200.0,113.71,113.71,113.58,113.61,24200.0
2014-10-07 15:40:00,113.64,113.84,113.63,113.81,11000.0,113.64,113.84,113.63,113.81,11000.0
2014-10-07 15:45:00,113.82,113.99,113.81,113.84,11500.0,113.82,113.99,113.81,113.84,11500.0
2014-10-07 15:50:00,113.82,113.82,113.65,113.72,32400.0,113.82,113.82,113.65,113.72,32400.0
2014-10-07 15:55:00,113.7,113.7,113.41,113.42,32400.0,113.7,113.7,113.41,113.42,32400.0
2014-10-08 09:30:00,113.63,113.97,113.59,113.77,9700.0,113.63,113.97,113.59,113.77,9700.0
2014-10-08 09:35:00,113.9,114.2,113.9,114.07,6000.0,113.9,114.2,113.9,114.07,6000.0
2014-10-08 09:40:00,114.06,114.71,113.98,114.56,3000.0,114.06,114.71,113.98,114.56,3000.0
2014-10-08 09:45:00,114.57,114.57,114.19,114.22,2300.0,114.57,114.57,114.19,114.22,2300.0
2014-10-08 09:50:00,114.25,114.49,114.25,114.47,4000.0,114.25,114.49,114.25,114.47,4000.0
2014-10-08 09:55:00,114.36,114.55,114.28,114.55,2700.0,114.36,114.55,114.28,114.55,2700.0
2014-10-08 10:00:00,114.52,114.65,114.33,114.47,11800.0,114.52,114.65,114.33,114.47,11800.0
2014-10-08 10:05:00,114.45,114.72,114.45,114.54,8600.0,114.45,114.72,114.45,114.54,8600.0
2014-10-08 10:10:00,114.56,115.06,114.56,114.89,10400.0,114.56,115.06,114.56,114.89,10400.0
2014-10-08 10:15:00,114.99,114.99,114.71,114.72,7200.0,114.99,114.99,114.71,114.72,7200.0
2014-10-08 10:20:00,114.78,114.98,114.71,114.98,11200.0,114.78,114.98,114.71,114.98,11200.0
2014-10-08 10:25:00,114.9,115.44,114.9,115.31,9600.0,114.9,115.44,114.9,115.31,9600.0
2014-10-08 10:30:00,115.44,115.49,115.23,115.32,7200.0,115.44,115.49,115.23,115.32,7200.0
2014-10-08 10:35:00,115.41,115.41,115.2,115.25,8000.0,115.41,115.41,115.2,115.25,8000.0
2014-10-08 10:40:00,115.24,115.26,115.05,115.23,15500.0,115.24,115.26,115.05,115.23,15500.0
2014-10-08 10:45:00,115.19,115.21,114.99,115.1,6300.0,115.19,115.21,114.99,115.1,6300.0
2014-10-08 10:50:00,115.05,115.12,114.93,114.93,11500.0,115.05,115.12,114.93,114.93,11500.0
2014-10-08 10:55:00,114.92,114.99,114.87,114.87,7400.0,114.92,114.99,114.87,114.87,7400.0
2014-10-08 11:00:00,114.85,114.86,114.36,114.37,16100.0,114.85,114.86,114.36,114.37,16100.0
2014-10-08 11:05:00,114.31,114.65,114.31,114.64,3800.0,114.31,114.65,114.31,114.64,3800.0
2014-10-08 11:10:00,114.75,114.79,114.58,114.7,6600.0,114.75,114.79,114.58,114.7,6600.0
2014-10-08 11:15:00,114.69,114.69,114.38,114.54,6800.0,114.69,114.69,114.38,114.54,6800.0
2014-10-08 11:20:00,114.49,114.79,114.48,114.72,3500.0,114.49,114.79,114.48,114.72,3500.0
2014-10-08 11:25:00,114.67,114.78,114.59,114.78,8300.0,114.67,114.78,114.59,114.78,8300.0
2014-10-08 11:30:00,114.74,114.75,114.67,114.69,3600.0,114.74,114.75,114.67,114.69,3600.0
2014-10-08 11:35:00,114.65,114.77,114.63,114.66,5700.0,114.65,114.77,114.63,114.66,5700.0
2014-10-08 11:40:00,114.69,114.71,114.56,114.56,4400.0,114.69,114.71,114.56,114.56,4400.0
2014-10-08 11:45:00,114.55,114.71,114.47,114.53,14200.0,114.55,114.71,114.47,114.53,14200.0
2014-10-08 11:50:00,114.54,114.63,114.41,114.41,3700.0,114.54,114.63,114.41,114.41,3700.0
2014-10-08 11:55:00,114.32,114.83,114.32,114.76,27100.0,114.32,114.83,114.32,114.76,27100.0
2014-10-08 12:00:00,114.75,114.75,114.65,114.65,900.0,114.75,114.75,114.65,114.65,900.0
2014-10-08 12:05:00,114.74,115.07,114.74,114.95,8100.0,114.74,115.07,114.74,114.95,8100.0
2014-10-08 12:10:00,114.88,115.19,114.88,115.16,3600.0,114.88,115.19,114.88,115.16,3600.0
2014-10-08 12:15:00,115.17,115.24,114.88,114.92,10600.0,115.17,115.24,114.88,114.92,10600.0
2014-10-08 12:20:00,114.98,115.0,114.9,114.99,2600.0,114.98,115.0,114.9,114.99,2600.0
2014-10-08 12:25:00,114.98,114.98,114.67,114.67,2000.0,114.98,114.98,114.67,114.67,2000.0
2014-10-08 12:30:00,114.62,114.81,114.51,114.81,5000.0,114.62,114.81,114.51,114.81,5000.0
2014-10-08 12:35:00,114.78,114.93,114.63,114.63,2800.0,114.78,114.93,114.63,114.63,2800.0
2014-10-08 12:40:00,114.71,114.73,114.67,114.73,2200.0,114.71,114.73,114.67,114.73,2200.0
2014-10-08 12:45:00,114.66,114.85,114.64,114.81,7100.0,114.66,114.85,114.64,114.81,7100.0
2014-10-08 12:50:00,114.77,114.89,114.57,114.59,17200.0,114.77,114.89,114.57,114.59,17200.0
2014-10-08 12:55:00,114.63,114.64,114.55,114.55,800.0,114.63,114.64,114.55,114.55,800.0
2014-10-08 13:00:00,114.57,114.76,114.57,114.61,2000.0,114.57,114.76,114.57,114.61,2000.0
2014-10-08 13:05:00,114.66,114.73,114.49,114.49,8400.0,114.66,114.73,114.49,114.49,8400.0
2014-10-08 13:10:00,114.47,114.55,114.46,114.5,1000.0,114.47,114.55,114.46,114.5,1000.0
2014-10-08 13:15:00,114.54,114.58,114.44,114.44,2100.0,114.54,114.58,114.44,114.44,2100.0
2014-10-08 13:20:00,114.41,114.5,114.4,114.47,1600.0,114.41,114.5,114.4,114.47,1600.0
2014-10-08 13:25:00,114.5,114.5,114.33,114.37,1000.0,114.5,114.5,114.33,114.37,1000.0
2014-10-08 13:30:00,114.37,114.42,114.27,114.27,8100.0,114.37,114.42,114.27,114.27,8100.0
2014-10-08 13:35:00,114.2,114.35,114.12,114.16,12700.0,114.2,114.35,114.12,114.16,12700.0
2014-10-08 13:40:00,114.21,114.21,113.93,113.93,5300.0,114.21,114.21,113.93,113.93,5300.0
2014-10-08 13:45:00,113.99,114.11,113.99,114.02,3800.0,113.99,114.11,113.99,114.02,3800.0
2014-10-08 13:50:00,113.99,114.07,113.97,113.97,1700.0,113.99,114.07,113.97,113.97,1700.0
2014-10-08 13:55:00,114.05,114.05,113.97,114.04,1100.0,114.05,114.05,113.97,114.04,1100.0
2014-10-08 14:00:00,113.99,114.08,113.95,114.0,8900.0,113.99,114.08,113.95,114.0,8900.0
2014-10-08 14:05:00,114.01,114.19,113.96,114.02,4600.0,114.01,114.19,113.96,114.02,4600.0
2014-10-08 14:10:00,114.05,114.39,114.05,114.17,5300.0,114.05,114.39,114.05,114.17,5300.0
2014-10-08 14:15:00,114.17,114.47,114.15,114.47,3900.0,114.17,114.47,114.15,114.47,3900.0
2014-10-08 14:20:00,114.41,114.86,114.41,114.64,5900.0,114.41,114.86,114.41,114.64,5900.0
2014-10-08 14:25:00,114.7,114.74,114.55,114.71,7500.0,114.7,114.74,114.55,114.71,7500.0
2014-10-08 14:30:00,114.69,115.0,114.67,114.87,6600.0,114.69,115.0,114.67,114.87,6600.0
2014-10-08 14:35:00,114.92,114.93,114.66,114.66,7600.0,114.92,114.93,114.66,114.66,7600.0
2014-10-08 14:40:00,114.65,114.72,114.54,114.65,7000.0,114.65,114.72,114.54,114.65,7000.0
2014-10-08 14:45:00,114.66,114.67,114.47,114.47,5100.0,114.66,114.67,114.47,114.47,5100.0
2014-10-08 14:50:00,114.5,114.52,114.36,114.36,2300.0,114.5,114.52,114.36,114.36,2300.0
2014-10-08 14:55:00,114.37,114.38,114.21,114.29,11900.0,114.37,114.38,114.21,114.29,11900.0
2014-10-08 15:00:00,114.29,114.4,114.22,114.33,15400.0,114.29,114.4,114.22,114.33,15400.0
2014-10-08 15:05:00,114.33,114.36,114.18,114.2,16000.0,114.33,114.36,114.18,114.2,16000.0
2014-10-08 15:10:00,114.22,114.29,114.2,114.25,8300.0,114.22,114.29,114.2,114.25,8300.0
2014-10-08 15:15:00,114.28,114.28,114.18,114.18,9200.0,114.28,114.28,114.18,114.18,9200.0
2014-10-08 15:20:00,114.19,114.31,114.15,114.27,10400.0,114.19,114.31,114.15,114.27,10400.0
2014-10-08 15:25:00,114.28,114.31,114.19,114.29,21500.0,114.28,114.31,114.19,114.29,21500.0
2014-10-08 15:30:00,114.3,114.58,114.3,114.55,10500.0,114.3,114.58,114.3,114.55,10500.0
2014-10-08 15:35:00,114.58,114.74,114.57,114.63,9500.0,114.58,114.74,114.57,114.63,9500.0
2014-10-08 15:40:00,114.64,114.92,114.64,114.92,6400.0,114.64,114.92,114.64,114.92,6400.0
2014-10-08 15:45:00,114.92,114.94,114.8,114.93,12400.0,114.92,114.94,114.8,114.93,12400.0
2014-10-08 15:50:00,114.95,115.0,114.79,114.81,14100.0,114.95,115.0,114.79,114.81,14100.0
2014-10-08 15:55:00,114.8,114.89,114.79,114.89,19400.0,114.8,114.89,114.79,114.89,19400.0
2014-10-09 09:30:00,114.92,115.45,114.6,114.73,3900.0,114.92,115.45,114.6,114.73,3900.0
2014-10-09 09:35:00,115.59,115.71,114.95,114.95,9500.0,115.59,115.71,114.95,114.95,9500.0
2014-10-09 09:40:00,114.95,115.36,114.8,115.36,8800.0,114.95,115.36,114.8,115.36,8800.0
2014-10-09 09:45:00,115.37,115.37,115.01,115.17,5400.0,115.37,115.37,115.01,115.17,5400.0
2014-10-09 09:50:00,115.33,115.48,115.18,115.4,5100.0,115.33,115.48,115.18,115.4,5100.0
2014-10-09 09:55:00,115.38,115.51,115.0,115.47,9000.0,115.38,115.51,115.0,115.47,9000.0
2014-10-09 10:00:00,115.52,115.75,115.42,115.59,9500.0,115.52,115.75,115.42,115.59,9500.0
2014-10-09 10:05:00,115.49,115.49,114.84,114.84,6800.0,115.49,115.49,114.84,114.84,6800.0
2014-10-09 10:10:00,114.97,115.35,114.79,115.22,7300.0,114.97,115.35,114.79,115.22,7300.0
2014-10-09 10:15:00,115.35,115.5,115.15,115.15,8300.0,115.35,115.5,115.15,115.15,8300.0
2014-10-09 10:20:00,115.16,115.21,115.0,115.0,3100.0,115.16,115.21,115.0,115.0,3100.0
2014-10-09 10:25:00,114.99,115.21,114.94,115.12,5800.0,114.99,115.21,114.94,115.12,5800.0
2014-10-09 10:30:00,115.13,115.18,115.04,115.13,7400.0,115.13,115.18,115.04,115.13,7400.0
2014-10-09 10:35:00,115.12,115.13,115.01,115.06,5200.0,115.12,115.13,115.01,115.06,5200.0
2014-10-09 10:40:00,115.07,115.29,114.99,115.29,5400.0,115.07,115.29,114.99,115.29,5400.0
2014-10-09 10:45:00,115.26,115.41,115.2,115.35,8100.0,115.26,115.41,115.2,115.35,8100.0
2014-10-09 10:50:00,115.32,115.43,115.2,115.31,10800.0,115.32,115.43,115.2,115.31,10800.0
2014-10-09 10:55:00,115.23,115.32,114.99,114.99,19700.0,115.23,115.32,114.99,114.99,19700.0
2014-10-09 11:00:00,115.04,115.04,114.53,114.72,13500.0,115.04,115.04,114.53,114.72,13500.0
2014-10-09 11:05:00,114.69,115.0,114.67,114.84,18600.0,114.69,115.0,114.67,114.84,18600.0
2014-10-09 11:10:00,114.83,115.0,114.7,114.91,20700.0,114.83,115.0,114.7,114.91,20700.0
2014-10-09 11:15:00,114.99,115.04,114.9,114.96,13900.0,114.99,115.04,114.9,114.96,13900.0
2014-10-09 11:20:00,114.99,115.15,114.93,115.09,9700.0,114.99,115.15,114.93,115.09,9700.0
2014-10-09 11:25:00,115.05,115.13,114.93,114.97,7400.0,115.05,115.13,114.93,114.97,7400.0
2014-10-09 11:30:00,114.94,115.03,114.88,114.94,5400.0,114.94,115.03,114.88,114.94,5400.0
2014-10-09 11:35:00,114.99,115.04,114.89,114.89,18000.0,114.99,115.04,114.89,114.89,18000.0
2014-10-09 11:40:00,114.81,114.83,114.65,114.65,14700.0,114.81,114.83,114.65,114.65,14700.0
2014-10-09 11:45:00,114.65,114.82,114.63,114.63,8700.0,114.65,114.82,114.63,114.63,8700.0
2014-10-09 11:50:00,114.49,114.69,114.4,114.47,9200.0,114.49,114.69,114.4,114.47,9200.0
2014-10-09 11:55:00,114.5,114.54,114.37,114.54,1800.0,114.5,114.54,114.37,114.54,1800.0
2014-10-09 12:00:00,114.53,114.8,114.53,114.67,4000.0,114.53,114.8,114.53,114.67,4000.0
2014-10-09 12:05:00,114.74,114.75,114.57,114.57,3500.0,114.74,114.75,114.57,114.57,3500.0
2014-10-09 12:10:00,114.65,114.73,114.59,114.69,2400.0,114.65,114.73,114.59,114.69,2400.0
2014-10-09 12:15:00,114.7,114.85,114.61,114.66,10400.0,114.7,114.85,114.61,114.66,10400.0
2014-10-09 12:20:00,114.57,114.72,114.57,114.58,2500.0,114.57,114.72,114.57,114.58,2500.0
2014-10-09 12:25:00,114.52,114.52,114.27,114.32,3600.0,114.52,114.52,114.27,114.32,3600.0
2014-10-09 12:30:00,114.3,114.3,113.95,113.98,4500.0,114.3,114.3,113.95,113.98,4500.0
2014-10-09 12:35:00,114.1,114.26,114.1,114.18,2500.0,114.1,114.26,114.1,114.18,2500.0
2014-10-09 12:40:00,114.07,114.13,114.0,114.0,11800.0,114.07,114.13,114.0,114.0,11800.0
2014-10-09 12:45:00,114.02,114.02,113.79,113.88,3400.0,114.02,114.02,113.79,113.88,3400.0
2014-10-09 12:50:00,113.89,114.0,113.88,113.99,2200.0,113.89,114.0,113.88,113.99,2200.0
2014-10-09 12:55:00,113.92,114.2,113.9,114.08,5200.0,113.92,114.2,113.9,114.08,5200.0
2014-10-09 13:00:00,114.08,114.08,113.94,114.0,3400.0,114.08,114.08,113.94,114.0,3400.0
2014-10-09 13:05:00,114.0,114.0,113.82,113.82,3100.0,114.0,114.0,113.82,113.82,3100.0
2014-10-09 13:10:00,113.86,113.86,113.57,113.83,8700.0,113.86,113.86,113.57,113.83,8700.0
2014-10-09 13:15:00,113.93,114.1,113.84,114.06,6900.0,113.93,114.1,113.84,114.06,6900.0
2014-10-09 13:20:00,114.09,114.5,114.09,114.47,2700.0,114.09,114.5,114.09,114.47,2700.0
2014-10-09 13:25:00,114.41,114.41,114.36,114.36,400.0,114.41,114.41,114.36,114.36,400.0
2014-10-09 13:30:00,114.34,114.46,114.26,114.46,2500.0,114.34,114.46,114.26,114.46,2500.0
2014-10-09 13:35:00,114.74,114.97,114.72,114.89,4400.0,114.74,114.97,114.72,114.89,4400.0
2014-10-09 13:40:00,114.95,114.95,114.77,114.95,3200.0,114.95,114.95,114.77,114.95,3200.0
2014-10-09 13:45:00,114.96,115.05,114.81,114.84,3800.0,114.96,115.05,114.81,114.84,3800.0
2014-10-09 13:50:00,114.92,114.92,114.65,114.65,3600.0,114.92,114.92,114.65,114.65,3600.0
2014-10-09 13:55:00,114.66,114.79,114.65,114.79,1600.0,114.66,114.79,114.65,114.79,1600.0
2014-10-09 14:00:00,114.77,114.77,114.36,114.36,4400.0,114.77,114.77,114.36,114.36,4400.0
2014-10-09 14:05:00,114.44,114.5,114.29,114.36,4000.0,114.44,114.5,114.29,114.36,4000.0
2014-10-09 14:10:00,114.33,114.36,114.25,114.25,4700.0,114.33,114.36,114.25,114.25,4700.0
2014-10-09 14:15:00,114.19,114.29,114.16,114.26,5000.0,114.19,114.29,114.16,114.26,5000.0
2014-10-09 14:20:00,114.23,114.23,114.09,114.09,2100.0,114.23,114.23,114.09,114.09,2100.0
2014-10-09 14:25:00,114.12,114.29,114.1,114.1,3800.0,114.12,114.29,114.1,114.1,3800.0
2014-10-09 14:30:00,114.1,114.15,114.0,114.13,6500.0,114.1,114.15,114.0,114.13,6500.0
2014-10-09 14:35:00,114.13,114.39,114.11,114.31,7100.0,114.13,114.39,114.11,114.31,7100.0
2014-10-09 14:40:00,114.33,114.41,114.27,114.32,4900.0,114.33,114.41,114.27,114.32,4900.0
2014-10-09 14:45:00,114.32,114.35,114.16,114.26,9800.0,114.32,114.35,114.16,114.26,9800.0
2014-10-09 14:50:00,114.26,114.5,114.2,114.39,7200.0,114.26,114.5,114.2,114.39,7200.0
2014-10-09 14:55:00,114.33,114.45,114.3,114.45,4700.0,114.33,114.45,114.3,114.45,4700.0
2014-10-09 15:00:00,114.45,114.59,114.36,114.5,7300.0,114.45,114.59,114.36,114.5,7300.0
2014-10-09 15:05:00,114.53,114.55,114.32,114.36,7100.0,114.53,114.55,114.32,114.36,7100.0
2014-10-09 15:10:00,114.34,114.68,114.34,114.62,5200.0,114.34,114.68,114.34,114.62,5200.0
2014-10-09 15:15:00,114.59,114.77,114.5,114.68,5700.0,114.59,114.77,114.5,114.68,5700.0
2014-10-09 15:20:00,114.68,114.78,114.61,114.61,11700.0,114.68,114.78,114.61,114.61,11700.0
2014-10-09 15:25:00,114.64,114.82,114.62,114.77,7800.0,114.64,114.82,114.62,114.77,7800.0
2014-10-09 15:30:00,114.79,114.98,114.78,114.89,8200.0,114.79,114.98,114.78,114.89,8200.0
2014-10-09 15:35:00,114.89,115.07,114.89,114.98,13000.0,114.89,115.07,114.89,114.98,13000.0
2014-10-09 15:40:00,114.98,115.02,114.92,114.96,19200.0,114.98,115.02,114.92,114.96,19200.0
2014-10-09 15:45:00,114.95,115.0,114.9,114.99,21000.0,114.95,115.0,114.9,114.99,21000.0
2014-10-09 15:50:00,114.95,114.97,114.72,114.91,26000.0,114.95,114.97,114.72,114.91,26000.0
2014-10-09 15:55:00,114.93,114.99,114.76,114.83,32800.0,114.93,114.99,114.76,114.83,32800.0
2014-10-10 09:30:00,114.52,114.77,113.95,114.76,12500.0,114.52,114.77,113.95,114.76,12500.0
2014-10-10 09:35:00,114.76,115.24,114.61,115.02,8200.0,114.76,115.24,114.61,115.02,8200.0
2014-10-10 09:40:00,115.09,115.15,114.75,114.82,15900.0,115.09,115.15,114.75,114.82,15900.0
2014-10-10 09:45:00,114.84,114.84,114.39,114.39,2800.0,114.84,114.84,114.39,114.39,2800.0
2014-10-10 09:50:00,114.37,114.53,114.06,114.06,5300.0,114.37,114.53,114.06,114.06,5300.0
2014-10-10 09:55:00,114.18,114.33,114.16,114.33,4200.0,114.18,114.33,114.16,114.33,4200.0
2014-10-10 10:00:00,114.33,114.33,113.7,113.7,14700.0,114.33,114.33,113.7,113.7,14700.0
2014-10-10 10:05:00,113.65,113.65,113.35,113.42,8900.0,113.65,113.65,113.35,113.42,8900.0
2014-10-10 10:10:00,113.44,113.66,113.35,113.35,16100.0,113.44,113.66,113.35,113.35,16100.0
2014-10-10 10:15:00,113.36,113.56,113.36,113.42,3800.0,113.36,113.56,113.36,113.42,3800.0
2014-10-10 10:20:00,113.4,113.49,112.45,112.45,29400.0,113.4,113.49,112.45,112.45,29400.0
2014-10-10 10:25:00,112.5,112.63,112.46,112.55,12400.0,112.5,112.63,112.46,112.55,12400.0
2014-10-10 10:30:00,112.6,112.6,112.44,112.53,8300.0,112.6,112.6,112.44,112.53,8300.0
2014-10-10 10:35:00,112.53,112.86,112.48,112.72,10100.0,112.53,112.86,112.48,112.72,10100.0
2014-10-10 10:40:00,112.75,112.9,112.62,112.9,5100.0,112.75,112.9,112.62,112.9,5100.0
2014-10-10 10:45:00,112.96,113.15,112.9,113.1,7300.0,112.96,113.15,112.9,113.1,7300.0
2014-10-10 10:50:00,113.15,113.39,113.15,113.16,2900.0,113.15,113.39,113.15,113.16,2900.0
2014-10-10 10:55:00,113.15,113.22,113.04,113.11,1500.0,113.15,113.22,113.04,113.11,1500.0
2014-10-10 11:00:00,113.12,113.47,113.1,113.47,1900.0,113.12,113.47,113.1,113.47,1900.0
2014-10-10 11:05:00,113.47,113.62,113.39,113.41,2500.0,113.47,113.62,113.39,113.41,2500.0
2014-10-10 11:10:00,113.47,113.49,113.33,113.47,3000.0,113.47,113.49,113.33,113.47,3000.0
2014-10-10 11:15:00,113.42,113.54,113.35,113.54,9800.0,113.42,113.54,113.35,113.54,9800.0
2014-10-10 11:20:00,113.55,113.65,113.49,113.55,6900.0,113.55,113.65,113.49,113.55,6900.0
2014-10-10 11:25:00,113.62,113.87,113.61,113.87,8400.0,113.62,113.87,113.61,113.87,8400.0
2014-10-10 11:30:00,113.87,114.08,113.86,114.02,10600.0,113.87,114.08,113.86,114.02,10600.0
2014-10-10 11:35:00,114.05,114.33,114.05,114.23,8700.0,114.05,114.33,114.05,114.23,8700.0
2014-10-10 11:40:00,114.17,114.17,113.99,114.04,2600.0,114.17,114.17,113.99,114.04,2600.0
2014-10-10 11:45:00,114.09,114.26,114.05,114.25,11400.0,114.09,114.26,114.05,114.25,11400.0
2014-10-10 11:50:00,114.27,114.42,114.13,114.22,11100.0,114.27,114.42,114.13,114.22,11100.0
2014-10-10 11:55:00,114.3,114.31,114.13,114.17,7500.0,114.3,114.31,114.13,114.17,7500.0
2014-10-10 12:00:00,114.05,114.59,114.05,114.55,5100.0,114.05,114.59,114.05,114.55,5100.0
2014-10-10 12:05:00,114.51,114.66,114.45,114.56,3200.0,114.51,114.66,114.45,114.56,3200.0
2014-10-10 12:10:00,114.59,114.84,114.56,114.71,1600.0,114.59,114.84,114.56,114.71,1600.0
2014-10-10 12:15:00,114.75,114.89,114.74,114.75,8100.0,114.75,114.89,114.74,114.75,8100.0
2014-10-10 12:20:00,114.75,114.75,114.51,114.57,3800.0,114.75,114.75,114.51,114.57,3800.0
2014-10-10 12:25:00,114.75,114.92,114.7,114.73,3200.0,114.75,114.92,114.7,114.73,3200.0
2014-10-10 12:30:00,114.76,115.11,114.76,114.78,7600.0,114.76,115.11,114.76,114.78,7600.0
2014-10-10 12:35:00,114.8,115.04,114.77,114.87,28800.0,114.8,115.04,114.77,114.87,28800.0
2014-10-10 12:40:00,114.82,115.0,114.78,114.87,6300.0,114.82,115.0,114.78,114.87,6300.0
2014-10-10 12:45:00,114.96,115.0,114.81,115.0,4500.0,114.96,115.0,114.81,115.0,4500.0
2014-10-10 12:50:00,115.0,115.0,114.65,114.69,9300.0,115.0,115.0,114.65,114.69,9300.0
2014-10-10 12:55:00,114.75,114.91,114.75,114.77,1200.0,114.75,114.91,114.75,114.77,1200.0
2014-10-10 13:00:00,114.86,114.87,114.63,114.67,10900.0,114.86,114.87,114.63,114.67,10900.0
2014-10-10 13:05:00,114.73,114.86,114.67,114.86,1100.0,114.73,114.86,114.67,114.86,1100.0
2014-10-10 13:10:00,114.85,114.91,114.7,114.72,6400.0,114.85,114.91,114.7,114.72,6400.0
2014-10-10 13:15:00,114.7,114.72,114.58,114.68,2500.0,114.7,114.72,114.58,114.68,2500.0
2014-10-10 13:20:00,114.63,114.67,114.5,114.6,2200.0,114.63,114.67,114.5,114.6,2200.0
2014-10-10 13:25:00,114.59,114.59,114.39,114.4,6200.0,114.59,114.59,114.39,114.4,6200.0
2014-10-10 13:30:00,114.35,114.47,114.35,114.38,6300.0,114.35,114.47,114.35,114.38,6300.0
2014-10-10 13:35:00,114.43,114.79,114.43,114.72,2700.0,114.43,114.79,114.43,114.72,2700.0
2014-10-10 13:40:00,114.63,114.65,114.61,114.64,1000.0,114.63,114.65,114.61,114.64,1000.0
2014-10-10 13:45:00,114.6,114.6,114.22,114.42,5500.0,114.6,114.6,114.22,114.42,5500.0
2014-10-10 13:50:00,114.45,114.57,114.35,114.4,9800.0,114.45,114.57,114.35,114.4,9800.0
2014-10-10 13:55:00,114.38,114.46,114.35,114.37,1500.0,114.38,114.46,114.35,114.37,1500.0
2014-10-10 14:00:00,114.35,114.46,114.35,114.44,7100.0,114.35,114.46,114.35,114.44,7100.0
2014-10-10 14:05:00,114.41,114.59,114.41,114.59,4200.0,114.41,114.59,114.41,114.59,4200.0
2014-10-10 14:10:00,114.53,114.62,114.47,114.51,12000.0,114.53,114.62,114.47,114.51,12000.0
2014-10-10 14:15:00,114.54,114.59,114.42,114.42,5400.0,114.54,114.59,114.42,114.42,5400.0
2014-10-10 14:20:00,114.25,114.39,114.25,114.38,1900.0,114.25,114.39,114.25,114.38,1900.0
2014-10-10 14:25:00,114.4,114.59,114.38,114.59,2400.0,114.4,114.59,114.38,114.59,2400.0
2014-10-10 14:30:00,114.53,114.56,114.4,114.4,4400.0,114.53,114.56,114.4,114.4,4400.0
2014-10-10 14:35:00,114.43,114.52,114.35,114.39,7300.0,114.43,114.52,114.35,114.39,7300.0
2014-10-10 14:40:00,114.39,114.54,114.27,114.5,16600.0,114.39,114.54,114.27,114.5,16600.0
2014-10-10 14:45:00,114.47,114.47,114.18,114.28,5800.0,114.47,114.47,114.18,114.28,5800.0
2014-10-10 14:50:00,114.33,114.43,114.33,114.38,2600.0,114.33,114.43,114.33,114.38,2600.0
2014-10-10 14:55:00,114.38,114.43,114.35,114.35,2200.0,114.38,114.43,114.35,114.35,2200.0
2014-10-10 15:00:00,114.34,114.39,114.17,114.17,4300.0,114.34,114.39,114.17,114.17,4300.0
2014-10-10 15:05:00,114.16,114.26,114.15,114.19,9700.0,114.16,114.26,114.15,114.19,9700.0
2014-10-10 15:10:00,114.22,114.39,114.21,114.31,7000.0,114.22,114.39,114.21,114.31,7000.0
2014-10-10 15:15:00,114.22,114.23,114.11,114.14,3400.0,114.22,114.23,114.11,114.14,3400.0
2014-10-10 15:20:00,114.14,114.14,114.04,114.12,3200.0,114.14,114.14,114.04,114.12,3200.0
2014-10-10 15:25:00,114.08,114.08,113.92,113.94,5200.0,114.08,114.08,113.92,113.94,5200.0
2014-10-10 15:30:00,113.99,114.08,113.83,113.83,4400.0,113.99,114.08,113.83,113.83,4400.0
2014-10-10 15:35:00,113.9,113.93,113.83,113.91,4300.0,113.9,113.93,113.83,113.91,4300.0
2014-10-10 15:40:00,113.91,113.97,113.89,113.97,8000.0,113.91,113.97,113.89,113.97,8000.0
2014-10-10 15:45:00,113.95,113.98,113.89,113.91,12400.0,113.95,113.98,113.89,113.91,12400.0
2014-10-10 15:50:00,113.9,114.05,113.9,114.05,19100.0,113.9,114.05,113.9,114.05,19100.0
2014-10-10 15:55:00,114.06,114.22,114.03,114.22,50300.0,114.06,114.22,114.03,114.22,50300.0
2014-10-13 09:30:00,113.95,113.97,113.53,113.96,8500.0,113.95,113.97,113.53,113.96,8500.0
2014-10-13 09:35:00,113.97,114.03,113.75,114.03,3800.0,113.97,114.03,113.75,114.03,3800.0
2014-10-13 09:40:00,114.27,114.32,113.7,113.89,10000.0,114.27,114.32,113.7,113.89,10000.0
2014-10-13 09:45:00,113.7,113.89,113.58,113.87,9800.0,113.7,113.89,113.58,113.87,9800.0
2014-10-13 09:50:00,113.7,113.9,113.59,113.76,22200.0,113.7,113.9,113.59,113.76,22200.0
2014-10-13 09:55:00,113.64,113.75,113.28,113.3,10000.0,113.64,113.75,113.28,113.3,10000.0
2014-10-13 10:00:00,113.3,113.39,113.07,113.08,11000.0,113.3,113.39,113.07,113.08,11000.0
2014-10-13 10:05:00,113.06,113.06,112.64,112.65,9800.0,113.06,113.06,112.64,112.65,9800.0
2014-10-13 10:10:00,112.66,112.72,112.44,112.54,4000.0,112.66,112.72,112.44,112.54,4000.0
2014-10-13 10:15:00,112.48,112.58,112.12,112.38,15800.0,112.48,112.58,112.12,112.38,15800.0
2014-10-13 10:20:00,112.31,112.35,112.01,112.16,12200.0,112.31,112.35,112.01,112.16,12200.0
2014-10-13 10:25:00,112.23,112.34,112.02,112.02,6200.0,112.23,112.34,112.02,112.02,6200.0
2014-10-13 10:30:00,112.05,112.25,112.02,112.16,4200.0,112.05,112.25,112.02,112.16,4200.0
2014-10-13 10:35:00,112.22,112.22,112.1,112.13,3300.0,112.22,112.22,112.1,112.13,3300.0
2014-10-13 10:40:00,112.16,112.16,111.89,111.89,9300.0,112.16,112.16,111.89,111.89,9300.0
2014-10-13 10:45:00,111.89,112.17,111.78,112.05,6800.0,111.89,112.17,111.78,112.05,6800.0
2014-10-13 10:50:00,112.03,112.26,112.03,112.26,3300.0,112.03,112.26,112.03,112.26,3300.0
2014-10-13 10:55:00,112.25,112.25,112.09,112.18,4900.0,112.25,112.25,112.09,112.18,4900.0
2014-10-13 11:00:00,112.17,112.85,112.14,112.73,4500.0,112.17,112.85,112.14,112.73,4500.0
2014-10-13 11:05:00,112.82,112.92,112.68,112.76,2400.0,112.82,112.92,112.68,112.76,2400.0
2014-10-13 11:10:00,112.73,112.78,112.61,112.68,8700.0,112.73,112.78,112.61,112.68,8700.0
2014-10-13 11:15:00,112.72,112.73,112.19,112.2,3400.0,112.72,112.73,112.19,112.2,3400.0
2014-10-13 11:20:00,112.21,112.26,112.02,112.14,1900.0,112.21,112.26,112.02,112.14,1900.0
2014-10-13 11:25:00,112.07,112.22,112.04,112.2,11900.0,112.07,112.22,112.04,112.2,11900.0
2014-10-13 11:30:00,112.23,112.8,112.23,112.8,10800.0,112.23,112.8,112.23,112.8,10800.0
2014-10-13 11:35:00,112.8,112.92,112.73,112.79,4800.0,112.8,112.92,112.73,112.79,4800.0
2014-10-13 11:40:00,112.79,113.05,112.77,113.05,6400.0,112.79,113.05,112.77,113.05,6400.0
2014-10-13 11:45:00,113.01,113.3,112.97,113.26,7400.0,113.01,113.3,112.97,113.26,7400.0
2014-10-13 11:50:00,113.34,113.64,113.34,113.48,12400.0,113.34,113.64,113.34,113.48,12400.0
2014-10-13 11:55:00,113.48,113.63,113.45,113.59,4700.0,113.48,113.63,113.45,113.59,4700.0
2014-10-13 12:00:00,113.59,113.85,113.59,113.79,7400.0,113.59,113.85,113.59,113.79,7400.0
2014-10-13 12:05:00,113.79,113.82,113.73,113.73,1600.0,113.79,113.82,113.73,113.73,1600.0
2014-10-13 12:10:00,113.73,113.86,113.72,113.83,4800.0,113.73,113.86,113.72,113.83,4800.0
2014-10-13 12:15:00,113.76,114.53,113.75,114.5,22300.0,113.76,114.53,113.75,114.5,22300.0
2014-10-13 12:20:00,114.59,114.87,114.53,114.79,23800.0,114.59,114.87,114.53,114.79,23800.0
2014-10-13 12:25:00,114.88,115.4,114.79,115.35,45300.0,114.88,115.4,114.79,115.35,45300.0
2014-10-13 12:30:00,115.35,115.48,115.34,115.45,17000.0,115.35,115.48,115.34,115.45,17000.0
2014-10-13 12:35:00,115.47,115.5,114.81,114.85,14800.0,115.47,115.5,114.81,114.85,14800.0
2014-10-13 12:40:00,114.84,114.97,114.78,114.83,8100.0,114.84,114.97,114.78,114.83,8100.0
2014-10-13 12:45:00,114.81,114.86,114.43,114.52,16100.0,114.81,114.86,114.43,114.52,16100.0
2014-10-13 12:50:00,114.45,114.54,114.32,114.54,3100.0,114.45,114.54,114.32,114.54,3100.0
2014-10-13 12:55:00,114.52,114.57,114.48,114.48,8400.0,114.52,114.57,114.48,114.48,8400.0
2014-10-13 13:00:00,114.53,114.67,114.48,114.67,5100.0,114.53,114.67,114.48,114.67,5100.0
2014-10-13 13:05:00,114.49,114.56,114.48,114.48,4000.0,114.49,114.56,114.48,114.48,4000.0
2014-10-13 13:10:00,114.48,114.6,114.48,114.48,7600.0,114.48,114.6,114.48,114.48,7600.0
2014-10-13 13:15:00,114.51,114.57,114.48,114.48,12300.0,114.51,114.57,114.48,114.48,12300.0
2014-10-13 13:20:00,114.52,114.63,114.49,114.55,2500.0,114.52,114.63,114.49,114.55,2500.0
2014-10-13 13:25:00,114.5,114.59,114.34,114.59,4000.0,114.5,114.59,114.34,114.59,4000.0
2014-10-13 13:30:00,114.57,114.59,114.42,114.42,2200.0,114.57,114.59,114.42,114.42,2200.0
2014-10-13 13:35:00,114.46,114.52,114.36,114.39,3400.0,114.46,114.52,114.36,114.39,3400.0
2014-10-13 13:40:00,114.42,114.42,113.99,114.11,6400.0,114.42,114.42,113.99,114.11,6400.0
2014-10-13 13:45:00,114.11,114.14,114.03,114.14,5800.0,114.11,114.14,114.03,114.14,5800.0
2014-10-13 13:50:00,114.11,114.29,114.05,114.24,5200.0,114.11,114.29,114.05,114.24,5200.0
2014-10-13 13:55:00,114.24,114.24,114.04,114.14,4000.0,114.24,114.24,114.04,114.14,4000.0
2014-10-13 14:00:00,114.19,114.19,114.04,114.1,4700.0,114.19,114.19,114.04,114.1,4700.0
2014-10-13 14:05:00,114.1,114.56,114.1,114.56,4400.0,114.1,114.56,114.1,114.56,4400.0
2014-10-13 14:10:00,114.64,114.81,114.58,114.58,7600.0,114.64,114.81,114.58,114.58,7600.0
2014-10-13 14:15:00,114.55,114.55,114.35,114.43,3900.0,114.55,114.55,114.35,114.43,3900.0
2014-10-13 14:20:00,114.37,114.56,114.37,114.49,2000.0,114.37,114.56,114.37,114.49,2000.0
2014-10-13 14:25:00,114.47,114.6,114.47,114.49,5500.0,114.47,114.6,114.47,114.49,5500.0
2014-10-13 14:30:00,114.47,114.49,114.45,114.46,13100.0,114.47,114.49,114.45,114.46,13100.0
2014-10-13 14:35:00,114.45,114.47,114.27,114.29,6400.0,114.45,114.47,114.27,114.29,6400.0
2014-10-13 14:40:00,114.24,114.25,114.01,114.03,2000.0,114.24,114.25,114.01,114.03,2000.0
2014-10-13 14:45:00,114.04,114.05,113.98,114.05,4400.0,114.04,114.05,113.98,114.05,4400.0
2014-10-13 14:50:00,114.04,114.33,114.02,114.28,4700.0,114.04,114.33,114.02,114.28,4700.0
2014-10-13 14:55:00,114.21,114.26,114.21,114.21,6300.0,114.21,114.26,114.21,114.21,6300.0
2014-10-13 15:00:00,114.23,114.24,113.98,114.02,16500.0,114.23,114.24,113.98,114.02,16500.0
2014-10-13 15:05:00,114.01,114.02,113.91,113.91,5500.0,114.01,114.02,113.91,113.91,5500.0
2014-10-13 15:10:00,113.91,114.02,113.85,114.02,6900.0,113.91,114.02,113.85,114.02,6900.0
2014-10-13 15:15:00,114.01,114.03,113.8,113.8,13100.0,114.01,114.03,113.8,113.8,13100.0
2014-10-13 15:20:00,113.85,113.92,113.52,113.68,19600.0,113.85,113.92,113.52,113.68,19600.0
2014-10-13 15:25:00,113.66,113.77,113.65,113.69,9800.0,113.66,113.77,113.65,113.69,9800.0
2014-10-13 15:30:00,113.72,113.72,113.17,113.41,11200.0,113.72,113.72,113.17,113.41,11200.0
2014-10-13 15:35:00,113.41,113.51,113.37,113.41,17300.0,113.41,113.51,113.37,113.41,17300.0
2014-10-13 15:40:00,113.4,113.46,113.23,113.26,19300.0,113.4,113.46,113.23,113.26,19300.0
2014-10-13 15:45:00,113.21,113.21,112.94,113.0,15400.0,113.21,113.21,112.94,113.0,15400.0
2014-10-13 15:50:00,113.01,113.18,112.95,113.11,56800.0,113.01,113.18,112.95,113.11,56800.0
2014-10-13 15:55:00,113.11,113.3,113.07,113.25,46300.0,113.11,113.3,113.07,113.25,46300.0
2014-10-14 09:30:00,114.0,114.94,113.52,114.81,7600.0,114.0,114.94,113.52,114.81,7600.0
2014-10-14 09:35:00,114.27,114.78,113.29,113.75,11100.0,114.27,114.78,113.29,113.75,11100.0
2014-10-14 09:40:00,113.32,113.68,112.75,112.76,30900.0,113.32,113.68,112.75,112.76,30900.0
2014-10-14 09:45:00,112.8,113.09,112.49,112.49,9300.0,112.8,113.09,112.49,112.49,9300.0
2014-10-14 09:50:00,112.52,112.73,112.03,112.03,13500.0,112.52,112.73,112.03,112.03,13500.0
2014-10-14 09:55:00,112.03,112.29,111.61,111.77,11800.0,112.03,112.29,111.61,111.77,11800.0
2014-10-14 10:00:00,111.67,112.65,111.64,112.65,12600.0,111.67,112.65,111.64,112.65,12600.0
2014-10-14 10:05:00,112.68,112.75,112.28,112.55,8900.0,112.68,112.75,112.28,112.55,8900.0
2014-10-14 10:10:00,112.55,112.88,112.53,112.64,21400.0,112.55,112.88,112.53,112.64,21400.0
2014-10-14 10:15:00,112.71,112.71,112.26,112.27,8600.0,112.71,112.71,112.26,112.27,8600.0
2014-10-14 10:20:00,112.38,112.55,112.19,112.44,13900.0,112.38,112.55,112.19,112.44,13900.0
2014-10-14 10:25:00,112.43,112.6,112.4,112.6,10300.0,112.43,112.6,112.4,112.6,10300.0
2014-10-14 10:30:00,112.48,112.55,112.08,112.23,16500.0,112.48,112.55,112.08,112.23,16500.0
2014-10-14 10:35:00,112.2,112.31,111.89,111.98,14400.0,112.2,112.31,111.89,111.98,14400.0
2014-10-14 10:40:00,112.04,112.37,112.04,112.37,7300.0,112.04,112.37,112.04,112.37,7300.0
2014-10-14 10:45:00,112.38,112.7,112.38,112.7,17600.0,112.38,112.7,112.38,112.7,17600.0
2014-10-14 10:50:00,112.7,112.75,112.48,112.48,45300.0,112.7,112.75,112.48,112.48,45300.0
2014-10-14 10:55:00,112.45,112.51,112.21,112.26,18400.0,112.45,112.51,112.21,112.26,18400.0
2014-10-14 11:00:00,112.23,112.56,112.2,112.3,31000.0,112.23,112.56,112.2,112.3,31000.0
2014-10-14 11:05:00,112.43,112.5,112.32,112.4,12500.0,112.43,112.5,112.32,112.4,12500.0
2014-10-14 11:10:00,112.38,112.62,112.25,112.62,27600.0,112.38,112.62,112.25,112.62,27600.0
2014-10-14 11:15:00,112.67,113.01,112.67,112.94,10800.0,112.67,113.01,112.67,112.94,10800.0
2014-10-14 11:20:00,112.9,112.92,112.7,112.72,18700.0,112.9,112.92,112.7,112.72,18700.0
2014-10-14 11:25:00,112.75,112.82,112.68,112.7,6900.0,112.75,112.82,112.68,112.7,6900.0
2014-10-14 11:30:00,112.81,112.81,112.52,112.58,6500.0,112.81,112.81,112.52,112.58,6500.0
2014-10-14 11:35:00,112.63,113.06,112.62,112.83,6800.0,112.63,113.06,112.62,112.83,6800.0
2014-10-14 11:40:00,112.85,112.96,112.72,112.91,14500.0,112.85,112.96,112.72,112.91,14500.0
2014-10-14 11:45:00,112.79,113.09,112.73,112.83,13100.0,112.79,113.09,112.73,112.83,13100.0
2014-10-14 11:50:00,112.78,112.8,112.6,112.8,4300.0,112.78,112.8,112.6,112.8,4300.0
2014-10-14 11:55:00,112.94,113.23,112.87,113.18,17400.0,112.94,113.23,112.87,113.18,17400.0
2014-10-14 12:00:00,113.3,113.49,113.23,113.33,3400.0,113.3,113.49,113.23,113.33,3400.0
2014-10-14 12:05:00,113.41,113.62,112.95,112.99,15100.0,113.41,113.62,112.95,112.99,15100.0
2014-10-14 12:10:00,113.08,113.23,112.98,113.01,3300.0,113.08,113.23,112.98,113.01,3300.0
2014-10-14 12:15:00,113.04,113.24,112.88,113.0,10900.0,113.04,113.24,112.88,113.0,10900.0
2014-10-14 12:20:00,112.9,113.07,112.74,112.98,8900.0,112.9,113.07,112.74,112.98,8900.0
2014-10-14 12:25:00,112.94,113.13,112.9,113.0,4800.0,112.94,113.13,112.9,113.0,4800.0
2014-10-14 12:30:00,113.04,113.04,112.85,112.85,6400.0,113.04,113.04,112.85,112.85,6400.0
2014-10-14 12:35:00,112.81,113.05,112.81,112.89,6500.0,112.81,113.05,112.81,112.89,6500.0
2014-10-14 12:40:00,112.88,112.88,112.71,112.72,6500.0,112.88,112.88,112.71,112.72,6500.0
2014-10-14 12:45:00,112.75,112.83,112.38,112.75,34500.0,112.75,112.83,112.38,112.75,34500.0
2014-10-14 12:50:00,112.63,112.86,112.43,112.79,8300.0,112.63,112.86,112.43,112.79,8300.0
2014-10-14 12:55:00,112.78,112.87,112.68,112.68,8500.0,112.78,112.87,112.68,112.68,8500.0
2014-10-14 13:00:00,112.71,112.76,112.64,112.76,4000.0,112.71,112.76,112.64,112.76,4000.0
2014-10-14 13:05:00,112.77,112.81,112.44,112.5,15300.0,112.77,112.81,112.44,112.5,15300.0
2014-10-14 13:10:00,112.6,112.77,112.25,112.4,11800.0,112.6,112.77,112.25,112.4,11800.0
2014-10-14 13:15:00,112.42,112.71,112.42,112.71,6400.0,112.42,112.71,112.42,112.71,6400.0
2014-10-14 13:20:00,112.62,112.72,112.11,112.19,5100.0,112.62,112.72,112.11,112.19,5100.0
2014-10-14 13:25:00,112.2,112.36,111.89,112.04,9500.0,112.2,112.36,111.89,112.04,9500.0
2014-10-14 13:30:00,112.07,112.46,112.07,112.36,5000.0,112.07,112.46,112.07,112.36,5000.0
2014-10-14 13:35:00,112.38,112.38,112.15,112.18,4900.0,112.38,112.38,112.15,112.18,4900.0
2014-10-14 13:40:00,112.27,112.4,112.04,112.14,7500.0,112.27,112.4,112.04,112.14,7500.0
2014-10-14 13:45:00,112.13,112.16,111.79,111.9,13000.0,112.13,112.16,111.79,111.9,13000.0
2014-10-14 13:50:00,111.88,111.91,111.63,111.81,4500.0,111.88,111.91,111.63,111.81,4500.0
2014-10-14 13:55:00,111.77,112.0,111.72,112.0,26400.0,111.77,112.0,111.72,112.0,26400.0
2014-10-14 14:00:00,112.0,112.3,111.97,112.27,4700.0,112.0,112.3,111.97,112.27,4700.0
2014-10-14 14:05:00,112.26,112.27,112.03,112.11,4500.0,112.26,112.27,112.03,112.11,4500.0
2014-10-14 14:10:00,112.06,112.49,112.06,112.43,4400.0,112.06,112.49,112.06,112.43,4400.0
2014-10-14 14:15:00,112.48,112.49,112.14,112.16,9500.0,112.48,112.49,112.14,112.16,9500.0
2014-10-14 14:20:00,112.13,112.18,111.93,111.95,3600.0,112.13,112.18,111.93,111.95,3600.0
2014-10-14 14:25:00,111.96,112.12,111.95,112.05,6800.0,111.96,112.12,111.95,112.05,6800.0
2014-10-14 14:30:00,112.05,112.14,111.9,111.9,11400.0,112.05,112.14,111.9,111.9,11400.0
2014-10-14 14:35:00,111.88,112.0,111.88,111.97,5200.0,111.88,112.0,111.88,111.97,5200.0
2014-10-14 14:40:00,112.0,112.07,111.69,112.07,13400.0,112.0,112.07,111.69,112.07,13400.0
2014-10-14 14:45:00,112.0,112.3,111.94,112.24,20800.0,112.0,112.3,111.94,112.24,20800.0
2014-10-14 14:50:00,112.24,112.28,112.0,112.04,13100.0,112.24,112.28,112.0,112.04,13100.0
2014-10-14 14:55:00,112.03,112.16,111.72,111.72,14200.0,112.03,112.16,111.72,111.72,14200.0
2014-10-14 15:00:00,111.73,111.95,111.65,111.91,15500.0,111.73,111.95,111.65,111.91,15500.0
2014-10-14 15:05:00,111.88,111.92,111.41,111.51,26900.0,111.88,111.92,111.41,111.51,26900.0
2014-10-14 15:10:00,111.52,111.69,111.49,111.55,18100.0,111.52,111.69,111.49,111.55,18100.0
2014-10-14 15:15:00,111.55,111.63,111.5,111.5,10700.0,111.55,111.63,111.5,111.5,10700.0
2014-10-14 15:20:00,111.51,111.51,111.41,111.51,13400.0,111.51,111.51,111.41,111.51,13400.0
2014-10-14 15:25:00,111.48,111.73,111.44,111.68,11300.0,111.48,111.73,111.44,111.68,11300.0
2014-10-14 15:30:00,111.68,111.68,111.42,111.46,13700.0,111.68,111.68,111.42,111.46,13700.0
2014-10-14 15:35:00,111.49,112.02,111.44,112.02,10500.0,111.49,112.02,111.44,112.02,10500.0
2014-10-14 15:40:00,112.07,112.34,112.04,112.23,25700.0,112.07,112.34,112.04,112.23,25700.0
2014-10-14 15:45:00,112.23,112.23,111.96,112.14,24700.0,112.23,112.23,111.96,112.14,24700.0
2014-10-14 15:50:00,112.15,112.46,111.99,112.04,61900.0,112.15,112.46,111.99,112.04,61900.0
2014-10-14 15:55:00,112.05,112.05,111.86,111.98,53200.0,112.05,112.05,111.86,111.98,53200.0
2014-10-15 09:30:00,110.14,110.52,106.87,108.11,113900.0,110.14,110.52,106.87,108.11,113900.0
2014-10-15 09:35:00,108.5,108.51,107.75,107.98,15600.0,108.5,108.51,107.75,107.98,15600.0
2014-10-15 09:40:00,107.98,108.69,107.75,108.69,14300.0,107.98,108.69,107.75,108.69,14300.0
2014-10-15 09:45:00,108.74,108.79,108.13,108.61,15600.0,108.74,108.79,108.13,108.61,15600.0
2014-10-15 09:50:00,108.69,109.51,108.39,109.51,31600.0,108.69,109.51,108.39,109.51,31600.0
2014-10-15 09:55:00,109.12,109.41,108.9,108.92,32100.0,109.12,109.41,108.9,108.92,32100.0
2014-10-15 10:00:00,109.01,109.36,108.94,109.23,11500.0,109.01,109.36,108.94,109.23,11500.0
2014-10-15 10:05:00,109.29,109.36,108.95,109.12,12600.0,109.29,109.36,108.95,109.12,12600.0
2014-10-15 10:10:00,109.12,109.63,108.97,109.56,25900.0,109.12,109.63,108.97,109.56,25900.0
2014-10-15 10:15:00,109.62,109.63,109.1,109.33,11700.0,109.62,109.63,109.1,109.33,11700.0
2014-10-15 10:20:00,109.33,109.78,109.32,109.67,11400.0,109.33,109.78,109.32,109.67,11400.0
2014-10-15 10:25:00,109.6,109.92,109.39,109.52,41800.0,109.6,109.92,109.39,109.52,41800.0
2014-10-15 10:30:00,109.52,109.63,109.4,109.4,14000.0,109.52,109.63,109.4,109.4,14000.0
2014-10-15 10:35:00,109.4,109.65,109.33,109.63,9600.0,109.4,109.65,109.33,109.63,9600.0
2014-10-15 10:40:00,109.68,109.68,109.4,109.41,8200.0,109.68,109.68,109.4,109.41,8200.0
2014-10-15 10:45:00,109.47,109.57,109.24,109.36,10800.0,109.47,109.57,109.24,109.36,10800.0
2014-10-15 10:50:00,109.33,109.56,109.2,109.2,15600.0,109.33,109.56,109.2,109.2,15600.0
2014-10-15 10:55:00,109.2,109.56,109.15,109.3,54700.0,109.2,109.56,109.15,109.3,54700.0
2014-10-15 11:00:00,109.21,109.7,109.04,109.66,32700.0,109.21,109.7,109.04,109.66,32700.0
2014-10-15 11:05:00,109.64,109.71,109.47,109.54,13400.0,109.64,109.71,109.47,109.54,13400.0
2014-10-15 11:10:00,109.59,110.35,109.58,109.98,31600.0,109.59,110.35,109.58,109.98,31600.0
2014-10-15 11:15:00,110.03,110.26,109.91,110.0,25500.0,110.03,110.26,109.91,110.0,25500.0
2014-10-15 11:20:00,110.0,110.07,109.91,110.03,21400.0,110.0,110.07,109.91,110.03,21400.0
2014-10-15 11:25:00,110.03,110.07,109.63,109.69,11500.0,110.03,110.07,109.63,109.69,11500.0
2014-10-15 11:30:00,109.68,109.77,109.32,109.4,10700.0,109.68,109.77,109.32,109.4,10700.0
2014-10-15 11:35:00,109.35,109.72,109.35,109.49,13100.0,109.35,109.72,109.35,109.49,13100.0
2014-10-15 11:40:00,109.49,109.8,109.4,109.65,7300.0,109.49,109.8,109.4,109.65,7300.0
2014-10-15 11:45:00,109.62,109.91,109.62,109.9,29300.0,109.62,109.91,109.62,109.9,29300.0
2014-10-15 11:50:00,109.89,110.04,109.79,109.96,24400.0,109.89,110.04,109.79,109.96,24400.0
2014-10-15 11:55:00,109.84,109.96,109.79,109.86,7000.0,109.84,109.96,109.79,109.86,7000.0
2014-10-15 12:00:00,109.86,109.95,109.76,109.88,5800.0,109.86,109.95,109.76,109.88,5800.0
2014-10-15 12:05:00,109.84,109.91,109.64,109.78,8800.0,109.84,109.91,109.64,109.78,8800.0
2014-10-15 12:10:00,109.71,109.83,109.55,109.6,7800.0,109.71,109.83,109.55,109.6,7800.0
2014-10-15 12:15:00,109.61,109.67,109.38,109.65,9600.0,109.61,109.67,109.38,109.65,9600.0
2014-10-15 12:20:00,109.66,109.9,109.58,109.67,5900.0,109.66,109.9,109.58,109.67,5900.0
2014-10-15 12:25:00,109.66,109.68,109.5,109.64,6900.0,109.66,109.68,109.5,109.64,6900.0
2014-10-15 12:30:00,109.62,109.62,109.39,109.5,19300.0,109.62,109.62,109.39,109.5,19300.0
2014-10-15 12:35:00,109.6,109.69,109.49,109.57,16400.0,109.6,109.69,109.49,109.57,16400.0
2014-10-15 12:40:00,109.57,109.59,109.38,109.5,13100.0,109.57,109.59,109.38,109.5,13100.0
2014-10-15 12:45:00,109.54,109.75,109.42,109.49,11800.0,109.54,109.75,109.42,109.49,11800.0
2014-10-15 12:50:00,109.46,109.48,109.24,109.3,36400.0,109.46,109.48,109.24,109.3,36400.0
2014-10-15 12:55:00,109.38,109.42,109.0,109.12,5500.0,109.38,109.42,109.0,109.12,5500.0
2014-10-15 13:00:00,109.12,109.3,109.06,109.11,3600.0,109.12,109.3,109.06,109.11,3600.0
2014-10-15 13:05:00,109.16,109.3,109.0,109.21,8700.0,109.16,109.3,109.0,109.21,8700.0
2014-10-15 13:10:00,109.18,109.22,109.05,109.1,6800.0,109.18,109.22,109.05,109.1,6800.0
2014-10-15 13:15:00,109.07,109.13,108.99,109.02,6500.0,109.07,109.13,108.99,109.02,6500.0
2014-10-15 13:20:00,108.98,109.11,108.79,108.79,16000.0,108.98,109.11,108.79,108.79,16000.0
2014-10-15 13:25:00,108.72,108.89,108.58,108.79,11000.0,108.72,108.89,108.58,108.79,11000.0
2014-10-15 13:30:00,108.84,108.95,108.65,108.95,9100.0,108.84,108.95,108.65,108.95,9100.0
2014-10-15 13:35:00,108.9,108.9,108.59,108.78,5900.0,108.9,108.9,108.59,108.78,5900.0
2014-10-15 13:40:00,108.87,109.11,108.85,109.02,5400.0,108.87,109.11,108.85,109.02,5400.0
2014-10-15 13:45:00,109.02,109.59,108.96,109.38,4500.0,109.02,109.59,108.96,109.38,4500.0
2014-10-15 13:50:00,109.37,109.66,109.34,109.63,8800.0,109.37,109.66,109.34,109.63,8800.0
2014-10-15 13:55:00,109.62,109.62,109.42,109.44,10600.0,109.62,109.62,109.42,109.44,10600.0
2014-10-15 14:00:00,109.41,109.41,109.06,109.15,6600.0,109.41,109.41,109.06,109.15,6600.0
2014-10-15 14:05:00,109.14,109.2,109.06,109.1,6100.0,109.14,109.2,109.06,109.1,6100.0
2014-10-15 14:10:00,108.99,109.11,108.0,108.66,24300.0,108.99,109.11,108.0,108.66,24300.0
2014-10-15 14:15:00,108.84,109.13,108.84,108.99,12400.0,108.84,109.13,108.84,108.99,12400.0
2014-10-15 14:20:00,109.06,109.12,108.15,108.69,12900.0,109.06,109.12,108.15,108.69,12900.0
2014-10-15 14:25:00,108.66,108.78,108.51,108.73,3500.0,108.66,108.78,108.51,108.73,3500.0
2014-10-15 14:30:00,108.81,109.02,108.81,109.02,1800.0,108.81,109.02,108.81,109.02,1800.0
2014-10-15 14:35:00,109.1,109.47,109.1,109.3,5500.0,109.1,109.47,109.1,109.3,5500.0
2014-10-15 14:40:00,109.37,109.43,109.16,109.22,19000.0,109.37,109.43,109.16,109.22,19000.0
2014-10-15 14:45:00,109.23,109.36,108.76,109.24,25000.0,109.23,109.36,108.76,109.24,25000.0
2014-10-15 14:50:00,109.26,109.43,109.17,109.36,16700.0,109.26,109.43,109.17,109.36,16700.0
2014-10-15 14:55:00,109.27,109.41,109.08,109.15,11100.0,109.27,109.41,109.08,109.15,11100.0
2014-10-15 15:00:00,109.25,109.63,109.2,109.44,19100.0,109.25,109.63,109.2,109.44,19100.0
2014-10-15 15:05:00,109.39,109.75,109.26,109.75,11600.0,109.39,109.75,109.26,109.75,11600.0
2014-10-15 15:10:00,109.79,110.14,109.66,109.66,13900.0,109.79,110.14,109.66,109.66,13900.0
2014-10-15 15:15:00,109.66,109.66,109.27,109.43,17800.0,109.66,109.66,109.27,109.43,17800.0
2014-10-15 15:20:00,109.45,109.63,109.27,109.47,20700.0,109.45,109.63,109.27,109.47,20700.0
2014-10-15 15:25:00,109.56,110.04,109.5,109.9,14600.0,109.56,110.04,109.5,109.9,14600.0
2014-10-15 15:30:00,109.86,109.97,109.5,109.67,29500.0,109.86,109.97,109.5,109.67,29500.0
2014-10-15 15:35:00,109.65,109.87,109.57,109.84,25900.0,109.65,109.87,109.57,109.84,25900.0
2014-10-15 15:40:00,109.82,110.88,109.82,110.83,28900.0,109.82,110.88,109.82,110.83,28900.0
2014-10-15 15:45:00,110.79,111.14,110.71,110.71,59400.0,110.79,111.14,110.71,110.71,59400.0
2014-10-15 15:50:00,110.77,111.06,110.75,110.97,66900.0,110.77,111.06,110.75,110.97,66900.0
2014-10-15 15:55:00,110.97,110.98,109.89,110.29,85800.0,110.97,110.98,109.89,110.29,85800.0
2014-10-16 09:30:00,109.37,110.5,108.75,110.24,50800.0,109.37,110.5,108.75,110.24,50800.0
2014-10-16 09:35:00,110.23,111.2,109.82,110.77,32300.0,110.23,111.2,109.82,110.77,32300.0
2014-10-16 09:40:00,110.99,111.77,110.92,111.5,50200.0,110.99,111.77,110.92,111.5,50200.0
2014-10-16 09:45:00,111.39,111.39,110.86,111.22,12800.0,111.39,111.39,110.86,111.22,12800.0
2014-10-16 09:50:00,111.44,111.75,111.1,111.1,10100.0,111.44,111.75,111.1,111.1,10100.0
2014-10-16 09:55:00,111.19,111.49,110.62,110.88,86400.0,111.19,111.49,110.62,110.88,86400.0
2014-10-16 10:00:00,110.95,111.25,110.58,110.98,10200.0,110.95,111.25,110.58,110.98,10200.0
2014-10-16 10:05:00,111.28,111.74,111.17,111.49,6100.0,111.28,111.74,111.17,111.49,6100.0
2014-10-16 10:10:00,111.61,111.68,110.65,110.8,6600.0,111.61,111.68,110.65,110.8,6600.0
2014-10-16 10:15:00,110.8,110.9,110.56,110.88,13700.0,110.8,110.9,110.56,110.88,13700.0
2014-10-16 10:20:00,110.68,112.21,110.68,111.49,22800.0,110.68,112.21,110.68,111.49,22800.0
2014-10-16 10:25:00,111.38,111.47,111.14,111.31,9000.0,111.38,111.47,111.14,111.31,9000.0
2014-10-16 10:30:00,111.43,111.47,111.26,111.26,5200.0,111.43,111.47,111.26,111.26,5200.0
2014-10-16 10:35:00,111.35,111.35,111.04,111.04,12300.0,111.35,111.35,111.04,111.04,12300.0
2014-10-16 10:40:00,111.11,111.18,110.64,110.77,16900.0,111.11,111.18,110.64,110.77,16900.0
2014-10-16 10:45:00,110.77,110.99,110.71,110.88,16800.0,110.77,110.99,110.71,110.88,16800.0
2014-10-16 10:50:00,110.91,111.05,110.65,110.65,15400.0,110.91,111.05,110.65,110.65,15400.0
2014-10-16 10:55:00,110.75,110.86,110.62,110.62,11500.0,110.75,110.86,110.62,110.62,11500.0
2014-10-16 11:00:00,110.62,110.62,110.11,110.11,24000.0,110.62,110.62,110.11,110.11,24000.0
2014-10-16 11:05:00,110.11,110.59,110.11,110.58,13900.0,110.11,110.59,110.11,110.58,13900.0
2014-10-16 11:10:00,110.54,110.89,110.53,110.75,6700.0,110.54,110.89,110.53,110.75,6700.0
2014-10-16 11:15:00,110.81,111.07,110.74,110.87,10300.0,110.81,111.07,110.74,110.87,10300.0
2014-10-16 11:20:00,110.77,110.92,110.63,110.7,8000.0,110.77,110.92,110.63,110.7,8000.0
2014-10-16 11:25:00,110.7,111.09,110.7,111.02,36100.0,110.7,111.09,110.7,111.02,36100.0
2014-10-16 11:30:00,110.95,111.09,110.77,110.81,12100.0,110.95,111.09,110.77,110.81,12100.0
2014-10-16 11:35:00,110.81,110.81,110.61,110.74,13500.0,110.81,110.81,110.61,110.74,13500.0
2014-10-16 11:40:00,110.75,111.12,110.75,111.09,21900.0,110.75,111.12,110.75,111.09,21900.0
2014-10-16 11:45:00,111.12,111.45,111.12,111.31,7700.0,111.12,111.45,111.12,111.31,7700.0
2014-10-16 11:50:00,111.19,111.52,111.17,111.25,9100.0,111.19,111.52,111.17,111.25,9100.0
2014-10-16 11:55:00,111.23,111.3,111.18,111.24,7800.0,111.23,111.3,111.18,111.24,7800.0
2014-10-16 12:00:00,111.21,111.21,111.0,111.03,8100.0,111.21,111.21,111.0,111.03,8100.0
2014-10-16 12:05:00,111.02,111.21,110.96,111.01,9300.0,111.02,111.21,110.96,111.01,9300.0
2014-10-16 12:10:00,111.05,111.55,111.04,111.55,8900.0,111.05,111.55,111.04,111.55,8900.0
2014-10-16 12:15:00,111.54,111.65,111.43,111.65,7300.0,111.54,111.65,111.43,111.65,7300.0
2014-10-16 12:20:00,111.68,111.97,111.56,111.97,11200.0,111.68,111.97,111.56,111.97,11200.0
2014-10-16 12:25:00,111.84,111.87,111.54,111.65,8500.0,111.84,111.87,111.54,111.65,8500.0
2014-10-16 12:30:00,111.65,111.65,111.43,111.57,3300.0,111.65,111.65,111.43,111.57,3300.0
2014-10-16 12:35:00,111.52,111.53,111.17,111.5,13800.0,111.52,111.53,111.17,111.5,13800.0
2014-10-16 12:40:00,111.5,111.94,111.5,111.94,10000.0,111.5,111.94,111.5,111.94,10000.0
2014-10-16 12:45:00,111.99,112.32,111.91,112.32,16500.0,111.99,112.32,111.91,112.32,16500.0
2014-10-16 12:50:00,112.4,112.54,112.34,112.54,9700.0,112.4,112.54,112.34,112.54,9700.0
2014-10-16 12:55:00,112.58,112.8,112.57,112.79,12700.0,112.58,112.8,112.57,112.79,12700.0
2014-10-16 13:00:00,112.78,113.31,112.74,113.18,16000.0,112.78,113.31,112.74,113.18,16000.0
2014-10-16 13:05:00,113.18,113.22,112.8,113.21,9200.0,113.18,113.22,112.8,113.21,9200.0
2014-10-16 13:10:00,113.26,113.64,113.17,113.48,23100.0,113.26,113.64,113.17,113.48,23100.0
2014-10-16 13:15:00,113.49,113.99,113.35,113.75,18900.0,113.49,113.99,113.35,113.75,18900.0
2014-10-16 13:20:00,113.75,113.75,113.5,113.58,10300.0,113.75,113.75,113.5,113.58,10300.0
2014-10-16 13:25:00,113.59,113.73,113.56,113.72,6300.0,113.59,113.73,113.56,113.72,6300.0
2014-10-16 13:30:00,113.73,113.96,113.73,113.96,8500.0,113.73,113.96,113.73,113.96,8500.0
2014-10-16 13:35:00,113.9,113.98,113.85,113.97,11400.0,113.9,113.98,113.85,113.97,11400.0
2014-10-16 13:40:00,113.98,114.12,113.92,114.08,16400.0,113.98,114.12,113.92,114.08,16400.0
2014-10-16 13:45:00,114.11,114.31,114.01,114.14,16900.0,114.11,114.31,114.01,114.14,16900.0
2014-10-16 13:50:00,114.14,114.14,113.87,114.01,20100.0,114.14,114.14,113.87,114.01,20100.0
2014-10-16 13:55:00,113.97,114.04,113.71,113.82,34000.0,113.97,114.04,113.71,113.82,34000.0
2014-10-16 14:00:00,113.82,114.1,113.76,114.1,7700.0,113.82,114.1,113.76,114.1,7700.0
2014-10-16 14:05:00,114.1,114.3,114.02,114.18,11600.0,114.1,114.3,114.02,114.18,11600.0
2014-10-16 14:10:00,114.13,114.24,113.96,114.0,11500.0,114.13,114.24,113.96,114.0,11500.0
2014-10-16 14:15:00,113.96,114.14,113.88,114.09,11600.0,113.96,114.14,113.88,114.09,11600.0
2014-10-16 14:20:00,114.08,114.17,113.96,114.0,17300.0,114.08,114.17,113.96,114.0,17300.0
2014-10-16 14:25:00,114.0,114.04,113.97,114.0,28900.0,114.0,114.04,113.97,114.0,28900.0
2014-10-16 14:30:00,113.99,114.09,113.78,113.83,10700.0,113.99,114.09,113.78,113.83,10700.0
2014-10-16 14:35:00,113.79,113.92,113.65,113.87,15700.0,113.79,113.92,113.65,113.87,15700.0
2014-10-16 14:40:00,113.87,113.93,113.84,113.92,11700.0,113.87,113.93,113.84,113.92,11700.0
2014-10-16 14:45:00,113.9,113.94,113.42,113.44,12000.0,113.9,113.94,113.42,113.44,12000.0
2014-10-16 14:50:00,113.44,113.62,113.44,113.6,7100.0,113.44,113.62,113.44,113.6,7100.0
2014-10-16 14:55:00,113.6,113.73,113.6,113.65,6200.0,113.6,113.73,113.6,113.65,6200.0
2014-10-16 15:00:00,113.64,113.71,113.58,113.58,10600.0,113.64,113.71,113.58,113.58,10600.0
2014-10-16 15:05:00,113.6,113.72,113.59,113.71,6400.0,113.6,113.72,113.59,113.71,6400.0
2014-10-16 15:10:00,113.73,114.03,113.71,114.0,33500.0,113.73,114.03,113.71,114.0,33500.0
2014-10-16 15:15:00,114.02,114.03,113.84,113.85,15100.0,114.02,114.03,113.84,113.85,15100.0
2014-10-16 15:20:00,113.9,114.02,113.82,113.97,14600.0,113.9,114.02,113.82,113.97,14600.0
2014-10-16 15:25:00,113.99,113.99,113.9,113.96,7900.0,113.99,113.99,113.9,113.96,7900.0
2014-10-16 15:30:00,113.95,114.02,113.94,114.0,14800.0,113.95,114.02,113.94,114.0,14800.0
2014-10-16 15:35:00,114.01,114.04,113.8,113.88,23700.0,114.01,114.04,113.8,113.88,23700.0
2014-10-16 15:40:00,113.89,114.01,113.87,113.93,29100.0,113.89,114.01,113.87,113.93,29100.0
2014-10-16 15:45:00,113.93,114.02,113.85,113.92,36000.0,113.93,114.02,113.85,113.92,36000.0
2014-10-16 15:50:00,113.93,114.07,113.9,113.98,99800.0,113.93,114.07,113.9,113.98,99800.0
2014-10-16 15:55:00,114.0,114.02,113.74,113.84,95600.0,114.0,114.02,113.74,113.84,95600.0
2014-10-17 09:30:00,115.03,116.32,114.75,115.7,44900.0,115.03,116.32,114.75,115.7,44900.0
2014-10-17 09:35:00,115.78,115.78,115.24,115.41,16100.0,115.78,115.78,115.24,115.41,16100.0
2014-10-17 09:40:00,115.5,115.57,115.18,115.3,8600.0,115.5,115.57,115.18,115.3,8600.0
2014-10-17 09:45:00,115.16,115.38,115.05,115.08,14600.0,115.16,115.38,115.05,115.08,14600.0
2014-10-17 09:50:00,115.14,115.42,115.13,115.26,11300.0,115.14,115.42,115.13,115.26,11300.0
2014-10-17 09:55:00,115.24,115.52,115.15,115.3,15900.0,115.24,115.52,115.15,115.3,15900.0
2014-10-17 10:00:00,115.31,115.74,115.31,115.73,8500.0,115.31,115.74,115.31,115.73,8500.0
2014-10-17 10:05:00,115.81,115.98,115.69,115.93,13200.0,115.81,115.98,115.69,115.93,13200.0
2014-10-17 10:10:00,115.97,116.1,115.84,115.92,9200.0,115.97,116.1,115.84,115.92,9200.0
2014-10-17 10:15:00,115.91,116.24,115.86,116.2,23400.0,115.91,116.24,115.86,116.2,23400.0
2014-10-17 10:20:00,116.2,116.27,116.07,116.09,20200.0,116.2,116.27,116.07,116.09,20200.0
2014-10-17 10:25:00,116.05,116.22,116.0,116.22,13100.0,116.05,116.22,116.0,116.22,13100.0
2014-10-17 10:30:00,116.22,116.4,116.13,116.15,10300.0,116.22,116.4,116.13,116.15,10300.0
2014-10-17 10:35:00,116.1,116.17,116.03,116.1,10800.0,116.1,116.17,116.03,116.1,10800.0
2014-10-17 10:40:00,116.12,116.33,116.09,116.25,14900.0,116.12,116.33,116.09,116.25,14900.0
2014-10-17 10:45:00,116.26,116.34,116.18,116.18,8200.0,116.26,116.34,116.18,116.18,8200.0
2014-10-17 10:50:00,116.18,116.6,116.11,116.59,14300.0,116.18,116.6,116.11,116.59,14300.0
2014-10-17 10:55:00,116.62,116.64,116.41,116.45,10500.0,116.62,116.64,116.41,116.45,10500.0
2014-10-17 11:00:00,116.44,116.52,116.41,116.45,8100.0,116.44,116.52,116.41,116.45,8100.0
2014-10-17 11:05:00,116.47,116.58,116.41,116.48,9600.0,116.47,116.58,116.41,116.48,9600.0
2014-10-17 11:10:00,116.5,116.5,116.19,116.28,10300.0,116.5,116.5,116.19,116.28,10300.0
2014-10-17 11:15:00,116.32,116.36,116.29,116.31,3800.0,116.32,116.36,116.29,116.31,3800.0
2014-10-17 11:20:00,116.28,116.38,116.2,116.36,8500.0,116.28,116.38,116.2,116.36,8500.0
2014-10-17 11:25:00,116.34,116.43,116.25,116.36,10600.0,116.34,116.43,116.25,116.36,10600.0
2014-10-17 11:30:00,116.33,116.36,116.29,116.36,11200.0,116.33,116.36,116.29,116.36,11200.0
2014-10-17 11:35:00,116.32,116.35,116.26,116.27,7600.0,116.32,116.35,116.26,116.27,7600.0
2014-10-17 11:40:00,116.26,116.32,116.24,116.32,6200.0,116.26,116.32,116.24,116.32,6200.0
2014-10-17 11:45:00,116.37,116.41,116.32,116.4,2700.0,116.37,116.41,116.32,116.4,2700.0
2014-10-17 11:50:00,116.35,116.37,116.33,116.35,5600.0,116.35,116.37,116.33,116.35,5600.0
2014-10-17 11:55:00,116.37,116.37,116.27,116.27,10100.0,116.37,116.37,116.27,116.27,10100.0
2014-10-17 12:00:00,116.27,116.48,116.27,116.3,6400.0,116.27,116.48,116.27,116.3,6400.0
2014-10-17 12:05:00,116.32,116.39,116.3,116.33,27800.0,116.32,116.39,116.3,116.33,27800.0
2014-10-17 12:10:00,116.32,116.35,116.22,116.32,4500.0,116.32,116.35,116.22,116.32,4500.0
2014-10-17 12:15:00,116.27,116.29,116.16,116.18,5300.0,116.27,116.29,116.16,116.18,5300.0
2014-10-17 12:20:00,116.19,116.32,116.16,116.22,8000.0,116.19,116.32,116.16,116.22,8000.0
2014-10-17 12:25:00,116.19,116.27,116.18,116.22,2900.0,116.19,116.27,116.18,116.22,2900.0
2014-10-17 12:30:00,116.24,116.38,116.24,116.26,4800.0,116.24,116.38,116.24,116.26,4800.0
2014-10-17 12:35:00,116.28,116.4,116.2,116.22,6300.0,116.28,116.4,116.2,116.22,6300.0
2014-10-17 12:40:00,116.2,116.2,116.0,116.02,10000.0,116.2,116.2,116.0,116.02,10000.0
2014-10-17 12:45:00,116.02,116.2,115.95,116.16,13500.0,116.02,116.2,115.95,116.16,13500.0
2014-10-17 12:50:00,116.16,116.17,115.92,115.94,11000.0,116.16,116.17,115.92,115.94,11000.0
2014-10-17 12:55:00,115.95,116.23,115.95,116.04,8600.0,115.95,116.23,115.95,116.04,8600.0
2014-10-17 13:00:00,116.1,116.21,116.05,116.2,5600.0,116.1,116.21,116.05,116.2,5600.0
2014-10-17 13:05:00,116.15,116.16,116.07,116.1,7700.0,116.15,116.16,116.07,116.1,7700.0
2014-10-17 13:10:00,116.11,116.18,116.1,116.1,6700.0,116.11,116.18,116.1,116.1,6700.0
2014-10-17 13:15:00,116.11,116.21,116.1,116.13,7000.0,116.11,116.21,116.1,116.13,7000.0
2014-10-17 13:20:00,116.11,116.2,116.1,116.1,5800.0,116.11,116.2,116.1,116.1,5800.0
2014-10-17 13:25:00,116.12,116.17,116.1,116.11,5600.0,116.12,116.17,116.1,116.11,5600.0
2014-10-17 13:30:00,116.12,116.17,116.0,116.08,5400.0,116.12,116.17,116.0,116.08,5400.0
2014-10-17 13:35:00,116.05,116.18,115.97,116.16,6600.0,116.05,116.18,115.97,116.16,6600.0
2014-10-17 13:40:00,116.13,116.16,116.07,116.16,9500.0,116.13,116.16,116.07,116.16,9500.0
2014-10-17 13:45:00,116.12,116.15,116.01,116.01,3200.0,116.12,116.15,116.01,116.01,3200.0
2014-10-17 13:50:00,115.98,116.08,115.97,116.02,6100.0,115.98,116.08,115.97,116.02,6100.0
2014-10-17 13:55:00,116.0,116.09,115.98,116.05,6600.0,116.0,116.09,115.98,116.05,6600.0
2014-10-17 14:00:00,116.0,116.02,115.74,115.74,14400.0,116.0,116.02,115.74,115.74,14400.0
2014-10-17 14:05:00,115.75,115.85,115.47,115.53,13200.0,115.75,115.85,115.47,115.53,13200.0
2014-10-17 14:10:00,115.53,115.77,115.48,115.74,11700.0,115.53,115.77,115.48,115.74,11700.0
2014-10-17 14:15:00,115.76,115.87,115.73,115.83,13500.0,115.76,115.87,115.73,115.83,13500.0
2014-10-17 14:20:00,115.84,116.13,115.83,116.08,14000.0,115.84,116.13,115.83,116.08,14000.0
2014-10-17 14:25:00,116.03,116.06,116.0,116.05,6400.0,116.03,116.06,116.0,116.05,6400.0
2014-10-17 14:30:00,116.08,116.2,116.03,116.18,9700.0,116.08,116.2,116.03,116.18,9700.0
2014-10-17 14:35:00,116.2,116.25,116.06,116.09,7600.0,116.2,116.25,116.06,116.09,7600.0
2014-10-17 14:40:00,116.14,116.3,116.14,116.26,4600.0,116.14,116.3,116.14,116.26,4600.0
2014-10-17 14:45:00,116.25,116.37,116.21,116.31,7800.0,116.25,116.37,116.21,116.31,7800.0
2014-10-17 14:50:00,116.31,116.32,115.99,116.09,6700.0,116.31,116.32,115.99,116.09,6700.0
2014-10-17 14:55:00,116.02,116.1,116.01,116.06,8400.0,116.02,116.1,116.01,116.06,8400.0
2014-10-17 15:00:00,116.07,116.11,116.0,116.09,8900.0,116.07,116.11,116.0,116.09,8900.0
2014-10-17 15:05:00,116.09,116.31,116.08,116.23,11700.0,116.09,116.31,116.08,116.23,11700.0
2014-10-17 15:10:00,116.24,116.44,116.24,116.44,9600.0,116.24,116.44,116.24,116.44,9600.0
2014-10-17 15:15:00,116.48,116.63,116.43,116.63,17100.0,116.48,116.63,116.43,116.63,17100.0
2014-10-17 15:20:00,116.62,116.74,116.5,116.5,13000.0,116.62,116.74,116.5,116.5,13000.0
2014-10-17 15:25:00,116.52,116.55,116.4,116.49,18500.0,116.52,116.55,116.4,116.49,18500.0
2014-10-17 15:30:00,116.5,116.65,116.45,116.46,13000.0,116.5,116.65,116.45,116.46,13000.0
2014-10-17 15:35:00,116.41,116.63,116.41,116.61,21000.0,116.41,116.63,116.41,116.61,21000.0
2014-10-17 15:40:00,116.56,116.79,116.53,116.77,16300.0,116.56,116.79,116.53,116.77,16300.0
2014-10-17 15:45:00,116.76,116.76,116.52,116.53,34900.0,116.76,116.76,116.52,116.53,34900.0
2014-10-17 15:50:00,116.53,116.6,116.48,116.6,41300.0,116.53,116.6,116.48,116.6,41300.0
2014-10-17 15:55:00,116.6,116.66,116.53,116.57,53700.0,116.6,116.66,116.53,116.57,53700.0
2014-10-20 09:30:00,116.85,118.2,116.85,118.2,14400.0,116.85,118.2,116.85,118.2,14400.0
2014-10-20 09:35:00,118.21,119.0,118.21,119.0,7900.0,118.21,119.0,118.21,119.0,7900.0
2014-10-20 09:40:00,119.04,119.04,117.49,117.94,15800.0,119.04,119.04,117.49,117.94,15800.0
2014-10-20 09:45:00,117.84,117.84,117.11,117.14,3100.0,117.84,117.84,117.11,117.14,3100.0
2014-10-20 09:50:00,117.22,117.23,116.58,116.75,15200.0,117.22,117.23,116.58,116.75,15200.0
2014-10-20 09:55:00,116.84,117.52,116.69,117.52,10800.0,116.84,117.52,116.69,117.52,10800.0
2014-10-20 10:00:00,117.52,117.74,117.0,117.0,7000.0,117.52,117.74,117.0,117.0,7000.0
2014-10-20 10:05:00,117.07,117.15,116.56,116.57,10800.0,117.07,117.15,116.56,116.57,10800.0
2014-10-20 10:10:00,116.56,116.61,116.17,116.17,8900.0,116.56,116.61,116.17,116.17,8900.0
2014-10-20 10:15:00,116.18,116.37,116.08,116.09,6200.0,116.18,116.37,116.08,116.09,6200.0
2014-10-20 10:20:00,116.15,117.03,116.15,117.03,5200.0,116.15,117.03,116.15,117.03,5200.0
2014-10-20 10:25:00,117.07,117.22,117.02,117.1,8000.0,117.07,117.22,117.02,117.1,8000.0
2014-10-20 10:30:00,117.1,117.19,117.0,117.05,4100.0,117.1,117.19,117.0,117.05,4100.0
2014-10-20 10:35:00,117.03,117.27,116.95,117.27,9700.0,117.03,117.27,116.95,117.27,9700.0
2014-10-20 10:40:00,117.24,117.4,117.13,117.4,5600.0,117.24,117.4,117.13,117.4,5600.0
2014-10-20 10:45:00,117.29,117.3,116.91,116.91,6700.0,117.29,117.3,116.91,116.91,6700.0
2014-10-20 10:50:00,116.96,116.96,116.65,116.91,5900.0,116.96,116.96,116.65,116.91,5900.0
2014-10-20 10:55:00,116.82,117.15,116.82,117.09,9900.0,116.82,117.15,116.82,117.09,9900.0
2014-10-20 11:00:00,117.01,117.18,117.0,117.18,7200.0,117.01,117.18,117.0,117.18,7200.0
2014-10-20 11:05:00,117.18,117.26,117.11,117.26,3800.0,117.18,117.26,117.11,117.26,3800.0
2014-10-20 11:10:00,117.23,117.35,117.04,117.25,7800.0,117.23,117.35,117.04,117.25,7800.0
2014-10-20 11:15:00,117.26,117.43,117.23,117.23,4500.0,117.26,117.43,117.23,117.23,4500.0
2014-10-20 11:20:00,117.22,117.75,117.2,117.75,8700.0,117.22,117.75,117.2,117.75,8700.0
2014-10-20 11:25:00,117.71,117.86,117.58,117.86,4300.0,117.71,117.86,117.58,117.86,4300.0
2014-10-20 11:30:00,117.9,117.91,117.56,117.67,5100.0,117.9,117.91,117.56,117.67,5100.0
2014-10-20 11:35:00,117.64,117.76,117.64,117.74,3700.0,117.64,117.76,117.64,117.74,3700.0
2014-10-20 11:40:00,117.71,117.91,117.71,117.87,6300.0,117.71,117.91,117.71,117.87,6300.0
2014-10-20 11:45:00,117.86,118.0,117.86,117.93,7200.0,117.86,118.0,117.86,117.93,7200.0
2014-10-20 11:50:00,117.94,118.02,117.84,117.86,9200.0,117.94,118.02,117.84,117.86,9200.0
2014-10-20 11:55:00,117.87,118.0,117.87,117.89,5000.0,117.87,118.0,117.87,117.89,5000.0
2014-10-20 12:00:00,117.88,117.94,117.84,117.93,2000.0,117.88,117.94,117.84,117.93,2000.0
2014-10-20 12:05:00,117.91,117.94,117.69,117.69,8200.0,117.91,117.94,117.69,117.69,8200.0
2014-10-20 12:10:00,117.64,118.0,117.64,118.0,5700.0,117.64,118.0,117.64,118.0,5700.0
2014-10-20 12:15:00,118.01,118.14,117.97,118.14,8100.0,118.01,118.14,117.97,118.14,8100.0
2014-10-20 12:20:00,118.15,118.44,118.15,118.4,12500.0,118.15,118.44,118.15,118.4,12500.0
2014-10-20 12:25:00,118.42,118.42,118.26,118.34,5600.0,118.42,118.42,118.26,118.34,5600.0
2014-10-20 12:30:00,118.4,118.47,118.3,118.42,10500.0,118.4,118.47,118.3,118.42,10500.0
2014-10-20 12:35:00,118.43,118.44,118.07,118.18,6300.0,118.43,118.44,118.07,118.18,6300.0
2014-10-20 12:40:00,118.15,118.16,118.11,118.16,2000.0,118.15,118.16,118.11,118.16,2000.0
2014-10-20 12:45:00,118.16,118.26,118.02,118.03,5500.0,118.16,118.26,118.02,118.03,5500.0
2014-10-20 12:50:00,118.11,118.22,118.07,118.22,1700.0,118.11,118.22,118.07,118.22,1700.0
2014-10-20 12:55:00,118.18,118.2,117.91,117.91,5500.0,118.18,118.2,117.91,117.91,5500.0
2014-10-20 13:00:00,117.96,117.96,117.91,117.91,1600.0,117.96,117.96,117.91,117.91,1600.0
2014-10-20 13:05:00,117.96,118.0,117.93,117.99,5600.0,117.96,118.0,117.93,117.99,5600.0
2014-10-20 13:10:00,118.03,118.12,118.01,118.07,3700.0,118.03,118.12,118.01,118.07,3700.0
2014-10-20 13:15:00,118.11,118.2,118.09,118.17,2300.0,118.11,118.2,118.09,118.17,2300.0
2014-10-20 13:20:00,118.19,118.28,118.19,118.24,3900.0,118.19,118.28,118.19,118.24,3900.0
2014-10-20 13:25:00,118.2,118.32,118.15,118.29,3500.0,118.2,118.32,118.15,118.29,3500.0
2014-10-20 13:30:00,118.29,118.34,118.27,118.32,5100.0,118.29,118.34,118.27,118.32,5100.0
2014-10-20 13:35:00,118.32,118.39,118.27,118.38,5800.0,118.32,118.39,118.27,118.38,5800.0
2014-10-20 13:40:00,118.39,118.4,118.35,118.4,3000.0,118.39,118.4,118.35,118.4,3000.0
2014-10-20 13:45:00,118.41,118.43,118.37,118.39,14900.0,118.41,118.43,118.37,118.39,14900.0
2014-10-20 13:50:00,118.38,118.39,118.31,118.33,2600.0,118.38,118.39,118.31,118.33,2600.0
2014-10-20 13:55:00,118.23,118.32,118.15,118.32,13000.0,118.23,118.32,118.15,118.32,13000.0
2014-10-20 14:00:00,118.36,118.51,118.36,118.51,5800.0,118.36,118.51,118.36,118.51,5800.0
2014-10-20 14:05:00,118.51,118.62,118.46,118.62,2800.0,118.51,118.62,118.46,118.62,2800.0
2014-10-20 14:10:00,118.66,118.85,118.65,118.81,12400.0,118.66,118.85,118.65,118.81,12400.0
2014-10-20 14:15:00,118.78,118.96,118.78,118.94,4400.0,118.78,118.96,118.78,118.94,4400.0
2014-10-20 14:20:00,118.96,119.0,118.94,119.0,4300.0,118.96,119.0,118.94,119.0,4300.0
2014-10-20 14:25:00,119.0,119.21,118.96,119.17,12800.0,119.0,119.21,118.96,119.17,12800.0
2014-10-20 14:30:00,119.19,119.28,119.15,119.16,9500.0,119.19,119.28,119.15,119.16,9500.0
2014-10-20 14:35:00,119.19,119.28,119.19,119.25,3600.0,119.19,119.28,119.19,119.25,3600.0
2014-10-20 14:40:00,119.21,119.34,119.21,119.27,9200.0,119.21,119.34,119.21,119.27,9200.0
2014-10-20 14:45:00,119.27,119.34,119.25,119.27,4500.0,119.27,119.34,119.25,119.27,4500.0
2014-10-20 14:50:00,119.29,119.45,119.26,119.45,9400.0,119.29,119.45,119.26,119.45,9400.0
2014-10-20 14:55:00,119.43,119.69,119.42,119.66,38500.0,119.43,119.69,119.42,119.66,38500.0
2014-10-20 15:00:00,119.65,119.65,119.56,119.56,7100.0,119.65,119.65,119.56,119.56,7100.0
2014-10-20 15:05:00,119.55,119.61,119.47,119.55,19900.0,119.55,119.61,119.47,119.55,19900.0
2014-10-20 15:10:00,119.57,119.69,119.57,119.67,18900.0,119.57,119.69,119.57,119.67,18900.0
2014-10-20 15:15:00,119.69,119.81,119.65,119.74,23200.0,119.69,119.81,119.65,119.74,23200.0
2014-10-20 15:20:00,119.75,119.84,119.69,119.83,18600.0,119.75,119.84,119.69,119.83,18600.0
2014-10-20 15:25:00,119.84,119.88,119.72,119.76,16000.0,119.84,119.88,119.72,119.76,16000.0
2014-10-20 15:30:00,119.74,120.08,119.74,120.01,28500.0,119.74,120.08,119.74,120.01,28500.0
2014-10-20 15:35:00,120.01,120.01,119.53,119.53,44600.0,120.01,120.01,119.53,119.53,44600.0
2014-10-20 15:40:00,119.55,119.88,119.48,119.84,33100.0,119.55,119.88,119.48,119.84,33100.0
2014-10-20 15:45:00,119.84,119.87,119.67,119.79,24600.0,119.84,119.87,119.67,119.79,24600.0
2014-10-20 15:50:00,119.79,119.89,119.62,119.71,24600.0,119.79,119.89,119.62,119.71,24600.0
2014-10-20 15:55:00,119.7,119.94,119.7,119.87,39800.0,119.7,119.94,119.7,119.87,39800.0
2014-10-21 09:30:00,120.31,120.97,119.88,120.08,14500.0,120.31,120.97,119.88,120.08,14500.0
2014-10-21 09:35:00,120.1,120.43,119.5,119.56,17100.0,120.1,120.43,119.5,119.56,17100.0
2014-10-21 09:40:00,119.26,119.68,119.26,119.68,7100.0,119.26,119.68,119.26,119.68,7100.0
2014-10-21 09:45:00,119.64,119.97,119.62,119.82,4800.0,119.64,119.97,119.62,119.82,4800.0
2014-10-21 09:50:00,119.96,119.99,119.58,119.58,3700.0,119.96,119.99,119.58,119.58,3700.0
2014-10-21 09:55:00,119.58,119.88,119.53,119.69,3600.0,119.58,119.88,119.53,119.69,3600.0
2014-10-21 10:00:00,119.53,119.6,119.27,119.6,7500.0,119.53,119.6,119.27,119.6,7500.0
2014-10-21 10:05:00,119.63,119.89,119.44,119.63,6600.0,119.63,119.89,119.44,119.63,6600.0
2014-10-21 10:10:00,119.62,119.84,119.31,119.84,11600.0,119.62,119.84,119.31,119.84,11600.0
2014-10-21 10:15:00,119.9,119.9,119.39,119.61,9800.0,119.9,119.9,119.39,119.61,9800.0
2014-10-21 10:20:00,119.53,119.53,119.0,119.07,22800.0,119.53,119.53,119.0,119.07,22800.0
2014-10-21 10:25:00,119.18,119.52,119.09,119.14,27900.0,119.18,119.52,119.09,119.14,27900.0
2014-10-21 10:30:00,119.24,119.24,119.11,119.11,1000.0,119.24,119.24,119.11,119.11,1000.0
2014-10-21 10:35:00,119.02,119.06,118.86,119.06,5100.0,119.02,119.06,118.86,119.06,5100.0
2014-10-21 10:40:00,119.04,119.09,118.96,119.09,7000.0,119.04,119.09,118.96,119.09,7000.0
2014-10-21 10:45:00,119.09,119.2,119.04,119.17,3600.0,119.09,119.2,119.04,119.17,3600.0
2014-10-21 10:50:00,119.15,119.15,119.03,119.06,3300.0,119.15,119.15,119.03,119.06,3300.0
2014-10-21 10:55:00,119.12,119.18,119.07,119.18,3300.0,119.12,119.18,119.07,119.18,3300.0
2014-10-21 11:00:00,119.25,119.34,119.17,119.33,5800.0,119.25,119.34,119.17,119.33,5800.0
2014-10-21 11:05:00,119.33,119.57,119.33,119.57,9800.0,119.33,119.57,119.33,119.57,9800.0
2014-10-21 11:10:00,119.58,119.58,119.42,119.43,5100.0,119.58,119.58,119.42,119.43,5100.0
2014-10-21 11:15:00,119.45,119.57,119.41,119.57,7100.0,119.45,119.57,119.41,119.57,7100.0
2014-10-21 11:20:00,119.65,119.76,119.65,119.76,4500.0,119.65,119.76,119.65,119.76,4500.0
2014-10-21 11:25:00,119.81,120.05,119.81,120.05,7100.0,119.81,120.05,119.81,120.05,7100.0
2014-10-21 11:30:00,120.09,120.1,119.93,120.07,3400.0,120.09,120.1,119.93,120.07,3400.0
2014-10-21 11:35:00,120.06,120.09,119.81,119.81,4500.0,120.06,120.09,119.81,119.81,4500.0
2014-10-21 11:40:00,119.8,119.98,119.8,119.94,4600.0,119.8,119.98,119.8,119.94,4600.0
2014-10-21 11:45:00,119.99,119.99,119.83,119.83,23800.0,119.99,119.99,119.83,119.83,23800.0
2014-10-21 11:50:00,119.8,119.8,119.37,119.5,13100.0,119.8,119.8,119.37,119.5,13100.0
2014-10-21 11:55:00,119.55,119.63,119.42,119.42,14900.0,119.55,119.63,119.42,119.42,14900.0
2014-10-21 12:00:00,119.39,119.39,119.29,119.31,2300.0,119.39,119.39,119.29,119.31,2300.0
2014-10-21 12:05:00,119.38,119.38,119.21,119.21,2900.0,119.38,119.38,119.21,119.21,2900.0
2014-10-21 12:10:00,119.19,119.19,119.12,119.14,3000.0,119.19,119.19,119.12,119.14,3000.0
2014-10-21 12:15:00,119.17,119.17,119.07,119.13,3400.0,119.17,119.17,119.07,119.13,3400.0
2014-10-21 12:20:00,119.12,119.14,118.94,119.01,6100.0,119.12,119.14,118.94,119.01,6100.0
2014-10-21 12:25:00,119.0,119.08,118.93,119.08,5800.0,119.0,119.08,118.93,119.08,5800.0
2014-10-21 12:30:00,119.13,119.22,119.02,119.06,7700.0,119.13,119.22,119.02,119.06,7700.0
2014-10-21 12:35:00,119.04,119.09,118.99,119.04,4000.0,119.04,119.09,118.99,119.04,4000.0
2014-10-21 12:40:00,119.04,119.04,118.94,119.0,2300.0,119.04,119.04,118.94,119.0,2300.0
2014-10-21 12:45:00,119.04,119.04,118.78,118.78,3000.0,119.04,119.04,118.78,118.78,3000.0
2014-10-21 12:50:00,118.8,118.8,118.51,118.64,10100.0,118.8,118.8,118.51,118.64,10100.0
2014-10-21 12:55:00,118.6,118.68,118.27,118.4,9900.0,118.6,118.68,118.27,118.4,9900.0
2014-10-21 13:00:00,118.43,118.46,118.09,118.09,11800.0,118.43,118.46,118.09,118.09,11800.0
2014-10-21 13:05:00,118.12,118.23,118.0,118.04,6000.0,118.12,118.23,118.0,118.04,6000.0
2014-10-21 13:10:00,118.05,118.13,117.68,117.68,6300.0,118.05,118.13,117.68,117.68,6300.0
2014-10-21 13:15:00,117.63,117.8,117.53,117.76,7700.0,117.63,117.8,117.53,117.76,7700.0
2014-10-21 13:20:00,117.77,117.97,117.63,117.87,15200.0,117.77,117.97,117.63,117.87,15200.0
2014-10-21 13:25:00,117.84,117.9,117.66,117.8,15100.0,117.84,117.9,117.66,117.8,15100.0
2014-10-21 13:30:00,117.82,118.04,117.82,118.04,3200.0,117.82,118.04,117.82,118.04,3200.0
2014-10-21 13:35:00,118.02,118.18,118.02,118.15,3800.0,118.02,118.18,118.02,118.15,3800.0
2014-10-21 13:40:00,118.18,118.34,118.18,118.2,3500.0,118.18,118.34,118.18,118.2,3500.0
2014-10-21 13:45:00,118.2,118.34,118.2,118.34,12700.0,118.2,118.34,118.2,118.34,12700.0
2014-10-21 13:50:00,118.37,118.69,118.33,118.48,35600.0,118.37,118.69,118.33,118.48,35600.0
2014-10-21 13:55:00,118.48,118.55,118.36,118.36,2800.0,118.48,118.55,118.36,118.36,2800.0
2014-10-21 14:00:00,118.37,118.43,118.26,118.33,4300.0,118.37,118.43,118.26,118.33,4300.0
2014-10-21 14:05:00,118.42,118.58,118.36,118.51,2300.0,118.42,118.58,118.36,118.51,2300.0
2014-10-21 14:10:00,118.53,118.67,118.51,118.67,4200.0,118.53,118.67,118.51,118.67,4200.0
2014-10-21 14:15:00,118.75,118.9,118.72,118.82,1700.0,118.75,118.9,118.72,118.82,1700.0
2014-10-21 14:20:00,118.87,118.87,118.51,118.51,4500.0,118.87,118.87,118.51,118.51,4500.0
2014-10-21 14:25:00,118.51,118.59,118.51,118.59,4400.0,118.51,118.59,118.51,118.59,4400.0
2014-10-21 14:30:00,118.59,118.79,118.59,118.79,2600.0,118.59,118.79,118.59,118.79,2600.0
2014-10-21 14:35:00,118.76,118.92,118.75,118.86,2500.0,118.76,118.92,118.75,118.86,2500.0
2014-10-21 14:40:00,119.0,119.0,118.72,118.72,4100.0,119.0,119.0,118.72,118.72,4100.0
2014-10-21 14:45:00,118.73,118.73,118.26,118.26,3800.0,118.73,118.73,118.26,118.26,3800.0
2014-10-21 14:50:00,118.34,118.5,118.34,118.41,8300.0,118.34,118.5,118.34,118.41,8300.0
2014-10-21 14:55:00,118.44,118.59,118.4,118.59,3400.0,118.44,118.59,118.4,118.59,3400.0
2014-10-21 15:00:00,118.56,118.85,118.56,118.83,6800.0,118.56,118.85,118.56,118.83,6800.0
2014-10-21 15:05:00,118.77,118.9,118.77,118.86,3200.0,118.77,118.9,118.77,118.86,3200.0
2014-10-21 15:10:00,118.88,119.03,118.87,119.03,4500.0,118.88,119.03,118.87,119.03,4500.0
2014-10-21 15:15:00,119.04,119.06,118.99,119.01,6000.0,119.04,119.06,118.99,119.01,6000.0
2014-10-21 15:20:00,119.05,119.26,119.05,119.24,5500.0,119.05,119.26,119.05,119.24,5500.0
2014-10-21 15:25:00,119.24,119.28,119.21,119.26,4100.0,119.24,119.28,119.21,119.26,4100.0
2014-10-21 15:30:00,119.23,119.32,119.23,119.31,5700.0,119.23,119.32,119.23,119.31,5700.0
2014-10-21 15:35:00,119.31,119.36,119.21,119.23,15300.0,119.31,119.36,119.21,119.23,15300.0
2014-10-21 15:40:00,119.23,119.32,119.17,119.27,6700.0,119.23,119.32,119.17,119.27,6700.0
2014-10-21 15:45:00,119.27,119.28,119.22,119.23,24900.0,119.27,119.28,119.22,119.23,24900.0
2014-10-21 15:50:00,119.26,119.27,119.09,119.1,24000.0,119.26,119.27,119.09,119.1,24000.0
2014-10-21 15:55:00,119.1,119.11,118.96,118.97,22000.0,119.1,119.11,118.96,118.97,22000.0
2014-10-22 09:30:00,119.51,119.95,119.38,119.5,8100.0,119.51,119.95,119.38,119.5,8100.0
2014-10-22 09:35:00,119.48,119.78,118.75,118.9,5200.0,119.48,119.78,118.75,118.9,5200.0
2014-10-22 09:40:00,118.92,118.92,118.57,118.59,8800.0,118.92,118.92,118.57,118.59,8800.0
2014-10-22 09:45:00,118.65,118.67,118.25,118.54,3400.0,118.65,118.67,118.25,118.54,3400.0
2014-10-22 09:50:00,118.51,119.09,118.51,119.09,1800.0,118.51,119.09,118.51,119.09,1800.0
2014-10-22 09:55:00,119.01,119.01,118.68,118.68,2400.0,119.01,119.01,118.68,118.68,2400.0
2014-10-22 10:00:00,118.67,118.77,118.48,118.57,3100.0,118.67,118.77,118.48,118.57,3100.0
2014-10-22 10:05:00,118.57,118.78,118.52,118.62,11200.0,118.57,118.78,118.52,118.62,11200.0
2014-10-22 10:10:00,118.5,118.67,118.48,118.66,8100.0,118.5,118.67,118.48,118.66,8100.0
2014-10-22 10:15:00,118.53,118.53,118.32,118.32,3500.0,118.53,118.53,118.32,118.32,3500.0
2014-10-22 10:20:00,118.44,118.58,118.36,118.57,2500.0,118.44,118.58,118.36,118.57,2500.0
2014-10-22 10:25:00,118.5,118.66,118.35,118.44,17700.0,118.5,118.66,118.35,118.44,17700.0
2014-10-22 10:30:00,118.44,118.6,118.39,118.6,2500.0,118.44,118.6,118.39,118.6,2500.0
2014-10-22 10:35:00,118.6,118.64,118.44,118.55,8900.0,118.6,118.64,118.44,118.55,8900.0
2014-10-22 10:40:00,118.66,118.7,118.61,118.62,3900.0,118.66,118.7,118.61,118.62,3900.0
2014-10-22 10:45:00,118.65,118.86,118.65,118.76,2800.0,118.65,118.86,118.65,118.76,2800.0
2014-10-22 10:50:00,118.69,119.08,118.69,118.98,4800.0,118.69,119.08,118.69,118.98,4800.0
2014-10-22 10:55:00,118.98,118.98,118.79,118.79,1500.0,118.98,118.98,118.79,118.79,1500.0
2014-10-22 11:00:00,118.88,118.97,118.86,118.86,2300.0,118.88,118.97,118.86,118.86,2300.0
2014-10-22 11:05:00,118.82,118.97,118.82,118.97,700.0,118.82,118.97,118.82,118.97,700.0
2014-10-22 11:10:00,119.02,119.19,119.02,119.19,8100.0,119.02,119.19,119.02,119.19,8100.0
2014-10-22 11:15:00,119.22,119.41,119.12,119.39,6600.0,119.22,119.41,119.12,119.39,6600.0
2014-10-22 11:20:00,119.35,119.39,119.27,119.36,4600.0,119.35,119.39,119.27,119.36,4600.0
2014-10-22 11:25:00,119.29,119.38,119.13,119.13,2700.0,119.29,119.38,119.13,119.13,2700.0
2014-10-22 11:30:00,119.25,119.3,119.14,119.27,5600.0,119.25,119.3,119.14,119.27,5600.0
2014-10-22 11:35:00,119.27,119.27,119.1,119.17,5500.0,119.27,119.27,119.1,119.17,5500.0
2014-10-22 11:40:00,119.2,119.28,119.11,119.28,4400.0,119.2,119.28,119.11,119.28,4400.0
2014-10-22 11:45:00,119.17,119.32,119.17,119.28,1700.0,119.17,119.32,119.17,119.28,1700.0
2014-10-22 11:50:00,119.21,119.27,119.15,119.21,2200.0,119.21,119.27,119.15,119.21,2200.0
2014-10-22 11:55:00,119.2,119.34,119.2,119.34,2800.0,119.2,119.34,119.2,119.34,2800.0
2014-10-22 12:00:00,119.27,119.34,119.17,119.28,2100.0,119.27,119.34,119.17,119.28,2100.0
2014-10-22 12:05:00,119.2,119.25,119.11,119.21,2200.0,119.2,119.25,119.11,119.21,2200.0
2014-10-22 12:10:00,119.2,119.21,119.04,119.04,3200.0,119.2,119.21,119.04,119.04,3200.0
2014-10-22 12:15:00,119.0,119.02,118.88,118.94,5000.0,119.0,119.02,118.88,118.94,5000.0
2014-10-22 12:20:00,118.94,118.97,118.88,118.92,3200.0,118.94,118.97,118.88,118.92,3200.0
2014-10-22 12:25:00,118.87,118.87,118.81,118.84,2800.0,118.87,118.87,118.81,118.84,2800.0
2014-10-22 12:30:00,118.89,118.9,118.84,118.89,3800.0,118.89,118.9,118.84,118.89,3800.0
2014-10-22 12:35:00,118.88,118.88,118.67,118.71,9200.0,118.88,118.88,118.67,118.71,9200.0
2014-10-22 12:40:00,118.72,118.72,118.35,118.35,13700.0,118.72,118.72,118.35,118.35,13700.0
2014-10-22 12:45:00,118.38,118.5,118.3,118.3,4800.0,118.38,118.5,118.3,118.3,4800.0
2014-10-22 12:50:00,118.2,118.28,118.09,118.27,3900.0,118.2,118.28,118.09,118.27,3900.0
2014-10-22 12:55:00,118.27,118.5,118.27,118.5,2800.0,118.27,118.5,118.27,118.5,2800.0
2014-10-22 13:00:00,118.5,118.54,118.45,118.5,1000.0,118.5,118.54,118.45,118.5,1000.0
2014-10-22 13:05:00,118.51,118.57,118.5,118.57,900.0,118.51,118.57,118.5,118.57,900.0
2014-10-22 13:10:00,118.57,118.68,118.49,118.62,9500.0,118.57,118.68,118.49,118.62,9500.0
2014-10-22 13:15:00,118.66,118.69,118.42,118.42,7600.0,118.66,118.69,118.42,118.42,7600.0
2014-10-22 13:20:00,118.42,118.51,118.42,118.45,4800.0,118.42,118.51,118.42,118.45,4800.0
2014-10-22 13:25:00,118.43,118.53,118.31,118.37,6900.0,118.43,118.53,118.31,118.37,6900.0
2014-10-22 13:30:00,118.28,118.36,118.28,118.32,2200.0,118.28,118.36,118.28,118.32,2200.0
2014-10-22 13:35:00,118.35,118.46,118.35,118.4,4100.0,118.35,118.46,118.35,118.4,4100.0
2014-10-22 13:40:00,118.48,118.62,118.45,118.51,1400.0,118.48,118.62,118.45,118.51,1400.0
2014-10-22 13:45:00,118.49,118.5,118.35,118.44,3400.0,118.49,118.5,118.35,118.44,3400.0
2014-10-22 13:50:00,118.38,118.56,118.38,118.51,5100.0,118.38,118.56,118.38,118.51,5100.0
2014-10-22 13:55:00,118.66,118.66,118.4,118.47,7200.0,118.66,118.66,118.4,118.47,7200.0
2014-10-22 14:00:00,118.41,118.52,118.38,118.47,9100.0,118.41,118.52,118.38,118.47,9100.0
2014-10-22 14:05:00,118.5,118.54,118.47,118.47,1500.0,118.5,118.54,118.47,118.47,1500.0
2014-10-22 14:10:00,118.49,118.57,118.46,118.47,1800.0,118.49,118.57,118.46,118.47,1800.0
2014-10-22 14:15:00,118.44,118.47,118.41,118.44,3700.0,118.44,118.47,118.41,118.44,3700.0
2014-10-22 14:20:00,118.43,118.52,118.42,118.51,9300.0,118.43,118.52,118.42,118.51,9300.0
2014-10-22 14:25:00,118.53,118.72,118.52,118.72,10500.0,118.53,118.72,118.52,118.72,10500.0
2014-10-22 14:30:00,118.69,118.74,118.61,118.7,9600.0,118.69,118.74,118.61,118.7,9600.0
2014-10-22 14:35:00,118.69,118.75,118.61,118.68,7700.0,118.69,118.75,118.61,118.68,7700.0
2014-10-22 14:40:00,118.73,118.77,118.65,118.76,5000.0,118.73,118.77,118.65,118.76,5000.0
2014-10-22 14:45:00,118.77,118.9,118.77,118.83,4200.0,118.77,118.9,118.77,118.83,4200.0
2014-10-22 14:50:00,118.87,118.91,118.78,118.86,17900.0,118.87,118.91,118.78,118.86,17900.0
2014-10-22 14:55:00,118.85,118.97,118.84,118.92,3000.0,118.85,118.97,118.84,118.92,3000.0
2014-10-22 15:00:00,118.93,118.93,118.83,118.92,4000.0,118.93,118.93,118.83,118.92,4000.0
2014-10-22 15:05:00,118.84,118.92,118.83,118.9,4900.0,118.84,118.92,118.83,118.9,4900.0
2014-10-22 15:10:00,118.84,118.85,118.75,118.77,2500.0,118.84,118.85,118.75,118.77,2500.0
2014-10-22 15:15:00,118.77,118.77,118.69,118.7,2200.0,118.77,118.77,118.69,118.7,2200.0
2014-10-22 15:20:00,118.69,118.69,118.57,118.58,4100.0,118.69,118.69,118.57,118.58,4100.0
2014-10-22 15:25:00,118.58,118.6,118.41,118.44,22300.0,118.58,118.6,118.41,118.44,22300.0
2014-10-22 15:30:00,118.41,118.41,118.15,118.16,7200.0,118.41,118.41,118.15,118.16,7200.0
2014-10-22 15:35:00,118.21,118.31,118.05,118.05,5300.0,118.21,118.31,118.05,118.05,5300.0
2014-10-22 15:40:00,118.11,118.15,118.02,118.02,10200.0,118.11,118.15,118.02,118.02,10200.0
2014-10-22 15:45:00,118.05,118.05,118.0,118.01,6600.0,118.05,118.05,118.0,118.01,6600.0
2014-10-22 15:50:00,118.0,118.0,117.81,117.87,19800.0,118.0,118.0,117.81,117.87,19800.0
2014-10-22 15:55:00,117.87,117.87,117.56,117.59,31600.0,117.87,117.87,117.56,117.59,31600.0
2014-10-23 09:30:00,118.6,119.34,118.27,118.81,8200.0,118.6,119.34,118.27,118.81,8200.0
2014-10-23 09:35:00,119.2,119.5,119.06,119.38,3500.0,119.2,119.5,119.06,119.38,3500.0
2014-10-23 09:40:00,119.47,119.92,119.39,119.69,16200.0,119.47,119.92,119.39,119.69,16200.0
2014-10-23 09:45:00,119.75,119.75,119.23,119.26,2400.0,119.75,119.75,119.23,119.26,2400.0
2014-10-23 09:50:00,119.32,119.53,119.24,119.41,2600.0,119.32,119.53,119.24,119.41,2600.0
2014-10-23 09:55:00,119.3,119.38,118.69,118.69,9800.0,119.3,119.38,118.69,118.69,9800.0
2014-10-23 10:00:00,118.66,119.23,118.5,119.17,6500.0,118.66,119.23,118.5,119.17,6500.0
2014-10-23 10:05:00,119.36,119.47,119.26,119.46,9000.0,119.36,119.47,119.26,119.46,9000.0
2014-10-23 10:10:00,119.45,119.45,119.24,119.38,5800.0,119.45,119.45,119.24,119.38,5800.0
2014-10-23 10:15:00,119.37,119.7,119.26,119.26,3500.0,119.37,119.7,119.26,119.26,3500.0
2014-10-23 10:20:00,119.25,119.29,119.16,119.25,3700.0,119.25,119.29,119.16,119.25,3700.0
2014-10-23 10:25:00,119.2,119.4,119.08,119.34,6000.0,119.2,119.4,119.08,119.34,6000.0
2014-10-23 10:30:00,119.25,119.25,119.15,119.23,3500.0,119.25,119.25,119.15,119.23,3500.0
2014-10-23 10:35:00,119.2,119.31,119.17,119.29,5100.0,119.2,119.31,119.17,119.29,5100.0
2014-10-23 10:40:00,119.25,119.25,119.16,119.22,2200.0,119.25,119.25,119.16,119.22,2200.0
2014-10-23 10:45:00,119.21,119.43,119.15,119.37,6000.0,119.21,119.43,119.15,119.37,6000.0
2014-10-23 10:50:00,119.34,119.34,119.0,119.0,5500.0,119.34,119.34,119.0,119.0,5500.0
2014-10-23 10:55:00,119.11,119.16,119.01,119.01,2500.0,119.11,119.16,119.01,119.01,2500.0
2014-10-23 11:00:00,119.0,119.02,118.81,118.93,4900.0,119.0,119.02,118.81,118.93,4900.0
2014-10-23 11:05:00,118.93,119.09,118.93,119.01,1700.0,118.93,119.09,118.93,119.01,1700.0
2014-10-23 11:10:00,119.03,119.09,118.96,118.98,8900.0,119.03,119.09,118.96,118.98,8900.0
2014-10-23 11:15:00,118.98,119.0,118.65,118.65,9000.0,118.98,119.0,118.65,118.65,9000.0
2014-10-23 11:20:00,118.77,118.94,118.57,118.9,7900.0,118.77,118.94,118.57,118.9,7900.0
2014-10-23 11:25:00,118.9,118.9,118.74,118.77,4200.0,118.9,118.9,118.74,118.77,4200.0
2014-10-23 11:30:00,118.78,119.04,118.73,118.96,7500.0,118.78,119.04,118.73,118.96,7500.0
2014-10-23 11:35:00,118.96,118.96,118.65,118.65,10300.0,118.96,118.96,118.65,118.65,10300.0
2014-10-23 11:40:00,118.69,118.74,118.63,118.69,4100.0,118.69,118.74,118.63,118.69,4100.0
2014-10-23 11:45:00,118.7,118.74,118.63,118.68,4800.0,118.7,118.74,118.63,118.68,4800.0
2014-10-23 11:50:00,118.62,118.68,118.23,118.23,6000.0,118.62,118.68,118.23,118.23,6000.0
2014-10-23 11:55:00,118.24,118.25,118.03,118.08,9600.0,118.24,118.25,118.03,118.08,9600.0
2014-10-23 12:00:00,118.05,118.4,118.05,118.25,11300.0,118.05,118.4,118.05,118.25,11300.0
2014-10-23 12:05:00,118.24,118.27,118.23,118.23,3200.0,118.24,118.27,118.23,118.23,3200.0
2014-10-23 12:10:00,118.18,118.19,117.8,117.8,9800.0,118.18,118.19,117.8,117.8,9800.0
2014-10-23 12:15:00,117.8,117.9,117.54,117.87,17600.0,117.8,117.9,117.54,117.87,17600.0
2014-10-23 12:20:00,117.95,118.11,117.85,118.11,1400.0,117.95,118.11,117.85,118.11,1400.0
2014-10-23 12:25:00,118.14,118.34,118.14,118.29,2600.0,118.14,118.34,118.14,118.29,2600.0
2014-10-23 12:30:00,118.28,118.28,118.12,118.21,1400.0,118.28,118.28,118.12,118.21,1400.0
2014-10-23 12:35:00,118.21,118.39,118.12,118.35,3700.0,118.21,118.39,118.12,118.35,3700.0
2014-10-23 12:40:00,118.37,118.51,118.35,118.35,1300.0,118.37,118.51,118.35,118.35,1300.0
2014-10-23 12:45:00,118.4,118.45,118.17,118.17,1500.0,118.4,118.45,118.17,118.17,1500.0
2014-10-23 12:50:00,118.18,118.57,118.18,118.57,1800.0,118.18,118.57,118.18,118.57,1800.0
2014-10-23 12:55:00,118.38,118.46,118.24,118.35,1500.0,118.38,118.46,118.24,118.35,1500.0
2014-10-23 13:00:00,118.38,118.43,118.33,118.33,500.0,118.38,118.43,118.33,118.33,500.0
2014-10-23 13:05:00,118.29,118.46,118.29,118.36,1900.0,118.29,118.46,118.29,118.36,1900.0
2014-10-23 13:10:00,118.43,118.53,118.25,118.34,18800.0,118.43,118.53,118.25,118.34,18800.0
2014-10-23 13:15:00,118.39,118.39,118.38,118.39,400.0,118.39,118.39,118.38,118.39,400.0
2014-10-23 13:20:00,118.29,118.29,118.2,118.2,2400.0,118.29,118.29,118.2,118.2,2400.0
2014-10-23 13:25:00,118.2,118.33,118.19,118.27,6900.0,118.2,118.33,118.19,118.27,6900.0
2014-10-23 13:30:00,118.27,118.34,118.27,118.27,2400.0,118.27,118.34,118.27,118.27,2400.0
2014-10-23 13:35:00,118.28,118.31,118.22,118.31,2700.0,118.28,118.31,118.22,118.31,2700.0
2014-10-23 13:40:00,118.27,118.28,118.22,118.27,2500.0,118.27,118.28,118.22,118.27,2500.0
2014-10-23 13:45:00,118.22,118.39,118.21,118.39,2300.0,118.22,118.39,118.21,118.39,2300.0
2014-10-23 13:50:00,118.38,118.38,118.16,118.2,8800.0,118.38,118.38,118.16,118.2,8800.0
2014-10-23 13:55:00,118.21,118.27,118.2,118.27,600.0,118.21,118.27,118.2,118.27,600.0
2014-10-23 14:00:00,118.24,118.58,118.24,118.56,4300.0,118.24,118.58,118.24,118.56,4300.0
2014-10-23 14:05:00,118.57,118.64,118.55,118.64,1800.0,118.57,118.64,118.55,118.64,1800.0
2014-10-23 14:10:00,118.66,118.86,118.66,118.84,2200.0,118.66,118.86,118.66,118.84,2200.0
2014-10-23 14:15:00,118.79,118.88,118.74,118.87,5200.0,118.79,118.88,118.74,118.87,5200.0
2014-10-23 14:20:00,118.82,118.82,118.59,118.65,6100.0,118.82,118.82,118.59,118.65,6100.0
2014-10-23 14:25:00,118.65,118.65,118.57,118.57,2000.0,118.65,118.65,118.57,118.57,2000.0
2014-10-23 14:30:00,118.55,118.58,118.49,118.53,4300.0,118.55,118.58,118.49,118.53,4300.0
2014-10-23 14:35:00,118.55,118.72,118.51,118.72,3100.0,118.55,118.72,118.51,118.72,3100.0
2014-10-23 14:40:00,118.72,118.72,118.58,118.66,6800.0,118.72,118.72,118.58,118.66,6800.0
2014-10-23 14:45:00,118.68,118.81,118.66,118.66,5600.0,118.68,118.81,118.66,118.66,5600.0
2014-10-23 14:50:00,118.67,118.7,118.57,118.59,3200.0,118.67,118.7,118.57,118.59,3200.0
2014-10-23 14:55:00,118.55,118.55,118.28,118.42,6500.0,118.55,118.55,118.28,118.42,6500.0
2014-10-23 15:00:00,118.38,118.38,118.12,118.12,3800.0,118.38,118.38,118.12,118.12,3800.0
2014-10-23 15:05:00,118.07,118.18,118.07,118.16,2100.0,118.07,118.18,118.07,118.16,2100.0
2014-10-23 15:10:00,118.16,118.35,118.16,118.26,2900.0,118.16,118.35,118.16,118.26,2900.0
2014-10-23 15:15:00,118.28,118.33,118.07,118.13,4300.0,118.28,118.33,118.07,118.13,4300.0
2014-10-23 15:20:00,118.1,118.22,118.08,118.2,24700.0,118.1,118.22,118.08,118.2,24700.0
2014-10-23 15:25:00,118.12,118.2,118.09,118.17,3400.0,118.12,118.2,118.09,118.17,3400.0
2014-10-23 15:30:00,118.22,118.4,118.21,118.4,3400.0,118.22,118.4,118.21,118.4,3400.0
2014-10-23 15:35:00,118.43,118.53,118.36,118.36,2800.0,118.43,118.53,118.36,118.36,2800.0
2014-10-23 15:40:00,118.33,118.36,118.22,118.33,4700.0,118.33,118.36,118.22,118.33,4700.0
2014-10-23 15:45:00,118.34,118.34,118.12,118.12,6300.0,118.34,118.34,118.12,118.12,6300.0
2014-10-23 15:50:00,118.14,118.28,118.03,118.03,12100.0,118.14,118.28,118.03,118.03,12100.0
2014-10-23 15:55:00,118.04,118.08,117.78,117.8,25200.0,118.04,118.08,117.78,117.8,25200.0
2014-10-24 09:30:00,118.34,118.34,117.84,118.15,9600.0,118.34,118.34,117.84,118.15,9600.0
2014-10-24 09:35:00,117.89,118.42,117.69,117.79,11900.0,117.89,118.42,117.69,117.79,11900.0
2014-10-24 09:40:00,117.9,118.16,117.86,117.9,16500.0,117.9,118.16,117.86,117.9,16500.0
2014-10-24 09:45:00,117.99,117.99,117.6,117.77,20100.0,117.99,117.99,117.6,117.77,20100.0
2014-10-24 09:50:00,117.79,117.84,117.49,117.49,16100.0,117.79,117.84,117.49,117.49,16100.0
2014-10-24 09:55:00,117.38,117.52,116.96,117.11,15000.0,117.38,117.52,116.96,117.11,15000.0
2014-10-24 10:00:00,117.17,117.25,116.59,116.67,23500.0,117.17,117.25,116.59,116.67,23500.0
2014-10-24 10:05:00,116.45,116.58,116.33,116.58,1400.0,116.45,116.58,116.33,116.58,1400.0
2014-10-24 10:10:00,116.65,117.11,116.65,117.11,900.0,116.65,117.11,116.65,117.11,900.0
2014-10-24 10:15:00,117.2,117.56,117.16,117.45,1800.0,117.2,117.56,117.16,117.45,1800.0
2014-10-24 10:20:00,117.5,117.56,117.5,117.52,800.0,117.5,117.56,117.5,117.52,800.0
2014-10-24 10:25:00,117.52,117.54,117.36,117.54,3300.0,117.52,117.54,117.36,117.54,3300.0
2014-10-24 10:30:00,117.54,117.74,117.54,117.68,1100.0,117.54,117.74,117.54,117.68,1100.0
2014-10-24 10:35:00,117.75,117.75,117.75,117.75,100.0,117.75,117.75,117.75,117.75,100.0
2014-10-24 10:40:00,117.75,117.81,117.68,117.77,1700.0,117.75,117.81,117.68,117.77,1700.0
2014-10-24 10:45:00,117.68,117.73,117.65,117.65,500.0,117.68,117.73,117.65,117.65,500.0
2014-10-24 10:50:00,117.65,117.72,117.2,117.2,8700.0,117.65,117.72,117.2,117.2,8700.0
2014-10-24 10:55:00,117.2,117.22,116.88,116.88,3500.0,117.2,117.22,116.88,116.88,3500.0
2014-10-24 11:00:00,116.91,117.01,116.78,116.87,2900.0,116.91,117.01,116.78,116.87,2900.0
2014-10-24 11:05:00,116.83,116.93,116.79,116.93,4300.0,116.83,116.93,116.79,116.93,4300.0
2014-10-24 11:10:00,116.98,117.01,116.85,116.85,1500.0,116.98,117.01,116.85,116.85,1500.0
2014-10-24 11:15:00,116.9,117.17,116.87,117.17,8500.0,116.9,117.17,116.87,117.17,8500.0
2014-10-24 11:20:00,117.13,117.13,117.08,117.08,700.0,117.13,117.13,117.08,117.08,700.0
2014-10-24 11:25:00,117.13,117.24,117.05,117.05,2700.0,117.13,117.24,117.05,117.05,2700.0
2014-10-24 11:30:00,117.12,117.3,117.12,117.29,1600.0,117.12,117.3,117.12,117.29,1600.0
2014-10-24 11:35:00,117.29,117.33,117.24,117.3,3500.0,117.29,117.33,117.24,117.3,3500.0
2014-10-24 11:40:00,117.31,117.4,117.27,117.37,6500.0,117.31,117.4,117.27,117.37,6500.0
2014-10-24 11:45:00,117.37,117.4,117.22,117.35,3700.0,117.37,117.4,117.22,117.35,3700.0
2014-10-24 11:50:00,117.31,117.32,117.25,117.25,1200.0,117.31,117.32,117.25,117.25,1200.0
2014-10-24 11:55:00,117.25,117.25,117.13,117.13,1100.0,117.25,117.25,117.13,117.13,1100.0
2014-10-24 12:00:00,117.14,117.19,117.05,117.19,3000.0,117.14,117.19,117.05,117.19,3000.0
2014-10-24 12:05:00,117.14,117.16,117.03,117.03,3500.0,117.14,117.16,117.03,117.03,3500.0
2014-10-24 12:10:00,117.12,117.12,117.03,117.03,1800.0,117.12,117.12,117.03,117.03,1800.0
2014-10-24 12:15:00,117.03,117.17,116.9,116.93,5700.0,117.03,117.17,116.9,116.93,5700.0
2014-10-24 12:20:00,116.9,116.9,116.33,116.33,13200.0,116.9,116.9,116.33,116.33,13200.0
2014-10-24 12:25:00,116.33,116.71,116.28,116.71,8700.0,116.33,116.71,116.28,116.71,8700.0
2014-10-24 12:30:00,116.76,116.82,116.7,116.82,2600.0,116.76,116.82,116.7,116.82,2600.0
2014-10-24 12:35:00,116.79,116.82,116.74,116.79,1800.0,116.79,116.82,116.74,116.79,1800.0
2014-10-24 12:40:00,116.7,116.86,116.7,116.86,300.0,116.7,116.86,116.7,116.86,300.0
2014-10-24 12:45:00,116.9,116.9,116.81,116.81,400.0,116.9,116.9,116.81,116.81,400.0
2014-10-24 12:50:00,116.81,116.83,116.72,116.76,7800.0,116.81,116.83,116.72,116.76,7800.0
2014-10-24 12:55:00,116.8,116.8,116.77,116.78,1800.0,116.8,116.8,116.77,116.78,1800.0
2014-10-24 13:00:00,116.87,116.88,116.76,116.79,1700.0,116.87,116.88,116.76,116.79,1700.0
2014-10-24 13:05:00,116.87,116.97,116.87,116.97,600.0,116.87,116.97,116.87,116.97,600.0
2014-10-24 13:10:00,116.92,117.01,116.91,116.97,1400.0,116.92,117.01,116.91,116.97,1400.0
2014-10-24 13:15:00,116.96,117.0,116.95,117.0,500.0,116.96,117.0,116.95,117.0,500.0
2014-10-24 13:20:00,116.96,116.98,116.91,116.95,1400.0,116.96,116.98,116.91,116.95,1400.0
2014-10-24 13:25:00,116.95,117.0,116.88,116.9,1600.0,116.95,117.0,116.88,116.9,1600.0
2014-10-24 13:30:00,116.94,117.0,116.94,116.96,2200.0,116.94,117.0,116.94,116.96,2200.0
2014-10-24 13:35:00,116.96,116.99,116.85,116.85,7300.0,116.96,116.99,116.85,116.85,7300.0
2014-10-24 13:40:00,116.87,117.0,116.87,116.9,8500.0,116.87,117.0,116.87,116.9,8500.0
2014-10-24 13:45:00,116.9,116.99,116.9,116.99,2200.0,116.9,116.99,116.9,116.99,2200.0
2014-10-24 13:50:00,117.0,117.15,116.99,117.06,1900.0,117.0,117.15,116.99,117.06,1900.0
2014-10-24 13:55:00,117.09,117.09,117.01,117.01,1000.0,117.09,117.09,117.01,117.01,1000.0
2014-10-24 14:00:00,117.02,117.08,116.97,117.08,1700.0,117.02,117.08,116.97,117.08,1700.0
2014-10-24 14:05:00,117.02,117.07,116.97,117.07,3100.0,117.02,117.07,116.97,117.07,3100.0
2014-10-24 14:10:00,117.1,117.1,117.1,117.1,100.0,117.1,117.1,117.1,117.1,100.0
2014-10-24 14:15:00,117.1,117.12,117.0,117.07,3600.0,117.1,117.12,117.0,117.07,3600.0
2014-10-24 14:20:00,117.07,117.16,117.0,117.05,5100.0,117.07,117.16,117.0,117.05,5100.0
2014-10-24 14:25:00,117.11,117.15,117.11,117.15,300.0,117.11,117.15,117.11,117.15,300.0
2014-10-24 14:30:00,117.19,117.22,117.02,117.15,1900.0,117.19,117.22,117.02,117.15,1900.0
2014-10-24 14:35:00,117.19,117.27,117.11,117.25,1100.0,117.19,117.27,117.11,117.25,1100.0
2014-10-24 14:40:00,117.31,117.35,117.25,117.27,1600.0,117.31,117.35,117.25,117.27,1600.0
2014-10-24 14:45:00,117.26,117.29,117.19,117.2,8400.0,117.26,117.29,117.19,117.2,8400.0
2014-10-24 14:50:00,117.21,117.25,117.12,117.16,3100.0,117.21,117.25,117.12,117.16,3100.0
2014-10-24 14:55:00,117.22,117.22,117.06,117.1,2800.0,117.22,117.22,117.06,117.1,2800.0
2014-10-24 15:00:00,117.1,117.16,117.07,117.07,4800.0,117.1,117.16,117.07,117.07,4800.0
2014-10-24 15:05:00,117.03,117.1,116.98,117.09,15000.0,117.03,117.1,116.98,117.09,15000.0
2014-10-24 15:10:00,117.15,117.16,116.98,116.98,3400.0,117.15,117.16,116.98,116.98,3400.0
2014-10-24 15:15:00,117.09,117.21,117.06,117.2,2800.0,117.09,117.21,117.06,117.2,2800.0
2014-10-24 15:20:00,117.23,117.23,117.18,117.19,1900.0,117.23,117.23,117.18,117.19,1900.0
2014-10-24 15:25:00,117.18,117.2,117.01,117.08,3800.0,117.18,117.2,117.01,117.08,3800.0
2014-10-24 15:30:00,117.08,117.1,117.03,117.03,3000.0,117.08,117.1,117.03,117.03,3000.0
2014-10-24 15:35:00,117.07,117.07,117.0,117.03,2700.0,117.07,117.07,117.0,117.03,2700.0
2014-10-24 15:40:00,117.03,117.08,117.0,117.08,5500.0,117.03,117.08,117.0,117.08,5500.0
2014-10-24 15:45:00,117.08,117.08,117.05,117.05,8700.0,117.08,117.08,117.05,117.05,8700.0
2014-10-24 15:50:00,117.05,117.27,117.05,117.22,31800.0,117.05,117.27,117.05,117.22,31800.0
2014-10-24 15:55:00,117.24,117.36,117.22,117.34,10200.0,117.24,117.36,117.22,117.34,10200.0
2014-10-27 09:30:00,117.5,117.77,116.41,117.15,8000.0,117.5,117.77,116.41,117.15,8000.0
2014-10-27 09:35:00,117.12,117.44,116.95,117.2,9500.0,117.12,117.44,116.95,117.2,9500.0
2014-10-27 09:40:00,117.25,117.25,116.66,116.89,5900.0,117.25,117.25,116.66,116.89,5900.0
2014-10-27 09:45:00,116.77,116.77,116.01,116.01,5800.0,116.77,116.77,116.01,116.01,5800.0
2014-10-27 09:50:00,116.01,116.39,116.0,116.22,8700.0,116.01,116.39,116.0,116.22,8700.0
2014-10-27 09:55:00,116.2,116.56,116.17,116.56,10900.0,116.2,116.56,116.17,116.56,10900.0
2014-10-27 10:00:00,116.44,116.55,116.09,116.18,11200.0,116.44,116.55,116.09,116.18,11200.0
2014-10-27 10:05:00,116.23,116.32,116.03,116.12,9400.0,116.23,116.32,116.03,116.12,9400.0
2014-10-27 10:10:00,116.18,116.93,116.18,116.93,3500.0,116.18,116.93,116.18,116.93,3500.0
2014-10-27 10:15:00,117.02,117.13,116.8,117.0,14100.0,117.02,117.13,116.8,117.0,14100.0
2014-10-27 10:20:00,116.84,116.99,116.48,116.48,3200.0,116.84,116.99,116.48,116.48,3200.0
2014-10-27 10:25:00,116.61,116.73,116.49,116.59,2900.0,116.61,116.73,116.49,116.59,2900.0
2014-10-27 10:30:00,116.51,116.51,116.12,116.12,2500.0,116.51,116.51,116.12,116.12,2500.0
2014-10-27 10:35:00,116.08,116.21,116.0,116.15,5600.0,116.08,116.21,116.0,116.15,5600.0
2014-10-27 10:40:00,116.21,116.49,116.1,116.49,3100.0,116.21,116.49,116.1,116.49,3100.0
2014-10-27 10:45:00,116.51,116.62,116.3,116.4,5300.0,116.51,116.62,116.3,116.4,5300.0
2014-10-27 10:50:00,116.45,116.51,116.21,116.3,3200.0,116.45,116.51,116.21,116.3,3200.0
2014-10-27 10:55:00,116.3,116.47,116.19,116.2,10300.0,116.3,116.47,116.19,116.2,10300.0
2014-10-27 11:00:00,116.26,116.29,116.13,116.13,1900.0,116.26,116.29,116.13,116.13,1900.0
2014-10-27 11:05:00,116.27,116.41,116.12,116.35,2900.0,116.27,116.41,116.12,116.35,2900.0
2014-10-27 11:10:00,116.44,116.5,116.3,116.5,16400.0,116.44,116.5,116.3,116.5,16400.0
2014-10-27 11:15:00,116.56,116.61,116.46,116.55,3100.0,116.56,116.61,116.46,116.55,3100.0
2014-10-27 11:20:00,116.55,116.61,116.43,116.58,7600.0,116.55,116.61,116.43,116.58,7600.0
2014-10-27 11:25:00,116.65,116.84,116.53,116.84,10900.0,116.65,116.84,116.53,116.84,10900.0
2014-10-27 11:30:00,116.83,116.84,116.39,116.39,7400.0,116.83,116.84,116.39,116.39,7400.0
2014-10-27 11:35:00,116.4,116.4,116.12,116.17,2900.0,116.4,116.4,116.12,116.17,2900.0
2014-10-27 11:40:00,116.19,116.36,116.18,116.32,2100.0,116.19,116.36,116.18,116.32,2100.0
2014-10-27 11:45:00,116.16,116.43,116.16,116.43,3300.0,116.16,116.43,116.16,116.43,3300.0
2014-10-27 11:50:00,116.41,116.41,116.31,116.38,1900.0,116.41,116.41,116.31,116.38,1900.0
2014-10-27 11:55:00,116.36,116.71,116.36,116.64,2000.0,116.36,116.71,116.36,116.64,2000.0
2014-10-27 12:00:00,116.64,116.95,116.61,116.94,2200.0,116.64,116.95,116.61,116.94,2200.0
2014-10-27 12:05:00,116.95,117.22,116.91,117.19,6300.0,116.95,117.22,116.91,117.19,6300.0
2014-10-27 12:10:00,117.22,117.25,117.15,117.17,1600.0,117.22,117.25,117.15,117.17,1600.0
2014-10-27 12:15:00,117.1,117.13,117.05,117.13,1200.0,117.1,117.13,117.05,117.13,1200.0
2014-10-27 12:20:00,117.21,117.29,117.01,117.11,1800.0,117.21,117.29,117.01,117.11,1800.0
2014-10-27 12:25:00,117.04,117.31,117.04,117.13,1500.0,117.04,117.31,117.04,117.13,1500.0
2014-10-27 12:30:00,117.19,117.19,117.05,117.08,1500.0,117.19,117.19,117.05,117.08,1500.0
2014-10-27 12:35:00,117.12,117.27,117.08,117.2,2100.0,117.12,117.27,117.08,117.2,2100.0
2014-10-27 12:40:00,117.11,117.23,117.07,117.21,4300.0,117.11,117.23,117.07,117.21,4300.0
2014-10-27 12:45:00,117.22,117.52,117.22,117.28,3700.0,117.22,117.52,117.22,117.28,3700.0
2014-10-27 12:50:00,117.32,117.38,117.32,117.36,400.0,117.32,117.38,117.32,117.36,400.0
2014-10-27 12:55:00,117.54,117.58,117.46,117.55,600.0,117.54,117.58,117.46,117.55,600.0
2014-10-27 13:00:00,117.59,117.96,117.52,117.87,5900.0,117.59,117.96,117.52,117.87,5900.0
2014-10-27 13:05:00,117.8,117.8,117.73,117.73,800.0,117.8,117.8,117.73,117.73,800.0
2014-10-27 13:10:00,117.76,117.78,117.7,117.76,900.0,117.76,117.78,117.7,117.76,900.0
2014-10-27 13:15:00,117.73,117.75,117.65,117.7,700.0,117.73,117.75,117.65,117.7,700.0
2014-10-27 13:20:00,117.73,117.8,117.59,117.59,1500.0,117.73,117.8,117.59,117.59,1500.0
2014-10-27 13:25:00,117.52,117.52,117.21,117.21,1800.0,117.52,117.52,117.21,117.21,1800.0
2014-10-27 13:30:00,117.18,117.22,117.04,117.21,2300.0,117.18,117.22,117.04,117.21,2300.0
2014-10-27 13:35:00,117.15,117.16,117.0,117.0,800.0,117.15,117.16,117.0,117.0,800.0
2014-10-27 13:40:00,117.0,117.1,116.96,116.96,1400.0,117.0,117.1,116.96,116.96,1400.0
2014-10-27 13:45:00,116.88,117.22,116.87,117.09,5700.0,116.88,117.22,116.87,117.09,5700.0
2014-10-27 13:50:00,117.11,117.21,117.07,117.21,1900.0,117.11,117.21,117.07,117.21,1900.0
2014-10-27 13:55:00,117.25,117.38,117.25,117.35,1100.0,117.25,117.38,117.25,117.35,1100.0
2014-10-27 14:00:00,117.33,117.4,117.21,117.21,2500.0,117.33,117.4,117.21,117.21,2500.0
2014-10-27 14:05:00,117.19,117.42,117.19,117.42,900.0,117.19,117.42,117.19,117.42,900.0
2014-10-27 14:10:00,117.37,117.44,117.36,117.36,900.0,117.37,117.44,117.36,117.36,900.0
2014-10-27 14:15:00,117.42,117.46,117.36,117.43,2400.0,117.42,117.46,117.36,117.43,2400.0
2014-10-27 14:20:00,117.38,117.44,117.38,117.42,1900.0,117.38,117.44,117.38,117.42,1900.0
2014-10-27 14:25:00,117.41,117.41,117.33,117.39,2100.0,117.41,117.41,117.33,117.39,2100.0
2014-10-27 14:30:00,117.36,117.39,117.23,117.39,2100.0,117.36,117.39,117.23,117.39,2100.0
2014-10-27 14:35:00,117.46,117.51,117.42,117.45,2600.0,117.46,117.51,117.42,117.45,2600.0
2014-10-27 14:40:00,117.48,117.53,117.45,117.47,2100.0,117.48,117.53,117.45,117.47,2100.0
2014-10-27 14:45:00,117.48,117.48,117.38,117.47,1900.0,117.48,117.48,117.38,117.47,1900.0
2014-10-27 14:50:00,117.48,117.48,117.3,117.3,4200.0,117.48,117.48,117.3,117.3,4200.0
2014-10-27 14:55:00,117.28,117.3,117.25,117.3,2000.0,117.28,117.3,117.25,117.3,2000.0
2014-10-27 15:00:00,117.3,117.47,117.3,117.47,4400.0,117.3,117.47,117.3,117.47,4400.0
2014-10-27 15:05:00,117.49,117.49,117.36,117.36,3800.0,117.49,117.49,117.36,117.36,3800.0
2014-10-27 15:10:00,117.38,117.42,117.37,117.42,2600.0,117.38,117.42,117.37,117.42,2600.0
2014-10-27 15:15:00,117.43,117.58,117.41,117.57,2100.0,117.43,117.58,117.41,117.57,2100.0
2014-10-27 15:20:00,117.58,117.62,117.53,117.56,3300.0,117.58,117.62,117.53,117.56,3300.0
2014-10-27 15:25:00,117.55,117.55,117.48,117.48,2900.0,117.55,117.55,117.48,117.48,2900.0
2014-10-27 15:30:00,117.48,117.6,117.43,117.6,3900.0,117.48,117.6,117.43,117.6,3900.0
2014-10-27 15:35:00,117.6,117.61,117.54,117.58,3800.0,117.6,117.61,117.54,117.58,3800.0
2014-10-27 15:40:00,117.58,117.63,117.55,117.6,4400.0,117.58,117.63,117.55,117.6,4400.0
2014-10-27 15:45:00,117.6,117.75,117.59,117.73,4300.0,117.6,117.75,117.59,117.73,4300.0
2014-10-27 15:50:00,117.75,117.76,117.66,117.72,6400.0,117.75,117.76,117.66,117.72,6400.0
2014-10-27 15:55:00,117.71,117.76,117.71,117.72,11100.0,117.71,117.76,117.71,117.72,11100.0
2014-10-28 09:30:00,117.95,118.02,117.75,117.76,6200.0,117.95,118.02,117.75,117.76,6200.0
2014-10-28 09:35:00,117.76,117.83,117.58,117.66,7600.0,117.76,117.83,117.58,117.66,7600.0
2014-10-28 09:40:00,117.67,117.67,117.12,117.56,4300.0,117.67,117.67,117.12,117.56,4300.0
2014-10-28 09:45:00,117.6,117.75,117.41,117.75,8600.0,117.6,117.75,117.41,117.75,8600.0
2014-10-28 09:50:00,117.75,117.93,117.57,117.68,2500.0,117.75,117.93,117.57,117.68,2500.0
2014-10-28 09:55:00,117.58,117.91,117.56,117.56,2900.0,117.58,117.91,117.56,117.56,2900.0
2014-10-28 10:00:00,117.75,117.97,117.75,117.89,2200.0,117.75,117.97,117.75,117.89,2200.0
2014-10-28 10:05:00,118.02,118.35,117.76,117.77,3100.0,118.02,118.35,117.76,117.77,3100.0
2014-10-28 10:10:00,117.85,117.94,117.64,117.75,7000.0,117.85,117.94,117.64,117.75,7000.0
2014-10-28 10:15:00,117.85,118.34,117.76,118.28,4600.0,117.85,118.34,117.76,118.28,4600.0
2014-10-28 10:20:00,118.3,118.34,118.0,118.24,2900.0,118.3,118.34,118.0,118.24,2900.0
2014-10-28 10:25:00,118.22,118.34,118.0,118.19,23000.0,118.22,118.34,118.0,118.19,23000.0
2014-10-28 10:30:00,118.14,118.48,118.14,118.42,3800.0,118.14,118.48,118.14,118.42,3800.0
2014-10-28 10:35:00,118.5,118.62,118.35,118.59,6200.0,118.5,118.62,118.35,118.59,6200.0
2014-10-28 10:40:00,118.64,118.83,118.63,118.75,10100.0,118.64,118.83,118.63,118.75,10100.0
2014-10-28 10:45:00,118.75,118.89,118.74,118.85,3200.0,118.75,118.89,118.74,118.85,3200.0
2014-10-28 10:50:00,118.84,118.9,118.75,118.9,1800.0,118.84,118.9,118.75,118.9,1800.0
2014-10-28 10:55:00,118.78,118.97,118.78,118.97,2000.0,118.78,118.97,118.78,118.97,2000.0
2014-10-28 11:00:00,118.95,119.13,118.92,119.01,3000.0,118.95,119.13,118.92,119.01,3000.0
2014-10-28 11:05:00,119.0,119.09,118.93,119.0,7400.0,119.0,119.09,118.93,119.0,7400.0
2014-10-28 11:10:00,118.98,119.17,118.97,119.05,15300.0,118.98,119.17,118.97,119.05,15300.0
2014-10-28 11:15:00,119.06,119.15,119.06,119.08,900.0,119.06,119.15,119.06,119.08,900.0
2014-10-28 11:20:00,119.09,119.15,119.09,119.09,3300.0,119.09,119.15,119.09,119.09,3300.0
2014-10-28 11:25:00,119.1,119.46,119.1,119.34,18200.0,119.1,119.46,119.1,119.34,18200.0
2014-10-28 11:30:00,119.37,119.39,119.31,119.34,7200.0,119.37,119.39,119.31,119.34,7200.0
2014-10-28 11:35:00,119.33,119.39,119.3,119.31,3600.0,119.33,119.39,119.3,119.31,3600.0
2014-10-28 11:40:00,119.41,119.41,119.11,119.2,13900.0,119.41,119.41,119.11,119.2,13900.0
2014-10-28 11:45:00,119.2,119.2,119.13,119.14,2000.0,119.2,119.2,119.13,119.14,2000.0
2014-10-28 11:50:00,119.1,119.1,118.9,118.9,2500.0,119.1,119.1,118.9,118.9,2500.0
2014-10-28 11:55:00,118.9,118.93,118.81,118.81,3100.0,118.9,118.93,118.81,118.81,3100.0
2014-10-28 12:00:00,118.81,118.93,118.78,118.89,14500.0,118.81,118.93,118.78,118.89,14500.0
2014-10-28 12:05:00,118.95,118.98,118.67,118.71,29200.0,118.95,118.98,118.67,118.71,29200.0
2014-10-28 12:10:00,118.74,118.81,118.58,118.64,15700.0,118.74,118.81,118.58,118.64,15700.0
2014-10-28 12:15:00,118.59,118.94,118.59,118.79,20700.0,118.59,118.94,118.59,118.79,20700.0
2014-10-28 12:20:00,118.82,119.02,118.82,118.89,18000.0,118.82,119.02,118.82,118.89,18000.0
2014-10-28 12:25:00,118.91,119.13,118.9,119.13,6400.0,118.91,119.13,118.9,119.13,6400.0
2014-10-28 12:30:00,119.17,119.27,119.11,119.27,4100.0,119.17,119.27,119.11,119.27,4100.0
2014-10-28 12:35:00,119.31,119.93,119.27,119.5,36900.0,119.31,119.93,119.27,119.5,36900.0
2014-10-28 12:40:00,119.5,119.57,119.32,119.32,16300.0,119.5,119.57,119.32,119.32,16300.0
2014-10-28 12:45:00,119.39,119.39,119.11,119.11,9700.0,119.39,119.39,119.11,119.11,9700.0
2014-10-28 12:50:00,119.15,119.15,119.06,119.12,2200.0,119.15,119.15,119.06,119.12,2200.0
2014-10-28 12:55:00,119.08,119.11,118.9,118.96,3300.0,119.08,119.11,118.9,118.96,3300.0
2014-10-28 13:00:00,119.02,119.08,118.96,119.05,1600.0,119.02,119.08,118.96,119.05,1600.0
2014-10-28 13:05:00,119.03,119.09,118.95,119.04,4700.0,119.03,119.09,118.95,119.04,4700.0
2014-10-28 13:10:00,119.08,119.17,119.06,119.13,2500.0,119.08,119.17,119.06,119.13,2500.0
2014-10-28 13:15:00,119.13,119.2,119.13,119.18,1300.0,119.13,119.2,119.13,119.18,1300.0
2014-10-28 13:20:00,119.2,119.33,119.18,119.21,2900.0,119.2,119.33,119.18,119.21,2900.0
2014-10-28 13:25:00,119.21,119.29,119.14,119.22,2800.0,119.21,119.29,119.14,119.22,2800.0
2014-10-28 13:30:00,119.23,119.57,119.23,119.48,26200.0,119.23,119.57,119.23,119.48,26200.0
2014-10-28 13:35:00,119.43,119.68,119.4,119.68,11500.0,119.43,119.68,119.4,119.68,11500.0
2014-10-28 13:40:00,119.68,119.75,119.62,119.73,1300.0,119.68,119.75,119.62,119.73,1300.0
2014-10-28 13:45:00,119.7,119.92,119.67,119.84,3300.0,119.7,119.92,119.67,119.84,3300.0
2014-10-28 13:50:00,119.88,119.89,119.78,119.85,3400.0,119.88,119.89,119.78,119.85,3400.0
2014-10-28 13:55:00,119.81,119.94,119.81,119.94,2100.0,119.81,119.94,119.81,119.94,2100.0
2014-10-28 14:00:00,119.93,119.97,119.93,119.97,1500.0,119.93,119.97,119.93,119.97,1500.0
2014-10-28 14:05:00,119.97,120.19,119.93,120.01,14800.0,119.97,120.19,119.93,120.01,14800.0
2014-10-28 14:10:00,120.05,120.06,120.0,120.03,4200.0,120.05,120.06,120.0,120.03,4200.0
2014-10-28 14:15:00,120.03,120.09,120.02,120.02,800.0,120.03,120.09,120.02,120.02,800.0
2014-10-28 14:20:00,120.02,120.08,120.02,120.03,2100.0,120.02,120.08,120.02,120.03,2100.0
2014-10-28 14:25:00,120.02,120.03,120.01,120.03,1400.0,120.02,120.03,120.01,120.03,1400.0
2014-10-28 14:30:00,120.05,120.2,120.05,120.16,3400.0,120.05,120.2,120.05,120.16,3400.0
2014-10-28 14:35:00,120.19,120.19,120.12,120.16,2600.0,120.19,120.19,120.12,120.16,2600.0
2014-10-28 14:40:00,120.2,120.43,120.2,120.42,12200.0,120.2,120.43,120.2,120.42,12200.0
2014-10-28 14:45:00,120.4,120.44,120.36,120.44,4200.0,120.4,120.44,120.36,120.44,4200.0
2014-10-28 14:50:00,120.41,120.65,120.37,120.45,17600.0,120.41,120.65,120.37,120.45,17600.0
2014-10-28 14:55:00,120.48,120.53,120.44,120.47,6900.0,120.48,120.53,120.44,120.47,6900.0
2014-10-28 15:00:00,120.47,120.65,120.44,120.65,7400.0,120.47,120.65,120.44,120.65,7400.0
2014-10-28 15:05:00,120.65,120.92,120.62,120.9,19600.0,120.65,120.92,120.62,120.9,19600.0
2014-10-28 15:10:00,120.9,120.95,120.78,120.9,12800.0,120.9,120.95,120.78,120.9,12800.0
2014-10-28 15:15:00,120.9,120.95,120.82,120.85,15400.0,120.9,120.95,120.82,120.85,15400.0
2014-10-28 15:20:00,120.85,120.95,120.82,120.93,10500.0,120.85,120.95,120.82,120.93,10500.0
2014-10-28 15:25:00,120.91,120.92,120.82,120.92,5500.0,120.91,120.92,120.82,120.92,5500.0
2014-10-28 15:30:00,120.89,120.95,120.82,120.94,10300.0,120.89,120.95,120.82,120.94,10300.0
2014-10-28 15:35:00,120.95,121.03,120.94,120.95,13700.0,120.95,121.03,120.94,120.95,13700.0
2014-10-28 15:40:00,120.99,121.0,120.84,120.92,15400.0,120.99,121.0,120.84,120.92,15400.0
2014-10-28 15:45:00,120.91,120.96,120.85,120.88,21000.0,120.91,120.96,120.85,120.88,21000.0
2014-10-28 15:50:00,120.9,120.98,120.89,120.98,25200.0,120.9,120.98,120.89,120.98,25200.0
2014-10-28 15:55:00,120.98,121.13,120.93,121.0,46100.0,120.98,121.13,120.93,121.0,46100.0
2014-10-29 09:30:00,120.97,121.28,120.75,120.82,8200.0,120.97,121.28,120.75,120.82,8200.0
2014-10-29 09:35:00,120.68,120.83,119.78,120.34,13100.0,120.68,120.83,119.78,120.34,13100.0
2014-10-29 09:40:00,120.72,123.74,120.72,123.5,82600.0,120.72,123.74,120.72,123.5,82600.0
2014-10-29 09:45:00,123.5,123.5,122.16,122.63,31500.0,123.5,123.5,122.16,122.63,31500.0
2014-10-29 09:50:00,123.2,123.2,122.63,122.78,10500.0,123.2,123.2,122.63,122.78,10500.0
2014-10-29 09:55:00,122.79,123.38,122.43,122.8,45000.0,122.79,123.38,122.43,122.8,45000.0
2014-10-29 10:00:00,122.64,122.74,122.26,122.38,10300.0,122.64,122.74,122.26,122.38,10300.0
2014-10-29 10:05:00,122.38,122.69,122.2,122.35,12800.0,122.38,122.69,122.2,122.35,12800.0
2014-10-29 10:10:00,122.35,122.42,122.25,122.42,11800.0,122.35,122.42,122.25,122.42,11800.0
2014-10-29 10:15:00,122.34,122.49,122.25,122.38,9800.0,122.34,122.49,122.25,122.38,9800.0
2014-10-29 10:20:00,122.37,122.43,122.25,122.28,6600.0,122.37,122.43,122.25,122.28,6600.0
2014-10-29 10:25:00,122.26,122.46,122.25,122.26,12100.0,122.26,122.46,122.25,122.26,12100.0
2014-10-29 10:30:00,122.3,122.44,122.25,122.39,6400.0,122.3,122.44,122.25,122.39,6400.0
2014-10-29 10:35:00,122.29,122.32,121.89,121.98,8100.0,122.29,122.32,121.89,121.98,8100.0
2014-10-29 10:40:00,122.01,122.03,121.89,121.99,8900.0,122.01,122.03,121.89,121.99,8900.0
2014-10-29 10:45:00,122.0,122.0,121.81,121.81,5300.0,122.0,122.0,121.81,121.81,5300.0
2014-10-29 10:50:00,121.77,121.77,121.66,121.75,4500.0,121.77,121.77,121.66,121.75,4500.0
2014-10-29 10:55:00,121.78,121.86,121.78,121.85,4000.0,121.78,121.86,121.78,121.85,4000.0
2014-10-29 11:00:00,121.87,122.21,121.8,122.1,10900.0,121.87,122.21,121.8,122.1,10900.0
2014-10-29 11:05:00,122.09,122.39,122.09,122.36,8500.0,122.09,122.39,122.09,122.36,8500.0
2014-10-29 11:10:00,122.34,122.34,121.97,122.03,7400.0,122.34,122.34,121.97,122.03,7400.0
2014-10-29 11:15:00,122.05,122.08,121.98,122.03,3200.0,122.05,122.08,121.98,122.03,3200.0
2014-10-29 11:20:00,122.05,122.11,121.98,122.04,2100.0,122.05,122.11,121.98,122.04,2100.0
2014-10-29 11:25:00,121.93,122.33,121.93,122.12,9100.0,121.93,122.33,121.93,122.12,9100.0
2014-10-29 11:30:00,122.25,122.38,122.12,122.27,21000.0,122.25,122.38,122.12,122.27,21000.0
2014-10-29 11:35:00,122.25,122.25,122.12,122.23,4100.0,122.25,122.25,122.12,122.23,4100.0
2014-10-29 11:40:00,122.2,122.32,122.2,122.25,3100.0,122.2,122.32,122.2,122.25,3100.0
2014-10-29 11:45:00,122.27,122.39,122.14,122.29,6200.0,122.27,122.39,122.14,122.29,6200.0
2014-10-29 11:50:00,122.4,122.41,122.23,122.29,4200.0,122.4,122.41,122.23,122.29,4200.0
2014-10-29 11:55:00,122.3,122.3,122.23,122.26,1100.0,122.3,122.3,122.23,122.26,1100.0
2014-10-29 12:00:00,122.24,122.25,121.8,121.8,8500.0,122.24,122.25,121.8,121.8,8500.0
2014-10-29 12:05:00,121.81,121.94,121.71,121.92,5600.0,121.81,121.94,121.71,121.92,5600.0
2014-10-29 12:10:00,121.9,121.9,121.52,121.53,12500.0,121.9,121.9,121.52,121.53,12500.0
2014-10-29 12:15:00,121.52,121.65,121.52,121.55,6200.0,121.52,121.65,121.52,121.55,6200.0
2014-10-29 12:20:00,121.58,121.6,121.44,121.44,9000.0,121.58,121.6,121.44,121.44,9000.0
2014-10-29 12:25:00,121.46,121.47,121.36,121.36,4100.0,121.46,121.47,121.36,121.36,4100.0
2014-10-29 12:30:00,121.36,121.4,121.28,121.3,4200.0,121.36,121.4,121.28,121.3,4200.0
2014-10-29 12:35:00,121.31,121.45,121.1,121.1,4000.0,121.31,121.45,121.1,121.1,4000.0
2014-10-29 12:40:00,121.1,121.22,121.1,121.18,3900.0,121.1,121.22,121.1,121.18,3900.0
2014-10-29 12:45:00,121.33,121.33,121.14,121.33,3500.0,121.33,121.33,121.14,121.33,3500.0
2014-10-29 12:50:00,121.38,121.38,121.17,121.32,4100.0,121.38,121.38,121.17,121.32,4100.0
2014-10-29 12:55:00,121.36,121.87,121.34,121.72,15700.0,121.36,121.87,121.34,121.72,15700.0
2014-10-29 13:00:00,121.67,121.67,121.48,121.5,4300.0,121.67,121.67,121.48,121.5,4300.0
2014-10-29 13:05:00,121.55,122.04,121.55,121.68,15100.0,121.55,122.04,121.55,121.68,15100.0
2014-10-29 13:10:00,121.66,121.83,121.66,121.8,4600.0,121.66,121.83,121.66,121.8,4600.0
2014-10-29 13:15:00,121.8,121.95,121.71,121.88,5000.0,121.8,121.95,121.71,121.88,5000.0
2014-10-29 13:20:00,121.85,121.96,121.62,121.63,6700.0,121.85,121.96,121.62,121.63,6700.0
2014-10-29 13:25:00,121.63,121.93,121.63,121.85,5900.0,121.63,121.93,121.63,121.85,5900.0
2014-10-29 13:30:00,121.89,122.0,121.83,121.98,8600.0,121.89,122.0,121.83,121.98,8600.0
2014-10-29 13:35:00,122.01,122.07,121.97,121.97,5100.0,122.01,122.07,121.97,121.97,5100.0
2014-10-29 13:40:00,122.01,122.03,121.93,121.94,9200.0,122.01,122.03,121.93,121.94,9200.0
2014-10-29 13:45:00,121.99,122.01,121.93,121.98,3400.0,121.99,122.01,121.93,121.98,3400.0
2014-10-29 13:50:00,121.98,122.07,121.95,121.99,6300.0,121.98,122.07,121.95,121.99,6300.0
2014-10-29 13:55:00,121.99,122.19,121.97,121.97,6600.0,121.99,122.19,121.97,121.97,6600.0
2014-10-29 14:00:00,121.93,122.14,121.86,121.91,13800.0,121.93,122.14,121.86,121.91,13800.0
2014-10-29 14:05:00,121.93,122.03,121.8,121.92,11700.0,121.93,122.03,121.8,121.92,11700.0
2014-10-29 14:10:00,122.1,122.35,122.06,122.06,7600.0,122.1,122.35,122.06,122.06,7600.0
2014-10-29 14:15:00,121.98,122.15,121.8,122.07,9600.0,121.98,122.15,121.8,122.07,9600.0
2014-10-29 14:20:00,122.12,122.16,121.94,121.97,5000.0,122.12,122.16,121.94,121.97,5000.0
2014-10-29 14:25:00,122.03,122.35,122.0,122.07,10900.0,122.03,122.35,122.0,122.07,10900.0
2014-10-29 14:30:00,122.09,122.27,121.99,122.24,11600.0,122.09,122.27,121.99,122.24,11600.0
2014-10-29 14:35:00,122.17,122.17,122.03,122.06,7000.0,122.17,122.17,122.03,122.06,7000.0
2014-10-29 14:40:00,122.03,122.14,121.78,121.78,4900.0,122.03,122.14,121.78,121.78,4900.0
2014-10-29 14:45:00,121.81,121.85,121.43,121.48,10600.0,121.81,121.85,121.43,121.48,10600.0
2014-10-29 14:50:00,121.61,121.61,121.44,121.53,4500.0,121.61,121.61,121.44,121.53,4500.0
2014-10-29 14:55:00,121.53,121.91,121.39,121.73,8400.0,121.53,121.91,121.39,121.73,8400.0
2014-10-29 15:00:00,121.69,121.76,121.43,121.49,9700.0,121.69,121.76,121.43,121.49,9700.0
2014-10-29 15:05:00,121.44,121.54,121.38,121.48,8200.0,121.44,121.54,121.38,121.48,8200.0
2014-10-29 15:10:00,121.43,121.43,121.26,121.42,8500.0,121.43,121.43,121.26,121.42,8500.0
2014-10-29 15:15:00,121.38,121.4,121.19,121.25,8600.0,121.38,121.4,121.19,121.25,8600.0
2014-10-29 15:20:00,121.27,121.44,121.27,121.33,12500.0,121.27,121.44,121.27,121.33,12500.0
2014-10-29 15:25:00,121.3,121.55,121.3,121.5,7200.0,121.3,121.55,121.3,121.5,7200.0
2014-10-29 15:30:00,121.56,121.83,121.46,121.75,13800.0,121.56,121.83,121.46,121.75,13800.0
2014-10-29 15:35:00,121.77,121.8,121.53,121.8,10100.0,121.77,121.8,121.53,121.8,10100.0
2014-10-29 15:40:00,121.82,121.99,121.82,121.95,21500.0,121.82,121.99,121.82,121.95,21500.0
2014-10-29 15:45:00,121.97,121.99,121.7,121.7,14300.0,121.97,121.99,121.7,121.7,14300.0
2014-10-29 15:50:00,121.74,121.75,121.51,121.53,23500.0,121.74,121.75,121.51,121.53,23500.0
2014-10-29 15:55:00,121.51,121.61,121.47,121.54,23500.0,121.51,121.61,121.47,121.54,23500.0
2014-10-30 09:30:00,121.21,121.66,120.45,121.4,20800.0,121.21,121.66,120.45,121.4,20800.0
2014-10-30 09:35:00,121.39,121.52,121.13,121.16,6200.0,121.39,121.52,121.13,121.16,6200.0
2014-10-30 09:40:00,121.23,121.32,120.33,120.7,8600.0,121.23,121.32,120.33,120.7,8600.0
2014-10-30 09:45:00,120.77,121.45,120.62,121.45,15900.0,120.77,121.45,120.62,121.45,15900.0
2014-10-30 09:50:00,121.48,122.12,121.25,122.06,4400.0,121.48,122.12,121.25,122.06,4400.0
2014-10-30 09:55:00,122.11,122.11,121.16,121.7,7700.0,122.11,122.11,121.16,121.7,7700.0
2014-10-30 10:00:00,121.68,121.68,121.32,121.45,3800.0,121.68,121.68,121.32,121.45,3800.0
2014-10-30 10:05:00,121.45,121.46,121.05,121.05,1900.0,121.45,121.46,121.05,121.05,1900.0
2014-10-30 10:10:00,121.0,121.27,120.9,120.92,7000.0,121.0,121.27,120.9,120.92,7000.0
2014-10-30 10:15:00,121.03,121.29,121.03,121.07,1700.0,121.03,121.29,121.03,121.07,1700.0
2014-10-30 10:20:00,120.93,121.09,120.9,121.05,1800.0,120.93,121.09,120.9,121.05,1800.0
2014-10-30 10:25:00,121.08,121.08,120.92,120.92,1900.0,121.08,121.08,120.92,120.92,1900.0
2014-10-30 10:30:00,120.96,120.97,120.37,120.5,9600.0,120.96,120.97,120.37,120.5,9600.0
2014-10-30 10:35:00,120.53,120.54,120.26,120.32,2200.0,120.53,120.54,120.26,120.32,2200.0
2014-10-30 10:40:00,120.27,120.34,120.06,120.21,3100.0,120.27,120.34,120.06,120.21,3100.0
2014-10-30 10:45:00,120.16,120.7,120.16,120.38,9700.0,120.16,120.7,120.16,120.38,9700.0
2014-10-30 10:50:00,120.27,120.28,120.19,120.19,1600.0,120.27,120.28,120.19,120.19,1600.0
2014-10-30 10:55:00,120.13,120.35,120.13,120.27,9000.0,120.13,120.35,120.13,120.27,9000.0
2014-10-30 11:00:00,120.3,120.51,120.3,120.34,9300.0,120.3,120.51,120.3,120.34,9300.0
2014-10-30 11:05:00,120.46,120.46,119.92,120.09,16800.0,120.46,120.46,119.92,120.09,16800.0
2014-10-30 11:10:00,120.32,120.47,120.06,120.35,12500.0,120.32,120.47,120.06,120.35,12500.0
2014-10-30 11:15:00,120.34,120.34,120.15,120.15,1900.0,120.34,120.34,120.15,120.15,1900.0
2014-10-30 11:20:00,120.09,120.09,119.98,119.98,1800.0,120.09,120.09,119.98,119.98,1800.0
2014-10-30 11:25:00,120.11,120.11,120.01,120.01,1900.0,120.11,120.11,120.01,120.01,1900.0
2014-10-30 11:30:00,120.04,120.05,119.9,120.05,2200.0,120.04,120.05,119.9,120.05,2200.0
2014-10-30 11:35:00,120.06,120.1,120.03,120.08,800.0,120.06,120.1,120.03,120.08,800.0
2014-10-30 11:40:00,119.98,120.01,119.9,120.01,2700.0,119.98,120.01,119.9,120.01,2700.0
2014-10-30 11:45:00,120.05,120.05,120.0,120.0,800.0,120.05,120.05,120.0,120.0,800.0
2014-10-30 11:50:00,120.0,120.43,120.0,120.43,7400.0,120.0,120.43,120.0,120.43,7400.0
2014-10-30 11:55:00,120.44,120.5,120.35,120.5,5100.0,120.44,120.5,120.35,120.5,5100.0
2014-10-30 12:00:00,120.55,120.71,120.42,120.71,7400.0,120.55,120.71,120.42,120.71,7400.0
2014-10-30 12:05:00,120.62,121.06,120.62,121.06,2500.0,120.62,121.06,120.62,121.06,2500.0
2014-10-30 12:10:00,120.96,121.16,120.96,121.15,5200.0,120.96,121.16,120.96,121.15,5200.0
2014-10-30 12:15:00,121.14,121.14,121.1,121.12,1600.0,121.14,121.14,121.1,121.12,1600.0
2014-10-30 12:20:00,121.15,121.2,121.07,121.07,1500.0,121.15,121.2,121.07,121.07,1500.0
2014-10-30 12:25:00,121.17,121.26,121.08,121.22,4200.0,121.17,121.26,121.08,121.22,4200.0
2014-10-30 12:30:00,121.22,121.22,121.12,121.16,800.0,121.22,121.22,121.12,121.16,800.0
2014-10-30 12:35:00,121.2,121.2,121.12,121.13,900.0,121.2,121.2,121.12,121.13,900.0
2014-10-30 12:40:00,121.08,121.19,121.08,121.17,3000.0,121.08,121.19,121.08,121.17,3000.0
2014-10-30 12:45:00,121.2,121.22,121.19,121.19,1300.0,121.2,121.22,121.19,121.19,1300.0
2014-10-30 12:50:00,121.21,121.25,121.08,121.08,3900.0,121.21,121.25,121.08,121.08,3900.0
2014-10-30 12:55:00,121.12,121.12,120.93,120.93,2300.0,121.12,121.12,120.93,120.93,2300.0
2014-10-30 13:00:00,120.91,120.91,120.86,120.86,2200.0,120.91,120.91,120.86,120.86,2200.0
2014-10-30 13:05:00,120.9,120.95,120.86,120.95,2800.0,120.9,120.95,120.86,120.95,2800.0
2014-10-30 13:10:00,120.92,121.02,120.92,121.02,1500.0,120.92,121.02,120.92,121.02,1500.0
2014-10-30 13:15:00,121.09,121.22,121.06,121.21,700.0,121.09,121.22,121.06,121.21,700.0
2014-10-30 13:20:00,121.21,121.23,121.21,121.23,200.0,121.21,121.23,121.21,121.23,200.0
2014-10-30 13:25:00,121.18,121.18,121.02,121.1,1000.0,121.18,121.18,121.02,121.1,1000.0
2014-10-30 13:30:00,121.13,121.14,121.07,121.07,1300.0,121.13,121.14,121.07,121.07,1300.0
2014-10-30 13:35:00,121.12,121.31,121.12,121.22,3600.0,121.12,121.31,121.12,121.22,3600.0
2014-10-30 13:40:00,121.41,121.45,121.28,121.45,1500.0,121.41,121.45,121.28,121.45,1500.0
2014-10-30 13:45:00,121.41,121.45,121.4,121.43,800.0,121.41,121.45,121.4,121.43,800.0
2014-10-30 13:50:00,121.42,121.49,121.35,121.46,1300.0,121.42,121.49,121.35,121.46,1300.0
2014-10-30 13:55:00,121.53,121.62,121.48,121.48,2900.0,121.53,121.62,121.48,121.48,2900.0
2014-10-30 14:00:00,121.47,121.48,121.46,121.46,1300.0,121.47,121.48,121.46,121.46,1300.0
2014-10-30 14:05:00,121.48,121.55,121.48,121.55,1900.0,121.48,121.55,121.48,121.55,1900.0
2014-10-30 14:10:00,121.53,121.53,121.47,121.49,3000.0,121.53,121.53,121.47,121.49,3000.0
2014-10-30 14:15:00,121.5,121.54,121.47,121.48,2600.0,121.5,121.54,121.47,121.48,2600.0
2014-10-30 14:20:00,121.48,121.48,121.39,121.47,5600.0,121.48,121.48,121.39,121.47,5600.0
2014-10-30 14:25:00,121.45,121.48,121.41,121.45,1700.0,121.45,121.48,121.41,121.45,1700.0
2014-10-30 14:30:00,121.38,121.4,121.36,121.37,800.0,121.38,121.4,121.36,121.37,800.0
2014-10-30 14:35:00,121.37,121.42,121.24,121.29,2900.0,121.37,121.42,121.24,121.29,2900.0
2014-10-30 14:40:00,121.26,121.3,121.22,121.3,1600.0,121.26,121.3,121.22,121.3,1600.0
2014-10-30 14:45:00,121.28,121.3,120.96,121.02,4100.0,121.28,121.3,120.96,121.02,4100.0
2014-10-30 14:50:00,120.96,120.96,120.81,120.81,6100.0,120.96,120.96,120.81,120.81,6100.0
2014-10-30 14:55:00,120.79,120.81,120.66,120.66,1600.0,120.79,120.81,120.66,120.66,1600.0
2014-10-30 15:00:00,120.75,120.75,120.62,120.62,3800.0,120.75,120.75,120.62,120.62,3800.0
2014-10-30 15:05:00,120.58,120.68,120.58,120.62,2900.0,120.58,120.68,120.58,120.62,2900.0
2014-10-30 15:10:00,120.56,120.68,120.56,120.66,3300.0,120.56,120.68,120.56,120.66,3300.0
2014-10-30 15:15:00,120.6,120.61,120.51,120.55,2300.0,120.6,120.61,120.51,120.55,2300.0
2014-10-30 15:20:00,120.55,120.56,120.46,120.46,3300.0,120.55,120.56,120.46,120.46,3300.0
2014-10-30 15:25:00,120.45,120.46,120.27,120.27,3200.0,120.45,120.46,120.27,120.27,3200.0
2014-10-30 15:30:00,120.34,120.42,120.3,120.41,3000.0,120.34,120.42,120.3,120.41,3000.0
2014-10-30 15:35:00,120.4,120.41,120.28,120.33,5700.0,120.4,120.41,120.28,120.33,5700.0
2014-10-30 15:40:00,120.33,120.4,120.31,120.4,8900.0,120.33,120.4,120.31,120.4,8900.0
2014-10-30 15:45:00,120.4,120.46,120.34,120.37,6200.0,120.4,120.46,120.34,120.37,6200.0
2014-10-30 15:50:00,120.35,120.57,120.29,120.55,19300.0,120.35,120.57,120.29,120.55,19300.0
2014-10-30 15:55:00,120.59,120.7,120.55,120.57,11700.0,120.59,120.7,120.55,120.57,11700.0
2014-10-31 09:30:00,121.82,122.71,121.6,121.62,7600.0,121.82,122.71,121.6,121.62,7600.0
2014-10-31 09:35:00,121.94,122.29,121.61,122.28,7000.0,121.94,122.29,121.61,122.28,7000.0
2014-10-31 09:40:00,122.31,122.31,121.0,121.0,5300.0,122.31,122.31,121.0,121.0,5300.0
2014-10-31 09:45:00,121.03,121.51,120.89,121.25,6700.0,121.03,121.51,120.89,121.25,6700.0
2014-10-31 09:50:00,121.24,121.65,121.0,121.45,22100.0,121.24,121.65,121.0,121.45,22100.0
2014-10-31 09:55:00,121.57,121.57,121.44,121.44,400.0,121.57,121.57,121.44,121.44,400.0
2014-10-31 10:00:00,121.56,122.02,121.28,121.55,7300.0,121.56,122.02,121.28,121.55,7300.0
2014-10-31 10:05:00,121.55,121.71,121.3,121.3,29700.0,121.55,121.71,121.3,121.3,29700.0
2014-10-31 10:10:00,121.36,121.44,121.05,121.36,4600.0,121.36,121.44,121.05,121.36,4600.0
2014-10-31 10:15:00,121.39,121.63,121.33,121.56,5800.0,121.39,121.63,121.33,121.56,5800.0
2014-10-31 10:20:00,121.68,121.78,121.63,121.75,1700.0,121.68,121.78,121.63,121.75,1700.0
2014-10-31 10:25:00,121.77,121.95,121.76,121.85,8200.0,121.77,121.95,121.76,121.85,8200.0
2014-10-31 10:30:00,121.84,121.87,121.76,121.78,700.0,121.84,121.87,121.76,121.78,700.0
2014-10-31 10:35:00,121.68,121.8,121.61,121.68,5000.0,121.68,121.8,121.61,121.68,5000.0
2014-10-31 10:40:00,121.64,121.8,121.62,121.75,3000.0,121.64,121.8,121.62,121.75,3000.0
2014-10-31 10:45:00,121.75,121.75,121.59,121.59,5700.0,121.75,121.75,121.59,121.59,5700.0
2014-10-31 10:50:00,121.68,121.92,121.68,121.75,10800.0,121.68,121.92,121.68,121.75,10800.0
2014-10-31 10:55:00,121.83,121.88,121.78,121.88,2500.0,121.83,121.88,121.78,121.88,2500.0
2014-10-31 11:00:00,121.89,122.0,121.89,121.94,2300.0,121.89,122.0,121.89,121.94,2300.0
2014-10-31 11:05:00,121.93,122.01,121.9,122.0,1200.0,121.93,122.01,121.9,122.0,1200.0
2014-10-31 11:10:00,121.97,122.1,121.97,122.02,3000.0,121.97,122.1,121.97,122.02,3000.0
2014-10-31 11:15:00,121.93,121.93,121.78,121.8,900.0,121.93,121.93,121.78,121.8,900.0
2014-10-31 11:20:00,121.82,121.9,121.82,121.89,900.0,121.82,121.9,121.82,121.89,900.0
2014-10-31 11:25:00,121.81,121.81,121.71,121.71,1200.0,121.81,121.81,121.71,121.71,1200.0
2014-10-31 11:30:00,121.77,121.77,121.51,121.51,2200.0,121.77,121.77,121.51,121.51,2200.0
2014-10-31 11:35:00,121.6,121.63,121.46,121.46,8500.0,121.6,121.63,121.46,121.46,8500.0
2014-10-31 11:40:00,121.39,121.67,121.39,121.65,19200.0,121.39,121.67,121.39,121.65,19200.0
2014-10-31 11:45:00,121.73,121.73,121.59,121.59,1400.0,121.73,121.73,121.59,121.59,1400.0
2014-10-31 11:50:00,121.6,121.71,121.6,121.67,400.0,121.6,121.71,121.6,121.67,400.0
2014-10-31 11:55:00,121.7,121.72,121.61,121.61,2300.0,121.7,121.72,121.61,121.61,2300.0
2014-10-31 12:00:00,121.62,121.62,121.53,121.61,300.0,121.62,121.62,121.53,121.61,300.0
2014-10-31 12:05:00,121.53,121.62,121.53,121.56,2300.0,121.53,121.62,121.53,121.56,2300.0
2014-10-31 12:10:00,121.55,121.6,121.4,121.59,2700.0,121.55,121.6,121.4,121.59,2700.0
2014-10-31 12:15:00,121.58,121.62,121.52,121.52,1500.0,121.58,121.62,121.52,121.52,1500.0
2014-10-31 12:20:00,121.6,121.69,121.59,121.66,1300.0,121.6,121.69,121.59,121.66,1300.0
2014-10-31 12:25:00,121.62,121.91,121.61,121.88,4300.0,121.62,121.91,121.61,121.88,4300.0
2014-10-31 12:30:00,121.88,121.92,121.86,121.92,1200.0,121.88,121.92,121.86,121.92,1200.0
2014-10-31 12:35:00,121.94,121.94,121.91,121.92,800.0,121.94,121.94,121.91,121.92,800.0
2014-10-31 12:40:00,121.81,121.88,121.8,121.8,1600.0,121.81,121.88,121.8,121.8,1600.0
2014-10-31 12:45:00,121.72,121.8,121.69,121.8,900.0,121.72,121.8,121.69,121.8,900.0
2014-10-31 12:50:00,121.79,121.79,121.79,121.79,100.0,121.79,121.79,121.79,121.79,100.0
2014-10-31 12:55:00,121.82,121.88,121.82,121.87,1500.0,121.82,121.88,121.82,121.87,1500.0
2014-10-31 13:00:00,121.87,121.92,121.87,121.9,2000.0,121.87,121.92,121.87,121.9,2000.0
2014-10-31 13:05:00,121.83,121.83,121.79,121.82,800.0,121.83,121.83,121.79,121.82,800.0
2014-10-31 13:10:00,121.81,121.82,121.79,121.79,4900.0,121.81,121.82,121.79,121.79,4900.0
2014-10-31 13:15:00,121.79,121.79,121.62,121.73,1000.0,121.79,121.79,121.62,121.73,1000.0
2014-10-31 13:20:00,121.64,121.83,121.64,121.69,2900.0,121.64,121.83,121.64,121.69,2900.0
2014-10-31 13:25:00,121.71,121.71,121.64,121.64,500.0,121.71,121.71,121.64,121.64,500.0
2014-10-31 13:30:00,121.69,121.69,121.62,121.62,500.0,121.69,121.69,121.62,121.62,500.0
2014-10-31 13:35:00,121.62,121.62,121.55,121.55,1100.0,121.62,121.62,121.55,121.55,1100.0
2014-10-31 13:40:00,121.58,121.6,121.48,121.48,1500.0,121.58,121.6,121.48,121.48,1500.0
2014-10-31 13:45:00,121.55,121.57,121.55,121.57,700.0,121.55,121.57,121.55,121.57,700.0
2014-10-31 13:50:00,121.48,121.48,121.38,121.38,500.0,121.48,121.48,121.38,121.38,500.0
2014-10-31 13:55:00,121.33,121.33,121.21,121.21,500.0,121.33,121.33,121.21,121.21,500.0
2014-10-31 14:00:00,121.21,121.22,120.96,121.01,3300.0,121.21,121.22,120.96,121.01,3300.0
2014-10-31 14:05:00,120.97,121.0,120.92,121.0,3300.0,120.97,121.0,120.92,121.0,3300.0
2014-10-31 14:10:00,120.96,121.16,120.96,121.16,2900.0,120.96,121.16,120.96,121.16,2900.0
2014-10-31 14:15:00,121.16,121.2,121.06,121.11,3700.0,121.16,121.2,121.06,121.11,3700.0
2014-10-31 14:20:00,121.1,121.14,121.04,121.05,3200.0,121.1,121.14,121.04,121.05,3200.0
2014-10-31 14:25:00,121.04,121.04,120.91,120.91,2900.0,121.04,121.04,120.91,120.91,2900.0
2014-10-31 14:30:00,120.97,120.97,120.76,120.76,3400.0,120.97,120.97,120.76,120.76,3400.0
2014-10-31 14:35:00,120.8,120.8,120.64,120.77,3800.0,120.8,120.8,120.64,120.77,3800.0
2014-10-31 14:40:00,120.8,120.82,120.74,120.75,3800.0,120.8,120.82,120.74,120.75,3800.0
2014-10-31 14:45:00,120.74,120.74,120.59,120.59,3900.0,120.74,120.74,120.59,120.59,3900.0
2014-10-31 14:50:00,120.57,120.57,120.37,120.38,5400.0,120.57,120.57,120.37,120.38,5400.0
2014-10-31 14:55:00,120.35,120.36,120.22,120.26,3500.0,120.35,120.36,120.22,120.26,3500.0
2014-10-31 15:00:00,120.24,120.44,120.19,120.19,3800.0,120.24,120.44,120.19,120.19,3800.0
2014-10-31 15:05:00,120.18,120.37,120.18,120.33,2600.0,120.18,120.37,120.18,120.33,2600.0
2014-10-31 15:10:00,120.31,120.31,120.12,120.12,5700.0,120.31,120.31,120.12,120.12,5700.0
2014-10-31 15:15:00,120.13,120.31,120.13,120.25,2200.0,120.13,120.31,120.13,120.25,2200.0
2014-10-31 15:20:00,120.27,120.42,120.26,120.35,5200.0,120.27,120.42,120.26,120.35,5200.0
2014-10-31 15:25:00,120.4,120.59,120.4,120.53,9000.0,120.4,120.59,120.4,120.53,9000.0
2014-10-31 15:30:00,120.52,120.57,120.52,120.57,5200.0,120.52,120.57,120.52,120.57,5200.0
2014-10-31 15:35:00,120.58,120.63,120.58,120.63,1100.0,120.58,120.63,120.58,120.63,1100.0
2014-10-31 15:40:00,120.63,120.64,120.51,120.52,5300.0,120.63,120.64,120.51,120.52,5300.0
2014-10-31 15:45:00,120.56,120.65,120.54,120.62,5700.0,120.56,120.65,120.54,120.62,5700.0
2014-10-31 15:50:00,120.65,120.81,120.65,120.79,12400.0,120.65,120.81,120.65,120.79,12400.0
2014-10-31 15:55:00,120.81,120.89,120.73,120.81,22500.0,120.81,120.89,120.73,120.81,22500.0
2014-11-03 09:30:00,121.44,122.09,121.44,121.79,12800.0,121.44,122.09,121.44,121.79,12800.0
2014-11-03 09:35:00,121.76,121.85,121.47,121.71,8600.0,121.76,121.85,121.47,121.71,8600.0
2014-11-03 09:40:00,121.74,121.87,120.55,120.55,46000.0,121.74,121.87,120.55,120.55,46000.0
2014-11-03 09:45:00,120.82,120.83,120.35,120.35,11700.0,120.82,120.83,120.35,120.35,11700.0
2014-11-03 09:50:00,120.32,120.8,120.11,120.39,30800.0,120.32,120.8,120.11,120.39,30800.0
2014-11-03 09:55:00,120.36,120.57,119.97,119.97,9300.0,120.36,120.57,119.97,119.97,9300.0
2014-11-03 10:00:00,119.98,120.19,119.76,119.76,12500.0,119.98,120.19,119.76,119.76,12500.0
2014-11-03 10:05:00,119.75,119.75,119.25,119.64,11700.0,119.75,119.75,119.25,119.64,11700.0
2014-11-03 10:10:00,119.63,119.95,119.63,119.94,3900.0,119.63,119.95,119.63,119.94,3900.0
2014-11-03 10:15:00,119.89,120.42,119.89,119.95,9400.0,119.89,120.42,119.89,119.95,9400.0
2014-11-03 10:20:00,120.09,120.23,120.03,120.12,7100.0,120.09,120.23,120.03,120.12,7100.0
2014-11-03 10:25:00,120.13,120.8,120.08,120.7,3500.0,120.13,120.8,120.08,120.7,3500.0
2014-11-03 10:30:00,120.72,120.97,120.61,120.93,7900.0,120.72,120.97,120.61,120.93,7900.0
2014-11-03 10:35:00,120.93,121.29,120.63,120.74,16100.0,120.93,121.29,120.63,120.74,16100.0
2014-11-03 10:40:00,120.69,121.04,120.62,120.92,21100.0,120.69,121.04,120.62,120.92,21100.0
2014-11-03 10:45:00,120.93,121.1,120.78,121.0,20500.0,120.93,121.1,120.78,121.0,20500.0
2014-11-03 10:50:00,121.03,121.15,120.77,120.83,13400.0,121.03,121.15,120.77,120.83,13400.0
2014-11-03 10:55:00,120.83,121.11,120.83,121.11,3000.0,120.83,121.11,120.83,121.11,3000.0
2014-11-03 11:00:00,121.11,121.31,120.81,120.81,40600.0,121.11,121.31,120.81,120.81,40600.0
2014-11-03 11:05:00,120.84,120.99,120.8,120.8,4600.0,120.84,120.99,120.8,120.8,4600.0
2014-11-03 11:10:00,120.76,120.76,120.63,120.67,1900.0,120.76,120.76,120.63,120.67,1900.0
2014-11-03 11:15:00,120.7,120.77,120.59,120.59,4000.0,120.7,120.77,120.59,120.59,4000.0
2014-11-03 11:20:00,120.62,120.76,120.45,120.45,14800.0,120.62,120.76,120.45,120.45,14800.0
2014-11-03 11:25:00,120.52,120.56,120.29,120.37,4400.0,120.52,120.56,120.29,120.37,4400.0
2014-11-03 11:30:00,120.28,120.4,120.22,120.4,4900.0,120.28,120.4,120.22,120.4,4900.0
2014-11-03 11:35:00,120.41,120.76,120.4,120.76,2500.0,120.41,120.76,120.4,120.76,2500.0
2014-11-03 11:40:00,120.76,120.98,120.73,120.73,9000.0,120.76,120.98,120.73,120.73,9000.0
2014-11-03 11:45:00,120.72,120.81,120.72,120.72,3900.0,120.72,120.81,120.72,120.72,3900.0
2014-11-03 11:50:00,120.64,120.71,120.52,120.68,2200.0,120.64,120.71,120.52,120.68,2200.0
2014-11-03 11:55:00,120.8,121.0,120.8,120.98,4500.0,120.8,121.0,120.8,120.98,4500.0
2014-11-03 12:00:00,120.98,121.0,120.75,120.75,8300.0,120.98,121.0,120.75,120.75,8300.0
2014-11-03 12:05:00,120.78,120.84,120.58,120.65,21000.0,120.78,120.84,120.58,120.65,21000.0
2014-11-03 12:10:00,120.57,120.77,120.51,120.57,18900.0,120.57,120.77,120.51,120.57,18900.0
2014-11-03 12:15:00,120.52,120.56,120.31,120.45,8200.0,120.52,120.56,120.31,120.45,8200.0
2014-11-03 12:20:00,120.46,120.67,120.42,120.58,1600.0,120.46,120.67,120.42,120.58,1600.0
2014-11-03 12:25:00,120.6,120.93,120.6,120.93,1600.0,120.6,120.93,120.6,120.93,1600.0
2014-11-03 12:30:00,120.87,121.0,120.81,120.94,12900.0,120.87,121.0,120.81,120.94,12900.0
2014-11-03 12:35:00,120.93,120.93,120.56,120.64,5600.0,120.93,120.93,120.56,120.64,5600.0
2014-11-03 12:40:00,120.65,120.95,120.65,120.95,2600.0,120.65,120.95,120.65,120.95,2600.0
2014-11-03 12:45:00,120.96,121.0,120.65,120.65,6200.0,120.96,121.0,120.65,120.65,6200.0
2014-11-03 12:50:00,120.69,120.84,120.61,120.84,3500.0,120.69,120.84,120.61,120.84,3500.0
2014-11-03 12:55:00,120.85,120.98,120.77,120.78,5100.0,120.85,120.98,120.77,120.78,5100.0
2014-11-03 13:00:00,120.87,120.87,120.8,120.84,1400.0,120.87,120.87,120.8,120.84,1400.0
2014-11-03 13:05:00,120.9,121.0,120.8,120.88,10600.0,120.9,121.0,120.8,120.88,10600.0
2014-11-03 13:10:00,120.88,120.97,120.84,120.94,1300.0,120.88,120.97,120.84,120.94,1300.0
2014-11-03 13:15:00,120.94,120.99,120.8,120.96,4300.0,120.94,120.99,120.8,120.96,4300.0
2014-11-03 13:20:00,120.94,120.94,120.8,120.9,2600.0,120.94,120.94,120.8,120.9,2600.0
2014-11-03 13:25:00,120.84,120.98,120.84,120.84,6200.0,120.84,120.98,120.84,120.84,6200.0
2014-11-03 13:30:00,120.86,120.88,120.52,120.53,5800.0,120.86,120.88,120.52,120.53,5800.0
2014-11-03 13:35:00,120.55,120.67,120.52,120.63,3500.0,120.55,120.67,120.52,120.63,3500.0
2014-11-03 13:40:00,120.6,120.64,120.54,120.54,3100.0,120.6,120.64,120.54,120.54,3100.0
2014-11-03 13:45:00,120.54,120.63,120.32,120.32,8200.0,120.54,120.63,120.32,120.32,8200.0
2014-11-03 13:50:00,120.25,120.51,120.23,120.51,4400.0,120.25,120.51,120.23,120.51,4400.0
2014-11-03 13:55:00,120.52,120.74,120.52,120.68,6100.0,120.52,120.74,120.52,120.68,6100.0
2014-11-03 14:00:00,120.75,120.76,120.54,120.56,8500.0,120.75,120.76,120.54,120.56,8500.0
2014-11-03 14:05:00,120.58,120.66,120.5,120.5,16100.0,120.58,120.66,120.5,120.5,16100.0
2014-11-03 14:10:00,120.51,120.59,120.44,120.56,17900.0,120.51,120.59,120.44,120.56,17900.0
2014-11-03 14:15:00,120.56,120.61,120.38,120.45,23600.0,120.56,120.61,120.38,120.45,23600.0
2014-11-03 14:20:00,120.46,120.48,120.26,120.4,28500.0,120.46,120.48,120.26,120.4,28500.0
2014-11-03 14:25:00,120.41,120.61,120.38,120.43,17700.0,120.41,120.61,120.38,120.43,17700.0
2014-11-03 14:30:00,120.41,120.41,119.93,120.07,13600.0,120.41,120.41,119.93,120.07,13600.0
2014-11-03 14:35:00,120.1,120.21,120.04,120.19,11300.0,120.1,120.21,120.04,120.19,11300.0
2014-11-03 14:40:00,120.17,120.18,119.96,120.06,10900.0,120.17,120.18,119.96,120.06,10900.0
2014-11-03 14:45:00,120.0,120.0,119.67,119.77,9100.0,120.0,120.0,119.67,119.77,9100.0
2014-11-03 14:50:00,119.76,119.84,119.58,119.8,12700.0,119.76,119.84,119.58,119.8,12700.0
2014-11-03 14:55:00,119.82,119.85,119.77,119.77,2500.0,119.82,119.85,119.77,119.77,2500.0
2014-11-03 15:00:00,119.79,119.85,119.76,119.77,2400.0,119.79,119.85,119.76,119.77,2400.0
2014-11-03 15:05:00,119.77,119.95,119.77,119.92,2900.0,119.77,119.95,119.77,119.92,2900.0
2014-11-03 15:10:00,119.98,120.14,119.97,120.11,3800.0,119.98,120.14,119.97,120.11,3800.0
2014-11-03 15:15:00,120.06,120.07,120.01,120.01,2400.0,120.06,120.07,120.01,120.01,2400.0
2014-11-03 15:20:00,120.03,120.03,119.93,119.95,2900.0,120.03,120.03,119.93,119.95,2900.0
2014-11-03 15:25:00,119.93,119.95,119.89,119.9,2800.0,119.93,119.95,119.89,119.9,2800.0
2014-11-03 15:30:00,119.93,120.0,119.86,120.0,9700.0,119.93,120.0,119.86,120.0,9700.0
2014-11-03 15:35:00,119.99,120.0,119.88,119.95,6400.0,119.99,120.0,119.88,119.95,6400.0
2014-11-03 15:40:00,119.97,120.0,119.97,120.0,5200.0,119.97,120.0,119.97,120.0,5200.0
2014-11-03 15:45:00,119.98,119.99,119.9,119.9,11100.0,119.98,119.99,119.9,119.9,11100.0
2014-11-03 15:50:00,119.9,119.95,119.76,119.77,19100.0,119.9,119.95,119.76,119.77,19100.0
2014-11-03 15:55:00,119.82,119.99,119.79,119.89,21400.0,119.82,119.99,119.79,119.89,21400.0
2014-11-04 09:30:00,119.97,119.97,119.35,119.75,8000.0,119.97,119.97,119.35,119.75,8000.0
2014-11-04 09:35:00,119.7,119.7,118.76,118.96,6700.0,119.7,119.7,118.76,118.96,6700.0
2014-11-04 09:40:00,118.91,119.19,118.43,118.44,8200.0,118.91,119.19,118.43,118.44,8200.0
2014-11-04 09:45:00,118.36,118.9,118.33,118.6,9900.0,118.36,118.9,118.33,118.6,9900.0
2014-11-04 09:50:00,118.55,118.8,118.09,118.21,25000.0,118.55,118.8,118.09,118.21,25000.0
2014-11-04 09:55:00,118.11,118.18,117.76,117.78,17000.0,118.11,118.18,117.76,117.78,17000.0
2014-11-04 10:00:00,117.81,118.71,117.78,118.71,12400.0,117.81,118.71,117.78,118.71,12400.0
2014-11-04 10:05:00,118.65,118.9,118.34,118.34,13800.0,118.65,118.9,118.34,118.34,13800.0
2014-11-04 10:10:00,118.27,118.55,118.27,118.39,7000.0,118.27,118.55,118.27,118.39,7000.0
2014-11-04 10:15:00,118.32,118.32,118.07,118.07,1100.0,118.32,118.32,118.07,118.07,1100.0
2014-11-04 10:20:00,118.13,118.52,118.07,118.46,7700.0,118.13,118.52,118.07,118.46,7700.0
2014-11-04 10:25:00,118.49,118.55,118.0,118.16,15600.0,118.49,118.55,118.0,118.16,15600.0
2014-11-04 10:30:00,118.0,118.07,117.9,117.9,7300.0,118.0,118.07,117.9,117.9,7300.0
2014-11-04 10:35:00,117.81,117.95,117.62,117.62,3300.0,117.81,117.95,117.62,117.62,3300.0
2014-11-04 10:40:00,117.64,117.67,117.31,117.34,10500.0,117.64,117.67,117.31,117.34,10500.0
2014-11-04 10:45:00,117.36,117.65,117.19,117.6,7400.0,117.36,117.65,117.19,117.6,7400.0
2014-11-04 10:50:00,117.66,117.78,117.51,117.51,9000.0,117.66,117.78,117.51,117.51,9000.0
2014-11-04 10:55:00,117.49,117.57,117.32,117.45,7600.0,117.49,117.57,117.32,117.45,7600.0
2014-11-04 11:00:00,117.41,117.98,117.41,117.62,4000.0,117.41,117.98,117.41,117.62,4000.0
2014-11-04 11:05:00,117.71,117.92,117.62,117.62,2800.0,117.71,117.92,117.62,117.62,2800.0
2014-11-04 11:10:00,117.5,117.5,117.32,117.39,12800.0,117.5,117.5,117.32,117.39,12800.0
2014-11-04 11:15:00,117.47,117.78,117.47,117.58,3100.0,117.47,117.78,117.47,117.58,3100.0
2014-11-04 11:20:00,117.61,117.61,117.31,117.43,8300.0,117.61,117.61,117.31,117.43,8300.0
2014-11-04 11:25:00,117.5,117.58,117.28,117.3,12400.0,117.5,117.58,117.28,117.3,12400.0
2014-11-04 11:30:00,117.34,117.61,117.28,117.54,4400.0,117.34,117.61,117.28,117.54,4400.0
2014-11-04 11:35:00,117.6,117.67,117.41,117.55,5800.0,117.6,117.67,117.41,117.55,5800.0
2014-11-04 11:40:00,117.55,117.55,117.2,117.27,6400.0,117.55,117.55,117.2,117.27,6400.0
2014-11-04 11:45:00,117.24,117.31,117.12,117.19,2200.0,117.24,117.31,117.12,117.19,2200.0
2014-11-04 11:50:00,117.17,117.26,117.09,117.26,3100.0,117.17,117.26,117.09,117.26,3100.0
2014-11-04 11:55:00,117.38,117.38,117.09,117.13,2900.0,117.38,117.38,117.09,117.13,2900.0
2014-11-04 12:00:00,117.12,117.29,117.09,117.15,3700.0,117.12,117.29,117.09,117.15,3700.0
2014-11-04 12:05:00,117.2,117.21,117.02,117.02,6000.0,117.2,117.21,117.02,117.02,6000.0
2014-11-04 12:10:00,117.0,117.03,116.92,116.98,18600.0,117.0,117.03,116.92,116.98,18600.0
2014-11-04 12:15:00,117.01,117.15,116.91,117.05,27600.0,117.01,117.15,116.91,117.05,27600.0
2014-11-04 12:20:00,117.14,117.32,117.07,117.27,5000.0,117.14,117.32,117.07,117.27,5000.0
2014-11-04 12:25:00,117.27,117.27,117.17,117.26,6000.0,117.27,117.27,117.17,117.26,6000.0
2014-11-04 12:30:00,117.26,117.27,117.2,117.26,6300.0,117.26,117.27,117.2,117.26,6300.0
2014-11-04 12:35:00,117.26,117.27,117.18,117.27,5100.0,117.26,117.27,117.18,117.27,5100.0
2014-11-04 12:40:00,117.27,117.27,117.19,117.27,7100.0,117.27,117.27,117.19,117.27,7100.0
2014-11-04 12:45:00,117.27,117.36,117.23,117.36,6400.0,117.27,117.36,117.23,117.36,6400.0
2014-11-04 12:50:00,117.37,117.59,117.37,117.59,2300.0,117.37,117.59,117.37,117.59,2300.0
2014-11-04 12:55:00,117.58,117.76,117.53,117.69,5100.0,117.58,117.76,117.53,117.69,5100.0
2014-11-04 13:00:00,117.76,117.76,117.44,117.53,25500.0,117.76,117.76,117.44,117.53,25500.0
2014-11-04 13:05:00,117.58,117.88,117.58,117.86,7600.0,117.58,117.88,117.58,117.86,7600.0
2014-11-04 13:10:00,117.82,117.99,117.77,117.88,6500.0,117.82,117.99,117.77,117.88,6500.0
2014-11-04 13:15:00,117.88,117.88,117.84,117.85,30700.0,117.88,117.88,117.84,117.85,30700.0
2014-11-04 13:20:00,117.88,118.3,117.8,118.3,17400.0,117.88,118.3,117.8,118.3,17400.0
2014-11-04 13:25:00,118.3,118.46,118.26,118.46,5400.0,118.3,118.46,118.26,118.46,5400.0
2014-11-04 13:30:00,118.47,118.62,118.42,118.47,19400.0,118.47,118.62,118.42,118.47,19400.0
2014-11-04 13:35:00,118.54,118.63,118.52,118.6,11100.0,118.54,118.63,118.52,118.6,11100.0
2014-11-04 13:40:00,118.59,118.65,118.57,118.65,3700.0,118.59,118.65,118.57,118.65,3700.0
2014-11-04 13:45:00,118.66,118.86,118.66,118.67,4000.0,118.66,118.86,118.66,118.67,4000.0
2014-11-04 13:50:00,118.71,118.85,118.68,118.85,15900.0,118.71,118.85,118.68,118.85,15900.0
2014-11-04 13:55:00,118.86,119.2,118.86,119.05,6300.0,118.86,119.2,118.86,119.05,6300.0
2014-11-04 14:00:00,119.06,119.1,118.94,119.1,7300.0,119.06,119.1,118.94,119.1,7300.0
2014-11-04 14:05:00,119.1,119.2,119.08,119.18,3600.0,119.1,119.2,119.08,119.18,3600.0
2014-11-04 14:10:00,119.19,119.25,119.08,119.08,2600.0,119.19,119.25,119.08,119.08,2600.0
2014-11-04 14:15:00,119.08,119.27,118.99,118.99,5400.0,119.08,119.27,118.99,118.99,5400.0
2014-11-04 14:20:00,119.01,119.04,118.96,119.0,2300.0,119.01,119.04,118.96,119.0,2300.0
2014-11-04 14:25:00,119.01,119.05,118.92,118.92,6000.0,119.01,119.05,118.92,118.92,6000.0
2014-11-04 14:30:00,118.94,118.94,118.74,118.74,2400.0,118.94,118.94,118.74,118.74,2400.0
2014-11-04 14:35:00,118.68,118.77,118.66,118.77,2600.0,118.68,118.77,118.66,118.77,2600.0
2014-11-04 14:40:00,118.77,119.0,118.77,118.94,7600.0,118.77,119.0,118.77,118.94,7600.0
2014-11-04 14:45:00,118.94,119.07,118.85,119.07,2700.0,118.94,119.07,118.85,119.07,2700.0
2014-11-04 14:50:00,119.07,119.28,119.06,119.2,9700.0,119.07,119.28,119.06,119.2,9700.0
2014-11-04 14:55:00,119.24,119.39,119.1,119.39,4600.0,119.24,119.39,119.1,119.39,4600.0
2014-11-04 15:00:00,119.39,119.44,119.35,119.42,12300.0,119.39,119.44,119.35,119.42,12300.0
2014-11-04 15:05:00,119.42,119.58,119.36,119.51,23800.0,119.42,119.58,119.36,119.51,23800.0
2014-11-04 15:10:00,119.48,119.55,119.45,119.51,6700.0,119.48,119.55,119.45,119.51,6700.0
2014-11-04 15:15:00,119.53,119.61,119.39,119.61,10400.0,119.53,119.61,119.39,119.61,10400.0
2014-11-04 15:20:00,119.62,119.68,119.56,119.61,10600.0,119.62,119.68,119.56,119.61,10600.0
2014-11-04 15:25:00,119.66,119.69,119.59,119.66,17100.0,119.66,119.69,119.59,119.66,17100.0
2014-11-04 15:30:00,119.68,119.68,119.6,119.64,8500.0,119.68,119.68,119.6,119.64,8500.0
2014-11-04 15:35:00,119.64,119.7,119.63,119.7,12100.0,119.64,119.7,119.63,119.7,12100.0
2014-11-04 15:40:00,119.68,119.77,119.64,119.77,12000.0,119.68,119.77,119.64,119.77,12000.0
2014-11-04 15:45:00,119.74,120.01,119.74,120.0,21300.0,119.74,120.01,119.74,120.0,21300.0
2014-11-04 15:50:00,120.02,120.15,120.01,120.11,30900.0,120.02,120.15,120.01,120.11,30900.0
2014-11-04 15:55:00,120.11,120.4,120.11,120.11,50200.0,120.11,120.4,120.11,120.11,50200.0
2014-11-05 09:30:00,120.81,121.58,120.81,121.45,12200.0,120.81,121.58,120.81,121.45,12200.0
2014-11-05 09:35:00,121.14,121.34,121.0,121.05,8100.0,121.14,121.34,121.0,121.05,8100.0
2014-11-05 09:40:00,121.0,121.23,120.56,120.7,10100.0,121.0,121.23,120.56,120.7,10100.0
2014-11-05 09:45:00,120.68,120.68,120.14,120.22,14200.0,120.68,120.68,120.14,120.22,14200.0
2014-11-05 09:50:00,120.25,120.58,120.11,120.13,7100.0,120.25,120.58,120.11,120.13,7100.0
2014-11-05 09:55:00,120.26,120.26,120.0,120.0,5000.0,120.26,120.26,120.0,120.0,5000.0
2014-11-05 10:00:00,120.0,120.02,119.53,119.7,10800.0,120.0,120.02,119.53,119.7,10800.0
2014-11-05 10:05:00,119.61,119.84,119.61,119.75,6900.0,119.61,119.84,119.61,119.75,6900.0
2014-11-05 10:10:00,119.87,120.09,119.85,119.85,5700.0,119.87,120.09,119.85,119.85,5700.0
2014-11-05 10:15:00,120.0,120.05,119.8,119.81,9000.0,120.0,120.05,119.8,119.81,9000.0
2014-11-05 10:20:00,119.82,119.89,119.64,119.75,4100.0,119.82,119.89,119.64,119.75,4100.0
2014-11-05 10:25:00,119.66,119.88,119.64,119.78,20100.0,119.66,119.88,119.64,119.78,20100.0
2014-11-05 10:30:00,119.8,119.81,119.56,119.6,14000.0,119.8,119.81,119.56,119.6,14000.0
2014-11-05 10:35:00,119.7,120.01,119.66,120.0,5100.0,119.7,120.01,119.66,120.0,5100.0
2014-11-05 10:40:00,119.9,119.96,119.79,119.81,5500.0,119.9,119.96,119.79,119.81,5500.0
2014-11-05 10:45:00,119.81,119.85,119.57,119.7,3700.0,119.81,119.85,119.57,119.7,3700.0
2014-11-05 10:50:00,119.57,119.67,119.44,119.53,7500.0,119.57,119.67,119.44,119.53,7500.0
2014-11-05 10:55:00,119.52,119.62,119.43,119.47,9500.0,119.52,119.62,119.43,119.47,9500.0
2014-11-05 11:00:00,119.47,119.58,119.45,119.47,4500.0,119.47,119.58,119.45,119.47,4500.0
2014-11-05 11:05:00,119.43,119.51,119.39,119.47,5400.0,119.43,119.51,119.39,119.47,5400.0
2014-11-05 11:10:00,119.47,119.5,119.42,119.46,1600.0,119.47,119.5,119.42,119.46,1600.0
2014-11-05 11:15:00,119.46,119.77,119.46,119.6,17500.0,119.46,119.77,119.46,119.6,17500.0
2014-11-05 11:20:00,119.54,119.65,119.54,119.59,2900.0,119.54,119.65,119.54,119.59,2900.0
2014-11-05 11:25:00,119.58,119.66,119.53,119.66,11700.0,119.58,119.66,119.53,119.66,11700.0
2014-11-05 11:30:00,119.66,119.9,119.65,119.75,15100.0,119.66,119.9,119.65,119.75,15100.0
2014-11-05 11:35:00,119.75,119.85,119.61,119.61,2800.0,119.75,119.85,119.61,119.61,2800.0
2014-11-05 11:40:00,119.68,119.7,119.61,119.67,3100.0,119.68,119.7,119.61,119.67,3100.0
2014-11-05 11:45:00,119.7,119.7,119.56,119.64,6900.0,119.7,119.7,119.56,119.64,6900.0
2014-11-05 11:50:00,119.61,119.66,119.48,119.63,3700.0,119.61,119.66,119.48,119.63,3700.0
2014-11-05 11:55:00,119.62,119.8,119.62,119.8,5200.0,119.62,119.8,119.62,119.8,5200.0
2014-11-05 12:00:00,119.92,120.21,119.92,120.08,4900.0,119.92,120.21,119.92,120.08,4900.0
2014-11-05 12:05:00,120.22,120.28,120.04,120.04,3000.0,120.22,120.28,120.04,120.04,3000.0
2014-11-05 12:10:00,120.04,120.07,119.95,119.95,1200.0,120.04,120.07,119.95,119.95,1200.0
2014-11-05 12:15:00,119.94,119.95,119.86,119.86,700.0,119.94,119.95,119.86,119.86,700.0
2014-11-05 12:20:00,119.97,120.33,119.89,120.11,14000.0,119.97,120.33,119.89,120.11,14000.0
2014-11-05 12:25:00,120.19,120.26,120.11,120.17,900.0,120.19,120.26,120.11,120.17,900.0
2014-11-05 12:30:00,120.2,120.34,120.19,120.34,600.0,120.2,120.34,120.19,120.34,600.0
2014-11-05 12:35:00,120.26,120.32,120.18,120.3,7900.0,120.26,120.32,120.18,120.3,7900.0
2014-11-05 12:40:00,120.28,120.28,120.14,120.14,3000.0,120.28,120.28,120.14,120.14,3000.0
2014-11-05 12:45:00,120.13,120.15,119.99,120.09,2900.0,120.13,120.15,119.99,120.09,2900.0
2014-11-05 12:50:00,120.11,120.13,119.98,119.98,6000.0,120.11,120.13,119.98,119.98,6000.0
2014-11-05 12:55:00,120.0,120.09,119.96,120.05,1300.0,120.0,120.09,119.96,120.05,1300.0
2014-11-05 13:00:00,120.02,120.04,119.89,119.98,8300.0,120.02,120.04,119.89,119.98,8300.0
2014-11-05 13:05:00,120.0,120.0,119.86,119.86,2100.0,120.0,120.0,119.86,119.86,2100.0
2014-11-05 13:10:00,119.87,119.87,119.73,119.85,3000.0,119.87,119.87,119.73,119.85,3000.0
2014-11-05 13:15:00,119.83,119.86,119.72,119.77,10400.0,119.83,119.86,119.72,119.77,10400.0
2014-11-05 13:20:00,119.8,119.82,119.73,119.81,2100.0,119.8,119.82,119.73,119.81,2100.0
2014-11-05 13:25:00,119.81,119.89,119.78,119.8,2900.0,119.81,119.89,119.78,119.8,2900.0
2014-11-05 13:30:00,119.85,119.85,119.74,119.74,800.0,119.85,119.85,119.74,119.74,800.0
2014-11-05 13:35:00,119.74,119.83,119.49,119.65,21100.0,119.74,119.83,119.49,119.65,21100.0
2014-11-05 13:40:00,119.63,119.72,119.6,119.67,4400.0,119.63,119.72,119.6,119.67,4400.0
2014-11-05 13:45:00,119.65,119.73,119.56,119.73,3800.0,119.65,119.73,119.56,119.73,3800.0
2014-11-05 13:50:00,119.76,119.87,119.76,119.84,1800.0,119.76,119.87,119.76,119.84,1800.0
2014-11-05 13:55:00,119.94,120.06,119.73,119.73,6900.0,119.94,120.06,119.73,119.73,6900.0
2014-11-05 14:00:00,119.75,119.76,119.6,119.66,1700.0,119.75,119.76,119.6,119.66,1700.0
2014-11-05 14:05:00,119.57,119.67,119.44,119.44,5100.0,119.57,119.67,119.44,119.44,5100.0
2014-11-05 14:10:00,119.4,119.59,119.37,119.59,5400.0,119.4,119.59,119.37,119.59,5400.0
2014-11-05 14:15:00,119.59,119.59,119.36,119.36,2000.0,119.59,119.59,119.36,119.36,2000.0
2014-11-05 14:20:00,119.35,119.37,119.12,119.12,6100.0,119.35,119.37,119.12,119.12,6100.0
2014-11-05 14:25:00,119.06,119.19,119.05,119.19,2800.0,119.06,119.19,119.05,119.19,2800.0
2014-11-05 14:30:00,119.24,119.24,119.15,119.22,1400.0,119.24,119.24,119.15,119.22,1400.0
2014-11-05 14:35:00,119.17,119.17,119.04,119.06,4200.0,119.17,119.17,119.04,119.06,4200.0
2014-11-05 14:40:00,119.04,119.05,118.92,118.92,4000.0,119.04,119.05,118.92,118.92,4000.0
2014-11-05 14:45:00,118.91,118.95,118.83,118.83,5900.0,118.91,118.95,118.83,118.83,5900.0
2014-11-05 14:50:00,118.81,118.91,118.81,118.87,3700.0,118.81,118.91,118.81,118.87,3700.0
2014-11-05 14:55:00,118.86,118.94,118.79,118.92,4900.0,118.86,118.94,118.79,118.92,4900.0
2014-11-05 15:00:00,118.94,118.98,118.86,118.87,2600.0,118.94,118.98,118.86,118.87,2600.0
2014-11-05 15:05:00,118.88,118.88,118.6,118.61,5600.0,118.88,118.88,118.6,118.61,5600.0
2014-11-05 15:10:00,118.6,118.68,118.47,118.47,5000.0,118.6,118.68,118.47,118.47,5000.0
2014-11-05 15:15:00,118.48,118.55,118.36,118.45,4700.0,118.48,118.55,118.36,118.45,4700.0
2014-11-05 15:20:00,118.45,118.46,118.21,118.23,8200.0,118.45,118.46,118.21,118.23,8200.0
2014-11-05 15:25:00,118.27,118.31,118.18,118.27,4600.0,118.27,118.31,118.18,118.27,4600.0
2014-11-05 15:30:00,118.25,118.42,118.14,118.35,6500.0,118.25,118.42,118.14,118.35,6500.0
2014-11-05 15:35:00,118.36,118.4,118.16,118.17,5800.0,118.36,118.4,118.16,118.17,5800.0
2014-11-05 15:40:00,118.19,118.47,118.12,118.46,12500.0,118.19,118.47,118.12,118.46,12500.0
2014-11-05 15:45:00,118.46,118.59,118.44,118.57,14100.0,118.46,118.59,118.44,118.57,14100.0
2014-11-05 15:50:00,118.59,118.75,118.58,118.67,20000.0,118.59,118.75,118.58,118.67,20000.0
2014-11-05 15:55:00,118.69,118.69,118.57,118.64,19800.0,118.69,118.69,118.57,118.64,19800.0
2014-11-06 09:30:00,119.21,119.86,119.0,119.0,16600.0,119.21,119.86,119.0,119.0,16600.0
2014-11-06 09:35:00,119.0,119.36,118.3,118.3,17000.0,119.0,119.36,118.3,118.3,17000.0
2014-11-06 09:40:00,118.31,118.7,118.25,118.7,10200.0,118.31,118.7,118.25,118.7,10200.0
2014-11-06 09:45:00,118.6,118.82,118.56,118.75,8900.0,118.6,118.82,118.56,118.75,8900.0
2014-11-06 09:50:00,118.81,119.09,118.73,118.95,8100.0,118.81,119.09,118.73,118.95,8100.0
2014-11-06 09:55:00,119.01,119.52,118.96,119.4,10000.0,119.01,119.52,118.96,119.4,10000.0
2014-11-06 10:00:00,119.44,119.5,118.94,119.18,18200.0,119.44,119.5,118.94,119.18,18200.0
2014-11-06 10:05:00,119.27,119.53,119.26,119.51,5600.0,119.27,119.53,119.26,119.51,5600.0
2014-11-06 10:10:00,119.52,120.03,119.47,120.03,11200.0,119.52,120.03,119.47,120.03,11200.0
2014-11-06 10:15:00,119.99,120.14,119.43,119.79,13700.0,119.99,120.14,119.43,119.79,13700.0
2014-11-06 10:20:00,119.89,120.3,119.69,119.73,22000.0,119.89,120.3,119.69,119.73,22000.0
2014-11-06 10:25:00,119.75,120.12,119.7,119.86,9600.0,119.75,120.12,119.7,119.86,9600.0
2014-11-06 10:30:00,119.95,120.03,119.31,119.46,18100.0,119.95,120.03,119.31,119.46,18100.0
2014-11-06 10:35:00,119.42,119.76,119.42,119.53,4400.0,119.42,119.76,119.42,119.53,4400.0
2014-11-06 10:40:00,119.58,119.73,119.57,119.63,2500.0,119.58,119.73,119.57,119.63,2500.0
2014-11-06 10:45:00,119.75,119.9,119.63,119.84,2900.0,119.75,119.9,119.63,119.84,2900.0
2014-11-06 10:50:00,119.85,119.85,119.27,119.4,5600.0,119.85,119.85,119.27,119.4,5600.0
2014-11-06 10:55:00,119.41,119.53,119.17,119.46,5000.0,119.41,119.53,119.17,119.46,5000.0
2014-11-06 11:00:00,119.46,119.74,119.45,119.67,3600.0,119.46,119.74,119.45,119.67,3600.0
2014-11-06 11:05:00,119.81,120.02,119.77,119.94,4100.0,119.81,120.02,119.77,119.94,4100.0
2014-11-06 11:10:00,120.01,120.13,119.89,119.89,3800.0,120.01,120.13,119.89,119.89,3800.0
2014-11-06 11:15:00,119.9,119.96,119.66,119.87,11000.0,119.9,119.96,119.66,119.87,11000.0
2014-11-06 11:20:00,119.78,119.78,119.33,119.62,11300.0,119.78,119.78,119.33,119.62,11300.0
2014-11-06 11:25:00,119.84,119.97,119.75,119.94,2100.0,119.84,119.97,119.75,119.94,2100.0
2014-11-06 11:30:00,120.0,120.24,119.97,120.14,7500.0,120.0,120.24,119.97,120.14,7500.0
2014-11-06 11:35:00,120.15,120.32,119.97,120.21,11000.0,120.15,120.32,119.97,120.21,11000.0
2014-11-06 11:40:00,120.23,120.46,120.21,120.35,13800.0,120.23,120.46,120.21,120.35,13800.0
2014-11-06 11:45:00,120.42,120.5,120.22,120.22,9100.0,120.42,120.5,120.22,120.22,9100.0
2014-11-06 11:50:00,120.29,120.48,120.22,120.36,4300.0,120.29,120.48,120.22,120.36,4300.0
2014-11-06 11:55:00,120.4,120.86,120.39,120.75,11100.0,120.4,120.86,120.39,120.75,11100.0
2014-11-06 12:00:00,120.65,120.76,120.29,120.52,13100.0,120.65,120.76,120.29,120.52,13100.0
2014-11-06 12:05:00,120.69,120.71,120.61,120.67,1300.0,120.69,120.71,120.61,120.67,1300.0
2014-11-06 12:10:00,120.66,120.76,120.54,120.75,3800.0,120.66,120.76,120.54,120.75,3800.0
2014-11-06 12:15:00,120.71,121.04,120.71,120.95,10900.0,120.71,121.04,120.71,120.95,10900.0
2014-11-06 12:20:00,120.97,120.97,120.53,120.55,16500.0,120.97,120.97,120.53,120.55,16500.0
2014-11-06 12:25:00,120.65,120.73,120.4,120.45,6400.0,120.65,120.73,120.4,120.45,6400.0
2014-11-06 12:30:00,120.47,120.58,120.4,120.52,12900.0,120.47,120.58,120.4,120.52,12900.0
2014-11-06 12:35:00,120.51,120.54,120.25,120.3,12700.0,120.51,120.54,120.25,120.3,12700.0
2014-11-06 12:40:00,120.34,120.65,120.32,120.64,5900.0,120.34,120.65,120.32,120.64,5900.0
2014-11-06 12:45:00,120.65,120.96,120.65,120.96,6800.0,120.65,120.96,120.65,120.96,6800.0
2014-11-06 12:50:00,120.91,120.98,120.69,120.8,4400.0,120.91,120.98,120.69,120.8,4400.0
2014-11-06 12:55:00,120.75,120.97,120.74,120.8,7900.0,120.75,120.97,120.74,120.8,7900.0
2014-11-06 13:00:00,120.85,121.0,120.85,120.95,5900.0,120.85,121.0,120.85,120.95,5900.0
2014-11-06 13:05:00,121.01,121.02,120.37,120.38,17400.0,121.01,121.02,120.37,120.38,17400.0
2014-11-06 13:10:00,120.4,120.44,119.98,120.17,15900.0,120.4,120.44,119.98,120.17,15900.0
2014-11-06 13:15:00,120.24,120.38,120.24,120.28,2700.0,120.24,120.38,120.24,120.28,2700.0
2014-11-06 13:20:00,120.34,120.36,120.02,120.02,7200.0,120.34,120.36,120.02,120.02,7200.0
2014-11-06 13:25:00,120.05,120.39,120.04,120.34,7400.0,120.05,120.39,120.04,120.34,7400.0
2014-11-06 13:30:00,120.27,120.28,120.21,120.26,3000.0,120.27,120.28,120.21,120.26,3000.0
2014-11-06 13:35:00,120.23,120.48,120.23,120.42,5700.0,120.23,120.48,120.23,120.42,5700.0
2014-11-06 13:40:00,120.41,120.46,120.32,120.34,6900.0,120.41,120.46,120.32,120.34,6900.0
2014-11-06 13:45:00,120.35,120.73,120.35,120.66,35400.0,120.35,120.73,120.35,120.66,35400.0
2014-11-06 13:50:00,120.63,120.95,120.53,120.82,29300.0,120.63,120.95,120.53,120.82,29300.0
2014-11-06 13:55:00,120.8,121.5,120.8,121.4,11400.0,120.8,121.5,120.8,121.4,11400.0
2014-11-06 14:00:00,121.41,121.83,121.33,121.83,27900.0,121.41,121.83,121.33,121.83,27900.0
2014-11-06 14:05:00,121.83,122.12,121.75,121.96,19800.0,121.83,122.12,121.75,121.96,19800.0
2014-11-06 14:10:00,121.92,122.04,121.89,122.02,15100.0,121.92,122.04,121.89,122.02,15100.0
2014-11-06 14:15:00,121.99,122.05,121.81,122.05,5100.0,121.99,122.05,121.81,122.05,5100.0
2014-11-06 14:20:00,122.07,123.05,122.07,122.93,45800.0,122.07,123.05,122.07,122.93,45800.0
2014-11-06 14:25:00,122.96,123.19,122.76,122.76,23800.0,122.96,123.19,122.76,122.76,23800.0
2014-11-06 14:30:00,122.83,122.9,122.75,122.81,7600.0,122.83,122.9,122.75,122.81,7600.0
2014-11-06 14:35:00,122.78,122.9,122.47,122.62,12800.0,122.78,122.9,122.47,122.62,12800.0
2014-11-06 14:40:00,122.64,122.86,122.57,122.7,13500.0,122.64,122.86,122.57,122.7,13500.0
2014-11-06 14:45:00,122.67,122.8,122.63,122.69,5700.0,122.67,122.8,122.63,122.69,5700.0
2014-11-06 14:50:00,122.67,122.76,122.59,122.69,17200.0,122.67,122.76,122.59,122.69,17200.0
2014-11-06 14:55:00,122.71,122.71,122.52,122.61,8300.0,122.71,122.71,122.52,122.61,8300.0
2014-11-06 15:00:00,122.61,122.63,122.57,122.58,2900.0,122.61,122.63,122.57,122.58,2900.0
2014-11-06 15:05:00,122.51,122.59,122.31,122.58,10500.0,122.51,122.59,122.31,122.58,10500.0
2014-11-06 15:10:00,122.51,122.52,122.43,122.43,7900.0,122.51,122.52,122.43,122.43,7900.0
2014-11-06 15:15:00,122.44,122.49,122.34,122.41,4300.0,122.44,122.49,122.34,122.41,4300.0
2014-11-06 15:20:00,122.41,122.47,122.33,122.42,4300.0,122.41,122.47,122.33,122.42,4300.0
2014-11-06 15:25:00,122.46,122.47,122.31,122.31,6100.0,122.46,122.47,122.31,122.31,6100.0
2014-11-06 15:30:00,122.31,122.34,122.18,122.27,11200.0,122.31,122.34,122.18,122.27,11200.0
2014-11-06 15:35:00,122.22,122.34,122.22,122.34,12400.0,122.22,122.34,122.22,122.34,12400.0
2014-11-06 15:40:00,122.35,122.4,122.19,122.21,15700.0,122.35,122.4,122.19,122.21,15700.0
2014-11-06 15:45:00,122.18,122.24,122.0,122.03,23700.0,122.18,122.24,122.0,122.03,23700.0
2014-11-06 15:50:00,122.04,122.16,121.88,121.89,24100.0,122.04,122.16,121.88,121.89,24100.0
2014-11-06 15:55:00,121.89,122.09,121.87,122.08,20400.0,121.89,122.09,121.87,122.08,20400.0
2014-11-07 09:30:00,122.12,122.92,122.12,122.74,7700.0,122.12,122.92,122.12,122.74,7700.0
2014-11-07 09:35:00,122.67,122.68,121.8,121.99,5200.0,122.67,122.68,121.8,121.99,5200.0
2014-11-07 09:40:00,122.18,122.18,121.15,121.15,4500.0,122.18,122.18,121.15,121.15,4500.0
2014-11-07 09:45:00,121.18,121.52,121.1,121.52,7000.0,121.18,121.52,121.1,121.52,7000.0
2014-11-07 09:50:00,121.77,122.48,121.77,121.94,5000.0,121.77,122.48,121.77,121.94,5000.0
2014-11-07 09:55:00,122.0,122.0,121.52,121.7,1300.0,122.0,122.0,121.52,121.7,1300.0
2014-11-07 10:00:00,121.45,121.68,121.29,121.29,1000.0,121.45,121.68,121.29,121.29,1000.0
2014-11-07 10:05:00,121.2,121.47,121.2,121.43,1500.0,121.2,121.47,121.2,121.43,1500.0
2014-11-07 10:10:00,121.56,121.83,121.46,121.83,1800.0,121.56,121.83,121.46,121.83,1800.0
2014-11-07 10:15:00,121.87,121.98,121.81,121.88,1000.0,121.87,121.98,121.81,121.88,1000.0
2014-11-07 10:20:00,121.91,121.91,121.53,121.56,5400.0,121.91,121.91,121.53,121.56,5400.0
2014-11-07 10:25:00,121.62,121.73,121.28,121.42,26700.0,121.62,121.73,121.28,121.42,26700.0
2014-11-07 10:30:00,121.33,121.33,120.92,120.92,6500.0,121.33,121.33,120.92,120.92,6500.0
2014-11-07 10:35:00,120.92,120.98,120.79,120.98,5400.0,120.92,120.98,120.79,120.98,5400.0
2014-11-07 10:40:00,120.89,120.99,120.84,120.84,4100.0,120.89,120.99,120.84,120.84,4100.0
2014-11-07 10:45:00,120.87,121.01,120.87,120.88,2400.0,120.87,121.01,120.87,120.88,2400.0
2014-11-07 10:50:00,120.97,120.97,120.83,120.85,1100.0,120.97,120.97,120.83,120.85,1100.0
2014-11-07 10:55:00,120.97,121.24,120.95,121.13,15600.0,120.97,121.24,120.95,121.13,15600.0
2014-11-07 11:00:00,121.23,121.24,121.11,121.24,1000.0,121.23,121.24,121.11,121.24,1000.0
2014-11-07 11:05:00,121.22,121.44,121.18,121.44,2500.0,121.22,121.44,121.18,121.44,2500.0
2014-11-07 11:10:00,121.45,121.58,121.36,121.46,6300.0,121.45,121.58,121.36,121.46,6300.0
2014-11-07 11:15:00,121.46,121.69,121.46,121.69,1300.0,121.46,121.69,121.46,121.69,1300.0
2014-11-07 11:20:00,121.78,121.84,121.56,121.71,2000.0,121.78,121.84,121.56,121.71,2000.0
2014-11-07 11:25:00,121.7,122.16,121.56,122.04,8800.0,121.7,122.16,121.56,122.04,8800.0
2014-11-07 11:30:00,122.18,122.37,122.18,122.37,1900.0,122.18,122.37,122.18,122.37,1900.0
2014-11-07 11:35:00,122.22,122.32,122.21,122.22,1600.0,122.22,122.32,122.21,122.22,1600.0
2014-11-07 11:40:00,122.3,122.32,122.2,122.26,1600.0,122.3,122.32,122.2,122.26,1600.0
2014-11-07 11:45:00,122.25,122.28,122.05,122.05,1400.0,122.25,122.28,122.05,122.05,1400.0
2014-11-07 11:50:00,122.08,122.08,122.0,122.0,700.0,122.08,122.08,122.0,122.0,700.0
2014-11-07 11:55:00,122.03,122.18,121.94,122.18,1400.0,122.03,122.18,121.94,122.18,1400.0
2014-11-07 12:00:00,122.14,122.47,122.03,122.27,24200.0,122.14,122.47,122.03,122.27,24200.0
2014-11-07 12:05:00,122.31,122.31,122.06,122.06,900.0,122.31,122.31,122.06,122.06,900.0
2014-11-07 12:10:00,122.01,122.01,121.98,122.0,1800.0,122.01,122.01,121.98,122.0,1800.0
2014-11-07 12:15:00,121.94,122.12,121.94,122.1,600.0,121.94,122.12,121.94,122.1,600.0
2014-11-07 12:20:00,122.15,122.25,122.12,122.23,1200.0,122.15,122.25,122.12,122.23,1200.0
2014-11-07 12:25:00,122.33,122.43,122.25,122.43,1100.0,122.33,122.43,122.25,122.43,1100.0
2014-11-07 12:30:00,122.34,122.41,122.33,122.41,700.0,122.34,122.41,122.33,122.41,700.0
2014-11-07 12:35:00,122.42,122.5,122.42,122.48,1100.0,122.42,122.5,122.42,122.48,1100.0
2014-11-07 12:40:00,122.48,122.48,122.35,122.35,400.0,122.48,122.48,122.35,122.35,400.0
2014-11-07 12:45:00,122.25,122.25,122.03,122.03,1400.0,122.25,122.25,122.03,122.03,1400.0
2014-11-07 12:50:00,121.94,122.04,121.92,122.01,1700.0,121.94,122.04,121.92,122.01,1700.0
2014-11-07 12:55:00,122.0,122.0,121.94,121.98,600.0,122.0,122.0,121.94,121.98,600.0
2014-11-07 13:00:00,121.92,121.97,121.87,121.89,1400.0,121.92,121.97,121.87,121.89,1400.0
2014-11-07 13:05:00,121.88,121.95,121.62,121.76,12300.0,121.88,121.95,121.62,121.76,12300.0
2014-11-07 13:10:00,121.7,121.75,121.6,121.6,1300.0,121.7,121.75,121.6,121.6,1300.0
2014-11-07 13:15:00,121.56,121.56,121.39,121.53,3000.0,121.56,121.56,121.39,121.53,3000.0
2014-11-07 13:20:00,121.47,121.47,121.32,121.32,700.0,121.47,121.47,121.32,121.32,700.0
2014-11-07 13:25:00,121.31,121.44,121.31,121.37,1400.0,121.31,121.44,121.31,121.37,1400.0
2014-11-07 13:30:00,121.33,121.52,121.33,121.52,900.0,121.33,121.52,121.33,121.52,900.0
2014-11-07 13:35:00,121.51,121.51,121.31,121.34,1700.0,121.51,121.51,121.31,121.34,1700.0
2014-11-07 13:40:00,121.33,121.37,121.28,121.32,1200.0,121.33,121.37,121.28,121.32,1200.0
2014-11-07 13:45:00,121.26,121.35,121.26,121.35,1000.0,121.26,121.35,121.26,121.35,1000.0
2014-11-07 13:50:00,121.41,121.41,121.28,121.28,1100.0,121.41,121.41,121.28,121.28,1100.0
2014-11-07 13:55:00,121.23,121.25,121.17,121.18,1900.0,121.23,121.25,121.17,121.18,1900.0
2014-11-07 14:00:00,121.14,121.3,121.05,121.27,5600.0,121.14,121.3,121.05,121.27,5600.0
2014-11-07 14:05:00,121.3,121.38,121.3,121.37,2300.0,121.3,121.38,121.3,121.37,2300.0
2014-11-07 14:10:00,121.35,121.43,121.33,121.43,3000.0,121.35,121.43,121.33,121.43,3000.0
2014-11-07 14:15:00,121.44,121.46,121.4,121.45,2500.0,121.44,121.46,121.4,121.45,2500.0
2014-11-07 14:20:00,121.49,121.49,121.4,121.46,4100.0,121.49,121.49,121.4,121.46,4100.0
2014-11-07 14:25:00,121.46,121.47,121.41,121.41,3600.0,121.46,121.47,121.41,121.41,3600.0
2014-11-07 14:30:00,121.43,121.63,121.43,121.53,3700.0,121.43,121.63,121.43,121.53,3700.0
2014-11-07 14:35:00,121.59,121.69,121.54,121.6,11200.0,121.59,121.69,121.54,121.6,11200.0
2014-11-07 14:40:00,121.54,121.6,121.5,121.58,10000.0,121.54,121.6,121.5,121.58,10000.0
2014-11-07 14:45:00,121.58,121.76,121.56,121.65,7000.0,121.58,121.76,121.56,121.65,7000.0
2014-11-07 14:50:00,121.64,121.66,121.56,121.58,2800.0,121.64,121.66,121.56,121.58,2800.0
2014-11-07 14:55:00,121.55,121.7,121.38,121.57,9700.0,121.55,121.7,121.38,121.57,9700.0
2014-11-07 15:00:00,121.56,121.81,121.56,121.81,3900.0,121.56,121.81,121.56,121.81,3900.0
2014-11-07 15:05:00,121.75,121.78,121.67,121.78,3700.0,121.75,121.78,121.67,121.78,3700.0
2014-11-07 15:10:00,121.8,121.8,121.66,121.71,2100.0,121.8,121.8,121.66,121.71,2100.0
2014-11-07 15:15:00,121.73,121.73,121.63,121.65,5900.0,121.73,121.73,121.63,121.65,5900.0
2014-11-07 15:20:00,121.65,121.79,121.62,121.77,5000.0,121.65,121.79,121.62,121.77,5000.0
2014-11-07 15:25:00,121.78,121.8,121.7,121.7,3800.0,121.78,121.8,121.7,121.7,3800.0
2014-11-07 15:30:00,121.8,121.8,121.6,121.61,3400.0,121.8,121.8,121.6,121.61,3400.0
2014-11-07 15:35:00,121.62,121.63,121.56,121.6,1200.0,121.62,121.63,121.56,121.6,1200.0
2014-11-07 15:40:00,121.58,121.67,121.58,121.67,3500.0,121.58,121.67,121.58,121.67,3500.0
2014-11-07 15:45:00,121.68,121.7,121.64,121.68,3200.0,121.68,121.7,121.64,121.68,3200.0
2014-11-07 15:50:00,121.71,121.82,121.66,121.7,7800.0,121.71,121.82,121.66,121.7,7800.0
2014-11-07 15:55:00,121.7,121.82,121.67,121.75,11600.0,121.7,121.82,121.67,121.75,11600.0
2014-11-10 09:30:00,121.43,121.7,121.0,121.33,11300.0,121.43,121.7,121.0,121.33,11300.0
2014-11-10 09:35:00,121.32,121.59,121.14,121.23,3900.0,121.32,121.59,121.14,121.23,3900.0
2014-11-10 09:40:00,121.41,121.42,121.0,121.05,5400.0,121.41,121.42,121.0,121.05,5400.0
2014-11-10 09:45:00,121.05,121.73,121.05,121.7,5700.0,121.05,121.73,121.05,121.7,5700.0
2014-11-10 09:50:00,121.81,121.94,121.58,121.65,5400.0,121.81,121.94,121.58,121.65,5400.0
2014-11-10 09:55:00,121.76,122.06,121.7,122.06,6700.0,121.76,122.06,121.7,122.06,6700.0
2014-11-10 10:00:00,122.03,122.42,121.99,122.31,5000.0,122.03,122.42,121.99,122.31,5000.0
2014-11-10 10:05:00,122.41,122.68,122.41,122.64,1900.0,122.41,122.68,122.41,122.64,1900.0
2014-11-10 10:10:00,122.63,122.72,122.3,122.52,13500.0,122.63,122.72,122.3,122.52,13500.0
2014-11-10 10:15:00,122.51,122.53,122.35,122.5,3600.0,122.51,122.53,122.35,122.5,3600.0
2014-11-10 10:20:00,122.5,122.54,122.27,122.54,2900.0,122.5,122.54,122.27,122.54,2900.0
2014-11-10 10:25:00,122.48,122.65,122.31,122.51,11100.0,122.48,122.65,122.31,122.51,11100.0
2014-11-10 10:30:00,122.49,122.54,122.34,122.39,6500.0,122.49,122.54,122.34,122.39,6500.0
2014-11-10 10:35:00,122.35,122.47,122.22,122.22,11400.0,122.35,122.47,122.22,122.22,11400.0
2014-11-10 10:40:00,122.26,122.44,122.22,122.39,3900.0,122.26,122.44,122.22,122.39,3900.0
2014-11-10 10:45:00,122.44,122.48,122.19,122.19,4900.0,122.44,122.48,122.19,122.19,4900.0
2014-11-10 10:50:00,122.22,122.4,122.14,122.19,8100.0,122.22,122.4,122.14,122.19,8100.0
2014-11-10 10:55:00,122.2,122.32,122.17,122.25,1700.0,122.2,122.32,122.17,122.25,1700.0
2014-11-10 11:00:00,122.3,122.32,122.22,122.3,5200.0,122.3,122.32,122.22,122.3,5200.0
2014-11-10 11:05:00,122.23,122.48,122.22,122.46,5400.0,122.23,122.48,122.22,122.46,5400.0
2014-11-10 11:10:00,122.42,122.65,122.42,122.55,8700.0,122.42,122.65,122.42,122.55,8700.0
2014-11-10 11:15:00,122.55,122.55,122.42,122.43,3100.0,122.55,122.55,122.42,122.43,3100.0
2014-11-10 11:20:00,122.5,122.53,122.45,122.53,1700.0,122.5,122.53,122.45,122.53,1700.0
2014-11-10 11:25:00,122.53,122.58,122.52,122.54,5800.0,122.53,122.58,122.52,122.54,5800.0
2014-11-10 11:30:00,122.57,122.65,122.55,122.57,2200.0,122.57,122.65,122.55,122.57,2200.0
2014-11-10 11:35:00,122.57,122.68,122.57,122.64,3100.0,122.57,122.68,122.57,122.64,3100.0
2014-11-10 11:40:00,122.69,122.74,122.69,122.74,600.0,122.69,122.74,122.69,122.74,600.0
2014-11-10 11:45:00,122.7,122.77,122.7,122.71,8600.0,122.7,122.77,122.7,122.71,8600.0
2014-11-10 11:50:00,122.71,122.77,122.53,122.55,7300.0,122.71,122.77,122.53,122.55,7300.0
2014-11-10 11:55:00,122.56,122.56,122.08,122.35,33700.0,122.56,122.56,122.08,122.35,33700.0
2014-11-10 12:00:00,122.34,122.36,122.3,122.36,2600.0,122.34,122.36,122.3,122.36,2600.0
2014-11-10 12:05:00,122.35,122.38,122.31,122.38,2200.0,122.35,122.38,122.31,122.38,2200.0
2014-11-10 12:10:00,122.32,122.33,122.22,122.22,1400.0,122.32,122.33,122.22,122.22,1400.0
2014-11-10 12:15:00,122.3,122.42,122.3,122.39,2000.0,122.3,122.42,122.3,122.39,2000.0
2014-11-10 12:20:00,122.34,122.35,122.33,122.35,500.0,122.34,122.35,122.33,122.35,500.0
2014-11-10 12:25:00,122.34,122.35,122.25,122.25,10600.0,122.34,122.35,122.25,122.25,10600.0
2014-11-10 12:30:00,122.27,122.42,122.27,122.38,2200.0,122.27,122.42,122.27,122.38,2200.0
2014-11-10 12:35:00,122.41,122.46,122.29,122.29,1500.0,122.41,122.46,122.29,122.29,1500.0
2014-11-10 12:40:00,122.35,122.46,122.35,122.46,7100.0,122.35,122.46,122.35,122.46,7100.0
2014-11-10 12:45:00,122.4,122.41,122.35,122.37,1500.0,122.4,122.41,122.35,122.37,1500.0
2014-11-10 12:50:00,122.39,122.47,122.39,122.47,900.0,122.39,122.47,122.39,122.47,900.0
2014-11-10 12:55:00,122.46,122.49,122.4,122.43,2600.0,122.46,122.49,122.4,122.43,2600.0
2014-11-10 13:00:00,122.43,122.51,122.43,122.51,200.0,122.43,122.51,122.43,122.51,200.0
2014-11-10 13:05:00,122.52,122.69,122.52,122.62,2600.0,122.52,122.69,122.52,122.62,2600.0
2014-11-10 13:10:00,122.65,122.73,122.61,122.68,3500.0,122.65,122.73,122.61,122.68,3500.0
2014-11-10 13:15:00,122.62,122.92,122.62,122.89,8300.0,122.62,122.92,122.62,122.89,8300.0
2014-11-10 13:20:00,122.9,122.92,122.78,122.85,4300.0,122.9,122.92,122.78,122.85,4300.0
2014-11-10 13:25:00,122.81,122.85,122.76,122.78,6500.0,122.81,122.85,122.76,122.78,6500.0
2014-11-10 13:30:00,122.79,122.82,122.77,122.8,1200.0,122.79,122.82,122.77,122.8,1200.0
2014-11-10 13:35:00,122.7,122.74,122.69,122.72,7200.0,122.7,122.74,122.69,122.72,7200.0
2014-11-10 13:40:00,122.73,122.75,122.71,122.75,2200.0,122.73,122.75,122.71,122.75,2200.0
2014-11-10 13:45:00,122.76,122.79,122.66,122.66,1600.0,122.76,122.79,122.66,122.66,1600.0
2014-11-10 13:50:00,122.62,122.66,122.56,122.62,800.0,122.62,122.66,122.56,122.62,800.0
2014-11-10 13:55:00,122.65,122.7,122.63,122.65,2400.0,122.65,122.7,122.63,122.65,2400.0
2014-11-10 14:00:00,122.65,122.65,122.62,122.65,400.0,122.65,122.65,122.62,122.65,400.0
2014-11-10 14:05:00,122.59,122.66,122.58,122.66,3800.0,122.59,122.66,122.58,122.66,3800.0
2014-11-10 14:10:00,122.66,122.71,122.64,122.68,3100.0,122.66,122.71,122.64,122.68,3100.0
2014-11-10 14:15:00,122.69,122.8,122.69,122.7,3200.0,122.69,122.8,122.69,122.7,3200.0
2014-11-10 14:20:00,122.72,122.9,122.7,122.88,6700.0,122.72,122.9,122.7,122.88,6700.0
2014-11-10 14:25:00,122.88,123.02,122.88,122.98,3900.0,122.88,123.02,122.88,122.98,3900.0
2014-11-10 14:30:00,122.96,123.02,122.92,122.98,2900.0,122.96,123.02,122.92,122.98,2900.0
2014-11-10 14:35:00,122.96,123.07,122.96,123.05,3300.0,122.96,123.07,122.96,123.05,3300.0
2014-11-10 14:40:00,123.02,123.06,122.99,123.02,4200.0,123.02,123.06,122.99,123.02,4200.0
2014-11-10 14:45:00,123.05,123.14,123.0,123.14,2000.0,123.05,123.14,123.0,123.14,2000.0
2014-11-10 14:50:00,123.14,123.43,123.12,123.41,10500.0,123.14,123.43,123.12,123.41,10500.0
2014-11-10 14:55:00,123.42,123.5,123.28,123.5,12300.0,123.42,123.5,123.28,123.5,12300.0
2014-11-10 15:00:00,123.49,123.65,123.48,123.65,7600.0,123.49,123.65,123.48,123.65,7600.0
2014-11-10 15:05:00,123.65,123.67,123.6,123.63,6300.0,123.65,123.67,123.6,123.63,6300.0
2014-11-10 15:10:00,123.63,123.69,123.59,123.59,4200.0,123.63,123.69,123.59,123.59,4200.0
2014-11-10 15:15:00,123.59,123.68,123.59,123.66,6800.0,123.59,123.68,123.59,123.66,6800.0
2014-11-10 15:20:00,123.66,124.1,123.66,124.06,20400.0,123.66,124.1,123.66,124.06,20400.0
2014-11-10 15:25:00,124.05,124.12,123.96,124.03,16100.0,124.05,124.12,123.96,124.03,16100.0
2014-11-10 15:30:00,123.97,124.01,123.82,123.86,11000.0,123.97,124.01,123.82,123.86,11000.0
2014-11-10 15:35:00,123.84,123.95,123.84,123.91,14400.0,123.84,123.95,123.84,123.91,14400.0
2014-11-10 15:40:00,123.91,123.92,123.78,123.81,7800.0,123.91,123.92,123.78,123.81,7800.0
2014-11-10 15:45:00,123.81,123.86,123.72,123.81,13700.0,123.81,123.86,123.72,123.81,13700.0
2014-11-10 15:50:00,123.81,123.91,123.81,123.87,14300.0,123.81,123.91,123.81,123.87,14300.0
2014-11-10 15:55:00,123.85,124.11,123.82,124.06,40100.0,123.85,124.11,123.82,124.06,40100.0
2014-11-11 09:30:00,124.2,124.31,123.8,123.86,5600.0,124.2,124.31,123.8,123.86,5600.0
2014-11-11 09:35:00,123.83,123.88,123.37,123.58,7700.0,123.83,123.88,123.37,123.58,7700.0
2014-11-11 09:40:00,123.48,123.57,123.34,123.34,2900.0,123.48,123.57,123.34,123.34,2900.0
2014-11-11 09:45:00,123.34,123.4,123.12,123.12,9400.0,123.34,123.4,123.12,123.12,9400.0
2014-11-11 09:50:00,123.19,123.26,123.07,123.16,3600.0,123.19,123.26,123.07,123.16,3600.0
2014-11-11 09:55:00,123.14,123.14,122.86,122.97,11000.0,123.14,123.14,122.86,122.97,11000.0
2014-11-11 10:00:00,123.02,123.05,122.74,122.81,6400.0,123.02,123.05,122.74,122.81,6400.0
2014-11-11 10:05:00,122.85,123.15,122.72,123.05,3900.0,122.85,123.15,122.72,123.05,3900.0
2014-11-11 10:10:00,123.06,123.06,122.7,122.7,3100.0,123.06,123.06,122.7,122.7,3100.0
2014-11-11 10:15:00,122.69,122.69,122.52,122.57,1700.0,122.69,122.69,122.52,122.57,1700.0
2014-11-11 10:20:00,122.65,122.89,122.53,122.89,10900.0,122.65,122.89,122.53,122.89,10900.0
2014-11-11 10:25:00,122.88,123.1,122.85,123.0,4600.0,122.88,123.1,122.85,123.0,4600.0
2014-11-11 10:30:00,123.02,123.02,122.83,122.83,7000.0,123.02,123.02,122.83,122.83,7000.0
2014-11-11 10:35:00,122.8,122.92,122.68,122.68,2200.0,122.8,122.92,122.68,122.68,2200.0
2014-11-11 10:40:00,122.61,122.71,122.52,122.7,8300.0,122.61,122.71,122.52,122.7,8300.0
2014-11-11 10:45:00,122.78,122.83,122.69,122.75,3700.0,122.78,122.83,122.69,122.75,3700.0
2014-11-11 10:50:00,122.81,122.87,122.77,122.79,6200.0,122.81,122.87,122.77,122.79,6200.0
2014-11-11 10:55:00,122.8,122.89,122.75,122.79,5000.0,122.8,122.89,122.75,122.79,5000.0
2014-11-11 11:00:00,122.79,122.86,122.75,122.86,4800.0,122.79,122.86,122.75,122.86,4800.0
2014-11-11 11:05:00,122.8,122.8,122.72,122.76,1600.0,122.8,122.8,122.72,122.76,1600.0
2014-11-11 11:10:00,122.88,122.95,122.86,122.95,1000.0,122.88,122.95,122.86,122.95,1000.0
2014-11-11 11:15:00,123.12,123.33,123.08,123.11,6400.0,123.12,123.33,123.08,123.11,6400.0
2014-11-11 11:20:00,123.06,123.4,122.92,123.19,23900.0,123.06,123.4,122.92,123.19,23900.0
2014-11-11 11:25:00,123.25,123.25,123.06,123.12,4100.0,123.25,123.25,123.06,123.12,4100.0
2014-11-11 11:30:00,123.01,123.08,122.9,122.9,2500.0,123.01,123.08,122.9,122.9,2500.0
2014-11-11 11:35:00,122.87,122.87,122.6,122.6,3500.0,122.87,122.87,122.6,122.6,3500.0
2014-11-11 11:40:00,122.65,122.65,122.46,122.48,4100.0,122.65,122.65,122.46,122.48,4100.0
2014-11-11 11:45:00,122.48,122.51,122.45,122.47,13000.0,122.48,122.51,122.45,122.47,13000.0
2014-11-11 11:50:00,122.49,122.71,122.49,122.59,5700.0,122.49,122.71,122.49,122.59,5700.0
2014-11-11 11:55:00,122.54,122.54,122.38,122.41,10900.0,122.54,122.54,122.38,122.41,10900.0
2014-11-11 12:00:00,122.42,122.45,122.36,122.36,9600.0,122.42,122.45,122.36,122.36,9600.0
2014-11-11 12:05:00,122.36,122.39,122.29,122.32,3200.0,122.36,122.39,122.29,122.32,3200.0
2014-11-11 12:10:00,122.26,122.39,122.18,122.31,21700.0,122.26,122.39,122.18,122.31,21700.0
2014-11-11 12:15:00,122.38,122.4,122.28,122.31,14100.0,122.38,122.4,122.28,122.31,14100.0
2014-11-11 12:20:00,122.33,122.37,122.16,122.31,17700.0,122.33,122.37,122.16,122.31,17700.0
2014-11-11 12:25:00,122.32,122.32,122.26,122.26,400.0,122.32,122.32,122.26,122.26,400.0
2014-11-11 12:30:00,122.31,122.33,122.27,122.3,1100.0,122.31,122.33,122.27,122.3,1100.0
2014-11-11 12:35:00,122.27,122.27,122.24,122.27,2400.0,122.27,122.27,122.24,122.27,2400.0
2014-11-11 12:40:00,122.31,122.31,122.13,122.13,1300.0,122.31,122.31,122.13,122.13,1300.0
2014-11-11 12:45:00,122.19,122.22,121.93,121.93,7800.0,122.19,122.22,121.93,121.93,7800.0
2014-11-11 12:50:00,121.9,121.95,121.78,121.89,14900.0,121.9,121.95,121.78,121.89,14900.0
2014-11-11 12:55:00,121.86,121.89,121.72,121.73,8700.0,121.86,121.89,121.72,121.73,8700.0
2014-11-11 13:00:00,121.76,121.8,121.69,121.8,2900.0,121.76,121.8,121.69,121.8,2900.0
2014-11-11 13:05:00,121.84,121.84,121.68,121.69,4300.0,121.84,121.84,121.68,121.69,4300.0
2014-11-11 13:10:00,121.61,121.63,121.37,121.37,3000.0,121.61,121.63,121.37,121.37,3000.0
2014-11-11 13:15:00,121.37,121.61,121.32,121.5,5800.0,121.37,121.61,121.32,121.5,5800.0
2014-11-11 13:20:00,121.48,121.54,121.41,121.48,4200.0,121.48,121.54,121.41,121.48,4200.0
2014-11-11 13:25:00,121.52,121.54,121.45,121.45,3900.0,121.52,121.54,121.45,121.45,3900.0
2014-11-11 13:30:00,121.47,121.53,121.44,121.53,1900.0,121.47,121.53,121.44,121.53,1900.0
2014-11-11 13:35:00,121.54,121.58,121.53,121.57,2500.0,121.54,121.58,121.53,121.57,2500.0
2014-11-11 13:40:00,121.56,121.69,121.56,121.69,4500.0,121.56,121.69,121.56,121.69,4500.0
2014-11-11 13:45:00,121.71,121.72,121.58,121.64,3200.0,121.71,121.72,121.58,121.64,3200.0
2014-11-11 13:50:00,121.65,121.7,121.57,121.57,8300.0,121.65,121.7,121.57,121.57,8300.0
2014-11-11 13:55:00,121.59,121.68,121.59,121.63,2100.0,121.59,121.68,121.59,121.63,2100.0
2014-11-11 14:00:00,121.62,121.62,121.45,121.48,5000.0,121.62,121.62,121.45,121.48,5000.0
2014-11-11 14:05:00,121.48,121.5,121.28,121.28,6400.0,121.48,121.5,121.28,121.28,6400.0
2014-11-11 14:10:00,121.26,121.27,121.11,121.16,7000.0,121.26,121.27,121.11,121.16,7000.0
2014-11-11 14:15:00,121.17,121.17,121.13,121.14,3400.0,121.17,121.17,121.13,121.14,3400.0
2014-11-11 14:20:00,121.18,121.18,121.06,121.09,9100.0,121.18,121.18,121.06,121.09,9100.0
2014-11-11 14:25:00,121.09,121.16,121.01,121.14,10600.0,121.09,121.16,121.01,121.14,10600.0
2014-11-11 14:30:00,121.16,121.4,121.15,121.4,5000.0,121.16,121.4,121.15,121.4,5000.0
2014-11-11 14:35:00,121.38,121.57,121.36,121.48,12200.0,121.38,121.57,121.36,121.48,12200.0
2014-11-11 14:40:00,121.49,121.7,121.49,121.7,6500.0,121.49,121.7,121.49,121.7,6500.0
2014-11-11 14:45:00,121.69,121.76,121.66,121.76,2400.0,121.69,121.76,121.66,121.76,2400.0
2014-11-11 14:50:00,121.84,121.84,121.73,121.78,2300.0,121.84,121.84,121.73,121.78,2300.0
2014-11-11 14:55:00,121.78,121.8,121.48,121.69,17500.0,121.78,121.8,121.48,121.69,17500.0
2014-11-11 15:00:00,121.69,121.7,121.61,121.65,5600.0,121.69,121.7,121.61,121.65,5600.0
2014-11-11 15:05:00,121.69,121.93,121.69,121.92,9200.0,121.69,121.93,121.69,121.92,9200.0
2014-11-11 15:10:00,121.92,121.95,121.73,121.8,9300.0,121.92,121.95,121.73,121.8,9300.0
2014-11-11 15:15:00,121.87,121.87,121.66,121.76,18900.0,121.87,121.87,121.66,121.76,18900.0
2014-11-11 15:20:00,121.79,121.86,121.74,121.74,4100.0,121.79,121.86,121.74,121.74,4100.0
2014-11-11 15:25:00,121.78,121.82,121.69,121.7,13500.0,121.78,121.82,121.69,121.7,13500.0
2014-11-11 15:30:00,121.73,121.82,121.68,121.72,7800.0,121.73,121.82,121.68,121.72,7800.0
2014-11-11 15:35:00,121.75,122.02,121.75,121.92,5800.0,121.75,122.02,121.75,121.92,5800.0
2014-11-11 15:40:00,121.89,122.14,121.89,122.14,15300.0,121.89,122.14,121.89,122.14,15300.0
2014-11-11 15:45:00,122.19,122.35,122.16,122.29,24000.0,122.19,122.35,122.16,122.29,24000.0
2014-11-11 15:50:00,122.29,122.31,122.14,122.23,20200.0,122.29,122.31,122.14,122.23,20200.0
2014-11-11 15:55:00,122.22,122.22,122.05,122.1,31500.0,122.22,122.22,122.05,122.1,31500.0
2014-11-12 09:30:00,121.7,122.92,121.66,122.67,7100.0,121.7,122.92,121.66,122.67,7100.0
2014-11-12 09:35:00,122.42,122.79,122.08,122.79,5600.0,122.42,122.79,122.08,122.79,5600.0
2014-11-12 09:40:00,122.9,123.38,122.88,123.36,3300.0,122.9,123.38,122.88,123.36,3300.0
2014-11-12 09:45:00,123.36,123.67,123.08,123.67,6900.0,123.36,123.67,123.08,123.67,6900.0
2014-11-12 09:50:00,123.63,123.75,123.42,123.42,21000.0,123.63,123.75,123.42,123.42,21000.0
2014-11-12 09:55:00,123.5,123.64,123.35,123.58,19600.0,123.5,123.64,123.35,123.58,19600.0
2014-11-12 10:00:00,123.56,123.56,122.62,122.8,15300.0,123.56,123.56,122.62,122.8,15300.0
2014-11-12 10:05:00,122.7,123.21,122.7,123.21,3400.0,122.7,123.21,122.7,123.21,3400.0
2014-11-12 10:10:00,123.22,123.32,122.95,122.95,11900.0,123.22,123.32,122.95,122.95,11900.0
2014-11-12 10:15:00,122.94,123.26,122.71,123.26,23400.0,122.94,123.26,122.71,123.26,23400.0
2014-11-12 10:20:00,123.33,123.61,123.28,123.38,10200.0,123.33,123.61,123.28,123.38,10200.0
2014-11-12 10:25:00,123.49,123.66,123.33,123.41,26500.0,123.49,123.66,123.33,123.41,26500.0
2014-11-12 10:30:00,123.44,123.44,123.11,123.15,4700.0,123.44,123.44,123.11,123.15,4700.0
2014-11-12 10:35:00,123.11,123.14,122.99,123.05,4500.0,123.11,123.14,122.99,123.05,4500.0
2014-11-12 10:40:00,123.04,123.26,123.02,123.22,2600.0,123.04,123.26,123.02,123.22,2600.0
2014-11-12 10:45:00,123.22,123.22,123.05,123.06,900.0,123.22,123.22,123.05,123.06,900.0
2014-11-12 10:50:00,123.13,123.18,122.89,122.89,5000.0,123.13,123.18,122.89,122.89,5000.0
2014-11-12 10:55:00,122.85,122.96,122.77,122.77,2200.0,122.85,122.96,122.77,122.77,2200.0
2014-11-12 11:00:00,122.78,122.95,122.71,122.76,2900.0,122.78,122.95,122.71,122.76,2900.0
2014-11-12 11:05:00,122.77,122.86,122.74,122.83,1500.0,122.77,122.86,122.74,122.83,1500.0
2014-11-12 11:10:00,122.82,123.0,122.8,122.89,2800.0,122.82,123.0,122.8,122.89,2800.0
2014-11-12 11:15:00,122.96,123.03,122.92,123.03,700.0,122.96,123.03,122.92,123.03,700.0
2014-11-12 11:20:00,122.98,123.31,122.98,123.28,3700.0,122.98,123.31,122.98,123.28,3700.0
2014-11-12 11:25:00,123.26,123.26,123.13,123.23,1600.0,123.26,123.26,123.13,123.23,1600.0
2014-11-12 11:30:00,123.17,123.42,123.17,123.42,1100.0,123.17,123.42,123.17,123.42,1100.0
2014-11-12 11:35:00,123.37,123.54,123.35,123.35,1700.0,123.37,123.54,123.35,123.35,1700.0
2014-11-12 11:40:00,123.34,123.48,123.24,123.48,2300.0,123.34,123.48,123.24,123.48,2300.0
2014-11-12 11:45:00,123.48,123.68,123.46,123.68,4900.0,123.48,123.68,123.46,123.68,4900.0
2014-11-12 11:50:00,123.71,123.83,123.67,123.83,4700.0,123.71,123.83,123.67,123.83,4700.0
2014-11-12 11:55:00,123.84,124.04,123.84,124.01,5000.0,123.84,124.04,123.84,124.01,5000.0
2014-11-12 12:00:00,123.99,124.11,123.92,124.11,6600.0,123.99,124.11,123.92,124.11,6600.0
2014-11-12 12:05:00,124.1,124.44,124.07,124.41,9400.0,124.1,124.44,124.07,124.41,9400.0
2014-11-12 12:10:00,124.42,124.42,124.18,124.28,5300.0,124.42,124.42,124.18,124.28,5300.0
2014-11-12 12:15:00,124.29,124.45,124.27,124.45,5600.0,124.29,124.45,124.27,124.45,5600.0
2014-11-12 12:20:00,124.47,124.66,124.47,124.63,6700.0,124.47,124.66,124.47,124.63,6700.0
2014-11-12 12:25:00,124.62,124.69,124.23,124.36,8700.0,124.62,124.69,124.23,124.36,8700.0
2014-11-12 12:30:00,124.34,124.44,124.3,124.32,2700.0,124.34,124.44,124.3,124.32,2700.0
2014-11-12 12:35:00,124.44,124.58,124.44,124.53,1900.0,124.44,124.58,124.44,124.53,1900.0
2014-11-12 12:40:00,124.53,124.75,124.53,124.65,5900.0,124.53,124.75,124.53,124.65,5900.0
2014-11-12 12:45:00,124.52,124.69,124.52,124.69,4000.0,124.52,124.69,124.52,124.69,4000.0
2014-11-12 12:50:00,124.69,124.69,124.54,124.55,4700.0,124.69,124.69,124.54,124.55,4700.0
2014-11-12 12:55:00,124.47,124.69,124.38,124.56,4500.0,124.47,124.69,124.38,124.56,4500.0
2014-11-12 13:00:00,124.53,124.69,124.53,124.68,3100.0,124.53,124.69,124.53,124.68,3100.0
2014-11-12 13:05:00,124.63,124.7,124.48,124.52,8900.0,124.63,124.7,124.48,124.52,8900.0
2014-11-12 13:10:00,124.41,124.55,124.4,124.55,3500.0,124.41,124.55,124.4,124.55,3500.0
2014-11-12 13:15:00,124.55,124.68,124.55,124.66,2500.0,124.55,124.68,124.55,124.66,2500.0
2014-11-12 13:20:00,124.61,124.7,124.45,124.7,7100.0,124.61,124.7,124.45,124.7,7100.0
2014-11-12 13:25:00,124.74,124.75,124.66,124.72,2600.0,124.74,124.75,124.66,124.72,2600.0
2014-11-12 13:30:00,124.62,124.71,124.59,124.68,2900.0,124.62,124.71,124.59,124.68,2900.0
2014-11-12 13:35:00,124.68,124.71,124.64,124.7,1300.0,124.68,124.71,124.64,124.7,1300.0
2014-11-12 13:40:00,124.75,124.75,124.69,124.74,4900.0,124.75,124.75,124.69,124.74,4900.0
2014-11-12 13:45:00,124.72,124.72,124.57,124.64,2100.0,124.72,124.72,124.57,124.64,2100.0
2014-11-12 13:50:00,124.69,124.69,124.51,124.51,3300.0,124.69,124.69,124.51,124.51,3300.0
2014-11-12 13:55:00,124.57,124.65,124.5,124.65,4800.0,124.57,124.65,124.5,124.65,4800.0
2014-11-12 14:00:00,124.6,124.6,124.25,124.26,5800.0,124.6,124.6,124.25,124.26,5800.0
2014-11-12 14:05:00,124.4,124.43,124.35,124.43,1800.0,124.4,124.43,124.35,124.43,1800.0
2014-11-12 14:10:00,124.4,124.51,124.4,124.43,5900.0,124.4,124.51,124.4,124.43,5900.0
2014-11-12 14:15:00,124.41,124.42,124.36,124.38,4300.0,124.41,124.42,124.36,124.38,4300.0
2014-11-12 14:20:00,124.36,124.37,124.25,124.33,3000.0,124.36,124.37,124.25,124.33,3000.0
2014-11-12 14:25:00,124.34,124.38,124.34,124.35,2800.0,124.34,124.38,124.34,124.35,2800.0
2014-11-12 14:30:00,124.35,124.4,124.32,124.34,3600.0,124.35,124.4,124.32,124.34,3600.0
2014-11-12 14:35:00,124.36,124.36,124.23,124.24,1200.0,124.36,124.36,124.23,124.24,1200.0
2014-11-12 14:40:00,124.23,124.26,124.05,124.07,3500.0,124.23,124.26,124.05,124.07,3500.0
2014-11-12 14:45:00,124.07,124.21,124.05,124.21,1900.0,124.07,124.21,124.05,124.21,1900.0
2014-11-12 14:50:00,124.21,124.29,124.1,124.29,3700.0,124.21,124.29,124.1,124.29,3700.0
2014-11-12 14:55:00,124.31,124.45,124.29,124.4,4400.0,124.31,124.45,124.29,124.4,4400.0
2014-11-12 15:00:00,124.39,124.46,124.33,124.46,2000.0,124.39,124.46,124.33,124.46,2000.0
2014-11-12 15:05:00,124.46,124.61,124.42,124.61,1500.0,124.46,124.61,124.42,124.61,1500.0
2014-11-12 15:10:00,124.61,124.62,124.52,124.56,2000.0,124.61,124.62,124.52,124.56,2000.0
2014-11-12 15:15:00,124.57,124.73,124.57,124.71,4000.0,124.57,124.73,124.57,124.71,4000.0
2014-11-12 15:20:00,124.66,124.75,124.64,124.71,2700.0,124.66,124.75,124.64,124.71,2700.0
2014-11-12 15:25:00,124.64,124.79,124.64,124.79,3800.0,124.64,124.79,124.64,124.79,3800.0
2014-11-12 15:30:00,124.79,124.91,124.79,124.89,14400.0,124.79,124.91,124.79,124.89,14400.0
2014-11-12 15:35:00,124.89,125.06,124.88,124.98,8800.0,124.89,125.06,124.88,124.98,8800.0
2014-11-12 15:40:00,124.96,125.21,124.95,125.07,11200.0,124.96,125.21,124.95,125.07,11200.0
2014-11-12 15:45:00,125.1,125.15,124.93,125.04,13700.0,125.1,125.15,124.93,125.04,13700.0
2014-11-12 15:50:00,125.04,125.23,125.04,125.12,28600.0,125.04,125.23,125.04,125.12,28600.0
2014-11-12 15:55:00,125.12,125.15,124.91,125.0,18900.0,125.12,125.15,124.91,125.0,18900.0
2014-11-13 09:30:00,125.64,125.64,125.0,125.25,4300.0,125.64,125.64,125.0,125.25,4300.0
2014-11-13 09:35:00,125.26,125.95,124.76,124.78,14400.0,125.26,125.95,124.76,124.78,14400.0
2014-11-13 09:40:00,124.76,124.76,124.37,124.51,2300.0,124.76,124.76,124.37,124.51,2300.0
2014-11-13 09:45:00,124.55,124.86,124.55,124.86,2200.0,124.55,124.86,124.55,124.86,2200.0
2014-11-13 09:50:00,124.87,124.97,124.67,124.79,2700.0,124.87,124.97,124.67,124.79,2700.0
2014-11-13 09:55:00,124.89,124.98,124.72,124.91,4800.0,124.89,124.98,124.72,124.91,4800.0
2014-11-13 10:00:00,124.75,124.75,124.47,124.58,4900.0,124.75,124.75,124.47,124.58,4900.0
2014-11-13 10:05:00,124.58,124.88,124.58,124.6,6100.0,124.58,124.88,124.58,124.6,6100.0
2014-11-13 10:10:00,124.68,124.71,124.47,124.57,2900.0,124.68,124.71,124.47,124.57,2900.0
2014-11-13 10:15:00,124.59,124.76,124.54,124.64,2700.0,124.59,124.76,124.54,124.64,2700.0
2014-11-13 10:20:00,124.72,124.72,124.53,124.6,4000.0,124.72,124.72,124.53,124.6,4000.0
2014-11-13 10:25:00,124.64,124.77,124.53,124.54,4200.0,124.64,124.77,124.53,124.54,4200.0
2014-11-13 10:30:00,124.56,124.85,124.56,124.82,9200.0,124.56,124.85,124.56,124.82,9200.0
2014-11-13 10:35:00,124.8,124.82,124.56,124.62,23100.0,124.8,124.82,124.56,124.62,23100.0
2014-11-13 10:40:00,124.62,124.62,124.25,124.26,8400.0,124.62,124.62,124.25,124.26,8400.0
2014-11-13 10:45:00,124.23,124.43,124.21,124.43,5100.0,124.23,124.43,124.21,124.43,5100.0
2014-11-13 10:50:00,124.39,124.39,124.36,124.36,600.0,124.39,124.39,124.36,124.36,600.0
2014-11-13 10:55:00,124.45,124.75,124.44,124.55,11700.0,124.45,124.75,124.44,124.55,11700.0
2014-11-13 11:00:00,124.6,124.72,124.32,124.34,9100.0,124.6,124.72,124.32,124.34,9100.0
2014-11-13 11:05:00,124.33,124.39,124.16,124.22,26600.0,124.33,124.39,124.16,124.22,26600.0
2014-11-13 11:10:00,124.11,124.11,123.95,124.03,6900.0,124.11,124.11,123.95,124.03,6900.0
2014-11-13 11:15:00,124.02,124.13,123.77,124.0,3700.0,124.02,124.13,123.77,124.0,3700.0
2014-11-13 11:20:00,123.95,124.1,123.94,124.1,900.0,123.95,124.1,123.94,124.1,900.0
2014-11-13 11:25:00,124.1,124.11,124.04,124.07,2300.0,124.1,124.11,124.04,124.07,2300.0
2014-11-13 11:30:00,124.05,124.11,123.86,123.94,3800.0,124.05,124.11,123.86,123.94,3800.0
2014-11-13 11:35:00,123.93,123.98,123.75,123.75,9800.0,123.93,123.98,123.75,123.75,9800.0
2014-11-13 11:40:00,123.75,123.76,123.45,123.48,23300.0,123.75,123.76,123.45,123.48,23300.0
2014-11-13 11:45:00,123.47,123.58,123.36,123.48,7000.0,123.47,123.58,123.36,123.48,7000.0
2014-11-13 11:50:00,123.46,123.51,123.45,123.48,4200.0,123.46,123.51,123.45,123.48,4200.0
2014-11-13 11:55:00,123.59,123.68,123.57,123.63,3200.0,123.59,123.68,123.57,123.63,3200.0
2014-11-13 12:00:00,123.66,123.86,123.66,123.79,2700.0,123.66,123.86,123.66,123.79,2700.0
2014-11-13 12:05:00,123.79,123.94,123.76,123.94,5000.0,123.79,123.94,123.76,123.94,5000.0
2014-11-13 12:10:00,124.06,124.21,124.06,124.18,1400.0,124.06,124.21,124.06,124.18,1400.0
2014-11-13 12:15:00,124.14,124.37,124.14,124.25,3100.0,124.14,124.37,124.14,124.25,3100.0
2014-11-13 12:20:00,124.25,124.29,124.12,124.2,8700.0,124.25,124.29,124.12,124.2,8700.0
2014-11-13 12:25:00,124.2,124.24,124.02,124.12,8500.0,124.2,124.24,124.02,124.12,8500.0
2014-11-13 12:30:00,124.13,124.22,124.13,124.2,1500.0,124.13,124.22,124.13,124.2,1500.0
2014-11-13 12:35:00,124.19,124.2,124.1,124.19,7500.0,124.19,124.2,124.1,124.19,7500.0
2014-11-13 12:40:00,124.18,124.41,124.17,124.24,3000.0,124.18,124.41,124.17,124.24,3000.0
2014-11-13 12:45:00,124.24,124.39,124.2,124.28,2900.0,124.24,124.39,124.2,124.28,2900.0
2014-11-13 12:50:00,124.22,124.25,124.21,124.22,500.0,124.22,124.25,124.21,124.22,500.0
2014-11-13 12:55:00,124.22,124.39,124.22,124.39,900.0,124.22,124.39,124.22,124.39,900.0
2014-11-13 13:00:00,124.38,124.38,124.24,124.25,3000.0,124.38,124.38,124.24,124.25,3000.0
2014-11-13 13:05:00,124.25,124.25,124.01,124.02,3200.0,124.25,124.25,124.01,124.02,3200.0
2014-11-13 13:10:00,124.04,124.09,123.95,124.03,3200.0,124.04,124.09,123.95,124.03,3200.0
2014-11-13 13:15:00,124.04,124.04,123.84,123.84,1400.0,124.04,124.04,123.84,123.84,1400.0
2014-11-13 13:20:00,123.87,123.92,123.73,123.76,7000.0,123.87,123.92,123.73,123.76,7000.0
2014-11-13 13:25:00,123.68,123.76,123.65,123.68,1900.0,123.68,123.76,123.65,123.68,1900.0
2014-11-13 13:30:00,123.75,123.75,123.63,123.63,1900.0,123.75,123.75,123.63,123.63,1900.0
2014-11-13 13:35:00,123.66,123.69,123.51,123.69,4500.0,123.66,123.69,123.51,123.69,4500.0
2014-11-13 13:40:00,123.66,123.75,123.62,123.69,3200.0,123.66,123.75,123.62,123.69,3200.0
2014-11-13 13:45:00,123.79,123.88,123.73,123.83,3100.0,123.79,123.88,123.73,123.83,3100.0
2014-11-13 13:50:00,123.82,124.12,123.77,124.03,6800.0,123.82,124.12,123.77,124.03,6800.0
2014-11-13 13:55:00,124.1,124.11,124.02,124.02,2800.0,124.1,124.11,124.02,124.02,2800.0
2014-11-13 14:00:00,124.01,124.13,123.99,124.12,3300.0,124.01,124.13,123.99,124.12,3300.0
2014-11-13 14:05:00,124.08,124.09,123.96,124.09,4400.0,124.08,124.09,123.96,124.09,4400.0
2014-11-13 14:10:00,124.06,124.06,123.86,123.86,3200.0,124.06,124.06,123.86,123.86,3200.0
2014-11-13 14:15:00,123.89,123.89,123.7,123.73,3400.0,123.89,123.89,123.7,123.73,3400.0
2014-11-13 14:20:00,123.67,123.71,123.5,123.5,5500.0,123.67,123.71,123.5,123.5,5500.0
2014-11-13 14:25:00,123.5,123.73,123.44,123.72,3900.0,123.5,123.73,123.44,123.72,3900.0
2014-11-13 14:30:00,123.83,123.97,123.83,123.94,1700.0,123.83,123.97,123.83,123.94,1700.0
2014-11-13 14:35:00,123.94,123.94,123.79,123.79,6300.0,123.94,123.94,123.79,123.79,6300.0
2014-11-13 14:40:00,123.78,123.78,123.61,123.61,2500.0,123.78,123.78,123.61,123.61,2500.0
2014-11-13 14:45:00,123.6,123.87,123.6,123.87,6800.0,123.6,123.87,123.6,123.87,6800.0
2014-11-13 14:50:00,123.94,123.97,123.79,123.79,3700.0,123.94,123.97,123.79,123.79,3700.0
2014-11-13 14:55:00,123.79,123.81,123.61,123.61,3600.0,123.79,123.81,123.61,123.61,3600.0
2014-11-13 15:00:00,123.58,123.6,123.34,123.35,15900.0,123.58,123.6,123.34,123.35,15900.0
2014-11-13 15:05:00,123.3,123.74,123.3,123.74,4600.0,123.3,123.74,123.3,123.74,4600.0
2014-11-13 15:10:00,123.76,123.86,123.75,123.8,2000.0,123.76,123.86,123.75,123.8,2000.0
2014-11-13 15:15:00,123.84,124.0,123.84,124.0,3000.0,123.84,124.0,123.84,124.0,3000.0
2014-11-13 15:20:00,124.01,124.16,124.01,124.16,4400.0,124.01,124.16,124.01,124.16,4400.0
2014-11-13 15:25:00,124.16,124.26,123.91,123.91,14800.0,124.16,124.26,123.91,123.91,14800.0
2014-11-13 15:30:00,123.82,124.02,123.77,123.89,16700.0,123.82,124.02,123.77,123.89,16700.0
2014-11-13 15:35:00,123.89,123.89,123.73,123.73,20200.0,123.89,123.89,123.73,123.73,20200.0
2014-11-13 15:40:00,123.73,123.74,123.47,123.49,20800.0,123.73,123.74,123.47,123.49,20800.0
2014-11-13 15:45:00,123.48,123.9,123.47,123.86,15800.0,123.48,123.9,123.47,123.86,15800.0
2014-11-13 15:50:00,123.89,123.95,123.72,123.75,20500.0,123.89,123.95,123.72,123.75,20500.0
2014-11-13 15:55:00,123.81,123.96,123.75,123.93,29900.0,123.81,123.96,123.75,123.93,29900.0
2014-11-14 09:30:00,123.77,123.97,123.35,123.44,9200.0,123.77,123.97,123.35,123.44,9200.0
2014-11-14 09:35:00,123.21,123.54,123.21,123.45,1100.0,123.21,123.54,123.21,123.45,1100.0
2014-11-14 09:40:00,123.59,123.73,123.35,123.56,2600.0,123.59,123.73,123.35,123.56,2600.0
2014-11-14 09:45:00,123.44,123.7,123.44,123.61,2100.0,123.44,123.7,123.44,123.61,2100.0
2014-11-14 09:50:00,123.45,123.78,123.3,123.67,1700.0,123.45,123.78,123.3,123.67,1700.0
2014-11-14 09:55:00,123.73,123.73,123.43,123.7,1200.0,123.73,123.73,123.43,123.7,1200.0
2014-11-14 10:00:00,123.78,124.08,123.59,124.01,4000.0,123.78,124.08,123.59,124.01,4000.0
2014-11-14 10:05:00,123.76,124.07,123.7,123.75,800.0,123.76,124.07,123.7,123.75,800.0
2014-11-14 10:10:00,123.86,123.86,123.58,123.59,1300.0,123.86,123.86,123.58,123.59,1300.0
2014-11-14 10:15:00,123.59,123.68,123.55,123.68,1500.0,123.59,123.68,123.55,123.68,1500.0
2014-11-14 10:20:00,123.57,123.77,123.57,123.67,5700.0,123.57,123.77,123.57,123.67,5700.0
2014-11-14 10:25:00,123.75,123.94,123.63,123.85,7400.0,123.75,123.94,123.63,123.85,7400.0
2014-11-14 10:30:00,123.83,123.84,123.69,123.69,1100.0,123.83,123.84,123.69,123.69,1100.0
2014-11-14 10:35:00,123.64,124.0,123.57,124.0,9400.0,123.64,124.0,123.57,124.0,9400.0
2014-11-14 10:40:00,123.92,124.05,123.83,123.94,8800.0,123.92,124.05,123.83,123.94,8800.0
2014-11-14 10:45:00,123.96,124.29,123.85,124.29,3700.0,123.96,124.29,123.85,124.29,3700.0
2014-11-14 10:50:00,124.34,124.34,124.23,124.23,300.0,124.34,124.34,124.23,124.23,300.0
2014-11-14 10:55:00,124.34,124.45,124.29,124.34,1600.0,124.34,124.45,124.29,124.34,1600.0
2014-11-14 11:00:00,124.34,124.35,124.26,124.3,1000.0,124.34,124.35,124.26,124.3,1000.0
2014-11-14 11:05:00,124.36,124.67,124.36,124.62,12800.0,124.36,124.67,124.36,124.62,12800.0
2014-11-14 11:10:00,124.49,124.61,124.49,124.6,1100.0,124.49,124.61,124.49,124.6,1100.0
2014-11-14 11:15:00,124.59,124.59,124.51,124.58,600.0,124.59,124.59,124.51,124.58,600.0
2014-11-14 11:20:00,124.64,124.84,124.64,124.84,1600.0,124.64,124.84,124.64,124.84,1600.0
2014-11-14 11:25:00,124.78,124.81,124.66,124.66,2200.0,124.78,124.81,124.66,124.66,2200.0
2014-11-14 11:30:00,124.6,124.69,124.45,124.58,4700.0,124.6,124.69,124.45,124.58,4700.0
2014-11-14 11:35:00,124.47,124.82,124.46,124.82,1700.0,124.47,124.82,124.46,124.82,1700.0
2014-11-14 11:40:00,124.81,124.95,124.73,124.95,3000.0,124.81,124.95,124.73,124.95,3000.0
2014-11-14 11:45:00,124.95,125.05,124.85,124.85,3000.0,124.95,125.05,124.85,124.85,3000.0
2014-11-14 11:50:00,124.85,124.95,124.85,124.94,2700.0,124.85,124.95,124.85,124.94,2700.0
2014-11-14 11:55:00,125.01,125.01,125.01,125.01,100.0,125.01,125.01,125.01,125.01,100.0
2014-11-14 12:00:00,124.97,124.97,124.9,124.95,600.0,124.97,124.97,124.9,124.95,600.0
2014-11-14 12:05:00,124.93,124.93,124.77,124.77,3500.0,124.93,124.93,124.77,124.77,3500.0
2014-11-14 12:10:00,124.82,124.82,124.82,124.82,500.0,124.82,124.82,124.82,124.82,500.0
2014-11-14 12:15:00,124.72,124.72,124.66,124.71,700.0,124.72,124.72,124.66,124.71,700.0
2014-11-14 12:20:00,124.71,124.71,124.67,124.67,300.0,124.71,124.71,124.67,124.67,300.0
2014-11-14 12:25:00,124.76,124.76,124.59,124.68,1200.0,124.76,124.76,124.59,124.68,1200.0
2014-11-14 12:30:00,124.61,124.62,124.43,124.43,500.0,124.61,124.62,124.43,124.43,500.0
2014-11-14 12:35:00,124.43,124.43,124.34,124.34,1000.0,124.43,124.43,124.34,124.34,1000.0
2014-11-14 12:40:00,124.34,124.37,124.34,124.37,2000.0,124.34,124.37,124.34,124.37,2000.0
2014-11-14 12:45:00,124.49,124.5,124.43,124.43,900.0,124.49,124.5,124.43,124.43,900.0
2014-11-14 12:50:00,124.43,124.46,124.32,124.4,1700.0,124.43,124.46,124.32,124.4,1700.0
2014-11-14 12:55:00,124.45,124.45,124.29,124.29,600.0,124.45,124.45,124.29,124.29,600.0
2014-11-14 13:00:00,124.29,124.37,124.23,124.37,2000.0,124.29,124.37,124.23,124.37,2000.0
2014-11-14 13:05:00,124.28,124.39,124.25,124.34,3200.0,124.28,124.39,124.25,124.34,3200.0
2014-11-14 13:10:00,124.39,124.39,124.3,124.3,200.0,124.39,124.39,124.3,124.3,200.0
2014-11-14 13:15:00,124.27,124.65,124.27,124.63,8000.0,124.27,124.65,124.27,124.63,8000.0
2014-11-14 13:20:00,124.64,124.64,124.55,124.63,300.0,124.64,124.64,124.55,124.63,300.0
2014-11-14 13:25:00,124.63,124.74,124.63,124.73,400.0,124.63,124.74,124.63,124.73,400.0
2014-11-14 13:30:00,124.74,124.85,124.68,124.68,2200.0,124.74,124.85,124.68,124.68,2200.0
2014-11-14 13:35:00,124.68,124.8,124.68,124.8,1300.0,124.68,124.8,124.68,124.8,1300.0
2014-11-14 13:40:00,124.81,124.87,124.81,124.87,200.0,124.81,124.87,124.81,124.87,200.0
2014-11-14 13:45:00,124.85,124.85,124.81,124.81,1000.0,124.85,124.85,124.81,124.81,1000.0
2014-11-14 13:50:00,124.77,124.86,124.64,124.77,5400.0,124.77,124.86,124.64,124.77,5400.0
2014-11-14 13:55:00,124.72,124.74,124.63,124.63,1300.0,124.72,124.74,124.63,124.63,1300.0
2014-11-14 14:00:00,124.56,124.56,124.48,124.52,3400.0,124.56,124.56,124.48,124.52,3400.0
2014-11-14 14:05:00,124.42,124.42,124.3,124.3,1400.0,124.42,124.42,124.3,124.3,1400.0
2014-11-14 14:10:00,124.42,124.42,124.3,124.3,1000.0,124.42,124.42,124.3,124.3,1000.0
2014-11-14 14:15:00,124.38,124.53,124.24,124.27,8000.0,124.38,124.53,124.24,124.27,8000.0
2014-11-14 14:20:00,124.3,124.35,124.25,124.28,1900.0,124.3,124.35,124.25,124.28,1900.0
2014-11-14 14:25:00,124.25,124.25,124.24,124.24,200.0,124.25,124.25,124.24,124.24,200.0
2014-11-14 14:30:00,124.23,124.39,124.21,124.3,2200.0,124.23,124.39,124.21,124.3,2200.0
2014-11-14 14:35:00,124.33,124.33,124.25,124.25,400.0,124.33,124.33,124.25,124.25,400.0
2014-11-14 14:40:00,124.23,124.32,124.23,124.25,3800.0,124.23,124.32,124.23,124.25,3800.0
2014-11-14 14:45:00,124.22,124.22,124.06,124.06,3600.0,124.22,124.22,124.06,124.06,3600.0
2014-11-14 14:50:00,124.04,124.06,123.92,123.96,6900.0,124.04,124.06,123.92,123.96,6900.0
2014-11-14 14:55:00,123.98,124.01,123.98,123.99,5500.0,123.98,124.01,123.98,123.99,5500.0
2014-11-14 15:00:00,124.01,124.06,124.01,124.05,1600.0,124.01,124.06,124.01,124.05,1600.0
2014-11-14 15:05:00,124.04,124.07,124.0,124.03,3300.0,124.04,124.07,124.0,124.03,3300.0
2014-11-14 15:10:00,124.02,124.02,123.96,123.96,4400.0,124.02,124.02,123.96,123.96,4400.0
2014-11-14 15:15:00,123.91,123.95,123.81,123.82,2700.0,123.91,123.95,123.81,123.82,2700.0
2014-11-14 15:20:00,123.8,123.85,123.74,123.75,2600.0,123.8,123.85,123.74,123.75,2600.0
2014-11-14 15:25:00,123.75,123.8,123.75,123.79,2700.0,123.75,123.8,123.75,123.79,2700.0
2014-11-14 15:30:00,123.76,124.01,123.75,124.01,6900.0,123.76,124.01,123.75,124.01,6900.0
2014-11-14 15:35:00,124.01,124.04,123.95,123.95,4200.0,124.01,124.04,123.95,123.95,4200.0
2014-11-14 15:40:00,123.96,123.98,123.85,123.92,4700.0,123.96,123.98,123.85,123.92,4700.0
2014-11-14 15:45:00,123.91,123.93,123.81,123.83,8200.0,123.91,123.93,123.81,123.83,8200.0
2014-11-14 15:50:00,123.87,123.91,123.78,123.84,14900.0,123.87,123.91,123.78,123.84,14900.0
2014-11-14 15:55:00,123.83,123.86,123.7,123.74,26800.0,123.83,123.86,123.7,123.74,26800.0
2014-11-17 09:30:00,123.36,123.6,123.0,123.41,11400.0,123.36,123.6,123.0,123.41,11400.0
2014-11-17 09:35:00,123.66,123.89,123.3,123.49,3700.0,123.66,123.89,123.3,123.49,3700.0
2014-11-17 09:40:00,123.47,124.0,122.94,124.0,13300.0,123.47,124.0,122.94,124.0,13300.0
2014-11-17 09:45:00,123.83,123.95,123.53,123.53,7200.0,123.83,123.95,123.53,123.53,7200.0
2014-11-17 09:50:00,123.52,123.52,122.75,122.75,4900.0,123.52,123.52,122.75,122.75,4900.0
2014-11-17 09:55:00,122.75,123.4,122.73,123.4,6300.0,122.75,123.4,122.73,123.4,6300.0
2014-11-17 10:00:00,123.4,123.49,123.16,123.16,3200.0,123.4,123.49,123.16,123.16,3200.0
2014-11-17 10:05:00,123.15,123.15,122.52,122.68,7400.0,123.15,123.15,122.52,122.68,7400.0
2014-11-17 10:10:00,122.68,122.86,122.61,122.86,3200.0,122.68,122.86,122.61,122.86,3200.0
2014-11-17 10:15:00,122.92,122.98,122.69,122.78,8800.0,122.92,122.98,122.69,122.78,8800.0
2014-11-17 10:20:00,122.73,122.79,122.39,122.79,11400.0,122.73,122.79,122.39,122.79,11400.0
2014-11-17 10:25:00,122.85,123.09,122.76,123.0,2300.0,122.85,123.09,122.76,123.0,2300.0
2014-11-17 10:30:00,122.97,122.97,122.85,122.85,5900.0,122.97,122.97,122.85,122.85,5900.0
2014-11-17 10:35:00,122.89,122.93,122.79,122.93,9700.0,122.89,122.93,122.79,122.93,9700.0
2014-11-17 10:40:00,122.95,123.22,122.92,123.16,5800.0,122.95,123.22,122.92,123.16,5800.0
2014-11-17 10:45:00,123.14,123.46,123.14,123.46,4800.0,123.14,123.46,123.14,123.46,4800.0
2014-11-17 10:50:00,123.41,123.59,123.33,123.59,9000.0,123.41,123.59,123.33,123.59,9000.0
2014-11-17 10:55:00,123.57,124.0,123.55,123.93,8200.0,123.57,124.0,123.55,123.93,8200.0
2014-11-17 11:00:00,124.0,124.06,123.84,124.05,14700.0,124.0,124.06,123.84,124.05,14700.0
2014-11-17 11:05:00,124.01,124.25,123.51,123.67,15400.0,124.01,124.25,123.51,123.67,15400.0
2014-11-17 11:10:00,123.59,123.67,123.44,123.61,3800.0,123.59,123.67,123.44,123.61,3800.0
2014-11-17 11:15:00,123.53,123.92,123.52,123.92,2600.0,123.53,123.92,123.52,123.92,2600.0
2014-11-17 11:20:00,123.95,124.03,123.79,123.84,9700.0,123.95,124.03,123.79,123.84,9700.0
2014-11-17 11:25:00,123.84,123.96,123.67,123.78,7100.0,123.84,123.96,123.67,123.78,7100.0
2014-11-17 11:30:00,123.77,123.93,123.72,123.8,5300.0,123.77,123.93,123.72,123.8,5300.0
2014-11-17 11:35:00,123.82,123.92,123.67,123.7,5700.0,123.82,123.92,123.67,123.7,5700.0
2014-11-17 11:40:00,123.65,123.81,123.65,123.7,7100.0,123.65,123.81,123.65,123.7,7100.0
2014-11-17 11:45:00,123.67,124.04,123.66,123.97,5800.0,123.67,124.04,123.66,123.97,5800.0
2014-11-17 11:50:00,123.99,124.3,123.89,124.28,6700.0,123.99,124.3,123.89,124.28,6700.0
2014-11-17 11:55:00,124.29,124.29,123.85,123.85,7000.0,124.29,124.29,123.85,123.85,7000.0
2014-11-17 12:00:00,123.9,123.96,123.8,123.9,9500.0,123.9,123.96,123.8,123.9,9500.0
2014-11-17 12:05:00,123.89,124.04,123.88,123.88,5600.0,123.89,124.04,123.88,123.88,5600.0
2014-11-17 12:10:00,123.91,123.96,123.86,123.91,5400.0,123.91,123.96,123.86,123.91,5400.0
2014-11-17 12:15:00,123.92,124.01,123.82,124.01,3700.0,123.92,124.01,123.82,124.01,3700.0
2014-11-17 12:20:00,124.03,124.08,123.86,124.0,4800.0,124.03,124.08,123.86,124.0,4800.0
2014-11-17 12:25:00,124.05,124.25,123.97,124.25,4700.0,124.05,124.25,123.97,124.25,4700.0
2014-11-17 12:30:00,124.26,124.58,124.26,124.58,3800.0,124.26,124.58,124.26,124.58,3800.0
2014-11-17 12:35:00,124.59,124.64,124.51,124.52,5600.0,124.59,124.64,124.51,124.52,5600.0
2014-11-17 12:40:00,124.51,124.65,124.38,124.38,4000.0,124.51,124.65,124.38,124.38,4000.0
2014-11-17 12:45:00,124.42,124.45,124.36,124.41,2900.0,124.42,124.45,124.36,124.41,2900.0
2014-11-17 12:50:00,124.43,124.69,124.43,124.6,5200.0,124.43,124.69,124.43,124.6,5200.0
2014-11-17 12:55:00,124.56,124.74,124.55,124.55,3200.0,124.56,124.74,124.55,124.55,3200.0
2014-11-17 13:00:00,124.52,124.74,124.51,124.72,3800.0,124.52,124.74,124.51,124.72,3800.0
2014-11-17 13:05:00,124.73,124.82,124.58,124.71,5300.0,124.73,124.82,124.58,124.71,5300.0
2014-11-17 13:10:00,124.63,124.83,124.48,124.8,5200.0,124.63,124.83,124.48,124.8,5200.0
2014-11-17 13:15:00,124.75,124.9,124.66,124.82,6100.0,124.75,124.9,124.66,124.82,6100.0
2014-11-17 13:20:00,124.77,124.92,124.76,124.92,3200.0,124.77,124.92,124.76,124.92,3200.0
2014-11-17 13:25:00,124.92,124.92,124.64,124.65,4000.0,124.92,124.92,124.64,124.65,4000.0
2014-11-17 13:30:00,124.66,124.84,124.66,124.82,2700.0,124.66,124.84,124.66,124.82,2700.0
2014-11-17 13:35:00,124.81,124.86,124.79,124.84,4800.0,124.81,124.86,124.79,124.84,4800.0
2014-11-17 13:40:00,124.91,125.09,124.86,125.04,4800.0,124.91,125.09,124.86,125.04,4800.0
2014-11-17 13:45:00,125.04,125.1,124.64,124.64,8100.0,125.04,125.1,124.64,124.64,8100.0
2014-11-17 13:50:00,124.64,124.66,124.47,124.47,4300.0,124.64,124.66,124.47,124.47,4300.0
2014-11-17 13:55:00,124.47,124.63,124.47,124.63,2300.0,124.47,124.63,124.47,124.63,2300.0
2014-11-17 14:00:00,124.65,124.97,124.65,124.81,7500.0,124.65,124.97,124.65,124.81,7500.0
2014-11-17 14:05:00,124.81,124.81,124.54,124.63,4200.0,124.81,124.81,124.54,124.63,4200.0
2014-11-17 14:10:00,124.6,124.61,124.52,124.54,3300.0,124.6,124.61,124.52,124.54,3300.0
2014-11-17 14:15:00,124.54,124.55,124.47,124.52,2500.0,124.54,124.55,124.47,124.52,2500.0
2014-11-17 14:20:00,124.55,124.57,124.45,124.5,4500.0,124.55,124.57,124.45,124.5,4500.0
2014-11-17 14:25:00,124.54,124.57,124.39,124.39,5200.0,124.54,124.57,124.39,124.39,5200.0
2014-11-17 14:30:00,124.41,124.64,124.36,124.63,2900.0,124.41,124.64,124.36,124.63,2900.0
2014-11-17 14:35:00,124.63,124.81,124.59,124.7,6900.0,124.63,124.81,124.59,124.7,6900.0
2014-11-17 14:40:00,124.74,124.84,124.67,124.76,10600.0,124.74,124.84,124.67,124.76,10600.0
2014-11-17 14:45:00,124.79,124.79,124.71,124.75,5700.0,124.79,124.79,124.71,124.75,5700.0
2014-11-17 14:50:00,124.75,124.81,124.71,124.8,6000.0,124.75,124.81,124.71,124.8,6000.0
2014-11-17 14:55:00,124.8,124.99,124.76,124.95,9600.0,124.8,124.99,124.76,124.95,9600.0
2014-11-17 15:00:00,124.95,125.1,124.93,125.1,8400.0,124.95,125.1,124.93,125.1,8400.0
2014-11-17 15:05:00,125.1,125.18,125.0,125.18,8300.0,125.1,125.18,125.0,125.18,8300.0
2014-11-17 15:10:00,125.19,125.19,124.97,125.01,13900.0,125.19,125.19,124.97,125.01,13900.0
2014-11-17 15:15:00,125.0,125.0,124.81,124.81,12100.0,125.0,125.0,124.81,124.81,12100.0
2014-11-17 15:20:00,124.77,124.79,124.66,124.66,9300.0,124.77,124.79,124.66,124.66,9300.0
2014-11-17 15:25:00,124.66,124.79,124.64,124.64,14000.0,124.66,124.79,124.64,124.64,14000.0
2014-11-17 15:30:00,124.65,124.65,124.48,124.52,11900.0,124.65,124.65,124.48,124.52,11900.0
2014-11-17 15:35:00,124.52,124.52,123.99,123.99,33200.0,124.52,124.52,123.99,123.99,33200.0
2014-11-17 15:40:00,124.02,124.11,123.84,123.87,13600.0,124.02,124.11,123.84,123.87,13600.0
2014-11-17 15:45:00,123.85,124.1,123.85,124.08,19700.0,123.85,124.1,123.85,124.08,19700.0
2014-11-17 15:50:00,124.1,124.32,124.1,124.32,23100.0,124.1,124.32,124.1,124.32,23100.0
2014-11-17 15:55:00,124.32,124.42,124.14,124.2,32900.0,124.32,124.42,124.14,124.2,32900.0
2014-11-18 09:30:00,124.2,124.25,123.53,124.2,4400.0,124.2,124.25,123.53,124.2,4400.0
2014-11-18 09:35:00,124.21,125.05,124.21,125.05,2800.0,124.21,125.05,124.21,125.05,2800.0
2014-11-18 09:40:00,125.01,125.05,124.85,125.05,4800.0,125.01,125.05,124.85,125.05,4800.0
2014-11-18 09:45:00,125.03,125.09,124.54,124.76,5500.0,125.03,125.09,124.54,124.76,5500.0
2014-11-18 09:50:00,124.83,125.12,124.7,124.98,6300.0,124.83,125.12,124.7,124.98,6300.0
2014-11-18 09:55:00,124.83,125.07,124.75,124.88,17300.0,124.83,125.07,124.75,124.88,17300.0
2014-11-18 10:00:00,125.11,125.11,124.42,124.47,2800.0,125.11,125.11,124.42,124.47,2800.0
2014-11-18 10:05:00,124.47,124.52,124.33,124.33,2900.0,124.47,124.52,124.33,124.33,2900.0
2014-11-18 10:10:00,124.45,124.74,124.33,124.74,4800.0,124.45,124.74,124.33,124.74,4800.0
2014-11-18 10:15:00,124.68,124.74,124.54,124.57,3100.0,124.68,124.74,124.54,124.57,3100.0
2014-11-18 10:20:00,124.55,124.62,124.47,124.52,6400.0,124.55,124.62,124.47,124.52,6400.0
2014-11-18 10:25:00,124.53,124.53,124.27,124.27,2800.0,124.53,124.53,124.27,124.27,2800.0
2014-11-18 10:30:00,124.35,124.47,124.21,124.4,3700.0,124.35,124.47,124.21,124.4,3700.0
2014-11-18 10:35:00,124.33,124.34,123.98,124.11,14900.0,124.33,124.34,123.98,124.11,14900.0
2014-11-18 10:40:00,124.12,124.26,124.12,124.26,2700.0,124.12,124.26,124.12,124.26,2700.0
2014-11-18 10:45:00,124.29,124.34,124.28,124.32,3200.0,124.29,124.34,124.28,124.32,3200.0
2014-11-18 10:50:00,124.27,124.35,124.26,124.34,2800.0,124.27,124.35,124.26,124.34,2800.0
2014-11-18 10:55:00,124.33,124.35,124.23,124.24,4100.0,124.33,124.35,124.23,124.24,4100.0
2014-11-18 11:00:00,124.26,124.26,123.91,123.91,1900.0,124.26,124.26,123.91,123.91,1900.0
2014-11-18 11:05:00,123.95,124.08,123.83,124.08,9300.0,123.95,124.08,123.83,124.08,9300.0
2014-11-18 11:10:00,124.07,124.07,123.93,123.97,5400.0,124.07,124.07,123.93,123.97,5400.0
2014-11-18 11:15:00,123.96,124.03,123.83,123.83,4000.0,123.96,124.03,123.83,123.83,4000.0
2014-11-18 11:20:00,123.89,123.9,123.79,123.88,3100.0,123.89,123.9,123.79,123.88,3100.0
2014-11-18 11:25:00,123.9,123.91,123.81,123.89,4200.0,123.9,123.91,123.81,123.89,4200.0
2014-11-18 11:30:00,123.91,123.97,123.86,123.86,3700.0,123.91,123.97,123.86,123.86,3700.0
2014-11-18 11:35:00,123.94,123.94,123.78,123.78,2200.0,123.94,123.94,123.78,123.78,2200.0
2014-11-18 11:40:00,123.87,123.95,123.87,123.92,3400.0,123.87,123.95,123.87,123.92,3400.0
2014-11-18 11:45:00,123.79,123.85,123.78,123.8,2700.0,123.79,123.85,123.78,123.8,2700.0
2014-11-18 11:50:00,123.81,123.82,123.75,123.81,7600.0,123.81,123.82,123.75,123.81,7600.0
2014-11-18 11:55:00,123.8,123.87,123.8,123.8,2100.0,123.8,123.87,123.8,123.8,2100.0
2014-11-18 12:00:00,123.79,124.01,123.79,123.96,8900.0,123.79,124.01,123.79,123.96,8900.0
2014-11-18 12:05:00,123.96,124.18,123.95,124.18,7900.0,123.96,124.18,123.95,124.18,7900.0
2014-11-18 12:10:00,124.18,124.32,124.18,124.31,3300.0,124.18,124.32,124.18,124.31,3300.0
2014-11-18 12:15:00,124.4,124.4,124.39,124.4,100.0,124.4,124.4,124.39,124.4,100.0
2014-11-18 12:20:00,124.3,124.42,124.3,124.42,2600.0,124.3,124.42,124.3,124.42,2600.0
2014-11-18 12:25:00,124.49,124.5,124.4,124.49,2200.0,124.49,124.5,124.4,124.49,2200.0
2014-11-18 12:30:00,124.33,124.33,124.21,124.21,400.0,124.33,124.33,124.21,124.21,400.0
2014-11-18 12:35:00,124.16,124.23,124.03,124.23,2400.0,124.16,124.23,124.03,124.23,2400.0
2014-11-18 12:40:00,124.29,124.29,124.16,124.2,5700.0,124.29,124.29,124.16,124.2,5700.0
2014-11-18 12:45:00,124.24,124.26,124.11,124.22,4300.0,124.24,124.26,124.11,124.22,4300.0
2014-11-18 12:50:00,124.27,124.3,124.15,124.21,6300.0,124.27,124.3,124.15,124.21,6300.0
2014-11-18 12:55:00,124.27,124.37,124.27,124.34,2000.0,124.27,124.37,124.27,124.34,2000.0
2014-11-18 13:00:00,124.35,124.36,124.26,124.3,4100.0,124.35,124.36,124.26,124.3,4100.0
2014-11-18 13:05:00,124.33,124.55,124.32,124.55,4300.0,124.33,124.55,124.32,124.55,4300.0
2014-11-18 13:10:00,124.49,124.49,124.49,124.49,100.0,124.49,124.49,124.49,124.49,100.0
2014-11-18 13:15:00,124.55,124.58,124.55,124.58,500.0,124.55,124.58,124.55,124.58,500.0
2014-11-18 13:20:00,124.63,124.7,124.63,124.69,400.0,124.63,124.7,124.63,124.69,400.0
2014-11-18 13:25:00,124.7,124.7,124.61,124.65,1600.0,124.7,124.7,124.61,124.65,1600.0
2014-11-18 13:30:00,124.65,124.68,124.6,124.68,2800.0,124.65,124.68,124.6,124.68,2800.0
2014-11-18 13:35:00,124.68,124.68,124.68,124.68,0.0,124.68,124.68,124.68,124.68,0.0
2014-11-18 13:40:00,124.75,124.76,124.65,124.75,1100.0,124.75,124.76,124.65,124.75,1100.0
2014-11-18 13:45:00,124.75,124.76,124.71,124.71,700.0,124.75,124.76,124.71,124.71,700.0
2014-11-18 13:50:00,124.64,124.7,124.61,124.7,29100.0,124.64,124.7,124.61,124.7,29100.0
2014-11-18 13:55:00,124.62,124.69,124.47,124.47,9100.0,124.62,124.69,124.47,124.47,9100.0
2014-11-18 14:00:00,124.49,124.53,124.45,124.45,21800.0,124.49,124.53,124.45,124.45,21800.0
2014-11-18 14:05:00,124.45,124.54,124.42,124.54,2600.0,124.45,124.54,124.42,124.54,2600.0
2014-11-18 14:10:00,124.53,124.69,124.51,124.69,7400.0,124.53,124.69,124.51,124.69,7400.0
2014-11-18 14:15:00,124.72,124.88,124.64,124.84,5400.0,124.72,124.88,124.64,124.84,5400.0
2014-11-18 14:20:00,124.9,124.98,124.85,124.97,1800.0,124.9,124.98,124.85,124.97,1800.0
2014-11-18 14:25:00,124.94,124.96,124.91,124.91,3700.0,124.94,124.96,124.91,124.91,3700.0
2014-11-18 14:30:00,124.87,124.92,124.82,124.87,2700.0,124.87,124.92,124.82,124.87,2700.0
2014-11-18 14:35:00,124.84,125.03,124.77,125.02,11700.0,124.84,125.03,124.77,125.02,11700.0
2014-11-18 14:40:00,125.03,125.03,124.95,125.01,4600.0,125.03,125.03,124.95,125.01,4600.0
2014-11-18 14:45:00,125.01,125.05,124.96,125.05,3200.0,125.01,125.05,124.96,125.05,3200.0
2014-11-18 14:50:00,125.05,125.06,124.96,125.0,4400.0,125.05,125.06,124.96,125.0,4400.0
2014-11-18 14:55:00,124.99,125.0,124.92,124.98,4000.0,124.99,125.0,124.92,124.98,4000.0
2014-11-18 15:00:00,124.98,125.1,124.97,125.05,9100.0,124.98,125.1,124.97,125.05,9100.0
2014-11-18 15:05:00,125.05,125.1,124.99,125.07,4200.0,125.05,125.1,124.99,125.07,4200.0
2014-11-18 15:10:00,125.12,125.14,125.04,125.04,5300.0,125.12,125.14,125.04,125.04,5300.0
2014-11-18 15:15:00,125.03,125.07,124.97,125.01,5300.0,125.03,125.07,124.97,125.01,5300.0
2014-11-18 15:20:00,124.97,125.06,124.97,125.05,3000.0,124.97,125.06,124.97,125.05,3000.0
2014-11-18 15:25:00,125.06,125.13,125.0,125.13,8800.0,125.06,125.13,125.0,125.13,8800.0
2014-11-18 15:30:00,125.1,125.13,125.02,125.02,13200.0,125.1,125.13,125.02,125.02,13200.0
2014-11-18 15:35:00,125.04,125.17,125.01,125.05,15100.0,125.04,125.17,125.01,125.05,15100.0
2014-11-18 15:40:00,125.05,125.1,125.01,125.06,16000.0,125.05,125.1,125.01,125.06,16000.0
2014-11-18 15:45:00,125.02,125.02,124.77,124.79,11500.0,125.02,125.02,124.77,124.79,11500.0
2014-11-18 15:50:00,124.76,124.77,124.65,124.75,29000.0,124.76,124.77,124.65,124.75,29000.0
2014-11-18 15:55:00,124.75,125.01,124.75,124.96,34300.0,124.75,125.01,124.75,124.96,34300.0
2014-11-19 09:30:00,124.28,125.75,124.28,125.0,14500.0,124.28,125.75,124.28,125.0,14500.0
2014-11-19 09:35:00,125.37,125.75,124.99,125.08,22000.0,125.37,125.75,124.99,125.08,22000.0
2014-11-19 09:40:00,125.05,125.58,124.9,125.44,18300.0,125.05,125.58,124.9,125.44,18300.0
2014-11-19 09:45:00,125.41,125.95,125.32,125.71,13100.0,125.41,125.95,125.32,125.71,13100.0
2014-11-19 09:50:00,125.69,125.77,125.5,125.62,7200.0,125.69,125.77,125.5,125.62,7200.0
2014-11-19 09:55:00,125.5,126.54,125.5,126.1,17200.0,125.5,126.54,125.5,126.1,17200.0
2014-11-19 10:00:00,126.12,126.3,125.93,126.03,16000.0,126.12,126.3,125.93,126.03,16000.0
2014-11-19 10:05:00,126.08,126.08,125.84,125.95,22600.0,126.08,126.08,125.84,125.95,22600.0
2014-11-19 10:10:00,126.02,126.16,125.94,126.15,5600.0,126.02,126.16,125.94,126.15,5600.0
2014-11-19 10:15:00,126.11,126.42,126.05,126.34,40400.0,126.11,126.42,126.05,126.34,40400.0
2014-11-19 10:20:00,126.28,126.77,126.28,126.73,16300.0,126.28,126.77,126.28,126.73,16300.0
2014-11-19 10:25:00,126.73,127.05,126.5,126.5,16400.0,126.73,127.05,126.5,126.5,16400.0
2014-11-19 10:30:00,126.56,126.76,126.44,126.62,4300.0,126.56,126.76,126.44,126.62,4300.0
2014-11-19 10:35:00,126.47,126.56,126.36,126.5,11600.0,126.47,126.56,126.36,126.5,11600.0
2014-11-19 10:40:00,126.5,126.63,126.3,126.37,5100.0,126.5,126.63,126.3,126.37,5100.0
2014-11-19 10:45:00,126.41,126.46,126.01,126.1,5200.0,126.41,126.46,126.01,126.1,5200.0
2014-11-19 10:50:00,126.05,126.34,125.87,126.33,10400.0,126.05,126.34,125.87,126.33,10400.0
2014-11-19 10:55:00,126.15,126.44,126.1,126.17,5600.0,126.15,126.44,126.1,126.17,5600.0
2014-11-19 11:00:00,126.07,126.19,125.87,126.19,5800.0,126.07,126.19,125.87,126.19,5800.0
2014-11-19 11:05:00,126.17,126.66,126.17,126.46,18000.0,126.17,126.66,126.17,126.46,18000.0
2014-11-19 11:10:00,126.56,126.7,126.3,126.69,23700.0,126.56,126.7,126.3,126.69,23700.0
2014-11-19 11:15:00,126.73,127.18,126.67,127.06,27200.0,126.73,127.18,126.67,127.06,27200.0
2014-11-19 11:20:00,127.13,127.13,126.75,126.79,3300.0,127.13,127.13,126.75,126.79,3300.0
2014-11-19 11:25:00,126.83,126.9,126.61,126.66,11800.0,126.83,126.9,126.61,126.66,11800.0
2014-11-19 11:30:00,126.6,126.87,126.6,126.83,3600.0,126.6,126.87,126.6,126.83,3600.0
2014-11-19 11:35:00,126.82,126.87,126.72,126.81,1700.0,126.82,126.87,126.72,126.81,1700.0
2014-11-19 11:40:00,126.82,127.11,126.81,126.87,11300.0,126.82,127.11,126.81,126.87,11300.0
2014-11-19 11:45:00,126.87,127.27,126.87,127.27,4700.0,126.87,127.27,126.87,127.27,4700.0
2014-11-19 11:50:00,127.25,127.5,127.23,127.45,8500.0,127.25,127.5,127.23,127.45,8500.0
2014-11-19 11:55:00,127.47,127.83,127.35,127.68,11500.0,127.47,127.83,127.35,127.68,11500.0
2014-11-19 12:00:00,127.68,127.83,127.57,127.62,6900.0,127.68,127.83,127.57,127.62,6900.0
2014-11-19 12:05:00,127.61,128.0,127.61,127.93,10500.0,127.61,128.0,127.61,127.93,10500.0
2014-11-19 12:10:00,127.93,128.15,127.93,128.03,8600.0,127.93,128.15,127.93,128.03,8600.0
2014-11-19 12:15:00,128.02,128.39,128.02,128.35,11600.0,128.02,128.39,128.02,128.35,11600.0
2014-11-19 12:20:00,128.32,128.37,128.15,128.36,12100.0,128.32,128.37,128.15,128.36,12100.0
2014-11-19 12:25:00,128.34,129.01,128.34,128.84,36200.0,128.34,129.01,128.34,128.84,36200.0
2014-11-19 12:30:00,128.84,129.34,128.84,129.31,41500.0,128.84,129.34,128.84,129.31,41500.0
2014-11-19 12:35:00,129.29,129.47,128.63,128.68,23100.0,129.29,129.47,128.63,128.68,23100.0
2014-11-19 12:40:00,128.81,129.03,128.72,128.83,3600.0,128.81,129.03,128.72,128.83,3600.0
2014-11-19 12:45:00,128.75,128.76,128.22,128.44,8800.0,128.75,128.76,128.22,128.44,8800.0
2014-11-19 12:50:00,128.38,128.51,128.3,128.35,4600.0,128.38,128.51,128.3,128.35,4600.0
2014-11-19 12:55:00,128.32,128.52,128.25,128.38,6700.0,128.32,128.52,128.25,128.38,6700.0
2014-11-19 13:00:00,128.41,128.49,128.33,128.37,3200.0,128.41,128.49,128.33,128.37,3200.0
2014-11-19 13:05:00,128.33,128.41,128.03,128.15,9500.0,128.33,128.41,128.03,128.15,9500.0
2014-11-19 13:10:00,128.15,128.46,128.14,128.45,5600.0,128.15,128.46,128.14,128.45,5600.0
2014-11-19 13:15:00,128.4,128.42,127.89,128.03,9900.0,128.4,128.42,127.89,128.03,9900.0
2014-11-19 13:20:00,128.04,128.04,127.72,127.83,5200.0,128.04,128.04,127.72,127.83,5200.0
2014-11-19 13:25:00,127.86,127.98,127.51,127.51,5400.0,127.86,127.98,127.51,127.51,5400.0
2014-11-19 13:30:00,127.51,127.77,127.44,127.48,3200.0,127.51,127.77,127.44,127.48,3200.0
2014-11-19 13:35:00,127.5,127.63,127.35,127.35,4600.0,127.5,127.63,127.35,127.35,4600.0
2014-11-19 13:40:00,127.43,127.58,127.37,127.58,5800.0,127.43,127.58,127.37,127.58,5800.0
2014-11-19 13:45:00,127.57,127.64,127.45,127.6,3300.0,127.57,127.64,127.45,127.6,3300.0
2014-11-19 13:50:00,127.59,127.84,127.58,127.84,4200.0,127.59,127.84,127.58,127.84,4200.0
2014-11-19 13:55:00,127.89,127.91,127.55,127.57,3500.0,127.89,127.91,127.55,127.57,3500.0
2014-11-19 14:00:00,127.57,128.17,127.57,128.0,4400.0,127.57,128.17,127.57,128.0,4400.0
2014-11-19 14:05:00,127.93,128.08,127.86,128.03,19700.0,127.93,128.08,127.86,128.03,19700.0
2014-11-19 14:10:00,127.94,127.96,127.54,127.75,11200.0,127.94,127.96,127.54,127.75,11200.0
2014-11-19 14:15:00,127.63,127.9,127.63,127.88,5600.0,127.63,127.9,127.63,127.88,5600.0
2014-11-19 14:20:00,127.88,127.88,127.43,127.43,5900.0,127.88,127.88,127.43,127.43,5900.0
2014-11-19 14:25:00,127.46,127.65,127.46,127.65,1300.0,127.46,127.65,127.46,127.65,1300.0
2014-11-19 14:30:00,127.58,127.66,127.54,127.66,1500.0,127.58,127.66,127.54,127.66,1500.0
2014-11-19 14:35:00,127.56,127.57,127.28,127.42,3800.0,127.56,127.57,127.28,127.42,3800.0
2014-11-19 14:40:00,127.34,127.41,127.32,127.33,1400.0,127.34,127.41,127.32,127.33,1400.0
2014-11-19 14:45:00,127.27,127.36,127.17,127.22,2900.0,127.27,127.36,127.17,127.22,2900.0
2014-11-19 14:50:00,127.16,127.46,127.15,127.44,4200.0,127.16,127.46,127.15,127.44,4200.0
2014-11-19 14:55:00,127.47,127.83,127.47,127.7,5900.0,127.47,127.83,127.47,127.7,5900.0
2014-11-19 15:00:00,127.69,127.69,127.57,127.57,3400.0,127.69,127.69,127.57,127.57,3400.0
2014-11-19 15:05:00,127.57,127.64,127.43,127.46,8300.0,127.57,127.64,127.43,127.46,8300.0
2014-11-19 15:10:00,127.4,127.46,127.37,127.44,11100.0,127.4,127.46,127.37,127.44,11100.0
2014-11-19 15:15:00,127.45,127.47,127.45,127.46,8800.0,127.45,127.47,127.45,127.46,8800.0
2014-11-19 15:20:00,127.47,127.65,127.47,127.5,11100.0,127.47,127.65,127.47,127.5,11100.0
2014-11-19 15:25:00,127.54,127.58,127.41,127.41,11300.0,127.54,127.58,127.41,127.41,11300.0
2014-11-19 15:30:00,127.43,127.44,127.31,127.4,8500.0,127.43,127.44,127.31,127.4,8500.0
2014-11-19 15:35:00,127.39,127.57,127.39,127.55,15100.0,127.39,127.57,127.39,127.55,15100.0
2014-11-19 15:40:00,127.55,127.56,127.4,127.48,12300.0,127.55,127.56,127.4,127.48,12300.0
2014-11-19 15:45:00,127.48,127.52,127.4,127.4,18500.0,127.48,127.52,127.4,127.4,18500.0
2014-11-19 15:50:00,127.4,127.4,127.31,127.34,26400.0,127.4,127.4,127.31,127.34,26400.0
2014-11-19 15:55:00,127.34,127.34,127.2,127.26,29600.0,127.34,127.34,127.2,127.26,29600.0
2014-11-20 09:30:00,127.19,127.21,127.07,127.13,3800.0,127.19,127.21,127.07,127.13,3800.0
2014-11-20 09:35:00,127.18,127.25,126.85,126.92,4100.0,127.18,127.25,126.85,126.92,4100.0
2014-11-20 09:40:00,126.86,127.35,126.86,127.22,5400.0,126.86,127.35,126.86,127.22,5400.0
2014-11-20 09:45:00,127.14,127.5,126.86,127.5,8500.0,127.14,127.5,126.86,127.5,8500.0
2014-11-20 09:50:00,127.76,127.83,127.65,127.74,4600.0,127.76,127.83,127.65,127.74,4600.0
2014-11-20 09:55:00,127.7,127.8,127.38,127.47,5400.0,127.7,127.8,127.38,127.47,5400.0
2014-11-20 10:00:00,127.51,127.61,127.37,127.43,6200.0,127.51,127.61,127.37,127.43,6200.0
2014-11-20 10:05:00,127.54,127.65,127.49,127.53,3100.0,127.54,127.65,127.49,127.53,3100.0
2014-11-20 10:10:00,127.51,127.63,127.42,127.55,11500.0,127.51,127.63,127.42,127.55,11500.0
2014-11-20 10:15:00,127.54,127.64,127.39,127.58,12800.0,127.54,127.64,127.39,127.58,12800.0
2014-11-20 10:20:00,127.61,127.67,127.41,127.67,9700.0,127.61,127.67,127.41,127.67,9700.0
2014-11-20 10:25:00,127.68,127.87,127.67,127.87,2300.0,127.68,127.87,127.67,127.87,2300.0
2014-11-20 10:30:00,127.88,128.24,127.88,128.12,3200.0,127.88,128.24,127.88,128.12,3200.0
2014-11-20 10:35:00,128.13,128.32,128.05,128.21,5500.0,128.13,128.32,128.05,128.21,5500.0
2014-11-20 10:40:00,128.08,128.28,128.08,128.14,2500.0,128.08,128.28,128.08,128.14,2500.0
2014-11-20 10:45:00,128.22,128.3,128.0,128.07,3000.0,128.22,128.3,128.0,128.07,3000.0
2014-11-20 10:50:00,128.05,128.05,127.73,127.73,2400.0,128.05,128.05,127.73,127.73,2400.0
2014-11-20 10:55:00,127.7,127.7,127.42,127.69,4400.0,127.7,127.7,127.42,127.69,4400.0
2014-11-20 11:00:00,127.69,127.99,127.69,127.99,2200.0,127.69,127.99,127.69,127.99,2200.0
2014-11-20 11:05:00,127.95,128.08,127.83,128.08,5000.0,127.95,128.08,127.83,128.08,5000.0
2014-11-20 11:10:00,128.08,128.2,127.96,127.96,2500.0,128.08,128.2,127.96,127.96,2500.0
2014-11-20 11:15:00,127.9,127.95,127.87,127.94,500.0,127.9,127.95,127.87,127.94,500.0
2014-11-20 11:20:00,127.93,127.94,127.83,127.86,3300.0,127.93,127.94,127.83,127.86,3300.0
2014-11-20 11:25:00,127.85,127.86,127.69,127.73,2700.0,127.85,127.86,127.69,127.73,2700.0
2014-11-20 11:30:00,127.84,127.9,127.75,127.84,7900.0,127.84,127.9,127.75,127.84,7900.0
2014-11-20 11:35:00,127.84,127.97,127.84,127.89,6700.0,127.84,127.97,127.84,127.89,6700.0
2014-11-20 11:40:00,127.93,127.97,127.87,127.93,5800.0,127.93,127.97,127.87,127.93,5800.0
2014-11-20 11:45:00,127.88,128.01,127.85,127.96,1600.0,127.88,128.01,127.85,127.96,1600.0
2014-11-20 11:50:00,128.02,128.02,127.8,127.83,6300.0,128.02,128.02,127.8,127.83,6300.0
2014-11-20 11:55:00,127.81,127.88,127.7,127.7,4200.0,127.81,127.88,127.7,127.7,4200.0
2014-11-20 12:00:00,127.76,127.77,127.68,127.73,2900.0,127.76,127.77,127.68,127.73,2900.0
2014-11-20 12:05:00,127.79,127.85,127.73,127.82,2000.0,127.79,127.85,127.73,127.82,2000.0
2014-11-20 12:10:00,127.79,127.83,127.73,127.73,400.0,127.79,127.83,127.73,127.73,400.0
2014-11-20 12:15:00,127.73,127.73,127.5,127.55,3200.0,127.73,127.73,127.5,127.55,3200.0
2014-11-20 12:20:00,127.55,127.59,127.54,127.59,700.0,127.55,127.59,127.54,127.59,700.0
2014-11-20 12:25:00,127.56,127.79,127.49,127.67,4000.0,127.56,127.79,127.49,127.67,4000.0
2014-11-20 12:30:00,127.69,127.71,127.62,127.71,1600.0,127.69,127.71,127.62,127.71,1600.0
2014-11-20 12:35:00,127.73,127.82,127.66,127.68,2000.0,127.73,127.82,127.66,127.68,2000.0
2014-11-20 12:40:00,127.65,127.71,127.51,127.58,1300.0,127.65,127.71,127.51,127.58,1300.0
2014-11-20 12:45:00,127.51,127.77,127.51,127.73,6400.0,127.51,127.77,127.51,127.73,6400.0
2014-11-20 12:50:00,127.68,127.79,127.68,127.73,900.0,127.68,127.79,127.68,127.73,900.0
2014-11-20 12:55:00,127.68,127.7,127.61,127.62,2000.0,127.68,127.7,127.61,127.62,2000.0
2014-11-20 13:00:00,127.6,127.67,127.51,127.67,5200.0,127.6,127.67,127.51,127.67,5200.0
2014-11-20 13:05:00,127.59,127.67,127.59,127.62,2100.0,127.59,127.67,127.59,127.62,2100.0
2014-11-20 13:10:00,127.6,127.63,127.5,127.55,2900.0,127.6,127.63,127.5,127.55,2900.0
2014-11-20 13:15:00,127.46,127.54,127.35,127.4,5200.0,127.46,127.54,127.35,127.4,5200.0
2014-11-20 13:20:00,127.4,127.48,127.23,127.29,6500.0,127.4,127.48,127.23,127.29,6500.0
2014-11-20 13:25:00,127.28,127.41,127.28,127.4,5300.0,127.28,127.41,127.28,127.4,5300.0
2014-11-20 13:30:00,127.4,127.4,127.29,127.33,4100.0,127.4,127.4,127.29,127.33,4100.0
2014-11-20 13:35:00,127.31,127.32,127.27,127.29,1700.0,127.31,127.32,127.27,127.29,1700.0
2014-11-20 13:40:00,127.29,127.31,127.22,127.22,1700.0,127.29,127.31,127.22,127.22,1700.0
2014-11-20 13:45:00,127.23,127.27,127.18,127.2,3000.0,127.23,127.27,127.18,127.2,3000.0
2014-11-20 13:50:00,127.22,127.24,127.07,127.07,6400.0,127.22,127.24,127.07,127.07,6400.0
2014-11-20 13:55:00,127.08,127.2,126.95,127.1,16000.0,127.08,127.2,126.95,127.1,16000.0
2014-11-20 14:00:00,127.16,127.2,127.08,127.11,4500.0,127.16,127.2,127.08,127.11,4500.0
2014-11-20 14:05:00,127.08,127.12,127.04,127.05,6100.0,127.08,127.12,127.04,127.05,6100.0
2014-11-20 14:10:00,127.06,127.09,126.96,126.96,2800.0,127.06,127.09,126.96,126.96,2800.0
2014-11-20 14:15:00,127.0,127.11,126.99,127.05,4400.0,127.0,127.11,126.99,127.05,4400.0
2014-11-20 14:20:00,127.07,127.12,126.99,127.04,3400.0,127.07,127.12,126.99,127.04,3400.0
2014-11-20 14:25:00,127.04,127.17,127.03,127.08,4700.0,127.04,127.17,127.03,127.08,4700.0
2014-11-20 14:30:00,127.08,127.17,127.08,127.14,1200.0,127.08,127.17,127.08,127.14,1200.0
2014-11-20 14:35:00,127.12,127.12,127.01,127.01,1100.0,127.12,127.12,127.01,127.01,1100.0
2014-11-20 14:40:00,127.03,127.07,126.97,127.07,2600.0,127.03,127.07,126.97,127.07,2600.0
2014-11-20 14:45:00,127.1,127.19,127.1,127.14,1200.0,127.1,127.19,127.1,127.14,1200.0
2014-11-20 14:50:00,127.15,127.15,127.09,127.12,7600.0,127.15,127.15,127.09,127.12,7600.0
2014-11-20 14:55:00,127.1,127.38,127.07,127.18,9200.0,127.1,127.38,127.07,127.18,9200.0
2014-11-20 15:00:00,127.18,127.31,127.16,127.3,3300.0,127.18,127.31,127.16,127.3,3300.0
2014-11-20 15:05:00,127.33,127.37,127.19,127.21,2100.0,127.33,127.37,127.19,127.21,2100.0
2014-11-20 15:10:00,127.19,127.19,127.14,127.14,1300.0,127.19,127.19,127.14,127.14,1300.0
2014-11-20 15:15:00,127.21,127.21,127.12,127.12,2900.0,127.21,127.21,127.12,127.12,2900.0
2014-11-20 15:20:00,127.1,127.17,127.08,127.12,3700.0,127.1,127.17,127.08,127.12,3700.0
2014-11-20 15:25:00,127.18,127.22,127.09,127.11,5000.0,127.18,127.22,127.09,127.11,5000.0
2014-11-20 15:30:00,127.11,127.18,127.03,127.03,10300.0,127.11,127.18,127.03,127.03,10300.0
2014-11-20 15:35:00,127.03,127.03,126.93,126.93,4400.0,127.03,127.03,126.93,126.93,4400.0
2014-11-20 15:40:00,126.9,126.94,126.87,126.9,4700.0,126.9,126.94,126.87,126.9,4700.0
2014-11-20 15:45:00,126.9,126.93,126.86,126.9,6800.0,126.9,126.93,126.86,126.9,6800.0
2014-11-20 15:50:00,126.93,127.13,126.89,126.89,9400.0,126.93,127.13,126.89,126.89,9400.0
2014-11-20 15:55:00,126.89,127.07,126.82,127.06,16700.0,126.89,127.07,126.82,127.06,16700.0
2014-11-21 09:30:00,128.14,128.62,128.11,128.21,7100.0,128.14,128.62,128.11,128.21,7100.0
2014-11-21 09:35:00,128.22,128.22,127.5,127.66,12200.0,128.22,128.22,127.5,127.66,12200.0
2014-11-21 09:40:00,127.58,127.95,127.27,127.27,5100.0,127.58,127.95,127.27,127.27,5100.0
2014-11-21 09:45:00,127.4,127.86,127.4,127.84,7800.0,127.4,127.86,127.4,127.84,7800.0
2014-11-21 09:50:00,127.7,127.88,127.56,127.72,19400.0,127.7,127.88,127.56,127.72,19400.0
2014-11-21 09:55:00,127.88,127.96,127.66,127.75,4200.0,127.88,127.96,127.66,127.75,4200.0
2014-11-21 10:00:00,127.77,127.97,127.54,127.54,7800.0,127.77,127.97,127.54,127.54,7800.0
2014-11-21 10:05:00,127.6,127.8,127.54,127.67,19400.0,127.6,127.8,127.54,127.67,19400.0
2014-11-21 10:10:00,127.67,127.78,127.52,127.66,7300.0,127.67,127.78,127.52,127.66,7300.0
2014-11-21 10:15:00,127.62,127.65,127.5,127.56,4300.0,127.62,127.65,127.5,127.56,4300.0
2014-11-21 10:20:00,127.53,127.53,127.33,127.5,7000.0,127.53,127.53,127.33,127.5,7000.0
2014-11-21 10:25:00,127.51,127.78,127.51,127.78,13900.0,127.51,127.78,127.51,127.78,13900.0
2014-11-21 10:30:00,127.82,127.96,127.8,127.94,4800.0,127.82,127.96,127.8,127.94,4800.0
2014-11-21 10:35:00,127.86,127.89,127.77,127.77,1600.0,127.86,127.89,127.77,127.77,1600.0
2014-11-21 10:40:00,127.75,127.79,127.7,127.79,1700.0,127.75,127.79,127.7,127.79,1700.0
2014-11-21 10:45:00,127.81,127.81,127.49,127.49,5800.0,127.81,127.81,127.49,127.49,5800.0
2014-11-21 10:50:00,127.5,127.59,127.46,127.51,3600.0,127.5,127.59,127.46,127.51,3600.0
2014-11-21 10:55:00,127.48,127.48,127.29,127.31,2500.0,127.48,127.48,127.29,127.31,2500.0
2014-11-21 11:00:00,127.27,127.28,127.06,127.14,13300.0,127.27,127.28,127.06,127.14,13300.0
2014-11-21 11:05:00,127.16,127.18,127.03,127.18,4000.0,127.16,127.18,127.03,127.18,4000.0
2014-11-21 11:10:00,127.14,127.16,127.14,127.14,1400.0,127.14,127.16,127.14,127.14,1400.0
2014-11-21 11:15:00,127.12,127.38,127.1,127.32,4400.0,127.12,127.38,127.1,127.32,4400.0
2014-11-21 11:20:00,127.31,127.43,127.31,127.43,4800.0,127.31,127.43,127.31,127.43,4800.0
2014-11-21 11:25:00,127.39,127.6,127.37,127.47,9300.0,127.39,127.6,127.37,127.47,9300.0
2014-11-21 11:30:00,127.48,127.48,127.44,127.47,1000.0,127.48,127.48,127.44,127.47,1000.0
2014-11-21 11:35:00,127.44,127.44,127.21,127.22,15500.0,127.44,127.44,127.21,127.22,15500.0
2014-11-21 11:40:00,127.22,127.27,127.17,127.18,3900.0,127.22,127.27,127.17,127.18,3900.0
2014-11-21 11:45:00,127.19,127.24,127.08,127.12,14300.0,127.19,127.24,127.08,127.12,14300.0
2014-11-21 11:50:00,127.12,127.53,127.11,127.47,13100.0,127.12,127.53,127.11,127.47,13100.0
2014-11-21 11:55:00,127.46,127.46,127.36,127.44,2200.0,127.46,127.46,127.36,127.44,2200.0
2014-11-21 12:00:00,127.39,127.39,127.32,127.33,1700.0,127.39,127.39,127.32,127.33,1700.0
2014-11-21 12:05:00,127.34,127.35,127.22,127.22,2000.0,127.34,127.35,127.22,127.22,2000.0
2014-11-21 12:10:00,127.26,127.26,127.11,127.11,600.0,127.26,127.26,127.11,127.11,600.0
2014-11-21 12:15:00,127.14,127.33,127.07,127.33,7500.0,127.14,127.33,127.07,127.33,7500.0
2014-11-21 12:20:00,127.25,127.32,127.24,127.29,2000.0,127.25,127.32,127.24,127.29,2000.0
2014-11-21 12:25:00,127.28,127.41,127.28,127.39,2100.0,127.28,127.41,127.28,127.39,2100.0
2014-11-21 12:30:00,127.39,127.55,127.39,127.49,3300.0,127.39,127.55,127.39,127.49,3300.0
2014-11-21 12:35:00,127.53,127.63,127.53,127.57,1000.0,127.53,127.63,127.53,127.57,1000.0
2014-11-21 12:40:00,127.57,127.61,127.53,127.61,2100.0,127.57,127.61,127.53,127.61,2100.0
2014-11-21 12:45:00,127.63,127.71,127.61,127.61,6300.0,127.63,127.71,127.61,127.61,6300.0
2014-11-21 12:50:00,127.61,127.78,127.57,127.58,15600.0,127.61,127.78,127.57,127.58,15600.0
2014-11-21 12:55:00,127.49,127.65,127.38,127.6,23600.0,127.49,127.65,127.38,127.6,23600.0
2014-11-21 13:00:00,127.64,127.71,127.58,127.61,30600.0,127.64,127.71,127.58,127.61,30600.0
2014-11-21 13:05:00,127.6,127.69,127.31,127.39,46800.0,127.6,127.69,127.31,127.39,46800.0
2014-11-21 13:10:00,127.36,127.47,127.31,127.31,2300.0,127.36,127.47,127.31,127.31,2300.0
2014-11-21 13:15:00,127.28,127.37,127.24,127.32,16000.0,127.28,127.37,127.24,127.32,16000.0
2014-11-21 13:20:00,127.31,127.58,127.3,127.58,3700.0,127.31,127.58,127.3,127.58,3700.0
2014-11-21 13:25:00,127.52,127.61,127.45,127.56,21300.0,127.52,127.61,127.45,127.56,21300.0
2014-11-21 13:30:00,127.51,127.62,127.43,127.6,13800.0,127.51,127.62,127.43,127.6,13800.0
2014-11-21 13:35:00,127.63,127.77,127.63,127.69,3600.0,127.63,127.77,127.63,127.69,3600.0
2014-11-21 13:40:00,127.67,127.77,127.57,127.7,11200.0,127.67,127.77,127.57,127.7,11200.0
2014-11-21 13:45:00,127.65,127.87,127.64,127.87,2100.0,127.65,127.87,127.64,127.87,2100.0
2014-11-21 13:50:00,127.81,127.88,127.73,127.8,3500.0,127.81,127.88,127.73,127.8,3500.0
2014-11-21 13:55:00,127.83,127.83,127.74,127.74,2200.0,127.83,127.83,127.74,127.74,2200.0
2014-11-21 14:00:00,127.76,127.93,127.76,127.85,5200.0,127.76,127.93,127.76,127.85,5200.0
2014-11-21 14:05:00,127.83,127.83,127.72,127.72,1800.0,127.83,127.83,127.72,127.72,1800.0
2014-11-21 14:10:00,127.72,127.72,127.59,127.6,2300.0,127.72,127.72,127.59,127.6,2300.0
2014-11-21 14:15:00,127.58,127.58,127.54,127.56,4300.0,127.58,127.58,127.54,127.56,4300.0
2014-11-21 14:20:00,127.52,127.53,127.43,127.49,7800.0,127.52,127.53,127.43,127.49,7800.0
2014-11-21 14:25:00,127.46,127.48,127.43,127.44,1200.0,127.46,127.48,127.43,127.44,1200.0
2014-11-21 14:30:00,127.44,127.44,127.31,127.41,4900.0,127.44,127.44,127.31,127.41,4900.0
2014-11-21 14:35:00,127.41,127.46,127.35,127.46,5300.0,127.41,127.46,127.35,127.46,5300.0
2014-11-21 14:40:00,127.48,127.64,127.47,127.59,5200.0,127.48,127.64,127.47,127.59,5200.0
2014-11-21 14:45:00,127.56,127.59,127.51,127.57,3700.0,127.56,127.59,127.51,127.57,3700.0
2014-11-21 14:50:00,127.57,127.58,127.5,127.57,2800.0,127.57,127.58,127.5,127.57,2800.0
2014-11-21 14:55:00,127.56,127.56,127.45,127.54,5600.0,127.56,127.56,127.45,127.54,5600.0
2014-11-21 15:00:00,127.55,127.62,127.54,127.56,2200.0,127.55,127.62,127.54,127.56,2200.0
2014-11-21 15:05:00,127.54,127.54,127.43,127.47,3800.0,127.54,127.54,127.43,127.47,3800.0
2014-11-21 15:10:00,127.46,127.5,127.4,127.46,5500.0,127.46,127.5,127.4,127.46,5500.0
2014-11-21 15:15:00,127.48,127.49,127.4,127.41,1900.0,127.48,127.49,127.4,127.41,1900.0
2014-11-21 15:20:00,127.41,127.45,127.38,127.4,6000.0,127.41,127.45,127.38,127.4,6000.0
2014-11-21 15:25:00,127.4,127.48,127.4,127.41,8800.0,127.4,127.48,127.4,127.41,8800.0
2014-11-21 15:30:00,127.39,127.49,127.38,127.48,5000.0,127.39,127.49,127.38,127.48,5000.0
2014-11-21 15:35:00,127.45,127.46,127.39,127.4,5000.0,127.45,127.46,127.39,127.4,5000.0
2014-11-21 15:40:00,127.4,127.44,127.39,127.42,6600.0,127.4,127.44,127.39,127.42,6600.0
2014-11-21 15:45:00,127.42,127.42,127.24,127.24,6900.0,127.42,127.42,127.24,127.24,6900.0
2014-11-21 15:50:00,127.25,127.48,127.24,127.27,18600.0,127.25,127.48,127.24,127.27,18600.0
2014-11-21 15:55:00,127.25,127.43,127.15,127.35,18600.0,127.25,127.43,127.15,127.35,18600.0
2014-11-24 09:30:00,125.47,125.91,124.8,125.91,33800.0,125.47,125.91,124.8,125.91,33800.0
2014-11-24 09:35:00,125.86,125.97,125.49,125.52,8100.0,125.86,125.97,125.49,125.52,8100.0
2014-11-24 09:40:00,125.54,125.75,125.3,125.53,8300.0,125.54,125.75,125.3,125.53,8300.0
2014-11-24 09:45:00,125.42,125.67,125.32,125.62,6200.0,125.42,125.67,125.32,125.62,6200.0
2014-11-24 09:50:00,125.58,125.77,125.49,125.61,8100.0,125.58,125.77,125.49,125.61,8100.0
2014-11-24 09:55:00,125.75,126.03,125.5,125.78,47700.0,125.75,126.03,125.5,125.78,47700.0
2014-11-24 10:00:00,125.72,126.04,125.7,125.96,12500.0,125.72,126.04,125.7,125.96,12500.0
2014-11-24 10:05:00,125.96,126.0,125.56,125.66,9300.0,125.96,126.0,125.56,125.66,9300.0
2014-11-24 10:10:00,125.65,125.66,125.13,125.13,31400.0,125.65,125.66,125.13,125.13,31400.0
2014-11-24 10:15:00,125.12,125.32,125.0,125.01,19300.0,125.12,125.32,125.0,125.01,19300.0
2014-11-24 10:20:00,125.06,125.06,123.81,123.81,75200.0,125.06,125.06,123.81,123.81,75200.0
2014-11-24 10:25:00,123.82,124.56,123.8,124.52,15800.0,123.82,124.56,123.8,124.52,15800.0
2014-11-24 10:30:00,124.56,124.78,124.55,124.78,6500.0,124.56,124.78,124.55,124.78,6500.0
2014-11-24 10:35:00,124.75,124.76,124.38,124.48,7500.0,124.75,124.76,124.38,124.48,7500.0
2014-11-24 10:40:00,124.49,124.6,124.18,124.18,7800.0,124.49,124.6,124.18,124.18,7800.0
2014-11-24 10:45:00,124.19,124.29,123.82,124.12,22300.0,124.19,124.29,123.82,124.12,22300.0
2014-11-24 10:50:00,124.18,124.29,123.83,123.89,15800.0,124.18,124.29,123.83,123.89,15800.0
2014-11-24 10:55:00,123.9,123.9,123.8,123.85,7600.0,123.9,123.9,123.8,123.85,7600.0
2014-11-24 11:00:00,123.89,123.94,123.61,123.63,11100.0,123.89,123.94,123.61,123.63,11100.0
2014-11-24 11:05:00,123.66,123.68,123.33,123.35,15600.0,123.66,123.68,123.33,123.35,15600.0
2014-11-24 11:10:00,123.32,123.63,123.3,123.32,13800.0,123.32,123.63,123.3,123.32,13800.0
2014-11-24 11:15:00,123.34,123.41,123.14,123.19,8600.0,123.34,123.41,123.14,123.19,8600.0
2014-11-24 11:20:00,123.2,123.27,122.57,122.57,30000.0,123.2,123.27,122.57,122.57,30000.0
2014-11-24 11:25:00,122.57,122.67,122.3,122.42,22200.0,122.57,122.67,122.3,122.42,22200.0
2014-11-24 11:30:00,122.47,123.2,122.44,123.2,17300.0,122.47,123.2,122.44,123.2,17300.0
2014-11-24 11:35:00,123.16,123.51,123.13,123.35,12900.0,123.16,123.51,123.13,123.35,12900.0
2014-11-24 11:40:00,123.48,123.65,123.43,123.65,5200.0,123.48,123.65,123.43,123.65,5200.0
2014-11-24 11:45:00,123.66,123.86,123.59,123.59,5000.0,123.66,123.86,123.59,123.59,5000.0
2014-11-24 11:50:00,123.66,123.78,123.61,123.78,1700.0,123.66,123.78,123.61,123.78,1700.0
2014-11-24 11:55:00,123.77,123.83,123.65,123.76,1700.0,123.77,123.83,123.65,123.76,1700.0
2014-11-24 12:00:00,123.72,123.85,123.7,123.71,3300.0,123.72,123.85,123.7,123.71,3300.0
2014-11-24 12:05:00,123.77,123.91,123.76,123.89,2000.0,123.77,123.91,123.76,123.89,2000.0
2014-11-24 12:10:00,123.88,123.95,123.69,123.78,5900.0,123.88,123.95,123.69,123.78,5900.0
2014-11-24 12:15:00,123.78,123.78,123.65,123.68,3200.0,123.78,123.78,123.65,123.68,3200.0
2014-11-24 12:20:00,123.73,123.84,123.73,123.81,1900.0,123.73,123.84,123.73,123.81,1900.0
2014-11-24 12:25:00,123.82,123.84,123.66,123.66,13700.0,123.82,123.84,123.66,123.66,13700.0
2014-11-24 12:30:00,123.67,123.87,123.67,123.83,10200.0,123.67,123.87,123.67,123.83,10200.0
2014-11-24 12:35:00,123.78,123.89,123.75,123.85,5200.0,123.78,123.89,123.75,123.85,5200.0
2014-11-24 12:40:00,123.88,123.88,123.81,123.84,3200.0,123.88,123.88,123.81,123.84,3200.0
2014-11-24 12:45:00,123.85,123.85,123.75,123.8,4000.0,123.85,123.85,123.75,123.8,4000.0
2014-11-24 12:50:00,123.75,123.82,123.7,123.8,16300.0,123.75,123.82,123.7,123.8,16300.0
2014-11-24 12:55:00,123.8,123.96,123.76,123.96,11000.0,123.8,123.96,123.76,123.96,11000.0
2014-11-24 13:00:00,123.89,124.48,123.89,124.48,13200.0,123.89,124.48,123.89,124.48,13200.0
2014-11-24 13:05:00,124.5,125.12,124.5,125.1,23900.0,124.5,125.12,124.5,125.1,23900.0
2014-11-24 13:10:00,125.14,125.25,125.07,125.25,6700.0,125.14,125.25,125.07,125.25,6700.0
2014-11-24 13:15:00,125.19,125.2,124.9,125.09,11100.0,125.19,125.2,124.9,125.09,11100.0
2014-11-24 13:20:00,125.12,125.41,125.11,125.41,5800.0,125.12,125.41,125.11,125.41,5800.0
2014-11-24 13:25:00,125.4,125.45,125.39,125.39,2700.0,125.4,125.45,125.39,125.39,2700.0
2014-11-24 13:30:00,125.38,125.4,125.26,125.31,7200.0,125.38,125.4,125.26,125.31,7200.0
2014-11-24 13:35:00,125.44,125.73,125.41,125.68,6300.0,125.44,125.73,125.41,125.68,6300.0
2014-11-24 13:40:00,125.68,125.9,125.57,125.68,22200.0,125.68,125.9,125.57,125.68,22200.0
2014-11-24 13:45:00,125.68,125.95,125.64,125.95,5600.0,125.68,125.95,125.64,125.95,5600.0
2014-11-24 13:50:00,125.95,125.96,125.77,125.79,8200.0,125.95,125.96,125.77,125.79,8200.0
2014-11-24 13:55:00,125.78,125.94,125.78,125.94,3600.0,125.78,125.94,125.78,125.94,3600.0
2014-11-24 14:00:00,125.97,126.54,125.97,126.5,11200.0,125.97,126.54,125.97,126.5,11200.0
2014-11-24 14:05:00,126.53,126.66,126.42,126.51,14400.0,126.53,126.66,126.42,126.51,14400.0
2014-11-24 14:10:00,126.49,126.68,126.49,126.68,5900.0,126.49,126.68,126.49,126.68,5900.0
2014-11-24 14:15:00,126.68,126.75,126.65,126.68,7300.0,126.68,126.75,126.65,126.68,7300.0
2014-11-24 14:20:00,126.68,126.82,126.55,126.82,14100.0,126.68,126.82,126.55,126.82,14100.0
2014-11-24 14:25:00,126.85,126.95,126.71,126.8,6000.0,126.85,126.95,126.71,126.8,6000.0
2014-11-24 14:30:00,126.79,126.79,126.55,126.63,11900.0,126.79,126.79,126.55,126.63,11900.0
2014-11-24 14:35:00,126.63,126.67,126.5,126.61,6300.0,126.63,126.67,126.5,126.61,6300.0
2014-11-24 14:40:00,126.6,126.63,126.38,126.38,5500.0,126.6,126.63,126.38,126.38,5500.0
2014-11-24 14:45:00,126.41,126.43,126.27,126.38,4500.0,126.41,126.43,126.27,126.38,4500.0
2014-11-24 14:50:00,126.33,126.39,126.27,126.35,3800.0,126.33,126.39,126.27,126.35,3800.0
2014-11-24 14:55:00,126.35,126.44,126.35,126.38,2100.0,126.35,126.44,126.35,126.38,2100.0
2014-11-24 15:00:00,126.41,126.41,126.18,126.26,5400.0,126.41,126.41,126.18,126.26,5400.0
2014-11-24 15:05:00,126.29,126.41,126.23,126.35,4500.0,126.29,126.41,126.23,126.35,4500.0
2014-11-24 15:10:00,126.35,126.38,126.17,126.33,8800.0,126.35,126.38,126.17,126.33,8800.0
2014-11-24 15:15:00,126.35,126.37,126.28,126.36,6400.0,126.35,126.37,126.28,126.36,6400.0
2014-11-24 15:20:00,126.34,126.46,126.34,126.43,8000.0,126.34,126.46,126.34,126.43,8000.0
2014-11-24 15:25:00,126.43,126.44,126.36,126.4,4100.0,126.43,126.44,126.36,126.4,4100.0
2014-11-24 15:30:00,126.41,126.45,126.41,126.42,8200.0,126.41,126.45,126.41,126.42,8200.0
2014-11-24 15:35:00,126.43,126.45,126.4,126.44,6600.0,126.43,126.45,126.4,126.44,6600.0
2014-11-24 15:40:00,126.43,126.47,126.43,126.45,7400.0,126.43,126.47,126.43,126.45,7400.0
2014-11-24 15:45:00,126.46,126.59,126.42,126.55,12900.0,126.46,126.59,126.42,126.55,12900.0
2014-11-24 15:50:00,126.55,126.77,126.55,126.77,18600.0,126.55,126.77,126.55,126.77,18600.0
2014-11-24 15:55:00,126.75,126.78,126.63,126.77,33400.0,126.75,126.78,126.63,126.77,33400.0
2014-11-25 09:30:00,126.8,127.2,126.5,127.17,8000.0,126.8,127.2,126.5,127.17,8000.0
2014-11-25 09:35:00,127.27,127.84,127.26,127.26,3200.0,127.27,127.84,127.26,127.26,3200.0
2014-11-25 09:40:00,127.21,127.32,127.0,127.0,15600.0,127.21,127.32,127.0,127.0,15600.0
2014-11-25 09:45:00,126.88,127.05,126.64,126.64,4800.0,126.88,127.05,126.64,126.64,4800.0
2014-11-25 09:50:00,126.57,126.57,126.3,126.42,6700.0,126.57,126.57,126.3,126.42,6700.0
2014-11-25 09:55:00,126.47,126.71,126.3,126.3,3000.0,126.47,126.71,126.3,126.3,3000.0
2014-11-25 10:00:00,126.2,126.28,125.78,126.06,7500.0,126.2,126.28,125.78,126.06,7500.0
2014-11-25 10:05:00,125.97,126.0,125.65,125.96,4000.0,125.97,126.0,125.65,125.96,4000.0
2014-11-25 10:10:00,125.98,126.25,125.91,126.07,3400.0,125.98,126.25,125.91,126.07,3400.0
2014-11-25 10:15:00,125.99,125.99,125.39,125.57,2300.0,125.99,125.99,125.39,125.57,2300.0
2014-11-25 10:20:00,125.64,125.8,125.55,125.63,7500.0,125.64,125.8,125.55,125.63,7500.0
2014-11-25 10:25:00,125.63,125.86,125.63,125.8,3600.0,125.63,125.86,125.63,125.8,3600.0
2014-11-25 10:30:00,125.93,125.93,125.71,125.87,2300.0,125.93,125.93,125.71,125.87,2300.0
2014-11-25 10:35:00,125.71,125.98,125.71,125.77,2800.0,125.71,125.98,125.71,125.77,2800.0
2014-11-25 10:40:00,125.79,126.0,125.74,126.0,6300.0,125.79,126.0,125.74,126.0,6300.0
2014-11-25 10:45:00,125.91,125.91,125.59,125.63,3300.0,125.91,125.91,125.59,125.63,3300.0
2014-11-25 10:50:00,125.69,125.75,125.49,125.5,2900.0,125.69,125.75,125.49,125.5,2900.0
2014-11-25 10:55:00,125.43,125.5,125.32,125.32,2100.0,125.43,125.5,125.32,125.32,2100.0
2014-11-25 11:00:00,125.28,125.34,125.17,125.31,2800.0,125.28,125.34,125.17,125.31,2800.0
2014-11-25 11:05:00,125.28,125.28,125.13,125.19,6400.0,125.28,125.28,125.13,125.19,6400.0
2014-11-25 11:10:00,125.24,125.7,125.22,125.27,8600.0,125.24,125.7,125.22,125.27,8600.0
2014-11-25 11:15:00,125.26,125.26,124.91,124.97,7300.0,125.26,125.26,124.91,124.97,7300.0
2014-11-25 11:20:00,124.94,124.96,124.75,124.79,13400.0,124.94,124.96,124.75,124.79,13400.0
2014-11-25 11:25:00,124.8,124.81,124.58,124.58,5800.0,124.8,124.81,124.58,124.58,5800.0
2014-11-25 11:30:00,124.55,124.8,124.55,124.72,5400.0,124.55,124.8,124.55,124.72,5400.0
2014-11-25 11:35:00,124.75,125.0,124.75,124.96,5000.0,124.75,125.0,124.75,124.96,5000.0
2014-11-25 11:40:00,124.96,125.14,124.91,125.06,8900.0,124.96,125.14,124.91,125.06,8900.0
2014-11-25 11:45:00,125.07,125.12,125.03,125.12,2000.0,125.07,125.12,125.03,125.12,2000.0
2014-11-25 11:50:00,125.06,125.06,124.95,125.03,2700.0,125.06,125.06,124.95,125.03,2700.0
2014-11-25 11:55:00,125.05,125.06,124.97,125.04,2100.0,125.05,125.06,124.97,125.04,2100.0
2014-11-25 12:00:00,125.08,125.13,125.08,125.08,1200.0,125.08,125.13,125.08,125.08,1200.0
2014-11-25 12:05:00,125.07,125.11,125.06,125.06,800.0,125.07,125.11,125.06,125.06,800.0
2014-11-25 12:10:00,125.07,125.16,125.07,125.1,800.0,125.07,125.16,125.07,125.1,800.0
2014-11-25 12:15:00,125.06,125.14,124.96,124.96,5500.0,125.06,125.14,124.96,124.96,5500.0
2014-11-25 12:20:00,124.95,124.95,124.78,124.87,2500.0,124.95,124.95,124.78,124.87,2500.0
2014-11-25 12:25:00,124.88,124.98,124.88,124.97,1700.0,124.88,124.98,124.88,124.97,1700.0
2014-11-25 12:30:00,124.93,124.98,124.87,124.91,21600.0,124.93,124.98,124.87,124.91,21600.0
2014-11-25 12:35:00,124.95,124.95,124.84,124.89,1600.0,124.95,124.95,124.84,124.89,1600.0
2014-11-25 12:40:00,124.91,125.1,124.9,125.1,5500.0,124.91,125.1,124.9,125.1,5500.0
2014-11-25 12:45:00,125.09,125.09,124.99,125.03,2400.0,125.09,125.09,124.99,125.03,2400.0
2014-11-25 12:50:00,125.03,125.05,124.98,125.04,6000.0,125.03,125.05,124.98,125.04,6000.0
2014-11-25 12:55:00,125.06,125.13,124.95,125.12,8900.0,125.06,125.13,124.95,125.12,8900.0
2014-11-25 13:00:00,125.14,125.17,125.04,125.04,1400.0,125.14,125.17,125.04,125.04,1400.0
2014-11-25 13:05:00,125.07,125.21,125.03,125.21,3500.0,125.07,125.21,125.03,125.21,3500.0
2014-11-25 13:10:00,125.21,125.32,125.18,125.32,5300.0,125.21,125.32,125.18,125.32,5300.0
2014-11-25 13:15:00,125.32,125.33,125.19,125.22,3700.0,125.32,125.33,125.19,125.22,3700.0
2014-11-25 13:20:00,125.22,125.24,125.2,125.24,1600.0,125.22,125.24,125.2,125.24,1600.0
2014-11-25 13:25:00,125.25,125.32,125.23,125.23,4400.0,125.25,125.32,125.23,125.23,4400.0
2014-11-25 13:30:00,125.25,125.26,125.09,125.1,3800.0,125.25,125.26,125.09,125.1,3800.0
2014-11-25 13:35:00,125.11,125.11,125.0,125.01,2600.0,125.11,125.11,125.0,125.01,2600.0
2014-11-25 13:40:00,125.02,125.26,125.02,125.26,1700.0,125.02,125.26,125.02,125.26,1700.0
2014-11-25 13:45:00,125.22,125.22,125.14,125.19,1800.0,125.22,125.22,125.14,125.19,1800.0
2014-11-25 13:50:00,125.18,125.22,125.14,125.22,1400.0,125.18,125.22,125.14,125.22,1400.0
2014-11-25 13:55:00,125.25,125.33,125.17,125.33,1900.0,125.25,125.33,125.17,125.33,1900.0
2014-11-25 14:00:00,125.29,125.5,125.25,125.5,2300.0,125.29,125.5,125.25,125.5,2300.0
2014-11-25 14:05:00,125.58,125.62,125.49,125.5,2200.0,125.58,125.62,125.49,125.5,2200.0
2014-11-25 14:10:00,125.48,125.62,125.48,125.55,4100.0,125.48,125.62,125.48,125.55,4100.0
2014-11-25 14:15:00,125.56,125.57,125.45,125.52,5600.0,125.56,125.57,125.45,125.52,5600.0
2014-11-25 14:20:00,125.54,125.69,125.54,125.69,2600.0,125.54,125.69,125.54,125.69,2600.0
2014-11-25 14:25:00,125.62,125.63,125.51,125.51,3200.0,125.62,125.63,125.51,125.51,3200.0
2014-11-25 14:30:00,125.56,125.64,125.51,125.53,3200.0,125.56,125.64,125.51,125.53,3200.0
2014-11-25 14:35:00,125.5,125.51,125.47,125.51,1700.0,125.5,125.51,125.47,125.51,1700.0
2014-11-25 14:40:00,125.54,125.57,125.52,125.53,2300.0,125.54,125.57,125.52,125.53,2300.0
2014-11-25 14:45:00,125.51,125.51,125.31,125.39,5100.0,125.51,125.51,125.31,125.39,5100.0
2014-11-25 14:50:00,125.44,125.54,125.44,125.44,2400.0,125.44,125.54,125.44,125.44,2400.0
2014-11-25 14:55:00,125.42,125.44,125.2,125.38,4600.0,125.42,125.44,125.2,125.38,4600.0
2014-11-25 15:00:00,125.37,125.59,125.37,125.58,6600.0,125.37,125.59,125.37,125.58,6600.0
2014-11-25 15:05:00,125.57,125.59,125.46,125.46,4200.0,125.57,125.59,125.46,125.46,4200.0
2014-11-25 15:10:00,125.5,125.75,125.5,125.75,3600.0,125.5,125.75,125.5,125.75,3600.0
2014-11-25 15:15:00,125.73,125.73,125.52,125.54,3700.0,125.73,125.73,125.52,125.54,3700.0
2014-11-25 15:20:00,125.59,125.62,125.46,125.47,4100.0,125.59,125.62,125.46,125.47,4100.0
2014-11-25 15:25:00,125.53,125.67,125.52,125.52,4600.0,125.53,125.67,125.52,125.52,4600.0
2014-11-25 15:30:00,125.55,125.68,125.55,125.62,5000.0,125.55,125.68,125.55,125.62,5000.0
2014-11-25 15:35:00,125.66,125.71,125.64,125.71,4200.0,125.66,125.71,125.64,125.71,4200.0
2014-11-25 15:40:00,125.7,125.79,125.68,125.74,7300.0,125.7,125.79,125.68,125.74,7300.0
2014-11-25 15:45:00,125.71,125.72,125.58,125.65,9900.0,125.71,125.72,125.58,125.65,9900.0
2014-11-25 15:50:00,125.64,125.64,125.51,125.54,14000.0,125.64,125.64,125.51,125.54,14000.0
2014-11-25 15:55:00,125.53,125.77,125.48,125.71,25600.0,125.53,125.77,125.48,125.71,25600.0
2014-11-26 09:30:00,125.35,125.35,125.01,125.12,3600.0,125.35,125.35,125.01,125.12,3600.0
2014-11-26 09:35:00,125.16,125.95,125.13,125.95,2400.0,125.16,125.95,125.13,125.95,2400.0
2014-11-26 09:40:00,125.74,125.97,125.3,125.3,900.0,125.74,125.97,125.3,125.3,900.0
2014-11-26 09:45:00,125.66,125.73,125.29,125.29,2200.0,125.66,125.73,125.29,125.29,2200.0
2014-11-26 09:50:00,125.5,125.56,125.3,125.36,2500.0,125.5,125.56,125.3,125.36,2500.0
2014-11-26 09:55:00,125.29,125.45,125.29,125.44,1000.0,125.29,125.45,125.29,125.44,1000.0
2014-11-26 10:00:00,125.44,125.58,125.32,125.4,3400.0,125.44,125.58,125.32,125.4,3400.0
2014-11-26 10:05:00,125.45,125.47,125.32,125.46,1300.0,125.45,125.47,125.32,125.46,1300.0
2014-11-26 10:10:00,125.41,125.85,125.36,125.85,1800.0,125.41,125.85,125.36,125.85,1800.0
2014-11-26 10:15:00,125.78,125.78,125.63,125.7,1900.0,125.78,125.78,125.63,125.7,1900.0
2014-11-26 10:20:00,125.77,125.9,125.57,125.83,5200.0,125.77,125.9,125.57,125.83,5200.0
2014-11-26 10:25:00,125.86,125.91,125.61,125.61,1500.0,125.86,125.91,125.61,125.61,1500.0
2014-11-26 10:30:00,125.66,125.99,125.66,125.93,3000.0,125.66,125.99,125.66,125.93,3000.0
2014-11-26 10:35:00,125.99,126.07,125.9,125.95,7200.0,125.99,126.07,125.9,125.95,7200.0
2014-11-26 10:40:00,125.85,125.86,125.77,125.78,1900.0,125.85,125.86,125.77,125.78,1900.0
2014-11-26 10:45:00,125.78,125.81,125.59,125.7,7900.0,125.78,125.81,125.59,125.7,7900.0
2014-11-26 10:50:00,125.7,125.7,125.55,125.63,1900.0,125.7,125.7,125.55,125.63,1900.0
2014-11-26 10:55:00,125.63,125.74,125.58,125.72,10500.0,125.63,125.74,125.58,125.72,10500.0
2014-11-26 11:00:00,125.77,125.98,125.77,125.97,1900.0,125.77,125.98,125.77,125.97,1900.0
2014-11-26 11:05:00,125.96,125.96,125.66,125.66,2800.0,125.96,125.96,125.66,125.66,2800.0
2014-11-26 11:10:00,125.73,125.73,125.56,125.56,2200.0,125.73,125.73,125.56,125.56,2200.0
2014-11-26 11:15:00,125.62,125.65,125.57,125.58,1100.0,125.62,125.65,125.57,125.58,1100.0
2014-11-26 11:20:00,125.65,125.66,125.56,125.66,2200.0,125.65,125.66,125.56,125.66,2200.0
2014-11-26 11:25:00,125.66,125.72,125.61,125.61,2100.0,125.66,125.72,125.61,125.61,2100.0
2014-11-26 11:30:00,125.56,125.56,125.56,125.56,100.0,125.56,125.56,125.56,125.56,100.0
2014-11-26 11:35:00,125.6,125.67,125.54,125.6,2400.0,125.6,125.67,125.54,125.6,2400.0
2014-11-26 11:40:00,125.64,125.67,125.6,125.63,2300.0,125.64,125.67,125.6,125.63,2300.0
2014-11-26 11:45:00,125.61,125.7,125.59,125.7,1900.0,125.61,125.7,125.59,125.7,1900.0
2014-11-26 11:50:00,125.7,125.7,125.48,125.5,10600.0,125.7,125.7,125.48,125.5,10600.0
2014-11-26 11:55:00,125.43,125.49,125.39,125.49,700.0,125.43,125.49,125.39,125.49,700.0
2014-11-26 12:00:00,125.46,125.58,125.45,125.58,800.0,125.46,125.58,125.45,125.58,800.0
2014-11-26 12:05:00,125.6,125.6,125.49,125.55,1500.0,125.6,125.6,125.49,125.55,1500.0
2014-11-26 12:10:00,125.5,125.52,125.43,125.43,400.0,125.5,125.52,125.43,125.43,400.0
2014-11-26 12:15:00,125.47,125.57,125.44,125.57,600.0,125.47,125.57,125.44,125.57,600.0
2014-11-26 12:20:00,125.48,125.56,125.47,125.56,18200.0,125.48,125.56,125.47,125.56,18200.0
2014-11-26 12:25:00,125.49,125.56,125.47,125.55,700.0,125.49,125.56,125.47,125.55,700.0
2014-11-26 12:30:00,125.55,125.6,125.49,125.54,1800.0,125.55,125.6,125.49,125.54,1800.0
2014-11-26 12:35:00,125.6,125.6,125.47,125.53,1700.0,125.6,125.6,125.47,125.53,1700.0
2014-11-26 12:40:00,125.53,125.55,125.32,125.32,10500.0,125.53,125.55,125.32,125.32,10500.0
2014-11-26 12:45:00,125.32,125.36,125.28,125.28,600.0,125.32,125.36,125.28,125.28,600.0
2014-11-26 12:50:00,125.36,125.36,125.27,125.27,1800.0,125.36,125.36,125.27,125.27,1800.0
2014-11-26 12:55:00,125.25,125.36,125.25,125.36,1200.0,125.25,125.36,125.25,125.36,1200.0
2014-11-26 13:00:00,125.41,125.49,125.38,125.49,900.0,125.41,125.49,125.38,125.49,900.0
2014-11-26 13:05:00,125.55,125.56,125.45,125.46,1000.0,125.55,125.56,125.45,125.46,1000.0
2014-11-26 13:10:00,125.4,125.41,125.4,125.41,400.0,125.4,125.41,125.4,125.41,400.0
2014-11-26 13:15:00,125.35,125.35,125.33,125.33,500.0,125.35,125.35,125.33,125.33,500.0
2014-11-26 13:20:00,125.31,125.31,125.27,125.27,300.0,125.31,125.31,125.27,125.27,300.0
2014-11-26 13:25:00,125.31,125.31,125.19,125.19,1100.0,125.31,125.31,125.19,125.19,1100.0
2014-11-26 13:30:00,125.19,125.19,125.11,125.15,2200.0,125.19,125.19,125.11,125.15,2200.0
2014-11-26 13:35:00,125.15,125.15,125.15,125.15,0.0,125.15,125.15,125.15,125.15,0.0
2014-11-26 13:40:00,125.17,125.17,125.14,125.14,400.0,125.17,125.17,125.14,125.14,400.0
2014-11-26 13:45:00,125.18,125.19,125.17,125.19,400.0,125.18,125.19,125.17,125.19,400.0
2014-11-26 13:50:00,125.2,125.23,125.13,125.16,2500.0,125.2,125.23,125.13,125.16,2500.0
2014-11-26 13:55:00,125.23,125.38,125.22,125.31,1100.0,125.23,125.38,125.22,125.31,1100.0
2014-11-26 14:00:00,125.34,125.34,125.26,125.32,500.0,125.34,125.34,125.26,125.32,500.0
2014-11-26 14:05:00,125.37,125.37,125.28,125.28,400.0,125.37,125.37,125.28,125.28,400.0
2014-11-26 14:10:00,125.28,125.28,125.23,125.24,500.0,125.28,125.28,125.23,125.24,500.0
2014-11-26 14:15:00,125.24,125.27,125.24,125.26,600.0,125.24,125.27,125.24,125.26,600.0
2014-11-26 14:20:00,125.34,125.36,125.25,125.28,1700.0,125.34,125.36,125.25,125.28,1700.0
2014-11-26 14:25:00,125.18,125.33,125.18,125.33,900.0,125.18,125.33,125.18,125.33,900.0
2014-11-26 14:30:00,125.33,125.37,125.33,125.37,300.0,125.33,125.37,125.33,125.37,300.0
2014-11-26 14:35:00,125.38,125.49,125.38,125.38,3100.0,125.38,125.49,125.38,125.38,3100.0
2014-11-26 14:40:00,125.3,125.3,125.3,125.3,100.0,125.3,125.3,125.3,125.3,100.0
2014-11-26 14:45:00,125.31,125.47,125.31,125.43,1200.0,125.31,125.47,125.31,125.43,1200.0
2014-11-26 14:50:00,125.49,125.58,125.44,125.58,1700.0,125.49,125.58,125.44,125.58,1700.0
2014-11-26 14:55:00,125.6,125.66,125.53,125.54,4000.0,125.6,125.66,125.53,125.54,4000.0
2014-11-26 15:00:00,125.45,125.6,125.45,125.6,2000.0,125.45,125.6,125.45,125.6,2000.0
2014-11-26 15:05:00,125.55,125.62,125.5,125.53,2200.0,125.55,125.62,125.5,125.53,2200.0
2014-11-26 15:10:00,125.62,125.62,125.47,125.53,3900.0,125.62,125.62,125.47,125.53,3900.0
2014-11-26 15:15:00,125.53,125.6,125.46,125.53,4900.0,125.53,125.6,125.46,125.53,4900.0
2014-11-26 15:20:00,125.52,125.61,125.52,125.53,4000.0,125.52,125.61,125.52,125.53,4000.0
2014-11-26 15:25:00,125.6,125.6,125.53,125.54,5100.0,125.6,125.6,125.53,125.54,5100.0
2014-11-26 15:30:00,125.54,125.56,125.53,125.53,4000.0,125.54,125.56,125.53,125.53,4000.0
2014-11-26 15:35:00,125.55,125.57,125.49,125.51,7800.0,125.55,125.57,125.49,125.51,7800.0
2014-11-26 15:40:00,125.51,125.51,125.47,125.5,4000.0,125.51,125.51,125.47,125.5,4000.0
2014-11-26 15:45:00,125.53,125.54,125.5,125.51,5600.0,125.53,125.54,125.5,125.51,5600.0
2014-11-26 15:50:00,125.52,125.73,125.51,125.69,25000.0,125.52,125.73,125.51,125.69,25000.0
2014-11-26 15:55:00,125.69,125.89,125.69,125.81,37000.0,125.69,125.89,125.69,125.81,37000.0
2014-11-28 09:30:00,126.01,126.95,126.01,126.66,9400.0,126.01,126.95,126.01,126.66,9400.0
2014-11-28 09:35:00,126.93,126.93,126.7,126.89,4700.0,126.93,126.93,126.7,126.89,4700.0
2014-11-28 09:40:00,126.89,127.41,126.85,127.23,4400.0,126.89,127.41,126.85,127.23,4400.0
2014-11-28 09:45:00,127.43,127.73,127.27,127.46,7500.0,127.43,127.73,127.27,127.46,7500.0
2014-11-28 09:50:00,127.54,127.74,127.54,127.66,3000.0,127.54,127.74,127.54,127.66,3000.0
2014-11-28 09:55:00,127.72,127.76,127.34,127.68,3200.0,127.72,127.76,127.34,127.68,3200.0
2014-11-28 10:00:00,127.48,127.93,127.4,127.86,5200.0,127.48,127.93,127.4,127.86,5200.0
2014-11-28 10:05:00,127.86,127.91,127.64,127.86,2900.0,127.86,127.91,127.64,127.86,2900.0
2014-11-28 10:10:00,127.86,127.99,127.73,127.95,5000.0,127.86,127.99,127.73,127.95,5000.0
2014-11-28 10:15:00,127.95,128.3,127.84,128.3,5200.0,127.95,128.3,127.84,128.3,5200.0
2014-11-28 10:20:00,128.32,128.32,127.95,128.21,3300.0,128.32,128.32,127.95,128.21,3300.0
2014-11-28 10:25:00,128.21,128.21,127.88,127.88,1900.0,128.21,128.21,127.88,127.88,1900.0
2014-11-28 10:30:00,127.83,127.94,127.73,127.74,2300.0,127.83,127.94,127.73,127.74,2300.0
2014-11-28 10:35:00,127.79,127.79,127.68,127.68,200.0,127.79,127.79,127.68,127.68,200.0
2014-11-28 10:40:00,127.67,127.8,127.67,127.73,2500.0,127.67,127.8,127.67,127.73,2500.0
2014-11-28 10:45:00,127.69,127.74,127.6,127.6,1100.0,127.69,127.74,127.6,127.6,1100.0
2014-11-28 10:50:00,127.51,127.51,127.23,127.31,1700.0,127.51,127.51,127.23,127.31,1700.0
2014-11-28 10:55:00,127.26,127.64,127.23,127.31,26000.0,127.26,127.64,127.23,127.31,26000.0
2014-11-28 11:00:00,127.37,127.45,127.34,127.42,1700.0,127.37,127.45,127.34,127.42,1700.0
2014-11-28 11:05:00,127.4,127.47,127.4,127.45,6600.0,127.4,127.47,127.4,127.45,6600.0
2014-11-28 11:10:00,127.43,127.43,127.4,127.4,400.0,127.43,127.43,127.4,127.4,400.0
2014-11-28 11:15:00,127.41,127.41,127.24,127.24,1300.0,127.41,127.41,127.24,127.24,1300.0
2014-11-28 11:20:00,127.32,127.61,127.32,127.52,1500.0,127.32,127.61,127.32,127.52,1500.0
2014-11-28 11:25:00,127.52,127.52,127.31,127.31,1400.0,127.52,127.52,127.31,127.31,1400.0
2014-11-28 11:30:00,127.41,127.46,127.37,127.45,1000.0,127.41,127.46,127.37,127.45,1000.0
2014-11-28 11:35:00,127.53,127.65,127.53,127.62,600.0,127.53,127.65,127.53,127.62,600.0
2014-11-28 11:40:00,127.62,127.65,127.57,127.61,1900.0,127.62,127.65,127.57,127.61,1900.0
2014-11-28 11:45:00,127.6,127.6,127.39,127.39,1600.0,127.6,127.6,127.39,127.39,1600.0
2014-11-28 11:50:00,127.31,127.39,127.31,127.39,600.0,127.31,127.39,127.31,127.39,600.0
2014-11-28 11:55:00,127.34,127.35,127.33,127.33,700.0,127.34,127.35,127.33,127.33,700.0
2014-11-28 12:00:00,127.33,127.33,127.24,127.25,700.0,127.33,127.33,127.24,127.25,700.0
2014-11-28 12:05:00,127.25,127.28,126.95,127.0,3600.0,127.25,127.28,126.95,127.0,3600.0
2014-11-28 12:10:00,126.99,126.99,126.87,126.97,2300.0,126.99,126.99,126.87,126.97,2300.0
2014-11-28 12:15:00,126.97,127.02,126.83,126.83,2500.0,126.97,127.02,126.83,126.83,2500.0
2014-11-28 12:20:00,126.83,127.14,126.83,127.14,1800.0,126.83,127.14,126.83,127.14,1800.0
2014-11-28 12:25:00,127.13,127.14,126.93,126.93,1800.0,127.13,127.14,126.93,126.93,1800.0
2014-11-28 12:30:00,126.94,127.07,126.94,127.04,1200.0,126.94,127.07,126.94,127.04,1200.0
2014-11-28 12:35:00,127.04,127.04,126.6,126.6,3900.0,127.04,127.04,126.6,126.6,3900.0
2014-11-28 12:40:00,126.6,126.61,126.44,126.44,3900.0,126.6,126.61,126.44,126.44,3900.0
2014-11-28 12:45:00,126.44,126.47,126.2,126.36,11200.0,126.44,126.47,126.2,126.36,11200.0
2014-11-28 12:50:00,126.36,126.57,126.35,126.55,5000.0,126.36,126.57,126.35,126.55,5000.0
2014-11-28 12:55:00,126.51,126.64,126.42,126.44,22400.0,126.51,126.64,126.42,126.44,22400.0
2014-12-01 09:30:00,126.92,127.29,126.52,126.82,12400.0,126.92,127.29,126.52,126.82,12400.0
2014-12-01 09:35:00,126.82,126.82,125.43,125.89,17800.0,126.82,126.82,125.43,125.89,17800.0
2014-12-01 09:40:00,125.76,125.9,125.0,125.1,8200.0,125.76,125.9,125.0,125.1,8200.0
2014-12-01 09:45:00,124.76,125.39,124.76,125.32,7600.0,124.76,125.39,124.76,125.32,7600.0
2014-12-01 09:50:00,125.29,125.41,124.78,125.07,14200.0,125.29,125.41,124.78,125.07,14200.0
2014-12-01 09:55:00,125.1,125.11,124.75,124.86,5600.0,125.1,125.11,124.75,124.86,5600.0
2014-12-01 10:00:00,124.83,125.1,124.77,124.97,6400.0,124.83,125.1,124.77,124.97,6400.0
2014-12-01 10:05:00,124.93,124.97,124.54,124.59,6200.0,124.93,124.97,124.54,124.59,6200.0
2014-12-01 10:10:00,124.65,125.3,124.65,125.25,9300.0,124.65,125.3,124.65,125.25,9300.0
2014-12-01 10:15:00,125.37,125.81,125.33,125.69,14200.0,125.37,125.81,125.33,125.69,14200.0
2014-12-01 10:20:00,125.77,125.88,125.51,125.51,9300.0,125.77,125.88,125.51,125.51,9300.0
2014-12-01 10:25:00,125.5,125.59,125.29,125.35,6200.0,125.5,125.59,125.29,125.35,6200.0
2014-12-01 10:30:00,125.33,125.35,125.05,125.07,5100.0,125.33,125.35,125.05,125.07,5100.0
2014-12-01 10:35:00,125.1,125.41,124.98,125.24,8300.0,125.1,125.41,124.98,125.24,8300.0
2014-12-01 10:40:00,125.21,125.21,124.96,125.07,7500.0,125.21,125.21,124.96,125.07,7500.0
2014-12-01 10:45:00,125.17,125.26,125.03,125.06,3400.0,125.17,125.26,125.03,125.06,3400.0
2014-12-01 10:50:00,125.04,125.13,124.78,124.8,3900.0,125.04,125.13,124.78,124.8,3900.0
2014-12-01 10:55:00,124.84,124.84,124.57,124.68,4600.0,124.84,124.84,124.57,124.68,4600.0
2014-12-01 11:00:00,124.68,124.86,124.59,124.59,7800.0,124.68,124.86,124.59,124.59,7800.0
2014-12-01 11:05:00,124.65,124.71,124.43,124.45,8600.0,124.65,124.71,124.43,124.45,8600.0
2014-12-01 11:10:00,124.46,124.51,124.23,124.32,8300.0,124.46,124.51,124.23,124.32,8300.0
2014-12-01 11:15:00,124.45,124.45,124.21,124.29,6100.0,124.45,124.45,124.21,124.29,6100.0
2014-12-01 11:20:00,124.35,124.49,124.31,124.49,8400.0,124.35,124.49,124.31,124.49,8400.0
2014-12-01 11:25:00,124.56,124.56,124.29,124.34,8700.0,124.56,124.56,124.29,124.34,8700.0
2014-12-01 11:30:00,124.34,124.4,124.07,124.11,7900.0,124.34,124.4,124.07,124.11,7900.0
2014-12-01 11:35:00,124.01,124.13,123.59,123.69,7500.0,124.01,124.13,123.59,123.69,7500.0
2014-12-01 11:40:00,123.68,124.03,123.63,124.0,2500.0,123.68,124.03,123.63,124.0,2500.0
2014-12-01 11:45:00,124.01,124.29,124.01,124.25,3900.0,124.01,124.29,124.01,124.25,3900.0
2014-12-01 11:50:00,124.21,124.38,124.21,124.35,3600.0,124.21,124.38,124.21,124.35,3600.0
2014-12-01 11:55:00,124.27,124.27,124.0,124.26,2900.0,124.27,124.27,124.0,124.26,2900.0
2014-12-01 12:00:00,124.16,124.51,124.16,124.2,4300.0,124.16,124.51,124.16,124.2,4300.0
2014-12-01 12:05:00,124.34,124.53,124.34,124.43,3300.0,124.34,124.53,124.34,124.43,3300.0
2014-12-01 12:10:00,124.44,124.53,124.41,124.53,4100.0,124.44,124.53,124.41,124.53,4100.0
2014-12-01 12:15:00,124.56,124.61,124.37,124.37,2000.0,124.56,124.61,124.37,124.37,2000.0
2014-12-01 12:20:00,124.41,124.43,124.01,124.15,4200.0,124.41,124.43,124.01,124.15,4200.0
2014-12-01 12:25:00,124.1,124.18,123.86,123.86,4400.0,124.1,124.18,123.86,123.86,4400.0
2014-12-01 12:30:00,124.0,124.36,123.97,124.36,1200.0,124.0,124.36,123.97,124.36,1200.0
2014-12-01 12:35:00,124.34,124.34,124.09,124.11,3500.0,124.34,124.34,124.09,124.11,3500.0
2014-12-01 12:40:00,124.1,124.33,124.1,124.31,1800.0,124.1,124.33,124.1,124.31,1800.0
2014-12-01 12:45:00,124.34,124.65,124.2,124.65,1700.0,124.34,124.65,124.2,124.65,1700.0
2014-12-01 12:50:00,124.65,124.65,124.29,124.57,4300.0,124.65,124.65,124.29,124.57,4300.0
2014-12-01 12:55:00,124.58,124.85,124.53,124.76,2500.0,124.58,124.85,124.53,124.76,2500.0
2014-12-01 13:00:00,124.84,124.94,124.68,124.69,2500.0,124.84,124.94,124.68,124.69,2500.0
2014-12-01 13:05:00,124.78,124.91,124.64,124.65,2700.0,124.78,124.91,124.64,124.65,2700.0
2014-12-01 13:10:00,124.63,124.63,124.51,124.51,1500.0,124.63,124.63,124.51,124.51,1500.0
2014-12-01 13:15:00,124.42,124.56,124.39,124.45,1600.0,124.42,124.56,124.39,124.45,1600.0
2014-12-01 13:20:00,124.52,124.62,124.44,124.62,700.0,124.52,124.62,124.44,124.62,700.0
2014-12-01 13:25:00,124.52,124.63,124.52,124.61,6400.0,124.52,124.63,124.52,124.61,6400.0
2014-12-01 13:30:00,124.64,124.77,124.64,124.69,3200.0,124.64,124.77,124.64,124.69,3200.0
2014-12-01 13:35:00,124.66,124.91,124.66,124.83,17900.0,124.66,124.91,124.66,124.83,17900.0
2014-12-01 13:40:00,124.86,125.11,124.86,125.02,14100.0,124.86,125.11,124.86,125.02,14100.0
2014-12-01 13:45:00,125.02,125.22,125.02,125.04,2200.0,125.02,125.22,125.02,125.04,2200.0
2014-12-01 13:50:00,125.0,125.01,124.81,124.81,3700.0,125.0,125.01,124.81,124.81,3700.0
2014-12-01 13:55:00,124.73,124.97,124.73,124.82,25500.0,124.73,124.97,124.73,124.82,25500.0
2014-12-01 14:00:00,124.9,125.04,124.9,125.02,2400.0,124.9,125.04,124.9,125.02,2400.0
2014-12-01 14:05:00,125.03,125.03,124.74,124.86,2300.0,125.03,125.03,124.74,124.86,2300.0
2014-12-01 14:10:00,124.82,124.82,124.58,124.71,2700.0,124.82,124.82,124.58,124.71,2700.0
2014-12-01 14:15:00,124.7,124.73,124.58,124.7,5200.0,124.7,124.73,124.58,124.7,5200.0
2014-12-01 14:20:00,124.68,124.82,124.64,124.67,5600.0,124.68,124.82,124.64,124.67,5600.0
2014-12-01 14:25:00,124.66,124.78,124.57,124.67,2900.0,124.66,124.78,124.57,124.67,2900.0
2014-12-01 14:30:00,124.7,124.76,124.58,124.76,1700.0,124.7,124.76,124.58,124.76,1700.0
2014-12-01 14:35:00,124.7,124.7,124.44,124.64,4400.0,124.7,124.7,124.44,124.64,4400.0
2014-12-01 14:40:00,124.65,124.65,124.35,124.35,2300.0,124.65,124.65,124.35,124.35,2300.0
2014-12-01 14:45:00,124.35,124.5,124.27,124.27,2900.0,124.35,124.5,124.27,124.27,2900.0
2014-12-01 14:50:00,124.27,124.45,124.22,124.38,4200.0,124.27,124.45,124.22,124.38,4200.0
2014-12-01 14:55:00,124.36,124.36,124.15,124.21,3200.0,124.36,124.36,124.15,124.21,3200.0
2014-12-01 15:00:00,124.29,124.49,124.24,124.27,4300.0,124.29,124.49,124.24,124.27,4300.0
2014-12-01 15:05:00,124.25,124.31,124.07,124.1,3600.0,124.25,124.31,124.07,124.1,3600.0
2014-12-01 15:10:00,124.09,124.23,124.03,124.18,4900.0,124.09,124.23,124.03,124.18,4900.0
2014-12-01 15:15:00,124.21,124.21,123.98,124.06,4300.0,124.21,124.21,123.98,124.06,4300.0
2014-12-01 15:20:00,124.08,124.21,124.04,124.11,5200.0,124.08,124.21,124.04,124.11,5200.0
2014-12-01 15:25:00,124.13,124.22,123.98,123.98,6200.0,124.13,124.22,123.98,123.98,6200.0
2014-12-01 15:30:00,124.02,124.03,123.89,124.0,3600.0,124.02,124.03,123.89,124.0,3600.0
2014-12-01 15:35:00,124.01,124.16,123.94,124.14,7000.0,124.01,124.16,123.94,124.14,7000.0
2014-12-01 15:40:00,124.2,124.33,124.14,124.26,9200.0,124.2,124.33,124.14,124.26,9200.0
2014-12-01 15:45:00,124.26,124.39,124.19,124.36,16600.0,124.26,124.39,124.19,124.36,16600.0
2014-12-01 15:50:00,124.31,124.39,124.17,124.33,15900.0,124.31,124.39,124.17,124.33,15900.0
2014-12-01 15:55:00,124.33,124.52,124.32,124.47,34700.0,124.33,124.52,124.32,124.47,34700.0
2014-12-02 09:30:00,125.21,125.25,124.64,125.15,8000.0,125.21,125.25,124.64,125.15,8000.0
2014-12-02 09:35:00,125.04,125.63,125.04,125.63,5300.0,125.04,125.63,125.04,125.63,5300.0
2014-12-02 09:40:00,125.65,125.65,124.82,124.83,4200.0,125.65,125.65,124.82,124.83,4200.0
2014-12-02 09:45:00,124.85,125.06,124.76,124.78,4300.0,124.85,125.06,124.76,124.78,4300.0
2014-12-02 09:50:00,124.76,124.99,124.75,124.8,2700.0,124.76,124.99,124.75,124.8,2700.0
2014-12-02 09:55:00,124.8,124.95,124.51,124.84,4200.0,124.8,124.95,124.51,124.84,4200.0
2014-12-02 10:00:00,124.85,125.23,124.58,125.23,4800.0,124.85,125.23,124.58,125.23,4800.0
2014-12-02 10:05:00,125.28,125.28,124.96,124.97,2400.0,125.28,125.28,124.96,124.97,2400.0
2014-12-02 10:10:00,124.97,125.1,124.65,124.67,6400.0,124.97,125.1,124.65,124.67,6400.0
2014-12-02 10:15:00,124.71,124.72,124.5,124.55,3200.0,124.71,124.72,124.5,124.55,3200.0
2014-12-02 10:20:00,124.55,124.81,124.51,124.56,3400.0,124.55,124.81,124.51,124.56,3400.0
2014-12-02 10:25:00,124.59,124.78,124.58,124.74,2200.0,124.59,124.78,124.58,124.74,2200.0
2014-12-02 10:30:00,124.58,125.09,124.55,124.91,14200.0,124.58,125.09,124.55,124.91,14200.0
2014-12-02 10:35:00,125.01,125.09,124.9,124.96,3700.0,125.01,125.09,124.9,124.96,3700.0
2014-12-02 10:40:00,124.88,124.99,124.74,124.74,2900.0,124.88,124.99,124.74,124.74,2900.0
2014-12-02 10:45:00,124.75,125.04,124.75,124.88,6900.0,124.75,125.04,124.75,124.88,6900.0
2014-12-02 10:50:00,124.88,124.91,124.52,124.6,7200.0,124.88,124.91,124.52,124.6,7200.0
2014-12-02 10:55:00,124.6,124.67,124.53,124.56,2800.0,124.6,124.67,124.53,124.56,2800.0
2014-12-02 11:00:00,124.58,124.65,124.5,124.5,2000.0,124.58,124.65,124.5,124.5,2000.0
2014-12-02 11:05:00,124.5,124.59,124.35,124.38,6400.0,124.5,124.59,124.35,124.38,6400.0
2014-12-02 11:10:00,124.45,124.53,124.29,124.35,7000.0,124.45,124.53,124.29,124.35,7000.0
2014-12-02 11:15:00,124.38,124.39,124.34,124.34,300.0,124.38,124.39,124.34,124.34,300.0
2014-12-02 11:20:00,124.3,124.37,124.21,124.21,3500.0,124.3,124.37,124.21,124.21,3500.0
2014-12-02 11:25:00,124.27,124.4,124.2,124.24,9100.0,124.27,124.4,124.2,124.24,9100.0
2014-12-02 11:30:00,124.24,124.25,124.11,124.19,1800.0,124.24,124.25,124.11,124.19,1800.0
2014-12-02 11:35:00,124.16,124.25,124.12,124.25,2400.0,124.16,124.25,124.12,124.25,2400.0
2014-12-02 11:40:00,124.27,124.3,124.21,124.21,2000.0,124.27,124.3,124.21,124.21,2000.0
2014-12-02 11:45:00,124.21,124.25,124.09,124.09,3900.0,124.21,124.25,124.09,124.09,3900.0
2014-12-02 11:50:00,124.14,124.23,124.1,124.17,2800.0,124.14,124.23,124.1,124.17,2800.0
2014-12-02 11:55:00,124.15,124.22,124.12,124.22,4000.0,124.15,124.22,124.12,124.22,4000.0
2014-12-02 12:00:00,124.14,124.17,124.01,124.14,1300.0,124.14,124.17,124.01,124.14,1300.0
2014-12-02 12:05:00,124.15,124.19,124.01,124.19,3200.0,124.15,124.19,124.01,124.19,3200.0
2014-12-02 12:10:00,124.1,124.11,124.1,124.11,900.0,124.1,124.11,124.1,124.11,900.0
2014-12-02 12:15:00,124.05,124.05,123.72,123.77,7100.0,124.05,124.05,123.72,123.77,7100.0
2014-12-02 12:20:00,123.87,123.89,123.65,123.65,2600.0,123.87,123.89,123.65,123.65,2600.0
2014-12-02 12:25:00,123.73,123.75,123.59,123.68,11100.0,123.73,123.75,123.59,123.68,11100.0
2014-12-02 12:30:00,123.62,123.75,123.52,123.65,8500.0,123.62,123.75,123.52,123.65,8500.0
2014-12-02 12:35:00,123.57,123.62,123.4,123.56,3900.0,123.57,123.62,123.4,123.56,3900.0
2014-12-02 12:40:00,123.53,123.77,123.43,123.43,6000.0,123.53,123.77,123.43,123.43,6000.0
2014-12-02 12:45:00,123.39,123.49,123.38,123.38,1800.0,123.39,123.49,123.38,123.38,1800.0
2014-12-02 12:50:00,123.4,123.5,123.3,123.35,5700.0,123.4,123.5,123.3,123.35,5700.0
2014-12-02 12:55:00,123.41,123.41,123.13,123.13,7900.0,123.41,123.41,123.13,123.13,7900.0
2014-12-02 13:00:00,123.12,123.24,123.07,123.22,6700.0,123.12,123.24,123.07,123.22,6700.0
2014-12-02 13:05:00,123.26,123.31,123.16,123.16,2200.0,123.26,123.31,123.16,123.16,2200.0
2014-12-02 13:10:00,123.16,123.19,122.87,122.9,21000.0,123.16,123.19,122.87,122.9,21000.0
2014-12-02 13:15:00,122.9,123.21,122.85,123.16,7800.0,122.9,123.21,122.85,123.16,7800.0
2014-12-02 13:20:00,123.16,123.17,123.08,123.12,4400.0,123.16,123.17,123.08,123.12,4400.0
2014-12-02 13:25:00,123.03,123.22,123.01,123.13,5200.0,123.03,123.22,123.01,123.13,5200.0
2014-12-02 13:30:00,123.18,123.2,123.03,123.09,2600.0,123.18,123.2,123.03,123.09,2600.0
2014-12-02 13:35:00,123.16,123.18,123.0,123.09,2000.0,123.16,123.18,123.0,123.09,2000.0
2014-12-02 13:40:00,123.15,123.16,122.93,123.0,11800.0,123.15,123.16,122.93,123.0,11800.0
2014-12-02 13:45:00,122.98,122.98,122.83,122.91,3200.0,122.98,122.98,122.83,122.91,3200.0
2014-12-02 13:50:00,122.9,122.9,122.69,122.84,11100.0,122.9,122.9,122.69,122.84,11100.0
2014-12-02 13:55:00,122.79,122.88,122.69,122.78,6800.0,122.79,122.88,122.69,122.78,6800.0
2014-12-02 14:00:00,122.76,122.82,122.59,122.66,15600.0,122.76,122.82,122.59,122.66,15600.0
2014-12-02 14:05:00,122.68,122.68,122.58,122.62,3500.0,122.68,122.68,122.58,122.62,3500.0
2014-12-02 14:10:00,122.65,122.68,122.46,122.46,10000.0,122.65,122.68,122.46,122.46,10000.0
2014-12-02 14:15:00,122.52,122.52,122.44,122.46,5300.0,122.52,122.52,122.44,122.46,5300.0
2014-12-02 14:20:00,122.47,122.57,122.34,122.34,10900.0,122.47,122.57,122.34,122.34,10900.0
2014-12-02 14:25:00,122.35,122.44,122.15,122.18,16600.0,122.35,122.44,122.15,122.18,16600.0
2014-12-02 14:30:00,122.17,122.2,121.5,121.76,61000.0,122.17,122.2,121.5,121.76,61000.0
2014-12-02 14:35:00,121.71,122.05,121.71,121.93,13200.0,121.71,122.05,121.71,121.93,13200.0
2014-12-02 14:40:00,122.01,122.06,121.85,122.02,10300.0,122.01,122.06,121.85,122.02,10300.0
2014-12-02 14:45:00,122.06,122.24,121.98,122.24,14800.0,122.06,122.24,121.98,122.24,14800.0
2014-12-02 14:50:00,122.3,122.3,122.15,122.19,10600.0,122.3,122.3,122.15,122.19,10600.0
2014-12-02 14:55:00,122.2,122.22,121.94,121.95,9200.0,122.2,122.22,121.94,121.95,9200.0
2014-12-02 15:00:00,121.95,122.01,121.77,121.98,19500.0,121.95,122.01,121.77,121.98,19500.0
2014-12-02 15:05:00,121.96,122.12,121.95,122.11,8600.0,121.96,122.12,121.95,122.11,8600.0
2014-12-02 15:10:00,122.13,122.13,122.0,122.04,6600.0,122.13,122.13,122.0,122.04,6600.0
2014-12-02 15:15:00,122.01,122.04,121.89,121.95,15200.0,122.01,122.04,121.89,121.95,15200.0
2014-12-02 15:20:00,121.92,122.06,121.92,122.06,11600.0,121.92,122.06,121.92,122.06,11600.0
2014-12-02 15:25:00,122.07,122.07,121.75,122.02,11900.0,122.07,122.07,121.75,122.02,11900.0
2014-12-02 15:30:00,122.03,122.04,121.76,121.88,14400.0,122.03,122.04,121.76,121.88,14400.0
2014-12-02 15:35:00,121.88,121.92,121.82,121.87,11400.0,121.88,121.92,121.82,121.87,11400.0
2014-12-02 15:40:00,121.87,121.94,121.82,121.94,10300.0,121.87,121.94,121.82,121.94,10300.0
2014-12-02 15:45:00,121.95,122.1,121.95,121.96,15300.0,121.95,122.1,121.95,121.96,15300.0
2014-12-02 15:50:00,121.96,122.01,121.93,122.0,24700.0,121.96,122.01,121.93,122.0,24700.0
2014-12-02 15:55:00,121.99,122.13,121.9,122.0,28200.0,121.99,122.13,121.9,122.0,28200.0
2014-12-03 09:30:00,122.33,123.0,122.13,122.4,8200.0,122.33,123.0,122.13,122.4,8200.0
2014-12-03 09:35:00,122.44,123.23,122.17,123.02,44300.0,122.44,123.23,122.17,123.02,44300.0
2014-12-03 09:40:00,123.18,123.71,122.8,123.63,37600.0,123.18,123.71,122.8,123.63,37600.0
2014-12-03 09:45:00,123.73,123.75,123.0,123.1,7700.0,123.73,123.75,123.0,123.1,7700.0
2014-12-03 09:50:00,123.33,123.33,122.8,123.05,9300.0,123.33,123.33,122.8,123.05,9300.0
2014-12-03 09:55:00,122.9,122.94,122.22,122.51,22300.0,122.9,122.94,122.22,122.51,22300.0
2014-12-03 10:00:00,122.61,122.61,121.94,122.14,16200.0,122.61,122.61,121.94,122.14,16200.0
2014-12-03 10:05:00,122.07,122.32,121.87,121.88,12300.0,122.07,122.32,121.87,121.88,12300.0
2014-12-03 10:10:00,121.92,122.32,121.92,122.15,22700.0,121.92,122.32,121.92,122.15,22700.0
2014-12-03 10:15:00,122.21,122.68,122.21,122.68,6100.0,122.21,122.68,122.21,122.68,6100.0
2014-12-03 10:20:00,122.54,123.05,122.27,123.05,6600.0,122.54,123.05,122.27,123.05,6600.0
2014-12-03 10:25:00,123.05,123.29,122.85,123.09,16700.0,123.05,123.29,122.85,123.09,16700.0
2014-12-03 10:30:00,122.97,123.2,122.97,123.07,5700.0,122.97,123.2,122.97,123.07,5700.0
2014-12-03 10:35:00,123.0,123.0,122.78,122.78,12700.0,123.0,123.0,122.78,122.78,12700.0
2014-12-03 10:40:00,122.79,122.89,122.5,122.58,15100.0,122.79,122.89,122.5,122.58,15100.0
2014-12-03 10:45:00,122.64,122.94,122.6,122.82,6500.0,122.64,122.94,122.6,122.82,6500.0
2014-12-03 10:50:00,122.82,122.91,122.61,122.75,19900.0,122.82,122.91,122.61,122.75,19900.0
2014-12-03 10:55:00,122.74,122.88,122.64,122.8,6500.0,122.74,122.88,122.64,122.8,6500.0
2014-12-03 11:00:00,122.88,122.96,122.8,122.89,6600.0,122.88,122.96,122.8,122.89,6600.0
2014-12-03 11:05:00,122.94,122.99,122.64,122.7,14200.0,122.94,122.99,122.64,122.7,14200.0
2014-12-03 11:10:00,122.75,122.91,122.55,122.55,5900.0,122.75,122.91,122.55,122.55,5900.0
2014-12-03 11:15:00,122.56,122.59,122.25,122.59,11100.0,122.56,122.59,122.25,122.59,11100.0
2014-12-03 11:20:00,122.5,122.92,122.5,122.89,4400.0,122.5,122.92,122.5,122.89,4400.0
2014-12-03 11:25:00,122.88,123.1,122.83,123.03,8800.0,122.88,123.1,122.83,123.03,8800.0
2014-12-03 11:30:00,123.1,123.52,123.03,123.21,6700.0,123.1,123.52,123.03,123.21,6700.0
2014-12-03 11:35:00,123.25,123.78,123.25,123.78,8600.0,123.25,123.78,123.25,123.78,8600.0
2014-12-03 11:40:00,123.8,124.23,123.62,123.75,17200.0,123.8,124.23,123.62,123.75,17200.0
2014-12-03 11:45:00,123.74,123.82,123.55,123.67,6400.0,123.74,123.82,123.55,123.67,6400.0
2014-12-03 11:50:00,123.72,124.14,123.72,124.06,4300.0,123.72,124.14,123.72,124.06,4300.0
2014-12-03 11:55:00,124.08,124.2,123.88,124.2,5400.0,124.08,124.2,123.88,124.2,5400.0
2014-12-03 12:00:00,124.2,124.24,123.99,124.06,6100.0,124.2,124.24,123.99,124.06,6100.0
2014-12-03 12:05:00,124.08,124.22,124.05,124.05,3300.0,124.08,124.22,124.05,124.05,3300.0
2014-12-03 12:10:00,124.09,124.24,124.02,124.24,2800.0,124.09,124.24,124.02,124.24,2800.0
2014-12-03 12:15:00,124.24,124.24,124.04,124.05,4000.0,124.24,124.24,124.04,124.05,4000.0
2014-12-03 12:20:00,124.03,124.1,123.84,123.85,5600.0,124.03,124.1,123.84,123.85,5600.0
2014-12-03 12:25:00,123.87,123.96,123.73,123.73,4100.0,123.87,123.96,123.73,123.73,4100.0
2014-12-03 12:30:00,123.73,123.81,123.66,123.79,4200.0,123.73,123.81,123.66,123.79,4200.0
2014-12-03 12:35:00,123.84,123.86,123.77,123.83,4500.0,123.84,123.86,123.77,123.83,4500.0
2014-12-03 12:40:00,123.79,123.87,123.71,123.79,7900.0,123.79,123.87,123.71,123.79,7900.0
2014-12-03 12:45:00,123.75,123.8,123.66,123.74,3700.0,123.75,123.8,123.66,123.74,3700.0
2014-12-03 12:50:00,123.85,123.91,123.74,123.77,3500.0,123.85,123.91,123.74,123.77,3500.0
2014-12-03 12:55:00,123.7,123.8,123.67,123.76,1700.0,123.7,123.8,123.67,123.76,1700.0
2014-12-03 13:00:00,123.76,123.8,123.7,123.71,2600.0,123.76,123.8,123.7,123.71,2600.0
2014-12-03 13:05:00,123.76,123.83,123.75,123.76,3000.0,123.76,123.83,123.75,123.76,3000.0
2014-12-03 13:10:00,123.8,123.93,123.75,123.93,3200.0,123.8,123.93,123.75,123.93,3200.0
2014-12-03 13:15:00,123.98,124.16,123.98,124.03,4800.0,123.98,124.16,123.98,124.03,4800.0
2014-12-03 13:20:00,124.0,124.03,123.88,123.95,8600.0,124.0,124.03,123.88,123.95,8600.0
2014-12-03 13:25:00,123.98,124.21,123.95,123.98,6200.0,123.98,124.21,123.95,123.98,6200.0
2014-12-03 13:30:00,123.97,124.01,123.9,124.0,3800.0,123.97,124.01,123.9,124.0,3800.0
2014-12-03 13:35:00,124.03,124.2,124.03,124.2,5300.0,124.03,124.2,124.03,124.2,5300.0
2014-12-03 13:40:00,124.2,124.24,124.2,124.23,4900.0,124.2,124.24,124.2,124.23,4900.0
2014-12-03 13:45:00,124.24,124.4,124.2,124.22,8600.0,124.24,124.4,124.2,124.22,8600.0
2014-12-03 13:50:00,124.24,124.34,124.19,124.28,9400.0,124.24,124.34,124.19,124.28,9400.0
2014-12-03 13:55:00,124.31,124.61,124.31,124.61,3300.0,124.31,124.61,124.31,124.61,3300.0
2014-12-03 14:00:00,124.6,124.78,124.58,124.71,6600.0,124.6,124.78,124.58,124.71,6600.0
2014-12-03 14:05:00,124.75,124.85,124.72,124.84,5100.0,124.75,124.85,124.72,124.84,5100.0
2014-12-03 14:10:00,124.82,125.11,124.81,125.05,9400.0,124.82,125.11,124.81,125.05,9400.0
2014-12-03 14:15:00,125.05,125.14,125.05,125.09,7200.0,125.05,125.14,125.05,125.09,7200.0
2014-12-03 14:20:00,125.1,125.1,124.84,124.84,8100.0,125.1,125.1,124.84,124.84,8100.0
2014-12-03 14:25:00,124.92,124.95,124.86,124.87,3700.0,124.92,124.95,124.86,124.87,3700.0
2014-12-03 14:30:00,124.88,124.88,124.69,124.83,6700.0,124.88,124.88,124.69,124.83,6700.0
2014-12-03 14:35:00,124.85,125.0,124.82,125.0,3400.0,124.85,125.0,124.82,125.0,3400.0
2014-12-03 14:40:00,125.07,125.12,125.06,125.12,2800.0,125.07,125.12,125.06,125.12,2800.0
2014-12-03 14:45:00,125.12,125.12,125.01,125.02,5800.0,125.12,125.12,125.01,125.02,5800.0
2014-12-03 14:50:00,125.02,125.08,124.84,124.92,7100.0,125.02,125.08,124.84,124.92,7100.0
2014-12-03 14:55:00,124.94,124.96,124.81,124.9,7900.0,124.94,124.96,124.81,124.9,7900.0
2014-12-03 15:00:00,124.88,125.14,124.87,125.13,4900.0,124.88,125.14,124.87,125.13,4900.0
2014-12-03 15:05:00,125.15,125.18,125.0,125.0,9000.0,125.15,125.18,125.0,125.0,9000.0
2014-12-03 15:10:00,125.02,125.04,124.95,125.03,4500.0,125.02,125.04,124.95,125.03,4500.0
2014-12-03 15:15:00,125.02,125.14,125.01,125.14,2800.0,125.02,125.14,125.01,125.14,2800.0
2014-12-03 15:20:00,125.16,125.34,125.16,125.27,15100.0,125.16,125.34,125.16,125.27,15100.0
2014-12-03 15:25:00,125.25,125.26,125.11,125.21,6900.0,125.25,125.26,125.11,125.21,6900.0
2014-12-03 15:30:00,125.21,125.25,125.13,125.24,6300.0,125.21,125.25,125.13,125.24,6300.0
2014-12-03 15:35:00,125.24,125.34,125.22,125.25,5900.0,125.24,125.34,125.22,125.25,5900.0
2014-12-03 15:40:00,125.26,125.31,124.93,124.97,13900.0,125.26,125.31,124.93,124.97,13900.0
2014-12-03 15:45:00,124.93,124.95,124.68,124.71,29900.0,124.93,124.95,124.68,124.71,29900.0
2014-12-03 15:50:00,124.74,124.88,124.66,124.68,28100.0,124.74,124.88,124.66,124.68,28100.0
2014-12-03 15:55:00,124.65,124.84,124.58,124.67,51900.0,124.65,124.84,124.58,124.67,51900.0
2014-12-04 09:30:00,125.16,125.95,124.09,124.22,12700.0,125.16,125.95,124.09,124.22,12700.0
2014-12-04 09:35:00,124.37,125.0,124.0,124.13,6400.0,124.37,125.0,124.0,124.13,6400.0
2014-12-04 09:40:00,124.21,124.81,124.15,124.67,9400.0,124.21,124.81,124.15,124.67,9400.0
2014-12-04 09:45:00,124.46,125.06,124.46,124.84,12900.0,124.46,125.06,124.46,124.84,12900.0
2014-12-04 09:50:00,124.82,125.11,124.81,124.94,10700.0,124.82,125.11,124.81,124.94,10700.0
2014-12-04 09:55:00,124.81,124.9,124.42,124.46,10700.0,124.81,124.9,124.42,124.46,10700.0
2014-12-04 10:00:00,124.57,124.83,124.32,124.65,10200.0,124.57,124.83,124.32,124.65,10200.0
2014-12-04 10:05:00,124.74,124.74,124.28,124.45,9700.0,124.74,124.74,124.28,124.45,9700.0
2014-12-04 10:10:00,124.45,124.67,124.37,124.55,12400.0,124.45,124.67,124.37,124.55,12400.0
2014-12-04 10:15:00,124.63,124.63,124.5,124.55,8700.0,124.63,124.63,124.5,124.55,8700.0
2014-12-04 10:20:00,124.58,124.75,124.48,124.57,11900.0,124.58,124.75,124.48,124.57,11900.0
2014-12-04 10:25:00,124.44,124.63,124.35,124.55,6400.0,124.44,124.63,124.35,124.55,6400.0
2014-12-04 10:30:00,124.5,124.71,124.23,124.52,11400.0,124.5,124.71,124.23,124.52,11400.0
2014-12-04 10:35:00,124.52,124.59,124.41,124.55,14200.0,124.52,124.59,124.41,124.55,14200.0
2014-12-04 10:40:00,124.51,124.6,124.44,124.6,7500.0,124.51,124.6,124.44,124.6,7500.0
2014-12-04 10:45:00,124.55,124.55,124.39,124.46,7500.0,124.55,124.55,124.39,124.46,7500.0
2014-12-04 10:50:00,124.5,124.67,124.37,124.54,15500.0,124.5,124.67,124.37,124.54,15500.0
2014-12-04 10:55:00,124.58,124.66,124.4,124.4,10700.0,124.58,124.66,124.4,124.4,10700.0
2014-12-04 11:00:00,124.48,124.61,124.2,124.22,13700.0,124.48,124.61,124.2,124.22,13700.0
2014-12-04 11:05:00,124.26,124.42,124.11,124.11,7600.0,124.26,124.42,124.11,124.11,7600.0
2014-12-04 11:10:00,124.23,124.27,124.06,124.12,12100.0,124.23,124.27,124.06,124.12,12100.0
2014-12-04 11:15:00,124.07,124.09,123.73,123.81,7300.0,124.07,124.09,123.73,123.81,7300.0
2014-12-04 11:20:00,123.78,123.93,123.72,123.8,16200.0,123.78,123.93,123.72,123.8,16200.0
2014-12-04 11:25:00,123.84,123.88,123.71,123.83,9800.0,123.84,123.88,123.71,123.83,9800.0
2014-12-04 11:30:00,123.79,123.89,123.61,123.86,16400.0,123.79,123.89,123.61,123.86,16400.0
2014-12-04 11:35:00,123.87,124.01,123.84,123.96,14100.0,123.87,124.01,123.84,123.96,14100.0
2014-12-04 11:40:00,123.95,123.99,123.83,123.92,5700.0,123.95,123.99,123.83,123.92,5700.0
2014-12-04 11:45:00,123.96,123.97,123.71,123.73,10000.0,123.96,123.97,123.71,123.73,10000.0
2014-12-04 11:50:00,123.66,123.79,123.6,123.79,7100.0,123.66,123.79,123.6,123.79,7100.0
2014-12-04 11:55:00,123.79,124.25,123.78,124.25,16600.0,123.79,124.25,123.78,124.25,16600.0
2014-12-04 12:00:00,124.25,124.25,123.93,124.05,8200.0,124.25,124.25,123.93,124.05,8200.0
2014-12-04 12:05:00,124.06,124.22,124.06,124.16,6400.0,124.06,124.22,124.06,124.16,6400.0
2014-12-04 12:10:00,124.16,124.17,124.03,124.07,6000.0,124.16,124.17,124.03,124.07,6000.0
2014-12-04 12:15:00,124.11,124.14,124.03,124.03,3600.0,124.11,124.14,124.03,124.03,3600.0
2014-12-04 12:20:00,124.1,124.16,123.94,124.14,5400.0,124.1,124.16,123.94,124.14,5400.0
2014-12-04 12:25:00,124.15,124.36,124.15,124.36,11900.0,124.15,124.36,124.15,124.36,11900.0
2014-12-04 12:30:00,124.38,124.39,124.05,124.21,9800.0,124.38,124.39,124.05,124.21,9800.0
2014-12-04 12:35:00,124.25,124.39,124.17,124.36,10800.0,124.25,124.39,124.17,124.36,10800.0
2014-12-04 12:40:00,124.33,124.38,124.22,124.22,8400.0,124.33,124.38,124.22,124.22,8400.0
2014-12-04 12:45:00,124.22,124.27,124.09,124.21,9500.0,124.22,124.27,124.09,124.21,9500.0
2014-12-04 12:50:00,124.2,124.35,124.05,124.31,8700.0,124.2,124.35,124.05,124.31,8700.0
2014-12-04 12:55:00,124.35,124.61,124.33,124.61,6000.0,124.35,124.61,124.33,124.61,6000.0
2014-12-04 13:00:00,124.65,124.68,124.51,124.54,10400.0,124.65,124.68,124.51,124.54,10400.0
2014-12-04 13:05:00,124.53,124.92,124.53,124.69,7500.0,124.53,124.92,124.53,124.69,7500.0
2014-12-04 13:10:00,124.74,125.05,124.69,125.0,10900.0,124.74,125.05,124.69,125.0,10900.0
2014-12-04 13:15:00,125.02,125.41,124.99,125.31,16100.0,125.02,125.41,124.99,125.31,16100.0
2014-12-04 13:20:00,125.3,125.33,125.1,125.1,7200.0,125.3,125.33,125.1,125.1,7200.0
2014-12-04 13:25:00,125.1,125.45,125.02,125.27,9900.0,125.1,125.45,125.02,125.27,9900.0
2014-12-04 13:30:00,125.3,125.31,125.02,125.09,6900.0,125.3,125.31,125.02,125.09,6900.0
2014-12-04 13:35:00,125.02,125.06,124.61,124.69,5800.0,125.02,125.06,124.61,124.69,5800.0
2014-12-04 13:40:00,124.73,124.9,124.7,124.9,3000.0,124.73,124.9,124.7,124.9,3000.0
2014-12-04 13:45:00,124.95,125.05,124.82,125.01,4300.0,124.95,125.05,124.82,125.01,4300.0
2014-12-04 13:50:00,125.0,125.04,124.92,124.92,4900.0,125.0,125.04,124.92,124.92,4900.0
2014-12-04 13:55:00,124.89,124.99,124.82,124.83,9200.0,124.89,124.99,124.82,124.83,9200.0
2014-12-04 14:00:00,124.79,125.0,124.77,124.88,10000.0,124.79,125.0,124.77,124.88,10000.0
2014-12-04 14:05:00,124.88,124.92,124.66,124.67,8700.0,124.88,124.92,124.66,124.67,8700.0
2014-12-04 14:10:00,124.78,124.84,124.71,124.79,6000.0,124.78,124.84,124.71,124.79,6000.0
2014-12-04 14:15:00,124.79,124.96,124.71,124.71,7200.0,124.79,124.96,124.71,124.71,7200.0
2014-12-04 14:20:00,124.83,124.84,124.66,124.77,4700.0,124.83,124.84,124.66,124.77,4700.0
2014-12-04 14:25:00,124.73,124.79,124.65,124.69,6500.0,124.73,124.79,124.65,124.69,6500.0
2014-12-04 14:30:00,124.68,124.77,124.6,124.77,9300.0,124.68,124.77,124.6,124.77,9300.0
2014-12-04 14:35:00,124.75,124.78,124.67,124.77,9800.0,124.75,124.78,124.67,124.77,9800.0
2014-12-04 14:40:00,124.78,124.78,124.51,124.65,14200.0,124.78,124.78,124.51,124.65,14200.0
2014-12-04 14:45:00,124.6,124.64,124.35,124.37,6600.0,124.6,124.64,124.35,124.37,6600.0
2014-12-04 14:50:00,124.38,124.47,124.37,124.46,10600.0,124.38,124.47,124.37,124.46,10600.0
2014-12-04 14:55:00,124.46,124.69,124.46,124.64,13000.0,124.46,124.69,124.46,124.64,13000.0
2014-12-04 15:00:00,124.61,124.74,124.56,124.66,10700.0,124.61,124.74,124.56,124.66,10700.0
2014-12-04 15:05:00,124.66,124.75,124.57,124.75,11600.0,124.66,124.75,124.57,124.75,11600.0
2014-12-04 15:10:00,124.75,124.88,124.72,124.8,18900.0,124.75,124.88,124.72,124.8,18900.0
2014-12-04 15:15:00,124.84,124.93,124.74,124.79,14700.0,124.84,124.93,124.74,124.79,14700.0
2014-12-04 15:20:00,124.79,124.89,124.69,124.73,13800.0,124.79,124.89,124.69,124.73,13800.0
2014-12-04 15:25:00,124.72,124.95,124.6,124.9,21400.0,124.72,124.95,124.6,124.9,21400.0
2014-12-04 15:30:00,124.95,125.18,124.83,125.18,32900.0,124.95,125.18,124.83,125.18,32900.0
2014-12-04 15:35:00,125.19,125.26,125.18,125.21,25800.0,125.19,125.26,125.18,125.21,25800.0
2014-12-04 15:40:00,125.21,125.38,125.2,125.35,26900.0,125.21,125.38,125.2,125.35,26900.0
2014-12-04 15:45:00,125.34,125.65,125.32,125.65,48200.0,125.34,125.65,125.32,125.65,48200.0
2014-12-04 15:50:00,125.68,125.91,125.67,125.77,73600.0,125.68,125.91,125.67,125.77,73600.0
2014-12-04 15:55:00,125.77,126.05,125.63,125.74,97500.0,125.77,126.05,125.63,125.74,97500.0
2014-12-05 09:30:00,132.8,134.5,132.51,133.57,297500.0,132.8,134.5,132.51,133.57,297500.0
2014-12-05 09:35:00,133.57,133.77,130.76,131.51,222400.0,133.57,133.77,130.76,131.51,222400.0
2014-12-05 09:40:00,131.82,132.34,131.13,132.01,101700.0,131.82,132.34,131.13,132.01,101700.0
2014-12-05 09:45:00,131.97,132.38,131.69,131.81,91300.0,131.97,132.38,131.69,131.81,91300.0
2014-12-05 09:50:00,131.95,131.98,131.11,131.4,68700.0,131.95,131.98,131.11,131.4,68700.0
2014-12-05 09:55:00,131.19,131.9,131.13,131.3,58100.0,131.19,131.9,131.13,131.3,58100.0
2014-12-05 10:00:00,131.37,131.37,129.61,129.77,167500.0,131.37,131.37,129.61,129.77,167500.0
2014-12-05 10:05:00,129.81,130.09,129.3,129.83,73500.0,129.81,130.09,129.3,129.83,73500.0
2014-12-05 10:10:00,129.82,130.73,129.41,130.63,59200.0,129.82,130.73,129.41,130.63,59200.0
2014-12-05 10:15:00,130.65,130.77,130.31,130.49,29900.0,130.65,130.77,130.31,130.49,29900.0
2014-12-05 10:20:00,130.49,130.5,129.35,129.75,61500.0,130.49,130.5,129.35,129.75,61500.0
2014-12-05 10:25:00,129.64,129.79,129.41,129.55,28500.0,129.64,129.79,129.41,129.55,28500.0
2014-12-05 10:30:00,129.64,130.0,129.24,129.47,40500.0,129.64,130.0,129.24,129.47,40500.0
2014-12-05 10:35:00,129.46,129.67,129.12,129.48,41400.0,129.46,129.67,129.12,129.48,41400.0
2014-12-05 10:40:00,129.43,130.0,129.34,129.94,45600.0,129.43,130.0,129.34,129.94,45600.0
2014-12-05 10:45:00,129.93,130.3,129.75,129.93,45500.0,129.93,130.3,129.75,129.93,45500.0
2014-12-05 10:50:00,129.86,130.17,129.69,129.8,38000.0,129.86,130.17,129.69,129.8,38000.0
2014-12-05 10:55:00,129.88,130.25,129.7,130.14,39100.0,129.88,130.25,129.7,130.14,39100.0
2014-12-05 11:00:00,130.18,130.3,130.03,130.09,23600.0,130.18,130.3,130.03,130.09,23600.0
2014-12-05 11:05:00,130.09,130.1,129.53,129.6,25900.0,130.09,130.1,129.53,129.6,25900.0
2014-12-05 11:10:00,129.53,129.73,129.35,129.62,39100.0,129.53,129.73,129.35,129.62,39100.0
2014-12-05 11:15:00,129.61,130.0,129.59,129.97,42100.0,129.61,130.0,129.59,129.97,42100.0
2014-12-05 11:20:00,129.96,130.1,129.88,130.07,24000.0,129.96,130.1,129.88,130.07,24000.0
2014-12-05 11:25:00,130.06,130.71,129.89,130.63,45400.0,130.06,130.71,129.89,130.63,45400.0
2014-12-05 11:30:00,130.68,130.7,130.4,130.45,18700.0,130.68,130.7,130.4,130.45,18700.0
2014-12-05 11:35:00,130.35,130.35,129.99,130.09,16400.0,130.35,130.35,129.99,130.09,16400.0
2014-12-05 11:40:00,130.05,130.45,129.95,130.24,14800.0,130.05,130.45,129.95,130.24,14800.0
2014-12-05 11:45:00,130.24,130.37,130.16,130.37,9000.0,130.24,130.37,130.16,130.37,9000.0
2014-12-05 11:50:00,130.37,130.52,129.97,130.08,20000.0,130.37,130.52,129.97,130.08,20000.0
2014-12-05 11:55:00,130.07,130.12,129.71,129.79,65500.0,130.07,130.12,129.71,129.79,65500.0
2014-12-05 12:00:00,129.79,130.09,129.68,130.09,20000.0,129.79,130.09,129.68,130.09,20000.0
2014-12-05 12:05:00,129.98,130.25,129.9,130.25,9600.0,129.98,130.25,129.9,130.25,9600.0
2014-12-05 12:10:00,130.22,130.48,130.22,130.45,6400.0,130.22,130.48,130.22,130.45,6400.0
2014-12-05 12:15:00,130.46,130.49,130.26,130.44,7900.0,130.46,130.49,130.26,130.44,7900.0
2014-12-05 12:20:00,130.42,130.45,129.55,129.89,59200.0,130.42,130.45,129.55,129.89,59200.0
2014-12-05 12:25:00,129.93,130.08,129.69,130.07,10000.0,129.93,130.08,129.69,130.07,10000.0
2014-12-05 12:30:00,130.04,130.19,129.79,129.84,9400.0,130.04,130.19,129.79,129.84,9400.0
2014-12-05 12:35:00,129.85,129.85,129.53,129.8,14100.0,129.85,129.85,129.53,129.8,14100.0
2014-12-05 12:40:00,129.79,129.99,129.71,129.82,15500.0,129.79,129.99,129.71,129.82,15500.0
2014-12-05 12:45:00,129.8,129.86,129.69,129.7,5500.0,129.8,129.86,129.69,129.7,5500.0
2014-12-05 12:50:00,129.7,129.9,129.61,129.82,15700.0,129.7,129.9,129.61,129.82,15700.0
2014-12-05 12:55:00,129.81,129.88,129.58,129.66,17800.0,129.81,129.88,129.58,129.66,17800.0
2014-12-05 13:00:00,129.66,129.83,129.58,129.7,16100.0,129.66,129.83,129.58,129.7,16100.0
2014-12-05 13:05:00,129.76,129.82,129.53,129.63,26000.0,129.76,129.82,129.53,129.63,26000.0
2014-12-05 13:10:00,129.59,129.83,129.46,129.46,32300.0,129.59,129.83,129.46,129.46,32300.0
2014-12-05 13:15:00,129.45,129.53,128.29,128.5,52900.0,129.45,129.53,128.29,128.5,52900.0
2014-12-05 13:20:00,128.47,128.68,127.83,128.68,48100.0,128.47,128.68,127.83,128.68,48100.0
2014-12-05 13:25:00,128.61,128.71,128.18,128.19,28500.0,128.61,128.71,128.18,128.19,28500.0
2014-12-05 13:30:00,128.23,128.58,127.92,128.06,35900.0,128.23,128.58,127.92,128.06,35900.0
2014-12-05 13:35:00,128.16,128.4,128.06,128.33,22000.0,128.16,128.4,128.06,128.33,22000.0
2014-12-05 13:40:00,128.31,128.49,128.14,128.4,24500.0,128.31,128.49,128.14,128.4,24500.0
2014-12-05 13:45:00,128.4,128.87,128.37,128.5,17900.0,128.4,128.87,128.37,128.5,17900.0
2014-12-05 13:50:00,128.47,128.55,128.2,128.3,12600.0,128.47,128.55,128.2,128.3,12600.0
2014-12-05 13:55:00,128.27,128.74,128.22,128.74,17400.0,128.27,128.74,128.22,128.74,17400.0
2014-12-05 14:00:00,128.75,129.15,128.66,129.05,16800.0,128.75,129.15,128.66,129.05,16800.0
2014-12-05 14:05:00,129.12,129.14,128.97,128.98,15000.0,129.12,129.14,128.97,128.98,15000.0
2014-12-05 14:10:00,128.97,129.12,128.64,129.12,28300.0,128.97,129.12,128.64,129.12,28300.0
2014-12-05 14:15:00,129.09,129.09,128.98,128.99,6600.0,129.09,129.09,128.98,128.99,6600.0
2014-12-05 14:20:00,129.0,129.09,128.91,129.06,18000.0,129.0,129.09,128.91,129.06,18000.0
2014-12-05 14:25:00,129.09,129.09,128.95,129.02,6800.0,129.09,129.09,128.95,129.02,6800.0
2014-12-05 14:30:00,129.02,129.06,128.94,129.03,11700.0,129.02,129.06,128.94,129.03,11700.0
2014-12-05 14:35:00,129.01,129.29,128.79,129.29,20700.0,129.01,129.29,128.79,129.29,20700.0
2014-12-05 14:40:00,129.29,129.66,129.28,129.59,17700.0,129.29,129.66,129.28,129.59,17700.0
2014-12-05 14:45:00,129.56,129.86,129.54,129.61,19500.0,129.56,129.86,129.54,129.61,19500.0
2014-12-05 14:50:00,129.62,129.73,129.52,129.66,18900.0,129.62,129.73,129.52,129.66,18900.0
2014-12-05 14:55:00,129.63,129.67,129.49,129.62,11900.0,129.63,129.67,129.49,129.62,11900.0
2014-12-05 15:00:00,129.62,129.67,129.53,129.59,9500.0,129.62,129.67,129.53,129.59,9500.0
2014-12-05 15:05:00,129.59,129.65,129.55,129.58,19700.0,129.59,129.65,129.55,129.58,19700.0
2014-12-05 15:10:00,129.61,129.72,129.59,129.72,9000.0,129.61,129.72,129.59,129.72,9000.0
2014-12-05 15:15:00,129.72,130.29,129.67,130.24,32700.0,129.72,130.29,129.67,130.24,32700.0
2014-12-05 15:20:00,130.24,130.26,129.8,129.97,29400.0,130.24,130.26,129.8,129.97,29400.0
2014-12-05 15:25:00,129.94,129.94,129.8,129.8,11100.0,129.94,129.94,129.8,129.8,11100.0
2014-12-05 15:30:00,129.82,130.01,129.8,129.8,19500.0,129.82,130.01,129.8,129.8,19500.0
2014-12-05 15:35:00,129.8,129.92,129.8,129.83,13600.0,129.8,129.92,129.8,129.83,13600.0
2014-12-05 15:40:00,129.83,129.88,129.8,129.8,24200.0,129.83,129.88,129.8,129.8,24200.0
2014-12-05 15:45:00,129.81,129.84,129.14,129.14,53900.0,129.81,129.84,129.14,129.14,53900.0
2014-12-05 15:50:00,129.22,129.64,129.2,129.49,47000.0,129.22,129.64,129.2,129.49,47000.0
2014-12-05 15:55:00,129.43,129.79,129.3,129.79,60300.0,129.43,129.79,129.3,129.79,60300.0
2014-12-08 09:30:00,128.57,128.8,128.22,128.65,26300.0,128.57,128.8,128.22,128.65,26300.0
2014-12-08 09:35:00,128.64,129.5,128.63,129.0,6500.0,128.64,129.5,128.63,129.0,6500.0
2014-12-08 09:40:00,129.07,129.36,128.4,128.63,7600.0,129.07,129.36,128.4,128.63,7600.0
2014-12-08 09:45:00,128.6,128.7,127.95,127.95,15500.0,128.6,128.7,127.95,127.95,15500.0
2014-12-08 09:50:00,127.99,128.24,127.63,128.24,14500.0,127.99,128.24,127.63,128.24,14500.0
2014-12-08 09:55:00,128.04,128.24,127.6,127.67,7400.0,128.04,128.24,127.6,127.67,7400.0
2014-12-08 10:00:00,127.73,127.91,127.59,127.66,11200.0,127.73,127.91,127.59,127.66,11200.0
2014-12-08 10:05:00,127.69,127.8,127.41,127.42,14600.0,127.69,127.8,127.41,127.42,14600.0
2014-12-08 10:10:00,127.53,127.8,127.45,127.68,14500.0,127.53,127.8,127.45,127.68,14500.0
2014-12-08 10:15:00,127.78,127.78,127.03,127.18,11600.0,127.78,127.78,127.03,127.18,11600.0
2014-12-08 10:20:00,127.22,127.57,127.22,127.54,5100.0,127.22,127.57,127.22,127.54,5100.0
2014-12-08 10:25:00,127.63,127.8,127.59,127.78,10100.0,127.63,127.8,127.59,127.78,10100.0
2014-12-08 10:30:00,127.73,127.78,127.63,127.76,8800.0,127.73,127.78,127.63,127.76,8800.0
2014-12-08 10:35:00,127.68,127.78,127.5,127.7,8200.0,127.68,127.78,127.5,127.7,8200.0
2014-12-08 10:40:00,127.74,127.8,127.68,127.76,9100.0,127.74,127.8,127.68,127.76,9100.0
2014-12-08 10:45:00,127.77,127.93,127.59,127.82,10600.0,127.77,127.93,127.59,127.82,10600.0
2014-12-08 10:50:00,127.79,127.8,127.47,127.53,23000.0,127.79,127.8,127.47,127.53,23000.0
2014-12-08 10:55:00,127.65,127.67,127.33,127.49,7600.0,127.65,127.67,127.33,127.49,7600.0
2014-12-08 11:00:00,127.5,127.57,127.23,127.36,7000.0,127.5,127.57,127.23,127.36,7000.0
2014-12-08 11:05:00,127.36,127.4,127.15,127.21,9600.0,127.36,127.4,127.15,127.21,9600.0
2014-12-08 11:10:00,127.16,127.44,127.15,127.38,7000.0,127.16,127.44,127.15,127.38,7000.0
2014-12-08 11:15:00,127.33,127.37,127.08,127.25,7100.0,127.33,127.37,127.08,127.25,7100.0
2014-12-08 11:20:00,127.26,127.63,127.26,127.56,11400.0,127.26,127.63,127.26,127.56,11400.0
2014-12-08 11:25:00,127.42,127.44,126.89,126.89,6800.0,127.42,127.44,126.89,126.89,6800.0
2014-12-08 11:30:00,126.98,126.99,126.29,126.39,13600.0,126.98,126.99,126.29,126.39,13600.0
2014-12-08 11:35:00,126.38,126.58,126.24,126.24,8900.0,126.38,126.58,126.24,126.24,8900.0
2014-12-08 11:40:00,126.24,126.25,125.95,126.08,15300.0,126.24,126.25,125.95,126.08,15300.0
2014-12-08 11:45:00,126.06,126.07,125.91,125.98,25400.0,126.06,126.07,125.91,125.98,25400.0
2014-12-08 11:50:00,125.98,126.07,125.97,126.04,8600.0,125.98,126.07,125.97,126.04,8600.0
2014-12-08 11:55:00,126.07,126.27,126.06,126.18,10500.0,126.07,126.27,126.06,126.18,10500.0
2014-12-08 12:00:00,126.18,126.18,126.07,126.15,4700.0,126.18,126.18,126.07,126.15,4700.0
2014-12-08 12:05:00,126.19,126.19,126.1,126.1,6600.0,126.19,126.19,126.1,126.1,6600.0
2014-12-08 12:10:00,126.11,126.14,125.51,125.51,15500.0,126.11,126.14,125.51,125.51,15500.0
2014-12-08 12:15:00,125.63,125.66,125.43,125.47,11000.0,125.63,125.66,125.43,125.47,11000.0
2014-12-08 12:20:00,125.43,125.49,125.19,125.32,8500.0,125.43,125.49,125.19,125.32,8500.0
2014-12-08 12:25:00,125.32,125.46,125.28,125.44,8000.0,125.32,125.46,125.28,125.44,8000.0
2014-12-08 12:30:00,125.39,125.7,125.37,125.67,5000.0,125.39,125.7,125.37,125.67,5000.0
2014-12-08 12:35:00,125.8,125.94,125.75,125.87,5300.0,125.8,125.94,125.75,125.87,5300.0
2014-12-08 12:40:00,125.95,125.95,125.75,125.94,12100.0,125.95,125.95,125.75,125.94,12100.0
2014-12-08 12:45:00,125.96,126.05,125.9,126.0,10100.0,125.96,126.05,125.9,126.0,10100.0
2014-12-08 12:50:00,126.1,126.11,125.83,125.9,10700.0,126.1,126.11,125.83,125.9,10700.0
2014-12-08 12:55:00,125.85,125.97,125.79,125.88,24500.0,125.85,125.97,125.79,125.88,24500.0
2014-12-08 13:00:00,125.87,125.93,125.8,125.93,11800.0,125.87,125.93,125.8,125.93,11800.0
2014-12-08 13:05:00,125.94,126.06,125.92,126.06,11400.0,125.94,126.06,125.92,126.06,11400.0
2014-12-08 13:10:00,126.03,126.12,125.96,126.05,2900.0,126.03,126.12,125.96,126.05,2900.0
2014-12-08 13:15:00,126.03,126.06,125.74,125.77,10000.0,126.03,126.06,125.74,125.77,10000.0
2014-12-08 13:20:00,125.79,125.81,125.62,125.63,6400.0,125.79,125.81,125.62,125.63,6400.0
2014-12-08 13:25:00,125.65,125.65,125.55,125.65,5600.0,125.65,125.65,125.55,125.65,5600.0
2014-12-08 13:30:00,125.67,125.83,125.5,125.6,32600.0,125.67,125.83,125.5,125.6,32600.0
2014-12-08 13:35:00,125.7,125.79,125.43,125.47,20000.0,125.7,125.79,125.43,125.47,20000.0
2014-12-08 13:40:00,125.47,125.71,125.45,125.57,19500.0,125.47,125.71,125.45,125.57,19500.0
2014-12-08 13:45:00,125.54,125.8,125.52,125.53,9600.0,125.54,125.8,125.52,125.53,9600.0
2014-12-08 13:50:00,125.5,125.73,125.5,125.72,9500.0,125.5,125.73,125.5,125.72,9500.0
2014-12-08 13:55:00,125.72,125.76,125.53,125.76,12500.0,125.72,125.76,125.53,125.76,12500.0
2014-12-08 14:00:00,125.72,125.78,125.53,125.58,18800.0,125.72,125.78,125.53,125.58,18800.0
2014-12-08 14:05:00,125.6,126.06,125.6,126.04,10800.0,125.6,126.06,125.6,126.04,10800.0
2014-12-08 14:10:00,126.04,126.13,125.53,125.71,16600.0,126.04,126.13,125.53,125.71,16600.0
2014-12-08 14:15:00,125.63,125.73,125.6,125.6,3700.0,125.63,125.73,125.6,125.6,3700.0
2014-12-08 14:20:00,125.6,125.8,125.57,125.8,5000.0,125.6,125.8,125.57,125.8,5000.0
2014-12-08 14:25:00,125.83,125.85,125.58,125.68,7300.0,125.83,125.85,125.58,125.68,7300.0
2014-12-08 14:30:00,125.75,125.99,125.75,125.99,8400.0,125.75,125.99,125.75,125.99,8400.0
2014-12-08 14:35:00,125.97,125.97,125.76,125.82,5400.0,125.97,125.97,125.76,125.82,5400.0
2014-12-08 14:40:00,125.8,126.2,125.78,126.14,18400.0,125.8,126.2,125.78,126.14,18400.0
2014-12-08 14:45:00,126.2,126.26,126.12,126.15,7700.0,126.2,126.26,126.12,126.15,7700.0
2014-12-08 14:50:00,126.18,126.49,126.17,126.49,16600.0,126.18,126.49,126.17,126.49,16600.0
2014-12-08 14:55:00,126.46,126.55,126.26,126.33,7800.0,126.46,126.55,126.26,126.33,7800.0
2014-12-08 15:00:00,126.36,126.44,126.3,126.32,9000.0,126.36,126.44,126.3,126.32,9000.0
2014-12-08 15:05:00,126.31,126.42,126.28,126.38,11400.0,126.31,126.42,126.28,126.38,11400.0
2014-12-08 15:10:00,126.35,126.46,126.34,126.4,6500.0,126.35,126.46,126.34,126.4,6500.0
2014-12-08 15:15:00,126.42,126.54,126.35,126.39,15500.0,126.42,126.54,126.35,126.39,15500.0
2014-12-08 15:20:00,126.3,126.54,126.3,126.54,9200.0,126.3,126.54,126.3,126.54,9200.0
2014-12-08 15:25:00,126.56,126.76,126.56,126.72,8800.0,126.56,126.76,126.56,126.72,8800.0
2014-12-08 15:30:00,126.67,126.77,126.6,126.77,11200.0,126.67,126.77,126.6,126.77,11200.0
2014-12-08 15:35:00,126.76,126.92,126.65,126.9,23200.0,126.76,126.92,126.65,126.9,23200.0
2014-12-08 15:40:00,126.9,127.01,126.71,126.96,29800.0,126.9,127.01,126.71,126.96,29800.0
2014-12-08 15:45:00,126.98,126.99,126.8,126.9,24300.0,126.98,126.99,126.8,126.9,24300.0
2014-12-08 15:50:00,126.91,126.98,126.84,126.96,26800.0,126.91,126.98,126.84,126.96,26800.0
2014-12-08 15:55:00,126.97,127.09,126.95,127.06,22200.0,126.97,127.09,126.95,127.06,22200.0
2014-12-09 09:30:00,124.98,125.0,123.81,124.35,29000.0,124.98,125.0,123.81,124.35,29000.0
2014-12-09 09:35:00,124.19,124.45,124.09,124.36,7800.0,124.19,124.45,124.09,124.36,7800.0
2014-12-09 09:40:00,124.31,124.58,124.15,124.39,4700.0,124.31,124.58,124.15,124.39,4700.0
2014-12-09 09:45:00,124.37,124.38,124.14,124.31,6200.0,124.37,124.38,124.14,124.31,6200.0
2014-12-09 09:50:00,124.19,124.68,124.1,124.68,8300.0,124.19,124.68,124.1,124.68,8300.0
2014-12-09 09:55:00,124.59,125.36,124.56,124.94,10100.0,124.59,125.36,124.56,124.94,10100.0
2014-12-09 10:00:00,124.77,125.01,124.67,124.93,4300.0,124.77,125.01,124.67,124.93,4300.0
2014-12-09 10:05:00,124.92,125.48,124.89,124.96,15300.0,124.92,125.48,124.89,124.96,15300.0
2014-12-09 10:10:00,124.9,125.34,124.85,125.1,6600.0,124.9,125.34,124.85,125.1,6600.0
2014-12-09 10:15:00,125.15,125.27,124.93,125.0,8100.0,125.15,125.27,124.93,125.0,8100.0
2014-12-09 10:20:00,125.0,125.0,124.85,124.89,3700.0,125.0,125.0,124.85,124.89,3700.0
2014-12-09 10:25:00,124.82,125.04,124.49,124.49,9600.0,124.82,125.04,124.49,124.49,9600.0
2014-12-09 10:30:00,124.49,124.85,124.39,124.53,5500.0,124.49,124.85,124.39,124.53,5500.0
2014-12-09 10:35:00,124.55,125.23,124.55,125.17,7700.0,124.55,125.23,124.55,125.17,7700.0
2014-12-09 10:40:00,125.16,125.6,125.12,125.57,5300.0,125.16,125.6,125.12,125.57,5300.0
2014-12-09 10:45:00,125.53,125.85,125.52,125.69,9300.0,125.53,125.85,125.52,125.69,9300.0
2014-12-09 10:50:00,125.86,125.87,125.64,125.76,4800.0,125.86,125.87,125.64,125.76,4800.0
2014-12-09 10:55:00,125.73,125.73,125.35,125.35,5400.0,125.73,125.73,125.35,125.35,5400.0
2014-12-09 11:00:00,125.36,125.58,125.11,125.21,6300.0,125.36,125.58,125.11,125.21,6300.0
2014-12-09 11:05:00,125.23,125.44,125.18,125.28,7300.0,125.23,125.44,125.18,125.28,7300.0
2014-12-09 11:10:00,125.23,125.23,125.11,125.12,1900.0,125.23,125.23,125.11,125.12,1900.0
2014-12-09 11:15:00,125.18,125.46,125.12,125.31,7000.0,125.18,125.46,125.12,125.31,7000.0
2014-12-09 11:20:00,125.3,125.34,125.21,125.24,5300.0,125.3,125.34,125.21,125.24,5300.0
2014-12-09 11:25:00,125.36,125.73,125.36,125.63,4000.0,125.36,125.73,125.36,125.63,4000.0
2014-12-09 11:30:00,125.78,125.91,125.56,125.62,7300.0,125.78,125.91,125.56,125.62,7300.0
2014-12-09 11:35:00,125.68,125.68,125.29,125.38,8100.0,125.68,125.68,125.29,125.38,8100.0
2014-12-09 11:40:00,125.39,125.42,125.16,125.24,5700.0,125.39,125.42,125.16,125.24,5700.0
2014-12-09 11:45:00,125.27,125.29,125.0,125.18,6400.0,125.27,125.29,125.0,125.18,6400.0
2014-12-09 11:50:00,125.26,125.26,124.87,125.01,4200.0,125.26,125.26,124.87,125.01,4200.0
2014-12-09 11:55:00,125.09,125.25,125.0,125.03,3800.0,125.09,125.25,125.0,125.03,3800.0
2014-12-09 12:00:00,125.08,125.32,125.07,125.2,6600.0,125.08,125.32,125.07,125.2,6600.0
2014-12-09 12:05:00,125.2,125.29,125.05,125.2,18200.0,125.2,125.29,125.05,125.2,18200.0
2014-12-09 12:10:00,125.21,125.36,125.08,125.15,8000.0,125.21,125.36,125.08,125.15,8000.0
2014-12-09 12:15:00,125.18,125.18,124.85,124.99,8100.0,125.18,125.18,124.85,124.99,8100.0
2014-12-09 12:20:00,125.0,125.1,124.89,124.89,7500.0,125.0,125.1,124.89,124.89,7500.0
2014-12-09 12:25:00,124.93,124.98,124.92,124.95,3000.0,124.93,124.98,124.92,124.95,3000.0
2014-12-09 12:30:00,124.94,124.95,124.73,124.88,5000.0,124.94,124.95,124.73,124.88,5000.0
2014-12-09 12:35:00,124.92,125.56,124.88,125.5,8000.0,124.92,125.56,124.88,125.5,8000.0
2014-12-09 12:40:00,125.56,125.68,125.42,125.42,5000.0,125.56,125.68,125.42,125.42,5000.0
2014-12-09 12:45:00,125.46,125.58,125.37,125.58,1900.0,125.46,125.58,125.37,125.58,1900.0
2014-12-09 12:50:00,125.59,125.6,125.54,125.58,3500.0,125.59,125.6,125.54,125.58,3500.0
2014-12-09 12:55:00,125.54,126.13,125.53,126.13,7200.0,125.54,126.13,125.53,126.13,7200.0
2014-12-09 13:00:00,126.09,126.26,126.01,126.26,13400.0,126.09,126.26,126.01,126.26,13400.0
2014-12-09 13:05:00,126.22,126.29,126.2,126.26,3600.0,126.22,126.29,126.2,126.26,3600.0
2014-12-09 13:10:00,126.33,126.57,126.33,126.52,5000.0,126.33,126.57,126.33,126.52,5000.0
2014-12-09 13:15:00,126.47,126.7,126.45,126.68,5200.0,126.47,126.7,126.45,126.68,5200.0
2014-12-09 13:20:00,126.72,126.72,126.32,126.55,4200.0,126.72,126.72,126.32,126.55,4200.0
2014-12-09 13:25:00,126.53,126.78,126.43,126.78,3400.0,126.53,126.78,126.43,126.78,3400.0
2014-12-09 13:30:00,126.78,127.13,126.71,127.13,12300.0,126.78,127.13,126.71,127.13,12300.0
2014-12-09 13:35:00,127.13,127.41,127.01,127.29,16400.0,127.13,127.41,127.01,127.29,16400.0
2014-12-09 13:40:00,127.28,127.39,127.08,127.08,2200.0,127.28,127.39,127.08,127.08,2200.0
2014-12-09 13:45:00,127.04,127.15,126.85,126.88,2100.0,127.04,127.15,126.85,126.88,2100.0
2014-12-09 13:50:00,126.84,126.89,126.64,126.73,2700.0,126.84,126.89,126.64,126.73,2700.0
2014-12-09 13:55:00,126.67,126.77,126.67,126.71,2400.0,126.67,126.77,126.67,126.71,2400.0
2014-12-09 14:00:00,126.68,126.85,126.62,126.85,1900.0,126.68,126.85,126.62,126.85,1900.0
2014-12-09 14:05:00,126.82,126.87,126.73,126.83,4300.0,126.82,126.87,126.73,126.83,4300.0
2014-12-09 14:10:00,126.73,126.96,126.73,126.82,2900.0,126.73,126.96,126.73,126.82,2900.0
2014-12-09 14:15:00,126.87,126.94,126.76,126.94,7900.0,126.87,126.94,126.76,126.94,7900.0
2014-12-09 14:20:00,126.86,127.0,126.78,126.85,3300.0,126.86,127.0,126.78,126.85,3300.0
2014-12-09 14:25:00,126.91,127.11,126.91,127.03,4900.0,126.91,127.11,126.91,127.03,4900.0
2014-12-09 14:30:00,127.07,127.24,126.81,126.81,9300.0,127.07,127.24,126.81,126.81,9300.0
2014-12-09 14:35:00,126.82,127.03,126.82,126.97,2800.0,126.82,127.03,126.82,126.97,2800.0
2014-12-09 14:40:00,126.96,127.07,126.9,127.06,5900.0,126.96,127.07,126.9,127.06,5900.0
2014-12-09 14:45:00,127.02,127.17,126.89,127.16,7300.0,127.02,127.17,126.89,127.16,7300.0
2014-12-09 14:50:00,127.13,127.15,126.95,127.06,6400.0,127.13,127.15,126.95,127.06,6400.0
2014-12-09 14:55:00,127.06,127.2,127.03,127.2,4000.0,127.06,127.2,127.03,127.2,4000.0
2014-12-09 15:00:00,127.14,127.29,127.12,127.27,4400.0,127.14,127.29,127.12,127.27,4400.0
2014-12-09 15:05:00,127.24,127.52,127.09,127.24,8500.0,127.24,127.52,127.09,127.24,8500.0
2014-12-09 15:10:00,127.22,127.38,127.19,127.2,5100.0,127.22,127.38,127.19,127.2,5100.0
2014-12-09 15:15:00,127.25,127.33,127.19,127.24,3100.0,127.25,127.33,127.19,127.24,3100.0
2014-12-09 15:20:00,127.26,127.32,127.17,127.18,4500.0,127.26,127.32,127.17,127.18,4500.0
2014-12-09 15:25:00,127.22,127.27,127.16,127.17,6500.0,127.22,127.27,127.16,127.17,6500.0
2014-12-09 15:30:00,127.16,127.16,127.0,127.02,9200.0,127.16,127.16,127.0,127.02,9200.0
2014-12-09 15:35:00,127.0,127.15,126.96,127.11,8900.0,127.0,127.15,126.96,127.11,8900.0
2014-12-09 15:40:00,127.1,127.3,127.04,127.26,16700.0,127.1,127.3,127.04,127.26,16700.0
2014-12-09 15:45:00,127.25,127.4,127.23,127.37,11800.0,127.25,127.4,127.23,127.37,11800.0
2014-12-09 15:50:00,127.37,127.55,127.3,127.49,20700.0,127.37,127.55,127.3,127.49,20700.0
2014-12-09 15:55:00,127.49,127.65,127.49,127.56,25900.0,127.49,127.65,127.49,127.56,25900.0
2014-12-10 09:30:00,127.61,127.65,125.98,127.47,2700.0,127.61,127.65,125.98,127.47,2700.0
2014-12-10 09:35:00,127.29,127.44,126.54,126.54,4400.0,127.29,127.44,126.54,126.54,4400.0
2014-12-10 09:40:00,126.69,127.11,126.18,126.64,6100.0,126.69,127.11,126.18,126.64,6100.0
2014-12-10 09:45:00,126.67,126.67,126.32,126.57,3200.0,126.67,126.67,126.32,126.57,3200.0
2014-12-10 09:50:00,126.38,126.6,126.17,126.51,4700.0,126.38,126.6,126.17,126.51,4700.0
2014-12-10 09:55:00,126.6,127.05,126.55,126.91,3200.0,126.6,127.05,126.55,126.91,3200.0
2014-12-10 10:00:00,126.68,126.68,126.45,126.45,1300.0,126.68,126.68,126.45,126.45,1300.0
2014-12-10 10:05:00,126.63,127.07,126.61,126.94,7700.0,126.63,127.07,126.61,126.94,7700.0
2014-12-10 10:10:00,126.93,127.73,126.69,127.61,18900.0,126.93,127.73,126.69,127.61,18900.0
2014-12-10 10:15:00,127.45,127.71,127.3,127.34,6500.0,127.45,127.71,127.3,127.34,6500.0
2014-12-10 10:20:00,127.48,127.9,127.48,127.72,6600.0,127.48,127.9,127.48,127.72,6600.0
2014-12-10 10:25:00,127.73,127.73,127.33,127.33,3000.0,127.73,127.73,127.33,127.33,3000.0
2014-12-10 10:30:00,127.29,127.29,126.89,126.89,2700.0,127.29,127.29,126.89,126.89,2700.0
2014-12-10 10:35:00,126.93,126.93,126.72,126.92,2100.0,126.93,126.93,126.72,126.92,2100.0
2014-12-10 10:40:00,127.06,127.21,127.0,127.04,3800.0,127.06,127.21,127.0,127.04,3800.0
2014-12-10 10:45:00,127.15,127.24,127.06,127.24,1500.0,127.15,127.24,127.06,127.24,1500.0
2014-12-10 10:50:00,127.16,127.37,127.06,127.37,3200.0,127.16,127.37,127.06,127.37,3200.0
2014-12-10 10:55:00,127.39,127.54,127.18,127.26,3800.0,127.39,127.54,127.18,127.26,3800.0
2014-12-10 11:00:00,127.23,127.57,127.22,127.41,4000.0,127.23,127.57,127.22,127.41,4000.0
2014-12-10 11:05:00,127.13,127.37,127.13,127.34,15600.0,127.13,127.37,127.13,127.34,15600.0
2014-12-10 11:10:00,127.37,127.46,127.06,127.41,13600.0,127.37,127.46,127.06,127.41,13600.0
2014-12-10 11:15:00,127.41,127.42,127.07,127.18,2800.0,127.41,127.42,127.07,127.18,2800.0
2014-12-10 11:20:00,127.17,127.48,127.12,127.26,8200.0,127.17,127.48,127.12,127.26,8200.0
2014-12-10 11:25:00,127.28,127.44,127.1,127.1,6600.0,127.28,127.44,127.1,127.1,6600.0
2014-12-10 11:30:00,127.08,127.28,127.07,127.2,4800.0,127.08,127.28,127.07,127.2,4800.0
2014-12-10 11:35:00,127.17,127.34,127.17,127.23,40900.0,127.17,127.34,127.17,127.23,40900.0
2014-12-10 11:40:00,127.4,127.48,127.25,127.42,4100.0,127.4,127.48,127.25,127.42,4100.0
2014-12-10 11:45:00,127.31,127.58,127.28,127.52,3900.0,127.31,127.58,127.28,127.52,3900.0
2014-12-10 11:50:00,127.5,127.7,127.42,127.54,2100.0,127.5,127.7,127.42,127.54,2100.0
2014-12-10 11:55:00,127.47,127.63,127.34,127.63,9200.0,127.47,127.63,127.34,127.63,9200.0
2014-12-10 12:00:00,127.56,128.0,127.56,128.0,17200.0,127.56,128.0,127.56,128.0,17200.0
2014-12-10 12:05:00,128.05,128.39,127.97,128.39,5100.0,128.05,128.39,127.97,128.39,5100.0
2014-12-10 12:10:00,128.4,128.5,128.25,128.35,6000.0,128.4,128.5,128.25,128.35,6000.0
2014-12-10 12:15:00,128.28,128.4,127.83,128.09,6800.0,128.28,128.4,127.83,128.09,6800.0
2014-12-10 12:20:00,128.0,128.03,127.8,127.89,3300.0,128.0,128.03,127.8,127.89,3300.0
2014-12-10 12:25:00,127.82,127.84,127.68,127.74,3000.0,127.82,127.84,127.68,127.74,3000.0
2014-12-10 12:30:00,127.73,127.9,127.72,127.9,2200.0,127.73,127.9,127.72,127.9,2200.0
2014-12-10 12:35:00,127.89,128.14,127.81,127.81,3300.0,127.89,128.14,127.81,127.81,3300.0
2014-12-10 12:40:00,127.82,127.98,127.75,127.98,5200.0,127.82,127.98,127.75,127.98,5200.0
2014-12-10 12:45:00,127.95,128.13,127.76,127.76,10100.0,127.95,128.13,127.76,127.76,10100.0
2014-12-10 12:50:00,127.79,128.06,127.79,127.92,2900.0,127.79,128.06,127.79,127.92,2900.0
2014-12-10 12:55:00,127.71,127.91,127.61,127.91,1500.0,127.71,127.91,127.61,127.91,1500.0
2014-12-10 13:00:00,127.85,128.03,127.85,127.86,3500.0,127.85,128.03,127.85,127.86,3500.0
2014-12-10 13:05:00,127.86,127.86,127.55,127.66,16100.0,127.86,127.86,127.55,127.66,16100.0
2014-12-10 13:10:00,127.74,127.89,127.65,127.66,13300.0,127.74,127.89,127.65,127.66,13300.0
2014-12-10 13:15:00,127.73,127.73,127.41,127.64,3400.0,127.73,127.73,127.41,127.64,3400.0
2014-12-10 13:20:00,127.62,127.62,127.44,127.44,900.0,127.62,127.62,127.44,127.44,900.0
2014-12-10 13:25:00,127.36,127.56,127.36,127.49,1700.0,127.36,127.56,127.36,127.49,1700.0
2014-12-10 13:30:00,127.46,127.46,127.18,127.26,4000.0,127.46,127.46,127.18,127.26,4000.0
2014-12-10 13:35:00,127.32,127.44,127.19,127.19,1700.0,127.32,127.44,127.19,127.19,1700.0
2014-12-10 13:40:00,127.25,127.25,127.08,127.17,2100.0,127.25,127.25,127.08,127.17,2100.0
2014-12-10 13:45:00,127.21,127.21,126.67,126.67,3000.0,127.21,127.21,126.67,126.67,3000.0
2014-12-10 13:50:00,126.83,127.09,126.72,126.96,9400.0,126.83,127.09,126.72,126.96,9400.0
2014-12-10 13:55:00,127.02,127.02,126.69,126.79,11500.0,127.02,127.02,126.69,126.79,11500.0
2014-12-10 14:00:00,126.74,126.74,126.4,126.69,1800.0,126.74,126.74,126.4,126.69,1800.0
2014-12-10 14:05:00,126.68,126.68,126.36,126.36,1400.0,126.68,126.68,126.36,126.36,1400.0
2014-12-10 14:10:00,126.35,126.44,126.33,126.33,2400.0,126.35,126.44,126.33,126.33,2400.0
2014-12-10 14:15:00,126.33,126.35,126.33,126.35,400.0,126.33,126.35,126.33,126.35,400.0
2014-12-10 14:20:00,126.35,126.35,126.09,126.09,3800.0,126.35,126.35,126.09,126.09,3800.0
2014-12-10 14:25:00,126.13,126.3,126.13,126.3,2200.0,126.13,126.3,126.13,126.3,2200.0
2014-12-10 14:30:00,126.22,126.23,126.01,126.09,3800.0,126.22,126.23,126.01,126.09,3800.0
2014-12-10 14:35:00,126.07,126.07,125.7,125.71,6200.0,126.07,126.07,125.7,125.71,6200.0
2014-12-10 14:40:00,125.69,125.88,125.63,125.88,3300.0,125.69,125.88,125.63,125.88,3300.0
2014-12-10 14:45:00,125.88,125.89,125.79,125.81,5100.0,125.88,125.89,125.79,125.81,5100.0
2014-12-10 14:50:00,125.9,125.93,125.82,125.82,1100.0,125.9,125.93,125.82,125.82,1100.0
2014-12-10 14:55:00,125.82,125.82,125.58,125.61,2900.0,125.82,125.82,125.58,125.61,2900.0
2014-12-10 15:00:00,125.61,125.61,125.36,125.37,6000.0,125.61,125.61,125.36,125.37,6000.0
2014-12-10 15:05:00,125.41,125.81,125.36,125.81,5900.0,125.41,125.81,125.36,125.81,5900.0
2014-12-10 15:10:00,125.83,126.04,125.83,126.04,4600.0,125.83,126.04,125.83,126.04,4600.0
2014-12-10 15:15:00,126.05,126.3,126.01,126.22,4400.0,126.05,126.3,126.01,126.22,4400.0
2014-12-10 15:20:00,126.22,126.41,126.14,126.37,2900.0,126.22,126.41,126.14,126.37,2900.0
2014-12-10 15:25:00,126.33,126.41,126.25,126.28,5200.0,126.33,126.41,126.25,126.28,5200.0
2014-12-10 15:30:00,126.28,126.37,126.28,126.37,2400.0,126.28,126.37,126.28,126.37,2400.0
2014-12-10 15:35:00,126.43,126.49,126.2,126.29,4900.0,126.43,126.49,126.2,126.29,4900.0
2014-12-10 15:40:00,126.36,126.36,126.02,126.06,7200.0,126.36,126.36,126.02,126.06,7200.0
2014-12-10 15:45:00,126.02,126.05,125.82,125.89,13000.0,126.02,126.05,125.82,125.89,13000.0
2014-12-10 15:50:00,125.87,125.87,125.44,125.59,39200.0,125.87,125.87,125.44,125.59,39200.0
2014-12-10 15:55:00,125.6,125.75,125.19,125.25,62800.0,125.6,125.75,125.19,125.25,62800.0
2014-12-11 09:30:00,127.54,128.75,127.53,127.96,20200.0,127.54,128.75,127.53,127.96,20200.0
2014-12-11 09:35:00,128.11,129.5,128.06,129.39,9700.0,128.11,129.5,128.06,129.39,9700.0
2014-12-11 09:40:00,129.37,129.75,128.61,129.47,12400.0,129.37,129.75,128.61,129.47,12400.0
2014-12-11 09:45:00,129.5,129.85,129.18,129.39,16500.0,129.5,129.85,129.18,129.39,16500.0
2014-12-11 09:50:00,129.39,129.47,129.14,129.14,11600.0,129.39,129.47,129.14,129.14,11600.0
2014-12-11 09:55:00,129.06,129.3,128.82,128.98,9900.0,129.06,129.3,128.82,128.98,9900.0
2014-12-11 10:00:00,128.98,129.46,128.95,129.2,7400.0,128.98,129.46,128.95,129.2,7400.0
2014-12-11 10:05:00,129.12,129.13,128.6,128.64,10600.0,129.12,129.13,128.6,128.64,10600.0
2014-12-11 10:10:00,128.6,129.37,128.41,129.34,16800.0,128.6,129.37,128.41,129.34,16800.0
2014-12-11 10:15:00,129.28,129.91,129.28,129.63,12600.0,129.28,129.91,129.28,129.63,12600.0
2014-12-11 10:20:00,129.69,129.92,129.5,129.72,32200.0,129.69,129.92,129.5,129.72,32200.0
2014-12-11 10:25:00,129.72,130.16,129.67,130.12,14900.0,129.72,130.16,129.67,130.12,14900.0
2014-12-11 10:30:00,130.2,130.78,130.2,130.78,23300.0,130.2,130.78,130.2,130.78,23300.0
2014-12-11 10:35:00,130.67,130.67,130.2,130.28,7000.0,130.67,130.67,130.2,130.28,7000.0
2014-12-11 10:40:00,130.28,130.71,130.24,130.51,12600.0,130.28,130.71,130.24,130.51,12600.0
2014-12-11 10:45:00,130.51,130.61,130.2,130.2,9000.0,130.51,130.61,130.2,130.2,9000.0
2014-12-11 10:50:00,130.18,130.32,130.0,130.0,10800.0,130.18,130.32,130.0,130.0,10800.0
2014-12-11 10:55:00,130.0,130.48,130.0,130.3,8400.0,130.0,130.48,130.0,130.3,8400.0
2014-12-11 11:00:00,130.32,130.51,130.3,130.35,4700.0,130.32,130.51,130.3,130.35,4700.0
2014-12-11 11:05:00,130.38,130.52,130.13,130.13,14200.0,130.38,130.52,130.13,130.13,14200.0
2014-12-11 11:10:00,130.16,130.37,130.13,130.23,32200.0,130.16,130.37,130.13,130.23,32200.0
2014-12-11 11:15:00,130.21,130.47,130.21,130.47,35100.0,130.21,130.47,130.21,130.47,35100.0
2014-12-11 11:20:00,130.59,130.91,130.58,130.85,9300.0,130.59,130.91,130.58,130.85,9300.0
2014-12-11 11:25:00,130.85,130.91,130.64,130.64,7300.0,130.85,130.91,130.64,130.64,7300.0
2014-12-11 11:30:00,130.48,130.79,130.4,130.73,14900.0,130.48,130.79,130.4,130.73,14900.0
2014-12-11 11:35:00,130.69,130.76,130.53,130.53,3100.0,130.69,130.76,130.53,130.53,3100.0
2014-12-11 11:40:00,130.49,130.6,130.49,130.53,3600.0,130.49,130.6,130.49,130.53,3600.0
2014-12-11 11:45:00,130.58,130.75,130.53,130.75,5800.0,130.58,130.75,130.53,130.75,5800.0
2014-12-11 11:50:00,130.78,130.96,130.76,130.92,6900.0,130.78,130.96,130.76,130.92,6900.0
2014-12-11 11:55:00,130.9,130.98,130.68,130.76,4600.0,130.9,130.98,130.68,130.76,4600.0
2014-12-11 12:00:00,130.81,130.81,130.49,130.73,3700.0,130.81,130.81,130.49,130.73,3700.0
2014-12-11 12:05:00,130.78,130.78,130.64,130.73,2600.0,130.78,130.78,130.64,130.73,2600.0
2014-12-11 12:10:00,130.76,130.89,130.73,130.83,6500.0,130.76,130.89,130.73,130.83,6500.0
2014-12-11 12:15:00,130.83,130.96,130.82,130.88,7500.0,130.83,130.96,130.82,130.88,7500.0
2014-12-11 12:20:00,130.88,130.91,130.6,130.67,4200.0,130.88,130.91,130.6,130.67,4200.0
2014-12-11 12:25:00,130.6,130.69,130.55,130.56,5900.0,130.6,130.69,130.55,130.56,5900.0
2014-12-11 12:30:00,130.52,130.58,130.48,130.51,3700.0,130.52,130.58,130.48,130.51,3700.0
2014-12-11 12:35:00,130.4,130.56,130.32,130.55,5600.0,130.4,130.56,130.32,130.55,5600.0
2014-12-11 12:40:00,130.57,130.69,130.2,130.21,18600.0,130.57,130.69,130.2,130.21,18600.0
2014-12-11 12:45:00,130.22,130.55,130.2,130.54,8700.0,130.22,130.55,130.2,130.54,8700.0
2014-12-11 12:50:00,130.51,130.63,130.36,130.36,8700.0,130.51,130.63,130.36,130.36,8700.0
2014-12-11 12:55:00,130.32,130.36,130.25,130.36,4000.0,130.32,130.36,130.25,130.36,4000.0
2014-12-11 13:00:00,130.35,130.53,130.35,130.4,14100.0,130.35,130.53,130.35,130.4,14100.0
2014-12-11 13:05:00,130.4,130.52,130.33,130.39,6600.0,130.4,130.52,130.33,130.39,6600.0
2014-12-11 13:10:00,130.26,130.37,130.26,130.33,3500.0,130.26,130.37,130.26,130.33,3500.0
2014-12-11 13:15:00,130.21,130.21,130.07,130.07,3900.0,130.21,130.21,130.07,130.07,3900.0
2014-12-11 13:20:00,130.1,130.17,129.86,129.91,5500.0,130.1,130.17,129.86,129.91,5500.0
2014-12-11 13:25:00,129.93,130.1,129.89,129.97,5700.0,129.93,130.1,129.89,129.97,5700.0
2014-12-11 13:30:00,129.92,130.14,129.9,130.0,9500.0,129.92,130.14,129.9,130.0,9500.0
2014-12-11 13:35:00,130.01,130.26,129.97,130.2,7800.0,130.01,130.26,129.97,130.2,7800.0
2014-12-11 13:40:00,130.21,130.39,130.2,130.35,4100.0,130.21,130.39,130.2,130.35,4100.0
2014-12-11 13:45:00,130.32,130.39,130.08,130.08,6900.0,130.32,130.39,130.08,130.08,6900.0
2014-12-11 13:50:00,130.07,130.18,129.98,130.0,15900.0,130.07,130.18,129.98,130.0,15900.0
2014-12-11 13:55:00,130.03,130.03,129.84,129.87,10100.0,130.03,130.03,129.84,129.87,10100.0
2014-12-11 14:00:00,129.84,130.17,129.84,130.17,7800.0,129.84,130.17,129.84,130.17,7800.0
2014-12-11 14:05:00,130.2,130.23,129.98,129.98,4300.0,130.2,130.23,129.98,129.98,4300.0
2014-12-11 14:10:00,130.02,130.08,129.85,130.0,4500.0,130.02,130.08,129.85,130.0,4500.0
2014-12-11 14:15:00,129.96,129.97,129.79,129.88,7000.0,129.96,129.97,129.79,129.88,7000.0
2014-12-11 14:20:00,129.91,130.2,129.9,130.18,3600.0,129.91,130.2,129.9,130.18,3600.0
2014-12-11 14:25:00,130.23,130.23,129.89,129.9,7000.0,130.23,130.23,129.89,129.9,7000.0
2014-12-11 14:30:00,129.79,129.98,129.68,129.85,4800.0,129.79,129.98,129.68,129.85,4800.0
2014-12-11 14:35:00,129.69,129.96,129.69,129.84,3800.0,129.69,129.96,129.69,129.84,3800.0
2014-12-11 14:40:00,129.93,129.99,129.81,129.85,4300.0,129.93,129.99,129.81,129.85,4300.0
2014-12-11 14:45:00,129.77,129.77,129.55,129.66,17100.0,129.77,129.77,129.55,129.66,17100.0
2014-12-11 14:50:00,129.66,129.87,129.66,129.87,4800.0,129.66,129.87,129.66,129.87,4800.0
2014-12-11 14:55:00,129.92,130.0,129.68,129.85,5700.0,129.92,130.0,129.68,129.85,5700.0
2014-12-11 15:00:00,129.81,130.01,129.71,130.01,4500.0,129.81,130.01,129.71,130.01,4500.0
2014-12-11 15:05:00,130.02,130.17,129.94,129.94,6300.0,130.02,130.17,129.94,129.94,6300.0
2014-12-11 15:10:00,129.97,130.41,129.97,130.22,8100.0,129.97,130.41,129.97,130.22,8100.0
2014-12-11 15:15:00,130.2,130.2,129.98,129.98,7500.0,130.2,130.2,129.98,129.98,7500.0
2014-12-11 15:20:00,129.97,130.24,129.92,130.24,22100.0,129.97,130.24,129.92,130.24,22100.0
2014-12-11 15:25:00,130.3,130.34,130.08,130.1,6400.0,130.3,130.34,130.08,130.1,6400.0
2014-12-11 15:30:00,130.15,130.18,129.98,130.03,12500.0,130.15,130.18,129.98,130.03,12500.0
2014-12-11 15:35:00,129.99,129.99,129.72,129.74,6600.0,129.99,129.99,129.72,129.74,6600.0
2014-12-11 15:40:00,129.83,130.06,129.7,129.74,9500.0,129.83,130.06,129.7,129.74,9500.0
2014-12-11 15:45:00,129.78,129.78,129.61,129.64,19900.0,129.78,129.78,129.61,129.64,19900.0
2014-12-11 15:50:00,129.63,129.68,129.44,129.47,47800.0,129.63,129.68,129.44,129.47,47800.0
2014-12-11 15:55:00,129.46,129.53,129.32,129.42,25900.0,129.46,129.53,129.32,129.42,25900.0
2014-12-12 09:30:00,128.8,129.33,128.78,129.33,6100.0,128.8,129.33,128.78,129.33,6100.0
2014-12-12 09:35:00,129.27,130.31,129.14,130.07,17200.0,129.27,130.31,129.14,130.07,17200.0
2014-12-12 09:40:00,129.83,130.01,129.39,129.39,6400.0,129.83,130.01,129.39,129.39,6400.0
2014-12-12 09:45:00,129.58,129.74,129.38,129.49,1400.0,129.58,129.74,129.38,129.49,1400.0
2014-12-12 09:50:00,129.46,129.75,129.4,129.4,4400.0,129.46,129.75,129.4,129.4,4400.0
2014-12-12 09:55:00,129.29,130.21,129.29,130.11,5600.0,129.29,130.21,129.29,130.11,5600.0
2014-12-12 10:00:00,129.94,129.97,129.53,129.53,5200.0,129.94,129.97,129.53,129.53,5200.0
2014-12-12 10:05:00,129.65,129.97,129.56,129.67,3900.0,129.65,129.97,129.56,129.67,3900.0
2014-12-12 10:10:00,129.73,129.73,129.38,129.54,2200.0,129.73,129.73,129.38,129.54,2200.0
2014-12-12 10:15:00,129.4,129.4,129.22,129.3,1500.0,129.4,129.4,129.22,129.3,1500.0
2014-12-12 10:20:00,129.41,129.61,129.03,129.26,10700.0,129.41,129.61,129.03,129.26,10700.0
2014-12-12 10:25:00,129.27,129.35,129.04,129.24,9100.0,129.27,129.35,129.04,129.24,9100.0
2014-12-12 10:30:00,129.22,129.52,129.22,129.38,4100.0,129.22,129.52,129.22,129.38,4100.0
2014-12-12 10:35:00,129.38,129.38,129.04,129.04,1500.0,129.38,129.38,129.04,129.04,1500.0
2014-12-12 10:40:00,129.01,129.33,129.01,129.33,2400.0,129.01,129.33,129.01,129.33,2400.0
2014-12-12 10:45:00,129.4,129.59,129.4,129.4,2600.0,129.4,129.59,129.4,129.4,2600.0
2014-12-12 10:50:00,129.27,129.37,129.27,129.32,700.0,129.27,129.37,129.27,129.32,700.0
2014-12-12 10:55:00,129.2,129.22,128.96,128.96,2600.0,129.2,129.22,128.96,128.96,2600.0
2014-12-12 11:00:00,128.86,129.03,128.86,128.93,11000.0,128.86,129.03,128.86,128.93,11000.0
2014-12-12 11:05:00,128.83,128.96,128.83,128.86,5900.0,128.83,128.96,128.83,128.86,5900.0
2014-12-12 11:10:00,128.83,128.92,128.75,128.89,6400.0,128.83,128.92,128.75,128.89,6400.0
2014-12-12 11:15:00,128.92,128.96,128.8,128.93,4000.0,128.92,128.96,128.8,128.93,4000.0
2014-12-12 11:20:00,129.03,129.38,129.03,129.23,3900.0,129.03,129.38,129.03,129.23,3900.0
2014-12-12 11:25:00,129.27,129.4,129.23,129.25,4900.0,129.27,129.4,129.23,129.25,4900.0
2014-12-12 11:30:00,129.25,129.63,129.25,129.4,2700.0,129.25,129.63,129.25,129.4,2700.0
2014-12-12 11:35:00,129.47,129.76,129.26,129.76,4100.0,129.47,129.76,129.26,129.76,4100.0
2014-12-12 11:40:00,129.73,129.78,129.36,129.36,2500.0,129.73,129.78,129.36,129.36,2500.0
2014-12-12 11:45:00,129.41,129.42,129.13,129.13,800.0,129.41,129.42,129.13,129.13,800.0
2014-12-12 11:50:00,129.05,129.5,129.05,129.37,2200.0,129.05,129.5,129.05,129.37,2200.0
2014-12-12 11:55:00,129.41,129.41,129.21,129.24,2600.0,129.41,129.41,129.21,129.24,2600.0
2014-12-12 12:00:00,129.42,129.67,129.35,129.41,17500.0,129.42,129.67,129.35,129.41,17500.0
2014-12-12 12:05:00,129.53,129.68,129.49,129.59,1600.0,129.53,129.68,129.49,129.59,1600.0
2014-12-12 12:10:00,129.46,129.54,129.39,129.45,3600.0,129.46,129.54,129.39,129.45,3600.0
2014-12-12 12:15:00,129.45,129.51,129.36,129.43,1700.0,129.45,129.51,129.36,129.43,1700.0
2014-12-12 12:20:00,129.63,129.83,129.55,129.77,5200.0,129.63,129.83,129.55,129.77,5200.0
2014-12-12 12:25:00,129.85,129.9,129.7,129.85,3600.0,129.85,129.9,129.7,129.85,3600.0
2014-12-12 12:30:00,129.87,129.98,129.8,129.93,2800.0,129.87,129.98,129.8,129.93,2800.0
2014-12-12 12:35:00,129.7,129.81,129.53,129.78,3000.0,129.7,129.81,129.53,129.78,3000.0
2014-12-12 12:40:00,129.89,129.89,129.67,129.67,1900.0,129.89,129.89,129.67,129.67,1900.0
2014-12-12 12:45:00,129.78,129.93,129.72,129.85,3600.0,129.78,129.93,129.72,129.85,3600.0
2014-12-12 12:50:00,129.88,129.9,129.73,129.73,1400.0,129.88,129.9,129.73,129.73,1400.0
2014-12-12 12:55:00,129.72,129.79,129.71,129.75,2100.0,129.72,129.79,129.71,129.75,2100.0
2014-12-12 13:00:00,129.7,129.75,129.53,129.59,4300.0,129.7,129.75,129.53,129.59,4300.0
2014-12-12 13:05:00,129.6,129.97,129.59,129.95,2000.0,129.6,129.97,129.59,129.95,2000.0
2014-12-12 13:10:00,129.99,130.1,129.96,130.1,4300.0,129.99,130.1,129.96,130.1,4300.0
2014-12-12 13:15:00,130.07,130.14,130.02,130.14,2500.0,130.07,130.14,130.02,130.14,2500.0
2014-12-12 13:20:00,130.21,130.21,130.05,130.06,2400.0,130.21,130.21,130.05,130.06,2400.0
2014-12-12 13:25:00,130.0,130.22,129.97,130.22,2900.0,130.0,130.22,129.97,130.22,2900.0
2014-12-12 13:30:00,130.25,130.26,130.05,130.18,2900.0,130.25,130.26,130.05,130.18,2900.0
2014-12-12 13:35:00,130.03,130.14,129.98,130.06,3900.0,130.03,130.14,129.98,130.06,3900.0
2014-12-12 13:40:00,129.97,130.0,129.86,129.88,600.0,129.97,130.0,129.86,129.88,600.0
2014-12-12 13:45:00,129.93,129.93,129.79,129.88,4300.0,129.93,129.93,129.79,129.88,4300.0
2014-12-12 13:50:00,129.81,129.83,129.71,129.83,2400.0,129.81,129.83,129.71,129.83,2400.0
2014-12-12 13:55:00,129.95,129.98,129.89,129.95,1900.0,129.95,129.98,129.89,129.95,1900.0
2014-12-12 14:00:00,129.91,130.03,129.89,130.03,1700.0,129.91,130.03,129.89,130.03,1700.0
2014-12-12 14:05:00,130.06,130.12,129.97,129.97,1500.0,130.06,130.12,129.97,129.97,1500.0
2014-12-12 14:10:00,129.96,130.01,129.75,129.89,7800.0,129.96,130.01,129.75,129.89,7800.0
2014-12-12 14:15:00,129.85,129.9,129.77,129.88,2000.0,129.85,129.9,129.77,129.88,2000.0
2014-12-12 14:20:00,129.86,129.97,129.73,129.73,3000.0,129.86,129.97,129.73,129.73,3000.0
2014-12-12 14:25:00,129.78,129.85,129.62,129.62,1500.0,129.78,129.85,129.62,129.62,1500.0
2014-12-12 14:30:00,129.58,129.73,129.45,129.73,2700.0,129.58,129.73,129.45,129.73,2700.0
2014-12-12 14:35:00,129.48,129.58,129.48,129.51,1000.0,129.48,129.58,129.48,129.51,1000.0
2014-12-12 14:40:00,129.5,129.63,129.5,129.63,500.0,129.5,129.63,129.5,129.63,500.0
2014-12-12 14:45:00,129.53,129.63,129.42,129.63,900.0,129.53,129.63,129.42,129.63,900.0
2014-12-12 14:50:00,129.63,129.69,129.5,129.55,2500.0,129.63,129.69,129.5,129.55,2500.0
2014-12-12 14:55:00,129.49,129.66,129.49,129.6,2100.0,129.49,129.66,129.49,129.6,2100.0
2014-12-12 15:00:00,129.64,129.89,129.59,129.74,3300.0,129.64,129.89,129.59,129.74,3300.0
2014-12-12 15:05:00,129.62,129.76,129.55,129.76,2100.0,129.62,129.76,129.55,129.76,2100.0
2014-12-12 15:10:00,129.67,129.81,129.29,129.37,3900.0,129.67,129.81,129.29,129.37,3900.0
2014-12-12 15:15:00,129.42,129.53,129.35,129.4,4600.0,129.42,129.53,129.35,129.4,4600.0
2014-12-12 15:20:00,129.43,129.54,129.31,129.44,3400.0,129.43,129.54,129.31,129.44,3400.0
2014-12-12 15:25:00,129.39,129.6,129.26,129.36,8200.0,129.39,129.6,129.26,129.36,8200.0
2014-12-12 15:30:00,129.36,129.47,129.27,129.41,12000.0,129.36,129.47,129.27,129.41,12000.0
2014-12-12 15:35:00,129.33,129.42,129.02,129.03,8800.0,129.33,129.42,129.02,129.03,8800.0
2014-12-12 15:40:00,129.04,129.29,129.01,129.27,10000.0,129.04,129.29,129.01,129.27,10000.0
2014-12-12 15:45:00,129.17,129.21,128.88,129.1,7800.0,129.17,129.21,128.88,129.1,7800.0
2014-12-12 15:50:00,129.08,129.12,128.74,128.81,5100.0,129.08,129.12,128.74,128.81,5100.0
2014-12-12 15:55:00,128.8,128.9,128.64,128.75,14400.0,128.8,128.9,128.64,128.75,14400.0
2014-12-15 09:30:00,129.4,129.46,128.67,128.93,9100.0,129.4,129.46,128.67,128.93,9100.0
2014-12-15 09:35:00,128.73,128.73,128.37,128.4,4600.0,128.73,128.73,128.37,128.4,4600.0
2014-12-15 09:40:00,128.59,129.21,128.57,129.2,6000.0,128.59,129.21,128.57,129.2,6000.0
2014-12-15 09:45:00,129.0,129.01,128.48,128.48,4100.0,129.0,129.01,128.48,128.48,4100.0
2014-12-15 09:50:00,128.63,129.26,128.63,129.26,3800.0,128.63,129.26,128.63,129.26,3800.0
2014-12-15 09:55:00,129.08,129.1,128.61,128.86,3200.0,129.08,129.1,128.61,128.86,3200.0
2014-12-15 10:00:00,128.65,128.65,128.07,128.15,4300.0,128.65,128.65,128.07,128.15,4300.0
2014-12-15 10:05:00,128.11,128.36,128.1,128.36,3300.0,128.11,128.36,128.1,128.36,3300.0
2014-12-15 10:10:00,128.32,128.74,128.28,128.66,6400.0,128.32,128.74,128.28,128.66,6400.0
2014-12-15 10:15:00,128.61,129.05,128.59,129.05,5500.0,128.61,129.05,128.59,129.05,5500.0
2014-12-15 10:20:00,129.06,129.06,128.63,128.92,15700.0,129.06,129.06,128.63,128.92,15700.0
2014-12-15 10:25:00,128.87,129.16,128.71,129.04,16300.0,128.87,129.16,128.71,129.04,16300.0
2014-12-15 10:30:00,129.11,129.15,128.58,128.58,3500.0,129.11,129.15,128.58,128.58,3500.0
2014-12-15 10:35:00,128.55,128.8,128.55,128.55,10900.0,128.55,128.8,128.55,128.55,10900.0
2014-12-15 10:40:00,128.52,128.74,128.07,128.07,4500.0,128.52,128.74,128.07,128.07,4500.0
2014-12-15 10:45:00,128.09,128.25,127.86,128.25,6000.0,128.09,128.25,127.86,128.25,6000.0
2014-12-15 10:50:00,128.34,129.01,128.34,129.01,3100.0,128.34,129.01,128.34,129.01,3100.0
2014-12-15 10:55:00,128.99,128.99,128.79,128.84,3200.0,128.99,128.99,128.79,128.84,3200.0
2014-12-15 11:00:00,128.71,128.77,128.31,128.31,3400.0,128.71,128.77,128.31,128.31,3400.0
2014-12-15 11:05:00,128.33,128.33,127.78,128.21,3800.0,128.33,128.33,127.78,128.21,3800.0
2014-12-15 11:10:00,128.18,128.2,128.02,128.04,2500.0,128.18,128.2,128.02,128.04,2500.0
2014-12-15 11:15:00,127.84,128.04,127.77,127.88,4800.0,127.84,128.04,127.77,127.88,4800.0
2014-12-15 11:20:00,127.82,127.82,127.33,127.36,9300.0,127.82,127.82,127.33,127.36,9300.0
2014-12-15 11:25:00,127.44,127.49,127.0,127.19,6700.0,127.44,127.49,127.0,127.19,6700.0
2014-12-15 11:30:00,127.31,127.92,127.29,127.7,13800.0,127.31,127.92,127.29,127.7,13800.0
2014-12-15 11:35:00,127.64,127.95,127.34,127.59,10400.0,127.64,127.95,127.34,127.59,10400.0
2014-12-15 11:40:00,127.53,127.76,127.4,127.7,12900.0,127.53,127.76,127.4,127.7,12900.0
2014-12-15 11:45:00,127.69,128.11,127.69,127.84,1500.0,127.69,128.11,127.69,127.84,1500.0
2014-12-15 11:50:00,127.76,127.9,127.36,127.36,3600.0,127.76,127.9,127.36,127.36,3600.0
2014-12-15 11:55:00,127.31,127.58,127.26,127.43,4500.0,127.31,127.58,127.26,127.43,4500.0
2014-12-15 12:00:00,127.47,127.82,127.47,127.82,1800.0,127.47,127.82,127.47,127.82,1800.0
2014-12-15 12:05:00,128.02,128.09,127.94,128.03,6200.0,128.02,128.09,127.94,128.03,6200.0
2014-12-15 12:10:00,127.97,127.97,127.66,127.82,4200.0,127.97,127.97,127.66,127.82,4200.0
2014-12-15 12:15:00,127.82,127.82,127.63,127.7,3800.0,127.82,127.82,127.63,127.7,3800.0
2014-12-15 12:20:00,127.71,128.03,127.71,128.03,2400.0,127.71,128.03,127.71,128.03,2400.0
2014-12-15 12:25:00,128.03,128.17,128.02,128.12,4100.0,128.03,128.17,128.02,128.12,4100.0
2014-12-15 12:30:00,128.12,128.15,127.97,127.97,2400.0,128.12,128.15,127.97,127.97,2400.0
2014-12-15 12:35:00,127.95,128.28,127.95,128.28,1300.0,127.95,128.28,127.95,128.28,1300.0
2014-12-15 12:40:00,128.38,128.52,128.16,128.31,3700.0,128.38,128.52,128.16,128.31,3700.0
2014-12-15 12:45:00,128.3,128.54,128.3,128.54,800.0,128.3,128.54,128.3,128.54,800.0
2014-12-15 12:50:00,128.61,128.67,128.52,128.56,2400.0,128.61,128.67,128.52,128.56,2400.0
2014-12-15 12:55:00,128.65,128.81,128.6,128.81,2400.0,128.65,128.81,128.6,128.81,2400.0
2014-12-15 13:00:00,128.79,128.94,128.73,128.82,2200.0,128.79,128.94,128.73,128.82,2200.0
2014-12-15 13:05:00,128.71,128.71,128.41,128.48,2000.0,128.71,128.71,128.41,128.48,2000.0
2014-12-15 13:10:00,128.39,128.45,127.86,127.86,7100.0,128.39,128.45,127.86,127.86,7100.0
2014-12-15 13:15:00,127.76,127.95,127.65,127.87,4500.0,127.76,127.95,127.65,127.87,4500.0
2014-12-15 13:20:00,127.93,128.16,127.9,128.16,6400.0,127.93,128.16,127.9,128.16,6400.0
2014-12-15 13:25:00,128.12,128.13,127.74,127.91,2200.0,128.12,128.13,127.74,127.91,2200.0
2014-12-15 13:30:00,127.86,128.02,127.84,128.02,3400.0,127.86,128.02,127.84,128.02,3400.0
2014-12-15 13:35:00,128.08,128.15,128.03,128.08,2700.0,128.08,128.15,128.03,128.08,2700.0
2014-12-15 13:40:00,128.01,128.3,127.92,128.13,2500.0,128.01,128.3,127.92,128.13,2500.0
2014-12-15 13:45:00,128.21,128.21,127.91,127.94,4200.0,128.21,128.21,127.91,127.94,4200.0
2014-12-15 13:50:00,127.96,128.5,127.96,128.39,18800.0,127.96,128.5,127.96,128.39,18800.0
2014-12-15 13:55:00,128.31,128.31,128.18,128.2,2500.0,128.31,128.31,128.18,128.2,2500.0
2014-12-15 14:00:00,128.22,128.41,128.13,128.13,1800.0,128.22,128.41,128.13,128.13,1800.0
2014-12-15 14:05:00,128.09,128.18,128.03,128.03,1200.0,128.09,128.18,128.03,128.03,1200.0
2014-12-15 14:10:00,127.98,128.09,127.88,127.95,1600.0,127.98,128.09,127.88,127.95,1600.0
2014-12-15 14:15:00,127.91,128.03,127.9,128.03,1500.0,127.91,128.03,127.9,128.03,1500.0
2014-12-15 14:20:00,128.15,128.43,128.07,128.43,2800.0,128.15,128.43,128.07,128.43,2800.0
2014-12-15 14:25:00,128.41,128.67,128.3,128.42,2800.0,128.41,128.67,128.3,128.42,2800.0
2014-12-15 14:30:00,128.38,128.51,128.31,128.51,2700.0,128.38,128.51,128.31,128.51,2700.0
2014-12-15 14:35:00,128.52,128.73,128.45,128.55,2100.0,128.52,128.73,128.45,128.55,2100.0
2014-12-15 14:40:00,128.53,128.53,128.03,128.03,2000.0,128.53,128.53,128.03,128.03,2000.0
2014-12-15 14:45:00,127.92,128.32,127.92,128.32,3200.0,127.92,128.32,127.92,128.32,3200.0
2014-12-15 14:50:00,128.14,128.27,128.08,128.19,2700.0,128.14,128.27,128.08,128.19,2700.0
2014-12-15 14:55:00,128.19,128.29,128.08,128.27,1900.0,128.19,128.29,128.08,128.27,1900.0
2014-12-15 15:00:00,128.28,128.43,128.18,128.21,2600.0,128.28,128.43,128.18,128.21,2600.0
2014-12-15 15:05:00,128.12,128.66,128.12,128.56,15500.0,128.12,128.66,128.12,128.56,15500.0
2014-12-15 15:10:00,128.57,128.72,128.44,128.44,2900.0,128.57,128.72,128.44,128.44,2900.0
2014-12-15 15:15:00,128.43,128.56,128.24,128.55,3600.0,128.43,128.56,128.24,128.55,3600.0
2014-12-15 15:20:00,128.42,128.57,128.33,128.48,2500.0,128.42,128.57,128.33,128.48,2500.0
2014-12-15 15:25:00,128.44,128.66,128.25,128.25,5300.0,128.44,128.66,128.25,128.25,5300.0
2014-12-15 15:30:00,128.18,128.37,128.1,128.14,5300.0,128.18,128.37,128.1,128.14,5300.0
2014-12-15 15:35:00,128.13,128.7,128.06,128.7,6800.0,128.13,128.7,128.06,128.7,6800.0
2014-12-15 15:40:00,128.62,128.71,128.34,128.56,6000.0,128.62,128.71,128.34,128.56,6000.0
2014-12-15 15:45:00,128.52,128.6,128.18,128.56,6600.0,128.52,128.6,128.18,128.56,6600.0
2014-12-15 15:50:00,128.49,128.63,128.42,128.61,9100.0,128.49,128.63,128.42,128.61,9100.0
2014-12-15 15:55:00,128.6,128.67,128.28,128.39,21400.0,128.6,128.67,128.28,128.39,21400.0
2014-12-16 09:30:00,128.28,128.28,126.76,127.01,8700.0,128.28,128.28,126.76,127.01,8700.0
2014-12-16 09:35:00,127.11,128.26,127.1,127.65,3800.0,127.11,128.26,127.1,127.65,3800.0
2014-12-16 09:40:00,127.79,127.97,127.61,127.62,2700.0,127.79,127.97,127.61,127.62,2700.0
2014-12-16 09:45:00,127.53,128.03,127.53,127.71,3900.0,127.53,128.03,127.53,127.71,3900.0
2014-12-16 09:50:00,127.81,128.25,127.42,127.48,9400.0,127.81,128.25,127.42,127.48,9400.0
2014-12-16 09:55:00,127.73,128.08,127.05,127.05,13300.0,127.73,128.08,127.05,127.05,13300.0
2014-12-16 10:00:00,127.11,127.11,126.55,127.02,4400.0,127.11,127.11,126.55,127.02,4400.0
2014-12-16 10:05:00,127.16,127.37,126.83,127.2,23200.0,127.16,127.37,126.83,127.2,23200.0
2014-12-16 10:10:00,127.05,127.87,126.95,127.64,23600.0,127.05,127.87,126.95,127.64,23600.0
2014-12-16 10:15:00,127.63,128.16,127.23,127.86,20100.0,127.63,128.16,127.23,127.86,20100.0
2014-12-16 10:20:00,127.86,128.1,127.45,128.1,6000.0,127.86,128.1,127.45,128.1,6000.0
2014-12-16 10:25:00,128.12,128.2,127.95,128.01,4200.0,128.12,128.2,127.95,128.01,4200.0
2014-12-16 10:30:00,127.92,127.92,127.37,127.65,9900.0,127.92,127.92,127.37,127.65,9900.0
2014-12-16 10:35:00,127.6,128.02,127.6,127.79,12900.0,127.6,128.02,127.6,127.79,12900.0
2014-12-16 10:40:00,127.7,127.7,127.33,127.33,5800.0,127.7,127.7,127.33,127.33,5800.0
2014-12-16 10:45:00,127.15,127.54,127.15,127.41,3100.0,127.15,127.54,127.15,127.41,3100.0
2014-12-16 10:50:00,127.54,127.94,127.52,127.87,1600.0,127.54,127.94,127.52,127.87,1600.0
2014-12-16 10:55:00,127.73,127.97,127.73,127.88,1300.0,127.73,127.97,127.73,127.88,1300.0
2014-12-16 11:00:00,127.79,127.84,127.65,127.77,2400.0,127.79,127.84,127.65,127.77,2400.0
2014-12-16 11:05:00,127.79,127.79,127.52,127.52,1900.0,127.79,127.79,127.52,127.52,1900.0
2014-12-16 11:10:00,127.47,127.97,127.47,127.97,1800.0,127.47,127.97,127.47,127.97,1800.0
2014-12-16 11:15:00,127.82,127.98,127.65,127.98,13000.0,127.82,127.98,127.65,127.98,13000.0
2014-12-16 11:20:00,127.91,128.02,127.88,128.0,1400.0,127.91,128.02,127.88,128.0,1400.0
2014-12-16 11:25:00,128.15,128.41,128.08,128.34,5800.0,128.15,128.41,128.08,128.34,5800.0
2014-12-16 11:30:00,128.34,128.74,128.25,128.63,3800.0,128.34,128.74,128.25,128.63,3800.0
2014-12-16 11:35:00,128.49,128.75,128.49,128.66,3200.0,128.49,128.75,128.49,128.66,3200.0
2014-12-16 11:40:00,128.78,128.85,128.76,128.79,3300.0,128.78,128.85,128.76,128.79,3300.0
2014-12-16 11:45:00,128.83,128.88,128.58,128.58,1500.0,128.83,128.88,128.58,128.58,1500.0
2014-12-16 11:50:00,128.67,128.8,128.41,128.41,3100.0,128.67,128.8,128.41,128.41,3100.0
2014-12-16 11:55:00,128.5,128.56,128.21,128.22,2100.0,128.5,128.56,128.21,128.22,2100.0
2014-12-16 12:00:00,128.13,128.65,128.13,128.44,5100.0,128.13,128.65,128.13,128.44,5100.0
2014-12-16 12:05:00,128.31,128.61,128.23,128.23,3100.0,128.31,128.61,128.23,128.23,3100.0
2014-12-16 12:10:00,128.45,128.63,128.34,128.34,4100.0,128.45,128.63,128.34,128.34,4100.0
2014-12-16 12:15:00,128.5,128.6,128.3,128.45,8400.0,128.5,128.6,128.3,128.45,8400.0
2014-12-16 12:20:00,128.4,128.59,128.25,128.28,5800.0,128.4,128.59,128.25,128.28,5800.0
2014-12-16 12:25:00,128.37,128.37,128.22,128.28,1500.0,128.37,128.37,128.22,128.28,1500.0
2014-12-16 12:30:00,128.25,128.49,128.24,128.49,2500.0,128.25,128.49,128.24,128.49,2500.0
2014-12-16 12:35:00,128.49,128.73,128.49,128.61,3400.0,128.49,128.73,128.49,128.61,3400.0
2014-12-16 12:40:00,128.71,128.72,128.49,128.49,2100.0,128.71,128.72,128.49,128.49,2100.0
2014-12-16 12:45:00,128.34,128.45,128.27,128.35,5800.0,128.34,128.45,128.27,128.35,5800.0
2014-12-16 12:50:00,128.37,128.46,128.32,128.38,2900.0,128.37,128.46,128.32,128.38,2900.0
2014-12-16 12:55:00,128.43,128.46,128.31,128.31,2600.0,128.43,128.46,128.31,128.31,2600.0
2014-12-16 13:00:00,128.27,128.45,128.27,128.33,3200.0,128.27,128.45,128.27,128.33,3200.0
2014-12-16 13:05:00,128.27,128.27,127.93,127.96,2500.0,128.27,128.27,127.93,127.96,2500.0
2014-12-16 13:10:00,127.73,127.95,127.63,127.95,7200.0,127.73,127.95,127.63,127.95,7200.0
2014-12-16 13:15:00,127.92,128.07,127.58,127.58,4000.0,127.92,128.07,127.58,127.58,4000.0
2014-12-16 13:20:00,127.62,127.85,127.61,127.72,2200.0,127.62,127.85,127.61,127.72,2200.0
2014-12-16 13:25:00,127.73,127.9,127.56,127.88,4100.0,127.73,127.9,127.56,127.88,4100.0
2014-12-16 13:30:00,127.75,127.91,127.59,127.91,2100.0,127.75,127.91,127.59,127.91,2100.0
2014-12-16 13:35:00,127.93,128.36,127.93,128.3,4400.0,127.93,128.36,127.93,128.3,4400.0
2014-12-16 13:40:00,128.36,128.62,128.36,128.56,5600.0,128.36,128.62,128.36,128.56,5600.0
2014-12-16 13:45:00,128.57,128.62,128.37,128.45,5800.0,128.57,128.62,128.37,128.45,5800.0
2014-12-16 13:50:00,128.53,128.84,128.53,128.73,2600.0,128.53,128.84,128.53,128.73,2600.0
2014-12-16 13:55:00,128.69,128.74,128.34,128.34,8900.0,128.69,128.74,128.34,128.34,8900.0
2014-12-16 14:00:00,128.21,128.21,128.11,128.14,3200.0,128.21,128.21,128.11,128.14,3200.0
2014-12-16 14:05:00,128.13,128.49,128.1,128.24,3600.0,128.13,128.49,128.1,128.24,3600.0
2014-12-16 14:10:00,128.17,128.47,128.06,128.34,13000.0,128.17,128.47,128.06,128.34,13000.0
2014-12-16 14:15:00,128.43,128.43,128.14,128.15,2000.0,128.43,128.43,128.14,128.15,2000.0
2014-12-16 14:20:00,128.29,128.47,128.29,128.32,3800.0,128.29,128.47,128.29,128.32,3800.0
2014-12-16 14:25:00,128.26,128.34,128.21,128.28,900.0,128.26,128.34,128.21,128.28,900.0
2014-12-16 14:30:00,128.35,128.56,128.34,128.46,3700.0,128.35,128.56,128.34,128.46,3700.0
2014-12-16 14:35:00,128.44,128.78,128.44,128.53,4900.0,128.44,128.78,128.44,128.53,4900.0
2014-12-16 14:40:00,128.49,128.65,128.43,128.56,2500.0,128.49,128.65,128.43,128.56,2500.0
2014-12-16 14:45:00,128.53,128.57,128.45,128.48,2300.0,128.53,128.57,128.45,128.48,2300.0
2014-12-16 14:50:00,128.41,128.52,128.21,128.35,13900.0,128.41,128.52,128.21,128.35,13900.0
2014-12-16 14:55:00,128.35,128.61,128.35,128.61,1600.0,128.35,128.61,128.35,128.61,1600.0
2014-12-16 15:00:00,128.53,128.69,128.38,128.69,3400.0,128.53,128.69,128.38,128.69,3400.0
2014-12-16 15:05:00,128.66,128.73,128.33,128.37,11300.0,128.66,128.73,128.33,128.37,11300.0
2014-12-16 15:10:00,128.38,128.4,128.11,128.21,8100.0,128.38,128.4,128.11,128.21,8100.0
2014-12-16 15:15:00,128.18,128.37,128.15,128.29,8700.0,128.18,128.37,128.15,128.29,8700.0
2014-12-16 15:20:00,128.37,128.45,128.28,128.28,4400.0,128.37,128.45,128.28,128.28,4400.0
2014-12-16 15:25:00,128.18,128.18,127.84,127.91,12300.0,128.18,128.18,127.84,127.91,12300.0
2014-12-16 15:30:00,127.86,128.1,127.73,128.1,8900.0,127.86,128.1,127.73,128.1,8900.0
2014-12-16 15:35:00,128.0,128.0,127.49,127.49,10900.0,128.0,128.0,127.49,127.49,10900.0
2014-12-16 15:40:00,127.48,127.62,127.18,127.27,9900.0,127.48,127.62,127.18,127.27,9900.0
2014-12-16 15:45:00,127.3,127.79,127.3,127.74,15700.0,127.3,127.79,127.3,127.74,15700.0
2014-12-16 15:50:00,127.68,127.68,127.35,127.57,14200.0,127.68,127.68,127.35,127.57,14200.0
2014-12-16 15:55:00,127.54,127.57,127.05,127.27,16100.0,127.54,127.57,127.05,127.27,16100.0
2014-12-17 09:30:00,128.01,128.93,127.03,128.41,9000.0,128.01,128.93,127.03,128.41,9000.0
2014-12-17 09:35:00,128.14,128.42,127.28,127.62,5400.0,128.14,128.42,127.28,127.62,5400.0
2014-12-17 09:40:00,127.48,127.87,126.77,127.78,8200.0,127.48,127.87,126.77,127.78,8200.0
2014-12-17 09:45:00,127.57,127.71,127.15,127.23,2800.0,127.57,127.71,127.15,127.23,2800.0
2014-12-17 09:50:00,127.43,127.93,127.0,127.77,7400.0,127.43,127.93,127.0,127.77,7400.0
2014-12-17 09:55:00,127.73,127.73,127.38,127.45,1200.0,127.73,127.73,127.38,127.45,1200.0
2014-12-17 10:00:00,127.48,128.01,127.48,127.69,3800.0,127.48,128.01,127.48,127.69,3800.0
2014-12-17 10:05:00,127.76,127.83,127.47,127.51,6000.0,127.76,127.83,127.47,127.51,6000.0
2014-12-17 10:10:00,127.47,127.51,127.11,127.14,8600.0,127.47,127.51,127.11,127.14,8600.0
2014-12-17 10:15:00,127.16,127.22,126.71,127.16,10000.0,127.16,127.22,126.71,127.16,10000.0
2014-12-17 10:20:00,127.26,127.77,127.26,127.73,11300.0,127.26,127.77,127.26,127.73,11300.0
2014-12-17 10:25:00,127.72,127.73,127.12,127.19,3500.0,127.72,127.73,127.12,127.19,3500.0
2014-12-17 10:30:00,127.02,127.28,126.76,127.28,5500.0,127.02,127.28,126.76,127.28,5500.0
2014-12-17 10:35:00,127.18,127.35,127.05,127.3,2900.0,127.18,127.35,127.05,127.3,2900.0
2014-12-17 10:40:00,127.22,127.22,126.79,127.05,2700.0,127.22,127.22,126.79,127.05,2700.0
2014-12-17 10:45:00,127.02,127.29,126.96,127.11,3400.0,127.02,127.29,126.96,127.11,3400.0
2014-12-17 10:50:00,127.09,127.45,127.01,127.31,3300.0,127.09,127.45,127.01,127.31,3300.0
2014-12-17 10:55:00,127.41,127.67,127.4,127.53,5400.0,127.41,127.67,127.4,127.53,5400.0
2014-12-17 11:00:00,127.46,127.8,127.4,127.8,3400.0,127.46,127.8,127.4,127.8,3400.0
2014-12-17 11:05:00,127.83,127.85,127.51,127.51,1100.0,127.83,127.85,127.51,127.51,1100.0
2014-12-17 11:10:00,127.48,127.48,127.37,127.4,1000.0,127.48,127.48,127.37,127.4,1000.0
2014-12-17 11:15:00,127.34,127.68,127.09,127.68,2000.0,127.34,127.68,127.09,127.68,2000.0
2014-12-17 11:20:00,127.62,127.75,127.61,127.75,1700.0,127.62,127.75,127.61,127.75,1700.0
2014-12-17 11:25:00,127.73,127.73,127.45,127.63,3800.0,127.73,127.73,127.45,127.63,3800.0
2014-12-17 11:30:00,127.65,127.74,127.37,127.42,2800.0,127.65,127.74,127.37,127.42,2800.0
2014-12-17 11:35:00,127.45,127.89,127.45,127.89,1800.0,127.45,127.89,127.45,127.89,1800.0
2014-12-17 11:40:00,127.91,127.96,127.73,127.73,1900.0,127.91,127.96,127.73,127.73,1900.0
2014-12-17 11:45:00,127.8,128.15,127.8,128.01,5200.0,127.8,128.15,127.8,128.01,5200.0
2014-12-17 11:50:00,128.06,128.24,127.94,128.23,7500.0,128.06,128.24,127.94,128.23,7500.0
2014-12-17 11:55:00,128.18,128.48,128.16,128.42,3300.0,128.18,128.48,128.16,128.42,3300.0
2014-12-17 12:00:00,128.3,128.45,128.12,128.34,2600.0,128.3,128.45,128.12,128.34,2600.0
2014-12-17 12:05:00,128.21,128.3,128.15,128.15,1700.0,128.21,128.3,128.15,128.15,1700.0
2014-12-17 12:10:00,128.11,128.11,127.98,127.98,2200.0,128.11,128.11,127.98,127.98,2200.0
2014-12-17 12:15:00,128.07,128.1,128.0,128.03,1000.0,128.07,128.1,128.0,128.03,1000.0
2014-12-17 12:20:00,127.94,127.95,127.72,127.72,700.0,127.94,127.95,127.72,127.72,700.0
2014-12-17 12:25:00,127.66,127.7,127.48,127.52,2200.0,127.66,127.7,127.48,127.52,2200.0
2014-12-17 12:30:00,127.56,127.84,127.56,127.74,1100.0,127.56,127.84,127.56,127.74,1100.0
2014-12-17 12:35:00,127.7,127.93,127.66,127.85,3500.0,127.7,127.93,127.66,127.85,3500.0
2014-12-17 12:40:00,127.76,127.96,127.74,127.82,1500.0,127.76,127.96,127.74,127.82,1500.0
2014-12-17 12:45:00,127.81,128.0,127.78,127.94,2200.0,127.81,128.0,127.78,127.94,2200.0
2014-12-17 12:50:00,127.91,128.1,127.84,128.0,12100.0,127.91,128.1,127.84,128.0,12100.0
2014-12-17 12:55:00,127.97,128.1,127.97,128.1,700.0,127.97,128.1,127.97,128.1,700.0
2014-12-17 13:00:00,128.06,128.21,127.9,128.07,10500.0,128.06,128.21,127.9,128.07,10500.0
2014-12-17 13:05:00,128.1,128.25,128.06,128.25,3700.0,128.1,128.25,128.06,128.25,3700.0
2014-12-17 13:10:00,128.18,128.25,128.08,128.25,1400.0,128.18,128.25,128.08,128.25,1400.0
2014-12-17 13:15:00,128.3,128.43,128.28,128.31,1000.0,128.3,128.43,128.28,128.31,1000.0
2014-12-17 13:20:00,128.34,128.36,128.25,128.28,2200.0,128.34,128.36,128.25,128.28,2200.0
2014-12-17 13:25:00,128.31,128.64,128.31,128.63,3800.0,128.31,128.64,128.31,128.63,3800.0
2014-12-17 13:30:00,128.67,128.83,128.67,128.76,1400.0,128.67,128.83,128.67,128.76,1400.0
2014-12-17 13:35:00,128.58,128.63,128.58,128.63,1000.0,128.58,128.63,128.58,128.63,1000.0
2014-12-17 13:40:00,128.68,128.81,128.64,128.81,1200.0,128.68,128.81,128.64,128.81,1200.0
2014-12-17 13:45:00,128.76,128.83,128.6,128.76,3400.0,128.76,128.83,128.6,128.76,3400.0
2014-12-17 13:50:00,128.71,128.77,128.63,128.73,700.0,128.71,128.77,128.63,128.73,700.0
2014-12-17 13:55:00,128.63,129.02,128.59,129.02,6000.0,128.63,129.02,128.59,129.02,6000.0
2014-12-17 14:00:00,129.02,129.73,128.97,129.67,8800.0,129.02,129.73,128.97,129.67,8800.0
2014-12-17 14:05:00,129.74,129.85,129.59,129.77,4100.0,129.74,129.85,129.59,129.77,4100.0
2014-12-17 14:10:00,129.58,130.17,129.5,130.01,9300.0,129.58,130.17,129.5,130.01,9300.0
2014-12-17 14:15:00,129.93,130.23,129.93,130.02,7600.0,129.93,130.23,129.93,130.02,7600.0
2014-12-17 14:20:00,130.01,130.19,129.89,130.19,7900.0,130.01,130.19,129.89,130.19,7900.0
2014-12-17 14:25:00,130.2,130.47,130.19,130.2,14200.0,130.2,130.47,130.19,130.2,14200.0
2014-12-17 14:30:00,130.26,130.43,130.1,130.35,7100.0,130.26,130.43,130.1,130.35,7100.0
2014-12-17 14:35:00,130.35,130.74,130.28,130.74,7800.0,130.35,130.74,130.28,130.74,7800.0
2014-12-17 14:40:00,130.59,130.64,130.11,130.16,9400.0,130.59,130.64,130.11,130.16,9400.0
2014-12-17 14:45:00,130.18,130.18,129.79,130.02,4400.0,130.18,130.18,129.79,130.02,4400.0
2014-12-17 14:50:00,129.92,130.51,129.92,130.51,3500.0,129.92,130.51,129.92,130.51,3500.0
2014-12-17 14:55:00,130.42,130.42,129.96,129.99,4100.0,130.42,130.42,129.96,129.99,4100.0
2014-12-17 15:00:00,129.67,130.08,129.62,129.99,2600.0,129.67,130.08,129.62,129.99,2600.0
2014-12-17 15:05:00,129.99,130.1,129.9,129.94,3000.0,129.99,130.1,129.9,129.94,3000.0
2014-12-17 15:10:00,129.99,130.18,129.7,130.18,7800.0,129.99,130.18,129.7,130.18,7800.0
2014-12-17 15:15:00,130.22,130.4,130.06,130.4,4200.0,130.22,130.4,130.06,130.4,4200.0
2014-12-17 15:20:00,130.44,130.44,130.21,130.32,4100.0,130.44,130.44,130.21,130.32,4100.0
2014-12-17 15:25:00,130.31,130.67,130.26,130.59,8300.0,130.31,130.67,130.26,130.59,8300.0
2014-12-17 15:30:00,130.55,130.72,130.46,130.6,4900.0,130.55,130.72,130.46,130.6,4900.0
2014-12-17 15:35:00,130.53,130.72,130.48,130.65,6700.0,130.53,130.72,130.48,130.65,6700.0
2014-12-17 15:40:00,130.65,130.9,130.65,130.8,9700.0,130.65,130.9,130.65,130.8,9700.0
2014-12-17 15:45:00,130.78,131.26,130.78,131.15,13200.0,130.78,131.26,130.78,131.15,13200.0
2014-12-17 15:50:00,131.15,131.15,130.9,130.96,31300.0,131.15,131.15,130.9,130.96,31300.0
2014-12-17 15:55:00,130.99,131.1,130.81,130.86,25300.0,130.99,131.1,130.81,130.86,25300.0
2014-12-18 09:30:00,132.25,132.79,131.69,131.77,13600.0,132.25,132.79,131.69,131.77,13600.0
2014-12-18 09:35:00,131.98,132.54,131.91,132.45,8100.0,131.98,132.54,131.91,132.45,8100.0
2014-12-18 09:40:00,132.56,132.56,132.01,132.51,8400.0,132.56,132.56,132.01,132.51,8400.0
2014-12-18 09:45:00,132.5,132.5,131.94,131.94,4900.0,132.5,132.5,131.94,131.94,4900.0
2014-12-18 09:50:00,131.76,132.24,131.76,132.21,3000.0,131.76,132.24,131.76,132.21,3000.0
2014-12-18 09:55:00,132.12,132.23,132.0,132.21,5900.0,132.12,132.23,132.0,132.21,5900.0
2014-12-18 10:00:00,132.22,132.51,131.77,131.83,7000.0,132.22,132.51,131.77,131.83,7000.0
2014-12-18 10:05:00,131.69,131.86,131.52,131.86,7300.0,131.69,131.86,131.52,131.86,7300.0
2014-12-18 10:10:00,131.84,132.17,131.78,132.03,3600.0,131.84,132.17,131.78,132.03,3600.0
2014-12-18 10:15:00,132.06,132.06,131.62,131.7,5200.0,132.06,132.06,131.62,131.7,5200.0
2014-12-18 10:20:00,131.63,131.76,131.46,131.46,1400.0,131.63,131.76,131.46,131.46,1400.0
2014-12-18 10:25:00,131.39,131.65,131.34,131.52,19100.0,131.39,131.65,131.34,131.52,19100.0
2014-12-18 10:30:00,131.49,131.61,131.4,131.44,2300.0,131.49,131.61,131.4,131.44,2300.0
2014-12-18 10:35:00,131.3,131.32,131.12,131.12,3200.0,131.3,131.32,131.12,131.12,3200.0
2014-12-18 10:40:00,131.08,131.12,130.9,130.91,5300.0,131.08,131.12,130.9,130.91,5300.0
2014-12-18 10:45:00,130.95,130.95,130.72,130.84,3900.0,130.95,130.95,130.72,130.84,3900.0
2014-12-18 10:50:00,130.82,130.82,130.07,130.34,25500.0,130.82,130.82,130.07,130.34,25500.0
2014-12-18 10:55:00,130.33,130.33,129.75,129.79,11200.0,130.33,130.33,129.75,129.79,11200.0
2014-12-18 11:00:00,129.86,129.86,129.54,129.54,8300.0,129.86,129.86,129.54,129.54,8300.0
2014-12-18 11:05:00,129.51,129.51,129.2,129.23,5100.0,129.51,129.51,129.2,129.23,5100.0
2014-12-18 11:10:00,129.23,129.37,129.1,129.27,6400.0,129.23,129.37,129.1,129.27,6400.0
2014-12-18 11:15:00,129.33,129.71,129.3,129.63,9200.0,129.33,129.71,129.3,129.63,9200.0
2014-12-18 11:20:00,129.68,129.77,129.61,129.67,8300.0,129.68,129.77,129.61,129.67,8300.0
2014-12-18 11:25:00,129.76,129.85,129.6,129.6,9100.0,129.76,129.85,129.6,129.6,9100.0
2014-12-18 11:30:00,129.66,129.86,129.55,129.76,8500.0,129.66,129.86,129.55,129.76,8500.0
2014-12-18 11:35:00,129.76,129.79,129.42,129.68,14300.0,129.76,129.79,129.42,129.68,14300.0
2014-12-18 11:40:00,129.68,129.69,129.24,129.3,23500.0,129.68,129.69,129.24,129.3,23500.0
2014-12-18 11:45:00,129.35,129.48,129.03,129.16,18800.0,129.35,129.48,129.03,129.16,18800.0
2014-12-18 11:50:00,129.26,129.32,129.02,129.07,23800.0,129.26,129.32,129.02,129.07,23800.0
2014-12-18 11:55:00,129.12,129.13,128.92,129.07,11800.0,129.12,129.13,128.92,129.07,11800.0
2014-12-18 12:00:00,129.1,129.13,128.97,129.09,12900.0,129.1,129.13,128.97,129.09,12900.0
2014-12-18 12:05:00,129.07,129.12,128.97,129.0,9200.0,129.07,129.12,128.97,129.0,9200.0
2014-12-18 12:10:00,129.04,129.13,128.97,129.03,13200.0,129.04,129.13,128.97,129.03,13200.0
2014-12-18 12:15:00,129.07,129.07,128.98,129.0,6600.0,129.07,129.07,128.98,129.0,6600.0
2014-12-18 12:20:00,129.01,129.07,128.88,129.05,7700.0,129.01,129.07,128.88,129.05,7700.0
2014-12-18 12:25:00,129.09,129.09,128.94,128.94,4300.0,129.09,129.09,128.94,128.94,4300.0
2014-12-18 12:30:00,128.99,129.06,128.96,129.03,13900.0,128.99,129.06,128.96,129.03,13900.0
2014-12-18 12:35:00,129.03,129.04,128.91,129.03,8200.0,129.03,129.04,128.91,129.03,8200.0
2014-12-18 12:40:00,129.04,129.06,128.93,129.06,9500.0,129.04,129.06,128.93,129.06,9500.0
2014-12-18 12:45:00,129.03,129.09,128.96,129.05,10500.0,129.03,129.09,128.96,129.05,10500.0
2014-12-18 12:50:00,129.03,129.06,128.97,129.05,8500.0,129.03,129.06,128.97,129.05,8500.0
2014-12-18 12:55:00,129.01,129.07,128.99,129.01,17100.0,129.01,129.07,128.99,129.01,17100.0
2014-12-18 13:00:00,129.04,129.06,128.94,129.05,8600.0,129.04,129.06,128.94,129.05,8600.0
2014-12-18 13:05:00,129.05,129.05,128.97,129.0,5800.0,129.05,129.05,128.97,129.0,5800.0
2014-12-18 13:10:00,129.01,129.01,128.91,128.97,3400.0,129.01,129.01,128.91,128.97,3400.0
2014-12-18 13:15:00,128.93,129.04,128.9,128.99,2200.0,128.93,129.04,128.9,128.99,2200.0
2014-12-18 13:20:00,128.99,129.08,128.99,129.02,6200.0,128.99,129.08,128.99,129.02,6200.0
2014-12-18 13:25:00,129.05,129.05,128.97,129.02,10300.0,129.05,129.05,128.97,129.02,10300.0
2014-12-18 13:30:00,129.03,129.08,128.98,128.99,13500.0,129.03,129.08,128.98,128.99,13500.0
2014-12-18 13:35:00,129.0,129.05,128.99,129.03,3500.0,129.0,129.05,128.99,129.03,3500.0
2014-12-18 13:40:00,129.02,129.05,128.88,129.01,31500.0,129.02,129.05,128.88,129.01,31500.0
2014-12-18 13:45:00,129.03,129.05,128.95,128.95,7400.0,129.03,129.05,128.95,128.95,7400.0
2014-12-18 13:50:00,128.96,128.99,128.95,128.99,2800.0,128.96,128.99,128.95,128.99,2800.0
2014-12-18 13:55:00,128.95,128.99,128.83,128.84,3100.0,128.95,128.99,128.83,128.84,3100.0
2014-12-18 14:00:00,128.88,128.95,128.83,128.85,6100.0,128.88,128.95,128.83,128.85,6100.0
2014-12-18 14:05:00,128.86,128.92,128.81,128.81,3200.0,128.86,128.92,128.81,128.81,3200.0
2014-12-18 14:10:00,128.86,128.88,128.76,128.76,2500.0,128.86,128.88,128.76,128.76,2500.0
2014-12-18 14:15:00,128.82,128.9,128.82,128.89,1900.0,128.82,128.9,128.82,128.89,1900.0
2014-12-18 14:20:00,128.85,128.85,128.75,128.8,2200.0,128.85,128.85,128.75,128.8,2200.0
2014-12-18 14:25:00,128.78,128.92,128.78,128.86,5800.0,128.78,128.92,128.78,128.86,5800.0
2014-12-18 14:30:00,128.87,128.99,128.81,128.95,4800.0,128.87,128.99,128.81,128.95,4800.0
2014-12-18 14:35:00,128.97,129.27,128.93,129.21,9900.0,128.97,129.27,128.93,129.21,9900.0
2014-12-18 14:40:00,129.19,129.27,129.19,129.23,4100.0,129.19,129.27,129.19,129.23,4100.0
2014-12-18 14:45:00,129.26,129.39,129.15,129.18,9900.0,129.26,129.39,129.15,129.18,9900.0
2014-12-18 14:50:00,129.19,129.34,129.17,129.34,3000.0,129.19,129.34,129.17,129.34,3000.0
2014-12-18 14:55:00,129.29,129.42,129.24,129.31,7800.0,129.29,129.42,129.24,129.31,7800.0
2014-12-18 15:00:00,129.3,129.64,129.3,129.57,9400.0,129.3,129.64,129.3,129.57,9400.0
2014-12-18 15:05:00,129.64,129.7,129.4,129.53,10500.0,129.64,129.7,129.4,129.53,10500.0
2014-12-18 15:10:00,129.53,129.65,129.48,129.56,8400.0,129.53,129.65,129.48,129.56,8400.0
2014-12-18 15:15:00,129.6,129.62,129.5,129.52,11800.0,129.6,129.62,129.5,129.52,11800.0
2014-12-18 15:20:00,129.52,129.62,129.47,129.55,18900.0,129.52,129.62,129.47,129.55,18900.0
2014-12-18 15:25:00,129.56,129.62,129.5,129.55,19100.0,129.56,129.62,129.5,129.55,19100.0
2014-12-18 15:30:00,129.57,129.57,129.47,129.53,12500.0,129.57,129.57,129.47,129.53,12500.0
2014-12-18 15:35:00,129.5,129.55,129.49,129.51,12000.0,129.5,129.55,129.49,129.51,12000.0
2014-12-18 15:40:00,129.53,129.54,129.47,129.51,17000.0,129.53,129.54,129.47,129.51,17000.0
2014-12-18 15:45:00,129.52,129.57,129.47,129.54,22200.0,129.52,129.57,129.47,129.54,22200.0
2014-12-18 15:50:00,129.54,129.74,129.5,129.61,119600.0,129.54,129.74,129.5,129.61,119600.0
2014-12-18 15:55:00,129.63,129.78,129.55,129.69,142800.0,129.63,129.78,129.55,129.69,142800.0
2014-12-19 09:30:00,129.7,129.98,128.69,128.69,12000.0,129.7,129.98,128.69,128.69,12000.0
2014-12-19 09:35:00,129.53,129.59,128.82,128.82,3300.0,129.53,129.59,128.82,128.82,3300.0
2014-12-19 09:40:00,128.93,128.94,128.52,128.56,1500.0,128.93,128.94,128.52,128.56,1500.0
2014-12-19 09:45:00,128.36,128.89,128.36,128.69,4400.0,128.36,128.89,128.36,128.69,4400.0
2014-12-19 09:50:00,128.7,129.05,128.47,128.79,5900.0,128.7,129.05,128.47,128.79,5900.0
2014-12-19 09:55:00,128.8,129.08,128.69,128.91,4500.0,128.8,129.08,128.69,128.91,4500.0
2014-12-19 10:00:00,128.97,129.11,128.84,128.9,12900.0,128.97,129.11,128.84,128.9,12900.0
2014-12-19 10:05:00,128.85,128.99,128.59,128.8,9000.0,128.85,128.99,128.59,128.8,9000.0
2014-12-19 10:10:00,128.81,128.89,128.59,128.85,4700.0,128.81,128.89,128.59,128.85,4700.0
2014-12-19 10:15:00,128.75,128.88,128.36,128.68,11500.0,128.75,128.88,128.36,128.68,11500.0
2014-12-19 10:20:00,128.77,128.82,128.6,128.66,4500.0,128.77,128.82,128.6,128.66,4500.0
2014-12-19 10:25:00,128.5,128.65,128.05,128.65,5400.0,128.5,128.65,128.05,128.65,5400.0
2014-12-19 10:30:00,128.71,128.82,128.25,128.5,4300.0,128.71,128.82,128.25,128.5,4300.0
2014-12-19 10:35:00,128.44,128.5,128.25,128.5,4700.0,128.44,128.5,128.25,128.5,4700.0
2014-12-19 10:40:00,128.53,128.84,128.5,128.51,3400.0,128.53,128.84,128.5,128.51,3400.0
2014-12-19 10:45:00,128.63,128.63,128.26,128.32,5200.0,128.63,128.63,128.26,128.32,5200.0
2014-12-19 10:50:00,128.35,128.55,128.31,128.55,5400.0,128.35,128.55,128.31,128.55,5400.0
2014-12-19 10:55:00,128.54,128.54,128.28,128.3,3900.0,128.54,128.54,128.28,128.3,3900.0
2014-12-19 11:00:00,128.3,128.33,128.14,128.23,3100.0,128.3,128.33,128.14,128.23,3100.0
2014-12-19 11:05:00,128.29,128.3,128.07,128.15,4100.0,128.29,128.3,128.07,128.15,4100.0
2014-12-19 11:10:00,128.19,128.28,128.13,128.13,3000.0,128.19,128.28,128.13,128.13,3000.0
2014-12-19 11:15:00,128.19,128.36,128.04,128.33,33000.0,128.19,128.36,128.04,128.33,33000.0
2014-12-19 11:20:00,128.33,128.68,128.29,128.53,14800.0,128.33,128.68,128.29,128.53,14800.0
2014-12-19 11:25:00,128.44,128.57,128.25,128.35,15400.0,128.44,128.57,128.25,128.35,15400.0
2014-12-19 11:30:00,128.38,128.52,128.37,128.4,13800.0,128.38,128.52,128.37,128.4,13800.0
2014-12-19 11:35:00,128.4,128.51,128.34,128.48,17300.0,128.4,128.51,128.34,128.48,17300.0
2014-12-19 11:40:00,128.5,128.51,128.32,128.34,8000.0,128.5,128.51,128.32,128.34,8000.0
2014-12-19 11:45:00,128.41,128.41,128.19,128.19,2000.0,128.41,128.41,128.19,128.19,2000.0
2014-12-19 11:50:00,128.16,128.51,128.16,128.43,5100.0,128.16,128.51,128.16,128.43,5100.0
2014-12-19 11:55:00,128.44,128.59,128.38,128.58,21000.0,128.44,128.59,128.38,128.58,21000.0
2014-12-19 12:00:00,128.57,128.61,128.38,128.48,37600.0,128.57,128.61,128.38,128.48,37600.0
2014-12-19 12:05:00,128.5,128.66,128.46,128.57,59200.0,128.5,128.66,128.46,128.57,59200.0
2014-12-19 12:10:00,128.52,128.55,128.48,128.54,14400.0,128.52,128.55,128.48,128.54,14400.0
2014-12-19 12:15:00,128.52,128.57,128.5,128.55,10700.0,128.52,128.57,128.5,128.55,10700.0
2014-12-19 12:20:00,128.53,128.56,128.49,128.49,17000.0,128.53,128.56,128.49,128.49,17000.0
2014-12-19 12:25:00,128.53,128.56,128.49,128.52,15500.0,128.53,128.56,128.49,128.52,15500.0
2014-12-19 12:30:00,128.52,128.57,128.49,128.51,11600.0,128.52,128.57,128.49,128.51,11600.0
2014-12-19 12:35:00,128.51,128.76,128.49,128.69,21100.0,128.51,128.76,128.49,128.69,21100.0
2014-12-19 12:40:00,128.7,128.75,128.65,128.69,3000.0,128.7,128.75,128.65,128.69,3000.0
2014-12-19 12:45:00,128.73,128.76,128.69,128.74,2000.0,128.73,128.76,128.69,128.74,2000.0
2014-12-19 12:50:00,128.73,128.82,128.7,128.77,3300.0,128.73,128.82,128.7,128.77,3300.0
2014-12-19 12:55:00,128.86,128.96,128.82,128.91,1000.0,128.86,128.96,128.82,128.91,1000.0
2014-12-19 13:00:00,128.94,128.94,128.69,128.7,3200.0,128.94,128.94,128.69,128.7,3200.0
2014-12-19 13:05:00,128.64,128.86,128.53,128.85,3600.0,128.64,128.86,128.53,128.85,3600.0
2014-12-19 13:10:00,128.66,128.77,128.65,128.72,1400.0,128.66,128.77,128.65,128.72,1400.0
2014-12-19 13:15:00,128.6,128.8,128.6,128.63,2200.0,128.6,128.8,128.6,128.63,2200.0
2014-12-19 13:20:00,128.76,128.79,128.66,128.75,1700.0,128.76,128.79,128.66,128.75,1700.0
2014-12-19 13:25:00,128.77,128.81,128.62,128.79,9600.0,128.77,128.81,128.62,128.79,9600.0
2014-12-19 13:30:00,128.81,129.06,128.81,129.01,5000.0,128.81,129.06,128.81,129.01,5000.0
2014-12-19 13:35:00,128.93,128.97,128.93,128.95,1100.0,128.93,128.97,128.93,128.95,1100.0
2014-12-19 13:40:00,128.96,129.04,128.93,128.93,1500.0,128.96,129.04,128.93,128.93,1500.0
2014-12-19 13:45:00,128.97,129.08,128.93,129.04,2800.0,128.97,129.08,128.93,129.04,2800.0
2014-12-19 13:50:00,129.05,129.06,128.99,129.06,1100.0,129.05,129.06,128.99,129.06,1100.0
2014-12-19 13:55:00,129.05,129.05,128.8,128.81,4500.0,129.05,129.05,128.8,128.81,4500.0
2014-12-19 14:00:00,128.83,129.03,128.81,128.91,3600.0,128.83,129.03,128.81,128.91,3600.0
2014-12-19 14:05:00,128.97,129.0,128.89,128.95,3200.0,128.97,129.0,128.89,128.95,3200.0
2014-12-19 14:10:00,128.94,128.97,128.87,128.87,4300.0,128.94,128.97,128.87,128.87,4300.0
2014-12-19 14:15:00,128.94,128.94,128.77,128.77,3300.0,128.94,128.94,128.77,128.77,3300.0
2014-12-19 14:20:00,128.77,128.81,128.67,128.68,4400.0,128.77,128.81,128.67,128.68,4400.0
2014-12-19 14:25:00,128.68,128.7,128.63,128.63,10400.0,128.68,128.7,128.63,128.63,10400.0
2014-12-19 14:30:00,128.67,128.67,128.59,128.62,10100.0,128.67,128.67,128.59,128.62,10100.0
2014-12-19 14:35:00,128.62,128.62,128.51,128.53,9300.0,128.62,128.62,128.51,128.53,9300.0
2014-12-19 14:40:00,128.55,128.78,128.54,128.78,4500.0,128.55,128.78,128.54,128.78,4500.0
2014-12-19 14:45:00,128.76,128.85,128.76,128.85,14000.0,128.76,128.85,128.76,128.85,14000.0
2014-12-19 14:50:00,128.85,128.86,128.7,128.71,5500.0,128.85,128.86,128.7,128.71,5500.0
2014-12-19 14:55:00,128.78,128.85,128.66,128.78,4600.0,128.78,128.85,128.66,128.78,4600.0
2014-12-19 15:00:00,128.8,128.8,128.63,128.69,7200.0,128.8,128.8,128.63,128.69,7200.0
2014-12-19 15:05:00,128.7,128.71,128.57,128.62,15400.0,128.7,128.71,128.57,128.62,15400.0
2014-12-19 15:10:00,128.62,128.79,128.54,128.77,9000.0,128.62,128.79,128.54,128.77,9000.0
2014-12-19 15:15:00,128.75,128.8,128.66,128.71,5000.0,128.75,128.8,128.66,128.71,5000.0
2014-12-19 15:20:00,128.71,128.83,128.66,128.66,12300.0,128.71,128.83,128.66,128.66,12300.0
2014-12-19 15:25:00,128.68,128.82,128.67,128.73,10100.0,128.68,128.82,128.67,128.73,10100.0
2014-12-19 15:30:00,128.77,128.81,128.69,128.77,16400.0,128.77,128.81,128.69,128.77,16400.0
2014-12-19 15:35:00,128.75,128.82,128.58,128.75,41100.0,128.75,128.82,128.58,128.75,41100.0
2014-12-19 15:40:00,128.75,128.77,128.65,128.71,24800.0,128.75,128.77,128.65,128.71,24800.0
2014-12-19 15:45:00,128.71,128.72,128.66,128.7,20800.0,128.71,128.72,128.66,128.7,20800.0
2014-12-19 15:50:00,128.71,129.05,128.7,129.0,52000.0,128.71,129.05,128.7,129.0,52000.0
2014-12-19 15:55:00,129.01,129.34,129.01,129.21,58100.0,129.01,129.34,129.01,129.21,58100.0
2014-12-22 09:30:00,129.23,130.21,129.23,129.95,6600.0,129.23,130.21,129.23,129.95,6600.0
2014-12-22 09:35:00,129.95,130.25,129.95,130.18,8100.0,129.95,130.25,129.95,130.18,8100.0
2014-12-22 09:40:00,130.58,130.83,130.33,130.83,4300.0,130.58,130.83,130.33,130.83,4300.0
2014-12-22 09:45:00,130.83,130.84,130.31,130.59,5100.0,130.83,130.84,130.31,130.59,5100.0
2014-12-22 09:50:00,130.69,130.72,130.47,130.57,11400.0,130.69,130.72,130.47,130.57,11400.0
2014-12-22 09:55:00,130.84,130.84,130.18,130.43,8200.0,130.84,130.84,130.18,130.43,8200.0
2014-12-22 10:00:00,130.13,130.47,129.95,130.18,5400.0,130.13,130.47,129.95,130.18,5400.0
2014-12-22 10:05:00,130.17,130.33,130.17,130.29,2700.0,130.17,130.33,130.17,130.29,2700.0
2014-12-22 10:10:00,130.25,130.41,130.04,130.09,10700.0,130.25,130.41,130.04,130.09,10700.0
2014-12-22 10:15:00,130.16,130.22,129.94,129.94,14100.0,130.16,130.22,129.94,129.94,14100.0
2014-12-22 10:20:00,129.84,130.09,129.75,130.07,3200.0,129.84,130.09,129.75,130.07,3200.0
2014-12-22 10:25:00,129.95,130.12,129.95,130.07,5500.0,129.95,130.12,129.95,130.07,5500.0
2014-12-22 10:30:00,130.07,130.14,129.76,129.76,8500.0,130.07,130.14,129.76,129.76,8500.0
2014-12-22 10:35:00,129.84,129.96,129.8,129.82,2300.0,129.84,129.96,129.8,129.82,2300.0
2014-12-22 10:40:00,129.79,130.06,129.79,129.97,5300.0,129.79,130.06,129.79,129.97,5300.0
2014-12-22 10:45:00,130.0,130.08,129.87,129.97,4300.0,130.0,130.08,129.87,129.97,4300.0
2014-12-22 10:50:00,130.06,130.06,129.81,129.91,5500.0,130.06,130.06,129.81,129.91,5500.0
2014-12-22 10:55:00,129.95,130.07,129.92,129.92,1600.0,129.95,130.07,129.92,129.92,1600.0
2014-12-22 11:00:00,129.94,130.04,129.88,129.95,3600.0,129.94,130.04,129.88,129.95,3600.0
2014-12-22 11:05:00,129.9,129.91,129.83,129.9,1400.0,129.9,129.91,129.83,129.9,1400.0
2014-12-22 11:10:00,129.9,129.9,129.58,129.64,3500.0,129.9,129.9,129.58,129.64,3500.0
2014-12-22 11:15:00,129.64,129.91,129.61,129.91,6200.0,129.64,129.91,129.61,129.91,6200.0
2014-12-22 11:20:00,129.9,130.12,129.9,129.98,10800.0,129.9,130.12,129.9,129.98,10800.0
2014-12-22 11:25:00,129.96,130.02,129.87,129.9,11500.0,129.96,130.02,129.87,129.9,11500.0
2014-12-22 11:30:00,129.87,129.87,129.46,129.47,37800.0,129.87,129.87,129.46,129.47,37800.0
2014-12-22 11:35:00,129.56,129.62,129.45,129.52,16200.0,129.56,129.62,129.45,129.52,16200.0
2014-12-22 11:40:00,129.46,129.47,129.37,129.37,2000.0,129.46,129.47,129.37,129.37,2000.0
2014-12-22 11:45:00,129.36,129.4,129.33,129.36,1200.0,129.36,129.4,129.33,129.36,1200.0
2014-12-22 11:50:00,129.41,129.41,129.24,129.25,3500.0,129.41,129.41,129.24,129.25,3500.0
2014-12-22 11:55:00,129.22,129.25,128.96,128.96,8400.0,129.22,129.25,128.96,128.96,8400.0
2014-12-22 12:00:00,128.96,129.04,128.9,129.0,2800.0,128.96,129.04,128.9,129.0,2800.0
2014-12-22 12:05:00,128.98,129.09,128.96,129.09,1800.0,128.98,129.09,128.96,129.09,1800.0
2014-12-22 12:10:00,129.06,129.17,128.97,129.04,3700.0,129.06,129.17,128.97,129.04,3700.0
2014-12-22 12:15:00,129.03,129.08,128.92,128.93,2700.0,129.03,129.08,128.92,128.93,2700.0
2014-12-22 12:20:00,128.97,128.98,128.78,128.82,12500.0,128.97,128.98,128.78,128.82,12500.0
2014-12-22 12:25:00,128.82,128.82,128.67,128.67,1800.0,128.82,128.82,128.67,128.67,1800.0
2014-12-22 12:30:00,128.66,128.73,128.59,128.64,3000.0,128.66,128.73,128.59,128.64,3000.0
2014-12-22 12:35:00,128.62,128.66,128.47,128.65,3100.0,128.62,128.66,128.47,128.65,3100.0
2014-12-22 12:40:00,128.65,128.68,128.58,128.6,1900.0,128.65,128.68,128.58,128.6,1900.0
2014-12-22 12:45:00,128.49,128.67,128.49,128.6,1900.0,128.49,128.67,128.49,128.6,1900.0
2014-12-22 12:50:00,128.64,128.65,128.5,128.65,2400.0,128.64,128.65,128.5,128.65,2400.0
2014-12-22 12:55:00,128.61,128.66,128.51,128.65,4900.0,128.61,128.66,128.51,128.65,4900.0
2014-12-22 13:00:00,128.59,128.7,128.59,128.63,3200.0,128.59,128.7,128.59,128.63,3200.0
2014-12-22 13:05:00,128.65,128.73,128.52,128.64,5100.0,128.65,128.73,128.52,128.64,5100.0
2014-12-22 13:10:00,128.6,128.68,128.55,128.55,1700.0,128.6,128.68,128.55,128.55,1700.0
2014-12-22 13:15:00,128.54,128.76,128.54,128.58,4600.0,128.54,128.76,128.54,128.58,4600.0
2014-12-22 13:20:00,128.51,128.64,128.41,128.61,4800.0,128.51,128.64,128.41,128.61,4800.0
2014-12-22 13:25:00,128.59,128.66,128.59,128.65,1200.0,128.59,128.66,128.59,128.65,1200.0
2014-12-22 13:30:00,128.63,128.63,128.6,128.6,600.0,128.63,128.63,128.6,128.6,600.0
2014-12-22 13:35:00,128.59,128.65,128.59,128.65,400.0,128.59,128.65,128.59,128.65,400.0
2014-12-22 13:40:00,128.65,128.72,128.6,128.67,3300.0,128.65,128.72,128.6,128.67,3300.0
2014-12-22 13:45:00,128.7,128.84,128.7,128.81,2200.0,128.7,128.84,128.7,128.81,2200.0
2014-12-22 13:50:00,128.8,128.88,128.75,128.87,1500.0,128.8,128.88,128.75,128.87,1500.0
2014-12-22 13:55:00,128.85,128.85,128.71,128.75,1400.0,128.85,128.85,128.71,128.75,1400.0
2014-12-22 14:00:00,128.77,128.77,128.69,128.69,1700.0,128.77,128.77,128.69,128.69,1700.0
2014-12-22 14:05:00,128.72,128.88,128.72,128.88,1200.0,128.72,128.88,128.72,128.88,1200.0
2014-12-22 14:10:00,128.81,128.87,128.75,128.87,1300.0,128.81,128.87,128.75,128.87,1300.0
2014-12-22 14:15:00,128.79,128.93,128.79,128.84,1800.0,128.79,128.93,128.79,128.84,1800.0
2014-12-22 14:20:00,128.91,128.92,128.83,128.91,1300.0,128.91,128.92,128.83,128.91,1300.0
2014-12-22 14:25:00,128.91,129.1,128.89,129.09,1200.0,128.91,129.1,128.89,129.09,1200.0
2014-12-22 14:30:00,129.08,129.26,129.08,129.16,3700.0,129.08,129.26,129.08,129.16,3700.0
2014-12-22 14:35:00,129.14,129.19,128.94,128.96,14700.0,129.14,129.19,128.94,128.96,14700.0
2014-12-22 14:40:00,128.97,129.05,128.93,128.93,2300.0,128.97,129.05,128.93,128.93,2300.0
2014-12-22 14:45:00,128.92,128.96,128.86,128.95,2200.0,128.92,128.96,128.86,128.95,2200.0
2014-12-22 14:50:00,128.99,129.03,128.92,128.95,2200.0,128.99,129.03,128.92,128.95,2200.0
2014-12-22 14:55:00,128.95,128.95,128.89,128.9,2300.0,128.95,128.95,128.89,128.9,2300.0
2014-12-22 15:00:00,128.85,128.97,128.85,128.87,2900.0,128.85,128.97,128.85,128.87,2900.0
2014-12-22 15:05:00,128.86,128.93,128.75,128.79,6400.0,128.86,128.93,128.75,128.79,6400.0
2014-12-22 15:10:00,128.82,128.82,128.74,128.78,6200.0,128.82,128.82,128.74,128.78,6200.0
2014-12-22 15:15:00,128.8,128.8,128.7,128.72,5600.0,128.8,128.8,128.7,128.72,5600.0
2014-12-22 15:20:00,128.71,128.86,128.66,128.72,13600.0,128.71,128.86,128.66,128.72,13600.0
2014-12-22 15:25:00,128.73,128.86,128.73,128.83,8600.0,128.73,128.86,128.73,128.83,8600.0
2014-12-22 15:30:00,128.85,128.85,128.73,128.73,5000.0,128.85,128.85,128.73,128.73,5000.0
2014-12-22 15:35:00,128.76,128.77,128.68,128.69,4100.0,128.76,128.77,128.68,128.69,4100.0
2014-12-22 15:40:00,128.68,128.81,128.68,128.77,2900.0,128.68,128.81,128.68,128.77,2900.0
2014-12-22 15:45:00,128.79,128.81,128.67,128.71,7700.0,128.79,128.81,128.67,128.71,7700.0
2014-12-22 15:50:00,128.72,128.81,128.59,128.63,32400.0,128.72,128.81,128.59,128.63,32400.0
2014-12-22 15:55:00,128.64,128.8,128.46,128.47,49700.0,128.64,128.8,128.46,128.47,49700.0
2014-12-23 09:30:00,128.65,129.54,128.62,128.74,8500.0,128.65,129.54,128.62,128.74,8500.0
2014-12-23 09:35:00,129.21,129.26,128.98,128.98,300.0,129.21,129.26,128.98,128.98,300.0
2014-12-23 09:40:00,128.98,129.26,128.79,128.97,11400.0,128.98,129.26,128.79,128.97,11400.0
2014-12-23 09:45:00,128.91,129.17,128.91,129.17,3600.0,128.91,129.17,128.91,129.17,3600.0
2014-12-23 09:50:00,129.11,129.21,128.96,128.97,21000.0,129.11,129.21,128.96,128.97,21000.0
2014-12-23 09:55:00,129.04,129.6,128.8,129.32,12000.0,129.04,129.6,128.8,129.32,12000.0
2014-12-23 10:00:00,129.32,129.48,129.09,129.3,6200.0,129.32,129.48,129.09,129.3,6200.0
2014-12-23 10:05:00,129.34,129.38,129.07,129.2,10100.0,129.34,129.38,129.07,129.2,10100.0
2014-12-23 10:10:00,129.31,129.36,129.17,129.33,2100.0,129.31,129.36,129.17,129.33,2100.0
2014-12-23 10:15:00,129.24,129.33,128.94,129.08,16000.0,129.24,129.33,128.94,129.08,16000.0
2014-12-23 10:20:00,129.04,129.04,128.83,128.85,6000.0,129.04,129.04,128.83,128.85,6000.0
2014-12-23 10:25:00,128.97,129.19,128.89,129.03,3600.0,128.97,129.19,128.89,129.03,3600.0
2014-12-23 10:30:00,129.05,129.18,128.93,129.09,4300.0,129.05,129.18,128.93,129.09,4300.0
2014-12-23 10:35:00,129.13,129.13,128.93,129.03,2600.0,129.13,129.13,128.93,129.03,2600.0
2014-12-23 10:40:00,128.98,129.04,128.92,128.93,1900.0,128.98,129.04,128.92,128.93,1900.0
2014-12-23 10:45:00,128.97,129.05,128.78,128.92,5200.0,128.97,129.05,128.78,128.92,5200.0
2014-12-23 10:50:00,128.95,129.0,128.77,128.81,11300.0,128.95,129.0,128.77,128.81,11300.0
2014-12-23 10:55:00,128.91,128.91,128.62,128.8,6700.0,128.91,128.91,128.62,128.8,6700.0
2014-12-23 11:00:00,128.79,128.95,128.66,128.66,14900.0,128.79,128.95,128.66,128.66,14900.0
2014-12-23 11:05:00,128.69,128.86,128.64,128.77,20300.0,128.69,128.86,128.64,128.77,20300.0
2014-12-23 11:10:00,128.72,128.81,128.66,128.72,10200.0,128.72,128.81,128.66,128.72,10200.0
2014-12-23 11:15:00,128.75,128.86,128.65,128.77,13900.0,128.75,128.86,128.65,128.77,13900.0
2014-12-23 11:20:00,128.74,128.82,128.63,128.75,20400.0,128.74,128.82,128.63,128.75,20400.0
2014-12-23 11:25:00,128.76,128.8,128.62,128.71,13000.0,128.76,128.8,128.62,128.71,13000.0
2014-12-23 11:30:00,128.72,128.78,128.63,128.66,17100.0,128.72,128.78,128.63,128.66,17100.0
2014-12-23 11:35:00,128.71,128.78,128.62,128.67,13400.0,128.71,128.78,128.62,128.67,13400.0
2014-12-23 11:40:00,128.7,128.75,128.66,128.74,5900.0,128.7,128.75,128.66,128.74,5900.0
2014-12-23 11:45:00,128.71,128.74,128.68,128.71,7200.0,128.71,128.74,128.68,128.71,7200.0
2014-12-23 11:50:00,128.72,128.75,128.66,128.67,14000.0,128.72,128.75,128.66,128.67,14000.0
2014-12-23 11:55:00,128.68,128.74,128.67,128.7,9800.0,128.68,128.74,128.67,128.7,9800.0
2014-12-23 12:00:00,128.69,128.73,128.63,128.67,17200.0,128.69,128.73,128.63,128.67,17200.0
2014-12-23 12:05:00,128.72,128.76,128.38,128.38,15200.0,128.72,128.76,128.38,128.38,15200.0
2014-12-23 12:10:00,128.39,128.43,127.63,128.32,55500.0,128.39,128.43,127.63,128.32,55500.0
2014-12-23 12:15:00,128.33,128.35,127.54,127.88,58300.0,128.33,128.35,127.54,127.88,58300.0
2014-12-23 12:20:00,128.01,128.43,127.94,128.43,9700.0,128.01,128.43,127.94,128.43,9700.0
2014-12-23 12:25:00,128.33,128.46,128.33,128.46,400.0,128.33,128.46,128.33,128.46,400.0
2014-12-23 12:30:00,128.44,128.58,128.23,128.43,9300.0,128.44,128.58,128.23,128.43,9300.0
2014-12-23 12:35:00,128.44,128.49,128.43,128.43,6700.0,128.44,128.49,128.43,128.43,6700.0
2014-12-23 12:40:00,128.46,128.46,128.36,128.44,4300.0,128.46,128.46,128.36,128.44,4300.0
2014-12-23 12:45:00,128.44,128.48,128.38,128.44,20800.0,128.44,128.48,128.38,128.44,20800.0
2014-12-23 12:50:00,128.47,128.48,128.36,128.36,4700.0,128.47,128.48,128.36,128.36,4700.0
2014-12-23 12:55:00,128.37,128.4,128.36,128.4,500.0,128.37,128.4,128.36,128.4,500.0
2014-12-23 13:00:00,128.38,128.38,128.35,128.35,500.0,128.38,128.38,128.35,128.35,500.0
2014-12-23 13:05:00,128.34,128.5,128.21,128.35,10300.0,128.34,128.5,128.21,128.35,10300.0
2014-12-23 13:10:00,128.31,128.43,128.2,128.43,2700.0,128.31,128.43,128.2,128.43,2700.0
2014-12-23 13:15:00,128.44,128.48,128.37,128.41,7000.0,128.44,128.48,128.37,128.41,7000.0
2014-12-23 13:20:00,128.44,128.46,128.41,128.41,5000.0,128.44,128.46,128.41,128.41,5000.0
2014-12-23 13:25:00,128.42,128.45,128.39,128.41,2300.0,128.42,128.45,128.39,128.41,2300.0
2014-12-23 13:30:00,128.42,128.47,128.39,128.39,12400.0,128.42,128.47,128.39,128.39,12400.0
2014-12-23 13:35:00,128.44,128.81,128.44,128.73,26600.0,128.44,128.81,128.44,128.73,26600.0
2014-12-23 13:40:00,128.75,128.76,128.68,128.7,19000.0,128.75,128.76,128.68,128.7,19000.0
2014-12-23 13:45:00,128.73,128.75,128.67,128.7,4100.0,128.73,128.75,128.67,128.7,4100.0
2014-12-23 13:50:00,128.72,128.73,128.7,128.7,5600.0,128.72,128.73,128.7,128.7,5600.0
2014-12-23 13:55:00,128.7,128.73,128.65,128.71,16000.0,128.7,128.73,128.65,128.71,16000.0
2014-12-23 14:00:00,128.71,128.73,128.57,128.61,9200.0,128.71,128.73,128.57,128.61,9200.0
2014-12-23 14:05:00,128.64,128.73,128.58,128.7,4100.0,128.64,128.73,128.58,128.7,4100.0
2014-12-23 14:10:00,128.73,128.74,128.69,128.7,32800.0,128.73,128.74,128.69,128.7,32800.0
2014-12-23 14:15:00,128.7,128.74,128.7,128.71,3600.0,128.7,128.74,128.7,128.71,3600.0
2014-12-23 14:20:00,128.73,128.74,128.67,128.72,12800.0,128.73,128.74,128.67,128.72,12800.0
2014-12-23 14:25:00,128.71,128.73,128.66,128.71,4300.0,128.71,128.73,128.66,128.71,4300.0
2014-12-23 14:30:00,128.72,128.72,128.68,128.71,2500.0,128.72,128.72,128.68,128.71,2500.0
2014-12-23 14:35:00,128.72,128.72,128.69,128.7,7000.0,128.72,128.72,128.69,128.7,7000.0
2014-12-23 14:40:00,128.71,128.75,128.7,128.72,17000.0,128.71,128.75,128.7,128.72,17000.0
2014-12-23 14:45:00,128.73,128.74,128.7,128.7,8600.0,128.73,128.74,128.7,128.7,8600.0
2014-12-23 14:50:00,128.69,128.72,128.68,128.7,3900.0,128.69,128.72,128.68,128.7,3900.0
2014-12-23 14:55:00,128.71,128.71,128.67,128.71,6500.0,128.71,128.71,128.67,128.71,6500.0
2014-12-23 15:00:00,128.71,128.75,128.65,128.7,30900.0,128.71,128.75,128.65,128.7,30900.0
2014-12-23 15:05:00,128.7,128.74,128.67,128.7,21800.0,128.7,128.74,128.67,128.7,21800.0
2014-12-23 15:10:00,128.7,128.72,128.68,128.69,10300.0,128.7,128.72,128.68,128.69,10300.0
2014-12-23 15:15:00,128.69,128.71,128.58,128.65,10400.0,128.69,128.71,128.58,128.65,10400.0
2014-12-23 15:20:00,128.64,128.66,128.59,128.61,7600.0,128.64,128.66,128.59,128.61,7600.0
2014-12-23 15:25:00,128.63,128.69,128.58,128.66,7800.0,128.63,128.69,128.58,128.66,7800.0
2014-12-23 15:30:00,128.65,128.65,128.59,128.62,6300.0,128.65,128.65,128.59,128.62,6300.0
2014-12-23 15:35:00,128.63,128.68,128.6,128.65,12600.0,128.63,128.68,128.6,128.65,12600.0
2014-12-23 15:40:00,128.66,128.68,128.65,128.66,12100.0,128.66,128.68,128.65,128.66,12100.0
2014-12-23 15:45:00,128.66,128.74,128.52,128.53,16400.0,128.66,128.74,128.52,128.53,16400.0
2014-12-23 15:50:00,128.63,128.7,128.44,128.5,36100.0,128.63,128.7,128.44,128.5,36100.0
2014-12-23 15:55:00,128.51,128.54,128.45,128.49,25100.0,128.51,128.54,128.45,128.49,25100.0
2014-12-24 09:30:00,128.69,128.95,128.4,128.4,4500.0,128.69,128.95,128.4,128.4,4500.0
2014-12-24 09:35:00,128.5,128.5,128.4,128.41,700.0,128.5,128.5,128.4,128.41,700.0
2014-12-24 09:40:00,128.54,128.54,128.28,128.28,400.0,128.54,128.54,128.28,128.28,400.0
2014-12-24 09:45:00,128.51,128.82,128.34,128.42,10500.0,128.51,128.82,128.34,128.42,10500.0
2014-12-24 09:50:00,128.52,128.57,128.2,128.29,16300.0,128.52,128.57,128.2,128.29,16300.0
2014-12-24 09:55:00,128.27,128.3,128.1,128.26,4400.0,128.27,128.3,128.1,128.26,4400.0
2014-12-24 10:00:00,128.25,128.56,128.17,128.25,28900.0,128.25,128.56,128.17,128.25,28900.0
2014-12-24 10:05:00,128.35,128.35,128.18,128.24,4900.0,128.35,128.35,128.18,128.24,4900.0
2014-12-24 10:10:00,128.17,128.22,127.97,128.22,3200.0,128.17,128.22,127.97,128.22,3200.0
2014-12-24 10:15:00,128.19,128.29,128.12,128.29,2000.0,128.19,128.29,128.12,128.29,2000.0
2014-12-24 10:20:00,128.3,128.36,128.2,128.27,8600.0,128.3,128.36,128.2,128.27,8600.0
2014-12-24 10:25:00,128.24,128.27,128.15,128.22,2900.0,128.24,128.27,128.15,128.22,2900.0
2014-12-24 10:30:00,128.18,128.23,128.14,128.23,3600.0,128.18,128.23,128.14,128.23,3600.0
2014-12-24 10:35:00,128.24,128.58,128.24,128.58,10700.0,128.24,128.58,128.24,128.58,10700.0
2014-12-24 10:40:00,128.65,128.91,128.56,128.74,21700.0,128.65,128.91,128.56,128.74,21700.0
2014-12-24 10:45:00,128.82,128.89,128.42,128.72,14000.0,128.82,128.89,128.42,128.72,14000.0
2014-12-24 10:50:00,128.7,128.8,128.49,128.55,9700.0,128.7,128.8,128.49,128.55,9700.0
2014-12-24 10:55:00,128.55,128.58,128.49,128.55,6700.0,128.55,128.58,128.49,128.55,6700.0
2014-12-24 11:00:00,128.53,128.55,128.5,128.53,10100.0,128.53,128.55,128.5,128.53,10100.0
2014-12-24 11:05:00,128.54,128.54,128.41,128.41,7700.0,128.54,128.54,128.41,128.41,7700.0
2014-12-24 11:10:00,128.42,128.51,128.38,128.48,2600.0,128.42,128.51,128.38,128.48,2600.0
2014-12-24 11:15:00,128.48,128.55,128.47,128.47,12300.0,128.48,128.55,128.47,128.47,12300.0
2014-12-24 11:20:00,128.37,128.45,128.26,128.38,4400.0,128.37,128.45,128.26,128.38,4400.0
2014-12-24 11:25:00,128.24,128.35,128.22,128.3,2900.0,128.24,128.35,128.22,128.3,2900.0
2014-12-24 11:30:00,128.3,128.36,128.09,128.24,6900.0,128.3,128.36,128.09,128.24,6900.0
2014-12-24 11:35:00,128.19,128.22,128.06,128.07,4500.0,128.19,128.22,128.06,128.07,4500.0
2014-12-24 11:40:00,128.06,128.33,128.03,128.26,7100.0,128.06,128.33,128.03,128.26,7100.0
2014-12-24 11:45:00,128.28,128.29,128.1,128.16,2800.0,128.28,128.29,128.1,128.16,2800.0
2014-12-24 11:50:00,128.14,128.31,128.12,128.26,13800.0,128.14,128.31,128.12,128.26,13800.0
2014-12-24 11:55:00,128.27,128.3,128.22,128.22,5100.0,128.27,128.3,128.22,128.22,5100.0
2014-12-24 12:00:00,128.21,128.3,128.18,128.28,3100.0,128.21,128.3,128.18,128.28,3100.0
2014-12-24 12:05:00,128.26,128.26,128.15,128.21,2300.0,128.26,128.26,128.15,128.21,2300.0
2014-12-24 12:10:00,128.26,128.34,128.24,128.25,7900.0,128.26,128.34,128.24,128.25,7900.0
2014-12-24 12:15:00,128.28,128.34,128.07,128.09,12500.0,128.28,128.34,128.07,128.09,12500.0
2014-12-24 12:20:00,128.08,128.15,127.89,128.1,17600.0,128.08,128.15,127.89,128.1,17600.0
2014-12-24 12:25:00,128.1,128.34,128.1,128.17,2700.0,128.1,128.34,128.1,128.17,2700.0
2014-12-24 12:30:00,128.14,128.37,128.14,128.25,6500.0,128.14,128.37,128.14,128.25,6500.0
2014-12-24 12:35:00,128.32,128.44,128.25,128.44,5400.0,128.32,128.44,128.25,128.44,5400.0
2014-12-24 12:40:00,128.49,128.6,128.14,128.17,9700.0,128.49,128.6,128.14,128.17,9700.0
2014-12-24 12:45:00,128.22,128.22,127.96,128.05,6100.0,128.22,128.22,127.96,128.05,6100.0
2014-12-24 12:50:00,128.05,128.33,127.99,128.33,4800.0,128.05,128.33,127.99,128.33,4800.0
2014-12-24 12:55:00,128.32,128.45,128.08,128.13,9900.0,128.32,128.45,128.08,128.13,9900.0
2014-12-26 09:30:00,128.4,128.84,128.33,128.73,2600.0,128.4,128.84,128.33,128.73,2600.0
2014-12-26 09:35:00,128.8,129.43,128.79,128.8,2200.0,128.8,129.43,128.79,128.8,2200.0
2014-12-26 09:40:00,129.24,129.24,128.68,128.68,5300.0,129.24,129.24,128.68,128.68,5300.0
2014-12-26 09:45:00,128.77,128.83,128.45,128.6,3800.0,128.77,128.83,128.45,128.6,3800.0
2014-12-26 09:50:00,128.84,128.9,128.63,128.63,2200.0,128.84,128.9,128.63,128.63,2200.0
2014-12-26 09:55:00,128.83,128.83,128.51,128.53,500.0,128.83,128.83,128.51,128.53,500.0
2014-12-26 10:00:00,128.61,128.85,128.61,128.65,10500.0,128.61,128.85,128.61,128.65,10500.0
2014-12-26 10:05:00,128.68,128.75,128.52,128.53,3800.0,128.68,128.75,128.52,128.53,3800.0
2014-12-26 10:10:00,128.63,128.63,128.32,128.46,3100.0,128.63,128.63,128.32,128.46,3100.0
2014-12-26 10:15:00,128.43,128.43,128.38,128.42,1400.0,128.43,128.43,128.38,128.42,1400.0
2014-12-26 10:20:00,128.49,128.65,128.45,128.54,1600.0,128.49,128.65,128.45,128.54,1600.0
2014-12-26 10:25:00,128.58,128.58,128.17,128.17,3000.0,128.58,128.58,128.17,128.17,3000.0
2014-12-26 10:30:00,128.23,128.28,128.04,128.08,1700.0,128.23,128.28,128.04,128.08,1700.0
2014-12-26 10:35:00,128.14,128.37,128.13,128.37,2000.0,128.14,128.37,128.13,128.37,2000.0
2014-12-26 10:40:00,128.35,128.46,127.95,127.95,2900.0,128.35,128.46,127.95,127.95,2900.0
2014-12-26 10:45:00,127.94,128.04,127.94,127.96,2400.0,127.94,128.04,127.94,127.96,2400.0
2014-12-26 10:50:00,127.97,127.97,127.93,127.94,1700.0,127.97,127.97,127.93,127.94,1700.0
2014-12-26 10:55:00,127.89,127.96,127.85,127.93,1500.0,127.89,127.96,127.85,127.93,1500.0
2014-12-26 11:00:00,128.03,128.26,127.99,128.25,3000.0,128.03,128.26,127.99,128.25,3000.0
2014-12-26 11:05:00,128.16,128.24,127.9,127.9,2000.0,128.16,128.24,127.9,127.9,2000.0
2014-12-26 11:10:00,128.0,128.08,127.96,127.96,600.0,128.0,128.08,127.96,127.96,600.0
2014-12-26 11:15:00,128.01,128.1,127.98,128.06,1300.0,128.01,128.1,127.98,128.06,1300.0
2014-12-26 11:20:00,128.14,128.2,128.1,128.16,2700.0,128.14,128.2,128.1,128.16,2700.0
2014-12-26 11:25:00,128.15,128.15,128.11,128.13,900.0,128.15,128.15,128.11,128.13,900.0
2014-12-26 11:30:00,128.09,128.1,128.01,128.1,2100.0,128.09,128.1,128.01,128.1,2100.0
2014-12-26 11:35:00,128.04,128.04,128.03,128.04,400.0,128.04,128.04,128.03,128.04,400.0
2014-12-26 11:40:00,127.95,127.97,127.87,127.88,1800.0,127.95,127.97,127.87,127.88,1800.0
2014-12-26 11:45:00,127.9,127.91,127.81,127.82,1600.0,127.9,127.91,127.81,127.82,1600.0
2014-12-26 11:50:00,127.89,127.94,127.89,127.9,1100.0,127.89,127.94,127.89,127.9,1100.0
2014-12-26 11:55:00,127.95,127.95,127.88,127.88,500.0,127.95,127.95,127.88,127.88,500.0
2014-12-26 12:00:00,127.88,127.95,127.88,127.95,500.0,127.88,127.95,127.88,127.95,500.0
2014-12-26 12:05:00,127.91,127.91,127.83,127.84,500.0,127.91,127.91,127.83,127.84,500.0
2014-12-26 12:10:00,127.86,127.88,127.79,127.79,1000.0,127.86,127.88,127.79,127.79,1000.0
2014-12-26 12:15:00,127.8,127.82,127.8,127.8,400.0,127.8,127.82,127.8,127.8,400.0
2014-12-26 12:20:00,127.77,127.93,127.74,127.89,2200.0,127.77,127.93,127.74,127.89,2200.0
2014-12-26 12:25:00,127.91,127.91,127.73,127.79,1300.0,127.91,127.91,127.73,127.79,1300.0
2014-12-26 12:30:00,127.79,127.92,127.79,127.82,1200.0,127.79,127.92,127.79,127.82,1200.0
2014-12-26 12:35:00,127.8,127.8,127.73,127.77,1900.0,127.8,127.8,127.73,127.77,1900.0
2014-12-26 12:40:00,127.75,127.88,127.75,127.88,1500.0,127.75,127.88,127.75,127.88,1500.0
2014-12-26 12:45:00,127.88,127.92,127.86,127.86,1300.0,127.88,127.92,127.86,127.86,1300.0
2014-12-26 12:50:00,127.87,127.87,127.71,127.86,4500.0,127.87,127.87,127.71,127.86,4500.0
2014-12-26 12:55:00,127.9,127.99,127.89,127.99,2500.0,127.9,127.99,127.89,127.99,2500.0
2014-12-26 13:00:00,128.0,128.04,127.96,127.99,2200.0,128.0,128.04,127.96,127.99,2200.0
2014-12-26 13:05:00,127.93,128.0,127.87,127.88,1500.0,127.93,128.0,127.87,127.88,1500.0
2014-12-26 13:10:00,127.99,128.0,127.96,127.96,1400.0,127.99,128.0,127.96,127.96,1400.0
2014-12-26 13:15:00,127.98,128.02,127.91,127.91,800.0,127.98,128.02,127.91,127.91,800.0
2014-12-26 13:20:00,127.94,128.06,127.94,128.06,2500.0,127.94,128.06,127.94,128.06,2500.0
2014-12-26 13:25:00,127.92,127.92,127.92,127.92,300.0,127.92,127.92,127.92,127.92,300.0
2014-12-26 13:30:00,128.0,128.05,127.89,127.99,4600.0,128.0,128.05,127.89,127.99,4600.0
2014-12-26 13:35:00,127.99,128.09,127.93,128.02,2700.0,127.99,128.09,127.93,128.02,2700.0
2014-12-26 13:40:00,128.03,128.09,127.94,128.09,1900.0,128.03,128.09,127.94,128.09,1900.0
2014-12-26 13:45:00,128.04,128.07,127.96,127.96,1600.0,128.04,128.07,127.96,127.96,1600.0
2014-12-26 13:50:00,128.02,128.12,128.01,128.02,1800.0,128.02,128.12,128.01,128.02,1800.0
2014-12-26 13:55:00,128.03,128.15,128.0,128.15,900.0,128.03,128.15,128.0,128.15,900.0
2014-12-26 14:00:00,128.11,128.16,128.11,128.14,1200.0,128.11,128.16,128.11,128.14,1200.0
2014-12-26 14:05:00,128.18,128.42,128.18,128.29,4900.0,128.18,128.42,128.18,128.29,4900.0
2014-12-26 14:10:00,128.33,128.44,128.32,128.38,3100.0,128.33,128.44,128.32,128.38,3100.0
2014-12-26 14:15:00,128.43,128.43,128.23,128.23,1600.0,128.43,128.43,128.23,128.23,1600.0
2014-12-26 14:20:00,128.33,128.45,128.33,128.44,1200.0,128.33,128.45,128.33,128.44,1200.0
2014-12-26 14:25:00,128.41,128.42,128.25,128.36,2200.0,128.41,128.42,128.25,128.36,2200.0
2014-12-26 14:30:00,128.37,128.47,128.35,128.45,1000.0,128.37,128.47,128.35,128.45,1000.0
2014-12-26 14:35:00,128.41,128.41,128.28,128.33,1900.0,128.41,128.41,128.28,128.33,1900.0
2014-12-26 14:40:00,128.31,128.37,128.13,128.17,8100.0,128.31,128.37,128.13,128.17,8100.0
2014-12-26 14:45:00,128.12,128.28,128.1,128.15,3400.0,128.12,128.28,128.1,128.15,3400.0
2014-12-26 14:50:00,128.19,128.26,128.12,128.15,1900.0,128.19,128.26,128.12,128.15,1900.0
2014-12-26 14:55:00,128.12,128.12,127.85,128.03,5600.0,128.12,128.12,127.85,128.03,5600.0
2014-12-26 15:00:00,128.06,128.1,127.89,127.97,2200.0,128.06,128.1,127.89,127.97,2200.0
2014-12-26 15:05:00,127.94,127.96,127.81,127.96,1500.0,127.94,127.96,127.81,127.96,1500.0
2014-12-26 15:10:00,127.86,127.86,127.75,127.83,1500.0,127.86,127.86,127.75,127.83,1500.0
2014-12-26 15:15:00,127.84,127.92,127.84,127.91,2100.0,127.84,127.92,127.84,127.91,2100.0
2014-12-26 15:20:00,127.86,128.01,127.85,127.91,11700.0,127.86,128.01,127.85,127.91,11700.0
2014-12-26 15:25:00,127.91,127.97,127.87,127.95,3800.0,127.91,127.97,127.87,127.95,3800.0
2014-12-26 15:30:00,127.96,127.96,127.75,127.79,1700.0,127.96,127.96,127.75,127.79,1700.0
2014-12-26 15:35:00,127.77,127.8,127.69,127.69,4200.0,127.77,127.8,127.69,127.69,4200.0
2014-12-26 15:40:00,127.72,127.91,127.72,127.84,9200.0,127.72,127.91,127.72,127.84,9200.0
2014-12-26 15:45:00,127.84,127.94,127.82,127.82,5200.0,127.84,127.94,127.82,127.82,5200.0
2014-12-26 15:50:00,127.82,127.87,127.76,127.79,4000.0,127.82,127.87,127.76,127.79,4000.0
2014-12-26 15:55:00,127.78,127.81,127.67,127.81,10500.0,127.78,127.81,127.67,127.81,10500.0
2014-12-29 09:30:00,127.87,128.92,127.83,128.92,7900.0,127.87,128.92,127.83,128.92,7900.0
2014-12-29 09:35:00,128.18,128.34,127.85,127.87,4900.0,128.18,128.34,127.85,127.87,4900.0
2014-12-29 09:40:00,127.98,128.68,127.98,128.31,8600.0,127.98,128.68,127.98,128.31,8600.0
2014-12-29 09:45:00,128.34,128.43,128.01,128.24,6300.0,128.34,128.43,128.01,128.24,6300.0
2014-12-29 09:50:00,128.24,128.3,127.88,128.11,4200.0,128.24,128.3,127.88,128.11,4200.0
2014-12-29 09:55:00,128.1,128.24,127.97,128.01,3500.0,128.1,128.24,127.97,128.01,3500.0
2014-12-29 10:00:00,128.03,128.24,128.03,128.13,5100.0,128.03,128.24,128.03,128.13,5100.0
2014-12-29 10:05:00,128.24,128.47,128.24,128.38,10500.0,128.24,128.47,128.24,128.38,10500.0
2014-12-29 10:10:00,128.25,128.43,128.11,128.37,8300.0,128.25,128.43,128.11,128.37,8300.0
2014-12-29 10:15:00,128.44,128.46,128.22,128.4,3800.0,128.44,128.46,128.22,128.4,3800.0
2014-12-29 10:20:00,128.39,128.47,128.08,128.24,11400.0,128.39,128.47,128.08,128.24,11400.0
2014-12-29 10:25:00,128.24,128.46,128.24,128.39,6700.0,128.24,128.46,128.24,128.39,6700.0
2014-12-29 10:30:00,128.39,128.41,128.29,128.33,7100.0,128.39,128.41,128.29,128.33,7100.0
2014-12-29 10:35:00,128.39,128.43,128.23,128.23,7400.0,128.39,128.43,128.23,128.23,7400.0
2014-12-29 10:40:00,128.26,128.35,128.2,128.25,4100.0,128.26,128.35,128.2,128.25,4100.0
2014-12-29 10:45:00,128.23,128.25,127.92,128.14,12100.0,128.23,128.25,127.92,128.14,12100.0
2014-12-29 10:50:00,128.06,128.42,128.06,128.36,9200.0,128.06,128.42,128.06,128.36,9200.0
2014-12-29 10:55:00,128.36,128.37,128.21,128.37,2200.0,128.36,128.37,128.21,128.37,2200.0
2014-12-29 11:00:00,128.38,128.4,128.27,128.4,2300.0,128.38,128.4,128.27,128.4,2300.0
2014-12-29 11:05:00,128.4,128.4,128.27,128.37,8200.0,128.4,128.4,128.27,128.37,8200.0
2014-12-29 11:10:00,128.34,128.42,128.27,128.41,5000.0,128.34,128.42,128.27,128.41,5000.0
2014-12-29 11:15:00,128.4,128.41,128.32,128.37,8500.0,128.4,128.41,128.32,128.37,8500.0
2014-12-29 11:20:00,128.4,128.41,128.26,128.3,9400.0,128.4,128.41,128.26,128.3,9400.0
2014-12-29 11:25:00,128.35,128.36,128.3,128.36,2200.0,128.35,128.36,128.3,128.36,2200.0
2014-12-29 11:30:00,128.37,128.4,128.32,128.39,3300.0,128.37,128.4,128.32,128.39,3300.0
2014-12-29 11:35:00,128.35,128.39,128.3,128.36,7400.0,128.35,128.39,128.3,128.36,7400.0
2014-12-29 11:40:00,128.35,128.4,128.31,128.34,10100.0,128.35,128.4,128.31,128.34,10100.0
2014-12-29 11:45:00,128.35,128.4,128.32,128.35,9200.0,128.35,128.4,128.32,128.35,9200.0
2014-12-29 11:50:00,128.36,128.36,128.31,128.34,3600.0,128.36,128.36,128.31,128.34,3600.0
2014-12-29 11:55:00,128.32,128.34,128.3,128.32,2900.0,128.32,128.34,128.3,128.32,2900.0
2014-12-29 12:00:00,128.34,128.37,128.25,128.34,6700.0,128.34,128.37,128.25,128.34,6700.0
2014-12-29 12:05:00,128.34,128.34,128.34,128.34,0.0,128.34,128.34,128.34,128.34,0.0
2014-12-29 12:10:00,128.32,128.38,128.28,128.28,2200.0,128.32,128.38,128.28,128.28,2200.0
2014-12-29 12:15:00,128.33,128.4,128.33,128.36,5400.0,128.33,128.4,128.33,128.36,5400.0
2014-12-29 12:20:00,128.35,128.37,128.32,128.32,1800.0,128.35,128.37,128.32,128.32,1800.0
2014-12-29 12:25:00,128.36,128.39,128.34,128.36,2400.0,128.36,128.39,128.34,128.36,2400.0
2014-12-29 12:30:00,128.38,128.4,128.35,128.4,1400.0,128.38,128.4,128.35,128.4,1400.0
2014-12-29 12:35:00,128.4,128.4,128.35,128.37,2300.0,128.4,128.4,128.35,128.37,2300.0
2014-12-29 12:40:00,128.38,128.38,128.34,128.38,5000.0,128.38,128.38,128.34,128.38,5000.0
2014-12-29 12:45:00,128.35,128.38,128.33,128.36,15200.0,128.35,128.38,128.33,128.36,15200.0
2014-12-29 12:50:00,128.32,128.38,128.32,128.35,5300.0,128.32,128.38,128.32,128.35,5300.0
2014-12-29 12:55:00,128.35,128.36,128.24,128.24,5600.0,128.35,128.36,128.24,128.24,5600.0
2014-12-29 13:00:00,128.27,128.32,128.26,128.3,2000.0,128.27,128.32,128.26,128.3,2000.0
2014-12-29 13:05:00,128.33,128.36,128.32,128.33,3200.0,128.33,128.36,128.32,128.33,3200.0
2014-12-29 13:10:00,128.32,128.33,128.19,128.19,4800.0,128.32,128.33,128.19,128.19,4800.0
2014-12-29 13:15:00,128.18,128.24,128.05,128.14,5700.0,128.18,128.24,128.05,128.14,5700.0
2014-12-29 13:20:00,128.17,128.23,128.1,128.1,1400.0,128.17,128.23,128.1,128.1,1400.0
2014-12-29 13:25:00,128.13,128.13,128.13,128.13,900.0,128.13,128.13,128.13,128.13,900.0
2014-12-29 13:30:00,128.15,128.17,128.13,128.17,1700.0,128.15,128.17,128.13,128.17,1700.0
2014-12-29 13:35:00,128.16,128.21,128.16,128.21,1300.0,128.16,128.21,128.16,128.21,1300.0
2014-12-29 13:40:00,128.23,128.23,128.23,128.23,100.0,128.23,128.23,128.23,128.23,100.0
2014-12-29 13:45:00,128.19,128.3,128.19,128.3,6000.0,128.19,128.3,128.19,128.3,6000.0
2014-12-29 13:50:00,128.31,128.31,128.19,128.25,6700.0,128.31,128.31,128.19,128.25,6700.0
2014-12-29 13:55:00,128.26,128.3,128.24,128.29,4900.0,128.26,128.3,128.24,128.29,4900.0
2014-12-29 14:00:00,128.26,128.29,128.24,128.29,3800.0,128.26,128.29,128.24,128.29,3800.0
2014-12-29 14:05:00,128.29,128.3,128.22,128.22,9800.0,128.29,128.3,128.22,128.22,9800.0
2014-12-29 14:10:00,128.25,128.26,128.22,128.23,3200.0,128.25,128.26,128.22,128.23,3200.0
2014-12-29 14:15:00,128.25,128.29,128.25,128.29,6200.0,128.25,128.29,128.25,128.29,6200.0
2014-12-29 14:20:00,128.28,128.29,128.25,128.27,9400.0,128.28,128.29,128.25,128.27,9400.0
2014-12-29 14:25:00,128.28,128.28,128.22,128.24,3700.0,128.28,128.28,128.22,128.24,3700.0
2014-12-29 14:30:00,128.22,128.29,128.22,128.26,4600.0,128.22,128.29,128.22,128.26,4600.0
2014-12-29 14:35:00,128.28,128.29,128.24,128.29,52100.0,128.28,128.29,128.24,128.29,52100.0
2014-12-29 14:40:00,128.29,128.39,128.23,128.28,17700.0,128.29,128.39,128.23,128.28,17700.0
2014-12-29 14:45:00,128.29,128.3,128.25,128.27,6500.0,128.29,128.3,128.25,128.27,6500.0
2014-12-29 14:50:00,128.28,128.29,128.22,128.28,13800.0,128.28,128.29,128.22,128.28,13800.0
2014-12-29 14:55:00,128.28,128.28,128.25,128.27,7900.0,128.28,128.28,128.25,128.27,7900.0
2014-12-29 15:00:00,128.26,128.34,128.24,128.27,17100.0,128.26,128.34,128.24,128.27,17100.0
2014-12-29 15:05:00,128.28,128.29,128.23,128.26,7800.0,128.28,128.29,128.23,128.26,7800.0
2014-12-29 15:10:00,128.27,128.29,128.23,128.25,9400.0,128.27,128.29,128.23,128.25,9400.0
2014-12-29 15:15:00,128.27,128.28,128.21,128.21,5300.0,128.27,128.28,128.21,128.21,5300.0
2014-12-29 15:20:00,128.25,128.68,128.24,128.63,27300.0,128.25,128.68,128.24,128.63,27300.0
2014-12-29 15:25:00,128.63,128.78,128.58,128.71,27300.0,128.63,128.78,128.58,128.71,27300.0
2014-12-29 15:30:00,128.72,128.73,128.6,128.6,4800.0,128.72,128.73,128.6,128.6,4800.0
2014-12-29 15:35:00,128.61,128.77,128.56,128.74,5300.0,128.61,128.77,128.56,128.74,5300.0
2014-12-29 15:40:00,128.76,128.86,128.69,128.86,20600.0,128.76,128.86,128.69,128.86,20600.0
2014-12-29 15:45:00,128.89,128.91,128.72,128.74,16500.0,128.89,128.91,128.72,128.74,16500.0
2014-12-29 15:50:00,128.78,128.9,128.75,128.9,13900.0,128.78,128.9,128.75,128.9,13900.0
2014-12-29 15:55:00,128.9,128.9,128.73,128.75,13300.0,128.9,128.9,128.73,128.75,13300.0
2014-12-30 09:30:00,128.3,129.22,128.13,128.13,2400.0,128.3,129.22,128.13,128.13,2400.0
2014-12-30 09:35:00,128.56,129.17,128.56,129.17,1700.0,128.56,129.17,128.56,129.17,1700.0
2014-12-30 09:40:00,129.06,129.2,128.92,128.93,1200.0,129.06,129.2,128.92,128.93,1200.0
2014-12-30 09:45:00,129.05,129.1,128.64,128.65,2900.0,129.05,129.1,128.64,128.65,2900.0
2014-12-30 09:50:00,128.68,128.68,128.26,128.43,500.0,128.68,128.68,128.26,128.43,500.0
2014-12-30 09:55:00,128.39,128.41,128.25,128.26,2700.0,128.39,128.41,128.25,128.26,2700.0
2014-12-30 10:00:00,128.39,128.78,128.38,128.74,2300.0,128.39,128.78,128.38,128.74,2300.0
2014-12-30 10:05:00,128.74,128.99,128.7,128.99,3500.0,128.74,128.99,128.7,128.99,3500.0
2014-12-30 10:10:00,129.15,129.24,129.08,129.11,3300.0,129.15,129.24,129.08,129.11,3300.0
2014-12-30 10:15:00,129.12,129.67,129.1,129.14,9900.0,129.12,129.67,129.1,129.14,9900.0
2014-12-30 10:20:00,129.15,129.35,129.14,129.35,1900.0,129.15,129.35,129.14,129.35,1900.0
2014-12-30 10:25:00,129.28,129.35,128.91,128.91,5900.0,129.28,129.35,128.91,128.91,5900.0
2014-12-30 10:30:00,128.91,128.93,128.64,128.93,1800.0,128.91,128.93,128.64,128.93,1800.0
2014-12-30 10:35:00,128.87,128.97,128.87,128.94,1200.0,128.87,128.97,128.87,128.94,1200.0
2014-12-30 10:40:00,128.83,128.98,128.83,128.98,500.0,128.83,128.98,128.83,128.98,500.0
2014-12-30 10:45:00,128.9,128.98,128.74,128.79,6300.0,128.9,128.98,128.74,128.79,6300.0
2014-12-30 10:50:00,128.84,128.91,128.81,128.91,1000.0,128.84,128.91,128.81,128.91,1000.0
2014-12-30 10:55:00,128.96,129.03,128.92,128.93,2100.0,128.96,129.03,128.92,128.93,2100.0
2014-12-30 11:00:00,128.89,128.97,128.75,128.9,2400.0,128.89,128.97,128.75,128.9,2400.0
2014-12-30 11:05:00,128.78,128.94,128.73,128.91,5200.0,128.78,128.94,128.73,128.91,5200.0
2014-12-30 11:10:00,128.86,128.86,128.7,128.74,2300.0,128.86,128.86,128.7,128.74,2300.0
2014-12-30 11:15:00,128.7,128.79,128.61,128.71,3000.0,128.7,128.79,128.61,128.71,3000.0
2014-12-30 11:20:00,128.7,128.7,128.52,128.53,3900.0,128.7,128.7,128.52,128.53,3900.0
2014-12-30 11:25:00,128.58,128.84,128.58,128.74,5600.0,128.58,128.84,128.58,128.74,5600.0
2014-12-30 11:30:00,128.81,128.82,128.71,128.71,1500.0,128.81,128.82,128.71,128.71,1500.0
2014-12-30 11:35:00,128.73,128.86,128.71,128.75,3300.0,128.73,128.86,128.71,128.75,3300.0
2014-12-30 11:40:00,128.75,128.82,128.68,128.74,9600.0,128.75,128.82,128.68,128.74,9600.0
2014-12-30 11:45:00,128.74,128.83,128.71,128.83,3100.0,128.74,128.83,128.71,128.83,3100.0
2014-12-30 11:50:00,128.85,128.97,128.82,128.89,5000.0,128.85,128.97,128.82,128.89,5000.0
2014-12-30 11:55:00,128.9,128.91,128.74,128.82,2500.0,128.9,128.91,128.74,128.82,2500.0
2014-12-30 12:00:00,128.78,128.89,128.78,128.81,1600.0,128.78,128.89,128.78,128.81,1600.0
2014-12-30 12:05:00,128.89,128.98,128.82,128.98,3100.0,128.89,128.98,128.82,128.98,3100.0
2014-12-30 12:10:00,129.0,129.05,128.95,128.99,2400.0,129.0,129.05,128.95,128.99,2400.0
2014-12-30 12:15:00,128.98,128.99,128.79,128.83,3600.0,128.98,128.99,128.79,128.83,3600.0
2014-12-30 12:20:00,128.92,129.02,128.89,129.02,2400.0,128.92,129.02,128.89,129.02,2400.0
2014-12-30 12:25:00,128.97,129.0,128.91,128.94,2300.0,128.97,129.0,128.91,128.94,2300.0
2014-12-30 12:30:00,128.92,129.04,128.92,129.0,4600.0,128.92,129.04,128.92,129.0,4600.0
2014-12-30 12:35:00,128.96,129.09,128.94,129.09,1600.0,128.96,129.09,128.94,129.09,1600.0
2014-12-30 12:40:00,129.13,129.16,129.08,129.14,1800.0,129.13,129.16,129.08,129.14,1800.0
2014-12-30 12:45:00,129.14,129.15,129.01,129.07,4100.0,129.14,129.15,129.01,129.07,4100.0
2014-12-30 12:50:00,129.11,129.11,129.03,129.07,2400.0,129.11,129.11,129.03,129.07,2400.0
2014-12-30 12:55:00,129.11,129.17,129.02,129.16,3100.0,129.11,129.17,129.02,129.16,3100.0
2014-12-30 13:00:00,129.12,129.19,129.1,129.11,1800.0,129.12,129.19,129.1,129.11,1800.0
2014-12-30 13:05:00,129.11,129.23,129.11,129.23,3400.0,129.11,129.23,129.11,129.23,3400.0
2014-12-30 13:10:00,129.29,129.51,129.28,129.51,1800.0,129.29,129.51,129.28,129.51,1800.0
2014-12-30 13:15:00,129.49,129.54,129.44,129.44,3200.0,129.49,129.54,129.44,129.44,3200.0
2014-12-30 13:20:00,129.56,129.63,129.49,129.54,1200.0,129.56,129.63,129.49,129.54,1200.0
2014-12-30 13:25:00,129.52,129.52,129.47,129.47,200.0,129.52,129.52,129.47,129.47,200.0
2014-12-30 13:30:00,129.4,129.41,129.39,129.39,300.0,129.4,129.41,129.39,129.39,300.0
2014-12-30 13:35:00,129.33,129.33,129.1,129.13,1300.0,129.33,129.33,129.1,129.13,1300.0
2014-12-30 13:40:00,129.09,129.09,128.78,128.78,1900.0,129.09,129.09,128.78,128.78,1900.0
2014-12-30 13:45:00,128.81,128.86,128.71,128.75,3300.0,128.81,128.86,128.71,128.75,3300.0
2014-12-30 13:50:00,128.74,128.8,128.64,128.64,5700.0,128.74,128.8,128.64,128.64,5700.0
2014-12-30 13:55:00,128.67,128.81,128.63,128.63,2600.0,128.67,128.81,128.63,128.63,2600.0
2014-12-30 14:00:00,128.65,128.67,128.57,128.58,1800.0,128.65,128.67,128.57,128.58,1800.0
2014-12-30 14:05:00,128.6,128.98,128.6,128.97,10900.0,128.6,128.98,128.6,128.97,10900.0
2014-12-30 14:10:00,128.99,128.99,128.93,128.94,1800.0,128.99,128.99,128.93,128.94,1800.0
2014-12-30 14:15:00,128.97,129.07,128.96,128.99,3800.0,128.97,129.07,128.96,128.99,3800.0
2014-12-30 14:20:00,129.03,129.26,129.01,129.24,3100.0,129.03,129.26,129.01,129.24,3100.0
2014-12-30 14:25:00,129.23,129.25,129.18,129.25,4600.0,129.23,129.25,129.18,129.25,4600.0
2014-12-30 14:30:00,129.29,129.32,129.24,129.31,5100.0,129.29,129.32,129.24,129.31,5100.0
2014-12-30 14:35:00,129.28,129.58,129.28,129.55,4600.0,129.28,129.58,129.28,129.55,4600.0
2014-12-30 14:40:00,129.56,129.56,129.29,129.37,1900.0,129.56,129.56,129.29,129.37,1900.0
2014-12-30 14:45:00,129.31,129.4,129.31,129.34,6000.0,129.31,129.4,129.31,129.34,6000.0
2014-12-30 14:50:00,129.31,129.31,129.05,129.12,3100.0,129.31,129.31,129.05,129.12,3100.0
2014-12-30 14:55:00,129.1,129.1,128.96,128.96,1900.0,129.1,129.1,128.96,128.96,1900.0
2014-12-30 15:00:00,128.96,128.98,128.81,128.83,8400.0,128.96,128.98,128.81,128.83,8400.0
2014-12-30 15:05:00,128.83,128.85,128.73,128.84,8600.0,128.83,128.85,128.73,128.84,8600.0
2014-12-30 15:10:00,128.81,128.81,128.67,128.69,2300.0,128.81,128.81,128.67,128.69,2300.0
2014-12-30 15:15:00,128.64,128.78,128.62,128.76,4700.0,128.64,128.78,128.62,128.76,4700.0
2014-12-30 15:20:00,128.77,129.07,128.77,128.99,5900.0,128.77,129.07,128.77,128.99,5900.0
2014-12-30 15:25:00,129.03,129.08,128.96,129.01,3100.0,129.03,129.08,128.96,129.01,3100.0
2014-12-30 15:30:00,129.0,129.0,128.86,128.9,3900.0,129.0,129.0,128.86,128.9,3900.0
2014-12-30 15:35:00,128.86,129.08,128.86,129.08,7000.0,128.86,129.08,128.86,129.08,7000.0
2014-12-30 15:40:00,129.02,129.03,128.87,129.03,4600.0,129.02,129.03,128.87,129.03,4600.0
2014-12-30 15:45:00,129.01,129.02,128.93,128.97,8900.0,129.01,129.02,128.93,128.97,8900.0
2014-12-30 15:50:00,128.96,128.99,128.82,128.82,11600.0,128.96,128.99,128.82,128.82,11600.0
2014-12-30 15:55:00,128.85,128.87,128.67,128.81,17200.0,128.85,128.87,128.67,128.81,17200.0
2014-12-31 09:30:00,128.71,129.74,128.71,129.66,3200.0,128.71,129.74,128.71,129.66,3200.0
2014-12-31 09:35:00,129.43,129.73,129.33,129.43,1600.0,129.43,129.73,129.33,129.43,1600.0
2014-12-31 09:40:00,129.36,129.54,128.91,129.25,18200.0,129.36,129.54,128.91,129.25,18200.0
2014-12-31 09:45:00,129.28,129.73,128.6,128.84,42800.0,129.28,129.73,128.6,128.84,42800.0
2014-12-31 09:50:00,128.88,129.23,128.86,129.03,6400.0,128.88,129.23,128.86,129.03,6400.0
2014-12-31 09:55:00,129.14,129.22,128.86,128.99,11300.0,129.14,129.22,128.86,128.99,11300.0
2014-12-31 10:00:00,129.05,129.52,128.96,129.52,6400.0,129.05,129.52,128.96,129.52,6400.0
2014-12-31 10:05:00,129.52,130.06,129.52,129.97,10400.0,129.52,130.06,129.52,129.97,10400.0
2014-12-31 10:10:00,130.04,130.07,129.91,130.07,2700.0,130.04,130.07,129.91,130.07,2700.0
2014-12-31 10:15:00,130.15,130.2,130.11,130.2,2100.0,130.15,130.2,130.11,130.2,2100.0
2014-12-31 10:20:00,130.17,130.17,129.9,129.9,2600.0,130.17,130.17,129.9,129.9,2600.0
2014-12-31 10:25:00,129.9,129.95,129.9,129.95,1100.0,129.9,129.95,129.9,129.95,1100.0
2014-12-31 10:30:00,129.99,129.99,129.65,129.7,5200.0,129.99,129.99,129.65,129.7,5200.0
2014-12-31 10:35:00,129.7,129.7,129.4,129.4,3800.0,129.7,129.7,129.4,129.4,3800.0
2014-12-31 10:40:00,129.5,129.51,129.35,129.4,1700.0,129.5,129.51,129.35,129.4,1700.0
2014-12-31 10:45:00,129.45,129.61,129.45,129.52,500.0,129.45,129.61,129.45,129.52,500.0
2014-12-31 10:50:00,129.67,129.74,129.62,129.72,900.0,129.67,129.74,129.62,129.72,900.0
2014-12-31 10:55:00,129.72,129.75,129.65,129.65,1200.0,129.72,129.75,129.65,129.65,1200.0
2014-12-31 11:00:00,129.66,129.73,129.66,129.73,300.0,129.66,129.73,129.66,129.73,300.0
2014-12-31 11:05:00,129.73,129.75,129.68,129.72,1400.0,129.73,129.75,129.68,129.72,1400.0
2014-12-31 11:10:00,129.67,129.67,129.49,129.49,1500.0,129.67,129.67,129.49,129.49,1500.0
2014-12-31 11:15:00,129.45,129.45,129.35,129.35,1100.0,129.45,129.45,129.35,129.35,1100.0
2014-12-31 11:20:00,129.42,129.57,129.28,129.28,5200.0,129.42,129.57,129.28,129.28,5200.0
2014-12-31 11:25:00,129.29,129.29,129.13,129.14,1500.0,129.29,129.29,129.13,129.14,1500.0
2014-12-31 11:30:00,129.13,129.34,129.12,129.34,5900.0,129.13,129.34,129.12,129.34,5900.0
2014-12-31 11:35:00,129.37,129.52,129.34,129.51,8000.0,129.37,129.52,129.34,129.51,8000.0
2014-12-31 11:40:00,129.49,129.53,129.17,129.18,5600.0,129.49,129.53,129.17,129.18,5600.0
2014-12-31 11:45:00,129.16,129.22,129.14,129.22,3100.0,129.16,129.22,129.14,129.22,3100.0
2014-12-31 11:50:00,129.23,129.33,129.22,129.33,1600.0,129.23,129.33,129.22,129.33,1600.0
2014-12-31 11:55:00,129.34,129.4,129.28,129.38,1100.0,129.34,129.4,129.28,129.38,1100.0
2014-12-31 12:00:00,129.46,129.46,129.1,129.1,4000.0,129.46,129.46,129.1,129.1,4000.0
2014-12-31 12:05:00,129.01,129.01,128.82,128.97,7100.0,129.01,129.01,128.82,128.97,7100.0
2014-12-31 12:10:00,128.96,129.0,128.96,129.0,1800.0,128.96,129.0,128.96,129.0,1800.0
2014-12-31 12:15:00,129.04,129.04,129.01,129.03,600.0,129.04,129.04,129.01,129.03,600.0
2014-12-31 12:20:00,129.04,129.04,128.93,128.93,2900.0,129.04,129.04,128.93,128.93,2900.0
2014-12-31 12:25:00,128.93,128.94,128.8,128.93,4300.0,128.93,128.94,128.8,128.93,4300.0
2014-12-31 12:30:00,128.94,128.97,128.77,128.78,4700.0,128.94,128.97,128.77,128.78,4700.0
2014-12-31 12:35:00,128.78,129.22,128.77,129.22,10900.0,128.78,129.22,128.77,129.22,10900.0
2014-12-31 12:40:00,129.11,129.15,129.11,129.15,400.0,129.11,129.15,129.11,129.15,400.0
2014-12-31 12:45:00,129.11,129.21,129.07,129.19,900.0,129.11,129.21,129.07,129.19,900.0
2014-12-31 12:50:00,129.2,129.2,129.14,129.2,300.0,129.2,129.2,129.14,129.2,300.0
2014-12-31 12:55:00,129.19,129.32,129.19,129.3,1800.0,129.19,129.32,129.19,129.3,1800.0
2014-12-31 13:00:00,129.23,129.41,129.14,129.41,2100.0,129.23,129.41,129.14,129.41,2100.0
2014-12-31 13:05:00,129.44,129.45,129.26,129.26,800.0,129.44,129.45,129.26,129.26,800.0
2014-12-31 13:10:00,129.13,129.14,129.08,129.08,700.0,129.13,129.14,129.08,129.08,700.0
2014-12-31 13:15:00,129.1,129.21,129.1,129.21,2100.0,129.1,129.21,129.1,129.21,2100.0
2014-12-31 13:20:00,129.29,129.31,129.25,129.25,2100.0,129.29,129.31,129.25,129.25,2100.0
2014-12-31 13:25:00,129.34,129.35,129.29,129.35,1000.0,129.34,129.35,129.29,129.35,1000.0
2014-12-31 13:30:00,129.28,129.33,129.24,129.24,1200.0,129.28,129.33,129.24,129.24,1200.0
2014-12-31 13:35:00,129.3,129.31,129.29,129.3,500.0,129.3,129.31,129.29,129.3,500.0
2014-12-31 13:40:00,129.31,129.31,129.26,129.31,700.0,129.31,129.31,129.26,129.31,700.0
2014-12-31 13:45:00,129.25,129.27,129.18,129.19,900.0,129.25,129.27,129.18,129.19,900.0
2014-12-31 13:50:00,129.16,129.16,128.97,128.97,1900.0,129.16,129.16,128.97,128.97,1900.0
2014-12-31 13:55:00,129.0,129.0,128.9,128.96,2800.0,129.0,129.0,128.9,128.96,2800.0
2014-12-31 14:00:00,128.96,128.96,128.96,128.96,0.0,128.96,128.96,128.96,128.96,0.0
2014-12-31 14:05:00,129.0,129.0,128.75,128.75,11600.0,129.0,129.0,128.75,128.75,11600.0
2014-12-31 14:10:00,128.75,128.85,128.73,128.85,4400.0,128.75,128.85,128.73,128.85,4400.0
2014-12-31 14:15:00,128.88,128.88,128.71,128.78,5800.0,128.88,128.88,128.71,128.78,5800.0
2014-12-31 14:20:00,128.77,128.79,128.6,128.79,4400.0,128.77,128.79,128.6,128.79,4400.0
2014-12-31 14:25:00,128.79,128.81,128.71,128.75,2000.0,128.79,128.81,128.71,128.75,2000.0
2014-12-31 14:30:00,128.71,128.71,128.53,128.53,2200.0,128.71,128.71,128.53,128.53,2200.0
2014-12-31 14:35:00,128.53,128.58,128.43,128.51,5400.0,128.53,128.58,128.43,128.51,5400.0
2014-12-31 14:40:00,128.51,128.52,128.27,128.35,5400.0,128.51,128.52,128.27,128.35,5400.0
2014-12-31 14:45:00,128.35,128.53,128.29,128.53,2300.0,128.35,128.53,128.29,128.53,2300.0
2014-12-31 14:50:00,128.53,128.53,128.48,128.5,1800.0,128.53,128.53,128.48,128.5,1800.0
2014-12-31 14:55:00,128.5,128.5,128.45,128.45,1000.0,128.5,128.5,128.45,128.45,1000.0
2014-12-31 15:00:00,128.42,128.42,128.34,128.42,3300.0,128.42,128.42,128.34,128.42,3300.0
2014-12-31 15:05:00,128.43,128.46,128.37,128.42,1200.0,128.43,128.46,128.37,128.42,1200.0
2014-12-31 15:10:00,128.41,128.48,128.33,128.47,2700.0,128.41,128.48,128.33,128.47,2700.0
2014-12-31 15:15:00,128.48,128.53,128.47,128.53,2400.0,128.48,128.53,128.47,128.53,2400.0
2014-12-31 15:20:00,128.53,128.57,128.45,128.57,5900.0,128.53,128.57,128.45,128.57,5900.0
2014-12-31 15:25:00,128.57,128.57,128.53,128.56,3300.0,128.57,128.57,128.53,128.56,3300.0
2014-12-31 15:30:00,128.54,128.54,128.37,128.4,3800.0,128.54,128.54,128.37,128.4,3800.0
2014-12-31 15:35:00,128.41,128.51,128.41,128.49,3000.0,128.41,128.51,128.41,128.49,3000.0
2014-12-31 15:40:00,128.48,128.49,128.13,128.21,8100.0,128.48,128.49,128.13,128.21,8100.0
2014-12-31 15:45:00,128.21,128.21,128.11,128.14,4000.0,128.21,128.21,128.11,128.14,4000.0
2014-12-31 15:50:00,128.11,128.16,127.82,128.11,17400.0,128.11,128.16,127.82,128.11,17400.0
2014-12-31 15:55:00,128.06,128.07,127.8,127.86,13500.0,128.06,128.07,127.8,127.86,13500.0
2015-01-02 09:30:00,128.13,129.01,128.13,128.87,7300.0,128.13,129.01,128.13,128.87,7300.0
2015-01-02 09:35:00,129.09,129.09,128.4,128.53,2600.0,129.09,129.09,128.4,128.53,2600.0
2015-01-02 09:40:00,128.71,128.73,128.45,128.49,1600.0,128.71,128.73,128.45,128.49,1600.0
2015-01-02 09:45:00,128.47,128.81,128.41,128.41,3900.0,128.47,128.81,128.41,128.41,3900.0
2015-01-02 09:50:00,128.46,128.59,128.34,128.35,5200.0,128.46,128.59,128.34,128.35,5200.0
2015-01-02 09:55:00,128.6,128.6,128.16,128.19,3700.0,128.6,128.6,128.16,128.19,3700.0
2015-01-02 10:00:00,128.15,128.3,128.13,128.3,2000.0,128.15,128.3,128.13,128.3,2000.0
2015-01-02 10:05:00,128.25,128.25,128.07,128.14,1100.0,128.25,128.25,128.07,128.14,1100.0
2015-01-02 10:10:00,128.15,128.16,128.15,128.16,300.0,128.15,128.16,128.15,128.16,300.0
2015-01-02 10:15:00,128.58,128.58,128.23,128.29,1500.0,128.58,128.58,128.23,128.29,1500.0
2015-01-02 10:20:00,128.31,128.4,128.26,128.27,1300.0,128.31,128.4,128.26,128.27,1300.0
2015-01-02 10:25:00,128.27,128.27,128.18,128.18,200.0,128.27,128.27,128.18,128.18,200.0
2015-01-02 10:30:00,128.04,128.07,127.51,127.51,3300.0,128.04,128.07,127.51,127.51,3300.0
2015-01-02 10:35:00,127.42,127.51,126.82,126.82,8600.0,127.42,127.51,126.82,126.82,8600.0
2015-01-02 10:40:00,126.84,126.84,126.34,126.45,8400.0,126.84,126.84,126.34,126.45,8400.0
2015-01-02 10:45:00,126.49,126.91,126.49,126.91,2700.0,126.49,126.91,126.49,126.91,2700.0
2015-01-02 10:50:00,126.94,127.01,126.82,126.84,1900.0,126.94,127.01,126.82,126.84,1900.0
2015-01-02 10:55:00,127.0,127.18,127.0,127.12,3300.0,127.0,127.18,127.0,127.12,3300.0
2015-01-02 11:00:00,127.13,127.13,126.69,126.86,1000.0,127.13,127.13,126.69,126.86,1000.0
2015-01-02 11:05:00,126.88,126.94,126.88,126.94,800.0,126.88,126.94,126.88,126.94,800.0
2015-01-02 11:10:00,126.95,126.95,126.73,126.81,3200.0,126.95,126.95,126.73,126.81,3200.0
2015-01-02 11:15:00,126.76,126.94,126.68,126.94,3400.0,126.76,126.94,126.68,126.94,3400.0
2015-01-02 11:20:00,126.89,126.95,126.79,126.95,1200.0,126.89,126.95,126.79,126.95,1200.0
2015-01-02 11:25:00,127.14,127.32,127.12,127.14,9900.0,127.14,127.32,127.12,127.14,9900.0
2015-01-02 11:30:00,127.1,127.39,127.1,127.34,14200.0,127.1,127.39,127.1,127.34,14200.0
2015-01-02 11:35:00,127.32,127.38,127.07,127.15,3200.0,127.32,127.38,127.07,127.15,3200.0
2015-01-02 11:40:00,127.18,127.18,126.91,126.92,900.0,127.18,127.18,126.91,126.92,900.0
2015-01-02 11:45:00,126.93,127.0,126.84,126.84,6100.0,126.93,127.0,126.84,126.84,6100.0
2015-01-02 11:50:00,126.83,126.91,126.7,126.91,3100.0,126.83,126.91,126.7,126.91,3100.0
2015-01-02 11:55:00,127.02,127.07,127.02,127.07,400.0,127.02,127.07,127.02,127.07,400.0
2015-01-02 12:00:00,126.95,126.95,126.9,126.9,500.0,126.95,126.95,126.9,126.9,500.0
2015-01-02 12:05:00,127.02,127.11,127.02,127.04,1000.0,127.02,127.11,127.02,127.04,1000.0
2015-01-02 12:10:00,127.05,127.05,126.89,126.9,1500.0,127.05,127.05,126.89,126.9,1500.0
2015-01-02 12:15:00,126.86,126.86,126.58,126.65,1300.0,126.86,126.86,126.58,126.65,1300.0
2015-01-02 12:20:00,126.65,126.71,126.58,126.71,800.0,126.65,126.71,126.58,126.71,800.0
2015-01-02 12:25:00,126.71,126.71,126.42,126.47,2500.0,126.71,126.71,126.42,126.47,2500.0
2015-01-02 12:30:00,126.42,126.5,126.4,126.46,1500.0,126.42,126.5,126.4,126.46,1500.0
2015-01-02 12:35:00,126.4,126.52,126.28,126.49,2000.0,126.4,126.52,126.28,126.49,2000.0
2015-01-02 12:40:00,126.48,126.48,126.25,126.25,2900.0,126.48,126.48,126.25,126.25,2900.0
2015-01-02 12:45:00,126.25,126.26,125.86,125.93,7700.0,126.25,126.26,125.86,125.93,7700.0
2015-01-02 12:50:00,125.89,125.94,125.86,125.94,1100.0,125.89,125.94,125.86,125.94,1100.0
2015-01-02 12:55:00,126.06,126.06,125.69,125.76,4200.0,126.06,126.06,125.69,125.76,4200.0
2015-01-02 13:00:00,125.77,125.96,125.77,125.96,1200.0,125.77,125.96,125.77,125.96,1200.0
2015-01-02 13:05:00,126.05,126.07,125.9,125.9,1500.0,126.05,126.07,125.9,125.9,1500.0
2015-01-02 13:10:00,125.74,125.79,125.65,125.65,1700.0,125.74,125.79,125.65,125.65,1700.0
2015-01-02 13:15:00,125.57,125.77,125.52,125.68,3700.0,125.57,125.77,125.52,125.68,3700.0
2015-01-02 13:20:00,125.68,125.98,125.68,125.92,2300.0,125.68,125.98,125.68,125.92,2300.0
2015-01-02 13:25:00,126.0,126.0,125.38,125.46,3700.0,126.0,126.0,125.38,125.46,3700.0
2015-01-02 13:30:00,125.52,125.54,125.24,125.3,3200.0,125.52,125.54,125.24,125.3,3200.0
2015-01-02 13:35:00,125.3,125.43,125.29,125.34,4300.0,125.3,125.43,125.29,125.34,4300.0
2015-01-02 13:40:00,125.36,125.58,125.36,125.46,3000.0,125.36,125.58,125.36,125.46,3000.0
2015-01-02 13:45:00,125.52,125.54,125.43,125.45,1200.0,125.52,125.54,125.43,125.45,1200.0
2015-01-02 13:50:00,125.4,125.66,125.3,125.61,2600.0,125.4,125.66,125.3,125.61,2600.0
2015-01-02 13:55:00,125.73,125.76,125.66,125.72,1600.0,125.73,125.76,125.66,125.72,1600.0
2015-01-02 14:00:00,125.69,125.81,125.64,125.81,700.0,125.69,125.81,125.64,125.81,700.0
2015-01-02 14:05:00,125.74,125.87,125.67,125.86,2400.0,125.74,125.87,125.67,125.86,2400.0
2015-01-02 14:10:00,125.95,126.11,125.95,126.11,700.0,125.95,126.11,125.95,126.11,700.0
2015-01-02 14:15:00,126.01,126.04,125.84,125.98,2600.0,126.01,126.04,125.84,125.98,2600.0
2015-01-02 14:20:00,125.91,125.96,125.87,125.96,1100.0,125.91,125.96,125.87,125.96,1100.0
2015-01-02 14:25:00,125.96,126.1,125.95,126.01,1600.0,125.96,126.1,125.95,126.01,1600.0
2015-01-02 14:30:00,125.9,126.05,125.87,126.05,1600.0,125.9,126.05,125.87,126.05,1600.0
2015-01-02 14:35:00,126.09,126.12,125.92,125.96,3400.0,126.09,126.12,125.92,125.96,3400.0
2015-01-02 14:40:00,126.03,126.05,125.96,125.96,2200.0,126.03,126.05,125.96,125.96,2200.0
2015-01-02 14:45:00,125.96,126.01,125.77,125.98,3300.0,125.96,126.01,125.77,125.98,3300.0
2015-01-02 14:50:00,125.95,125.95,125.79,125.8,2500.0,125.95,125.95,125.79,125.8,2500.0
2015-01-02 14:55:00,125.78,125.85,125.7,125.7,2500.0,125.78,125.85,125.7,125.7,2500.0
2015-01-02 15:00:00,125.73,125.98,125.69,125.95,12200.0,125.73,125.98,125.69,125.95,12200.0
2015-01-02 15:05:00,125.96,126.27,125.96,126.2,4800.0,125.96,126.27,125.96,126.2,4800.0
2015-01-02 15:10:00,126.14,126.14,125.81,125.9,3900.0,126.14,126.14,125.81,125.9,3900.0
2015-01-02 15:15:00,125.95,126.2,125.95,126.17,5800.0,125.95,126.2,125.95,126.17,5800.0
2015-01-02 15:20:00,126.24,126.47,126.18,126.22,3800.0,126.24,126.47,126.18,126.22,3800.0
2015-01-02 15:25:00,126.28,126.37,126.28,126.33,1900.0,126.28,126.37,126.28,126.33,1900.0
2015-01-02 15:30:00,126.28,126.28,126.18,126.22,4200.0,126.28,126.28,126.18,126.22,4200.0
2015-01-02 15:35:00,126.21,126.45,126.2,126.28,7000.0,126.21,126.45,126.2,126.28,7000.0
2015-01-02 15:40:00,126.28,126.52,126.28,126.44,12300.0,126.28,126.52,126.28,126.44,12300.0
2015-01-02 15:45:00,126.45,126.62,126.45,126.6,9200.0,126.45,126.62,126.45,126.6,9200.0
2015-01-02 15:50:00,126.66,126.72,126.57,126.71,24600.0,126.66,126.72,126.57,126.71,24600.0
2015-01-02 15:55:00,126.72,126.92,126.71,126.88,28900.0,126.72,126.92,126.71,126.88,28900.0
2015-01-05 09:30:00,126.31,126.33,125.84,126.0,6400.0,126.31,126.33,125.84,126.0,6400.0
2015-01-05 09:35:00,125.96,126.38,125.65,126.3,3200.0,125.96,126.38,125.65,126.3,3200.0
2015-01-05 09:40:00,125.8,126.85,125.8,126.85,3000.0,125.8,126.85,125.8,126.85,3000.0
2015-01-05 09:45:00,126.86,127.3,126.73,126.92,9600.0,126.86,127.3,126.73,126.92,9600.0
2015-01-05 09:50:00,126.92,126.97,126.7,126.86,4100.0,126.92,126.97,126.7,126.86,4100.0
2015-01-05 09:55:00,126.88,127.16,126.88,127.05,2500.0,126.88,127.16,126.88,127.05,2500.0
2015-01-05 10:00:00,126.87,126.99,126.77,126.98,6000.0,126.87,126.99,126.77,126.98,6000.0
2015-01-05 10:05:00,126.74,127.04,126.74,126.94,2900.0,126.74,127.04,126.74,126.94,2900.0
2015-01-05 10:10:00,126.95,127.24,126.72,127.24,5600.0,126.95,127.24,126.72,127.24,5600.0
2015-01-05 10:15:00,127.25,127.36,127.08,127.28,14200.0,127.25,127.36,127.08,127.28,14200.0
2015-01-05 10:20:00,127.25,127.6,127.2,127.33,8000.0,127.25,127.6,127.2,127.33,8000.0
2015-01-05 10:25:00,127.33,127.75,127.33,127.59,4100.0,127.33,127.75,127.33,127.59,4100.0
2015-01-05 10:30:00,127.55,127.55,127.25,127.29,4300.0,127.55,127.55,127.25,127.29,4300.0
2015-01-05 10:35:00,127.29,127.41,127.2,127.36,4100.0,127.29,127.41,127.2,127.36,4100.0
2015-01-05 10:40:00,127.46,127.47,127.0,127.0,1600.0,127.46,127.47,127.0,127.0,1600.0
2015-01-05 10:45:00,127.07,127.23,127.05,127.13,1500.0,127.07,127.23,127.05,127.13,1500.0
2015-01-05 10:50:00,127.29,127.69,127.29,127.62,2800.0,127.29,127.69,127.29,127.62,2800.0
2015-01-05 10:55:00,127.62,127.71,127.3,127.3,5000.0,127.62,127.71,127.3,127.3,5000.0
2015-01-05 11:00:00,127.24,127.24,127.0,127.04,1100.0,127.24,127.24,127.0,127.04,1100.0
2015-01-05 11:05:00,127.0,127.11,126.88,127.06,2600.0,127.0,127.11,126.88,127.06,2600.0
2015-01-05 11:10:00,127.03,127.04,126.8,127.04,1500.0,127.03,127.04,126.8,127.04,1500.0
2015-01-05 11:15:00,127.01,127.12,126.85,127.01,5500.0,127.01,127.12,126.85,127.01,5500.0
2015-01-05 11:20:00,127.01,127.22,127.01,127.17,1600.0,127.01,127.22,127.01,127.17,1600.0
2015-01-05 11:25:00,127.22,127.44,127.16,127.34,4800.0,127.22,127.44,127.16,127.34,4800.0
2015-01-05 11:30:00,127.31,127.42,127.15,127.41,3800.0,127.31,127.42,127.15,127.41,3800.0
2015-01-05 11:35:00,127.41,127.73,127.41,127.63,5100.0,127.41,127.73,127.41,127.63,5100.0
2015-01-05 11:40:00,127.62,127.91,127.61,127.75,3500.0,127.62,127.91,127.61,127.75,3500.0
2015-01-05 11:45:00,127.79,127.98,127.79,127.79,2400.0,127.79,127.98,127.79,127.79,2400.0
2015-01-05 11:50:00,127.82,127.89,127.82,127.85,1300.0,127.82,127.89,127.82,127.85,1300.0
2015-01-05 11:55:00,127.8,127.81,127.53,127.61,3000.0,127.8,127.81,127.53,127.61,3000.0
2015-01-05 12:00:00,127.59,127.63,127.47,127.52,4200.0,127.59,127.63,127.47,127.52,4200.0
2015-01-05 12:05:00,127.55,127.56,127.38,127.41,1800.0,127.55,127.56,127.38,127.41,1800.0
2015-01-05 12:10:00,127.4,127.41,127.17,127.17,1500.0,127.4,127.41,127.17,127.17,1500.0
2015-01-05 12:15:00,127.14,127.29,127.11,127.22,4000.0,127.14,127.29,127.11,127.22,4000.0
2015-01-05 12:20:00,127.29,127.36,127.14,127.19,5000.0,127.29,127.36,127.14,127.19,5000.0
2015-01-05 12:25:00,127.17,127.17,127.09,127.09,3700.0,127.17,127.17,127.09,127.09,3700.0
2015-01-05 12:30:00,127.03,127.17,126.75,126.98,11000.0,127.03,127.17,126.75,126.98,11000.0
2015-01-05 12:35:00,126.99,127.21,126.99,127.21,1600.0,126.99,127.21,126.99,127.21,1600.0
2015-01-05 12:40:00,127.31,127.45,127.24,127.39,3900.0,127.31,127.45,127.24,127.39,3900.0
2015-01-05 12:45:00,127.34,127.34,127.06,127.11,4100.0,127.34,127.34,127.06,127.11,4100.0
2015-01-05 12:50:00,127.07,127.12,126.85,126.85,4200.0,127.07,127.12,126.85,126.85,4200.0
2015-01-05 12:55:00,126.87,126.87,126.66,126.83,3000.0,126.87,126.87,126.66,126.83,3000.0
2015-01-05 13:00:00,126.83,126.83,126.67,126.78,2400.0,126.83,126.83,126.67,126.78,2400.0
2015-01-05 13:05:00,126.64,126.66,126.48,126.61,3000.0,126.64,126.66,126.48,126.61,3000.0
2015-01-05 13:10:00,126.56,126.56,126.21,126.4,4200.0,126.56,126.56,126.21,126.4,4200.0
2015-01-05 13:15:00,126.38,126.46,126.38,126.45,400.0,126.38,126.46,126.38,126.45,400.0
2015-01-05 13:20:00,126.51,126.6,126.51,126.6,800.0,126.51,126.6,126.51,126.6,800.0
2015-01-05 13:25:00,126.55,126.66,126.32,126.66,2600.0,126.55,126.66,126.32,126.66,2600.0
2015-01-05 13:30:00,126.57,126.79,126.52,126.76,1400.0,126.57,126.79,126.52,126.76,1400.0
2015-01-05 13:35:00,126.81,126.98,126.72,126.72,1800.0,126.81,126.98,126.72,126.72,1800.0
2015-01-05 13:40:00,126.76,126.9,126.61,126.68,1800.0,126.76,126.9,126.61,126.68,1800.0
2015-01-05 13:45:00,126.67,126.84,126.67,126.78,3900.0,126.67,126.84,126.67,126.78,3900.0
2015-01-05 13:50:00,126.78,127.02,126.75,126.98,10300.0,126.78,127.02,126.75,126.98,10300.0
2015-01-05 13:55:00,126.93,126.93,126.82,126.88,2900.0,126.93,126.93,126.82,126.88,2900.0
2015-01-05 14:00:00,126.93,126.93,126.57,126.66,4700.0,126.93,126.93,126.57,126.66,4700.0
2015-01-05 14:05:00,126.59,126.77,126.59,126.73,2200.0,126.59,126.77,126.59,126.73,2200.0
2015-01-05 14:10:00,126.6,126.63,126.59,126.59,1600.0,126.6,126.63,126.59,126.59,1600.0
2015-01-05 14:15:00,126.58,127.14,126.54,126.57,4500.0,126.58,127.14,126.54,126.57,4500.0
2015-01-05 14:20:00,126.47,126.6,126.41,126.57,2900.0,126.47,126.6,126.41,126.57,2900.0
2015-01-05 14:25:00,126.55,126.57,126.35,126.35,3000.0,126.55,126.57,126.35,126.35,3000.0
2015-01-05 14:30:00,126.35,126.51,126.34,126.44,2100.0,126.35,126.51,126.34,126.44,2100.0
2015-01-05 14:35:00,126.54,126.66,126.52,126.52,2200.0,126.54,126.66,126.52,126.52,2200.0
2015-01-05 14:40:00,126.55,126.78,126.51,126.51,4800.0,126.55,126.78,126.51,126.51,4800.0
2015-01-05 14:45:00,126.53,126.64,126.53,126.64,1200.0,126.53,126.64,126.53,126.64,1200.0
2015-01-05 14:50:00,126.67,126.7,126.53,126.7,3200.0,126.67,126.7,126.53,126.7,3200.0
2015-01-05 14:55:00,126.77,126.79,126.68,126.72,4500.0,126.77,126.79,126.68,126.72,4500.0
2015-01-05 15:00:00,126.61,126.68,126.58,126.65,3700.0,126.61,126.68,126.58,126.65,3700.0
2015-01-05 15:05:00,126.66,126.97,126.64,126.87,8100.0,126.66,126.97,126.64,126.87,8100.0
2015-01-05 15:10:00,126.87,127.26,126.87,127.26,7000.0,126.87,127.26,126.87,127.26,7000.0
2015-01-05 15:15:00,127.08,127.33,126.93,126.93,5700.0,127.08,127.33,126.93,126.93,5700.0
2015-01-05 15:20:00,126.93,127.08,126.81,127.08,3900.0,126.93,127.08,126.81,127.08,3900.0
2015-01-05 15:25:00,126.99,126.99,126.9,126.9,3900.0,126.99,126.99,126.9,126.9,3900.0
2015-01-05 15:30:00,126.87,127.02,126.87,127.02,7500.0,126.87,127.02,126.87,127.02,7500.0
2015-01-05 15:35:00,127.01,127.26,126.99,127.22,10500.0,127.01,127.26,126.99,127.22,10500.0
2015-01-05 15:40:00,127.24,127.43,127.14,127.3,8700.0,127.24,127.43,127.14,127.3,8700.0
2015-01-05 15:45:00,127.32,127.32,127.06,127.12,6600.0,127.32,127.32,127.06,127.12,6600.0
2015-01-05 15:50:00,127.15,127.41,127.15,127.31,11800.0,127.15,127.41,127.15,127.31,11800.0
2015-01-05 15:55:00,127.31,127.31,127.06,127.09,20200.0,127.31,127.31,127.06,127.09,20200.0
2015-01-06 09:30:00,127.05,127.5,126.98,127.12,7300.0,127.05,127.5,126.98,127.12,7300.0
2015-01-06 09:35:00,127.3,127.39,127.07,127.32,3300.0,127.3,127.39,127.07,127.32,3300.0
2015-01-06 09:40:00,127.31,127.31,126.85,127.04,3200.0,127.31,127.31,126.85,127.04,3200.0
2015-01-06 09:45:00,127.25,127.38,127.01,127.14,1300.0,127.25,127.38,127.01,127.14,1300.0
2015-01-06 09:50:00,127.35,127.77,127.35,127.65,10200.0,127.35,127.77,127.35,127.65,10200.0
2015-01-06 09:55:00,127.91,128.12,127.74,127.74,3200.0,127.91,128.12,127.74,127.74,3200.0
2015-01-06 10:00:00,127.74,127.92,127.46,127.58,4900.0,127.74,127.92,127.46,127.58,4900.0
2015-01-06 10:05:00,127.67,128.01,127.47,127.53,25100.0,127.67,128.01,127.47,127.53,25100.0
2015-01-06 10:10:00,127.62,128.45,127.53,128.41,8200.0,127.62,128.45,127.53,128.41,8200.0
2015-01-06 10:15:00,128.4,128.45,128.13,128.13,1000.0,128.4,128.45,128.13,128.13,1000.0
2015-01-06 10:20:00,128.13,128.72,128.12,128.38,6900.0,128.13,128.72,128.12,128.38,6900.0
2015-01-06 10:25:00,128.41,128.79,128.4,128.45,5000.0,128.41,128.79,128.4,128.45,5000.0
2015-01-06 10:30:00,128.42,128.52,128.37,128.46,3700.0,128.42,128.52,128.37,128.46,3700.0
2015-01-06 10:35:00,128.51,128.6,128.32,128.43,4600.0,128.51,128.6,128.32,128.43,4600.0
2015-01-06 10:40:00,128.48,128.53,128.17,128.18,3300.0,128.48,128.53,128.17,128.18,3300.0
2015-01-06 10:45:00,128.15,128.21,128.0,128.0,3300.0,128.15,128.21,128.0,128.0,3300.0
2015-01-06 10:50:00,128.0,128.04,127.88,127.93,3000.0,128.0,128.04,127.88,127.93,3000.0
2015-01-06 10:55:00,127.84,127.93,127.72,127.73,2100.0,127.84,127.93,127.72,127.73,2100.0
2015-01-06 11:00:00,127.77,127.79,127.59,127.59,2500.0,127.77,127.79,127.59,127.59,2500.0
2015-01-06 11:05:00,127.82,128.0,127.71,127.92,2600.0,127.82,128.0,127.71,127.92,2600.0
2015-01-06 11:10:00,127.82,127.86,127.45,127.51,2100.0,127.82,127.86,127.45,127.51,2100.0
2015-01-06 11:15:00,127.48,127.56,127.22,127.22,15200.0,127.48,127.56,127.22,127.22,15200.0
2015-01-06 11:20:00,127.15,127.2,127.04,127.1,4900.0,127.15,127.2,127.04,127.1,4900.0
2015-01-06 11:25:00,127.05,127.05,126.6,126.72,2900.0,127.05,127.05,126.6,126.72,2900.0
2015-01-06 11:30:00,126.68,126.71,126.28,126.28,6900.0,126.68,126.71,126.28,126.28,6900.0
2015-01-06 11:35:00,126.33,126.34,126.02,126.03,2000.0,126.33,126.34,126.02,126.03,2000.0
2015-01-06 11:40:00,126.05,126.14,125.85,125.85,8700.0,126.05,126.14,125.85,125.85,8700.0
2015-01-06 11:45:00,125.85,125.99,125.85,125.97,3000.0,125.85,125.99,125.85,125.97,3000.0
2015-01-06 11:50:00,125.95,126.0,125.77,125.78,3700.0,125.95,126.0,125.77,125.78,3700.0
2015-01-06 11:55:00,125.82,125.82,125.68,125.68,1800.0,125.82,125.82,125.68,125.68,1800.0
2015-01-06 12:00:00,125.68,125.69,125.33,125.48,7100.0,125.68,125.69,125.33,125.48,7100.0
2015-01-06 12:05:00,125.4,125.4,125.07,125.17,5600.0,125.4,125.4,125.07,125.17,5600.0
2015-01-06 12:10:00,125.23,125.33,125.15,125.33,2500.0,125.23,125.33,125.15,125.33,2500.0
2015-01-06 12:15:00,125.3,125.31,125.23,125.23,2100.0,125.3,125.31,125.23,125.23,2100.0
2015-01-06 12:20:00,125.18,125.18,124.7,124.86,7300.0,125.18,125.18,124.7,124.86,7300.0
2015-01-06 12:25:00,124.94,125.58,124.94,125.58,14700.0,124.94,125.58,124.94,125.58,14700.0
2015-01-06 12:30:00,125.59,125.69,125.5,125.66,2700.0,125.59,125.69,125.5,125.66,2700.0
2015-01-06 12:35:00,125.54,126.19,125.54,126.11,6200.0,125.54,126.19,125.54,126.11,6200.0
2015-01-06 12:40:00,126.2,126.2,126.15,126.2,600.0,126.2,126.2,126.15,126.2,600.0
2015-01-06 12:45:00,126.09,126.11,125.9,125.98,2700.0,126.09,126.11,125.9,125.98,2700.0
2015-01-06 12:50:00,126.26,126.39,126.22,126.39,300.0,126.26,126.39,126.22,126.39,300.0
2015-01-06 12:55:00,126.27,126.45,126.15,126.45,2400.0,126.27,126.45,126.15,126.45,2400.0
2015-01-06 13:00:00,126.4,126.55,126.32,126.48,2700.0,126.4,126.55,126.32,126.48,2700.0
2015-01-06 13:05:00,126.55,126.58,126.05,126.18,4400.0,126.55,126.58,126.05,126.18,4400.0
2015-01-06 13:10:00,126.23,126.56,126.23,126.42,1500.0,126.23,126.56,126.23,126.42,1500.0
2015-01-06 13:15:00,126.42,126.46,125.96,125.96,2600.0,126.42,126.46,125.96,125.96,2600.0
2015-01-06 13:20:00,125.9,126.0,125.7,125.7,1800.0,125.9,126.0,125.7,125.7,1800.0
2015-01-06 13:25:00,125.6,126.11,125.6,126.04,6100.0,125.6,126.11,125.6,126.04,6100.0
2015-01-06 13:30:00,126.04,126.37,126.04,126.19,18300.0,126.04,126.37,126.04,126.19,18300.0
2015-01-06 13:35:00,126.11,126.2,126.11,126.17,16800.0,126.11,126.2,126.11,126.17,16800.0
2015-01-06 13:40:00,126.16,126.16,125.86,125.95,1800.0,126.16,126.16,125.86,125.95,1800.0
2015-01-06 13:45:00,125.95,126.2,125.9,126.19,1400.0,125.95,126.2,125.9,126.19,1400.0
2015-01-06 13:50:00,126.19,126.5,126.14,126.48,6600.0,126.19,126.5,126.14,126.48,6600.0
2015-01-06 13:55:00,126.5,126.66,126.38,126.66,11300.0,126.5,126.66,126.38,126.66,11300.0
2015-01-06 14:00:00,126.61,126.93,126.61,126.85,11200.0,126.61,126.93,126.61,126.85,11200.0
2015-01-06 14:05:00,126.82,126.82,126.54,126.55,4000.0,126.82,126.82,126.54,126.55,4000.0
2015-01-06 14:10:00,126.5,126.5,126.23,126.23,7500.0,126.5,126.5,126.23,126.23,7500.0
2015-01-06 14:15:00,126.14,126.2,126.04,126.2,600.0,126.14,126.2,126.04,126.2,600.0
2015-01-06 14:20:00,126.34,126.65,126.2,126.23,17500.0,126.34,126.65,126.2,126.23,17500.0
2015-01-06 14:25:00,126.18,126.58,126.18,126.58,3200.0,126.18,126.58,126.18,126.58,3200.0
2015-01-06 14:30:00,126.59,126.78,126.52,126.61,10200.0,126.59,126.78,126.52,126.61,10200.0
2015-01-06 14:35:00,126.63,127.0,126.63,126.99,10700.0,126.63,127.0,126.63,126.99,10700.0
2015-01-06 14:40:00,127.06,127.19,126.94,127.19,1400.0,127.06,127.19,126.94,127.19,1400.0
2015-01-06 14:45:00,127.27,127.45,127.22,127.45,2900.0,127.27,127.45,127.22,127.45,2900.0
2015-01-06 14:50:00,127.36,127.45,127.23,127.28,3000.0,127.36,127.45,127.23,127.28,3000.0
2015-01-06 14:55:00,127.25,127.25,127.0,127.15,3400.0,127.25,127.25,127.0,127.15,3400.0
2015-01-06 15:00:00,127.21,127.29,127.01,127.23,13100.0,127.21,127.29,127.01,127.23,13100.0
2015-01-06 15:05:00,127.24,127.24,127.05,127.12,20700.0,127.24,127.24,127.05,127.12,20700.0
2015-01-06 15:10:00,127.11,127.39,127.09,127.26,8300.0,127.11,127.39,127.09,127.26,8300.0
2015-01-06 15:15:00,127.28,127.55,127.26,127.54,9500.0,127.28,127.55,127.26,127.54,9500.0
2015-01-06 15:20:00,127.5,127.54,127.27,127.37,14400.0,127.5,127.54,127.27,127.37,14400.0
2015-01-06 15:25:00,127.35,127.38,127.23,127.37,3900.0,127.35,127.38,127.23,127.37,3900.0
2015-01-06 15:30:00,127.38,127.38,127.06,127.06,5500.0,127.38,127.38,127.06,127.06,5500.0
2015-01-06 15:35:00,127.06,127.07,126.81,126.97,6900.0,127.06,127.07,126.81,126.97,6900.0
2015-01-06 15:40:00,126.91,127.05,126.81,127.02,8800.0,126.91,127.05,126.81,127.02,8800.0
2015-01-06 15:45:00,127.01,127.18,127.01,127.07,6400.0,127.01,127.18,127.01,127.07,6400.0
2015-01-06 15:50:00,127.08,127.16,126.87,127.05,10000.0,127.08,127.16,126.87,127.05,10000.0
2015-01-06 15:55:00,126.97,127.08,126.73,126.94,32100.0,126.97,127.08,126.73,126.94,32100.0
2015-01-07 09:30:00,128.78,128.78,127.97,128.5,10700.0,128.78,128.78,127.97,128.5,10700.0
2015-01-07 09:35:00,128.69,129.46,128.69,129.07,4300.0,128.69,129.46,128.69,129.07,4300.0
2015-01-07 09:40:00,128.83,129.13,128.49,128.58,7200.0,128.83,129.13,128.49,128.58,7200.0
2015-01-07 09:45:00,128.58,129.47,128.57,129.31,2800.0,128.58,129.47,128.57,129.31,2800.0
2015-01-07 09:50:00,129.58,129.58,128.63,128.74,5800.0,129.58,129.58,128.63,128.74,5800.0
2015-01-07 09:55:00,128.83,129.6,128.83,129.35,2100.0,128.83,129.6,128.83,129.35,2100.0
2015-01-07 10:00:00,129.71,129.71,129.02,129.02,6000.0,129.71,129.71,129.02,129.02,6000.0
2015-01-07 10:05:00,129.02,129.38,128.96,129.17,4000.0,129.02,129.38,128.96,129.17,4000.0
2015-01-07 10:10:00,129.13,129.13,128.83,129.0,7300.0,129.13,129.13,128.83,129.0,7300.0
2015-01-07 10:15:00,129.0,129.1,129.0,129.01,11400.0,129.0,129.1,129.0,129.01,11400.0
2015-01-07 10:20:00,129.08,129.13,129.0,129.0,4200.0,129.08,129.13,129.0,129.0,4200.0
2015-01-07 10:25:00,129.03,129.12,128.98,129.06,4000.0,129.03,129.12,128.98,129.06,4000.0
2015-01-07 10:30:00,129.03,129.38,129.0,129.38,5300.0,129.03,129.38,129.0,129.38,5300.0
2015-01-07 10:35:00,129.38,129.55,129.29,129.29,6200.0,129.38,129.55,129.29,129.29,6200.0
2015-01-07 10:40:00,129.3,129.61,129.23,129.61,3800.0,129.3,129.61,129.23,129.61,3800.0
2015-01-07 10:45:00,129.73,129.81,129.62,129.7,3400.0,129.73,129.81,129.62,129.7,3400.0
2015-01-07 10:50:00,129.7,129.88,129.59,129.72,3500.0,129.7,129.88,129.59,129.72,3500.0
2015-01-07 10:55:00,129.88,129.88,129.58,129.68,17400.0,129.88,129.88,129.58,129.68,17400.0
2015-01-07 11:00:00,129.72,129.89,129.63,129.63,16900.0,129.72,129.89,129.63,129.63,16900.0
2015-01-07 11:05:00,129.65,129.69,129.48,129.48,3300.0,129.65,129.69,129.48,129.48,3300.0
2015-01-07 11:10:00,129.33,129.33,129.16,129.18,1400.0,129.33,129.33,129.16,129.18,1400.0
2015-01-07 11:15:00,129.19,129.32,128.97,129.04,17300.0,129.19,129.32,128.97,129.04,17300.0
2015-01-07 11:20:00,129.0,129.16,129.0,129.16,3300.0,129.0,129.16,129.0,129.16,3300.0
2015-01-07 11:25:00,129.17,129.17,129.0,129.11,3100.0,129.17,129.17,129.0,129.11,3100.0
2015-01-07 11:30:00,129.17,129.38,129.17,129.38,2000.0,129.17,129.38,129.17,129.38,2000.0
2015-01-07 11:35:00,129.33,129.33,129.08,129.13,1900.0,129.33,129.33,129.08,129.13,1900.0
2015-01-07 11:40:00,129.11,129.4,129.08,129.39,2300.0,129.11,129.4,129.08,129.39,2300.0
2015-01-07 11:45:00,129.26,129.27,129.16,129.21,8400.0,129.26,129.27,129.16,129.21,8400.0
2015-01-07 11:50:00,129.24,129.56,129.23,129.56,4500.0,129.24,129.56,129.23,129.56,4500.0
2015-01-07 11:55:00,129.59,129.68,129.46,129.46,7400.0,129.59,129.68,129.46,129.46,7400.0
2015-01-07 12:00:00,129.4,129.5,129.23,129.23,6000.0,129.4,129.5,129.23,129.23,6000.0
2015-01-07 12:05:00,129.28,129.67,129.18,129.67,9700.0,129.28,129.67,129.18,129.67,9700.0
2015-01-07 12:10:00,129.64,129.65,129.48,129.53,5700.0,129.64,129.65,129.48,129.53,5700.0
2015-01-07 12:15:00,129.58,129.79,129.58,129.71,400.0,129.58,129.79,129.58,129.71,400.0
2015-01-07 12:20:00,129.78,129.95,129.74,129.82,3200.0,129.78,129.95,129.74,129.82,3200.0
2015-01-07 12:25:00,129.92,130.0,129.82,129.86,2200.0,129.92,130.0,129.82,129.86,2200.0
2015-01-07 12:30:00,129.81,129.84,129.6,129.73,1300.0,129.81,129.84,129.6,129.73,1300.0
2015-01-07 12:35:00,129.74,129.77,129.64,129.77,2500.0,129.74,129.77,129.64,129.77,2500.0
2015-01-07 12:40:00,129.8,129.96,129.76,129.96,12100.0,129.8,129.96,129.76,129.96,12100.0
2015-01-07 12:45:00,129.93,130.08,129.93,130.03,7500.0,129.93,130.08,129.93,130.03,7500.0
2015-01-07 12:50:00,130.07,130.09,129.98,130.08,12100.0,130.07,130.09,129.98,130.08,12100.0
2015-01-07 12:55:00,130.09,130.37,130.08,130.22,9000.0,130.09,130.37,130.08,130.22,9000.0
2015-01-07 13:00:00,130.2,130.21,130.15,130.15,1200.0,130.2,130.21,130.15,130.15,1200.0
2015-01-07 13:05:00,130.07,130.08,129.8,129.83,7900.0,130.07,130.08,129.8,129.83,7900.0
2015-01-07 13:10:00,129.76,129.8,129.69,129.8,1100.0,129.76,129.8,129.69,129.8,1100.0
2015-01-07 13:15:00,129.85,130.05,129.85,129.99,1100.0,129.85,130.05,129.85,129.99,1100.0
2015-01-07 13:20:00,129.89,129.89,129.49,129.52,1400.0,129.89,129.89,129.49,129.52,1400.0
2015-01-07 13:25:00,129.4,129.9,129.39,129.9,3100.0,129.4,129.9,129.39,129.9,3100.0
2015-01-07 13:30:00,129.84,129.96,129.82,129.88,7600.0,129.84,129.96,129.82,129.88,7600.0
2015-01-07 13:35:00,129.9,130.01,129.85,129.9,3300.0,129.9,130.01,129.85,129.9,3300.0
2015-01-07 13:40:00,129.87,129.99,129.83,129.99,1700.0,129.87,129.99,129.83,129.99,1700.0
2015-01-07 13:45:00,130.04,130.2,129.96,130.19,1300.0,130.04,130.2,129.96,130.19,1300.0
2015-01-07 13:50:00,130.17,130.17,129.87,129.87,2200.0,130.17,130.17,129.87,129.87,2200.0
2015-01-07 13:55:00,129.92,130.0,129.87,129.87,11100.0,129.92,130.0,129.87,129.87,11100.0
2015-01-07 14:00:00,129.86,130.13,129.82,130.03,2800.0,129.86,130.13,129.82,130.03,2800.0
2015-01-07 14:05:00,130.02,130.08,129.82,130.06,2500.0,130.02,130.08,129.82,130.06,2500.0
2015-01-07 14:10:00,130.1,130.1,129.75,129.8,1600.0,130.1,130.1,129.75,129.8,1600.0
2015-01-07 14:15:00,129.84,129.92,129.72,129.81,3000.0,129.84,129.92,129.72,129.81,3000.0
2015-01-07 14:20:00,129.88,130.1,129.81,129.9,4000.0,129.88,130.1,129.81,129.9,4000.0
2015-01-07 14:25:00,129.89,130.04,129.79,129.91,4100.0,129.89,130.04,129.79,129.91,4100.0
2015-01-07 14:30:00,129.93,130.19,129.92,130.07,2800.0,129.93,130.19,129.92,130.07,2800.0
2015-01-07 14:35:00,130.12,130.2,130.04,130.11,8700.0,130.12,130.2,130.04,130.11,8700.0
2015-01-07 14:40:00,130.17,130.27,130.15,130.17,3600.0,130.17,130.27,130.15,130.17,3600.0
2015-01-07 14:45:00,130.12,130.29,130.1,130.17,4800.0,130.12,130.29,130.1,130.17,4800.0
2015-01-07 14:50:00,130.17,130.19,130.01,130.09,7200.0,130.17,130.19,130.01,130.09,7200.0
2015-01-07 14:55:00,130.17,130.23,129.95,129.95,3500.0,130.17,130.23,129.95,129.95,3500.0
2015-01-07 15:00:00,130.04,130.1,130.02,130.02,1500.0,130.04,130.1,130.02,130.02,1500.0
2015-01-07 15:05:00,130.0,130.33,130.0,130.14,7200.0,130.0,130.33,130.0,130.14,7200.0
2015-01-07 15:10:00,130.05,130.05,129.89,129.96,3200.0,130.05,130.05,129.89,129.96,3200.0
2015-01-07 15:15:00,129.94,130.23,129.78,130.12,10400.0,129.94,130.23,129.78,130.12,10400.0
2015-01-07 15:20:00,130.16,130.18,130.0,130.04,8500.0,130.16,130.18,130.0,130.04,8500.0
2015-01-07 15:25:00,130.01,130.16,129.98,130.13,7300.0,130.01,130.16,129.98,130.13,7300.0
2015-01-07 15:30:00,130.14,130.27,130.06,130.19,6600.0,130.14,130.27,130.06,130.19,6600.0
2015-01-07 15:35:00,130.21,130.3,130.14,130.2,14000.0,130.21,130.3,130.14,130.2,14000.0
2015-01-07 15:40:00,130.21,130.5,130.21,130.42,8700.0,130.21,130.5,130.21,130.42,8700.0
2015-01-07 15:45:00,130.41,130.53,130.31,130.51,8400.0,130.41,130.53,130.31,130.51,8400.0
2015-01-07 15:50:00,130.53,130.64,130.36,130.43,13500.0,130.53,130.64,130.36,130.43,13500.0
2015-01-07 15:55:00,130.43,130.59,130.38,130.59,18100.0,130.43,130.59,130.38,130.59,18100.0
2015-01-08 09:30:00,131.53,131.73,131.13,131.14,9200.0,131.53,131.73,131.13,131.14,9200.0
2015-01-08 09:35:00,131.16,132.3,131.15,131.73,8500.0,131.16,132.3,131.15,131.73,8500.0
2015-01-08 09:40:00,132.07,132.32,131.42,131.76,4100.0,132.07,132.32,131.42,131.76,4100.0
2015-01-08 09:45:00,131.86,132.26,131.78,132.21,5900.0,131.86,132.26,131.78,132.21,5900.0
2015-01-08 09:50:00,132.29,132.59,131.75,131.89,5200.0,132.29,132.59,131.75,131.89,5200.0
2015-01-08 09:55:00,131.8,132.05,131.58,131.73,2400.0,131.8,132.05,131.58,131.73,2400.0
2015-01-08 10:00:00,131.74,132.34,131.74,132.27,5600.0,131.74,132.34,131.74,132.27,5600.0
2015-01-08 10:05:00,132.24,132.43,132.02,132.27,5600.0,132.24,132.43,132.02,132.27,5600.0
2015-01-08 10:10:00,132.35,132.74,132.27,132.65,20300.0,132.35,132.74,132.27,132.65,20300.0
2015-01-08 10:15:00,132.66,132.69,132.45,132.69,8900.0,132.66,132.69,132.45,132.69,8900.0
2015-01-08 10:20:00,132.75,132.86,132.6,132.7,2300.0,132.75,132.86,132.6,132.7,2300.0
2015-01-08 10:25:00,132.6,132.88,132.6,132.66,15100.0,132.6,132.88,132.6,132.66,15100.0
2015-01-08 10:30:00,132.67,132.73,132.51,132.71,6500.0,132.67,132.73,132.51,132.71,6500.0
2015-01-08 10:35:00,132.61,132.61,132.35,132.35,3000.0,132.61,132.61,132.35,132.35,3000.0
2015-01-08 10:40:00,132.31,132.44,132.23,132.4,2700.0,132.31,132.44,132.23,132.4,2700.0
2015-01-08 10:45:00,132.51,132.51,132.04,132.18,3500.0,132.51,132.51,132.04,132.18,3500.0
2015-01-08 10:50:00,132.18,132.26,131.95,132.26,3900.0,132.18,132.26,131.95,132.26,3900.0
2015-01-08 10:55:00,132.26,132.41,132.08,132.14,13200.0,132.26,132.41,132.08,132.14,13200.0
2015-01-08 11:00:00,132.2,132.39,132.17,132.27,3300.0,132.2,132.39,132.17,132.27,3300.0
2015-01-08 11:05:00,132.38,132.52,132.29,132.5,16400.0,132.38,132.52,132.29,132.5,16400.0
2015-01-08 11:10:00,132.37,132.56,132.37,132.56,1200.0,132.37,132.56,132.37,132.56,1200.0
2015-01-08 11:15:00,132.55,132.69,132.45,132.56,4000.0,132.55,132.69,132.45,132.56,4000.0
2015-01-08 11:20:00,132.56,132.76,132.55,132.72,12300.0,132.56,132.76,132.55,132.72,12300.0
2015-01-08 11:25:00,132.72,132.76,132.61,132.61,3200.0,132.72,132.76,132.61,132.61,3200.0
2015-01-08 11:30:00,132.6,132.63,132.5,132.53,7400.0,132.6,132.63,132.5,132.53,7400.0
2015-01-08 11:35:00,132.56,132.65,132.41,132.47,16200.0,132.56,132.65,132.41,132.47,16200.0
2015-01-08 11:40:00,132.45,132.45,132.23,132.29,3300.0,132.45,132.45,132.23,132.29,3300.0
2015-01-08 11:45:00,132.29,132.31,132.25,132.31,1500.0,132.29,132.31,132.25,132.31,1500.0
2015-01-08 11:50:00,132.24,132.24,132.05,132.05,300.0,132.24,132.24,132.05,132.05,300.0
2015-01-08 11:55:00,132.14,132.24,131.85,132.06,20400.0,132.14,132.24,131.85,132.06,20400.0
2015-01-08 12:00:00,131.96,132.38,131.96,132.38,4000.0,131.96,132.38,131.96,132.38,4000.0
2015-01-08 12:05:00,132.28,132.39,132.23,132.33,1500.0,132.28,132.39,132.23,132.33,1500.0
2015-01-08 12:10:00,132.43,132.5,132.33,132.49,9800.0,132.43,132.5,132.33,132.49,9800.0
2015-01-08 12:15:00,132.51,132.6,132.33,132.55,5200.0,132.51,132.6,132.33,132.55,5200.0
2015-01-08 12:20:00,132.42,132.44,132.36,132.36,1300.0,132.42,132.44,132.36,132.36,1300.0
2015-01-08 12:25:00,132.4,132.44,132.17,132.17,2500.0,132.4,132.44,132.17,132.17,2500.0
2015-01-08 12:30:00,132.15,132.29,132.15,132.22,1800.0,132.15,132.29,132.15,132.22,1800.0
2015-01-08 12:35:00,132.27,132.32,132.17,132.3,2800.0,132.27,132.32,132.17,132.3,2800.0
2015-01-08 12:40:00,132.28,132.33,132.26,132.29,1400.0,132.28,132.33,132.26,132.29,1400.0
2015-01-08 12:45:00,132.28,132.52,132.2,132.43,15300.0,132.28,132.52,132.2,132.43,15300.0
2015-01-08 12:50:00,132.41,132.51,132.39,132.43,1500.0,132.41,132.51,132.39,132.43,1500.0
2015-01-08 12:55:00,132.43,132.45,132.36,132.41,1200.0,132.43,132.45,132.36,132.41,1200.0
2015-01-08 13:00:00,132.43,132.5,132.34,132.36,1300.0,132.43,132.5,132.34,132.36,1300.0
2015-01-08 13:05:00,132.38,132.47,132.3,132.43,2600.0,132.38,132.47,132.3,132.43,2600.0
2015-01-08 13:10:00,132.33,132.34,132.25,132.25,1000.0,132.33,132.34,132.25,132.25,1000.0
2015-01-08 13:15:00,132.21,132.3,132.11,132.23,1400.0,132.21,132.3,132.11,132.23,1400.0
2015-01-08 13:20:00,132.22,132.23,132.17,132.19,1400.0,132.22,132.23,132.17,132.19,1400.0
2015-01-08 13:25:00,132.25,132.34,132.19,132.3,4800.0,132.25,132.34,132.19,132.3,4800.0
2015-01-08 13:30:00,132.27,132.29,132.08,132.14,5600.0,132.27,132.29,132.08,132.14,5600.0
2015-01-08 13:35:00,132.1,132.23,131.99,132.05,12100.0,132.1,132.23,131.99,132.05,12100.0
2015-01-08 13:40:00,132.06,132.06,131.89,131.89,600.0,132.06,132.06,131.89,131.89,600.0
2015-01-08 13:45:00,131.94,131.94,131.85,131.85,1100.0,131.94,131.94,131.85,131.85,1100.0
2015-01-08 13:50:00,131.85,132.11,131.85,132.11,1500.0,131.85,132.11,131.85,132.11,1500.0
2015-01-08 13:55:00,132.05,132.05,131.71,131.76,1600.0,132.05,132.05,131.71,131.76,1600.0
2015-01-08 14:00:00,131.98,132.02,131.98,132.02,600.0,131.98,132.02,131.98,132.02,600.0
2015-01-08 14:05:00,132.0,132.0,131.82,131.82,1200.0,132.0,132.0,131.82,131.82,1200.0
2015-01-08 14:10:00,131.82,131.82,131.65,131.66,1200.0,131.82,131.82,131.65,131.66,1200.0
2015-01-08 14:15:00,131.72,131.86,131.63,131.86,14700.0,131.72,131.86,131.63,131.86,14700.0
2015-01-08 14:20:00,131.86,131.97,131.86,131.9,1700.0,131.86,131.97,131.86,131.9,1700.0
2015-01-08 14:25:00,131.87,131.98,131.81,131.93,2400.0,131.87,131.98,131.81,131.93,2400.0
2015-01-08 14:30:00,131.91,131.91,131.63,131.64,2000.0,131.91,131.91,131.63,131.64,2000.0
2015-01-08 14:35:00,131.64,131.84,131.63,131.84,3800.0,131.64,131.84,131.63,131.84,3800.0
2015-01-08 14:40:00,131.89,132.0,131.86,131.99,5500.0,131.89,132.0,131.86,131.99,5500.0
2015-01-08 14:45:00,131.98,132.0,131.94,132.0,5700.0,131.98,132.0,131.94,132.0,5700.0
2015-01-08 14:50:00,131.97,132.11,131.97,132.06,5500.0,131.97,132.11,131.97,132.06,5500.0
2015-01-08 14:55:00,132.02,132.12,131.98,131.98,4300.0,132.02,132.12,131.98,131.98,4300.0
2015-01-08 15:00:00,132.0,132.03,131.95,132.01,1900.0,132.0,132.03,131.95,132.01,1900.0
2015-01-08 15:05:00,132.02,132.12,131.96,132.06,7400.0,132.02,132.12,131.96,132.06,7400.0
2015-01-08 15:10:00,132.06,132.42,132.03,132.38,28200.0,132.06,132.42,132.03,132.38,28200.0
2015-01-08 15:15:00,132.38,132.5,132.36,132.41,12300.0,132.38,132.5,132.36,132.41,12300.0
2015-01-08 15:20:00,132.42,132.56,132.4,132.54,5800.0,132.42,132.56,132.4,132.54,5800.0
2015-01-08 15:25:00,132.48,132.68,132.48,132.53,8400.0,132.48,132.68,132.48,132.53,8400.0
2015-01-08 15:30:00,132.51,132.51,132.34,132.42,6700.0,132.51,132.51,132.34,132.42,6700.0
2015-01-08 15:35:00,132.42,132.44,132.34,132.38,6500.0,132.42,132.44,132.34,132.38,6500.0
2015-01-08 15:40:00,132.32,132.35,132.05,132.14,6100.0,132.32,132.35,132.05,132.14,6100.0
2015-01-08 15:45:00,132.13,132.27,132.08,132.11,9400.0,132.13,132.27,132.08,132.11,9400.0
2015-01-08 15:50:00,132.14,132.2,132.09,132.15,17100.0,132.14,132.2,132.09,132.15,17100.0
2015-01-08 15:55:00,132.14,132.34,132.13,132.28,20400.0,132.14,132.34,132.13,132.28,20400.0
2015-01-09 09:30:00,132.0,132.81,130.93,131.0,11300.0,132.0,132.81,130.93,131.0,11300.0
2015-01-09 09:35:00,130.96,131.16,129.84,130.01,5500.0,130.96,131.16,129.84,130.01,5500.0
2015-01-09 09:40:00,130.3,131.5,130.29,131.46,16900.0,130.3,131.5,130.29,131.46,16900.0
2015-01-09 09:45:00,131.36,131.46,130.87,131.09,20400.0,131.36,131.46,130.87,131.09,20400.0
2015-01-09 09:50:00,131.2,132.21,131.04,132.11,13000.0,131.2,132.21,131.04,132.11,13000.0
2015-01-09 09:55:00,132.44,132.45,132.01,132.25,6900.0,132.44,132.45,132.01,132.25,6900.0
2015-01-09 10:00:00,132.21,132.87,132.09,132.48,8900.0,132.21,132.87,132.09,132.48,8900.0
2015-01-09 10:05:00,132.42,132.66,132.37,132.44,11600.0,132.42,132.66,132.37,132.44,11600.0
2015-01-09 10:10:00,132.44,132.71,132.31,132.44,6500.0,132.44,132.71,132.31,132.44,6500.0
2015-01-09 10:15:00,132.43,132.68,132.21,132.45,5200.0,132.43,132.68,132.21,132.45,5200.0
2015-01-09 10:20:00,132.49,132.54,132.02,132.18,2800.0,132.49,132.54,132.02,132.18,2800.0
2015-01-09 10:25:00,132.04,132.5,132.04,132.36,5200.0,132.04,132.5,132.04,132.36,5200.0
2015-01-09 10:30:00,132.41,132.44,131.74,131.74,10800.0,132.41,132.44,131.74,131.74,10800.0
2015-01-09 10:35:00,131.85,132.32,131.85,131.89,5100.0,131.85,132.32,131.85,131.89,5100.0
2015-01-09 10:40:00,132.0,132.04,131.62,132.01,2600.0,132.0,132.04,131.62,132.01,2600.0
2015-01-09 10:45:00,131.93,131.96,131.63,131.69,4400.0,131.93,131.96,131.63,131.69,4400.0
2015-01-09 10:50:00,131.74,132.07,131.74,131.93,3300.0,131.74,132.07,131.74,131.93,3300.0
2015-01-09 10:55:00,132.04,132.15,131.88,132.09,2600.0,132.04,132.15,131.88,132.09,2600.0
2015-01-09 11:00:00,131.99,132.01,131.75,131.8,12100.0,131.99,132.01,131.75,131.8,12100.0
2015-01-09 11:05:00,131.85,131.96,131.65,131.65,2000.0,131.85,131.96,131.65,131.65,2000.0
2015-01-09 11:10:00,131.65,131.71,131.47,131.55,3900.0,131.65,131.71,131.47,131.55,3900.0
2015-01-09 11:15:00,131.46,131.63,131.42,131.62,3700.0,131.46,131.63,131.42,131.62,3700.0
2015-01-09 11:20:00,131.66,131.99,131.62,131.91,7300.0,131.66,131.99,131.62,131.91,7300.0
2015-01-09 11:25:00,131.87,132.05,131.65,131.91,3800.0,131.87,132.05,131.65,131.91,3800.0
2015-01-09 11:30:00,131.89,132.05,131.79,131.98,4400.0,131.89,132.05,131.79,131.98,4400.0
2015-01-09 11:35:00,131.9,131.93,131.74,131.93,2100.0,131.9,131.93,131.74,131.93,2100.0
2015-01-09 11:40:00,131.9,132.03,131.77,132.03,7000.0,131.9,132.03,131.77,132.03,7000.0
2015-01-09 11:45:00,132.04,132.55,132.04,132.52,13100.0,132.04,132.55,132.04,132.52,13100.0
2015-01-09 11:50:00,132.58,132.74,132.46,132.74,4700.0,132.58,132.74,132.46,132.74,4700.0
2015-01-09 11:55:00,132.74,132.78,132.37,132.65,2500.0,132.74,132.78,132.37,132.65,2500.0
2015-01-09 12:00:00,132.64,132.64,132.39,132.44,1400.0,132.64,132.64,132.39,132.44,1400.0
2015-01-09 12:05:00,132.37,132.67,132.33,132.65,7000.0,132.37,132.67,132.33,132.65,7000.0
2015-01-09 12:10:00,132.61,132.8,132.5,132.8,4900.0,132.61,132.8,132.5,132.8,4900.0
2015-01-09 12:15:00,132.74,132.74,132.51,132.58,7800.0,132.74,132.74,132.51,132.58,7800.0
2015-01-09 12:20:00,132.56,132.56,132.33,132.33,1400.0,132.56,132.56,132.33,132.33,1400.0
2015-01-09 12:25:00,132.29,132.32,132.2,132.27,1800.0,132.29,132.32,132.2,132.27,1800.0
2015-01-09 12:30:00,132.3,132.55,132.15,132.15,2900.0,132.3,132.55,132.15,132.15,2900.0
2015-01-09 12:35:00,132.04,132.23,132.04,132.23,2400.0,132.04,132.23,132.04,132.23,2400.0
2015-01-09 12:40:00,132.2,132.22,132.12,132.12,1100.0,132.2,132.22,132.12,132.12,1100.0
2015-01-09 12:45:00,132.15,132.24,132.01,132.01,1400.0,132.15,132.24,132.01,132.01,1400.0
2015-01-09 12:50:00,132.13,132.28,131.85,132.01,4500.0,132.13,132.28,131.85,132.01,4500.0
2015-01-09 12:55:00,132.03,132.14,131.85,131.85,13200.0,132.03,132.14,131.85,131.85,13200.0
2015-01-09 13:00:00,131.87,132.07,131.87,131.92,3800.0,131.87,132.07,131.87,131.92,3800.0
2015-01-09 13:05:00,131.93,132.05,131.93,131.96,1400.0,131.93,132.05,131.93,131.96,1400.0
2015-01-09 13:10:00,132.08,132.4,132.08,132.31,1700.0,132.08,132.4,132.08,132.31,1700.0
2015-01-09 13:15:00,132.31,132.37,132.28,132.33,800.0,132.31,132.37,132.28,132.33,800.0
2015-01-09 13:20:00,132.36,132.36,132.13,132.17,1400.0,132.36,132.36,132.13,132.17,1400.0
2015-01-09 13:25:00,132.21,132.21,132.0,132.1,4400.0,132.21,132.21,132.0,132.1,4400.0
2015-01-09 13:30:00,132.17,132.39,132.1,132.25,2900.0,132.17,132.39,132.1,132.25,2900.0
2015-01-09 13:35:00,132.27,132.27,132.19,132.19,1300.0,132.27,132.27,132.19,132.19,1300.0
2015-01-09 13:40:00,132.18,132.18,131.92,131.92,5500.0,132.18,132.18,131.92,131.92,5500.0
2015-01-09 13:45:00,131.94,132.2,131.87,132.18,3200.0,131.94,132.2,131.87,132.18,3200.0
2015-01-09 13:50:00,132.19,132.22,131.94,132.02,8800.0,132.19,132.22,131.94,132.02,8800.0
2015-01-09 13:55:00,132.07,132.07,131.97,132.02,1600.0,132.07,132.07,131.97,132.02,1600.0
2015-01-09 14:00:00,131.89,131.95,131.85,131.95,1600.0,131.89,131.95,131.85,131.95,1600.0
2015-01-09 14:05:00,131.9,132.03,131.84,131.99,4400.0,131.9,132.03,131.84,131.99,4400.0
2015-01-09 14:10:00,131.84,131.86,131.65,131.83,2400.0,131.84,131.86,131.65,131.83,2400.0
2015-01-09 14:15:00,131.85,131.85,131.73,131.8,1700.0,131.85,131.85,131.73,131.8,1700.0
2015-01-09 14:20:00,131.84,131.84,131.71,131.84,4300.0,131.84,131.84,131.71,131.84,4300.0
2015-01-09 14:25:00,131.84,131.9,131.78,131.81,4400.0,131.84,131.9,131.78,131.81,4400.0
2015-01-09 14:30:00,131.71,131.9,131.71,131.88,1900.0,131.71,131.9,131.71,131.88,1900.0
2015-01-09 14:35:00,131.89,132.1,131.83,132.02,8000.0,131.89,132.1,131.83,132.02,8000.0
2015-01-09 14:40:00,132.01,132.01,131.81,131.83,2600.0,132.01,132.01,131.81,131.83,2600.0
2015-01-09 14:45:00,131.83,131.94,131.76,131.78,16500.0,131.83,131.94,131.76,131.78,16500.0
2015-01-09 14:50:00,131.8,131.91,131.77,131.78,2700.0,131.8,131.91,131.77,131.78,2700.0
2015-01-09 14:55:00,131.77,131.83,131.66,131.81,4300.0,131.77,131.83,131.66,131.81,4300.0
2015-01-09 15:00:00,131.84,131.85,131.78,131.84,2200.0,131.84,131.85,131.78,131.84,2200.0
2015-01-09 15:05:00,131.86,131.89,131.82,131.85,4900.0,131.86,131.89,131.82,131.85,4900.0
2015-01-09 15:10:00,131.85,132.2,131.85,132.05,8600.0,131.85,132.2,131.85,132.05,8600.0
2015-01-09 15:15:00,132.01,132.08,131.8,132.03,6900.0,132.01,132.08,131.8,132.03,6900.0
2015-01-09 15:20:00,131.97,132.09,131.94,132.0,1700.0,131.97,132.09,131.94,132.0,1700.0
2015-01-09 15:25:00,131.96,132.01,131.86,131.87,4700.0,131.96,132.01,131.86,131.87,4700.0
2015-01-09 15:30:00,131.89,132.05,131.8,131.99,12800.0,131.89,132.05,131.8,131.99,12800.0
2015-01-09 15:35:00,132.0,132.13,131.96,132.06,10100.0,132.0,132.13,131.96,132.06,10100.0
2015-01-09 15:40:00,132.04,132.14,131.95,132.06,7500.0,132.04,132.14,131.95,132.06,7500.0
2015-01-09 15:45:00,132.04,132.04,131.82,131.85,13600.0,132.04,132.04,131.82,131.85,13600.0
2015-01-09 15:50:00,131.87,131.99,131.63,131.74,12100.0,131.87,131.99,131.63,131.74,12100.0
2015-01-09 15:55:00,131.71,131.76,131.49,131.53,18900.0,131.71,131.76,131.49,131.53,18900.0
2015-01-12 09:30:00,132.38,132.43,131.16,131.38,11700.0,132.38,132.43,131.16,131.38,11700.0
2015-01-12 09:35:00,131.12,131.12,130.52,130.53,3900.0,131.12,131.12,130.52,130.53,3900.0
2015-01-12 09:40:00,130.67,130.95,130.57,130.95,2700.0,130.67,130.95,130.57,130.95,2700.0
2015-01-12 09:45:00,130.97,130.97,130.58,130.58,3200.0,130.97,130.97,130.58,130.58,3200.0
2015-01-12 09:50:00,130.63,130.76,130.37,130.37,2900.0,130.63,130.76,130.37,130.37,2900.0
2015-01-12 09:55:00,130.26,130.27,129.96,130.06,5400.0,130.26,130.27,129.96,130.06,5400.0
2015-01-12 10:00:00,130.21,130.26,129.87,130.0,7300.0,130.21,130.26,129.87,130.0,7300.0
2015-01-12 10:05:00,129.91,129.91,129.5,129.79,5500.0,129.91,129.91,129.5,129.79,5500.0
2015-01-12 10:10:00,129.89,130.42,129.84,129.94,3400.0,129.89,130.42,129.84,129.94,3400.0
2015-01-12 10:15:00,129.82,130.44,129.82,130.15,3100.0,129.82,130.44,129.82,130.15,3100.0
2015-01-12 10:20:00,130.12,130.4,129.99,130.07,4300.0,130.12,130.4,129.99,130.07,4300.0
2015-01-12 10:25:00,130.1,130.46,130.1,130.33,7300.0,130.1,130.46,130.1,130.33,7300.0
2015-01-12 10:30:00,130.27,130.55,130.25,130.41,10900.0,130.27,130.55,130.25,130.41,10900.0
2015-01-12 10:35:00,130.42,130.49,130.21,130.24,3800.0,130.42,130.49,130.21,130.24,3800.0
2015-01-12 10:40:00,130.17,130.41,130.05,130.05,9100.0,130.17,130.41,130.05,130.05,9100.0
2015-01-12 10:45:00,130.14,130.16,129.93,129.93,2100.0,130.14,130.16,129.93,129.93,2100.0
2015-01-12 10:50:00,129.87,130.04,129.8,129.84,4500.0,129.87,130.04,129.8,129.84,4500.0
2015-01-12 10:55:00,129.83,130.04,129.75,130.03,7000.0,129.83,130.04,129.75,130.03,7000.0
2015-01-12 11:00:00,130.1,130.23,129.96,129.97,3700.0,130.1,130.23,129.96,129.97,3700.0
2015-01-12 11:05:00,129.89,129.99,129.66,129.79,2600.0,129.89,129.99,129.66,129.79,2600.0
2015-01-12 11:10:00,129.79,129.98,129.65,129.71,2200.0,129.79,129.98,129.65,129.71,2200.0
2015-01-12 11:15:00,129.71,129.92,129.71,129.78,2500.0,129.71,129.92,129.71,129.78,2500.0
2015-01-12 11:20:00,129.73,130.18,129.65,130.15,4800.0,129.73,130.18,129.65,130.15,4800.0
2015-01-12 11:25:00,130.22,130.33,130.2,130.2,1100.0,130.22,130.33,130.2,130.2,1100.0
2015-01-12 11:30:00,130.27,130.32,130.15,130.18,1500.0,130.27,130.32,130.15,130.18,1500.0
2015-01-12 11:35:00,130.26,130.41,130.26,130.26,6300.0,130.26,130.41,130.26,130.26,6300.0
2015-01-12 11:40:00,130.25,130.34,130.13,130.24,3900.0,130.25,130.34,130.13,130.24,3900.0
2015-01-12 11:45:00,130.25,130.27,129.96,130.04,1400.0,130.25,130.27,129.96,130.04,1400.0
2015-01-12 11:50:00,130.04,130.04,129.85,129.85,1400.0,130.04,130.04,129.85,129.85,1400.0
2015-01-12 11:55:00,129.88,129.96,129.85,129.85,1200.0,129.88,129.96,129.85,129.85,1200.0
2015-01-12 12:00:00,129.9,130.2,129.9,130.06,1300.0,129.9,130.2,129.9,130.06,1300.0
2015-01-12 12:05:00,129.94,130.04,129.77,129.95,4300.0,129.94,130.04,129.77,129.95,4300.0
2015-01-12 12:10:00,129.95,130.04,129.85,129.85,2700.0,129.95,130.04,129.85,129.85,2700.0
2015-01-12 12:15:00,129.74,129.97,129.71,129.88,3000.0,129.74,129.97,129.71,129.88,3000.0
2015-01-12 12:20:00,129.92,129.92,129.78,129.83,500.0,129.92,129.92,129.78,129.83,500.0
2015-01-12 12:25:00,129.89,129.91,129.74,129.85,3500.0,129.89,129.91,129.74,129.85,3500.0
2015-01-12 12:30:00,129.84,129.86,129.7,129.78,7600.0,129.84,129.86,129.7,129.78,7600.0
2015-01-12 12:35:00,129.79,129.91,129.75,129.78,1400.0,129.79,129.91,129.75,129.78,1400.0
2015-01-12 12:40:00,129.79,129.79,129.61,129.68,1900.0,129.79,129.79,129.61,129.68,1900.0
2015-01-12 12:45:00,129.68,129.89,129.67,129.89,6600.0,129.68,129.89,129.67,129.89,6600.0
2015-01-12 12:50:00,129.78,129.78,129.69,129.73,900.0,129.78,129.78,129.69,129.73,900.0
2015-01-12 12:55:00,129.75,129.75,129.54,129.54,1200.0,129.75,129.75,129.54,129.54,1200.0
2015-01-12 13:00:00,129.65,129.78,129.65,129.78,700.0,129.65,129.78,129.65,129.78,700.0
2015-01-12 13:05:00,129.66,129.66,129.45,129.61,3000.0,129.66,129.66,129.45,129.61,3000.0
2015-01-12 13:10:00,129.55,129.55,129.43,129.5,1000.0,129.55,129.55,129.43,129.5,1000.0
2015-01-12 13:15:00,129.44,129.52,129.33,129.33,2900.0,129.44,129.52,129.33,129.33,2900.0
2015-01-12 13:20:00,129.3,129.41,129.29,129.35,3700.0,129.3,129.41,129.29,129.35,3700.0
2015-01-12 13:25:00,129.36,129.52,129.36,129.44,1600.0,129.36,129.52,129.36,129.44,1600.0
2015-01-12 13:30:00,129.5,129.56,129.47,129.54,1100.0,129.5,129.56,129.47,129.54,1100.0
2015-01-12 13:35:00,129.59,129.67,129.59,129.65,1300.0,129.59,129.67,129.59,129.65,1300.0
2015-01-12 13:40:00,129.64,129.69,129.59,129.66,7000.0,129.64,129.69,129.59,129.66,7000.0
2015-01-12 13:45:00,129.71,129.81,129.71,129.72,1700.0,129.71,129.81,129.71,129.72,1700.0
2015-01-12 13:50:00,129.68,129.77,129.68,129.72,2100.0,129.68,129.77,129.68,129.72,2100.0
2015-01-12 13:55:00,129.65,129.69,129.57,129.57,1600.0,129.65,129.69,129.57,129.57,1600.0
2015-01-12 14:00:00,129.61,129.7,129.53,129.57,8000.0,129.61,129.7,129.53,129.57,8000.0
2015-01-12 14:05:00,129.54,129.77,129.44,129.77,8200.0,129.54,129.77,129.44,129.77,8200.0
2015-01-12 14:10:00,129.75,129.89,129.74,129.84,4100.0,129.75,129.89,129.74,129.84,4100.0
2015-01-12 14:15:00,129.78,129.81,129.55,129.6,1400.0,129.78,129.81,129.55,129.6,1400.0
2015-01-12 14:20:00,129.6,129.6,129.35,129.35,1600.0,129.6,129.6,129.35,129.35,1600.0
2015-01-12 14:25:00,129.36,129.51,129.35,129.35,900.0,129.36,129.51,129.35,129.35,900.0
2015-01-12 14:30:00,129.33,129.36,129.25,129.34,4900.0,129.33,129.36,129.25,129.34,4900.0
2015-01-12 14:35:00,129.22,129.24,129.14,129.23,1800.0,129.22,129.24,129.14,129.23,1800.0
2015-01-12 14:40:00,129.27,129.28,129.23,129.23,1300.0,129.27,129.28,129.23,129.23,1300.0
2015-01-12 14:45:00,129.26,129.38,129.17,129.38,1200.0,129.26,129.38,129.17,129.38,1200.0
2015-01-12 14:50:00,129.45,129.58,129.42,129.49,2700.0,129.45,129.58,129.42,129.49,2700.0
2015-01-12 14:55:00,129.4,129.66,129.36,129.58,2400.0,129.4,129.66,129.36,129.58,2400.0
2015-01-12 15:00:00,129.58,129.8,129.58,129.6,3200.0,129.58,129.8,129.58,129.6,3200.0
2015-01-12 15:05:00,129.58,129.58,129.4,129.41,5800.0,129.58,129.58,129.4,129.41,5800.0
2015-01-12 15:10:00,129.45,129.68,129.45,129.53,3600.0,129.45,129.68,129.45,129.53,3600.0
2015-01-12 15:15:00,129.52,129.65,129.5,129.64,4700.0,129.52,129.65,129.5,129.64,4700.0
2015-01-12 15:20:00,129.56,129.59,129.4,129.48,3400.0,129.56,129.59,129.4,129.48,3400.0
2015-01-12 15:25:00,129.54,129.64,129.46,129.49,2900.0,129.54,129.64,129.46,129.49,2900.0
2015-01-12 15:30:00,129.55,129.65,129.41,129.41,3200.0,129.55,129.65,129.41,129.41,3200.0
2015-01-12 15:35:00,129.38,129.69,129.38,129.59,5000.0,129.38,129.69,129.38,129.59,5000.0
2015-01-12 15:40:00,129.61,129.78,129.58,129.62,13900.0,129.61,129.78,129.58,129.62,13900.0
2015-01-12 15:45:00,129.67,129.88,129.67,129.79,11000.0,129.67,129.88,129.67,129.79,11000.0
2015-01-12 15:50:00,129.8,129.88,129.66,129.85,9500.0,129.8,129.88,129.66,129.85,9500.0
2015-01-12 15:55:00,129.88,129.88,129.63,129.86,18100.0,129.88,129.88,129.63,129.86,18100.0
2015-01-13 09:30:00,130.59,131.2,130.59,131.2,3000.0,130.59,131.2,130.59,131.2,3000.0
2015-01-13 09:35:00,131.48,131.98,131.06,131.88,5800.0,131.48,131.98,131.06,131.88,5800.0
2015-01-13 09:40:00,131.87,131.99,131.06,131.06,3300.0,131.87,131.99,131.06,131.06,3300.0
2015-01-13 09:45:00,131.51,132.04,131.3,132.0,8500.0,131.51,132.04,131.3,132.0,8500.0
2015-01-13 09:50:00,131.99,132.25,131.84,132.25,5800.0,131.99,132.25,131.84,132.25,5800.0
2015-01-13 09:55:00,132.13,132.58,132.01,132.31,15900.0,132.13,132.58,132.01,132.31,15900.0
2015-01-13 10:00:00,132.3,132.87,132.24,132.72,10700.0,132.3,132.87,132.24,132.72,10700.0
2015-01-13 10:05:00,132.81,132.81,132.61,132.64,2200.0,132.81,132.81,132.61,132.64,2200.0
2015-01-13 10:10:00,132.57,132.94,132.57,132.66,7500.0,132.57,132.94,132.57,132.66,7500.0
2015-01-13 10:15:00,132.52,132.67,132.33,132.6,1300.0,132.52,132.67,132.33,132.6,1300.0
2015-01-13 10:20:00,132.64,132.69,132.48,132.63,1900.0,132.64,132.69,132.48,132.63,1900.0
2015-01-13 10:25:00,132.59,132.6,132.27,132.27,2300.0,132.59,132.6,132.27,132.27,2300.0
2015-01-13 10:30:00,132.22,132.22,131.92,131.95,12700.0,132.22,132.22,131.92,131.95,12700.0
2015-01-13 10:35:00,131.94,132.0,131.87,131.9,3400.0,131.94,132.0,131.87,131.9,3400.0
2015-01-13 10:40:00,131.88,132.01,131.64,131.64,9000.0,131.88,132.01,131.64,131.64,9000.0
2015-01-13 10:45:00,131.6,131.67,131.36,131.4,4200.0,131.6,131.67,131.36,131.4,4200.0
2015-01-13 10:50:00,131.37,131.53,131.37,131.41,1500.0,131.37,131.53,131.37,131.41,1500.0
2015-01-13 10:55:00,131.37,131.4,131.18,131.3,2700.0,131.37,131.4,131.18,131.3,2700.0
2015-01-13 11:00:00,131.26,131.35,131.06,131.15,12800.0,131.26,131.35,131.06,131.15,12800.0
2015-01-13 11:05:00,131.11,131.15,130.98,131.15,11900.0,131.11,131.15,130.98,131.15,11900.0
2015-01-13 11:10:00,131.09,131.21,131.02,131.1,4900.0,131.09,131.21,131.02,131.1,4900.0
2015-01-13 11:15:00,131.23,131.46,131.12,131.37,12500.0,131.23,131.46,131.12,131.37,12500.0
2015-01-13 11:20:00,131.45,131.52,131.25,131.3,5600.0,131.45,131.52,131.25,131.3,5600.0
2015-01-13 11:25:00,131.42,131.63,131.31,131.57,2500.0,131.42,131.63,131.31,131.57,2500.0
2015-01-13 11:30:00,131.28,131.43,131.15,131.43,3900.0,131.28,131.43,131.15,131.43,3900.0
2015-01-13 11:35:00,131.35,131.6,131.29,131.59,5600.0,131.35,131.6,131.29,131.59,5600.0
2015-01-13 11:40:00,131.53,131.53,131.19,131.32,600.0,131.53,131.53,131.19,131.32,600.0
2015-01-13 11:45:00,131.58,131.58,131.4,131.48,3200.0,131.58,131.58,131.4,131.48,3200.0
2015-01-13 11:50:00,131.33,131.33,130.98,130.98,1600.0,131.33,131.33,130.98,130.98,1600.0
2015-01-13 11:55:00,131.01,131.02,130.9,130.94,7400.0,131.01,131.02,130.9,130.94,7400.0
2015-01-13 12:00:00,130.96,131.09,130.85,130.95,5200.0,130.96,131.09,130.85,130.95,5200.0
2015-01-13 12:05:00,130.9,131.0,130.9,131.0,400.0,130.9,131.0,130.9,131.0,400.0
2015-01-13 12:10:00,131.06,131.2,131.0,131.05,12700.0,131.06,131.2,131.0,131.05,12700.0
2015-01-13 12:15:00,131.03,131.06,130.95,131.06,3100.0,131.03,131.06,130.95,131.06,3100.0
2015-01-13 12:20:00,131.01,131.01,130.74,130.8,1200.0,131.01,131.01,130.74,130.8,1200.0
2015-01-13 12:25:00,130.74,130.96,130.74,130.78,4100.0,130.74,130.96,130.74,130.78,4100.0
2015-01-13 12:30:00,130.77,130.78,130.56,130.58,2100.0,130.77,130.78,130.56,130.58,2100.0
2015-01-13 12:35:00,130.65,130.65,130.54,130.54,300.0,130.65,130.65,130.54,130.54,300.0
2015-01-13 12:40:00,130.27,130.38,130.27,130.34,800.0,130.27,130.38,130.27,130.34,800.0
2015-01-13 12:45:00,130.29,130.32,130.22,130.3,3200.0,130.29,130.32,130.22,130.3,3200.0
2015-01-13 12:50:00,130.36,130.36,130.34,130.34,200.0,130.36,130.36,130.34,130.34,200.0
2015-01-13 12:55:00,130.23,130.23,130.23,130.23,100.0,130.23,130.23,130.23,130.23,100.0
2015-01-13 13:00:00,130.35,130.44,130.35,130.39,1100.0,130.35,130.44,130.35,130.39,1100.0
2015-01-13 13:05:00,130.44,130.45,130.23,130.23,3400.0,130.44,130.45,130.23,130.23,3400.0
2015-01-13 13:10:00,130.27,130.37,130.27,130.36,800.0,130.27,130.37,130.27,130.36,800.0
2015-01-13 13:15:00,130.3,130.3,130.24,130.24,700.0,130.3,130.3,130.24,130.24,700.0
2015-01-13 13:20:00,130.3,130.31,130.05,130.1,3700.0,130.3,130.31,130.05,130.1,3700.0
2015-01-13 13:25:00,130.1,130.1,129.75,129.83,7900.0,130.1,130.1,129.75,129.83,7900.0
2015-01-13 13:30:00,129.83,129.83,129.39,129.44,4500.0,129.83,129.83,129.39,129.44,4500.0
2015-01-13 13:35:00,129.43,129.43,129.31,129.38,1400.0,129.43,129.43,129.31,129.38,1400.0
2015-01-13 13:40:00,129.36,129.44,129.29,129.38,1400.0,129.36,129.44,129.29,129.38,1400.0
2015-01-13 13:45:00,129.35,129.35,129.15,129.16,3200.0,129.35,129.35,129.15,129.16,3200.0
2015-01-13 13:50:00,129.1,129.11,128.54,128.54,4800.0,129.1,129.11,128.54,128.54,4800.0
2015-01-13 13:55:00,128.59,128.85,128.57,128.69,2400.0,128.59,128.85,128.57,128.69,2400.0
2015-01-13 14:00:00,128.59,128.59,128.23,128.28,7500.0,128.59,128.59,128.23,128.28,7500.0
2015-01-13 14:05:00,128.38,128.38,128.25,128.26,5100.0,128.38,128.38,128.25,128.26,5100.0
2015-01-13 14:10:00,128.14,128.14,127.62,127.66,10500.0,128.14,128.14,127.62,127.66,10500.0
2015-01-13 14:15:00,127.63,127.72,127.51,127.68,6500.0,127.63,127.72,127.51,127.68,6500.0
2015-01-13 14:20:00,127.66,127.78,127.52,127.64,10700.0,127.66,127.78,127.52,127.64,10700.0
2015-01-13 14:25:00,127.69,128.01,127.69,128.01,7200.0,127.69,128.01,127.69,128.01,7200.0
2015-01-13 14:30:00,127.99,128.08,127.81,127.93,3400.0,127.99,128.08,127.81,127.93,3400.0
2015-01-13 14:35:00,127.98,128.29,127.94,128.25,9200.0,127.98,128.29,127.94,128.25,9200.0
2015-01-13 14:40:00,128.25,128.29,128.0,128.23,9200.0,128.25,128.29,128.0,128.23,9200.0
2015-01-13 14:45:00,128.19,128.25,127.99,128.21,2500.0,128.19,128.25,127.99,128.21,2500.0
2015-01-13 14:50:00,128.2,128.2,128.09,128.09,1300.0,128.2,128.2,128.09,128.09,1300.0
2015-01-13 14:55:00,128.12,128.23,127.9,127.92,2600.0,128.12,128.23,127.9,127.92,2600.0
2015-01-13 15:00:00,127.88,128.19,127.88,128.03,2800.0,127.88,128.19,127.88,128.03,2800.0
2015-01-13 15:05:00,128.05,128.05,127.81,127.81,700.0,128.05,128.05,127.81,127.81,700.0
2015-01-13 15:10:00,127.77,128.27,127.77,128.27,3400.0,127.77,128.27,127.77,128.27,3400.0
2015-01-13 15:15:00,128.3,128.42,128.21,128.21,6500.0,128.3,128.42,128.21,128.21,6500.0
2015-01-13 15:20:00,128.24,128.29,128.14,128.14,4600.0,128.24,128.29,128.14,128.14,4600.0
2015-01-13 15:25:00,128.23,128.3,127.96,127.96,2700.0,128.23,128.3,127.96,127.96,2700.0
2015-01-13 15:30:00,128.01,128.5,128.0,128.5,5800.0,128.01,128.5,128.0,128.5,5800.0
2015-01-13 15:35:00,128.44,128.83,128.42,128.81,5300.0,128.44,128.83,128.42,128.81,5300.0
2015-01-13 15:40:00,128.81,128.93,128.69,128.8,13800.0,128.81,128.93,128.69,128.8,13800.0
2015-01-13 15:45:00,128.82,128.82,128.43,128.55,5400.0,128.82,128.82,128.43,128.55,5400.0
2015-01-13 15:50:00,128.55,128.81,128.5,128.71,15700.0,128.55,128.81,128.5,128.71,15700.0
2015-01-13 15:55:00,128.7,128.89,128.61,128.84,27100.0,128.7,128.89,128.61,128.84,27100.0
2015-01-14 09:30:00,127.15,129.0,127.14,127.81,5600.0,127.15,129.0,127.14,127.81,5600.0
2015-01-14 09:35:00,127.83,128.3,127.82,128.01,700.0,127.83,128.3,127.82,128.01,700.0
2015-01-14 09:40:00,128.08,128.08,127.43,128.04,3900.0,128.08,128.08,127.43,128.04,3900.0
2015-01-14 09:45:00,128.32,128.56,128.23,128.56,2600.0,128.32,128.56,128.23,128.56,2600.0
2015-01-14 09:50:00,128.66,128.91,128.49,128.91,3500.0,128.66,128.91,128.49,128.91,3500.0
2015-01-14 09:55:00,128.92,129.06,128.65,128.72,4400.0,128.92,129.06,128.65,128.72,4400.0
2015-01-14 10:00:00,128.61,128.93,128.61,128.75,1500.0,128.61,128.93,128.61,128.75,1500.0
2015-01-14 10:05:00,128.67,128.94,128.39,128.53,5300.0,128.67,128.94,128.39,128.53,5300.0
2015-01-14 10:10:00,128.63,128.7,128.38,128.4,1900.0,128.63,128.7,128.38,128.4,1900.0
2015-01-14 10:15:00,128.38,128.63,128.35,128.42,3100.0,128.38,128.63,128.35,128.42,3100.0
2015-01-14 10:20:00,128.34,128.56,128.28,128.28,11400.0,128.34,128.56,128.28,128.28,11400.0
2015-01-14 10:25:00,128.32,128.56,128.3,128.44,5600.0,128.32,128.56,128.3,128.44,5600.0
2015-01-14 10:30:00,128.46,128.48,127.86,127.94,3600.0,128.46,128.48,127.86,127.94,3600.0
2015-01-14 10:35:00,128.12,128.21,128.01,128.07,1500.0,128.12,128.21,128.01,128.07,1500.0
2015-01-14 10:40:00,128.05,128.28,128.05,128.28,1000.0,128.05,128.28,128.05,128.28,1000.0
2015-01-14 10:45:00,128.34,128.39,128.26,128.32,4700.0,128.34,128.39,128.26,128.32,4700.0
2015-01-14 10:50:00,128.15,128.38,128.15,128.24,2000.0,128.15,128.38,128.15,128.24,2000.0
2015-01-14 10:55:00,128.16,128.32,128.15,128.32,1000.0,128.16,128.32,128.15,128.32,1000.0
2015-01-14 11:00:00,128.3,128.3,128.03,128.13,3000.0,128.3,128.3,128.03,128.13,3000.0
2015-01-14 11:05:00,128.07,128.07,127.57,127.58,5800.0,128.07,128.07,127.57,127.58,5800.0
2015-01-14 11:10:00,127.51,127.73,127.5,127.5,2600.0,127.51,127.73,127.5,127.5,2600.0
2015-01-14 11:15:00,127.42,127.74,127.42,127.58,2700.0,127.42,127.74,127.42,127.58,2700.0
2015-01-14 11:20:00,127.58,127.85,127.58,127.62,8800.0,127.58,127.85,127.58,127.62,8800.0
2015-01-14 11:25:00,127.66,127.82,127.63,127.74,2600.0,127.66,127.82,127.63,127.74,2600.0
2015-01-14 11:30:00,127.77,128.04,127.73,127.98,2900.0,127.77,128.04,127.73,127.98,2900.0
2015-01-14 11:35:00,128.03,128.04,127.97,128.01,1600.0,128.03,128.04,127.97,128.01,1600.0
2015-01-14 11:40:00,128.17,128.3,128.13,128.13,800.0,128.17,128.3,128.13,128.13,800.0
2015-01-14 11:45:00,128.18,128.18,128.09,128.11,1900.0,128.18,128.18,128.09,128.11,1900.0
2015-01-14 11:50:00,128.13,128.16,127.72,127.78,10400.0,128.13,128.16,127.72,127.78,10400.0
2015-01-14 11:55:00,127.87,127.88,127.79,127.79,900.0,127.87,127.88,127.79,127.79,900.0
2015-01-14 12:00:00,127.72,127.89,127.7,127.8,3200.0,127.72,127.89,127.7,127.8,3200.0
2015-01-14 12:05:00,127.93,127.93,127.72,127.72,900.0,127.93,127.93,127.72,127.72,900.0
2015-01-14 12:10:00,127.55,127.62,127.46,127.48,900.0,127.55,127.62,127.46,127.48,900.0
2015-01-14 12:15:00,127.64,127.64,127.57,127.57,300.0,127.64,127.64,127.57,127.57,300.0
2015-01-14 12:20:00,127.53,127.83,127.53,127.83,2500.0,127.53,127.83,127.53,127.83,2500.0
2015-01-14 12:25:00,127.78,127.85,127.69,127.73,1100.0,127.78,127.85,127.69,127.73,1100.0
2015-01-14 12:30:00,127.77,127.98,127.77,127.98,5900.0,127.77,127.98,127.77,127.98,5900.0
2015-01-14 12:35:00,127.98,128.0,127.91,127.93,1900.0,127.98,128.0,127.91,127.93,1900.0
2015-01-14 12:40:00,127.86,127.99,127.81,127.81,6100.0,127.86,127.99,127.81,127.81,6100.0
2015-01-14 12:45:00,127.74,128.04,127.74,128.02,5000.0,127.74,128.04,127.74,128.02,5000.0
2015-01-14 12:50:00,127.98,128.05,127.87,127.98,1500.0,127.98,128.05,127.87,127.98,1500.0
2015-01-14 12:55:00,128.01,128.21,128.01,128.21,1300.0,128.01,128.21,128.01,128.21,1300.0
2015-01-14 13:00:00,128.22,128.28,127.99,128.2,1400.0,128.22,128.28,127.99,128.2,1400.0
2015-01-14 13:05:00,128.1,128.1,127.9,127.99,1400.0,128.1,128.1,127.9,127.99,1400.0
2015-01-14 13:10:00,127.97,127.97,127.75,127.75,700.0,127.97,127.97,127.75,127.75,700.0
2015-01-14 13:15:00,127.74,128.06,127.62,128.06,4300.0,127.74,128.06,127.62,128.06,4300.0
2015-01-14 13:20:00,128.07,128.07,127.85,127.95,2500.0,128.07,128.07,127.85,127.95,2500.0
2015-01-14 13:25:00,127.84,127.99,127.84,127.99,1500.0,127.84,127.99,127.84,127.99,1500.0
2015-01-14 13:30:00,127.93,127.93,127.69,127.8,1600.0,127.93,127.93,127.69,127.8,1600.0
2015-01-14 13:35:00,127.69,127.69,127.48,127.61,4100.0,127.69,127.69,127.48,127.61,4100.0
2015-01-14 13:40:00,127.41,127.41,127.24,127.24,1100.0,127.41,127.41,127.24,127.24,1100.0
2015-01-14 13:45:00,127.22,127.56,127.2,127.56,4400.0,127.22,127.56,127.2,127.56,4400.0
2015-01-14 13:50:00,127.47,127.55,127.17,127.18,1700.0,127.47,127.55,127.17,127.18,1700.0
2015-01-14 13:55:00,127.17,127.42,127.13,127.42,2700.0,127.17,127.42,127.13,127.42,2700.0
2015-01-14 14:00:00,127.39,127.46,127.39,127.41,2200.0,127.39,127.46,127.39,127.41,2200.0
2015-01-14 14:05:00,127.38,127.41,127.19,127.19,2500.0,127.38,127.41,127.19,127.19,2500.0
2015-01-14 14:10:00,127.27,127.62,127.27,127.53,3400.0,127.27,127.62,127.27,127.53,3400.0
2015-01-14 14:15:00,127.8,127.88,127.67,127.73,1100.0,127.8,127.88,127.67,127.73,1100.0
2015-01-14 14:20:00,127.8,127.8,127.67,127.67,1400.0,127.8,127.8,127.67,127.67,1400.0
2015-01-14 14:25:00,127.64,127.96,127.6,127.88,10800.0,127.64,127.96,127.6,127.88,10800.0
2015-01-14 14:30:00,127.91,128.18,127.88,128.05,12100.0,127.91,128.18,127.88,128.05,12100.0
2015-01-14 14:35:00,128.06,128.16,127.9,127.9,3200.0,128.06,128.16,127.9,127.9,3200.0
2015-01-14 14:40:00,127.87,127.98,127.67,127.89,2900.0,127.87,127.98,127.67,127.89,2900.0
2015-01-14 14:45:00,127.92,127.92,127.74,127.81,1400.0,127.92,127.92,127.74,127.81,1400.0
2015-01-14 14:50:00,127.71,127.71,127.46,127.55,1400.0,127.71,127.71,127.46,127.55,1400.0
2015-01-14 14:55:00,127.58,127.58,127.46,127.49,1100.0,127.58,127.58,127.46,127.49,1100.0
2015-01-14 15:00:00,127.55,127.79,127.52,127.79,13200.0,127.55,127.79,127.52,127.79,13200.0
2015-01-14 15:05:00,127.79,127.87,127.64,127.87,4900.0,127.79,127.87,127.64,127.87,4900.0
2015-01-14 15:10:00,127.89,128.19,127.87,128.17,1900.0,127.89,128.19,127.87,128.17,1900.0
2015-01-14 15:15:00,128.14,128.73,128.12,128.54,9100.0,128.14,128.73,128.12,128.54,9100.0
2015-01-14 15:20:00,128.7,128.78,128.5,128.71,2300.0,128.7,128.78,128.5,128.71,2300.0
2015-01-14 15:25:00,128.58,128.71,128.49,128.71,5100.0,128.58,128.71,128.49,128.71,5100.0
2015-01-14 15:30:00,128.65,128.8,128.49,128.56,6300.0,128.65,128.8,128.49,128.56,6300.0
2015-01-14 15:35:00,128.47,128.68,128.44,128.54,6200.0,128.47,128.68,128.44,128.54,6200.0
2015-01-14 15:40:00,128.55,128.76,128.49,128.52,5900.0,128.55,128.76,128.49,128.52,5900.0
2015-01-14 15:45:00,128.56,128.68,128.51,128.56,9100.0,128.56,128.68,128.51,128.56,9100.0
2015-01-14 15:50:00,128.6,128.76,128.6,128.72,11400.0,128.6,128.76,128.6,128.72,11400.0
2015-01-14 15:55:00,128.74,128.82,128.63,128.75,21500.0,128.74,128.82,128.63,128.75,21500.0
2015-01-15 09:30:00,131.81,131.81,130.48,130.49,8700.0,131.81,131.81,130.48,130.49,8700.0
2015-01-15 09:35:00,130.56,130.7,130.16,130.27,4300.0,130.56,130.7,130.16,130.27,4300.0
2015-01-15 09:40:00,130.49,130.91,130.23,130.36,7000.0,130.49,130.91,130.23,130.36,7000.0
2015-01-15 09:45:00,130.23,130.34,129.55,129.58,10000.0,130.23,130.34,129.55,129.58,10000.0
2015-01-15 09:50:00,129.53,129.87,129.1,129.36,16900.0,129.53,129.87,129.1,129.36,16900.0
2015-01-15 09:55:00,129.34,130.08,128.02,128.07,70700.0,129.34,130.08,128.02,128.07,70700.0
2015-01-15 10:00:00,128.09,129.07,128.0,129.07,6700.0,128.09,129.07,128.0,129.07,6700.0
2015-01-15 10:05:00,129.02,129.58,128.58,129.28,9600.0,129.02,129.58,128.58,129.28,9600.0
2015-01-15 10:10:00,129.34,129.35,128.85,129.29,10800.0,129.34,129.35,128.85,129.29,10800.0
2015-01-15 10:15:00,129.24,129.59,129.24,129.44,4000.0,129.24,129.59,129.24,129.44,4000.0
2015-01-15 10:20:00,129.44,129.53,129.14,129.14,3700.0,129.44,129.53,129.14,129.14,3700.0
2015-01-15 10:25:00,129.25,129.94,129.25,129.65,6500.0,129.25,129.94,129.25,129.65,6500.0
2015-01-15 10:30:00,129.71,129.99,129.63,129.93,5300.0,129.71,129.99,129.63,129.93,5300.0
2015-01-15 10:35:00,129.91,129.91,129.14,129.29,2500.0,129.91,129.91,129.14,129.29,2500.0
2015-01-15 10:40:00,129.14,129.15,128.8,128.8,1500.0,129.14,129.15,128.8,128.8,1500.0
2015-01-15 10:45:00,128.6,128.75,128.53,128.73,3700.0,128.6,128.75,128.53,128.73,3700.0
2015-01-15 10:50:00,128.74,129.13,128.69,129.13,2500.0,128.74,129.13,128.69,129.13,2500.0
2015-01-15 10:55:00,129.0,129.0,128.63,128.71,4800.0,129.0,129.0,128.63,128.71,4800.0
2015-01-15 11:00:00,128.72,128.92,128.72,128.81,3900.0,128.72,128.92,128.72,128.81,3900.0
2015-01-15 11:05:00,128.79,128.79,128.41,128.5,6700.0,128.79,128.79,128.41,128.5,6700.0
2015-01-15 11:10:00,128.56,128.92,128.56,128.92,6500.0,128.56,128.92,128.56,128.92,6500.0
2015-01-15 11:15:00,128.77,128.8,128.52,128.77,13800.0,128.77,128.8,128.52,128.77,13800.0
2015-01-15 11:20:00,128.75,128.76,128.18,128.3,13800.0,128.75,128.76,128.18,128.3,13800.0
2015-01-15 11:25:00,128.25,128.25,128.02,128.02,3600.0,128.25,128.25,128.02,128.02,3600.0
2015-01-15 11:30:00,128.0,128.14,127.75,128.06,8400.0,128.0,128.14,127.75,128.06,8400.0
2015-01-15 11:35:00,128.0,128.15,127.67,127.77,8500.0,128.0,128.15,127.67,127.77,8500.0
2015-01-15 11:40:00,127.78,127.99,127.77,127.99,10900.0,127.78,127.99,127.77,127.99,10900.0
2015-01-15 11:45:00,128.05,128.05,127.78,127.81,3200.0,128.05,128.05,127.78,127.81,3200.0
2015-01-15 11:50:00,127.79,127.84,127.5,127.55,8300.0,127.79,127.84,127.5,127.55,8300.0
2015-01-15 11:55:00,127.53,127.53,127.21,127.38,5800.0,127.53,127.53,127.21,127.38,5800.0
2015-01-15 12:00:00,127.42,127.86,127.42,127.56,2900.0,127.42,127.86,127.42,127.56,2900.0
2015-01-15 12:05:00,127.64,127.72,127.28,127.46,14800.0,127.64,127.72,127.28,127.46,14800.0
2015-01-15 12:10:00,127.45,127.53,127.3,127.3,3200.0,127.45,127.53,127.3,127.3,3200.0
2015-01-15 12:15:00,127.29,127.29,127.11,127.11,2000.0,127.29,127.29,127.11,127.11,2000.0
2015-01-15 12:20:00,127.11,127.31,127.07,127.29,3000.0,127.11,127.31,127.07,127.29,3000.0
2015-01-15 12:25:00,127.29,127.53,127.28,127.37,9000.0,127.29,127.53,127.28,127.37,9000.0
2015-01-15 12:30:00,127.38,127.41,127.33,127.41,1500.0,127.38,127.41,127.33,127.41,1500.0
2015-01-15 12:35:00,127.34,127.34,127.15,127.15,2000.0,127.34,127.34,127.15,127.15,2000.0
2015-01-15 12:40:00,127.2,127.25,127.14,127.15,5200.0,127.2,127.25,127.14,127.15,5200.0
2015-01-15 12:45:00,127.09,127.27,127.09,127.27,1700.0,127.09,127.27,127.09,127.27,1700.0
2015-01-15 12:50:00,127.28,127.5,127.2,127.5,1300.0,127.28,127.5,127.2,127.5,1300.0
2015-01-15 12:55:00,127.53,127.53,127.33,127.45,2800.0,127.53,127.53,127.33,127.45,2800.0
2015-01-15 13:00:00,127.37,127.6,127.28,127.6,2300.0,127.37,127.6,127.28,127.6,2300.0
2015-01-15 13:05:00,127.66,127.75,127.44,127.55,2700.0,127.66,127.75,127.44,127.55,2700.0
2015-01-15 13:10:00,127.71,128.0,127.67,127.9,4500.0,127.71,128.0,127.67,127.9,4500.0
2015-01-15 13:15:00,127.88,127.99,127.61,127.78,7900.0,127.88,127.99,127.61,127.78,7900.0
2015-01-15 13:20:00,127.79,127.82,127.45,127.52,4400.0,127.79,127.82,127.45,127.52,4400.0
2015-01-15 13:25:00,127.55,127.57,127.45,127.56,3600.0,127.55,127.57,127.45,127.56,3600.0
2015-01-15 13:30:00,127.57,127.57,127.28,127.31,8900.0,127.57,127.57,127.28,127.31,8900.0
2015-01-15 13:35:00,127.32,127.53,127.19,127.22,8600.0,127.32,127.53,127.19,127.22,8600.0
2015-01-15 13:40:00,127.28,127.32,127.21,127.29,2800.0,127.28,127.32,127.21,127.29,2800.0
2015-01-15 13:45:00,127.29,127.35,127.27,127.32,2200.0,127.29,127.35,127.27,127.32,2200.0
2015-01-15 13:50:00,127.37,127.88,127.36,127.88,1900.0,127.37,127.88,127.36,127.88,1900.0
2015-01-15 13:55:00,127.88,127.88,127.68,127.71,3500.0,127.88,127.88,127.68,127.71,3500.0
2015-01-15 14:00:00,127.67,127.77,127.52,127.72,3300.0,127.67,127.77,127.52,127.72,3300.0
2015-01-15 14:05:00,127.79,127.99,127.79,127.98,4300.0,127.79,127.99,127.79,127.98,4300.0
2015-01-15 14:10:00,127.98,127.98,127.64,127.8,7200.0,127.98,127.98,127.64,127.8,7200.0
2015-01-15 14:15:00,127.8,127.92,127.71,127.92,3100.0,127.8,127.92,127.71,127.92,3100.0
2015-01-15 14:20:00,127.8,127.85,127.64,127.64,1200.0,127.8,127.85,127.64,127.64,1200.0
2015-01-15 14:25:00,127.64,127.65,127.58,127.59,2300.0,127.64,127.65,127.58,127.59,2300.0
2015-01-15 14:30:00,127.56,127.69,127.47,127.69,4900.0,127.56,127.69,127.47,127.69,4900.0
2015-01-15 14:35:00,127.73,127.79,127.7,127.74,1900.0,127.73,127.79,127.7,127.74,1900.0
2015-01-15 14:40:00,127.73,127.79,127.69,127.76,5000.0,127.73,127.79,127.69,127.76,5000.0
2015-01-15 14:45:00,127.77,127.82,127.6,127.71,4500.0,127.77,127.82,127.6,127.71,4500.0
2015-01-15 14:50:00,127.63,127.7,127.61,127.64,14900.0,127.63,127.7,127.61,127.64,14900.0
2015-01-15 14:55:00,127.59,127.9,127.59,127.78,18100.0,127.59,127.9,127.59,127.78,18100.0
2015-01-15 15:00:00,127.77,127.8,127.52,127.54,3800.0,127.77,127.8,127.52,127.54,3800.0
2015-01-15 15:05:00,127.52,127.52,127.36,127.41,7500.0,127.52,127.52,127.36,127.41,7500.0
2015-01-15 15:10:00,127.42,127.42,127.12,127.17,12800.0,127.42,127.42,127.12,127.17,12800.0
2015-01-15 15:15:00,127.25,127.25,127.03,127.12,5200.0,127.25,127.25,127.03,127.12,5200.0
2015-01-15 15:20:00,127.11,127.11,126.94,126.99,2200.0,127.11,127.11,126.94,126.99,2200.0
2015-01-15 15:25:00,127.02,127.4,127.01,127.28,4200.0,127.02,127.4,127.01,127.28,4200.0
2015-01-15 15:30:00,127.28,127.55,127.17,127.45,4500.0,127.28,127.55,127.17,127.45,4500.0
2015-01-15 15:35:00,127.49,127.49,127.17,127.29,6200.0,127.49,127.49,127.17,127.29,6200.0
2015-01-15 15:40:00,127.29,127.46,127.12,127.38,6000.0,127.29,127.46,127.12,127.38,6000.0
2015-01-15 15:45:00,127.3,127.3,127.0,127.13,10800.0,127.3,127.3,127.0,127.13,10800.0
2015-01-15 15:50:00,127.11,127.28,126.99,127.04,25200.0,127.11,127.28,126.99,127.04,25200.0
2015-01-15 15:55:00,127.01,127.19,126.86,127.18,29500.0,127.01,127.19,126.86,127.18,29500.0
2015-01-16 09:30:00,126.75,127.41,126.61,127.41,5100.0,126.75,127.41,126.61,127.41,5100.0
2015-01-16 09:35:00,127.46,128.08,127.34,127.34,3800.0,127.46,128.08,127.34,127.34,3800.0
2015-01-16 09:40:00,127.26,127.32,126.89,127.06,8100.0,127.26,127.32,126.89,127.06,8100.0
2015-01-16 09:45:00,127.06,127.17,126.79,126.84,4000.0,127.06,127.17,126.79,126.84,4000.0
2015-01-16 09:50:00,126.93,127.19,126.86,126.93,6500.0,126.93,127.19,126.86,126.93,6500.0
2015-01-16 09:55:00,126.85,127.21,126.62,127.0,10200.0,126.85,127.21,126.62,127.0,10200.0
2015-01-16 10:00:00,127.14,127.4,126.85,127.31,11400.0,127.14,127.4,126.85,127.31,11400.0
2015-01-16 10:05:00,127.35,127.6,127.09,127.53,6700.0,127.35,127.6,127.09,127.53,6700.0
2015-01-16 10:10:00,127.52,127.65,127.23,127.3,8300.0,127.52,127.65,127.23,127.3,8300.0
2015-01-16 10:15:00,127.29,127.37,127.04,127.34,4900.0,127.29,127.37,127.04,127.34,4900.0
2015-01-16 10:20:00,127.37,127.58,127.28,127.58,2600.0,127.37,127.58,127.28,127.58,2600.0
2015-01-16 10:25:00,127.73,127.96,127.73,127.83,3200.0,127.73,127.96,127.73,127.83,3200.0
2015-01-16 10:30:00,127.83,127.96,127.71,127.77,2900.0,127.83,127.96,127.71,127.77,2900.0
2015-01-16 10:35:00,127.67,127.74,127.53,127.59,4500.0,127.67,127.74,127.53,127.59,4500.0
2015-01-16 10:40:00,127.6,128.25,127.59,128.25,17600.0,127.6,128.25,127.59,128.25,17600.0
2015-01-16 10:45:00,128.31,128.35,128.09,128.21,4400.0,128.31,128.35,128.09,128.21,4400.0
2015-01-16 10:50:00,128.29,128.38,128.07,128.38,2100.0,128.29,128.38,128.07,128.38,2100.0
2015-01-16 10:55:00,128.4,128.81,128.4,128.76,5500.0,128.4,128.81,128.4,128.76,5500.0
2015-01-16 11:00:00,128.86,129.01,128.77,128.92,4900.0,128.86,129.01,128.77,128.92,4900.0
2015-01-16 11:05:00,128.92,128.94,128.79,128.94,4300.0,128.92,128.94,128.79,128.94,4300.0
2015-01-16 11:10:00,128.94,128.95,128.59,128.86,4200.0,128.94,128.95,128.59,128.86,4200.0
2015-01-16 11:15:00,128.85,129.07,128.79,128.87,7600.0,128.85,129.07,128.79,128.87,7600.0
2015-01-16 11:20:00,128.86,128.89,128.69,128.74,3300.0,128.86,128.89,128.69,128.74,3300.0
2015-01-16 11:25:00,128.73,128.82,128.65,128.81,4200.0,128.73,128.82,128.65,128.81,4200.0
2015-01-16 11:30:00,128.77,129.05,128.77,128.92,3800.0,128.77,129.05,128.77,128.92,3800.0
2015-01-16 11:35:00,128.82,129.23,128.82,129.17,5400.0,128.82,129.23,128.82,129.17,5400.0
2015-01-16 11:40:00,129.23,129.34,129.07,129.07,2800.0,129.23,129.34,129.07,129.07,2800.0
2015-01-16 11:45:00,128.97,129.06,128.8,128.8,1700.0,128.97,129.06,128.8,128.8,1700.0
2015-01-16 11:50:00,128.8,129.07,128.74,129.07,8900.0,128.8,129.07,128.74,129.07,8900.0
2015-01-16 11:55:00,129.08,129.09,128.97,129.03,4100.0,129.08,129.09,128.97,129.03,4100.0
2015-01-16 12:00:00,128.98,129.16,128.8,129.03,7700.0,128.98,129.16,128.8,129.03,7700.0
2015-01-16 12:05:00,129.11,129.23,128.91,129.0,7300.0,129.11,129.23,128.91,129.0,7300.0
2015-01-16 12:10:00,128.99,129.17,128.92,129.02,1800.0,128.99,129.17,128.92,129.02,1800.0
2015-01-16 12:15:00,129.07,129.23,128.98,129.21,8300.0,129.07,129.23,128.98,129.21,8300.0
2015-01-16 12:20:00,129.17,129.26,129.13,129.2,1800.0,129.17,129.26,129.13,129.2,1800.0
2015-01-16 12:25:00,129.14,129.5,129.05,129.38,5400.0,129.14,129.5,129.05,129.38,5400.0
2015-01-16 12:30:00,129.25,129.28,129.18,129.18,6700.0,129.25,129.28,129.18,129.18,6700.0
2015-01-16 12:35:00,129.2,129.21,128.93,129.05,2600.0,129.2,129.21,128.93,129.05,2600.0
2015-01-16 12:40:00,129.07,129.27,129.0,129.27,1700.0,129.07,129.27,129.0,129.27,1700.0
2015-01-16 12:45:00,129.21,129.32,129.13,129.17,4900.0,129.21,129.32,129.13,129.17,4900.0
2015-01-16 12:50:00,129.17,129.54,129.15,129.48,9600.0,129.17,129.54,129.15,129.48,9600.0
2015-01-16 12:55:00,129.41,129.49,129.36,129.4,800.0,129.41,129.49,129.36,129.4,800.0
2015-01-16 13:00:00,129.32,129.46,129.32,129.41,3800.0,129.32,129.46,129.32,129.41,3800.0
2015-01-16 13:05:00,129.4,129.5,129.35,129.5,2400.0,129.4,129.5,129.35,129.5,2400.0
2015-01-16 13:10:00,129.48,129.48,129.46,129.46,300.0,129.48,129.48,129.46,129.46,300.0
2015-01-16 13:15:00,129.37,129.37,129.27,129.31,1500.0,129.37,129.37,129.27,129.31,1500.0
2015-01-16 13:20:00,129.21,129.25,129.1,129.24,2400.0,129.21,129.25,129.1,129.24,2400.0
2015-01-16 13:25:00,129.27,129.27,129.12,129.2,2800.0,129.27,129.27,129.12,129.2,2800.0
2015-01-16 13:30:00,129.27,129.31,129.26,129.28,700.0,129.27,129.31,129.26,129.28,700.0
2015-01-16 13:35:00,129.39,129.75,129.39,129.75,3900.0,129.39,129.75,129.39,129.75,3900.0
2015-01-16 13:40:00,129.67,129.95,129.59,129.87,5700.0,129.67,129.95,129.59,129.87,5700.0
2015-01-16 13:45:00,129.9,129.9,129.75,129.75,2400.0,129.9,129.9,129.75,129.75,2400.0
2015-01-16 13:50:00,129.74,129.79,129.69,129.69,800.0,129.74,129.79,129.69,129.69,800.0
2015-01-16 13:55:00,129.66,129.72,129.59,129.72,2300.0,129.66,129.72,129.59,129.72,2300.0
2015-01-16 14:00:00,129.69,129.81,129.61,129.68,1000.0,129.69,129.81,129.61,129.68,1000.0
2015-01-16 14:05:00,129.59,129.68,129.43,129.5,1700.0,129.59,129.68,129.43,129.5,1700.0
2015-01-16 14:10:00,129.45,129.45,129.3,129.34,1500.0,129.45,129.45,129.3,129.34,1500.0
2015-01-16 14:15:00,129.3,129.52,129.24,129.45,4700.0,129.3,129.52,129.24,129.45,4700.0
2015-01-16 14:20:00,129.45,129.45,129.4,129.42,600.0,129.45,129.45,129.4,129.42,600.0
2015-01-16 14:25:00,129.39,129.45,129.32,129.36,6300.0,129.39,129.45,129.32,129.36,6300.0
2015-01-16 14:30:00,129.38,129.4,129.22,129.27,2000.0,129.38,129.4,129.22,129.27,2000.0
2015-01-16 14:35:00,129.31,129.31,129.13,129.3,1300.0,129.31,129.31,129.13,129.3,1300.0
2015-01-16 14:40:00,129.29,129.3,129.22,129.23,2000.0,129.29,129.3,129.22,129.23,2000.0
2015-01-16 14:45:00,129.28,129.28,129.1,129.1,1300.0,129.28,129.28,129.1,129.1,1300.0
2015-01-16 14:50:00,129.09,129.14,129.02,129.12,6800.0,129.09,129.14,129.02,129.12,6800.0
2015-01-16 14:55:00,129.04,129.06,128.9,129.0,3000.0,129.04,129.06,128.9,129.0,3000.0
2015-01-16 15:00:00,128.92,128.95,128.81,128.81,3200.0,128.92,128.95,128.81,128.81,3200.0
2015-01-16 15:05:00,128.8,128.87,128.75,128.83,8000.0,128.8,128.87,128.75,128.83,8000.0
2015-01-16 15:10:00,128.75,128.89,128.74,128.88,3300.0,128.75,128.89,128.74,128.88,3300.0
2015-01-16 15:15:00,128.78,128.92,128.77,128.81,2200.0,128.78,128.92,128.77,128.81,2200.0
2015-01-16 15:20:00,128.8,128.9,128.8,128.87,7700.0,128.8,128.9,128.8,128.87,7700.0
2015-01-16 15:25:00,128.87,128.89,128.8,128.83,5200.0,128.87,128.89,128.8,128.83,5200.0
2015-01-16 15:30:00,128.83,128.93,128.8,128.83,6400.0,128.83,128.93,128.8,128.83,6400.0
2015-01-16 15:35:00,128.87,129.04,128.87,129.03,5900.0,128.87,129.04,128.87,129.03,5900.0
2015-01-16 15:40:00,129.06,129.27,128.99,129.27,8000.0,129.06,129.27,128.99,129.27,8000.0
2015-01-16 15:45:00,129.37,129.5,129.31,129.44,17700.0,129.37,129.5,129.31,129.44,17700.0
2015-01-16 15:50:00,129.44,129.73,129.44,129.72,18600.0,129.44,129.73,129.44,129.72,18600.0
2015-01-16 15:55:00,129.72,129.82,129.57,129.73,29300.0,129.72,129.82,129.57,129.73,29300.0
2015-01-20 09:30:00,130.39,130.69,130.05,130.3,9900.0,130.39,130.69,130.05,130.3,9900.0
2015-01-20 09:35:00,130.27,130.27,129.81,130.0,5100.0,130.27,130.27,129.81,130.0,5100.0
2015-01-20 09:40:00,129.9,130.5,129.9,130.26,13800.0,129.9,130.5,129.9,130.26,13800.0
2015-01-20 09:45:00,130.14,130.54,130.1,130.43,6500.0,130.14,130.54,130.1,130.43,6500.0
2015-01-20 09:50:00,130.25,130.34,129.82,129.84,2600.0,130.25,130.34,129.82,129.84,2600.0
2015-01-20 09:55:00,129.81,130.17,129.81,130.04,1000.0,129.81,130.17,129.81,130.04,1000.0
2015-01-20 10:00:00,130.07,130.07,129.53,129.53,3100.0,130.07,130.07,129.53,129.53,3100.0
2015-01-20 10:05:00,129.15,129.81,129.15,129.8,3300.0,129.15,129.81,129.15,129.8,3300.0
2015-01-20 10:10:00,129.8,129.87,129.58,129.78,2900.0,129.8,129.87,129.58,129.78,2900.0
2015-01-20 10:15:00,129.87,129.92,129.69,129.75,1700.0,129.87,129.92,129.69,129.75,1700.0
2015-01-20 10:20:00,129.59,129.7,129.51,129.51,3300.0,129.59,129.7,129.51,129.51,3300.0
2015-01-20 10:25:00,129.62,129.74,129.6,129.74,1500.0,129.62,129.74,129.6,129.74,1500.0
2015-01-20 10:30:00,129.64,129.69,129.51,129.51,2300.0,129.64,129.69,129.51,129.51,2300.0
2015-01-20 10:35:00,129.63,129.63,129.36,129.39,3900.0,129.63,129.63,129.36,129.39,3900.0
2015-01-20 10:40:00,129.35,129.35,129.13,129.17,3500.0,129.35,129.35,129.13,129.17,3500.0
2015-01-20 10:45:00,129.17,129.19,129.05,129.07,4100.0,129.17,129.19,129.05,129.07,4100.0
2015-01-20 10:50:00,129.08,129.15,128.92,129.03,6300.0,129.08,129.15,128.92,129.03,6300.0
2015-01-20 10:55:00,129.13,129.13,128.76,128.82,2200.0,129.13,129.13,128.76,128.82,2200.0
2015-01-20 11:00:00,128.82,128.97,128.67,128.67,1800.0,128.82,128.97,128.67,128.67,1800.0
2015-01-20 11:05:00,128.65,128.9,128.65,128.86,1900.0,128.65,128.9,128.65,128.86,1900.0
2015-01-20 11:10:00,128.88,128.89,128.71,128.71,1200.0,128.88,128.89,128.71,128.71,1200.0
2015-01-20 11:15:00,128.75,128.76,128.46,128.76,4200.0,128.75,128.76,128.46,128.76,4200.0
2015-01-20 11:20:00,128.71,128.83,128.49,128.49,2500.0,128.71,128.83,128.49,128.49,2500.0
2015-01-20 11:25:00,128.56,128.6,128.36,128.6,3000.0,128.56,128.6,128.36,128.6,3000.0
2015-01-20 11:30:00,128.6,128.73,128.47,128.49,2200.0,128.6,128.73,128.47,128.49,2200.0
2015-01-20 11:35:00,128.47,128.61,128.47,128.58,1200.0,128.47,128.61,128.47,128.58,1200.0
2015-01-20 11:40:00,128.56,128.56,128.3,128.38,3900.0,128.56,128.56,128.3,128.38,3900.0
2015-01-20 11:45:00,128.37,128.37,127.89,127.99,2200.0,128.37,128.37,127.89,127.99,2200.0
2015-01-20 11:50:00,127.92,128.14,127.92,128.14,1400.0,127.92,128.14,127.92,128.14,1400.0
2015-01-20 11:55:00,128.09,128.33,128.09,128.25,3500.0,128.09,128.33,128.09,128.25,3500.0
2015-01-20 12:00:00,128.25,128.31,128.02,128.03,8300.0,128.25,128.31,128.02,128.03,8300.0
2015-01-20 12:05:00,128.0,128.32,127.95,128.32,3000.0,128.0,128.32,127.95,128.32,3000.0
2015-01-20 12:10:00,128.28,128.28,128.1,128.25,2300.0,128.28,128.28,128.1,128.25,2300.0
2015-01-20 12:15:00,128.23,128.23,128.07,128.12,3400.0,128.23,128.23,128.07,128.12,3400.0
2015-01-20 12:20:00,128.08,128.13,127.99,128.13,7200.0,128.08,128.13,127.99,128.13,7200.0
2015-01-20 12:25:00,128.09,128.27,128.08,128.19,2100.0,128.09,128.27,128.08,128.19,2100.0
2015-01-20 12:30:00,128.15,128.19,128.07,128.13,1700.0,128.15,128.19,128.07,128.13,1700.0
2015-01-20 12:35:00,128.1,128.1,127.88,127.97,1200.0,128.1,128.1,127.88,127.97,1200.0
2015-01-20 12:40:00,127.91,127.97,127.91,127.97,400.0,127.91,127.97,127.91,127.97,400.0
2015-01-20 12:45:00,127.97,128.43,127.97,128.28,11700.0,127.97,128.43,127.97,128.28,11700.0
2015-01-20 12:50:00,128.31,128.54,128.29,128.45,9500.0,128.31,128.54,128.29,128.45,9500.0
2015-01-20 12:55:00,128.55,128.56,128.44,128.48,2700.0,128.55,128.56,128.44,128.48,2700.0
2015-01-20 13:00:00,128.46,128.59,128.4,128.53,1300.0,128.46,128.59,128.4,128.53,1300.0
2015-01-20 13:05:00,128.54,128.6,128.06,128.06,5700.0,128.54,128.6,128.06,128.06,5700.0
2015-01-20 13:10:00,128.11,128.28,128.09,128.28,2600.0,128.11,128.28,128.09,128.28,2600.0
2015-01-20 13:15:00,128.19,128.19,127.98,128.04,3400.0,128.19,128.19,127.98,128.04,3400.0
2015-01-20 13:20:00,128.05,128.43,128.04,128.38,2200.0,128.05,128.43,128.04,128.38,2200.0
2015-01-20 13:25:00,128.3,128.3,128.06,128.06,2500.0,128.3,128.3,128.06,128.06,2500.0
2015-01-20 13:30:00,128.1,128.14,127.88,127.88,13300.0,128.1,128.14,127.88,127.88,13300.0
2015-01-20 13:35:00,127.88,127.92,127.86,127.87,1100.0,127.88,127.92,127.86,127.87,1100.0
2015-01-20 13:40:00,127.82,128.2,127.79,127.96,5300.0,127.82,128.2,127.79,127.96,5300.0
2015-01-20 13:45:00,128.0,128.14,128.0,128.06,3000.0,128.0,128.14,128.0,128.06,3000.0
2015-01-20 13:50:00,128.1,128.1,127.92,127.97,4000.0,128.1,128.1,127.92,127.97,4000.0
2015-01-20 13:55:00,127.95,128.0,127.95,127.98,500.0,127.95,128.0,127.95,127.98,500.0
2015-01-20 14:00:00,127.9,128.2,127.9,128.2,2000.0,127.9,128.2,127.9,128.2,2000.0
2015-01-20 14:05:00,128.18,128.38,128.18,128.38,4700.0,128.18,128.38,128.18,128.38,4700.0
2015-01-20 14:10:00,128.36,128.42,128.23,128.4,4400.0,128.36,128.42,128.23,128.4,4400.0
2015-01-20 14:15:00,128.4,128.4,128.25,128.3,1700.0,128.4,128.4,128.25,128.3,1700.0
2015-01-20 14:20:00,128.29,128.3,128.24,128.24,900.0,128.29,128.3,128.24,128.24,900.0
2015-01-20 14:25:00,128.24,128.35,128.15,128.16,14300.0,128.24,128.35,128.15,128.16,14300.0
2015-01-20 14:30:00,128.26,128.29,128.12,128.2,6700.0,128.26,128.29,128.12,128.2,6700.0
2015-01-20 14:35:00,128.15,128.21,128.02,128.04,3700.0,128.15,128.21,128.02,128.04,3700.0
2015-01-20 14:40:00,128.03,128.21,127.91,128.17,7300.0,128.03,128.21,127.91,128.17,7300.0
2015-01-20 14:45:00,128.15,128.32,128.06,128.2,18700.0,128.15,128.32,128.06,128.2,18700.0
2015-01-20 14:50:00,128.22,128.3,127.97,127.97,9700.0,128.22,128.3,127.97,127.97,9700.0
2015-01-20 14:55:00,127.94,127.96,127.77,127.77,3600.0,127.94,127.96,127.77,127.77,3600.0
2015-01-20 15:00:00,127.79,127.79,127.6,127.66,4300.0,127.79,127.79,127.6,127.66,4300.0
2015-01-20 15:05:00,127.64,127.68,127.5,127.52,6300.0,127.64,127.68,127.5,127.52,6300.0
2015-01-20 15:10:00,127.51,127.53,127.32,127.47,6300.0,127.51,127.53,127.32,127.47,6300.0
2015-01-20 15:15:00,127.46,127.78,127.33,127.78,6700.0,127.46,127.78,127.33,127.78,6700.0
2015-01-20 15:20:00,127.79,127.82,127.37,127.37,6700.0,127.79,127.82,127.37,127.37,6700.0
2015-01-20 15:25:00,127.46,127.49,127.1,127.16,8800.0,127.46,127.49,127.1,127.16,8800.0
2015-01-20 15:30:00,127.15,127.27,127.1,127.27,5500.0,127.15,127.27,127.1,127.27,5500.0
2015-01-20 15:35:00,127.36,127.49,127.36,127.4,5800.0,127.36,127.49,127.36,127.4,5800.0
2015-01-20 15:40:00,127.41,127.61,127.41,127.44,3700.0,127.41,127.61,127.41,127.44,3700.0
2015-01-20 15:45:00,127.48,127.49,127.2,127.21,9400.0,127.48,127.49,127.2,127.21,9400.0
2015-01-20 15:50:00,127.19,127.19,126.95,126.95,13100.0,127.19,127.19,126.95,126.95,13100.0
2015-01-20 15:55:00,126.99,127.25,126.99,127.12,17200.0,126.99,127.25,126.99,127.12,17200.0
2015-01-21 09:30:00,127.09,127.61,126.6,127.61,3700.0,127.09,127.61,126.6,127.61,3700.0
2015-01-21 09:35:00,127.31,127.7,126.65,127.14,3500.0,127.31,127.7,126.65,127.14,3500.0
2015-01-21 09:40:00,127.32,127.78,127.32,127.58,3700.0,127.32,127.78,127.32,127.58,3700.0
2015-01-21 09:45:00,127.67,128.21,127.66,127.82,7000.0,127.67,128.21,127.66,127.82,7000.0
2015-01-21 09:50:00,127.81,128.19,127.67,128.0,1600.0,127.81,128.19,127.67,128.0,1600.0
2015-01-21 09:55:00,127.96,128.52,127.8,127.92,4600.0,127.96,128.52,127.8,127.92,4600.0
2015-01-21 10:00:00,127.93,128.18,127.69,127.69,3000.0,127.93,128.18,127.69,127.69,3000.0
2015-01-21 10:05:00,127.57,128.0,127.56,127.56,4800.0,127.57,128.0,127.56,127.56,4800.0
2015-01-21 10:10:00,127.49,127.62,127.42,127.6,1500.0,127.49,127.62,127.42,127.6,1500.0
2015-01-21 10:15:00,127.59,127.62,127.43,127.43,900.0,127.59,127.62,127.43,127.43,900.0
2015-01-21 10:20:00,127.54,127.54,127.31,127.44,600.0,127.54,127.54,127.31,127.44,600.0
2015-01-21 10:25:00,127.47,127.53,127.47,127.47,600.0,127.47,127.53,127.47,127.47,600.0
2015-01-21 10:30:00,127.69,127.75,127.66,127.66,2000.0,127.69,127.75,127.66,127.66,2000.0
2015-01-21 10:35:00,127.68,127.68,127.34,127.44,3000.0,127.68,127.68,127.34,127.44,3000.0
2015-01-21 10:40:00,127.4,127.58,127.36,127.49,1200.0,127.4,127.58,127.36,127.49,1200.0
2015-01-21 10:45:00,127.45,127.86,127.44,127.81,7300.0,127.45,127.86,127.44,127.81,7300.0
2015-01-21 10:50:00,127.94,128.07,127.85,128.0,3400.0,127.94,128.07,127.85,128.0,3400.0
2015-01-21 10:55:00,127.97,128.06,127.95,128.03,6700.0,127.97,128.06,127.95,128.03,6700.0
2015-01-21 11:00:00,128.0,128.01,127.76,127.76,3800.0,128.0,128.01,127.76,127.76,3800.0
2015-01-21 11:05:00,127.89,127.92,127.77,127.77,1300.0,127.89,127.92,127.77,127.77,1300.0
2015-01-21 11:10:00,127.86,128.13,127.86,128.04,700.0,127.86,128.13,127.86,128.04,700.0
2015-01-21 11:15:00,128.07,128.13,127.72,127.82,6500.0,128.07,128.13,127.72,127.82,6500.0
2015-01-21 11:20:00,127.77,127.94,127.72,127.94,1500.0,127.77,127.94,127.72,127.94,1500.0
2015-01-21 11:25:00,127.83,128.13,127.81,128.06,3000.0,127.83,128.13,127.81,128.06,3000.0
2015-01-21 11:30:00,128.23,128.26,128.15,128.15,1600.0,128.23,128.26,128.15,128.15,1600.0
2015-01-21 11:35:00,128.12,128.12,127.94,127.96,1400.0,128.12,128.12,127.94,127.96,1400.0
2015-01-21 11:40:00,127.85,127.93,127.78,127.92,9900.0,127.85,127.93,127.78,127.92,9900.0
2015-01-21 11:45:00,127.86,128.14,127.81,128.14,8900.0,127.86,128.14,127.81,128.14,8900.0
2015-01-21 11:50:00,128.21,128.24,128.17,128.24,1300.0,128.21,128.24,128.17,128.24,1300.0
2015-01-21 11:55:00,128.2,128.21,128.15,128.15,1200.0,128.2,128.21,128.15,128.15,1200.0
2015-01-21 12:00:00,128.15,128.23,128.13,128.13,1200.0,128.15,128.23,128.13,128.13,1200.0
2015-01-21 12:05:00,128.18,128.38,128.18,128.19,4000.0,128.18,128.38,128.18,128.19,4000.0
2015-01-21 12:10:00,128.26,128.44,128.26,128.38,1000.0,128.26,128.44,128.26,128.38,1000.0
2015-01-21 12:15:00,128.5,128.53,128.41,128.41,800.0,128.5,128.53,128.41,128.41,800.0
2015-01-21 12:20:00,128.34,128.48,128.34,128.48,600.0,128.34,128.48,128.34,128.48,600.0
2015-01-21 12:25:00,128.54,128.66,128.5,128.61,1700.0,128.54,128.66,128.5,128.61,1700.0
2015-01-21 12:30:00,128.63,128.67,128.3,128.39,1900.0,128.63,128.67,128.3,128.39,1900.0
2015-01-21 12:35:00,128.24,128.3,128.24,128.3,800.0,128.24,128.3,128.24,128.3,800.0
2015-01-21 12:40:00,128.33,128.52,128.33,128.47,1300.0,128.33,128.52,128.33,128.47,1300.0
2015-01-21 12:45:00,128.57,128.57,128.4,128.46,8000.0,128.57,128.57,128.4,128.46,8000.0
2015-01-21 12:50:00,128.45,128.46,128.06,128.07,8900.0,128.45,128.46,128.06,128.07,8900.0
2015-01-21 12:55:00,128.18,128.18,128.06,128.06,300.0,128.18,128.18,128.06,128.06,300.0
2015-01-21 13:00:00,128.11,128.29,128.11,128.29,900.0,128.11,128.29,128.11,128.29,900.0
2015-01-21 13:05:00,128.38,128.38,128.13,128.23,900.0,128.38,128.38,128.13,128.23,900.0
2015-01-21 13:10:00,128.32,128.32,128.11,128.28,1100.0,128.32,128.32,128.11,128.28,1100.0
2015-01-21 13:15:00,128.35,128.35,128.28,128.28,300.0,128.35,128.35,128.28,128.28,300.0
2015-01-21 13:20:00,128.39,128.43,128.23,128.23,1800.0,128.39,128.43,128.23,128.23,1800.0
2015-01-21 13:25:00,128.33,128.33,128.14,128.22,7600.0,128.33,128.33,128.14,128.22,7600.0
2015-01-21 13:30:00,128.17,128.22,128.1,128.1,7800.0,128.17,128.22,128.1,128.1,7800.0
2015-01-21 13:35:00,128.07,128.11,128.01,128.11,1200.0,128.07,128.11,128.01,128.11,1200.0
2015-01-21 13:40:00,128.09,128.16,128.07,128.15,700.0,128.09,128.16,128.07,128.15,700.0
2015-01-21 13:45:00,128.26,128.26,128.12,128.12,1200.0,128.26,128.26,128.12,128.12,1200.0
2015-01-21 13:50:00,128.24,128.26,128.12,128.22,6700.0,128.24,128.26,128.12,128.22,6700.0
2015-01-21 13:55:00,128.21,128.27,128.12,128.12,2700.0,128.21,128.27,128.12,128.12,2700.0
2015-01-21 14:00:00,128.11,128.11,127.84,128.0,3300.0,128.11,128.11,127.84,128.0,3300.0
2015-01-21 14:05:00,128.06,128.1,128.02,128.09,500.0,128.06,128.1,128.02,128.09,500.0
2015-01-21 14:10:00,128.03,128.03,127.85,127.99,4600.0,128.03,128.03,127.85,127.99,4600.0
2015-01-21 14:15:00,128.16,128.22,128.04,128.04,700.0,128.16,128.22,128.04,128.04,700.0
2015-01-21 14:20:00,128.03,128.11,128.01,128.05,1200.0,128.03,128.11,128.01,128.05,1200.0
2015-01-21 14:25:00,128.12,128.12,127.92,127.94,500.0,128.12,128.12,127.92,127.94,500.0
2015-01-21 14:30:00,128.0,128.11,127.94,128.05,4000.0,128.0,128.11,127.94,128.05,4000.0
2015-01-21 14:35:00,128.11,128.11,127.92,127.92,700.0,128.11,128.11,127.92,127.92,700.0
2015-01-21 14:40:00,127.96,128.16,127.88,128.16,1900.0,127.96,128.16,127.88,128.16,1900.0
2015-01-21 14:45:00,128.09,128.28,128.09,128.17,4200.0,128.09,128.28,128.09,128.17,4200.0
2015-01-21 14:50:00,128.26,128.32,128.23,128.29,1400.0,128.26,128.32,128.23,128.29,1400.0
2015-01-21 14:55:00,128.28,128.57,128.27,128.5,1900.0,128.28,128.57,128.27,128.5,1900.0
2015-01-21 15:00:00,128.54,128.54,128.31,128.43,2300.0,128.54,128.54,128.31,128.43,2300.0
2015-01-21 15:05:00,128.44,128.47,128.1,128.1,2000.0,128.44,128.47,128.1,128.1,2000.0
2015-01-21 15:10:00,128.1,128.19,127.95,128.19,3300.0,128.1,128.19,127.95,128.19,3300.0
2015-01-21 15:15:00,128.06,128.25,127.99,128.25,10600.0,128.06,128.25,127.99,128.25,10600.0
2015-01-21 15:20:00,128.3,128.3,128.18,128.19,4100.0,128.3,128.3,128.18,128.19,4100.0
2015-01-21 15:25:00,128.22,128.33,128.19,128.29,6300.0,128.22,128.33,128.19,128.29,6300.0
2015-01-21 15:30:00,128.26,128.37,128.23,128.28,5000.0,128.26,128.37,128.23,128.28,5000.0
2015-01-21 15:35:00,128.22,128.41,128.19,128.39,6200.0,128.22,128.41,128.19,128.39,6200.0
2015-01-21 15:40:00,128.45,128.47,128.25,128.29,3700.0,128.45,128.47,128.25,128.29,3700.0
2015-01-21 15:45:00,128.34,128.42,128.33,128.38,6300.0,128.34,128.42,128.33,128.38,6300.0
2015-01-21 15:50:00,128.4,128.43,128.28,128.28,9700.0,128.4,128.43,128.28,128.28,9700.0
2015-01-21 15:55:00,128.27,128.45,128.27,128.36,7600.0,128.27,128.45,128.27,128.36,7600.0
2015-01-22 09:30:00,128.9,129.99,128.88,129.2,4700.0,128.9,129.99,128.88,129.2,4700.0
2015-01-22 09:35:00,129.0,129.01,128.22,128.22,2500.0,129.0,129.01,128.22,128.22,2500.0
2015-01-22 09:40:00,128.04,128.04,127.56,127.88,2400.0,128.04,128.04,127.56,127.88,2400.0
2015-01-22 09:45:00,128.16,128.16,127.5,127.6,3800.0,128.16,128.16,127.5,127.6,3800.0
2015-01-22 09:50:00,127.7,128.57,127.7,128.23,3900.0,127.7,128.57,127.7,128.23,3900.0
2015-01-22 09:55:00,128.3,128.8,128.29,128.8,2400.0,128.3,128.8,128.29,128.8,2400.0
2015-01-22 10:00:00,128.8,129.59,128.8,129.37,12600.0,128.8,129.59,128.8,129.37,12600.0
2015-01-22 10:05:00,129.43,129.7,129.42,129.68,4100.0,129.43,129.7,129.42,129.68,4100.0
2015-01-22 10:10:00,129.59,129.94,129.53,129.92,3500.0,129.59,129.94,129.53,129.92,3500.0
2015-01-22 10:15:00,129.88,130.41,129.84,130.34,7900.0,129.88,130.41,129.84,130.34,7900.0
2015-01-22 10:20:00,130.43,130.95,130.43,130.5,5200.0,130.43,130.95,130.43,130.5,5200.0
2015-01-22 10:25:00,130.42,130.48,130.22,130.48,6500.0,130.42,130.48,130.22,130.48,6500.0
2015-01-22 10:30:00,130.53,130.75,130.31,130.66,6800.0,130.53,130.75,130.31,130.66,6800.0
2015-01-22 10:35:00,130.52,130.74,130.46,130.61,9300.0,130.52,130.74,130.46,130.61,9300.0
2015-01-22 10:40:00,130.64,130.7,130.54,130.55,2800.0,130.64,130.7,130.54,130.55,2800.0
2015-01-22 10:45:00,130.42,131.01,130.41,131.0,17400.0,130.42,131.01,130.41,131.0,17400.0
2015-01-22 10:50:00,131.09,131.21,130.96,131.21,4300.0,131.09,131.21,130.96,131.21,4300.0
2015-01-22 10:55:00,131.21,131.4,131.15,131.23,6200.0,131.21,131.4,131.15,131.23,6200.0
2015-01-22 11:00:00,131.34,131.36,131.21,131.32,1000.0,131.34,131.36,131.21,131.32,1000.0
2015-01-22 11:05:00,131.31,131.34,130.72,130.73,8400.0,131.31,131.34,130.72,130.73,8400.0
2015-01-22 11:10:00,130.72,130.72,130.37,130.49,2500.0,130.72,130.72,130.37,130.49,2500.0
2015-01-22 11:15:00,130.51,130.53,130.16,130.53,4400.0,130.51,130.53,130.16,130.53,4400.0
2015-01-22 11:20:00,130.6,130.6,130.29,130.58,2100.0,130.6,130.6,130.29,130.58,2100.0
2015-01-22 11:25:00,130.5,130.54,130.24,130.31,3900.0,130.5,130.54,130.24,130.31,3900.0
2015-01-22 11:30:00,130.32,130.67,130.18,130.4,7000.0,130.32,130.67,130.18,130.4,7000.0
2015-01-22 11:35:00,130.33,130.51,130.33,130.36,2500.0,130.33,130.51,130.33,130.36,2500.0
2015-01-22 11:40:00,130.39,130.41,130.23,130.34,900.0,130.39,130.41,130.23,130.34,900.0
2015-01-22 11:45:00,130.34,130.34,130.03,130.04,1900.0,130.34,130.34,130.03,130.04,1900.0
2015-01-22 11:50:00,130.04,130.13,129.85,130.13,7000.0,130.04,130.13,129.85,130.13,7000.0
2015-01-22 11:55:00,130.1,130.38,130.1,130.38,1000.0,130.1,130.38,130.1,130.38,1000.0
2015-01-22 12:00:00,130.42,130.42,130.26,130.27,2400.0,130.42,130.42,130.26,130.27,2400.0
2015-01-22 12:05:00,130.27,130.43,130.18,130.23,2200.0,130.27,130.43,130.18,130.23,2200.0
2015-01-22 12:10:00,130.12,130.24,129.97,130.24,1900.0,130.12,130.24,129.97,130.24,1900.0
2015-01-22 12:15:00,130.22,130.29,130.07,130.24,1500.0,130.22,130.29,130.07,130.24,1500.0
2015-01-22 12:20:00,130.39,130.55,130.39,130.5,600.0,130.39,130.55,130.39,130.5,600.0
2015-01-22 12:25:00,130.59,130.66,130.54,130.66,1200.0,130.59,130.66,130.54,130.66,1200.0
2015-01-22 12:30:00,130.63,130.63,130.34,130.34,1400.0,130.63,130.63,130.34,130.34,1400.0
2015-01-22 12:35:00,130.29,130.29,130.06,130.22,4600.0,130.29,130.29,130.06,130.22,4600.0
2015-01-22 12:40:00,130.19,130.26,130.09,130.26,2500.0,130.19,130.26,130.09,130.26,2500.0
2015-01-22 12:45:00,130.15,130.34,130.14,130.34,900.0,130.15,130.34,130.14,130.34,900.0
2015-01-22 12:50:00,130.36,130.67,130.3,130.44,7600.0,130.36,130.67,130.3,130.44,7600.0
2015-01-22 12:55:00,130.41,130.68,130.37,130.68,1400.0,130.41,130.68,130.37,130.68,1400.0
2015-01-22 13:00:00,130.65,130.83,130.57,130.83,2000.0,130.65,130.83,130.57,130.83,2000.0
2015-01-22 13:05:00,130.9,130.9,130.64,130.68,2500.0,130.9,130.9,130.64,130.68,2500.0
2015-01-22 13:10:00,130.72,130.77,130.67,130.76,3000.0,130.72,130.77,130.67,130.76,3000.0
2015-01-22 13:15:00,130.69,130.71,130.66,130.67,1200.0,130.69,130.71,130.66,130.67,1200.0
2015-01-22 13:20:00,130.58,130.76,130.54,130.76,1000.0,130.58,130.76,130.54,130.76,1000.0
2015-01-22 13:25:00,130.72,130.72,130.54,130.6,2500.0,130.72,130.72,130.54,130.6,2500.0
2015-01-22 13:30:00,130.6,131.08,130.6,130.97,5100.0,130.6,131.08,130.6,130.97,5100.0
2015-01-22 13:35:00,130.98,131.36,130.98,131.35,12000.0,130.98,131.36,130.98,131.35,12000.0
2015-01-22 13:40:00,131.37,131.67,131.37,131.67,9300.0,131.37,131.67,131.37,131.67,9300.0
2015-01-22 13:45:00,131.66,131.66,131.23,131.57,6700.0,131.66,131.66,131.23,131.57,6700.0
2015-01-22 13:50:00,131.57,131.64,131.53,131.58,2700.0,131.57,131.64,131.53,131.58,2700.0
2015-01-22 13:55:00,131.58,131.94,131.55,131.8,15600.0,131.58,131.94,131.55,131.8,15600.0
2015-01-22 14:00:00,131.8,132.21,131.77,131.87,12800.0,131.8,132.21,131.77,131.87,12800.0
2015-01-22 14:05:00,131.79,132.02,131.74,132.02,3800.0,131.79,132.02,131.74,132.02,3800.0
2015-01-22 14:10:00,132.0,132.22,131.85,132.21,3200.0,132.0,132.22,131.85,132.21,3200.0
2015-01-22 14:15:00,132.21,132.39,132.02,132.17,10500.0,132.21,132.39,132.02,132.17,10500.0
2015-01-22 14:20:00,132.2,132.3,132.05,132.09,17400.0,132.2,132.3,132.05,132.09,17400.0
2015-01-22 14:25:00,132.11,132.43,132.07,132.25,21900.0,132.11,132.43,132.07,132.25,21900.0
2015-01-22 14:30:00,132.25,132.35,132.06,132.15,5200.0,132.25,132.35,132.06,132.15,5200.0
2015-01-22 14:35:00,132.05,132.14,131.83,131.83,11000.0,132.05,132.14,131.83,131.83,11000.0
2015-01-22 14:40:00,131.77,131.83,131.59,131.82,16800.0,131.77,131.83,131.59,131.82,16800.0
2015-01-22 14:45:00,131.75,131.85,131.75,131.76,6000.0,131.75,131.85,131.75,131.76,6000.0
2015-01-22 14:50:00,131.73,131.98,131.73,131.93,6500.0,131.73,131.98,131.73,131.93,6500.0
2015-01-22 14:55:00,131.96,132.02,131.79,131.92,4100.0,131.96,132.02,131.79,131.92,4100.0
2015-01-22 15:00:00,131.92,132.18,131.9,132.16,9300.0,131.92,132.18,131.9,132.16,9300.0
2015-01-22 15:05:00,132.12,132.18,132.06,132.18,2800.0,132.12,132.18,132.06,132.18,2800.0
2015-01-22 15:10:00,132.19,132.31,132.11,132.19,6600.0,132.19,132.31,132.11,132.19,6600.0
2015-01-22 15:15:00,132.21,132.35,132.17,132.17,8100.0,132.21,132.35,132.17,132.17,8100.0
2015-01-22 15:20:00,132.21,132.21,132.0,132.0,6100.0,132.21,132.21,132.0,132.0,6100.0
2015-01-22 15:25:00,132.02,132.13,131.98,132.13,8200.0,132.02,132.13,131.98,132.13,8200.0
2015-01-22 15:30:00,132.15,132.18,132.04,132.12,8000.0,132.15,132.18,132.04,132.12,8000.0
2015-01-22 15:35:00,132.12,132.17,132.07,132.17,9100.0,132.12,132.17,132.07,132.17,9100.0
2015-01-22 15:40:00,132.15,132.17,132.05,132.1,9800.0,132.15,132.17,132.05,132.1,9800.0
2015-01-22 15:45:00,132.08,132.17,132.0,132.08,21800.0,132.08,132.17,132.0,132.08,21800.0
2015-01-22 15:50:00,132.07,132.39,132.07,132.37,26500.0,132.07,132.39,132.07,132.37,26500.0
2015-01-22 15:55:00,132.37,132.63,132.26,132.56,45300.0,132.37,132.63,132.26,132.56,45300.0
2015-01-23 09:30:00,133.14,134.33,132.5,133.9,37700.0,133.14,134.33,132.5,133.9,37700.0
2015-01-23 09:35:00,133.96,135.95,133.95,135.47,51800.0,133.96,135.95,133.95,135.47,51800.0
2015-01-23 09:40:00,135.26,135.68,135.14,135.63,27200.0,135.26,135.68,135.14,135.63,27200.0
2015-01-23 09:45:00,135.59,136.39,135.1,135.37,54100.0,135.59,136.39,135.1,135.37,54100.0
2015-01-23 09:50:00,135.37,135.93,135.01,135.85,15700.0,135.37,135.93,135.01,135.85,15700.0
2015-01-23 09:55:00,135.72,136.17,135.69,135.85,17900.0,135.72,136.17,135.69,135.85,17900.0
2015-01-23 10:00:00,135.83,135.91,135.58,135.74,36300.0,135.83,135.91,135.58,135.74,36300.0
2015-01-23 10:05:00,135.75,135.99,135.6,135.64,14800.0,135.75,135.99,135.6,135.64,14800.0
2015-01-23 10:10:00,135.71,135.96,135.35,135.38,17800.0,135.71,135.96,135.35,135.38,17800.0
2015-01-23 10:15:00,135.43,135.52,135.25,135.39,14100.0,135.43,135.52,135.25,135.39,14100.0
2015-01-23 10:20:00,135.5,135.83,135.37,135.76,10000.0,135.5,135.83,135.37,135.76,10000.0
2015-01-23 10:25:00,135.7,136.15,135.65,135.84,14700.0,135.7,136.15,135.65,135.84,14700.0
2015-01-23 10:30:00,135.87,135.88,135.37,135.48,13000.0,135.87,135.88,135.37,135.48,13000.0
2015-01-23 10:35:00,135.54,135.8,135.47,135.64,11900.0,135.54,135.8,135.47,135.64,11900.0
2015-01-23 10:40:00,135.64,135.65,135.26,135.26,13100.0,135.64,135.65,135.26,135.26,13100.0
2015-01-23 10:45:00,135.29,135.5,135.25,135.41,8000.0,135.29,135.5,135.25,135.41,8000.0
2015-01-23 10:50:00,135.47,136.25,135.46,136.03,9500.0,135.47,136.25,135.46,136.03,9500.0
2015-01-23 10:55:00,136.19,136.49,136.07,136.21,8200.0,136.19,136.49,136.07,136.21,8200.0
2015-01-23 11:00:00,136.31,136.38,136.11,136.19,8600.0,136.31,136.38,136.11,136.19,8600.0
2015-01-23 11:05:00,136.16,136.19,135.9,135.91,4200.0,136.16,136.19,135.9,135.91,4200.0
2015-01-23 11:10:00,135.85,136.06,135.85,136.06,3100.0,135.85,136.06,135.85,136.06,3100.0
2015-01-23 11:15:00,136.12,136.38,136.11,136.17,9100.0,136.12,136.38,136.11,136.17,9100.0
2015-01-23 11:20:00,136.12,136.18,136.01,136.13,18600.0,136.12,136.18,136.01,136.13,18600.0
2015-01-23 11:25:00,136.16,136.45,136.11,136.37,16200.0,136.16,136.45,136.11,136.37,16200.0
2015-01-23 11:30:00,136.31,136.7,136.2,136.55,14600.0,136.31,136.7,136.2,136.55,14600.0
2015-01-23 11:35:00,136.6,136.86,136.46,136.8,21500.0,136.6,136.86,136.46,136.8,21500.0
2015-01-23 11:40:00,136.92,136.94,136.7,136.94,12000.0,136.92,136.94,136.7,136.94,12000.0
2015-01-23 11:45:00,136.88,137.19,136.85,137.19,14600.0,136.88,137.19,136.85,137.19,14600.0
2015-01-23 11:50:00,137.25,137.33,136.89,136.95,11300.0,137.25,137.33,136.89,136.95,11300.0
2015-01-23 11:55:00,137.03,137.16,136.87,137.04,4200.0,137.03,137.16,136.87,137.04,4200.0
2015-01-23 12:00:00,136.99,137.0,136.6,136.62,5600.0,136.99,137.0,136.6,136.62,5600.0
2015-01-23 12:05:00,136.7,136.86,136.59,136.66,6700.0,136.7,136.86,136.59,136.66,6700.0
2015-01-23 12:10:00,136.67,136.95,136.61,136.77,7400.0,136.67,136.95,136.61,136.77,7400.0
2015-01-23 12:15:00,136.77,136.98,136.1,136.21,13100.0,136.77,136.98,136.1,136.21,13100.0
2015-01-23 12:20:00,136.16,136.58,136.04,136.43,36900.0,136.16,136.58,136.04,136.43,36900.0
2015-01-23 12:25:00,136.53,136.93,136.5,136.81,7800.0,136.53,136.93,136.5,136.81,7800.0
2015-01-23 12:30:00,136.84,136.84,136.2,136.25,11900.0,136.84,136.84,136.2,136.25,11900.0
2015-01-23 12:35:00,136.23,136.27,136.17,136.25,5800.0,136.23,136.27,136.17,136.25,5800.0
2015-01-23 12:40:00,136.27,136.33,136.18,136.19,5300.0,136.27,136.33,136.18,136.19,5300.0
2015-01-23 12:45:00,136.17,136.54,136.11,136.54,11500.0,136.17,136.54,136.11,136.54,11500.0
2015-01-23 12:50:00,136.56,136.59,136.41,136.41,2800.0,136.56,136.59,136.41,136.41,2800.0
2015-01-23 12:55:00,136.41,136.45,136.34,136.44,3600.0,136.41,136.45,136.34,136.44,3600.0
2015-01-23 13:00:00,136.45,136.63,136.39,136.6,4800.0,136.45,136.63,136.39,136.6,4800.0
2015-01-23 13:05:00,136.65,136.81,136.64,136.65,4300.0,136.65,136.81,136.64,136.65,4300.0
2015-01-23 13:10:00,136.71,136.94,136.71,136.94,3600.0,136.71,136.94,136.71,136.94,3600.0
2015-01-23 13:15:00,136.92,136.94,135.93,136.07,55100.0,136.92,136.94,135.93,136.07,55100.0
2015-01-23 13:20:00,135.98,136.06,135.75,135.87,6100.0,135.98,136.06,135.75,135.87,6100.0
2015-01-23 13:25:00,135.75,135.86,135.5,135.55,6000.0,135.75,135.86,135.5,135.55,6000.0
2015-01-23 13:30:00,135.57,135.83,135.51,135.83,8200.0,135.57,135.83,135.51,135.83,8200.0
2015-01-23 13:35:00,135.83,136.27,135.74,136.26,8900.0,135.83,136.27,135.74,136.26,8900.0
2015-01-23 13:40:00,136.33,136.33,135.86,135.9,4200.0,136.33,136.33,135.86,135.9,4200.0
2015-01-23 13:45:00,135.82,136.05,135.72,135.9,6300.0,135.82,136.05,135.72,135.9,6300.0
2015-01-23 13:50:00,135.9,136.0,135.75,135.81,4800.0,135.9,136.0,135.75,135.81,4800.0
2015-01-23 13:55:00,135.81,135.92,135.76,135.76,3900.0,135.81,135.92,135.76,135.76,3900.0
2015-01-23 14:00:00,135.7,135.76,135.56,135.6,5200.0,135.7,135.76,135.56,135.6,5200.0
2015-01-23 14:05:00,135.59,135.79,135.55,135.79,6700.0,135.59,135.79,135.55,135.79,6700.0
2015-01-23 14:10:00,135.71,135.77,135.43,135.48,27500.0,135.71,135.77,135.43,135.48,27500.0
2015-01-23 14:15:00,135.48,135.53,135.32,135.37,11800.0,135.48,135.53,135.32,135.37,11800.0
2015-01-23 14:20:00,135.38,135.43,135.23,135.43,12400.0,135.38,135.43,135.23,135.43,12400.0
2015-01-23 14:25:00,135.38,135.62,135.34,135.55,3700.0,135.38,135.62,135.34,135.55,3700.0
2015-01-23 14:30:00,135.53,135.53,135.22,135.38,6200.0,135.53,135.53,135.22,135.38,6200.0
2015-01-23 14:35:00,135.35,135.37,135.23,135.34,3000.0,135.35,135.37,135.23,135.34,3000.0
2015-01-23 14:40:00,135.28,135.67,135.28,135.61,4900.0,135.28,135.67,135.28,135.61,4900.0
2015-01-23 14:45:00,135.66,135.7,135.3,135.39,4300.0,135.66,135.7,135.3,135.39,4300.0
2015-01-23 14:50:00,135.44,135.84,135.43,135.83,11900.0,135.44,135.84,135.43,135.83,11900.0
2015-01-23 14:55:00,135.75,135.75,135.55,135.56,2800.0,135.75,135.75,135.55,135.56,2800.0
2015-01-23 15:00:00,135.56,135.57,135.34,135.54,6800.0,135.56,135.57,135.34,135.54,6800.0
2015-01-23 15:05:00,135.53,135.54,135.42,135.54,3600.0,135.53,135.54,135.42,135.54,3600.0
2015-01-23 15:10:00,135.51,135.57,135.45,135.48,4400.0,135.51,135.57,135.45,135.48,4400.0
2015-01-23 15:15:00,135.53,135.64,135.45,135.55,6700.0,135.53,135.64,135.45,135.55,6700.0
2015-01-23 15:20:00,135.61,135.78,135.58,135.78,9900.0,135.61,135.78,135.58,135.78,9900.0
2015-01-23 15:25:00,135.8,135.85,135.74,135.77,7800.0,135.8,135.85,135.74,135.77,7800.0
2015-01-23 15:30:00,135.76,135.76,135.43,135.69,15100.0,135.76,135.76,135.43,135.69,15100.0
2015-01-23 15:35:00,135.65,135.76,135.51,135.59,20400.0,135.65,135.76,135.51,135.59,20400.0
2015-01-23 15:40:00,135.59,135.72,135.55,135.69,11700.0,135.59,135.72,135.55,135.69,11700.0
2015-01-23 15:45:00,135.67,135.71,135.57,135.71,11900.0,135.67,135.71,135.57,135.71,11900.0
2015-01-23 15:50:00,135.7,135.77,135.39,135.43,34800.0,135.7,135.77,135.39,135.43,34800.0
2015-01-23 15:55:00,135.49,135.49,135.31,135.37,20700.0,135.49,135.49,135.31,135.37,20700.0
2015-01-26 09:30:00,136.68,137.49,135.91,136.17,34200.0,136.68,137.49,135.91,136.17,34200.0
2015-01-26 09:35:00,135.94,136.73,135.54,136.64,16100.0,135.94,136.73,135.54,136.64,16100.0
2015-01-26 09:40:00,136.76,136.96,136.19,136.46,13800.0,136.76,136.96,136.19,136.46,13800.0
2015-01-26 09:45:00,136.41,136.41,135.71,136.15,9300.0,136.41,136.41,135.71,136.15,9300.0
2015-01-26 09:50:00,136.16,136.16,135.28,135.54,31200.0,136.16,136.16,135.28,135.54,31200.0
2015-01-26 09:55:00,135.52,135.54,135.3,135.49,7900.0,135.52,135.54,135.3,135.49,7900.0
2015-01-26 10:00:00,135.41,135.7,135.3,135.45,34600.0,135.41,135.7,135.3,135.45,34600.0
2015-01-26 10:05:00,135.51,135.66,135.29,135.53,6400.0,135.51,135.66,135.29,135.53,6400.0
2015-01-26 10:10:00,135.68,135.81,135.35,135.37,8000.0,135.68,135.81,135.35,135.37,8000.0
2015-01-26 10:15:00,135.43,135.52,134.77,134.95,14500.0,135.43,135.52,134.77,134.95,14500.0
2015-01-26 10:20:00,134.96,135.57,134.94,135.49,13400.0,134.96,135.57,134.94,135.49,13400.0
2015-01-26 10:25:00,135.55,135.63,135.38,135.53,10700.0,135.55,135.63,135.38,135.53,10700.0
2015-01-26 10:30:00,135.53,135.78,135.41,135.64,13100.0,135.53,135.78,135.41,135.64,13100.0
2015-01-26 10:35:00,135.78,136.37,135.69,136.28,18700.0,135.78,136.37,135.69,136.28,18700.0
2015-01-26 10:40:00,136.34,136.79,136.25,136.72,15700.0,136.34,136.79,136.25,136.72,15700.0
2015-01-26 10:45:00,136.75,136.79,136.31,136.33,8400.0,136.75,136.79,136.31,136.33,8400.0
2015-01-26 10:50:00,136.34,136.38,135.15,135.36,26600.0,136.34,136.38,135.15,135.36,26600.0
2015-01-26 10:55:00,135.51,135.73,135.12,135.12,38500.0,135.51,135.73,135.12,135.12,38500.0
2015-01-26 11:00:00,135.16,135.24,134.84,134.93,9700.0,135.16,135.24,134.84,134.93,9700.0
2015-01-26 11:05:00,134.94,135.22,134.94,135.06,5700.0,134.94,135.22,134.94,135.06,5700.0
2015-01-26 11:10:00,135.06,135.37,135.01,135.3,4300.0,135.06,135.37,135.01,135.3,4300.0
2015-01-26 11:15:00,135.37,135.37,135.16,135.21,5500.0,135.37,135.37,135.16,135.21,5500.0
2015-01-26 11:20:00,135.17,135.43,135.11,135.34,6400.0,135.17,135.43,135.11,135.34,6400.0
2015-01-26 11:25:00,135.26,135.33,135.2,135.27,3900.0,135.26,135.33,135.2,135.27,3900.0
2015-01-26 11:30:00,135.26,135.36,135.24,135.24,1500.0,135.26,135.36,135.24,135.24,1500.0
2015-01-26 11:35:00,135.3,135.52,135.2,135.45,3900.0,135.3,135.52,135.2,135.45,3900.0
2015-01-26 11:40:00,135.46,135.51,135.25,135.28,3300.0,135.46,135.51,135.25,135.28,3300.0
2015-01-26 11:45:00,135.29,135.3,135.2,135.26,2200.0,135.29,135.3,135.2,135.26,2200.0
2015-01-26 11:50:00,135.23,135.27,134.89,135.14,14900.0,135.23,135.27,134.89,135.14,14900.0
2015-01-26 11:55:00,135.12,135.2,135.02,135.03,2500.0,135.12,135.2,135.02,135.03,2500.0
2015-01-26 12:00:00,135.0,135.25,135.0,135.17,4100.0,135.0,135.25,135.0,135.17,4100.0
2015-01-26 12:05:00,135.17,135.37,135.01,135.08,7500.0,135.17,135.37,135.01,135.08,7500.0
2015-01-26 12:10:00,135.13,135.18,135.07,135.18,1100.0,135.13,135.18,135.07,135.18,1100.0
2015-01-26 12:15:00,135.18,135.36,135.11,135.36,1900.0,135.18,135.36,135.11,135.36,1900.0
2015-01-26 12:20:00,135.36,135.52,135.22,135.3,2700.0,135.36,135.52,135.22,135.3,2700.0
2015-01-26 12:25:00,135.35,135.48,135.22,135.48,2400.0,135.35,135.48,135.22,135.48,2400.0
2015-01-26 12:30:00,135.47,135.66,135.43,135.66,3500.0,135.47,135.66,135.43,135.66,3500.0
2015-01-26 12:35:00,135.68,135.86,135.51,135.86,14200.0,135.68,135.86,135.51,135.86,14200.0
2015-01-26 12:40:00,135.82,135.94,135.81,135.88,2200.0,135.82,135.94,135.81,135.88,2200.0
2015-01-26 12:45:00,135.92,135.98,135.86,135.9,3400.0,135.92,135.98,135.86,135.9,3400.0
2015-01-26 12:50:00,135.97,135.97,135.74,135.8,5000.0,135.97,135.97,135.74,135.8,5000.0
2015-01-26 12:55:00,135.86,136.01,135.85,136.01,1700.0,135.86,136.01,135.85,136.01,1700.0
2015-01-26 13:00:00,136.0,136.1,135.99,136.01,3000.0,136.0,136.1,135.99,136.01,3000.0
2015-01-26 13:05:00,136.06,136.1,136.0,136.01,2700.0,136.06,136.1,136.0,136.01,2700.0
2015-01-26 13:10:00,136.02,136.12,136.02,136.09,1200.0,136.02,136.12,136.02,136.09,1200.0
2015-01-26 13:15:00,136.09,136.29,136.07,136.23,3000.0,136.09,136.29,136.07,136.23,3000.0
2015-01-26 13:20:00,136.29,136.29,135.95,136.07,4200.0,136.29,136.29,135.95,136.07,4200.0
2015-01-26 13:25:00,135.97,135.97,135.85,135.9,1200.0,135.97,135.97,135.85,135.9,1200.0
2015-01-26 13:30:00,135.91,136.12,135.91,136.06,3100.0,135.91,136.12,135.91,136.06,3100.0
2015-01-26 13:35:00,136.06,136.06,135.86,135.96,10000.0,136.06,136.06,135.86,135.96,10000.0
2015-01-26 13:40:00,135.96,136.07,135.95,136.01,1900.0,135.96,136.07,135.95,136.01,1900.0
2015-01-26 13:45:00,136.02,136.06,135.97,136.05,2100.0,136.02,136.06,135.97,136.05,2100.0
2015-01-26 13:50:00,136.15,136.15,136.05,136.05,1900.0,136.15,136.15,136.05,136.05,1900.0
2015-01-26 13:55:00,136.05,136.1,136.0,136.03,1500.0,136.05,136.1,136.0,136.03,1500.0
2015-01-26 14:00:00,136.02,136.02,135.89,135.89,3400.0,136.02,136.02,135.89,135.89,3400.0
2015-01-26 14:05:00,135.91,135.91,135.79,135.79,2900.0,135.91,135.91,135.79,135.79,2900.0
2015-01-26 14:10:00,135.78,135.78,135.61,135.61,4200.0,135.78,135.78,135.61,135.61,4200.0
2015-01-26 14:15:00,135.7,135.73,135.66,135.67,2300.0,135.7,135.73,135.66,135.67,2300.0
2015-01-26 14:20:00,135.61,135.64,135.55,135.55,2400.0,135.61,135.64,135.55,135.55,2400.0
2015-01-26 14:25:00,135.5,135.51,135.28,135.46,3200.0,135.5,135.51,135.28,135.46,3200.0
2015-01-26 14:30:00,135.46,135.47,135.36,135.41,1000.0,135.46,135.47,135.36,135.41,1000.0
2015-01-26 14:35:00,135.36,135.42,135.28,135.39,2200.0,135.36,135.42,135.28,135.39,2200.0
2015-01-26 14:40:00,135.39,135.5,135.39,135.5,33600.0,135.39,135.5,135.39,135.5,33600.0
2015-01-26 14:45:00,135.47,135.5,135.19,135.2,7100.0,135.47,135.5,135.19,135.2,7100.0
2015-01-26 14:50:00,135.12,135.2,135.07,135.08,4500.0,135.12,135.2,135.07,135.08,4500.0
2015-01-26 14:55:00,135.13,135.15,134.95,135.03,6900.0,135.13,135.15,134.95,135.03,6900.0
2015-01-26 15:00:00,135.03,135.04,134.96,135.03,4200.0,135.03,135.04,134.96,135.03,4200.0
2015-01-26 15:05:00,134.98,135.28,134.98,135.27,4600.0,134.98,135.28,134.98,135.27,4600.0
2015-01-26 15:10:00,135.31,135.35,135.25,135.27,3800.0,135.31,135.35,135.25,135.27,3800.0
2015-01-26 15:15:00,135.25,135.3,135.25,135.27,5200.0,135.25,135.3,135.25,135.27,5200.0
2015-01-26 15:20:00,135.26,135.28,135.25,135.25,2700.0,135.26,135.28,135.25,135.25,2700.0
2015-01-26 15:25:00,135.26,135.3,135.05,135.06,7700.0,135.26,135.3,135.05,135.06,7700.0
2015-01-26 15:30:00,135.06,135.37,135.06,135.37,6300.0,135.06,135.37,135.06,135.37,6300.0
2015-01-26 15:35:00,135.34,135.62,135.33,135.58,11500.0,135.34,135.62,135.33,135.58,11500.0
2015-01-26 15:40:00,135.54,135.63,135.53,135.6,2300.0,135.54,135.63,135.53,135.6,2300.0
2015-01-26 15:45:00,135.62,135.73,135.58,135.7,12800.0,135.62,135.73,135.58,135.7,12800.0
2015-01-26 15:50:00,135.74,135.96,135.74,135.91,20700.0,135.74,135.96,135.74,135.91,20700.0
2015-01-26 15:55:00,135.95,136.13,135.79,136.08,35100.0,135.95,136.13,135.79,136.08,35100.0
2015-01-27 09:30:00,135.81,135.81,135.0,135.39,21700.0,135.81,135.81,135.0,135.39,21700.0
2015-01-27 09:35:00,135.23,135.38,134.15,135.15,16600.0,135.23,135.38,134.15,135.15,16600.0
2015-01-27 09:40:00,135.15,135.4,134.79,135.1,3800.0,135.15,135.4,134.79,135.1,3800.0
2015-01-27 09:45:00,135.05,135.17,134.76,134.8,1600.0,135.05,135.17,134.76,134.8,1600.0
2015-01-27 09:50:00,135.0,135.0,134.73,134.96,4800.0,135.0,135.0,134.73,134.96,4800.0
2015-01-27 09:55:00,134.93,135.04,134.88,135.03,2200.0,134.93,135.04,134.88,135.03,2200.0
2015-01-27 10:00:00,135.18,135.65,135.08,135.3,4300.0,135.18,135.65,135.08,135.3,4300.0
2015-01-27 10:05:00,135.43,135.56,135.2,135.32,3500.0,135.43,135.56,135.2,135.32,3500.0
2015-01-27 10:10:00,135.37,135.78,135.32,135.36,4100.0,135.37,135.78,135.32,135.36,4100.0
2015-01-27 10:15:00,135.32,135.94,135.32,135.94,6200.0,135.32,135.94,135.32,135.94,6200.0
2015-01-27 10:20:00,135.86,136.14,135.85,136.05,3200.0,135.86,136.14,135.85,136.05,3200.0
2015-01-27 10:25:00,135.97,136.22,135.79,136.13,7700.0,135.97,136.22,135.79,136.13,7700.0
2015-01-27 10:30:00,136.13,136.21,135.68,135.7,6300.0,136.13,136.21,135.68,135.7,6300.0
2015-01-27 10:35:00,135.61,135.63,135.24,135.32,3800.0,135.61,135.63,135.24,135.32,3800.0
2015-01-27 10:40:00,135.32,135.36,135.15,135.24,3800.0,135.32,135.36,135.15,135.24,3800.0
2015-01-27 10:45:00,135.24,135.53,135.2,135.2,4500.0,135.24,135.53,135.2,135.2,4500.0
2015-01-27 10:50:00,135.2,135.51,135.2,135.51,1800.0,135.2,135.51,135.2,135.51,1800.0
2015-01-27 10:55:00,135.4,135.52,135.39,135.52,1400.0,135.4,135.52,135.39,135.52,1400.0
2015-01-27 11:00:00,135.6,135.6,135.37,135.39,500.0,135.6,135.6,135.37,135.39,500.0
2015-01-27 11:05:00,135.45,135.78,135.45,135.78,800.0,135.45,135.78,135.45,135.78,800.0
2015-01-27 11:10:00,135.66,135.72,135.59,135.72,900.0,135.66,135.72,135.59,135.72,900.0
2015-01-27 11:15:00,135.66,135.71,135.45,135.47,1800.0,135.66,135.71,135.45,135.47,1800.0
2015-01-27 11:20:00,135.47,135.8,135.47,135.8,1300.0,135.47,135.8,135.47,135.8,1300.0
2015-01-27 11:25:00,135.78,135.96,135.53,135.96,4200.0,135.78,135.96,135.53,135.96,4200.0
2015-01-27 11:30:00,135.94,136.16,135.85,136.03,3600.0,135.94,136.16,135.85,136.03,3600.0
2015-01-27 11:35:00,136.03,136.49,136.03,136.3,5700.0,136.03,136.49,136.03,136.3,5700.0
2015-01-27 11:40:00,136.23,136.4,136.17,136.4,3200.0,136.23,136.4,136.17,136.4,3200.0
2015-01-27 11:45:00,136.42,136.59,136.23,136.27,4200.0,136.42,136.59,136.23,136.27,4200.0
2015-01-27 11:50:00,136.35,136.65,136.35,136.47,11200.0,136.35,136.65,136.35,136.47,11200.0
2015-01-27 11:55:00,136.49,136.58,136.21,136.33,2600.0,136.49,136.58,136.21,136.33,2600.0
2015-01-27 12:00:00,136.18,136.29,136.11,136.29,900.0,136.18,136.29,136.11,136.29,900.0
2015-01-27 12:05:00,136.1,136.29,136.1,136.25,3400.0,136.1,136.29,136.1,136.25,3400.0
2015-01-27 12:10:00,136.26,136.46,136.26,136.35,3900.0,136.26,136.46,136.26,136.35,3900.0
2015-01-27 12:15:00,136.36,136.36,136.15,136.16,2200.0,136.36,136.36,136.15,136.16,2200.0
2015-01-27 12:20:00,136.25,136.36,136.13,136.15,8000.0,136.25,136.36,136.13,136.15,8000.0
2015-01-27 12:25:00,136.16,136.38,136.16,136.38,2500.0,136.16,136.38,136.16,136.38,2500.0
2015-01-27 12:30:00,136.35,136.47,136.2,136.2,1800.0,136.35,136.47,136.2,136.2,1800.0
2015-01-27 12:35:00,136.2,136.2,136.02,136.12,1900.0,136.2,136.2,136.02,136.12,1900.0
2015-01-27 12:40:00,136.14,136.14,136.0,136.0,2300.0,136.14,136.14,136.0,136.0,2300.0
2015-01-27 12:45:00,135.9,135.9,135.66,135.67,2700.0,135.9,135.9,135.66,135.67,2700.0
2015-01-27 12:50:00,135.62,135.83,135.52,135.83,2200.0,135.62,135.83,135.52,135.83,2200.0
2015-01-27 12:55:00,135.75,135.93,135.75,135.87,1000.0,135.75,135.93,135.75,135.87,1000.0
2015-01-27 13:00:00,135.99,136.23,135.97,136.09,5300.0,135.99,136.23,135.97,136.09,5300.0
2015-01-27 13:05:00,136.15,136.15,136.12,136.12,200.0,136.15,136.15,136.12,136.12,200.0
2015-01-27 13:10:00,136.24,136.46,136.15,136.38,3800.0,136.24,136.46,136.15,136.38,3800.0
2015-01-27 13:15:00,136.48,136.7,136.4,136.7,4000.0,136.48,136.7,136.4,136.7,4000.0
2015-01-27 13:20:00,136.62,136.78,136.58,136.72,1800.0,136.62,136.78,136.58,136.72,1800.0
2015-01-27 13:25:00,136.69,136.83,136.59,136.59,2300.0,136.69,136.83,136.59,136.59,2300.0
2015-01-27 13:30:00,136.61,136.68,136.41,136.42,1000.0,136.61,136.68,136.41,136.42,1000.0
2015-01-27 13:35:00,136.3,136.51,136.23,136.51,6100.0,136.3,136.51,136.23,136.51,6100.0
2015-01-27 13:40:00,136.49,136.49,136.1,136.14,2300.0,136.49,136.49,136.1,136.14,2300.0
2015-01-27 13:45:00,136.13,136.23,136.13,136.23,700.0,136.13,136.23,136.13,136.23,700.0
2015-01-27 13:50:00,136.18,136.38,136.18,136.38,700.0,136.18,136.38,136.18,136.38,700.0
2015-01-27 13:55:00,136.29,136.29,136.08,136.11,1700.0,136.29,136.29,136.08,136.11,1700.0
2015-01-27 14:00:00,136.17,136.28,136.17,136.21,1400.0,136.17,136.28,136.17,136.21,1400.0
2015-01-27 14:05:00,136.27,136.31,136.27,136.28,300.0,136.27,136.31,136.27,136.28,300.0
2015-01-27 14:10:00,136.24,136.3,136.24,136.24,700.0,136.24,136.3,136.24,136.24,700.0
2015-01-27 14:15:00,136.23,136.24,136.1,136.18,2200.0,136.23,136.24,136.1,136.18,2200.0
2015-01-27 14:20:00,136.18,136.39,136.16,136.3,2400.0,136.18,136.39,136.16,136.3,2400.0
2015-01-27 14:25:00,136.3,136.53,136.3,136.44,4400.0,136.3,136.53,136.3,136.44,4400.0
2015-01-27 14:30:00,136.45,136.46,136.33,136.34,2200.0,136.45,136.46,136.33,136.34,2200.0
2015-01-27 14:35:00,136.38,136.5,136.28,136.5,7500.0,136.38,136.5,136.28,136.5,7500.0
2015-01-27 14:40:00,136.42,136.5,136.25,136.33,1600.0,136.42,136.5,136.25,136.33,1600.0
2015-01-27 14:45:00,136.35,136.45,136.28,136.36,5300.0,136.35,136.45,136.28,136.36,5300.0
2015-01-27 14:50:00,136.4,136.46,136.24,136.26,1000.0,136.4,136.46,136.24,136.26,1000.0
2015-01-27 14:55:00,136.19,136.19,136.04,136.05,1600.0,136.19,136.19,136.04,136.05,1600.0
2015-01-27 15:00:00,136.02,136.15,136.02,136.15,1600.0,136.02,136.15,136.02,136.15,1600.0
2015-01-27 15:05:00,136.04,136.06,136.0,136.0,1700.0,136.04,136.06,136.0,136.0,1700.0
2015-01-27 15:10:00,136.07,136.1,136.0,136.07,1500.0,136.07,136.1,136.0,136.07,1500.0
2015-01-27 15:15:00,136.07,136.07,135.81,135.81,2000.0,136.07,136.07,135.81,135.81,2000.0
2015-01-27 15:20:00,135.8,136.03,135.69,136.03,3600.0,135.8,136.03,135.69,136.03,3600.0
2015-01-27 15:25:00,136.1,136.12,135.97,135.97,1600.0,136.1,136.12,135.97,135.97,1600.0
2015-01-27 15:30:00,136.0,136.28,135.99,136.15,5200.0,136.0,136.28,135.99,136.15,5200.0
2015-01-27 15:35:00,136.16,136.36,136.03,136.35,14400.0,136.16,136.36,136.03,136.35,14400.0
2015-01-27 15:40:00,136.34,136.5,136.27,136.27,4400.0,136.34,136.5,136.27,136.27,4400.0
2015-01-27 15:45:00,136.3,136.3,136.07,136.13,2900.0,136.3,136.3,136.07,136.13,2900.0
2015-01-27 15:50:00,136.16,136.17,135.89,135.93,18000.0,136.16,136.17,135.89,135.93,18000.0
2015-01-27 15:55:00,135.97,136.08,135.7,135.71,22000.0,135.97,136.08,135.7,135.71,22000.0
2015-01-28 09:30:00,136.65,137.0,136.07,136.51,11300.0,136.65,137.0,136.07,136.51,11300.0
2015-01-28 09:35:00,136.66,136.75,136.14,136.14,5200.0,136.66,136.75,136.14,136.14,5200.0
2015-01-28 09:40:00,136.3,136.74,136.2,136.3,7000.0,136.3,136.74,136.2,136.3,7000.0
2015-01-28 09:45:00,136.33,136.91,136.2,136.89,8600.0,136.33,136.91,136.2,136.89,8600.0
2015-01-28 09:50:00,136.89,136.89,136.36,136.46,6000.0,136.89,136.89,136.36,136.46,6000.0
2015-01-28 09:55:00,136.4,136.41,136.27,136.41,1100.0,136.4,136.41,136.27,136.41,1100.0
2015-01-28 10:00:00,136.34,136.62,136.25,136.27,1700.0,136.34,136.62,136.25,136.27,1700.0
2015-01-28 10:05:00,136.34,136.98,136.26,136.71,2900.0,136.34,136.98,136.26,136.71,2900.0
2015-01-28 10:10:00,136.67,136.91,136.58,136.74,2800.0,136.67,136.91,136.58,136.74,2800.0
2015-01-28 10:15:00,136.55,136.62,136.26,136.41,4900.0,136.55,136.62,136.26,136.41,4900.0
2015-01-28 10:20:00,136.47,136.76,136.36,136.7,4500.0,136.47,136.76,136.36,136.7,4500.0
2015-01-28 10:25:00,136.84,137.21,136.63,136.97,10400.0,136.84,137.21,136.63,136.97,10400.0
2015-01-28 10:30:00,136.75,136.75,136.16,136.2,7200.0,136.75,136.75,136.16,136.2,7200.0
2015-01-28 10:35:00,136.22,136.35,135.87,135.93,4200.0,136.22,136.35,135.87,135.93,4200.0
2015-01-28 10:40:00,135.85,135.93,135.51,135.63,4300.0,135.85,135.93,135.51,135.63,4300.0
2015-01-28 10:45:00,135.5,135.61,135.19,135.61,6000.0,135.5,135.61,135.19,135.61,6000.0
2015-01-28 10:50:00,135.56,135.68,135.39,135.39,4900.0,135.56,135.68,135.39,135.39,4900.0
2015-01-28 10:55:00,135.22,135.25,134.82,134.82,5100.0,135.22,135.25,134.82,134.82,5100.0
2015-01-28 11:00:00,134.83,135.2,134.83,135.17,4300.0,134.83,135.2,134.83,135.17,4300.0
2015-01-28 11:05:00,135.19,135.19,134.9,135.0,5500.0,135.19,135.19,134.9,135.0,5500.0
2015-01-28 11:10:00,135.06,135.11,134.83,135.0,6400.0,135.06,135.11,134.83,135.0,6400.0
2015-01-28 11:15:00,134.95,134.95,134.71,134.74,2000.0,134.95,134.95,134.71,134.74,2000.0
2015-01-28 11:20:00,134.78,134.99,134.69,134.91,1700.0,134.78,134.99,134.69,134.91,1700.0
2015-01-28 11:25:00,134.84,135.07,134.69,135.01,4400.0,134.84,135.07,134.69,135.01,4400.0
2015-01-28 11:30:00,135.01,135.08,134.79,134.9,13200.0,135.01,135.08,134.79,134.9,13200.0
2015-01-28 11:35:00,134.83,135.09,134.82,134.9,4300.0,134.83,135.09,134.82,134.9,4300.0
2015-01-28 11:40:00,134.88,135.1,134.77,135.06,4600.0,134.88,135.1,134.77,135.06,4600.0
2015-01-28 11:45:00,135.05,135.21,134.99,135.1,10800.0,135.05,135.21,134.99,135.1,10800.0
2015-01-28 11:50:00,134.98,135.02,134.91,135.02,1400.0,134.98,135.02,134.91,135.02,1400.0
2015-01-28 11:55:00,135.0,135.01,134.88,134.89,1200.0,135.0,135.01,134.88,134.89,1200.0
2015-01-28 12:00:00,134.99,135.12,134.99,135.06,1500.0,134.99,135.12,134.99,135.06,1500.0
2015-01-28 12:05:00,135.02,135.07,134.99,135.02,1300.0,135.02,135.07,134.99,135.02,1300.0
2015-01-28 12:10:00,135.08,135.08,135.03,135.03,400.0,135.08,135.08,135.03,135.03,400.0
2015-01-28 12:15:00,134.99,135.11,134.95,135.0,8800.0,134.99,135.11,134.95,135.0,8800.0
2015-01-28 12:20:00,135.02,135.07,134.93,135.02,4200.0,135.02,135.07,134.93,135.02,4200.0
2015-01-28 12:25:00,135.01,135.1,134.98,135.04,2400.0,135.01,135.1,134.98,135.04,2400.0
2015-01-28 12:30:00,135.04,135.06,134.95,134.95,3200.0,135.04,135.06,134.95,134.95,3200.0
2015-01-28 12:35:00,134.95,134.95,134.87,134.87,1100.0,134.95,134.95,134.87,134.87,1100.0
2015-01-28 12:40:00,134.9,135.0,134.9,134.97,1100.0,134.9,135.0,134.9,134.97,1100.0
2015-01-28 12:45:00,134.96,135.01,134.8,134.83,3800.0,134.96,135.01,134.8,134.83,3800.0
2015-01-28 12:50:00,134.91,134.91,134.78,134.78,1100.0,134.91,134.91,134.78,134.78,1100.0
2015-01-28 12:55:00,134.81,135.02,134.81,134.94,1700.0,134.81,135.02,134.81,134.94,1700.0
2015-01-28 13:00:00,134.87,134.89,134.8,134.89,1200.0,134.87,134.89,134.8,134.89,1200.0
2015-01-28 13:05:00,134.91,135.25,134.91,135.2,2200.0,134.91,135.25,134.91,135.2,2200.0
2015-01-28 13:10:00,135.23,135.23,134.97,134.97,2500.0,135.23,135.23,134.97,134.97,2500.0
2015-01-28 13:15:00,135.0,135.11,135.0,135.04,1900.0,135.0,135.11,135.0,135.04,1900.0
2015-01-28 13:20:00,135.08,135.17,135.08,135.09,900.0,135.08,135.17,135.08,135.09,900.0
2015-01-28 13:25:00,135.22,135.24,135.02,135.02,1500.0,135.22,135.24,135.02,135.02,1500.0
2015-01-28 13:30:00,134.97,135.04,134.93,135.03,2400.0,134.97,135.04,134.93,135.03,2400.0
2015-01-28 13:35:00,135.04,135.04,134.81,134.93,3000.0,135.04,135.04,134.81,134.93,3000.0
2015-01-28 13:40:00,135.01,135.06,134.82,134.84,2000.0,135.01,135.06,134.82,134.84,2000.0
2015-01-28 13:45:00,134.88,134.88,134.78,134.78,2200.0,134.88,134.88,134.78,134.78,2200.0
2015-01-28 13:50:00,134.76,134.86,134.75,134.8,2800.0,134.76,134.86,134.75,134.8,2800.0
2015-01-28 13:55:00,134.75,134.81,134.4,134.4,8600.0,134.75,134.81,134.4,134.4,8600.0
2015-01-28 14:00:00,134.48,135.05,134.44,134.86,4700.0,134.48,135.05,134.44,134.86,4700.0
2015-01-28 14:05:00,134.78,134.9,134.64,134.9,2100.0,134.78,134.9,134.64,134.9,2100.0
2015-01-28 14:10:00,134.7,134.88,134.68,134.88,3000.0,134.7,134.88,134.68,134.88,3000.0
2015-01-28 14:15:00,134.82,134.88,134.68,134.72,2400.0,134.82,134.88,134.68,134.72,2400.0
2015-01-28 14:20:00,134.82,134.88,134.72,134.87,1800.0,134.82,134.88,134.72,134.87,1800.0
2015-01-28 14:25:00,134.79,134.88,134.52,134.52,3200.0,134.79,134.88,134.52,134.52,3200.0
2015-01-28 14:30:00,134.5,134.62,134.29,134.38,5000.0,134.5,134.62,134.29,134.38,5000.0
2015-01-28 14:35:00,134.43,134.77,134.38,134.68,2600.0,134.43,134.77,134.38,134.68,2600.0
2015-01-28 14:40:00,134.62,134.95,134.58,134.83,3900.0,134.62,134.95,134.58,134.83,3900.0
2015-01-28 14:45:00,134.8,135.0,134.53,134.53,26300.0,134.8,135.0,134.53,134.53,26300.0
2015-01-28 14:50:00,134.56,134.8,134.56,134.79,4800.0,134.56,134.8,134.56,134.79,4800.0
2015-01-28 14:55:00,134.78,134.79,134.47,134.5,5700.0,134.78,134.79,134.47,134.5,5700.0
2015-01-28 15:00:00,134.59,134.68,134.54,134.54,2400.0,134.59,134.68,134.54,134.54,2400.0
2015-01-28 15:05:00,134.43,134.6,134.38,134.6,2600.0,134.43,134.6,134.38,134.6,2600.0
2015-01-28 15:10:00,134.64,134.64,134.38,134.38,2500.0,134.64,134.64,134.38,134.38,2500.0
2015-01-28 15:15:00,134.34,134.41,134.21,134.29,4900.0,134.34,134.41,134.21,134.29,4900.0
2015-01-28 15:20:00,134.25,134.25,134.11,134.17,5200.0,134.25,134.25,134.11,134.17,5200.0
2015-01-28 15:25:00,134.18,134.19,133.95,134.15,9000.0,134.18,134.19,133.95,134.15,9000.0
2015-01-28 15:30:00,134.15,134.19,133.81,133.91,8400.0,134.15,134.19,133.81,133.91,8400.0
2015-01-28 15:35:00,133.9,133.91,133.71,133.78,3500.0,133.9,133.91,133.71,133.78,3500.0
2015-01-28 15:40:00,133.79,133.83,133.59,133.68,11500.0,133.79,133.83,133.59,133.68,11500.0
2015-01-28 15:45:00,133.61,133.76,133.55,133.76,6700.0,133.61,133.76,133.55,133.76,6700.0
2015-01-28 15:50:00,133.74,133.86,133.7,133.84,10600.0,133.74,133.86,133.7,133.84,10600.0
2015-01-28 15:55:00,133.84,133.96,133.71,133.85,19400.0,133.84,133.96,133.71,133.85,19400.0
2015-01-29 09:30:00,134.38,134.38,133.47,133.65,10200.0,134.38,134.38,133.47,133.65,10200.0
2015-01-29 09:35:00,133.76,133.95,133.74,133.82,4300.0,133.76,133.95,133.74,133.82,4300.0
2015-01-29 09:40:00,133.81,133.86,133.5,133.72,3100.0,133.81,133.86,133.5,133.72,3100.0
2015-01-29 09:45:00,133.51,133.6,132.7,132.81,7600.0,133.51,133.6,132.7,132.81,7600.0
2015-01-29 09:50:00,132.98,133.16,132.71,133.13,9700.0,132.98,133.16,132.71,133.13,9700.0
2015-01-29 09:55:00,133.08,133.26,132.97,133.26,8600.0,133.08,133.26,132.97,133.26,8600.0
2015-01-29 10:00:00,133.25,133.37,133.1,133.25,7200.0,133.25,133.37,133.1,133.25,7200.0
2015-01-29 10:05:00,133.26,133.75,133.26,133.37,12300.0,133.26,133.75,133.26,133.37,12300.0
2015-01-29 10:10:00,133.26,133.34,133.13,133.13,4600.0,133.26,133.34,133.13,133.13,4600.0
2015-01-29 10:15:00,133.21,133.43,133.19,133.36,3800.0,133.21,133.43,133.19,133.36,3800.0
2015-01-29 10:20:00,133.32,133.32,132.94,133.01,2900.0,133.32,133.32,132.94,133.01,2900.0
2015-01-29 10:25:00,133.04,133.24,133.04,133.18,5800.0,133.04,133.24,133.04,133.18,5800.0
2015-01-29 10:30:00,133.17,133.31,133.09,133.19,1600.0,133.17,133.31,133.09,133.19,1600.0
2015-01-29 10:35:00,133.06,133.2,132.93,133.06,3400.0,133.06,133.2,132.93,133.06,3400.0
2015-01-29 10:40:00,133.02,133.03,132.42,132.46,10400.0,133.02,133.03,132.42,132.46,10400.0
2015-01-29 10:45:00,132.71,132.74,132.33,132.64,3800.0,132.71,132.74,132.33,132.64,3800.0
2015-01-29 10:50:00,132.83,132.86,132.52,132.66,2600.0,132.83,132.86,132.52,132.66,2600.0
2015-01-29 10:55:00,132.72,132.77,132.69,132.74,900.0,132.72,132.77,132.69,132.74,900.0
2015-01-29 11:00:00,132.7,132.78,132.5,132.5,2600.0,132.7,132.78,132.5,132.5,2600.0
2015-01-29 11:05:00,132.58,132.67,132.48,132.6,4900.0,132.58,132.67,132.48,132.6,4900.0
2015-01-29 11:10:00,132.67,132.82,132.62,132.65,4200.0,132.67,132.82,132.62,132.65,4200.0
2015-01-29 11:15:00,132.77,132.94,132.51,132.51,4900.0,132.77,132.94,132.51,132.51,4900.0
2015-01-29 11:20:00,132.56,132.9,132.47,132.61,6600.0,132.56,132.9,132.47,132.61,6600.0
2015-01-29 11:25:00,132.62,132.68,132.47,132.64,3200.0,132.62,132.68,132.47,132.64,3200.0
2015-01-29 11:30:00,132.8,133.11,132.79,133.11,2800.0,132.8,133.11,132.79,133.11,2800.0
2015-01-29 11:35:00,133.13,133.51,133.08,133.41,7800.0,133.13,133.51,133.08,133.41,7800.0
2015-01-29 11:40:00,133.51,133.52,133.08,133.08,6400.0,133.51,133.52,133.08,133.08,6400.0
2015-01-29 11:45:00,133.01,133.21,132.65,133.21,12600.0,133.01,133.21,132.65,133.21,12600.0
2015-01-29 11:50:00,133.43,133.49,132.98,133.03,3300.0,133.43,133.49,132.98,133.03,3300.0
2015-01-29 11:55:00,133.03,133.03,133.03,133.03,0.0,133.03,133.03,133.03,133.03,0.0
2015-01-29 12:00:00,133.03,133.2,133.03,133.12,900.0,133.03,133.2,133.03,133.12,900.0
2015-01-29 12:05:00,133.09,133.12,132.86,132.93,2900.0,133.09,133.12,132.86,132.93,2900.0
2015-01-29 12:10:00,132.98,133.09,132.86,132.86,3200.0,132.98,133.09,132.86,132.86,3200.0
2015-01-29 12:15:00,132.87,133.04,132.85,132.97,3500.0,132.87,133.04,132.85,132.97,3500.0
2015-01-29 12:20:00,132.99,132.99,132.79,132.85,900.0,132.99,132.99,132.79,132.85,900.0
2015-01-29 12:25:00,132.9,132.96,132.87,132.87,500.0,132.9,132.96,132.87,132.87,500.0
2015-01-29 12:30:00,132.78,133.03,132.78,133.03,800.0,132.78,133.03,132.78,133.03,800.0
2015-01-29 12:35:00,132.98,132.98,132.97,132.97,300.0,132.98,132.98,132.97,132.97,300.0
2015-01-29 12:40:00,132.92,132.94,132.74,132.81,2300.0,132.92,132.94,132.74,132.81,2300.0
2015-01-29 12:45:00,132.8,132.99,132.8,132.98,600.0,132.8,132.99,132.8,132.98,600.0
2015-01-29 12:50:00,132.89,132.94,132.86,132.93,500.0,132.89,132.94,132.86,132.93,500.0
2015-01-29 12:55:00,132.99,133.23,132.99,133.23,1900.0,132.99,133.23,132.99,133.23,1900.0
2015-01-29 13:00:00,133.06,133.1,133.05,133.1,200.0,133.06,133.1,133.05,133.1,200.0
2015-01-29 13:05:00,133.0,133.05,132.88,133.0,9600.0,133.0,133.05,132.88,133.0,9600.0
2015-01-29 13:10:00,133.07,133.25,132.98,133.03,3200.0,133.07,133.25,132.98,133.03,3200.0
2015-01-29 13:15:00,133.03,133.22,133.0,133.19,2800.0,133.03,133.22,133.0,133.19,2800.0
2015-01-29 13:20:00,133.19,133.3,133.08,133.16,3200.0,133.19,133.3,133.08,133.16,3200.0
2015-01-29 13:25:00,133.24,133.24,133.02,133.15,5200.0,133.24,133.24,133.02,133.15,5200.0
2015-01-29 13:30:00,133.09,133.21,133.08,133.21,9600.0,133.09,133.21,133.08,133.21,9600.0
2015-01-29 13:35:00,133.4,133.5,133.34,133.46,16200.0,133.4,133.5,133.34,133.46,16200.0
2015-01-29 13:40:00,133.44,134.2,133.41,134.05,18300.0,133.44,134.2,133.41,134.05,18300.0
2015-01-29 13:45:00,133.87,134.23,133.8,134.21,10300.0,133.87,134.23,133.8,134.21,10300.0
2015-01-29 13:50:00,134.26,134.58,134.2,134.32,5800.0,134.26,134.58,134.2,134.32,5800.0
2015-01-29 13:55:00,134.33,134.49,134.13,134.25,9600.0,134.33,134.49,134.13,134.25,9600.0
2015-01-29 14:00:00,134.19,134.25,134.01,134.17,3200.0,134.19,134.25,134.01,134.17,3200.0
2015-01-29 14:05:00,134.19,134.56,134.14,134.46,34200.0,134.19,134.56,134.14,134.46,34200.0
2015-01-29 14:10:00,134.49,134.49,134.03,134.11,14800.0,134.49,134.49,134.03,134.11,14800.0
2015-01-29 14:15:00,134.19,134.35,133.91,133.93,6600.0,134.19,134.35,133.91,133.93,6600.0
2015-01-29 14:20:00,134.0,134.1,134.0,134.06,6000.0,134.0,134.1,134.0,134.06,6000.0
2015-01-29 14:25:00,134.1,134.2,134.04,134.06,2600.0,134.1,134.2,134.04,134.06,2600.0
2015-01-29 14:30:00,134.11,134.28,133.9,134.2,9400.0,134.11,134.28,133.9,134.2,9400.0
2015-01-29 14:35:00,134.17,134.18,134.0,134.15,9100.0,134.17,134.18,134.0,134.15,9100.0
2015-01-29 14:40:00,134.16,134.16,133.88,133.88,5900.0,134.16,134.16,133.88,133.88,5900.0
2015-01-29 14:45:00,134.0,134.01,133.89,133.95,5300.0,134.0,134.01,133.89,133.95,5300.0
2015-01-29 14:50:00,133.97,133.97,133.8,133.85,2700.0,133.97,133.97,133.8,133.85,2700.0
2015-01-29 14:55:00,133.83,134.16,133.83,134.16,1300.0,133.83,134.16,133.83,134.16,1300.0
2015-01-29 15:00:00,134.16,134.2,133.99,133.99,4700.0,134.16,134.2,133.99,133.99,4700.0
2015-01-29 15:05:00,133.96,134.1,133.96,134.07,6700.0,133.96,134.1,133.96,134.07,6700.0
2015-01-29 15:10:00,134.09,134.11,133.88,133.93,6000.0,134.09,134.11,133.88,133.93,6000.0
2015-01-29 15:15:00,133.78,134.15,133.77,134.02,8800.0,133.78,134.15,133.77,134.02,8800.0
2015-01-29 15:20:00,134.08,134.45,134.0,134.43,7600.0,134.08,134.45,134.0,134.43,7600.0
2015-01-29 15:25:00,134.49,134.5,134.23,134.29,14200.0,134.49,134.5,134.23,134.29,14200.0
2015-01-29 15:30:00,134.27,134.37,134.21,134.22,6000.0,134.27,134.37,134.21,134.22,6000.0
2015-01-29 15:35:00,134.25,134.48,134.1,134.42,6400.0,134.25,134.48,134.1,134.42,6400.0
2015-01-29 15:40:00,134.43,134.43,134.21,134.3,11900.0,134.43,134.43,134.21,134.3,11900.0
2015-01-29 15:45:00,134.35,134.38,134.27,134.32,4500.0,134.35,134.38,134.27,134.32,4500.0
2015-01-29 15:50:00,134.38,134.45,134.24,134.39,12800.0,134.38,134.45,134.24,134.39,12800.0
2015-01-29 15:55:00,134.34,134.45,134.23,134.33,12800.0,134.34,134.45,134.23,134.33,12800.0
2015-01-30 09:30:00,134.28,135.09,134.08,135.03,10100.0,134.28,135.09,134.08,135.03,10100.0
2015-01-30 09:35:00,135.09,135.09,134.35,134.36,3800.0,135.09,135.09,134.35,134.36,3800.0
2015-01-30 09:40:00,134.65,134.73,134.36,134.36,4300.0,134.65,134.73,134.36,134.36,4300.0
2015-01-30 09:45:00,134.22,134.69,134.22,134.53,2500.0,134.22,134.69,134.22,134.53,2500.0
2015-01-30 09:50:00,134.52,134.52,134.11,134.11,2700.0,134.52,134.52,134.11,134.11,2700.0
2015-01-30 09:55:00,134.27,134.37,133.01,133.02,16100.0,134.27,134.37,133.01,133.02,16100.0
2015-01-30 10:00:00,133.48,133.5,133.09,133.35,10700.0,133.48,133.5,133.09,133.35,10700.0
2015-01-30 10:05:00,133.34,133.34,132.55,132.64,14800.0,133.34,133.34,132.55,132.64,14800.0
2015-01-30 10:10:00,132.89,132.97,132.1,132.38,12100.0,132.89,132.97,132.1,132.38,12100.0
2015-01-30 10:15:00,132.61,132.94,132.44,132.58,3800.0,132.61,132.94,132.44,132.58,3800.0
2015-01-30 10:20:00,132.53,132.7,131.89,131.93,10200.0,132.53,132.7,131.89,131.93,10200.0
2015-01-30 10:25:00,131.88,132.14,131.71,132.01,7100.0,131.88,132.14,131.71,132.01,7100.0
2015-01-30 10:30:00,132.01,132.01,131.5,131.74,10400.0,132.01,132.01,131.5,131.74,10400.0
2015-01-30 10:35:00,131.85,132.02,131.68,132.02,2600.0,131.85,132.02,131.68,132.02,2600.0
2015-01-30 10:40:00,131.98,132.22,131.98,132.14,6800.0,131.98,132.22,131.98,132.14,6800.0
2015-01-30 10:45:00,132.14,132.51,132.12,132.31,8100.0,132.14,132.51,132.12,132.31,8100.0
2015-01-30 10:50:00,132.3,132.34,131.97,131.97,8000.0,132.3,132.34,131.97,131.97,8000.0
2015-01-30 10:55:00,131.99,132.32,131.85,132.31,3900.0,131.99,132.32,131.85,132.31,3900.0
2015-01-30 11:00:00,132.31,132.33,132.07,132.14,4300.0,132.31,132.33,132.07,132.14,4300.0
2015-01-30 11:05:00,132.15,132.16,131.81,131.93,5600.0,132.15,132.16,131.81,131.93,5600.0
2015-01-30 11:10:00,131.96,132.05,131.9,131.93,4300.0,131.96,132.05,131.9,131.93,4300.0
2015-01-30 11:15:00,131.93,132.16,131.89,132.12,3300.0,131.93,132.16,131.89,132.12,3300.0
2015-01-30 11:20:00,132.14,132.16,131.93,132.02,5500.0,132.14,132.16,131.93,132.02,5500.0
2015-01-30 11:25:00,132.14,132.18,132.01,132.16,7300.0,132.14,132.18,132.01,132.16,7300.0
2015-01-30 11:30:00,132.15,132.8,131.85,132.7,19800.0,132.15,132.8,131.85,132.7,19800.0
2015-01-30 11:35:00,132.78,132.82,132.3,132.56,5500.0,132.78,132.82,132.3,132.56,5500.0
2015-01-30 11:40:00,132.53,132.54,132.39,132.51,1600.0,132.53,132.54,132.39,132.51,1600.0
2015-01-30 11:45:00,132.59,132.74,132.5,132.55,5000.0,132.59,132.74,132.5,132.55,5000.0
2015-01-30 11:50:00,132.51,132.73,132.51,132.69,6400.0,132.51,132.73,132.51,132.69,6400.0
2015-01-30 11:55:00,132.71,133.14,132.7,132.96,6400.0,132.71,133.14,132.7,132.96,6400.0
2015-01-30 12:00:00,133.05,133.39,132.83,132.84,13000.0,133.05,133.39,132.83,132.84,13000.0
2015-01-30 12:05:00,132.91,132.99,132.71,132.78,9000.0,132.91,132.99,132.71,132.78,9000.0
2015-01-30 12:10:00,132.89,133.11,132.85,133.11,600.0,132.89,133.11,132.85,133.11,600.0
2015-01-30 12:15:00,133.25,133.54,133.25,133.49,3500.0,133.25,133.54,133.25,133.49,3500.0
2015-01-30 12:20:00,133.48,133.67,133.29,133.59,5100.0,133.48,133.67,133.29,133.59,5100.0
2015-01-30 12:25:00,133.59,133.65,133.59,133.65,300.0,133.59,133.65,133.59,133.65,300.0
2015-01-30 12:30:00,133.67,133.77,133.62,133.64,3000.0,133.67,133.77,133.62,133.64,3000.0
2015-01-30 12:35:00,133.56,133.72,133.55,133.57,2000.0,133.56,133.72,133.55,133.57,2000.0
2015-01-30 12:40:00,133.52,133.56,133.41,133.45,2600.0,133.52,133.56,133.41,133.45,2600.0
2015-01-30 12:45:00,133.44,133.59,133.41,133.59,4500.0,133.44,133.59,133.41,133.59,4500.0
2015-01-30 12:50:00,133.56,133.57,133.0,133.0,13600.0,133.56,133.57,133.0,133.0,13600.0
2015-01-30 12:55:00,133.0,133.0,132.84,132.88,4300.0,133.0,133.0,132.84,132.88,4300.0
2015-01-30 13:00:00,132.94,133.12,132.94,133.07,2000.0,132.94,133.12,132.94,133.07,2000.0
2015-01-30 13:05:00,133.07,133.07,132.84,133.01,5900.0,133.07,133.07,132.84,133.01,5900.0
2015-01-30 13:10:00,133.05,133.23,133.05,133.22,3700.0,133.05,133.23,133.05,133.22,3700.0
2015-01-30 13:15:00,133.15,133.17,132.95,133.0,15300.0,133.15,133.17,132.95,133.0,15300.0
2015-01-30 13:20:00,133.0,133.12,132.9,132.9,5300.0,133.0,133.12,132.9,132.9,5300.0
2015-01-30 13:25:00,133.02,133.3,133.02,133.3,2000.0,133.02,133.3,133.02,133.3,2000.0
2015-01-30 13:30:00,133.24,133.33,133.07,133.07,6300.0,133.24,133.33,133.07,133.07,6300.0
2015-01-30 13:35:00,133.08,133.22,132.97,133.22,12100.0,133.08,133.22,132.97,133.22,12100.0
2015-01-30 13:40:00,133.16,133.34,133.0,133.3,7500.0,133.16,133.34,133.0,133.3,7500.0
2015-01-30 13:45:00,133.36,133.36,133.05,133.19,10600.0,133.36,133.36,133.05,133.19,10600.0
2015-01-30 13:50:00,133.26,133.26,133.0,133.15,5600.0,133.26,133.26,133.0,133.15,5600.0
2015-01-30 13:55:00,133.22,133.41,133.16,133.19,4100.0,133.22,133.41,133.16,133.19,4100.0
2015-01-30 14:00:00,133.33,133.35,133.0,133.12,10600.0,133.33,133.35,133.0,133.12,10600.0
2015-01-30 14:05:00,133.17,133.31,133.0,133.28,5400.0,133.17,133.31,133.0,133.28,5400.0
2015-01-30 14:10:00,133.28,133.3,133.0,133.07,3700.0,133.28,133.3,133.0,133.07,3700.0
2015-01-30 14:15:00,133.15,133.31,133.0,133.25,5000.0,133.15,133.31,133.0,133.25,5000.0
2015-01-30 14:20:00,133.23,133.28,132.97,133.14,6100.0,133.23,133.28,132.97,133.14,6100.0
2015-01-30 14:25:00,133.16,133.22,133.09,133.14,2900.0,133.16,133.22,133.09,133.14,2900.0
2015-01-30 14:30:00,133.16,133.19,132.92,132.98,7900.0,133.16,133.19,132.92,132.98,7900.0
2015-01-30 14:35:00,133.1,133.2,132.94,133.05,2800.0,133.1,133.2,132.94,133.05,2800.0
2015-01-30 14:40:00,133.04,133.07,132.82,132.82,1900.0,133.04,133.07,132.82,132.82,1900.0
2015-01-30 14:45:00,132.79,132.83,132.32,132.42,2100.0,132.79,132.83,132.32,132.42,2100.0
2015-01-30 14:50:00,132.41,132.57,132.29,132.53,1900.0,132.41,132.57,132.29,132.53,1900.0
2015-01-30 14:55:00,132.41,132.41,132.27,132.31,1500.0,132.41,132.41,132.27,132.31,1500.0
2015-01-30 15:00:00,132.53,132.53,132.37,132.38,1200.0,132.53,132.53,132.37,132.38,1200.0
2015-01-30 15:05:00,132.29,132.49,132.0,132.2,3500.0,132.29,132.49,132.0,132.2,3500.0
2015-01-30 15:10:00,132.1,132.41,132.1,132.41,1300.0,132.1,132.41,132.1,132.41,1300.0
2015-01-30 15:15:00,132.32,132.32,132.0,132.0,2400.0,132.32,132.32,132.0,132.0,2400.0
2015-01-30 15:20:00,131.95,132.08,131.74,131.91,3000.0,131.95,132.08,131.74,131.91,3000.0
2015-01-30 15:25:00,131.9,132.05,131.7,132.04,2500.0,131.9,132.05,131.7,132.04,2500.0
2015-01-30 15:30:00,131.94,131.94,131.77,131.78,4700.0,131.94,131.94,131.77,131.78,4700.0
2015-01-30 15:35:00,131.83,132.15,131.82,132.07,9300.0,131.83,132.15,131.82,132.07,9300.0
2015-01-30 15:40:00,132.04,132.04,131.68,131.85,8500.0,132.04,132.04,131.68,131.85,8500.0
2015-01-30 15:45:00,131.94,131.97,131.78,131.83,6200.0,131.94,131.97,131.78,131.83,6200.0
2015-01-30 15:50:00,131.89,131.93,131.66,131.84,10000.0,131.89,131.93,131.66,131.84,10000.0
2015-01-30 15:55:00,131.9,132.04,131.83,131.92,18100.0,131.9,132.04,131.83,131.92,18100.0
2015-02-02 09:30:00,132.08,132.35,131.01,131.56,10200.0,132.08,132.35,131.01,131.56,10200.0
2015-02-02 09:35:00,131.21,131.56,130.57,131.13,10700.0,131.21,131.56,130.57,131.13,10700.0
2015-02-02 09:40:00,130.74,131.07,130.01,130.2,3700.0,130.74,131.07,130.01,130.2,3700.0
2015-02-02 09:45:00,130.14,130.76,130.1,130.1,5900.0,130.14,130.76,130.1,130.1,5900.0
2015-02-02 09:50:00,130.08,130.3,129.44,129.51,22900.0,130.08,130.3,129.44,129.51,22900.0
2015-02-02 09:55:00,129.6,129.99,129.16,129.33,6100.0,129.6,129.99,129.16,129.33,6100.0
2015-02-02 10:00:00,129.76,129.76,128.53,128.86,15700.0,129.76,129.76,128.53,128.86,15700.0
2015-02-02 10:05:00,128.86,128.97,128.22,128.35,14000.0,128.86,128.97,128.22,128.35,14000.0
2015-02-02 10:10:00,128.28,129.03,128.11,129.0,22300.0,128.28,129.03,128.11,129.0,22300.0
2015-02-02 10:15:00,128.86,129.02,128.7,128.88,11200.0,128.86,129.02,128.7,128.88,11200.0
2015-02-02 10:20:00,128.9,128.93,128.45,128.59,11300.0,128.9,128.93,128.45,128.59,11300.0
2015-02-02 10:25:00,128.67,128.92,128.67,128.81,3800.0,128.67,128.92,128.67,128.81,3800.0
2015-02-02 10:30:00,128.77,128.9,128.54,128.87,6700.0,128.77,128.9,128.54,128.87,6700.0
2015-02-02 10:35:00,128.82,129.24,128.77,129.24,10700.0,128.82,129.24,128.77,129.24,10700.0
2015-02-02 10:40:00,129.34,129.35,128.84,129.02,7800.0,129.34,129.35,128.84,129.02,7800.0
2015-02-02 10:45:00,129.05,129.23,129.03,129.23,6200.0,129.05,129.23,129.03,129.23,6200.0
2015-02-02 10:50:00,129.13,129.69,129.05,129.5,11500.0,129.13,129.69,129.05,129.5,11500.0
2015-02-02 10:55:00,129.36,129.54,129.29,129.38,4900.0,129.36,129.54,129.29,129.38,4900.0
2015-02-02 11:00:00,129.42,129.77,129.28,129.65,7900.0,129.42,129.77,129.28,129.65,7900.0
2015-02-02 11:05:00,129.77,130.25,129.72,130.22,27300.0,129.77,130.25,129.72,130.22,27300.0
2015-02-02 11:10:00,130.16,130.35,130.01,130.15,12200.0,130.16,130.35,130.01,130.15,12200.0
2015-02-02 11:15:00,130.21,130.28,129.67,129.72,3200.0,130.21,130.28,129.67,129.72,3200.0
2015-02-02 11:20:00,129.77,129.93,129.53,129.77,2800.0,129.77,129.93,129.53,129.77,2800.0
2015-02-02 11:25:00,129.72,129.84,129.39,129.75,4200.0,129.72,129.84,129.39,129.75,4200.0
2015-02-02 11:30:00,129.83,130.01,129.71,129.91,8900.0,129.83,130.01,129.71,129.91,8900.0
2015-02-02 11:35:00,130.26,130.45,130.1,130.13,7500.0,130.26,130.45,130.1,130.13,7500.0
2015-02-02 11:40:00,130.12,130.3,130.0,130.0,7800.0,130.12,130.3,130.0,130.0,7800.0
2015-02-02 11:45:00,130.03,130.3,129.9,130.01,5000.0,130.03,130.3,129.9,130.01,5000.0
2015-02-02 11:50:00,130.06,130.08,129.93,129.98,1400.0,130.06,130.08,129.93,129.98,1400.0
2015-02-02 11:55:00,129.99,130.06,129.87,130.0,6700.0,129.99,130.06,129.87,130.0,6700.0
2015-02-02 12:00:00,130.01,130.12,129.92,130.09,6100.0,130.01,130.12,129.92,130.09,6100.0
2015-02-02 12:05:00,130.0,130.05,129.57,129.63,5000.0,130.0,130.05,129.57,129.63,5000.0
2015-02-02 12:10:00,129.69,129.94,129.61,129.83,2800.0,129.69,129.94,129.61,129.83,2800.0
2015-02-02 12:15:00,129.8,130.12,129.74,130.04,4400.0,129.8,130.12,129.74,130.04,4400.0
2015-02-02 12:20:00,130.11,130.12,129.75,129.85,3100.0,130.11,130.12,129.75,129.85,3100.0
2015-02-02 12:25:00,129.79,129.95,129.73,129.95,4100.0,129.79,129.95,129.73,129.95,4100.0
2015-02-02 12:30:00,129.92,130.0,129.65,129.78,3200.0,129.92,130.0,129.65,129.78,3200.0
2015-02-02 12:35:00,129.78,129.91,129.69,129.69,3100.0,129.78,129.91,129.69,129.69,3100.0
2015-02-02 12:40:00,129.77,129.83,129.59,129.78,4900.0,129.77,129.83,129.59,129.78,4900.0
2015-02-02 12:45:00,129.75,129.76,129.35,129.37,2300.0,129.75,129.76,129.35,129.37,2300.0
2015-02-02 12:50:00,129.3,129.58,129.3,129.55,2200.0,129.3,129.58,129.3,129.55,2200.0
2015-02-02 12:55:00,129.55,129.62,129.42,129.42,2300.0,129.55,129.62,129.42,129.42,2300.0
2015-02-02 13:00:00,129.44,129.48,129.26,129.28,3200.0,129.44,129.48,129.26,129.28,3200.0
2015-02-02 13:05:00,129.33,129.55,129.32,129.43,5500.0,129.33,129.55,129.32,129.43,5500.0
2015-02-02 13:10:00,129.52,129.78,129.52,129.75,8900.0,129.52,129.78,129.52,129.75,8900.0
2015-02-02 13:15:00,129.73,129.94,129.7,129.94,8400.0,129.73,129.94,129.7,129.94,8400.0
2015-02-02 13:20:00,129.93,130.38,129.92,130.3,7100.0,129.93,130.38,129.92,130.3,7100.0
2015-02-02 13:25:00,130.46,130.57,130.06,130.1,14800.0,130.46,130.57,130.06,130.1,14800.0
2015-02-02 13:30:00,130.21,130.27,129.91,129.94,10000.0,130.21,130.27,129.91,129.94,10000.0
2015-02-02 13:35:00,129.97,130.02,129.78,129.85,2300.0,129.97,130.02,129.78,129.85,2300.0
2015-02-02 13:40:00,129.82,129.87,129.63,129.66,3300.0,129.82,129.87,129.63,129.66,3300.0
2015-02-02 13:45:00,129.66,129.85,129.66,129.77,4700.0,129.66,129.85,129.66,129.77,4700.0
2015-02-02 13:50:00,129.84,129.97,129.74,129.78,3500.0,129.84,129.97,129.74,129.78,3500.0
2015-02-02 13:55:00,129.72,129.77,129.38,129.43,2900.0,129.72,129.77,129.38,129.43,2900.0
2015-02-02 14:00:00,129.48,129.62,129.37,129.46,3500.0,129.48,129.62,129.37,129.46,3500.0
2015-02-02 14:05:00,129.49,129.78,129.45,129.58,3200.0,129.49,129.78,129.45,129.58,3200.0
2015-02-02 14:10:00,129.53,129.81,129.53,129.81,1100.0,129.53,129.81,129.53,129.81,1100.0
2015-02-02 14:15:00,129.78,129.94,129.77,129.83,4200.0,129.78,129.94,129.77,129.83,4200.0
2015-02-02 14:20:00,129.88,130.06,129.83,129.95,6100.0,129.88,130.06,129.83,129.95,6100.0
2015-02-02 14:25:00,129.99,130.05,129.86,130.0,3500.0,129.99,130.05,129.86,130.0,3500.0
2015-02-02 14:30:00,130.06,130.22,129.82,129.92,4100.0,130.06,130.22,129.82,129.92,4100.0
2015-02-02 14:35:00,130.04,130.08,129.77,129.8,3200.0,130.04,130.08,129.77,129.8,3200.0
2015-02-02 14:40:00,129.8,129.87,129.54,129.54,3700.0,129.8,129.87,129.54,129.54,3700.0
2015-02-02 14:45:00,129.56,129.63,129.2,129.2,5100.0,129.56,129.63,129.2,129.2,5100.0
2015-02-02 14:50:00,129.25,129.9,129.25,129.74,5100.0,129.25,129.9,129.25,129.74,5100.0
2015-02-02 14:55:00,129.73,129.73,129.32,129.49,4500.0,129.73,129.73,129.32,129.49,4500.0
2015-02-02 15:00:00,129.58,129.86,129.55,129.86,3000.0,129.58,129.86,129.55,129.86,3000.0
2015-02-02 15:05:00,129.85,129.97,129.76,129.87,4000.0,129.85,129.97,129.76,129.87,4000.0
2015-02-02 15:10:00,129.92,130.16,129.85,129.91,9900.0,129.92,130.16,129.85,129.91,9900.0
2015-02-02 15:15:00,129.86,130.08,129.63,129.87,7200.0,129.86,130.08,129.63,129.87,7200.0
2015-02-02 15:20:00,129.88,129.98,129.79,129.82,9300.0,129.88,129.98,129.79,129.82,9300.0
2015-02-02 15:25:00,129.87,129.94,129.77,129.81,6300.0,129.87,129.94,129.77,129.81,6300.0
2015-02-02 15:30:00,129.89,129.93,129.66,129.66,8400.0,129.89,129.93,129.66,129.66,8400.0
2015-02-02 15:35:00,129.7,130.2,129.62,130.18,11400.0,129.7,130.2,129.62,130.18,11400.0
2015-02-02 15:40:00,130.18,130.7,130.09,130.53,24200.0,130.18,130.7,130.09,130.53,24200.0
2015-02-02 15:45:00,130.53,130.66,130.46,130.49,17300.0,130.53,130.66,130.46,130.49,17300.0
2015-02-02 15:50:00,130.5,130.89,130.5,130.8,53400.0,130.5,130.89,130.5,130.8,53400.0
2015-02-02 15:55:00,130.81,130.95,130.79,130.95,88600.0,130.81,130.95,130.79,130.95,88600.0
2015-02-03 09:30:00,131.14,131.74,130.82,131.18,10800.0,131.14,131.74,130.82,131.18,10800.0
2015-02-03 09:35:00,131.25,131.44,130.76,130.76,3500.0,131.25,131.44,130.76,130.76,3500.0
2015-02-03 09:40:00,131.03,131.19,130.54,131.19,7100.0,131.03,131.19,130.54,131.19,7100.0
2015-02-03 09:45:00,131.18,131.51,130.79,130.85,3400.0,131.18,131.51,130.79,130.85,3400.0
2015-02-03 09:50:00,130.83,130.99,130.73,130.95,6100.0,130.83,130.99,130.73,130.95,6100.0
2015-02-03 09:55:00,131.0,131.2,130.8,131.05,4300.0,131.0,131.2,130.8,131.05,4300.0
2015-02-03 10:00:00,131.08,131.2,130.64,130.72,8600.0,131.08,131.2,130.64,130.72,8600.0
2015-02-03 10:05:00,130.76,131.25,130.76,131.25,3600.0,130.76,131.25,130.76,131.25,3600.0
2015-02-03 10:10:00,131.11,131.25,130.96,131.2,6100.0,131.11,131.25,130.96,131.2,6100.0
2015-02-03 10:15:00,131.12,131.34,130.97,131.26,10200.0,131.12,131.34,130.97,131.26,10200.0
2015-02-03 10:20:00,131.24,131.7,131.1,131.56,6700.0,131.24,131.7,131.1,131.56,6700.0
2015-02-03 10:25:00,131.61,132.44,131.59,132.44,16400.0,131.61,132.44,131.59,132.44,16400.0
2015-02-03 10:30:00,132.39,132.48,131.9,131.96,3400.0,132.39,132.48,131.9,131.96,3400.0
2015-02-03 10:35:00,131.77,132.02,131.61,132.02,2700.0,131.77,132.02,131.61,132.02,2700.0
2015-02-03 10:40:00,132.19,132.27,132.04,132.04,1300.0,132.19,132.27,132.04,132.04,1300.0
2015-02-03 10:45:00,131.98,131.98,131.62,131.74,6400.0,131.98,131.98,131.62,131.74,6400.0
2015-02-03 10:50:00,131.75,131.93,131.68,131.84,1600.0,131.75,131.93,131.68,131.84,1600.0
2015-02-03 10:55:00,131.95,131.95,131.43,131.43,7300.0,131.95,131.95,131.43,131.43,7300.0
2015-02-03 11:00:00,131.5,131.76,131.47,131.69,2300.0,131.5,131.76,131.47,131.69,2300.0
2015-02-03 11:05:00,131.77,132.26,131.77,131.96,3400.0,131.77,132.26,131.77,131.96,3400.0
2015-02-03 11:10:00,131.97,132.2,131.67,132.2,2000.0,131.97,132.2,131.67,132.2,2000.0
2015-02-03 11:15:00,132.1,132.7,132.05,132.59,10400.0,132.1,132.7,132.05,132.59,10400.0
2015-02-03 11:20:00,132.35,132.69,132.35,132.56,4500.0,132.35,132.69,132.35,132.56,4500.0
2015-02-03 11:25:00,132.54,132.56,132.35,132.41,1800.0,132.54,132.56,132.35,132.41,1800.0
2015-02-03 11:30:00,132.43,132.65,132.42,132.54,2300.0,132.43,132.65,132.42,132.54,2300.0
2015-02-03 11:35:00,132.49,132.5,132.3,132.5,3500.0,132.49,132.5,132.3,132.5,3500.0
2015-02-03 11:40:00,132.66,133.02,132.58,132.83,1700.0,132.66,133.02,132.58,132.83,1700.0
2015-02-03 11:45:00,133.04,133.04,132.82,132.82,2800.0,133.04,133.04,132.82,132.82,2800.0
2015-02-03 11:50:00,132.88,132.99,132.54,132.54,4000.0,132.88,132.99,132.54,132.54,4000.0
2015-02-03 11:55:00,132.42,132.45,132.39,132.39,600.0,132.42,132.45,132.39,132.39,600.0
2015-02-03 12:00:00,132.5,132.51,132.24,132.48,3000.0,132.5,132.51,132.24,132.48,3000.0
2015-02-03 12:05:00,132.56,132.85,132.56,132.62,3900.0,132.56,132.85,132.56,132.62,3900.0
2015-02-03 12:10:00,132.55,132.92,132.55,132.92,1500.0,132.55,132.92,132.55,132.92,1500.0
2015-02-03 12:15:00,132.8,132.91,132.52,132.72,2600.0,132.8,132.91,132.52,132.72,2600.0
2015-02-03 12:20:00,132.8,132.8,132.63,132.63,1400.0,132.8,132.8,132.63,132.63,1400.0
2015-02-03 12:25:00,132.63,132.85,132.54,132.66,1500.0,132.63,132.85,132.54,132.66,1500.0
2015-02-03 12:30:00,132.63,132.65,132.48,132.55,1400.0,132.63,132.65,132.48,132.55,1400.0
2015-02-03 12:35:00,132.53,132.57,132.3,132.51,1500.0,132.53,132.57,132.3,132.51,1500.0
2015-02-03 12:40:00,132.55,132.83,132.32,132.74,5100.0,132.55,132.83,132.32,132.74,5100.0
2015-02-03 12:45:00,132.76,132.76,132.49,132.49,2300.0,132.76,132.76,132.49,132.49,2300.0
2015-02-03 12:50:00,132.45,132.7,132.25,132.45,14700.0,132.45,132.7,132.25,132.45,14700.0
2015-02-03 12:55:00,132.45,132.55,132.21,132.21,2100.0,132.45,132.55,132.21,132.21,2100.0
2015-02-03 13:00:00,132.2,132.36,132.13,132.23,2900.0,132.2,132.36,132.13,132.23,2900.0
2015-02-03 13:05:00,132.18,132.26,132.05,132.25,2100.0,132.18,132.26,132.05,132.25,2100.0
2015-02-03 13:10:00,132.25,132.47,132.22,132.29,2400.0,132.25,132.47,132.22,132.29,2400.0
2015-02-03 13:15:00,132.31,132.37,132.2,132.2,2000.0,132.31,132.37,132.2,132.2,2000.0
2015-02-03 13:20:00,132.26,132.71,132.25,132.55,5000.0,132.26,132.71,132.25,132.55,5000.0
2015-02-03 13:25:00,132.53,132.55,132.25,132.38,3400.0,132.53,132.55,132.25,132.38,3400.0
2015-02-03 13:30:00,132.36,133.0,132.36,132.62,7300.0,132.36,133.0,132.36,132.62,7300.0
2015-02-03 13:35:00,132.76,133.03,132.76,132.85,1400.0,132.76,133.03,132.76,132.85,1400.0
2015-02-03 13:40:00,132.73,132.82,132.72,132.75,1500.0,132.73,132.82,132.72,132.75,1500.0
2015-02-03 13:45:00,132.75,132.91,132.66,132.7,3100.0,132.75,132.91,132.66,132.7,3100.0
2015-02-03 13:50:00,132.79,133.06,132.6,132.93,9900.0,132.79,133.06,132.6,132.93,9900.0
2015-02-03 13:55:00,132.89,132.89,132.73,132.73,400.0,132.89,132.89,132.73,132.73,400.0
2015-02-03 14:00:00,132.74,133.06,132.71,132.71,4500.0,132.74,133.06,132.71,132.71,4500.0
2015-02-03 14:05:00,132.64,132.75,132.51,132.59,6400.0,132.64,132.75,132.51,132.59,6400.0
2015-02-03 14:10:00,132.59,132.73,132.52,132.73,2700.0,132.59,132.73,132.52,132.73,2700.0
2015-02-03 14:15:00,132.63,132.63,132.5,132.54,2300.0,132.63,132.63,132.5,132.54,2300.0
2015-02-03 14:20:00,132.65,132.7,132.56,132.7,53200.0,132.65,132.7,132.56,132.7,53200.0
2015-02-03 14:25:00,132.73,132.73,132.67,132.71,1300.0,132.73,132.73,132.67,132.71,1300.0
2015-02-03 14:30:00,132.87,132.95,132.78,132.82,3500.0,132.87,132.95,132.78,132.82,3500.0
2015-02-03 14:35:00,132.89,133.17,132.78,133.06,5300.0,132.89,133.17,132.78,133.06,5300.0
2015-02-03 14:40:00,133.16,133.33,133.13,133.29,6700.0,133.16,133.33,133.13,133.29,6700.0
2015-02-03 14:45:00,133.25,133.44,133.18,133.3,6500.0,133.25,133.44,133.18,133.3,6500.0
2015-02-03 14:50:00,133.33,133.52,133.29,133.52,7500.0,133.33,133.52,133.29,133.52,7500.0
2015-02-03 14:55:00,133.45,133.58,133.37,133.4,8900.0,133.45,133.58,133.37,133.4,8900.0
2015-02-03 15:00:00,133.54,133.72,133.5,133.61,5200.0,133.54,133.72,133.5,133.61,5200.0
2015-02-03 15:05:00,133.69,133.75,133.55,133.7,7200.0,133.69,133.75,133.55,133.7,7200.0
2015-02-03 15:10:00,133.7,133.74,133.57,133.74,9900.0,133.7,133.74,133.57,133.74,9900.0
2015-02-03 15:15:00,133.79,133.91,133.67,133.74,6200.0,133.79,133.91,133.67,133.74,6200.0
2015-02-03 15:20:00,133.76,133.93,133.68,133.88,7600.0,133.76,133.93,133.68,133.88,7600.0
2015-02-03 15:25:00,133.91,133.95,133.75,133.86,7200.0,133.91,133.95,133.75,133.86,7200.0
2015-02-03 15:30:00,133.86,134.03,133.79,133.79,11500.0,133.86,134.03,133.79,133.79,11500.0
2015-02-03 15:35:00,133.81,133.95,133.81,133.9,7600.0,133.81,133.95,133.81,133.9,7600.0
2015-02-03 15:40:00,133.88,134.01,133.8,133.82,10700.0,133.88,134.01,133.8,133.82,10700.0
2015-02-03 15:45:00,133.85,133.94,133.62,133.75,10200.0,133.85,133.94,133.62,133.75,10200.0
2015-02-03 15:50:00,133.71,133.91,133.71,133.87,15200.0,133.71,133.91,133.71,133.87,15200.0
2015-02-03 15:55:00,133.87,133.96,133.8,133.83,29300.0,133.87,133.96,133.8,133.83,29300.0
2015-02-04 09:30:00,133.36,133.83,133.25,133.25,2800.0,133.36,133.83,133.25,133.25,2800.0
2015-02-04 09:35:00,133.37,133.69,132.63,132.74,9100.0,133.37,133.69,132.63,132.74,9100.0
2015-02-04 09:40:00,132.81,133.12,132.25,132.88,8000.0,132.81,133.12,132.25,132.88,8000.0
2015-02-04 09:45:00,132.9,133.49,132.88,133.37,4700.0,132.9,133.49,132.88,133.37,4700.0
2015-02-04 09:50:00,133.45,133.83,133.02,133.12,9300.0,133.45,133.83,133.02,133.12,9300.0
2015-02-04 09:55:00,133.04,133.26,132.96,133.23,4800.0,133.04,133.26,132.96,133.23,4800.0
2015-02-04 10:00:00,133.23,133.64,133.17,133.58,6000.0,133.23,133.64,133.17,133.58,6000.0
2015-02-04 10:05:00,133.59,133.68,133.3,133.37,6500.0,133.59,133.68,133.3,133.37,6500.0
2015-02-04 10:10:00,133.28,133.5,133.17,133.37,4600.0,133.28,133.5,133.17,133.37,4600.0
2015-02-04 10:15:00,133.39,133.58,133.14,133.14,6500.0,133.39,133.58,133.14,133.14,6500.0
2015-02-04 10:20:00,133.25,133.34,133.05,133.13,4600.0,133.25,133.34,133.05,133.13,4600.0
2015-02-04 10:25:00,133.2,133.23,132.84,133.2,41100.0,133.2,133.23,132.84,133.2,41100.0
2015-02-04 10:30:00,133.05,133.42,132.71,132.75,12100.0,133.05,133.42,132.71,132.75,12100.0
2015-02-04 10:35:00,132.84,132.94,132.59,132.85,6600.0,132.84,132.94,132.59,132.85,6600.0
2015-02-04 10:40:00,132.84,132.88,132.63,132.64,6100.0,132.84,132.88,132.63,132.64,6100.0
2015-02-04 10:45:00,132.72,132.94,132.52,132.6,13900.0,132.72,132.94,132.52,132.6,13900.0
2015-02-04 10:50:00,132.53,132.67,132.29,132.34,7800.0,132.53,132.67,132.29,132.34,7800.0
2015-02-04 10:55:00,132.41,132.47,132.17,132.2,11000.0,132.41,132.47,132.17,132.2,11000.0
2015-02-04 11:00:00,132.27,132.58,132.18,132.29,9100.0,132.27,132.58,132.18,132.29,9100.0
2015-02-04 11:05:00,132.3,132.57,132.28,132.44,5800.0,132.3,132.57,132.28,132.44,5800.0
2015-02-04 11:10:00,132.45,132.55,132.21,132.39,6600.0,132.45,132.55,132.21,132.39,6600.0
2015-02-04 11:15:00,132.53,132.53,132.15,132.15,3700.0,132.53,132.53,132.15,132.15,3700.0
2015-02-04 11:20:00,132.24,132.41,132.14,132.24,9800.0,132.24,132.41,132.14,132.24,9800.0
2015-02-04 11:25:00,132.24,132.33,132.02,132.19,7000.0,132.24,132.33,132.02,132.19,7000.0
2015-02-04 11:30:00,132.31,132.5,132.3,132.45,7600.0,132.31,132.5,132.3,132.45,7600.0
2015-02-04 11:35:00,132.45,132.52,132.3,132.32,5000.0,132.45,132.52,132.3,132.32,5000.0
2015-02-04 11:40:00,132.32,132.47,132.3,132.47,6800.0,132.32,132.47,132.3,132.47,6800.0
2015-02-04 11:45:00,132.42,132.44,132.26,132.26,3900.0,132.42,132.44,132.26,132.26,3900.0
2015-02-04 11:50:00,132.31,132.31,131.85,131.85,13700.0,132.31,132.31,131.85,131.85,13700.0
2015-02-04 11:55:00,131.85,131.98,131.7,131.92,3500.0,131.85,131.98,131.7,131.92,3500.0
2015-02-04 12:00:00,132.02,132.06,131.96,131.96,1500.0,132.02,132.06,131.96,131.96,1500.0
2015-02-04 12:05:00,132.04,132.05,131.91,131.95,2700.0,132.04,132.05,131.91,131.95,2700.0
2015-02-04 12:10:00,132.03,132.09,131.91,132.03,10400.0,132.03,132.09,131.91,132.03,10400.0
2015-02-04 12:15:00,132.14,132.18,131.89,132.06,21200.0,132.14,132.18,131.89,132.06,21200.0
2015-02-04 12:20:00,132.05,132.07,131.94,132.01,4700.0,132.05,132.07,131.94,132.01,4700.0
2015-02-04 12:25:00,131.99,131.99,131.68,131.68,5000.0,131.99,131.99,131.68,131.68,5000.0
2015-02-04 12:30:00,131.64,131.94,131.57,131.68,4500.0,131.64,131.94,131.57,131.68,4500.0
2015-02-04 12:35:00,131.67,131.74,131.39,131.41,7000.0,131.67,131.74,131.39,131.41,7000.0
2015-02-04 12:40:00,131.4,131.53,131.17,131.25,10000.0,131.4,131.53,131.17,131.25,10000.0
2015-02-04 12:45:00,131.23,131.42,131.18,131.3,1800.0,131.23,131.42,131.18,131.3,1800.0
2015-02-04 12:50:00,131.29,131.58,131.29,131.44,5600.0,131.29,131.58,131.29,131.44,5600.0
2015-02-04 12:55:00,131.5,131.64,131.45,131.51,3300.0,131.5,131.64,131.45,131.51,3300.0
2015-02-04 13:00:00,131.52,131.55,131.51,131.55,600.0,131.52,131.55,131.51,131.55,600.0
2015-02-04 13:05:00,131.47,131.58,131.41,131.58,2900.0,131.47,131.58,131.41,131.58,2900.0
2015-02-04 13:10:00,131.64,131.64,131.36,131.42,3600.0,131.64,131.64,131.36,131.42,3600.0
2015-02-04 13:15:00,131.38,131.58,131.38,131.55,3300.0,131.38,131.58,131.38,131.55,3300.0
2015-02-04 13:20:00,131.57,131.62,131.51,131.59,1500.0,131.57,131.62,131.51,131.59,1500.0
2015-02-04 13:25:00,131.62,131.85,131.62,131.76,4300.0,131.62,131.85,131.62,131.76,4300.0
2015-02-04 13:30:00,131.79,131.86,131.68,131.85,2400.0,131.79,131.86,131.68,131.85,2400.0
2015-02-04 13:35:00,131.79,131.82,131.57,131.68,6300.0,131.79,131.82,131.57,131.68,6300.0
2015-02-04 13:40:00,131.78,131.93,131.72,131.89,5400.0,131.78,131.93,131.72,131.89,5400.0
2015-02-04 13:45:00,131.96,131.96,131.86,131.86,1900.0,131.96,131.96,131.86,131.86,1900.0
2015-02-04 13:50:00,131.92,131.95,131.86,131.93,6200.0,131.92,131.95,131.86,131.93,6200.0
2015-02-04 13:55:00,131.9,131.93,131.76,131.82,2700.0,131.9,131.93,131.76,131.82,2700.0
2015-02-04 14:00:00,131.9,132.06,131.81,132.02,3900.0,131.9,132.06,131.81,132.02,3900.0
2015-02-04 14:05:00,132.02,132.06,131.95,131.96,1900.0,132.02,132.06,131.95,131.96,1900.0
2015-02-04 14:10:00,131.98,132.07,131.94,131.97,1900.0,131.98,132.07,131.94,131.97,1900.0
2015-02-04 14:15:00,131.93,132.1,131.93,131.96,2100.0,131.93,132.1,131.93,131.96,2100.0
2015-02-04 14:20:00,132.0,132.22,131.95,132.14,4000.0,132.0,132.22,131.95,132.14,4000.0
2015-02-04 14:25:00,132.05,132.33,132.04,132.24,3600.0,132.05,132.33,132.04,132.24,3600.0
2015-02-04 14:30:00,132.22,132.31,132.06,132.13,5500.0,132.22,132.31,132.06,132.13,5500.0
2015-02-04 14:35:00,132.07,132.14,131.99,132.03,14800.0,132.07,132.14,131.99,132.03,14800.0
2015-02-04 14:40:00,132.07,132.12,131.97,132.0,5100.0,132.07,132.12,131.97,132.0,5100.0
2015-02-04 14:45:00,132.0,132.06,131.86,131.98,4200.0,132.0,132.06,131.86,131.98,4200.0
2015-02-04 14:50:00,131.96,132.04,131.81,131.89,13600.0,131.96,132.04,131.81,131.89,13600.0
2015-02-04 14:55:00,131.98,132.05,131.91,131.94,5100.0,131.98,132.05,131.91,131.94,5100.0
2015-02-04 15:00:00,132.03,132.05,131.85,131.99,8300.0,132.03,132.05,131.85,131.99,8300.0
2015-02-04 15:05:00,132.05,132.08,131.98,132.02,6500.0,132.05,132.08,131.98,132.02,6500.0
2015-02-04 15:10:00,132.06,132.13,131.95,132.03,3500.0,132.06,132.13,131.95,132.03,3500.0
2015-02-04 15:15:00,132.07,132.16,131.91,132.13,34000.0,132.07,132.16,131.91,132.13,34000.0
2015-02-04 15:20:00,132.1,132.47,132.09,132.36,10400.0,132.1,132.47,132.09,132.36,10400.0
2015-02-04 15:25:00,132.39,132.43,132.32,132.39,9800.0,132.39,132.43,132.32,132.39,9800.0
2015-02-04 15:30:00,132.41,132.43,132.24,132.35,11600.0,132.41,132.43,132.24,132.35,11600.0
2015-02-04 15:35:00,132.35,132.43,132.28,132.28,8400.0,132.35,132.43,132.28,132.28,8400.0
2015-02-04 15:40:00,132.28,132.32,131.91,132.0,10100.0,132.28,132.32,131.91,132.0,10100.0
2015-02-04 15:45:00,132.0,132.0,131.66,131.91,13700.0,132.0,132.0,131.66,131.91,13700.0
2015-02-04 15:50:00,131.99,132.08,131.93,131.97,26800.0,131.99,132.08,131.93,131.97,26800.0
2015-02-04 15:55:00,131.97,132.02,131.92,132.0,25500.0,131.97,132.02,131.92,132.0,25500.0
2015-02-05 09:30:00,132.31,132.74,131.96,132.14,10500.0,132.31,132.74,131.96,132.14,10500.0
2015-02-05 09:35:00,132.33,132.84,132.24,132.63,1400.0,132.33,132.84,132.24,132.63,1400.0
2015-02-05 09:40:00,132.55,133.17,132.29,132.94,4500.0,132.55,133.17,132.29,132.94,4500.0
2015-02-05 09:45:00,132.99,133.58,132.78,133.09,13000.0,132.99,133.58,132.78,133.09,13000.0
2015-02-05 09:50:00,133.09,133.26,133.0,133.05,10800.0,133.09,133.26,133.0,133.05,10800.0
2015-02-05 09:55:00,133.15,133.6,133.01,133.12,5200.0,133.15,133.6,133.01,133.12,5200.0
2015-02-05 10:00:00,133.18,133.51,132.99,133.12,5500.0,133.18,133.51,132.99,133.12,5500.0
2015-02-05 10:05:00,133.23,133.23,132.6,132.72,5000.0,133.23,133.23,132.6,132.72,5000.0
2015-02-05 10:10:00,132.67,133.14,132.66,133.14,3500.0,132.67,133.14,132.66,133.14,3500.0
2015-02-05 10:15:00,133.14,133.33,133.14,133.28,3500.0,133.14,133.33,133.14,133.28,3500.0
2015-02-05 10:20:00,133.17,133.17,133.02,133.1,1900.0,133.17,133.17,133.02,133.1,1900.0
2015-02-05 10:25:00,133.15,133.31,133.15,133.3,2000.0,133.15,133.31,133.15,133.3,2000.0
2015-02-05 10:30:00,133.21,133.35,133.17,133.2,2800.0,133.21,133.35,133.17,133.2,2800.0
2015-02-05 10:35:00,133.13,133.27,132.97,133.0,12600.0,133.13,133.27,132.97,133.0,12600.0
2015-02-05 10:40:00,133.09,133.23,133.01,133.18,2500.0,133.09,133.23,133.01,133.18,2500.0
2015-02-05 10:45:00,133.19,133.33,133.05,133.23,2700.0,133.19,133.33,133.05,133.23,2700.0
2015-02-05 10:50:00,133.19,133.22,133.03,133.16,1500.0,133.19,133.22,133.03,133.16,1500.0
2015-02-05 10:55:00,133.19,133.32,133.13,133.3,5400.0,133.19,133.32,133.13,133.3,5400.0
2015-02-05 11:00:00,133.13,133.29,133.01,133.01,14400.0,133.13,133.29,133.01,133.01,14400.0
2015-02-05 11:05:00,133.07,133.08,132.87,132.87,5900.0,133.07,133.08,132.87,132.87,5900.0
2015-02-05 11:10:00,132.87,132.9,132.56,132.56,5900.0,132.87,132.9,132.56,132.56,5900.0
2015-02-05 11:15:00,132.57,132.63,132.39,132.44,1400.0,132.57,132.63,132.39,132.44,1400.0
2015-02-05 11:20:00,132.44,132.79,132.4,132.79,4500.0,132.44,132.79,132.4,132.79,4500.0
2015-02-05 11:25:00,132.86,133.02,132.86,132.96,900.0,132.86,133.02,132.86,132.96,900.0
2015-02-05 11:30:00,132.94,133.11,132.88,132.9,19400.0,132.94,133.11,132.88,132.9,19400.0
2015-02-05 11:35:00,132.95,132.99,132.89,132.99,5200.0,132.95,132.99,132.89,132.99,5200.0
2015-02-05 11:40:00,132.95,133.17,132.95,133.17,3300.0,132.95,133.17,132.95,133.17,3300.0
2015-02-05 11:45:00,133.24,133.37,133.17,133.22,4500.0,133.24,133.37,133.17,133.22,4500.0
2015-02-05 11:50:00,133.23,133.25,133.0,133.03,12400.0,133.23,133.25,133.0,133.03,12400.0
2015-02-05 11:55:00,133.06,133.11,132.82,132.94,11400.0,133.06,133.11,132.82,132.94,11400.0
2015-02-05 12:00:00,132.86,132.86,132.77,132.85,400.0,132.86,132.86,132.77,132.85,400.0
2015-02-05 12:05:00,132.91,132.91,132.73,132.74,1200.0,132.91,132.91,132.73,132.74,1200.0
2015-02-05 12:10:00,132.88,132.96,132.86,132.92,2300.0,132.88,132.96,132.86,132.92,2300.0
2015-02-05 12:15:00,132.8,132.84,132.6,132.71,1200.0,132.8,132.84,132.6,132.71,1200.0
2015-02-05 12:20:00,132.57,132.57,132.45,132.5,700.0,132.57,132.57,132.45,132.5,700.0
2015-02-05 12:25:00,132.63,132.75,132.63,132.71,1900.0,132.63,132.75,132.63,132.71,1900.0
2015-02-05 12:30:00,132.83,132.94,132.7,132.7,1400.0,132.83,132.94,132.7,132.7,1400.0
2015-02-05 12:35:00,132.63,132.7,132.63,132.7,300.0,132.63,132.7,132.63,132.7,300.0
2015-02-05 12:40:00,132.71,132.72,132.53,132.64,7900.0,132.71,132.72,132.53,132.64,7900.0
2015-02-05 12:45:00,132.58,132.67,132.54,132.56,2800.0,132.58,132.67,132.54,132.56,2800.0
2015-02-05 12:50:00,132.53,132.54,132.14,132.25,4200.0,132.53,132.54,132.14,132.25,4200.0
2015-02-05 12:55:00,132.23,132.24,132.1,132.11,4000.0,132.23,132.24,132.1,132.11,4000.0
2015-02-05 13:00:00,132.2,132.25,132.07,132.14,13700.0,132.2,132.25,132.07,132.14,13700.0
2015-02-05 13:05:00,132.13,132.19,131.89,132.04,16500.0,132.13,132.19,131.89,132.04,16500.0
2015-02-05 13:10:00,132.09,132.1,131.83,131.99,15600.0,132.09,132.1,131.83,131.99,15600.0
2015-02-05 13:15:00,131.99,131.99,131.72,131.86,15600.0,131.99,131.99,131.72,131.86,15600.0
2015-02-05 13:20:00,132.0,132.02,131.98,132.02,1200.0,132.0,132.02,131.98,132.02,1200.0
2015-02-05 13:25:00,132.09,132.19,132.05,132.06,3600.0,132.09,132.19,132.05,132.06,3600.0
2015-02-05 13:30:00,132.11,132.13,131.95,132.13,4200.0,132.11,132.13,131.95,132.13,4200.0
2015-02-05 13:35:00,132.09,132.09,132.06,132.08,300.0,132.09,132.09,132.06,132.08,300.0
2015-02-05 13:40:00,132.16,132.17,132.12,132.12,400.0,132.16,132.17,132.12,132.12,400.0
2015-02-05 13:45:00,132.2,132.33,132.13,132.32,1900.0,132.2,132.33,132.13,132.32,1900.0
2015-02-05 13:50:00,132.54,132.54,132.47,132.51,1300.0,132.54,132.54,132.47,132.51,1300.0
2015-02-05 13:55:00,132.54,132.67,132.52,132.67,2300.0,132.54,132.67,132.52,132.67,2300.0
2015-02-05 14:00:00,132.66,132.66,132.14,132.14,94300.0,132.66,132.66,132.14,132.14,94300.0
2015-02-05 14:05:00,132.14,132.32,132.08,132.32,1700.0,132.14,132.32,132.08,132.32,1700.0
2015-02-05 14:10:00,132.37,132.66,132.37,132.63,2800.0,132.37,132.66,132.37,132.63,2800.0
2015-02-05 14:15:00,132.64,132.64,132.64,132.64,100.0,132.64,132.64,132.64,132.64,100.0
2015-02-05 14:20:00,132.58,132.78,132.58,132.77,4900.0,132.58,132.78,132.58,132.77,4900.0
2015-02-05 14:25:00,132.75,132.75,132.5,132.59,2300.0,132.75,132.75,132.5,132.59,2300.0
2015-02-05 14:30:00,132.65,132.78,132.63,132.78,400.0,132.65,132.78,132.63,132.78,400.0
2015-02-05 14:35:00,132.75,132.77,132.53,132.54,4400.0,132.75,132.77,132.53,132.54,4400.0
2015-02-05 14:40:00,132.6,132.62,132.41,132.41,1600.0,132.6,132.62,132.41,132.41,1600.0
2015-02-05 14:45:00,132.37,132.53,132.29,132.49,2800.0,132.37,132.53,132.29,132.49,2800.0
2015-02-05 14:50:00,132.55,132.76,132.51,132.75,3100.0,132.55,132.76,132.51,132.75,3100.0
2015-02-05 14:55:00,132.76,132.79,132.59,132.59,5700.0,132.76,132.79,132.59,132.59,5700.0
2015-02-05 15:00:00,132.6,132.64,132.51,132.53,3100.0,132.6,132.64,132.51,132.53,3100.0
2015-02-05 15:05:00,132.52,132.78,132.51,132.7,2400.0,132.52,132.78,132.51,132.7,2400.0
2015-02-05 15:10:00,132.76,132.78,132.54,132.78,6800.0,132.76,132.78,132.54,132.78,6800.0
2015-02-05 15:15:00,132.75,132.8,132.6,132.63,5500.0,132.75,132.8,132.6,132.63,5500.0
2015-02-05 15:20:00,132.6,132.7,132.57,132.57,2200.0,132.6,132.7,132.57,132.57,2200.0
2015-02-05 15:25:00,132.54,132.78,132.54,132.78,4300.0,132.54,132.78,132.54,132.78,4300.0
2015-02-05 15:30:00,132.82,132.88,132.69,132.75,6200.0,132.82,132.88,132.69,132.75,6200.0
2015-02-05 15:35:00,132.81,133.0,132.8,132.95,3500.0,132.81,133.0,132.8,132.95,3500.0
2015-02-05 15:40:00,132.99,133.07,132.89,132.96,12500.0,132.99,133.07,132.89,132.96,12500.0
2015-02-05 15:45:00,132.91,132.96,132.82,132.83,5200.0,132.91,132.96,132.82,132.83,5200.0
2015-02-05 15:50:00,132.86,133.07,132.86,132.98,13700.0,132.86,133.07,132.86,132.98,13700.0
2015-02-05 15:55:00,132.96,133.02,132.88,132.95,18500.0,132.96,133.02,132.88,132.95,18500.0
2015-02-06 09:30:00,132.98,132.98,132.0,132.58,2900.0,132.98,132.98,132.0,132.58,2900.0
2015-02-06 09:35:00,132.58,132.58,132.58,132.58,0.0,132.58,132.58,132.58,132.58,0.0
2015-02-06 09:40:00,132.92,132.92,132.55,132.8,2300.0,132.92,132.92,132.55,132.8,2300.0
2015-02-06 09:45:00,132.8,132.96,132.62,132.92,1000.0,132.8,132.96,132.62,132.92,1000.0
2015-02-06 09:50:00,132.82,133.03,132.8,133.03,1600.0,132.82,133.03,132.8,133.03,1600.0
2015-02-06 09:55:00,133.03,133.05,132.85,133.0,1700.0,133.03,133.05,132.85,133.0,1700.0
2015-02-06 10:00:00,133.06,133.17,133.06,133.12,800.0,133.06,133.17,133.06,133.12,800.0
2015-02-06 10:05:00,133.14,133.14,132.65,132.72,2900.0,133.14,133.14,132.65,132.72,2900.0
2015-02-06 10:10:00,132.72,132.96,132.72,132.93,1000.0,132.72,132.96,132.72,132.93,1000.0
2015-02-06 10:15:00,133.0,133.09,132.85,132.97,2000.0,133.0,133.09,132.85,132.97,2000.0
2015-02-06 10:20:00,132.83,132.95,132.77,132.92,4700.0,132.83,132.95,132.77,132.92,4700.0
2015-02-06 10:25:00,132.87,132.9,132.58,132.64,2800.0,132.87,132.9,132.58,132.64,2800.0
2015-02-06 10:30:00,132.63,132.99,132.63,132.98,1300.0,132.63,132.99,132.63,132.98,1300.0
2015-02-06 10:35:00,132.82,133.09,132.82,133.08,4100.0,132.82,133.09,132.82,133.08,4100.0
2015-02-06 10:40:00,133.05,133.19,132.88,132.95,3400.0,133.05,133.19,132.88,132.95,3400.0
2015-02-06 10:45:00,132.83,133.08,132.83,132.93,2900.0,132.83,133.08,132.83,132.93,2900.0
2015-02-06 10:50:00,133.0,133.0,132.58,132.74,2000.0,133.0,133.0,132.58,132.74,2000.0
2015-02-06 10:55:00,132.75,132.81,132.66,132.66,1100.0,132.75,132.81,132.66,132.66,1100.0
2015-02-06 11:00:00,132.77,132.91,132.64,132.68,14600.0,132.77,132.91,132.64,132.68,14600.0
2015-02-06 11:05:00,132.76,132.78,132.65,132.67,25700.0,132.76,132.78,132.65,132.67,25700.0
2015-02-06 11:10:00,132.67,132.9,132.67,132.84,11300.0,132.67,132.9,132.67,132.84,11300.0
2015-02-06 11:15:00,132.84,132.91,132.82,132.91,2100.0,132.84,132.91,132.82,132.91,2100.0
2015-02-06 11:20:00,133.0,133.39,133.0,133.39,3800.0,133.0,133.39,133.0,133.39,3800.0
2015-02-06 11:25:00,133.33,133.42,133.28,133.35,2000.0,133.33,133.42,133.28,133.35,2000.0
2015-02-06 11:30:00,133.37,133.41,133.19,133.35,2500.0,133.37,133.41,133.19,133.35,2500.0
2015-02-06 11:35:00,133.39,133.58,133.38,133.58,1600.0,133.39,133.58,133.38,133.58,1600.0
2015-02-06 11:40:00,133.5,133.5,133.25,133.29,6400.0,133.5,133.5,133.25,133.29,6400.0
2015-02-06 11:45:00,133.31,133.31,133.22,133.22,600.0,133.31,133.31,133.22,133.22,600.0
2015-02-06 11:50:00,133.33,133.33,133.19,133.24,2200.0,133.33,133.33,133.19,133.24,2200.0
2015-02-06 11:55:00,133.25,133.25,132.94,133.0,1400.0,133.25,133.25,132.94,133.0,1400.0
2015-02-06 12:00:00,132.95,133.09,132.95,133.09,400.0,132.95,133.09,132.95,133.09,400.0
2015-02-06 12:05:00,133.17,133.18,133.05,133.13,1400.0,133.17,133.18,133.05,133.13,1400.0
2015-02-06 12:10:00,133.1,133.14,133.0,133.0,400.0,133.1,133.14,133.0,133.0,400.0
2015-02-06 12:15:00,133.13,133.13,133.13,133.13,200.0,133.13,133.13,133.13,133.13,200.0
2015-02-06 12:20:00,133.17,133.17,132.81,132.87,2200.0,133.17,133.17,132.81,132.87,2200.0
2015-02-06 12:25:00,132.75,132.88,132.37,132.48,5700.0,132.75,132.88,132.37,132.48,5700.0
2015-02-06 12:30:00,132.46,132.47,132.25,132.34,2100.0,132.46,132.47,132.25,132.34,2100.0
2015-02-06 12:35:00,132.43,132.49,132.38,132.48,1000.0,132.43,132.49,132.38,132.48,1000.0
2015-02-06 12:40:00,132.33,132.36,132.24,132.3,3900.0,132.33,132.36,132.24,132.3,3900.0
2015-02-06 12:45:00,132.24,132.37,132.12,132.32,1800.0,132.24,132.37,132.12,132.32,1800.0
2015-02-06 12:50:00,132.31,132.31,132.19,132.23,1000.0,132.31,132.31,132.19,132.23,1000.0
2015-02-06 12:55:00,132.27,132.53,132.26,132.52,2000.0,132.27,132.53,132.26,132.52,2000.0
2015-02-06 13:00:00,132.59,132.61,132.39,132.39,1300.0,132.59,132.61,132.39,132.39,1300.0
2015-02-06 13:05:00,132.34,132.34,132.24,132.25,900.0,132.34,132.34,132.24,132.25,900.0
2015-02-06 13:10:00,132.32,132.32,132.32,132.32,100.0,132.32,132.32,132.32,132.32,100.0
2015-02-06 13:15:00,132.33,132.41,132.31,132.33,27700.0,132.33,132.41,132.31,132.33,27700.0
2015-02-06 13:20:00,132.32,132.55,132.32,132.49,11000.0,132.32,132.55,132.32,132.49,11000.0
2015-02-06 13:25:00,132.55,132.55,132.26,132.46,900.0,132.55,132.55,132.26,132.46,900.0
2015-02-06 13:30:00,132.27,132.41,132.27,132.41,900.0,132.27,132.41,132.27,132.41,900.0
2015-02-06 13:35:00,132.41,132.46,132.32,132.46,1800.0,132.41,132.46,132.32,132.46,1800.0
2015-02-06 13:40:00,132.54,132.64,132.53,132.6,800.0,132.54,132.64,132.53,132.6,800.0
2015-02-06 13:45:00,132.65,132.65,132.5,132.55,1100.0,132.65,132.65,132.5,132.55,1100.0
2015-02-06 13:50:00,132.61,132.82,132.61,132.81,800.0,132.61,132.82,132.61,132.81,800.0
2015-02-06 13:55:00,132.79,133.01,132.79,132.89,2900.0,132.79,133.01,132.79,132.89,2900.0
2015-02-06 14:00:00,132.83,132.92,132.78,132.92,1400.0,132.83,132.92,132.78,132.92,1400.0
2015-02-06 14:05:00,132.89,132.89,132.86,132.88,300.0,132.89,132.89,132.86,132.88,300.0
2015-02-06 14:10:00,132.8,132.94,132.8,132.94,1100.0,132.8,132.94,132.8,132.94,1100.0
2015-02-06 14:15:00,132.97,133.03,132.95,132.98,1200.0,132.97,133.03,132.95,132.98,1200.0
2015-02-06 14:20:00,132.94,132.95,132.69,132.78,5000.0,132.94,132.95,132.69,132.78,5000.0
2015-02-06 14:25:00,132.88,132.9,132.82,132.87,1200.0,132.88,132.9,132.82,132.87,1200.0
2015-02-06 14:30:00,132.82,132.86,132.74,132.86,1700.0,132.82,132.86,132.74,132.86,1700.0
2015-02-06 14:35:00,132.86,132.96,132.83,132.85,1600.0,132.86,132.96,132.83,132.85,1600.0
2015-02-06 14:40:00,132.85,132.93,132.8,132.83,2000.0,132.85,132.93,132.8,132.83,2000.0
2015-02-06 14:45:00,132.83,132.87,132.73,132.76,2300.0,132.83,132.87,132.73,132.76,2300.0
2015-02-06 14:50:00,132.8,132.85,132.7,132.85,9800.0,132.8,132.85,132.7,132.85,9800.0
2015-02-06 14:55:00,132.82,132.85,132.78,132.81,1600.0,132.82,132.85,132.78,132.81,1600.0
2015-02-06 15:00:00,132.83,132.95,132.81,132.86,18000.0,132.83,132.95,132.81,132.86,18000.0
2015-02-06 15:05:00,132.82,132.96,132.79,132.87,3400.0,132.82,132.96,132.79,132.87,3400.0
2015-02-06 15:10:00,132.79,132.79,132.62,132.7,4700.0,132.79,132.79,132.62,132.7,4700.0
2015-02-06 15:15:00,132.69,132.91,132.63,132.85,7800.0,132.69,132.91,132.63,132.85,7800.0
2015-02-06 15:20:00,132.85,133.08,132.85,133.04,29700.0,132.85,133.08,132.85,133.04,29700.0
2015-02-06 15:25:00,133.03,133.05,132.84,132.84,4100.0,133.03,133.05,132.84,132.84,4100.0
2015-02-06 15:30:00,132.76,133.0,132.75,132.97,6000.0,132.76,133.0,132.75,132.97,6000.0
2015-02-06 15:35:00,133.04,133.21,133.03,133.19,5600.0,133.04,133.21,133.03,133.19,5600.0
2015-02-06 15:40:00,133.13,133.19,133.03,133.03,3700.0,133.13,133.19,133.03,133.03,3700.0
2015-02-06 15:45:00,133.04,133.04,132.91,133.03,7300.0,133.04,133.04,132.91,133.03,7300.0
2015-02-06 15:50:00,133.03,133.15,133.03,133.15,8500.0,133.03,133.15,133.03,133.15,8500.0
2015-02-06 15:55:00,133.17,133.28,133.09,133.26,16000.0,133.17,133.28,133.09,133.26,16000.0
2015-02-09 09:30:00,133.13,133.7,133.01,133.01,7000.0,133.13,133.7,133.01,133.01,7000.0
2015-02-09 09:35:00,133.01,133.44,133.0,133.32,2700.0,133.01,133.44,133.0,133.32,2700.0
2015-02-09 09:40:00,133.51,133.51,133.0,133.02,6800.0,133.51,133.51,133.0,133.02,6800.0
2015-02-09 09:45:00,133.03,133.32,132.93,133.3,3500.0,133.03,133.32,132.93,133.3,3500.0
2015-02-09 09:50:00,133.31,133.38,132.87,132.96,5700.0,133.31,133.38,132.87,132.96,5700.0
2015-02-09 09:55:00,133.05,133.43,133.05,133.41,1900.0,133.05,133.43,133.05,133.41,1900.0
2015-02-09 10:00:00,133.43,133.43,133.21,133.21,2500.0,133.43,133.43,133.21,133.21,2500.0
2015-02-09 10:05:00,133.22,133.32,133.09,133.1,2600.0,133.22,133.32,133.09,133.1,2600.0
2015-02-09 10:10:00,133.07,133.07,132.82,132.83,3600.0,133.07,133.07,132.82,132.83,3600.0
2015-02-09 10:15:00,132.97,133.0,132.76,132.77,3500.0,132.97,133.0,132.76,132.77,3500.0
2015-02-09 10:20:00,132.84,132.98,132.8,132.98,4000.0,132.84,132.98,132.8,132.98,4000.0
2015-02-09 10:25:00,132.97,133.13,132.95,133.01,3000.0,132.97,133.13,132.95,133.01,3000.0
2015-02-09 10:30:00,132.98,133.17,132.84,133.17,17400.0,132.98,133.17,132.84,133.17,17400.0
2015-02-09 10:35:00,133.14,133.18,133.05,133.18,1000.0,133.14,133.18,133.05,133.18,1000.0
2015-02-09 10:40:00,133.18,133.18,132.87,133.0,11300.0,133.18,133.18,132.87,133.0,11300.0
2015-02-09 10:45:00,132.99,133.1,132.93,133.08,3000.0,132.99,133.1,132.93,133.08,3000.0
2015-02-09 10:50:00,133.15,133.17,132.97,133.03,2700.0,133.15,133.17,132.97,133.03,2700.0
2015-02-09 10:55:00,133.02,133.14,133.02,133.09,2900.0,133.02,133.14,133.02,133.09,2900.0
2015-02-09 11:00:00,133.04,133.07,132.91,132.91,1600.0,133.04,133.07,132.91,132.91,1600.0
2015-02-09 11:05:00,132.95,133.04,132.88,133.01,2500.0,132.95,133.04,132.88,133.01,2500.0
2015-02-09 11:10:00,132.96,132.99,132.86,132.94,2100.0,132.96,132.99,132.86,132.94,2100.0
2015-02-09 11:15:00,132.94,133.26,132.94,133.21,1800.0,132.94,133.26,132.94,133.21,1800.0
2015-02-09 11:20:00,133.23,133.6,133.23,133.58,5700.0,133.23,133.6,133.23,133.58,5700.0
2015-02-09 11:25:00,133.49,133.55,133.48,133.52,9600.0,133.49,133.55,133.48,133.52,9600.0
2015-02-09 11:30:00,133.55,133.55,133.41,133.52,2000.0,133.55,133.55,133.41,133.52,2000.0
2015-02-09 11:35:00,133.48,133.52,133.42,133.42,600.0,133.48,133.52,133.42,133.42,600.0
2015-02-09 11:40:00,133.5,133.73,133.5,133.73,4900.0,133.5,133.73,133.5,133.73,4900.0
2015-02-09 11:45:00,133.72,133.76,133.69,133.76,1800.0,133.72,133.76,133.69,133.76,1800.0
2015-02-09 11:50:00,133.74,133.79,133.67,133.76,2000.0,133.74,133.79,133.67,133.76,2000.0
2015-02-09 11:55:00,133.78,133.86,133.68,133.68,4300.0,133.78,133.86,133.68,133.68,4300.0
2015-02-09 12:00:00,133.64,133.82,133.63,133.82,2100.0,133.64,133.82,133.63,133.82,2100.0
2015-02-09 12:05:00,133.86,133.88,133.77,133.88,1200.0,133.86,133.88,133.77,133.88,1200.0
2015-02-09 12:10:00,133.93,133.99,133.84,133.99,2200.0,133.93,133.99,133.84,133.99,2200.0
2015-02-09 12:15:00,133.98,134.02,133.88,133.88,1800.0,133.98,134.02,133.88,133.88,1800.0
2015-02-09 12:20:00,133.87,133.91,133.74,133.91,6900.0,133.87,133.91,133.74,133.91,6900.0
2015-02-09 12:25:00,133.87,133.91,133.81,133.91,1700.0,133.87,133.91,133.81,133.91,1700.0
2015-02-09 12:30:00,133.9,134.41,133.9,134.37,7300.0,133.9,134.41,133.9,134.37,7300.0
2015-02-09 12:35:00,134.41,134.48,134.35,134.41,2000.0,134.41,134.48,134.35,134.41,2000.0
2015-02-09 12:40:00,134.42,134.51,134.37,134.51,2600.0,134.42,134.51,134.37,134.51,2600.0
2015-02-09 12:45:00,134.51,134.81,134.46,134.81,8300.0,134.51,134.81,134.46,134.81,8300.0
2015-02-09 12:50:00,134.79,134.89,134.76,134.89,2200.0,134.79,134.89,134.76,134.89,2200.0
2015-02-09 12:55:00,134.83,134.85,134.62,134.66,2900.0,134.83,134.85,134.62,134.66,2900.0
2015-02-09 13:00:00,134.67,134.68,134.46,134.46,2000.0,134.67,134.68,134.46,134.46,2000.0
2015-02-09 13:05:00,134.38,134.39,134.11,134.12,4700.0,134.38,134.39,134.11,134.12,4700.0
2015-02-09 13:10:00,134.11,134.18,134.05,134.08,4100.0,134.11,134.18,134.05,134.08,4100.0
2015-02-09 13:15:00,134.07,134.13,134.04,134.11,2700.0,134.07,134.13,134.04,134.11,2700.0
2015-02-09 13:20:00,134.1,134.2,134.05,134.2,3300.0,134.1,134.2,134.05,134.2,3300.0
2015-02-09 13:25:00,134.17,134.24,134.16,134.18,3500.0,134.17,134.24,134.16,134.18,3500.0
2015-02-09 13:30:00,134.19,134.32,134.14,134.32,1400.0,134.19,134.32,134.14,134.32,1400.0
2015-02-09 13:35:00,134.27,134.43,134.27,134.43,2300.0,134.27,134.43,134.27,134.43,2300.0
2015-02-09 13:40:00,134.41,134.6,134.4,134.4,4000.0,134.41,134.6,134.4,134.4,4000.0
2015-02-09 13:45:00,134.38,134.45,134.38,134.38,1400.0,134.38,134.45,134.38,134.38,1400.0
2015-02-09 13:50:00,134.44,134.49,134.24,134.32,4400.0,134.44,134.49,134.24,134.32,4400.0
2015-02-09 13:55:00,134.34,134.53,134.34,134.39,3500.0,134.34,134.53,134.34,134.39,3500.0
2015-02-09 14:00:00,134.29,134.47,134.29,134.47,1300.0,134.29,134.47,134.29,134.47,1300.0
2015-02-09 14:05:00,134.51,134.52,134.07,134.08,4300.0,134.51,134.52,134.07,134.08,4300.0
2015-02-09 14:10:00,134.14,134.36,134.09,134.19,3500.0,134.14,134.36,134.09,134.19,3500.0
2015-02-09 14:15:00,134.19,134.31,134.01,134.13,15100.0,134.19,134.31,134.01,134.13,15100.0
2015-02-09 14:20:00,134.11,134.15,133.99,134.08,1500.0,134.11,134.15,133.99,134.08,1500.0
2015-02-09 14:25:00,134.24,134.28,134.17,134.25,2500.0,134.24,134.28,134.17,134.25,2500.0
2015-02-09 14:30:00,134.22,134.28,134.18,134.19,3200.0,134.22,134.28,134.18,134.19,3200.0
2015-02-09 14:35:00,134.17,134.24,134.15,134.24,1200.0,134.17,134.24,134.15,134.24,1200.0
2015-02-09 14:40:00,134.14,134.18,134.01,134.01,2800.0,134.14,134.18,134.01,134.01,2800.0
2015-02-09 14:45:00,134.06,134.25,134.04,134.23,10800.0,134.06,134.25,134.04,134.23,10800.0
2015-02-09 14:50:00,134.22,134.28,134.14,134.27,5300.0,134.22,134.28,134.14,134.27,5300.0
2015-02-09 14:55:00,134.27,134.39,134.25,134.28,6000.0,134.27,134.39,134.25,134.28,6000.0
2015-02-09 15:00:00,134.34,134.37,134.1,134.1,4600.0,134.34,134.37,134.1,134.1,4600.0
2015-02-09 15:05:00,134.11,134.29,134.11,134.26,2400.0,134.11,134.29,134.11,134.26,2400.0
2015-02-09 15:10:00,134.2,134.37,134.15,134.37,3100.0,134.2,134.37,134.15,134.37,3100.0
2015-02-09 15:15:00,134.36,134.36,134.23,134.23,5200.0,134.36,134.36,134.23,134.23,5200.0
2015-02-09 15:20:00,134.2,134.54,134.2,134.5,4100.0,134.2,134.54,134.2,134.5,4100.0
2015-02-09 15:25:00,134.52,134.57,134.5,134.57,2000.0,134.52,134.57,134.5,134.57,2000.0
2015-02-09 15:30:00,134.59,134.69,134.46,134.47,4500.0,134.59,134.69,134.46,134.47,4500.0
2015-02-09 15:35:00,134.49,134.49,134.17,134.22,8400.0,134.49,134.49,134.17,134.22,8400.0
2015-02-09 15:40:00,134.22,134.77,134.22,134.71,18100.0,134.22,134.77,134.22,134.71,18100.0
2015-02-09 15:45:00,134.67,134.82,134.53,134.74,12200.0,134.67,134.82,134.53,134.74,12200.0
2015-02-09 15:50:00,134.79,134.87,134.69,134.87,27000.0,134.79,134.87,134.69,134.87,27000.0
2015-02-09 15:55:00,134.86,135.06,134.75,135.0,66100.0,134.86,135.06,134.75,135.0,66100.0
2015-02-10 09:30:00,135.88,136.58,135.29,136.58,8000.0,135.88,136.58,135.29,136.58,8000.0
2015-02-10 09:35:00,136.55,137.47,136.41,137.45,19100.0,136.55,137.47,136.41,137.45,19100.0
2015-02-10 09:40:00,137.48,137.71,136.61,136.95,18900.0,137.48,137.71,136.61,136.95,18900.0
2015-02-10 09:45:00,137.18,137.19,136.63,136.73,2400.0,137.18,137.19,136.63,136.73,2400.0
2015-02-10 09:50:00,136.72,136.81,136.5,136.7,10600.0,136.72,136.81,136.5,136.7,10600.0
2015-02-10 09:55:00,136.71,137.2,136.61,136.97,7600.0,136.71,137.2,136.61,136.97,7600.0
2015-02-10 10:00:00,136.85,136.98,136.48,136.48,7100.0,136.85,136.98,136.48,136.48,7100.0
2015-02-10 10:05:00,136.52,136.83,136.5,136.79,7300.0,136.52,136.83,136.5,136.79,7300.0
2015-02-10 10:10:00,136.8,136.8,136.51,136.6,5000.0,136.8,136.8,136.51,136.6,5000.0
2015-02-10 10:15:00,136.68,136.69,136.45,136.49,7700.0,136.68,136.69,136.45,136.49,7700.0
2015-02-10 10:20:00,136.36,136.38,136.02,136.26,4900.0,136.36,136.38,136.02,136.26,4900.0
2015-02-10 10:25:00,136.23,136.29,136.06,136.29,4100.0,136.23,136.29,136.06,136.29,4100.0
2015-02-10 10:30:00,136.47,136.66,136.3,136.66,2700.0,136.47,136.66,136.3,136.66,2700.0
2015-02-10 10:35:00,136.66,136.99,136.66,136.97,6500.0,136.66,136.99,136.66,136.97,6500.0
2015-02-10 10:40:00,136.92,137.35,136.75,137.34,8700.0,136.92,137.35,136.75,137.34,8700.0
2015-02-10 10:45:00,137.35,137.4,136.77,136.94,11000.0,137.35,137.4,136.77,136.94,11000.0
2015-02-10 10:50:00,136.98,137.12,136.91,136.96,8000.0,136.98,137.12,136.91,136.96,8000.0
2015-02-10 10:55:00,136.93,136.99,136.82,136.95,4100.0,136.93,136.99,136.82,136.95,4100.0
2015-02-10 11:00:00,136.91,136.91,136.68,136.77,6200.0,136.91,136.91,136.68,136.77,6200.0
2015-02-10 11:05:00,136.81,136.81,136.5,136.6,2900.0,136.81,136.81,136.5,136.6,2900.0
2015-02-10 11:10:00,136.62,136.72,136.5,136.72,4500.0,136.62,136.72,136.5,136.72,4500.0
2015-02-10 11:15:00,136.72,136.89,136.61,136.87,4000.0,136.72,136.89,136.61,136.87,4000.0
2015-02-10 11:20:00,136.72,136.81,136.68,136.79,6400.0,136.72,136.81,136.68,136.79,6400.0
2015-02-10 11:25:00,136.81,137.4,136.81,137.4,32700.0,136.81,137.4,136.81,137.4,32700.0
2015-02-10 11:30:00,137.38,137.66,137.33,137.51,16300.0,137.38,137.66,137.33,137.51,16300.0
2015-02-10 11:35:00,137.5,137.53,137.4,137.53,2900.0,137.5,137.53,137.4,137.53,2900.0
2015-02-10 11:40:00,137.52,138.11,137.51,137.79,26600.0,137.52,138.11,137.51,137.79,26600.0
2015-02-10 11:45:00,137.83,137.83,137.45,137.45,3300.0,137.83,137.83,137.45,137.45,3300.0
2015-02-10 11:50:00,137.39,137.39,137.23,137.23,1400.0,137.39,137.39,137.23,137.23,1400.0
2015-02-10 11:55:00,137.24,137.31,137.18,137.29,7500.0,137.24,137.31,137.18,137.29,7500.0
2015-02-10 12:00:00,137.29,137.57,137.2,137.38,18300.0,137.29,137.57,137.2,137.38,18300.0
2015-02-10 12:05:00,137.33,137.38,137.18,137.27,4400.0,137.33,137.38,137.18,137.27,4400.0
2015-02-10 12:10:00,137.34,137.5,137.34,137.39,2700.0,137.34,137.5,137.34,137.39,2700.0
2015-02-10 12:15:00,137.43,137.43,137.25,137.36,1800.0,137.43,137.43,137.25,137.36,1800.0
2015-02-10 12:20:00,137.39,137.39,137.1,137.1,2700.0,137.39,137.39,137.1,137.1,2700.0
2015-02-10 12:25:00,137.06,137.1,136.76,136.81,3200.0,137.06,137.1,136.76,136.81,3200.0
2015-02-10 12:30:00,136.8,137.0,136.8,136.91,8500.0,136.8,137.0,136.8,136.91,8500.0
2015-02-10 12:35:00,136.92,137.22,136.91,137.22,4800.0,136.92,137.22,136.91,137.22,4800.0
2015-02-10 12:40:00,137.26,137.26,137.04,137.09,2900.0,137.26,137.26,137.04,137.09,2900.0
2015-02-10 12:45:00,137.05,137.09,136.97,136.97,1800.0,137.05,137.09,136.97,136.97,1800.0
2015-02-10 12:50:00,136.96,137.1,136.96,137.05,4900.0,136.96,137.1,136.96,137.05,4900.0
2015-02-10 12:55:00,137.03,137.05,136.92,136.94,2700.0,137.03,137.05,136.92,136.94,2700.0
2015-02-10 13:00:00,136.91,136.96,136.89,136.92,2600.0,136.91,136.96,136.89,136.92,2600.0
2015-02-10 13:05:00,136.95,137.23,136.95,137.23,8000.0,136.95,137.23,136.95,137.23,8000.0
2015-02-10 13:10:00,137.24,137.24,137.1,137.21,16400.0,137.24,137.24,137.1,137.21,16400.0
2015-02-10 13:15:00,137.15,137.33,137.05,137.28,4600.0,137.15,137.33,137.05,137.28,4600.0
2015-02-10 13:20:00,137.22,137.22,136.96,136.96,2600.0,137.22,137.22,136.96,136.96,2600.0
2015-02-10 13:25:00,137.01,137.07,136.98,137.07,900.0,137.01,137.07,136.98,137.07,900.0
2015-02-10 13:30:00,137.1,137.17,137.06,137.06,2300.0,137.1,137.17,137.06,137.06,2300.0
2015-02-10 13:35:00,137.06,137.14,137.03,137.05,3000.0,137.06,137.14,137.03,137.05,3000.0
2015-02-10 13:40:00,137.04,137.09,136.86,136.87,3300.0,137.04,137.09,136.86,136.87,3300.0
2015-02-10 13:45:00,136.9,137.05,136.89,137.03,2800.0,136.9,137.05,136.89,137.03,2800.0
2015-02-10 13:50:00,137.06,137.06,136.89,136.9,1100.0,137.06,137.06,136.89,136.9,1100.0
2015-02-10 13:55:00,136.89,137.29,136.87,137.29,7300.0,136.89,137.29,136.87,137.29,7300.0
2015-02-10 14:00:00,137.16,137.16,136.97,137.09,3200.0,137.16,137.16,136.97,137.09,3200.0
2015-02-10 14:05:00,137.09,137.16,137.08,137.08,1100.0,137.09,137.16,137.08,137.08,1100.0
2015-02-10 14:10:00,137.03,137.21,137.03,137.21,2000.0,137.03,137.21,137.03,137.21,2000.0
2015-02-10 14:15:00,137.14,137.14,136.9,136.98,2200.0,137.14,137.14,136.9,136.98,2200.0
2015-02-10 14:20:00,136.97,137.05,136.94,136.96,3300.0,136.97,137.05,136.94,136.96,3300.0
2015-02-10 14:25:00,136.97,137.18,136.87,136.91,4700.0,136.97,137.18,136.87,136.91,4700.0
2015-02-10 14:30:00,136.97,137.01,136.92,137.01,3400.0,136.97,137.01,136.92,137.01,3400.0
2015-02-10 14:35:00,137.01,137.01,136.95,137.0,2600.0,137.01,137.01,136.95,137.0,2600.0
2015-02-10 14:40:00,137.0,137.07,136.97,136.97,4000.0,137.0,137.07,136.97,136.97,4000.0
2015-02-10 14:45:00,136.97,137.03,136.88,136.91,5900.0,136.97,137.03,136.88,136.91,5900.0
2015-02-10 14:50:00,136.92,136.94,136.66,136.7,18900.0,136.92,136.94,136.66,136.7,18900.0
2015-02-10 14:55:00,136.75,136.9,136.75,136.82,10700.0,136.75,136.9,136.75,136.82,10700.0
2015-02-10 15:00:00,136.85,136.85,136.71,136.71,4400.0,136.85,136.85,136.71,136.71,4400.0
2015-02-10 15:05:00,136.7,136.81,136.5,136.75,14000.0,136.7,136.81,136.5,136.75,14000.0
2015-02-10 15:10:00,136.83,137.0,136.81,136.98,5300.0,136.83,137.0,136.81,136.98,5300.0
2015-02-10 15:15:00,137.03,137.04,136.99,137.04,9200.0,137.03,137.04,136.99,137.04,9200.0
2015-02-10 15:20:00,137.01,137.02,136.97,136.98,8200.0,137.01,137.02,136.97,136.98,8200.0
2015-02-10 15:25:00,136.98,136.99,136.94,136.99,12300.0,136.98,136.99,136.94,136.99,12300.0
2015-02-10 15:30:00,136.99,136.99,136.95,136.99,8900.0,136.99,136.99,136.95,136.99,8900.0
2015-02-10 15:35:00,136.99,136.99,136.95,136.98,9600.0,136.99,136.99,136.95,136.98,9600.0
2015-02-10 15:40:00,136.98,136.99,136.95,136.95,14100.0,136.98,136.99,136.95,136.95,14100.0
2015-02-10 15:45:00,136.94,136.98,136.88,136.92,15000.0,136.94,136.98,136.88,136.92,15000.0
2015-02-10 15:50:00,136.92,137.0,136.92,136.99,28200.0,136.92,137.0,136.92,136.99,28200.0
2015-02-10 15:55:00,136.98,137.0,136.94,136.99,34300.0,136.98,137.0,136.94,136.99,34300.0
2015-02-11 09:30:00,136.69,137.98,136.5,137.1,4500.0,136.69,137.98,136.5,137.1,4500.0
2015-02-11 09:35:00,137.4,137.4,136.5,136.75,6100.0,137.4,137.4,136.5,136.75,6100.0
2015-02-11 09:40:00,136.72,136.96,136.72,136.94,2800.0,136.72,136.96,136.72,136.94,2800.0
2015-02-11 09:45:00,136.78,136.88,136.42,136.49,6400.0,136.78,136.88,136.42,136.49,6400.0
2015-02-11 09:50:00,136.58,136.93,136.56,136.77,2700.0,136.58,136.93,136.56,136.77,2700.0
2015-02-11 09:55:00,136.82,137.17,136.77,137.17,1900.0,136.82,137.17,136.77,137.17,1900.0
2015-02-11 10:00:00,137.12,137.12,136.55,136.56,2400.0,137.12,137.12,136.55,136.56,2400.0
2015-02-11 10:05:00,136.55,136.64,136.38,136.51,5100.0,136.55,136.64,136.38,136.51,5100.0
2015-02-11 10:10:00,136.56,136.56,136.43,136.45,2300.0,136.56,136.56,136.43,136.45,2300.0
2015-02-11 10:15:00,136.55,136.66,136.48,136.48,1900.0,136.55,136.66,136.48,136.48,1900.0
2015-02-11 10:20:00,136.45,136.62,136.45,136.54,3600.0,136.45,136.62,136.45,136.54,3600.0
2015-02-11 10:25:00,136.5,136.67,136.44,136.67,1200.0,136.5,136.67,136.44,136.67,1200.0
2015-02-11 10:30:00,136.58,136.59,136.5,136.57,600.0,136.58,136.59,136.5,136.57,600.0
2015-02-11 10:35:00,136.51,136.52,136.19,136.19,14600.0,136.51,136.52,136.19,136.19,14600.0
2015-02-11 10:40:00,136.21,136.33,136.12,136.12,4200.0,136.21,136.33,136.12,136.12,4200.0
2015-02-11 10:45:00,136.12,136.28,136.11,136.27,32800.0,136.12,136.28,136.11,136.27,32800.0
2015-02-11 10:50:00,136.14,136.2,136.08,136.1,2100.0,136.14,136.2,136.08,136.1,2100.0
2015-02-11 10:55:00,136.19,136.43,136.03,136.05,4300.0,136.19,136.43,136.03,136.05,4300.0
2015-02-11 11:00:00,136.18,136.49,136.13,136.35,9200.0,136.18,136.49,136.13,136.35,9200.0
2015-02-11 11:05:00,136.35,136.68,136.34,136.47,24200.0,136.35,136.68,136.34,136.47,24200.0
2015-02-11 11:10:00,136.56,136.58,136.36,136.44,8900.0,136.56,136.58,136.36,136.44,8900.0
2015-02-11 11:15:00,136.44,136.46,136.22,136.28,7600.0,136.44,136.46,136.22,136.28,7600.0
2015-02-11 11:20:00,136.29,136.39,136.17,136.25,9400.0,136.29,136.39,136.17,136.25,9400.0
2015-02-11 11:25:00,136.27,136.33,136.13,136.17,5000.0,136.27,136.33,136.13,136.17,5000.0
2015-02-11 11:30:00,136.17,136.25,135.92,136.04,6500.0,136.17,136.25,135.92,136.04,6500.0
2015-02-11 11:35:00,136.05,136.33,136.02,136.25,4800.0,136.05,136.33,136.02,136.25,4800.0
2015-02-11 11:40:00,136.26,136.36,136.2,136.22,3300.0,136.26,136.36,136.2,136.22,3300.0
2015-02-11 11:45:00,136.17,136.17,135.99,136.08,26800.0,136.17,136.17,135.99,136.08,26800.0
2015-02-11 11:50:00,135.99,136.08,135.96,136.08,1300.0,135.99,136.08,135.96,136.08,1300.0
2015-02-11 11:55:00,136.09,136.11,136.0,136.11,1700.0,136.09,136.11,136.0,136.11,1700.0
2015-02-11 12:00:00,136.1,136.1,136.03,136.04,500.0,136.1,136.1,136.03,136.04,500.0
2015-02-11 12:05:00,136.1,136.28,136.08,136.18,2000.0,136.1,136.28,136.08,136.18,2000.0
2015-02-11 12:10:00,136.21,136.33,136.13,136.13,9300.0,136.21,136.33,136.13,136.13,9300.0
2015-02-11 12:15:00,136.14,136.14,136.05,136.1,1600.0,136.14,136.14,136.05,136.1,1600.0
2015-02-11 12:20:00,136.05,136.05,135.84,135.84,2300.0,136.05,136.05,135.84,135.84,2300.0
2015-02-11 12:25:00,135.93,136.1,135.85,136.1,1400.0,135.93,136.1,135.85,136.1,1400.0
2015-02-11 12:30:00,136.01,136.01,135.89,135.89,2500.0,136.01,136.01,135.89,135.89,2500.0
2015-02-11 12:35:00,136.06,136.06,135.8,135.8,2800.0,136.06,136.06,135.8,135.8,2800.0
2015-02-11 12:40:00,135.8,135.88,135.73,135.88,1900.0,135.8,135.88,135.73,135.88,1900.0
2015-02-11 12:45:00,135.77,135.83,135.58,135.58,4100.0,135.77,135.83,135.58,135.58,4100.0
2015-02-11 12:50:00,135.56,135.76,135.56,135.62,6100.0,135.56,135.76,135.56,135.62,6100.0
2015-02-11 12:55:00,135.63,135.82,135.58,135.67,7800.0,135.63,135.82,135.58,135.67,7800.0
2015-02-11 13:00:00,135.65,135.88,135.65,135.88,1400.0,135.65,135.88,135.65,135.88,1400.0
2015-02-11 13:05:00,136.01,136.01,135.88,135.96,2600.0,136.01,136.01,135.88,135.96,2600.0
2015-02-11 13:10:00,135.92,135.98,135.6,135.64,4000.0,135.92,135.98,135.6,135.64,4000.0
2015-02-11 13:15:00,135.71,135.77,135.56,135.57,2400.0,135.71,135.77,135.56,135.57,2400.0
2015-02-11 13:20:00,135.56,135.74,135.56,135.74,1600.0,135.56,135.74,135.56,135.74,1600.0
2015-02-11 13:25:00,135.64,135.7,135.56,135.67,3200.0,135.64,135.7,135.56,135.67,3200.0
2015-02-11 13:30:00,135.72,135.8,135.72,135.73,800.0,135.72,135.8,135.72,135.73,800.0
2015-02-11 13:35:00,135.82,135.99,135.78,135.9,2100.0,135.82,135.99,135.78,135.9,2100.0
2015-02-11 13:40:00,135.86,135.94,135.82,135.87,13100.0,135.86,135.94,135.82,135.87,13100.0
2015-02-11 13:45:00,135.83,135.91,135.74,135.75,2500.0,135.83,135.91,135.74,135.75,2500.0
2015-02-11 13:50:00,135.77,135.85,135.77,135.81,1500.0,135.77,135.85,135.77,135.81,1500.0
2015-02-11 13:55:00,135.83,136.02,135.78,135.87,5800.0,135.83,136.02,135.78,135.87,5800.0
2015-02-11 14:00:00,135.87,135.87,135.64,135.71,2300.0,135.87,135.87,135.64,135.71,2300.0
2015-02-11 14:05:00,135.67,135.77,135.64,135.76,3300.0,135.67,135.77,135.64,135.76,3300.0
2015-02-11 14:10:00,135.82,135.82,135.59,135.59,1900.0,135.82,135.82,135.59,135.59,1900.0
2015-02-11 14:15:00,135.6,135.73,135.55,135.55,2100.0,135.6,135.73,135.55,135.55,2100.0
2015-02-11 14:20:00,135.57,135.57,135.4,135.42,7300.0,135.57,135.57,135.4,135.42,7300.0
2015-02-11 14:25:00,135.4,135.43,135.24,135.34,4400.0,135.4,135.43,135.24,135.34,4400.0
2015-02-11 14:30:00,135.33,135.7,135.32,135.67,2700.0,135.33,135.7,135.32,135.67,2700.0
2015-02-11 14:35:00,135.63,135.63,135.45,135.45,1100.0,135.63,135.63,135.45,135.45,1100.0
2015-02-11 14:40:00,135.53,135.64,135.44,135.44,2000.0,135.53,135.64,135.44,135.44,2000.0
2015-02-11 14:45:00,135.44,135.53,135.31,135.31,3500.0,135.44,135.53,135.31,135.31,3500.0
2015-02-11 14:50:00,135.31,135.41,135.27,135.41,4800.0,135.31,135.41,135.27,135.41,4800.0
2015-02-11 14:55:00,135.38,135.46,135.27,135.33,3200.0,135.38,135.46,135.27,135.33,3200.0
2015-02-11 15:00:00,135.33,135.5,135.28,135.5,4800.0,135.33,135.5,135.28,135.5,4800.0
2015-02-11 15:05:00,135.42,135.65,135.38,135.65,7300.0,135.42,135.65,135.38,135.65,7300.0
2015-02-11 15:10:00,135.63,136.02,135.63,136.01,10100.0,135.63,136.02,135.63,136.01,10100.0
2015-02-11 15:15:00,136.06,136.06,135.93,135.95,9300.0,136.06,136.06,135.93,135.95,9300.0
2015-02-11 15:20:00,135.96,136.18,135.95,136.18,6800.0,135.96,136.18,135.95,136.18,6800.0
2015-02-11 15:25:00,136.16,136.44,136.04,136.07,21400.0,136.16,136.44,136.04,136.07,21400.0
2015-02-11 15:30:00,136.02,136.05,135.91,135.96,7100.0,136.02,136.05,135.91,135.96,7100.0
2015-02-11 15:35:00,135.94,136.27,135.93,136.22,16500.0,135.94,136.27,135.93,136.22,16500.0
2015-02-11 15:40:00,136.21,136.22,136.02,136.18,9400.0,136.21,136.22,136.02,136.18,9400.0
2015-02-11 15:45:00,136.2,136.2,135.9,135.94,21400.0,136.2,136.2,135.9,135.94,21400.0
2015-02-11 15:50:00,135.97,136.03,135.91,135.99,13000.0,135.97,136.03,135.91,135.99,13000.0
2015-02-11 15:55:00,135.99,136.03,135.86,135.89,18100.0,135.99,136.03,135.86,135.89,18100.0
2015-02-12 09:30:00,136.5,136.64,135.9,136.01,7100.0,136.5,136.64,135.9,136.01,7100.0
2015-02-12 09:35:00,136.19,136.33,135.47,135.47,28100.0,136.19,136.33,135.47,135.47,28100.0
2015-02-12 09:40:00,136.11,136.11,135.01,135.22,3200.0,136.11,136.11,135.01,135.22,3200.0
2015-02-12 09:45:00,135.16,135.35,135.01,135.21,22200.0,135.16,135.35,135.01,135.21,22200.0
2015-02-12 09:50:00,135.36,135.36,134.8,134.83,3300.0,135.36,135.36,134.8,134.83,3300.0
2015-02-12 09:55:00,134.97,135.03,134.71,134.72,2300.0,134.97,135.03,134.71,134.72,2300.0
2015-02-12 10:00:00,134.85,134.96,134.81,134.87,1900.0,134.85,134.96,134.81,134.87,1900.0
2015-02-12 10:05:00,134.87,135.04,134.74,134.74,10600.0,134.87,135.04,134.74,134.74,10600.0
2015-02-12 10:10:00,134.72,135.14,134.72,135.05,5000.0,134.72,135.14,134.72,135.05,5000.0
2015-02-12 10:15:00,134.99,135.05,134.81,134.88,2400.0,134.99,135.05,134.81,134.88,2400.0
2015-02-12 10:20:00,134.94,135.46,134.91,135.21,4200.0,134.94,135.46,134.91,135.21,4200.0
2015-02-12 10:25:00,135.19,135.19,134.97,134.97,2700.0,135.19,135.19,134.97,134.97,2700.0
2015-02-12 10:30:00,135.0,135.25,135.0,135.18,3200.0,135.0,135.25,135.0,135.18,3200.0
2015-02-12 10:35:00,135.17,135.84,135.17,135.78,15500.0,135.17,135.84,135.17,135.78,15500.0
2015-02-12 10:40:00,135.66,135.66,135.11,135.21,4800.0,135.66,135.66,135.11,135.21,4800.0
2015-02-12 10:45:00,135.28,135.46,135.27,135.46,5000.0,135.28,135.46,135.27,135.46,5000.0
2015-02-12 10:50:00,135.48,135.72,135.36,135.41,4500.0,135.48,135.72,135.36,135.41,4500.0
2015-02-12 10:55:00,135.52,135.85,135.52,135.7,9100.0,135.52,135.85,135.52,135.7,9100.0
2015-02-12 11:00:00,135.7,135.7,135.28,135.28,4700.0,135.7,135.7,135.28,135.28,4700.0
2015-02-12 11:05:00,135.23,135.28,135.17,135.27,4300.0,135.23,135.28,135.17,135.27,4300.0
2015-02-12 11:10:00,135.26,135.38,135.23,135.34,6300.0,135.26,135.38,135.23,135.34,6300.0
2015-02-12 11:15:00,135.25,135.25,134.88,134.9,9000.0,135.25,135.25,134.88,134.9,9000.0
2015-02-12 11:20:00,135.08,135.15,134.79,134.79,6900.0,135.08,135.15,134.79,134.79,6900.0
2015-02-12 11:25:00,134.76,134.91,134.75,134.82,2600.0,134.76,134.91,134.75,134.82,2600.0
2015-02-12 11:30:00,134.98,135.18,134.89,135.18,1600.0,134.98,135.18,134.89,135.18,1600.0
2015-02-12 11:35:00,135.19,135.19,135.05,135.05,1200.0,135.19,135.19,135.05,135.05,1200.0
2015-02-12 11:40:00,135.07,135.27,135.07,135.19,2400.0,135.07,135.27,135.07,135.19,2400.0
2015-02-12 11:45:00,135.32,135.63,135.32,135.56,4600.0,135.32,135.63,135.32,135.56,4600.0
2015-02-12 11:50:00,135.61,135.71,135.59,135.59,2400.0,135.61,135.71,135.59,135.59,2400.0
2015-02-12 11:55:00,135.58,135.6,135.44,135.44,2100.0,135.58,135.6,135.44,135.44,2100.0
2015-02-12 12:00:00,135.48,135.55,135.21,135.26,4900.0,135.48,135.55,135.21,135.26,4900.0
2015-02-12 12:05:00,135.23,135.23,135.08,135.08,5000.0,135.23,135.23,135.08,135.08,5000.0
2015-02-12 12:10:00,135.09,135.32,135.03,135.21,3000.0,135.09,135.32,135.03,135.21,3000.0
2015-02-12 12:15:00,135.27,135.63,135.27,135.59,4700.0,135.27,135.63,135.27,135.59,4700.0
2015-02-12 12:20:00,135.53,135.69,135.5,135.62,8100.0,135.53,135.69,135.5,135.62,8100.0
2015-02-12 12:25:00,135.62,135.85,135.61,135.79,6100.0,135.62,135.85,135.61,135.79,6100.0
2015-02-12 12:30:00,135.86,136.17,135.74,135.88,11900.0,135.86,136.17,135.74,135.88,11900.0
2015-02-12 12:35:00,135.84,135.86,135.74,135.75,1700.0,135.84,135.86,135.74,135.75,1700.0
2015-02-12 12:40:00,135.72,135.78,135.65,135.74,3700.0,135.72,135.78,135.65,135.74,3700.0
2015-02-12 12:45:00,135.77,135.77,135.73,135.73,600.0,135.77,135.77,135.73,135.73,600.0
2015-02-12 12:50:00,135.74,135.93,135.74,135.93,2600.0,135.74,135.93,135.74,135.93,2600.0
2015-02-12 12:55:00,136.03,136.12,135.98,136.07,2600.0,136.03,136.12,135.98,136.07,2600.0
2015-02-12 13:00:00,136.08,136.14,136.08,136.09,600.0,136.08,136.14,136.08,136.09,600.0
2015-02-12 13:05:00,136.2,136.21,135.93,135.93,4600.0,136.2,136.21,135.93,135.93,4600.0
2015-02-12 13:10:00,135.9,136.03,135.9,135.94,1100.0,135.9,136.03,135.9,135.94,1100.0
2015-02-12 13:15:00,135.99,136.02,135.88,135.88,2500.0,135.99,136.02,135.88,135.88,2500.0
2015-02-12 13:20:00,135.91,135.97,135.89,135.91,800.0,135.91,135.97,135.89,135.91,800.0
2015-02-12 13:25:00,135.84,135.84,135.65,135.67,2000.0,135.84,135.84,135.65,135.67,2000.0
2015-02-12 13:30:00,135.66,135.73,135.56,135.68,3700.0,135.66,135.73,135.56,135.68,3700.0
2015-02-12 13:35:00,135.65,135.79,135.65,135.79,1000.0,135.65,135.79,135.65,135.79,1000.0
2015-02-12 13:40:00,135.76,135.86,135.76,135.79,400.0,135.76,135.86,135.76,135.79,400.0
2015-02-12 13:45:00,135.8,135.8,135.75,135.75,1000.0,135.8,135.8,135.75,135.75,1000.0
2015-02-12 13:50:00,135.76,135.92,135.75,135.92,1700.0,135.76,135.92,135.75,135.92,1700.0
2015-02-12 13:55:00,135.91,135.91,135.78,135.78,1700.0,135.91,135.91,135.78,135.78,1700.0
2015-02-12 14:00:00,135.86,135.92,135.76,135.76,1600.0,135.86,135.92,135.76,135.76,1600.0
2015-02-12 14:05:00,135.87,135.95,135.81,135.95,2700.0,135.87,135.95,135.81,135.95,2700.0
2015-02-12 14:10:00,135.88,135.94,135.86,135.94,900.0,135.88,135.94,135.86,135.94,900.0
2015-02-12 14:15:00,135.84,135.84,135.7,135.7,1500.0,135.84,135.84,135.7,135.7,1500.0
2015-02-12 14:20:00,135.73,135.81,135.73,135.78,1000.0,135.73,135.81,135.73,135.78,1000.0
2015-02-12 14:25:00,135.83,135.83,135.72,135.75,1500.0,135.83,135.83,135.72,135.75,1500.0
2015-02-12 14:30:00,135.71,135.75,135.51,135.53,5300.0,135.71,135.75,135.51,135.53,5300.0
2015-02-12 14:35:00,135.52,135.62,135.52,135.55,1800.0,135.52,135.62,135.52,135.55,1800.0
2015-02-12 14:40:00,135.62,135.67,135.62,135.63,1200.0,135.62,135.67,135.62,135.63,1200.0
2015-02-12 14:45:00,135.63,135.71,135.55,135.55,3800.0,135.63,135.71,135.55,135.55,3800.0
2015-02-12 14:50:00,135.5,135.59,135.5,135.53,4800.0,135.5,135.59,135.5,135.53,4800.0
2015-02-12 14:55:00,135.58,135.59,135.5,135.5,1800.0,135.58,135.59,135.5,135.5,1800.0
2015-02-12 15:00:00,135.53,135.66,135.5,135.63,5700.0,135.53,135.66,135.5,135.63,5700.0
2015-02-12 15:05:00,135.66,135.68,135.54,135.6,5300.0,135.66,135.68,135.54,135.6,5300.0
2015-02-12 15:10:00,135.61,135.68,135.58,135.68,2000.0,135.61,135.68,135.58,135.68,2000.0
2015-02-12 15:15:00,135.62,135.76,135.61,135.74,1400.0,135.62,135.76,135.61,135.74,1400.0
2015-02-12 15:20:00,135.78,135.85,135.77,135.79,3100.0,135.78,135.85,135.77,135.79,3100.0
2015-02-12 15:25:00,135.8,135.88,135.75,135.86,3700.0,135.8,135.88,135.75,135.86,3700.0
2015-02-12 15:30:00,135.88,135.99,135.86,135.93,3700.0,135.88,135.99,135.86,135.93,3700.0
2015-02-12 15:35:00,135.93,136.09,135.93,136.08,6700.0,135.93,136.09,135.93,136.08,6700.0
2015-02-12 15:40:00,136.08,136.32,136.08,136.21,5200.0,136.08,136.32,136.08,136.21,5200.0
2015-02-12 15:45:00,136.21,136.34,136.19,136.31,5800.0,136.21,136.34,136.19,136.31,5800.0
2015-02-12 15:50:00,136.28,136.33,136.17,136.25,11000.0,136.28,136.33,136.17,136.25,11000.0
2015-02-12 15:55:00,136.22,136.23,136.03,136.03,14500.0,136.22,136.23,136.03,136.03,14500.0
2015-02-13 09:30:00,135.94,136.43,135.91,135.91,4000.0,135.94,136.43,135.91,135.91,4000.0
2015-02-13 09:35:00,135.89,136.16,135.88,135.9,4500.0,135.89,136.16,135.88,135.9,4500.0
2015-02-13 09:40:00,135.81,135.82,135.37,135.75,900.0,135.81,135.82,135.37,135.75,900.0
2015-02-13 09:45:00,135.4,135.57,135.4,135.46,1600.0,135.4,135.57,135.4,135.46,1600.0
2015-02-13 09:50:00,135.36,135.39,135.14,135.21,1500.0,135.36,135.39,135.14,135.21,1500.0
2015-02-13 09:55:00,135.29,135.51,135.29,135.51,800.0,135.29,135.51,135.29,135.51,800.0
2015-02-13 10:00:00,135.37,135.45,134.94,135.24,7700.0,135.37,135.45,134.94,135.24,7700.0
2015-02-13 10:05:00,135.23,135.23,134.7,134.73,4300.0,135.23,135.23,134.7,134.73,4300.0
2015-02-13 10:10:00,134.69,135.01,134.69,135.01,2500.0,134.69,135.01,134.69,135.01,2500.0
2015-02-13 10:15:00,134.88,135.06,134.88,134.95,1100.0,134.88,135.06,134.88,134.95,1100.0
2015-02-13 10:20:00,135.0,135.06,134.77,135.06,5400.0,135.0,135.06,134.77,135.06,5400.0
2015-02-13 10:25:00,135.15,135.51,135.1,135.31,13500.0,135.15,135.51,135.1,135.31,13500.0
2015-02-13 10:30:00,135.3,135.44,135.23,135.32,3300.0,135.3,135.44,135.23,135.32,3300.0
2015-02-13 10:35:00,135.32,135.49,135.27,135.49,5800.0,135.32,135.49,135.27,135.49,5800.0
2015-02-13 10:40:00,135.48,135.49,135.2,135.25,3300.0,135.48,135.49,135.2,135.25,3300.0
2015-02-13 10:45:00,135.29,135.5,135.26,135.47,5800.0,135.29,135.5,135.26,135.47,5800.0
2015-02-13 10:50:00,135.5,135.76,135.46,135.62,8700.0,135.5,135.76,135.46,135.62,8700.0
2015-02-13 10:55:00,135.53,135.64,135.43,135.5,8000.0,135.53,135.64,135.43,135.5,8000.0
2015-02-13 11:00:00,135.48,135.75,135.42,135.68,12500.0,135.48,135.75,135.42,135.68,12500.0
2015-02-13 11:05:00,135.71,135.75,135.46,135.53,3100.0,135.71,135.75,135.46,135.53,3100.0
2015-02-13 11:10:00,135.47,135.55,135.47,135.5,2000.0,135.47,135.55,135.47,135.5,2000.0
2015-02-13 11:15:00,135.43,135.49,135.35,135.43,2500.0,135.43,135.49,135.35,135.43,2500.0
2015-02-13 11:20:00,135.47,135.47,135.2,135.21,3100.0,135.47,135.47,135.2,135.21,3100.0
2015-02-13 11:25:00,135.27,135.27,135.11,135.19,2100.0,135.27,135.27,135.11,135.19,2100.0
2015-02-13 11:30:00,135.18,135.27,135.11,135.26,4900.0,135.18,135.27,135.11,135.26,4900.0
2015-02-13 11:35:00,135.22,135.26,135.03,135.12,6200.0,135.22,135.26,135.03,135.12,6200.0
2015-02-13 11:40:00,135.16,135.26,135.15,135.25,2800.0,135.16,135.26,135.15,135.25,2800.0
2015-02-13 11:45:00,135.3,135.32,135.09,135.13,5700.0,135.3,135.32,135.09,135.13,5700.0
2015-02-13 11:50:00,135.22,135.45,135.19,135.4,13700.0,135.22,135.45,135.19,135.4,13700.0
2015-02-13 11:55:00,135.4,135.68,135.36,135.64,4900.0,135.4,135.68,135.36,135.64,4900.0
2015-02-13 12:00:00,135.6,135.65,135.56,135.56,3500.0,135.6,135.65,135.56,135.56,3500.0
2015-02-13 12:05:00,135.6,135.66,135.56,135.65,2200.0,135.6,135.66,135.56,135.65,2200.0
2015-02-13 12:10:00,135.69,135.79,135.62,135.79,9800.0,135.69,135.79,135.62,135.79,9800.0
2015-02-13 12:15:00,135.75,135.85,135.74,135.76,2200.0,135.75,135.85,135.74,135.76,2200.0
2015-02-13 12:20:00,135.85,135.94,135.8,135.87,3200.0,135.85,135.94,135.8,135.87,3200.0
2015-02-13 12:25:00,135.97,135.97,135.58,135.58,6300.0,135.97,135.97,135.58,135.58,6300.0
2015-02-13 12:30:00,135.61,135.61,135.48,135.48,1400.0,135.61,135.61,135.48,135.48,1400.0
2015-02-13 12:35:00,135.53,135.58,135.39,135.39,1400.0,135.53,135.58,135.39,135.39,1400.0
2015-02-13 12:40:00,135.33,135.44,135.3,135.38,1300.0,135.33,135.44,135.3,135.38,1300.0
2015-02-13 12:45:00,135.34,135.35,135.03,135.05,5300.0,135.34,135.35,135.03,135.05,5300.0
2015-02-13 12:50:00,135.13,135.22,135.01,135.01,9200.0,135.13,135.22,135.01,135.01,9200.0
2015-02-13 12:55:00,135.06,135.17,135.05,135.16,2000.0,135.06,135.17,135.05,135.16,2000.0
2015-02-13 13:00:00,135.13,135.18,134.99,135.04,11000.0,135.13,135.18,134.99,135.04,11000.0
2015-02-13 13:05:00,135.15,135.17,134.99,135.12,10600.0,135.15,135.17,134.99,135.12,10600.0
2015-02-13 13:10:00,135.12,135.14,134.96,135.0,12000.0,135.12,135.14,134.96,135.0,12000.0
2015-02-13 13:15:00,135.03,135.06,134.93,134.93,3000.0,135.03,135.06,134.93,134.93,3000.0
2015-02-13 13:20:00,134.95,135.08,134.93,135.0,6700.0,134.95,135.08,134.93,135.0,6700.0
2015-02-13 13:25:00,135.04,135.04,135.0,135.01,2100.0,135.04,135.04,135.0,135.01,2100.0
2015-02-13 13:30:00,135.02,135.08,135.0,135.0,10600.0,135.02,135.08,135.0,135.0,10600.0
2015-02-13 13:35:00,135.06,135.09,134.96,135.04,7900.0,135.06,135.09,134.96,135.04,7900.0
2015-02-13 13:40:00,135.03,135.06,134.92,134.93,5100.0,135.03,135.06,134.92,134.93,5100.0
2015-02-13 13:45:00,135.0,135.17,135.0,135.0,10000.0,135.0,135.17,135.0,135.0,10000.0
2015-02-13 13:50:00,135.07,135.09,134.99,135.05,6400.0,135.07,135.09,134.99,135.05,6400.0
2015-02-13 13:55:00,135.08,135.08,135.0,135.05,4600.0,135.08,135.08,135.0,135.05,4600.0
2015-02-13 14:00:00,135.01,135.16,135.0,135.16,13600.0,135.01,135.16,135.0,135.16,13600.0
2015-02-13 14:05:00,135.07,135.35,135.07,135.22,6600.0,135.07,135.35,135.07,135.22,6600.0
2015-02-13 14:10:00,135.35,135.35,135.13,135.14,4600.0,135.35,135.35,135.13,135.14,4600.0
2015-02-13 14:15:00,135.15,135.43,135.15,135.36,4000.0,135.15,135.43,135.15,135.36,4000.0
2015-02-13 14:20:00,135.43,135.57,135.36,135.55,1600.0,135.43,135.57,135.36,135.55,1600.0
2015-02-13 14:25:00,135.59,135.77,135.59,135.66,3100.0,135.59,135.77,135.59,135.66,3100.0
2015-02-13 14:30:00,135.65,135.65,135.49,135.49,1200.0,135.65,135.65,135.49,135.49,1200.0
2015-02-13 14:35:00,135.54,135.59,135.5,135.5,1800.0,135.54,135.59,135.5,135.5,1800.0
2015-02-13 14:40:00,135.5,135.5,135.38,135.39,7100.0,135.5,135.5,135.38,135.39,7100.0
2015-02-13 14:45:00,135.35,135.35,135.27,135.28,1200.0,135.35,135.35,135.27,135.28,1200.0
2015-02-13 14:50:00,135.28,135.35,135.27,135.35,4100.0,135.28,135.35,135.27,135.35,4100.0
2015-02-13 14:55:00,135.43,135.45,135.31,135.45,5100.0,135.43,135.45,135.31,135.45,5100.0
2015-02-13 15:00:00,135.49,135.72,135.49,135.72,1600.0,135.49,135.72,135.49,135.72,1600.0
2015-02-13 15:05:00,135.88,135.95,135.88,135.91,3300.0,135.88,135.95,135.88,135.91,3300.0
2015-02-13 15:10:00,135.94,136.26,135.94,136.2,4200.0,135.94,136.26,135.94,136.2,4200.0
2015-02-13 15:15:00,136.26,136.26,136.05,136.09,5100.0,136.26,136.26,136.05,136.09,5100.0
2015-02-13 15:20:00,136.08,136.28,136.08,136.28,2300.0,136.08,136.28,136.08,136.28,2300.0
2015-02-13 15:25:00,136.31,136.47,136.31,136.47,4300.0,136.31,136.47,136.31,136.47,4300.0
2015-02-13 15:30:00,136.44,136.45,136.18,136.18,4900.0,136.44,136.45,136.18,136.18,4900.0
2015-02-13 15:35:00,136.23,136.47,136.23,136.4,4400.0,136.23,136.47,136.23,136.4,4400.0
2015-02-13 15:40:00,136.4,136.42,136.16,136.25,4300.0,136.4,136.42,136.16,136.25,4300.0
2015-02-13 15:45:00,136.28,136.37,136.26,136.35,8500.0,136.28,136.37,136.26,136.35,8500.0
2015-02-13 15:50:00,136.36,136.62,136.36,136.59,13800.0,136.36,136.62,136.36,136.59,13800.0
2015-02-13 15:55:00,136.61,136.67,136.46,136.65,27900.0,136.61,136.67,136.46,136.65,27900.0
2015-02-17 09:30:00,136.74,136.94,136.02,136.02,12400.0,136.74,136.94,136.02,136.02,12400.0
2015-02-17 09:35:00,136.02,136.12,135.29,135.39,4200.0,136.02,136.12,135.29,135.39,4200.0
2015-02-17 09:40:00,135.49,136.03,135.46,136.03,1700.0,135.49,136.03,135.46,136.03,1700.0
2015-02-17 09:45:00,135.95,136.13,135.82,136.13,1500.0,135.95,136.13,135.82,136.13,1500.0
2015-02-17 09:50:00,136.21,136.21,135.69,135.95,2400.0,136.21,136.21,135.69,135.95,2400.0
2015-02-17 09:55:00,135.93,136.12,135.75,136.12,1600.0,135.93,136.12,135.75,136.12,1600.0
2015-02-17 10:00:00,136.05,136.08,135.69,135.89,3600.0,136.05,136.08,135.69,135.89,3600.0
2015-02-17 10:05:00,135.99,136.08,135.74,135.83,2200.0,135.99,136.08,135.74,135.83,2200.0
2015-02-17 10:10:00,135.72,135.72,135.72,135.72,100.0,135.72,135.72,135.72,135.72,100.0
2015-02-17 10:15:00,135.65,135.71,135.38,135.38,2300.0,135.65,135.71,135.38,135.38,2300.0
2015-02-17 10:20:00,135.36,135.45,135.24,135.24,1700.0,135.36,135.45,135.24,135.24,1700.0
2015-02-17 10:25:00,135.31,135.5,135.02,135.36,9700.0,135.31,135.5,135.02,135.36,9700.0
2015-02-17 10:30:00,135.34,135.36,134.77,134.77,5600.0,135.34,135.36,134.77,134.77,5600.0
2015-02-17 10:35:00,134.75,134.98,134.75,134.94,1000.0,134.75,134.98,134.75,134.94,1000.0
2015-02-17 10:40:00,135.01,135.4,135.01,135.4,2000.0,135.01,135.4,135.01,135.4,2000.0
2015-02-17 10:45:00,135.48,135.48,134.97,135.01,2400.0,135.48,135.48,134.97,135.01,2400.0
2015-02-17 10:50:00,135.01,135.08,134.61,134.61,5400.0,135.01,135.08,134.61,134.61,5400.0
2015-02-17 10:55:00,134.61,135.17,134.56,135.17,4300.0,134.61,135.17,134.56,135.17,4300.0
2015-02-17 11:00:00,135.18,135.29,135.18,135.26,1900.0,135.18,135.29,135.18,135.26,1900.0
2015-02-17 11:05:00,135.13,135.41,135.1,135.41,8600.0,135.13,135.41,135.1,135.41,8600.0
2015-02-17 11:10:00,135.42,135.45,135.37,135.45,700.0,135.42,135.45,135.37,135.45,700.0
2015-02-17 11:15:00,135.49,135.89,135.48,135.82,2200.0,135.49,135.89,135.48,135.82,2200.0
2015-02-17 11:20:00,135.82,136.08,135.82,136.08,2500.0,135.82,136.08,135.82,136.08,2500.0
2015-02-17 11:25:00,136.13,136.14,135.86,135.86,4000.0,136.13,136.14,135.86,135.86,4000.0
2015-02-17 11:30:00,135.87,136.15,135.86,136.09,3400.0,135.87,136.15,135.86,136.09,3400.0
2015-02-17 11:35:00,136.07,136.32,136.07,136.3,2200.0,136.07,136.32,136.07,136.3,2200.0
2015-02-17 11:40:00,136.26,136.26,135.93,136.08,17000.0,136.26,136.26,135.93,136.08,17000.0
2015-02-17 11:45:00,135.99,135.99,135.65,135.74,2800.0,135.99,135.99,135.65,135.74,2800.0
2015-02-17 11:50:00,135.77,135.78,135.54,135.54,1300.0,135.77,135.78,135.54,135.54,1300.0
2015-02-17 11:55:00,135.65,135.94,135.63,135.94,1600.0,135.65,135.94,135.63,135.94,1600.0
2015-02-17 12:00:00,135.94,135.95,135.77,135.77,11400.0,135.94,135.95,135.77,135.77,11400.0
2015-02-17 12:05:00,135.77,135.8,135.58,135.58,1900.0,135.77,135.8,135.58,135.58,1900.0
2015-02-17 12:10:00,135.58,135.82,135.58,135.81,4800.0,135.58,135.82,135.58,135.81,4800.0
2015-02-17 12:15:00,135.98,136.07,135.8,136.07,9200.0,135.98,136.07,135.8,136.07,9200.0
2015-02-17 12:20:00,136.11,136.13,135.9,135.91,1300.0,136.11,136.13,135.9,135.91,1300.0
2015-02-17 12:25:00,135.82,135.99,135.82,135.9,3200.0,135.82,135.99,135.82,135.9,3200.0
2015-02-17 12:30:00,136.02,136.25,135.89,136.23,5100.0,136.02,136.25,135.89,136.23,5100.0
2015-02-17 12:35:00,136.05,136.21,135.98,136.04,7400.0,136.05,136.21,135.98,136.04,7400.0
2015-02-17 12:40:00,135.96,135.96,135.83,135.83,200.0,135.96,135.96,135.83,135.83,200.0
2015-02-17 12:45:00,135.83,136.05,135.83,136.05,1300.0,135.83,136.05,135.83,136.05,1300.0
2015-02-17 12:50:00,135.89,136.01,135.89,135.99,300.0,135.89,136.01,135.89,135.99,300.0
2015-02-17 12:55:00,135.88,135.89,135.74,135.79,700.0,135.88,135.89,135.74,135.79,700.0
2015-02-17 13:00:00,135.86,135.86,135.65,135.79,1100.0,135.86,135.86,135.65,135.79,1100.0
2015-02-17 13:05:00,135.8,135.85,135.65,135.65,500.0,135.8,135.85,135.65,135.65,500.0
2015-02-17 13:10:00,135.81,135.82,135.76,135.82,700.0,135.81,135.82,135.76,135.82,700.0
2015-02-17 13:15:00,136.0,136.0,135.83,135.84,1100.0,136.0,136.0,135.83,135.84,1100.0
2015-02-17 13:20:00,135.78,135.84,135.78,135.84,200.0,135.78,135.84,135.78,135.84,200.0
2015-02-17 13:25:00,135.95,135.95,135.69,135.69,1400.0,135.95,135.95,135.69,135.69,1400.0
2015-02-17 13:30:00,135.81,135.84,135.77,135.81,800.0,135.81,135.84,135.77,135.81,800.0
2015-02-17 13:35:00,135.77,135.84,135.75,135.78,1300.0,135.77,135.84,135.75,135.78,1300.0
2015-02-17 13:40:00,135.72,135.73,135.66,135.67,400.0,135.72,135.73,135.66,135.67,400.0
2015-02-17 13:45:00,135.74,135.89,135.74,135.79,1500.0,135.74,135.89,135.74,135.79,1500.0
2015-02-17 13:50:00,135.75,135.79,135.7,135.75,600.0,135.75,135.79,135.7,135.75,600.0
2015-02-17 13:55:00,135.79,135.87,135.64,135.87,2600.0,135.79,135.87,135.64,135.87,2600.0
2015-02-17 14:00:00,135.92,136.0,135.87,135.97,2900.0,135.92,136.0,135.87,135.97,2900.0
2015-02-17 14:05:00,135.98,136.17,135.86,136.09,1600.0,135.98,136.17,135.86,136.09,1600.0
2015-02-17 14:10:00,136.15,136.15,136.04,136.1,1000.0,136.15,136.15,136.04,136.1,1000.0
2015-02-17 14:15:00,136.05,136.14,136.05,136.13,400.0,136.05,136.14,136.05,136.13,400.0
2015-02-17 14:20:00,136.12,136.12,135.87,136.0,1100.0,136.12,136.12,135.87,136.0,1100.0
2015-02-17 14:25:00,135.93,135.93,135.75,135.75,700.0,135.93,135.93,135.75,135.75,700.0
2015-02-17 14:30:00,135.75,136.06,135.75,135.95,2300.0,135.75,136.06,135.75,135.95,2300.0
2015-02-17 14:35:00,135.95,135.95,135.8,135.86,700.0,135.95,135.95,135.8,135.86,700.0
2015-02-17 14:40:00,135.75,135.8,135.67,135.75,1700.0,135.75,135.8,135.67,135.75,1700.0
2015-02-17 14:45:00,135.79,135.98,135.75,135.98,1500.0,135.79,135.98,135.75,135.98,1500.0
2015-02-17 14:50:00,135.9,135.9,135.62,135.79,1300.0,135.9,135.9,135.62,135.79,1300.0
2015-02-17 14:55:00,135.64,135.72,135.63,135.68,1400.0,135.64,135.72,135.63,135.68,1400.0
2015-02-17 15:00:00,135.7,135.88,135.7,135.88,1000.0,135.7,135.88,135.7,135.88,1000.0
2015-02-17 15:05:00,135.76,135.84,135.67,135.78,1800.0,135.76,135.84,135.67,135.78,1800.0
2015-02-17 15:10:00,135.8,135.81,135.65,135.65,1500.0,135.8,135.81,135.65,135.65,1500.0
2015-02-17 15:15:00,135.63,135.72,135.56,135.56,4300.0,135.63,135.72,135.56,135.56,4300.0
2015-02-17 15:20:00,135.52,135.68,135.47,135.68,2500.0,135.52,135.68,135.47,135.68,2500.0
2015-02-17 15:25:00,135.63,135.67,135.57,135.61,2700.0,135.63,135.67,135.57,135.61,2700.0
2015-02-17 15:30:00,135.61,135.68,135.38,135.45,6600.0,135.61,135.68,135.38,135.45,6600.0
2015-02-17 15:35:00,135.5,135.65,135.38,135.65,3700.0,135.5,135.65,135.38,135.65,3700.0
2015-02-17 15:40:00,135.66,135.76,135.62,135.69,3800.0,135.66,135.76,135.62,135.69,3800.0
2015-02-17 15:45:00,135.69,135.72,135.63,135.68,5200.0,135.69,135.72,135.63,135.68,5200.0
2015-02-17 15:50:00,135.68,135.94,135.68,135.87,5900.0,135.68,135.94,135.68,135.87,5900.0
2015-02-17 15:55:00,135.92,135.94,135.79,135.91,12800.0,135.92,135.94,135.79,135.91,12800.0
2015-02-18 09:30:00,135.38,135.38,135.17,135.17,2900.0,135.38,135.38,135.17,135.17,2900.0
2015-02-18 09:35:00,135.26,136.04,135.09,135.67,4200.0,135.26,136.04,135.09,135.67,4200.0
2015-02-18 09:40:00,135.9,135.9,135.59,135.59,2700.0,135.9,135.9,135.59,135.59,2700.0
2015-02-18 09:45:00,135.77,136.05,135.62,135.79,7000.0,135.77,136.05,135.62,135.79,7000.0
2015-02-18 09:50:00,136.0,136.0,135.81,135.82,2700.0,136.0,136.0,135.81,135.82,2700.0
2015-02-18 09:55:00,135.93,135.93,135.56,135.56,3200.0,135.93,135.93,135.56,135.56,3200.0
2015-02-18 10:00:00,135.51,135.51,135.25,135.3,4000.0,135.51,135.51,135.25,135.3,4000.0
2015-02-18 10:05:00,135.44,135.49,135.23,135.35,1800.0,135.44,135.49,135.23,135.35,1800.0
2015-02-18 10:10:00,135.34,135.35,135.06,135.19,4900.0,135.34,135.35,135.06,135.19,4900.0
2015-02-18 10:15:00,135.12,135.18,135.12,135.17,300.0,135.12,135.18,135.12,135.17,300.0
2015-02-18 10:20:00,135.09,135.1,134.75,134.83,2300.0,135.09,135.1,134.75,134.83,2300.0
2015-02-18 10:25:00,134.75,135.04,134.59,134.89,4200.0,134.75,135.04,134.59,134.89,4200.0
2015-02-18 10:30:00,134.87,135.1,134.87,135.1,1100.0,134.87,135.1,134.87,135.1,1100.0
2015-02-18 10:35:00,135.18,135.36,135.15,135.36,2000.0,135.18,135.36,135.15,135.36,2000.0
2015-02-18 10:40:00,135.36,135.41,135.3,135.3,700.0,135.36,135.41,135.3,135.3,700.0
2015-02-18 10:45:00,135.31,135.35,134.9,134.9,3900.0,135.31,135.35,134.9,134.9,3900.0
2015-02-18 10:50:00,134.89,135.13,134.89,135.13,2000.0,134.89,135.13,134.89,135.13,2000.0
2015-02-18 10:55:00,135.07,135.07,134.94,135.0,800.0,135.07,135.07,134.94,135.0,800.0
2015-02-18 11:00:00,134.95,134.98,134.77,134.77,3500.0,134.95,134.98,134.77,134.77,3500.0
2015-02-18 11:05:00,134.77,135.08,134.77,135.08,8300.0,134.77,135.08,134.77,135.08,8300.0
2015-02-18 11:10:00,135.1,135.1,135.0,135.0,200.0,135.1,135.1,135.0,135.0,200.0
2015-02-18 11:15:00,135.06,135.22,135.06,135.22,5100.0,135.06,135.22,135.06,135.22,5100.0
2015-02-18 11:20:00,135.26,135.39,135.26,135.39,800.0,135.26,135.39,135.26,135.39,800.0
2015-02-18 11:25:00,135.42,135.47,135.37,135.46,700.0,135.42,135.47,135.37,135.46,700.0
2015-02-18 11:30:00,135.47,135.72,135.47,135.72,1900.0,135.47,135.72,135.47,135.72,1900.0
2015-02-18 11:35:00,135.66,136.03,135.66,136.03,5800.0,135.66,136.03,135.66,136.03,5800.0
2015-02-18 11:40:00,135.93,135.95,135.79,135.89,2400.0,135.93,135.95,135.79,135.89,2400.0
2015-02-18 11:45:00,135.95,136.12,135.95,136.09,2200.0,135.95,136.12,135.95,136.09,2200.0
2015-02-18 11:50:00,136.26,136.41,136.2,136.27,3600.0,136.26,136.41,136.2,136.27,3600.0
2015-02-18 11:55:00,136.35,136.35,136.18,136.18,2500.0,136.35,136.35,136.18,136.18,2500.0
2015-02-18 12:00:00,136.2,136.25,136.02,136.1,2500.0,136.2,136.25,136.02,136.1,2500.0
2015-02-18 12:05:00,136.1,136.25,136.02,136.25,2200.0,136.1,136.25,136.02,136.25,2200.0
2015-02-18 12:10:00,136.15,136.24,135.95,136.0,2100.0,136.15,136.24,135.95,136.0,2100.0
2015-02-18 12:15:00,136.04,136.24,136.04,136.23,1000.0,136.04,136.24,136.04,136.23,1000.0
2015-02-18 12:20:00,136.1,136.11,135.99,136.07,1500.0,136.1,136.11,135.99,136.07,1500.0
2015-02-18 12:25:00,136.08,136.19,136.0,136.14,9500.0,136.08,136.19,136.0,136.14,9500.0
2015-02-18 12:30:00,136.14,136.35,136.14,136.35,2700.0,136.14,136.35,136.14,136.35,2700.0
2015-02-18 12:35:00,136.3,136.43,136.24,136.24,1300.0,136.3,136.43,136.24,136.24,1300.0
2015-02-18 12:40:00,136.34,136.38,136.23,136.23,900.0,136.34,136.38,136.23,136.23,900.0
2015-02-18 12:45:00,136.31,136.36,136.22,136.24,6000.0,136.31,136.36,136.22,136.24,6000.0
2015-02-18 12:50:00,136.21,136.22,136.05,136.13,1200.0,136.21,136.22,136.05,136.13,1200.0
2015-02-18 12:55:00,136.01,136.09,136.01,136.09,800.0,136.01,136.09,136.01,136.09,800.0
2015-02-18 13:00:00,136.09,136.3,136.03,136.23,500.0,136.09,136.3,136.03,136.23,500.0
2015-02-18 13:05:00,136.24,136.24,136.23,136.24,500.0,136.24,136.24,136.23,136.24,500.0
2015-02-18 13:10:00,136.29,136.29,136.0,136.07,3300.0,136.29,136.29,136.0,136.07,3300.0
2015-02-18 13:15:00,136.12,136.19,136.1,136.19,2500.0,136.12,136.19,136.1,136.19,2500.0
2015-02-18 13:20:00,136.2,136.2,136.0,136.0,1000.0,136.2,136.2,136.0,136.0,1000.0
2015-02-18 13:25:00,136.08,136.12,136.03,136.03,400.0,136.08,136.12,136.03,136.03,400.0
2015-02-18 13:30:00,136.14,136.37,136.14,136.37,1600.0,136.14,136.37,136.14,136.37,1600.0
2015-02-18 13:35:00,136.42,136.43,136.29,136.42,1100.0,136.42,136.43,136.29,136.42,1100.0
2015-02-18 13:40:00,136.33,136.41,136.24,136.24,1400.0,136.33,136.41,136.24,136.24,1400.0
2015-02-18 13:45:00,136.26,136.27,136.17,136.27,400.0,136.26,136.27,136.17,136.27,400.0
2015-02-18 13:50:00,136.33,136.35,136.19,136.19,1000.0,136.33,136.35,136.19,136.19,1000.0
2015-02-18 13:55:00,136.19,136.2,136.0,136.04,3200.0,136.19,136.2,136.0,136.04,3200.0
2015-02-18 14:00:00,136.15,136.39,136.15,136.31,1300.0,136.15,136.39,136.15,136.31,1300.0
2015-02-18 14:05:00,136.38,136.38,136.09,136.13,1700.0,136.38,136.38,136.09,136.13,1700.0
2015-02-18 14:10:00,136.08,136.18,136.08,136.18,1200.0,136.08,136.18,136.08,136.18,1200.0
2015-02-18 14:15:00,136.28,136.29,136.22,136.22,1000.0,136.28,136.29,136.22,136.22,1000.0
2015-02-18 14:20:00,136.21,136.21,136.17,136.17,1600.0,136.21,136.21,136.17,136.17,1600.0
2015-02-18 14:25:00,136.15,136.15,136.04,136.06,1700.0,136.15,136.15,136.04,136.06,1700.0
2015-02-18 14:30:00,136.11,136.23,136.11,136.23,1400.0,136.11,136.23,136.11,136.23,1400.0
2015-02-18 14:35:00,136.14,136.23,136.13,136.13,400.0,136.14,136.23,136.13,136.13,400.0
2015-02-18 14:40:00,136.24,136.34,136.2,136.34,1300.0,136.24,136.34,136.2,136.34,1300.0
2015-02-18 14:45:00,136.34,136.56,136.32,136.56,3300.0,136.34,136.56,136.32,136.56,3300.0
2015-02-18 14:50:00,136.52,136.6,136.48,136.53,2300.0,136.52,136.6,136.48,136.53,2300.0
2015-02-18 14:55:00,136.55,136.67,136.49,136.57,3200.0,136.55,136.67,136.49,136.57,3200.0
2015-02-18 15:00:00,136.62,136.74,136.61,136.61,2800.0,136.62,136.74,136.61,136.61,2800.0
2015-02-18 15:05:00,136.63,136.71,136.63,136.63,4200.0,136.63,136.71,136.63,136.63,4200.0
2015-02-18 15:10:00,136.6,136.61,136.5,136.51,3300.0,136.6,136.61,136.5,136.51,3300.0
2015-02-18 15:15:00,136.46,136.5,136.44,136.46,1100.0,136.46,136.5,136.44,136.46,1100.0
2015-02-18 15:20:00,136.38,136.39,136.3,136.31,2200.0,136.38,136.39,136.3,136.31,2200.0
2015-02-18 15:25:00,136.31,136.37,136.31,136.35,2000.0,136.31,136.37,136.31,136.35,2000.0
2015-02-18 15:30:00,136.33,136.45,136.33,136.45,2000.0,136.33,136.45,136.33,136.45,2000.0
2015-02-18 15:35:00,136.43,136.56,136.37,136.56,2700.0,136.43,136.56,136.37,136.56,2700.0
2015-02-18 15:40:00,136.56,136.56,136.44,136.44,3300.0,136.56,136.56,136.44,136.44,3300.0
2015-02-18 15:45:00,136.47,136.55,136.47,136.54,5800.0,136.47,136.55,136.47,136.54,5800.0
2015-02-18 15:50:00,136.55,136.62,136.55,136.58,8000.0,136.55,136.62,136.55,136.58,8000.0
2015-02-18 15:55:00,136.56,136.68,136.54,136.61,9400.0,136.56,136.68,136.54,136.61,9400.0
2015-02-19 09:30:00,136.85,138.6,136.6,138.55,21100.0,136.85,138.6,136.6,138.55,21100.0
2015-02-19 09:35:00,138.42,139.17,138.09,139.11,10200.0,138.42,139.17,138.09,139.11,10200.0
2015-02-19 09:40:00,139.08,139.73,138.94,139.28,16400.0,139.08,139.73,138.94,139.28,16400.0
2015-02-19 09:45:00,139.16,139.16,138.88,138.92,4700.0,139.16,139.16,138.88,138.92,4700.0
2015-02-19 09:50:00,138.9,139.17,138.87,138.87,4600.0,138.9,139.17,138.87,138.87,4600.0
2015-02-19 09:55:00,138.89,139.16,138.84,138.9,24200.0,138.89,139.16,138.84,138.9,24200.0
2015-02-19 10:00:00,138.94,138.94,138.48,138.65,13700.0,138.94,138.94,138.48,138.65,13700.0
2015-02-19 10:05:00,138.64,138.8,138.45,138.8,7000.0,138.64,138.8,138.45,138.8,7000.0
2015-02-19 10:10:00,138.73,138.83,138.48,138.48,9700.0,138.73,138.83,138.48,138.48,9700.0
2015-02-19 10:15:00,138.46,138.46,138.07,138.33,4200.0,138.46,138.46,138.07,138.33,4200.0
2015-02-19 10:20:00,138.27,138.29,138.05,138.15,4200.0,138.27,138.29,138.05,138.15,4200.0
2015-02-19 10:25:00,138.18,138.25,137.85,137.85,2200.0,138.18,138.25,137.85,137.85,2200.0
2015-02-19 10:30:00,137.89,137.99,137.53,137.53,2600.0,137.89,137.99,137.53,137.53,2600.0
2015-02-19 10:35:00,137.62,137.9,137.62,137.76,7000.0,137.62,137.9,137.62,137.76,7000.0
2015-02-19 10:40:00,137.92,137.92,137.53,137.55,4400.0,137.92,137.92,137.53,137.55,4400.0
2015-02-19 10:45:00,137.62,137.88,137.6,137.76,4400.0,137.62,137.88,137.6,137.76,4400.0
2015-02-19 10:50:00,137.91,138.0,137.73,137.85,22500.0,137.91,138.0,137.73,137.85,22500.0
2015-02-19 10:55:00,137.91,138.18,137.9,138.17,2900.0,137.91,138.18,137.9,138.17,2900.0
2015-02-19 11:00:00,138.16,138.33,137.89,137.89,6300.0,138.16,138.33,137.89,137.89,6300.0
2015-02-19 11:05:00,137.95,138.2,137.83,137.98,29600.0,137.95,138.2,137.83,137.98,29600.0
2015-02-19 11:10:00,137.99,138.1,137.91,138.03,5000.0,137.99,138.1,137.91,138.03,5000.0
2015-02-19 11:15:00,138.0,138.01,137.85,137.89,3800.0,138.0,138.01,137.85,137.89,3800.0
2015-02-19 11:20:00,137.9,138.18,137.9,138.12,11800.0,137.9,138.18,137.9,138.12,11800.0
2015-02-19 11:25:00,138.05,138.12,137.9,138.04,2700.0,138.05,138.12,137.9,138.04,2700.0
2015-02-19 11:30:00,138.12,138.14,137.99,138.14,1700.0,138.12,138.14,137.99,138.14,1700.0
2015-02-19 11:35:00,138.14,138.14,137.98,138.01,1400.0,138.14,138.14,137.98,138.01,1400.0
2015-02-19 11:40:00,138.02,138.02,137.77,137.77,2400.0,138.02,138.02,137.77,137.77,2400.0
2015-02-19 11:45:00,137.8,137.94,137.71,137.71,15700.0,137.8,137.94,137.71,137.71,15700.0
2015-02-19 11:50:00,137.71,137.95,137.7,137.86,3400.0,137.71,137.95,137.7,137.86,3400.0
2015-02-19 11:55:00,137.81,138.17,137.76,138.17,18600.0,137.81,138.17,137.76,138.17,18600.0
2015-02-19 12:00:00,138.22,138.51,138.22,138.3,6300.0,138.22,138.51,138.22,138.3,6300.0
2015-02-19 12:05:00,138.28,138.28,138.12,138.25,3300.0,138.28,138.28,138.12,138.25,3300.0
2015-02-19 12:10:00,138.17,138.18,138.11,138.11,1200.0,138.17,138.18,138.11,138.11,1200.0
2015-02-19 12:15:00,138.07,138.07,137.79,137.79,1200.0,138.07,138.07,137.79,137.79,1200.0
2015-02-19 12:20:00,137.82,137.83,137.8,137.81,900.0,137.82,137.83,137.8,137.81,900.0
2015-02-19 12:25:00,137.82,137.83,137.74,137.74,1100.0,137.82,137.83,137.74,137.74,1100.0
2015-02-19 12:30:00,137.87,138.04,137.86,138.04,1100.0,137.87,138.04,137.86,138.04,1100.0
2015-02-19 12:35:00,137.98,138.0,137.85,137.85,1600.0,137.98,138.0,137.85,137.85,1600.0
2015-02-19 12:40:00,137.95,138.0,137.87,137.99,2600.0,137.95,138.0,137.87,137.99,2600.0
2015-02-19 12:45:00,137.99,138.13,137.9,138.13,20100.0,137.99,138.13,137.9,138.13,20100.0
2015-02-19 12:50:00,138.13,138.13,137.94,137.97,3000.0,138.13,138.13,137.94,137.97,3000.0
2015-02-19 12:55:00,137.9,138.07,137.85,138.07,4100.0,137.9,138.07,137.85,138.07,4100.0
2015-02-19 13:00:00,137.98,137.99,137.85,137.85,1200.0,137.98,137.99,137.85,137.85,1200.0
2015-02-19 13:05:00,137.91,137.97,137.9,137.97,900.0,137.91,137.97,137.9,137.97,900.0
2015-02-19 13:10:00,138.0,138.0,137.81,137.86,2200.0,138.0,138.0,137.81,137.86,2200.0
2015-02-19 13:15:00,137.79,137.94,137.79,137.94,500.0,137.79,137.94,137.79,137.94,500.0
2015-02-19 13:20:00,138.0,138.0,137.8,137.82,1600.0,138.0,138.0,137.8,137.82,1600.0
2015-02-19 13:25:00,137.91,137.91,137.91,137.91,100.0,137.91,137.91,137.91,137.91,100.0
2015-02-19 13:30:00,137.98,138.03,137.95,137.99,400.0,137.98,138.03,137.95,137.99,400.0
2015-02-19 13:35:00,138.0,138.09,137.96,137.96,2500.0,138.0,138.09,137.96,137.96,2500.0
2015-02-19 13:40:00,137.94,138.0,137.84,138.0,6400.0,137.94,138.0,137.84,138.0,6400.0
2015-02-19 13:45:00,137.99,138.0,137.74,137.81,6000.0,137.99,138.0,137.74,137.81,6000.0
2015-02-19 13:50:00,137.74,137.91,137.73,137.86,1900.0,137.74,137.91,137.73,137.86,1900.0
2015-02-19 13:55:00,137.87,137.98,137.77,137.77,1500.0,137.87,137.98,137.77,137.77,1500.0
2015-02-19 14:00:00,137.81,137.89,137.78,137.78,800.0,137.81,137.89,137.78,137.78,800.0
2015-02-19 14:05:00,137.73,137.73,137.61,137.61,700.0,137.73,137.73,137.61,137.61,700.0
2015-02-19 14:10:00,137.6,137.61,137.51,137.57,4200.0,137.6,137.61,137.51,137.57,4200.0
2015-02-19 14:15:00,137.5,137.5,137.17,137.17,12400.0,137.5,137.5,137.17,137.17,12400.0
2015-02-19 14:20:00,137.18,137.25,137.11,137.2,9400.0,137.18,137.25,137.11,137.2,9400.0
2015-02-19 14:25:00,137.22,137.25,137.05,137.13,4000.0,137.22,137.25,137.05,137.13,4000.0
2015-02-19 14:30:00,137.06,137.13,137.0,137.03,3300.0,137.06,137.13,137.0,137.03,3300.0
2015-02-19 14:35:00,137.02,137.04,136.74,136.74,4400.0,137.02,137.04,136.74,136.74,4400.0
2015-02-19 14:40:00,136.84,137.0,136.79,136.95,3000.0,136.84,137.0,136.79,136.95,3000.0
2015-02-19 14:45:00,136.92,137.23,136.92,137.12,4600.0,136.92,137.23,136.92,137.12,4600.0
2015-02-19 14:50:00,137.21,137.4,137.2,137.33,3600.0,137.21,137.4,137.2,137.33,3600.0
2015-02-19 14:55:00,137.28,137.28,137.1,137.1,2100.0,137.28,137.28,137.1,137.1,2100.0
2015-02-19 15:00:00,137.1,137.38,137.1,137.35,3400.0,137.1,137.38,137.1,137.35,3400.0
2015-02-19 15:05:00,137.47,137.48,137.33,137.33,3200.0,137.47,137.48,137.33,137.33,3200.0
2015-02-19 15:10:00,137.28,137.31,137.2,137.2,2500.0,137.28,137.31,137.2,137.2,2500.0
2015-02-19 15:15:00,137.16,137.16,136.9,137.05,2900.0,137.16,137.16,136.9,137.05,2900.0
2015-02-19 15:20:00,137.05,137.07,136.95,136.98,1700.0,137.05,137.07,136.95,136.98,1700.0
2015-02-19 15:25:00,137.0,137.07,136.8,137.05,8800.0,137.0,137.07,136.8,137.05,8800.0
2015-02-19 15:30:00,137.06,137.24,137.06,137.19,6700.0,137.06,137.24,137.06,137.19,6700.0
2015-02-19 15:35:00,137.18,137.18,137.12,137.14,1900.0,137.18,137.18,137.12,137.14,1900.0
2015-02-19 15:40:00,137.13,137.14,137.01,137.02,6000.0,137.13,137.14,137.01,137.02,6000.0
2015-02-19 15:45:00,136.94,136.96,136.77,136.77,9700.0,136.94,136.96,136.77,136.77,9700.0
2015-02-19 15:50:00,136.79,136.88,136.77,136.81,11000.0,136.79,136.88,136.77,136.81,11000.0
2015-02-19 15:55:00,136.82,136.89,136.79,136.86,13500.0,136.82,136.89,136.79,136.86,13500.0
2015-02-20 09:30:00,137.12,137.38,136.58,136.58,6600.0,137.12,137.38,136.58,136.58,6600.0
2015-02-20 09:35:00,137.09,137.09,136.69,136.69,200.0,137.09,137.09,136.69,136.69,200.0
2015-02-20 09:40:00,136.73,136.73,135.71,136.05,7600.0,136.73,136.73,135.71,136.05,7600.0
2015-02-20 09:45:00,136.06,137.27,136.06,137.2,5200.0,136.06,137.27,136.06,137.2,5200.0
2015-02-20 09:50:00,137.37,137.38,136.72,136.72,3100.0,137.37,137.38,136.72,136.72,3100.0
2015-02-20 09:55:00,136.59,136.6,136.59,136.59,100.0,136.59,136.6,136.59,136.59,100.0
2015-02-20 10:00:00,136.61,136.61,136.18,136.19,2200.0,136.61,136.61,136.18,136.19,2200.0
2015-02-20 10:05:00,136.29,136.6,136.29,136.4,1600.0,136.29,136.6,136.29,136.4,1600.0
2015-02-20 10:10:00,136.58,136.69,136.57,136.62,700.0,136.58,136.69,136.57,136.62,700.0
2015-02-20 10:15:00,136.75,136.82,136.63,136.75,800.0,136.75,136.82,136.63,136.75,800.0
2015-02-20 10:20:00,136.81,137.04,136.81,136.99,6100.0,136.81,137.04,136.81,136.99,6100.0
2015-02-20 10:25:00,137.19,137.24,136.72,136.73,2000.0,137.19,137.24,136.72,136.73,2000.0
2015-02-20 10:30:00,136.9,136.9,136.63,136.74,2700.0,136.9,136.9,136.63,136.74,2700.0
2015-02-20 10:35:00,136.77,137.06,136.75,136.96,2400.0,136.77,137.06,136.75,136.96,2400.0
2015-02-20 10:40:00,137.06,137.29,137.02,137.11,2400.0,137.06,137.29,137.02,137.11,2400.0
2015-02-20 10:45:00,137.13,137.21,137.01,137.06,12000.0,137.13,137.21,137.01,137.06,12000.0
2015-02-20 10:50:00,137.16,137.42,137.16,137.4,4900.0,137.16,137.42,137.16,137.4,4900.0
2015-02-20 10:55:00,137.5,137.71,137.36,137.36,3700.0,137.5,137.71,137.36,137.36,3700.0
2015-02-20 11:00:00,137.54,137.58,137.46,137.57,500.0,137.54,137.58,137.46,137.57,500.0
2015-02-20 11:05:00,137.58,137.79,137.58,137.75,5900.0,137.58,137.79,137.58,137.75,5900.0
2015-02-20 11:10:00,137.73,137.77,137.31,137.31,6300.0,137.73,137.77,137.31,137.31,6300.0
2015-02-20 11:15:00,137.31,137.31,136.93,136.95,7800.0,137.31,137.31,136.93,136.95,7800.0
2015-02-20 11:20:00,136.94,136.94,136.8,136.81,1400.0,136.94,136.94,136.8,136.81,1400.0
2015-02-20 11:25:00,136.81,137.0,136.81,136.94,600.0,136.81,137.0,136.81,136.94,600.0
2015-02-20 11:30:00,136.94,136.94,136.94,136.94,0.0,136.94,136.94,136.94,136.94,0.0
2015-02-20 11:35:00,137.17,137.25,137.17,137.22,1100.0,137.17,137.25,137.17,137.22,1100.0
2015-02-20 11:40:00,137.07,137.21,137.07,137.21,300.0,137.07,137.21,137.07,137.21,300.0
2015-02-20 11:45:00,137.22,137.36,137.21,137.21,700.0,137.22,137.36,137.21,137.21,700.0
2015-02-20 11:50:00,137.31,137.32,137.31,137.31,400.0,137.31,137.32,137.31,137.31,400.0
2015-02-20 11:55:00,137.31,137.46,137.31,137.45,4300.0,137.31,137.46,137.31,137.45,4300.0
2015-02-20 12:00:00,137.38,137.42,137.37,137.42,400.0,137.38,137.42,137.37,137.42,400.0
2015-02-20 12:05:00,137.37,137.46,137.37,137.45,400.0,137.37,137.46,137.37,137.45,400.0
2015-02-20 12:10:00,137.59,137.72,137.58,137.7,2000.0,137.59,137.72,137.58,137.7,2000.0
2015-02-20 12:15:00,137.7,137.75,137.68,137.7,1200.0,137.7,137.75,137.68,137.7,1200.0
2015-02-20 12:20:00,137.67,137.67,137.62,137.62,200.0,137.67,137.67,137.62,137.62,200.0
2015-02-20 12:25:00,137.65,137.67,137.52,137.59,900.0,137.65,137.67,137.52,137.59,900.0
2015-02-20 12:30:00,137.52,137.57,137.51,137.51,500.0,137.52,137.57,137.51,137.51,500.0
2015-02-20 12:35:00,137.68,137.75,137.25,137.36,6600.0,137.68,137.75,137.25,137.36,6600.0
2015-02-20 12:40:00,137.26,137.46,137.26,137.35,1900.0,137.26,137.46,137.26,137.35,1900.0
2015-02-20 12:45:00,137.36,137.39,137.35,137.38,700.0,137.36,137.39,137.35,137.38,700.0
2015-02-20 12:50:00,137.38,137.49,137.38,137.48,500.0,137.38,137.49,137.38,137.48,500.0
2015-02-20 12:55:00,137.52,137.55,137.51,137.55,900.0,137.52,137.55,137.51,137.55,900.0
2015-02-20 13:00:00,137.64,137.69,137.64,137.64,400.0,137.64,137.69,137.64,137.64,400.0
2015-02-20 13:05:00,137.65,137.65,137.56,137.64,1600.0,137.65,137.65,137.56,137.64,1600.0
2015-02-20 13:10:00,137.64,137.65,137.64,137.65,400.0,137.64,137.65,137.64,137.65,400.0
2015-02-20 13:15:00,137.6,137.62,137.53,137.53,700.0,137.6,137.62,137.53,137.53,700.0
2015-02-20 13:20:00,137.55,137.69,137.54,137.65,1900.0,137.55,137.69,137.54,137.65,1900.0
2015-02-20 13:25:00,137.62,137.67,137.62,137.67,500.0,137.62,137.67,137.62,137.67,500.0
2015-02-20 13:30:00,137.73,137.73,137.49,137.5,1900.0,137.73,137.73,137.49,137.5,1900.0
2015-02-20 13:35:00,137.52,137.63,137.52,137.63,1200.0,137.52,137.63,137.52,137.63,1200.0
2015-02-20 13:40:00,137.71,137.73,137.5,137.54,5700.0,137.71,137.73,137.5,137.54,5700.0
2015-02-20 13:45:00,137.52,137.58,137.51,137.54,400.0,137.52,137.58,137.51,137.54,400.0
2015-02-20 13:50:00,137.61,137.64,137.59,137.62,1400.0,137.61,137.64,137.59,137.62,1400.0
2015-02-20 13:55:00,137.67,137.84,137.67,137.81,2500.0,137.67,137.84,137.67,137.81,2500.0
2015-02-20 14:00:00,137.8,137.82,137.8,137.82,500.0,137.8,137.82,137.8,137.82,500.0
2015-02-20 14:05:00,137.93,138.12,137.91,138.12,2100.0,137.93,138.12,137.91,138.12,2100.0
2015-02-20 14:10:00,138.1,138.12,138.04,138.05,1100.0,138.1,138.12,138.04,138.05,1100.0
2015-02-20 14:15:00,138.05,138.06,137.82,137.83,2000.0,138.05,138.06,137.82,137.83,2000.0
2015-02-20 14:20:00,137.92,137.97,137.83,137.84,2700.0,137.92,137.97,137.83,137.84,2700.0
2015-02-20 14:25:00,137.89,137.89,137.74,137.75,1500.0,137.89,137.89,137.74,137.75,1500.0
2015-02-20 14:30:00,137.73,137.79,137.66,137.79,4200.0,137.73,137.79,137.66,137.79,4200.0
2015-02-20 14:35:00,137.72,137.86,137.71,137.84,3400.0,137.72,137.86,137.71,137.84,3400.0
2015-02-20 14:40:00,137.86,137.88,137.71,137.78,3000.0,137.86,137.88,137.71,137.78,3000.0
2015-02-20 14:45:00,137.71,137.89,137.71,137.89,1400.0,137.71,137.89,137.71,137.89,1400.0
2015-02-20 14:50:00,137.89,137.98,137.86,137.89,2800.0,137.89,137.98,137.86,137.89,2800.0
2015-02-20 14:55:00,137.92,137.98,137.82,137.98,2800.0,137.92,137.98,137.82,137.98,2800.0
2015-02-20 15:00:00,138.0,138.13,137.98,138.0,1400.0,138.0,138.13,137.98,138.0,1400.0
2015-02-20 15:05:00,137.95,138.13,137.95,138.13,3400.0,137.95,138.13,137.95,138.13,3400.0
2015-02-20 15:10:00,138.1,138.13,137.98,137.99,2000.0,138.1,138.13,137.98,137.99,2000.0
2015-02-20 15:15:00,138.0,138.04,137.9,137.97,2400.0,138.0,138.04,137.9,137.97,2400.0
2015-02-20 15:20:00,138.05,138.06,137.94,138.04,2000.0,138.05,138.06,137.94,138.04,2000.0
2015-02-20 15:25:00,137.98,138.08,137.98,138.06,5300.0,137.98,138.08,137.98,138.06,5300.0
2015-02-20 15:30:00,138.08,138.1,138.04,138.06,3200.0,138.08,138.1,138.04,138.06,3200.0
2015-02-20 15:35:00,138.06,138.09,138.01,138.04,4200.0,138.06,138.09,138.01,138.04,4200.0
2015-02-20 15:40:00,138.02,138.02,137.94,137.96,3800.0,138.02,138.02,137.94,137.96,3800.0
2015-02-20 15:45:00,137.98,137.99,137.75,137.75,7100.0,137.98,137.99,137.75,137.75,7100.0
2015-02-20 15:50:00,137.76,137.81,137.66,137.69,9600.0,137.76,137.81,137.66,137.69,9600.0
2015-02-20 15:55:00,137.7,138.04,137.7,137.96,14100.0,137.7,138.04,137.7,137.96,14100.0
2015-02-23 09:30:00,137.99,138.41,137.87,138.01,6900.0,137.99,138.41,137.87,138.01,6900.0
2015-02-23 09:35:00,138.59,138.92,138.45,138.66,2100.0,138.59,138.92,138.45,138.66,2100.0
2015-02-23 09:40:00,138.64,138.92,138.63,138.89,2800.0,138.64,138.92,138.63,138.89,2800.0
2015-02-23 09:45:00,138.89,138.89,138.38,138.38,3000.0,138.89,138.89,138.38,138.38,3000.0
2015-02-23 09:50:00,138.41,138.52,138.0,138.08,2700.0,138.41,138.52,138.0,138.08,2700.0
2015-02-23 09:55:00,138.31,138.84,138.2,138.73,1700.0,138.31,138.84,138.2,138.73,1700.0
2015-02-23 10:00:00,138.71,138.75,138.32,138.6,1700.0,138.71,138.75,138.32,138.6,1700.0
2015-02-23 10:05:00,138.44,138.54,138.13,138.23,1600.0,138.44,138.54,138.13,138.23,1600.0
2015-02-23 10:10:00,138.21,138.25,138.0,138.05,6100.0,138.21,138.25,138.0,138.05,6100.0
2015-02-23 10:15:00,138.17,138.33,137.93,137.95,9000.0,138.17,138.33,137.93,137.95,9000.0
2015-02-23 10:20:00,137.95,138.11,137.9,138.0,2300.0,137.95,138.11,137.9,138.0,2300.0
2015-02-23 10:25:00,138.09,138.27,137.93,138.17,6700.0,138.09,138.27,137.93,138.17,6700.0
2015-02-23 10:30:00,138.3,138.49,138.3,138.38,900.0,138.3,138.49,138.3,138.38,900.0
2015-02-23 10:35:00,138.45,138.5,138.29,138.31,3300.0,138.45,138.5,138.29,138.31,3300.0
2015-02-23 10:40:00,138.38,138.47,137.99,138.08,16500.0,138.38,138.47,137.99,138.08,16500.0
2015-02-23 10:45:00,138.12,138.19,137.98,138.0,1400.0,138.12,138.19,137.98,138.0,1400.0
2015-02-23 10:50:00,138.14,138.21,137.97,137.97,5500.0,138.14,138.21,137.97,137.97,5500.0
2015-02-23 10:55:00,138.0,138.18,137.99,138.11,1200.0,138.0,138.18,137.99,138.11,1200.0
2015-02-23 11:00:00,138.11,138.11,138.1,138.1,300.0,138.11,138.11,138.1,138.1,300.0
2015-02-23 11:05:00,138.09,138.09,138.02,138.07,800.0,138.09,138.09,138.02,138.07,800.0
2015-02-23 11:10:00,138.12,138.15,138.01,138.13,1500.0,138.12,138.15,138.01,138.13,1500.0
2015-02-23 11:15:00,138.15,138.35,138.15,138.22,1100.0,138.15,138.35,138.15,138.22,1100.0
2015-02-23 11:20:00,138.18,138.18,138.18,138.18,300.0,138.18,138.18,138.18,138.18,300.0
2015-02-23 11:25:00,138.26,138.3,138.23,138.27,1800.0,138.26,138.3,138.23,138.27,1800.0
2015-02-23 11:30:00,138.25,138.46,138.23,138.44,4300.0,138.25,138.46,138.23,138.44,4300.0
2015-02-23 11:35:00,138.44,138.71,138.38,138.43,2100.0,138.44,138.71,138.38,138.43,2100.0
2015-02-23 11:40:00,138.38,138.5,138.38,138.5,300.0,138.38,138.5,138.38,138.5,300.0
2015-02-23 11:45:00,138.45,138.47,138.4,138.4,2600.0,138.45,138.47,138.4,138.4,2600.0
2015-02-23 11:50:00,138.4,138.4,138.36,138.37,400.0,138.4,138.4,138.36,138.37,400.0
2015-02-23 11:55:00,138.37,138.37,138.16,138.16,3500.0,138.37,138.37,138.16,138.16,3500.0
2015-02-23 12:00:00,138.2,138.29,138.2,138.29,200.0,138.2,138.29,138.2,138.29,200.0
2015-02-23 12:05:00,138.3,138.32,138.25,138.27,2100.0,138.3,138.32,138.25,138.27,2100.0
2015-02-23 12:10:00,138.27,138.31,138.25,138.25,6300.0,138.27,138.31,138.25,138.25,6300.0
2015-02-23 12:15:00,138.27,138.32,138.24,138.24,900.0,138.27,138.32,138.24,138.24,900.0
2015-02-23 12:20:00,138.17,138.23,138.01,138.06,3400.0,138.17,138.23,138.01,138.06,3400.0
2015-02-23 12:25:00,138.1,138.1,138.01,138.01,200.0,138.1,138.1,138.01,138.01,200.0
2015-02-23 12:30:00,138.09,138.09,138.09,138.09,100.0,138.09,138.09,138.09,138.09,100.0
2015-02-23 12:35:00,138.07,138.08,137.8,137.8,5100.0,138.07,138.08,137.8,137.8,5100.0
2015-02-23 12:40:00,137.87,137.88,137.77,137.88,400.0,137.87,137.88,137.77,137.88,400.0
2015-02-23 12:45:00,137.87,137.87,137.73,137.78,700.0,137.87,137.87,137.73,137.78,700.0
2015-02-23 12:50:00,137.82,138.01,137.78,137.91,3000.0,137.82,138.01,137.78,137.91,3000.0
2015-02-23 12:55:00,137.87,137.91,137.84,137.91,800.0,137.87,137.91,137.84,137.91,800.0
2015-02-23 13:00:00,137.9,137.94,137.84,137.85,1100.0,137.9,137.94,137.84,137.85,1100.0
2015-02-23 13:05:00,137.94,138.02,137.86,137.87,8200.0,137.94,138.02,137.86,137.87,8200.0
2015-02-23 13:10:00,137.81,137.93,137.81,137.92,700.0,137.81,137.93,137.81,137.92,700.0
2015-02-23 13:15:00,137.77,137.89,137.77,137.79,700.0,137.77,137.89,137.77,137.79,700.0
2015-02-23 13:20:00,137.8,137.86,137.8,137.86,1800.0,137.8,137.86,137.8,137.86,1800.0
2015-02-23 13:25:00,137.85,137.88,137.8,137.83,4100.0,137.85,137.88,137.8,137.83,4100.0
2015-02-23 13:30:00,137.87,137.87,137.76,137.84,500.0,137.87,137.87,137.76,137.84,500.0
2015-02-23 13:35:00,137.72,137.82,137.68,137.68,900.0,137.72,137.82,137.68,137.68,900.0
2015-02-23 13:40:00,137.77,137.77,137.56,137.61,10200.0,137.77,137.77,137.56,137.61,10200.0
2015-02-23 13:45:00,137.59,137.73,137.49,137.61,8700.0,137.59,137.73,137.49,137.61,8700.0
2015-02-23 13:50:00,137.76,137.82,137.75,137.82,500.0,137.76,137.82,137.75,137.82,500.0
2015-02-23 13:55:00,137.81,137.92,137.8,137.92,1400.0,137.81,137.92,137.8,137.92,1400.0
2015-02-23 14:00:00,137.77,137.77,137.72,137.72,200.0,137.77,137.77,137.72,137.72,200.0
2015-02-23 14:05:00,137.78,137.83,137.69,137.83,6500.0,137.78,137.83,137.69,137.83,6500.0
2015-02-23 14:10:00,137.83,137.83,137.67,137.67,2100.0,137.83,137.83,137.67,137.67,2100.0
2015-02-23 14:15:00,137.69,137.76,137.68,137.76,800.0,137.69,137.76,137.68,137.76,800.0
2015-02-23 14:20:00,137.74,137.8,137.71,137.72,2800.0,137.74,137.8,137.71,137.72,2800.0
2015-02-23 14:25:00,137.66,137.74,137.66,137.74,1100.0,137.66,137.74,137.66,137.74,1100.0
2015-02-23 14:30:00,137.71,137.72,137.65,137.65,500.0,137.71,137.72,137.65,137.65,500.0
2015-02-23 14:35:00,137.67,137.76,137.54,137.54,3800.0,137.67,137.76,137.54,137.54,3800.0
2015-02-23 14:40:00,137.54,137.54,137.43,137.43,900.0,137.54,137.54,137.43,137.43,900.0
2015-02-23 14:45:00,137.53,137.55,137.47,137.55,700.0,137.53,137.55,137.47,137.55,700.0
2015-02-23 14:50:00,137.54,137.54,137.36,137.36,1300.0,137.54,137.54,137.36,137.36,1300.0
2015-02-23 14:55:00,137.4,137.4,137.26,137.28,1600.0,137.4,137.4,137.26,137.28,1600.0
2015-02-23 15:00:00,137.29,137.31,137.11,137.12,4000.0,137.29,137.31,137.11,137.12,4000.0
2015-02-23 15:05:00,137.13,137.16,136.92,136.94,5300.0,137.13,137.16,136.92,136.94,5300.0
2015-02-23 15:10:00,136.94,136.99,136.67,136.71,9600.0,136.94,136.99,136.67,136.71,9600.0
2015-02-23 15:15:00,136.79,137.0,136.75,136.99,4000.0,136.79,137.0,136.75,136.99,4000.0
2015-02-23 15:20:00,136.97,137.0,136.88,136.88,2300.0,136.97,137.0,136.88,136.88,2300.0
2015-02-23 15:25:00,136.94,137.17,136.88,137.17,2200.0,136.94,137.17,136.88,137.17,2200.0
2015-02-23 15:30:00,137.17,137.23,137.05,137.08,2900.0,137.17,137.23,137.05,137.08,2900.0
2015-02-23 15:35:00,137.08,137.12,137.03,137.08,3200.0,137.08,137.12,137.03,137.08,3200.0
2015-02-23 15:40:00,137.1,137.18,137.1,137.18,2900.0,137.1,137.18,137.1,137.18,2900.0
2015-02-23 15:45:00,137.18,137.2,137.1,137.15,5500.0,137.18,137.2,137.1,137.15,5500.0
2015-02-23 15:50:00,137.17,137.36,137.17,137.34,6100.0,137.17,137.36,137.17,137.34,6100.0
2015-02-23 15:55:00,137.34,137.4,137.24,137.24,26100.0,137.34,137.4,137.24,137.24,26100.0
2015-02-24 09:30:00,137.67,138.21,137.12,137.13,13500.0,137.67,138.21,137.12,137.13,13500.0
2015-02-24 09:35:00,137.4,137.91,137.26,137.33,2100.0,137.4,137.91,137.26,137.33,2100.0
2015-02-24 09:40:00,137.41,137.77,136.81,137.16,5500.0,137.41,137.77,136.81,137.16,5500.0
2015-02-24 09:45:00,137.16,137.29,136.83,136.85,3700.0,137.16,137.29,136.83,136.85,3700.0
2015-02-24 09:50:00,136.76,137.53,136.76,137.42,9100.0,136.76,137.53,136.76,137.42,9100.0
2015-02-24 09:55:00,137.25,137.38,136.64,136.84,12800.0,137.25,137.38,136.64,136.84,12800.0
2015-02-24 10:00:00,136.74,136.87,136.29,136.66,4600.0,136.74,136.87,136.29,136.66,4600.0
2015-02-24 10:05:00,136.66,136.66,136.11,136.63,5900.0,136.66,136.66,136.11,136.63,5900.0
2015-02-24 10:10:00,136.8,137.0,136.4,136.75,6500.0,136.8,137.0,136.4,136.75,6500.0
2015-02-24 10:15:00,136.75,137.05,136.66,136.93,3400.0,136.75,137.05,136.66,136.93,3400.0
2015-02-24 10:20:00,136.8,137.17,136.8,137.0,8400.0,136.8,137.17,136.8,137.0,8400.0
2015-02-24 10:25:00,137.01,137.09,136.86,136.88,3400.0,137.01,137.09,136.86,136.88,3400.0
2015-02-24 10:30:00,137.02,137.2,136.81,136.87,2600.0,137.02,137.2,136.81,136.87,2600.0
2015-02-24 10:35:00,137.0,137.33,136.99,137.0,13900.0,137.0,137.33,136.99,137.0,13900.0
2015-02-24 10:40:00,137.02,137.27,136.78,137.27,15500.0,137.02,137.27,136.78,137.27,15500.0
2015-02-24 10:45:00,137.27,137.33,136.99,137.2,4400.0,137.27,137.33,136.99,137.2,4400.0
2015-02-24 10:50:00,137.22,137.22,137.0,137.0,2300.0,137.22,137.22,137.0,137.0,2300.0
2015-02-24 10:55:00,136.99,137.24,136.99,137.1,4000.0,136.99,137.24,136.99,137.1,4000.0
2015-02-24 11:00:00,137.05,137.09,137.0,137.02,3100.0,137.05,137.09,137.0,137.02,3100.0
2015-02-24 11:05:00,137.04,137.2,137.0,137.0,12700.0,137.04,137.2,137.0,137.0,12700.0
2015-02-24 11:10:00,137.05,137.18,137.0,137.03,9400.0,137.05,137.18,137.0,137.03,9400.0
2015-02-24 11:15:00,137.0,137.11,137.0,137.02,7500.0,137.0,137.11,137.0,137.02,7500.0
2015-02-24 11:20:00,137.02,137.23,137.02,137.19,3000.0,137.02,137.23,137.02,137.19,3000.0
2015-02-24 11:25:00,137.19,137.23,137.15,137.19,2400.0,137.19,137.23,137.15,137.19,2400.0
2015-02-24 11:30:00,137.23,137.23,137.0,137.06,7000.0,137.23,137.23,137.0,137.06,7000.0
2015-02-24 11:35:00,137.01,137.1,136.93,137.0,12700.0,137.01,137.1,136.93,137.0,12700.0
2015-02-24 11:40:00,136.97,137.11,136.93,136.99,9600.0,136.97,137.11,136.93,136.99,9600.0
2015-02-24 11:45:00,136.98,137.23,136.98,137.01,5700.0,136.98,137.23,136.98,137.01,5700.0
2015-02-24 11:50:00,136.99,137.08,136.98,137.03,5400.0,136.99,137.08,136.98,137.03,5400.0
2015-02-24 11:55:00,137.02,137.14,137.0,137.11,1500.0,137.02,137.14,137.0,137.11,1500.0
2015-02-24 12:00:00,137.06,137.06,137.0,137.0,300.0,137.06,137.06,137.0,137.0,300.0
2015-02-24 12:05:00,137.06,137.24,137.06,137.24,1800.0,137.06,137.24,137.06,137.24,1800.0
2015-02-24 12:10:00,137.24,137.47,137.24,137.44,3500.0,137.24,137.47,137.24,137.44,3500.0
2015-02-24 12:15:00,137.47,137.47,137.15,137.25,5800.0,137.47,137.47,137.15,137.25,5800.0
2015-02-24 12:20:00,137.37,137.41,137.3,137.4,3200.0,137.37,137.41,137.3,137.4,3200.0
2015-02-24 12:25:00,137.37,137.54,137.23,137.54,5000.0,137.37,137.54,137.23,137.54,5000.0
2015-02-24 12:30:00,137.56,137.56,137.22,137.46,5200.0,137.56,137.56,137.22,137.46,5200.0
2015-02-24 12:35:00,137.46,137.63,137.46,137.59,2400.0,137.46,137.63,137.46,137.59,2400.0
2015-02-24 12:40:00,137.62,137.83,137.62,137.83,4300.0,137.62,137.83,137.62,137.83,4300.0
2015-02-24 12:45:00,137.83,137.94,137.77,137.83,3100.0,137.83,137.94,137.77,137.83,3100.0
2015-02-24 12:50:00,137.83,137.83,137.5,137.51,4900.0,137.83,137.83,137.5,137.51,4900.0
2015-02-24 12:55:00,137.6,137.95,137.6,137.93,4000.0,137.6,137.95,137.6,137.93,4000.0
2015-02-24 13:00:00,137.9,137.9,137.62,137.69,4500.0,137.9,137.9,137.62,137.69,4500.0
2015-02-24 13:05:00,137.63,137.71,137.38,137.57,16400.0,137.63,137.71,137.38,137.57,16400.0
2015-02-24 13:10:00,137.6,137.72,137.5,137.5,4100.0,137.6,137.72,137.5,137.5,4100.0
2015-02-24 13:15:00,137.56,137.77,137.48,137.77,2600.0,137.56,137.77,137.48,137.77,2600.0
2015-02-24 13:20:00,137.8,137.84,137.67,137.84,2500.0,137.8,137.84,137.67,137.84,2500.0
2015-02-24 13:25:00,137.84,137.94,137.76,137.81,7500.0,137.84,137.94,137.76,137.81,7500.0
2015-02-24 13:30:00,137.8,137.92,137.8,137.83,3100.0,137.8,137.92,137.8,137.83,3100.0
2015-02-24 13:35:00,137.89,137.95,137.8,137.93,1200.0,137.89,137.95,137.8,137.93,1200.0
2015-02-24 13:40:00,137.94,138.02,137.91,138.0,5100.0,137.94,138.02,137.91,138.0,5100.0
2015-02-24 13:45:00,138.03,138.15,138.02,138.02,2300.0,138.03,138.15,138.02,138.02,2300.0
2015-02-24 13:50:00,137.99,138.08,137.98,138.03,1500.0,137.99,138.08,137.98,138.03,1500.0
2015-02-24 13:55:00,138.07,138.19,138.01,138.02,3400.0,138.07,138.19,138.01,138.02,3400.0
2015-02-24 14:00:00,138.0,138.19,137.79,137.79,13900.0,138.0,138.19,137.79,137.79,13900.0
2015-02-24 14:05:00,137.81,137.99,137.75,137.99,2500.0,137.81,137.99,137.75,137.99,2500.0
2015-02-24 14:10:00,138.0,138.07,137.85,138.0,1900.0,138.0,138.07,137.85,138.0,1900.0
2015-02-24 14:15:00,138.0,138.0,137.84,137.85,2300.0,138.0,138.0,137.84,137.85,2300.0
2015-02-24 14:20:00,137.83,137.84,137.65,137.66,4100.0,137.83,137.84,137.65,137.66,4100.0
2015-02-24 14:25:00,137.63,137.66,137.57,137.62,6500.0,137.63,137.66,137.57,137.62,6500.0
2015-02-24 14:30:00,137.53,137.69,137.52,137.69,2900.0,137.53,137.69,137.52,137.69,2900.0
2015-02-24 14:35:00,137.74,137.99,137.73,137.99,3100.0,137.74,137.99,137.73,137.99,3100.0
2015-02-24 14:40:00,137.98,138.04,137.9,137.98,3000.0,137.98,138.04,137.9,137.98,3000.0
2015-02-24 14:45:00,137.97,138.04,137.92,138.02,2200.0,137.97,138.04,137.92,138.02,2200.0
2015-02-24 14:50:00,138.03,138.03,137.87,137.89,4700.0,138.03,138.03,137.87,137.89,4700.0
2015-02-24 14:55:00,137.91,137.95,137.78,137.95,2700.0,137.91,137.95,137.78,137.95,2700.0
2015-02-24 15:00:00,137.91,138.01,137.81,137.88,4300.0,137.91,138.01,137.81,137.88,4300.0
2015-02-24 15:05:00,137.89,138.01,137.85,137.98,3600.0,137.89,138.01,137.85,137.98,3600.0
2015-02-24 15:10:00,138.01,138.01,137.91,137.91,4300.0,138.01,138.01,137.91,137.91,4300.0
2015-02-24 15:15:00,137.97,138.01,137.92,138.01,11700.0,137.97,138.01,137.92,138.01,11700.0
2015-02-24 15:20:00,138.01,138.01,138.0,138.0,7600.0,138.01,138.01,138.0,138.0,7600.0
2015-02-24 15:25:00,138.01,138.04,138.0,138.03,6000.0,138.01,138.04,138.0,138.03,6000.0
2015-02-24 15:30:00,138.03,138.3,138.03,138.22,5500.0,138.03,138.3,138.03,138.22,5500.0
2015-02-24 15:35:00,138.18,138.27,138.18,138.24,3900.0,138.18,138.27,138.18,138.24,3900.0
2015-02-24 15:40:00,138.24,138.24,138.09,138.21,6300.0,138.24,138.24,138.09,138.21,6300.0
2015-02-24 15:45:00,138.23,138.24,138.18,138.24,8600.0,138.23,138.24,138.18,138.24,8600.0
2015-02-24 15:50:00,138.23,138.24,138.21,138.24,12600.0,138.23,138.24,138.21,138.24,12600.0
2015-02-24 15:55:00,138.24,138.41,138.23,138.4,17000.0,138.24,138.41,138.23,138.4,17000.0
2015-02-25 09:30:00,138.42,138.44,137.14,137.78,8900.0,138.42,138.44,137.14,137.78,8900.0
2015-02-25 09:35:00,137.31,137.64,137.31,137.51,1900.0,137.31,137.64,137.31,137.51,1900.0
2015-02-25 09:40:00,137.36,138.06,137.3,137.86,1600.0,137.36,138.06,137.3,137.86,1600.0
2015-02-25 09:45:00,137.72,138.13,137.72,138.01,900.0,137.72,138.13,137.72,138.01,900.0
2015-02-25 09:50:00,138.29,138.3,137.53,137.82,10000.0,138.29,138.3,137.53,137.82,10000.0
2015-02-25 09:55:00,137.99,138.21,137.69,138.0,5400.0,137.99,138.21,137.69,138.0,5400.0
2015-02-25 10:00:00,138.19,139.26,138.05,139.09,9800.0,138.19,139.26,138.05,139.09,9800.0
2015-02-25 10:05:00,139.1,139.21,138.68,138.68,5100.0,139.1,139.21,138.68,138.68,5100.0
2015-02-25 10:10:00,138.76,139.27,138.63,138.65,8900.0,138.76,139.27,138.63,138.65,8900.0
2015-02-25 10:15:00,138.86,139.03,138.63,138.96,3500.0,138.86,139.03,138.63,138.96,3500.0
2015-02-25 10:20:00,138.93,139.22,138.78,139.14,4600.0,138.93,139.22,138.78,139.14,4600.0
2015-02-25 10:25:00,139.18,139.8,139.18,139.67,15700.0,139.18,139.8,139.18,139.67,15700.0
2015-02-25 10:30:00,139.6,139.85,139.5,139.77,7400.0,139.6,139.85,139.5,139.77,7400.0
2015-02-25 10:35:00,139.66,140.31,139.64,139.71,13700.0,139.66,140.31,139.64,139.71,13700.0
2015-02-25 10:40:00,139.7,139.8,139.32,139.63,6000.0,139.7,139.8,139.32,139.63,6000.0
2015-02-25 10:45:00,139.77,139.96,139.61,139.78,11700.0,139.77,139.96,139.61,139.78,11700.0
2015-02-25 10:50:00,139.79,139.91,139.58,139.6,4300.0,139.79,139.91,139.58,139.6,4300.0
2015-02-25 10:55:00,139.69,139.87,139.65,139.87,3100.0,139.69,139.87,139.65,139.87,3100.0
2015-02-25 11:00:00,139.85,139.87,139.5,139.77,3600.0,139.85,139.87,139.5,139.77,3600.0
2015-02-25 11:05:00,139.76,139.76,139.28,139.69,6300.0,139.76,139.76,139.28,139.69,6300.0
2015-02-25 11:10:00,139.5,139.8,139.42,139.6,5100.0,139.5,139.8,139.42,139.6,5100.0
2015-02-25 11:15:00,139.75,139.75,139.31,139.34,2100.0,139.75,139.75,139.31,139.34,2100.0
2015-02-25 11:20:00,139.35,139.36,139.07,139.07,3800.0,139.35,139.36,139.07,139.07,3800.0
2015-02-25 11:25:00,139.07,139.44,139.07,139.43,2400.0,139.07,139.44,139.07,139.43,2400.0
2015-02-25 11:30:00,139.44,139.63,139.36,139.62,2700.0,139.44,139.63,139.36,139.62,2700.0
2015-02-25 11:35:00,139.51,139.51,139.25,139.37,1600.0,139.51,139.51,139.25,139.37,1600.0
2015-02-25 11:40:00,139.27,139.34,139.25,139.31,1500.0,139.27,139.34,139.25,139.31,1500.0
2015-02-25 11:45:00,139.24,139.42,139.24,139.41,1000.0,139.24,139.42,139.24,139.41,1000.0
2015-02-25 11:50:00,139.42,139.42,139.15,139.16,11000.0,139.42,139.42,139.15,139.16,11000.0
2015-02-25 11:55:00,139.1,139.24,138.87,139.1,14100.0,139.1,139.24,138.87,139.1,14100.0
2015-02-25 12:00:00,139.02,139.15,138.98,139.0,9400.0,139.02,139.15,138.98,139.0,9400.0
2015-02-25 12:05:00,138.97,138.97,138.69,138.69,2500.0,138.97,138.97,138.69,138.69,2500.0
2015-02-25 12:10:00,138.66,139.05,138.66,138.95,1500.0,138.66,139.05,138.66,138.95,1500.0
2015-02-25 12:15:00,138.9,138.92,138.71,138.78,1200.0,138.9,138.92,138.71,138.78,1200.0
2015-02-25 12:20:00,138.69,139.02,138.69,138.78,4600.0,138.69,139.02,138.69,138.78,4600.0
2015-02-25 12:25:00,138.76,138.76,138.66,138.76,1500.0,138.76,138.76,138.66,138.76,1500.0
2015-02-25 12:30:00,138.83,138.92,138.76,138.76,1100.0,138.83,138.92,138.76,138.76,1100.0
2015-02-25 12:35:00,138.91,138.91,138.68,138.68,1200.0,138.91,138.91,138.68,138.68,1200.0
2015-02-25 12:40:00,138.64,139.07,138.64,139.07,5000.0,138.64,139.07,138.64,139.07,5000.0
2015-02-25 12:45:00,139.02,139.4,139.02,139.26,9500.0,139.02,139.4,139.02,139.26,9500.0
2015-02-25 12:50:00,139.09,139.09,138.8,138.93,800.0,139.09,139.09,138.8,138.93,800.0
2015-02-25 12:55:00,138.81,139.35,138.81,139.28,1300.0,138.81,139.35,138.81,139.28,1300.0
2015-02-25 13:00:00,139.2,139.2,139.2,139.2,100.0,139.2,139.2,139.2,139.2,100.0
2015-02-25 13:05:00,139.24,139.24,139.17,139.18,600.0,139.24,139.24,139.17,139.18,600.0
2015-02-25 13:10:00,139.16,139.34,139.16,139.34,700.0,139.16,139.34,139.16,139.34,700.0
2015-02-25 13:15:00,139.43,139.43,139.43,139.43,100.0,139.43,139.43,139.43,139.43,100.0
2015-02-25 13:20:00,139.37,139.37,139.2,139.21,1000.0,139.37,139.37,139.2,139.21,1000.0
2015-02-25 13:25:00,139.38,139.44,139.27,139.38,3500.0,139.38,139.44,139.27,139.38,3500.0
2015-02-25 13:30:00,139.28,139.3,139.28,139.3,200.0,139.28,139.3,139.28,139.3,200.0
2015-02-25 13:35:00,139.31,139.5,139.26,139.46,3000.0,139.31,139.5,139.26,139.46,3000.0
2015-02-25 13:40:00,139.33,139.6,139.33,139.56,4600.0,139.33,139.6,139.33,139.56,4600.0
2015-02-25 13:45:00,139.56,139.75,139.47,139.59,11400.0,139.56,139.75,139.47,139.59,11400.0
2015-02-25 13:50:00,139.72,139.81,139.58,139.81,2500.0,139.72,139.81,139.58,139.81,2500.0
2015-02-25 13:55:00,139.82,139.99,139.82,139.99,3700.0,139.82,139.99,139.82,139.99,3700.0
2015-02-25 14:00:00,139.99,139.99,139.81,139.81,2800.0,139.99,139.99,139.81,139.81,2800.0
2015-02-25 14:05:00,139.75,139.75,139.49,139.49,5700.0,139.75,139.75,139.49,139.49,5700.0
2015-02-25 14:10:00,139.45,139.66,139.43,139.66,4500.0,139.45,139.66,139.43,139.66,4500.0
2015-02-25 14:15:00,139.74,139.85,139.74,139.75,2400.0,139.74,139.85,139.74,139.75,2400.0
2015-02-25 14:20:00,139.78,139.78,139.57,139.69,3900.0,139.78,139.78,139.57,139.69,3900.0
2015-02-25 14:25:00,139.71,139.71,139.46,139.47,3800.0,139.71,139.71,139.46,139.47,3800.0
2015-02-25 14:30:00,139.44,139.62,139.43,139.49,3800.0,139.44,139.62,139.43,139.49,3800.0
2015-02-25 14:35:00,139.45,139.47,139.31,139.31,1600.0,139.45,139.47,139.31,139.31,1600.0
2015-02-25 14:40:00,139.28,139.28,139.0,139.02,6200.0,139.28,139.28,139.0,139.02,6200.0
2015-02-25 14:45:00,138.95,139.16,138.95,139.04,7500.0,138.95,139.16,138.95,139.04,7500.0
2015-02-25 14:50:00,138.94,139.02,138.75,139.02,2100.0,138.94,139.02,138.75,139.02,2100.0
2015-02-25 14:55:00,138.88,138.88,138.78,138.78,400.0,138.88,138.88,138.78,138.78,400.0
2015-02-25 15:00:00,138.75,138.84,138.74,138.74,600.0,138.75,138.84,138.74,138.74,600.0
2015-02-25 15:05:00,138.83,138.97,138.8,138.86,8600.0,138.83,138.97,138.8,138.86,8600.0
2015-02-25 15:10:00,138.9,139.04,138.86,138.86,7700.0,138.9,139.04,138.86,138.86,7700.0
2015-02-25 15:15:00,138.96,138.96,138.79,138.79,7300.0,138.96,138.96,138.79,138.79,7300.0
2015-02-25 15:20:00,138.85,138.96,138.77,138.88,9200.0,138.85,138.96,138.77,138.88,9200.0
2015-02-25 15:25:00,138.87,138.92,138.62,138.67,12500.0,138.87,138.92,138.62,138.67,12500.0
2015-02-25 15:30:00,138.67,138.79,138.56,138.58,5200.0,138.67,138.79,138.56,138.58,5200.0
2015-02-25 15:35:00,138.6,138.74,138.6,138.72,3100.0,138.6,138.74,138.6,138.72,3100.0
2015-02-25 15:40:00,138.77,138.77,138.59,138.69,5000.0,138.77,138.77,138.59,138.69,5000.0
2015-02-25 15:45:00,138.7,138.8,138.69,138.8,2800.0,138.7,138.8,138.69,138.8,2800.0
2015-02-25 15:50:00,138.84,138.87,138.71,138.75,3600.0,138.84,138.87,138.71,138.75,3600.0
2015-02-25 15:55:00,138.77,138.8,138.6,138.8,14100.0,138.77,138.8,138.6,138.8,14100.0
2015-02-26 09:30:00,138.52,139.77,138.47,139.24,8200.0,138.52,139.77,138.47,139.24,8200.0
2015-02-26 09:35:00,139.5,139.77,139.5,139.71,5500.0,139.5,139.77,139.5,139.71,5500.0
2015-02-26 09:40:00,139.77,140.36,139.76,140.03,8300.0,139.77,140.36,139.76,140.03,8300.0
2015-02-26 09:45:00,139.86,140.15,139.85,139.93,6000.0,139.86,140.15,139.85,139.93,6000.0
2015-02-26 09:50:00,139.99,140.33,139.98,140.04,5300.0,139.99,140.33,139.98,140.04,5300.0
2015-02-26 09:55:00,140.1,140.11,139.85,139.96,3000.0,140.1,140.11,139.85,139.96,3000.0
2015-02-26 10:00:00,139.9,140.08,139.7,139.81,1800.0,139.9,140.08,139.7,139.81,1800.0
2015-02-26 10:05:00,139.86,139.93,139.73,139.93,3300.0,139.86,139.93,139.73,139.93,3300.0
2015-02-26 10:10:00,139.91,139.91,139.71,139.72,2200.0,139.91,139.91,139.71,139.72,2200.0
2015-02-26 10:15:00,139.71,139.95,139.7,139.95,3000.0,139.71,139.95,139.7,139.95,3000.0
2015-02-26 10:20:00,139.91,140.13,139.88,140.07,4800.0,139.91,140.13,139.88,140.07,4800.0
2015-02-26 10:25:00,139.94,140.0,139.94,139.96,1800.0,139.94,140.0,139.94,139.96,1800.0
2015-02-26 10:30:00,139.94,140.0,139.85,139.95,2600.0,139.94,140.0,139.85,139.95,2600.0
2015-02-26 10:35:00,139.98,140.0,139.89,140.0,2500.0,139.98,140.0,139.89,140.0,2500.0
2015-02-26 10:40:00,139.99,140.0,139.92,140.0,7100.0,139.99,140.0,139.92,140.0,7100.0
2015-02-26 10:45:00,139.97,140.0,139.75,139.75,5600.0,139.97,140.0,139.75,139.75,5600.0
2015-02-26 10:50:00,139.78,139.99,139.73,139.99,4400.0,139.78,139.99,139.73,139.99,4400.0
2015-02-26 10:55:00,139.99,140.57,139.95,140.53,12900.0,139.99,140.57,139.95,140.53,12900.0
2015-02-26 11:00:00,140.63,140.8,140.48,140.72,8100.0,140.63,140.8,140.48,140.72,8100.0
2015-02-26 11:05:00,140.79,140.79,140.63,140.69,2300.0,140.79,140.79,140.63,140.69,2300.0
2015-02-26 11:10:00,140.69,140.74,140.32,140.32,5700.0,140.69,140.74,140.32,140.32,5700.0
2015-02-26 11:15:00,140.34,140.57,140.3,140.57,3800.0,140.34,140.57,140.3,140.57,3800.0
2015-02-26 11:20:00,140.57,140.64,140.46,140.59,1900.0,140.57,140.64,140.46,140.59,1900.0
2015-02-26 11:25:00,140.59,140.64,140.49,140.54,3000.0,140.59,140.64,140.49,140.54,3000.0
2015-02-26 11:30:00,140.65,140.85,140.58,140.8,4400.0,140.65,140.85,140.58,140.8,4400.0
2015-02-26 11:35:00,140.74,141.0,140.72,140.77,6700.0,140.74,141.0,140.72,140.77,6700.0
2015-02-26 11:40:00,140.72,140.87,140.66,140.66,4500.0,140.72,140.87,140.66,140.66,4500.0
2015-02-26 11:45:00,140.66,140.71,140.42,140.42,1800.0,140.66,140.71,140.42,140.42,1800.0
2015-02-26 11:50:00,140.42,140.5,140.34,140.48,5400.0,140.42,140.5,140.34,140.48,5400.0
2015-02-26 11:55:00,140.44,140.63,140.38,140.62,2800.0,140.44,140.63,140.38,140.62,2800.0
2015-02-26 12:00:00,140.64,140.82,140.64,140.75,8600.0,140.64,140.82,140.64,140.75,8600.0
2015-02-26 12:05:00,140.69,140.85,140.63,140.73,10800.0,140.69,140.85,140.63,140.73,10800.0
2015-02-26 12:10:00,140.82,140.94,140.76,140.9,3600.0,140.82,140.94,140.76,140.9,3600.0
2015-02-26 12:15:00,140.85,140.91,140.4,140.43,8400.0,140.85,140.91,140.4,140.43,8400.0
2015-02-26 12:20:00,140.48,140.65,140.42,140.59,2800.0,140.48,140.65,140.42,140.59,2800.0
2015-02-26 12:25:00,140.54,140.54,140.12,140.19,14000.0,140.54,140.54,140.12,140.19,14000.0
2015-02-26 12:30:00,140.15,140.2,140.05,140.2,8300.0,140.15,140.2,140.05,140.2,8300.0
2015-02-26 12:35:00,140.15,140.38,140.15,140.36,3500.0,140.15,140.38,140.15,140.36,3500.0
2015-02-26 12:40:00,140.33,140.33,140.12,140.13,3400.0,140.33,140.33,140.12,140.13,3400.0
2015-02-26 12:45:00,140.12,140.26,140.09,140.23,10700.0,140.12,140.26,140.09,140.23,10700.0
2015-02-26 12:50:00,140.22,140.22,140.16,140.16,2100.0,140.22,140.22,140.16,140.16,2100.0
2015-02-26 12:55:00,140.19,140.19,139.94,139.94,7300.0,140.19,140.19,139.94,139.94,7300.0
2015-02-26 13:00:00,140.05,140.17,139.88,140.15,5800.0,140.05,140.17,139.88,140.15,5800.0
2015-02-26 13:05:00,140.21,140.37,140.11,140.37,15200.0,140.21,140.37,140.11,140.37,15200.0
2015-02-26 13:10:00,140.37,140.61,140.37,140.54,9300.0,140.37,140.61,140.37,140.54,9300.0
2015-02-26 13:15:00,140.6,140.72,140.41,140.41,5400.0,140.6,140.72,140.41,140.41,5400.0
2015-02-26 13:20:00,140.41,140.41,140.2,140.2,6000.0,140.41,140.41,140.2,140.2,6000.0
2015-02-26 13:25:00,140.25,140.37,140.17,140.29,11800.0,140.25,140.37,140.17,140.29,11800.0
2015-02-26 13:30:00,140.29,140.49,140.29,140.32,3400.0,140.29,140.49,140.29,140.32,3400.0
2015-02-26 13:35:00,140.27,140.45,140.27,140.45,2700.0,140.27,140.45,140.27,140.45,2700.0
2015-02-26 13:40:00,140.36,140.43,140.35,140.4,2200.0,140.36,140.43,140.35,140.4,2200.0
2015-02-26 13:45:00,140.36,140.4,140.28,140.4,2000.0,140.36,140.4,140.28,140.4,2000.0
2015-02-26 13:50:00,140.37,140.45,140.36,140.44,2800.0,140.37,140.45,140.36,140.44,2800.0
2015-02-26 13:55:00,140.48,140.48,140.44,140.44,2500.0,140.48,140.48,140.44,140.44,2500.0
2015-02-26 14:00:00,140.44,140.48,140.4,140.48,2500.0,140.44,140.48,140.4,140.48,2500.0
2015-02-26 14:05:00,140.49,140.49,140.42,140.42,2200.0,140.49,140.49,140.42,140.42,2200.0
2015-02-26 14:10:00,140.44,140.58,140.43,140.54,4300.0,140.44,140.58,140.43,140.54,4300.0
2015-02-26 14:15:00,140.54,140.54,140.45,140.45,1400.0,140.54,140.54,140.45,140.45,1400.0
2015-02-26 14:20:00,140.49,140.65,140.46,140.64,13800.0,140.49,140.65,140.46,140.64,13800.0
2015-02-26 14:25:00,140.56,140.56,140.45,140.47,4600.0,140.56,140.56,140.45,140.47,4600.0
2015-02-26 14:30:00,140.45,140.56,140.44,140.53,2100.0,140.45,140.56,140.44,140.53,2100.0
2015-02-26 14:35:00,140.46,140.56,140.46,140.56,4000.0,140.46,140.56,140.46,140.56,4000.0
2015-02-26 14:40:00,140.57,140.65,140.54,140.56,2400.0,140.57,140.65,140.54,140.56,2400.0
2015-02-26 14:45:00,140.61,140.73,140.6,140.64,5500.0,140.61,140.73,140.6,140.64,5500.0
2015-02-26 14:50:00,140.67,140.67,140.53,140.54,2200.0,140.67,140.67,140.53,140.54,2200.0
2015-02-26 14:55:00,140.52,140.52,140.43,140.43,1700.0,140.52,140.52,140.43,140.43,1700.0
2015-02-26 15:00:00,140.44,140.45,140.18,140.18,5200.0,140.44,140.45,140.18,140.18,5200.0
2015-02-26 15:05:00,140.17,140.22,140.15,140.22,3000.0,140.17,140.22,140.15,140.22,3000.0
2015-02-26 15:10:00,140.18,140.23,140.14,140.14,2700.0,140.18,140.23,140.14,140.14,2700.0
2015-02-26 15:15:00,140.13,140.45,140.13,140.45,6000.0,140.13,140.45,140.13,140.45,6000.0
2015-02-26 15:20:00,140.45,140.61,140.31,140.59,10100.0,140.45,140.61,140.31,140.59,10100.0
2015-02-26 15:25:00,140.59,140.66,140.5,140.65,13100.0,140.59,140.66,140.5,140.65,13100.0
2015-02-26 15:30:00,140.64,140.84,140.59,140.84,4000.0,140.64,140.84,140.59,140.84,4000.0
2015-02-26 15:35:00,140.82,140.84,140.55,140.61,13300.0,140.82,140.84,140.55,140.61,13300.0
2015-02-26 15:40:00,140.69,140.77,140.63,140.63,6600.0,140.69,140.77,140.63,140.63,6600.0
2015-02-26 15:45:00,140.71,140.71,140.42,140.43,8000.0,140.71,140.71,140.42,140.43,8000.0
2015-02-26 15:50:00,140.43,140.51,140.43,140.5,13200.0,140.43,140.51,140.43,140.5,13200.0
2015-02-26 15:55:00,140.5,140.62,140.49,140.6,17600.0,140.5,140.62,140.49,140.6,17600.0
2015-02-27 09:30:00,141.98,142.97,141.83,142.36,24900.0,141.98,142.97,141.83,142.36,24900.0
2015-02-27 09:35:00,142.1,143.34,141.88,142.06,48400.0,142.1,143.34,141.88,142.06,48400.0
2015-02-27 09:40:00,142.08,142.81,141.61,142.48,23600.0,142.08,142.81,141.61,142.48,23600.0
2015-02-27 09:45:00,142.66,142.69,142.17,142.45,19000.0,142.66,142.69,142.17,142.45,19000.0
2015-02-27 09:50:00,142.5,142.55,142.3,142.37,18600.0,142.5,142.55,142.3,142.37,18600.0
2015-02-27 09:55:00,142.47,142.51,142.05,142.06,14400.0,142.47,142.51,142.05,142.06,14400.0
2015-02-27 10:00:00,142.07,142.2,141.8,141.82,6300.0,142.07,142.2,141.8,141.82,6300.0
2015-02-27 10:05:00,141.83,142.2,141.77,142.2,10100.0,141.83,142.2,141.77,142.2,10100.0
2015-02-27 10:10:00,142.15,142.5,142.14,142.25,10900.0,142.15,142.5,142.14,142.25,10900.0
2015-02-27 10:15:00,142.22,142.23,141.85,142.01,6600.0,142.22,142.23,141.85,142.01,6600.0
2015-02-27 10:20:00,142.04,142.21,141.95,142.2,3000.0,142.04,142.21,141.95,142.2,3000.0
2015-02-27 10:25:00,142.18,142.63,142.04,142.5,22300.0,142.18,142.63,142.04,142.5,22300.0
2015-02-27 10:30:00,142.49,142.52,142.19,142.19,6700.0,142.49,142.52,142.19,142.19,6700.0
2015-02-27 10:35:00,142.21,142.21,142.09,142.15,1400.0,142.21,142.21,142.09,142.15,1400.0
2015-02-27 10:40:00,142.17,142.38,142.14,142.34,2500.0,142.17,142.38,142.14,142.34,2500.0
2015-02-27 10:45:00,142.49,142.49,142.3,142.4,23100.0,142.49,142.49,142.3,142.4,23100.0
2015-02-27 10:50:00,142.36,142.39,142.03,142.1,3500.0,142.36,142.39,142.03,142.1,3500.0
2015-02-27 10:55:00,142.06,142.06,141.5,141.54,7200.0,142.06,142.06,141.5,141.54,7200.0
2015-02-27 11:00:00,141.5,141.5,141.23,141.43,4700.0,141.5,141.5,141.23,141.43,4700.0
2015-02-27 11:05:00,141.47,141.78,141.39,141.57,7900.0,141.47,141.78,141.39,141.57,7900.0
2015-02-27 11:10:00,141.54,141.54,141.16,141.21,5800.0,141.54,141.54,141.16,141.21,5800.0
2015-02-27 11:15:00,141.29,141.31,141.18,141.23,1800.0,141.29,141.31,141.18,141.23,1800.0
2015-02-27 11:20:00,141.25,141.25,140.92,140.92,4400.0,141.25,141.25,140.92,140.92,4400.0
2015-02-27 11:25:00,140.97,141.07,140.91,140.91,4100.0,140.97,141.07,140.91,140.91,4100.0
2015-02-27 11:30:00,140.84,141.09,140.84,140.96,2400.0,140.84,141.09,140.84,140.96,2400.0
2015-02-27 11:35:00,140.94,141.08,140.92,141.01,1700.0,140.94,141.08,140.92,141.01,1700.0
2015-02-27 11:40:00,141.01,141.21,141.01,141.19,2800.0,141.01,141.21,141.01,141.19,2800.0
2015-02-27 11:45:00,141.05,141.2,141.05,141.09,1500.0,141.05,141.2,141.05,141.09,1500.0
2015-02-27 11:50:00,141.09,141.09,140.84,140.84,4200.0,141.09,141.09,140.84,140.84,4200.0
2015-02-27 11:55:00,140.82,140.87,140.71,140.79,3900.0,140.82,140.87,140.71,140.79,3900.0
2015-02-27 12:00:00,140.78,140.82,140.67,140.67,1200.0,140.78,140.82,140.67,140.67,1200.0
2015-02-27 12:05:00,140.72,140.74,140.6,140.6,3200.0,140.72,140.74,140.6,140.6,3200.0
2015-02-27 12:10:00,140.57,140.57,140.5,140.52,1000.0,140.57,140.57,140.5,140.52,1000.0
2015-02-27 12:15:00,140.55,140.57,140.53,140.57,900.0,140.55,140.57,140.53,140.57,900.0
2015-02-27 12:20:00,140.53,140.63,140.53,140.59,2300.0,140.53,140.63,140.53,140.59,2300.0
2015-02-27 12:25:00,140.55,140.61,140.27,140.37,7200.0,140.55,140.61,140.27,140.37,7200.0
2015-02-27 12:30:00,140.34,140.5,140.34,140.44,3500.0,140.34,140.5,140.34,140.44,3500.0
2015-02-27 12:35:00,140.42,140.47,140.22,140.23,6700.0,140.42,140.47,140.22,140.23,6700.0
2015-02-27 12:40:00,140.2,140.22,140.14,140.14,3600.0,140.2,140.22,140.14,140.14,3600.0
2015-02-27 12:45:00,140.13,140.22,140.13,140.22,4300.0,140.13,140.22,140.13,140.22,4300.0
2015-02-27 12:50:00,140.27,140.28,140.1,140.27,10200.0,140.27,140.28,140.1,140.27,10200.0
2015-02-27 12:55:00,140.22,140.38,140.16,140.34,8000.0,140.22,140.38,140.16,140.34,8000.0
2015-02-27 13:00:00,140.4,140.48,140.34,140.47,3400.0,140.4,140.48,140.34,140.47,3400.0
2015-02-27 13:05:00,140.45,140.57,140.43,140.49,3000.0,140.45,140.57,140.43,140.49,3000.0
2015-02-27 13:10:00,140.6,140.64,140.6,140.6,1300.0,140.6,140.64,140.6,140.6,1300.0
2015-02-27 13:15:00,140.55,140.55,140.42,140.46,1400.0,140.55,140.55,140.42,140.46,1400.0
2015-02-27 13:20:00,140.47,140.55,140.43,140.43,7200.0,140.47,140.55,140.43,140.43,7200.0
2015-02-27 13:25:00,140.43,140.43,140.17,140.17,3100.0,140.43,140.43,140.17,140.17,3100.0
2015-02-27 13:30:00,140.21,140.21,140.01,140.01,3400.0,140.21,140.21,140.01,140.01,3400.0
2015-02-27 13:35:00,140.06,140.14,140.02,140.14,2000.0,140.06,140.14,140.02,140.14,2000.0
2015-02-27 13:40:00,140.06,140.15,140.05,140.13,900.0,140.06,140.15,140.05,140.13,900.0
2015-02-27 13:45:00,140.1,140.18,140.09,140.09,1000.0,140.1,140.18,140.09,140.09,1000.0
2015-02-27 13:50:00,140.13,140.22,140.1,140.22,2200.0,140.13,140.22,140.1,140.22,2200.0
2015-02-27 13:55:00,140.17,140.3,140.17,140.23,3100.0,140.17,140.3,140.17,140.23,3100.0
2015-02-27 14:00:00,140.22,140.31,140.21,140.31,2800.0,140.22,140.31,140.21,140.31,2800.0
2015-02-27 14:05:00,140.28,140.43,140.28,140.43,2600.0,140.28,140.43,140.28,140.43,2600.0
2015-02-27 14:10:00,140.37,140.41,140.28,140.29,2300.0,140.37,140.41,140.28,140.29,2300.0
2015-02-27 14:15:00,140.27,140.43,140.27,140.34,1900.0,140.27,140.43,140.27,140.34,1900.0
2015-02-27 14:20:00,140.37,140.48,140.25,140.48,11500.0,140.37,140.48,140.25,140.48,11500.0
2015-02-27 14:25:00,140.49,140.78,140.49,140.78,4700.0,140.49,140.78,140.49,140.78,4700.0
2015-02-27 14:30:00,140.76,140.79,140.67,140.68,2500.0,140.76,140.79,140.67,140.68,2500.0
2015-02-27 14:35:00,140.68,140.97,140.68,140.81,10800.0,140.68,140.97,140.68,140.81,10800.0
2015-02-27 14:40:00,140.75,140.86,140.64,140.64,2000.0,140.75,140.86,140.64,140.64,2000.0
2015-02-27 14:45:00,140.73,140.75,140.53,140.75,5700.0,140.73,140.75,140.53,140.75,5700.0
2015-02-27 14:50:00,140.7,140.86,140.7,140.86,2000.0,140.7,140.86,140.7,140.86,2000.0
2015-02-27 14:55:00,140.84,140.91,140.72,140.76,2900.0,140.84,140.91,140.72,140.76,2900.0
2015-02-27 15:00:00,140.83,140.94,140.77,140.94,18900.0,140.83,140.94,140.77,140.94,18900.0
2015-02-27 15:05:00,140.94,141.04,140.89,140.97,4900.0,140.94,141.04,140.89,140.97,4900.0
2015-02-27 15:10:00,140.9,140.96,140.68,140.85,4800.0,140.9,140.96,140.68,140.85,4800.0
2015-02-27 15:15:00,140.76,140.91,140.71,140.91,4100.0,140.76,140.91,140.71,140.91,4100.0
2015-02-27 15:20:00,140.93,141.03,140.9,141.0,9500.0,140.93,141.03,140.9,141.0,9500.0
2015-02-27 15:25:00,141.0,141.21,140.98,141.19,6400.0,141.0,141.21,140.98,141.19,6400.0
2015-02-27 15:30:00,141.1,141.17,140.94,140.94,4600.0,141.1,141.17,140.94,140.94,4600.0
2015-02-27 15:35:00,140.95,141.03,140.83,140.83,26800.0,140.95,141.03,140.83,140.83,26800.0
2015-02-27 15:40:00,140.87,140.88,140.61,140.64,11200.0,140.87,140.88,140.61,140.64,11200.0
2015-02-27 15:45:00,140.64,140.8,140.62,140.68,9400.0,140.64,140.8,140.62,140.68,9400.0
2015-02-27 15:50:00,140.66,140.77,140.64,140.64,15400.0,140.66,140.77,140.64,140.64,15400.0
2015-02-27 15:55:00,140.7,140.95,140.7,140.74,21500.0,140.7,140.95,140.7,140.74,21500.0
2015-03-02 09:30:00,141.97,142.9,141.97,142.32,17400.0,141.97,142.9,141.97,142.32,17400.0
2015-03-02 09:35:00,142.32,142.32,141.0,141.0,4400.0,142.32,142.32,141.0,141.0,4400.0
2015-03-02 09:40:00,141.25,142.01,141.05,141.38,4800.0,141.25,142.01,141.05,141.38,4800.0
2015-03-02 09:45:00,141.38,141.96,141.38,141.85,3400.0,141.38,141.96,141.38,141.85,3400.0
2015-03-02 09:50:00,141.85,142.11,141.79,142.11,3100.0,141.85,142.11,141.79,142.11,3100.0
2015-03-02 09:55:00,142.22,142.39,142.19,142.28,2200.0,142.22,142.39,142.19,142.28,2200.0
2015-03-02 10:00:00,142.37,142.37,142.05,142.2,1900.0,142.37,142.37,142.05,142.2,1900.0
2015-03-02 10:05:00,142.25,142.47,142.2,142.4,3500.0,142.25,142.47,142.2,142.4,3500.0
2015-03-02 10:10:00,142.42,143.03,142.41,142.75,13600.0,142.42,143.03,142.41,142.75,13600.0
2015-03-02 10:15:00,142.74,142.8,142.45,142.65,5000.0,142.74,142.8,142.45,142.65,5000.0
2015-03-02 10:20:00,142.72,142.73,142.6,142.63,2600.0,142.72,142.73,142.6,142.63,2600.0
2015-03-02 10:25:00,142.65,142.8,142.37,142.37,7200.0,142.65,142.8,142.37,142.37,7200.0
2015-03-02 10:30:00,142.42,142.59,142.35,142.59,1900.0,142.42,142.59,142.35,142.59,1900.0
2015-03-02 10:35:00,142.59,142.59,142.51,142.59,4300.0,142.59,142.59,142.51,142.59,4300.0
2015-03-02 10:40:00,142.59,142.59,142.5,142.56,3800.0,142.59,142.59,142.5,142.56,3800.0
2015-03-02 10:45:00,142.46,142.49,142.3,142.39,2800.0,142.46,142.49,142.3,142.39,2800.0
2015-03-02 10:50:00,142.35,142.44,142.35,142.41,2200.0,142.35,142.44,142.35,142.41,2200.0
2015-03-02 10:55:00,142.46,142.46,142.35,142.46,1300.0,142.46,142.46,142.35,142.46,1300.0
2015-03-02 11:00:00,142.46,142.46,142.0,142.06,5000.0,142.46,142.46,142.0,142.06,5000.0
2015-03-02 11:05:00,142.0,142.05,141.9,141.94,10800.0,142.0,142.05,141.9,141.94,10800.0
2015-03-02 11:10:00,141.92,141.99,141.68,141.68,6600.0,141.92,141.99,141.68,141.68,6600.0
2015-03-02 11:15:00,141.83,141.83,141.59,141.65,3500.0,141.83,141.83,141.59,141.65,3500.0
2015-03-02 11:20:00,141.65,141.92,141.63,141.87,1500.0,141.65,141.92,141.63,141.87,1500.0
2015-03-02 11:25:00,141.8,141.95,141.8,141.84,5300.0,141.8,141.95,141.8,141.84,5300.0
2015-03-02 11:30:00,141.84,142.44,141.84,142.44,6900.0,141.84,142.44,141.84,142.44,6900.0
2015-03-02 11:35:00,142.41,142.45,142.29,142.43,3000.0,142.41,142.45,142.29,142.43,3000.0
2015-03-02 11:40:00,142.45,142.55,142.42,142.55,3000.0,142.45,142.55,142.42,142.55,3000.0
2015-03-02 11:45:00,142.41,142.76,142.39,142.7,7700.0,142.41,142.76,142.39,142.7,7700.0
2015-03-02 11:50:00,142.8,143.0,142.8,142.91,3200.0,142.8,143.0,142.8,142.91,3200.0
2015-03-02 11:55:00,142.98,142.98,142.64,142.64,3200.0,142.98,142.98,142.64,142.64,3200.0
2015-03-02 12:00:00,142.68,142.77,142.64,142.64,1100.0,142.68,142.77,142.64,142.64,1100.0
2015-03-02 12:05:00,142.73,142.73,142.37,142.39,6300.0,142.73,142.73,142.37,142.39,6300.0
2015-03-02 12:10:00,142.35,142.39,142.0,142.15,13200.0,142.35,142.39,142.0,142.15,13200.0
2015-03-02 12:15:00,142.14,142.21,142.12,142.13,3100.0,142.14,142.21,142.12,142.13,3100.0
2015-03-02 12:20:00,142.23,142.23,142.09,142.1,500.0,142.23,142.23,142.09,142.1,500.0
2015-03-02 12:25:00,142.14,142.2,142.14,142.2,2200.0,142.14,142.2,142.14,142.2,2200.0
2015-03-02 12:30:00,142.31,142.42,142.24,142.4,800.0,142.31,142.42,142.24,142.4,800.0
2015-03-02 12:35:00,142.35,142.35,142.17,142.27,1500.0,142.35,142.35,142.17,142.27,1500.0
2015-03-02 12:40:00,142.26,142.26,142.17,142.25,1800.0,142.26,142.26,142.17,142.25,1800.0
2015-03-02 12:45:00,142.22,142.24,142.16,142.2,800.0,142.22,142.24,142.16,142.2,800.0
2015-03-02 12:50:00,142.2,142.24,141.95,141.96,1600.0,142.2,142.24,141.95,141.96,1600.0
2015-03-02 12:55:00,141.95,142.08,141.95,141.96,1600.0,141.95,142.08,141.95,141.96,1600.0
2015-03-02 13:00:00,142.12,142.24,141.99,142.24,5400.0,142.12,142.24,141.99,142.24,5400.0
2015-03-02 13:05:00,142.24,142.24,142.13,142.15,1300.0,142.24,142.24,142.13,142.15,1300.0
2015-03-02 13:10:00,142.19,142.49,142.19,142.49,1500.0,142.19,142.49,142.19,142.49,1500.0
2015-03-02 13:15:00,142.36,142.48,142.36,142.45,800.0,142.36,142.48,142.36,142.45,800.0
2015-03-02 13:20:00,142.42,142.47,142.37,142.37,2400.0,142.42,142.47,142.37,142.37,2400.0
2015-03-02 13:25:00,142.45,142.59,142.45,142.58,300.0,142.45,142.59,142.45,142.58,300.0
2015-03-02 13:30:00,142.6,142.82,142.6,142.78,6600.0,142.6,142.82,142.6,142.78,6600.0
2015-03-02 13:35:00,142.7,142.7,142.5,142.5,2200.0,142.7,142.7,142.5,142.5,2200.0
2015-03-02 13:40:00,142.53,142.71,142.52,142.65,4600.0,142.53,142.71,142.52,142.65,4600.0
2015-03-02 13:45:00,142.73,142.79,142.68,142.75,1300.0,142.73,142.79,142.68,142.75,1300.0
2015-03-02 13:50:00,142.72,142.79,142.72,142.73,2800.0,142.72,142.79,142.72,142.73,2800.0
2015-03-02 13:55:00,142.65,142.89,142.65,142.89,1700.0,142.65,142.89,142.65,142.89,1700.0
2015-03-02 14:00:00,142.9,143.0,142.8,142.85,4800.0,142.9,143.0,142.8,142.85,4800.0
2015-03-02 14:05:00,142.91,142.91,142.89,142.9,400.0,142.91,142.91,142.89,142.9,400.0
2015-03-02 14:10:00,142.85,142.87,142.85,142.87,200.0,142.85,142.87,142.85,142.87,200.0
2015-03-02 14:15:00,142.87,142.9,142.79,142.87,1800.0,142.87,142.9,142.79,142.87,1800.0
2015-03-02 14:20:00,142.8,142.96,142.8,142.93,7200.0,142.8,142.96,142.8,142.93,7200.0
2015-03-02 14:25:00,142.99,142.99,142.78,142.78,2800.0,142.99,142.99,142.78,142.78,2800.0
2015-03-02 14:30:00,142.81,142.9,142.79,142.79,900.0,142.81,142.9,142.79,142.79,900.0
2015-03-02 14:35:00,142.89,143.0,142.83,143.0,1800.0,142.89,143.0,142.83,143.0,1800.0
2015-03-02 14:40:00,143.02,143.24,142.93,143.22,3900.0,143.02,143.24,142.93,143.22,3900.0
2015-03-02 14:45:00,143.19,143.24,143.09,143.24,1000.0,143.19,143.24,143.09,143.24,1000.0
2015-03-02 14:50:00,143.23,143.47,143.18,143.47,7900.0,143.23,143.47,143.18,143.47,7900.0
2015-03-02 14:55:00,143.4,143.69,143.4,143.53,11800.0,143.4,143.69,143.4,143.53,11800.0
2015-03-02 15:00:00,143.55,143.55,143.4,143.42,3100.0,143.55,143.55,143.4,143.42,3100.0
2015-03-02 15:05:00,143.49,143.49,143.14,143.15,7200.0,143.49,143.49,143.14,143.15,7200.0
2015-03-02 15:10:00,143.1,143.12,142.98,142.98,4500.0,143.1,143.12,142.98,142.98,4500.0
2015-03-02 15:15:00,142.98,143.08,142.92,142.99,4200.0,142.98,143.08,142.92,142.99,4200.0
2015-03-02 15:20:00,142.96,143.01,142.81,142.9,2900.0,142.96,143.01,142.81,142.9,2900.0
2015-03-02 15:25:00,142.86,142.94,142.83,142.92,3900.0,142.86,142.94,142.83,142.92,3900.0
2015-03-02 15:30:00,142.85,143.0,142.78,143.0,4600.0,142.85,143.0,142.78,143.0,4600.0
2015-03-02 15:35:00,143.0,143.37,143.0,143.29,13000.0,143.0,143.37,143.0,143.29,13000.0
2015-03-02 15:40:00,143.29,143.36,143.17,143.32,11900.0,143.29,143.36,143.17,143.32,11900.0
2015-03-02 15:45:00,143.31,143.35,143.18,143.2,3700.0,143.31,143.35,143.18,143.2,3700.0
2015-03-02 15:50:00,143.19,143.58,143.18,143.56,11100.0,143.19,143.58,143.18,143.56,11100.0
2015-03-02 15:55:00,143.58,143.69,143.43,143.63,26700.0,143.58,143.69,143.43,143.63,26700.0
2015-03-03 09:30:00,143.25,143.25,142.89,142.93,4900.0,143.25,143.25,142.89,142.93,4900.0
2015-03-03 09:35:00,142.55,143.01,142.46,142.6,5100.0,142.55,143.01,142.46,142.6,5100.0
2015-03-03 09:40:00,142.26,142.79,142.14,142.79,6400.0,142.26,142.79,142.14,142.79,6400.0
2015-03-03 09:45:00,142.79,142.93,142.5,142.81,33800.0,142.79,142.93,142.5,142.81,33800.0
2015-03-03 09:50:00,142.81,143.04,142.54,143.0,13700.0,142.81,143.04,142.54,143.0,13700.0
2015-03-03 09:55:00,142.89,143.24,142.67,142.78,11700.0,142.89,143.24,142.67,142.78,11700.0
2015-03-03 10:00:00,142.86,142.94,142.59,142.76,5000.0,142.86,142.94,142.59,142.76,5000.0
2015-03-03 10:05:00,142.76,142.8,142.62,142.62,6700.0,142.76,142.8,142.62,142.62,6700.0
2015-03-03 10:10:00,142.55,142.58,142.12,142.12,12600.0,142.55,142.58,142.12,142.12,12600.0
2015-03-03 10:15:00,142.09,142.25,142.0,142.18,8800.0,142.09,142.25,142.0,142.18,8800.0
2015-03-03 10:20:00,142.15,142.29,142.03,142.06,10800.0,142.15,142.29,142.03,142.06,10800.0
2015-03-03 10:25:00,142.17,142.17,142.01,142.01,3700.0,142.17,142.17,142.01,142.01,3700.0
2015-03-03 10:30:00,142.01,142.19,142.01,142.05,13800.0,142.01,142.19,142.01,142.05,13800.0
2015-03-03 10:35:00,142.1,142.14,141.81,142.14,12900.0,142.1,142.14,141.81,142.14,12900.0
2015-03-03 10:40:00,142.09,142.4,142.09,142.4,9100.0,142.09,142.4,142.09,142.4,9100.0
2015-03-03 10:45:00,142.38,142.43,142.13,142.36,14100.0,142.38,142.43,142.13,142.36,14100.0
2015-03-03 10:50:00,142.36,142.38,142.14,142.24,6500.0,142.36,142.38,142.14,142.24,6500.0
2015-03-03 10:55:00,142.35,142.39,142.06,142.2,8300.0,142.35,142.39,142.06,142.2,8300.0
2015-03-03 11:00:00,142.22,142.26,142.2,142.25,1700.0,142.22,142.26,142.2,142.25,1700.0
2015-03-03 11:05:00,142.21,142.23,141.87,142.01,7500.0,142.21,142.23,141.87,142.01,7500.0
2015-03-03 11:10:00,141.98,142.18,141.98,142.1,4500.0,141.98,142.18,141.98,142.1,4500.0
2015-03-03 11:15:00,142.15,142.52,142.09,142.41,3000.0,142.15,142.52,142.09,142.41,3000.0
2015-03-03 11:20:00,142.33,142.58,142.29,142.41,3600.0,142.33,142.58,142.29,142.41,3600.0
2015-03-03 11:25:00,142.43,142.47,142.26,142.37,6900.0,142.43,142.47,142.26,142.37,6900.0
2015-03-03 11:30:00,142.36,142.46,142.17,142.23,6500.0,142.36,142.46,142.17,142.23,6500.0
2015-03-03 11:35:00,142.16,142.49,142.07,142.38,11300.0,142.16,142.49,142.07,142.38,11300.0
2015-03-03 11:40:00,142.32,142.46,142.05,142.12,6600.0,142.32,142.46,142.05,142.12,6600.0
2015-03-03 11:45:00,142.11,142.24,141.98,142.11,2400.0,142.11,142.24,141.98,142.11,2400.0
2015-03-03 11:50:00,142.07,142.18,141.96,142.02,3100.0,142.07,142.18,141.96,142.02,3100.0
2015-03-03 11:55:00,142.09,142.2,141.95,142.13,10300.0,142.09,142.2,141.95,142.13,10300.0
2015-03-03 12:00:00,142.13,142.22,141.93,141.93,4500.0,142.13,142.22,141.93,141.93,4500.0
2015-03-03 12:05:00,141.93,141.94,141.72,141.87,4000.0,141.93,141.94,141.72,141.87,4000.0
2015-03-03 12:10:00,141.84,142.13,141.73,142.11,12000.0,141.84,142.13,141.73,142.11,12000.0
2015-03-03 12:15:00,142.15,142.31,142.03,142.3,3900.0,142.15,142.31,142.03,142.3,3900.0
2015-03-03 12:20:00,142.32,142.35,142.16,142.28,4700.0,142.32,142.35,142.16,142.28,4700.0
2015-03-03 12:25:00,142.29,142.3,142.12,142.27,6100.0,142.29,142.3,142.12,142.27,6100.0
2015-03-03 12:30:00,142.27,142.34,141.96,142.01,4600.0,142.27,142.34,141.96,142.01,4600.0
2015-03-03 12:35:00,142.13,142.46,142.05,142.45,8800.0,142.13,142.46,142.05,142.45,8800.0
2015-03-03 12:40:00,142.46,142.71,142.37,142.52,7600.0,142.46,142.71,142.37,142.52,7600.0
2015-03-03 12:45:00,142.45,142.79,142.45,142.57,4000.0,142.45,142.79,142.45,142.57,4000.0
2015-03-03 12:50:00,142.57,142.73,142.51,142.59,3600.0,142.57,142.73,142.51,142.59,3600.0
2015-03-03 12:55:00,142.62,142.73,142.42,142.53,3600.0,142.62,142.73,142.42,142.53,3600.0
2015-03-03 13:00:00,142.58,142.58,142.22,142.22,3000.0,142.58,142.58,142.22,142.22,3000.0
2015-03-03 13:05:00,142.22,142.28,142.12,142.12,5100.0,142.22,142.28,142.12,142.12,5100.0
2015-03-03 13:10:00,142.03,142.18,141.82,141.83,2200.0,142.03,142.18,141.82,141.83,2200.0
2015-03-03 13:15:00,141.82,141.93,141.6,141.68,6800.0,141.82,141.93,141.6,141.68,6800.0
2015-03-03 13:20:00,141.61,142.06,141.61,141.94,7600.0,141.61,142.06,141.61,141.94,7600.0
2015-03-03 13:25:00,141.96,142.5,141.94,142.41,9600.0,141.96,142.5,141.94,142.41,9600.0
2015-03-03 13:30:00,142.54,142.73,142.49,142.73,6300.0,142.54,142.73,142.49,142.73,6300.0
2015-03-03 13:35:00,142.61,142.64,142.4,142.4,2500.0,142.61,142.64,142.4,142.4,2500.0
2015-03-03 13:40:00,142.4,142.43,142.14,142.14,6200.0,142.4,142.43,142.14,142.14,6200.0
2015-03-03 13:45:00,142.18,142.35,142.06,142.32,10100.0,142.18,142.35,142.06,142.32,10100.0
2015-03-03 13:50:00,142.31,142.59,142.25,142.54,3200.0,142.31,142.59,142.25,142.54,3200.0
2015-03-03 13:55:00,142.48,142.5,142.35,142.41,1900.0,142.48,142.5,142.35,142.41,1900.0
2015-03-03 14:00:00,142.37,142.72,142.34,142.59,5700.0,142.37,142.72,142.34,142.59,5700.0
2015-03-03 14:05:00,142.54,142.56,142.26,142.31,2200.0,142.54,142.56,142.26,142.31,2200.0
2015-03-03 14:10:00,142.29,142.48,142.29,142.41,2900.0,142.29,142.48,142.29,142.41,2900.0
2015-03-03 14:15:00,142.36,142.57,142.21,142.56,10600.0,142.36,142.57,142.21,142.56,10600.0
2015-03-03 14:20:00,142.57,142.58,142.3,142.51,14800.0,142.57,142.58,142.3,142.51,14800.0
2015-03-03 14:25:00,142.52,142.52,142.32,142.45,4300.0,142.52,142.52,142.32,142.45,4300.0
2015-03-03 14:30:00,142.44,142.44,142.22,142.27,3700.0,142.44,142.44,142.22,142.27,3700.0
2015-03-03 14:35:00,142.25,142.29,142.02,142.12,3000.0,142.25,142.29,142.02,142.12,3000.0
2015-03-03 14:40:00,142.02,142.29,141.98,142.27,9300.0,142.02,142.29,141.98,142.27,9300.0
2015-03-03 14:45:00,142.21,142.45,142.21,142.45,3500.0,142.21,142.45,142.21,142.45,3500.0
2015-03-03 14:50:00,142.44,142.57,142.44,142.47,2800.0,142.44,142.57,142.44,142.47,2800.0
2015-03-03 14:55:00,142.54,142.57,142.49,142.51,1900.0,142.54,142.57,142.49,142.51,1900.0
2015-03-03 15:00:00,142.48,142.59,142.31,142.48,8000.0,142.48,142.59,142.31,142.48,8000.0
2015-03-03 15:05:00,142.55,142.55,142.28,142.37,3600.0,142.55,142.55,142.28,142.37,3600.0
2015-03-03 15:10:00,142.38,142.48,142.28,142.28,6100.0,142.38,142.48,142.28,142.28,6100.0
2015-03-03 15:15:00,142.31,142.51,142.23,142.44,5000.0,142.31,142.51,142.23,142.44,5000.0
2015-03-03 15:20:00,142.44,142.69,142.37,142.69,5700.0,142.44,142.69,142.37,142.69,5700.0
2015-03-03 15:25:00,142.67,142.67,142.42,142.43,9600.0,142.67,142.67,142.42,142.43,9600.0
2015-03-03 15:30:00,142.42,142.54,142.42,142.47,3200.0,142.42,142.54,142.42,142.47,3200.0
2015-03-03 15:35:00,142.47,142.47,142.24,142.24,5000.0,142.47,142.47,142.24,142.24,5000.0
2015-03-03 15:40:00,142.21,142.34,142.12,142.25,9400.0,142.21,142.34,142.12,142.25,9400.0
2015-03-03 15:45:00,142.26,142.3,142.1,142.17,10100.0,142.26,142.3,142.1,142.17,10100.0
2015-03-03 15:50:00,142.08,142.17,141.92,142.03,18600.0,142.08,142.17,141.92,142.03,18600.0
2015-03-03 15:55:00,141.99,142.04,141.9,142.04,15700.0,141.99,142.04,141.9,142.04,15700.0
2015-03-04 09:30:00,141.55,142.01,141.41,141.87,8700.0,141.55,142.01,141.41,141.87,8700.0
2015-03-04 09:35:00,141.84,141.89,141.29,141.29,5800.0,141.84,141.89,141.29,141.29,5800.0
2015-03-04 09:40:00,141.16,141.54,140.16,140.19,10600.0,141.16,141.54,140.16,140.19,10600.0
2015-03-04 09:45:00,140.11,140.52,140.11,140.23,11800.0,140.11,140.52,140.11,140.23,11800.0
2015-03-04 09:50:00,140.21,140.4,140.15,140.2,4500.0,140.21,140.4,140.15,140.2,4500.0
2015-03-04 09:55:00,140.26,140.82,140.23,140.63,11000.0,140.26,140.82,140.23,140.63,11000.0
2015-03-04 10:00:00,140.75,140.77,140.36,140.5,4700.0,140.75,140.77,140.36,140.5,4700.0
2015-03-04 10:05:00,140.57,140.95,140.46,140.64,5100.0,140.57,140.95,140.46,140.64,5100.0
2015-03-04 10:10:00,140.66,140.66,140.15,140.26,5500.0,140.66,140.66,140.15,140.26,5500.0
2015-03-04 10:15:00,140.17,140.17,139.81,140.09,14800.0,140.17,140.17,139.81,140.09,14800.0
2015-03-04 10:20:00,140.19,140.19,139.9,139.9,4100.0,140.19,140.19,139.9,139.9,4100.0
2015-03-04 10:25:00,139.82,139.94,139.6,139.6,6700.0,139.82,139.94,139.6,139.6,6700.0
2015-03-04 10:30:00,139.6,139.76,139.6,139.63,12000.0,139.6,139.76,139.6,139.63,12000.0
2015-03-04 10:35:00,139.74,139.74,139.61,139.62,10600.0,139.74,139.74,139.61,139.62,10600.0
2015-03-04 10:40:00,139.6,139.89,139.6,139.89,15900.0,139.6,139.89,139.6,139.89,15900.0
2015-03-04 10:45:00,139.89,139.97,139.75,139.85,13900.0,139.89,139.97,139.75,139.85,13900.0
2015-03-04 10:50:00,139.88,140.09,139.88,139.98,3500.0,139.88,140.09,139.88,139.98,3500.0
2015-03-04 10:55:00,139.98,140.09,139.76,139.76,4100.0,139.98,140.09,139.76,139.76,4100.0
2015-03-04 11:00:00,139.86,139.88,139.67,139.68,4700.0,139.86,139.88,139.67,139.68,4700.0
2015-03-04 11:05:00,139.63,139.72,139.51,139.62,6900.0,139.63,139.72,139.51,139.62,6900.0
2015-03-04 11:10:00,139.62,140.33,139.54,140.27,18700.0,139.62,140.33,139.54,140.27,18700.0
2015-03-04 11:15:00,140.3,140.45,140.18,140.4,8100.0,140.3,140.45,140.18,140.4,8100.0
2015-03-04 11:20:00,140.34,140.41,140.26,140.26,1400.0,140.34,140.41,140.26,140.26,1400.0
2015-03-04 11:25:00,140.26,140.28,140.0,140.0,2500.0,140.26,140.28,140.0,140.0,2500.0
2015-03-04 11:30:00,140.02,140.38,140.02,140.38,9500.0,140.02,140.38,140.02,140.38,9500.0
2015-03-04 11:35:00,140.38,140.52,140.38,140.45,6100.0,140.38,140.52,140.38,140.45,6100.0
2015-03-04 11:40:00,140.45,140.45,140.33,140.35,6800.0,140.45,140.45,140.33,140.35,6800.0
2015-03-04 11:45:00,140.4,140.43,140.22,140.43,15600.0,140.4,140.43,140.22,140.43,15600.0
2015-03-04 11:50:00,140.4,140.46,140.33,140.34,2700.0,140.4,140.46,140.33,140.34,2700.0
2015-03-04 11:55:00,140.38,140.58,140.34,140.58,3500.0,140.38,140.58,140.34,140.58,3500.0
2015-03-04 12:00:00,140.64,140.65,140.47,140.47,2800.0,140.64,140.65,140.47,140.47,2800.0
2015-03-04 12:05:00,140.46,140.55,140.39,140.51,10000.0,140.46,140.55,140.39,140.51,10000.0
2015-03-04 12:10:00,140.58,140.84,140.58,140.84,4100.0,140.58,140.84,140.58,140.84,4100.0
2015-03-04 12:15:00,140.78,140.89,140.77,140.89,2800.0,140.78,140.89,140.77,140.89,2800.0
2015-03-04 12:20:00,140.97,140.97,140.71,140.71,2200.0,140.97,140.97,140.71,140.71,2200.0
2015-03-04 12:25:00,140.76,140.81,140.51,140.51,2600.0,140.76,140.81,140.51,140.51,2600.0
2015-03-04 12:30:00,140.56,140.56,140.36,140.36,2100.0,140.56,140.56,140.36,140.36,2100.0
2015-03-04 12:35:00,140.39,140.52,140.36,140.43,6400.0,140.39,140.52,140.36,140.43,6400.0
2015-03-04 12:40:00,140.49,140.55,140.43,140.55,4400.0,140.49,140.55,140.43,140.55,4400.0
2015-03-04 12:45:00,140.5,140.52,140.41,140.41,2100.0,140.5,140.52,140.41,140.41,2100.0
2015-03-04 12:50:00,140.39,140.47,140.34,140.42,6700.0,140.39,140.47,140.34,140.42,6700.0
2015-03-04 12:55:00,140.45,140.5,140.36,140.38,2700.0,140.45,140.5,140.36,140.38,2700.0
2015-03-04 13:00:00,140.45,140.45,140.12,140.13,4800.0,140.45,140.45,140.12,140.13,4800.0
2015-03-04 13:05:00,140.11,140.38,140.11,140.38,3300.0,140.11,140.38,140.11,140.38,3300.0
2015-03-04 13:10:00,140.33,140.33,140.07,140.08,2400.0,140.33,140.33,140.07,140.08,2400.0
2015-03-04 13:15:00,140.2,140.26,140.09,140.22,1700.0,140.2,140.26,140.09,140.22,1700.0
2015-03-04 13:20:00,140.27,140.32,140.11,140.22,4000.0,140.27,140.32,140.11,140.22,4000.0
2015-03-04 13:25:00,140.11,140.21,140.0,140.0,4400.0,140.11,140.21,140.0,140.0,4400.0
2015-03-04 13:30:00,140.07,140.08,139.86,139.89,5900.0,140.07,140.08,139.86,139.89,5900.0
2015-03-04 13:35:00,139.94,139.97,139.9,139.93,10600.0,139.94,139.97,139.9,139.93,10600.0
2015-03-04 13:40:00,139.93,139.94,139.82,139.91,1400.0,139.93,139.94,139.82,139.91,1400.0
2015-03-04 13:45:00,139.82,140.01,139.82,139.96,2600.0,139.82,140.01,139.82,139.96,2600.0
2015-03-04 13:50:00,139.95,140.17,139.9,140.07,7000.0,139.95,140.17,139.9,140.07,7000.0
2015-03-04 13:55:00,140.05,140.06,139.9,139.96,600.0,140.05,140.06,139.9,139.96,600.0
2015-03-04 14:00:00,139.89,140.1,139.89,139.99,3800.0,139.89,140.1,139.89,139.99,3800.0
2015-03-04 14:05:00,140.02,140.02,139.86,139.86,700.0,140.02,140.02,139.86,139.86,700.0
2015-03-04 14:10:00,139.89,139.89,139.76,139.76,1300.0,139.89,139.89,139.76,139.76,1300.0
2015-03-04 14:15:00,139.75,139.78,139.61,139.63,5600.0,139.75,139.78,139.61,139.63,5600.0
2015-03-04 14:20:00,139.68,139.69,139.59,139.64,8300.0,139.68,139.69,139.59,139.64,8300.0
2015-03-04 14:25:00,139.54,139.64,139.5,139.55,10000.0,139.54,139.64,139.5,139.55,10000.0
2015-03-04 14:30:00,139.55,139.68,139.55,139.66,3400.0,139.55,139.68,139.55,139.66,3400.0
2015-03-04 14:35:00,139.68,139.69,139.57,139.6,3100.0,139.68,139.69,139.57,139.6,3100.0
2015-03-04 14:40:00,139.63,139.84,139.57,139.84,13900.0,139.63,139.84,139.57,139.84,13900.0
2015-03-04 14:45:00,139.84,139.87,139.82,139.87,1200.0,139.84,139.87,139.82,139.87,1200.0
2015-03-04 14:50:00,139.87,139.87,139.82,139.85,4900.0,139.87,139.87,139.82,139.85,4900.0
2015-03-04 14:55:00,139.91,139.97,139.91,139.97,1400.0,139.91,139.97,139.91,139.97,1400.0
2015-03-04 15:00:00,140.07,140.17,140.0,140.08,6500.0,140.07,140.17,140.0,140.08,6500.0
2015-03-04 15:05:00,140.07,140.12,140.01,140.04,14300.0,140.07,140.12,140.01,140.04,14300.0
2015-03-04 15:10:00,140.02,140.04,139.87,139.94,3800.0,140.02,140.04,139.87,139.94,3800.0
2015-03-04 15:15:00,139.9,139.92,139.66,139.67,13800.0,139.9,139.92,139.66,139.67,13800.0
2015-03-04 15:20:00,139.66,139.7,139.61,139.62,5100.0,139.66,139.7,139.61,139.62,5100.0
2015-03-04 15:25:00,139.63,139.74,139.63,139.73,7700.0,139.63,139.74,139.63,139.73,7700.0
2015-03-04 15:30:00,139.65,139.73,139.61,139.62,3900.0,139.65,139.73,139.61,139.62,3900.0
2015-03-04 15:35:00,139.64,139.65,139.44,139.47,9800.0,139.64,139.65,139.44,139.47,9800.0
2015-03-04 15:40:00,139.45,139.6,139.44,139.6,12400.0,139.45,139.6,139.44,139.6,12400.0
2015-03-04 15:45:00,139.59,139.67,139.58,139.62,10600.0,139.59,139.67,139.58,139.62,10600.0
2015-03-04 15:50:00,139.65,139.76,139.64,139.72,17100.0,139.65,139.76,139.64,139.72,17100.0
2015-03-04 15:55:00,139.73,139.96,139.67,139.91,41700.0,139.73,139.96,139.67,139.91,41700.0
2015-03-05 09:30:00,139.95,141.37,139.95,140.13,6200.0,139.95,141.37,139.95,140.13,6200.0
2015-03-05 09:35:00,140.5,140.5,139.75,140.03,7000.0,140.5,140.5,139.75,140.03,7000.0
2015-03-05 09:40:00,139.94,140.49,139.93,140.14,1600.0,139.94,140.49,139.93,140.14,1600.0
2015-03-05 09:45:00,140.2,140.45,140.16,140.43,4400.0,140.2,140.45,140.16,140.43,4400.0
2015-03-05 09:50:00,140.22,140.5,140.2,140.2,800.0,140.22,140.5,140.2,140.2,800.0
2015-03-05 09:55:00,140.0,140.26,139.93,140.0,2800.0,140.0,140.26,139.93,140.0,2800.0
2015-03-05 10:00:00,139.92,140.19,139.76,139.78,2100.0,139.92,140.19,139.76,139.78,2100.0
2015-03-05 10:05:00,139.95,140.05,139.88,139.97,2700.0,139.95,140.05,139.88,139.97,2700.0
2015-03-05 10:10:00,140.06,140.37,139.9,139.92,8400.0,140.06,140.37,139.9,139.92,8400.0
2015-03-05 10:15:00,139.93,139.93,139.58,139.59,8500.0,139.93,139.93,139.58,139.59,8500.0
2015-03-05 10:20:00,139.57,139.82,139.49,139.7,2300.0,139.57,139.82,139.49,139.7,2300.0
2015-03-05 10:25:00,139.77,140.24,139.77,140.16,6200.0,139.77,140.24,139.77,140.16,6200.0
2015-03-05 10:30:00,140.24,140.33,140.11,140.14,4500.0,140.24,140.33,140.11,140.14,4500.0
2015-03-05 10:35:00,140.11,140.25,140.01,140.04,3800.0,140.11,140.25,140.01,140.04,3800.0
2015-03-05 10:40:00,140.04,140.29,140.03,140.26,9800.0,140.04,140.29,140.03,140.26,9800.0
2015-03-05 10:45:00,140.18,140.67,140.18,140.54,5000.0,140.18,140.67,140.18,140.54,5000.0
2015-03-05 10:50:00,140.54,140.73,140.49,140.69,3500.0,140.54,140.73,140.49,140.69,3500.0
2015-03-05 10:55:00,140.63,140.63,140.46,140.55,3800.0,140.63,140.63,140.46,140.55,3800.0
2015-03-05 11:00:00,140.56,140.93,140.54,140.68,4500.0,140.56,140.93,140.54,140.68,4500.0
2015-03-05 11:05:00,140.59,140.67,140.33,140.46,3500.0,140.59,140.67,140.33,140.46,3500.0
2015-03-05 11:10:00,140.52,140.52,140.32,140.44,2100.0,140.52,140.52,140.32,140.44,2100.0
2015-03-05 11:15:00,140.31,140.62,140.31,140.62,2900.0,140.31,140.62,140.31,140.62,2900.0
2015-03-05 11:20:00,140.66,140.74,140.55,140.74,2300.0,140.66,140.74,140.55,140.74,2300.0
2015-03-05 11:25:00,140.64,140.89,140.64,140.84,4100.0,140.64,140.89,140.64,140.84,4100.0
2015-03-05 11:30:00,140.88,140.98,140.83,140.85,4200.0,140.88,140.98,140.83,140.85,4200.0
2015-03-05 11:35:00,140.88,141.0,140.88,140.99,900.0,140.88,141.0,140.88,140.99,900.0
2015-03-05 11:40:00,140.99,141.07,140.91,140.99,2900.0,140.99,141.07,140.91,140.99,2900.0
2015-03-05 11:45:00,141.03,141.34,141.03,141.19,6100.0,141.03,141.34,141.03,141.19,6100.0
2015-03-05 11:50:00,141.17,141.29,141.17,141.28,4300.0,141.17,141.29,141.17,141.28,4300.0
2015-03-05 11:55:00,141.28,141.53,141.2,141.53,7400.0,141.28,141.53,141.2,141.53,7400.0
2015-03-05 12:00:00,141.43,141.76,141.42,141.65,10900.0,141.43,141.76,141.42,141.65,10900.0
2015-03-05 12:05:00,141.73,141.78,141.69,141.78,1400.0,141.73,141.78,141.69,141.78,1400.0
2015-03-05 12:10:00,141.75,141.75,141.55,141.55,7100.0,141.75,141.75,141.55,141.55,7100.0
2015-03-05 12:15:00,141.52,141.57,141.41,141.51,3200.0,141.52,141.57,141.41,141.51,3200.0
2015-03-05 12:20:00,141.42,141.61,141.32,141.61,3400.0,141.42,141.61,141.32,141.61,3400.0
2015-03-05 12:25:00,141.64,141.73,141.53,141.73,3000.0,141.64,141.73,141.53,141.73,3000.0
2015-03-05 12:30:00,141.73,141.8,141.65,141.68,2100.0,141.73,141.8,141.65,141.68,2100.0
2015-03-05 12:35:00,141.8,141.8,141.63,141.68,6600.0,141.8,141.8,141.63,141.68,6600.0
2015-03-05 12:40:00,141.64,141.72,141.63,141.63,2900.0,141.64,141.72,141.63,141.63,2900.0
2015-03-05 12:45:00,141.63,141.72,141.61,141.64,4900.0,141.63,141.72,141.61,141.64,4900.0
2015-03-05 12:50:00,141.6,141.6,141.42,141.49,3100.0,141.6,141.6,141.42,141.49,3100.0
2015-03-05 12:55:00,141.55,141.55,141.1,141.16,4800.0,141.55,141.55,141.1,141.16,4800.0
2015-03-05 13:00:00,141.15,141.4,141.11,141.4,2000.0,141.15,141.4,141.11,141.4,2000.0
2015-03-05 13:05:00,141.34,141.5,141.27,141.41,3400.0,141.34,141.5,141.27,141.41,3400.0
2015-03-05 13:10:00,141.44,141.6,141.3,141.35,4500.0,141.44,141.6,141.3,141.35,4500.0
2015-03-05 13:15:00,141.44,141.48,141.36,141.47,1500.0,141.44,141.48,141.36,141.47,1500.0
2015-03-05 13:20:00,141.43,141.44,141.29,141.41,3600.0,141.43,141.44,141.29,141.41,3600.0
2015-03-05 13:25:00,141.52,141.63,141.41,141.59,3200.0,141.52,141.63,141.41,141.59,3200.0
2015-03-05 13:30:00,141.49,141.6,141.29,141.34,1900.0,141.49,141.6,141.29,141.34,1900.0
2015-03-05 13:35:00,141.34,141.4,141.12,141.12,2600.0,141.34,141.4,141.12,141.12,2600.0
2015-03-05 13:40:00,141.17,141.17,141.02,141.16,3800.0,141.17,141.17,141.02,141.16,3800.0
2015-03-05 13:45:00,141.13,141.36,141.08,141.34,2000.0,141.13,141.36,141.08,141.34,2000.0
2015-03-05 13:50:00,141.34,141.34,141.23,141.25,2600.0,141.34,141.34,141.23,141.25,2600.0
2015-03-05 13:55:00,141.31,141.5,141.28,141.48,9700.0,141.31,141.5,141.28,141.48,9700.0
2015-03-05 14:00:00,141.48,141.52,141.41,141.5,4600.0,141.48,141.52,141.41,141.5,4600.0
2015-03-05 14:05:00,141.5,141.5,141.41,141.45,3000.0,141.5,141.5,141.41,141.45,3000.0
2015-03-05 14:10:00,141.46,141.5,141.45,141.45,6100.0,141.46,141.5,141.45,141.45,6100.0
2015-03-05 14:15:00,141.47,141.57,141.46,141.46,3600.0,141.47,141.57,141.46,141.46,3600.0
2015-03-05 14:20:00,141.52,141.53,141.31,141.42,3200.0,141.52,141.53,141.31,141.42,3200.0
2015-03-05 14:25:00,141.32,141.33,141.11,141.21,2200.0,141.32,141.33,141.11,141.21,2200.0
2015-03-05 14:30:00,141.22,141.24,141.12,141.13,2500.0,141.22,141.24,141.12,141.13,2500.0
2015-03-05 14:35:00,141.21,141.27,141.08,141.27,5100.0,141.21,141.27,141.08,141.27,5100.0
2015-03-05 14:40:00,141.27,141.36,141.19,141.31,1700.0,141.27,141.36,141.19,141.31,1700.0
2015-03-05 14:45:00,141.28,141.28,141.05,141.05,4000.0,141.28,141.28,141.05,141.05,4000.0
2015-03-05 14:50:00,141.07,141.35,141.07,141.35,6000.0,141.07,141.35,141.07,141.35,6000.0
2015-03-05 14:55:00,141.34,141.35,141.23,141.31,7400.0,141.34,141.35,141.23,141.31,7400.0
2015-03-05 15:00:00,141.33,141.36,141.29,141.34,7900.0,141.33,141.36,141.29,141.34,7900.0
2015-03-05 15:05:00,141.4,141.4,141.26,141.36,5900.0,141.4,141.4,141.26,141.36,5900.0
2015-03-05 15:10:00,141.36,141.41,141.29,141.31,4900.0,141.36,141.41,141.29,141.31,4900.0
2015-03-05 15:15:00,141.27,141.38,141.19,141.19,6200.0,141.27,141.38,141.19,141.19,6200.0
2015-03-05 15:20:00,141.2,141.2,140.97,141.02,8100.0,141.2,141.2,140.97,141.02,8100.0
2015-03-05 15:25:00,140.99,141.04,140.96,140.96,5500.0,140.99,141.04,140.96,140.96,5500.0
2015-03-05 15:30:00,140.96,140.98,140.76,140.82,5400.0,140.96,140.98,140.76,140.82,5400.0
2015-03-05 15:35:00,140.78,140.88,140.71,140.71,3600.0,140.78,140.88,140.71,140.71,3600.0
2015-03-05 15:40:00,140.75,140.87,140.66,140.77,9400.0,140.75,140.87,140.66,140.77,9400.0
2015-03-05 15:45:00,140.78,140.82,140.54,140.61,10300.0,140.78,140.82,140.54,140.61,10300.0
2015-03-05 15:50:00,140.67,140.88,140.65,140.87,14000.0,140.67,140.88,140.65,140.87,14000.0
2015-03-05 15:55:00,140.84,140.92,140.82,140.84,24500.0,140.84,140.92,140.82,140.84,24500.0
2015-03-06 09:30:00,140.56,140.56,140.0,140.03,3800.0,140.56,140.56,140.0,140.03,3800.0
2015-03-06 09:35:00,140.08,140.67,140.08,140.1,3400.0,140.08,140.67,140.08,140.1,3400.0
2015-03-06 09:40:00,140.38,140.49,140.12,140.38,1500.0,140.38,140.49,140.12,140.38,1500.0
2015-03-06 09:45:00,140.39,140.49,140.0,140.05,7200.0,140.39,140.49,140.0,140.05,7200.0
2015-03-06 09:50:00,140.02,140.38,139.81,140.37,6700.0,140.02,140.38,139.81,140.37,6700.0
2015-03-06 09:55:00,140.4,140.76,140.25,140.46,4300.0,140.4,140.76,140.25,140.46,4300.0
2015-03-06 10:00:00,140.58,140.8,140.35,140.8,6500.0,140.58,140.8,140.35,140.8,6500.0
2015-03-06 10:05:00,140.7,140.98,140.7,140.91,9000.0,140.7,140.98,140.7,140.91,9000.0
2015-03-06 10:10:00,140.9,141.14,140.84,140.84,31200.0,140.9,141.14,140.84,140.84,31200.0
2015-03-06 10:15:00,140.95,141.07,140.86,140.94,24900.0,140.95,141.07,140.86,140.94,24900.0
2015-03-06 10:20:00,141.05,141.05,140.7,140.85,14000.0,141.05,141.05,140.7,140.85,14000.0
2015-03-06 10:25:00,140.87,141.1,140.83,140.83,7600.0,140.87,141.1,140.83,140.83,7600.0
2015-03-06 10:30:00,140.9,140.98,140.89,140.98,2800.0,140.9,140.98,140.89,140.98,2800.0
2015-03-06 10:35:00,141.0,141.02,140.7,140.8,4300.0,141.0,141.02,140.7,140.8,4300.0
2015-03-06 10:40:00,140.88,140.97,140.8,140.97,2600.0,140.88,140.97,140.8,140.97,2600.0
2015-03-06 10:45:00,141.01,141.17,140.84,140.93,9300.0,141.01,141.17,140.84,140.93,9300.0
2015-03-06 10:50:00,140.93,140.96,140.85,140.86,1100.0,140.93,140.96,140.85,140.86,1100.0
2015-03-06 10:55:00,140.79,140.87,140.7,140.85,2500.0,140.79,140.87,140.7,140.85,2500.0
2015-03-06 11:00:00,140.85,140.85,140.62,140.62,3100.0,140.85,140.85,140.62,140.62,3100.0
2015-03-06 11:05:00,140.72,140.72,140.53,140.53,900.0,140.72,140.72,140.53,140.53,900.0
2015-03-06 11:10:00,140.52,140.62,140.44,140.59,4300.0,140.52,140.62,140.44,140.59,4300.0
2015-03-06 11:15:00,140.54,140.59,140.47,140.58,10100.0,140.54,140.59,140.47,140.58,10100.0
2015-03-06 11:20:00,140.59,140.63,140.53,140.62,6200.0,140.59,140.63,140.53,140.62,6200.0
2015-03-06 11:25:00,140.55,140.87,140.5,140.59,4300.0,140.55,140.87,140.5,140.59,4300.0
2015-03-06 11:30:00,140.32,140.62,140.32,140.58,3200.0,140.32,140.62,140.32,140.58,3200.0
2015-03-06 11:35:00,140.6,140.6,140.48,140.58,1700.0,140.6,140.6,140.48,140.58,1700.0
2015-03-06 11:40:00,140.57,140.57,140.44,140.44,1300.0,140.57,140.57,140.44,140.44,1300.0
2015-03-06 11:45:00,140.34,140.36,140.1,140.2,13400.0,140.34,140.36,140.1,140.2,13400.0
2015-03-06 11:50:00,140.15,140.15,140.06,140.06,2200.0,140.15,140.15,140.06,140.06,2200.0
2015-03-06 11:55:00,140.06,140.06,139.6,139.6,6500.0,140.06,140.06,139.6,139.6,6500.0
2015-03-06 12:00:00,139.59,139.71,139.56,139.61,3700.0,139.59,139.71,139.56,139.61,3700.0
2015-03-06 12:05:00,139.62,139.62,139.39,139.39,4800.0,139.62,139.62,139.39,139.39,4800.0
2015-03-06 12:10:00,139.39,139.45,139.26,139.35,2600.0,139.39,139.45,139.26,139.35,2600.0
2015-03-06 12:15:00,139.27,139.28,139.1,139.22,3000.0,139.27,139.28,139.1,139.22,3000.0
2015-03-06 12:20:00,139.22,139.22,139.0,139.02,3100.0,139.22,139.22,139.0,139.02,3100.0
2015-03-06 12:25:00,139.09,139.16,139.01,139.11,1500.0,139.09,139.16,139.01,139.11,1500.0
2015-03-06 12:30:00,139.17,139.22,139.09,139.18,4600.0,139.17,139.22,139.09,139.18,4600.0
2015-03-06 12:35:00,139.24,139.39,139.18,139.39,3700.0,139.24,139.39,139.18,139.39,3700.0
2015-03-06 12:40:00,139.39,139.63,139.38,139.53,2800.0,139.39,139.63,139.38,139.53,2800.0
2015-03-06 12:45:00,139.53,139.65,139.5,139.53,2200.0,139.53,139.65,139.5,139.53,2200.0
2015-03-06 12:50:00,139.56,139.63,139.55,139.6,1600.0,139.56,139.63,139.55,139.6,1600.0
2015-03-06 12:55:00,139.59,139.7,139.59,139.7,1100.0,139.59,139.7,139.59,139.7,1100.0
2015-03-06 13:00:00,139.77,139.9,139.7,139.7,2300.0,139.77,139.9,139.7,139.7,2300.0
2015-03-06 13:05:00,139.77,139.78,139.67,139.76,700.0,139.77,139.78,139.67,139.76,700.0
2015-03-06 13:10:00,139.73,139.79,139.65,139.74,2400.0,139.73,139.79,139.65,139.74,2400.0
2015-03-06 13:15:00,139.8,139.86,139.7,139.71,7200.0,139.8,139.86,139.7,139.71,7200.0
2015-03-06 13:20:00,139.62,139.7,139.48,139.51,3900.0,139.62,139.7,139.48,139.51,3900.0
2015-03-06 13:25:00,139.57,139.64,139.39,139.62,8000.0,139.57,139.64,139.39,139.62,8000.0
2015-03-06 13:30:00,139.62,139.62,139.52,139.54,4500.0,139.62,139.62,139.52,139.54,4500.0
2015-03-06 13:35:00,139.58,139.67,139.55,139.66,1300.0,139.58,139.67,139.55,139.66,1300.0
2015-03-06 13:40:00,139.71,139.79,139.7,139.7,1600.0,139.71,139.79,139.7,139.7,1600.0
2015-03-06 13:45:00,139.69,139.72,139.6,139.7,3200.0,139.69,139.72,139.6,139.7,3200.0
2015-03-06 13:50:00,139.7,139.73,139.65,139.65,800.0,139.7,139.73,139.65,139.65,800.0
2015-03-06 13:55:00,139.7,139.7,139.53,139.53,3100.0,139.7,139.7,139.53,139.53,3100.0
2015-03-06 14:00:00,139.63,139.68,139.57,139.62,3700.0,139.63,139.68,139.57,139.62,3700.0
2015-03-06 14:05:00,139.62,139.64,139.48,139.48,2600.0,139.62,139.64,139.48,139.48,2600.0
2015-03-06 14:10:00,139.53,139.53,139.33,139.33,1300.0,139.53,139.53,139.33,139.33,1300.0
2015-03-06 14:15:00,139.33,139.33,139.21,139.26,900.0,139.33,139.33,139.21,139.26,900.0
2015-03-06 14:20:00,139.22,139.22,139.03,139.05,3500.0,139.22,139.22,139.03,139.05,3500.0
2015-03-06 14:25:00,139.05,139.07,138.98,139.03,5900.0,139.05,139.07,138.98,139.03,5900.0
2015-03-06 14:30:00,139.06,139.07,139.01,139.07,2700.0,139.06,139.07,139.01,139.07,2700.0
2015-03-06 14:35:00,139.03,139.03,138.82,138.88,4400.0,139.03,139.03,138.82,138.88,4400.0
2015-03-06 14:40:00,138.88,138.91,138.84,138.85,1600.0,138.88,138.91,138.84,138.85,1600.0
2015-03-06 14:45:00,138.85,138.9,138.83,138.84,3600.0,138.85,138.9,138.83,138.84,3600.0
2015-03-06 14:50:00,138.86,138.87,138.81,138.83,3100.0,138.86,138.87,138.81,138.83,3100.0
2015-03-06 14:55:00,138.82,138.85,138.73,138.74,2800.0,138.82,138.85,138.73,138.74,2800.0
2015-03-06 15:00:00,138.75,139.11,138.75,139.09,9600.0,138.75,139.11,138.75,139.09,9600.0
2015-03-06 15:05:00,139.09,139.09,138.9,138.93,4800.0,139.09,139.09,138.9,138.93,4800.0
2015-03-06 15:10:00,138.97,138.97,138.63,138.65,15200.0,138.97,138.97,138.63,138.65,15200.0
2015-03-06 15:15:00,138.66,138.7,138.63,138.69,11800.0,138.66,138.7,138.63,138.69,11800.0
2015-03-06 15:20:00,138.69,138.76,138.45,138.6,16700.0,138.69,138.76,138.45,138.6,16700.0
2015-03-06 15:25:00,138.62,138.63,138.47,138.63,5200.0,138.62,138.63,138.47,138.63,5200.0
2015-03-06 15:30:00,138.61,138.64,138.52,138.54,11900.0,138.61,138.64,138.52,138.54,11900.0
2015-03-06 15:35:00,138.52,138.6,138.27,138.38,19700.0,138.52,138.6,138.27,138.38,19700.0
2015-03-06 15:40:00,138.35,138.38,138.27,138.35,12500.0,138.35,138.38,138.27,138.35,12500.0
2015-03-06 15:45:00,138.34,138.56,138.34,138.47,10400.0,138.34,138.56,138.34,138.47,10400.0
2015-03-06 15:50:00,138.48,138.55,138.45,138.53,21000.0,138.48,138.55,138.45,138.53,21000.0
2015-03-06 15:55:00,138.5,138.61,138.45,138.61,38100.0,138.5,138.61,138.45,138.61,38100.0
2015-03-09 09:30:00,139.88,140.2,139.65,139.93,86700.0,139.88,140.2,139.65,139.93,86700.0
2015-03-09 09:35:00,140.06,140.65,140.0,140.55,11900.0,140.06,140.65,140.0,140.55,11900.0
2015-03-09 09:40:00,140.56,140.65,139.92,140.05,15000.0,140.56,140.65,139.92,140.05,15000.0
2015-03-09 09:45:00,140.03,140.14,139.84,140.09,9500.0,140.03,140.14,139.84,140.09,9500.0
2015-03-09 09:50:00,140.11,140.19,139.68,140.06,75200.0,140.11,140.19,139.68,140.06,75200.0
2015-03-09 09:55:00,140.06,140.11,139.87,140.05,25400.0,140.06,140.11,139.87,140.05,25400.0
2015-03-09 10:00:00,140.05,140.06,139.86,140.0,14300.0,140.05,140.06,139.86,140.0,14300.0
2015-03-09 10:05:00,140.03,140.07,139.91,140.06,15700.0,140.03,140.07,139.91,140.06,15700.0
2015-03-09 10:10:00,139.97,140.04,139.9,140.02,7400.0,139.97,140.04,139.9,140.02,7400.0
2015-03-09 10:15:00,139.91,140.05,139.89,140.04,5500.0,139.91,140.05,139.89,140.04,5500.0
2015-03-09 10:20:00,140.03,140.14,139.82,139.82,24300.0,140.03,140.14,139.82,139.82,24300.0
2015-03-09 10:25:00,139.8,139.86,139.42,139.51,22300.0,139.8,139.86,139.42,139.51,22300.0
2015-03-09 10:30:00,139.58,139.8,139.5,139.8,3200.0,139.58,139.8,139.5,139.8,3200.0
2015-03-09 10:35:00,139.84,139.88,139.63,139.63,5800.0,139.84,139.88,139.63,139.63,5800.0
2015-03-09 10:40:00,139.62,139.88,139.55,139.88,4100.0,139.62,139.88,139.55,139.88,4100.0
2015-03-09 10:45:00,139.9,140.08,139.9,139.95,16600.0,139.9,140.08,139.9,139.95,16600.0
2015-03-09 10:50:00,139.87,140.02,139.86,139.98,4300.0,139.87,140.02,139.86,139.98,4300.0
2015-03-09 10:55:00,139.9,140.09,139.87,139.98,13500.0,139.9,140.09,139.87,139.98,13500.0
2015-03-09 11:00:00,139.97,140.1,139.89,139.93,12700.0,139.97,140.1,139.89,139.93,12700.0
2015-03-09 11:05:00,139.99,140.06,139.91,139.97,18100.0,139.99,140.06,139.91,139.97,18100.0
2015-03-09 11:10:00,140.0,140.06,139.98,139.98,33000.0,140.0,140.06,139.98,139.98,33000.0
2015-03-09 11:15:00,139.99,140.05,139.91,140.04,19500.0,139.99,140.05,139.91,140.04,19500.0
2015-03-09 11:20:00,140.04,140.05,140.0,140.04,17700.0,140.04,140.05,140.0,140.04,17700.0
2015-03-09 11:25:00,140.04,140.65,140.02,140.52,41800.0,140.04,140.65,140.02,140.52,41800.0
2015-03-09 11:30:00,140.56,140.59,140.43,140.43,15800.0,140.56,140.59,140.43,140.43,15800.0
2015-03-09 11:35:00,140.42,140.55,140.38,140.53,27500.0,140.42,140.55,140.38,140.53,27500.0
2015-03-09 11:40:00,140.54,140.55,140.44,140.47,18400.0,140.54,140.55,140.44,140.47,18400.0
2015-03-09 11:45:00,140.48,140.54,140.45,140.45,12400.0,140.48,140.54,140.45,140.45,12400.0
2015-03-09 11:50:00,140.45,140.55,140.41,140.5,20200.0,140.45,140.55,140.41,140.5,20200.0
2015-03-09 11:55:00,140.5,140.56,140.45,140.46,30600.0,140.5,140.56,140.45,140.46,30600.0
2015-03-09 12:00:00,140.48,140.57,140.46,140.48,7100.0,140.48,140.57,140.46,140.48,7100.0
2015-03-09 12:05:00,140.5,140.55,140.42,140.42,15500.0,140.5,140.55,140.42,140.42,15500.0
2015-03-09 12:10:00,140.49,140.52,140.41,140.45,9200.0,140.49,140.52,140.41,140.45,9200.0
2015-03-09 12:15:00,140.45,140.45,140.17,140.36,10700.0,140.45,140.45,140.17,140.36,10700.0
2015-03-09 12:20:00,140.36,140.42,140.3,140.33,6200.0,140.36,140.42,140.3,140.33,6200.0
2015-03-09 12:25:00,140.35,140.42,140.21,140.36,9000.0,140.35,140.42,140.21,140.36,9000.0
2015-03-09 12:30:00,140.34,140.42,140.24,140.27,18300.0,140.34,140.42,140.24,140.27,18300.0
2015-03-09 12:35:00,140.25,140.4,140.21,140.31,13400.0,140.25,140.4,140.21,140.31,13400.0
2015-03-09 12:40:00,140.31,140.38,140.24,140.28,16000.0,140.31,140.38,140.24,140.28,16000.0
2015-03-09 12:45:00,140.26,140.28,140.19,140.25,4900.0,140.26,140.28,140.19,140.25,4900.0
2015-03-09 12:50:00,140.24,140.29,140.2,140.25,15100.0,140.24,140.29,140.2,140.25,15100.0
2015-03-09 12:55:00,140.22,140.3,140.13,140.24,9500.0,140.22,140.3,140.13,140.24,9500.0
2015-03-09 13:00:00,140.22,140.37,140.2,140.3,28800.0,140.22,140.37,140.2,140.3,28800.0
2015-03-09 13:05:00,140.33,141.1,140.29,141.1,17600.0,140.33,141.1,140.29,141.1,17600.0
2015-03-09 13:10:00,141.09,141.5,141.09,141.5,10300.0,141.09,141.5,141.09,141.5,10300.0
2015-03-09 13:15:00,141.5,141.7,141.46,141.49,25400.0,141.5,141.7,141.46,141.49,25400.0
2015-03-09 13:20:00,141.54,141.6,141.4,141.5,17700.0,141.54,141.6,141.4,141.5,17700.0
2015-03-09 13:25:00,141.53,141.55,141.46,141.49,5300.0,141.53,141.55,141.46,141.49,5300.0
2015-03-09 13:30:00,141.49,141.57,141.41,141.51,7800.0,141.49,141.57,141.41,141.51,7800.0
2015-03-09 13:35:00,141.48,141.55,141.4,141.45,14000.0,141.48,141.55,141.4,141.45,14000.0
2015-03-09 13:40:00,141.51,141.55,141.45,141.53,12100.0,141.51,141.55,141.45,141.53,12100.0
2015-03-09 13:45:00,141.55,141.56,141.46,141.56,6900.0,141.55,141.56,141.46,141.56,6900.0
2015-03-09 13:50:00,141.5,141.58,141.48,141.51,12100.0,141.5,141.58,141.48,141.51,12100.0
2015-03-09 13:55:00,141.48,141.6,141.44,141.5,13700.0,141.48,141.6,141.44,141.5,13700.0
2015-03-09 14:00:00,141.55,141.59,141.43,141.45,15200.0,141.55,141.59,141.43,141.45,15200.0
2015-03-09 14:05:00,141.45,141.53,141.41,141.41,1600.0,141.45,141.53,141.41,141.41,1600.0
2015-03-09 14:10:00,141.5,141.54,141.45,141.46,5300.0,141.5,141.54,141.45,141.46,5300.0
2015-03-09 14:15:00,141.44,141.49,141.28,141.3,15300.0,141.44,141.49,141.28,141.3,15300.0
2015-03-09 14:20:00,141.3,141.35,141.03,141.16,13600.0,141.3,141.35,141.03,141.16,13600.0
2015-03-09 14:25:00,141.16,141.3,141.05,141.25,17200.0,141.16,141.3,141.05,141.25,17200.0
2015-03-09 14:30:00,141.26,141.45,141.23,141.42,21800.0,141.26,141.45,141.23,141.42,21800.0
2015-03-09 14:35:00,141.41,141.54,141.32,141.47,11600.0,141.41,141.54,141.32,141.47,11600.0
2015-03-09 14:40:00,141.46,141.48,141.3,141.3,12200.0,141.46,141.48,141.3,141.3,12200.0
2015-03-09 14:45:00,141.31,141.44,141.25,141.28,30000.0,141.31,141.44,141.25,141.28,30000.0
2015-03-09 14:50:00,141.31,141.44,141.29,141.34,12100.0,141.31,141.44,141.29,141.34,12100.0
2015-03-09 14:55:00,141.33,141.35,141.22,141.22,13500.0,141.33,141.35,141.22,141.22,13500.0
2015-03-09 15:00:00,141.22,141.29,141.21,141.24,10100.0,141.22,141.29,141.21,141.24,10100.0
2015-03-09 15:05:00,141.25,141.34,141.13,141.18,19500.0,141.25,141.34,141.13,141.18,19500.0
2015-03-09 15:10:00,141.2,141.26,141.1,141.18,11300.0,141.2,141.26,141.1,141.18,11300.0
2015-03-09 15:15:00,141.21,141.25,141.08,141.1,35700.0,141.21,141.25,141.08,141.1,35700.0
2015-03-09 15:20:00,141.1,141.12,140.86,140.86,21100.0,141.1,141.12,140.86,140.86,21100.0
2015-03-09 15:25:00,140.85,140.9,140.78,140.87,15800.0,140.85,140.9,140.78,140.87,15800.0
2015-03-09 15:30:00,140.87,140.87,140.76,140.8,16900.0,140.87,140.87,140.76,140.8,16900.0
2015-03-09 15:35:00,140.8,140.83,140.79,140.8,14100.0,140.8,140.83,140.79,140.8,14100.0
2015-03-09 15:40:00,140.81,140.86,140.79,140.83,20700.0,140.81,140.86,140.79,140.83,20700.0
2015-03-09 15:45:00,140.83,140.85,140.79,140.81,45700.0,140.83,140.85,140.79,140.81,45700.0
2015-03-09 15:50:00,140.81,140.97,140.81,140.91,51100.0,140.81,140.97,140.81,140.91,51100.0
2015-03-09 15:55:00,140.91,141.03,140.88,141.03,76700.0,140.91,141.03,140.88,141.03,76700.0
2015-03-10 09:30:00,140.27,142.09,140.27,141.01,32100.0,140.27,142.09,140.27,141.01,32100.0
2015-03-10 09:35:00,141.09,141.14,140.5,141.03,7700.0,141.09,141.14,140.5,141.03,7700.0
2015-03-10 09:40:00,141.1,141.1,140.5,140.85,14900.0,141.1,141.1,140.5,140.85,14900.0
2015-03-10 09:45:00,140.84,140.93,140.26,140.8,26300.0,140.84,140.93,140.26,140.8,26300.0
2015-03-10 09:50:00,140.71,140.95,140.71,140.92,6400.0,140.71,140.95,140.71,140.92,6400.0
2015-03-10 09:55:00,140.87,140.97,140.35,140.44,13700.0,140.87,140.97,140.35,140.44,13700.0
2015-03-10 10:00:00,140.55,140.55,139.94,140.02,12100.0,140.55,140.55,139.94,140.02,12100.0
2015-03-10 10:05:00,139.97,140.11,139.76,140.04,13600.0,139.97,140.11,139.76,140.04,13600.0
2015-03-10 10:10:00,140.02,140.09,139.61,139.84,11900.0,140.02,140.09,139.61,139.84,11900.0
2015-03-10 10:15:00,139.75,139.8,139.57,139.65,10100.0,139.75,139.8,139.57,139.65,10100.0
2015-03-10 10:20:00,139.66,139.8,139.55,139.57,50800.0,139.66,139.8,139.55,139.57,50800.0
2015-03-10 10:25:00,139.56,139.65,139.21,139.35,15600.0,139.56,139.65,139.21,139.35,15600.0
2015-03-10 10:30:00,139.37,139.62,139.37,139.5,10900.0,139.37,139.62,139.37,139.5,10900.0
2015-03-10 10:35:00,139.49,139.53,139.04,139.12,24800.0,139.49,139.53,139.04,139.12,24800.0
2015-03-10 10:40:00,139.07,139.4,139.03,139.3,12200.0,139.07,139.4,139.03,139.3,12200.0
2015-03-10 10:45:00,139.4,139.71,139.3,139.71,9400.0,139.4,139.71,139.3,139.71,9400.0
2015-03-10 10:50:00,139.79,139.96,139.76,139.85,11600.0,139.79,139.96,139.76,139.85,11600.0
2015-03-10 10:55:00,139.85,140.52,139.81,140.38,14000.0,139.85,140.52,139.81,140.38,14000.0
2015-03-10 11:00:00,140.35,140.53,140.31,140.53,19000.0,140.35,140.53,140.31,140.53,19000.0
2015-03-10 11:05:00,140.49,140.62,140.36,140.46,21100.0,140.49,140.62,140.36,140.46,21100.0
2015-03-10 11:10:00,140.45,140.8,140.41,140.8,14900.0,140.45,140.8,140.41,140.8,14900.0
2015-03-10 11:15:00,140.76,140.93,140.59,140.59,23800.0,140.76,140.93,140.59,140.59,23800.0
2015-03-10 11:20:00,140.55,140.58,140.46,140.5,39500.0,140.55,140.58,140.46,140.5,39500.0
2015-03-10 11:25:00,140.5,140.59,140.3,140.3,11300.0,140.5,140.59,140.3,140.3,11300.0
2015-03-10 11:30:00,140.32,140.59,140.32,140.52,8100.0,140.32,140.59,140.32,140.52,8100.0
2015-03-10 11:35:00,140.52,140.53,140.39,140.39,9100.0,140.52,140.53,140.39,140.39,9100.0
2015-03-10 11:40:00,140.43,140.49,140.11,140.15,5200.0,140.43,140.49,140.11,140.15,5200.0
2015-03-10 11:45:00,140.12,140.26,140.12,140.25,3600.0,140.12,140.26,140.12,140.25,3600.0
2015-03-10 11:50:00,140.18,140.45,140.17,140.33,4900.0,140.18,140.45,140.17,140.33,4900.0
2015-03-10 11:55:00,140.32,140.38,140.26,140.26,3200.0,140.32,140.38,140.26,140.26,3200.0
2015-03-10 12:00:00,140.21,140.41,140.21,140.29,7400.0,140.21,140.41,140.21,140.29,7400.0
2015-03-10 12:05:00,140.28,140.36,140.27,140.27,7600.0,140.28,140.36,140.27,140.27,7600.0
2015-03-10 12:10:00,140.27,140.27,140.14,140.26,3200.0,140.27,140.27,140.14,140.26,3200.0
2015-03-10 12:15:00,140.27,140.34,140.23,140.24,5300.0,140.27,140.34,140.23,140.24,5300.0
2015-03-10 12:20:00,140.22,140.25,140.12,140.13,7700.0,140.22,140.25,140.12,140.13,7700.0
2015-03-10 12:25:00,140.12,140.36,140.11,140.3,3500.0,140.12,140.36,140.11,140.3,3500.0
2015-03-10 12:30:00,140.24,140.3,140.15,140.15,3200.0,140.24,140.3,140.15,140.15,3200.0
2015-03-10 12:35:00,140.11,140.3,140.11,140.25,3300.0,140.11,140.3,140.11,140.25,3300.0
2015-03-10 12:40:00,140.36,140.36,140.21,140.23,2500.0,140.36,140.36,140.21,140.23,2500.0
2015-03-10 12:45:00,140.05,140.24,140.05,140.24,6100.0,140.05,140.24,140.05,140.24,6100.0
2015-03-10 12:50:00,140.23,140.41,140.11,140.29,10200.0,140.23,140.41,140.11,140.29,10200.0
2015-03-10 12:55:00,140.3,140.36,140.22,140.22,6100.0,140.3,140.36,140.22,140.22,6100.0
2015-03-10 13:00:00,140.24,140.32,140.24,140.29,6300.0,140.24,140.32,140.24,140.29,6300.0
2015-03-10 13:05:00,140.23,140.32,140.16,140.27,3800.0,140.23,140.32,140.16,140.27,3800.0
2015-03-10 13:10:00,140.2,140.24,140.09,140.13,2600.0,140.2,140.24,140.09,140.13,2600.0
2015-03-10 13:15:00,140.13,140.13,140.01,140.12,3500.0,140.13,140.13,140.01,140.12,3500.0
2015-03-10 13:20:00,140.06,140.31,140.06,140.31,4100.0,140.06,140.31,140.06,140.31,4100.0
2015-03-10 13:25:00,140.31,140.35,140.16,140.16,8500.0,140.31,140.35,140.16,140.16,8500.0
2015-03-10 13:30:00,140.14,140.26,140.14,140.26,4400.0,140.14,140.26,140.14,140.26,4400.0
2015-03-10 13:35:00,140.27,140.3,140.15,140.21,9600.0,140.27,140.3,140.15,140.21,9600.0
2015-03-10 13:40:00,140.2,140.32,140.2,140.22,5700.0,140.2,140.32,140.2,140.22,5700.0
2015-03-10 13:45:00,140.3,140.31,140.25,140.28,4200.0,140.3,140.31,140.25,140.28,4200.0
2015-03-10 13:50:00,140.27,140.33,140.12,140.19,11700.0,140.27,140.33,140.12,140.19,11700.0
2015-03-10 13:55:00,140.29,140.29,140.14,140.15,6700.0,140.29,140.29,140.14,140.15,6700.0
2015-03-10 14:00:00,140.15,140.17,140.1,140.1,3500.0,140.15,140.17,140.1,140.1,3500.0
2015-03-10 14:05:00,140.1,140.19,140.06,140.13,13200.0,140.1,140.19,140.06,140.13,13200.0
2015-03-10 14:10:00,140.06,140.1,139.75,139.75,12300.0,140.06,140.1,139.75,139.75,12300.0
2015-03-10 14:15:00,139.75,139.83,139.67,139.67,5300.0,139.75,139.83,139.67,139.67,5300.0
2015-03-10 14:20:00,139.74,139.74,139.54,139.62,5700.0,139.74,139.74,139.54,139.62,5700.0
2015-03-10 14:25:00,139.63,139.91,139.61,139.88,6600.0,139.63,139.91,139.61,139.88,6600.0
2015-03-10 14:30:00,139.91,140.06,139.84,139.84,10300.0,139.91,140.06,139.84,139.84,10300.0
2015-03-10 14:35:00,139.86,139.94,139.65,139.73,12200.0,139.86,139.94,139.65,139.73,12200.0
2015-03-10 14:40:00,139.67,139.91,139.62,139.91,7900.0,139.67,139.91,139.62,139.91,7900.0
2015-03-10 14:45:00,139.93,140.19,139.86,140.16,14800.0,139.93,140.19,139.86,140.16,14800.0
2015-03-10 14:50:00,140.09,140.35,140.08,140.17,15500.0,140.09,140.35,140.08,140.17,15500.0
2015-03-10 14:55:00,140.11,140.11,139.82,139.83,4600.0,140.11,140.11,139.82,139.83,4600.0
2015-03-10 15:00:00,139.86,140.14,139.73,140.13,7900.0,139.86,140.14,139.73,140.13,7900.0
2015-03-10 15:05:00,140.07,140.23,140.0,140.19,11100.0,140.07,140.23,140.0,140.19,11100.0
2015-03-10 15:10:00,140.18,140.3,140.15,140.25,14700.0,140.18,140.3,140.15,140.25,14700.0
2015-03-10 15:15:00,140.3,140.32,140.13,140.2,30400.0,140.3,140.32,140.13,140.2,30400.0
2015-03-10 15:20:00,140.23,140.26,140.14,140.23,8400.0,140.23,140.26,140.14,140.23,8400.0
2015-03-10 15:25:00,140.17,140.28,140.16,140.2,13400.0,140.17,140.28,140.16,140.2,13400.0
2015-03-10 15:30:00,140.24,140.26,140.08,140.22,14800.0,140.24,140.26,140.08,140.22,14800.0
2015-03-10 15:35:00,140.25,140.27,140.06,140.06,30300.0,140.25,140.27,140.06,140.06,30300.0
2015-03-10 15:40:00,140.1,140.13,139.97,140.01,17600.0,140.1,140.13,139.97,140.01,17600.0
2015-03-10 15:45:00,140.01,140.06,139.96,140.02,25300.0,140.01,140.06,139.96,140.02,25300.0
2015-03-10 15:50:00,140.19,140.34,140.01,140.17,44700.0,140.19,140.34,140.01,140.17,44700.0
2015-03-10 15:55:00,140.18,140.49,140.12,140.47,73400.0,140.18,140.49,140.12,140.47,73400.0
2015-03-11 09:30:00,141.78,142.82,141.56,142.53,19200.0,141.78,142.82,141.56,142.53,19200.0
2015-03-11 09:35:00,142.5,142.52,141.5,141.78,19300.0,142.5,142.52,141.5,141.78,19300.0
2015-03-11 09:40:00,141.78,141.98,141.57,141.97,12700.0,141.78,141.98,141.57,141.97,12700.0
2015-03-11 09:45:00,141.95,141.98,141.31,141.34,17200.0,141.95,141.98,141.31,141.34,17200.0
2015-03-11 09:50:00,141.34,141.35,140.71,140.94,12700.0,141.34,141.35,140.71,140.94,12700.0
2015-03-11 09:55:00,140.97,141.04,140.81,140.83,13400.0,140.97,141.04,140.81,140.83,13400.0
2015-03-11 10:00:00,140.87,141.13,140.86,141.0,6400.0,140.87,141.13,140.86,141.0,6400.0
2015-03-11 10:05:00,140.93,141.48,140.9,141.37,14600.0,140.93,141.48,140.9,141.37,14600.0
2015-03-11 10:10:00,141.3,141.69,141.1,141.45,21900.0,141.3,141.69,141.1,141.45,21900.0
2015-03-11 10:15:00,141.47,141.64,141.2,141.2,19500.0,141.47,141.64,141.2,141.2,19500.0
2015-03-11 10:20:00,141.15,141.39,141.15,141.39,7600.0,141.15,141.39,141.15,141.39,7600.0
2015-03-11 10:25:00,141.38,141.38,140.85,140.93,20200.0,141.38,141.38,140.85,140.93,20200.0
2015-03-11 10:30:00,140.92,141.04,140.62,140.62,20800.0,140.92,141.04,140.62,140.62,20800.0
2015-03-11 10:35:00,140.59,140.75,140.49,140.75,4500.0,140.59,140.75,140.49,140.75,4500.0
2015-03-11 10:40:00,140.78,140.93,140.71,140.78,6700.0,140.78,140.93,140.71,140.78,6700.0
2015-03-11 10:45:00,140.77,140.85,140.55,140.85,7300.0,140.77,140.85,140.55,140.85,7300.0
2015-03-11 10:50:00,140.85,141.53,140.82,141.5,8900.0,140.85,141.53,140.82,141.5,8900.0
2015-03-11 10:55:00,141.57,141.77,141.31,141.31,16800.0,141.57,141.77,141.31,141.31,16800.0
2015-03-11 11:00:00,141.28,141.44,141.17,141.44,5500.0,141.28,141.44,141.17,141.44,5500.0
2015-03-11 11:05:00,141.36,141.57,141.31,141.45,13500.0,141.36,141.57,141.31,141.45,13500.0
2015-03-11 11:10:00,141.49,141.91,141.49,141.91,6200.0,141.49,141.91,141.49,141.91,6200.0
2015-03-11 11:15:00,141.91,141.95,141.65,141.82,18800.0,141.91,141.95,141.65,141.82,18800.0
2015-03-11 11:20:00,141.75,141.94,141.6,141.65,11200.0,141.75,141.94,141.6,141.65,11200.0
2015-03-11 11:25:00,141.65,141.78,141.63,141.71,6500.0,141.65,141.78,141.63,141.71,6500.0
2015-03-11 11:30:00,141.75,141.93,141.75,141.87,7200.0,141.75,141.93,141.75,141.87,7200.0
2015-03-11 11:35:00,141.81,141.84,141.64,141.66,9200.0,141.81,141.84,141.64,141.66,9200.0
2015-03-11 11:40:00,141.69,141.76,141.53,141.53,12400.0,141.69,141.76,141.53,141.53,12400.0
2015-03-11 11:45:00,141.54,141.89,141.51,141.89,5900.0,141.54,141.89,141.51,141.89,5900.0
2015-03-11 11:50:00,141.94,141.95,141.72,141.95,11000.0,141.94,141.95,141.72,141.95,11000.0
2015-03-11 11:55:00,141.94,141.98,141.8,141.98,8500.0,141.94,141.98,141.8,141.98,8500.0
2015-03-11 12:00:00,141.98,142.28,141.97,142.2,16400.0,141.98,142.28,141.97,142.2,16400.0
2015-03-11 12:05:00,142.16,142.21,142.0,142.2,3400.0,142.16,142.21,142.0,142.2,3400.0
2015-03-11 12:10:00,142.25,142.29,142.19,142.29,4600.0,142.25,142.29,142.19,142.29,4600.0
2015-03-11 12:15:00,142.31,142.47,142.31,142.46,3900.0,142.31,142.47,142.31,142.46,3900.0
2015-03-11 12:20:00,142.46,142.48,142.24,142.24,9400.0,142.46,142.48,142.24,142.24,9400.0
2015-03-11 12:25:00,142.2,142.2,141.87,141.93,8700.0,142.2,142.2,141.87,141.93,8700.0
2015-03-11 12:30:00,141.9,142.01,141.9,141.99,5000.0,141.9,142.01,141.9,141.99,5000.0
2015-03-11 12:35:00,141.96,142.02,141.89,141.99,3400.0,141.96,142.02,141.89,141.99,3400.0
2015-03-11 12:40:00,141.95,142.23,141.95,142.23,4800.0,141.95,142.23,141.95,142.23,4800.0
2015-03-11 12:45:00,142.24,142.38,142.09,142.1,4300.0,142.24,142.38,142.09,142.1,4300.0
2015-03-11 12:50:00,142.13,142.24,142.1,142.16,14500.0,142.13,142.24,142.1,142.16,14500.0
2015-03-11 12:55:00,142.1,142.1,141.85,141.93,5500.0,142.1,142.1,141.85,141.93,5500.0
2015-03-11 13:00:00,141.93,141.97,141.85,141.9,3500.0,141.93,141.97,141.85,141.9,3500.0
2015-03-11 13:05:00,141.86,141.88,141.64,141.73,2600.0,141.86,141.88,141.64,141.73,2600.0
2015-03-11 13:10:00,141.64,141.71,141.56,141.59,6100.0,141.64,141.71,141.56,141.59,6100.0
2015-03-11 13:15:00,141.56,141.58,141.48,141.54,5700.0,141.56,141.58,141.48,141.54,5700.0
2015-03-11 13:20:00,141.54,141.6,141.5,141.59,8100.0,141.54,141.6,141.5,141.59,8100.0
2015-03-11 13:25:00,141.59,141.61,141.52,141.53,4900.0,141.59,141.61,141.52,141.53,4900.0
2015-03-11 13:30:00,141.64,141.64,141.49,141.49,2800.0,141.64,141.64,141.49,141.49,2800.0
2015-03-11 13:35:00,141.48,141.49,141.33,141.39,4800.0,141.48,141.49,141.33,141.39,4800.0
2015-03-11 13:40:00,141.35,141.47,141.34,141.45,5000.0,141.35,141.47,141.34,141.45,5000.0
2015-03-11 13:45:00,141.43,141.45,141.3,141.3,2300.0,141.43,141.45,141.3,141.3,2300.0
2015-03-11 13:50:00,141.3,141.32,141.14,141.18,8200.0,141.3,141.32,141.14,141.18,8200.0
2015-03-11 13:55:00,141.12,141.18,141.07,141.1,9700.0,141.12,141.18,141.07,141.1,9700.0
2015-03-11 14:00:00,141.09,141.37,141.06,141.31,8600.0,141.09,141.37,141.06,141.31,8600.0
2015-03-11 14:05:00,141.38,141.6,141.29,141.55,7800.0,141.38,141.6,141.29,141.55,7800.0
2015-03-11 14:10:00,141.59,141.6,141.3,141.34,3900.0,141.59,141.6,141.3,141.34,3900.0
2015-03-11 14:15:00,141.33,141.63,141.33,141.51,4300.0,141.33,141.63,141.33,141.51,4300.0
2015-03-11 14:20:00,141.5,141.58,141.47,141.5,5000.0,141.5,141.58,141.47,141.5,5000.0
2015-03-11 14:25:00,141.51,141.84,141.51,141.83,5200.0,141.51,141.84,141.51,141.83,5200.0
2015-03-11 14:30:00,141.81,141.88,141.78,141.78,6500.0,141.81,141.88,141.78,141.78,6500.0
2015-03-11 14:35:00,141.78,141.86,141.66,141.71,9000.0,141.78,141.86,141.66,141.71,9000.0
2015-03-11 14:40:00,141.7,141.78,141.64,141.78,4500.0,141.7,141.78,141.64,141.78,4500.0
2015-03-11 14:45:00,141.78,141.89,141.74,141.87,4700.0,141.78,141.89,141.74,141.87,4700.0
2015-03-11 14:50:00,141.87,141.87,141.65,141.69,7000.0,141.87,141.87,141.65,141.69,7000.0
2015-03-11 14:55:00,141.68,141.7,141.6,141.61,11800.0,141.68,141.7,141.6,141.61,11800.0
2015-03-11 15:00:00,141.61,141.82,141.55,141.8,8600.0,141.61,141.82,141.55,141.8,8600.0
2015-03-11 15:05:00,141.77,141.78,141.68,141.68,12700.0,141.77,141.78,141.68,141.68,12700.0
2015-03-11 15:10:00,141.66,141.7,141.29,141.33,16300.0,141.66,141.7,141.29,141.33,16300.0
2015-03-11 15:15:00,141.32,141.59,141.32,141.55,6600.0,141.32,141.59,141.32,141.55,6600.0
2015-03-11 15:20:00,141.59,141.69,141.58,141.66,5400.0,141.59,141.69,141.58,141.66,5400.0
2015-03-11 15:25:00,141.67,141.86,141.67,141.86,6800.0,141.67,141.86,141.67,141.86,6800.0
2015-03-11 15:30:00,141.82,141.82,141.64,141.64,11400.0,141.82,141.82,141.64,141.64,11400.0
2015-03-11 15:35:00,141.66,141.81,141.66,141.8,8600.0,141.66,141.81,141.66,141.8,8600.0
2015-03-11 15:40:00,141.78,141.85,141.63,141.68,11900.0,141.78,141.85,141.63,141.68,11900.0
2015-03-11 15:45:00,141.65,141.7,141.54,141.57,19500.0,141.65,141.7,141.54,141.57,19500.0
2015-03-11 15:50:00,141.55,141.92,141.54,141.92,24400.0,141.55,141.92,141.54,141.92,24400.0
2015-03-11 15:55:00,141.89,142.09,141.85,142.0,49000.0,141.89,142.09,141.85,142.0,49000.0
2015-03-12 09:30:00,143.93,143.98,143.06,143.5,30000.0,143.93,143.98,143.06,143.5,30000.0
2015-03-12 09:35:00,143.3,143.8,143.06,143.66,11100.0,143.3,143.8,143.06,143.66,11100.0
2015-03-12 09:40:00,143.75,144.19,143.5,143.86,20000.0,143.75,144.19,143.5,143.86,20000.0
2015-03-12 09:45:00,143.87,144.1,143.68,143.8,27400.0,143.87,144.1,143.68,143.8,27400.0
2015-03-12 09:50:00,143.78,144.0,143.51,143.52,20600.0,143.78,144.0,143.51,143.52,20600.0
2015-03-12 09:55:00,143.51,143.59,142.9,143.19,39700.0,143.51,143.59,142.9,143.19,39700.0
2015-03-12 10:00:00,143.15,143.56,142.62,142.8,26200.0,143.15,143.56,142.62,142.8,26200.0
2015-03-12 10:05:00,142.92,142.92,142.53,142.53,18400.0,142.92,142.92,142.53,142.53,18400.0
2015-03-12 10:10:00,142.51,142.6,142.28,142.43,20200.0,142.51,142.6,142.28,142.43,20200.0
2015-03-12 10:15:00,142.47,142.67,142.45,142.51,10600.0,142.47,142.67,142.45,142.51,10600.0
2015-03-12 10:20:00,142.51,142.63,142.34,142.53,11000.0,142.51,142.63,142.34,142.53,11000.0
2015-03-12 10:25:00,142.66,142.66,142.35,142.43,5900.0,142.66,142.66,142.35,142.43,5900.0
2015-03-12 10:30:00,142.46,143.07,142.46,143.07,11700.0,142.46,143.07,142.46,143.07,11700.0
2015-03-12 10:35:00,143.02,143.14,142.77,143.07,11100.0,143.02,143.14,142.77,143.07,11100.0
2015-03-12 10:40:00,143.03,143.37,142.97,143.34,16500.0,143.03,143.37,142.97,143.34,16500.0
2015-03-12 10:45:00,143.42,143.5,143.23,143.5,12900.0,143.42,143.5,143.23,143.5,12900.0
2015-03-12 10:50:00,143.48,143.48,142.9,142.94,9300.0,143.48,143.48,142.9,142.94,9300.0
2015-03-12 10:55:00,142.96,143.33,142.9,143.13,16700.0,142.96,143.33,142.9,143.13,16700.0
2015-03-12 11:00:00,143.07,143.32,142.91,143.3,11500.0,143.07,143.32,142.91,143.3,11500.0
2015-03-12 11:05:00,143.29,143.44,143.15,143.28,10300.0,143.29,143.44,143.15,143.28,10300.0
2015-03-12 11:10:00,143.27,143.58,143.11,143.58,19900.0,143.27,143.58,143.11,143.58,19900.0
2015-03-12 11:15:00,143.59,143.72,143.4,143.46,18200.0,143.59,143.72,143.4,143.46,18200.0
2015-03-12 11:20:00,143.39,143.63,143.0,143.36,43000.0,143.39,143.63,143.0,143.36,43000.0
2015-03-12 11:25:00,143.14,143.53,143.14,143.49,12000.0,143.14,143.53,143.14,143.49,12000.0
2015-03-12 11:30:00,143.51,143.9,143.34,143.8,17800.0,143.51,143.9,143.34,143.8,17800.0
2015-03-12 11:35:00,143.8,144.08,143.8,143.98,18000.0,143.8,144.08,143.8,143.98,18000.0
2015-03-12 11:40:00,143.97,144.2,143.88,143.88,11300.0,143.97,144.2,143.88,143.88,11300.0
2015-03-12 11:45:00,143.97,144.04,143.87,143.97,9200.0,143.97,144.04,143.87,143.97,9200.0
2015-03-12 11:50:00,144.0,144.44,144.0,144.06,15100.0,144.0,144.44,144.0,144.06,15100.0
2015-03-12 11:55:00,144.02,144.41,143.81,144.16,15600.0,144.02,144.41,143.81,144.16,15600.0
2015-03-12 12:00:00,144.24,144.4,144.16,144.4,3900.0,144.24,144.4,144.16,144.4,3900.0
2015-03-12 12:05:00,144.27,144.43,144.15,144.24,12200.0,144.27,144.43,144.15,144.24,12200.0
2015-03-12 12:10:00,144.24,144.34,144.19,144.29,7300.0,144.24,144.34,144.19,144.29,7300.0
2015-03-12 12:15:00,144.27,144.41,144.21,144.33,10800.0,144.27,144.41,144.21,144.33,10800.0
2015-03-12 12:20:00,144.39,144.5,144.33,144.37,9600.0,144.39,144.5,144.33,144.37,9600.0
2015-03-12 12:25:00,144.35,144.52,144.35,144.49,8100.0,144.35,144.52,144.35,144.49,8100.0
2015-03-12 12:30:00,144.52,144.78,144.47,144.77,11300.0,144.52,144.78,144.47,144.77,11300.0
2015-03-12 12:35:00,144.76,144.91,144.6,144.7,21900.0,144.76,144.91,144.6,144.7,21900.0
2015-03-12 12:40:00,144.65,144.82,144.32,144.41,15800.0,144.65,144.82,144.32,144.41,15800.0
2015-03-12 12:45:00,144.33,144.43,144.31,144.38,7800.0,144.33,144.43,144.31,144.38,7800.0
2015-03-12 12:50:00,144.36,144.37,144.0,144.0,13200.0,144.36,144.37,144.0,144.0,13200.0
2015-03-12 12:55:00,144.0,144.1,143.87,143.96,12500.0,144.0,144.1,143.87,143.96,12500.0
2015-03-12 13:00:00,144.03,144.11,143.98,144.06,15300.0,144.03,144.11,143.98,144.06,15300.0
2015-03-12 13:05:00,144.06,144.11,144.01,144.06,14400.0,144.06,144.11,144.01,144.06,14400.0
2015-03-12 13:10:00,144.05,144.72,144.04,144.71,19600.0,144.05,144.72,144.04,144.71,19600.0
2015-03-12 13:15:00,144.7,144.97,144.54,144.93,27100.0,144.7,144.97,144.54,144.93,27100.0
2015-03-12 13:20:00,144.91,144.97,144.8,144.8,8300.0,144.91,144.97,144.8,144.8,8300.0
2015-03-12 13:25:00,144.8,144.98,144.8,144.88,9900.0,144.8,144.98,144.8,144.88,9900.0
2015-03-12 13:30:00,144.89,144.95,144.85,144.95,4500.0,144.89,144.95,144.85,144.95,4500.0
2015-03-12 13:35:00,144.95,145.03,144.89,144.97,14400.0,144.95,145.03,144.89,144.97,14400.0
2015-03-12 13:40:00,144.95,145.01,144.81,144.98,6100.0,144.95,145.01,144.81,144.98,6100.0
2015-03-12 13:45:00,144.96,145.1,144.95,145.06,10400.0,144.96,145.1,144.95,145.06,10400.0
2015-03-12 13:50:00,145.02,145.4,145.02,145.35,14700.0,145.02,145.4,145.02,145.35,14700.0
2015-03-12 13:55:00,145.36,145.55,145.33,145.53,18100.0,145.36,145.55,145.33,145.53,18100.0
2015-03-12 14:00:00,145.54,145.7,145.48,145.59,21500.0,145.54,145.7,145.48,145.59,21500.0
2015-03-12 14:05:00,145.66,145.89,145.57,145.73,20200.0,145.66,145.89,145.57,145.73,20200.0
2015-03-12 14:10:00,145.7,145.87,145.64,145.87,10300.0,145.7,145.87,145.64,145.87,10300.0
2015-03-12 14:15:00,145.9,145.9,145.37,145.6,31900.0,145.9,145.9,145.37,145.6,31900.0
2015-03-12 14:20:00,145.48,145.66,145.23,145.66,14900.0,145.48,145.66,145.23,145.66,14900.0
2015-03-12 14:25:00,145.62,145.8,145.48,145.54,14400.0,145.62,145.8,145.48,145.54,14400.0
2015-03-12 14:30:00,145.56,145.75,145.42,145.54,11500.0,145.56,145.75,145.42,145.54,11500.0
2015-03-12 14:35:00,145.58,145.78,145.29,145.78,13000.0,145.58,145.78,145.29,145.78,13000.0
2015-03-12 14:40:00,145.74,145.74,145.29,145.31,22600.0,145.74,145.74,145.29,145.31,22600.0
2015-03-12 14:45:00,145.31,145.41,145.17,145.24,15300.0,145.31,145.41,145.17,145.24,15300.0
2015-03-12 14:50:00,145.22,145.24,144.9,145.12,22400.0,145.22,145.24,144.9,145.12,22400.0
2015-03-12 14:55:00,145.06,145.36,145.05,145.09,16400.0,145.06,145.36,145.05,145.09,16400.0
2015-03-12 15:00:00,145.01,145.29,145.01,145.29,11300.0,145.01,145.29,145.01,145.29,11300.0
2015-03-12 15:05:00,145.29,145.59,145.19,145.53,19800.0,145.29,145.59,145.19,145.53,19800.0
2015-03-12 15:10:00,145.64,145.67,145.38,145.43,22300.0,145.64,145.67,145.38,145.43,22300.0
2015-03-12 15:15:00,145.41,145.68,145.38,145.59,19800.0,145.41,145.68,145.38,145.59,19800.0
2015-03-12 15:20:00,145.6,145.73,145.12,145.27,52600.0,145.6,145.73,145.12,145.27,52600.0
2015-03-12 15:25:00,145.15,145.28,145.01,145.05,35100.0,145.15,145.28,145.01,145.05,35100.0
2015-03-12 15:30:00,145.07,145.33,145.06,145.12,31300.0,145.07,145.33,145.06,145.12,31300.0
2015-03-12 15:35:00,145.08,145.13,144.9,144.93,35800.0,145.08,145.13,144.9,144.93,35800.0
2015-03-12 15:40:00,144.94,145.04,144.91,144.97,36300.0,144.94,145.04,144.91,144.97,36300.0
2015-03-12 15:45:00,144.98,144.99,144.85,144.86,53500.0,144.98,144.99,144.85,144.86,53500.0
2015-03-12 15:50:00,144.85,144.85,144.45,144.6,108200.0,144.85,144.85,144.45,144.6,108200.0
2015-03-12 15:55:00,144.64,144.88,144.45,144.88,89100.0,144.64,144.88,144.45,144.88,89100.0
2015-03-13 09:30:00,155.09,156.0,152.41,153.1,363300.0,155.09,156.0,152.41,153.1,363300.0
2015-03-13 09:35:00,153.13,153.86,152.66,153.6,200900.0,153.13,153.86,152.66,153.6,200900.0
2015-03-13 09:40:00,153.53,153.78,152.8,153.11,135000.0,153.53,153.78,152.8,153.11,135000.0
2015-03-13 09:45:00,153.09,153.43,152.05,152.7,214300.0,153.09,153.43,152.05,152.7,214300.0
2015-03-13 09:50:00,152.75,153.34,152.21,152.4,61800.0,152.75,153.34,152.21,152.4,61800.0
2015-03-13 09:55:00,152.48,152.49,151.23,151.32,129900.0,152.48,152.49,151.23,151.32,129900.0
2015-03-13 10:00:00,151.38,151.75,150.22,151.15,192900.0,151.38,151.75,150.22,151.15,192900.0
2015-03-13 10:05:00,151.08,151.5,149.7,151.28,200800.0,151.08,151.5,149.7,151.28,200800.0
2015-03-13 10:10:00,151.34,151.91,150.95,151.7,90800.0,151.34,151.91,150.95,151.7,90800.0
2015-03-13 10:15:00,151.78,151.9,151.11,151.77,53400.0,151.78,151.9,151.11,151.77,53400.0
2015-03-13 10:20:00,151.69,152.57,151.56,152.2,98300.0,151.69,152.57,151.56,152.2,98300.0
2015-03-13 10:25:00,152.3,152.5,151.22,152.01,74900.0,152.3,152.5,151.22,152.01,74900.0
2015-03-13 10:30:00,152.08,152.47,151.37,152.12,56400.0,152.08,152.47,151.37,152.12,56400.0
2015-03-13 10:35:00,151.96,152.24,151.58,151.99,26700.0,151.96,152.24,151.58,151.99,26700.0
2015-03-13 10:40:00,151.99,152.01,150.79,151.44,42100.0,151.99,152.01,150.79,151.44,42100.0
2015-03-13 10:45:00,151.42,151.44,150.91,151.2,27600.0,151.42,151.44,150.91,151.2,27600.0
2015-03-13 10:50:00,151.22,151.3,149.99,150.0,64900.0,151.22,151.3,149.99,150.0,64900.0
2015-03-13 10:55:00,150.03,150.34,149.25,149.25,99700.0,150.03,150.34,149.25,149.25,99700.0
2015-03-13 11:00:00,149.25,150.08,149.23,149.98,57100.0,149.25,150.08,149.23,149.98,57100.0
2015-03-13 11:05:00,149.98,150.37,149.8,150.22,32300.0,149.98,150.37,149.8,150.22,32300.0
2015-03-13 11:10:00,150.29,150.53,150.12,150.16,38700.0,150.29,150.53,150.12,150.16,38700.0
2015-03-13 11:15:00,150.27,150.32,149.6,150.0,34800.0,150.27,150.32,149.6,150.0,34800.0
2015-03-13 11:20:00,150.03,150.25,149.73,149.93,25300.0,150.03,150.25,149.73,149.93,25300.0
2015-03-13 11:25:00,150.0,150.04,149.07,149.07,45300.0,150.0,150.04,149.07,149.07,45300.0
2015-03-13 11:30:00,149.09,149.24,148.84,149.05,60600.0,149.09,149.24,148.84,149.05,60600.0
2015-03-13 11:35:00,149.16,149.69,148.11,149.02,67900.0,149.16,149.69,148.11,149.02,67900.0
2015-03-13 11:40:00,148.9,149.63,148.89,149.4,40400.0,148.9,149.63,148.89,149.4,40400.0
2015-03-13 11:45:00,149.5,150.27,149.41,150.04,41400.0,149.5,150.27,149.41,150.04,41400.0
2015-03-13 11:50:00,150.13,150.24,149.91,150.08,35700.0,150.13,150.24,149.91,150.08,35700.0
2015-03-13 11:55:00,150.02,150.48,149.95,150.22,44500.0,150.02,150.48,149.95,150.22,44500.0
2015-03-13 12:00:00,150.09,150.22,149.1,149.13,35900.0,150.09,150.22,149.1,149.13,35900.0
2015-03-13 12:05:00,149.2,149.4,148.58,149.4,40600.0,149.2,149.4,148.58,149.4,40600.0
2015-03-13 12:10:00,149.33,149.34,149.08,149.25,12100.0,149.33,149.34,149.08,149.25,12100.0
2015-03-13 12:15:00,149.18,149.19,148.14,148.46,37300.0,149.18,149.19,148.14,148.46,37300.0
2015-03-13 12:20:00,148.48,149.44,148.31,149.31,37200.0,148.48,149.44,148.31,149.31,37200.0
2015-03-13 12:25:00,149.26,150.31,149.26,150.24,36400.0,149.26,150.31,149.26,150.24,36400.0
2015-03-13 12:30:00,150.18,150.82,150.17,150.65,42300.0,150.18,150.82,150.17,150.65,42300.0
2015-03-13 12:35:00,150.69,150.74,150.29,150.58,22900.0,150.69,150.74,150.29,150.58,22900.0
2015-03-13 12:40:00,150.6,150.62,150.35,150.35,12900.0,150.6,150.62,150.35,150.35,12900.0
2015-03-13 12:45:00,150.47,150.47,150.06,150.13,20600.0,150.47,150.47,150.06,150.13,20600.0
2015-03-13 12:50:00,150.23,150.23,149.25,149.61,24200.0,150.23,150.23,149.25,149.61,24200.0
2015-03-13 12:55:00,149.8,150.2,149.6,149.82,7400.0,149.8,150.2,149.6,149.82,7400.0
2015-03-13 13:00:00,149.99,150.41,149.92,150.1,12600.0,149.99,150.41,149.92,150.1,12600.0
2015-03-13 13:05:00,150.1,150.75,149.73,150.64,28400.0,150.1,150.75,149.73,150.64,28400.0
2015-03-13 13:10:00,150.65,151.31,150.5,151.19,35500.0,150.65,151.31,150.5,151.19,35500.0
2015-03-13 13:15:00,151.09,151.45,151.05,151.42,33300.0,151.09,151.45,151.05,151.42,33300.0
2015-03-13 13:20:00,151.32,151.44,151.07,151.16,33400.0,151.32,151.44,151.07,151.16,33400.0
2015-03-13 13:25:00,151.14,151.17,150.66,150.74,15700.0,151.14,151.17,150.66,150.74,15700.0
2015-03-13 13:30:00,150.75,150.96,150.37,150.79,22600.0,150.75,150.96,150.37,150.79,22600.0
2015-03-13 13:35:00,150.81,150.87,150.45,150.46,6400.0,150.81,150.87,150.45,150.46,6400.0
2015-03-13 13:40:00,150.49,150.55,150.08,150.15,9800.0,150.49,150.55,150.08,150.15,9800.0
2015-03-13 13:45:00,150.15,150.56,150.13,150.31,24200.0,150.15,150.56,150.13,150.31,24200.0
2015-03-13 13:50:00,150.28,150.48,150.27,150.37,10800.0,150.28,150.48,150.27,150.37,10800.0
2015-03-13 13:55:00,150.33,150.4,150.26,150.36,16900.0,150.33,150.4,150.26,150.36,16900.0
2015-03-13 14:00:00,150.34,150.35,149.83,149.94,23000.0,150.34,150.35,149.83,149.94,23000.0
2015-03-13 14:05:00,149.92,150.01,149.57,149.72,16700.0,149.92,150.01,149.57,149.72,16700.0
2015-03-13 14:10:00,149.74,149.98,149.55,149.98,9700.0,149.74,149.98,149.55,149.98,9700.0
2015-03-13 14:15:00,149.92,150.05,149.91,150.03,19000.0,149.92,150.05,149.91,150.03,19000.0
2015-03-13 14:20:00,150.03,150.3,150.03,150.29,24300.0,150.03,150.3,150.03,150.29,24300.0
2015-03-13 14:25:00,150.25,150.32,150.21,150.24,37200.0,150.25,150.32,150.21,150.24,37200.0
2015-03-13 14:30:00,150.27,150.31,150.14,150.15,13700.0,150.27,150.31,150.14,150.15,13700.0
2015-03-13 14:35:00,150.15,150.15,149.68,149.69,26500.0,150.15,150.15,149.68,149.69,26500.0
2015-03-13 14:40:00,149.69,149.74,149.31,149.31,19300.0,149.69,149.74,149.31,149.31,19300.0
2015-03-13 14:45:00,149.41,149.87,149.36,149.86,20500.0,149.41,149.87,149.36,149.86,20500.0
2015-03-13 14:50:00,149.86,150.09,149.75,149.81,19300.0,149.86,150.09,149.75,149.81,19300.0
2015-03-13 14:55:00,149.77,150.02,149.65,149.99,17800.0,149.77,150.02,149.65,149.99,17800.0
2015-03-13 15:00:00,150.01,150.1,149.89,150.05,27400.0,150.01,150.1,149.89,150.05,27400.0
2015-03-13 15:05:00,149.99,150.07,149.77,149.77,8500.0,149.99,150.07,149.77,149.77,8500.0
2015-03-13 15:10:00,149.85,149.85,149.1,149.1,44200.0,149.85,149.85,149.1,149.1,44200.0
2015-03-13 15:15:00,149.1,149.63,149.0,149.37,18200.0,149.1,149.63,149.0,149.37,18200.0
2015-03-13 15:20:00,149.36,149.36,148.86,148.88,27800.0,149.36,149.36,148.86,148.88,27800.0
2015-03-13 15:25:00,148.9,149.58,148.9,149.49,26800.0,148.9,149.58,148.9,149.49,26800.0
2015-03-13 15:30:00,149.45,150.34,149.43,150.24,50100.0,149.45,150.34,149.43,150.24,50100.0
2015-03-13 15:35:00,150.29,150.34,150.09,150.32,30900.0,150.29,150.34,150.09,150.32,30900.0
2015-03-13 15:40:00,150.31,150.33,149.87,150.0,32600.0,150.31,150.33,149.87,150.0,32600.0
2015-03-13 15:45:00,150.04,150.19,150.0,150.07,35600.0,150.04,150.19,150.0,150.07,35600.0
2015-03-13 15:50:00,150.08,150.31,150.08,150.26,53500.0,150.08,150.31,150.08,150.26,53500.0
2015-03-13 15:55:00,150.27,150.29,149.92,150.1,80700.0,150.27,150.29,149.92,150.1,80700.0
2015-03-16 09:30:00,150.0,150.93,149.75,150.71,32400.0,150.0,150.93,149.75,150.71,32400.0
2015-03-16 09:35:00,150.87,151.0,149.76,149.81,32200.0,150.87,151.0,149.76,149.81,32200.0
2015-03-16 09:40:00,149.96,150.38,149.77,149.83,24200.0,149.96,150.38,149.77,149.83,24200.0
2015-03-16 09:45:00,149.84,149.87,148.44,148.73,57400.0,149.84,149.87,148.44,148.73,57400.0
2015-03-16 09:50:00,148.88,149.5,148.88,149.19,13700.0,148.88,149.5,148.88,149.19,13700.0
2015-03-16 09:55:00,149.27,149.77,149.27,149.48,11800.0,149.27,149.77,149.27,149.48,11800.0
2015-03-16 10:00:00,149.38,149.76,149.26,149.56,11600.0,149.38,149.76,149.26,149.56,11600.0
2015-03-16 10:05:00,149.6,150.14,149.53,150.0,20200.0,149.6,150.14,149.53,150.0,20200.0
2015-03-16 10:10:00,150.02,150.47,150.01,150.29,17800.0,150.02,150.47,150.01,150.29,17800.0
2015-03-16 10:15:00,150.29,150.5,150.22,150.44,16600.0,150.29,150.5,150.22,150.44,16600.0
2015-03-16 10:20:00,150.44,150.44,150.11,150.22,14200.0,150.44,150.44,150.11,150.22,14200.0
2015-03-16 10:25:00,150.31,150.38,150.0,150.34,15700.0,150.31,150.38,150.0,150.34,15700.0
2015-03-16 10:30:00,150.37,150.49,150.35,150.39,17400.0,150.37,150.49,150.35,150.39,17400.0
2015-03-16 10:35:00,150.38,150.4,150.15,150.15,13500.0,150.38,150.4,150.15,150.15,13500.0
2015-03-16 10:40:00,150.16,150.35,150.16,150.21,6700.0,150.16,150.35,150.16,150.21,6700.0
2015-03-16 10:45:00,150.25,150.34,150.09,150.21,9900.0,150.25,150.34,150.09,150.21,9900.0
2015-03-16 10:50:00,150.2,150.21,150.07,150.12,9700.0,150.2,150.21,150.07,150.12,9700.0
2015-03-16 10:55:00,150.17,150.24,150.11,150.18,8800.0,150.17,150.24,150.11,150.18,8800.0
2015-03-16 11:00:00,150.21,150.4,150.14,150.3,7900.0,150.21,150.4,150.14,150.3,7900.0
2015-03-16 11:05:00,150.33,150.38,150.19,150.26,5500.0,150.33,150.38,150.19,150.26,5500.0
2015-03-16 11:10:00,150.29,150.29,149.97,149.97,19400.0,150.29,150.29,149.97,149.97,19400.0
2015-03-16 11:15:00,149.95,150.14,149.7,150.06,14000.0,149.95,150.14,149.7,150.06,14000.0
2015-03-16 11:20:00,150.11,150.31,150.08,150.17,14700.0,150.11,150.31,150.08,150.17,14700.0
2015-03-16 11:25:00,150.17,150.4,150.13,150.28,16000.0,150.17,150.4,150.13,150.28,16000.0
2015-03-16 11:30:00,150.27,150.41,150.25,150.41,11600.0,150.27,150.41,150.25,150.41,11600.0
2015-03-16 11:35:00,150.4,150.4,150.11,150.12,8800.0,150.4,150.4,150.11,150.12,8800.0
2015-03-16 11:40:00,150.08,150.17,149.72,149.92,14600.0,150.08,150.17,149.72,149.92,14600.0
2015-03-16 11:45:00,149.94,150.05,149.9,150.05,4200.0,149.94,150.05,149.9,150.05,4200.0
2015-03-16 11:50:00,150.01,150.16,149.95,150.03,8200.0,150.01,150.16,149.95,150.03,8200.0
2015-03-16 11:55:00,150.05,150.12,149.84,149.87,16200.0,150.05,150.12,149.84,149.87,16200.0
2015-03-16 12:00:00,149.91,150.0,149.71,149.86,20100.0,149.91,150.0,149.71,149.86,20100.0
2015-03-16 12:05:00,149.86,149.95,149.8,149.81,17900.0,149.86,149.95,149.8,149.81,17900.0
2015-03-16 12:10:00,149.9,149.92,149.68,149.73,4100.0,149.9,149.92,149.68,149.73,4100.0
2015-03-16 12:15:00,149.72,149.82,149.62,149.62,9100.0,149.72,149.82,149.62,149.62,9100.0
2015-03-16 12:20:00,149.64,149.87,149.62,149.87,9600.0,149.64,149.87,149.62,149.87,9600.0
2015-03-16 12:25:00,149.93,150.2,149.82,150.19,13000.0,149.93,150.2,149.82,150.19,13000.0
2015-03-16 12:30:00,150.18,150.3,150.1,150.19,7000.0,150.18,150.3,150.1,150.19,7000.0
2015-03-16 12:35:00,150.19,150.28,150.11,150.17,3100.0,150.19,150.28,150.11,150.17,3100.0
2015-03-16 12:40:00,150.2,150.26,150.1,150.1,6800.0,150.2,150.26,150.1,150.1,6800.0
2015-03-16 12:45:00,150.18,150.24,150.11,150.15,5100.0,150.18,150.24,150.11,150.15,5100.0
2015-03-16 12:50:00,150.17,150.48,150.12,150.48,24400.0,150.17,150.48,150.12,150.48,24400.0
2015-03-16 12:55:00,150.46,150.82,150.43,150.73,7800.0,150.46,150.82,150.43,150.73,7800.0
2015-03-16 13:00:00,150.72,150.78,150.41,150.41,6200.0,150.72,150.78,150.41,150.41,6200.0
2015-03-16 13:05:00,150.46,150.72,150.41,150.72,2900.0,150.46,150.72,150.41,150.72,2900.0
2015-03-16 13:10:00,150.72,150.76,150.45,150.45,22600.0,150.72,150.76,150.45,150.45,22600.0
2015-03-16 13:15:00,150.42,150.42,150.06,150.21,20200.0,150.42,150.42,150.06,150.21,20200.0
2015-03-16 13:20:00,150.23,150.38,150.17,150.17,5900.0,150.23,150.38,150.17,150.17,5900.0
2015-03-16 13:25:00,150.23,150.25,150.06,150.25,5700.0,150.23,150.25,150.06,150.25,5700.0
2015-03-16 13:30:00,150.25,150.26,150.17,150.25,8500.0,150.25,150.26,150.17,150.25,8500.0
2015-03-16 13:35:00,150.23,150.43,150.23,150.36,8300.0,150.23,150.43,150.23,150.36,8300.0
2015-03-16 13:40:00,150.31,150.46,150.19,150.25,6700.0,150.31,150.46,150.19,150.25,6700.0
2015-03-16 13:45:00,150.21,150.4,150.21,150.29,6000.0,150.21,150.4,150.21,150.29,6000.0
2015-03-16 13:50:00,150.25,150.33,150.22,150.22,6700.0,150.25,150.33,150.22,150.22,6700.0
2015-03-16 13:55:00,150.18,150.31,150.16,150.3,7100.0,150.18,150.31,150.16,150.3,7100.0
2015-03-16 14:00:00,150.35,150.44,150.17,150.25,9300.0,150.35,150.44,150.17,150.25,9300.0
2015-03-16 14:05:00,150.25,150.46,150.25,150.44,7600.0,150.25,150.46,150.25,150.44,7600.0
2015-03-16 14:10:00,150.38,150.38,150.23,150.37,6500.0,150.38,150.38,150.23,150.37,6500.0
2015-03-16 14:15:00,150.38,150.38,150.24,150.35,6800.0,150.38,150.38,150.24,150.35,6800.0
2015-03-16 14:20:00,150.37,150.46,150.28,150.31,14900.0,150.37,150.46,150.28,150.31,14900.0
2015-03-16 14:25:00,150.4,150.41,150.26,150.34,5700.0,150.4,150.41,150.26,150.34,5700.0
2015-03-16 14:30:00,150.37,150.42,150.21,150.33,6800.0,150.37,150.42,150.21,150.33,6800.0
2015-03-16 14:35:00,150.36,150.42,150.21,150.33,9300.0,150.36,150.42,150.21,150.33,9300.0
2015-03-16 14:40:00,150.41,150.41,150.3,150.4,5400.0,150.41,150.41,150.3,150.4,5400.0
2015-03-16 14:45:00,150.41,150.41,150.27,150.34,7100.0,150.41,150.41,150.27,150.34,7100.0
2015-03-16 14:50:00,150.39,150.48,150.33,150.47,10200.0,150.39,150.48,150.33,150.47,10200.0
2015-03-16 14:55:00,150.44,150.62,150.43,150.52,8000.0,150.44,150.62,150.43,150.52,8000.0
2015-03-16 15:00:00,150.58,150.62,150.33,150.33,14500.0,150.58,150.62,150.33,150.33,14500.0
2015-03-16 15:05:00,150.36,150.4,150.27,150.39,7000.0,150.36,150.4,150.27,150.39,7000.0
2015-03-16 15:10:00,150.39,150.41,150.36,150.38,10800.0,150.39,150.41,150.36,150.38,10800.0
2015-03-16 15:15:00,150.4,150.42,150.3,150.42,10300.0,150.4,150.42,150.3,150.42,10300.0
2015-03-16 15:20:00,150.39,150.41,150.31,150.31,12000.0,150.39,150.41,150.31,150.31,12000.0
2015-03-16 15:25:00,150.32,150.34,150.26,150.33,10200.0,150.32,150.34,150.26,150.33,10200.0
2015-03-16 15:30:00,150.34,150.35,150.27,150.31,8400.0,150.34,150.35,150.27,150.31,8400.0
2015-03-16 15:35:00,150.32,150.39,150.1,150.14,18800.0,150.32,150.39,150.1,150.14,18800.0
2015-03-16 15:40:00,150.15,150.21,150.05,150.19,23600.0,150.15,150.21,150.05,150.19,23600.0
2015-03-16 15:45:00,150.22,150.24,150.15,150.15,15800.0,150.22,150.24,150.15,150.15,15800.0
2015-03-16 15:50:00,150.19,150.24,150.03,150.04,25600.0,150.19,150.24,150.03,150.04,25600.0
2015-03-16 15:55:00,150.05,150.17,150.03,150.17,29800.0,150.05,150.17,150.03,150.17,29800.0
2015-03-17 09:30:00,149.38,150.22,148.78,150.22,26100.0,149.38,150.22,148.78,150.22,26100.0
2015-03-17 09:35:00,150.16,150.45,149.99,150.13,9600.0,150.16,150.45,149.99,150.13,9600.0
2015-03-17 09:40:00,150.01,150.45,149.99,150.28,7200.0,150.01,150.45,149.99,150.28,7200.0
2015-03-17 09:45:00,150.43,150.75,150.2,150.63,23600.0,150.43,150.75,150.2,150.63,23600.0
2015-03-17 09:50:00,150.6,150.82,150.52,150.73,6100.0,150.6,150.82,150.52,150.73,6100.0
2015-03-17 09:55:00,150.65,150.78,150.54,150.66,9800.0,150.65,150.78,150.54,150.66,9800.0
2015-03-17 10:00:00,150.64,150.86,150.6,150.75,14200.0,150.64,150.86,150.6,150.75,14200.0
2015-03-17 10:05:00,150.71,150.94,150.71,150.75,5200.0,150.71,150.94,150.71,150.75,5200.0
2015-03-17 10:10:00,150.75,151.42,150.75,151.3,29500.0,150.75,151.42,150.75,151.3,29500.0
2015-03-17 10:15:00,151.42,151.54,151.27,151.42,13200.0,151.42,151.54,151.27,151.42,13200.0
2015-03-17 10:20:00,151.34,151.52,151.25,151.34,12200.0,151.34,151.52,151.25,151.34,12200.0
2015-03-17 10:25:00,151.39,151.44,151.17,151.17,5900.0,151.39,151.44,151.17,151.17,5900.0
2015-03-17 10:30:00,151.28,151.46,151.11,151.28,6000.0,151.28,151.46,151.11,151.28,6000.0
2015-03-17 10:35:00,151.27,151.84,151.16,151.73,12600.0,151.27,151.84,151.16,151.73,12600.0
2015-03-17 10:40:00,151.82,151.94,151.7,151.88,10500.0,151.82,151.94,151.7,151.88,10500.0
2015-03-17 10:45:00,151.88,151.89,151.63,151.88,11300.0,151.88,151.89,151.63,151.88,11300.0
2015-03-17 10:50:00,151.81,151.82,151.36,151.5,21900.0,151.81,151.82,151.36,151.5,21900.0
2015-03-17 10:55:00,151.45,151.67,151.27,151.28,9400.0,151.45,151.67,151.27,151.28,9400.0
2015-03-17 11:00:00,151.28,151.39,150.72,150.87,12500.0,151.28,151.39,150.72,150.87,12500.0
2015-03-17 11:05:00,150.89,150.97,150.24,150.58,18000.0,150.89,150.97,150.24,150.58,18000.0
2015-03-17 11:10:00,150.61,151.08,150.49,151.08,9400.0,150.61,151.08,150.49,151.08,9400.0
2015-03-17 11:15:00,150.93,150.94,150.46,150.46,15200.0,150.93,150.94,150.46,150.46,15200.0
2015-03-17 11:20:00,150.49,150.58,150.22,150.36,7900.0,150.49,150.58,150.22,150.36,7900.0
2015-03-17 11:25:00,150.51,150.55,150.45,150.47,2400.0,150.51,150.55,150.45,150.47,2400.0
2015-03-17 11:30:00,150.49,150.65,150.47,150.47,4300.0,150.49,150.65,150.47,150.47,4300.0
2015-03-17 11:35:00,150.51,150.51,149.88,149.94,21200.0,150.51,150.51,149.88,149.94,21200.0
2015-03-17 11:40:00,149.99,149.99,149.8,149.84,9100.0,149.99,149.99,149.8,149.84,9100.0
2015-03-17 11:45:00,149.87,150.38,149.86,150.31,7000.0,149.87,150.38,149.86,150.31,7000.0
2015-03-17 11:50:00,150.29,150.59,150.29,150.41,9400.0,150.29,150.59,150.29,150.41,9400.0
2015-03-17 11:55:00,150.42,150.64,150.28,150.53,5500.0,150.42,150.64,150.28,150.53,5500.0
2015-03-17 12:00:00,150.58,150.76,150.53,150.73,4300.0,150.58,150.76,150.53,150.73,4300.0
2015-03-17 12:05:00,150.67,150.75,150.47,150.47,4100.0,150.67,150.75,150.47,150.47,4100.0
2015-03-17 12:10:00,150.46,150.58,150.4,150.48,11900.0,150.46,150.58,150.4,150.48,11900.0
2015-03-17 12:15:00,150.57,150.65,150.42,150.48,6700.0,150.57,150.65,150.42,150.48,6700.0
2015-03-17 12:20:00,150.5,150.53,150.45,150.5,5200.0,150.5,150.53,150.45,150.5,5200.0
2015-03-17 12:25:00,150.48,150.8,150.47,150.7,10100.0,150.48,150.8,150.47,150.7,10100.0
2015-03-17 12:30:00,150.75,151.0,150.74,150.89,2600.0,150.75,151.0,150.74,150.89,2600.0
2015-03-17 12:35:00,150.95,150.95,150.77,150.77,3200.0,150.95,150.95,150.77,150.77,3200.0
2015-03-17 12:40:00,150.77,150.82,150.56,150.66,12900.0,150.77,150.82,150.56,150.66,12900.0
2015-03-17 12:45:00,150.64,151.0,150.64,151.0,16400.0,150.64,151.0,150.64,151.0,16400.0
2015-03-17 12:50:00,150.96,151.0,150.61,150.71,10700.0,150.96,151.0,150.61,150.71,10700.0
2015-03-17 12:55:00,150.66,150.82,150.64,150.7,2500.0,150.66,150.82,150.64,150.7,2500.0
2015-03-17 13:00:00,150.84,150.88,150.7,150.7,2800.0,150.84,150.88,150.7,150.7,2800.0
2015-03-17 13:05:00,150.79,150.79,150.63,150.63,5400.0,150.79,150.79,150.63,150.63,5400.0
2015-03-17 13:10:00,150.65,150.82,150.64,150.82,1300.0,150.65,150.82,150.64,150.82,1300.0
2015-03-17 13:15:00,150.83,150.85,150.69,150.85,7900.0,150.83,150.85,150.69,150.85,7900.0
2015-03-17 13:20:00,150.76,150.85,150.75,150.78,2000.0,150.76,150.85,150.75,150.78,2000.0
2015-03-17 13:25:00,150.81,150.85,150.72,150.72,4000.0,150.81,150.85,150.72,150.72,4000.0
2015-03-17 13:30:00,150.85,150.86,150.71,150.72,13700.0,150.85,150.86,150.71,150.72,13700.0
2015-03-17 13:35:00,150.74,150.85,150.7,150.7,3000.0,150.74,150.85,150.7,150.7,3000.0
2015-03-17 13:40:00,150.64,150.7,150.64,150.65,1100.0,150.64,150.7,150.64,150.65,1100.0
2015-03-17 13:45:00,150.7,150.79,150.7,150.76,2800.0,150.7,150.79,150.7,150.76,2800.0
2015-03-17 13:50:00,150.76,150.78,150.66,150.66,1800.0,150.76,150.78,150.66,150.66,1800.0
2015-03-17 13:55:00,150.62,150.62,150.42,150.5,10000.0,150.62,150.62,150.42,150.5,10000.0
2015-03-17 14:00:00,150.66,150.88,150.57,150.87,8500.0,150.66,150.88,150.57,150.87,8500.0
2015-03-17 14:05:00,150.88,150.88,150.71,150.8,6500.0,150.88,150.88,150.71,150.8,6500.0
2015-03-17 14:10:00,150.75,150.8,150.61,150.71,12600.0,150.75,150.8,150.61,150.71,12600.0
2015-03-17 14:15:00,150.77,150.77,150.39,150.62,29800.0,150.77,150.77,150.39,150.62,29800.0
2015-03-17 14:20:00,150.6,150.86,150.58,150.84,9500.0,150.6,150.86,150.58,150.84,9500.0
2015-03-17 14:25:00,150.84,150.85,150.72,150.72,10300.0,150.84,150.85,150.72,150.72,10300.0
2015-03-17 14:30:00,150.77,150.84,150.69,150.7,10000.0,150.77,150.84,150.69,150.7,10000.0
2015-03-17 14:35:00,150.68,150.79,150.59,150.75,5900.0,150.68,150.79,150.59,150.75,5900.0
2015-03-17 14:40:00,150.75,150.83,150.66,150.74,6400.0,150.75,150.83,150.66,150.74,6400.0
2015-03-17 14:45:00,150.73,150.76,150.6,150.63,4200.0,150.73,150.76,150.6,150.63,4200.0
2015-03-17 14:50:00,150.68,150.7,150.52,150.6,3200.0,150.68,150.7,150.52,150.6,3200.0
2015-03-17 14:55:00,150.53,150.58,150.46,150.51,5600.0,150.53,150.58,150.46,150.51,5600.0
2015-03-17 15:00:00,150.55,150.68,150.55,150.59,6600.0,150.55,150.68,150.55,150.59,6600.0
2015-03-17 15:05:00,150.6,150.62,150.5,150.55,4100.0,150.6,150.62,150.5,150.55,4100.0
2015-03-17 15:10:00,150.53,150.56,150.46,150.46,5000.0,150.53,150.56,150.46,150.46,5000.0
2015-03-17 15:15:00,150.47,150.63,150.46,150.58,16100.0,150.47,150.63,150.46,150.58,16100.0
2015-03-17 15:20:00,150.58,150.64,150.56,150.59,7600.0,150.58,150.64,150.56,150.59,7600.0
2015-03-17 15:25:00,150.59,150.64,150.53,150.62,9300.0,150.59,150.64,150.53,150.62,9300.0
2015-03-17 15:30:00,150.64,150.66,150.59,150.66,11600.0,150.64,150.66,150.59,150.66,11600.0
2015-03-17 15:35:00,150.66,150.75,150.62,150.75,9400.0,150.66,150.75,150.62,150.75,9400.0
2015-03-17 15:40:00,150.77,150.77,150.5,150.52,9100.0,150.77,150.77,150.5,150.52,9100.0
2015-03-17 15:45:00,150.52,150.57,150.45,150.55,14800.0,150.52,150.57,150.45,150.55,14800.0
2015-03-17 15:50:00,150.56,150.64,150.4,150.4,10800.0,150.56,150.64,150.4,150.4,10800.0
2015-03-17 15:55:00,150.42,150.49,150.28,150.45,17700.0,150.42,150.49,150.28,150.45,17700.0
2015-03-18 09:30:00,150.73,150.78,150.18,150.18,10700.0,150.73,150.78,150.18,150.18,10700.0
2015-03-18 09:35:00,150.32,150.32,149.52,149.67,5000.0,150.32,150.32,149.52,149.67,5000.0
2015-03-18 09:40:00,149.85,150.18,149.66,150.18,1800.0,149.85,150.18,149.66,150.18,1800.0
2015-03-18 09:45:00,150.04,150.1,149.81,150.1,5600.0,150.04,150.1,149.81,150.1,5600.0
2015-03-18 09:50:00,150.0,150.16,149.92,150.16,1400.0,150.0,150.16,149.92,150.16,1400.0
2015-03-18 09:55:00,150.15,150.22,149.92,150.22,5100.0,150.15,150.22,149.92,150.22,5100.0
2015-03-18 10:00:00,150.21,150.22,149.89,150.04,15600.0,150.21,150.22,149.89,150.04,15600.0
2015-03-18 10:05:00,150.2,150.27,149.78,150.05,22000.0,150.2,150.27,149.78,150.05,22000.0
2015-03-18 10:10:00,150.06,150.1,149.38,149.51,13200.0,150.06,150.1,149.38,149.51,13200.0
2015-03-18 10:15:00,149.55,149.95,149.45,149.83,14200.0,149.55,149.95,149.45,149.83,14200.0
2015-03-18 10:20:00,149.76,149.91,149.76,149.91,2000.0,149.76,149.91,149.76,149.91,2000.0
2015-03-18 10:25:00,149.78,150.01,149.7,149.82,3600.0,149.78,150.01,149.7,149.82,3600.0
2015-03-18 10:30:00,149.75,149.87,149.56,149.65,6700.0,149.75,149.87,149.56,149.65,6700.0
2015-03-18 10:35:00,149.82,149.85,149.58,149.84,2000.0,149.82,149.85,149.58,149.84,2000.0
2015-03-18 10:40:00,149.59,149.83,149.59,149.83,2300.0,149.59,149.83,149.59,149.83,2300.0
2015-03-18 10:45:00,149.89,150.04,149.77,149.82,6700.0,149.89,150.04,149.77,149.82,6700.0
2015-03-18 10:50:00,149.78,149.97,149.67,149.91,6700.0,149.78,149.97,149.67,149.91,6700.0
2015-03-18 10:55:00,149.98,150.05,149.83,150.0,7900.0,149.98,150.05,149.83,150.0,7900.0
2015-03-18 11:00:00,150.0,150.03,149.88,149.89,6900.0,150.0,150.03,149.88,149.89,6900.0
2015-03-18 11:05:00,149.89,149.89,149.33,149.34,19600.0,149.89,149.89,149.33,149.34,19600.0
2015-03-18 11:10:00,149.41,149.71,149.4,149.58,2200.0,149.41,149.71,149.4,149.58,2200.0
2015-03-18 11:15:00,149.6,149.75,149.31,149.34,5900.0,149.6,149.75,149.31,149.34,5900.0
2015-03-18 11:20:00,149.41,149.5,149.13,149.3,20000.0,149.41,149.5,149.13,149.3,20000.0
2015-03-18 11:25:00,149.31,149.58,149.31,149.58,2700.0,149.31,149.58,149.31,149.58,2700.0
2015-03-18 11:30:00,149.51,149.82,149.51,149.82,4100.0,149.51,149.82,149.51,149.82,4100.0
2015-03-18 11:35:00,149.83,149.83,149.6,149.6,3700.0,149.83,149.83,149.6,149.6,3700.0
2015-03-18 11:40:00,149.6,149.75,149.5,149.75,2400.0,149.6,149.75,149.5,149.75,2400.0
2015-03-18 11:45:00,149.56,149.65,149.3,149.36,6700.0,149.56,149.65,149.3,149.36,6700.0
2015-03-18 11:50:00,149.43,149.71,149.31,149.63,5600.0,149.43,149.71,149.31,149.63,5600.0
2015-03-18 11:55:00,149.56,149.73,149.53,149.6,11400.0,149.56,149.73,149.53,149.6,11400.0
2015-03-18 12:00:00,149.59,149.71,149.42,149.47,8100.0,149.59,149.71,149.42,149.47,8100.0
2015-03-18 12:05:00,149.42,149.53,149.18,149.28,18900.0,149.42,149.53,149.18,149.28,18900.0
2015-03-18 12:10:00,149.34,149.52,149.25,149.51,25800.0,149.34,149.52,149.25,149.51,25800.0
2015-03-18 12:15:00,149.44,149.54,149.44,149.52,3500.0,149.44,149.54,149.44,149.52,3500.0
2015-03-18 12:20:00,149.47,149.55,149.46,149.55,2300.0,149.47,149.55,149.46,149.55,2300.0
2015-03-18 12:25:00,149.54,149.83,149.49,149.71,8700.0,149.54,149.83,149.49,149.71,8700.0
2015-03-18 12:30:00,149.74,149.9,149.67,149.88,4600.0,149.74,149.9,149.67,149.88,4600.0
2015-03-18 12:35:00,149.88,150.05,149.88,150.02,9200.0,149.88,150.05,149.88,150.02,9200.0
2015-03-18 12:40:00,150.03,150.04,149.94,150.0,9900.0,150.03,150.04,149.94,150.0,9900.0
2015-03-18 12:45:00,150.01,150.04,149.95,149.98,2400.0,150.01,150.04,149.95,149.98,2400.0
2015-03-18 12:50:00,150.03,150.04,149.98,150.0,10000.0,150.03,150.04,149.98,150.0,10000.0
2015-03-18 12:55:00,150.0,150.04,149.98,150.0,8100.0,150.0,150.04,149.98,150.0,8100.0
2015-03-18 13:00:00,150.0,150.06,150.0,150.01,3500.0,150.0,150.06,150.0,150.01,3500.0
2015-03-18 13:05:00,150.01,150.01,149.8,149.92,7200.0,150.01,150.01,149.8,149.92,7200.0
2015-03-18 13:10:00,149.92,149.96,149.88,149.9,4500.0,149.92,149.96,149.88,149.9,4500.0
2015-03-18 13:15:00,149.9,149.9,149.9,149.9,200.0,149.9,149.9,149.9,149.9,200.0
2015-03-18 13:20:00,149.91,150.06,149.91,150.0,13000.0,149.91,150.06,149.91,150.0,13000.0
2015-03-18 13:25:00,150.0,150.04,150.0,150.0,3700.0,150.0,150.04,150.0,150.0,3700.0
2015-03-18 13:30:00,150.01,150.14,150.01,150.02,1600.0,150.01,150.14,150.01,150.02,1600.0
2015-03-18 13:35:00,150.08,150.34,150.08,150.27,23000.0,150.08,150.34,150.08,150.27,23000.0
2015-03-18 13:40:00,150.27,150.53,150.25,150.53,8800.0,150.27,150.53,150.25,150.53,8800.0
2015-03-18 13:45:00,150.51,150.6,150.11,150.15,15000.0,150.51,150.6,150.11,150.15,15000.0
2015-03-18 13:50:00,150.18,150.71,150.18,150.65,17300.0,150.18,150.71,150.18,150.65,17300.0
2015-03-18 13:55:00,150.65,151.45,150.63,150.86,28900.0,150.65,151.45,150.63,150.86,28900.0
2015-03-18 14:00:00,151.01,151.38,150.68,150.81,7200.0,151.01,151.38,150.68,150.81,7200.0
2015-03-18 14:05:00,150.52,151.29,150.52,151.03,9600.0,150.52,151.29,150.52,151.03,9600.0
2015-03-18 14:10:00,151.12,151.56,151.0,151.27,15500.0,151.12,151.56,151.0,151.27,15500.0
2015-03-18 14:15:00,151.28,151.59,151.25,151.33,7500.0,151.28,151.59,151.25,151.33,7500.0
2015-03-18 14:20:00,151.26,151.35,151.01,151.02,2000.0,151.26,151.35,151.01,151.02,2000.0
2015-03-18 14:25:00,151.01,151.08,150.88,151.02,5600.0,151.01,151.08,150.88,151.02,5600.0
2015-03-18 14:30:00,150.88,151.2,150.88,150.92,4200.0,150.88,151.2,150.88,150.92,4200.0
2015-03-18 14:35:00,150.97,151.17,150.96,151.07,3600.0,150.97,151.17,150.96,151.07,3600.0
2015-03-18 14:40:00,151.14,151.2,151.04,151.2,3200.0,151.14,151.2,151.04,151.2,3200.0
2015-03-18 14:45:00,151.13,151.16,151.0,151.06,2300.0,151.13,151.16,151.0,151.06,2300.0
2015-03-18 14:50:00,151.04,151.14,151.04,151.14,5400.0,151.04,151.14,151.04,151.14,5400.0
2015-03-18 14:55:00,151.18,151.2,151.01,151.1,4300.0,151.18,151.2,151.01,151.1,4300.0
2015-03-18 15:00:00,151.11,151.12,150.94,151.09,4100.0,151.11,151.12,150.94,151.09,4100.0
2015-03-18 15:05:00,151.05,151.11,150.96,151.11,2900.0,151.05,151.11,150.96,151.11,2900.0
2015-03-18 15:10:00,151.09,151.15,151.01,151.11,3400.0,151.09,151.15,151.01,151.11,3400.0
2015-03-18 15:15:00,151.08,151.21,151.0,151.0,8900.0,151.08,151.21,151.0,151.0,8900.0
2015-03-18 15:20:00,151.04,151.15,151.04,151.14,3800.0,151.04,151.15,151.04,151.14,3800.0
2015-03-18 15:25:00,151.14,151.17,150.91,151.09,10700.0,151.14,151.17,150.91,151.09,10700.0
2015-03-18 15:30:00,151.02,151.2,151.0,151.17,9900.0,151.02,151.2,151.0,151.17,9900.0
2015-03-18 15:35:00,151.18,151.18,150.97,151.08,14600.0,151.18,151.18,150.97,151.08,14600.0
2015-03-18 15:40:00,151.09,151.1,151.04,151.09,12700.0,151.09,151.1,151.04,151.09,12700.0
2015-03-18 15:45:00,151.09,151.1,150.96,151.01,13100.0,151.09,151.1,150.96,151.01,13100.0
2015-03-18 15:50:00,150.99,151.01,150.86,150.95,22400.0,150.99,151.01,150.86,150.95,22400.0
2015-03-18 15:55:00,150.92,151.15,150.91,150.96,27600.0,150.92,151.15,150.91,150.96,27600.0
2015-03-19 09:30:00,151.01,151.98,150.39,150.77,14100.0,151.01,151.98,150.39,150.77,14100.0
2015-03-19 09:35:00,151.07,151.33,150.78,150.99,5300.0,151.07,151.33,150.78,150.99,5300.0
2015-03-19 09:40:00,150.94,151.86,150.9,151.66,11300.0,150.94,151.86,150.9,151.66,11300.0
2015-03-19 09:45:00,151.62,151.85,151.56,151.6,4100.0,151.62,151.85,151.56,151.6,4100.0
2015-03-19 09:50:00,151.64,151.73,151.5,151.68,6300.0,151.64,151.73,151.5,151.68,6300.0
2015-03-19 09:55:00,151.53,151.89,151.52,151.82,8300.0,151.53,151.89,151.52,151.82,8300.0
2015-03-19 10:00:00,151.82,152.14,151.75,152.0,15500.0,151.82,152.14,151.75,152.0,15500.0
2015-03-19 10:05:00,151.99,152.15,151.86,151.93,11600.0,151.99,152.15,151.86,151.93,11600.0
2015-03-19 10:10:00,151.93,152.35,151.92,152.21,18400.0,151.93,152.35,151.92,152.21,18400.0
2015-03-19 10:15:00,152.25,152.43,152.23,152.34,6500.0,152.25,152.43,152.23,152.34,6500.0
2015-03-19 10:20:00,152.34,152.54,152.3,152.5,7100.0,152.34,152.54,152.3,152.5,7100.0
2015-03-19 10:25:00,152.45,152.65,152.31,152.38,13300.0,152.45,152.65,152.31,152.38,13300.0
2015-03-19 10:30:00,152.35,152.38,152.09,152.11,11500.0,152.35,152.38,152.09,152.11,11500.0
2015-03-19 10:35:00,152.12,152.27,152.04,152.12,13500.0,152.12,152.27,152.04,152.12,13500.0
2015-03-19 10:40:00,152.12,152.13,151.85,151.89,4800.0,152.12,152.13,151.85,151.89,4800.0
2015-03-19 10:45:00,151.82,152.0,151.69,151.79,8000.0,151.82,152.0,151.69,151.79,8000.0
2015-03-19 10:50:00,151.9,151.99,151.84,151.94,7200.0,151.9,151.99,151.84,151.94,7200.0
2015-03-19 10:55:00,151.87,151.97,151.79,151.93,3900.0,151.87,151.97,151.79,151.93,3900.0
2015-03-19 11:00:00,151.96,152.1,151.84,151.96,5100.0,151.96,152.1,151.84,151.96,5100.0
2015-03-19 11:05:00,151.96,152.15,151.9,152.0,15900.0,151.96,152.15,151.9,152.0,15900.0
2015-03-19 11:10:00,152.03,152.33,152.03,152.33,9700.0,152.03,152.33,152.03,152.33,9700.0
2015-03-19 11:15:00,152.28,152.54,152.28,152.28,11700.0,152.28,152.54,152.28,152.28,11700.0
2015-03-19 11:20:00,152.27,152.27,152.07,152.12,4400.0,152.27,152.27,152.07,152.12,4400.0
2015-03-19 11:25:00,152.12,152.12,151.87,151.99,11000.0,152.12,152.12,151.87,151.99,11000.0
2015-03-19 11:30:00,151.9,152.07,151.58,151.61,7600.0,151.9,152.07,151.58,151.61,7600.0
2015-03-19 11:35:00,151.61,152.03,151.61,151.91,8200.0,151.61,152.03,151.61,151.91,8200.0
2015-03-19 11:40:00,151.87,151.87,151.67,151.82,2600.0,151.87,151.87,151.67,151.82,2600.0
2015-03-19 11:45:00,151.69,151.97,151.69,151.91,2200.0,151.69,151.97,151.69,151.91,2200.0
2015-03-19 11:50:00,151.86,152.0,151.86,151.99,3700.0,151.86,152.0,151.86,151.99,3700.0
2015-03-19 11:55:00,151.99,152.05,151.94,152.04,2000.0,151.99,152.05,151.94,152.04,2000.0
2015-03-19 12:00:00,151.99,152.05,151.88,152.0,7600.0,151.99,152.05,151.88,152.0,7600.0
2015-03-19 12:05:00,152.1,152.18,152.01,152.02,10900.0,152.1,152.18,152.01,152.02,10900.0
2015-03-19 12:10:00,152.12,152.12,152.01,152.04,1100.0,152.12,152.12,152.01,152.04,1100.0
2015-03-19 12:15:00,152.08,152.18,152.05,152.08,4500.0,152.08,152.18,152.05,152.08,4500.0
2015-03-19 12:20:00,152.05,152.19,151.95,152.14,7400.0,152.05,152.19,151.95,152.14,7400.0
2015-03-19 12:25:00,152.16,152.18,152.06,152.1,1400.0,152.16,152.18,152.06,152.1,1400.0
2015-03-19 12:30:00,152.1,152.11,151.91,152.02,5600.0,152.1,152.11,151.91,152.02,5600.0
2015-03-19 12:35:00,151.98,152.09,151.92,151.98,7200.0,151.98,152.09,151.92,151.98,7200.0
2015-03-19 12:40:00,151.98,152.15,151.97,152.15,1900.0,151.98,152.15,151.97,152.15,1900.0
2015-03-19 12:45:00,152.17,152.17,151.97,151.97,14500.0,152.17,152.17,151.97,151.97,14500.0
2015-03-19 12:50:00,151.97,152.03,151.83,151.86,8500.0,151.97,152.03,151.83,151.86,8500.0
2015-03-19 12:55:00,151.86,151.86,151.83,151.84,400.0,151.86,151.86,151.83,151.84,400.0
2015-03-19 13:00:00,151.84,151.98,151.84,151.93,3800.0,151.84,151.98,151.84,151.93,3800.0
2015-03-19 13:05:00,151.92,151.97,151.85,151.94,10500.0,151.92,151.97,151.85,151.94,10500.0
2015-03-19 13:10:00,151.96,152.0,151.81,151.93,4200.0,151.96,152.0,151.81,151.93,4200.0
2015-03-19 13:15:00,151.95,152.18,151.95,152.17,5800.0,151.95,152.18,151.95,152.17,5800.0
2015-03-19 13:20:00,152.16,152.19,152.06,152.14,5300.0,152.16,152.19,152.06,152.14,5300.0
2015-03-19 13:25:00,152.15,152.19,152.1,152.12,2200.0,152.15,152.19,152.1,152.12,2200.0
2015-03-19 13:30:00,152.14,152.28,152.09,152.26,5900.0,152.14,152.28,152.09,152.26,5900.0
2015-03-19 13:35:00,152.31,152.31,152.21,152.23,2300.0,152.31,152.31,152.21,152.23,2300.0
2015-03-19 13:40:00,152.18,152.22,152.09,152.14,2400.0,152.18,152.22,152.09,152.14,2400.0
2015-03-19 13:45:00,152.08,152.15,152.04,152.15,2600.0,152.08,152.15,152.04,152.15,2600.0
2015-03-19 13:50:00,152.16,152.18,152.05,152.05,2100.0,152.16,152.18,152.05,152.05,2100.0
2015-03-19 13:55:00,152.09,152.18,152.06,152.1,700.0,152.09,152.18,152.06,152.1,700.0
2015-03-19 14:00:00,152.18,152.23,152.09,152.23,1600.0,152.18,152.23,152.09,152.23,1600.0
2015-03-19 14:05:00,152.16,152.31,152.15,152.31,4400.0,152.16,152.31,152.15,152.31,4400.0
2015-03-19 14:10:00,152.31,152.33,152.22,152.22,6100.0,152.31,152.33,152.22,152.22,6100.0
2015-03-19 14:15:00,152.26,152.33,152.15,152.3,2900.0,152.26,152.33,152.15,152.3,2900.0
2015-03-19 14:20:00,152.35,152.35,152.28,152.34,1300.0,152.35,152.35,152.28,152.34,1300.0
2015-03-19 14:25:00,152.37,152.37,152.3,152.35,4800.0,152.37,152.37,152.3,152.35,4800.0
2015-03-19 14:30:00,152.36,152.38,152.24,152.24,2600.0,152.36,152.38,152.24,152.24,2600.0
2015-03-19 14:35:00,152.25,152.31,152.08,152.31,5500.0,152.25,152.31,152.08,152.31,5500.0
2015-03-19 14:40:00,152.3,152.41,152.29,152.38,4800.0,152.3,152.41,152.29,152.38,4800.0
2015-03-19 14:45:00,152.39,152.39,152.27,152.28,2600.0,152.39,152.39,152.27,152.28,2600.0
2015-03-19 14:50:00,152.31,152.39,152.27,152.29,4400.0,152.31,152.39,152.27,152.29,4400.0
2015-03-19 14:55:00,152.29,152.4,152.26,152.4,5500.0,152.29,152.4,152.26,152.4,5500.0
2015-03-19 15:00:00,152.43,152.56,152.37,152.56,7400.0,152.43,152.56,152.37,152.56,7400.0
2015-03-19 15:05:00,152.56,152.56,152.38,152.39,6400.0,152.56,152.56,152.38,152.39,6400.0
2015-03-19 15:10:00,152.42,152.43,152.2,152.32,13800.0,152.42,152.43,152.2,152.32,13800.0
2015-03-19 15:15:00,152.32,152.38,152.28,152.3,10300.0,152.32,152.38,152.28,152.3,10300.0
2015-03-19 15:20:00,152.28,152.39,152.23,152.37,17700.0,152.28,152.39,152.23,152.37,17700.0
2015-03-19 15:25:00,152.38,152.52,152.36,152.45,16000.0,152.38,152.52,152.36,152.45,16000.0
2015-03-19 15:30:00,152.4,152.62,152.4,152.59,10600.0,152.4,152.62,152.4,152.59,10600.0
2015-03-19 15:35:00,152.59,152.67,152.48,152.63,11900.0,152.59,152.67,152.48,152.63,11900.0
2015-03-19 15:40:00,152.6,152.62,152.46,152.47,19600.0,152.6,152.62,152.46,152.47,19600.0
2015-03-19 15:45:00,152.49,152.53,152.38,152.38,15600.0,152.49,152.53,152.38,152.38,15600.0
2015-03-19 15:50:00,152.39,152.39,152.3,152.31,8500.0,152.39,152.39,152.3,152.31,8500.0
2015-03-19 15:55:00,152.31,152.35,152.26,152.26,20300.0,152.31,152.35,152.26,152.26,20300.0
2015-03-20 09:30:00,152.68,152.75,152.2,152.47,12100.0,152.68,152.75,152.2,152.47,12100.0
2015-03-20 09:35:00,152.3,152.3,151.74,152.09,11200.0,152.3,152.3,151.74,152.09,11200.0
2015-03-20 09:40:00,151.96,151.96,151.2,151.2,9200.0,151.96,151.96,151.2,151.2,9200.0
2015-03-20 09:45:00,151.23,151.53,151.1,151.5,4900.0,151.23,151.53,151.1,151.5,4900.0
2015-03-20 09:50:00,151.49,151.65,151.33,151.64,2600.0,151.49,151.65,151.33,151.64,2600.0
2015-03-20 09:55:00,151.64,151.8,151.33,151.36,5200.0,151.64,151.8,151.33,151.36,5200.0
2015-03-20 10:00:00,151.67,151.68,151.34,151.68,1800.0,151.67,151.68,151.34,151.68,1800.0
2015-03-20 10:05:00,151.65,151.89,151.53,151.76,10000.0,151.65,151.89,151.53,151.76,10000.0
2015-03-20 10:10:00,151.8,151.96,151.8,151.87,3300.0,151.8,151.96,151.8,151.87,3300.0
2015-03-20 10:15:00,151.88,151.88,151.7,151.8,3200.0,151.88,151.88,151.7,151.8,3200.0
2015-03-20 10:20:00,151.86,151.91,151.53,151.6,5900.0,151.86,151.91,151.53,151.6,5900.0
2015-03-20 10:25:00,151.65,151.83,151.51,151.83,9500.0,151.65,151.83,151.51,151.83,9500.0
2015-03-20 10:30:00,151.8,152.08,151.8,151.98,8000.0,151.8,152.08,151.8,151.98,8000.0
2015-03-20 10:35:00,152.02,152.34,151.97,152.2,7900.0,152.02,152.34,151.97,152.2,7900.0
2015-03-20 10:40:00,152.21,152.29,152.04,152.18,6500.0,152.21,152.29,152.04,152.18,6500.0
2015-03-20 10:45:00,152.19,152.25,152.04,152.2,8000.0,152.19,152.25,152.04,152.2,8000.0
2015-03-20 10:50:00,152.11,152.23,152.06,152.21,3600.0,152.11,152.23,152.06,152.21,3600.0
2015-03-20 10:55:00,152.22,152.23,152.14,152.19,3500.0,152.22,152.23,152.14,152.19,3500.0
2015-03-20 11:00:00,152.18,152.33,152.15,152.25,8400.0,152.18,152.33,152.15,152.25,8400.0
2015-03-20 11:05:00,152.32,152.32,152.09,152.16,5000.0,152.32,152.32,152.09,152.16,5000.0
2015-03-20 11:10:00,152.1,152.28,152.06,152.28,6400.0,152.1,152.28,152.06,152.28,6400.0
2015-03-20 11:15:00,152.29,152.4,152.17,152.4,5400.0,152.29,152.4,152.17,152.4,5400.0
2015-03-20 11:20:00,152.4,152.5,152.25,152.25,3500.0,152.4,152.5,152.25,152.25,3500.0
2015-03-20 11:25:00,152.17,152.34,152.17,152.33,2000.0,152.17,152.34,152.17,152.33,2000.0
2015-03-20 11:30:00,152.33,152.33,152.2,152.22,2800.0,152.33,152.33,152.2,152.22,2800.0
2015-03-20 11:35:00,152.27,152.42,152.17,152.25,1600.0,152.27,152.42,152.17,152.25,1600.0
2015-03-20 11:40:00,152.26,152.33,152.2,152.21,3400.0,152.26,152.33,152.2,152.21,3400.0
2015-03-20 11:45:00,152.13,152.24,152.01,152.01,1600.0,152.13,152.24,152.01,152.01,1600.0
2015-03-20 11:50:00,152.01,152.08,151.92,151.95,2500.0,152.01,152.08,151.92,151.95,2500.0
2015-03-20 11:55:00,151.85,151.96,151.85,151.87,3500.0,151.85,151.96,151.85,151.87,3500.0
2015-03-20 12:00:00,151.92,151.99,151.85,151.85,1600.0,151.92,151.99,151.85,151.85,1600.0
2015-03-20 12:05:00,151.87,151.87,151.57,151.6,5400.0,151.87,151.87,151.57,151.6,5400.0
2015-03-20 12:10:00,151.58,151.77,151.47,151.7,17600.0,151.58,151.77,151.47,151.7,17600.0
2015-03-20 12:15:00,151.7,151.7,151.6,151.68,1600.0,151.7,151.7,151.6,151.68,1600.0
2015-03-20 12:20:00,151.7,151.77,151.65,151.77,900.0,151.7,151.77,151.65,151.77,900.0
2015-03-20 12:25:00,151.81,151.89,151.74,151.85,11800.0,151.81,151.89,151.74,151.85,11800.0
2015-03-20 12:30:00,151.85,151.98,151.71,151.71,6500.0,151.85,151.98,151.71,151.71,6500.0
2015-03-20 12:35:00,151.72,151.76,151.64,151.75,3100.0,151.72,151.76,151.64,151.75,3100.0
2015-03-20 12:40:00,151.79,151.84,151.72,151.77,2500.0,151.79,151.84,151.72,151.77,2500.0
2015-03-20 12:45:00,151.7,151.74,151.54,151.54,3300.0,151.7,151.74,151.54,151.54,3300.0
2015-03-20 12:50:00,151.57,151.79,151.57,151.73,2100.0,151.57,151.79,151.57,151.73,2100.0
2015-03-20 12:55:00,151.73,151.78,151.67,151.67,1200.0,151.73,151.78,151.67,151.67,1200.0
2015-03-20 13:00:00,151.75,151.84,151.63,151.63,3200.0,151.75,151.84,151.63,151.63,3200.0
2015-03-20 13:05:00,151.68,151.75,151.51,151.57,4400.0,151.68,151.75,151.51,151.57,4400.0
2015-03-20 13:10:00,151.58,151.62,151.53,151.57,2100.0,151.58,151.62,151.53,151.57,2100.0
2015-03-20 13:15:00,151.58,151.61,151.51,151.59,9100.0,151.58,151.61,151.51,151.59,9100.0
2015-03-20 13:20:00,151.62,151.69,151.58,151.63,8800.0,151.62,151.69,151.58,151.63,8800.0
2015-03-20 13:25:00,151.66,151.81,151.66,151.75,2200.0,151.66,151.81,151.66,151.75,2200.0
2015-03-20 13:30:00,151.81,152.03,151.81,152.0,7700.0,151.81,152.03,151.81,152.0,7700.0
2015-03-20 13:35:00,152.03,152.1,152.02,152.02,6500.0,152.03,152.1,152.02,152.02,6500.0
2015-03-20 13:40:00,152.03,152.24,152.03,152.19,11100.0,152.03,152.24,152.03,152.19,11100.0
2015-03-20 13:45:00,152.14,152.22,152.14,152.19,3500.0,152.14,152.22,152.14,152.19,3500.0
2015-03-20 13:50:00,152.16,152.22,152.15,152.17,4000.0,152.16,152.22,152.15,152.17,4000.0
2015-03-20 13:55:00,152.15,152.28,152.14,152.28,6200.0,152.15,152.28,152.14,152.28,6200.0
2015-03-20 14:00:00,152.24,152.37,152.23,152.37,3200.0,152.24,152.37,152.23,152.37,3200.0
2015-03-20 14:05:00,152.37,152.5,152.31,152.5,9900.0,152.37,152.5,152.31,152.5,9900.0
2015-03-20 14:10:00,152.49,152.63,152.44,152.44,6700.0,152.49,152.63,152.44,152.44,6700.0
2015-03-20 14:15:00,152.47,152.53,152.29,152.39,8500.0,152.47,152.53,152.29,152.39,8500.0
2015-03-20 14:20:00,152.33,152.33,152.02,152.1,3800.0,152.33,152.33,152.02,152.1,3800.0
2015-03-20 14:25:00,152.11,152.15,152.03,152.13,4800.0,152.11,152.15,152.03,152.13,4800.0
2015-03-20 14:30:00,152.18,152.28,152.13,152.19,5200.0,152.18,152.28,152.13,152.19,5200.0
2015-03-20 14:35:00,152.19,152.21,152.07,152.13,2300.0,152.19,152.21,152.07,152.13,2300.0
2015-03-20 14:40:00,152.12,152.19,152.01,152.15,4200.0,152.12,152.19,152.01,152.15,4200.0
2015-03-20 14:45:00,152.2,152.2,152.09,152.14,4900.0,152.2,152.2,152.09,152.14,4900.0
2015-03-20 14:50:00,152.15,152.25,152.15,152.25,6200.0,152.15,152.25,152.15,152.25,6200.0
2015-03-20 14:55:00,152.26,152.35,152.21,152.31,5400.0,152.26,152.35,152.21,152.31,5400.0
2015-03-20 15:00:00,152.35,152.39,152.3,152.39,6900.0,152.35,152.39,152.3,152.39,6900.0
2015-03-20 15:05:00,152.33,152.37,152.1,152.15,8800.0,152.33,152.37,152.1,152.15,8800.0
2015-03-20 15:10:00,152.24,152.24,152.1,152.23,3000.0,152.24,152.24,152.1,152.23,3000.0
2015-03-20 15:15:00,152.22,152.22,151.98,151.99,12500.0,152.22,152.22,151.98,151.99,12500.0
2015-03-20 15:20:00,151.99,152.12,151.98,152.12,9200.0,151.99,152.12,151.98,152.12,9200.0
2015-03-20 15:25:00,152.09,152.12,151.98,151.99,12800.0,152.09,152.12,151.98,151.99,12800.0
2015-03-20 15:30:00,152.01,152.04,151.97,151.98,13700.0,152.01,152.04,151.97,151.98,13700.0
2015-03-20 15:35:00,151.96,152.03,151.95,151.95,12900.0,151.96,152.03,151.95,151.95,12900.0
2015-03-20 15:40:00,152.0,152.0,151.8,151.81,7600.0,152.0,152.0,151.8,151.81,7600.0
2015-03-20 15:45:00,151.83,151.85,151.63,151.66,23200.0,151.83,151.85,151.63,151.66,23200.0
2015-03-20 15:50:00,151.75,151.99,151.66,151.84,29000.0,151.75,151.99,151.66,151.84,29000.0
2015-03-20 15:55:00,151.84,152.12,151.71,152.03,82700.0,151.84,152.12,151.71,152.03,82700.0
2015-03-23 09:30:00,153.1,153.36,152.74,152.74,28300.0,153.1,153.36,152.74,152.74,28300.0
2015-03-23 09:35:00,152.94,153.42,152.61,153.42,12700.0,152.94,153.42,152.61,153.42,12700.0
2015-03-23 09:40:00,153.39,153.65,153.02,153.65,14100.0,153.39,153.65,153.02,153.65,14100.0
2015-03-23 09:45:00,153.59,153.7,153.36,153.55,10800.0,153.59,153.7,153.36,153.55,10800.0
2015-03-23 09:50:00,153.47,153.48,153.21,153.21,4700.0,153.47,153.48,153.21,153.21,4700.0
2015-03-23 09:55:00,153.35,153.48,153.15,153.15,9500.0,153.35,153.48,153.15,153.15,9500.0
2015-03-23 10:00:00,153.29,153.42,153.18,153.4,6500.0,153.29,153.42,153.18,153.4,6500.0
2015-03-23 10:05:00,153.39,153.49,153.23,153.32,6200.0,153.39,153.49,153.23,153.32,6200.0
2015-03-23 10:10:00,153.36,153.51,153.34,153.48,6200.0,153.36,153.51,153.34,153.48,6200.0
2015-03-23 10:15:00,153.53,153.7,153.44,153.69,5700.0,153.53,153.7,153.44,153.69,5700.0
2015-03-23 10:20:00,153.66,153.99,153.65,153.87,13200.0,153.66,153.99,153.65,153.87,13200.0
2015-03-23 10:25:00,153.92,153.99,153.65,153.67,7300.0,153.92,153.99,153.65,153.67,7300.0
2015-03-23 10:30:00,153.71,154.0,153.7,153.93,9500.0,153.71,154.0,153.7,153.93,9500.0
2015-03-23 10:35:00,154.0,154.21,153.95,154.21,13300.0,154.0,154.21,153.95,154.21,13300.0
2015-03-23 10:40:00,154.21,154.36,154.15,154.15,8400.0,154.21,154.36,154.15,154.15,8400.0
2015-03-23 10:45:00,154.19,154.25,153.83,153.91,16900.0,154.19,154.25,153.83,153.91,16900.0
2015-03-23 10:50:00,153.9,154.17,153.85,154.17,5900.0,153.9,154.17,153.85,154.17,5900.0
2015-03-23 10:55:00,154.17,154.28,154.1,154.25,7700.0,154.17,154.28,154.1,154.25,7700.0
2015-03-23 11:00:00,154.28,154.45,154.2,154.42,4800.0,154.28,154.45,154.2,154.42,4800.0
2015-03-23 11:05:00,154.4,154.52,154.37,154.48,11600.0,154.4,154.52,154.37,154.48,11600.0
2015-03-23 11:10:00,154.42,154.42,154.12,154.21,4500.0,154.42,154.42,154.12,154.21,4500.0
2015-03-23 11:15:00,154.22,154.25,153.98,154.01,8000.0,154.22,154.25,153.98,154.01,8000.0
2015-03-23 11:20:00,154.0,154.14,153.98,154.0,4800.0,154.0,154.14,153.98,154.0,4800.0
2015-03-23 11:25:00,154.03,154.38,154.03,154.28,5700.0,154.03,154.38,154.03,154.28,5700.0
2015-03-23 11:30:00,154.28,154.45,154.25,154.32,5000.0,154.28,154.45,154.25,154.32,5000.0
2015-03-23 11:35:00,154.31,154.31,154.03,154.07,6100.0,154.31,154.31,154.03,154.07,6100.0
2015-03-23 11:40:00,154.07,154.08,154.03,154.03,8800.0,154.07,154.08,154.03,154.03,8800.0
2015-03-23 11:45:00,154.07,154.15,154.03,154.05,4400.0,154.07,154.15,154.03,154.05,4400.0
2015-03-23 11:50:00,154.07,154.11,154.02,154.11,4300.0,154.07,154.11,154.02,154.11,4300.0
2015-03-23 11:55:00,154.11,154.16,154.06,154.16,2600.0,154.11,154.16,154.06,154.16,2600.0
2015-03-23 12:00:00,154.08,154.18,154.0,154.11,4800.0,154.08,154.18,154.0,154.11,4800.0
2015-03-23 12:05:00,154.1,154.17,154.07,154.13,8500.0,154.1,154.17,154.07,154.13,8500.0
2015-03-23 12:10:00,154.16,154.19,154.02,154.19,5200.0,154.16,154.19,154.02,154.19,5200.0
2015-03-23 12:15:00,154.2,154.28,154.1,154.1,3900.0,154.2,154.28,154.1,154.1,3900.0
2015-03-23 12:20:00,154.17,154.29,154.16,154.29,2200.0,154.17,154.29,154.16,154.29,2200.0
2015-03-23 12:25:00,154.28,154.29,154.08,154.1,3000.0,154.28,154.29,154.08,154.1,3000.0
2015-03-23 12:30:00,154.13,154.19,154.05,154.08,2800.0,154.13,154.19,154.05,154.08,2800.0
2015-03-23 12:35:00,154.04,154.07,153.95,153.99,2800.0,154.04,154.07,153.95,153.99,2800.0
2015-03-23 12:40:00,154.03,154.15,154.03,154.05,1200.0,154.03,154.15,154.03,154.05,1200.0
2015-03-23 12:45:00,154.17,154.17,153.95,153.98,3500.0,154.17,154.17,153.95,153.98,3500.0
2015-03-23 12:50:00,154.0,154.08,153.98,154.01,4200.0,154.0,154.08,153.98,154.01,4200.0
2015-03-23 12:55:00,154.04,154.06,153.98,154.01,5700.0,154.04,154.06,153.98,154.01,5700.0
2015-03-23 13:00:00,153.99,154.01,153.95,153.95,4300.0,153.99,154.01,153.95,153.95,4300.0
2015-03-23 13:05:00,154.0,154.08,153.93,153.98,9900.0,154.0,154.08,153.93,153.98,9900.0
2015-03-23 13:10:00,154.0,154.17,153.98,154.06,4200.0,154.0,154.17,153.98,154.06,4200.0
2015-03-23 13:15:00,154.04,154.16,154.04,154.16,3300.0,154.04,154.16,154.04,154.16,3300.0
2015-03-23 13:20:00,154.15,154.28,154.15,154.24,3100.0,154.15,154.28,154.15,154.24,3100.0
2015-03-23 13:25:00,154.28,154.32,154.12,154.15,3200.0,154.28,154.32,154.12,154.15,3200.0
2015-03-23 13:30:00,154.1,154.22,154.1,154.22,1500.0,154.1,154.22,154.1,154.22,1500.0
2015-03-23 13:35:00,154.22,154.31,154.22,154.31,1600.0,154.22,154.31,154.22,154.31,1600.0
2015-03-23 13:40:00,154.26,154.26,154.01,154.05,3100.0,154.26,154.26,154.01,154.05,3100.0
2015-03-23 13:45:00,154.1,154.14,154.05,154.08,5600.0,154.1,154.14,154.05,154.08,5600.0
2015-03-23 13:50:00,154.09,154.1,153.98,154.1,6200.0,154.09,154.1,153.98,154.1,6200.0
2015-03-23 13:55:00,154.07,154.1,154.02,154.03,6600.0,154.07,154.1,154.02,154.03,6600.0
2015-03-23 14:00:00,154.03,154.06,153.98,154.0,5700.0,154.03,154.06,153.98,154.0,5700.0
2015-03-23 14:05:00,153.99,154.08,153.98,154.08,7300.0,153.99,154.08,153.98,154.08,7300.0
2015-03-23 14:10:00,154.06,154.1,154.02,154.02,1700.0,154.06,154.1,154.02,154.02,1700.0
2015-03-23 14:15:00,154.07,154.11,154.02,154.04,3100.0,154.07,154.11,154.02,154.04,3100.0
2015-03-23 14:20:00,154.07,154.07,153.98,153.98,4400.0,154.07,154.07,153.98,153.98,4400.0
2015-03-23 14:25:00,153.98,154.01,153.89,153.89,3800.0,153.98,154.01,153.89,153.89,3800.0
2015-03-23 14:30:00,153.88,153.89,153.74,153.76,7800.0,153.88,153.89,153.74,153.76,7800.0
2015-03-23 14:35:00,153.76,153.78,153.61,153.78,8800.0,153.76,153.78,153.61,153.78,8800.0
2015-03-23 14:40:00,153.71,153.8,153.71,153.77,5600.0,153.71,153.8,153.71,153.77,5600.0
2015-03-23 14:45:00,153.81,153.84,153.76,153.78,3400.0,153.81,153.84,153.76,153.78,3400.0
2015-03-23 14:50:00,153.78,153.93,153.76,153.83,13300.0,153.78,153.93,153.76,153.83,13300.0
2015-03-23 14:55:00,153.88,154.0,153.83,153.99,3900.0,153.88,154.0,153.83,153.99,3900.0
2015-03-23 15:00:00,153.99,154.05,153.98,154.01,11000.0,153.99,154.05,153.98,154.01,11000.0
2015-03-23 15:05:00,154.07,154.17,154.05,154.15,17100.0,154.07,154.17,154.05,154.15,17100.0
2015-03-23 15:10:00,154.14,154.15,154.1,154.12,6900.0,154.14,154.15,154.1,154.12,6900.0
2015-03-23 15:15:00,154.1,154.13,154.08,154.08,7500.0,154.1,154.13,154.08,154.08,7500.0
2015-03-23 15:20:00,154.08,154.08,153.97,153.97,10600.0,154.08,154.08,153.97,153.97,10600.0
2015-03-23 15:25:00,153.97,153.98,153.78,153.79,5300.0,153.97,153.98,153.78,153.79,5300.0
2015-03-23 15:30:00,153.75,153.77,153.6,153.68,13000.0,153.75,153.77,153.6,153.68,13000.0
2015-03-23 15:35:00,153.68,153.69,153.6,153.62,6800.0,153.68,153.69,153.6,153.62,6800.0
2015-03-23 15:40:00,153.62,153.63,153.6,153.61,10300.0,153.62,153.63,153.6,153.61,10300.0
2015-03-23 15:45:00,153.6,153.61,153.52,153.54,14700.0,153.6,153.61,153.52,153.54,14700.0
2015-03-23 15:50:00,153.54,153.55,153.28,153.28,17900.0,153.54,153.55,153.28,153.28,17900.0
2015-03-23 15:55:00,153.25,153.29,153.11,153.16,13400.0,153.25,153.29,153.11,153.16,13400.0
2015-03-24 09:30:00,153.24,153.73,153.09,153.12,9700.0,153.24,153.73,153.09,153.12,9700.0
2015-03-24 09:35:00,153.15,153.15,152.82,152.82,7800.0,153.15,153.15,152.82,152.82,7800.0
2015-03-24 09:40:00,152.9,152.95,152.8,152.95,2600.0,152.9,152.95,152.8,152.95,2600.0
2015-03-24 09:45:00,152.88,153.34,152.87,153.33,3300.0,152.88,153.34,152.87,153.33,3300.0
2015-03-24 09:50:00,153.25,153.4,153.22,153.22,3400.0,153.25,153.4,153.22,153.22,3400.0
2015-03-24 09:55:00,153.18,153.25,153.05,153.2,2800.0,153.18,153.25,153.05,153.2,2800.0
2015-03-24 10:00:00,153.24,153.35,153.18,153.35,4400.0,153.24,153.35,153.18,153.35,4400.0
2015-03-24 10:05:00,153.36,153.54,153.01,153.2,6500.0,153.36,153.54,153.01,153.2,6500.0
2015-03-24 10:10:00,153.13,153.41,153.06,153.3,5600.0,153.13,153.41,153.06,153.3,5600.0
2015-03-24 10:15:00,153.36,153.36,153.0,153.0,3600.0,153.36,153.36,153.0,153.0,3600.0
2015-03-24 10:20:00,153.0,153.22,152.94,152.98,6900.0,153.0,153.22,152.94,152.98,6900.0
2015-03-24 10:25:00,153.04,153.37,153.04,153.31,4300.0,153.04,153.37,153.04,153.31,4300.0
2015-03-24 10:30:00,153.37,153.49,153.32,153.32,2000.0,153.37,153.49,153.32,153.32,2000.0
2015-03-24 10:35:00,153.37,153.46,153.31,153.46,2700.0,153.37,153.46,153.31,153.46,2700.0
2015-03-24 10:40:00,153.4,153.66,153.39,153.66,7000.0,153.4,153.66,153.39,153.66,7000.0
2015-03-24 10:45:00,153.68,154.03,153.63,153.92,4600.0,153.68,154.03,153.63,153.92,4600.0
2015-03-24 10:50:00,153.93,154.23,153.92,154.11,17100.0,153.93,154.23,153.92,154.11,17100.0
2015-03-24 10:55:00,154.15,154.22,154.01,154.04,5000.0,154.15,154.22,154.01,154.04,5000.0
2015-03-24 11:00:00,154.09,154.2,153.97,154.19,3200.0,154.09,154.2,153.97,154.19,3200.0
2015-03-24 11:05:00,154.12,154.23,153.94,153.94,8500.0,154.12,154.23,153.94,153.94,8500.0
2015-03-24 11:10:00,154.01,154.01,153.78,153.81,1700.0,154.01,154.01,153.78,153.81,1700.0
2015-03-24 11:15:00,153.83,154.1,153.76,154.09,3000.0,153.83,154.1,153.76,154.09,3000.0
2015-03-24 11:20:00,154.06,154.23,154.04,154.17,1500.0,154.06,154.23,154.04,154.17,1500.0
2015-03-24 11:25:00,154.15,154.22,153.94,154.14,4300.0,154.15,154.22,153.94,154.14,4300.0
2015-03-24 11:30:00,154.1,154.1,153.75,153.95,2800.0,154.1,154.1,153.75,153.95,2800.0
2015-03-24 11:35:00,154.09,154.29,154.09,154.29,1200.0,154.09,154.29,154.09,154.29,1200.0
2015-03-24 11:40:00,154.27,154.28,154.18,154.18,2000.0,154.27,154.28,154.18,154.18,2000.0
2015-03-24 11:45:00,154.27,154.5,154.27,154.44,5600.0,154.27,154.5,154.27,154.44,5600.0
2015-03-24 11:50:00,154.4,154.49,154.33,154.42,2100.0,154.4,154.49,154.33,154.42,2100.0
2015-03-24 11:55:00,154.48,154.48,154.19,154.19,5200.0,154.48,154.48,154.19,154.19,5200.0
2015-03-24 12:00:00,154.16,154.21,154.01,154.21,1300.0,154.16,154.21,154.01,154.21,1300.0
2015-03-24 12:05:00,154.28,154.39,154.23,154.23,2400.0,154.28,154.39,154.23,154.23,2400.0
2015-03-24 12:10:00,154.24,154.37,154.23,154.23,1700.0,154.24,154.37,154.23,154.23,1700.0
2015-03-24 12:15:00,154.36,154.49,154.21,154.21,4700.0,154.36,154.49,154.21,154.21,4700.0
2015-03-24 12:20:00,154.2,154.31,154.2,154.3,2600.0,154.2,154.31,154.2,154.3,2600.0
2015-03-24 12:25:00,154.22,154.24,154.0,154.0,3100.0,154.22,154.24,154.0,154.0,3100.0
2015-03-24 12:30:00,154.01,154.05,153.8,153.83,4400.0,154.01,154.05,153.8,153.83,4400.0
2015-03-24 12:35:00,153.89,153.89,153.52,153.63,1800.0,153.89,153.89,153.52,153.63,1800.0
2015-03-24 12:40:00,153.71,153.86,153.66,153.86,800.0,153.71,153.86,153.66,153.86,800.0
2015-03-24 12:45:00,153.84,153.96,153.7,153.73,9800.0,153.84,153.96,153.7,153.73,9800.0
2015-03-24 12:50:00,153.74,153.85,153.65,153.68,6000.0,153.74,153.85,153.65,153.68,6000.0
2015-03-24 12:55:00,153.64,153.65,153.56,153.56,600.0,153.64,153.65,153.56,153.56,600.0
2015-03-24 13:00:00,153.54,153.76,153.54,153.73,1000.0,153.54,153.76,153.54,153.73,1000.0
2015-03-24 13:05:00,153.74,153.74,153.59,153.59,1300.0,153.74,153.74,153.59,153.59,1300.0
2015-03-24 13:10:00,153.67,153.67,153.44,153.59,2300.0,153.67,153.67,153.44,153.59,2300.0
2015-03-24 13:15:00,153.64,153.81,153.64,153.81,3400.0,153.64,153.81,153.64,153.81,3400.0
2015-03-24 13:20:00,153.66,153.73,153.57,153.58,2200.0,153.66,153.73,153.57,153.58,2200.0
2015-03-24 13:25:00,153.65,153.69,153.47,153.54,4100.0,153.65,153.69,153.47,153.54,4100.0
2015-03-24 13:30:00,153.57,153.68,153.47,153.49,2300.0,153.57,153.68,153.47,153.49,2300.0
2015-03-24 13:35:00,153.57,153.59,153.55,153.59,400.0,153.57,153.59,153.55,153.59,400.0
2015-03-24 13:40:00,153.55,153.65,153.53,153.53,1300.0,153.55,153.65,153.53,153.53,1300.0
2015-03-24 13:45:00,153.52,153.55,153.41,153.55,2700.0,153.52,153.55,153.41,153.55,2700.0
2015-03-24 13:50:00,153.55,153.6,153.55,153.58,1000.0,153.55,153.6,153.55,153.58,1000.0
2015-03-24 13:55:00,153.51,153.64,153.51,153.56,2900.0,153.51,153.64,153.51,153.56,2900.0
2015-03-24 14:00:00,153.51,153.55,153.41,153.49,3800.0,153.51,153.55,153.41,153.49,3800.0
2015-03-24 14:05:00,153.53,153.61,153.45,153.57,8100.0,153.53,153.61,153.45,153.57,8100.0
2015-03-24 14:10:00,153.56,153.64,153.51,153.51,1800.0,153.56,153.64,153.51,153.51,1800.0
2015-03-24 14:15:00,153.48,153.57,153.29,153.42,9000.0,153.48,153.57,153.29,153.42,9000.0
2015-03-24 14:20:00,153.47,153.58,153.4,153.58,1500.0,153.47,153.58,153.4,153.58,1500.0
2015-03-24 14:25:00,153.5,153.57,153.41,153.56,3300.0,153.5,153.57,153.41,153.56,3300.0
2015-03-24 14:30:00,153.56,153.57,153.36,153.4,1200.0,153.56,153.57,153.36,153.4,1200.0
2015-03-24 14:35:00,153.5,153.55,153.44,153.55,1700.0,153.5,153.55,153.44,153.55,1700.0
2015-03-24 14:40:00,153.55,153.68,153.44,153.68,9800.0,153.55,153.68,153.44,153.68,9800.0
2015-03-24 14:45:00,153.57,153.82,153.57,153.79,2000.0,153.57,153.82,153.57,153.79,2000.0
2015-03-24 14:50:00,153.79,153.9,153.66,153.82,4700.0,153.79,153.9,153.66,153.82,4700.0
2015-03-24 14:55:00,153.84,153.94,153.83,153.94,5700.0,153.84,153.94,153.83,153.94,5700.0
2015-03-24 15:00:00,153.91,153.99,153.88,153.91,3100.0,153.91,153.99,153.88,153.91,3100.0
2015-03-24 15:05:00,153.94,154.05,153.93,154.05,9100.0,153.94,154.05,153.93,154.05,9100.0
2015-03-24 15:10:00,154.02,154.02,153.76,153.82,5400.0,154.02,154.02,153.76,153.82,5400.0
2015-03-24 15:15:00,153.85,153.89,153.76,153.76,1900.0,153.85,153.89,153.76,153.76,1900.0
2015-03-24 15:20:00,153.76,153.76,153.44,153.55,4000.0,153.76,153.76,153.44,153.55,4000.0
2015-03-24 15:25:00,153.58,153.78,153.58,153.67,8500.0,153.58,153.78,153.58,153.67,8500.0
2015-03-24 15:30:00,153.67,153.72,153.61,153.71,4700.0,153.67,153.72,153.61,153.71,4700.0
2015-03-24 15:35:00,153.69,153.78,153.56,153.69,10000.0,153.69,153.78,153.56,153.69,10000.0
2015-03-24 15:40:00,153.69,153.79,153.59,153.62,6900.0,153.69,153.79,153.59,153.62,6900.0
2015-03-24 15:45:00,153.59,153.76,153.59,153.74,12000.0,153.59,153.76,153.59,153.74,12000.0
2015-03-24 15:50:00,153.74,153.89,153.74,153.77,17400.0,153.74,153.89,153.74,153.77,17400.0
2015-03-24 15:55:00,153.75,153.8,153.56,153.72,29600.0,153.75,153.8,153.56,153.72,29600.0
2015-03-25 09:30:00,153.62,153.89,153.6,153.64,8200.0,153.62,153.89,153.6,153.64,8200.0
2015-03-25 09:35:00,153.6,153.64,153.33,153.52,1900.0,153.6,153.64,153.33,153.52,1900.0
2015-03-25 09:40:00,153.53,153.73,153.25,153.38,2900.0,153.53,153.73,153.25,153.38,2900.0
2015-03-25 09:45:00,153.36,153.49,153.1,153.25,2100.0,153.36,153.49,153.1,153.25,2100.0
2015-03-25 09:50:00,153.34,153.58,153.05,153.27,5500.0,153.34,153.58,153.05,153.27,5500.0
2015-03-25 09:55:00,153.2,153.2,153.03,153.11,1000.0,153.2,153.2,153.03,153.11,1000.0
2015-03-25 10:00:00,153.05,153.16,152.85,152.85,2700.0,153.05,153.16,152.85,152.85,2700.0
2015-03-25 10:05:00,153.0,153.11,152.95,152.97,4100.0,153.0,153.11,152.95,152.97,4100.0
2015-03-25 10:10:00,153.06,153.29,153.0,153.21,3900.0,153.06,153.29,153.0,153.21,3900.0
2015-03-25 10:15:00,153.26,153.8,153.26,153.8,4100.0,153.26,153.8,153.26,153.8,4100.0
2015-03-25 10:20:00,153.8,154.21,153.79,154.21,2500.0,153.8,154.21,153.79,154.21,2500.0
2015-03-25 10:25:00,154.04,154.1,153.82,153.95,4800.0,154.04,154.1,153.82,153.95,4800.0
2015-03-25 10:30:00,153.88,154.03,153.82,153.82,4200.0,153.88,154.03,153.82,153.82,4200.0
2015-03-25 10:35:00,153.89,154.02,153.78,153.78,2900.0,153.89,154.02,153.78,153.78,2900.0
2015-03-25 10:40:00,153.75,153.92,153.75,153.81,1400.0,153.75,153.92,153.75,153.81,1400.0
2015-03-25 10:45:00,153.75,153.79,153.57,153.58,4300.0,153.75,153.79,153.57,153.58,4300.0
2015-03-25 10:50:00,153.57,153.69,153.57,153.68,1000.0,153.57,153.69,153.57,153.68,1000.0
2015-03-25 10:55:00,153.57,153.87,153.57,153.87,7200.0,153.57,153.87,153.57,153.87,7200.0
2015-03-25 11:00:00,153.9,154.33,153.83,154.25,11200.0,153.9,154.33,153.83,154.25,11200.0
2015-03-25 11:05:00,154.21,154.23,153.81,153.81,4900.0,154.21,154.23,153.81,153.81,4900.0
2015-03-25 11:10:00,153.91,153.98,153.73,153.88,2900.0,153.91,153.98,153.73,153.88,2900.0
2015-03-25 11:15:00,153.75,153.9,153.64,153.66,7600.0,153.75,153.9,153.64,153.66,7600.0
2015-03-25 11:20:00,153.7,153.77,153.5,153.59,5100.0,153.7,153.77,153.5,153.59,5100.0
2015-03-25 11:25:00,153.59,153.7,153.56,153.7,1800.0,153.59,153.7,153.56,153.7,1800.0
2015-03-25 11:30:00,153.69,153.69,153.15,153.3,6100.0,153.69,153.69,153.15,153.3,6100.0
2015-03-25 11:35:00,153.27,153.27,153.02,153.03,5800.0,153.27,153.27,153.02,153.03,5800.0
2015-03-25 11:40:00,153.02,153.18,152.87,153.02,8700.0,153.02,153.18,152.87,153.02,8700.0
2015-03-25 11:45:00,153.02,153.14,152.85,153.03,16100.0,153.02,153.14,152.85,153.03,16100.0
2015-03-25 11:50:00,153.0,153.05,152.97,153.03,1600.0,153.0,153.05,152.97,153.03,1600.0
2015-03-25 11:55:00,152.97,153.01,152.81,153.0,2100.0,152.97,153.01,152.81,153.0,2100.0
2015-03-25 12:00:00,152.87,152.98,152.71,152.73,4900.0,152.87,152.98,152.71,152.73,4900.0
2015-03-25 12:05:00,152.78,152.78,152.41,152.52,7500.0,152.78,152.78,152.41,152.52,7500.0
2015-03-25 12:10:00,152.48,152.61,152.47,152.52,4100.0,152.48,152.61,152.47,152.52,4100.0
2015-03-25 12:15:00,152.61,152.76,152.54,152.62,4700.0,152.61,152.76,152.54,152.62,4700.0
2015-03-25 12:20:00,152.66,152.72,152.38,152.48,4700.0,152.66,152.72,152.38,152.48,4700.0
2015-03-25 12:25:00,152.38,152.49,152.31,152.36,3600.0,152.38,152.49,152.31,152.36,3600.0
2015-03-25 12:30:00,152.34,152.35,152.27,152.27,2700.0,152.34,152.35,152.27,152.27,2700.0
2015-03-25 12:35:00,152.32,152.43,152.31,152.43,1400.0,152.32,152.43,152.31,152.43,1400.0
2015-03-25 12:40:00,152.38,152.45,152.22,152.26,6900.0,152.38,152.45,152.22,152.26,6900.0
2015-03-25 12:45:00,152.25,152.36,152.24,152.34,2300.0,152.25,152.36,152.24,152.34,2300.0
2015-03-25 12:50:00,152.31,152.45,152.29,152.44,5000.0,152.31,152.45,152.29,152.44,5000.0
2015-03-25 12:55:00,152.67,152.67,152.56,152.58,900.0,152.67,152.67,152.56,152.58,900.0
2015-03-25 13:00:00,152.55,152.55,152.46,152.46,700.0,152.55,152.55,152.46,152.46,700.0
2015-03-25 13:05:00,152.46,152.5,152.45,152.45,1100.0,152.46,152.5,152.45,152.45,1100.0
2015-03-25 13:10:00,152.48,152.48,152.3,152.3,5300.0,152.48,152.48,152.3,152.3,5300.0
2015-03-25 13:15:00,152.36,152.37,152.25,152.28,1900.0,152.36,152.37,152.25,152.28,1900.0
2015-03-25 13:20:00,152.22,152.22,152.06,152.11,2900.0,152.22,152.22,152.06,152.11,2900.0
2015-03-25 13:25:00,152.16,152.27,152.1,152.27,2900.0,152.16,152.27,152.1,152.27,2900.0
2015-03-25 13:30:00,152.23,152.42,152.16,152.42,3600.0,152.23,152.42,152.16,152.42,3600.0
2015-03-25 13:35:00,152.29,152.46,152.26,152.46,2200.0,152.29,152.46,152.26,152.46,2200.0
2015-03-25 13:40:00,152.36,152.41,152.3,152.34,1300.0,152.36,152.41,152.3,152.34,1300.0
2015-03-25 13:45:00,152.33,152.35,152.29,152.35,11700.0,152.33,152.35,152.29,152.35,11700.0
2015-03-25 13:50:00,152.31,152.38,152.31,152.31,3700.0,152.31,152.38,152.31,152.31,3700.0
2015-03-25 13:55:00,152.33,152.39,152.29,152.34,5100.0,152.33,152.39,152.29,152.34,5100.0
2015-03-25 14:00:00,152.31,152.43,152.28,152.43,7500.0,152.31,152.43,152.28,152.43,7500.0
2015-03-25 14:05:00,152.39,152.41,152.3,152.35,1100.0,152.39,152.41,152.3,152.35,1100.0
2015-03-25 14:10:00,152.29,152.38,152.2,152.2,4000.0,152.29,152.38,152.2,152.2,4000.0
2015-03-25 14:15:00,152.2,152.27,152.14,152.24,2800.0,152.2,152.27,152.14,152.24,2800.0
2015-03-25 14:20:00,152.19,152.4,152.13,152.38,5900.0,152.19,152.4,152.13,152.38,5900.0
2015-03-25 14:25:00,152.38,152.83,152.37,152.83,24900.0,152.38,152.83,152.37,152.83,24900.0
2015-03-25 14:30:00,152.83,152.83,152.48,152.56,5300.0,152.83,152.83,152.48,152.56,5300.0
2015-03-25 14:35:00,152.47,152.54,152.33,152.4,3800.0,152.47,152.54,152.33,152.4,3800.0
2015-03-25 14:40:00,152.32,152.39,152.31,152.32,6500.0,152.32,152.39,152.31,152.32,6500.0
2015-03-25 14:45:00,152.3,152.31,152.2,152.28,3900.0,152.3,152.31,152.2,152.28,3900.0
2015-03-25 14:50:00,152.25,152.36,152.19,152.26,14800.0,152.25,152.36,152.19,152.26,14800.0
2015-03-25 14:55:00,152.25,152.3,152.2,152.21,3000.0,152.25,152.3,152.2,152.21,3000.0
2015-03-25 15:00:00,152.1,152.2,152.05,152.15,4600.0,152.1,152.2,152.05,152.15,4600.0
2015-03-25 15:05:00,152.18,152.19,152.02,152.03,3200.0,152.18,152.19,152.02,152.03,3200.0
2015-03-25 15:10:00,152.07,152.15,152.06,152.12,2900.0,152.07,152.15,152.06,152.12,2900.0
2015-03-25 15:15:00,152.08,152.13,152.02,152.08,7900.0,152.08,152.13,152.02,152.08,7900.0
2015-03-25 15:20:00,152.1,152.14,152.0,152.07,7200.0,152.1,152.14,152.0,152.07,7200.0
2015-03-25 15:25:00,152.06,152.07,151.8,151.88,9100.0,152.06,152.07,151.8,151.88,9100.0
2015-03-25 15:30:00,151.9,151.91,151.69,151.83,6800.0,151.9,151.91,151.69,151.83,6800.0
2015-03-25 15:35:00,151.83,151.95,151.74,151.89,7700.0,151.83,151.95,151.74,151.89,7700.0
2015-03-25 15:40:00,151.89,151.9,151.67,151.71,7800.0,151.89,151.9,151.67,151.71,7800.0
2015-03-25 15:45:00,151.69,151.7,151.29,151.37,12900.0,151.69,151.7,151.29,151.37,12900.0
2015-03-25 15:50:00,151.37,151.61,151.34,151.58,17000.0,151.37,151.61,151.34,151.58,17000.0
2015-03-25 15:55:00,151.58,151.74,151.56,151.65,20400.0,151.58,151.74,151.56,151.65,20400.0
2015-03-26 09:30:00,150.35,150.69,148.36,148.44,34200.0,150.35,150.69,148.36,148.44,34200.0
2015-03-26 09:35:00,148.45,149.99,148.45,149.35,17900.0,148.45,149.99,148.45,149.35,17900.0
2015-03-26 09:40:00,149.08,150.1,149.08,149.91,8500.0,149.08,150.1,149.08,149.91,8500.0
2015-03-26 09:45:00,150.1,150.31,149.59,150.31,8000.0,150.1,150.31,149.59,150.31,8000.0
2015-03-26 09:50:00,150.28,150.75,150.27,150.74,9300.0,150.28,150.75,150.27,150.74,9300.0
2015-03-26 09:55:00,150.6,150.93,150.6,150.71,14300.0,150.6,150.93,150.6,150.71,14300.0
2015-03-26 10:00:00,150.76,151.28,150.72,150.72,19200.0,150.76,151.28,150.72,150.72,19200.0
2015-03-26 10:05:00,150.86,150.86,150.38,150.44,5700.0,150.86,150.86,150.38,150.44,5700.0
2015-03-26 10:10:00,150.45,150.45,150.0,150.0,9200.0,150.45,150.45,150.0,150.0,9200.0
2015-03-26 10:15:00,149.9,150.0,149.32,149.32,13100.0,149.9,150.0,149.32,149.32,13100.0
2015-03-26 10:20:00,149.35,149.64,149.35,149.4,5600.0,149.35,149.64,149.35,149.4,5600.0
2015-03-26 10:25:00,149.5,149.61,149.26,149.37,7000.0,149.5,149.61,149.26,149.37,7000.0
2015-03-26 10:30:00,149.4,149.42,149.03,149.18,6600.0,149.4,149.42,149.03,149.18,6600.0
2015-03-26 10:35:00,149.19,149.48,149.09,149.46,5700.0,149.19,149.48,149.09,149.46,5700.0
2015-03-26 10:40:00,149.4,149.6,149.38,149.48,4800.0,149.4,149.6,149.38,149.48,4800.0
2015-03-26 10:45:00,149.54,149.91,149.54,149.75,6800.0,149.54,149.91,149.54,149.75,6800.0
2015-03-26 10:50:00,149.86,149.89,149.63,149.63,1600.0,149.86,149.89,149.63,149.63,1600.0
2015-03-26 10:55:00,149.69,149.77,149.55,149.69,2600.0,149.69,149.77,149.55,149.69,2600.0
2015-03-26 11:00:00,149.76,149.95,149.63,149.93,6000.0,149.76,149.95,149.63,149.93,6000.0
2015-03-26 11:05:00,149.92,150.46,149.92,150.41,7400.0,149.92,150.46,149.92,150.41,7400.0
2015-03-26 11:10:00,150.35,150.41,150.15,150.19,3300.0,150.35,150.41,150.15,150.19,3300.0
2015-03-26 11:15:00,150.14,150.55,150.14,150.29,4400.0,150.14,150.55,150.14,150.29,4400.0
2015-03-26 11:20:00,150.32,150.45,150.26,150.44,2300.0,150.32,150.45,150.26,150.44,2300.0
2015-03-26 11:25:00,150.38,150.69,150.32,150.6,4100.0,150.38,150.69,150.32,150.6,4100.0
2015-03-26 11:30:00,150.66,150.87,150.59,150.75,2600.0,150.66,150.87,150.59,150.75,2600.0
2015-03-26 11:35:00,150.64,150.89,150.52,150.87,3400.0,150.64,150.89,150.52,150.87,3400.0
2015-03-26 11:40:00,150.92,151.05,150.73,150.73,5000.0,150.92,151.05,150.73,150.73,5000.0
2015-03-26 11:45:00,150.78,151.05,150.75,151.0,2400.0,150.78,151.05,150.75,151.0,2400.0
2015-03-26 11:50:00,151.12,151.12,150.77,150.77,2900.0,151.12,151.12,150.77,150.77,2900.0
2015-03-26 11:55:00,150.79,150.99,150.79,150.81,1700.0,150.79,150.99,150.79,150.81,1700.0
2015-03-26 12:00:00,150.74,150.93,150.71,150.71,2600.0,150.74,150.93,150.71,150.71,2600.0
2015-03-26 12:05:00,150.7,150.7,150.46,150.54,1100.0,150.7,150.7,150.46,150.54,1100.0
2015-03-26 12:10:00,150.47,150.84,150.35,150.58,12400.0,150.47,150.84,150.35,150.58,12400.0
2015-03-26 12:15:00,150.61,150.78,150.48,150.74,11200.0,150.61,150.78,150.48,150.74,11200.0
2015-03-26 12:20:00,150.73,150.73,150.4,150.49,1500.0,150.73,150.73,150.4,150.49,1500.0
2015-03-26 12:25:00,150.49,150.54,150.48,150.53,900.0,150.49,150.54,150.48,150.53,900.0
2015-03-26 12:30:00,150.53,150.73,150.37,150.73,1900.0,150.53,150.73,150.37,150.73,1900.0
2015-03-26 12:35:00,150.8,150.8,150.57,150.57,1700.0,150.8,150.8,150.57,150.57,1700.0
2015-03-26 12:40:00,150.58,150.58,150.41,150.56,6200.0,150.58,150.58,150.41,150.56,6200.0
2015-03-26 12:45:00,150.63,150.82,150.61,150.82,5200.0,150.63,150.82,150.61,150.82,5200.0
2015-03-26 12:50:00,150.83,150.93,150.75,150.78,3600.0,150.83,150.93,150.75,150.78,3600.0
2015-03-26 12:55:00,150.77,150.93,150.71,150.93,5800.0,150.77,150.93,150.71,150.93,5800.0
2015-03-26 13:00:00,150.97,151.03,150.93,150.93,4500.0,150.97,151.03,150.93,150.93,4500.0
2015-03-26 13:05:00,150.87,150.94,150.79,150.94,2600.0,150.87,150.94,150.79,150.94,2600.0
2015-03-26 13:10:00,150.94,151.04,150.74,150.74,4000.0,150.94,151.04,150.74,150.74,4000.0
2015-03-26 13:15:00,150.6,150.93,150.57,150.92,8200.0,150.6,150.93,150.57,150.92,8200.0
2015-03-26 13:20:00,150.77,150.82,150.61,150.68,6800.0,150.77,150.82,150.61,150.68,6800.0
2015-03-26 13:25:00,150.74,150.89,150.74,150.89,1400.0,150.74,150.89,150.74,150.89,1400.0
2015-03-26 13:30:00,150.9,150.9,150.74,150.75,1300.0,150.9,150.9,150.74,150.75,1300.0
2015-03-26 13:35:00,150.73,150.91,150.73,150.91,2400.0,150.73,150.91,150.73,150.91,2400.0
2015-03-26 13:40:00,151.0,151.06,150.85,150.85,5200.0,151.0,151.06,150.85,150.85,5200.0
2015-03-26 13:45:00,150.81,150.86,150.71,150.71,1800.0,150.81,150.86,150.71,150.71,1800.0
2015-03-26 13:50:00,150.8,150.89,150.62,150.7,3500.0,150.8,150.89,150.62,150.7,3500.0
2015-03-26 13:55:00,150.74,150.79,150.64,150.64,2100.0,150.74,150.79,150.64,150.64,2100.0
2015-03-26 14:00:00,150.64,150.9,150.64,150.9,3800.0,150.64,150.9,150.64,150.9,3800.0
2015-03-26 14:05:00,150.93,151.0,150.52,150.52,10800.0,150.93,151.0,150.52,150.52,10800.0
2015-03-26 14:10:00,150.53,150.62,150.49,150.49,3800.0,150.53,150.62,150.49,150.49,3800.0
2015-03-26 14:15:00,150.55,150.7,150.42,150.57,1000.0,150.55,150.7,150.42,150.57,1000.0
2015-03-26 14:20:00,150.67,150.71,150.57,150.68,2200.0,150.67,150.71,150.57,150.68,2200.0
2015-03-26 14:25:00,150.5,150.6,150.41,150.41,2100.0,150.5,150.6,150.41,150.41,2100.0
2015-03-26 14:30:00,150.36,150.38,150.28,150.34,2400.0,150.36,150.38,150.28,150.34,2400.0
2015-03-26 14:35:00,150.49,150.6,150.41,150.47,1900.0,150.49,150.6,150.41,150.47,1900.0
2015-03-26 14:40:00,150.33,150.45,150.33,150.42,2700.0,150.33,150.45,150.33,150.42,2700.0
2015-03-26 14:45:00,150.37,150.42,150.15,150.19,2900.0,150.37,150.42,150.15,150.19,2900.0
2015-03-26 14:50:00,150.28,150.49,150.26,150.48,1500.0,150.28,150.49,150.26,150.48,1500.0
2015-03-26 14:55:00,150.37,150.46,150.19,150.19,2000.0,150.37,150.46,150.19,150.19,2000.0
2015-03-26 15:00:00,150.2,150.44,150.13,150.24,3200.0,150.2,150.44,150.13,150.24,3200.0
2015-03-26 15:05:00,150.17,150.41,150.07,150.29,2300.0,150.17,150.41,150.07,150.29,2300.0
2015-03-26 15:10:00,150.34,150.4,150.24,150.33,3300.0,150.34,150.4,150.24,150.33,3300.0
2015-03-26 15:15:00,150.34,150.44,150.34,150.37,3000.0,150.34,150.44,150.34,150.37,3000.0
2015-03-26 15:20:00,150.33,150.39,150.19,150.19,5500.0,150.33,150.39,150.19,150.19,5500.0
2015-03-26 15:25:00,150.14,150.43,150.14,150.24,19300.0,150.14,150.43,150.14,150.24,19300.0
2015-03-26 15:30:00,150.2,150.25,150.08,150.2,5400.0,150.2,150.25,150.08,150.2,5400.0
2015-03-26 15:35:00,150.21,150.38,150.14,150.18,13800.0,150.21,150.38,150.14,150.18,13800.0
2015-03-26 15:40:00,150.1,150.22,150.02,150.14,8000.0,150.1,150.22,150.02,150.14,8000.0
2015-03-26 15:45:00,150.16,150.18,149.96,150.04,9500.0,150.16,150.18,149.96,150.04,9500.0
2015-03-26 15:50:00,150.04,150.19,150.0,150.0,14900.0,150.04,150.19,150.0,150.0,14900.0
2015-03-26 15:55:00,150.0,150.03,149.82,150.0,23400.0,150.0,150.03,149.82,150.0,23400.0
2015-03-27 09:30:00,149.63,150.21,149.57,150.19,9600.0,149.63,150.21,149.57,150.19,9600.0
2015-03-27 09:35:00,150.2,151.3,150.2,150.64,5000.0,150.2,151.3,150.2,150.64,5000.0
2015-03-27 09:40:00,150.78,151.36,150.78,150.95,4200.0,150.78,151.36,150.78,150.95,4200.0
2015-03-27 09:45:00,151.12,151.12,150.61,151.08,3300.0,151.12,151.12,150.61,151.08,3300.0
2015-03-27 09:50:00,151.2,151.22,150.84,151.22,3900.0,151.2,151.22,150.84,151.22,3900.0
2015-03-27 09:55:00,151.23,151.32,150.86,151.02,4200.0,151.23,151.32,150.86,151.02,4200.0
2015-03-27 10:00:00,150.89,150.98,150.7,150.92,3500.0,150.89,150.98,150.7,150.92,3500.0
2015-03-27 10:05:00,150.98,151.05,150.7,150.74,3500.0,150.98,151.05,150.7,150.74,3500.0
2015-03-27 10:10:00,150.71,150.71,150.01,150.02,1700.0,150.71,150.71,150.01,150.02,1700.0
2015-03-27 10:15:00,150.07,150.09,149.67,149.88,4200.0,150.07,150.09,149.67,149.88,4200.0
2015-03-27 10:20:00,149.89,150.13,149.79,150.13,2700.0,149.89,150.13,149.79,150.13,2700.0
2015-03-27 10:25:00,150.15,150.36,150.12,150.36,2600.0,150.15,150.36,150.12,150.36,2600.0
2015-03-27 10:30:00,150.43,150.56,150.32,150.56,5300.0,150.43,150.56,150.32,150.56,5300.0
2015-03-27 10:35:00,150.63,150.88,150.63,150.75,2400.0,150.63,150.88,150.63,150.75,2400.0
2015-03-27 10:40:00,150.78,150.93,150.6,150.61,3500.0,150.78,150.93,150.6,150.61,3500.0
2015-03-27 10:45:00,150.6,150.6,150.35,150.44,2600.0,150.6,150.6,150.35,150.44,2600.0
2015-03-27 10:50:00,150.42,150.63,150.34,150.34,3900.0,150.42,150.63,150.34,150.34,3900.0
2015-03-27 10:55:00,150.37,150.5,150.36,150.5,1300.0,150.37,150.5,150.36,150.5,1300.0
2015-03-27 11:00:00,150.42,150.42,150.1,150.13,3700.0,150.42,150.42,150.1,150.13,3700.0
2015-03-27 11:05:00,150.04,150.29,150.04,150.1,6000.0,150.04,150.29,150.04,150.1,6000.0
2015-03-27 11:10:00,150.07,150.16,149.86,150.16,7500.0,150.07,150.16,149.86,150.16,7500.0
2015-03-27 11:15:00,150.15,150.47,150.15,150.47,4500.0,150.15,150.47,150.15,150.47,4500.0
2015-03-27 11:20:00,150.43,150.52,150.41,150.43,1600.0,150.43,150.52,150.41,150.43,1600.0
2015-03-27 11:25:00,150.47,150.48,150.27,150.27,4900.0,150.47,150.48,150.27,150.27,4900.0
2015-03-27 11:30:00,150.31,150.59,150.28,150.52,1900.0,150.31,150.59,150.28,150.52,1900.0
2015-03-27 11:35:00,150.49,150.62,150.41,150.62,3300.0,150.49,150.62,150.41,150.62,3300.0
2015-03-27 11:40:00,150.57,150.91,150.57,150.9,10500.0,150.57,150.91,150.57,150.9,10500.0
2015-03-27 11:45:00,150.9,150.95,150.85,150.89,900.0,150.9,150.95,150.85,150.89,900.0
2015-03-27 11:50:00,150.89,151.15,150.75,150.82,6500.0,150.89,151.15,150.75,150.82,6500.0
2015-03-27 11:55:00,150.8,150.96,150.73,150.92,4200.0,150.8,150.96,150.73,150.92,4200.0
2015-03-27 12:00:00,151.0,151.04,150.79,150.79,6000.0,151.0,151.04,150.79,150.79,6000.0
2015-03-27 12:05:00,150.85,150.85,150.73,150.79,1500.0,150.85,150.85,150.73,150.79,1500.0
2015-03-27 12:10:00,150.77,150.77,150.42,150.49,2200.0,150.77,150.77,150.42,150.49,2200.0
2015-03-27 12:15:00,150.53,150.59,150.37,150.38,4800.0,150.53,150.59,150.37,150.38,4800.0
2015-03-27 12:20:00,150.38,150.62,150.33,150.51,3800.0,150.38,150.62,150.33,150.51,3800.0
2015-03-27 12:25:00,150.55,150.55,150.36,150.42,2100.0,150.55,150.55,150.36,150.42,2100.0
2015-03-27 12:30:00,150.59,150.59,150.31,150.45,1700.0,150.59,150.59,150.31,150.45,1700.0
2015-03-27 12:35:00,150.58,150.7,150.51,150.7,700.0,150.58,150.7,150.51,150.7,700.0
2015-03-27 12:40:00,150.64,150.7,150.41,150.52,1800.0,150.64,150.7,150.41,150.52,1800.0
2015-03-27 12:45:00,150.35,150.42,150.29,150.37,1900.0,150.35,150.42,150.29,150.37,1900.0
2015-03-27 12:50:00,150.31,150.54,150.3,150.51,3100.0,150.31,150.54,150.3,150.51,3100.0
2015-03-27 12:55:00,150.47,150.52,150.47,150.52,1100.0,150.47,150.52,150.47,150.52,1100.0
2015-03-27 13:00:00,150.46,150.81,150.43,150.81,9900.0,150.46,150.81,150.43,150.81,9900.0
2015-03-27 13:05:00,150.78,151.0,150.69,150.97,3300.0,150.78,151.0,150.69,150.97,3300.0
2015-03-27 13:10:00,151.0,151.1,150.89,151.07,2400.0,151.0,151.1,150.89,151.07,2400.0
2015-03-27 13:15:00,151.08,151.22,151.03,151.04,2800.0,151.08,151.22,151.03,151.04,2800.0
2015-03-27 13:20:00,151.0,151.07,150.93,151.05,1900.0,151.0,151.07,150.93,151.05,1900.0
2015-03-27 13:25:00,151.18,151.31,151.11,151.14,1100.0,151.18,151.31,151.11,151.14,1100.0
2015-03-27 13:30:00,151.02,151.25,151.02,151.25,1100.0,151.02,151.25,151.02,151.25,1100.0
2015-03-27 13:35:00,151.26,151.26,151.04,151.1,1200.0,151.26,151.26,151.04,151.1,1200.0
2015-03-27 13:40:00,151.0,151.11,151.0,151.11,3600.0,151.0,151.11,151.0,151.11,3600.0
2015-03-27 13:45:00,151.02,151.13,150.88,151.06,2700.0,151.02,151.13,150.88,151.06,2700.0
2015-03-27 13:50:00,151.0,151.15,151.0,151.11,1500.0,151.0,151.15,151.0,151.11,1500.0
2015-03-27 13:55:00,151.13,151.18,151.04,151.04,2200.0,151.13,151.18,151.04,151.04,2200.0
2015-03-27 14:00:00,151.04,151.25,150.99,151.11,3600.0,151.04,151.25,150.99,151.11,3600.0
2015-03-27 14:05:00,151.03,151.31,151.03,151.31,1700.0,151.03,151.31,151.03,151.31,1700.0
2015-03-27 14:10:00,151.33,151.35,151.1,151.14,2100.0,151.33,151.35,151.1,151.14,2100.0
2015-03-27 14:15:00,151.13,151.32,151.12,151.32,1300.0,151.13,151.32,151.12,151.32,1300.0
2015-03-27 14:20:00,151.19,151.28,151.08,151.28,9200.0,151.19,151.28,151.08,151.28,9200.0
2015-03-27 14:25:00,151.19,151.21,151.12,151.21,500.0,151.19,151.21,151.12,151.21,500.0
2015-03-27 14:30:00,151.18,151.26,151.13,151.14,14000.0,151.18,151.26,151.13,151.14,14000.0
2015-03-27 14:35:00,151.2,151.25,151.1,151.1,2300.0,151.2,151.25,151.1,151.1,2300.0
2015-03-27 14:40:00,151.19,151.47,151.12,151.39,7200.0,151.19,151.47,151.12,151.39,7200.0
2015-03-27 14:45:00,151.37,151.48,151.37,151.45,1200.0,151.37,151.48,151.37,151.45,1200.0
2015-03-27 14:50:00,151.45,151.5,151.31,151.32,4600.0,151.45,151.5,151.31,151.32,4600.0
2015-03-27 14:55:00,151.4,151.45,151.38,151.45,1200.0,151.4,151.45,151.38,151.45,1200.0
2015-03-27 15:00:00,151.55,151.55,151.43,151.47,4600.0,151.55,151.55,151.43,151.47,4600.0
2015-03-27 15:05:00,151.52,151.57,151.45,151.45,3700.0,151.52,151.57,151.45,151.45,3700.0
2015-03-27 15:10:00,151.57,151.57,151.31,151.31,2300.0,151.57,151.57,151.31,151.31,2300.0
2015-03-27 15:15:00,151.31,151.41,151.27,151.27,3400.0,151.31,151.41,151.27,151.27,3400.0
2015-03-27 15:20:00,151.21,151.41,151.21,151.3,4400.0,151.21,151.41,151.21,151.3,4400.0
2015-03-27 15:25:00,151.31,151.45,151.26,151.38,14400.0,151.31,151.45,151.26,151.38,14400.0
2015-03-27 15:30:00,151.42,151.56,151.34,151.56,12600.0,151.42,151.56,151.34,151.56,12600.0
2015-03-27 15:35:00,151.58,151.65,151.44,151.64,10200.0,151.58,151.65,151.44,151.64,10200.0
2015-03-27 15:40:00,151.65,151.75,151.55,151.57,7200.0,151.65,151.75,151.55,151.57,7200.0
2015-03-27 15:45:00,151.64,151.64,151.38,151.41,7600.0,151.64,151.64,151.38,151.41,7600.0
2015-03-27 15:50:00,151.43,151.5,151.39,151.44,10200.0,151.43,151.5,151.39,151.44,10200.0
2015-03-27 15:55:00,151.44,151.44,151.17,151.21,17500.0,151.44,151.44,151.17,151.21,17500.0
2015-03-30 09:30:00,152.84,152.84,152.05,152.37,13100.0,152.84,152.84,152.05,152.37,13100.0
2015-03-30 09:35:00,152.05,152.6,152.05,152.6,4500.0,152.05,152.6,152.05,152.6,4500.0
2015-03-30 09:40:00,152.62,153.02,152.49,152.99,10500.0,152.62,153.02,152.49,152.99,10500.0
2015-03-30 09:45:00,152.84,152.97,152.58,152.58,8800.0,152.84,152.97,152.58,152.58,8800.0
2015-03-30 09:50:00,152.76,152.76,152.47,152.47,2200.0,152.76,152.76,152.47,152.47,2200.0
2015-03-30 09:55:00,152.47,152.64,152.47,152.61,1600.0,152.47,152.64,152.47,152.61,1600.0
2015-03-30 10:00:00,152.6,152.68,152.46,152.54,9700.0,152.6,152.68,152.46,152.54,9700.0
2015-03-30 10:05:00,152.66,152.66,152.22,152.33,1800.0,152.66,152.66,152.22,152.33,1800.0
2015-03-30 10:10:00,152.37,152.37,152.2,152.2,500.0,152.37,152.37,152.2,152.2,500.0
2015-03-30 10:15:00,152.19,152.19,152.01,152.02,1500.0,152.19,152.19,152.01,152.02,1500.0
2015-03-30 10:20:00,151.94,152.01,151.78,151.78,2200.0,151.94,152.01,151.78,151.78,2200.0
2015-03-30 10:25:00,151.85,151.85,151.61,151.75,3800.0,151.85,151.85,151.61,151.75,3800.0
2015-03-30 10:30:00,151.72,152.05,151.72,151.86,4800.0,151.72,152.05,151.72,151.86,4800.0
2015-03-30 10:35:00,151.85,151.88,151.57,151.62,4500.0,151.85,151.88,151.57,151.62,4500.0
2015-03-30 10:40:00,151.55,151.61,151.44,151.44,4600.0,151.55,151.61,151.44,151.44,4600.0
2015-03-30 10:45:00,151.69,151.85,151.66,151.85,1400.0,151.69,151.85,151.66,151.85,1400.0
2015-03-30 10:50:00,151.87,152.0,151.76,151.82,13600.0,151.87,152.0,151.76,151.82,13600.0
2015-03-30 10:55:00,151.84,151.94,151.75,151.82,5300.0,151.84,151.94,151.75,151.82,5300.0
2015-03-30 11:00:00,151.87,151.97,151.86,151.96,3000.0,151.87,151.97,151.86,151.96,3000.0
2015-03-30 11:05:00,151.89,151.93,151.78,151.78,1100.0,151.89,151.93,151.78,151.78,1100.0
2015-03-30 11:10:00,151.83,151.94,151.78,151.87,8100.0,151.83,151.94,151.78,151.87,8100.0
2015-03-30 11:15:00,151.94,151.94,151.85,151.86,1200.0,151.94,151.94,151.85,151.86,1200.0
2015-03-30 11:20:00,151.85,151.85,151.72,151.73,2100.0,151.85,151.85,151.72,151.73,2100.0
2015-03-30 11:25:00,151.66,151.72,151.61,151.72,2000.0,151.66,151.72,151.61,151.72,2000.0
2015-03-30 11:30:00,151.72,152.0,151.69,151.84,3300.0,151.72,152.0,151.69,151.84,3300.0
2015-03-30 11:35:00,151.71,151.95,151.71,151.95,1300.0,151.71,151.95,151.71,151.95,1300.0
2015-03-30 11:40:00,151.9,151.91,151.72,151.81,6400.0,151.9,151.91,151.72,151.81,6400.0
2015-03-30 11:45:00,151.81,152.0,151.81,151.93,8800.0,151.81,152.0,151.81,151.93,8800.0
2015-03-30 11:50:00,151.9,151.96,151.83,151.89,4600.0,151.9,151.96,151.83,151.89,4600.0
2015-03-30 11:55:00,151.89,152.22,151.82,152.22,6600.0,151.89,152.22,151.82,152.22,6600.0
2015-03-30 12:00:00,152.22,152.39,152.21,152.38,2100.0,152.22,152.39,152.21,152.38,2100.0
2015-03-30 12:05:00,152.31,152.32,152.19,152.19,1200.0,152.31,152.32,152.19,152.19,1200.0
2015-03-30 12:10:00,152.17,152.29,152.15,152.22,3400.0,152.17,152.29,152.15,152.22,3400.0
2015-03-30 12:15:00,152.27,152.67,152.26,152.67,5500.0,152.27,152.67,152.26,152.67,5500.0
2015-03-30 12:20:00,152.65,152.72,152.5,152.53,2400.0,152.65,152.72,152.5,152.53,2400.0
2015-03-30 12:25:00,152.47,152.56,152.4,152.45,1100.0,152.47,152.56,152.4,152.45,1100.0
2015-03-30 12:30:00,152.52,152.52,152.47,152.48,400.0,152.52,152.52,152.47,152.48,400.0
2015-03-30 12:35:00,152.58,152.6,152.37,152.4,8300.0,152.58,152.6,152.37,152.4,8300.0
2015-03-30 12:40:00,152.47,152.49,152.3,152.36,10000.0,152.47,152.49,152.3,152.36,10000.0
2015-03-30 12:45:00,152.36,152.38,152.15,152.19,13000.0,152.36,152.38,152.15,152.19,13000.0
2015-03-30 12:50:00,152.2,152.25,151.96,152.02,6900.0,152.2,152.25,151.96,152.02,6900.0
2015-03-30 12:55:00,151.99,152.1,151.76,151.76,8700.0,151.99,152.1,151.76,151.76,8700.0
2015-03-30 13:00:00,151.84,152.07,151.73,151.82,18600.0,151.84,152.07,151.73,151.82,18600.0
2015-03-30 13:05:00,151.94,152.11,151.9,152.08,4200.0,151.94,152.11,151.9,152.08,4200.0
2015-03-30 13:10:00,152.08,152.08,151.62,151.62,7300.0,152.08,152.08,151.62,151.62,7300.0
2015-03-30 13:15:00,151.68,152.0,151.56,151.97,20000.0,151.68,152.0,151.56,151.97,20000.0
2015-03-30 13:20:00,151.98,152.08,151.97,151.99,3900.0,151.98,152.08,151.97,151.99,3900.0
2015-03-30 13:25:00,151.96,152.01,151.54,151.97,18000.0,151.96,152.01,151.54,151.97,18000.0
2015-03-30 13:30:00,151.91,151.96,151.68,151.82,8000.0,151.91,151.96,151.68,151.82,8000.0
2015-03-30 13:35:00,151.84,151.89,151.66,151.66,4400.0,151.84,151.89,151.66,151.66,4400.0
2015-03-30 13:40:00,151.67,151.77,151.61,151.71,5200.0,151.67,151.77,151.61,151.71,5200.0
2015-03-30 13:45:00,151.65,151.74,151.65,151.71,1800.0,151.65,151.74,151.65,151.71,1800.0
2015-03-30 13:50:00,151.63,151.63,151.5,151.61,3600.0,151.63,151.63,151.5,151.61,3600.0
2015-03-30 13:55:00,151.58,151.58,151.46,151.47,2000.0,151.58,151.58,151.46,151.47,2000.0
2015-03-30 14:00:00,151.46,151.58,151.35,151.35,3000.0,151.46,151.58,151.35,151.35,3000.0
2015-03-30 14:05:00,151.35,151.35,151.18,151.27,6200.0,151.35,151.35,151.18,151.27,6200.0
2015-03-30 14:10:00,151.27,151.45,151.26,151.26,4700.0,151.27,151.45,151.26,151.26,4700.0
2015-03-30 14:15:00,151.27,151.66,151.27,151.42,8000.0,151.27,151.66,151.27,151.42,8000.0
2015-03-30 14:20:00,151.44,151.53,151.34,151.35,11800.0,151.44,151.53,151.34,151.35,11800.0
2015-03-30 14:25:00,151.33,151.36,151.24,151.25,1400.0,151.33,151.36,151.24,151.25,1400.0
2015-03-30 14:30:00,151.32,151.51,151.32,151.44,3600.0,151.32,151.51,151.32,151.44,3600.0
2015-03-30 14:35:00,151.42,151.5,151.27,151.27,2400.0,151.42,151.5,151.27,151.27,2400.0
2015-03-30 14:40:00,151.3,151.36,151.24,151.24,1200.0,151.3,151.36,151.24,151.24,1200.0
2015-03-30 14:45:00,151.24,151.27,151.14,151.14,2300.0,151.24,151.27,151.14,151.14,2300.0
2015-03-30 14:50:00,151.12,151.17,151.07,151.08,3100.0,151.12,151.17,151.07,151.08,3100.0
2015-03-30 14:55:00,151.14,151.24,151.14,151.18,2600.0,151.14,151.24,151.14,151.18,2600.0
2015-03-30 15:00:00,151.14,151.25,151.06,151.11,2700.0,151.14,151.25,151.06,151.11,2700.0
2015-03-30 15:05:00,151.14,151.29,151.14,151.2,5200.0,151.14,151.29,151.14,151.2,5200.0
2015-03-30 15:10:00,151.18,151.3,151.0,151.19,6000.0,151.18,151.3,151.0,151.19,6000.0
2015-03-30 15:15:00,151.22,151.38,151.13,151.38,4700.0,151.22,151.38,151.13,151.38,4700.0
2015-03-30 15:20:00,151.36,151.37,151.23,151.3,5600.0,151.36,151.37,151.23,151.3,5600.0
2015-03-30 15:25:00,151.31,151.31,151.22,151.24,6300.0,151.31,151.31,151.22,151.24,6300.0
2015-03-30 15:30:00,151.29,151.48,151.29,151.48,4700.0,151.29,151.48,151.29,151.48,4700.0
2015-03-30 15:35:00,151.48,151.63,151.4,151.55,6400.0,151.48,151.63,151.4,151.55,6400.0
2015-03-30 15:40:00,151.59,151.74,151.54,151.72,6200.0,151.59,151.74,151.54,151.72,6200.0
2015-03-30 15:45:00,151.72,151.72,151.55,151.62,8600.0,151.72,151.72,151.55,151.62,8600.0
2015-03-30 15:50:00,151.63,151.7,151.46,151.52,12300.0,151.63,151.7,151.46,151.52,12300.0
2015-03-30 15:55:00,151.55,151.75,151.5,151.52,17500.0,151.55,151.75,151.5,151.52,17500.0
2015-03-31 09:30:00,151.51,151.51,151.51,151.51,7300.0,151.51,151.51,151.51,151.51,7300.0
2015-03-31 09:35:00,151.35,152.15,151.35,152.03,1400.0,151.35,152.15,151.35,152.03,1400.0
2015-03-31 09:40:00,152.0,152.45,151.89,151.89,6700.0,152.0,152.45,151.89,151.89,6700.0
2015-03-31 09:45:00,152.07,152.15,151.9,151.9,2100.0,152.07,152.15,151.9,151.9,2100.0
2015-03-31 09:50:00,151.9,151.9,151.46,151.47,4600.0,151.9,151.9,151.46,151.47,4600.0
2015-03-31 09:55:00,151.47,151.88,151.47,151.67,3600.0,151.47,151.88,151.47,151.67,3600.0
2015-03-31 10:00:00,151.59,151.93,151.57,151.75,2700.0,151.59,151.93,151.57,151.75,2700.0
2015-03-31 10:05:00,151.78,152.15,151.78,152.15,3800.0,151.78,152.15,151.78,152.15,3800.0
2015-03-31 10:10:00,152.17,152.38,152.12,152.28,9100.0,152.17,152.38,152.12,152.28,9100.0
2015-03-31 10:15:00,152.34,152.36,152.3,152.31,600.0,152.34,152.36,152.3,152.31,600.0
2015-03-31 10:20:00,152.29,152.67,152.25,152.66,2600.0,152.29,152.67,152.25,152.66,2600.0
2015-03-31 10:25:00,152.67,152.67,152.37,152.37,1900.0,152.67,152.67,152.37,152.37,1900.0
2015-03-31 10:30:00,152.62,152.83,152.58,152.58,5700.0,152.62,152.83,152.58,152.58,5700.0
2015-03-31 10:35:00,152.64,152.73,152.64,152.73,200.0,152.64,152.73,152.64,152.73,200.0
2015-03-31 10:40:00,152.75,152.84,152.73,152.84,2500.0,152.75,152.84,152.73,152.84,2500.0
2015-03-31 10:45:00,152.74,152.91,152.74,152.84,2400.0,152.74,152.91,152.74,152.84,2400.0
2015-03-31 10:50:00,152.84,152.96,152.71,152.71,7600.0,152.84,152.96,152.71,152.71,7600.0
2015-03-31 10:55:00,152.8,152.94,152.72,152.72,1500.0,152.8,152.94,152.72,152.72,1500.0
2015-03-31 11:00:00,152.74,152.77,152.68,152.68,1000.0,152.74,152.77,152.68,152.68,1000.0
2015-03-31 11:05:00,152.68,152.8,152.68,152.8,800.0,152.68,152.8,152.68,152.8,800.0
2015-03-31 11:10:00,152.73,152.91,152.72,152.85,6900.0,152.73,152.91,152.72,152.85,6900.0
2015-03-31 11:15:00,152.8,152.8,152.67,152.67,600.0,152.8,152.8,152.67,152.67,600.0
2015-03-31 11:20:00,152.8,152.87,152.71,152.87,500.0,152.8,152.87,152.71,152.87,500.0
2015-03-31 11:25:00,152.84,152.87,152.77,152.77,1500.0,152.84,152.87,152.77,152.77,1500.0
2015-03-31 11:30:00,152.73,152.73,152.62,152.72,1700.0,152.73,152.73,152.62,152.72,1700.0
2015-03-31 11:35:00,152.78,152.78,152.51,152.55,4100.0,152.78,152.78,152.51,152.55,4100.0
2015-03-31 11:40:00,152.62,152.73,152.54,152.55,1100.0,152.62,152.73,152.54,152.55,1100.0
2015-03-31 11:45:00,152.56,152.75,152.55,152.59,1800.0,152.56,152.75,152.55,152.59,1800.0
2015-03-31 11:50:00,152.58,152.78,152.17,152.17,11400.0,152.58,152.78,152.17,152.17,11400.0
2015-03-31 11:55:00,152.15,152.28,152.08,152.28,4800.0,152.15,152.28,152.08,152.28,4800.0
2015-03-31 12:00:00,152.03,152.03,151.85,151.86,2300.0,152.03,152.03,151.85,151.86,2300.0
2015-03-31 12:05:00,151.61,151.74,151.61,151.69,500.0,151.61,151.74,151.61,151.69,500.0
2015-03-31 12:10:00,151.6,151.63,151.46,151.46,1200.0,151.6,151.63,151.46,151.46,1200.0
2015-03-31 12:15:00,151.5,151.74,151.5,151.74,3700.0,151.5,151.74,151.5,151.74,3700.0
2015-03-31 12:20:00,151.74,151.8,151.61,151.68,6900.0,151.74,151.8,151.61,151.68,6900.0
2015-03-31 12:25:00,151.76,151.79,151.61,151.78,1700.0,151.76,151.79,151.61,151.78,1700.0
2015-03-31 12:30:00,151.8,151.85,151.52,151.61,2500.0,151.8,151.85,151.52,151.61,2500.0
2015-03-31 12:35:00,151.83,151.83,151.71,151.71,200.0,151.83,151.83,151.71,151.71,200.0
2015-03-31 12:40:00,151.74,151.95,151.74,151.91,2500.0,151.74,151.95,151.74,151.91,2500.0
2015-03-31 12:45:00,151.92,151.99,151.82,151.99,1000.0,151.92,151.99,151.82,151.99,1000.0
2015-03-31 12:50:00,151.96,152.0,151.85,151.9,2500.0,151.96,152.0,151.85,151.9,2500.0
2015-03-31 12:55:00,151.89,152.0,151.8,151.98,8300.0,151.89,152.0,151.8,151.98,8300.0
2015-03-31 13:00:00,151.96,152.0,151.92,151.96,700.0,151.96,152.0,151.92,151.96,700.0
2015-03-31 13:05:00,151.98,151.98,151.94,151.96,400.0,151.98,151.98,151.94,151.96,400.0
2015-03-31 13:10:00,151.96,152.14,151.88,152.11,15300.0,151.96,152.14,151.88,152.11,15300.0
2015-03-31 13:15:00,152.12,152.12,151.87,151.87,5900.0,152.12,152.12,151.87,151.87,5900.0
2015-03-31 13:20:00,152.01,152.01,151.85,151.96,1600.0,152.01,152.01,151.85,151.96,1600.0
2015-03-31 13:25:00,151.9,151.92,151.67,151.72,2200.0,151.9,151.92,151.67,151.72,2200.0
2015-03-31 13:30:00,151.72,151.96,151.72,151.91,2000.0,151.72,151.96,151.72,151.91,2000.0
2015-03-31 13:35:00,151.89,151.99,151.81,151.88,2600.0,151.89,151.99,151.81,151.88,2600.0
2015-03-31 13:40:00,151.92,151.97,151.86,151.87,3100.0,151.92,151.97,151.86,151.87,3100.0
2015-03-31 13:45:00,151.87,151.87,151.73,151.73,1800.0,151.87,151.87,151.73,151.73,1800.0
2015-03-31 13:50:00,151.77,151.77,151.49,151.49,3200.0,151.77,151.77,151.49,151.49,3200.0
2015-03-31 13:55:00,151.55,151.6,151.38,151.6,4700.0,151.55,151.6,151.38,151.6,4700.0
2015-03-31 14:00:00,151.61,151.77,151.52,151.63,13200.0,151.61,151.77,151.52,151.63,13200.0
2015-03-31 14:05:00,151.64,151.78,151.53,151.53,3200.0,151.64,151.78,151.53,151.53,3200.0
2015-03-31 14:10:00,151.71,151.9,151.67,151.88,3000.0,151.71,151.9,151.67,151.88,3000.0
2015-03-31 14:15:00,151.8,151.93,151.58,151.58,8800.0,151.8,151.93,151.58,151.58,8800.0
2015-03-31 14:20:00,151.66,151.74,151.51,151.53,3200.0,151.66,151.74,151.51,151.53,3200.0
2015-03-31 14:25:00,151.51,151.53,151.38,151.42,2100.0,151.51,151.53,151.38,151.42,2100.0
2015-03-31 14:30:00,151.41,151.46,151.12,151.23,6100.0,151.41,151.46,151.12,151.23,6100.0
2015-03-31 14:35:00,151.16,151.26,151.1,151.11,2200.0,151.16,151.26,151.1,151.11,2200.0
2015-03-31 14:40:00,151.12,151.35,151.12,151.35,2200.0,151.12,151.35,151.12,151.35,2200.0
2015-03-31 14:45:00,151.34,151.4,151.14,151.4,3500.0,151.34,151.4,151.14,151.4,3500.0
2015-03-31 14:50:00,151.4,151.46,151.4,151.46,700.0,151.4,151.46,151.4,151.46,700.0
2015-03-31 14:55:00,151.46,151.58,151.37,151.58,1600.0,151.46,151.58,151.37,151.58,1600.0
2015-03-31 15:00:00,151.52,151.65,151.48,151.5,9200.0,151.52,151.65,151.48,151.5,9200.0
2015-03-31 15:05:00,151.51,151.61,151.26,151.38,3400.0,151.51,151.61,151.26,151.38,3400.0
2015-03-31 15:10:00,151.4,151.4,151.25,151.25,3300.0,151.4,151.4,151.25,151.25,3300.0
2015-03-31 15:15:00,151.08,151.22,151.07,151.22,6400.0,151.08,151.22,151.07,151.22,6400.0
2015-03-31 15:20:00,151.21,151.22,150.84,150.84,4300.0,151.21,151.22,150.84,150.84,4300.0
2015-03-31 15:25:00,150.91,150.93,150.8,150.83,2300.0,150.91,150.93,150.8,150.83,2300.0
2015-03-31 15:30:00,150.74,150.75,150.4,150.6,8400.0,150.74,150.75,150.4,150.6,8400.0
2015-03-31 15:35:00,150.6,150.74,150.6,150.73,7500.0,150.6,150.74,150.6,150.73,7500.0
2015-03-31 15:40:00,150.71,150.73,150.61,150.65,5000.0,150.71,150.73,150.61,150.65,5000.0
2015-03-31 15:45:00,150.64,150.78,150.62,150.7,20500.0,150.64,150.78,150.62,150.7,20500.0
2015-03-31 15:50:00,150.69,150.87,150.66,150.81,13000.0,150.69,150.87,150.66,150.81,13000.0
2015-03-31 15:55:00,150.8,151.0,150.78,150.88,17900.0,150.8,151.0,150.78,150.88,17900.0
2015-04-01 09:30:00,150.89,150.96,150.54,150.91,7300.0,150.89,150.96,150.54,150.91,7300.0
2015-04-01 09:35:00,150.74,150.79,150.09,150.11,4300.0,150.74,150.79,150.09,150.11,4300.0
2015-04-01 09:40:00,150.09,150.18,149.6,149.69,6300.0,150.09,150.18,149.6,149.69,6300.0
2015-04-01 09:45:00,149.71,149.71,149.17,149.17,5800.0,149.71,149.71,149.17,149.17,5800.0
2015-04-01 09:50:00,149.09,149.14,148.42,148.96,20400.0,149.09,149.14,148.42,148.96,20400.0
2015-04-01 09:55:00,148.99,149.54,148.92,149.54,3200.0,148.99,149.54,148.92,149.54,3200.0
2015-04-01 10:00:00,149.58,150.08,149.58,149.81,5800.0,149.58,150.08,149.58,149.81,5800.0
2015-04-01 10:05:00,149.93,150.09,149.83,149.86,3000.0,149.93,150.09,149.83,149.86,3000.0
2015-04-01 10:10:00,149.81,149.93,149.66,149.88,3300.0,149.81,149.93,149.66,149.88,3300.0
2015-04-01 10:15:00,149.88,150.27,149.71,150.27,3600.0,149.88,150.27,149.71,150.27,3600.0
2015-04-01 10:20:00,150.32,150.67,150.32,150.45,16200.0,150.32,150.67,150.32,150.45,16200.0
2015-04-01 10:25:00,150.54,150.61,150.4,150.61,1200.0,150.54,150.61,150.4,150.61,1200.0
2015-04-01 10:30:00,150.58,150.6,149.85,149.85,5000.0,150.58,150.6,149.85,149.85,5000.0
2015-04-01 10:35:00,149.86,149.86,149.4,149.4,1800.0,149.86,149.86,149.4,149.4,1800.0
2015-04-01 10:40:00,149.48,149.98,149.4,149.87,6400.0,149.48,149.98,149.4,149.87,6400.0
2015-04-01 10:45:00,150.01,150.52,149.94,150.22,9100.0,150.01,150.52,149.94,150.22,9100.0
2015-04-01 10:50:00,150.2,150.42,149.96,149.96,4800.0,150.2,150.42,149.96,149.96,4800.0
2015-04-01 10:55:00,149.96,150.05,149.75,149.91,5900.0,149.96,150.05,149.75,149.91,5900.0
2015-04-01 11:00:00,149.93,149.93,149.6,149.61,4200.0,149.93,149.93,149.6,149.61,4200.0
2015-04-01 11:05:00,149.66,149.87,149.57,149.73,3100.0,149.66,149.87,149.57,149.73,3100.0
2015-04-01 11:10:00,149.88,150.06,149.7,150.04,4400.0,149.88,150.06,149.7,150.04,4400.0
2015-04-01 11:15:00,149.94,149.94,149.81,149.82,4500.0,149.94,149.94,149.81,149.82,4500.0
2015-04-01 11:20:00,149.82,149.95,149.75,149.75,3700.0,149.82,149.95,149.75,149.75,3700.0
2015-04-01 11:25:00,149.75,149.75,149.32,149.44,3400.0,149.75,149.75,149.32,149.44,3400.0
2015-04-01 11:30:00,149.36,149.78,149.36,149.52,4300.0,149.36,149.78,149.36,149.52,4300.0
2015-04-01 11:35:00,149.52,149.52,149.31,149.34,2500.0,149.52,149.52,149.31,149.34,2500.0
2015-04-01 11:40:00,149.47,149.61,149.29,149.53,81800.0,149.47,149.61,149.29,149.53,81800.0
2015-04-01 11:45:00,149.64,149.78,149.57,149.68,5400.0,149.64,149.78,149.57,149.68,5400.0
2015-04-01 11:50:00,149.68,149.77,149.63,149.63,3700.0,149.68,149.77,149.63,149.63,3700.0
2015-04-01 11:55:00,149.62,149.63,149.41,149.48,4300.0,149.62,149.63,149.41,149.48,4300.0
2015-04-01 12:00:00,149.46,149.75,149.46,149.61,3600.0,149.46,149.75,149.46,149.61,3600.0
2015-04-01 12:05:00,149.5,149.55,149.38,149.42,3300.0,149.5,149.55,149.38,149.42,3300.0
2015-04-01 12:10:00,149.51,149.51,149.17,149.31,3100.0,149.51,149.51,149.17,149.31,3100.0
2015-04-01 12:15:00,149.34,149.47,149.31,149.42,1600.0,149.34,149.47,149.31,149.42,1600.0
2015-04-01 12:20:00,149.3,149.32,149.18,149.24,1900.0,149.3,149.32,149.18,149.24,1900.0
2015-04-01 12:25:00,149.31,149.67,149.28,149.67,2400.0,149.31,149.67,149.28,149.67,2400.0
2015-04-01 12:30:00,149.6,149.68,149.59,149.6,1100.0,149.6,149.68,149.59,149.6,1100.0
2015-04-01 12:35:00,149.6,149.61,149.25,149.38,19500.0,149.6,149.61,149.25,149.38,19500.0
2015-04-01 12:40:00,149.34,149.43,149.27,149.33,4200.0,149.34,149.43,149.27,149.33,4200.0
2015-04-01 12:45:00,149.32,149.46,149.29,149.46,2200.0,149.32,149.46,149.29,149.46,2200.0
2015-04-01 12:50:00,149.67,149.96,149.58,149.96,6500.0,149.67,149.96,149.58,149.96,6500.0
2015-04-01 12:55:00,149.94,150.15,149.93,150.15,3500.0,149.94,150.15,149.93,150.15,3500.0
2015-04-01 13:00:00,150.15,150.26,149.98,150.23,8800.0,150.15,150.26,149.98,150.23,8800.0
2015-04-01 13:05:00,150.19,150.41,150.19,150.39,8900.0,150.19,150.41,150.19,150.39,8900.0
2015-04-01 13:10:00,150.39,150.54,150.3,150.54,3100.0,150.39,150.54,150.3,150.54,3100.0
2015-04-01 13:15:00,150.49,150.53,150.38,150.53,5600.0,150.49,150.53,150.38,150.53,5600.0
2015-04-01 13:20:00,150.47,150.72,150.46,150.59,20000.0,150.47,150.72,150.46,150.59,20000.0
2015-04-01 13:25:00,150.62,150.76,150.58,150.71,2300.0,150.62,150.76,150.58,150.71,2300.0
2015-04-01 13:30:00,150.68,150.95,150.68,150.75,9400.0,150.68,150.95,150.68,150.75,9400.0
2015-04-01 13:35:00,150.75,150.77,150.58,150.68,5300.0,150.75,150.77,150.58,150.68,5300.0
2015-04-01 13:40:00,150.79,150.82,150.72,150.78,3900.0,150.79,150.82,150.72,150.78,3900.0
2015-04-01 13:45:00,150.75,151.11,150.74,151.1,5900.0,150.75,151.11,150.74,151.1,5900.0
2015-04-01 13:50:00,151.19,151.32,150.99,151.32,10100.0,151.19,151.32,150.99,151.32,10100.0
2015-04-01 13:55:00,151.38,151.38,151.17,151.27,5700.0,151.38,151.38,151.17,151.27,5700.0
2015-04-01 14:00:00,151.17,151.19,151.05,151.15,3600.0,151.17,151.19,151.05,151.15,3600.0
2015-04-01 14:05:00,151.06,151.22,151.05,151.16,2900.0,151.06,151.22,151.05,151.16,2900.0
2015-04-01 14:10:00,151.28,151.34,150.89,150.89,9300.0,151.28,151.34,150.89,150.89,9300.0
2015-04-01 14:15:00,150.89,150.89,150.58,150.75,3400.0,150.89,150.89,150.58,150.75,3400.0
2015-04-01 14:20:00,150.82,151.0,150.77,151.0,1600.0,150.82,151.0,150.77,151.0,1600.0
2015-04-01 14:25:00,150.96,150.96,150.79,150.79,8500.0,150.96,150.96,150.79,150.79,8500.0
2015-04-01 14:30:00,150.73,150.75,150.61,150.71,3900.0,150.73,150.75,150.61,150.71,3900.0
2015-04-01 14:35:00,150.75,150.79,150.45,150.61,8100.0,150.75,150.79,150.45,150.61,8100.0
2015-04-01 14:40:00,150.61,150.66,150.12,150.13,7200.0,150.61,150.66,150.12,150.13,7200.0
2015-04-01 14:45:00,150.19,150.34,150.11,150.3,8600.0,150.19,150.34,150.11,150.3,8600.0
2015-04-01 14:50:00,150.27,150.59,150.26,150.58,7600.0,150.27,150.59,150.26,150.58,7600.0
2015-04-01 14:55:00,150.54,150.77,150.51,150.72,6400.0,150.54,150.77,150.51,150.72,6400.0
2015-04-01 15:00:00,150.82,150.93,150.7,150.85,15000.0,150.82,150.93,150.7,150.85,15000.0
2015-04-01 15:05:00,150.86,150.93,150.44,150.46,10700.0,150.86,150.93,150.44,150.46,10700.0
2015-04-01 15:10:00,150.46,150.48,150.27,150.27,5600.0,150.46,150.48,150.27,150.27,5600.0
2015-04-01 15:15:00,150.29,150.4,150.23,150.34,5100.0,150.29,150.4,150.23,150.34,5100.0
2015-04-01 15:20:00,150.39,150.57,150.34,150.57,6000.0,150.39,150.57,150.34,150.57,6000.0
2015-04-01 15:25:00,150.57,150.73,150.51,150.73,15700.0,150.57,150.73,150.51,150.73,15700.0
2015-04-01 15:30:00,150.75,150.85,150.73,150.84,7200.0,150.75,150.85,150.73,150.84,7200.0
2015-04-01 15:35:00,150.87,151.09,150.84,150.91,12000.0,150.87,151.09,150.84,150.91,12000.0
2015-04-01 15:40:00,150.89,150.92,150.42,150.6,14400.0,150.89,150.92,150.42,150.6,14400.0
2015-04-01 15:45:00,150.61,150.83,150.61,150.83,13200.0,150.61,150.83,150.61,150.83,13200.0
2015-04-01 15:50:00,150.82,150.87,150.76,150.83,10800.0,150.82,150.87,150.76,150.83,10800.0
2015-04-01 15:55:00,150.84,151.07,150.84,150.99,25300.0,150.84,151.07,150.84,150.99,25300.0
2015-04-02 09:30:00,150.65,150.97,149.52,150.97,5400.0,150.65,150.97,149.52,150.97,5400.0
2015-04-02 09:35:00,151.21,151.22,150.89,150.89,1000.0,151.21,151.22,150.89,150.89,1000.0
2015-04-02 09:40:00,150.97,150.97,150.71,150.95,1600.0,150.97,150.97,150.71,150.95,1600.0
2015-04-02 09:45:00,150.93,151.23,150.86,151.23,900.0,150.93,151.23,150.86,151.23,900.0
2015-04-02 09:50:00,151.24,151.57,151.24,151.57,3000.0,151.24,151.57,151.24,151.57,3000.0
2015-04-02 09:55:00,151.56,151.84,151.56,151.75,2700.0,151.56,151.84,151.56,151.75,2700.0
2015-04-02 10:00:00,151.79,152.15,151.79,152.15,2700.0,151.79,152.15,151.79,152.15,2700.0
2015-04-02 10:05:00,152.11,152.24,151.61,151.72,15300.0,152.11,152.24,151.61,151.72,15300.0
2015-04-02 10:10:00,151.39,151.72,151.39,151.72,1700.0,151.39,151.72,151.39,151.72,1700.0
2015-04-02 10:15:00,151.57,151.63,151.27,151.55,3600.0,151.57,151.63,151.27,151.55,3600.0
2015-04-02 10:20:00,151.57,151.76,151.31,151.31,2200.0,151.57,151.76,151.31,151.31,2200.0
2015-04-02 10:25:00,151.52,151.52,150.97,151.13,7200.0,151.52,151.52,150.97,151.13,7200.0
2015-04-02 10:30:00,151.15,151.25,151.04,151.04,1200.0,151.15,151.25,151.04,151.04,1200.0
2015-04-02 10:35:00,151.19,151.73,151.11,151.63,12500.0,151.19,151.73,151.11,151.63,12500.0
2015-04-02 10:40:00,151.64,151.92,151.39,151.5,24900.0,151.64,151.92,151.39,151.5,24900.0
2015-04-02 10:45:00,151.47,151.83,151.43,151.8,17900.0,151.47,151.83,151.43,151.8,17900.0
2015-04-02 10:50:00,151.8,151.8,150.88,150.92,23700.0,151.8,151.8,150.88,150.92,23700.0
2015-04-02 10:55:00,150.94,150.95,150.7,150.71,6100.0,150.94,150.95,150.7,150.71,6100.0
2015-04-02 11:00:00,150.62,150.98,150.62,150.92,7200.0,150.62,150.98,150.62,150.92,7200.0
2015-04-02 11:05:00,151.0,151.34,150.74,150.99,40000.0,151.0,151.34,150.74,150.99,40000.0
2015-04-02 11:10:00,150.99,151.35,150.82,151.26,15300.0,150.99,151.35,150.82,151.26,15300.0
2015-04-02 11:15:00,151.26,151.46,150.84,151.0,23700.0,151.26,151.46,150.84,151.0,23700.0
2015-04-02 11:20:00,151.05,151.53,151.05,151.38,6600.0,151.05,151.53,151.05,151.38,6600.0
2015-04-02 11:25:00,151.3,151.37,151.13,151.19,6300.0,151.3,151.37,151.13,151.19,6300.0
2015-04-02 11:30:00,151.19,151.51,151.16,151.19,4800.0,151.19,151.51,151.16,151.19,4800.0
2015-04-02 11:35:00,151.3,151.51,151.1,151.34,17400.0,151.3,151.51,151.1,151.34,17400.0
2015-04-02 11:40:00,151.34,151.4,151.06,151.15,26000.0,151.34,151.4,151.06,151.15,26000.0
2015-04-02 11:45:00,151.28,151.42,151.0,151.42,11000.0,151.28,151.42,151.0,151.42,11000.0
2015-04-02 11:50:00,151.32,151.64,151.28,151.5,4600.0,151.32,151.64,151.28,151.5,4600.0
2015-04-02 11:55:00,151.51,151.59,151.27,151.37,4300.0,151.51,151.59,151.27,151.37,4300.0
2015-04-02 12:00:00,151.33,151.4,151.23,151.32,3300.0,151.33,151.4,151.23,151.32,3300.0
2015-04-02 12:05:00,151.19,151.39,151.17,151.31,2500.0,151.19,151.39,151.17,151.31,2500.0
2015-04-02 12:10:00,151.31,151.35,151.23,151.29,2600.0,151.31,151.35,151.23,151.29,2600.0
2015-04-02 12:15:00,151.36,151.59,151.27,151.59,6500.0,151.36,151.59,151.27,151.59,6500.0
2015-04-02 12:20:00,151.65,151.75,151.57,151.75,2400.0,151.65,151.75,151.57,151.75,2400.0
2015-04-02 12:25:00,151.75,151.77,151.46,151.46,2100.0,151.75,151.77,151.46,151.46,2100.0
2015-04-02 12:30:00,151.53,151.67,151.47,151.57,6300.0,151.53,151.67,151.47,151.57,6300.0
2015-04-02 12:35:00,151.6,151.76,151.55,151.76,4300.0,151.6,151.76,151.55,151.76,4300.0
2015-04-02 12:40:00,151.76,151.82,151.64,151.82,1900.0,151.76,151.82,151.64,151.82,1900.0
2015-04-02 12:45:00,151.82,151.89,151.36,151.48,2700.0,151.82,151.89,151.36,151.48,2700.0
2015-04-02 12:50:00,151.32,151.35,151.23,151.3,3000.0,151.32,151.35,151.23,151.3,3000.0
2015-04-02 12:55:00,151.24,151.3,150.92,150.95,6300.0,151.24,151.3,150.92,150.95,6300.0
2015-04-02 13:00:00,151.02,151.07,150.89,151.07,2100.0,151.02,151.07,150.89,151.07,2100.0
2015-04-02 13:05:00,151.08,151.43,151.08,151.42,3100.0,151.08,151.43,151.08,151.42,3100.0
2015-04-02 13:10:00,151.44,151.45,151.3,151.39,900.0,151.44,151.45,151.3,151.39,900.0
2015-04-02 13:15:00,151.37,151.59,151.37,151.59,900.0,151.37,151.59,151.37,151.59,900.0
2015-04-02 13:20:00,151.59,151.78,151.55,151.62,2800.0,151.59,151.78,151.55,151.62,2800.0
2015-04-02 13:25:00,151.6,151.6,151.4,151.49,1000.0,151.6,151.6,151.4,151.49,1000.0
2015-04-02 13:30:00,151.47,151.47,151.42,151.43,1000.0,151.47,151.47,151.42,151.43,1000.0
2015-04-02 13:35:00,151.48,151.68,151.47,151.53,3200.0,151.48,151.68,151.47,151.53,3200.0
2015-04-02 13:40:00,151.5,151.54,151.39,151.5,6800.0,151.5,151.54,151.39,151.5,6800.0
2015-04-02 13:45:00,151.45,151.51,151.41,151.44,6500.0,151.45,151.51,151.41,151.44,6500.0
2015-04-02 13:50:00,151.53,151.59,151.44,151.5,5200.0,151.53,151.59,151.44,151.5,5200.0
2015-04-02 13:55:00,151.46,151.54,151.41,151.54,2900.0,151.46,151.54,151.41,151.54,2900.0
2015-04-02 14:00:00,151.59,151.75,151.59,151.73,2200.0,151.59,151.75,151.59,151.73,2200.0
2015-04-02 14:05:00,151.71,151.71,151.56,151.63,11600.0,151.71,151.71,151.56,151.63,11600.0
2015-04-02 14:10:00,151.67,151.75,151.66,151.74,1800.0,151.67,151.75,151.66,151.74,1800.0
2015-04-02 14:15:00,151.82,151.9,151.81,151.9,7600.0,151.82,151.9,151.81,151.9,7600.0
2015-04-02 14:20:00,151.83,151.83,151.33,151.35,3400.0,151.83,151.83,151.33,151.35,3400.0
2015-04-02 14:25:00,151.34,151.36,151.25,151.3,2100.0,151.34,151.36,151.25,151.3,2100.0
2015-04-02 14:30:00,151.26,151.35,151.23,151.23,3500.0,151.26,151.35,151.23,151.23,3500.0
2015-04-02 14:35:00,151.2,151.27,150.99,151.03,3900.0,151.2,151.27,150.99,151.03,3900.0
2015-04-02 14:40:00,151.03,151.03,150.58,150.58,4600.0,151.03,151.03,150.58,150.58,4600.0
2015-04-02 14:45:00,150.73,150.73,150.42,150.66,6000.0,150.73,150.73,150.42,150.66,6000.0
2015-04-02 14:50:00,150.61,150.62,150.45,150.45,1400.0,150.61,150.62,150.45,150.45,1400.0
2015-04-02 14:55:00,150.46,150.51,150.34,150.44,3300.0,150.46,150.51,150.34,150.44,3300.0
2015-04-02 15:00:00,150.51,150.85,150.48,150.83,5100.0,150.51,150.85,150.48,150.83,5100.0
2015-04-02 15:05:00,150.88,150.92,150.83,150.91,1900.0,150.88,150.92,150.83,150.91,1900.0
2015-04-02 15:10:00,150.95,150.95,150.61,150.61,3900.0,150.95,150.95,150.61,150.61,3900.0
2015-04-02 15:15:00,150.6,150.64,150.49,150.49,3500.0,150.6,150.64,150.49,150.49,3500.0
2015-04-02 15:20:00,150.49,150.59,150.39,150.47,3900.0,150.49,150.59,150.39,150.47,3900.0
2015-04-02 15:25:00,150.49,150.6,150.46,150.6,3600.0,150.49,150.6,150.46,150.6,3600.0
2015-04-02 15:30:00,150.59,150.78,150.53,150.78,5500.0,150.59,150.78,150.53,150.78,5500.0
2015-04-02 15:35:00,150.76,151.42,150.74,151.37,17700.0,150.76,151.42,150.74,151.37,17700.0
2015-04-02 15:40:00,151.39,151.53,151.28,151.28,33000.0,151.39,151.53,151.28,151.28,33000.0
2015-04-02 15:45:00,151.35,151.35,151.09,151.12,5200.0,151.35,151.35,151.09,151.12,5200.0
2015-04-02 15:50:00,151.09,151.11,150.98,151.08,9600.0,151.09,151.11,150.98,151.08,9600.0
2015-04-02 15:55:00,151.06,151.52,151.06,151.4,50000.0,151.06,151.52,151.06,151.4,50000.0
2015-04-06 09:30:00,150.87,150.98,150.67,150.94,6600.0,150.87,150.98,150.67,150.94,6600.0
2015-04-06 09:35:00,150.97,151.5,150.97,151.41,2800.0,150.97,151.5,150.97,151.41,2800.0
2015-04-06 09:40:00,151.46,151.75,151.14,151.75,11700.0,151.46,151.75,151.14,151.75,11700.0
2015-04-06 09:45:00,151.81,152.32,151.81,152.32,2800.0,151.81,152.32,151.81,152.32,2800.0
2015-04-06 09:50:00,152.33,152.43,152.0,152.12,6600.0,152.33,152.43,152.0,152.12,6600.0
2015-04-06 09:55:00,152.1,152.27,152.04,152.19,2700.0,152.1,152.27,152.04,152.19,2700.0
2015-04-06 10:00:00,152.21,152.44,151.98,152.22,8200.0,152.21,152.44,151.98,152.22,8200.0
2015-04-06 10:05:00,152.15,152.48,152.15,152.42,1400.0,152.15,152.48,152.15,152.42,1400.0
2015-04-06 10:10:00,152.41,152.5,152.33,152.5,3800.0,152.41,152.5,152.33,152.5,3800.0
2015-04-06 10:15:00,152.5,152.97,152.5,152.97,8900.0,152.5,152.97,152.5,152.97,8900.0
2015-04-06 10:20:00,152.89,153.49,152.89,153.29,8600.0,152.89,153.49,152.89,153.29,8600.0
2015-04-06 10:25:00,153.29,153.58,153.2,153.58,4700.0,153.29,153.58,153.2,153.58,4700.0
2015-04-06 10:30:00,153.58,153.6,153.21,153.23,4500.0,153.58,153.6,153.21,153.23,4500.0
2015-04-06 10:35:00,153.16,153.43,152.96,153.31,7900.0,153.16,153.43,152.96,153.31,7900.0
2015-04-06 10:40:00,153.41,153.41,152.91,153.03,3500.0,153.41,153.41,152.91,153.03,3500.0
2015-04-06 10:45:00,153.04,153.21,152.94,153.14,7900.0,153.04,153.21,152.94,153.14,7900.0
2015-04-06 10:50:00,153.01,153.01,152.76,152.88,2500.0,153.01,153.01,152.76,152.88,2500.0
2015-04-06 10:55:00,152.95,153.1,152.95,153.1,800.0,152.95,153.1,152.95,153.1,800.0
2015-04-06 11:00:00,152.95,153.0,152.78,152.93,6400.0,152.95,153.0,152.78,152.93,6400.0
2015-04-06 11:05:00,152.91,152.97,152.62,152.81,8100.0,152.91,152.97,152.62,152.81,8100.0
2015-04-06 11:10:00,152.63,152.7,152.45,152.45,7500.0,152.63,152.7,152.45,152.45,7500.0
2015-04-06 11:15:00,152.48,152.67,152.45,152.66,8700.0,152.48,152.67,152.45,152.66,8700.0
2015-04-06 11:20:00,152.72,152.72,152.28,152.28,2300.0,152.72,152.72,152.28,152.28,2300.0
2015-04-06 11:25:00,152.39,152.43,152.24,152.39,7000.0,152.39,152.43,152.24,152.39,7000.0
2015-04-06 11:30:00,152.27,152.57,152.23,152.46,10300.0,152.27,152.57,152.23,152.46,10300.0
2015-04-06 11:35:00,152.45,152.47,152.14,152.14,8400.0,152.45,152.47,152.14,152.14,8400.0
2015-04-06 11:40:00,152.11,152.4,152.1,152.39,4600.0,152.11,152.4,152.1,152.39,4600.0
2015-04-06 11:45:00,152.36,152.39,152.2,152.39,2900.0,152.36,152.39,152.2,152.39,2900.0
2015-04-06 11:50:00,152.29,152.53,152.22,152.5,12300.0,152.29,152.53,152.22,152.5,12300.0
2015-04-06 11:55:00,152.45,152.53,152.3,152.5,9900.0,152.45,152.53,152.3,152.5,9900.0
2015-04-06 12:00:00,152.5,152.82,152.5,152.77,2500.0,152.5,152.82,152.5,152.77,2500.0
2015-04-06 12:05:00,152.81,152.94,152.77,152.94,1500.0,152.81,152.94,152.77,152.94,1500.0
2015-04-06 12:10:00,152.95,152.99,152.82,152.92,3000.0,152.95,152.99,152.82,152.92,3000.0
2015-04-06 12:15:00,152.9,153.18,152.89,153.14,7200.0,152.9,153.18,152.89,153.14,7200.0
2015-04-06 12:20:00,153.18,153.51,153.18,153.31,6100.0,153.18,153.51,153.18,153.31,6100.0
2015-04-06 12:25:00,153.22,153.46,153.22,153.44,3500.0,153.22,153.46,153.22,153.44,3500.0
2015-04-06 12:30:00,153.31,153.41,153.03,153.1,3200.0,153.31,153.41,153.03,153.1,3200.0
2015-04-06 12:35:00,153.04,153.22,152.86,153.22,4500.0,153.04,153.22,152.86,153.22,4500.0
2015-04-06 12:40:00,153.22,153.37,153.15,153.37,1300.0,153.22,153.37,153.15,153.37,1300.0
2015-04-06 12:45:00,153.37,153.49,153.07,153.41,11000.0,153.37,153.49,153.07,153.41,11000.0
2015-04-06 12:50:00,153.36,153.36,153.14,153.21,3800.0,153.36,153.36,153.14,153.21,3800.0
2015-04-06 12:55:00,153.32,153.55,153.23,153.41,5300.0,153.32,153.55,153.23,153.41,5300.0
2015-04-06 13:00:00,153.29,153.5,153.29,153.5,1900.0,153.29,153.5,153.29,153.5,1900.0
2015-04-06 13:05:00,153.5,153.56,153.42,153.56,1400.0,153.5,153.56,153.42,153.56,1400.0
2015-04-06 13:10:00,153.56,153.6,153.39,153.5,5600.0,153.56,153.6,153.39,153.5,5600.0
2015-04-06 13:15:00,153.5,153.67,153.48,153.67,2800.0,153.5,153.67,153.48,153.67,2800.0
2015-04-06 13:20:00,153.65,153.83,153.39,153.78,7400.0,153.65,153.83,153.39,153.78,7400.0
2015-04-06 13:25:00,153.67,153.87,153.58,153.59,3400.0,153.67,153.87,153.58,153.59,3400.0
2015-04-06 13:30:00,153.59,153.76,153.54,153.54,3500.0,153.59,153.76,153.54,153.54,3500.0
2015-04-06 13:35:00,153.51,153.52,153.36,153.42,2300.0,153.51,153.52,153.36,153.42,2300.0
2015-04-06 13:40:00,153.36,153.4,153.23,153.24,11100.0,153.36,153.4,153.23,153.24,11100.0
2015-04-06 13:45:00,153.25,153.25,153.06,153.22,3300.0,153.25,153.25,153.06,153.22,3300.0
2015-04-06 13:50:00,153.24,153.37,153.15,153.37,6200.0,153.24,153.37,153.15,153.37,6200.0
2015-04-06 13:55:00,153.36,153.45,153.22,153.43,13800.0,153.36,153.45,153.22,153.43,13800.0
2015-04-06 14:00:00,153.43,153.45,153.32,153.38,1900.0,153.43,153.45,153.32,153.38,1900.0
2015-04-06 14:05:00,153.44,153.44,153.19,153.2,2400.0,153.44,153.44,153.19,153.2,2400.0
2015-04-06 14:10:00,153.2,153.5,153.2,153.5,1400.0,153.2,153.5,153.2,153.5,1400.0
2015-04-06 14:15:00,153.55,153.65,153.52,153.55,5300.0,153.55,153.65,153.52,153.55,5300.0
2015-04-06 14:20:00,153.54,153.54,153.32,153.37,2500.0,153.54,153.54,153.32,153.37,2500.0
2015-04-06 14:25:00,153.36,153.39,153.17,153.39,15300.0,153.36,153.39,153.17,153.39,15300.0
2015-04-06 14:30:00,153.39,153.44,153.35,153.37,3000.0,153.39,153.44,153.35,153.37,3000.0
2015-04-06 14:35:00,153.39,153.54,153.39,153.5,6700.0,153.39,153.54,153.39,153.5,6700.0
2015-04-06 14:40:00,153.53,153.59,153.51,153.59,3000.0,153.53,153.59,153.51,153.59,3000.0
2015-04-06 14:45:00,153.59,153.65,153.43,153.5,5600.0,153.59,153.65,153.43,153.5,5600.0
2015-04-06 14:50:00,153.48,153.56,153.25,153.56,9200.0,153.48,153.56,153.25,153.56,9200.0
2015-04-06 14:55:00,153.48,153.56,153.32,153.32,4500.0,153.48,153.56,153.32,153.32,4500.0
2015-04-06 15:00:00,153.3,153.37,153.3,153.33,700.0,153.3,153.37,153.3,153.33,700.0
2015-04-06 15:05:00,153.38,153.4,153.14,153.24,12600.0,153.38,153.4,153.14,153.24,12600.0
2015-04-06 15:10:00,153.22,153.5,153.2,153.38,14900.0,153.22,153.5,153.2,153.38,14900.0
2015-04-06 15:15:00,153.36,153.43,153.3,153.36,5100.0,153.36,153.43,153.3,153.36,5100.0
2015-04-06 15:20:00,153.35,153.46,153.29,153.45,5800.0,153.35,153.46,153.29,153.45,5800.0
2015-04-06 15:25:00,153.4,153.45,153.27,153.3,15300.0,153.4,153.45,153.27,153.3,15300.0
2015-04-06 15:30:00,153.3,153.49,153.27,153.43,9300.0,153.3,153.49,153.27,153.43,9300.0
2015-04-06 15:35:00,153.38,153.44,153.24,153.43,10300.0,153.38,153.44,153.24,153.43,10300.0
2015-04-06 15:40:00,153.4,153.47,153.3,153.45,9900.0,153.4,153.47,153.3,153.45,9900.0
2015-04-06 15:45:00,153.43,153.44,153.21,153.34,10900.0,153.43,153.44,153.21,153.34,10900.0
2015-04-06 15:50:00,153.36,153.48,153.26,153.39,24700.0,153.36,153.48,153.26,153.39,24700.0
2015-04-06 15:55:00,153.39,153.44,153.14,153.32,31300.0,153.39,153.44,153.14,153.32,31300.0
2015-04-07 09:30:00,153.68,154.3,153.61,153.97,9500.0,153.68,154.3,153.61,153.97,9500.0
2015-04-07 09:35:00,154.0,155.55,154.0,155.15,20800.0,154.0,155.55,154.0,155.15,20800.0
2015-04-07 09:40:00,155.15,155.15,154.15,154.54,9200.0,155.15,155.15,154.15,154.54,9200.0
2015-04-07 09:45:00,154.36,154.69,154.16,154.39,3100.0,154.36,154.69,154.16,154.39,3100.0
2015-04-07 09:50:00,154.33,154.69,154.2,154.54,13900.0,154.33,154.69,154.2,154.54,13900.0
2015-04-07 09:55:00,154.52,154.52,154.07,154.08,4700.0,154.52,154.52,154.07,154.08,4700.0
2015-04-07 10:00:00,154.05,154.2,153.7,153.7,5000.0,154.05,154.2,153.7,153.7,5000.0
2015-04-07 10:05:00,153.67,154.17,153.62,153.9,17100.0,153.67,154.17,153.62,153.9,17100.0
2015-04-07 10:10:00,153.85,154.18,153.81,154.16,2700.0,153.85,154.18,153.81,154.16,2700.0
2015-04-07 10:15:00,154.16,154.16,153.51,153.79,5000.0,154.16,154.16,153.51,153.79,5000.0
2015-04-07 10:20:00,153.89,154.22,153.89,154.08,1800.0,153.89,154.22,153.89,154.08,1800.0
2015-04-07 10:25:00,153.99,154.02,153.89,153.89,2400.0,153.99,154.02,153.89,153.89,2400.0
2015-04-07 10:30:00,153.92,154.43,153.92,154.25,11100.0,153.92,154.43,153.92,154.25,11100.0
2015-04-07 10:35:00,154.34,154.42,154.18,154.28,2100.0,154.34,154.42,154.18,154.28,2100.0
2015-04-07 10:40:00,154.28,154.3,153.94,154.1,9900.0,154.28,154.3,153.94,154.1,9900.0
2015-04-07 10:45:00,154.04,154.3,154.04,154.21,10900.0,154.04,154.3,154.04,154.21,10900.0
2015-04-07 10:50:00,154.16,154.16,153.86,154.13,7200.0,154.16,154.16,153.86,154.13,7200.0
2015-04-07 10:55:00,154.06,154.13,153.74,153.77,7600.0,154.06,154.13,153.74,153.77,7600.0
2015-04-07 11:00:00,153.77,153.8,153.62,153.62,5100.0,153.77,153.8,153.62,153.62,5100.0
2015-04-07 11:05:00,153.59,153.64,153.27,153.32,8000.0,153.59,153.64,153.27,153.32,8000.0
2015-04-07 11:10:00,153.27,153.34,153.19,153.32,4200.0,153.27,153.34,153.19,153.32,4200.0
2015-04-07 11:15:00,153.26,153.32,152.9,152.96,12300.0,153.26,153.32,152.9,152.96,12300.0
2015-04-07 11:20:00,153.0,153.22,153.0,153.19,7800.0,153.0,153.22,153.0,153.19,7800.0
2015-04-07 11:25:00,153.19,153.49,153.18,153.38,12300.0,153.19,153.49,153.18,153.38,12300.0
2015-04-07 11:30:00,153.3,153.35,153.12,153.17,3300.0,153.3,153.35,153.12,153.17,3300.0
2015-04-07 11:35:00,153.17,153.47,153.16,153.24,4200.0,153.17,153.47,153.16,153.24,4200.0
2015-04-07 11:40:00,153.19,153.33,153.04,153.05,4400.0,153.19,153.33,153.04,153.05,4400.0
2015-04-07 11:45:00,153.09,153.32,153.05,153.32,1600.0,153.09,153.32,153.05,153.32,1600.0
2015-04-07 11:50:00,153.26,153.26,153.05,153.23,2000.0,153.26,153.26,153.05,153.23,2000.0
2015-04-07 11:55:00,153.27,153.51,153.27,153.29,2100.0,153.27,153.51,153.27,153.29,2100.0
2015-04-07 12:00:00,153.29,153.61,153.28,153.51,2500.0,153.29,153.61,153.28,153.51,2500.0
2015-04-07 12:05:00,153.4,153.43,153.3,153.37,3600.0,153.4,153.43,153.3,153.37,3600.0
2015-04-07 12:10:00,153.28,153.5,153.24,153.43,3400.0,153.28,153.5,153.24,153.43,3400.0
2015-04-07 12:15:00,153.4,153.41,153.34,153.34,800.0,153.4,153.41,153.34,153.34,800.0
2015-04-07 12:20:00,153.3,153.31,153.3,153.31,200.0,153.3,153.31,153.3,153.31,200.0
2015-04-07 12:25:00,153.35,153.35,153.16,153.16,1800.0,153.35,153.35,153.16,153.16,1800.0
2015-04-07 12:30:00,153.1,153.23,153.07,153.07,1900.0,153.1,153.23,153.07,153.07,1900.0
2015-04-07 12:35:00,153.07,153.14,152.85,152.85,1900.0,153.07,153.14,152.85,152.85,1900.0
2015-04-07 12:40:00,152.83,152.91,152.77,152.78,2400.0,152.83,152.91,152.77,152.78,2400.0
2015-04-07 12:45:00,152.74,152.88,152.74,152.88,800.0,152.74,152.88,152.74,152.88,800.0
2015-04-07 12:50:00,152.84,153.04,152.72,152.77,16500.0,152.84,153.04,152.72,152.77,16500.0
2015-04-07 12:55:00,152.8,152.8,152.56,152.59,10300.0,152.8,152.8,152.56,152.59,10300.0
2015-04-07 13:00:00,152.6,152.6,152.4,152.46,8100.0,152.6,152.6,152.4,152.46,8100.0
2015-04-07 13:05:00,152.43,152.62,152.43,152.61,2800.0,152.43,152.62,152.43,152.61,2800.0
2015-04-07 13:10:00,152.61,152.7,152.61,152.62,900.0,152.61,152.7,152.61,152.62,900.0
2015-04-07 13:15:00,152.62,152.71,152.62,152.64,1400.0,152.62,152.71,152.62,152.64,1400.0
2015-04-07 13:20:00,152.7,152.7,152.59,152.59,2500.0,152.7,152.7,152.59,152.59,2500.0
2015-04-07 13:25:00,152.56,152.68,152.53,152.53,400.0,152.56,152.68,152.53,152.53,400.0
2015-04-07 13:30:00,152.55,152.55,152.49,152.52,2300.0,152.55,152.55,152.49,152.52,2300.0
2015-04-07 13:35:00,152.51,152.67,152.47,152.61,6900.0,152.51,152.67,152.47,152.61,6900.0
2015-04-07 13:40:00,152.72,152.8,152.67,152.8,1300.0,152.72,152.8,152.67,152.8,1300.0
2015-04-07 13:45:00,152.8,152.88,152.63,152.63,1800.0,152.8,152.88,152.63,152.63,1800.0
2015-04-07 13:50:00,152.76,152.76,152.6,152.62,1600.0,152.76,152.76,152.6,152.62,1600.0
2015-04-07 13:55:00,152.62,152.81,152.61,152.81,2600.0,152.62,152.81,152.61,152.81,2600.0
2015-04-07 14:00:00,152.83,152.84,152.74,152.84,1200.0,152.83,152.84,152.74,152.84,1200.0
2015-04-07 14:05:00,152.84,152.85,152.74,152.84,2200.0,152.84,152.85,152.74,152.84,2200.0
2015-04-07 14:10:00,152.87,153.07,152.86,152.92,3600.0,152.87,153.07,152.86,152.92,3600.0
2015-04-07 14:15:00,153.02,153.03,152.91,152.91,1400.0,153.02,153.03,152.91,152.91,1400.0
2015-04-07 14:20:00,152.94,152.95,152.83,152.83,1100.0,152.94,152.95,152.83,152.83,1100.0
2015-04-07 14:25:00,152.98,152.98,152.86,152.87,2000.0,152.98,152.98,152.86,152.87,2000.0
2015-04-07 14:30:00,152.84,152.98,152.83,152.97,1000.0,152.84,152.98,152.83,152.97,1000.0
2015-04-07 14:35:00,152.98,153.04,152.83,152.84,5800.0,152.98,153.04,152.83,152.84,5800.0
2015-04-07 14:40:00,152.84,152.85,152.7,152.7,1300.0,152.84,152.85,152.7,152.7,1300.0
2015-04-07 14:45:00,152.63,152.63,152.53,152.58,2900.0,152.63,152.63,152.53,152.58,2900.0
2015-04-07 14:50:00,152.58,152.68,152.54,152.62,3300.0,152.58,152.68,152.54,152.62,3300.0
2015-04-07 14:55:00,152.61,152.62,152.48,152.58,9700.0,152.61,152.62,152.48,152.58,9700.0
2015-04-07 15:00:00,152.56,152.68,152.4,152.4,14100.0,152.56,152.68,152.4,152.4,14100.0
2015-04-07 15:05:00,152.42,152.42,152.07,152.07,3400.0,152.42,152.42,152.07,152.07,3400.0
2015-04-07 15:10:00,152.1,152.15,152.06,152.08,3600.0,152.1,152.15,152.06,152.08,3600.0
2015-04-07 15:15:00,152.08,152.08,151.97,152.02,7500.0,152.08,152.08,151.97,152.02,7500.0
2015-04-07 15:20:00,152.01,152.01,151.79,151.8,4400.0,152.01,152.01,151.79,151.8,4400.0
2015-04-07 15:25:00,151.8,151.91,151.8,151.85,4800.0,151.8,151.91,151.8,151.85,4800.0
2015-04-07 15:30:00,151.89,152.26,151.89,152.23,14000.0,151.89,152.26,151.89,152.23,14000.0
2015-04-07 15:35:00,152.29,152.29,152.1,152.15,14200.0,152.29,152.29,152.1,152.15,14200.0
2015-04-07 15:40:00,152.15,152.15,151.82,151.86,5900.0,152.15,152.15,151.82,151.86,5900.0
2015-04-07 15:45:00,151.92,151.96,151.66,151.67,11900.0,151.92,151.96,151.66,151.67,11900.0
2015-04-07 15:50:00,151.64,151.66,151.51,151.54,14200.0,151.64,151.66,151.51,151.54,14200.0
2015-04-07 15:55:00,151.55,151.58,151.43,151.43,13100.0,151.55,151.58,151.43,151.43,13100.0
2015-04-08 09:30:00,152.1,152.97,152.1,152.97,5400.0,152.1,152.97,152.1,152.97,5400.0
2015-04-08 09:35:00,152.82,152.83,152.13,152.4,4300.0,152.82,152.83,152.13,152.4,4300.0
2015-04-08 09:40:00,152.99,153.23,152.7,153.0,2800.0,152.99,153.23,152.7,153.0,2800.0
2015-04-08 09:45:00,152.99,152.99,152.56,152.99,10100.0,152.99,152.99,152.56,152.99,10100.0
2015-04-08 09:50:00,153.0,153.06,152.43,152.43,10500.0,153.0,153.06,152.43,152.43,10500.0
2015-04-08 09:55:00,152.3,152.49,152.25,152.33,900.0,152.3,152.49,152.25,152.33,900.0
2015-04-08 10:00:00,152.36,152.82,152.36,152.82,4100.0,152.36,152.82,152.36,152.82,4100.0
2015-04-08 10:05:00,152.67,152.82,152.5,152.58,7500.0,152.67,152.82,152.5,152.58,7500.0
2015-04-08 10:10:00,152.48,152.64,152.29,152.59,2300.0,152.48,152.64,152.29,152.59,2300.0
2015-04-08 10:15:00,152.5,152.51,152.03,152.03,8500.0,152.5,152.51,152.03,152.03,8500.0
2015-04-08 10:20:00,152.03,152.41,152.03,152.41,1400.0,152.03,152.41,152.03,152.41,1400.0
2015-04-08 10:25:00,152.42,153.02,152.41,153.02,9800.0,152.42,153.02,152.41,153.02,9800.0
2015-04-08 10:30:00,153.1,153.1,152.63,152.63,5200.0,153.1,153.1,152.63,152.63,5200.0
2015-04-08 10:35:00,152.67,152.99,152.62,152.75,4300.0,152.67,152.99,152.62,152.75,4300.0
2015-04-08 10:40:00,152.66,152.74,152.2,152.36,3200.0,152.66,152.74,152.2,152.36,3200.0
2015-04-08 10:45:00,152.38,152.7,152.33,152.61,16400.0,152.38,152.7,152.33,152.61,16400.0
2015-04-08 10:50:00,152.55,152.98,152.45,152.78,2700.0,152.55,152.98,152.45,152.78,2700.0
2015-04-08 10:55:00,152.95,152.96,152.86,152.96,700.0,152.95,152.96,152.86,152.96,700.0
2015-04-08 11:00:00,152.96,153.04,152.79,152.93,3200.0,152.96,153.04,152.79,152.93,3200.0
2015-04-08 11:05:00,153.11,153.11,152.95,153.0,1900.0,153.11,153.11,152.95,153.0,1900.0
2015-04-08 11:10:00,153.03,153.13,152.82,153.1,4400.0,153.03,153.13,152.82,153.1,4400.0
2015-04-08 11:15:00,153.0,153.13,152.88,153.0,5100.0,153.0,153.13,152.88,153.0,5100.0
2015-04-08 11:20:00,153.09,153.09,152.6,152.6,2600.0,153.09,153.09,152.6,152.6,2600.0
2015-04-08 11:25:00,152.68,152.74,152.42,152.74,2500.0,152.68,152.74,152.42,152.74,2500.0
2015-04-08 11:30:00,152.69,152.84,152.47,152.48,2300.0,152.69,152.84,152.47,152.48,2300.0
2015-04-08 11:35:00,152.51,152.75,152.32,152.58,7300.0,152.51,152.75,152.32,152.58,7300.0
2015-04-08 11:40:00,152.6,152.62,152.38,152.38,2200.0,152.6,152.62,152.38,152.38,2200.0
2015-04-08 11:45:00,152.66,152.66,152.46,152.48,600.0,152.66,152.66,152.46,152.48,600.0
2015-04-08 11:50:00,152.48,152.48,152.38,152.38,700.0,152.48,152.48,152.38,152.38,700.0
2015-04-08 11:55:00,152.31,152.31,152.2,152.22,1500.0,152.31,152.31,152.2,152.22,1500.0
2015-04-08 12:00:00,152.29,152.7,152.25,152.37,3900.0,152.29,152.7,152.25,152.37,3900.0
2015-04-08 12:05:00,152.38,152.62,152.27,152.29,18800.0,152.38,152.62,152.27,152.29,18800.0
2015-04-08 12:10:00,152.36,152.4,152.21,152.34,9100.0,152.36,152.4,152.21,152.34,9100.0
2015-04-08 12:15:00,152.4,152.56,152.17,152.17,34600.0,152.4,152.56,152.17,152.17,34600.0
2015-04-08 12:20:00,152.33,152.33,152.32,152.33,100.0,152.33,152.33,152.32,152.33,100.0
2015-04-08 12:25:00,152.3,152.31,152.15,152.16,1100.0,152.3,152.31,152.15,152.16,1100.0
2015-04-08 12:30:00,152.25,152.26,152.08,152.08,800.0,152.25,152.26,152.08,152.08,800.0
2015-04-08 12:35:00,152.08,152.08,152.03,152.07,1100.0,152.08,152.08,152.03,152.07,1100.0
2015-04-08 12:40:00,152.07,152.36,152.07,152.36,1000.0,152.07,152.36,152.07,152.36,1000.0
2015-04-08 12:45:00,152.29,152.36,152.12,152.23,15600.0,152.29,152.36,152.12,152.23,15600.0
2015-04-08 12:50:00,152.29,152.3,152.25,152.25,200.0,152.29,152.3,152.25,152.25,200.0
2015-04-08 12:55:00,152.34,152.34,152.34,152.34,100.0,152.34,152.34,152.34,152.34,100.0
2015-04-08 13:00:00,152.24,152.27,152.06,152.08,3100.0,152.24,152.27,152.06,152.08,3100.0
2015-04-08 13:05:00,152.08,152.16,151.95,151.98,4800.0,152.08,152.16,151.95,151.98,4800.0
2015-04-08 13:10:00,151.9,152.05,151.9,152.0,1200.0,151.9,152.05,151.9,152.0,1200.0
2015-04-08 13:15:00,152.02,152.04,152.02,152.04,300.0,152.02,152.04,152.02,152.04,300.0
2015-04-08 13:20:00,152.04,152.35,152.04,152.35,900.0,152.04,152.35,152.04,152.35,900.0
2015-04-08 13:25:00,152.34,152.5,152.29,152.5,1300.0,152.34,152.5,152.29,152.5,1300.0
2015-04-08 13:30:00,152.45,152.6,152.41,152.44,4000.0,152.45,152.6,152.41,152.44,4000.0
2015-04-08 13:35:00,152.51,152.52,152.37,152.42,4900.0,152.51,152.52,152.37,152.42,4900.0
2015-04-08 13:40:00,152.45,152.46,152.34,152.36,1000.0,152.45,152.46,152.34,152.36,1000.0
2015-04-08 13:45:00,152.38,152.56,152.34,152.34,2800.0,152.38,152.56,152.34,152.34,2800.0
2015-04-08 13:50:00,152.34,152.61,152.34,152.6,2500.0,152.34,152.61,152.34,152.6,2500.0
2015-04-08 13:55:00,152.56,152.56,152.35,152.35,800.0,152.56,152.56,152.35,152.35,800.0
2015-04-08 14:00:00,152.33,152.33,152.02,152.02,2200.0,152.33,152.33,152.02,152.02,2200.0
2015-04-08 14:05:00,152.09,152.18,151.71,151.72,4700.0,152.09,152.18,151.71,151.72,4700.0
2015-04-08 14:10:00,151.82,152.37,151.79,152.37,3000.0,151.82,152.37,151.79,152.37,3000.0
2015-04-08 14:15:00,152.46,152.78,152.32,152.77,2000.0,152.46,152.78,152.32,152.77,2000.0
2015-04-08 14:20:00,152.78,152.79,152.34,152.53,2600.0,152.78,152.79,152.34,152.53,2600.0
2015-04-08 14:25:00,152.5,152.51,152.49,152.5,500.0,152.5,152.51,152.49,152.5,500.0
2015-04-08 14:30:00,152.49,152.66,152.32,152.66,2900.0,152.49,152.66,152.32,152.66,2900.0
2015-04-08 14:35:00,152.5,152.51,152.3,152.3,500.0,152.5,152.51,152.3,152.3,500.0
2015-04-08 14:40:00,152.25,152.29,152.02,152.08,4200.0,152.25,152.29,152.02,152.08,4200.0
2015-04-08 14:45:00,152.19,152.32,152.19,152.19,600.0,152.19,152.32,152.19,152.19,600.0
2015-04-08 14:50:00,152.27,152.39,152.11,152.11,2900.0,152.27,152.39,152.11,152.11,2900.0
2015-04-08 14:55:00,152.09,152.22,151.99,152.17,1200.0,152.09,152.22,151.99,152.17,1200.0
2015-04-08 15:00:00,152.28,152.49,152.28,152.49,1300.0,152.28,152.49,152.28,152.49,1300.0
2015-04-08 15:05:00,152.5,152.5,152.21,152.38,4800.0,152.5,152.5,152.21,152.38,4800.0
2015-04-08 15:10:00,152.34,152.52,152.21,152.21,3800.0,152.34,152.52,152.21,152.21,3800.0
2015-04-08 15:15:00,152.33,152.42,152.29,152.42,1400.0,152.33,152.42,152.29,152.42,1400.0
2015-04-08 15:20:00,152.37,152.46,152.32,152.43,2900.0,152.37,152.46,152.32,152.43,2900.0
2015-04-08 15:25:00,152.4,152.46,152.34,152.39,3600.0,152.4,152.46,152.34,152.39,3600.0
2015-04-08 15:30:00,152.44,152.49,152.14,152.16,6700.0,152.44,152.49,152.14,152.16,6700.0
2015-04-08 15:35:00,152.13,152.33,152.12,152.24,9100.0,152.13,152.33,152.12,152.24,9100.0
2015-04-08 15:40:00,152.26,152.37,152.23,152.25,5400.0,152.26,152.37,152.23,152.25,5400.0
2015-04-08 15:45:00,152.3,152.4,152.21,152.29,4900.0,152.3,152.4,152.21,152.29,4900.0
2015-04-08 15:50:00,152.28,152.28,152.13,152.2,8600.0,152.28,152.28,152.13,152.2,8600.0
2015-04-08 15:55:00,152.2,152.36,152.08,152.2,20100.0,152.2,152.36,152.08,152.2,20100.0
2015-04-09 09:30:00,152.17,152.23,152.03,152.23,3900.0,152.17,152.23,152.03,152.23,3900.0
2015-04-09 09:35:00,152.66,153.08,152.21,152.21,1700.0,152.66,153.08,152.21,152.21,1700.0
2015-04-09 09:40:00,152.4,152.56,152.08,152.08,3400.0,152.4,152.56,152.08,152.08,3400.0
2015-04-09 09:45:00,152.17,152.21,151.76,151.76,1900.0,152.17,152.21,151.76,151.76,1900.0
2015-04-09 09:50:00,151.74,151.82,151.22,151.22,5400.0,151.74,151.82,151.22,151.22,5400.0
2015-04-09 09:55:00,151.5,151.58,151.25,151.46,9700.0,151.5,151.58,151.25,151.46,9700.0
2015-04-09 10:00:00,151.59,152.02,151.58,152.02,2300.0,151.59,152.02,151.58,152.02,2300.0
2015-04-09 10:05:00,151.82,152.07,151.66,152.04,3700.0,151.82,152.07,151.66,152.04,3700.0
2015-04-09 10:10:00,151.84,151.89,151.64,151.86,3300.0,151.84,151.89,151.64,151.86,3300.0
2015-04-09 10:15:00,151.93,151.93,151.69,151.69,1700.0,151.93,151.93,151.69,151.69,1700.0
2015-04-09 10:20:00,151.63,151.8,151.55,151.63,2900.0,151.63,151.8,151.55,151.63,2900.0
2015-04-09 10:25:00,151.62,151.63,151.43,151.55,9300.0,151.62,151.63,151.43,151.55,9300.0
2015-04-09 10:30:00,151.51,151.55,151.44,151.53,8500.0,151.51,151.55,151.44,151.53,8500.0
2015-04-09 10:35:00,151.53,151.64,151.38,151.44,5900.0,151.53,151.64,151.38,151.44,5900.0
2015-04-09 10:40:00,151.37,151.45,151.21,151.45,5400.0,151.37,151.45,151.21,151.45,5400.0
2015-04-09 10:45:00,151.25,151.28,151.21,151.22,900.0,151.25,151.28,151.21,151.22,900.0
2015-04-09 10:50:00,151.35,151.35,150.85,151.0,3700.0,151.35,151.35,150.85,151.0,3700.0
2015-04-09 10:55:00,150.99,151.12,150.9,151.12,3500.0,150.99,151.12,150.9,151.12,3500.0
2015-04-09 11:00:00,151.07,151.07,150.69,150.7,4100.0,151.07,151.07,150.69,150.7,4100.0
2015-04-09 11:05:00,150.69,150.77,150.62,150.77,7400.0,150.69,150.77,150.62,150.77,7400.0
2015-04-09 11:10:00,150.71,150.83,150.66,150.72,2700.0,150.71,150.83,150.66,150.72,2700.0
2015-04-09 11:15:00,150.75,150.75,150.52,150.52,1500.0,150.75,150.75,150.52,150.52,1500.0
2015-04-09 11:20:00,150.62,150.71,150.5,150.63,3800.0,150.62,150.71,150.5,150.63,3800.0
2015-04-09 11:25:00,150.64,150.69,150.54,150.6,2500.0,150.64,150.69,150.54,150.6,2500.0
2015-04-09 11:30:00,150.69,150.79,150.5,150.71,42400.0,150.69,150.79,150.5,150.71,42400.0
2015-04-09 11:35:00,151.02,151.16,150.84,151.16,1000.0,151.02,151.16,150.84,151.16,1000.0
2015-04-09 11:40:00,151.1,151.25,151.03,151.25,2700.0,151.1,151.25,151.03,151.25,2700.0
2015-04-09 11:45:00,151.35,151.41,151.28,151.41,1600.0,151.35,151.41,151.28,151.41,1600.0
2015-04-09 11:50:00,151.35,151.45,151.34,151.34,2500.0,151.35,151.45,151.34,151.34,2500.0
2015-04-09 11:55:00,151.34,151.34,151.14,151.24,1600.0,151.34,151.34,151.14,151.24,1600.0
2015-04-09 12:00:00,151.29,151.29,151.26,151.26,500.0,151.29,151.29,151.26,151.26,500.0
2015-04-09 12:05:00,151.18,151.29,151.13,151.17,3200.0,151.18,151.29,151.13,151.17,3200.0
2015-04-09 12:10:00,151.14,151.31,151.09,151.31,4800.0,151.14,151.31,151.09,151.31,4800.0
2015-04-09 12:15:00,151.1,151.29,151.1,151.29,300.0,151.1,151.29,151.1,151.29,300.0
2015-04-09 12:20:00,151.34,151.34,151.09,151.11,4100.0,151.34,151.34,151.09,151.11,4100.0
2015-04-09 12:25:00,151.13,151.38,151.13,151.16,6000.0,151.13,151.38,151.13,151.16,6000.0
2015-04-09 12:30:00,151.16,151.16,151.16,151.16,100.0,151.16,151.16,151.16,151.16,100.0
2015-04-09 12:35:00,151.32,151.32,151.31,151.31,600.0,151.32,151.32,151.31,151.31,600.0
2015-04-09 12:40:00,151.16,151.63,151.16,151.52,16900.0,151.16,151.63,151.16,151.52,16900.0
2015-04-09 12:45:00,151.62,151.67,151.51,151.67,7200.0,151.62,151.67,151.51,151.67,7200.0
2015-04-09 12:50:00,151.69,151.8,151.69,151.8,500.0,151.69,151.8,151.69,151.8,500.0
2015-04-09 12:55:00,151.83,151.88,151.79,151.88,300.0,151.83,151.88,151.79,151.88,300.0
2015-04-09 13:00:00,151.88,152.01,151.88,151.91,1800.0,151.88,152.01,151.88,151.91,1800.0
2015-04-09 13:05:00,151.96,151.96,151.96,151.96,100.0,151.96,151.96,151.96,151.96,100.0
2015-04-09 13:10:00,151.96,152.02,151.9,151.92,1600.0,151.96,152.02,151.9,151.92,1600.0
2015-04-09 13:15:00,152.0,152.01,151.76,151.77,3200.0,152.0,152.01,151.76,151.77,3200.0
2015-04-09 13:20:00,151.94,152.07,151.8,152.07,2700.0,151.94,152.07,151.8,152.07,2700.0
2015-04-09 13:25:00,152.07,152.12,151.94,151.94,2700.0,152.07,152.12,151.94,151.94,2700.0
2015-04-09 13:30:00,151.95,152.06,151.78,151.78,700.0,151.95,152.06,151.78,151.78,700.0
2015-04-09 13:35:00,151.8,151.88,151.8,151.83,1100.0,151.8,151.88,151.8,151.83,1100.0
2015-04-09 13:40:00,151.83,151.85,151.82,151.85,400.0,151.83,151.85,151.82,151.85,400.0
2015-04-09 13:45:00,152.04,152.06,152.04,152.06,200.0,152.04,152.06,152.04,152.06,200.0
2015-04-09 13:50:00,151.91,151.91,151.87,151.87,400.0,151.91,151.91,151.87,151.87,400.0
2015-04-09 13:55:00,151.87,152.01,151.87,152.01,200.0,151.87,152.01,151.87,152.01,200.0
2015-04-09 14:00:00,152.06,152.06,151.9,152.0,300.0,152.06,152.06,151.9,152.0,300.0
2015-04-09 14:05:00,152.03,152.18,151.98,152.08,1900.0,152.03,152.18,151.98,152.08,1900.0
2015-04-09 14:10:00,152.02,152.08,152.01,152.05,400.0,152.02,152.08,152.01,152.05,400.0
2015-04-09 14:15:00,151.97,152.08,151.96,151.96,900.0,151.97,152.08,151.96,151.96,900.0
2015-04-09 14:20:00,152.11,152.11,151.82,151.85,2800.0,152.11,152.11,151.82,151.85,2800.0
2015-04-09 14:25:00,151.85,151.94,151.85,151.94,500.0,151.85,151.94,151.85,151.94,500.0
2015-04-09 14:30:00,151.86,151.87,151.51,151.51,2500.0,151.86,151.87,151.51,151.51,2500.0
2015-04-09 14:35:00,151.5,151.52,151.43,151.52,1200.0,151.5,151.52,151.43,151.52,1200.0
2015-04-09 14:40:00,151.42,151.52,151.42,151.5,600.0,151.42,151.52,151.42,151.5,600.0
2015-04-09 14:45:00,151.44,151.49,151.3,151.3,3100.0,151.44,151.49,151.3,151.3,3100.0
2015-04-09 14:50:00,151.33,151.54,151.31,151.41,2800.0,151.33,151.54,151.31,151.41,2800.0
2015-04-09 14:55:00,151.41,151.45,151.36,151.38,1100.0,151.41,151.45,151.36,151.38,1100.0
2015-04-09 15:00:00,151.39,151.69,151.38,151.54,6000.0,151.39,151.69,151.38,151.54,6000.0
2015-04-09 15:05:00,151.61,151.72,151.55,151.64,1000.0,151.61,151.72,151.55,151.64,1000.0
2015-04-09 15:10:00,151.59,152.03,151.59,152.03,1600.0,151.59,152.03,151.59,152.03,1600.0
2015-04-09 15:15:00,151.91,152.06,151.91,152.06,1900.0,151.91,152.06,151.91,152.06,1900.0
2015-04-09 15:20:00,151.97,152.06,151.96,151.96,1500.0,151.97,152.06,151.96,151.96,1500.0
2015-04-09 15:25:00,151.96,152.02,151.89,152.02,2100.0,151.96,152.02,151.89,152.02,2100.0
2015-04-09 15:30:00,151.99,152.06,151.79,151.79,3700.0,151.99,152.06,151.79,151.79,3700.0
2015-04-09 15:35:00,151.75,151.87,151.75,151.77,2000.0,151.75,151.87,151.75,151.77,2000.0
2015-04-09 15:40:00,151.8,151.82,151.75,151.8,2800.0,151.8,151.82,151.75,151.8,2800.0
2015-04-09 15:45:00,151.79,151.82,151.75,151.8,6500.0,151.79,151.82,151.75,151.8,6500.0
2015-04-09 15:50:00,151.78,151.83,151.75,151.79,5100.0,151.78,151.83,151.75,151.79,5100.0
2015-04-09 15:55:00,151.79,151.82,151.69,151.78,9800.0,151.79,151.82,151.69,151.78,9800.0
2015-04-10 09:30:00,151.9,151.92,151.76,151.76,4400.0,151.9,151.92,151.76,151.76,4400.0
2015-04-10 09:35:00,152.04,152.53,151.71,152.33,2300.0,152.04,152.53,151.71,152.33,2300.0
2015-04-10 09:40:00,151.99,152.3,151.75,151.75,1300.0,151.99,152.3,151.75,151.75,1300.0
2015-04-10 09:45:00,151.67,152.19,151.52,152.09,1200.0,151.67,152.19,151.52,152.09,1200.0
2015-04-10 09:50:00,152.29,152.68,152.03,152.04,3600.0,152.29,152.68,152.03,152.04,3600.0
2015-04-10 09:55:00,151.9,152.28,151.9,152.2,1400.0,151.9,152.28,151.9,152.2,1400.0
2015-04-10 10:00:00,152.2,152.58,152.2,152.4,5600.0,152.2,152.58,152.2,152.4,5600.0
2015-04-10 10:05:00,152.39,152.51,152.16,152.51,2700.0,152.39,152.51,152.16,152.51,2700.0
2015-04-10 10:10:00,152.52,152.52,152.17,152.33,2400.0,152.52,152.52,152.17,152.33,2400.0
2015-04-10 10:15:00,152.33,152.34,152.06,152.06,1800.0,152.33,152.34,152.06,152.06,1800.0
2015-04-10 10:20:00,152.21,152.22,152.07,152.11,600.0,152.21,152.22,152.07,152.11,600.0
2015-04-10 10:25:00,152.11,152.11,152.01,152.02,600.0,152.11,152.11,152.01,152.02,600.0
2015-04-10 10:30:00,152.03,152.05,151.72,151.72,2900.0,152.03,152.05,151.72,151.72,2900.0
2015-04-10 10:35:00,151.72,151.79,151.6,151.6,2200.0,151.72,151.79,151.6,151.6,2200.0
2015-04-10 10:40:00,151.69,151.82,151.63,151.73,3600.0,151.69,151.82,151.63,151.73,3600.0
2015-04-10 10:45:00,151.81,152.02,151.73,151.98,3400.0,151.81,152.02,151.73,151.98,3400.0
2015-04-10 10:50:00,151.96,151.98,151.65,151.67,10100.0,151.96,151.98,151.65,151.67,10100.0
2015-04-10 10:55:00,151.69,151.69,151.37,151.61,11500.0,151.69,151.69,151.37,151.61,11500.0
2015-04-10 11:00:00,151.61,151.76,151.6,151.61,2000.0,151.61,151.76,151.6,151.61,2000.0
2015-04-10 11:05:00,151.8,151.84,151.72,151.75,1600.0,151.8,151.84,151.72,151.75,1600.0
2015-04-10 11:10:00,151.82,151.82,151.73,151.73,1300.0,151.82,151.82,151.73,151.73,1300.0
2015-04-10 11:15:00,151.81,151.92,151.8,151.8,900.0,151.81,151.92,151.8,151.8,900.0
2015-04-10 11:20:00,151.8,151.94,151.78,151.86,2300.0,151.8,151.94,151.78,151.86,2300.0
2015-04-10 11:25:00,151.97,151.98,151.88,151.93,700.0,151.97,151.98,151.88,151.93,700.0
2015-04-10 11:30:00,151.93,151.96,151.82,151.93,2100.0,151.93,151.96,151.82,151.93,2100.0
2015-04-10 11:35:00,151.89,151.89,151.89,151.89,100.0,151.89,151.89,151.89,151.89,100.0
2015-04-10 11:40:00,151.92,151.94,151.84,151.85,1500.0,151.92,151.94,151.84,151.85,1500.0
2015-04-10 11:45:00,151.9,151.93,151.63,151.84,8900.0,151.9,151.93,151.63,151.84,8900.0
2015-04-10 11:50:00,151.7,151.77,151.63,151.77,800.0,151.7,151.77,151.63,151.77,800.0
2015-04-10 11:55:00,151.77,151.8,151.77,151.8,300.0,151.77,151.8,151.77,151.8,300.0
2015-04-10 12:00:00,151.8,151.84,151.76,151.83,1100.0,151.8,151.84,151.76,151.83,1100.0
2015-04-10 12:05:00,151.85,151.94,151.83,151.9,3000.0,151.85,151.94,151.83,151.9,3000.0
2015-04-10 12:10:00,151.97,151.97,151.96,151.97,200.0,151.97,151.97,151.96,151.97,200.0
2015-04-10 12:15:00,151.97,151.97,151.73,151.73,1900.0,151.97,151.97,151.73,151.73,1900.0
2015-04-10 12:20:00,151.74,151.8,151.74,151.8,200.0,151.74,151.8,151.74,151.8,200.0
2015-04-10 12:25:00,151.75,151.84,151.73,151.73,3100.0,151.75,151.84,151.73,151.73,3100.0
2015-04-10 12:30:00,151.78,151.84,151.74,151.74,3100.0,151.78,151.84,151.74,151.74,3100.0
2015-04-10 12:35:00,151.76,151.8,151.74,151.77,1300.0,151.76,151.8,151.74,151.77,1300.0
2015-04-10 12:40:00,151.79,151.81,151.73,151.78,2400.0,151.79,151.81,151.73,151.78,2400.0
2015-04-10 12:45:00,151.91,151.91,151.76,151.8,7400.0,151.91,151.91,151.76,151.8,7400.0
2015-04-10 12:50:00,151.8,151.81,151.8,151.8,200.0,151.8,151.81,151.8,151.8,200.0
2015-04-10 12:55:00,151.86,151.89,151.83,151.83,600.0,151.86,151.89,151.83,151.83,600.0
2015-04-10 13:00:00,151.81,151.94,151.81,151.94,500.0,151.81,151.94,151.81,151.94,500.0
2015-04-10 13:05:00,151.89,151.96,151.88,151.96,900.0,151.89,151.96,151.88,151.96,900.0
2015-04-10 13:10:00,151.96,151.96,151.83,151.83,1600.0,151.96,151.96,151.83,151.83,1600.0
2015-04-10 13:15:00,151.84,151.84,151.65,151.65,2300.0,151.84,151.84,151.65,151.65,2300.0
2015-04-10 13:20:00,151.63,151.63,151.52,151.56,1000.0,151.63,151.63,151.52,151.56,1000.0
2015-04-10 13:25:00,151.63,151.64,151.57,151.57,700.0,151.63,151.64,151.57,151.57,700.0
2015-04-10 13:30:00,151.61,151.66,151.56,151.58,4100.0,151.61,151.66,151.56,151.58,4100.0
2015-04-10 13:35:00,151.6,151.61,151.58,151.58,1100.0,151.6,151.61,151.58,151.58,1100.0
2015-04-10 13:40:00,151.61,151.61,151.55,151.59,1200.0,151.61,151.61,151.55,151.59,1200.0
2015-04-10 13:45:00,151.62,151.72,151.52,151.62,7600.0,151.62,151.72,151.52,151.62,7600.0
2015-04-10 13:50:00,151.6,151.68,151.6,151.61,2100.0,151.6,151.68,151.6,151.61,2100.0
2015-04-10 13:55:00,151.7,151.74,151.68,151.71,1600.0,151.7,151.74,151.68,151.71,1600.0
2015-04-10 14:00:00,151.73,151.8,151.71,151.77,900.0,151.73,151.8,151.71,151.77,900.0
2015-04-10 14:05:00,151.77,151.83,151.74,151.81,1200.0,151.77,151.83,151.74,151.81,1200.0
2015-04-10 14:10:00,151.7,151.7,151.54,151.58,2200.0,151.7,151.7,151.54,151.58,2200.0
2015-04-10 14:15:00,151.58,151.66,151.58,151.62,2600.0,151.58,151.66,151.58,151.62,2600.0
2015-04-10 14:20:00,151.6,151.63,151.58,151.6,800.0,151.6,151.63,151.58,151.6,800.0
2015-04-10 14:25:00,151.65,151.7,151.63,151.69,2200.0,151.65,151.7,151.63,151.69,2200.0
2015-04-10 14:30:00,151.79,151.79,151.65,151.65,1900.0,151.79,151.79,151.65,151.65,1900.0
2015-04-10 14:35:00,151.67,151.75,151.61,151.61,3600.0,151.67,151.75,151.61,151.61,3600.0
2015-04-10 14:40:00,151.65,151.65,151.59,151.62,2000.0,151.65,151.65,151.59,151.62,2000.0
2015-04-10 14:45:00,151.62,151.62,151.53,151.53,2400.0,151.62,151.62,151.53,151.53,2400.0
2015-04-10 14:50:00,151.56,151.57,151.48,151.48,1000.0,151.56,151.57,151.48,151.48,1000.0
2015-04-10 14:55:00,151.5,151.73,151.5,151.73,1900.0,151.5,151.73,151.5,151.73,1900.0
2015-04-10 15:00:00,151.74,151.74,151.52,151.59,4200.0,151.74,151.74,151.52,151.59,4200.0
2015-04-10 15:05:00,151.49,151.58,151.47,151.53,4000.0,151.49,151.58,151.47,151.53,4000.0
2015-04-10 15:10:00,151.58,151.69,151.53,151.69,2200.0,151.58,151.69,151.53,151.69,2200.0
2015-04-10 15:15:00,151.71,151.76,151.59,151.59,2000.0,151.71,151.76,151.59,151.59,2000.0
2015-04-10 15:20:00,151.57,151.72,151.57,151.72,2500.0,151.57,151.72,151.57,151.72,2500.0
2015-04-10 15:25:00,151.65,151.75,151.65,151.75,1200.0,151.65,151.75,151.65,151.75,1200.0
2015-04-10 15:30:00,151.71,151.77,151.71,151.77,800.0,151.71,151.77,151.71,151.77,800.0
2015-04-10 15:35:00,151.79,151.82,151.65,151.66,3400.0,151.79,151.82,151.65,151.66,3400.0
2015-04-10 15:40:00,151.66,151.79,151.66,151.73,2900.0,151.66,151.79,151.66,151.73,2900.0
2015-04-10 15:45:00,151.76,151.81,151.76,151.8,3000.0,151.76,151.81,151.76,151.8,3000.0
2015-04-10 15:50:00,151.8,151.81,151.63,151.66,11000.0,151.8,151.81,151.63,151.66,11000.0
2015-04-10 15:55:00,151.64,151.81,151.42,151.68,36500.0,151.64,151.81,151.42,151.68,36500.0
2015-04-13 09:30:00,151.72,152.49,151.71,152.49,5900.0,151.72,152.49,151.71,152.49,5900.0
2015-04-13 09:35:00,152.8,152.95,152.23,152.66,30800.0,152.8,152.95,152.23,152.66,30800.0
2015-04-13 09:40:00,152.62,152.94,152.45,152.81,10400.0,152.62,152.94,152.45,152.81,10400.0
2015-04-13 09:45:00,152.6,152.91,152.6,152.62,7700.0,152.6,152.91,152.6,152.62,7700.0
2015-04-13 09:50:00,152.78,152.86,152.52,152.74,3700.0,152.78,152.86,152.52,152.74,3700.0
2015-04-13 09:55:00,152.63,152.78,152.51,152.62,18400.0,152.63,152.78,152.51,152.62,18400.0
2015-04-13 10:00:00,152.5,152.66,152.46,152.46,3500.0,152.5,152.66,152.46,152.46,3500.0
2015-04-13 10:05:00,152.49,152.7,152.41,152.41,20500.0,152.49,152.7,152.41,152.41,20500.0
2015-04-13 10:10:00,152.5,152.65,152.5,152.56,3100.0,152.5,152.65,152.5,152.56,3100.0
2015-04-13 10:15:00,152.61,152.69,152.59,152.65,3000.0,152.61,152.69,152.59,152.65,3000.0
2015-04-13 10:20:00,152.71,152.83,152.64,152.81,3800.0,152.71,152.83,152.64,152.81,3800.0
2015-04-13 10:25:00,152.81,152.96,152.51,152.51,15000.0,152.81,152.96,152.51,152.51,15000.0
2015-04-13 10:30:00,152.65,152.77,152.63,152.7,800.0,152.65,152.77,152.63,152.7,800.0
2015-04-13 10:35:00,152.74,152.83,152.69,152.7,3700.0,152.74,152.83,152.69,152.7,3700.0
2015-04-13 10:40:00,152.7,152.85,152.7,152.83,2000.0,152.7,152.85,152.7,152.83,2000.0
2015-04-13 10:45:00,152.71,152.78,152.48,152.49,3000.0,152.71,152.78,152.48,152.49,3000.0
2015-04-13 10:50:00,152.54,152.54,152.44,152.53,7700.0,152.54,152.54,152.44,152.53,7700.0
2015-04-13 10:55:00,152.53,152.77,152.53,152.62,2800.0,152.53,152.77,152.53,152.62,2800.0
2015-04-13 11:00:00,152.69,152.74,152.64,152.68,1000.0,152.69,152.74,152.64,152.68,1000.0
2015-04-13 11:05:00,152.71,152.8,152.66,152.7,2900.0,152.71,152.8,152.66,152.7,2900.0
2015-04-13 11:10:00,152.75,152.81,152.73,152.81,2400.0,152.75,152.81,152.73,152.81,2400.0
2015-04-13 11:15:00,152.8,152.81,152.74,152.75,1700.0,152.8,152.81,152.74,152.75,1700.0
2015-04-13 11:20:00,152.79,152.79,152.39,152.45,3200.0,152.79,152.79,152.39,152.45,3200.0
2015-04-13 11:25:00,152.62,152.77,152.62,152.77,1200.0,152.62,152.77,152.62,152.77,1200.0
2015-04-13 11:30:00,152.76,152.76,152.57,152.61,1700.0,152.76,152.76,152.57,152.61,1700.0
2015-04-13 11:35:00,152.62,152.67,152.62,152.62,1400.0,152.62,152.67,152.62,152.62,1400.0
2015-04-13 11:40:00,152.68,152.72,152.63,152.72,500.0,152.68,152.72,152.63,152.72,500.0
2015-04-13 11:45:00,152.72,152.77,152.62,152.65,2800.0,152.72,152.77,152.62,152.65,2800.0
2015-04-13 11:50:00,152.59,152.59,152.3,152.3,1600.0,152.59,152.59,152.3,152.3,1600.0
2015-04-13 11:55:00,152.28,152.43,152.26,152.41,35400.0,152.28,152.43,152.26,152.41,35400.0
2015-04-13 12:00:00,152.39,152.46,152.22,152.29,16400.0,152.39,152.46,152.22,152.29,16400.0
2015-04-13 12:05:00,152.24,152.39,152.24,152.39,2500.0,152.24,152.39,152.24,152.39,2500.0
2015-04-13 12:10:00,152.45,152.45,152.26,152.4,1900.0,152.45,152.45,152.26,152.4,1900.0
2015-04-13 12:15:00,152.4,152.49,152.34,152.34,2800.0,152.4,152.49,152.34,152.34,2800.0
2015-04-13 12:20:00,152.27,152.44,152.27,152.43,1900.0,152.27,152.44,152.27,152.43,1900.0
2015-04-13 12:25:00,152.44,152.46,152.34,152.44,2700.0,152.44,152.46,152.34,152.44,2700.0
2015-04-13 12:30:00,152.4,152.4,152.32,152.32,1100.0,152.4,152.4,152.32,152.32,1100.0
2015-04-13 12:35:00,152.34,152.36,152.24,152.36,5000.0,152.34,152.36,152.24,152.36,5000.0
2015-04-13 12:40:00,152.36,152.36,152.21,152.21,1400.0,152.36,152.36,152.21,152.21,1400.0
2015-04-13 12:45:00,152.28,152.41,152.19,152.31,19100.0,152.28,152.41,152.19,152.31,19100.0
2015-04-13 12:50:00,152.31,152.47,152.19,152.46,17200.0,152.31,152.47,152.19,152.46,17200.0
2015-04-13 12:55:00,152.38,152.52,152.38,152.49,12800.0,152.38,152.52,152.38,152.49,12800.0
2015-04-13 13:00:00,152.43,152.53,152.27,152.36,4300.0,152.43,152.53,152.27,152.36,4300.0
2015-04-13 13:05:00,152.39,152.46,152.16,152.17,13800.0,152.39,152.46,152.16,152.17,13800.0
2015-04-13 13:10:00,152.2,152.42,152.17,152.39,14600.0,152.2,152.42,152.17,152.39,14600.0
2015-04-13 13:15:00,152.38,152.45,152.29,152.4,12300.0,152.38,152.45,152.29,152.4,12300.0
2015-04-13 13:20:00,152.4,152.4,152.3,152.31,6300.0,152.4,152.4,152.3,152.31,6300.0
2015-04-13 13:25:00,152.3,152.35,152.09,152.33,8700.0,152.3,152.35,152.09,152.33,8700.0
2015-04-13 13:30:00,152.33,152.37,152.22,152.31,4100.0,152.33,152.37,152.22,152.31,4100.0
2015-04-13 13:35:00,152.35,152.45,152.31,152.4,13900.0,152.35,152.45,152.31,152.4,13900.0
2015-04-13 13:40:00,152.39,152.43,152.26,152.34,8300.0,152.39,152.43,152.26,152.34,8300.0
2015-04-13 13:45:00,152.32,152.45,152.32,152.44,700.0,152.32,152.45,152.32,152.44,700.0
2015-04-13 13:50:00,152.41,152.48,152.31,152.41,9200.0,152.41,152.48,152.31,152.41,9200.0
2015-04-13 13:55:00,152.41,152.53,152.4,152.4,1400.0,152.41,152.53,152.4,152.4,1400.0
2015-04-13 14:00:00,152.48,152.49,152.48,152.49,300.0,152.48,152.49,152.48,152.49,300.0
2015-04-13 14:05:00,152.49,152.61,152.49,152.56,1300.0,152.49,152.61,152.49,152.56,1300.0
2015-04-13 14:10:00,152.6,152.6,152.43,152.44,2400.0,152.6,152.6,152.43,152.44,2400.0
2015-04-13 14:15:00,152.37,152.54,152.33,152.47,7200.0,152.37,152.54,152.33,152.47,7200.0
2015-04-13 14:20:00,152.4,152.62,152.4,152.61,1400.0,152.4,152.62,152.4,152.61,1400.0
2015-04-13 14:25:00,152.52,152.69,152.52,152.69,3500.0,152.52,152.69,152.52,152.69,3500.0
2015-04-13 14:30:00,152.6,152.68,152.54,152.6,2100.0,152.6,152.68,152.54,152.6,2100.0
2015-04-13 14:35:00,152.53,152.53,152.52,152.52,500.0,152.53,152.53,152.52,152.52,500.0
2015-04-13 14:40:00,152.57,152.6,152.57,152.57,300.0,152.57,152.6,152.57,152.57,300.0
2015-04-13 14:45:00,152.61,152.61,152.43,152.45,1400.0,152.61,152.61,152.43,152.45,1400.0
2015-04-13 14:50:00,152.44,152.44,152.3,152.35,2800.0,152.44,152.44,152.3,152.35,2800.0
2015-04-13 14:55:00,152.37,152.46,152.37,152.45,1300.0,152.37,152.46,152.37,152.45,1300.0
2015-04-13 15:00:00,152.37,152.37,152.32,152.33,500.0,152.37,152.37,152.32,152.33,500.0
2015-04-13 15:05:00,152.34,152.42,152.33,152.4,2100.0,152.34,152.42,152.33,152.4,2100.0
2015-04-13 15:10:00,152.38,152.43,152.32,152.38,2100.0,152.38,152.43,152.32,152.38,2100.0
2015-04-13 15:15:00,152.38,152.38,152.33,152.33,2700.0,152.38,152.38,152.33,152.33,2700.0
2015-04-13 15:20:00,152.26,152.3,152.23,152.25,6300.0,152.26,152.3,152.23,152.25,6300.0
2015-04-13 15:25:00,152.27,152.28,152.21,152.25,2900.0,152.27,152.28,152.21,152.25,2900.0
2015-04-13 15:30:00,152.25,152.31,152.2,152.25,5200.0,152.25,152.31,152.2,152.25,5200.0
2015-04-13 15:35:00,152.31,152.31,152.2,152.2,900.0,152.31,152.31,152.2,152.2,900.0
2015-04-13 15:40:00,152.25,152.31,152.22,152.29,2200.0,152.25,152.31,152.22,152.29,2200.0
2015-04-13 15:45:00,152.26,152.26,152.09,152.09,3100.0,152.26,152.26,152.09,152.09,3100.0
2015-04-13 15:50:00,152.07,152.07,151.92,152.01,9000.0,152.07,152.07,151.92,152.01,9000.0
2015-04-13 15:55:00,152.03,152.09,151.96,152.01,5900.0,152.03,152.09,151.96,152.01,5900.0
2015-04-14 09:30:00,152.7,153.8,152.0,153.8,19500.0,152.7,153.8,152.0,153.8,19500.0
2015-04-14 09:35:00,153.76,153.99,153.52,153.58,13900.0,153.76,153.99,153.52,153.58,13900.0
2015-04-14 09:40:00,153.7,153.85,153.23,153.24,6100.0,153.7,153.85,153.23,153.24,6100.0
2015-04-14 09:45:00,153.29,153.36,152.56,152.87,4100.0,153.29,153.36,152.56,152.87,4100.0
2015-04-14 09:50:00,152.61,152.81,152.38,152.38,4700.0,152.61,152.81,152.38,152.38,4700.0
2015-04-14 09:55:00,152.28,152.4,151.65,152.28,13500.0,152.28,152.4,151.65,152.28,13500.0
2015-04-14 10:00:00,152.32,152.32,151.62,152.12,17700.0,152.32,152.32,151.62,152.12,17700.0
2015-04-14 10:05:00,151.94,152.47,151.92,152.47,7000.0,151.94,152.47,151.92,152.47,7000.0
2015-04-14 10:10:00,152.47,152.91,152.37,152.84,17900.0,152.47,152.91,152.37,152.84,17900.0
2015-04-14 10:15:00,152.88,153.12,152.63,152.83,5900.0,152.88,153.12,152.63,152.83,5900.0
2015-04-14 10:20:00,152.66,152.86,152.64,152.86,2400.0,152.66,152.86,152.64,152.86,2400.0
2015-04-14 10:25:00,152.86,153.1,152.71,153.03,2700.0,152.86,153.1,152.71,153.03,2700.0
2015-04-14 10:30:00,153.1,153.11,152.71,152.75,19200.0,153.1,153.11,152.71,152.75,19200.0
2015-04-14 10:35:00,152.81,152.99,152.67,152.89,6800.0,152.81,152.99,152.67,152.89,6800.0
2015-04-14 10:40:00,152.75,153.08,152.75,153.0,3800.0,152.75,153.08,152.75,153.0,3800.0
2015-04-14 10:45:00,153.09,153.8,153.09,153.79,11300.0,153.09,153.8,153.09,153.79,11300.0
2015-04-14 10:50:00,153.8,153.85,153.68,153.85,5200.0,153.8,153.85,153.68,153.85,5200.0
2015-04-14 10:55:00,153.85,153.85,153.39,153.51,14500.0,153.85,153.85,153.39,153.51,14500.0
2015-04-14 11:00:00,153.52,153.63,153.38,153.63,3600.0,153.52,153.63,153.38,153.63,3600.0
2015-04-14 11:05:00,153.72,153.74,153.6,153.67,9100.0,153.72,153.74,153.6,153.67,9100.0
2015-04-14 11:10:00,153.67,153.99,153.6,153.97,17500.0,153.67,153.99,153.6,153.97,17500.0
2015-04-14 11:15:00,153.91,154.12,153.84,153.88,8400.0,153.91,154.12,153.84,153.88,8400.0
2015-04-14 11:20:00,153.99,154.07,153.86,154.0,6000.0,153.99,154.07,153.86,154.0,6000.0
2015-04-14 11:25:00,154.05,154.19,153.93,154.19,3500.0,154.05,154.19,153.93,154.19,3500.0
2015-04-14 11:30:00,154.15,154.24,154.12,154.12,2800.0,154.15,154.24,154.12,154.12,2800.0
2015-04-14 11:35:00,154.2,154.21,153.62,153.76,7900.0,154.2,154.21,153.62,153.76,7900.0
2015-04-14 11:40:00,153.85,154.1,153.69,153.7,7300.0,153.85,154.1,153.69,153.7,7300.0
2015-04-14 11:45:00,153.78,154.11,153.64,153.71,12200.0,153.78,154.11,153.64,153.71,12200.0
2015-04-14 11:50:00,153.63,153.77,153.56,153.77,1700.0,153.63,153.77,153.56,153.77,1700.0
2015-04-14 11:55:00,153.73,153.8,153.52,153.53,10500.0,153.73,153.8,153.52,153.53,10500.0
2015-04-14 12:00:00,153.53,153.68,153.43,153.57,13800.0,153.53,153.68,153.43,153.57,13800.0
2015-04-14 12:05:00,153.54,153.54,153.38,153.38,3500.0,153.54,153.54,153.38,153.38,3500.0
2015-04-14 12:10:00,153.32,153.32,152.96,152.99,12600.0,153.32,153.32,152.96,152.99,12600.0
2015-04-14 12:15:00,152.97,153.02,152.87,152.88,4800.0,152.97,153.02,152.87,152.88,4800.0
2015-04-14 12:20:00,152.92,153.09,152.89,153.09,2900.0,152.92,153.09,152.89,153.09,2900.0
2015-04-14 12:25:00,153.15,153.27,153.15,153.22,5500.0,153.15,153.27,153.15,153.22,5500.0
2015-04-14 12:30:00,153.23,153.62,153.23,153.62,1600.0,153.23,153.62,153.23,153.62,1600.0
2015-04-14 12:35:00,153.65,153.72,153.47,153.47,1700.0,153.65,153.72,153.47,153.47,1700.0
2015-04-14 12:40:00,153.5,153.5,153.3,153.3,2200.0,153.5,153.5,153.3,153.3,2200.0
2015-04-14 12:45:00,153.44,153.44,153.28,153.3,1900.0,153.44,153.44,153.28,153.3,1900.0
2015-04-14 12:50:00,153.34,153.39,153.22,153.39,3700.0,153.34,153.39,153.22,153.39,3700.0
2015-04-14 12:55:00,153.43,153.43,153.18,153.22,7500.0,153.43,153.43,153.18,153.22,7500.0
2015-04-14 13:00:00,153.22,153.54,153.17,153.46,8100.0,153.22,153.54,153.17,153.46,8100.0
2015-04-14 13:05:00,153.41,153.5,153.4,153.5,800.0,153.41,153.5,153.4,153.5,800.0
2015-04-14 13:10:00,153.44,153.48,153.35,153.46,1700.0,153.44,153.48,153.35,153.46,1700.0
2015-04-14 13:15:00,153.43,153.89,153.43,153.76,11600.0,153.43,153.89,153.43,153.76,11600.0
2015-04-14 13:20:00,153.75,153.89,153.74,153.88,4300.0,153.75,153.89,153.74,153.88,4300.0
2015-04-14 13:25:00,153.86,154.13,153.85,153.95,6200.0,153.86,154.13,153.85,153.95,6200.0
2015-04-14 13:30:00,153.95,154.0,153.83,153.86,2900.0,153.95,154.0,153.83,153.86,2900.0
2015-04-14 13:35:00,153.94,153.94,153.56,153.56,3300.0,153.94,153.94,153.56,153.56,3300.0
2015-04-14 13:40:00,153.56,153.69,153.5,153.56,4200.0,153.56,153.69,153.5,153.56,4200.0
2015-04-14 13:45:00,153.57,153.6,153.25,153.4,21000.0,153.57,153.6,153.25,153.4,21000.0
2015-04-14 13:50:00,153.47,153.51,153.47,153.49,3000.0,153.47,153.51,153.47,153.49,3000.0
2015-04-14 13:55:00,153.49,153.59,153.37,153.55,15200.0,153.49,153.59,153.37,153.55,15200.0
2015-04-14 14:00:00,153.5,153.5,153.25,153.47,5500.0,153.5,153.5,153.25,153.47,5500.0
2015-04-14 14:05:00,153.46,153.66,153.46,153.64,5700.0,153.46,153.66,153.46,153.64,5700.0
2015-04-14 14:10:00,153.6,153.6,153.4,153.43,5500.0,153.6,153.6,153.4,153.43,5500.0
2015-04-14 14:15:00,153.44,153.54,153.38,153.54,7800.0,153.44,153.54,153.38,153.54,7800.0
2015-04-14 14:20:00,153.51,153.7,153.47,153.62,7100.0,153.51,153.7,153.47,153.62,7100.0
2015-04-14 14:25:00,153.65,153.83,153.58,153.75,6100.0,153.65,153.83,153.58,153.75,6100.0
2015-04-14 14:30:00,153.72,153.8,153.54,153.75,4200.0,153.72,153.8,153.54,153.75,4200.0
2015-04-14 14:35:00,153.77,153.8,153.66,153.76,6900.0,153.77,153.8,153.66,153.76,6900.0
2015-04-14 14:40:00,153.75,153.88,153.75,153.84,3500.0,153.75,153.88,153.75,153.84,3500.0
2015-04-14 14:45:00,153.82,153.92,153.6,153.66,4500.0,153.82,153.92,153.6,153.66,4500.0
2015-04-14 14:50:00,153.67,153.79,153.65,153.79,4000.0,153.67,153.79,153.65,153.79,4000.0
2015-04-14 14:55:00,153.76,153.84,153.65,153.66,5900.0,153.76,153.84,153.65,153.66,5900.0
2015-04-14 15:00:00,153.7,153.84,153.64,153.64,6000.0,153.7,153.84,153.64,153.64,6000.0
2015-04-14 15:05:00,153.62,153.75,153.6,153.65,6900.0,153.62,153.75,153.6,153.65,6900.0
2015-04-14 15:10:00,153.65,153.78,153.64,153.78,12300.0,153.65,153.78,153.64,153.78,12300.0
2015-04-14 15:15:00,153.75,153.75,153.63,153.7,3700.0,153.75,153.75,153.63,153.7,3700.0
2015-04-14 15:20:00,153.67,153.72,153.51,153.65,8600.0,153.67,153.72,153.51,153.65,8600.0
2015-04-14 15:25:00,153.56,153.66,153.55,153.55,6800.0,153.56,153.66,153.55,153.55,6800.0
2015-04-14 15:30:00,153.61,153.71,153.53,153.56,6200.0,153.61,153.71,153.53,153.56,6200.0
2015-04-14 15:35:00,153.5,153.58,153.38,153.41,12600.0,153.5,153.58,153.38,153.41,12600.0
2015-04-14 15:40:00,153.39,153.56,153.36,153.44,10700.0,153.39,153.56,153.36,153.44,10700.0
2015-04-14 15:45:00,153.48,153.59,153.38,153.5,13200.0,153.48,153.59,153.38,153.5,13200.0
2015-04-14 15:50:00,153.44,153.51,153.24,153.26,35600.0,153.44,153.51,153.24,153.26,35600.0
2015-04-14 15:55:00,153.29,153.52,153.27,153.51,34900.0,153.29,153.52,153.27,153.51,34900.0
2015-04-15 09:30:00,156.2,156.3,155.1,155.3,62900.0,156.2,156.3,155.1,155.3,62900.0
2015-04-15 09:35:00,155.25,155.25,154.31,154.95,17000.0,155.25,155.25,154.31,154.95,17000.0
2015-04-15 09:40:00,154.95,155.32,154.78,155.21,11200.0,154.95,155.32,154.78,155.21,11200.0
2015-04-15 09:45:00,155.2,155.71,155.0,155.36,24600.0,155.2,155.71,155.0,155.36,24600.0
2015-04-15 09:50:00,155.4,155.68,155.21,155.46,16000.0,155.4,155.68,155.21,155.46,16000.0
2015-04-15 09:55:00,155.45,155.99,155.45,155.89,12200.0,155.45,155.99,155.45,155.89,12200.0
2015-04-15 10:00:00,155.94,155.98,155.55,155.69,20700.0,155.94,155.98,155.55,155.69,20700.0
2015-04-15 10:05:00,155.71,155.75,155.45,155.46,10400.0,155.71,155.75,155.45,155.46,10400.0
2015-04-15 10:10:00,155.48,155.64,155.41,155.5,6400.0,155.48,155.64,155.41,155.5,6400.0
2015-04-15 10:15:00,155.59,155.62,155.46,155.58,5700.0,155.59,155.62,155.46,155.58,5700.0
2015-04-15 10:20:00,155.56,155.56,155.0,155.01,14300.0,155.56,155.56,155.0,155.01,14300.0
2015-04-15 10:25:00,155.01,155.06,154.67,154.88,13800.0,155.01,155.06,154.67,154.88,13800.0
2015-04-15 10:30:00,154.88,154.88,154.68,154.68,6400.0,154.88,154.88,154.68,154.68,6400.0
2015-04-15 10:35:00,154.69,154.95,154.65,154.91,11300.0,154.69,154.95,154.65,154.91,11300.0
2015-04-15 10:40:00,154.86,154.95,154.75,154.89,7800.0,154.86,154.95,154.75,154.89,7800.0
2015-04-15 10:45:00,154.88,154.93,154.51,154.52,8800.0,154.88,154.93,154.51,154.52,8800.0
2015-04-15 10:50:00,154.76,155.02,154.72,154.99,5000.0,154.76,155.02,154.72,154.99,5000.0
2015-04-15 10:55:00,154.97,155.44,154.97,155.29,9600.0,154.97,155.44,154.97,155.29,9600.0
2015-04-15 11:00:00,155.43,155.45,155.12,155.14,8400.0,155.43,155.45,155.12,155.14,8400.0
2015-04-15 11:05:00,155.2,155.2,154.83,154.83,3800.0,155.2,155.2,154.83,154.83,3800.0
2015-04-15 11:10:00,154.79,154.79,154.51,154.63,5900.0,154.79,154.79,154.51,154.63,5900.0
2015-04-15 11:15:00,154.67,154.82,154.57,154.66,5000.0,154.67,154.82,154.57,154.66,5000.0
2015-04-15 11:20:00,154.62,154.62,154.02,154.07,9700.0,154.62,154.62,154.02,154.07,9700.0
2015-04-15 11:25:00,154.09,154.45,154.09,154.38,5600.0,154.09,154.45,154.09,154.38,5600.0
2015-04-15 11:30:00,154.49,154.49,154.18,154.18,4000.0,154.49,154.49,154.18,154.18,4000.0
2015-04-15 11:35:00,154.14,154.14,153.52,153.52,18900.0,154.14,154.14,153.52,153.52,18900.0
2015-04-15 11:40:00,153.5,153.65,153.43,153.65,10000.0,153.5,153.65,153.43,153.65,10000.0
2015-04-15 11:45:00,153.72,154.18,153.7,154.11,6000.0,153.72,154.18,153.7,154.11,6000.0
2015-04-15 11:50:00,154.12,154.18,154.05,154.05,4100.0,154.12,154.18,154.05,154.05,4100.0
2015-04-15 11:55:00,154.09,154.3,154.05,154.22,5500.0,154.09,154.3,154.05,154.22,5500.0
2015-04-15 12:00:00,154.33,154.33,154.1,154.22,4800.0,154.33,154.33,154.1,154.22,4800.0
2015-04-15 12:05:00,154.12,154.12,153.92,153.92,800.0,154.12,154.12,153.92,153.92,800.0
2015-04-15 12:10:00,153.96,153.96,153.76,153.76,3900.0,153.96,153.96,153.76,153.76,3900.0
2015-04-15 12:15:00,153.83,153.95,153.75,153.85,5400.0,153.83,153.95,153.75,153.85,5400.0
2015-04-15 12:20:00,153.85,153.96,153.8,153.85,1300.0,153.85,153.96,153.8,153.85,1300.0
2015-04-15 12:25:00,153.77,153.82,153.67,153.67,3500.0,153.77,153.82,153.67,153.67,3500.0
2015-04-15 12:30:00,153.6,153.95,153.6,153.83,4700.0,153.6,153.95,153.6,153.83,4700.0
2015-04-15 12:35:00,153.83,153.95,153.68,153.85,6800.0,153.83,153.95,153.68,153.85,6800.0
2015-04-15 12:40:00,153.94,154.0,153.74,153.88,9200.0,153.94,154.0,153.74,153.88,9200.0
2015-04-15 12:45:00,153.9,154.03,153.84,153.93,4100.0,153.9,154.03,153.84,153.93,4100.0
2015-04-15 12:50:00,153.83,153.88,153.71,153.87,5400.0,153.83,153.88,153.71,153.87,5400.0
2015-04-15 12:55:00,153.87,154.15,153.82,154.11,8800.0,153.87,154.15,153.82,154.11,8800.0
2015-04-15 13:00:00,154.08,154.11,153.88,153.92,3200.0,154.08,154.11,153.88,153.92,3200.0
2015-04-15 13:05:00,153.93,154.03,153.85,153.85,5100.0,153.93,154.03,153.85,153.85,5100.0
2015-04-15 13:10:00,153.9,153.96,153.76,153.76,5300.0,153.9,153.96,153.76,153.76,5300.0
2015-04-15 13:15:00,153.69,153.9,153.67,153.75,4600.0,153.69,153.9,153.67,153.75,4600.0
2015-04-15 13:20:00,153.74,153.84,153.69,153.8,1700.0,153.74,153.84,153.69,153.8,1700.0
2015-04-15 13:25:00,153.78,153.84,153.63,153.83,3200.0,153.78,153.84,153.63,153.83,3200.0
2015-04-15 13:30:00,153.79,153.89,153.72,153.76,1500.0,153.79,153.89,153.72,153.76,1500.0
2015-04-15 13:35:00,153.83,153.86,153.75,153.75,7000.0,153.83,153.86,153.75,153.75,7000.0
2015-04-15 13:40:00,153.75,153.78,153.64,153.74,1300.0,153.75,153.78,153.64,153.74,1300.0
2015-04-15 13:45:00,153.65,153.8,153.64,153.74,10500.0,153.65,153.8,153.64,153.74,10500.0
2015-04-15 13:50:00,153.74,154.14,153.69,154.03,40800.0,153.74,154.14,153.69,154.03,40800.0
2015-04-15 13:55:00,154.03,154.35,154.02,154.35,7600.0,154.03,154.35,154.02,154.35,7600.0
2015-04-15 14:00:00,154.3,154.4,154.11,154.23,7200.0,154.3,154.4,154.11,154.23,7200.0
2015-04-15 14:05:00,154.2,154.25,154.0,154.08,9700.0,154.2,154.25,154.0,154.08,9700.0
2015-04-15 14:10:00,154.09,154.1,153.66,153.76,15200.0,154.09,154.1,153.66,153.76,15200.0
2015-04-15 14:15:00,153.78,153.94,153.73,153.94,3400.0,153.78,153.94,153.73,153.94,3400.0
2015-04-15 14:20:00,153.93,153.94,153.61,153.9,10400.0,153.93,153.94,153.61,153.9,10400.0
2015-04-15 14:25:00,153.9,153.99,153.81,153.99,2000.0,153.9,153.99,153.81,153.99,2000.0
2015-04-15 14:30:00,153.94,153.97,153.65,153.65,900.0,153.94,153.97,153.65,153.65,900.0
2015-04-15 14:35:00,153.65,153.69,153.54,153.62,4100.0,153.65,153.69,153.54,153.62,4100.0
2015-04-15 14:40:00,153.67,153.72,153.61,153.67,3200.0,153.67,153.72,153.61,153.67,3200.0
2015-04-15 14:45:00,153.64,153.64,153.56,153.58,2000.0,153.64,153.64,153.56,153.58,2000.0
2015-04-15 14:50:00,153.58,153.66,153.54,153.59,5500.0,153.58,153.66,153.54,153.59,5500.0
2015-04-15 14:55:00,153.67,153.67,153.55,153.55,3200.0,153.67,153.67,153.55,153.55,3200.0
2015-04-15 15:00:00,153.6,153.69,153.55,153.69,5700.0,153.6,153.69,153.55,153.69,5700.0
2015-04-15 15:05:00,153.66,153.72,153.55,153.59,9100.0,153.66,153.72,153.55,153.59,9100.0
2015-04-15 15:10:00,153.66,153.68,153.55,153.57,10700.0,153.66,153.68,153.55,153.57,10700.0
2015-04-15 15:15:00,153.6,153.66,153.55,153.62,10300.0,153.6,153.66,153.55,153.62,10300.0
2015-04-15 15:20:00,153.64,153.67,153.56,153.56,4200.0,153.64,153.67,153.56,153.56,4200.0
2015-04-15 15:25:00,153.6,153.63,153.55,153.61,7000.0,153.6,153.63,153.55,153.61,7000.0
2015-04-15 15:30:00,153.55,153.72,153.55,153.7,14500.0,153.55,153.72,153.55,153.7,14500.0
2015-04-15 15:35:00,153.7,153.77,153.61,153.61,5900.0,153.7,153.77,153.61,153.61,5900.0
2015-04-15 15:40:00,153.68,153.76,153.61,153.61,4500.0,153.68,153.76,153.61,153.61,4500.0
2015-04-15 15:45:00,153.57,153.8,153.56,153.72,16400.0,153.57,153.8,153.56,153.72,16400.0
2015-04-15 15:50:00,153.71,153.83,153.58,153.66,15800.0,153.71,153.83,153.58,153.66,15800.0
2015-04-15 15:55:00,153.68,153.68,153.39,153.52,27500.0,153.68,153.68,153.39,153.52,27500.0
2015-04-16 09:30:00,153.51,154.62,153.51,154.13,10300.0,153.51,154.62,153.51,154.13,10300.0
2015-04-16 09:35:00,154.24,154.33,153.67,153.73,8100.0,154.24,154.33,153.67,153.73,8100.0
2015-04-16 09:40:00,153.91,154.17,153.83,154.0,5900.0,153.91,154.17,153.83,154.0,5900.0
2015-04-16 09:45:00,154.0,154.0,153.75,153.84,16600.0,154.0,154.0,153.75,153.84,16600.0
2015-04-16 09:50:00,153.84,153.99,153.67,153.73,6300.0,153.84,153.99,153.67,153.73,6300.0
2015-04-16 09:55:00,153.74,153.91,153.63,153.81,4600.0,153.74,153.91,153.63,153.81,4600.0
2015-04-16 10:00:00,153.78,154.12,153.78,153.95,4100.0,153.78,154.12,153.78,153.95,4100.0
2015-04-16 10:05:00,153.94,154.06,153.87,153.87,6200.0,153.94,154.06,153.87,153.87,6200.0
2015-04-16 10:10:00,153.95,154.18,153.84,153.87,5500.0,153.95,154.18,153.84,153.87,5500.0
2015-04-16 10:15:00,153.94,154.12,153.88,154.01,5200.0,153.94,154.12,153.88,154.01,5200.0
2015-04-16 10:20:00,154.0,154.11,153.85,154.01,4000.0,154.0,154.11,153.85,154.01,4000.0
2015-04-16 10:25:00,154.12,154.28,154.0,154.17,6100.0,154.12,154.28,154.0,154.17,6100.0
2015-04-16 10:30:00,154.13,154.13,153.99,154.08,2100.0,154.13,154.13,153.99,154.08,2100.0
2015-04-16 10:35:00,154.1,154.22,153.87,154.0,2800.0,154.1,154.22,153.87,154.0,2800.0
2015-04-16 10:40:00,154.05,154.16,154.0,154.0,2500.0,154.05,154.16,154.0,154.0,2500.0
2015-04-16 10:45:00,154.13,154.13,153.91,153.91,3900.0,154.13,154.13,153.91,153.91,3900.0
2015-04-16 10:50:00,154.0,154.2,153.93,154.0,9800.0,154.0,154.2,153.93,154.0,9800.0
2015-04-16 10:55:00,154.0,154.12,153.72,153.84,5700.0,154.0,154.12,153.72,153.84,5700.0
2015-04-16 11:00:00,153.85,153.98,153.85,153.98,300.0,153.85,153.98,153.85,153.98,300.0
2015-04-16 11:05:00,153.85,154.08,153.85,154.08,800.0,153.85,154.08,153.85,154.08,800.0
2015-04-16 11:10:00,154.11,154.21,153.86,153.86,5900.0,154.11,154.21,153.86,153.86,5900.0
2015-04-16 11:15:00,153.85,154.12,153.85,154.02,3600.0,153.85,154.12,153.85,154.02,3600.0
2015-04-16 11:20:00,154.01,154.11,154.0,154.11,3900.0,154.01,154.11,154.0,154.11,3900.0
2015-04-16 11:25:00,154.18,154.25,154.03,154.03,2900.0,154.18,154.25,154.03,154.03,2900.0
2015-04-16 11:30:00,154.02,154.15,154.0,154.15,2900.0,154.02,154.15,154.0,154.15,2900.0
2015-04-16 11:35:00,154.15,154.16,154.05,154.06,1700.0,154.15,154.16,154.05,154.06,1700.0
2015-04-16 11:40:00,154.05,154.07,153.99,153.99,4400.0,154.05,154.07,153.99,153.99,4400.0
2015-04-16 11:45:00,153.94,154.08,153.94,154.08,3100.0,153.94,154.08,153.94,154.08,3100.0
2015-04-16 11:50:00,154.1,154.16,154.0,154.15,3500.0,154.1,154.16,154.0,154.15,3500.0
2015-04-16 11:55:00,154.22,154.29,154.15,154.29,4400.0,154.22,154.29,154.15,154.29,4400.0
2015-04-16 12:00:00,154.24,154.3,154.18,154.19,1800.0,154.24,154.3,154.18,154.19,1800.0
2015-04-16 12:05:00,154.18,154.18,154.0,154.0,1600.0,154.18,154.18,154.0,154.0,1600.0
2015-04-16 12:10:00,153.97,154.06,153.97,154.03,800.0,153.97,154.06,153.97,154.03,800.0
2015-04-16 12:15:00,153.99,154.0,153.69,153.72,10000.0,153.99,154.0,153.69,153.72,10000.0
2015-04-16 12:20:00,153.7,153.79,153.7,153.78,1400.0,153.7,153.79,153.7,153.78,1400.0
2015-04-16 12:25:00,153.83,154.04,153.83,154.04,1200.0,153.83,154.04,153.83,154.04,1200.0
2015-04-16 12:30:00,154.09,154.09,153.99,154.01,1100.0,154.09,154.09,153.99,154.01,1100.0
2015-04-16 12:35:00,154.04,154.04,153.99,153.99,1000.0,154.04,154.04,153.99,153.99,1000.0
2015-04-16 12:40:00,153.99,153.99,153.92,153.99,600.0,153.99,153.99,153.92,153.99,600.0
2015-04-16 12:45:00,153.99,154.09,153.99,154.09,3100.0,153.99,154.09,153.99,154.09,3100.0
2015-04-16 12:50:00,154.08,154.11,154.04,154.07,2000.0,154.08,154.11,154.04,154.07,2000.0
2015-04-16 12:55:00,154.07,154.16,153.95,154.16,2400.0,154.07,154.16,153.95,154.16,2400.0
2015-04-16 13:00:00,154.04,154.06,154.02,154.02,800.0,154.04,154.06,154.02,154.02,800.0
2015-04-16 13:05:00,154.0,154.1,153.99,154.06,5000.0,154.0,154.1,153.99,154.06,5000.0
2015-04-16 13:10:00,154.03,154.11,153.96,154.11,2800.0,154.03,154.11,153.96,154.11,2800.0
2015-04-16 13:15:00,154.03,154.05,153.95,154.04,2800.0,154.03,154.05,153.95,154.04,2800.0
2015-04-16 13:20:00,154.05,154.22,153.97,153.97,3400.0,154.05,154.22,153.97,153.97,3400.0
2015-04-16 13:25:00,153.92,154.05,153.82,154.0,5600.0,153.92,154.05,153.82,154.0,5600.0
2015-04-16 13:30:00,153.93,154.05,153.92,154.05,4200.0,153.93,154.05,153.92,154.05,4200.0
2015-04-16 13:35:00,154.08,154.23,154.03,154.18,7000.0,154.08,154.23,154.03,154.18,7000.0
2015-04-16 13:40:00,154.2,154.35,154.18,154.35,3700.0,154.2,154.35,154.18,154.35,3700.0
2015-04-16 13:45:00,154.36,154.46,154.3,154.46,2600.0,154.36,154.46,154.3,154.46,2600.0
2015-04-16 13:50:00,154.5,154.54,154.4,154.54,2100.0,154.5,154.54,154.4,154.54,2100.0
2015-04-16 13:55:00,154.55,154.6,154.32,154.39,6300.0,154.55,154.6,154.32,154.39,6300.0
2015-04-16 14:00:00,154.36,154.36,154.3,154.3,500.0,154.36,154.36,154.3,154.3,500.0
2015-04-16 14:05:00,154.33,154.42,154.12,154.42,3100.0,154.33,154.42,154.12,154.42,3100.0
2015-04-16 14:10:00,154.35,154.4,154.31,154.31,1600.0,154.35,154.4,154.31,154.31,1600.0
2015-04-16 14:15:00,154.37,154.48,154.3,154.43,9500.0,154.37,154.48,154.3,154.43,9500.0
2015-04-16 14:20:00,154.48,154.57,154.37,154.43,2700.0,154.48,154.57,154.37,154.43,2700.0
2015-04-16 14:25:00,154.48,154.48,154.48,154.48,300.0,154.48,154.48,154.48,154.48,300.0
2015-04-16 14:30:00,154.45,154.47,154.25,154.25,3100.0,154.45,154.47,154.25,154.25,3100.0
2015-04-16 14:35:00,154.12,154.18,154.12,154.14,500.0,154.12,154.18,154.12,154.14,500.0
2015-04-16 14:40:00,154.14,154.33,154.12,154.14,3000.0,154.14,154.33,154.12,154.14,3000.0
2015-04-16 14:45:00,154.2,154.3,154.17,154.21,4400.0,154.2,154.3,154.17,154.21,4400.0
2015-04-16 14:50:00,154.27,154.27,154.04,154.05,1000.0,154.27,154.27,154.04,154.05,1000.0
2015-04-16 14:55:00,154.09,154.14,154.04,154.04,2200.0,154.09,154.14,154.04,154.04,2200.0
2015-04-16 15:00:00,154.09,154.17,154.05,154.13,3100.0,154.09,154.17,154.05,154.13,3100.0
2015-04-16 15:05:00,154.1,154.13,154.01,154.08,2600.0,154.1,154.13,154.01,154.08,2600.0
2015-04-16 15:10:00,154.09,154.18,154.03,154.05,2100.0,154.09,154.18,154.03,154.05,2100.0
2015-04-16 15:15:00,154.12,154.17,154.07,154.17,600.0,154.12,154.17,154.07,154.17,600.0
2015-04-16 15:20:00,154.09,154.1,153.97,153.97,4400.0,154.09,154.1,153.97,153.97,4400.0
2015-04-16 15:25:00,153.92,153.99,153.8,153.8,3500.0,153.92,153.99,153.8,153.8,3500.0
2015-04-16 15:30:00,153.82,153.87,153.78,153.82,3800.0,153.82,153.87,153.78,153.82,3800.0
2015-04-16 15:35:00,153.87,153.98,153.87,153.93,4800.0,153.87,153.98,153.87,153.93,4800.0
2015-04-16 15:40:00,153.92,153.96,153.88,153.95,9100.0,153.92,153.96,153.88,153.95,9100.0
2015-04-16 15:45:00,153.9,154.09,153.88,154.08,13500.0,153.9,154.09,153.88,154.08,13500.0
2015-04-16 15:50:00,154.05,154.21,153.97,154.08,18900.0,154.05,154.21,153.97,154.08,18900.0
2015-04-16 15:55:00,154.09,154.18,154.01,154.16,17800.0,154.09,154.18,154.01,154.16,17800.0
2015-04-17 09:30:00,154.9,155.84,153.55,154.2,18600.0,154.9,155.84,153.55,154.2,18600.0
2015-04-17 09:35:00,154.19,154.88,154.05,154.2,11100.0,154.19,154.88,154.05,154.2,11100.0
2015-04-17 09:40:00,154.07,154.08,153.01,153.37,4400.0,154.07,154.08,153.01,153.37,4400.0
2015-04-17 09:45:00,153.08,153.47,152.71,153.45,9700.0,153.08,153.47,152.71,153.45,9700.0
2015-04-17 09:50:00,153.2,153.31,152.91,153.14,4500.0,153.2,153.31,152.91,153.14,4500.0
2015-04-17 09:55:00,153.15,153.42,152.98,153.31,3700.0,153.15,153.42,152.98,153.31,3700.0
2015-04-17 10:00:00,153.15,153.82,153.15,153.25,9900.0,153.15,153.82,153.15,153.25,9900.0
2015-04-17 10:05:00,153.16,153.23,152.81,152.81,3900.0,153.16,153.23,152.81,152.81,3900.0
2015-04-17 10:10:00,152.9,153.26,152.89,153.1,3700.0,152.9,153.26,152.89,153.1,3700.0
2015-04-17 10:15:00,153.05,153.16,152.88,152.96,9600.0,153.05,153.16,152.88,152.96,9600.0
2015-04-17 10:20:00,152.89,153.0,152.75,152.9,5800.0,152.89,153.0,152.75,152.9,5800.0
2015-04-17 10:25:00,152.85,153.08,152.8,153.08,8900.0,152.85,153.08,152.8,153.08,8900.0
2015-04-17 10:30:00,152.9,153.06,152.71,152.97,2800.0,152.9,153.06,152.71,152.97,2800.0
2015-04-17 10:35:00,152.95,153.01,152.73,152.93,3300.0,152.95,153.01,152.73,152.93,3300.0
2015-04-17 10:40:00,152.84,153.12,152.76,153.12,8800.0,152.84,153.12,152.76,153.12,8800.0
2015-04-17 10:45:00,153.03,153.43,152.88,153.09,13400.0,153.03,153.43,152.88,153.09,13400.0
2015-04-17 10:50:00,153.18,153.42,153.11,153.2,3000.0,153.18,153.42,153.11,153.2,3000.0
2015-04-17 10:55:00,153.29,153.66,153.19,153.39,12600.0,153.29,153.66,153.19,153.39,12600.0
2015-04-17 11:00:00,153.34,153.34,152.9,153.01,4500.0,153.34,153.34,152.9,153.01,4500.0
2015-04-17 11:05:00,152.92,152.98,152.83,152.83,1100.0,152.92,152.98,152.83,152.83,1100.0
2015-04-17 11:10:00,152.83,152.86,152.75,152.83,1500.0,152.83,152.86,152.75,152.83,1500.0
2015-04-17 11:15:00,152.74,152.8,152.55,152.78,4400.0,152.74,152.8,152.55,152.78,4400.0
2015-04-17 11:20:00,152.8,153.05,152.79,152.96,4100.0,152.8,153.05,152.79,152.96,4100.0
2015-04-17 11:25:00,152.99,153.05,152.87,152.92,2400.0,152.99,153.05,152.87,152.92,2400.0
2015-04-17 11:30:00,153.0,153.0,152.32,152.54,22200.0,153.0,153.0,152.32,152.54,22200.0
2015-04-17 11:35:00,152.47,152.48,152.24,152.3,4200.0,152.47,152.48,152.24,152.3,4200.0
2015-04-17 11:40:00,152.31,152.4,152.05,152.1,700.0,152.31,152.4,152.05,152.1,700.0
2015-04-17 11:45:00,152.04,152.41,152.04,152.33,9100.0,152.04,152.41,152.04,152.33,9100.0
2015-04-17 11:50:00,152.31,152.35,152.16,152.28,3300.0,152.31,152.35,152.16,152.28,3300.0
2015-04-17 11:55:00,152.41,152.45,152.15,152.15,3600.0,152.41,152.45,152.15,152.15,3600.0
2015-04-17 12:00:00,152.16,152.37,152.16,152.37,2800.0,152.16,152.37,152.16,152.37,2800.0
2015-04-17 12:05:00,152.28,152.33,152.25,152.33,1400.0,152.28,152.33,152.25,152.33,1400.0
2015-04-17 12:10:00,152.29,152.58,152.26,152.57,5800.0,152.29,152.58,152.26,152.57,5800.0
2015-04-17 12:15:00,152.53,152.53,152.09,152.09,5800.0,152.53,152.53,152.09,152.09,5800.0
2015-04-17 12:20:00,152.08,152.31,152.02,152.31,4900.0,152.08,152.31,152.02,152.31,4900.0
2015-04-17 12:25:00,152.1,152.11,152.05,152.05,400.0,152.1,152.11,152.05,152.05,400.0
2015-04-17 12:30:00,152.09,152.09,151.83,151.83,4500.0,152.09,152.09,151.83,151.83,4500.0
2015-04-17 12:35:00,151.92,152.05,151.87,152.01,4100.0,151.92,152.05,151.87,152.01,4100.0
2015-04-17 12:40:00,152.01,152.17,151.93,152.17,2300.0,152.01,152.17,151.93,152.17,2300.0
2015-04-17 12:45:00,152.06,152.12,152.03,152.12,1900.0,152.06,152.12,152.03,152.12,1900.0
2015-04-17 12:50:00,152.11,152.11,151.95,151.95,3200.0,152.11,152.11,151.95,151.95,3200.0
2015-04-17 12:55:00,151.95,152.03,151.92,152.02,2000.0,151.95,152.03,151.92,152.02,2000.0
2015-04-17 13:00:00,152.01,152.01,151.93,151.97,2500.0,152.01,152.01,151.93,151.97,2500.0
2015-04-17 13:05:00,151.94,151.99,151.85,151.85,6300.0,151.94,151.99,151.85,151.85,6300.0
2015-04-17 13:10:00,151.85,152.01,151.82,151.83,4500.0,151.85,152.01,151.82,151.83,4500.0
2015-04-17 13:15:00,151.92,151.94,151.81,151.84,4300.0,151.92,151.94,151.81,151.84,4300.0
2015-04-17 13:20:00,151.87,152.1,151.87,152.1,2200.0,151.87,152.1,151.87,152.1,2200.0
2015-04-17 13:25:00,152.09,152.29,151.98,152.24,7000.0,152.09,152.29,151.98,152.24,7000.0
2015-04-17 13:30:00,152.24,152.25,152.04,152.24,6400.0,152.24,152.25,152.04,152.24,6400.0
2015-04-17 13:35:00,152.18,152.26,152.08,152.08,900.0,152.18,152.26,152.08,152.08,900.0
2015-04-17 13:40:00,152.08,152.08,151.89,151.94,3600.0,152.08,152.08,151.89,151.94,3600.0
2015-04-17 13:45:00,152.0,152.19,151.99,152.14,3300.0,152.0,152.19,151.99,152.14,3300.0
2015-04-17 13:50:00,152.14,152.29,152.14,152.2,4100.0,152.14,152.29,152.14,152.2,4100.0
2015-04-17 13:55:00,152.14,152.18,152.14,152.14,2800.0,152.14,152.18,152.14,152.14,2800.0
2015-04-17 14:00:00,152.18,152.18,152.11,152.16,500.0,152.18,152.18,152.11,152.16,500.0
2015-04-17 14:05:00,152.19,152.23,151.91,151.99,5800.0,152.19,152.23,151.91,151.99,5800.0
2015-04-17 14:10:00,152.05,152.11,152.0,152.11,1300.0,152.05,152.11,152.0,152.11,1300.0
2015-04-17 14:15:00,152.02,152.07,151.91,151.97,1700.0,152.02,152.07,151.91,151.97,1700.0
2015-04-17 14:20:00,151.99,152.08,151.95,151.96,3900.0,151.99,152.08,151.95,151.96,3900.0
2015-04-17 14:25:00,151.95,151.95,151.84,151.84,1700.0,151.95,151.95,151.84,151.84,1700.0
2015-04-17 14:30:00,151.82,151.88,151.75,151.83,7500.0,151.82,151.88,151.75,151.83,7500.0
2015-04-17 14:35:00,151.81,151.99,151.77,151.95,11800.0,151.81,151.99,151.77,151.95,11800.0
2015-04-17 14:40:00,152.04,152.1,151.97,152.03,2300.0,152.04,152.1,151.97,152.03,2300.0
2015-04-17 14:45:00,152.04,152.1,151.86,151.92,4400.0,152.04,152.1,151.86,151.92,4400.0
2015-04-17 14:50:00,151.82,151.93,151.82,151.9,2800.0,151.82,151.93,151.82,151.9,2800.0
2015-04-17 14:55:00,151.85,151.95,151.8,151.94,5700.0,151.85,151.95,151.8,151.94,5700.0
2015-04-17 15:00:00,151.91,151.99,151.91,151.93,3600.0,151.91,151.99,151.91,151.93,3600.0
2015-04-17 15:05:00,151.93,152.04,151.91,151.96,2700.0,151.93,152.04,151.91,151.96,2700.0
2015-04-17 15:10:00,151.98,152.16,151.96,152.08,4500.0,151.98,152.16,151.96,152.08,4500.0
2015-04-17 15:15:00,152.14,152.21,152.11,152.15,2800.0,152.14,152.21,152.11,152.15,2800.0
2015-04-17 15:20:00,152.15,152.2,151.91,151.91,2500.0,152.15,152.2,151.91,151.91,2500.0
2015-04-17 15:25:00,151.91,152.11,151.91,152.09,4700.0,151.91,152.11,151.91,152.09,4700.0
2015-04-17 15:30:00,152.11,152.4,152.07,152.34,11500.0,152.11,152.4,152.07,152.34,11500.0
2015-04-17 15:35:00,152.38,152.38,152.26,152.34,7400.0,152.38,152.38,152.26,152.34,7400.0
2015-04-17 15:40:00,152.34,152.35,152.23,152.28,12200.0,152.34,152.35,152.23,152.28,12200.0
2015-04-17 15:45:00,152.31,152.36,152.22,152.22,15000.0,152.31,152.36,152.22,152.22,15000.0
2015-04-17 15:50:00,152.28,152.28,152.1,152.14,26000.0,152.28,152.28,152.1,152.14,26000.0
2015-04-17 15:55:00,152.15,152.15,152.0,152.05,19600.0,152.15,152.15,152.0,152.05,19600.0
2015-04-20 09:30:00,152.5,153.37,152.5,153.25,23700.0,152.5,153.37,152.5,153.25,23700.0
2015-04-20 09:35:00,153.2,153.25,152.55,152.69,13400.0,153.2,153.25,152.55,152.69,13400.0
2015-04-20 09:40:00,152.71,152.71,152.28,152.53,6300.0,152.71,152.71,152.28,152.53,6300.0
2015-04-20 09:45:00,152.38,152.84,152.38,152.54,16000.0,152.38,152.84,152.38,152.54,16000.0
2015-04-20 09:50:00,152.6,152.6,152.29,152.36,5400.0,152.6,152.6,152.29,152.36,5400.0
2015-04-20 09:55:00,152.35,152.35,152.11,152.13,5600.0,152.35,152.35,152.11,152.13,5600.0
2015-04-20 10:00:00,152.13,152.31,151.78,151.86,8600.0,152.13,152.31,151.78,151.86,8600.0
2015-04-20 10:05:00,151.79,151.98,151.68,151.69,7900.0,151.79,151.98,151.68,151.69,7900.0
2015-04-20 10:10:00,151.65,151.7,151.11,151.11,9400.0,151.65,151.7,151.11,151.11,9400.0
2015-04-20 10:15:00,151.11,151.55,151.11,151.5,9200.0,151.11,151.55,151.11,151.5,9200.0
2015-04-20 10:20:00,151.5,151.69,151.5,151.6,1600.0,151.5,151.69,151.5,151.6,1600.0
2015-04-20 10:25:00,151.64,151.64,151.42,151.42,4700.0,151.64,151.64,151.42,151.42,4700.0
2015-04-20 10:30:00,151.37,151.37,151.15,151.16,3200.0,151.37,151.37,151.15,151.16,3200.0
2015-04-20 10:35:00,151.16,151.33,151.12,151.33,4800.0,151.16,151.33,151.12,151.33,4800.0
2015-04-20 10:40:00,151.33,151.47,151.33,151.45,2800.0,151.33,151.47,151.33,151.45,2800.0
2015-04-20 10:45:00,151.53,151.53,151.46,151.5,1700.0,151.53,151.53,151.46,151.5,1700.0
2015-04-20 10:50:00,151.5,151.55,151.39,151.45,9800.0,151.5,151.55,151.39,151.45,9800.0
2015-04-20 10:55:00,151.45,151.62,151.4,151.55,10000.0,151.45,151.62,151.4,151.55,10000.0
2015-04-20 11:00:00,151.66,151.97,151.66,151.96,6000.0,151.66,151.97,151.66,151.96,6000.0
2015-04-20 11:05:00,152.0,152.25,152.0,152.12,1400.0,152.0,152.25,152.0,152.12,1400.0
2015-04-20 11:10:00,152.08,152.08,151.41,151.79,17300.0,152.08,152.08,151.41,151.79,17300.0
2015-04-20 11:15:00,151.77,151.83,151.6,151.61,3000.0,151.77,151.83,151.6,151.61,3000.0
2015-04-20 11:20:00,151.68,151.82,151.68,151.78,3100.0,151.68,151.82,151.68,151.78,3100.0
2015-04-20 11:25:00,151.79,151.86,151.7,151.73,3500.0,151.79,151.86,151.7,151.73,3500.0
2015-04-20 11:30:00,151.73,151.86,151.73,151.77,2200.0,151.73,151.86,151.73,151.77,2200.0
2015-04-20 11:35:00,151.78,151.84,151.48,151.48,3800.0,151.78,151.84,151.48,151.48,3800.0
2015-04-20 11:40:00,151.65,151.65,151.5,151.65,3600.0,151.65,151.65,151.5,151.65,3600.0
2015-04-20 11:45:00,151.62,151.62,151.51,151.55,4200.0,151.62,151.62,151.51,151.55,4200.0
2015-04-20 11:50:00,151.52,151.61,151.47,151.52,3100.0,151.52,151.61,151.47,151.52,3100.0
2015-04-20 11:55:00,151.53,151.53,151.48,151.51,3000.0,151.53,151.53,151.48,151.51,3000.0
2015-04-20 12:00:00,151.48,151.52,151.43,151.43,3200.0,151.48,151.52,151.43,151.43,3200.0
2015-04-20 12:05:00,151.48,151.49,151.35,151.38,6800.0,151.48,151.49,151.35,151.38,6800.0
2015-04-20 12:10:00,151.38,151.47,151.37,151.4,5900.0,151.38,151.47,151.37,151.4,5900.0
2015-04-20 12:15:00,151.4,151.44,151.27,151.27,4500.0,151.4,151.44,151.27,151.27,4500.0
2015-04-20 12:20:00,151.24,151.27,151.2,151.22,2400.0,151.24,151.27,151.2,151.22,2400.0
2015-04-20 12:25:00,151.22,151.3,151.22,151.3,700.0,151.22,151.3,151.22,151.3,700.0
2015-04-20 12:30:00,151.3,151.3,151.16,151.19,2600.0,151.3,151.3,151.16,151.19,2600.0
2015-04-20 12:35:00,151.15,151.27,151.0,151.04,5400.0,151.15,151.27,151.0,151.04,5400.0
2015-04-20 12:40:00,151.04,151.16,151.0,151.02,2400.0,151.04,151.16,151.0,151.02,2400.0
2015-04-20 12:45:00,151.03,151.1,150.89,150.89,4000.0,151.03,151.1,150.89,150.89,4000.0
2015-04-20 12:50:00,150.9,151.13,150.89,151.04,7200.0,150.9,151.13,150.89,151.04,7200.0
2015-04-20 12:55:00,151.04,151.04,151.04,151.04,0.0,151.04,151.04,151.04,151.04,0.0
2015-04-20 13:00:00,151.07,151.22,151.07,151.12,7800.0,151.07,151.22,151.07,151.12,7800.0
2015-04-20 13:05:00,151.08,151.12,151.04,151.08,800.0,151.08,151.12,151.04,151.08,800.0
2015-04-20 13:10:00,151.07,151.08,151.03,151.03,1800.0,151.07,151.08,151.03,151.03,1800.0
2015-04-20 13:15:00,151.03,151.06,150.81,150.81,2600.0,151.03,151.06,150.81,150.81,2600.0
2015-04-20 13:20:00,150.82,150.95,150.82,150.84,5500.0,150.82,150.95,150.82,150.84,5500.0
2015-04-20 13:25:00,150.92,150.99,150.8,150.81,2200.0,150.92,150.99,150.8,150.81,2200.0
2015-04-20 13:30:00,150.82,150.98,150.79,150.8,10200.0,150.82,150.98,150.79,150.8,10200.0
2015-04-20 13:35:00,150.82,151.02,150.81,151.02,3600.0,150.82,151.02,150.81,151.02,3600.0
2015-04-20 13:40:00,151.12,151.23,151.12,151.23,2500.0,151.12,151.23,151.12,151.23,2500.0
2015-04-20 13:45:00,151.23,151.4,151.23,151.32,6700.0,151.23,151.4,151.23,151.32,6700.0
2015-04-20 13:50:00,151.33,151.54,151.32,151.49,11500.0,151.33,151.54,151.32,151.49,11500.0
2015-04-20 13:55:00,151.46,151.55,151.46,151.51,2600.0,151.46,151.55,151.46,151.51,2600.0
2015-04-20 14:00:00,151.57,151.77,151.57,151.75,2800.0,151.57,151.77,151.57,151.75,2800.0
2015-04-20 14:05:00,151.77,152.0,151.77,151.96,5200.0,151.77,152.0,151.77,151.96,5200.0
2015-04-20 14:10:00,151.91,151.96,151.82,151.82,8400.0,151.91,151.96,151.82,151.82,8400.0
2015-04-20 14:15:00,151.81,151.91,151.81,151.88,2900.0,151.81,151.91,151.81,151.88,2900.0
2015-04-20 14:20:00,151.89,151.9,151.78,151.78,2500.0,151.89,151.9,151.78,151.78,2500.0
2015-04-20 14:25:00,151.84,151.86,151.68,151.68,4400.0,151.84,151.86,151.68,151.68,4400.0
2015-04-20 14:30:00,151.67,151.94,151.6,151.94,10400.0,151.67,151.94,151.6,151.94,10400.0
2015-04-20 14:35:00,151.87,151.96,151.85,151.96,5100.0,151.87,151.96,151.85,151.96,5100.0
2015-04-20 14:40:00,152.05,152.28,152.01,152.28,3900.0,152.05,152.28,152.01,152.28,3900.0
2015-04-20 14:45:00,152.22,152.25,152.03,152.05,7200.0,152.22,152.25,152.03,152.05,7200.0
2015-04-20 14:50:00,152.06,152.15,152.0,152.02,3500.0,152.06,152.15,152.0,152.02,3500.0
2015-04-20 14:55:00,152.02,152.1,151.9,151.91,3700.0,152.02,152.1,151.9,151.91,3700.0
2015-04-20 15:00:00,151.91,152.07,151.91,152.01,6100.0,151.91,152.07,151.91,152.01,6100.0
2015-04-20 15:05:00,152.03,152.06,151.93,151.96,3200.0,152.03,152.06,151.93,151.96,3200.0
2015-04-20 15:10:00,151.96,152.05,151.95,151.99,5100.0,151.96,152.05,151.95,151.99,5100.0
2015-04-20 15:15:00,152.01,152.03,151.94,152.0,4600.0,152.01,152.03,151.94,152.0,4600.0
2015-04-20 15:20:00,151.96,152.02,151.94,152.01,6500.0,151.96,152.02,151.94,152.01,6500.0
2015-04-20 15:25:00,152.0,152.0,151.9,151.97,4700.0,152.0,152.0,151.9,151.97,4700.0
2015-04-20 15:30:00,151.89,151.99,151.89,151.92,7400.0,151.89,151.99,151.89,151.92,7400.0
2015-04-20 15:35:00,151.92,151.99,151.79,151.79,6400.0,151.92,151.99,151.79,151.79,6400.0
2015-04-20 15:40:00,151.79,151.86,151.69,151.78,11600.0,151.79,151.86,151.69,151.78,11600.0
2015-04-20 15:45:00,151.77,151.78,151.66,151.7,10500.0,151.77,151.78,151.66,151.7,10500.0
2015-04-20 15:50:00,151.73,151.84,151.67,151.68,21600.0,151.73,151.84,151.67,151.68,21600.0
2015-04-20 15:55:00,151.69,151.76,151.51,151.57,41700.0,151.69,151.76,151.51,151.57,41700.0
2015-04-21 09:30:00,151.78,153.33,151.78,153.26,8500.0,151.78,153.33,151.78,153.26,8500.0
2015-04-21 09:35:00,152.78,152.95,152.01,152.55,7600.0,152.78,152.95,152.01,152.55,7600.0
2015-04-21 09:40:00,153.0,153.0,151.63,151.64,6200.0,153.0,153.0,151.63,151.64,6200.0
2015-04-21 09:45:00,151.67,152.37,151.67,152.07,10100.0,151.67,152.37,151.67,152.07,10100.0
2015-04-21 09:50:00,152.06,152.42,151.95,151.95,6800.0,152.06,152.42,151.95,151.95,6800.0
2015-04-21 09:55:00,152.19,152.47,152.1,152.25,2900.0,152.19,152.47,152.1,152.25,2900.0
2015-04-21 10:00:00,152.09,152.3,152.09,152.17,5600.0,152.09,152.3,152.09,152.17,5600.0
2015-04-21 10:05:00,152.08,152.11,151.73,152.05,13100.0,152.08,152.11,151.73,152.05,13100.0
2015-04-21 10:10:00,152.19,152.27,152.11,152.16,2300.0,152.19,152.27,152.11,152.16,2300.0
2015-04-21 10:15:00,152.12,152.61,152.02,152.56,5900.0,152.12,152.61,152.02,152.56,5900.0
2015-04-21 10:20:00,152.55,152.65,152.3,152.65,3900.0,152.55,152.65,152.3,152.65,3900.0
2015-04-21 10:25:00,152.68,152.74,152.6,152.6,1300.0,152.68,152.74,152.6,152.6,1300.0
2015-04-21 10:30:00,152.63,152.78,152.58,152.78,5000.0,152.63,152.78,152.58,152.78,5000.0
2015-04-21 10:35:00,152.62,152.82,152.58,152.82,1600.0,152.62,152.82,152.58,152.82,1600.0
2015-04-21 10:40:00,152.79,152.79,152.61,152.65,1700.0,152.79,152.79,152.61,152.65,1700.0
2015-04-21 10:45:00,152.66,152.82,152.52,152.52,5400.0,152.66,152.82,152.52,152.52,5400.0
2015-04-21 10:50:00,152.49,152.73,152.47,152.47,3300.0,152.49,152.73,152.47,152.47,3300.0
2015-04-21 10:55:00,152.49,152.72,152.49,152.64,6100.0,152.49,152.72,152.49,152.64,6100.0
2015-04-21 11:00:00,152.56,152.74,152.55,152.61,6700.0,152.56,152.74,152.55,152.61,6700.0
2015-04-21 11:05:00,152.54,152.54,152.53,152.54,200.0,152.54,152.54,152.53,152.54,200.0
2015-04-21 11:10:00,152.6,152.7,152.56,152.67,6600.0,152.6,152.7,152.56,152.67,6600.0
2015-04-21 11:15:00,152.67,152.84,152.51,152.51,9400.0,152.67,152.84,152.51,152.51,9400.0
2015-04-21 11:20:00,152.51,152.57,152.45,152.51,8000.0,152.51,152.57,152.45,152.51,8000.0
2015-04-21 11:25:00,152.53,152.58,152.5,152.5,5400.0,152.53,152.58,152.5,152.5,5400.0
2015-04-21 11:30:00,152.48,152.76,152.48,152.75,6900.0,152.48,152.76,152.48,152.75,6900.0
2015-04-21 11:35:00,152.71,152.97,152.69,152.97,4800.0,152.71,152.97,152.69,152.97,4800.0
2015-04-21 11:40:00,152.98,153.17,152.98,153.02,13100.0,152.98,153.17,152.98,153.02,13100.0
2015-04-21 11:45:00,153.0,153.0,152.84,152.84,2800.0,153.0,153.0,152.84,152.84,2800.0
2015-04-21 11:50:00,152.83,152.83,152.65,152.76,1800.0,152.83,152.83,152.65,152.76,1800.0
2015-04-21 11:55:00,152.71,152.74,152.56,152.61,4300.0,152.71,152.74,152.56,152.61,4300.0
2015-04-21 12:00:00,152.63,152.65,152.36,152.52,5100.0,152.63,152.65,152.36,152.52,5100.0
2015-04-21 12:05:00,152.52,152.53,152.39,152.49,2600.0,152.52,152.53,152.39,152.49,2600.0
2015-04-21 12:10:00,152.44,152.52,152.41,152.42,1000.0,152.44,152.52,152.41,152.42,1000.0
2015-04-21 12:15:00,152.38,152.49,152.38,152.49,500.0,152.38,152.49,152.38,152.49,500.0
2015-04-21 12:20:00,152.41,152.49,152.4,152.4,1000.0,152.41,152.49,152.4,152.4,1000.0
2015-04-21 12:25:00,152.44,152.45,152.44,152.45,200.0,152.44,152.45,152.44,152.45,200.0
2015-04-21 12:30:00,152.4,152.47,152.35,152.42,4800.0,152.4,152.47,152.35,152.42,4800.0
2015-04-21 12:35:00,152.43,152.52,152.43,152.52,900.0,152.43,152.52,152.43,152.52,900.0
2015-04-21 12:40:00,152.56,152.72,152.56,152.62,4700.0,152.56,152.72,152.56,152.62,4700.0
2015-04-21 12:45:00,152.67,152.71,152.57,152.71,700.0,152.67,152.71,152.57,152.71,700.0
2015-04-21 12:50:00,152.68,152.78,152.61,152.61,5000.0,152.68,152.78,152.61,152.61,5000.0
2015-04-21 12:55:00,152.6,152.65,152.58,152.61,1000.0,152.6,152.65,152.58,152.61,1000.0
2015-04-21 13:00:00,152.75,152.83,152.61,152.69,2600.0,152.75,152.83,152.61,152.69,2600.0
2015-04-21 13:05:00,152.68,152.74,152.61,152.63,3200.0,152.68,152.74,152.61,152.63,3200.0
2015-04-21 13:10:00,152.66,152.78,152.65,152.78,26700.0,152.66,152.78,152.65,152.78,26700.0
2015-04-21 13:15:00,152.77,152.83,152.74,152.74,2600.0,152.77,152.83,152.74,152.74,2600.0
2015-04-21 13:20:00,152.66,152.8,152.66,152.8,800.0,152.66,152.8,152.66,152.8,800.0
2015-04-21 13:25:00,152.81,152.81,152.72,152.72,900.0,152.81,152.81,152.72,152.72,900.0
2015-04-21 13:30:00,152.79,152.8,152.73,152.8,4300.0,152.79,152.8,152.73,152.8,4300.0
2015-04-21 13:35:00,152.73,152.78,152.64,152.64,3700.0,152.73,152.78,152.64,152.64,3700.0
2015-04-21 13:40:00,152.72,152.77,152.69,152.7,900.0,152.72,152.77,152.69,152.7,900.0
2015-04-21 13:45:00,152.81,152.89,152.69,152.72,2600.0,152.81,152.89,152.69,152.72,2600.0
2015-04-21 13:50:00,152.68,152.88,152.63,152.8,2200.0,152.68,152.88,152.63,152.8,2200.0
2015-04-21 13:55:00,152.86,152.89,152.79,152.81,2700.0,152.86,152.89,152.79,152.81,2700.0
2015-04-21 14:00:00,152.82,152.88,152.81,152.81,1100.0,152.82,152.88,152.81,152.81,1100.0
2015-04-21 14:05:00,152.82,153.04,152.79,152.99,6700.0,152.82,153.04,152.79,152.99,6700.0
2015-04-21 14:10:00,152.99,153.07,152.97,153.02,2000.0,152.99,153.07,152.97,153.02,2000.0
2015-04-21 14:15:00,153.03,153.08,153.01,153.08,900.0,153.03,153.08,153.01,153.08,900.0
2015-04-21 14:20:00,153.08,153.08,152.9,152.96,2400.0,153.08,153.08,152.9,152.96,2400.0
2015-04-21 14:25:00,153.0,153.14,153.0,153.13,500.0,153.0,153.14,153.0,153.13,500.0
2015-04-21 14:30:00,153.18,153.18,153.08,153.15,700.0,153.18,153.18,153.08,153.15,700.0
2015-04-21 14:35:00,153.07,153.21,153.07,153.21,3300.0,153.07,153.21,153.07,153.21,3300.0
2015-04-21 14:40:00,153.22,153.34,153.2,153.32,51000.0,153.22,153.34,153.2,153.32,51000.0
2015-04-21 14:45:00,153.3,153.69,153.3,153.69,16000.0,153.3,153.69,153.3,153.69,16000.0
2015-04-21 14:50:00,153.65,153.81,153.6,153.71,8500.0,153.65,153.81,153.6,153.71,8500.0
2015-04-21 14:55:00,153.7,153.7,153.59,153.63,4900.0,153.7,153.7,153.59,153.63,4900.0
2015-04-21 15:00:00,153.67,153.67,153.53,153.56,2900.0,153.67,153.67,153.53,153.56,2900.0
2015-04-21 15:05:00,153.56,153.66,153.51,153.54,3100.0,153.56,153.66,153.51,153.54,3100.0
2015-04-21 15:10:00,153.54,153.57,153.43,153.46,2100.0,153.54,153.57,153.43,153.46,2100.0
2015-04-21 15:15:00,153.47,153.52,153.44,153.48,3600.0,153.47,153.52,153.44,153.48,3600.0
2015-04-21 15:20:00,153.47,153.53,153.44,153.53,2300.0,153.47,153.53,153.44,153.53,2300.0
2015-04-21 15:25:00,153.49,153.5,153.15,153.15,5100.0,153.49,153.5,153.15,153.15,5100.0
2015-04-21 15:30:00,153.15,153.17,152.96,152.96,6100.0,153.15,153.17,152.96,152.96,6100.0
2015-04-21 15:35:00,153.0,153.07,152.95,152.98,4800.0,153.0,153.07,152.95,152.98,4800.0
2015-04-21 15:40:00,152.97,152.98,152.85,152.88,8100.0,152.97,152.98,152.85,152.88,8100.0
2015-04-21 15:45:00,152.85,152.9,152.81,152.81,5300.0,152.85,152.9,152.81,152.81,5300.0
2015-04-21 15:50:00,152.83,153.04,152.81,153.03,19200.0,152.83,153.04,152.81,153.03,19200.0
2015-04-21 15:55:00,153.03,153.08,152.85,152.96,18000.0,153.03,153.08,152.85,152.96,18000.0
2015-04-22 09:30:00,152.82,153.22,152.55,152.73,7400.0,152.82,153.22,152.55,152.73,7400.0
2015-04-22 09:35:00,152.65,152.68,152.26,152.33,6100.0,152.65,152.68,152.26,152.33,6100.0
2015-04-22 09:40:00,152.29,152.3,151.16,151.16,10400.0,152.29,152.3,151.16,151.16,10400.0
2015-04-22 09:45:00,151.11,151.38,151.0,151.15,8700.0,151.11,151.38,151.0,151.15,8700.0
2015-04-22 09:50:00,151.33,151.79,151.31,151.79,1300.0,151.33,151.79,151.31,151.79,1300.0
2015-04-22 09:55:00,151.52,151.52,151.11,151.14,1500.0,151.52,151.52,151.11,151.14,1500.0
2015-04-22 10:00:00,151.25,151.77,151.23,151.48,2700.0,151.25,151.77,151.23,151.48,2700.0
2015-04-22 10:05:00,151.42,151.57,151.25,151.44,3100.0,151.42,151.57,151.25,151.44,3100.0
2015-04-22 10:10:00,151.37,151.46,150.73,150.9,10800.0,151.37,151.46,150.73,150.9,10800.0
2015-04-22 10:15:00,151.01,151.07,150.5,150.86,4200.0,151.01,151.07,150.5,150.86,4200.0
2015-04-22 10:20:00,151.06,151.18,150.85,150.95,5500.0,151.06,151.18,150.85,150.95,5500.0
2015-04-22 10:25:00,150.94,151.38,150.91,150.91,4500.0,150.94,151.38,150.91,150.91,4500.0
2015-04-22 10:30:00,151.07,151.07,150.87,150.87,600.0,151.07,151.07,150.87,150.87,600.0
2015-04-22 10:35:00,151.0,151.06,150.85,151.0,1200.0,151.0,151.06,150.85,151.0,1200.0
2015-04-22 10:40:00,150.91,151.24,150.87,150.93,2100.0,150.91,151.24,150.87,150.93,2100.0
2015-04-22 10:45:00,151.11,151.26,151.03,151.03,2100.0,151.11,151.26,151.03,151.03,2100.0
2015-04-22 10:50:00,151.3,151.54,151.11,151.42,4900.0,151.3,151.54,151.11,151.42,4900.0
2015-04-22 10:55:00,151.48,151.63,151.31,151.48,3800.0,151.48,151.63,151.31,151.48,3800.0
2015-04-22 11:00:00,151.53,151.94,151.5,151.8,3100.0,151.53,151.94,151.5,151.8,3100.0
2015-04-22 11:05:00,151.8,152.0,151.74,151.96,9900.0,151.8,152.0,151.74,151.96,9900.0
2015-04-22 11:10:00,152.03,152.35,151.91,152.23,4700.0,152.03,152.35,151.91,152.23,4700.0
2015-04-22 11:15:00,152.3,152.47,152.3,152.36,900.0,152.3,152.47,152.3,152.36,900.0
2015-04-22 11:20:00,152.47,152.49,152.26,152.48,3900.0,152.47,152.49,152.26,152.48,3900.0
2015-04-22 11:25:00,152.52,152.52,152.19,152.49,5100.0,152.52,152.52,152.19,152.49,5100.0
2015-04-22 11:30:00,152.47,152.69,152.15,152.29,4900.0,152.47,152.69,152.15,152.29,4900.0
2015-04-22 11:35:00,152.15,152.3,152.13,152.27,2300.0,152.15,152.3,152.13,152.27,2300.0
2015-04-22 11:40:00,152.3,152.33,152.15,152.31,3600.0,152.3,152.33,152.15,152.31,3600.0
2015-04-22 11:45:00,152.33,152.63,152.28,152.52,4600.0,152.33,152.63,152.28,152.52,4600.0
2015-04-22 11:50:00,152.54,152.84,152.49,152.78,6800.0,152.54,152.84,152.49,152.78,6800.0
2015-04-22 11:55:00,152.81,152.97,152.68,152.97,4300.0,152.81,152.97,152.68,152.97,4300.0
2015-04-22 12:00:00,152.91,153.07,152.66,152.77,6000.0,152.91,153.07,152.66,152.77,6000.0
2015-04-22 12:05:00,152.73,152.92,152.73,152.84,1500.0,152.73,152.92,152.73,152.84,1500.0
2015-04-22 12:10:00,152.83,152.95,152.74,152.9,2600.0,152.83,152.95,152.74,152.9,2600.0
2015-04-22 12:15:00,152.98,153.34,152.95,153.3,10500.0,152.98,153.34,152.95,153.3,10500.0
2015-04-22 12:20:00,153.26,153.56,153.2,153.56,3600.0,153.26,153.56,153.2,153.56,3600.0
2015-04-22 12:25:00,153.5,153.77,153.39,153.65,5500.0,153.5,153.77,153.39,153.65,5500.0
2015-04-22 12:30:00,153.76,153.77,153.36,153.51,4300.0,153.76,153.77,153.36,153.51,4300.0
2015-04-22 12:35:00,153.53,153.67,153.49,153.58,1900.0,153.53,153.67,153.49,153.58,1900.0
2015-04-22 12:40:00,153.55,153.71,153.4,153.47,2500.0,153.55,153.71,153.4,153.47,2500.0
2015-04-22 12:45:00,153.47,153.68,153.47,153.5,2500.0,153.47,153.68,153.47,153.5,2500.0
2015-04-22 12:50:00,153.5,153.68,153.38,153.58,2400.0,153.5,153.68,153.38,153.58,2400.0
2015-04-22 12:55:00,153.62,153.73,153.49,153.55,7500.0,153.62,153.73,153.49,153.55,7500.0
2015-04-22 13:00:00,153.57,153.62,153.41,153.51,7300.0,153.57,153.62,153.41,153.51,7300.0
2015-04-22 13:05:00,153.47,153.47,153.0,153.1,7400.0,153.47,153.47,153.0,153.1,7400.0
2015-04-22 13:10:00,153.01,153.16,152.83,152.9,4500.0,153.01,153.16,152.83,152.9,4500.0
2015-04-22 13:15:00,153.0,153.13,153.0,153.11,1200.0,153.0,153.13,153.0,153.11,1200.0
2015-04-22 13:20:00,153.03,153.12,152.78,152.85,2600.0,153.03,153.12,152.78,152.85,2600.0
2015-04-22 13:25:00,152.85,153.02,152.76,152.98,900.0,152.85,153.02,152.76,152.98,900.0
2015-04-22 13:30:00,152.86,153.13,152.6,153.13,4200.0,152.86,153.13,152.6,153.13,4200.0
2015-04-22 13:35:00,153.0,153.03,152.87,152.87,1500.0,153.0,153.03,152.87,152.87,1500.0
2015-04-22 13:40:00,152.84,153.04,152.79,152.97,500.0,152.84,153.04,152.79,152.97,500.0
2015-04-22 13:45:00,153.13,153.15,153.04,153.07,1300.0,153.13,153.15,153.04,153.07,1300.0
2015-04-22 13:50:00,153.03,153.13,153.03,153.13,700.0,153.03,153.13,153.03,153.13,700.0
2015-04-22 13:55:00,153.11,153.14,153.1,153.14,700.0,153.11,153.14,153.1,153.14,700.0
2015-04-22 14:00:00,153.21,153.27,153.14,153.14,1600.0,153.21,153.27,153.14,153.14,1600.0
2015-04-22 14:05:00,153.12,153.13,152.99,153.05,1200.0,153.12,153.13,152.99,153.05,1200.0
2015-04-22 14:10:00,153.06,153.3,152.99,153.26,1900.0,153.06,153.3,152.99,153.26,1900.0
2015-04-22 14:15:00,153.17,153.34,153.17,153.28,1000.0,153.17,153.34,153.17,153.28,1000.0
2015-04-22 14:20:00,153.27,153.44,153.14,153.44,3800.0,153.27,153.44,153.14,153.44,3800.0
2015-04-22 14:25:00,153.35,153.4,153.24,153.24,3000.0,153.35,153.4,153.24,153.24,3000.0
2015-04-22 14:30:00,153.27,153.68,153.24,153.59,9700.0,153.27,153.68,153.24,153.59,9700.0
2015-04-22 14:35:00,153.61,153.68,153.41,153.61,14500.0,153.61,153.68,153.41,153.61,14500.0
2015-04-22 14:40:00,153.47,153.62,153.46,153.55,3000.0,153.47,153.62,153.46,153.55,3000.0
2015-04-22 14:45:00,153.65,153.69,153.42,153.42,7600.0,153.65,153.69,153.42,153.42,7600.0
2015-04-22 14:50:00,153.45,153.53,153.37,153.37,1300.0,153.45,153.53,153.37,153.37,1300.0
2015-04-22 14:55:00,153.35,153.43,153.24,153.24,800.0,153.35,153.43,153.24,153.24,800.0
2015-04-22 15:00:00,153.35,153.45,153.23,153.23,2200.0,153.35,153.45,153.23,153.23,2200.0
2015-04-22 15:05:00,153.3,153.3,153.09,153.09,4700.0,153.3,153.3,153.09,153.09,4700.0
2015-04-22 15:10:00,153.11,153.46,153.11,153.46,14500.0,153.11,153.46,153.11,153.46,14500.0
2015-04-22 15:15:00,153.43,153.57,153.35,153.5,11100.0,153.43,153.57,153.35,153.5,11100.0
2015-04-22 15:20:00,153.56,153.56,153.5,153.52,3400.0,153.56,153.56,153.5,153.52,3400.0
2015-04-22 15:25:00,153.52,153.57,153.45,153.57,10300.0,153.52,153.57,153.45,153.57,10300.0
2015-04-22 15:30:00,153.57,153.73,153.49,153.53,19500.0,153.57,153.73,153.49,153.53,19500.0
2015-04-22 15:35:00,153.53,153.7,153.51,153.69,19000.0,153.53,153.7,153.51,153.69,19000.0
2015-04-22 15:40:00,153.69,153.75,153.58,153.66,12200.0,153.69,153.75,153.58,153.66,12200.0
2015-04-22 15:45:00,153.66,153.74,153.46,153.59,11200.0,153.66,153.74,153.46,153.59,11200.0
2015-04-22 15:50:00,153.61,153.84,153.61,153.82,33600.0,153.61,153.84,153.61,153.82,33600.0
2015-04-22 15:55:00,153.81,153.98,153.79,153.93,22900.0,153.81,153.98,153.79,153.93,22900.0
2015-04-23 09:30:00,153.88,154.25,153.12,154.21,11000.0,153.88,154.25,153.12,154.21,11000.0
2015-04-23 09:35:00,154.21,155.42,154.21,155.42,12400.0,154.21,155.42,154.21,155.42,12400.0
2015-04-23 09:40:00,155.19,155.42,154.58,154.62,5400.0,155.19,155.42,154.58,154.62,5400.0
2015-04-23 09:45:00,154.64,155.14,154.49,155.08,7300.0,154.64,155.14,154.49,155.08,7300.0
2015-04-23 09:50:00,155.15,155.39,154.75,154.88,7100.0,155.15,155.39,154.75,154.88,7100.0
2015-04-23 09:55:00,154.92,155.41,154.92,155.26,8600.0,154.92,155.41,154.92,155.26,8600.0
2015-04-23 10:00:00,155.24,155.4,155.1,155.25,5000.0,155.24,155.4,155.1,155.25,5000.0
2015-04-23 10:05:00,155.26,155.97,155.25,155.83,20700.0,155.26,155.97,155.25,155.83,20700.0
2015-04-23 10:10:00,155.81,155.81,155.55,155.67,3000.0,155.81,155.81,155.55,155.67,3000.0
2015-04-23 10:15:00,155.75,155.8,155.21,155.21,4300.0,155.75,155.8,155.21,155.21,4300.0
2015-04-23 10:20:00,155.22,155.51,155.17,155.49,6400.0,155.22,155.51,155.17,155.49,6400.0
2015-04-23 10:25:00,155.38,155.64,155.33,155.59,2500.0,155.38,155.64,155.33,155.59,2500.0
2015-04-23 10:30:00,155.55,155.91,155.55,155.88,3900.0,155.55,155.91,155.55,155.88,3900.0
2015-04-23 10:35:00,155.87,156.2,155.76,156.0,16000.0,155.87,156.2,155.76,156.0,16000.0
2015-04-23 10:40:00,156.13,156.17,155.79,155.98,8600.0,156.13,156.17,155.79,155.98,8600.0
2015-04-23 10:45:00,155.91,155.98,155.76,155.76,3200.0,155.91,155.98,155.76,155.76,3200.0
2015-04-23 10:50:00,155.81,156.2,155.8,156.02,12100.0,155.81,156.2,155.8,156.02,12100.0
2015-04-23 10:55:00,156.18,156.28,156.03,156.18,11200.0,156.18,156.28,156.03,156.18,11200.0
2015-04-23 11:00:00,156.19,156.3,156.19,156.21,3100.0,156.19,156.3,156.19,156.21,3100.0
2015-04-23 11:05:00,156.2,156.35,156.0,156.35,9900.0,156.2,156.35,156.0,156.35,9900.0
2015-04-23 11:10:00,156.3,156.64,156.3,156.53,7900.0,156.3,156.64,156.3,156.53,7900.0
2015-04-23 11:15:00,156.52,156.52,156.3,156.45,5700.0,156.52,156.52,156.3,156.45,5700.0
2015-04-23 11:20:00,156.36,156.46,156.16,156.46,8200.0,156.36,156.46,156.16,156.46,8200.0
2015-04-23 11:25:00,156.46,156.46,156.31,156.41,6700.0,156.46,156.46,156.31,156.41,6700.0
2015-04-23 11:30:00,156.42,156.46,156.32,156.46,4700.0,156.42,156.46,156.32,156.46,4700.0
2015-04-23 11:35:00,156.43,156.76,156.42,156.7,11600.0,156.43,156.76,156.42,156.7,11600.0
2015-04-23 11:40:00,156.64,156.7,156.45,156.56,4200.0,156.64,156.7,156.45,156.56,4200.0
2015-04-23 11:45:00,156.46,156.73,156.45,156.68,9300.0,156.46,156.73,156.45,156.68,9300.0
2015-04-23 11:50:00,156.7,157.15,156.7,157.09,14100.0,156.7,157.15,156.7,157.09,14100.0
2015-04-23 11:55:00,157.12,157.33,157.03,157.17,6200.0,157.12,157.33,157.03,157.17,6200.0
2015-04-23 12:00:00,157.12,157.16,156.93,156.93,8100.0,157.12,157.16,156.93,156.93,8100.0
2015-04-23 12:05:00,157.11,157.22,157.0,157.1,7100.0,157.11,157.22,157.0,157.1,7100.0
2015-04-23 12:10:00,157.11,157.21,156.96,157.16,5800.0,157.11,157.21,156.96,157.16,5800.0
2015-04-23 12:15:00,157.1,157.5,157.1,157.48,12100.0,157.1,157.5,157.1,157.48,12100.0
2015-04-23 12:20:00,157.48,157.63,157.46,157.6,17700.0,157.48,157.63,157.46,157.6,17700.0
2015-04-23 12:25:00,157.62,157.68,157.57,157.66,2700.0,157.62,157.68,157.57,157.66,2700.0
2015-04-23 12:30:00,157.68,157.68,157.56,157.56,3000.0,157.68,157.68,157.56,157.56,3000.0
2015-04-23 12:35:00,157.59,157.67,157.59,157.64,1700.0,157.59,157.67,157.59,157.64,1700.0
2015-04-23 12:40:00,157.6,157.75,157.6,157.64,10100.0,157.6,157.75,157.6,157.64,10100.0
2015-04-23 12:45:00,157.62,157.71,157.56,157.7,8100.0,157.62,157.71,157.56,157.7,8100.0
2015-04-23 12:50:00,157.71,157.86,157.7,157.85,17400.0,157.71,157.86,157.7,157.85,17400.0
2015-04-23 12:55:00,157.85,157.91,157.69,157.69,8700.0,157.85,157.91,157.69,157.69,8700.0
2015-04-23 13:00:00,157.7,157.87,157.7,157.79,6400.0,157.7,157.87,157.7,157.79,6400.0
2015-04-23 13:05:00,157.82,157.82,157.72,157.76,3900.0,157.82,157.82,157.72,157.76,3900.0
2015-04-23 13:10:00,157.8,157.84,157.73,157.79,1400.0,157.8,157.84,157.73,157.79,1400.0
2015-04-23 13:15:00,157.7,157.75,157.67,157.67,1400.0,157.7,157.75,157.67,157.67,1400.0
2015-04-23 13:20:00,157.65,157.68,157.46,157.46,3600.0,157.65,157.68,157.46,157.46,3600.0
2015-04-23 13:25:00,157.53,157.55,157.29,157.29,10000.0,157.53,157.55,157.29,157.29,10000.0
2015-04-23 13:30:00,157.27,157.3,157.1,157.26,5100.0,157.27,157.3,157.1,157.26,5100.0
2015-04-23 13:35:00,157.34,157.36,157.29,157.33,8200.0,157.34,157.36,157.29,157.33,8200.0
2015-04-23 13:40:00,157.3,157.38,157.29,157.37,500.0,157.3,157.38,157.29,157.37,500.0
2015-04-23 13:45:00,157.41,157.41,157.32,157.36,3300.0,157.41,157.41,157.32,157.36,3300.0
2015-04-23 13:50:00,157.32,157.37,157.16,157.29,9200.0,157.32,157.37,157.16,157.29,9200.0
2015-04-23 13:55:00,157.32,157.43,157.27,157.43,2000.0,157.32,157.43,157.27,157.43,2000.0
2015-04-23 14:00:00,157.42,157.42,157.28,157.31,1100.0,157.42,157.42,157.28,157.31,1100.0
2015-04-23 14:05:00,157.36,157.43,157.3,157.35,1200.0,157.36,157.43,157.3,157.35,1200.0
2015-04-23 14:10:00,157.3,157.3,157.2,157.2,1900.0,157.3,157.3,157.2,157.2,1900.0
2015-04-23 14:15:00,157.29,157.43,157.21,157.37,5900.0,157.29,157.43,157.21,157.37,5900.0
2015-04-23 14:20:00,157.35,157.38,157.23,157.35,7100.0,157.35,157.38,157.23,157.35,7100.0
2015-04-23 14:25:00,157.34,157.4,157.31,157.36,1800.0,157.34,157.4,157.31,157.36,1800.0
2015-04-23 14:30:00,157.35,157.46,157.26,157.26,6500.0,157.35,157.46,157.26,157.26,6500.0
2015-04-23 14:35:00,157.2,157.26,157.11,157.16,7800.0,157.2,157.26,157.11,157.16,7800.0
2015-04-23 14:40:00,157.16,157.21,157.0,157.19,4900.0,157.16,157.21,157.0,157.19,4900.0
2015-04-23 14:45:00,157.12,157.23,157.12,157.2,5600.0,157.12,157.23,157.12,157.2,5600.0
2015-04-23 14:50:00,157.17,157.24,157.06,157.06,2600.0,157.17,157.24,157.06,157.06,2600.0
2015-04-23 14:55:00,157.04,157.06,156.86,156.94,3300.0,157.04,157.06,156.86,156.94,3300.0
2015-04-23 15:00:00,156.93,157.08,156.89,157.08,3500.0,156.93,157.08,156.89,157.08,3500.0
2015-04-23 15:05:00,157.05,157.26,157.05,157.16,3500.0,157.05,157.26,157.05,157.16,3500.0
2015-04-23 15:10:00,157.19,157.19,156.93,157.02,19200.0,157.19,157.19,156.93,157.02,19200.0
2015-04-23 15:15:00,157.03,157.34,156.98,157.16,10700.0,157.03,157.34,156.98,157.16,10700.0
2015-04-23 15:20:00,157.17,157.3,157.16,157.21,8000.0,157.17,157.3,157.16,157.21,8000.0
2015-04-23 15:25:00,157.23,157.27,157.2,157.2,5600.0,157.23,157.27,157.2,157.2,5600.0
2015-04-23 15:30:00,157.25,157.32,157.2,157.32,8300.0,157.25,157.32,157.2,157.32,8300.0
2015-04-23 15:35:00,157.31,157.5,157.31,157.48,16400.0,157.31,157.5,157.31,157.48,16400.0
2015-04-23 15:40:00,157.48,157.59,157.46,157.52,19300.0,157.48,157.59,157.46,157.52,19300.0
2015-04-23 15:45:00,157.5,157.63,157.5,157.61,27900.0,157.5,157.63,157.5,157.61,27900.0
2015-04-23 15:50:00,157.61,157.61,157.28,157.39,51800.0,157.61,157.61,157.28,157.39,51800.0
2015-04-23 15:55:00,157.42,157.42,156.91,157.0,52500.0,157.42,157.42,156.91,157.0,52500.0
2015-04-24 09:30:00,157.93,158.97,157.19,158.04,61100.0,157.93,158.97,157.19,158.04,61100.0
2015-04-24 09:35:00,158.04,158.11,157.57,157.6,21800.0,158.04,158.11,157.57,157.6,21800.0
2015-04-24 09:40:00,157.6,157.6,156.71,156.71,5700.0,157.6,157.6,156.71,156.71,5700.0
2015-04-24 09:45:00,156.9,157.04,156.8,156.81,10400.0,156.9,157.04,156.8,156.81,10400.0
2015-04-24 09:50:00,156.76,156.97,156.76,156.97,6000.0,156.76,156.97,156.76,156.97,6000.0
2015-04-24 09:55:00,157.06,157.56,157.06,157.51,9700.0,157.06,157.56,157.06,157.51,9700.0
2015-04-24 10:00:00,157.55,157.82,157.47,157.74,6600.0,157.55,157.82,157.47,157.74,6600.0
2015-04-24 10:05:00,157.61,157.75,157.44,157.7,28700.0,157.61,157.75,157.44,157.7,28700.0
2015-04-24 10:10:00,157.75,157.92,157.57,157.82,5200.0,157.75,157.92,157.57,157.82,5200.0
2015-04-24 10:15:00,157.82,157.87,157.24,157.25,95200.0,157.82,157.87,157.24,157.25,95200.0
2015-04-24 10:20:00,157.2,157.75,157.2,157.61,29800.0,157.2,157.75,157.2,157.61,29800.0
2015-04-24 10:25:00,157.57,157.72,157.47,157.67,6800.0,157.57,157.72,157.47,157.67,6800.0
2015-04-24 10:30:00,157.62,157.73,157.6,157.7,2400.0,157.62,157.73,157.6,157.7,2400.0
2015-04-24 10:35:00,157.56,157.62,157.39,157.61,6400.0,157.56,157.62,157.39,157.61,6400.0
2015-04-24 10:40:00,157.55,157.73,157.35,157.61,15200.0,157.55,157.73,157.35,157.61,15200.0
2015-04-24 10:45:00,157.67,157.67,157.36,157.42,3100.0,157.67,157.67,157.36,157.42,3100.0
2015-04-24 10:50:00,157.53,157.8,157.44,157.58,5700.0,157.53,157.8,157.44,157.58,5700.0
2015-04-24 10:55:00,157.57,157.93,157.57,157.82,1500.0,157.57,157.93,157.57,157.82,1500.0
2015-04-24 11:00:00,157.67,157.77,157.67,157.67,500.0,157.67,157.77,157.67,157.67,500.0
2015-04-24 11:05:00,157.79,157.82,157.67,157.78,5700.0,157.79,157.82,157.67,157.78,5700.0
2015-04-24 11:10:00,157.78,157.78,157.51,157.51,2600.0,157.78,157.78,157.51,157.51,2600.0
2015-04-24 11:15:00,157.48,157.52,157.3,157.44,3200.0,157.48,157.52,157.3,157.44,3200.0
2015-04-24 11:20:00,157.5,157.54,157.44,157.46,1600.0,157.5,157.54,157.44,157.46,1600.0
2015-04-24 11:25:00,157.57,157.57,157.15,157.15,3600.0,157.57,157.57,157.15,157.15,3600.0
2015-04-24 11:30:00,157.14,157.21,157.14,157.18,800.0,157.14,157.21,157.14,157.18,800.0
2015-04-24 11:35:00,157.26,157.37,157.09,157.17,6900.0,157.26,157.37,157.09,157.17,6900.0
2015-04-24 11:40:00,157.07,157.49,157.07,157.49,2500.0,157.07,157.49,157.07,157.49,2500.0
2015-04-24 11:45:00,157.31,157.4,157.28,157.3,2300.0,157.31,157.4,157.28,157.3,2300.0
2015-04-24 11:50:00,157.25,157.3,157.16,157.16,25700.0,157.25,157.3,157.16,157.16,25700.0
2015-04-24 11:55:00,157.1,157.2,157.06,157.16,1700.0,157.1,157.2,157.06,157.16,1700.0
2015-04-24 12:00:00,157.12,157.26,157.09,157.18,8200.0,157.12,157.26,157.09,157.18,8200.0
2015-04-24 12:05:00,157.13,157.37,157.13,157.3,1600.0,157.13,157.37,157.13,157.3,1600.0
2015-04-24 12:10:00,157.14,157.27,157.12,157.2,1300.0,157.14,157.27,157.12,157.2,1300.0
2015-04-24 12:15:00,157.13,157.25,157.12,157.25,1300.0,157.13,157.25,157.12,157.25,1300.0
2015-04-24 12:20:00,157.23,157.25,157.08,157.12,25700.0,157.23,157.25,157.08,157.12,25700.0
2015-04-24 12:25:00,157.17,157.35,157.17,157.34,800.0,157.17,157.35,157.17,157.34,800.0
2015-04-24 12:30:00,157.33,157.34,157.13,157.29,4500.0,157.33,157.34,157.13,157.29,4500.0
2015-04-24 12:35:00,157.27,157.33,157.21,157.22,1300.0,157.27,157.33,157.21,157.22,1300.0
2015-04-24 12:40:00,157.19,157.2,157.19,157.19,500.0,157.19,157.2,157.19,157.19,500.0
2015-04-24 12:45:00,157.19,157.26,157.19,157.19,800.0,157.19,157.26,157.19,157.19,800.0
2015-04-24 12:50:00,157.15,157.47,157.15,157.38,5800.0,157.15,157.47,157.15,157.38,5800.0
2015-04-24 12:55:00,157.48,157.68,157.4,157.59,3100.0,157.48,157.68,157.4,157.59,3100.0
2015-04-24 13:00:00,157.67,157.93,157.57,157.93,9700.0,157.67,157.93,157.57,157.93,9700.0
2015-04-24 13:05:00,157.91,157.92,157.77,157.77,2200.0,157.91,157.92,157.77,157.77,2200.0
2015-04-24 13:10:00,157.71,157.83,157.67,157.77,8300.0,157.71,157.83,157.67,157.77,8300.0
2015-04-24 13:15:00,157.69,157.7,157.51,157.56,2000.0,157.69,157.7,157.51,157.56,2000.0
2015-04-24 13:20:00,157.61,157.68,157.6,157.67,1500.0,157.61,157.68,157.6,157.67,1500.0
2015-04-24 13:25:00,157.7,157.72,157.61,157.7,1700.0,157.7,157.72,157.61,157.7,1700.0
2015-04-24 13:30:00,157.58,157.65,157.42,157.43,11800.0,157.58,157.65,157.42,157.43,11800.0
2015-04-24 13:35:00,157.48,157.49,157.33,157.33,2000.0,157.48,157.49,157.33,157.33,2000.0
2015-04-24 13:40:00,157.24,157.25,157.18,157.18,1300.0,157.24,157.25,157.18,157.18,1300.0
2015-04-24 13:45:00,157.2,157.25,157.18,157.2,900.0,157.2,157.25,157.18,157.2,900.0
2015-04-24 13:50:00,157.22,157.23,157.14,157.14,1400.0,157.22,157.23,157.14,157.14,1400.0
2015-04-24 13:55:00,157.19,157.19,157.13,157.14,5700.0,157.19,157.19,157.13,157.14,5700.0
2015-04-24 14:00:00,157.11,157.11,157.03,157.03,2000.0,157.11,157.11,157.03,157.03,2000.0
2015-04-24 14:05:00,157.06,157.09,157.03,157.08,2600.0,157.06,157.09,157.03,157.08,2600.0
2015-04-24 14:10:00,157.09,157.14,157.08,157.13,1800.0,157.09,157.14,157.08,157.13,1800.0
2015-04-24 14:15:00,157.14,157.22,157.13,157.14,2300.0,157.14,157.22,157.13,157.14,2300.0
2015-04-24 14:20:00,157.15,157.28,157.1,157.11,6400.0,157.15,157.28,157.1,157.11,6400.0
2015-04-24 14:25:00,157.07,157.15,157.05,157.14,2400.0,157.07,157.15,157.05,157.14,2400.0
2015-04-24 14:30:00,157.23,157.25,157.2,157.25,500.0,157.23,157.25,157.2,157.25,500.0
2015-04-24 14:35:00,157.19,157.24,157.19,157.19,2300.0,157.19,157.24,157.19,157.19,2300.0
2015-04-24 14:40:00,157.24,157.3,157.16,157.25,1600.0,157.24,157.3,157.16,157.25,1600.0
2015-04-24 14:45:00,157.31,157.35,157.25,157.26,1600.0,157.31,157.35,157.25,157.26,1600.0
2015-04-24 14:50:00,157.22,157.33,157.22,157.29,3000.0,157.22,157.33,157.22,157.29,3000.0
2015-04-24 14:55:00,157.29,157.29,157.1,157.16,4300.0,157.29,157.29,157.1,157.16,4300.0
2015-04-24 15:00:00,157.16,157.28,157.13,157.18,4200.0,157.16,157.28,157.13,157.18,4200.0
2015-04-24 15:05:00,157.2,157.29,157.17,157.23,2200.0,157.2,157.29,157.17,157.23,2200.0
2015-04-24 15:10:00,157.25,157.29,157.25,157.29,3500.0,157.25,157.29,157.25,157.29,3500.0
2015-04-24 15:15:00,157.28,157.28,157.25,157.27,3800.0,157.28,157.28,157.25,157.27,3800.0
2015-04-24 15:20:00,157.28,157.29,157.17,157.18,11200.0,157.28,157.29,157.17,157.18,11200.0
2015-04-24 15:25:00,157.18,157.18,157.01,157.02,4500.0,157.18,157.18,157.01,157.02,4500.0
2015-04-24 15:30:00,157.02,157.2,157.01,157.14,4500.0,157.02,157.2,157.01,157.14,4500.0
2015-04-24 15:35:00,157.14,157.18,157.09,157.14,2800.0,157.14,157.18,157.09,157.14,2800.0
2015-04-24 15:40:00,157.14,157.16,157.05,157.05,5400.0,157.14,157.16,157.05,157.05,5400.0
2015-04-24 15:45:00,157.04,157.05,156.97,156.97,5000.0,157.04,157.05,156.97,156.97,5000.0
2015-04-24 15:50:00,156.95,157.07,156.94,157.07,19900.0,156.95,157.07,156.94,157.07,19900.0
2015-04-24 15:55:00,157.12,157.23,157.04,157.14,37600.0,157.12,157.23,157.04,157.14,37600.0
2015-04-27 09:30:00,156.97,157.06,156.55,156.6,8400.0,156.97,157.06,156.55,156.6,8400.0
2015-04-27 09:35:00,156.77,156.93,156.36,156.41,6400.0,156.77,156.93,156.36,156.41,6400.0
2015-04-27 09:40:00,156.5,156.82,156.5,156.7,3000.0,156.5,156.82,156.5,156.7,3000.0
2015-04-27 09:45:00,156.91,157.32,156.84,157.32,5400.0,156.91,157.32,156.84,157.32,5400.0
2015-04-27 09:50:00,157.32,157.34,156.92,156.97,7900.0,157.32,157.34,156.92,156.97,7900.0
2015-04-27 09:55:00,157.01,157.21,156.86,156.86,4600.0,157.01,157.21,156.86,156.86,4600.0
2015-04-27 10:00:00,156.94,157.15,156.85,157.02,8900.0,156.94,157.15,156.85,157.02,8900.0
2015-04-27 10:05:00,157.06,157.06,156.8,156.82,8400.0,157.06,157.06,156.8,156.82,8400.0
2015-04-27 10:10:00,156.84,156.85,156.51,156.72,4900.0,156.84,156.85,156.51,156.72,4900.0
2015-04-27 10:15:00,156.83,156.86,156.68,156.85,2200.0,156.83,156.86,156.68,156.85,2200.0
2015-04-27 10:20:00,156.93,157.03,156.93,156.96,3000.0,156.93,157.03,156.93,156.96,3000.0
2015-04-27 10:25:00,156.99,157.37,156.95,157.37,5900.0,156.99,157.37,156.95,157.37,5900.0
2015-04-27 10:30:00,157.42,157.47,157.02,157.1,13900.0,157.42,157.47,157.02,157.1,13900.0
2015-04-27 10:35:00,157.15,157.17,157.0,157.08,1900.0,157.15,157.17,157.0,157.08,1900.0
2015-04-27 10:40:00,157.02,157.1,157.0,157.07,1500.0,157.02,157.1,157.0,157.07,1500.0
2015-04-27 10:45:00,157.02,157.14,156.99,157.03,3000.0,157.02,157.14,156.99,157.03,3000.0
2015-04-27 10:50:00,156.95,157.12,156.9,157.02,5100.0,156.95,157.12,156.9,157.02,5100.0
2015-04-27 10:55:00,157.06,157.08,157.0,157.02,2200.0,157.06,157.08,157.0,157.02,2200.0
2015-04-27 11:00:00,157.09,157.11,156.68,156.71,1900.0,157.09,157.11,156.68,156.71,1900.0
2015-04-27 11:05:00,156.71,156.71,156.5,156.52,2400.0,156.71,156.71,156.5,156.52,2400.0
2015-04-27 11:10:00,156.52,156.77,156.49,156.71,4600.0,156.52,156.77,156.49,156.71,4600.0
2015-04-27 11:15:00,156.72,156.72,156.64,156.71,600.0,156.72,156.72,156.64,156.71,600.0
2015-04-27 11:20:00,156.72,156.72,156.66,156.68,1500.0,156.72,156.72,156.66,156.68,1500.0
2015-04-27 11:25:00,156.69,156.83,156.67,156.78,2600.0,156.69,156.83,156.67,156.78,2600.0
2015-04-27 11:30:00,156.77,156.8,156.46,156.52,5600.0,156.77,156.8,156.46,156.52,5600.0
2015-04-27 11:35:00,156.51,156.73,156.51,156.68,2000.0,156.51,156.73,156.51,156.68,2000.0
2015-04-27 11:40:00,156.71,156.71,156.45,156.45,1800.0,156.71,156.71,156.45,156.45,1800.0
2015-04-27 11:45:00,156.57,156.57,156.21,156.22,4600.0,156.57,156.57,156.21,156.22,4600.0
2015-04-27 11:50:00,156.21,156.24,156.1,156.17,3700.0,156.21,156.24,156.1,156.17,3700.0
2015-04-27 11:55:00,156.45,156.45,156.18,156.29,2900.0,156.45,156.45,156.18,156.29,2900.0
2015-04-27 12:00:00,156.33,156.46,156.33,156.34,700.0,156.33,156.46,156.33,156.34,700.0
2015-04-27 12:05:00,156.34,156.4,156.3,156.33,2700.0,156.34,156.4,156.3,156.33,2700.0
2015-04-27 12:10:00,156.33,156.46,156.28,156.35,8700.0,156.33,156.46,156.28,156.35,8700.0
2015-04-27 12:15:00,156.3,156.33,156.19,156.33,4800.0,156.3,156.33,156.19,156.33,4800.0
2015-04-27 12:20:00,156.27,156.31,156.24,156.25,3500.0,156.27,156.31,156.24,156.25,3500.0
2015-04-27 12:25:00,156.3,156.34,156.17,156.25,1500.0,156.3,156.34,156.17,156.25,1500.0
2015-04-27 12:30:00,156.26,156.45,156.25,156.45,2200.0,156.26,156.45,156.25,156.45,2200.0
2015-04-27 12:35:00,156.38,156.38,156.34,156.34,200.0,156.38,156.38,156.34,156.34,200.0
2015-04-27 12:40:00,156.33,156.34,156.21,156.21,7800.0,156.33,156.34,156.21,156.21,7800.0
2015-04-27 12:45:00,156.2,156.28,156.1,156.16,4200.0,156.2,156.28,156.1,156.16,4200.0
2015-04-27 12:50:00,156.19,156.21,156.11,156.16,4500.0,156.19,156.21,156.11,156.16,4500.0
2015-04-27 12:55:00,156.13,156.27,156.13,156.16,800.0,156.13,156.27,156.13,156.16,800.0
2015-04-27 13:00:00,156.2,156.2,156.14,156.19,1400.0,156.2,156.2,156.14,156.19,1400.0
2015-04-27 13:05:00,156.27,156.27,156.13,156.14,1800.0,156.27,156.27,156.13,156.14,1800.0
2015-04-27 13:10:00,156.13,156.13,155.77,155.77,9600.0,156.13,156.13,155.77,155.77,9600.0
2015-04-27 13:15:00,155.77,156.26,155.74,156.11,10700.0,155.77,156.26,155.74,156.11,10700.0
2015-04-27 13:20:00,156.0,156.01,155.76,155.84,1800.0,156.0,156.01,155.76,155.84,1800.0
2015-04-27 13:25:00,155.84,156.1,155.79,156.02,3000.0,155.84,156.1,155.79,156.02,3000.0
2015-04-27 13:30:00,156.05,156.09,155.91,156.09,1800.0,156.05,156.09,155.91,156.09,1800.0
2015-04-27 13:35:00,156.08,156.15,156.08,156.15,1100.0,156.08,156.15,156.08,156.15,1100.0
2015-04-27 13:40:00,156.18,156.22,156.06,156.22,1600.0,156.18,156.22,156.06,156.22,1600.0
2015-04-27 13:45:00,156.13,156.31,156.13,156.24,7000.0,156.13,156.31,156.13,156.24,7000.0
2015-04-27 13:50:00,156.15,156.38,156.15,156.29,1800.0,156.15,156.38,156.15,156.29,1800.0
2015-04-27 13:55:00,156.37,156.53,156.33,156.37,1900.0,156.37,156.53,156.33,156.37,1900.0
2015-04-27 14:00:00,156.41,156.43,156.01,156.11,1500.0,156.41,156.43,156.01,156.11,1500.0
2015-04-27 14:05:00,156.17,156.24,156.17,156.24,600.0,156.17,156.24,156.17,156.24,600.0
2015-04-27 14:10:00,156.16,156.35,156.01,156.35,2700.0,156.16,156.35,156.01,156.35,2700.0
2015-04-27 14:15:00,156.32,156.38,156.21,156.29,1400.0,156.32,156.38,156.21,156.29,1400.0
2015-04-27 14:20:00,156.29,156.38,156.21,156.35,1100.0,156.29,156.38,156.21,156.35,1100.0
2015-04-27 14:25:00,156.35,156.59,156.31,156.45,2400.0,156.35,156.59,156.31,156.45,2400.0
2015-04-27 14:30:00,156.5,156.51,156.31,156.45,7400.0,156.5,156.51,156.31,156.45,7400.0
2015-04-27 14:35:00,156.45,156.48,156.07,156.16,8400.0,156.45,156.48,156.07,156.16,8400.0
2015-04-27 14:40:00,156.1,156.37,156.1,156.37,2500.0,156.1,156.37,156.1,156.37,2500.0
2015-04-27 14:45:00,156.38,156.46,156.2,156.2,5300.0,156.38,156.46,156.2,156.2,5300.0
2015-04-27 14:50:00,156.24,156.3,156.13,156.18,4200.0,156.24,156.3,156.13,156.18,4200.0
2015-04-27 14:55:00,156.19,156.46,156.19,156.46,2500.0,156.19,156.46,156.19,156.46,2500.0
2015-04-27 15:00:00,156.46,156.57,156.35,156.45,5000.0,156.46,156.57,156.35,156.45,5000.0
2015-04-27 15:05:00,156.45,156.48,156.29,156.31,4800.0,156.45,156.48,156.29,156.31,4800.0
2015-04-27 15:10:00,156.28,156.41,156.28,156.37,3600.0,156.28,156.41,156.28,156.37,3600.0
2015-04-27 15:15:00,156.38,156.41,156.11,156.2,4300.0,156.38,156.41,156.11,156.2,4300.0
2015-04-27 15:20:00,156.1,156.26,156.1,156.24,7500.0,156.1,156.26,156.1,156.24,7500.0
2015-04-27 15:25:00,156.22,156.38,156.17,156.28,9500.0,156.22,156.38,156.17,156.28,9500.0
2015-04-27 15:30:00,156.29,156.29,156.03,156.05,7200.0,156.29,156.29,156.03,156.05,7200.0
2015-04-27 15:35:00,156.1,156.3,156.05,156.07,6500.0,156.1,156.3,156.05,156.07,6500.0
2015-04-27 15:40:00,156.06,156.16,155.99,156.07,6600.0,156.06,156.16,155.99,156.07,6600.0
2015-04-27 15:45:00,156.07,156.07,155.64,155.64,6600.0,156.07,156.07,155.64,155.64,6600.0
2015-04-27 15:50:00,155.74,155.83,155.67,155.68,13100.0,155.74,155.83,155.67,155.68,13100.0
2015-04-27 15:55:00,155.75,155.93,155.75,155.85,22200.0,155.75,155.93,155.75,155.85,22200.0
2015-04-28 09:30:00,155.5,156.18,155.22,155.35,5400.0,155.5,156.18,155.22,155.35,5400.0
2015-04-28 09:35:00,155.35,155.96,155.26,155.86,3400.0,155.35,155.96,155.26,155.86,3400.0
2015-04-28 09:40:00,155.98,156.6,155.42,155.42,7200.0,155.98,156.6,155.42,155.42,7200.0
2015-04-28 09:45:00,155.62,155.85,155.51,155.62,5300.0,155.62,155.85,155.51,155.62,5300.0
2015-04-28 09:50:00,155.72,156.48,155.58,156.27,24300.0,155.72,156.48,155.58,156.27,24300.0
2015-04-28 09:55:00,156.12,156.61,156.12,156.26,6700.0,156.12,156.61,156.12,156.26,6700.0
2015-04-28 10:00:00,156.27,156.28,155.42,155.5,10500.0,156.27,156.28,155.42,155.5,10500.0
2015-04-28 10:05:00,155.33,155.41,155.0,155.22,14000.0,155.33,155.41,155.0,155.22,14000.0
2015-04-28 10:10:00,155.06,155.3,154.47,154.7,23100.0,155.06,155.3,154.47,154.7,23100.0
2015-04-28 10:15:00,154.69,154.93,154.5,154.92,4700.0,154.69,154.93,154.5,154.92,4700.0
2015-04-28 10:20:00,154.93,155.12,154.75,154.8,24600.0,154.93,155.12,154.75,154.8,24600.0
2015-04-28 10:25:00,154.75,155.39,154.69,155.37,15200.0,154.75,155.39,154.69,155.37,15200.0
2015-04-28 10:30:00,155.37,155.44,155.24,155.43,6500.0,155.37,155.44,155.24,155.43,6500.0
2015-04-28 10:35:00,155.5,155.67,155.22,155.63,3400.0,155.5,155.67,155.22,155.63,3400.0
2015-04-28 10:40:00,155.71,156.1,155.71,155.92,2900.0,155.71,156.1,155.71,155.92,2900.0
2015-04-28 10:45:00,155.74,156.07,155.65,156.06,6500.0,155.74,156.07,155.65,156.06,6500.0
2015-04-28 10:50:00,156.13,156.24,155.79,155.79,2200.0,156.13,156.24,155.79,155.79,2200.0
2015-04-28 10:55:00,155.65,155.95,155.65,155.95,12100.0,155.65,155.95,155.65,155.95,12100.0
2015-04-28 11:00:00,155.96,156.44,155.87,156.41,24500.0,155.96,156.44,155.87,156.41,24500.0
2015-04-28 11:05:00,156.48,156.77,156.48,156.75,2200.0,156.48,156.77,156.48,156.75,2200.0
2015-04-28 11:10:00,156.61,156.96,156.53,156.94,4300.0,156.61,156.96,156.53,156.94,4300.0
2015-04-28 11:15:00,156.88,156.95,156.64,156.69,7800.0,156.88,156.95,156.64,156.69,7800.0
2015-04-28 11:20:00,156.51,156.55,156.03,156.03,4000.0,156.51,156.55,156.03,156.03,4000.0
2015-04-28 11:25:00,156.09,156.12,155.82,155.86,8800.0,156.09,156.12,155.82,155.86,8800.0
2015-04-28 11:30:00,155.96,156.28,155.94,156.0,5300.0,155.96,156.28,155.94,156.0,5300.0
2015-04-28 11:35:00,156.18,156.48,155.93,155.93,9100.0,156.18,156.48,155.93,155.93,9100.0
2015-04-28 11:40:00,155.93,155.97,155.56,155.93,14500.0,155.93,155.97,155.56,155.93,14500.0
2015-04-28 11:45:00,155.83,156.3,155.75,156.2,4300.0,155.83,156.3,155.75,156.2,4300.0
2015-04-28 11:50:00,156.22,156.25,155.46,155.47,12500.0,156.22,156.25,155.46,155.47,12500.0
2015-04-28 11:55:00,155.55,155.73,155.43,155.57,47400.0,155.55,155.73,155.43,155.57,47400.0
2015-04-28 12:00:00,155.58,155.74,155.43,155.58,10500.0,155.58,155.74,155.43,155.58,10500.0
2015-04-28 12:05:00,155.62,155.63,155.35,155.6,11400.0,155.62,155.63,155.35,155.6,11400.0
2015-04-28 12:10:00,155.58,155.67,155.49,155.59,13900.0,155.58,155.67,155.49,155.59,13900.0
2015-04-28 12:15:00,155.5,155.59,155.5,155.55,800.0,155.5,155.59,155.5,155.55,800.0
2015-04-28 12:20:00,155.5,155.59,155.36,155.37,7800.0,155.5,155.59,155.36,155.37,7800.0
2015-04-28 12:25:00,155.44,155.44,155.04,155.06,14200.0,155.44,155.44,155.04,155.06,14200.0
2015-04-28 12:30:00,155.06,155.23,154.98,155.0,24400.0,155.06,155.23,154.98,155.0,24400.0
2015-04-28 12:35:00,155.0,155.09,154.87,154.93,6300.0,155.0,155.09,154.87,154.93,6300.0
2015-04-28 12:40:00,155.05,155.05,155.0,155.0,500.0,155.05,155.05,155.0,155.0,500.0
2015-04-28 12:45:00,155.01,155.53,154.99,155.52,16100.0,155.01,155.53,154.99,155.52,16100.0
2015-04-28 12:50:00,155.5,155.54,155.35,155.39,5800.0,155.5,155.54,155.35,155.39,5800.0
2015-04-28 12:55:00,155.44,155.44,155.19,155.33,2200.0,155.44,155.44,155.19,155.33,2200.0
2015-04-28 13:00:00,155.33,155.5,155.32,155.5,4200.0,155.33,155.5,155.32,155.5,4200.0
2015-04-28 13:05:00,155.52,155.59,155.17,155.17,2600.0,155.52,155.59,155.17,155.17,2600.0
2015-04-28 13:10:00,155.22,155.36,155.13,155.19,2500.0,155.22,155.36,155.13,155.19,2500.0
2015-04-28 13:15:00,155.28,155.41,155.27,155.41,500.0,155.28,155.41,155.27,155.41,500.0
2015-04-28 13:20:00,155.41,155.55,155.38,155.44,5100.0,155.41,155.55,155.38,155.44,5100.0
2015-04-28 13:25:00,155.33,155.54,155.32,155.35,2000.0,155.33,155.54,155.32,155.35,2000.0
2015-04-28 13:30:00,155.41,155.41,155.29,155.29,2200.0,155.41,155.41,155.29,155.29,2200.0
2015-04-28 13:35:00,155.31,155.4,155.26,155.26,1200.0,155.31,155.4,155.26,155.26,1200.0
2015-04-28 13:40:00,155.39,155.39,155.13,155.21,4700.0,155.39,155.39,155.13,155.21,4700.0
2015-04-28 13:45:00,155.34,155.34,155.23,155.3,1300.0,155.34,155.34,155.23,155.3,1300.0
2015-04-28 13:50:00,155.23,155.3,155.19,155.23,12400.0,155.23,155.3,155.19,155.23,12400.0
2015-04-28 13:55:00,155.29,155.5,155.25,155.25,1600.0,155.29,155.5,155.25,155.25,1600.0
2015-04-28 14:00:00,155.15,155.2,155.0,155.05,7900.0,155.15,155.2,155.0,155.05,7900.0
2015-04-28 14:05:00,155.04,155.08,154.84,154.84,1100.0,155.04,155.08,154.84,154.84,1100.0
2015-04-28 14:10:00,154.86,154.92,154.68,154.83,10400.0,154.86,154.92,154.68,154.83,10400.0
2015-04-28 14:15:00,154.74,154.92,154.7,154.92,6500.0,154.74,154.92,154.7,154.92,6500.0
2015-04-28 14:20:00,154.79,154.86,154.72,154.78,700.0,154.79,154.86,154.72,154.78,700.0
2015-04-28 14:25:00,154.67,154.75,154.63,154.63,1200.0,154.67,154.75,154.63,154.63,1200.0
2015-04-28 14:30:00,154.63,154.71,154.51,154.71,3700.0,154.63,154.71,154.51,154.71,3700.0
2015-04-28 14:35:00,154.76,154.94,154.69,154.94,10700.0,154.76,154.94,154.69,154.94,10700.0
2015-04-28 14:40:00,154.89,155.05,154.85,154.91,2000.0,154.89,155.05,154.85,154.91,2000.0
2015-04-28 14:45:00,154.83,154.9,154.75,154.75,3700.0,154.83,154.9,154.75,154.75,3700.0
2015-04-28 14:50:00,154.7,154.71,154.6,154.63,3900.0,154.7,154.71,154.6,154.63,3900.0
2015-04-28 14:55:00,154.63,154.74,154.63,154.64,4500.0,154.63,154.74,154.63,154.64,4500.0
2015-04-28 15:00:00,154.59,154.68,154.5,154.59,5600.0,154.59,154.68,154.5,154.59,5600.0
2015-04-28 15:05:00,154.58,154.65,154.51,154.6,4400.0,154.58,154.65,154.51,154.6,4400.0
2015-04-28 15:10:00,154.6,154.72,154.51,154.51,3100.0,154.6,154.72,154.51,154.51,3100.0
2015-04-28 15:15:00,154.59,154.65,154.52,154.6,5000.0,154.59,154.65,154.52,154.6,5000.0
2015-04-28 15:20:00,154.59,154.68,154.59,154.61,2500.0,154.59,154.68,154.59,154.61,2500.0
2015-04-28 15:25:00,154.65,154.65,154.53,154.57,8600.0,154.65,154.65,154.53,154.57,8600.0
2015-04-28 15:30:00,154.57,154.72,154.54,154.62,7900.0,154.57,154.72,154.54,154.62,7900.0
2015-04-28 15:35:00,154.66,154.71,154.64,154.64,2100.0,154.66,154.71,154.64,154.64,2100.0
2015-04-28 15:40:00,154.69,154.72,154.5,154.52,8700.0,154.69,154.72,154.5,154.52,8700.0
2015-04-28 15:45:00,154.52,154.61,154.5,154.5,12800.0,154.52,154.61,154.5,154.5,12800.0
2015-04-28 15:50:00,154.5,154.52,154.25,154.27,18800.0,154.5,154.52,154.25,154.27,18800.0
2015-04-28 15:55:00,154.26,154.48,154.26,154.43,25100.0,154.26,154.48,154.26,154.43,25100.0
2015-04-29 09:30:00,154.29,154.29,152.76,152.84,22200.0,154.29,154.29,152.76,152.84,22200.0
2015-04-29 09:35:00,152.89,153.77,152.75,153.77,5300.0,152.89,153.77,152.75,153.77,5300.0
2015-04-29 09:40:00,154.16,154.17,153.66,153.72,2400.0,154.16,154.17,153.66,153.72,2400.0
2015-04-29 09:45:00,153.89,154.35,153.84,154.35,2100.0,153.89,154.35,153.84,154.35,2100.0
2015-04-29 09:50:00,154.15,154.15,153.69,153.84,10800.0,154.15,154.15,153.69,153.84,10800.0
2015-04-29 09:55:00,153.71,154.07,153.71,153.91,1000.0,153.71,154.07,153.71,153.91,1000.0
2015-04-29 10:00:00,153.92,154.07,153.67,153.85,4200.0,153.92,154.07,153.67,153.85,4200.0
2015-04-29 10:05:00,153.77,153.77,153.43,153.74,2700.0,153.77,153.77,153.43,153.74,2700.0
2015-04-29 10:10:00,153.77,153.93,153.57,153.93,3300.0,153.77,153.93,153.57,153.93,3300.0
2015-04-29 10:15:00,153.81,153.97,153.75,153.75,1900.0,153.81,153.97,153.75,153.75,1900.0
2015-04-29 10:20:00,153.71,153.84,153.55,153.61,2500.0,153.71,153.84,153.55,153.61,2500.0
2015-04-29 10:25:00,153.69,153.93,153.59,153.93,1500.0,153.69,153.93,153.59,153.93,1500.0
2015-04-29 10:30:00,153.85,153.99,153.77,153.97,500.0,153.85,153.99,153.77,153.97,500.0
2015-04-29 10:35:00,153.91,154.1,153.81,154.1,1000.0,153.91,154.1,153.81,154.1,1000.0
2015-04-29 10:40:00,154.04,154.07,153.92,154.07,1700.0,154.04,154.07,153.92,154.07,1700.0
2015-04-29 10:45:00,154.06,154.09,153.8,154.09,1900.0,154.06,154.09,153.8,154.09,1900.0
2015-04-29 10:50:00,154.09,154.42,154.09,154.19,1500.0,154.09,154.42,154.09,154.19,1500.0
2015-04-29 10:55:00,154.19,154.34,154.15,154.34,1600.0,154.19,154.34,154.15,154.34,1600.0
2015-04-29 11:00:00,154.2,154.33,154.04,154.21,7000.0,154.2,154.33,154.04,154.21,7000.0
2015-04-29 11:05:00,154.21,154.63,154.16,154.36,8600.0,154.21,154.63,154.16,154.36,8600.0
2015-04-29 11:10:00,154.33,154.33,153.95,154.04,1200.0,154.33,154.33,153.95,154.04,1200.0
2015-04-29 11:15:00,154.04,154.04,153.89,153.94,2100.0,154.04,154.04,153.89,153.94,2100.0
2015-04-29 11:20:00,153.93,153.93,153.39,153.52,5100.0,153.93,153.93,153.39,153.52,5100.0
2015-04-29 11:25:00,153.45,153.72,153.45,153.48,5600.0,153.45,153.72,153.45,153.48,5600.0
2015-04-29 11:30:00,153.5,153.54,153.12,153.12,7700.0,153.5,153.54,153.12,153.12,7700.0
2015-04-29 11:35:00,153.13,153.22,153.08,153.22,2700.0,153.13,153.22,153.08,153.22,2700.0
2015-04-29 11:40:00,153.22,153.42,153.17,153.34,1800.0,153.22,153.42,153.17,153.34,1800.0
2015-04-29 11:45:00,153.36,153.42,153.03,153.05,2700.0,153.36,153.42,153.03,153.05,2700.0
2015-04-29 11:50:00,153.04,153.1,152.95,152.96,1500.0,153.04,153.1,152.95,152.96,1500.0
2015-04-29 11:55:00,153.01,153.15,152.92,153.1,2600.0,153.01,153.15,152.92,153.1,2600.0
2015-04-29 12:00:00,153.07,153.08,152.87,152.96,1000.0,153.07,153.08,152.87,152.96,1000.0
2015-04-29 12:05:00,152.87,152.95,152.67,152.78,2800.0,152.87,152.95,152.67,152.78,2800.0
2015-04-29 12:10:00,152.68,152.68,152.35,152.35,5100.0,152.68,152.68,152.35,152.35,5100.0
2015-04-29 12:15:00,152.5,152.5,152.12,152.21,7200.0,152.5,152.5,152.12,152.21,7200.0
2015-04-29 12:20:00,152.27,152.45,152.2,152.32,5100.0,152.27,152.45,152.2,152.32,5100.0
2015-04-29 12:25:00,152.39,152.45,152.33,152.4,900.0,152.39,152.45,152.33,152.4,900.0
2015-04-29 12:30:00,152.27,152.64,152.27,152.46,15500.0,152.27,152.64,152.27,152.46,15500.0
2015-04-29 12:35:00,152.44,152.54,152.41,152.54,2800.0,152.44,152.54,152.41,152.54,2800.0
2015-04-29 12:40:00,152.5,152.5,152.31,152.39,2100.0,152.5,152.5,152.31,152.39,2100.0
2015-04-29 12:45:00,152.46,152.46,152.18,152.18,1800.0,152.46,152.46,152.18,152.18,1800.0
2015-04-29 12:50:00,152.2,152.25,152.18,152.19,1200.0,152.2,152.25,152.18,152.19,1200.0
2015-04-29 12:55:00,152.15,152.37,152.15,152.34,2400.0,152.15,152.37,152.15,152.34,2400.0
2015-04-29 13:00:00,152.38,152.38,152.19,152.26,3700.0,152.38,152.38,152.19,152.26,3700.0
2015-04-29 13:05:00,152.18,152.26,152.01,152.01,1500.0,152.18,152.26,152.01,152.01,1500.0
2015-04-29 13:10:00,152.18,152.25,151.75,151.94,15100.0,152.18,152.25,151.75,151.94,15100.0
2015-04-29 13:15:00,151.98,152.05,151.92,151.92,2900.0,151.98,152.05,151.92,151.92,2900.0
2015-04-29 13:20:00,152.0,152.0,151.75,151.75,12000.0,152.0,152.0,151.75,151.75,12000.0
2015-04-29 13:25:00,151.77,151.78,151.53,151.53,6800.0,151.77,151.78,151.53,151.53,6800.0
2015-04-29 13:30:00,151.49,151.76,151.48,151.75,3900.0,151.49,151.76,151.48,151.75,3900.0
2015-04-29 13:35:00,151.8,151.89,151.72,151.75,1200.0,151.8,151.89,151.72,151.75,1200.0
2015-04-29 13:40:00,151.75,151.92,151.75,151.92,1600.0,151.75,151.92,151.75,151.92,1600.0
2015-04-29 13:45:00,151.99,151.99,151.68,151.71,4700.0,151.99,151.99,151.68,151.71,4700.0
2015-04-29 13:50:00,151.77,152.08,151.77,152.08,11200.0,151.77,152.08,151.77,152.08,11200.0
2015-04-29 13:55:00,152.13,152.38,152.06,152.36,3300.0,152.13,152.38,152.06,152.36,3300.0
2015-04-29 14:00:00,152.36,152.62,152.18,152.46,11600.0,152.36,152.62,152.18,152.46,11600.0
2015-04-29 14:05:00,152.71,152.71,152.11,152.11,1800.0,152.71,152.71,152.11,152.11,1800.0
2015-04-29 14:10:00,152.26,152.27,151.89,151.94,2300.0,152.26,152.27,151.89,151.94,2300.0
2015-04-29 14:15:00,152.0,152.21,151.95,152.18,2600.0,152.0,152.21,151.95,152.18,2600.0
2015-04-29 14:20:00,152.3,152.41,152.17,152.28,4900.0,152.3,152.41,152.17,152.28,4900.0
2015-04-29 14:25:00,152.29,152.34,152.07,152.34,7500.0,152.29,152.34,152.07,152.34,7500.0
2015-04-29 14:30:00,152.39,152.42,152.11,152.37,4700.0,152.39,152.42,152.11,152.37,4700.0
2015-04-29 14:35:00,152.4,152.49,152.28,152.32,15200.0,152.4,152.49,152.28,152.32,15200.0
2015-04-29 14:40:00,152.46,152.64,152.4,152.52,3100.0,152.46,152.64,152.4,152.52,3100.0
2015-04-29 14:45:00,152.54,152.54,152.26,152.42,3900.0,152.54,152.54,152.26,152.42,3900.0
2015-04-29 14:50:00,152.44,152.48,152.08,152.13,1600.0,152.44,152.48,152.08,152.13,1600.0
2015-04-29 14:55:00,152.26,152.26,152.13,152.13,1500.0,152.26,152.26,152.13,152.13,1500.0
2015-04-29 15:00:00,152.16,152.46,152.08,152.08,4600.0,152.16,152.46,152.08,152.08,4600.0
2015-04-29 15:05:00,152.05,152.19,152.02,152.13,4400.0,152.05,152.19,152.02,152.13,4400.0
2015-04-29 15:10:00,152.12,152.12,151.86,152.11,9900.0,152.12,152.12,151.86,152.11,9900.0
2015-04-29 15:15:00,152.12,152.31,151.71,151.78,6800.0,152.12,152.31,151.71,151.78,6800.0
2015-04-29 15:20:00,151.78,151.85,151.69,151.83,8200.0,151.78,151.85,151.69,151.83,8200.0
2015-04-29 15:25:00,151.72,151.73,151.52,151.7,7300.0,151.72,151.73,151.52,151.7,7300.0
2015-04-29 15:30:00,151.78,151.81,151.68,151.72,5000.0,151.78,151.81,151.68,151.72,5000.0
2015-04-29 15:35:00,151.73,151.88,151.71,151.74,11900.0,151.73,151.88,151.71,151.74,11900.0
2015-04-29 15:40:00,151.75,151.78,151.51,151.51,6900.0,151.75,151.78,151.51,151.51,6900.0
2015-04-29 15:45:00,151.53,151.54,151.4,151.41,12400.0,151.53,151.54,151.4,151.41,12400.0
2015-04-29 15:50:00,151.42,151.55,151.39,151.39,15100.0,151.42,151.55,151.39,151.39,15100.0
2015-04-29 15:55:00,151.4,151.88,151.4,151.84,35900.0,151.4,151.88,151.4,151.84,35900.0
2015-04-30 09:30:00,151.22,151.76,151.09,151.13,8100.0,151.22,151.76,151.09,151.13,8100.0
2015-04-30 09:35:00,151.14,152.33,151.14,152.06,2100.0,151.14,152.33,151.14,152.06,2100.0
2015-04-30 09:40:00,152.06,152.85,152.06,152.52,5500.0,152.06,152.85,152.06,152.52,5500.0
2015-04-30 09:45:00,152.48,152.48,151.76,151.77,4400.0,152.48,152.48,151.76,151.77,4400.0
2015-04-30 09:50:00,151.77,151.84,151.27,151.36,4400.0,151.77,151.84,151.27,151.36,4400.0
2015-04-30 09:55:00,151.36,151.75,151.32,151.32,7500.0,151.36,151.75,151.32,151.32,7500.0
2015-04-30 10:00:00,151.27,151.3,150.83,150.83,6700.0,151.27,151.3,150.83,150.83,6700.0
2015-04-30 10:05:00,150.84,151.75,150.83,151.5,3100.0,150.84,151.75,150.83,151.5,3100.0
2015-04-30 10:10:00,151.49,151.49,151.11,151.21,4500.0,151.49,151.49,151.11,151.21,4500.0
2015-04-30 10:15:00,151.02,151.32,151.0,151.02,6800.0,151.02,151.32,151.0,151.02,6800.0
2015-04-30 10:20:00,151.16,151.37,151.14,151.2,2200.0,151.16,151.37,151.14,151.2,2200.0
2015-04-30 10:25:00,151.28,151.73,151.28,151.59,2100.0,151.28,151.73,151.28,151.59,2100.0
2015-04-30 10:30:00,151.81,152.08,151.68,151.89,2700.0,151.81,152.08,151.68,151.89,2700.0
2015-04-30 10:35:00,152.15,152.16,151.96,151.96,3600.0,152.15,152.16,151.96,151.96,3600.0
2015-04-30 10:40:00,151.96,152.32,151.81,152.32,4600.0,151.96,152.32,151.81,152.32,4600.0
2015-04-30 10:45:00,152.41,152.91,152.27,152.27,24300.0,152.41,152.91,152.27,152.27,24300.0
2015-04-30 10:50:00,152.2,152.38,152.18,152.26,3300.0,152.2,152.38,152.18,152.26,3300.0
2015-04-30 10:55:00,152.26,152.49,152.25,152.41,4000.0,152.26,152.49,152.25,152.41,4000.0
2015-04-30 11:00:00,152.53,152.69,152.44,152.69,1800.0,152.53,152.69,152.44,152.69,1800.0
2015-04-30 11:05:00,152.8,153.1,152.8,153.1,1100.0,152.8,153.1,152.8,153.1,1100.0
2015-04-30 11:10:00,153.41,153.61,153.28,153.36,5800.0,153.41,153.61,153.28,153.36,5800.0
2015-04-30 11:15:00,153.41,153.41,153.19,153.35,3300.0,153.41,153.41,153.19,153.35,3300.0
2015-04-30 11:20:00,153.31,153.38,153.07,153.07,2800.0,153.31,153.38,153.07,153.07,2800.0
2015-04-30 11:25:00,152.96,152.98,152.55,152.64,3300.0,152.96,152.98,152.55,152.64,3300.0
2015-04-30 11:30:00,152.72,152.87,152.7,152.71,2200.0,152.72,152.87,152.7,152.71,2200.0
2015-04-30 11:35:00,152.74,152.82,152.73,152.76,1400.0,152.74,152.82,152.73,152.76,1400.0
2015-04-30 11:40:00,152.75,152.98,152.71,152.95,3300.0,152.75,152.98,152.71,152.95,3300.0
2015-04-30 11:45:00,153.01,153.1,152.96,153.03,3900.0,153.01,153.1,152.96,153.03,3900.0
2015-04-30 11:50:00,153.06,153.06,152.8,153.01,10500.0,153.06,153.06,152.8,153.01,10500.0
2015-04-30 11:55:00,153.01,153.01,152.05,152.05,16000.0,153.01,153.01,152.05,152.05,16000.0
2015-04-30 12:00:00,152.1,152.29,152.03,152.09,3300.0,152.1,152.29,152.03,152.09,3300.0
2015-04-30 12:05:00,152.23,152.23,151.82,151.89,2500.0,152.23,152.23,151.82,151.89,2500.0
2015-04-30 12:10:00,151.82,152.07,151.82,151.83,4400.0,151.82,152.07,151.82,151.83,4400.0
2015-04-30 12:15:00,151.83,152.16,151.82,152.16,1500.0,151.83,152.16,151.82,152.16,1500.0
2015-04-30 12:20:00,152.21,152.21,151.97,151.97,4800.0,152.21,152.21,151.97,151.97,4800.0
2015-04-30 12:25:00,151.92,152.04,151.91,152.0,6000.0,151.92,152.04,151.91,152.0,6000.0
2015-04-30 12:30:00,152.06,152.22,152.06,152.14,5400.0,152.06,152.22,152.06,152.14,5400.0
2015-04-30 12:35:00,152.08,152.2,152.05,152.12,12000.0,152.08,152.2,152.05,152.12,12000.0
2015-04-30 12:40:00,152.12,152.27,152.07,152.27,1300.0,152.12,152.27,152.07,152.27,1300.0
2015-04-30 12:45:00,152.15,152.23,151.93,151.93,8100.0,152.15,152.23,151.93,151.93,8100.0
2015-04-30 12:50:00,152.01,152.08,151.81,151.81,1400.0,152.01,152.08,151.81,151.81,1400.0
2015-04-30 12:55:00,151.89,152.0,151.79,152.0,1800.0,151.89,152.0,151.79,152.0,1800.0
2015-04-30 13:00:00,152.03,152.12,152.02,152.12,1500.0,152.03,152.12,152.02,152.12,1500.0
2015-04-30 13:05:00,152.2,152.2,151.75,151.81,4800.0,152.2,152.2,151.75,151.81,4800.0
2015-04-30 13:10:00,151.86,151.89,151.52,151.6,17900.0,151.86,151.89,151.52,151.6,17900.0
2015-04-30 13:15:00,151.61,151.72,151.6,151.61,1500.0,151.61,151.72,151.6,151.61,1500.0
2015-04-30 13:20:00,151.68,151.9,151.65,151.66,5400.0,151.68,151.9,151.65,151.66,5400.0
2015-04-30 13:25:00,151.72,151.82,151.72,151.75,700.0,151.72,151.82,151.72,151.75,700.0
2015-04-30 13:30:00,151.81,151.92,151.72,151.84,500.0,151.81,151.92,151.72,151.84,500.0
2015-04-30 13:35:00,151.79,151.79,151.65,151.65,300.0,151.79,151.79,151.65,151.65,300.0
2015-04-30 13:40:00,151.74,151.85,151.69,151.85,1300.0,151.74,151.85,151.69,151.85,1300.0
2015-04-30 13:45:00,151.78,151.88,151.67,151.67,2200.0,151.78,151.88,151.67,151.67,2200.0
2015-04-30 13:50:00,151.68,151.78,151.6,151.69,4200.0,151.68,151.78,151.6,151.69,4200.0
2015-04-30 13:55:00,151.69,151.87,151.69,151.87,5000.0,151.69,151.87,151.69,151.87,5000.0
2015-04-30 14:00:00,151.75,151.84,151.6,151.6,1600.0,151.75,151.84,151.6,151.6,1600.0
2015-04-30 14:05:00,151.56,151.72,151.56,151.67,9600.0,151.56,151.72,151.56,151.67,9600.0
2015-04-30 14:10:00,151.64,151.74,151.62,151.74,3600.0,151.64,151.74,151.62,151.74,3600.0
2015-04-30 14:15:00,151.71,151.78,151.57,151.78,4100.0,151.71,151.78,151.57,151.78,4100.0
2015-04-30 14:20:00,151.73,151.81,151.5,151.57,4700.0,151.73,151.81,151.5,151.57,4700.0
2015-04-30 14:25:00,151.48,151.48,151.34,151.36,900.0,151.48,151.48,151.34,151.36,900.0
2015-04-30 14:30:00,151.37,151.44,151.27,151.31,6600.0,151.37,151.44,151.27,151.31,6600.0
2015-04-30 14:35:00,151.35,151.4,151.15,151.16,6300.0,151.35,151.4,151.15,151.16,6300.0
2015-04-30 14:40:00,151.19,151.35,151.0,151.11,3900.0,151.19,151.35,151.0,151.11,3900.0
2015-04-30 14:45:00,151.06,151.1,150.91,150.95,3400.0,151.06,151.1,150.91,150.95,3400.0
2015-04-30 14:50:00,150.97,151.23,150.94,151.23,1300.0,150.97,151.23,150.94,151.23,1300.0
2015-04-30 14:55:00,151.09,151.1,150.83,150.83,3600.0,151.09,151.1,150.83,150.83,3600.0
2015-04-30 15:00:00,150.83,150.85,150.67,150.75,13900.0,150.83,150.85,150.67,150.75,13900.0
2015-04-30 15:05:00,150.76,150.76,150.38,150.43,11200.0,150.76,150.76,150.38,150.43,11200.0
2015-04-30 15:10:00,150.43,150.46,150.29,150.3,8500.0,150.43,150.46,150.29,150.3,8500.0
2015-04-30 15:15:00,150.4,150.98,150.4,150.98,7300.0,150.4,150.98,150.4,150.98,7300.0
2015-04-30 15:20:00,150.91,150.96,150.63,150.69,5400.0,150.91,150.96,150.63,150.69,5400.0
2015-04-30 15:25:00,150.68,150.77,150.6,150.75,10400.0,150.68,150.77,150.6,150.75,10400.0
2015-04-30 15:30:00,150.69,151.0,150.64,151.0,8400.0,150.69,151.0,150.64,151.0,8400.0
2015-04-30 15:35:00,150.97,151.37,150.88,151.24,8000.0,150.97,151.37,150.88,151.24,8000.0
2015-04-30 15:40:00,151.26,151.26,150.62,150.64,11900.0,151.26,151.26,150.62,150.64,11900.0
2015-04-30 15:45:00,150.69,150.95,150.62,150.92,14000.0,150.69,150.95,150.62,150.92,14000.0
2015-04-30 15:50:00,150.92,151.12,150.73,150.89,26100.0,150.92,151.12,150.73,150.89,26100.0
2015-04-30 15:55:00,150.9,151.19,150.81,151.0,27600.0,150.9,151.19,150.81,151.0,27600.0
2015-05-01 09:30:00,150.41,150.95,150.0,150.63,22800.0,150.41,150.95,150.0,150.63,22800.0
2015-05-01 09:35:00,150.67,151.77,150.61,151.68,6800.0,150.67,151.77,150.61,151.68,6800.0
2015-05-01 09:40:00,151.58,152.36,151.56,151.7,13000.0,151.58,152.36,151.56,151.7,13000.0
2015-05-01 09:45:00,151.74,152.5,151.74,152.3,6600.0,151.74,152.5,151.74,152.3,6600.0
2015-05-01 09:50:00,152.07,152.08,151.55,152.06,4300.0,152.07,152.08,151.55,152.06,4300.0
2015-05-01 09:55:00,151.95,152.41,151.72,152.01,3700.0,151.95,152.41,151.72,152.01,3700.0
2015-05-01 10:00:00,151.81,152.54,151.72,152.42,6900.0,151.81,152.54,151.72,152.42,6900.0
2015-05-01 10:05:00,152.33,152.59,152.21,152.34,1700.0,152.33,152.59,152.21,152.34,1700.0
2015-05-01 10:10:00,152.38,152.91,152.38,152.77,2600.0,152.38,152.91,152.38,152.77,2600.0
2015-05-01 10:15:00,152.76,153.49,152.76,153.46,3200.0,152.76,153.49,152.76,153.46,3200.0
2015-05-01 10:20:00,153.39,153.44,152.73,152.9,4900.0,153.39,153.44,152.73,152.9,4900.0
2015-05-01 10:25:00,152.9,152.96,152.55,152.55,4100.0,152.9,152.96,152.55,152.55,4100.0
2015-05-01 10:30:00,152.55,153.02,152.54,152.7,3400.0,152.55,153.02,152.54,152.7,3400.0
2015-05-01 10:35:00,152.67,152.67,152.03,152.49,2800.0,152.67,152.67,152.03,152.49,2800.0
2015-05-01 10:40:00,152.58,152.59,152.2,152.25,1400.0,152.58,152.59,152.2,152.25,1400.0
2015-05-01 10:45:00,152.24,152.47,152.24,152.33,1400.0,152.24,152.47,152.24,152.33,1400.0
2015-05-01 10:50:00,152.41,152.67,152.32,152.59,3400.0,152.41,152.67,152.32,152.59,3400.0
2015-05-01 10:55:00,152.55,152.81,152.39,152.8,1300.0,152.55,152.81,152.39,152.8,1300.0
2015-05-01 11:00:00,152.81,153.1,152.81,153.1,4400.0,152.81,153.1,152.81,153.1,4400.0
2015-05-01 11:05:00,153.02,153.15,152.82,153.15,5700.0,153.02,153.15,152.82,153.15,5700.0
2015-05-01 11:10:00,153.17,153.4,153.17,153.4,4900.0,153.17,153.4,153.17,153.4,4900.0
2015-05-01 11:15:00,153.4,153.4,153.21,153.4,3900.0,153.4,153.4,153.21,153.4,3900.0
2015-05-01 11:20:00,153.29,153.32,153.05,153.12,10000.0,153.29,153.32,153.05,153.12,10000.0
2015-05-01 11:25:00,153.1,153.38,153.04,153.33,4800.0,153.1,153.38,153.04,153.33,4800.0
2015-05-01 11:30:00,153.22,153.33,153.0,153.0,4000.0,153.22,153.33,153.0,153.0,4000.0
2015-05-01 11:35:00,152.94,153.07,152.79,152.98,1600.0,152.94,153.07,152.79,152.98,1600.0
2015-05-01 11:40:00,153.08,153.15,152.85,153.01,16800.0,153.08,153.15,152.85,153.01,16800.0
2015-05-01 11:45:00,152.94,153.0,152.8,152.84,3500.0,152.94,153.0,152.8,152.84,3500.0
2015-05-01 11:50:00,152.77,152.88,152.67,152.8,2100.0,152.77,152.88,152.67,152.8,2100.0
2015-05-01 11:55:00,152.78,153.07,152.78,153.07,2100.0,152.78,153.07,152.78,153.07,2100.0
2015-05-01 12:00:00,153.16,153.17,153.02,153.03,1500.0,153.16,153.17,153.02,153.03,1500.0
2015-05-01 12:05:00,153.05,153.2,153.05,153.1,1600.0,153.05,153.2,153.05,153.1,1600.0
2015-05-01 12:10:00,153.15,153.43,153.1,153.31,3300.0,153.15,153.43,153.1,153.31,3300.0
2015-05-01 12:15:00,153.37,153.5,153.3,153.5,3000.0,153.37,153.5,153.3,153.5,3000.0
2015-05-01 12:20:00,153.42,153.55,153.38,153.55,1100.0,153.42,153.55,153.38,153.55,1100.0
2015-05-01 12:25:00,153.42,153.6,153.42,153.59,3800.0,153.42,153.6,153.42,153.59,3800.0
2015-05-01 12:30:00,153.59,153.65,153.49,153.49,3300.0,153.59,153.65,153.49,153.49,3300.0
2015-05-01 12:35:00,153.59,153.6,153.5,153.55,1200.0,153.59,153.6,153.5,153.55,1200.0
2015-05-01 12:40:00,153.53,153.53,153.46,153.46,800.0,153.53,153.53,153.46,153.46,800.0
2015-05-01 12:45:00,153.52,153.53,153.47,153.51,800.0,153.52,153.53,153.47,153.51,800.0
2015-05-01 12:50:00,153.45,153.49,153.4,153.49,1600.0,153.45,153.49,153.4,153.49,1600.0
2015-05-01 12:55:00,153.54,153.65,153.53,153.65,400.0,153.54,153.65,153.53,153.65,400.0
2015-05-01 13:00:00,153.65,153.65,153.43,153.43,900.0,153.65,153.65,153.43,153.43,900.0
2015-05-01 13:05:00,153.54,153.54,153.31,153.31,1100.0,153.54,153.54,153.31,153.31,1100.0
2015-05-01 13:10:00,153.3,153.42,153.27,153.3,1500.0,153.3,153.42,153.27,153.3,1500.0
2015-05-01 13:15:00,153.39,153.55,153.39,153.4,4200.0,153.39,153.55,153.39,153.4,4200.0
2015-05-01 13:20:00,153.5,153.52,153.37,153.44,1900.0,153.5,153.52,153.37,153.44,1900.0
2015-05-01 13:25:00,153.53,153.65,153.45,153.45,2300.0,153.53,153.65,153.45,153.45,2300.0
2015-05-01 13:30:00,153.53,153.62,153.42,153.62,4100.0,153.53,153.62,153.42,153.62,4100.0
2015-05-01 13:35:00,153.65,153.71,153.6,153.71,2700.0,153.65,153.71,153.6,153.71,2700.0
2015-05-01 13:40:00,153.72,153.75,153.57,153.64,2500.0,153.72,153.75,153.57,153.64,2500.0
2015-05-01 13:45:00,153.47,153.62,153.47,153.62,300.0,153.47,153.62,153.47,153.62,300.0
2015-05-01 13:50:00,153.61,153.75,153.61,153.67,4800.0,153.61,153.75,153.61,153.67,4800.0
2015-05-01 13:55:00,153.74,153.75,153.66,153.66,1100.0,153.74,153.75,153.66,153.66,1100.0
2015-05-01 14:00:00,153.7,153.75,153.53,153.61,3800.0,153.7,153.75,153.53,153.61,3800.0
2015-05-01 14:05:00,153.52,153.75,153.52,153.74,16900.0,153.52,153.75,153.52,153.74,16900.0
2015-05-01 14:10:00,153.79,153.8,153.72,153.75,1900.0,153.79,153.8,153.72,153.75,1900.0
2015-05-01 14:15:00,153.84,153.84,153.58,153.75,4600.0,153.84,153.84,153.58,153.75,4600.0
2015-05-01 14:20:00,153.64,153.72,153.56,153.72,2100.0,153.64,153.72,153.56,153.72,2100.0
2015-05-01 14:25:00,153.71,153.94,153.7,153.94,3000.0,153.71,153.94,153.7,153.94,3000.0
2015-05-01 14:30:00,153.94,154.07,153.93,153.93,7900.0,153.94,154.07,153.93,153.93,7900.0
2015-05-01 14:35:00,153.95,154.1,153.8,154.1,3700.0,153.95,154.1,153.8,154.1,3700.0
2015-05-01 14:40:00,154.08,154.17,154.05,154.13,1200.0,154.08,154.17,154.05,154.13,1200.0
2015-05-01 14:45:00,154.18,154.18,153.95,154.17,5900.0,154.18,154.18,153.95,154.17,5900.0
2015-05-01 14:50:00,154.06,154.07,153.85,153.93,11700.0,154.06,154.07,153.85,153.93,11700.0
2015-05-01 14:55:00,153.93,154.07,153.93,153.99,7400.0,153.93,154.07,153.93,153.99,7400.0
2015-05-01 15:00:00,154.03,154.15,154.01,154.15,3500.0,154.03,154.15,154.01,154.15,3500.0
2015-05-01 15:05:00,154.19,154.19,153.9,153.96,2600.0,154.19,154.19,153.9,153.96,2600.0
2015-05-01 15:10:00,153.96,154.11,153.96,153.99,4100.0,153.96,154.11,153.96,153.99,4100.0
2015-05-01 15:15:00,153.97,154.16,153.97,154.13,2000.0,153.97,154.16,153.97,154.13,2000.0
2015-05-01 15:20:00,154.08,154.15,153.98,154.12,5300.0,154.08,154.15,153.98,154.12,5300.0
2015-05-01 15:25:00,154.04,154.04,153.74,153.74,3700.0,154.04,154.04,153.74,153.74,3700.0
2015-05-01 15:30:00,153.79,153.93,153.79,153.89,6300.0,153.79,153.93,153.79,153.89,6300.0
2015-05-01 15:35:00,153.91,154.04,153.91,153.94,5900.0,153.91,154.04,153.91,153.94,5900.0
2015-05-01 15:40:00,153.93,153.99,153.88,153.91,4600.0,153.93,153.99,153.88,153.91,4600.0
2015-05-01 15:45:00,153.89,153.95,153.88,153.88,8800.0,153.89,153.95,153.88,153.88,8800.0
2015-05-01 15:50:00,153.92,154.0,153.91,153.98,9800.0,153.92,154.0,153.91,153.98,9800.0
2015-05-01 15:55:00,153.96,154.32,153.96,154.25,22600.0,153.96,154.32,153.96,154.25,22600.0
2015-05-04 09:30:00,154.52,154.95,154.0,154.0,17700.0,154.52,154.95,154.0,154.0,17700.0
2015-05-04 09:35:00,154.03,154.74,154.02,154.35,8500.0,154.03,154.74,154.02,154.35,8500.0
2015-05-04 09:40:00,154.28,154.83,154.28,154.66,8100.0,154.28,154.83,154.28,154.66,8100.0
2015-05-04 09:45:00,154.62,154.62,154.35,154.46,2200.0,154.62,154.62,154.35,154.46,2200.0
2015-05-04 09:50:00,154.45,154.55,154.18,154.4,9700.0,154.45,154.55,154.18,154.4,9700.0
2015-05-04 09:55:00,154.36,154.45,154.13,154.26,5700.0,154.36,154.45,154.13,154.26,5700.0
2015-05-04 10:00:00,154.26,154.37,154.1,154.31,9200.0,154.26,154.37,154.1,154.31,9200.0
2015-05-04 10:05:00,154.5,154.58,154.1,154.29,2900.0,154.5,154.58,154.1,154.29,2900.0
2015-05-04 10:10:00,154.26,154.6,154.15,154.59,4900.0,154.26,154.6,154.15,154.59,4900.0
2015-05-04 10:15:00,154.61,154.74,154.25,154.25,2100.0,154.61,154.74,154.25,154.25,2100.0
2015-05-04 10:20:00,154.26,154.38,154.1,154.37,5700.0,154.26,154.38,154.1,154.37,5700.0
2015-05-04 10:25:00,154.33,154.44,154.22,154.24,3200.0,154.33,154.44,154.22,154.24,3200.0
2015-05-04 10:30:00,154.33,154.41,154.11,154.18,8400.0,154.33,154.41,154.11,154.18,8400.0
2015-05-04 10:35:00,154.16,154.29,154.08,154.16,3100.0,154.16,154.29,154.08,154.16,3100.0
2015-05-04 10:40:00,154.1,154.34,154.04,154.2,6800.0,154.1,154.34,154.04,154.2,6800.0
2015-05-04 10:45:00,154.2,154.29,154.09,154.09,7200.0,154.2,154.29,154.09,154.09,7200.0
2015-05-04 10:50:00,154.17,154.17,154.05,154.06,4500.0,154.17,154.17,154.05,154.06,4500.0
2015-05-04 10:55:00,154.01,154.01,153.84,153.85,1700.0,154.01,154.01,153.84,153.85,1700.0
2015-05-04 11:00:00,153.82,154.02,153.78,153.93,7500.0,153.82,154.02,153.78,153.93,7500.0
2015-05-04 11:05:00,153.93,153.93,153.76,153.76,2300.0,153.93,153.93,153.76,153.76,2300.0
2015-05-04 11:10:00,153.76,153.85,153.69,153.72,5100.0,153.76,153.85,153.69,153.72,5100.0
2015-05-04 11:15:00,153.62,153.63,153.33,153.5,2300.0,153.62,153.63,153.33,153.5,2300.0
2015-05-04 11:20:00,153.58,153.58,153.34,153.42,2100.0,153.58,153.58,153.34,153.42,2100.0
2015-05-04 11:25:00,153.4,153.57,153.37,153.44,2500.0,153.4,153.57,153.37,153.44,2500.0
2015-05-04 11:30:00,153.37,153.41,153.23,153.23,3300.0,153.37,153.41,153.23,153.23,3300.0
2015-05-04 11:35:00,153.22,153.29,153.19,153.21,1600.0,153.22,153.29,153.19,153.21,1600.0
2015-05-04 11:40:00,153.21,153.21,153.03,153.03,1700.0,153.21,153.21,153.03,153.03,1700.0
2015-05-04 11:45:00,153.11,153.18,153.03,153.08,2100.0,153.11,153.18,153.03,153.08,2100.0
2015-05-04 11:50:00,153.13,153.54,153.12,153.25,2600.0,153.13,153.54,153.12,153.25,2600.0
2015-05-04 11:55:00,153.21,153.24,153.12,153.12,900.0,153.21,153.24,153.12,153.12,900.0
2015-05-04 12:00:00,153.13,153.5,153.12,153.5,3300.0,153.13,153.5,153.12,153.5,3300.0
2015-05-04 12:05:00,153.47,153.67,153.44,153.44,2000.0,153.47,153.67,153.44,153.44,2000.0
2015-05-04 12:10:00,153.47,153.62,153.4,153.5,4500.0,153.47,153.62,153.4,153.5,4500.0
2015-05-04 12:15:00,153.51,153.85,153.41,153.75,2800.0,153.51,153.85,153.41,153.75,2800.0
2015-05-04 12:20:00,153.65,153.71,153.62,153.71,1000.0,153.65,153.71,153.62,153.71,1000.0
2015-05-04 12:25:00,153.71,153.71,153.65,153.66,2500.0,153.71,153.71,153.65,153.66,2500.0
2015-05-04 12:30:00,153.71,153.81,153.59,153.8,4000.0,153.71,153.81,153.59,153.8,4000.0
2015-05-04 12:35:00,153.83,153.88,153.73,153.85,1100.0,153.83,153.88,153.73,153.85,1100.0
2015-05-04 12:40:00,153.72,153.8,153.66,153.66,1500.0,153.72,153.8,153.66,153.66,1500.0
2015-05-04 12:45:00,153.66,153.91,153.66,153.91,2400.0,153.66,153.91,153.66,153.91,2400.0
2015-05-04 12:50:00,153.89,154.13,153.84,154.04,2300.0,153.89,154.13,153.84,154.04,2300.0
2015-05-04 12:55:00,154.07,154.09,153.97,153.97,2200.0,154.07,154.09,153.97,153.97,2200.0
2015-05-04 13:00:00,153.95,153.97,153.85,153.97,5700.0,153.95,153.97,153.85,153.97,5700.0
2015-05-04 13:05:00,154.02,154.02,153.85,153.85,2100.0,154.02,154.02,153.85,153.85,2100.0
2015-05-04 13:10:00,153.91,154.02,153.85,153.85,4800.0,153.91,154.02,153.85,153.85,4800.0
2015-05-04 13:15:00,153.83,154.09,153.83,154.09,1400.0,153.83,154.09,153.83,154.09,1400.0
2015-05-04 13:20:00,154.05,154.19,153.77,153.85,1500.0,154.05,154.19,153.77,153.85,1500.0
2015-05-04 13:25:00,153.86,154.16,153.86,154.11,1700.0,153.86,154.16,153.86,154.11,1700.0
2015-05-04 13:30:00,154.25,154.25,154.12,154.12,300.0,154.25,154.25,154.12,154.12,300.0
2015-05-04 13:35:00,154.12,154.12,153.99,153.99,5200.0,154.12,154.12,153.99,153.99,5200.0
2015-05-04 13:40:00,154.05,154.11,153.93,153.99,7300.0,154.05,154.11,153.93,153.99,7300.0
2015-05-04 13:45:00,154.05,154.16,154.05,154.16,400.0,154.05,154.16,154.05,154.16,400.0
2015-05-04 13:50:00,154.24,154.24,154.19,154.19,200.0,154.24,154.24,154.19,154.19,200.0
2015-05-04 13:55:00,154.2,154.48,154.15,154.47,8600.0,154.2,154.48,154.15,154.47,8600.0
2015-05-04 14:00:00,154.47,154.5,154.32,154.32,3200.0,154.47,154.5,154.32,154.32,3200.0
2015-05-04 14:05:00,154.28,154.3,154.21,154.25,8800.0,154.28,154.3,154.21,154.25,8800.0
2015-05-04 14:10:00,154.25,154.33,154.13,154.13,5400.0,154.25,154.33,154.13,154.13,5400.0
2015-05-04 14:15:00,154.09,154.23,154.09,154.23,1800.0,154.09,154.23,154.09,154.23,1800.0
2015-05-04 14:20:00,154.34,154.34,154.08,154.25,5000.0,154.34,154.34,154.08,154.25,5000.0
2015-05-04 14:25:00,154.25,154.26,154.19,154.25,8100.0,154.25,154.26,154.19,154.25,8100.0
2015-05-04 14:30:00,154.38,154.38,154.17,154.24,3300.0,154.38,154.38,154.17,154.24,3300.0
2015-05-04 14:35:00,154.26,154.27,154.16,154.16,600.0,154.26,154.27,154.16,154.16,600.0
2015-05-04 14:40:00,154.24,154.49,154.19,154.49,9300.0,154.24,154.49,154.19,154.49,9300.0
2015-05-04 14:45:00,154.39,154.39,154.04,154.1,9100.0,154.39,154.39,154.04,154.1,9100.0
2015-05-04 14:50:00,154.12,154.16,154.09,154.14,1800.0,154.12,154.16,154.09,154.14,1800.0
2015-05-04 14:55:00,154.14,154.14,154.0,154.05,2400.0,154.14,154.14,154.0,154.05,2400.0
2015-05-04 15:00:00,154.11,154.11,153.95,154.02,3300.0,154.11,154.11,153.95,154.02,3300.0
2015-05-04 15:05:00,154.02,154.04,153.96,153.97,5500.0,154.02,154.04,153.96,153.97,5500.0
2015-05-04 15:10:00,153.93,154.05,153.74,153.95,7100.0,153.93,154.05,153.74,153.95,7100.0
2015-05-04 15:15:00,153.95,154.12,153.93,154.0,7100.0,153.95,154.12,153.93,154.0,7100.0
2015-05-04 15:20:00,154.0,154.03,153.92,153.98,3600.0,154.0,154.03,153.92,153.98,3600.0
2015-05-04 15:25:00,153.91,153.96,153.85,153.92,5500.0,153.91,153.96,153.85,153.92,5500.0
2015-05-04 15:30:00,153.93,154.03,153.86,153.98,3700.0,153.93,154.03,153.86,153.98,3700.0
2015-05-04 15:35:00,153.99,154.02,153.82,153.84,6100.0,153.99,154.02,153.82,153.84,6100.0
2015-05-04 15:40:00,153.84,153.88,153.76,153.78,3800.0,153.84,153.88,153.76,153.78,3800.0
2015-05-04 15:45:00,153.81,153.85,153.62,153.62,11200.0,153.81,153.85,153.62,153.62,11200.0
2015-05-04 15:50:00,153.64,153.8,153.62,153.69,9300.0,153.64,153.8,153.62,153.69,9300.0
2015-05-04 15:55:00,153.69,153.86,153.68,153.85,31700.0,153.69,153.86,153.68,153.85,31700.0
2015-05-05 09:30:00,154.25,154.54,153.57,153.92,27200.0,154.25,154.54,153.57,153.92,27200.0
2015-05-05 09:35:00,153.9,154.51,153.84,154.27,34400.0,153.9,154.51,153.84,154.27,34400.0
2015-05-05 09:40:00,154.4,154.44,154.01,154.35,10400.0,154.4,154.44,154.01,154.35,10400.0
2015-05-05 09:45:00,154.22,154.47,154.16,154.25,13500.0,154.22,154.47,154.16,154.25,13500.0
2015-05-05 09:50:00,154.24,154.25,153.34,153.35,9100.0,154.24,154.25,153.34,153.35,9100.0
2015-05-05 09:55:00,153.34,153.45,152.87,153.16,37400.0,153.34,153.45,152.87,153.16,37400.0
2015-05-05 10:00:00,152.98,153.2,152.91,153.09,1900.0,152.98,153.2,152.91,153.09,1900.0
2015-05-05 10:05:00,152.88,153.2,152.88,153.2,4800.0,152.88,153.2,152.88,153.2,4800.0
2015-05-05 10:10:00,153.2,153.31,152.89,152.89,2500.0,153.2,153.31,152.89,152.89,2500.0
2015-05-05 10:15:00,153.04,153.16,152.6,152.6,9700.0,153.04,153.16,152.6,152.6,9700.0
2015-05-05 10:20:00,152.73,153.17,152.5,153.16,3500.0,152.73,153.17,152.5,153.16,3500.0
2015-05-05 10:25:00,153.26,153.26,153.17,153.17,300.0,153.26,153.26,153.17,153.17,300.0
2015-05-05 10:30:00,153.25,153.25,152.94,153.07,5500.0,153.25,153.25,152.94,153.07,5500.0
2015-05-05 10:35:00,153.0,153.39,152.96,153.1,5000.0,153.0,153.39,152.96,153.1,5000.0
2015-05-05 10:40:00,153.07,153.2,152.78,153.14,7200.0,153.07,153.2,152.78,153.14,7200.0
2015-05-05 10:45:00,153.09,153.17,152.9,152.9,1500.0,153.09,153.17,152.9,152.9,1500.0
2015-05-05 10:50:00,152.87,152.88,152.49,152.49,1700.0,152.87,152.88,152.49,152.49,1700.0
2015-05-05 10:55:00,152.5,152.72,152.43,152.59,4700.0,152.5,152.72,152.43,152.59,4700.0
2015-05-05 11:00:00,152.5,152.67,152.4,152.61,1900.0,152.5,152.67,152.4,152.61,1900.0
2015-05-05 11:05:00,152.41,152.51,152.3,152.38,3900.0,152.41,152.51,152.3,152.38,3900.0
2015-05-05 11:10:00,152.38,152.62,152.34,152.62,3100.0,152.38,152.62,152.34,152.62,3100.0
2015-05-05 11:15:00,152.57,152.57,152.28,152.28,6100.0,152.57,152.57,152.28,152.28,6100.0
2015-05-05 11:20:00,152.33,152.41,152.11,152.41,4400.0,152.33,152.41,152.11,152.41,4400.0
2015-05-05 11:25:00,152.26,152.32,152.15,152.32,1000.0,152.26,152.32,152.15,152.32,1000.0
2015-05-05 11:30:00,152.4,152.4,152.16,152.23,2200.0,152.4,152.4,152.16,152.23,2200.0
2015-05-05 11:35:00,152.32,152.48,152.12,152.12,3600.0,152.32,152.48,152.12,152.12,3600.0
2015-05-05 11:40:00,152.29,152.85,152.29,152.67,3100.0,152.29,152.85,152.29,152.67,3100.0
2015-05-05 11:45:00,152.77,152.85,152.61,152.73,2000.0,152.77,152.85,152.61,152.73,2000.0
2015-05-05 11:50:00,152.7,152.74,152.56,152.74,1700.0,152.7,152.74,152.56,152.74,1700.0
2015-05-05 11:55:00,152.75,153.24,152.61,153.08,41100.0,152.75,153.24,152.61,153.08,41100.0
2015-05-05 12:00:00,153.06,153.42,152.81,152.91,8100.0,153.06,153.42,152.81,152.91,8100.0
2015-05-05 12:05:00,152.88,152.98,152.74,152.98,2700.0,152.88,152.98,152.74,152.98,2700.0
2015-05-05 12:10:00,153.0,153.0,152.86,152.88,1100.0,153.0,153.0,152.86,152.88,1100.0
2015-05-05 12:15:00,152.86,152.97,152.86,152.89,900.0,152.86,152.97,152.86,152.89,900.0
2015-05-05 12:20:00,152.99,152.99,152.86,152.91,2300.0,152.99,152.99,152.86,152.91,2300.0
2015-05-05 12:25:00,153.02,153.02,152.82,152.96,6500.0,153.02,153.02,152.82,152.96,6500.0
2015-05-05 12:30:00,152.92,153.08,152.92,153.02,1500.0,152.92,153.08,152.92,153.02,1500.0
2015-05-05 12:35:00,152.97,152.97,152.81,152.81,1400.0,152.97,152.97,152.81,152.81,1400.0
2015-05-05 12:40:00,152.81,153.07,152.73,152.97,3300.0,152.81,153.07,152.73,152.97,3300.0
2015-05-05 12:45:00,152.86,152.93,152.8,152.87,700.0,152.86,152.93,152.8,152.87,700.0
2015-05-05 12:50:00,152.83,153.09,152.76,153.09,3000.0,152.83,153.09,152.76,153.09,3000.0
2015-05-05 12:55:00,153.23,153.24,153.04,153.04,600.0,153.23,153.24,153.04,153.04,600.0
2015-05-05 13:00:00,153.02,153.02,152.87,152.93,1800.0,153.02,153.02,152.87,152.93,1800.0
2015-05-05 13:05:00,152.88,152.99,152.86,152.99,1100.0,152.88,152.99,152.86,152.99,1100.0
2015-05-05 13:10:00,153.11,153.27,153.11,153.12,2900.0,153.11,153.27,153.11,153.12,2900.0
2015-05-05 13:15:00,152.95,153.04,152.9,152.9,2400.0,152.95,153.04,152.9,152.9,2400.0
2015-05-05 13:20:00,152.81,153.05,152.8,153.05,11900.0,152.81,153.05,152.8,153.05,11900.0
2015-05-05 13:25:00,153.01,153.18,152.97,153.18,5800.0,153.01,153.18,152.97,153.18,5800.0
2015-05-05 13:30:00,153.09,153.16,153.08,153.16,900.0,153.09,153.16,153.08,153.16,900.0
2015-05-05 13:35:00,153.05,153.15,152.84,153.0,11800.0,153.05,153.15,152.84,153.0,11800.0
2015-05-05 13:40:00,153.0,153.08,152.85,152.85,2200.0,153.0,153.08,152.85,152.85,2200.0
2015-05-05 13:45:00,152.89,153.02,152.89,152.91,1800.0,152.89,153.02,152.89,152.91,1800.0
2015-05-05 13:50:00,152.92,153.02,152.87,153.02,1700.0,152.92,153.02,152.87,153.02,1700.0
2015-05-05 13:55:00,153.03,153.04,152.87,153.0,3600.0,153.03,153.04,152.87,153.0,3600.0
2015-05-05 14:00:00,152.99,152.99,152.77,152.77,1200.0,152.99,152.99,152.77,152.77,1200.0
2015-05-05 14:05:00,152.85,152.99,152.71,152.74,5700.0,152.85,152.99,152.71,152.74,5700.0
2015-05-05 14:10:00,152.77,153.1,152.77,153.09,4000.0,152.77,153.1,152.77,153.09,4000.0
2015-05-05 14:15:00,153.05,153.06,152.96,153.06,1500.0,153.05,153.06,152.96,153.06,1500.0
2015-05-05 14:20:00,153.06,153.23,153.06,153.13,1900.0,153.06,153.23,153.06,153.13,1900.0
2015-05-05 14:25:00,153.14,153.14,152.93,153.0,1000.0,153.14,153.14,152.93,153.0,1000.0
2015-05-05 14:30:00,152.94,152.98,152.83,152.96,2000.0,152.94,152.98,152.83,152.96,2000.0
2015-05-05 14:35:00,152.96,152.98,152.88,152.89,2200.0,152.96,152.98,152.88,152.89,2200.0
2015-05-05 14:40:00,152.86,153.44,152.77,153.04,13400.0,152.86,153.44,152.77,153.04,13400.0
2015-05-05 14:45:00,153.06,153.17,153.06,153.14,1300.0,153.06,153.17,153.06,153.14,1300.0
2015-05-05 14:50:00,153.03,153.09,152.86,152.97,2000.0,153.03,153.09,152.86,152.97,2000.0
2015-05-05 14:55:00,153.02,153.7,153.02,153.54,4200.0,153.02,153.7,153.02,153.54,4200.0
2015-05-05 15:00:00,153.43,153.47,153.29,153.41,1900.0,153.43,153.47,153.29,153.41,1900.0
2015-05-05 15:05:00,153.37,153.41,153.24,153.27,4900.0,153.37,153.41,153.24,153.27,4900.0
2015-05-05 15:10:00,153.26,153.67,153.26,153.67,9700.0,153.26,153.67,153.26,153.67,9700.0
2015-05-05 15:15:00,153.71,153.94,153.71,153.83,6600.0,153.71,153.94,153.71,153.83,6600.0
2015-05-05 15:20:00,153.87,154.06,153.79,153.92,9100.0,153.87,154.06,153.79,153.92,9100.0
2015-05-05 15:25:00,153.88,154.02,153.83,153.99,2900.0,153.88,154.02,153.83,153.99,2900.0
2015-05-05 15:30:00,153.98,153.98,153.84,153.92,5400.0,153.98,153.98,153.84,153.92,5400.0
2015-05-05 15:35:00,153.83,154.0,153.83,153.93,5400.0,153.83,154.0,153.83,153.93,5400.0
2015-05-05 15:40:00,153.91,153.94,153.75,153.75,4100.0,153.91,153.94,153.75,153.75,4100.0
2015-05-05 15:45:00,153.75,153.77,153.52,153.53,4700.0,153.75,153.77,153.52,153.53,4700.0
2015-05-05 15:50:00,153.51,153.53,153.28,153.4,11300.0,153.51,153.53,153.28,153.4,11300.0
2015-05-05 15:55:00,153.41,153.61,153.4,153.48,14900.0,153.41,153.61,153.4,153.48,14900.0
2015-05-06 09:30:00,153.33,153.85,152.16,153.34,9500.0,153.33,153.85,152.16,153.34,9500.0
2015-05-06 09:35:00,152.97,153.59,152.69,152.8,5300.0,152.97,153.59,152.69,152.8,5300.0
2015-05-06 09:40:00,152.79,152.79,151.53,151.55,7400.0,152.79,152.79,151.53,151.55,7400.0
2015-05-06 09:45:00,151.51,151.8,151.36,151.51,5600.0,151.51,151.8,151.36,151.51,5600.0
2015-05-06 09:50:00,151.64,152.0,151.17,151.54,11400.0,151.64,152.0,151.17,151.54,11400.0
2015-05-06 09:55:00,151.6,152.48,151.59,152.28,3200.0,151.6,152.48,151.59,152.28,3200.0
2015-05-06 10:00:00,152.37,152.47,152.08,152.47,4400.0,152.37,152.47,152.08,152.47,4400.0
2015-05-06 10:05:00,152.47,152.47,151.85,151.88,7100.0,152.47,152.47,151.85,151.88,7100.0
2015-05-06 10:10:00,151.78,152.26,151.56,152.21,3000.0,151.78,152.26,151.56,152.21,3000.0
2015-05-06 10:15:00,152.24,152.32,152.19,152.22,9300.0,152.24,152.32,152.19,152.22,9300.0
2015-05-06 10:20:00,152.16,152.3,151.99,151.99,4500.0,152.16,152.3,151.99,151.99,4500.0
2015-05-06 10:25:00,151.96,152.5,151.95,152.42,11100.0,151.96,152.5,151.95,152.42,11100.0
2015-05-06 10:30:00,152.49,152.49,151.9,151.91,3000.0,152.49,152.49,151.9,151.91,3000.0
2015-05-06 10:35:00,152.06,152.1,151.87,151.87,2200.0,152.06,152.1,151.87,151.87,2200.0
2015-05-06 10:40:00,152.11,152.37,151.99,152.25,3600.0,152.11,152.37,151.99,152.25,3600.0
2015-05-06 10:45:00,152.41,152.71,152.35,152.66,4500.0,152.41,152.71,152.35,152.66,4500.0
2015-05-06 10:50:00,152.51,152.63,152.39,152.41,7200.0,152.51,152.63,152.39,152.41,7200.0
2015-05-06 10:55:00,152.7,152.75,152.47,152.59,7500.0,152.7,152.75,152.47,152.59,7500.0
2015-05-06 11:00:00,152.54,152.7,152.37,152.51,5900.0,152.54,152.7,152.37,152.51,5900.0
2015-05-06 11:05:00,152.62,152.68,152.46,152.57,7700.0,152.62,152.68,152.46,152.57,7700.0
2015-05-06 11:10:00,152.52,152.62,152.51,152.56,3700.0,152.52,152.62,152.51,152.56,3700.0
2015-05-06 11:15:00,152.64,152.69,152.51,152.69,7300.0,152.64,152.69,152.51,152.69,7300.0
2015-05-06 11:20:00,152.58,152.59,152.53,152.53,1700.0,152.58,152.59,152.53,152.53,1700.0
2015-05-06 11:25:00,152.61,152.67,152.47,152.52,8900.0,152.61,152.67,152.47,152.52,8900.0
2015-05-06 11:30:00,152.59,152.68,152.46,152.67,5600.0,152.59,152.68,152.46,152.67,5600.0
2015-05-06 11:35:00,152.67,152.75,152.33,152.33,9300.0,152.67,152.75,152.33,152.33,9300.0
2015-05-06 11:40:00,152.49,152.7,152.45,152.69,7400.0,152.49,152.7,152.45,152.69,7400.0
2015-05-06 11:45:00,152.66,152.66,152.35,152.6,6200.0,152.66,152.66,152.35,152.6,6200.0
2015-05-06 11:50:00,152.55,152.77,152.52,152.7,9200.0,152.55,152.77,152.52,152.7,9200.0
2015-05-06 11:55:00,152.69,152.76,152.49,152.76,2400.0,152.69,152.76,152.49,152.76,2400.0
2015-05-06 12:00:00,152.75,152.84,152.6,152.7,2700.0,152.75,152.84,152.6,152.7,2700.0
2015-05-06 12:05:00,152.64,152.7,152.64,152.68,600.0,152.64,152.7,152.64,152.68,600.0
2015-05-06 12:10:00,152.7,152.88,152.67,152.67,7700.0,152.7,152.88,152.67,152.67,7700.0
2015-05-06 12:15:00,152.73,152.92,152.7,152.78,1600.0,152.73,152.92,152.7,152.78,1600.0
2015-05-06 12:20:00,152.74,152.93,152.74,152.88,2900.0,152.74,152.93,152.74,152.88,2900.0
2015-05-06 12:25:00,152.87,152.88,152.7,152.84,3500.0,152.87,152.88,152.7,152.84,3500.0
2015-05-06 12:30:00,152.84,152.84,152.75,152.75,300.0,152.84,152.84,152.75,152.75,300.0
2015-05-06 12:35:00,152.79,153.0,152.78,152.94,4700.0,152.79,153.0,152.78,152.94,4700.0
2015-05-06 12:40:00,152.86,152.86,152.65,152.65,1400.0,152.86,152.86,152.65,152.65,1400.0
2015-05-06 12:45:00,152.68,152.96,152.68,152.88,1800.0,152.68,152.96,152.68,152.88,1800.0
2015-05-06 12:50:00,152.91,152.96,152.71,152.71,2900.0,152.91,152.96,152.71,152.71,2900.0
2015-05-06 12:55:00,152.66,152.67,152.66,152.66,100.0,152.66,152.67,152.66,152.66,100.0
2015-05-06 13:00:00,152.6,152.6,152.44,152.44,1500.0,152.6,152.6,152.44,152.44,1500.0
2015-05-06 13:05:00,152.37,152.59,152.34,152.54,2000.0,152.37,152.59,152.34,152.54,2000.0
2015-05-06 13:10:00,152.6,152.72,152.46,152.54,4400.0,152.6,152.72,152.46,152.54,4400.0
2015-05-06 13:15:00,152.52,152.74,152.47,152.5,13100.0,152.52,152.74,152.47,152.5,13100.0
2015-05-06 13:20:00,152.56,152.66,152.37,152.52,14000.0,152.56,152.66,152.37,152.52,14000.0
2015-05-06 13:25:00,152.46,152.52,152.41,152.44,3800.0,152.46,152.52,152.41,152.44,3800.0
2015-05-06 13:30:00,152.54,152.54,152.39,152.42,2100.0,152.54,152.54,152.39,152.42,2100.0
2015-05-06 13:35:00,152.36,152.36,152.34,152.34,400.0,152.36,152.36,152.34,152.34,400.0
2015-05-06 13:40:00,152.28,152.32,152.23,152.32,1400.0,152.28,152.32,152.23,152.32,1400.0
2015-05-06 13:45:00,152.32,152.33,152.11,152.12,6600.0,152.32,152.33,152.11,152.12,6600.0
2015-05-06 13:50:00,152.06,152.29,152.05,152.21,2500.0,152.06,152.29,152.05,152.21,2500.0
2015-05-06 13:55:00,152.2,152.49,152.15,152.43,10300.0,152.2,152.49,152.15,152.43,10300.0
2015-05-06 14:00:00,152.43,152.61,152.3,152.45,9900.0,152.43,152.61,152.3,152.45,9900.0
2015-05-06 14:05:00,152.45,152.85,152.45,152.75,8900.0,152.45,152.85,152.45,152.75,8900.0
2015-05-06 14:10:00,152.53,152.67,152.4,152.55,10200.0,152.53,152.67,152.4,152.55,10200.0
2015-05-06 14:15:00,152.41,152.8,152.4,152.8,1700.0,152.41,152.8,152.4,152.8,1700.0
2015-05-06 14:20:00,152.8,152.86,152.71,152.71,7000.0,152.8,152.86,152.71,152.71,7000.0
2015-05-06 14:25:00,152.64,152.73,152.5,152.54,1200.0,152.64,152.73,152.5,152.54,1200.0
2015-05-06 14:30:00,152.72,152.87,152.55,152.67,15200.0,152.72,152.87,152.55,152.67,15200.0
2015-05-06 14:35:00,152.71,152.81,152.59,152.62,13800.0,152.71,152.81,152.59,152.62,13800.0
2015-05-06 14:40:00,152.56,152.75,152.49,152.63,9700.0,152.56,152.75,152.49,152.63,9700.0
2015-05-06 14:45:00,152.63,152.88,152.63,152.85,2900.0,152.63,152.88,152.63,152.85,2900.0
2015-05-06 14:50:00,152.82,152.9,152.62,152.81,4200.0,152.82,152.9,152.62,152.81,4200.0
2015-05-06 14:55:00,152.63,152.79,152.63,152.79,1200.0,152.63,152.79,152.63,152.79,1200.0
2015-05-06 15:00:00,152.8,152.81,152.66,152.75,3900.0,152.8,152.81,152.66,152.75,3900.0
2015-05-06 15:05:00,152.66,152.67,152.59,152.62,2900.0,152.66,152.67,152.59,152.62,2900.0
2015-05-06 15:10:00,152.59,152.59,152.35,152.39,1900.0,152.59,152.59,152.35,152.39,1900.0
2015-05-06 15:15:00,152.4,152.4,152.3,152.3,1200.0,152.4,152.4,152.3,152.3,1200.0
2015-05-06 15:20:00,152.35,152.53,152.29,152.32,8400.0,152.35,152.53,152.29,152.32,8400.0
2015-05-06 15:25:00,152.36,152.45,152.36,152.38,2300.0,152.36,152.45,152.36,152.38,2300.0
2015-05-06 15:30:00,152.45,152.5,152.33,152.35,10500.0,152.45,152.5,152.33,152.35,10500.0
2015-05-06 15:35:00,152.35,152.43,152.27,152.42,6900.0,152.35,152.43,152.27,152.42,6900.0
2015-05-06 15:40:00,152.34,152.45,152.03,152.03,12400.0,152.34,152.45,152.03,152.03,12400.0
2015-05-06 15:45:00,152.08,152.15,152.03,152.1,17000.0,152.08,152.15,152.03,152.1,17000.0
2015-05-06 15:50:00,152.09,152.18,151.81,151.87,31400.0,152.09,152.18,151.81,151.87,31400.0
2015-05-06 15:55:00,151.94,152.15,151.94,152.04,39500.0,151.94,152.15,151.94,152.04,39500.0
2015-05-07 09:30:00,151.37,153.0,151.01,153.0,12600.0,151.37,153.0,151.01,153.0,12600.0
2015-05-07 09:35:00,153.0,153.8,152.72,153.77,7600.0,153.0,153.8,152.72,153.77,7600.0
2015-05-07 09:40:00,153.58,153.59,152.26,152.36,14500.0,153.58,153.59,152.26,152.36,14500.0
2015-05-07 09:45:00,152.57,153.32,152.57,153.04,5400.0,152.57,153.32,152.57,153.04,5400.0
2015-05-07 09:50:00,153.14,153.27,152.69,152.69,6300.0,153.14,153.27,152.69,152.69,6300.0
2015-05-07 09:55:00,152.73,152.86,152.1,152.45,6400.0,152.73,152.86,152.1,152.45,6400.0
2015-05-07 10:00:00,152.43,152.78,152.28,152.65,5300.0,152.43,152.78,152.28,152.65,5300.0
2015-05-07 10:05:00,152.77,153.07,152.63,153.05,5900.0,152.77,153.07,152.63,153.05,5900.0
2015-05-07 10:10:00,152.91,153.13,152.91,153.13,200.0,152.91,153.13,152.91,153.13,200.0
2015-05-07 10:15:00,153.17,153.29,152.93,153.0,3500.0,153.17,153.29,152.93,153.0,3500.0
2015-05-07 10:20:00,153.01,153.01,152.81,152.81,800.0,153.01,153.01,152.81,152.81,800.0
2015-05-07 10:25:00,152.81,153.05,152.72,153.05,3100.0,152.81,153.05,152.72,153.05,3100.0
2015-05-07 10:30:00,152.84,153.22,152.75,152.75,1800.0,152.84,153.22,152.75,152.75,1800.0
2015-05-07 10:35:00,152.87,153.14,152.82,153.08,1800.0,152.87,153.14,152.82,153.08,1800.0
2015-05-07 10:40:00,153.12,153.12,152.94,152.94,2300.0,153.12,153.12,152.94,152.94,2300.0
2015-05-07 10:45:00,153.0,153.25,152.85,153.05,3500.0,153.0,153.25,152.85,153.05,3500.0
2015-05-07 10:50:00,153.0,153.2,153.0,153.09,3300.0,153.0,153.2,153.0,153.09,3300.0
2015-05-07 10:55:00,153.08,153.25,152.94,153.05,7900.0,153.08,153.25,152.94,153.05,7900.0
2015-05-07 11:00:00,153.02,153.2,152.79,152.91,5700.0,153.02,153.2,152.79,152.91,5700.0
2015-05-07 11:05:00,152.87,153.03,152.61,152.87,10500.0,152.87,153.03,152.61,152.87,10500.0
2015-05-07 11:10:00,152.9,153.09,152.9,153.0,4400.0,152.9,153.09,152.9,153.0,4400.0
2015-05-07 11:15:00,153.01,153.15,152.95,152.95,2600.0,153.01,153.15,152.95,152.95,2600.0
2015-05-07 11:20:00,153.1,153.59,153.02,153.59,1500.0,153.1,153.59,153.02,153.59,1500.0
2015-05-07 11:25:00,153.65,153.99,153.65,153.97,3200.0,153.65,153.99,153.65,153.97,3200.0
2015-05-07 11:30:00,153.94,154.2,153.91,153.94,10900.0,153.94,154.2,153.91,153.94,10900.0
2015-05-07 11:35:00,153.91,153.99,153.79,153.79,2300.0,153.91,153.99,153.79,153.79,2300.0
2015-05-07 11:40:00,153.82,154.08,153.72,153.84,2900.0,153.82,154.08,153.72,153.84,2900.0
2015-05-07 11:45:00,153.82,154.09,153.8,153.94,3300.0,153.82,154.09,153.8,153.94,3300.0
2015-05-07 11:50:00,153.94,154.01,153.91,154.0,800.0,153.94,154.01,153.91,154.0,800.0
2015-05-07 11:55:00,154.04,154.15,154.04,154.1,1100.0,154.04,154.15,154.04,154.1,1100.0
2015-05-07 12:00:00,154.08,154.21,154.07,154.17,11500.0,154.08,154.21,154.07,154.17,11500.0
2015-05-07 12:05:00,154.2,154.34,154.17,154.25,5500.0,154.2,154.34,154.17,154.25,5500.0
2015-05-07 12:10:00,154.34,154.43,154.29,154.43,1500.0,154.34,154.43,154.29,154.43,1500.0
2015-05-07 12:15:00,154.44,154.55,154.43,154.49,4300.0,154.44,154.55,154.43,154.49,4300.0
2015-05-07 12:20:00,154.55,154.55,154.23,154.23,2200.0,154.55,154.55,154.23,154.23,2200.0
2015-05-07 12:25:00,154.31,154.45,154.23,154.35,4900.0,154.31,154.45,154.23,154.35,4900.0
2015-05-07 12:30:00,154.46,154.46,154.27,154.27,2700.0,154.46,154.46,154.27,154.27,2700.0
2015-05-07 12:35:00,154.37,154.74,154.34,154.74,2200.0,154.37,154.74,154.34,154.74,2200.0
2015-05-07 12:40:00,154.78,154.78,154.69,154.75,1200.0,154.78,154.78,154.69,154.75,1200.0
2015-05-07 12:45:00,154.77,154.81,154.58,154.73,1700.0,154.77,154.81,154.58,154.73,1700.0
2015-05-07 12:50:00,154.79,154.79,154.79,154.79,100.0,154.79,154.79,154.79,154.79,100.0
2015-05-07 12:55:00,154.78,154.87,154.77,154.82,1300.0,154.78,154.87,154.77,154.82,1300.0
2015-05-07 13:00:00,154.72,154.82,154.68,154.77,700.0,154.72,154.82,154.68,154.77,700.0
2015-05-07 13:05:00,154.8,154.8,154.69,154.7,400.0,154.8,154.8,154.69,154.7,400.0
2015-05-07 13:10:00,154.69,154.8,154.64,154.8,1000.0,154.69,154.8,154.64,154.8,1000.0
2015-05-07 13:15:00,154.81,154.81,154.78,154.78,700.0,154.81,154.81,154.78,154.78,700.0
2015-05-07 13:20:00,154.68,154.73,154.59,154.59,1300.0,154.68,154.73,154.59,154.59,1300.0
2015-05-07 13:25:00,154.51,154.52,154.48,154.48,2100.0,154.51,154.52,154.48,154.48,2100.0
2015-05-07 13:30:00,154.48,154.52,154.43,154.45,900.0,154.48,154.52,154.43,154.45,900.0
2015-05-07 13:35:00,154.45,154.45,154.33,154.4,5400.0,154.45,154.45,154.33,154.4,5400.0
2015-05-07 13:40:00,154.36,154.38,154.17,154.21,8700.0,154.36,154.38,154.17,154.21,8700.0
2015-05-07 13:45:00,154.3,154.3,154.25,154.28,1200.0,154.3,154.3,154.25,154.28,1200.0
2015-05-07 13:50:00,154.17,154.21,154.17,154.2,1200.0,154.17,154.21,154.17,154.2,1200.0
2015-05-07 13:55:00,154.25,154.25,154.16,154.16,1100.0,154.25,154.25,154.16,154.16,1100.0
2015-05-07 14:00:00,154.26,154.26,154.1,154.1,1600.0,154.26,154.26,154.1,154.1,1600.0
2015-05-07 14:05:00,154.24,154.36,154.1,154.1,2400.0,154.24,154.36,154.1,154.1,2400.0
2015-05-07 14:10:00,154.1,154.14,154.07,154.14,2300.0,154.1,154.14,154.07,154.14,2300.0
2015-05-07 14:15:00,154.1,154.19,154.02,154.13,6200.0,154.1,154.19,154.02,154.13,6200.0
2015-05-07 14:20:00,154.16,154.16,154.07,154.11,1100.0,154.16,154.16,154.07,154.11,1100.0
2015-05-07 14:25:00,154.15,154.25,154.05,154.06,11400.0,154.15,154.25,154.05,154.06,11400.0
2015-05-07 14:30:00,154.13,154.17,153.97,153.97,2500.0,154.13,154.17,153.97,153.97,2500.0
2015-05-07 14:35:00,154.07,154.21,154.06,154.09,2400.0,154.07,154.21,154.06,154.09,2400.0
2015-05-07 14:40:00,154.1,154.13,153.89,153.93,16600.0,154.1,154.13,153.89,153.93,16600.0
2015-05-07 14:45:00,154.0,154.04,153.92,154.0,2400.0,154.0,154.04,153.92,154.0,2400.0
2015-05-07 14:50:00,153.98,154.0,153.97,154.0,1700.0,153.98,154.0,153.97,154.0,1700.0
2015-05-07 14:55:00,154.0,154.12,153.87,153.87,5400.0,154.0,154.12,153.87,153.87,5400.0
2015-05-07 15:00:00,153.89,154.03,153.88,154.0,3800.0,153.89,154.03,153.88,154.0,3800.0
2015-05-07 15:05:00,153.98,154.13,153.95,153.99,4300.0,153.98,154.13,153.95,153.99,4300.0
2015-05-07 15:10:00,154.04,154.12,153.96,153.96,2600.0,154.04,154.12,153.96,153.96,2600.0
2015-05-07 15:15:00,154.03,154.06,153.91,154.0,5800.0,154.03,154.06,153.91,154.0,5800.0
2015-05-07 15:20:00,154.06,154.07,153.9,153.97,2800.0,154.06,154.07,153.9,153.97,2800.0
2015-05-07 15:25:00,153.97,154.05,153.91,154.02,4400.0,153.97,154.05,153.91,154.02,4400.0
2015-05-07 15:30:00,154.02,154.12,153.95,154.07,5300.0,154.02,154.12,153.95,154.07,5300.0
2015-05-07 15:35:00,154.08,154.09,153.64,153.65,7200.0,154.08,154.09,153.64,153.65,7200.0
2015-05-07 15:40:00,153.77,153.98,153.76,153.83,5500.0,153.77,153.98,153.76,153.83,5500.0
2015-05-07 15:45:00,153.86,153.94,153.79,153.85,6500.0,153.86,153.94,153.79,153.85,6500.0
2015-05-07 15:50:00,153.85,153.93,153.77,153.86,12800.0,153.85,153.93,153.77,153.86,12800.0
2015-05-07 15:55:00,153.83,153.86,153.52,153.77,44000.0,153.83,153.86,153.52,153.77,44000.0
2015-05-08 09:30:00,155.0,155.32,154.66,155.08,9000.0,155.0,155.32,154.66,155.08,9000.0
2015-05-08 09:35:00,155.07,155.5,154.87,155.36,13000.0,155.07,155.5,154.87,155.36,13000.0
2015-05-08 09:40:00,155.25,156.23,155.25,155.9,12900.0,155.25,156.23,155.25,155.9,12900.0
2015-05-08 09:45:00,156.03,156.13,155.48,155.83,3200.0,156.03,156.13,155.48,155.83,3200.0
2015-05-08 09:50:00,155.77,156.14,155.77,155.79,6700.0,155.77,156.14,155.77,155.79,6700.0
2015-05-08 09:55:00,156.08,156.08,155.73,155.9,4800.0,156.08,156.08,155.73,155.9,4800.0
2015-05-08 10:00:00,155.89,156.15,155.89,156.03,4800.0,155.89,156.15,155.89,156.03,4800.0
2015-05-08 10:05:00,156.01,156.01,155.79,155.79,3600.0,156.01,156.01,155.79,155.79,3600.0
2015-05-08 10:10:00,155.78,155.97,155.64,155.64,3700.0,155.78,155.97,155.64,155.64,3700.0
2015-05-08 10:15:00,155.74,155.78,155.56,155.57,2000.0,155.74,155.78,155.56,155.57,2000.0
2015-05-08 10:20:00,155.56,155.82,155.56,155.7,3800.0,155.56,155.82,155.56,155.7,3800.0
2015-05-08 10:25:00,155.84,156.14,155.8,155.81,7100.0,155.84,156.14,155.8,155.81,7100.0
2015-05-08 10:30:00,155.91,155.95,155.63,155.63,3800.0,155.91,155.95,155.63,155.63,3800.0
2015-05-08 10:35:00,155.57,155.64,155.52,155.64,1500.0,155.57,155.64,155.52,155.64,1500.0
2015-05-08 10:40:00,155.65,156.03,155.54,155.54,10100.0,155.65,156.03,155.54,155.54,10100.0
2015-05-08 10:45:00,155.54,155.69,155.21,155.39,12900.0,155.54,155.69,155.21,155.39,12900.0
2015-05-08 10:50:00,155.61,155.66,155.55,155.63,700.0,155.61,155.66,155.55,155.63,700.0
2015-05-08 10:55:00,155.53,155.69,155.4,155.59,6700.0,155.53,155.69,155.4,155.59,6700.0
2015-05-08 11:00:00,155.7,155.83,155.56,155.66,3400.0,155.7,155.83,155.56,155.66,3400.0
2015-05-08 11:05:00,155.57,155.67,155.46,155.52,2800.0,155.57,155.67,155.46,155.52,2800.0
2015-05-08 11:10:00,155.57,155.65,155.36,155.36,4300.0,155.57,155.65,155.36,155.36,4300.0
2015-05-08 11:15:00,155.36,155.5,155.3,155.46,1400.0,155.36,155.5,155.3,155.46,1400.0
2015-05-08 11:20:00,155.52,155.52,155.28,155.28,1600.0,155.52,155.52,155.28,155.28,1600.0
2015-05-08 11:25:00,155.33,155.5,155.2,155.38,9100.0,155.33,155.5,155.2,155.38,9100.0
2015-05-08 11:30:00,155.39,155.73,155.34,155.42,15200.0,155.39,155.73,155.34,155.42,15200.0
2015-05-08 11:35:00,155.53,155.56,155.38,155.53,8100.0,155.53,155.56,155.38,155.53,8100.0
2015-05-08 11:40:00,155.52,155.58,155.4,155.44,3800.0,155.52,155.58,155.4,155.44,3800.0
2015-05-08 11:45:00,155.58,155.68,155.47,155.68,4400.0,155.58,155.68,155.47,155.68,4400.0
2015-05-08 11:50:00,155.7,155.86,155.61,155.77,3100.0,155.7,155.86,155.61,155.77,3100.0
2015-05-08 11:55:00,155.74,155.79,155.74,155.79,1200.0,155.74,155.79,155.74,155.79,1200.0
2015-05-08 12:00:00,155.83,155.85,155.78,155.78,500.0,155.83,155.85,155.78,155.78,500.0
2015-05-08 12:05:00,155.83,155.86,155.74,155.74,2300.0,155.83,155.86,155.74,155.74,2300.0
2015-05-08 12:10:00,155.75,155.75,155.56,155.56,1600.0,155.75,155.75,155.56,155.56,1600.0
2015-05-08 12:15:00,155.63,155.65,155.54,155.65,600.0,155.63,155.65,155.54,155.65,600.0
2015-05-08 12:20:00,155.54,155.57,155.48,155.48,1400.0,155.54,155.57,155.48,155.48,1400.0
2015-05-08 12:25:00,155.42,155.42,155.31,155.31,900.0,155.42,155.42,155.31,155.31,900.0
2015-05-08 12:30:00,155.25,155.36,155.17,155.36,2600.0,155.25,155.36,155.17,155.36,2600.0
2015-05-08 12:35:00,155.33,155.36,155.23,155.24,1300.0,155.33,155.36,155.23,155.24,1300.0
2015-05-08 12:40:00,155.23,155.23,154.93,154.93,2600.0,155.23,155.23,154.93,154.93,2600.0
2015-05-08 12:45:00,154.85,155.16,154.85,155.13,16100.0,154.85,155.16,154.85,155.13,16100.0
2015-05-08 12:50:00,155.06,155.27,155.06,155.09,5400.0,155.06,155.27,155.06,155.09,5400.0
2015-05-08 12:55:00,155.11,155.13,155.1,155.12,1200.0,155.11,155.13,155.1,155.12,1200.0
2015-05-08 13:00:00,155.09,155.3,155.08,155.29,1000.0,155.09,155.3,155.08,155.29,1000.0
2015-05-08 13:05:00,155.22,155.41,155.13,155.38,12600.0,155.22,155.41,155.13,155.38,12600.0
2015-05-08 13:10:00,155.25,155.5,155.11,155.11,24100.0,155.25,155.5,155.11,155.11,24100.0
2015-05-08 13:15:00,155.21,155.4,155.19,155.21,3700.0,155.21,155.4,155.19,155.21,3700.0
2015-05-08 13:20:00,155.17,155.17,155.0,155.07,1800.0,155.17,155.17,155.0,155.07,1800.0
2015-05-08 13:25:00,155.05,155.06,155.05,155.05,1000.0,155.05,155.06,155.05,155.05,1000.0
2015-05-08 13:30:00,155.08,155.17,154.99,155.06,8400.0,155.08,155.17,154.99,155.06,8400.0
2015-05-08 13:35:00,154.95,154.95,154.81,154.81,700.0,154.95,154.95,154.81,154.81,700.0
2015-05-08 13:40:00,154.84,154.86,154.84,154.86,300.0,154.84,154.86,154.84,154.86,300.0
2015-05-08 13:45:00,154.92,155.0,154.81,154.86,5400.0,154.92,155.0,154.81,154.86,5400.0
2015-05-08 13:50:00,154.77,154.86,154.75,154.86,900.0,154.77,154.86,154.75,154.86,900.0
2015-05-08 13:55:00,154.8,154.84,154.77,154.8,500.0,154.8,154.84,154.77,154.8,500.0
2015-05-08 14:00:00,154.75,154.87,154.72,154.77,3000.0,154.75,154.87,154.72,154.77,3000.0
2015-05-08 14:05:00,154.77,154.77,154.77,154.77,0.0,154.77,154.77,154.77,154.77,0.0
2015-05-08 14:10:00,154.68,154.8,154.61,154.8,3500.0,154.68,154.8,154.61,154.8,3500.0
2015-05-08 14:15:00,154.8,154.98,154.8,154.98,1100.0,154.8,154.98,154.8,154.98,1100.0
2015-05-08 14:20:00,154.86,154.92,154.8,154.83,1700.0,154.86,154.92,154.8,154.83,1700.0
2015-05-08 14:25:00,154.8,154.83,154.7,154.83,1300.0,154.8,154.83,154.7,154.83,1300.0
2015-05-08 14:30:00,154.78,154.83,154.77,154.83,800.0,154.78,154.83,154.77,154.83,800.0
2015-05-08 14:35:00,154.83,154.92,154.78,154.92,1800.0,154.83,154.92,154.78,154.92,1800.0
2015-05-08 14:40:00,154.89,155.01,154.81,154.81,2800.0,154.89,155.01,154.81,154.81,2800.0
2015-05-08 14:45:00,154.83,154.89,154.82,154.88,500.0,154.83,154.89,154.82,154.88,500.0
2015-05-08 14:50:00,154.98,154.98,154.7,154.76,1900.0,154.98,154.98,154.7,154.76,1900.0
2015-05-08 14:55:00,154.84,154.84,154.7,154.7,2600.0,154.84,154.84,154.7,154.7,2600.0
2015-05-08 15:00:00,154.77,154.88,154.61,154.63,7600.0,154.77,154.88,154.61,154.63,7600.0
2015-05-08 15:05:00,154.6,154.82,154.6,154.79,4900.0,154.6,154.82,154.6,154.79,4900.0
2015-05-08 15:10:00,154.75,154.93,154.67,154.81,3900.0,154.75,154.93,154.67,154.81,3900.0
2015-05-08 15:15:00,154.81,154.86,154.55,154.63,8800.0,154.81,154.86,154.55,154.63,8800.0
2015-05-08 15:20:00,154.63,154.76,154.58,154.75,1700.0,154.63,154.76,154.58,154.75,1700.0
2015-05-08 15:25:00,154.75,154.75,154.52,154.6,2600.0,154.75,154.75,154.52,154.6,2600.0
2015-05-08 15:30:00,154.59,154.7,154.39,154.61,7600.0,154.59,154.7,154.39,154.61,7600.0
2015-05-08 15:35:00,154.66,154.74,154.59,154.62,3900.0,154.66,154.74,154.59,154.62,3900.0
2015-05-08 15:40:00,154.62,154.62,154.39,154.39,7700.0,154.62,154.62,154.39,154.39,7700.0
2015-05-08 15:45:00,154.47,154.51,154.33,154.33,11200.0,154.47,154.51,154.33,154.33,11200.0
2015-05-08 15:50:00,154.33,154.59,154.27,154.44,13400.0,154.33,154.59,154.27,154.44,13400.0
2015-05-08 15:55:00,154.47,154.47,154.18,154.29,20300.0,154.47,154.47,154.18,154.29,20300.0
2015-05-11 09:30:00,154.0,154.73,154.0,154.32,8600.0,154.0,154.73,154.0,154.32,8600.0
2015-05-11 09:35:00,154.5,154.73,154.42,154.56,4400.0,154.5,154.73,154.42,154.56,4400.0
2015-05-11 09:40:00,154.74,154.85,154.5,154.54,16900.0,154.74,154.85,154.5,154.54,16900.0
2015-05-11 09:45:00,154.54,154.83,154.46,154.7,16800.0,154.54,154.83,154.46,154.7,16800.0
2015-05-11 09:50:00,154.71,154.96,154.7,154.88,6600.0,154.71,154.96,154.7,154.88,6600.0
2015-05-11 09:55:00,154.8,155.15,154.79,155.15,4000.0,154.8,155.15,154.79,155.15,4000.0
2015-05-11 10:00:00,155.07,155.14,154.99,155.0,6500.0,155.07,155.14,154.99,155.0,6500.0
2015-05-11 10:05:00,155.2,155.22,155.07,155.1,5600.0,155.2,155.22,155.07,155.1,5600.0
2015-05-11 10:10:00,154.98,155.09,154.89,154.91,3600.0,154.98,155.09,154.89,154.91,3600.0
2015-05-11 10:15:00,154.89,154.89,154.88,154.89,200.0,154.89,154.89,154.88,154.89,200.0
2015-05-11 10:20:00,154.91,155.03,154.86,154.95,4300.0,154.91,155.03,154.86,154.95,4300.0
2015-05-11 10:25:00,154.93,155.1,154.93,154.99,2300.0,154.93,155.1,154.93,154.99,2300.0
2015-05-11 10:30:00,154.86,154.86,154.38,154.54,5500.0,154.86,154.86,154.38,154.54,5500.0
2015-05-11 10:35:00,154.49,154.5,154.05,154.25,11200.0,154.49,154.5,154.05,154.25,11200.0
2015-05-11 10:40:00,154.29,154.29,154.23,154.23,300.0,154.29,154.29,154.23,154.23,300.0
2015-05-11 10:45:00,154.37,154.77,154.32,154.77,3100.0,154.37,154.77,154.32,154.77,3100.0
2015-05-11 10:50:00,154.75,154.76,154.5,154.5,7000.0,154.75,154.76,154.5,154.5,7000.0
2015-05-11 10:55:00,154.62,154.83,154.56,154.82,7200.0,154.62,154.83,154.56,154.82,7200.0
2015-05-11 11:00:00,154.83,155.01,154.77,154.81,7500.0,154.83,155.01,154.77,154.81,7500.0
2015-05-11 11:05:00,154.68,154.81,154.68,154.76,2300.0,154.68,154.81,154.68,154.76,2300.0
2015-05-11 11:10:00,154.81,155.0,154.8,154.98,5700.0,154.81,155.0,154.8,154.98,5700.0
2015-05-11 11:15:00,154.84,154.84,154.73,154.78,4700.0,154.84,154.84,154.73,154.78,4700.0
2015-05-11 11:20:00,154.76,154.86,154.65,154.83,3300.0,154.76,154.86,154.65,154.83,3300.0
2015-05-11 11:25:00,154.84,154.84,154.62,154.66,4000.0,154.84,154.84,154.62,154.66,4000.0
2015-05-11 11:30:00,154.74,154.97,154.7,154.81,3200.0,154.74,154.97,154.7,154.81,3200.0
2015-05-11 11:35:00,154.81,154.98,154.77,154.93,5400.0,154.81,154.98,154.77,154.93,5400.0
2015-05-11 11:40:00,154.89,154.97,154.86,154.87,2700.0,154.89,154.97,154.86,154.87,2700.0
2015-05-11 11:45:00,154.82,154.84,154.79,154.81,900.0,154.82,154.84,154.79,154.81,900.0
2015-05-11 11:50:00,154.81,155.08,154.81,154.9,6400.0,154.81,155.08,154.81,154.9,6400.0
2015-05-11 11:55:00,155.02,155.03,154.89,154.9,800.0,155.02,155.03,154.89,154.9,800.0
2015-05-11 12:00:00,154.96,155.0,154.87,154.87,3600.0,154.96,155.0,154.87,154.87,3600.0
2015-05-11 12:05:00,154.81,154.88,154.8,154.81,1500.0,154.81,154.88,154.8,154.81,1500.0
2015-05-11 12:10:00,154.95,155.0,154.82,154.89,4300.0,154.95,155.0,154.82,154.89,4300.0
2015-05-11 12:15:00,154.88,154.88,154.75,154.85,2900.0,154.88,154.88,154.75,154.85,2900.0
2015-05-11 12:20:00,154.81,154.84,154.72,154.78,3100.0,154.81,154.84,154.72,154.78,3100.0
2015-05-11 12:25:00,154.78,154.89,154.78,154.85,1700.0,154.78,154.89,154.78,154.85,1700.0
2015-05-11 12:30:00,154.88,154.91,154.84,154.85,2300.0,154.88,154.91,154.84,154.85,2300.0
2015-05-11 12:35:00,154.86,154.92,154.86,154.87,2200.0,154.86,154.92,154.86,154.87,2200.0
2015-05-11 12:40:00,154.92,154.95,154.66,154.76,3800.0,154.92,154.95,154.66,154.76,3800.0
2015-05-11 12:45:00,154.66,154.74,154.45,154.45,3800.0,154.66,154.74,154.45,154.45,3800.0
2015-05-11 12:50:00,154.46,154.56,154.37,154.55,2900.0,154.46,154.56,154.37,154.55,2900.0
2015-05-11 12:55:00,154.53,154.56,154.47,154.56,400.0,154.53,154.56,154.47,154.56,400.0
2015-05-11 13:00:00,154.53,154.75,154.51,154.65,3100.0,154.53,154.75,154.51,154.65,3100.0
2015-05-11 13:05:00,154.71,154.75,154.61,154.64,3900.0,154.71,154.75,154.61,154.64,3900.0
2015-05-11 13:10:00,154.59,154.73,154.59,154.62,1700.0,154.59,154.73,154.59,154.62,1700.0
2015-05-11 13:15:00,154.73,154.8,154.62,154.72,2200.0,154.73,154.8,154.62,154.72,2200.0
2015-05-11 13:20:00,154.8,154.95,154.73,154.76,10700.0,154.8,154.95,154.73,154.76,10700.0
2015-05-11 13:25:00,154.79,154.79,154.6,154.6,4000.0,154.79,154.79,154.6,154.6,4000.0
2015-05-11 13:30:00,154.62,154.62,154.61,154.61,400.0,154.62,154.62,154.61,154.61,400.0
2015-05-11 13:35:00,154.71,154.71,154.62,154.7,4200.0,154.71,154.71,154.62,154.7,4200.0
2015-05-11 13:40:00,154.75,154.75,154.69,154.7,1500.0,154.75,154.75,154.69,154.7,1500.0
2015-05-11 13:45:00,154.7,154.7,154.69,154.69,1500.0,154.7,154.7,154.69,154.69,1500.0
2015-05-11 13:50:00,154.7,154.85,154.68,154.84,2700.0,154.7,154.85,154.68,154.84,2700.0
2015-05-11 13:55:00,154.78,154.89,154.73,154.73,3500.0,154.78,154.89,154.73,154.73,3500.0
2015-05-11 14:00:00,154.73,154.84,154.69,154.69,2500.0,154.73,154.84,154.69,154.69,2500.0
2015-05-11 14:05:00,154.67,154.78,154.67,154.67,1700.0,154.67,154.78,154.67,154.67,1700.0
2015-05-11 14:10:00,154.67,154.78,154.57,154.64,2500.0,154.67,154.78,154.57,154.64,2500.0
2015-05-11 14:15:00,154.59,154.68,154.59,154.6,1700.0,154.59,154.68,154.59,154.6,1700.0
2015-05-11 14:20:00,154.68,154.72,154.6,154.72,4800.0,154.68,154.72,154.6,154.72,4800.0
2015-05-11 14:25:00,154.72,154.77,154.63,154.74,3400.0,154.72,154.77,154.63,154.74,3400.0
2015-05-11 14:30:00,154.7,154.76,154.68,154.68,3900.0,154.7,154.76,154.68,154.68,3900.0
2015-05-11 14:35:00,154.69,154.73,154.6,154.72,6700.0,154.69,154.73,154.6,154.72,6700.0
2015-05-11 14:40:00,154.77,154.85,154.62,154.64,5400.0,154.77,154.85,154.62,154.64,5400.0
2015-05-11 14:45:00,154.62,154.7,154.53,154.53,6100.0,154.62,154.7,154.53,154.53,6100.0
2015-05-11 14:50:00,154.56,154.56,154.12,154.12,6200.0,154.56,154.56,154.12,154.12,6200.0
2015-05-11 14:55:00,154.11,154.23,154.1,154.11,3000.0,154.11,154.23,154.1,154.11,3000.0
2015-05-11 15:00:00,154.06,154.16,154.01,154.16,3700.0,154.06,154.16,154.01,154.16,3700.0
2015-05-11 15:05:00,154.06,154.27,154.05,154.25,2900.0,154.06,154.27,154.05,154.25,2900.0
2015-05-11 15:10:00,154.25,154.63,154.18,154.63,4300.0,154.25,154.63,154.18,154.63,4300.0
2015-05-11 15:15:00,154.58,154.61,154.3,154.3,6200.0,154.58,154.61,154.3,154.3,6200.0
2015-05-11 15:20:00,154.37,154.51,154.31,154.37,2200.0,154.37,154.51,154.31,154.37,2200.0
2015-05-11 15:25:00,154.43,154.51,154.27,154.27,4300.0,154.43,154.51,154.27,154.27,4300.0
2015-05-11 15:30:00,154.27,154.33,154.25,154.28,5100.0,154.27,154.33,154.25,154.28,5100.0
2015-05-11 15:35:00,154.23,154.32,154.22,154.24,3200.0,154.23,154.32,154.22,154.24,3200.0
2015-05-11 15:40:00,154.26,154.34,154.19,154.2,6000.0,154.26,154.34,154.19,154.2,6000.0
2015-05-11 15:45:00,154.2,154.27,154.04,154.12,7200.0,154.2,154.27,154.04,154.12,7200.0
2015-05-11 15:50:00,154.19,154.37,154.09,154.32,17600.0,154.19,154.37,154.09,154.32,17600.0
2015-05-11 15:55:00,154.37,154.44,154.1,154.24,29300.0,154.37,154.44,154.1,154.24,29300.0
2015-05-12 09:30:00,153.26,153.62,152.98,153.04,7600.0,153.26,153.62,152.98,153.04,7600.0
2015-05-12 09:35:00,153.14,153.19,152.12,152.78,11700.0,153.14,153.19,152.12,152.78,11700.0
2015-05-12 09:40:00,152.81,153.12,152.53,152.53,2900.0,152.81,153.12,152.53,152.53,2900.0
2015-05-12 09:45:00,152.47,152.96,152.15,152.95,8900.0,152.47,152.96,152.15,152.95,8900.0
2015-05-12 09:50:00,152.57,153.23,152.4,152.98,4600.0,152.57,153.23,152.4,152.98,4600.0
2015-05-12 09:55:00,153.03,153.04,152.98,152.98,1800.0,153.03,153.04,152.98,152.98,1800.0
2015-05-12 10:00:00,152.98,153.03,152.42,152.42,5200.0,152.98,153.03,152.42,152.42,5200.0
2015-05-12 10:05:00,152.68,153.37,152.68,153.25,7000.0,152.68,153.37,152.68,153.25,7000.0
2015-05-12 10:10:00,153.14,153.25,152.9,153.12,3900.0,153.14,153.25,152.9,153.12,3900.0
2015-05-12 10:15:00,153.13,153.49,153.01,153.05,7300.0,153.13,153.49,153.01,153.05,7300.0
2015-05-12 10:20:00,153.05,153.18,153.03,153.17,2100.0,153.05,153.18,153.03,153.17,2100.0
2015-05-12 10:25:00,153.3,153.32,153.22,153.22,600.0,153.3,153.32,153.22,153.22,600.0
2015-05-12 10:30:00,153.34,153.56,153.34,153.56,700.0,153.34,153.56,153.34,153.56,700.0
2015-05-12 10:35:00,153.45,153.9,153.42,153.88,6100.0,153.45,153.9,153.42,153.88,6100.0
2015-05-12 10:40:00,153.86,154.08,153.86,154.08,800.0,153.86,154.08,153.86,154.08,800.0
2015-05-12 10:45:00,154.2,154.38,154.11,154.18,6300.0,154.2,154.38,154.11,154.18,6300.0
2015-05-12 10:50:00,154.28,154.28,153.94,153.97,3000.0,154.28,154.28,153.94,153.97,3000.0
2015-05-12 10:55:00,153.9,153.9,153.5,153.5,4000.0,153.9,153.9,153.5,153.5,4000.0
2015-05-12 11:00:00,153.6,153.77,153.6,153.77,3000.0,153.6,153.77,153.6,153.77,3000.0
2015-05-12 11:05:00,153.77,154.18,153.76,154.01,4300.0,153.77,154.18,153.76,154.01,4300.0
2015-05-12 11:10:00,153.94,153.96,153.87,153.94,600.0,153.94,153.96,153.87,153.94,600.0
2015-05-12 11:15:00,153.93,153.97,153.84,153.89,1700.0,153.93,153.97,153.84,153.89,1700.0
2015-05-12 11:20:00,153.96,154.04,153.92,154.03,1900.0,153.96,154.04,153.92,154.03,1900.0
2015-05-12 11:25:00,154.05,154.13,153.85,153.85,2000.0,154.05,154.13,153.85,153.85,2000.0
2015-05-12 11:30:00,153.86,153.87,153.74,153.84,1800.0,153.86,153.87,153.74,153.84,1800.0
2015-05-12 11:35:00,153.8,153.82,153.57,153.57,2100.0,153.8,153.82,153.57,153.57,2100.0
2015-05-12 11:40:00,153.52,153.53,153.33,153.53,2300.0,153.52,153.53,153.33,153.53,2300.0
2015-05-12 11:45:00,153.55,153.93,153.55,153.93,1400.0,153.55,153.93,153.55,153.93,1400.0
2015-05-12 11:50:00,153.81,153.82,153.71,153.71,800.0,153.81,153.82,153.71,153.71,800.0
2015-05-12 11:55:00,153.76,153.88,153.76,153.84,1500.0,153.76,153.88,153.76,153.84,1500.0
2015-05-12 12:00:00,153.84,154.1,153.83,154.04,2800.0,153.84,154.1,153.83,154.04,2800.0
2015-05-12 12:05:00,153.97,154.05,153.97,154.05,200.0,153.97,154.05,153.97,154.05,200.0
2015-05-12 12:10:00,153.99,154.12,153.84,154.12,2900.0,153.99,154.12,153.84,154.12,2900.0
2015-05-12 12:15:00,153.96,154.05,153.84,154.05,1000.0,153.96,154.05,153.84,154.05,1000.0
2015-05-12 12:20:00,153.91,154.0,153.86,153.9,1000.0,153.91,154.0,153.86,153.9,1000.0
2015-05-12 12:25:00,153.93,154.07,153.72,153.84,6300.0,153.93,154.07,153.72,153.84,6300.0
2015-05-12 12:30:00,153.78,153.86,153.78,153.82,1100.0,153.78,153.86,153.78,153.82,1100.0
2015-05-12 12:35:00,153.85,153.94,153.82,153.86,3300.0,153.85,153.94,153.82,153.86,3300.0
2015-05-12 12:40:00,153.87,153.87,153.85,153.87,500.0,153.87,153.87,153.85,153.87,500.0
2015-05-12 12:45:00,153.85,153.96,153.85,153.87,1700.0,153.85,153.96,153.85,153.87,1700.0
2015-05-12 12:50:00,153.92,154.0,153.84,153.92,9000.0,153.92,154.0,153.84,153.92,9000.0
2015-05-12 12:55:00,153.77,153.85,153.69,153.85,1200.0,153.77,153.85,153.69,153.85,1200.0
2015-05-12 13:00:00,153.83,154.07,153.8,154.07,2100.0,153.83,154.07,153.8,154.07,2100.0
2015-05-12 13:05:00,153.96,153.96,153.74,153.84,2400.0,153.96,153.96,153.74,153.84,2400.0
2015-05-12 13:10:00,153.83,154.14,153.83,154.14,1200.0,153.83,154.14,153.83,154.14,1200.0
2015-05-12 13:15:00,154.11,154.13,154.0,154.13,1300.0,154.11,154.13,154.0,154.13,1300.0
2015-05-12 13:20:00,154.09,154.2,154.08,154.1,1800.0,154.09,154.2,154.08,154.1,1800.0
2015-05-12 13:25:00,154.21,154.26,154.15,154.15,600.0,154.21,154.26,154.15,154.15,600.0
2015-05-12 13:30:00,154.15,154.15,153.81,153.84,6400.0,154.15,154.15,153.81,153.84,6400.0
2015-05-12 13:35:00,153.84,153.88,153.68,153.71,6300.0,153.84,153.88,153.68,153.71,6300.0
2015-05-12 13:40:00,153.85,153.91,153.67,153.91,4500.0,153.85,153.91,153.67,153.91,4500.0
2015-05-12 13:45:00,153.89,153.93,153.53,153.65,7400.0,153.89,153.93,153.53,153.65,7400.0
2015-05-12 13:50:00,153.62,153.73,153.5,153.5,8900.0,153.62,153.73,153.5,153.5,8900.0
2015-05-12 13:55:00,153.58,153.71,153.58,153.7,2100.0,153.58,153.71,153.58,153.7,2100.0
2015-05-12 14:00:00,153.73,153.77,153.7,153.77,2400.0,153.73,153.77,153.7,153.77,2400.0
2015-05-12 14:05:00,153.78,153.78,153.62,153.62,4000.0,153.78,153.78,153.62,153.62,4000.0
2015-05-12 14:10:00,153.62,153.65,153.5,153.5,500.0,153.62,153.65,153.5,153.5,500.0
2015-05-12 14:15:00,153.51,153.65,153.51,153.64,1400.0,153.51,153.65,153.51,153.64,1400.0
2015-05-12 14:20:00,153.67,153.75,153.64,153.64,4300.0,153.67,153.75,153.64,153.64,4300.0
2015-05-12 14:25:00,153.68,153.85,153.68,153.82,1100.0,153.68,153.85,153.68,153.82,1100.0
2015-05-12 14:30:00,153.77,153.98,153.77,153.84,4000.0,153.77,153.98,153.77,153.84,4000.0
2015-05-12 14:35:00,153.84,154.0,153.81,154.0,2200.0,153.84,154.0,153.81,154.0,2200.0
2015-05-12 14:40:00,153.96,153.96,153.67,153.67,1100.0,153.96,153.96,153.67,153.67,1100.0
2015-05-12 14:45:00,153.67,153.67,153.67,153.67,0.0,153.67,153.67,153.67,153.67,0.0
2015-05-12 14:50:00,153.67,153.69,153.55,153.55,1100.0,153.67,153.69,153.55,153.55,1100.0
2015-05-12 14:55:00,153.47,153.53,153.36,153.36,1300.0,153.47,153.53,153.36,153.36,1300.0
2015-05-12 15:00:00,153.37,153.39,153.25,153.25,1600.0,153.37,153.39,153.25,153.25,1600.0
2015-05-12 15:05:00,153.25,153.43,153.04,153.4,5400.0,153.25,153.43,153.04,153.4,5400.0
2015-05-12 15:10:00,153.43,153.49,153.33,153.43,2900.0,153.43,153.49,153.33,153.43,2900.0
2015-05-12 15:15:00,153.4,153.48,153.37,153.39,600.0,153.4,153.48,153.37,153.39,600.0
2015-05-12 15:20:00,153.43,153.56,153.22,153.35,7700.0,153.43,153.56,153.22,153.35,7700.0
2015-05-12 15:25:00,153.34,153.41,153.21,153.22,6200.0,153.34,153.41,153.21,153.22,6200.0
2015-05-12 15:30:00,153.27,153.5,153.23,153.24,3900.0,153.27,153.5,153.23,153.24,3900.0
2015-05-12 15:35:00,153.34,153.47,153.3,153.31,3200.0,153.34,153.47,153.3,153.31,3200.0
2015-05-12 15:40:00,153.34,153.56,153.27,153.56,5900.0,153.34,153.56,153.27,153.56,5900.0
2015-05-12 15:45:00,153.57,153.58,153.45,153.45,7300.0,153.57,153.58,153.45,153.45,7300.0
2015-05-12 15:50:00,153.42,153.5,153.28,153.48,11100.0,153.42,153.5,153.28,153.48,11100.0
2015-05-12 15:55:00,153.47,153.53,153.16,153.17,25300.0,153.47,153.53,153.16,153.17,25300.0
2015-05-13 09:30:00,152.99,154.11,152.27,153.42,13700.0,152.99,154.11,152.27,153.42,13700.0
2015-05-13 09:35:00,153.53,153.73,152.61,152.63,13300.0,153.53,153.73,152.61,152.63,13300.0
2015-05-13 09:40:00,152.65,153.13,152.5,152.86,3500.0,152.65,153.13,152.5,152.86,3500.0
2015-05-13 09:45:00,152.86,153.07,152.25,152.45,12100.0,152.86,153.07,152.25,152.45,12100.0
2015-05-13 09:50:00,152.45,152.45,152.0,152.0,6000.0,152.45,152.45,152.0,152.0,6000.0
2015-05-13 09:55:00,152.0,152.13,151.96,152.05,4300.0,152.0,152.13,151.96,152.05,4300.0
2015-05-13 10:00:00,151.96,152.06,151.62,151.81,11400.0,151.96,152.06,151.62,151.81,11400.0
2015-05-13 10:05:00,152.07,152.07,151.76,151.89,7400.0,152.07,152.07,151.76,151.89,7400.0
2015-05-13 10:10:00,151.84,152.12,151.84,152.0,9100.0,151.84,152.12,151.84,152.0,9100.0
2015-05-13 10:15:00,152.0,152.14,151.84,151.9,2600.0,152.0,152.14,151.84,151.9,2600.0
2015-05-13 10:20:00,151.86,151.94,151.7,151.71,12800.0,151.86,151.94,151.7,151.71,12800.0
2015-05-13 10:25:00,151.79,151.99,151.77,151.9,6200.0,151.79,151.99,151.77,151.9,6200.0
2015-05-13 10:30:00,151.91,151.91,151.71,151.71,1500.0,151.91,151.91,151.71,151.71,1500.0
2015-05-13 10:35:00,151.76,151.76,151.61,151.62,3100.0,151.76,151.76,151.61,151.62,3100.0
2015-05-13 10:40:00,151.61,151.73,151.57,151.57,9300.0,151.61,151.73,151.57,151.57,9300.0
2015-05-13 10:45:00,151.58,151.89,151.51,151.85,8400.0,151.58,151.89,151.51,151.85,8400.0
2015-05-13 10:50:00,151.85,151.96,151.84,151.89,1700.0,151.85,151.96,151.84,151.89,1700.0
2015-05-13 10:55:00,151.91,151.94,151.61,151.61,15000.0,151.91,151.94,151.61,151.61,15000.0
2015-05-13 11:00:00,151.64,151.66,151.18,151.18,5300.0,151.64,151.66,151.18,151.18,5300.0
2015-05-13 11:05:00,151.17,151.32,151.16,151.32,3500.0,151.17,151.32,151.16,151.32,3500.0
2015-05-13 11:10:00,151.32,151.65,151.32,151.6,2700.0,151.32,151.65,151.32,151.6,2700.0
2015-05-13 11:15:00,151.71,152.09,151.66,152.08,17600.0,151.71,152.09,151.66,152.08,17600.0
2015-05-13 11:20:00,152.06,152.12,151.77,151.96,3100.0,152.06,152.12,151.77,151.96,3100.0
2015-05-13 11:25:00,151.87,151.92,151.55,151.55,3300.0,151.87,151.92,151.55,151.55,3300.0
2015-05-13 11:30:00,151.6,151.78,151.55,151.7,4500.0,151.6,151.78,151.55,151.7,4500.0
2015-05-13 11:35:00,151.73,152.01,151.73,152.01,1100.0,151.73,152.01,151.73,152.01,1100.0
2015-05-13 11:40:00,152.0,152.06,151.92,152.01,1200.0,152.0,152.06,151.92,152.01,1200.0
2015-05-13 11:45:00,152.01,152.17,152.01,152.12,2700.0,152.01,152.17,152.01,152.12,2700.0
2015-05-13 11:50:00,152.12,152.24,152.09,152.15,3800.0,152.12,152.24,152.09,152.15,3800.0
2015-05-13 11:55:00,152.22,152.44,152.2,152.39,1500.0,152.22,152.44,152.2,152.39,1500.0
2015-05-13 12:00:00,152.31,152.67,152.31,152.65,14500.0,152.31,152.67,152.31,152.65,14500.0
2015-05-13 12:05:00,152.7,152.8,152.66,152.74,3500.0,152.7,152.8,152.66,152.74,3500.0
2015-05-13 12:10:00,152.7,152.7,152.61,152.61,1000.0,152.7,152.7,152.61,152.61,1000.0
2015-05-13 12:15:00,152.6,152.65,152.3,152.31,17400.0,152.6,152.65,152.3,152.31,17400.0
2015-05-13 12:20:00,152.31,152.4,152.14,152.21,4100.0,152.31,152.4,152.14,152.21,4100.0
2015-05-13 12:25:00,152.16,152.2,152.01,152.19,1600.0,152.16,152.2,152.01,152.19,1600.0
2015-05-13 12:30:00,152.2,152.27,152.17,152.24,1400.0,152.2,152.27,152.17,152.24,1400.0
2015-05-13 12:35:00,152.33,152.65,152.33,152.65,1800.0,152.33,152.65,152.33,152.65,1800.0
2015-05-13 12:40:00,152.59,152.75,152.54,152.56,2800.0,152.59,152.75,152.54,152.56,2800.0
2015-05-13 12:45:00,152.54,152.74,152.5,152.68,1400.0,152.54,152.74,152.5,152.68,1400.0
2015-05-13 12:50:00,152.77,152.79,152.52,152.6,8600.0,152.77,152.79,152.52,152.6,8600.0
2015-05-13 12:55:00,152.53,152.56,152.43,152.46,4000.0,152.53,152.56,152.43,152.46,4000.0
2015-05-13 13:00:00,152.52,152.8,152.47,152.8,1500.0,152.52,152.8,152.47,152.8,1500.0
2015-05-13 13:05:00,152.9,152.9,152.75,152.78,800.0,152.9,152.9,152.75,152.78,800.0
2015-05-13 13:10:00,152.78,152.85,152.78,152.83,600.0,152.78,152.85,152.78,152.83,600.0
2015-05-13 13:15:00,152.87,152.96,152.86,152.9,2500.0,152.87,152.96,152.86,152.9,2500.0
2015-05-13 13:20:00,152.96,152.96,152.75,152.75,3800.0,152.96,152.96,152.75,152.75,3800.0
2015-05-13 13:25:00,152.8,152.84,152.76,152.78,1000.0,152.8,152.84,152.76,152.78,1000.0
2015-05-13 13:30:00,152.92,152.97,152.85,152.97,1300.0,152.92,152.97,152.85,152.97,1300.0
2015-05-13 13:35:00,152.94,153.0,152.74,152.74,1800.0,152.94,153.0,152.74,152.74,1800.0
2015-05-13 13:40:00,152.73,152.86,152.73,152.81,2900.0,152.73,152.86,152.73,152.81,2900.0
2015-05-13 13:45:00,152.86,152.96,152.77,152.9,6300.0,152.86,152.96,152.77,152.9,6300.0
2015-05-13 13:50:00,152.89,152.89,152.47,152.64,6800.0,152.89,152.89,152.47,152.64,6800.0
2015-05-13 13:55:00,152.51,152.73,152.51,152.64,1800.0,152.51,152.73,152.51,152.64,1800.0
2015-05-13 14:00:00,152.68,152.68,152.57,152.63,1800.0,152.68,152.68,152.57,152.63,1800.0
2015-05-13 14:05:00,152.63,152.63,152.53,152.55,1400.0,152.63,152.63,152.53,152.55,1400.0
2015-05-13 14:10:00,152.62,152.67,152.58,152.67,1200.0,152.62,152.67,152.58,152.67,1200.0
2015-05-13 14:15:00,152.62,152.63,152.57,152.6,1400.0,152.62,152.63,152.57,152.6,1400.0
2015-05-13 14:20:00,152.62,152.78,152.61,152.78,1600.0,152.62,152.78,152.61,152.78,1600.0
2015-05-13 14:25:00,152.79,152.79,152.65,152.67,1900.0,152.79,152.79,152.65,152.67,1900.0
2015-05-13 14:30:00,152.65,152.72,152.6,152.72,1400.0,152.65,152.72,152.6,152.72,1400.0
2015-05-13 14:35:00,152.69,152.78,152.65,152.65,6400.0,152.69,152.78,152.65,152.65,6400.0
2015-05-13 14:40:00,152.67,152.68,152.67,152.68,300.0,152.67,152.68,152.67,152.68,300.0
2015-05-13 14:45:00,152.56,152.72,152.56,152.6,1400.0,152.56,152.72,152.56,152.6,1400.0
2015-05-13 14:50:00,152.73,152.73,152.46,152.46,3200.0,152.73,152.73,152.46,152.46,3200.0
2015-05-13 14:55:00,152.55,152.6,152.5,152.52,1300.0,152.55,152.6,152.5,152.52,1300.0
2015-05-13 15:00:00,152.6,152.7,152.49,152.49,4100.0,152.6,152.7,152.49,152.49,4100.0
2015-05-13 15:05:00,152.51,152.51,152.4,152.4,4000.0,152.51,152.51,152.4,152.4,4000.0
2015-05-13 15:10:00,152.36,152.46,152.2,152.2,3600.0,152.36,152.46,152.2,152.2,3600.0
2015-05-13 15:15:00,152.21,152.3,152.18,152.18,2800.0,152.21,152.3,152.18,152.18,2800.0
2015-05-13 15:20:00,152.17,152.19,152.08,152.19,2000.0,152.17,152.19,152.08,152.19,2000.0
2015-05-13 15:25:00,152.19,152.24,152.12,152.12,3600.0,152.19,152.24,152.12,152.12,3600.0
2015-05-13 15:30:00,152.07,152.11,152.0,152.1,5500.0,152.07,152.11,152.0,152.1,5500.0
2015-05-13 15:35:00,152.17,152.36,152.17,152.33,3000.0,152.17,152.36,152.17,152.33,3000.0
2015-05-13 15:40:00,152.28,152.41,152.24,152.31,6700.0,152.28,152.41,152.24,152.31,6700.0
2015-05-13 15:45:00,152.37,152.39,152.2,152.2,7400.0,152.37,152.39,152.2,152.2,7400.0
2015-05-13 15:50:00,152.2,152.2,151.95,152.04,36400.0,152.2,152.2,151.95,152.04,36400.0
2015-05-13 15:55:00,152.09,152.22,152.03,152.15,22800.0,152.09,152.22,152.03,152.15,22800.0
2015-05-14 09:30:00,152.69,152.69,151.54,151.54,6600.0,152.69,152.69,151.54,151.54,6600.0
2015-05-14 09:35:00,151.36,152.07,151.21,151.54,6800.0,151.36,152.07,151.21,151.54,6800.0
2015-05-14 09:40:00,151.54,151.69,151.31,151.4,4600.0,151.54,151.69,151.31,151.4,4600.0
2015-05-14 09:45:00,151.47,151.63,151.47,151.52,1500.0,151.47,151.63,151.47,151.52,1500.0
2015-05-14 09:50:00,151.53,151.57,151.39,151.56,3100.0,151.53,151.57,151.39,151.56,3100.0
2015-05-14 09:55:00,151.56,151.79,151.2,151.3,8400.0,151.56,151.79,151.2,151.3,8400.0
2015-05-14 10:00:00,151.31,151.31,150.54,150.75,15600.0,151.31,151.31,150.54,150.75,15600.0
2015-05-14 10:05:00,150.77,151.2,150.77,151.02,5700.0,150.77,151.2,150.77,151.02,5700.0
2015-05-14 10:10:00,151.06,151.25,150.89,150.89,6200.0,151.06,151.25,150.89,150.89,6200.0
2015-05-14 10:15:00,150.86,151.01,150.76,150.76,5300.0,150.86,151.01,150.76,150.76,5300.0
2015-05-14 10:20:00,150.77,150.9,150.57,150.58,6000.0,150.77,150.9,150.57,150.58,6000.0
2015-05-14 10:25:00,150.57,150.65,150.18,150.37,18800.0,150.57,150.65,150.18,150.37,18800.0
2015-05-14 10:30:00,150.38,150.45,150.29,150.32,5800.0,150.38,150.45,150.29,150.32,5800.0
2015-05-14 10:35:00,150.36,150.48,150.33,150.48,8400.0,150.36,150.48,150.33,150.48,8400.0
2015-05-14 10:40:00,150.42,150.8,150.4,150.75,10000.0,150.42,150.8,150.4,150.75,10000.0
2015-05-14 10:45:00,150.77,150.96,150.62,150.86,14300.0,150.77,150.96,150.62,150.86,14300.0
2015-05-14 10:50:00,150.86,150.87,150.53,150.55,14200.0,150.86,150.87,150.53,150.55,14200.0
2015-05-14 10:55:00,150.53,150.78,150.52,150.71,15400.0,150.53,150.78,150.52,150.71,15400.0
2015-05-14 11:00:00,150.71,150.98,150.64,150.81,8100.0,150.71,150.98,150.64,150.81,8100.0
2015-05-14 11:05:00,150.9,151.16,150.88,151.16,9000.0,150.9,151.16,150.88,151.16,9000.0
2015-05-14 11:10:00,151.18,151.25,150.94,150.94,4700.0,151.18,151.25,150.94,150.94,4700.0
2015-05-14 11:15:00,150.9,151.01,150.9,150.95,7300.0,150.9,151.01,150.9,150.95,7300.0
2015-05-14 11:20:00,150.9,150.96,150.76,150.76,5700.0,150.9,150.96,150.76,150.76,5700.0
2015-05-14 11:25:00,150.82,150.98,150.76,150.9,7400.0,150.82,150.98,150.76,150.9,7400.0
2015-05-14 11:30:00,150.98,150.98,150.77,150.77,8000.0,150.98,150.98,150.77,150.77,8000.0
2015-05-14 11:35:00,150.86,150.93,150.82,150.91,3200.0,150.86,150.93,150.82,150.91,3200.0
2015-05-14 11:40:00,150.94,150.94,150.79,150.81,6200.0,150.94,150.94,150.79,150.81,6200.0
2015-05-14 11:45:00,150.81,150.83,150.79,150.79,3200.0,150.81,150.83,150.79,150.79,3200.0
2015-05-14 11:50:00,150.84,150.93,150.81,150.85,5100.0,150.84,150.93,150.81,150.85,5100.0
2015-05-14 11:55:00,150.91,151.11,150.89,151.1,10900.0,150.91,151.11,150.89,151.1,10900.0
2015-05-14 12:00:00,151.16,151.37,151.16,151.35,5100.0,151.16,151.37,151.16,151.35,5100.0
2015-05-14 12:05:00,151.39,151.55,151.38,151.52,5200.0,151.39,151.55,151.38,151.52,5200.0
2015-05-14 12:10:00,151.49,151.52,151.13,151.16,9200.0,151.49,151.52,151.13,151.16,9200.0
2015-05-14 12:15:00,151.18,151.34,151.17,151.26,4300.0,151.18,151.34,151.17,151.26,4300.0
2015-05-14 12:20:00,151.34,151.4,151.31,151.34,2400.0,151.34,151.4,151.31,151.34,2400.0
2015-05-14 12:25:00,151.33,151.34,151.21,151.21,1400.0,151.33,151.34,151.21,151.21,1400.0
2015-05-14 12:30:00,151.25,151.55,151.25,151.3,8400.0,151.25,151.55,151.25,151.3,8400.0
2015-05-14 12:35:00,151.21,151.29,151.2,151.28,3800.0,151.21,151.29,151.2,151.28,3800.0
2015-05-14 12:40:00,151.28,151.32,151.15,151.24,6600.0,151.28,151.32,151.15,151.24,6600.0
2015-05-14 12:45:00,151.16,151.23,151.06,151.11,8500.0,151.16,151.23,151.06,151.11,8500.0
2015-05-14 12:50:00,151.11,151.18,151.06,151.11,8200.0,151.11,151.18,151.06,151.11,8200.0
2015-05-14 12:55:00,151.1,151.12,150.87,150.9,8800.0,151.1,151.12,150.87,150.9,8800.0
2015-05-14 13:00:00,150.89,150.99,150.89,150.92,4700.0,150.89,150.99,150.89,150.92,4700.0
2015-05-14 13:05:00,150.96,151.08,150.81,150.85,18700.0,150.96,151.08,150.81,150.85,18700.0
2015-05-14 13:10:00,150.83,150.91,150.82,150.82,6300.0,150.83,150.91,150.82,150.82,6300.0
2015-05-14 13:15:00,150.81,150.91,150.81,150.91,3800.0,150.81,150.91,150.81,150.91,3800.0
2015-05-14 13:20:00,150.91,150.92,150.69,150.75,6000.0,150.91,150.92,150.69,150.75,6000.0
2015-05-14 13:25:00,150.76,150.81,150.61,150.72,13300.0,150.76,150.81,150.61,150.72,13300.0
2015-05-14 13:30:00,150.73,150.73,150.65,150.66,3600.0,150.73,150.73,150.65,150.66,3600.0
2015-05-14 13:35:00,150.65,150.72,150.49,150.53,11300.0,150.65,150.72,150.49,150.53,11300.0
2015-05-14 13:40:00,150.54,150.57,150.48,150.48,10900.0,150.54,150.57,150.48,150.48,10900.0
2015-05-14 13:45:00,150.49,150.52,150.46,150.46,1700.0,150.49,150.52,150.46,150.46,1700.0
2015-05-14 13:50:00,150.46,150.49,150.12,150.12,14100.0,150.46,150.49,150.12,150.12,14100.0
2015-05-14 13:55:00,150.14,150.2,149.53,149.59,67800.0,150.14,150.2,149.53,149.59,67800.0
2015-05-14 14:00:00,149.71,149.86,149.57,149.83,19200.0,149.71,149.86,149.57,149.83,19200.0
2015-05-14 14:05:00,149.86,149.9,149.65,149.7,9600.0,149.86,149.9,149.65,149.7,9600.0
2015-05-14 14:10:00,149.74,149.81,149.68,149.81,5100.0,149.74,149.81,149.68,149.81,5100.0
2015-05-14 14:15:00,149.81,149.89,149.78,149.86,15700.0,149.81,149.89,149.78,149.86,15700.0
2015-05-14 14:20:00,149.84,150.13,149.73,149.82,15600.0,149.84,150.13,149.73,149.82,15600.0
2015-05-14 14:25:00,149.82,150.0,149.81,149.94,9900.0,149.82,150.0,149.81,149.94,9900.0
2015-05-14 14:30:00,149.95,150.0,149.81,149.88,8100.0,149.95,150.0,149.81,149.88,8100.0
2015-05-14 14:35:00,149.89,149.93,149.88,149.9,14800.0,149.89,149.93,149.88,149.9,14800.0
2015-05-14 14:40:00,149.88,149.93,149.74,149.75,20300.0,149.88,149.93,149.74,149.75,20300.0
2015-05-14 14:45:00,149.7,149.77,149.59,149.71,30900.0,149.7,149.77,149.59,149.71,30900.0
2015-05-14 14:50:00,149.7,149.77,149.68,149.7,13700.0,149.7,149.77,149.68,149.7,13700.0
2015-05-14 14:55:00,149.71,150.19,149.71,150.19,11300.0,149.71,150.19,149.71,150.19,11300.0
2015-05-14 15:00:00,150.17,150.17,149.91,150.0,11000.0,150.17,150.17,149.91,150.0,11000.0
2015-05-14 15:05:00,150.0,150.0,149.68,149.8,12700.0,150.0,150.0,149.68,149.8,12700.0
2015-05-14 15:10:00,149.77,149.85,149.68,149.8,10700.0,149.77,149.85,149.68,149.8,10700.0
2015-05-14 15:15:00,149.76,149.91,149.75,149.85,11300.0,149.76,149.91,149.75,149.85,11300.0
2015-05-14 15:20:00,149.87,149.87,149.68,149.8,13900.0,149.87,149.87,149.68,149.8,13900.0
2015-05-14 15:25:00,149.8,149.87,149.7,149.87,14400.0,149.8,149.87,149.7,149.87,14400.0
2015-05-14 15:30:00,149.91,150.04,149.84,150.03,18600.0,149.91,150.04,149.84,150.03,18600.0
2015-05-14 15:35:00,150.04,150.1,149.85,150.06,20600.0,150.04,150.1,149.85,150.06,20600.0
2015-05-14 15:40:00,150.06,150.06,149.69,149.71,34200.0,150.06,150.06,149.69,149.71,34200.0
2015-05-14 15:45:00,149.71,150.0,149.69,149.98,26500.0,149.71,150.0,149.69,149.98,26500.0
2015-05-14 15:50:00,150.0,150.07,149.9,149.99,24600.0,150.0,150.07,149.9,149.99,24600.0
2015-05-14 15:55:00,150.0,150.01,149.76,149.81,28100.0,150.0,150.01,149.76,149.81,28100.0
2015-05-15 09:30:00,149.41,149.78,149.12,149.36,21600.0,149.41,149.78,149.12,149.36,21600.0
2015-05-15 09:35:00,149.49,149.67,149.3,149.56,6700.0,149.49,149.67,149.3,149.56,6700.0
2015-05-15 09:40:00,149.56,149.68,149.43,149.54,14300.0,149.56,149.68,149.43,149.54,14300.0
2015-05-15 09:45:00,149.54,150.17,149.53,150.14,15000.0,149.54,150.17,149.53,150.14,15000.0
2015-05-15 09:50:00,150.17,150.53,149.76,150.5,14600.0,150.17,150.53,149.76,150.5,14600.0
2015-05-15 09:55:00,150.56,150.56,150.2,150.28,6800.0,150.56,150.56,150.2,150.28,6800.0
2015-05-15 10:00:00,150.22,150.29,149.9,150.28,6200.0,150.22,150.29,149.9,150.28,6200.0
2015-05-15 10:05:00,150.29,150.61,150.24,150.61,9400.0,150.29,150.61,150.24,150.61,9400.0
2015-05-15 10:10:00,150.63,150.87,150.53,150.87,4500.0,150.63,150.87,150.53,150.87,4500.0
2015-05-15 10:15:00,150.9,151.09,150.8,150.87,10300.0,150.9,151.09,150.8,150.87,10300.0
2015-05-15 10:20:00,150.91,151.1,150.89,151.08,11100.0,150.91,151.1,150.89,151.08,11100.0
2015-05-15 10:25:00,151.03,151.06,150.63,150.7,16900.0,151.03,151.06,150.63,150.7,16900.0
2015-05-15 10:30:00,150.7,150.85,150.55,150.68,10200.0,150.7,150.85,150.55,150.68,10200.0
2015-05-15 10:35:00,150.64,150.74,150.61,150.74,6400.0,150.64,150.74,150.61,150.74,6400.0
2015-05-15 10:40:00,150.77,151.08,150.73,151.08,4400.0,150.77,151.08,150.73,151.08,4400.0
2015-05-15 10:45:00,151.12,151.38,151.07,151.27,10700.0,151.12,151.38,151.07,151.27,10700.0
2015-05-15 10:50:00,151.26,151.41,151.23,151.41,4700.0,151.26,151.41,151.23,151.41,4700.0
2015-05-15 10:55:00,151.45,151.63,151.4,151.58,3500.0,151.45,151.63,151.4,151.58,3500.0
2015-05-15 11:00:00,151.62,151.79,151.61,151.75,5100.0,151.62,151.79,151.61,151.75,5100.0
2015-05-15 11:05:00,151.77,152.0,151.76,151.96,11500.0,151.77,152.0,151.76,151.96,11500.0
2015-05-15 11:10:00,152.02,152.04,151.57,151.72,7100.0,152.02,152.04,151.57,151.72,7100.0
2015-05-15 11:15:00,151.72,151.99,151.72,151.84,5500.0,151.72,151.99,151.72,151.84,5500.0
2015-05-15 11:20:00,151.73,152.06,151.72,152.06,3400.0,151.73,152.06,151.72,152.06,3400.0
2015-05-15 11:25:00,152.06,152.06,151.69,151.82,6100.0,152.06,152.06,151.69,151.82,6100.0
2015-05-15 11:30:00,151.74,151.74,151.52,151.56,5000.0,151.74,151.74,151.52,151.56,5000.0
2015-05-15 11:35:00,151.58,151.63,151.3,151.31,6700.0,151.58,151.63,151.3,151.31,6700.0
2015-05-15 11:40:00,151.31,151.54,151.23,151.23,6900.0,151.31,151.54,151.23,151.23,6900.0
2015-05-15 11:45:00,151.22,151.22,151.07,151.09,7100.0,151.22,151.22,151.07,151.09,7100.0
2015-05-15 11:50:00,151.1,151.1,150.97,151.02,6000.0,151.1,151.1,150.97,151.02,6000.0
2015-05-15 11:55:00,151.06,151.07,150.95,151.01,6100.0,151.06,151.07,150.95,151.01,6100.0
2015-05-15 12:00:00,151.01,151.03,150.95,151.01,1800.0,151.01,151.03,150.95,151.01,1800.0
2015-05-15 12:05:00,151.03,151.03,150.95,151.0,4600.0,151.03,151.03,150.95,151.0,4600.0
2015-05-15 12:10:00,151.0,151.04,150.96,151.0,3200.0,151.0,151.04,150.96,151.0,3200.0
2015-05-15 12:15:00,151.0,151.17,151.0,151.15,3900.0,151.0,151.17,151.0,151.15,3900.0
2015-05-15 12:20:00,151.15,151.25,151.14,151.16,3000.0,151.15,151.25,151.14,151.16,3000.0
2015-05-15 12:25:00,151.19,151.19,151.15,151.15,600.0,151.19,151.19,151.15,151.15,600.0
2015-05-15 12:30:00,151.11,151.35,151.1,151.35,7200.0,151.11,151.35,151.1,151.35,7200.0
2015-05-15 12:35:00,151.33,151.33,151.21,151.21,4000.0,151.33,151.33,151.21,151.21,4000.0
2015-05-15 12:40:00,151.18,151.22,151.08,151.22,3700.0,151.18,151.22,151.08,151.22,3700.0
2015-05-15 12:45:00,151.25,151.25,151.17,151.25,800.0,151.25,151.25,151.17,151.25,800.0
2015-05-15 12:50:00,151.22,151.31,151.2,151.29,2100.0,151.22,151.31,151.2,151.29,2100.0
2015-05-15 12:55:00,151.35,151.43,151.34,151.41,2600.0,151.35,151.43,151.34,151.41,2600.0
2015-05-15 13:00:00,151.39,151.45,151.38,151.45,3200.0,151.39,151.45,151.38,151.45,3200.0
2015-05-15 13:05:00,151.47,151.78,151.44,151.78,3100.0,151.47,151.78,151.44,151.78,3100.0
2015-05-15 13:10:00,151.79,151.85,151.56,151.71,8000.0,151.79,151.85,151.56,151.71,8000.0
2015-05-15 13:15:00,151.61,151.73,151.61,151.71,2500.0,151.61,151.73,151.61,151.71,2500.0
2015-05-15 13:20:00,151.73,151.73,151.5,151.5,5100.0,151.73,151.73,151.5,151.5,5100.0
2015-05-15 13:25:00,151.49,151.54,151.49,151.5,1400.0,151.49,151.54,151.49,151.5,1400.0
2015-05-15 13:30:00,151.5,151.74,151.5,151.74,6900.0,151.5,151.74,151.5,151.74,6900.0
2015-05-15 13:35:00,151.73,151.73,151.49,151.67,8200.0,151.73,151.73,151.49,151.67,8200.0
2015-05-15 13:40:00,151.69,151.73,151.68,151.71,600.0,151.69,151.73,151.68,151.71,600.0
2015-05-15 13:45:00,151.68,151.73,151.34,151.34,9800.0,151.68,151.73,151.34,151.34,9800.0
2015-05-15 13:50:00,151.36,151.39,151.32,151.39,2700.0,151.36,151.39,151.32,151.39,2700.0
2015-05-15 13:55:00,151.4,151.54,151.32,151.32,6300.0,151.4,151.54,151.32,151.32,6300.0
2015-05-15 14:00:00,151.36,151.37,151.13,151.2,8100.0,151.36,151.37,151.13,151.2,8100.0
2015-05-15 14:05:00,151.18,151.23,150.95,151.02,7300.0,151.18,151.23,150.95,151.02,7300.0
2015-05-15 14:10:00,150.97,151.07,150.79,150.79,7000.0,150.97,151.07,150.79,150.79,7000.0
2015-05-15 14:15:00,150.81,150.98,150.79,150.89,15300.0,150.81,150.98,150.79,150.89,15300.0
2015-05-15 14:20:00,150.92,151.03,150.87,150.88,7900.0,150.92,151.03,150.87,150.88,7900.0
2015-05-15 14:25:00,150.88,151.02,150.82,150.99,6800.0,150.88,151.02,150.82,150.99,6800.0
2015-05-15 14:30:00,151.08,151.13,150.99,151.03,4900.0,151.08,151.13,150.99,151.03,4900.0
2015-05-15 14:35:00,151.08,151.12,150.88,150.89,8400.0,151.08,151.12,150.88,150.89,8400.0
2015-05-15 14:40:00,150.96,151.02,150.86,151.0,5100.0,150.96,151.02,150.86,151.0,5100.0
2015-05-15 14:45:00,151.0,151.08,150.87,150.99,5900.0,151.0,151.08,150.87,150.99,5900.0
2015-05-15 14:50:00,151.0,151.09,150.97,151.02,9100.0,151.0,151.09,150.97,151.02,9100.0
2015-05-15 14:55:00,151.01,151.09,150.99,151.02,5700.0,151.01,151.09,150.99,151.02,5700.0
2015-05-15 15:00:00,151.01,151.15,150.99,151.11,4200.0,151.01,151.15,150.99,151.11,4200.0
2015-05-15 15:05:00,151.12,151.2,151.09,151.17,8100.0,151.12,151.2,151.09,151.17,8100.0
2015-05-15 15:10:00,151.2,151.26,151.17,151.26,5800.0,151.2,151.26,151.17,151.26,5800.0
2015-05-15 15:15:00,151.26,151.37,151.26,151.28,6700.0,151.26,151.37,151.26,151.28,6700.0
2015-05-15 15:20:00,151.28,151.42,151.28,151.42,7400.0,151.28,151.42,151.28,151.42,7400.0
2015-05-15 15:25:00,151.42,151.53,151.41,151.45,10000.0,151.42,151.53,151.41,151.45,10000.0
2015-05-15 15:30:00,151.46,151.46,150.95,150.95,11700.0,151.46,151.46,150.95,150.95,11700.0
2015-05-15 15:35:00,151.03,151.16,150.95,151.04,10500.0,151.03,151.16,150.95,151.04,10500.0
2015-05-15 15:40:00,151.07,151.11,151.0,151.07,7400.0,151.07,151.11,151.0,151.07,7400.0
2015-05-15 15:45:00,151.08,151.08,150.96,151.02,21800.0,151.08,151.08,150.96,151.02,21800.0
2015-05-15 15:50:00,150.98,151.05,150.91,151.0,26000.0,150.98,151.05,150.91,151.0,26000.0
2015-05-15 15:55:00,151.0,151.06,150.93,150.99,39200.0,151.0,151.06,150.93,150.99,39200.0
2015-05-18 09:30:00,150.4,152.11,150.4,151.01,23200.0,150.4,152.11,150.4,151.01,23200.0
2015-05-18 09:35:00,151.0,151.1,150.24,150.8,6600.0,151.0,151.1,150.24,150.8,6600.0
2015-05-18 09:40:00,150.97,151.15,150.67,150.83,6100.0,150.97,151.15,150.67,150.83,6100.0
2015-05-18 09:45:00,150.75,150.95,150.42,150.42,9800.0,150.75,150.95,150.42,150.42,9800.0
2015-05-18 09:50:00,150.65,151.11,150.55,151.06,2900.0,150.65,151.11,150.55,151.06,2900.0
2015-05-18 09:55:00,150.89,150.92,150.76,150.76,1900.0,150.89,150.92,150.76,150.76,1900.0
2015-05-18 10:00:00,150.9,150.91,150.5,150.5,4700.0,150.9,150.91,150.5,150.5,4700.0
2015-05-18 10:05:00,150.5,150.81,150.24,150.4,12500.0,150.5,150.81,150.24,150.4,12500.0
2015-05-18 10:10:00,150.53,150.55,150.4,150.5,2000.0,150.53,150.55,150.4,150.5,2000.0
2015-05-18 10:15:00,150.45,150.49,150.32,150.49,1900.0,150.45,150.49,150.32,150.49,1900.0
2015-05-18 10:20:00,150.39,150.63,150.37,150.63,4500.0,150.39,150.63,150.37,150.63,4500.0
2015-05-18 10:25:00,150.71,150.81,150.71,150.8,2100.0,150.71,150.81,150.71,150.8,2100.0
2015-05-18 10:30:00,150.74,150.85,150.71,150.79,3900.0,150.74,150.85,150.71,150.79,3900.0
2015-05-18 10:35:00,150.71,150.77,150.39,150.39,8400.0,150.71,150.77,150.39,150.39,8400.0
2015-05-18 10:40:00,150.32,150.4,150.17,150.2,13000.0,150.32,150.4,150.17,150.2,13000.0
2015-05-18 10:45:00,150.15,150.19,149.97,150.1,10600.0,150.15,150.19,149.97,150.1,10600.0
2015-05-18 10:50:00,150.07,150.29,150.03,150.19,7100.0,150.07,150.29,150.03,150.19,7100.0
2015-05-18 10:55:00,150.17,150.31,150.15,150.31,3600.0,150.17,150.31,150.15,150.31,3600.0
2015-05-18 11:00:00,150.27,150.3,150.13,150.13,3300.0,150.27,150.3,150.13,150.13,3300.0
2015-05-18 11:05:00,150.09,150.17,149.85,150.04,17700.0,150.09,150.17,149.85,150.04,17700.0
2015-05-18 11:10:00,150.13,150.47,150.12,150.46,5700.0,150.13,150.47,150.12,150.46,5700.0
2015-05-18 11:15:00,150.47,150.63,150.44,150.63,5800.0,150.47,150.63,150.44,150.63,5800.0
2015-05-18 11:20:00,150.63,150.8,150.51,150.79,5200.0,150.63,150.8,150.51,150.79,5200.0
2015-05-18 11:25:00,150.8,150.99,150.8,150.95,4500.0,150.8,150.99,150.8,150.95,4500.0
2015-05-18 11:30:00,150.99,151.05,150.91,150.91,5200.0,150.99,151.05,150.91,150.91,5200.0
2015-05-18 11:35:00,150.94,151.11,150.94,151.11,7000.0,150.94,151.11,150.94,151.11,7000.0
2015-05-18 11:40:00,150.96,151.06,150.9,150.99,4200.0,150.96,151.06,150.9,150.99,4200.0
2015-05-18 11:45:00,151.06,151.2,150.94,151.2,9400.0,151.06,151.2,150.94,151.2,9400.0
2015-05-18 11:50:00,151.2,151.25,151.08,151.17,6900.0,151.2,151.25,151.08,151.17,6900.0
2015-05-18 11:55:00,151.21,151.36,151.21,151.33,6500.0,151.21,151.36,151.21,151.33,6500.0
2015-05-18 12:00:00,151.34,151.45,151.3,151.37,5100.0,151.34,151.45,151.3,151.37,5100.0
2015-05-18 12:05:00,151.43,151.43,151.29,151.29,1000.0,151.43,151.43,151.29,151.29,1000.0
2015-05-18 12:10:00,151.28,151.46,151.28,151.34,4000.0,151.28,151.46,151.28,151.34,4000.0
2015-05-18 12:15:00,151.27,151.28,151.18,151.21,1600.0,151.27,151.28,151.18,151.21,1600.0
2015-05-18 12:20:00,151.19,151.34,151.19,151.28,3200.0,151.19,151.34,151.19,151.28,3200.0
2015-05-18 12:25:00,151.29,151.35,151.25,151.31,2900.0,151.29,151.35,151.25,151.31,2900.0
2015-05-18 12:30:00,151.33,151.42,151.23,151.23,3300.0,151.33,151.42,151.23,151.23,3300.0
2015-05-18 12:35:00,151.21,151.3,151.18,151.23,4900.0,151.21,151.3,151.18,151.23,4900.0
2015-05-18 12:40:00,151.16,151.36,151.16,151.26,3300.0,151.16,151.36,151.16,151.26,3300.0
2015-05-18 12:45:00,151.31,151.37,151.31,151.36,3700.0,151.31,151.37,151.31,151.36,3700.0
2015-05-18 12:50:00,151.36,151.37,151.29,151.3,700.0,151.36,151.37,151.29,151.3,700.0
2015-05-18 12:55:00,151.29,151.41,151.29,151.4,3400.0,151.29,151.41,151.29,151.4,3400.0
2015-05-18 13:00:00,151.4,151.43,151.33,151.38,2500.0,151.4,151.43,151.33,151.38,2500.0
2015-05-18 13:05:00,151.35,151.5,151.3,151.44,2900.0,151.35,151.5,151.3,151.44,2900.0
2015-05-18 13:10:00,151.4,151.51,151.35,151.43,6500.0,151.4,151.51,151.35,151.43,6500.0
2015-05-18 13:15:00,151.46,151.5,151.37,151.5,3800.0,151.46,151.5,151.37,151.5,3800.0
2015-05-18 13:20:00,151.5,151.56,151.39,151.46,5600.0,151.5,151.56,151.39,151.46,5600.0
2015-05-18 13:25:00,151.48,151.52,151.41,151.42,3100.0,151.48,151.52,151.41,151.42,3100.0
2015-05-18 13:30:00,151.47,151.59,151.45,151.51,3600.0,151.47,151.59,151.45,151.51,3600.0
2015-05-18 13:35:00,151.56,151.65,151.54,151.62,2300.0,151.56,151.65,151.54,151.62,2300.0
2015-05-18 13:40:00,151.67,151.75,151.62,151.74,5500.0,151.67,151.75,151.62,151.74,5500.0
2015-05-18 13:45:00,151.75,151.9,151.75,151.9,1800.0,151.75,151.9,151.75,151.9,1800.0
2015-05-18 13:50:00,151.93,152.02,151.89,152.02,2200.0,151.93,152.02,151.89,152.02,2200.0
2015-05-18 13:55:00,151.99,152.02,151.9,151.9,2400.0,151.99,152.02,151.9,151.9,2400.0
2015-05-18 14:00:00,151.91,152.02,151.91,152.02,3300.0,151.91,152.02,151.91,152.02,3300.0
2015-05-18 14:05:00,151.94,152.0,151.77,151.81,3900.0,151.94,152.0,151.77,151.81,3900.0
2015-05-18 14:10:00,151.77,151.9,151.77,151.9,4200.0,151.77,151.9,151.77,151.9,4200.0
2015-05-18 14:15:00,151.86,151.92,151.82,151.91,2200.0,151.86,151.92,151.82,151.91,2200.0
2015-05-18 14:20:00,151.91,152.0,151.87,151.99,4600.0,151.91,152.0,151.87,151.99,4600.0
2015-05-18 14:25:00,151.94,151.94,151.81,151.84,2300.0,151.94,151.94,151.81,151.84,2300.0
2015-05-18 14:30:00,151.87,151.9,151.83,151.84,2200.0,151.87,151.9,151.83,151.84,2200.0
2015-05-18 14:35:00,151.85,151.99,151.85,151.94,3700.0,151.85,151.99,151.85,151.94,3700.0
2015-05-18 14:40:00,151.94,151.95,151.76,151.79,3500.0,151.94,151.95,151.76,151.79,3500.0
2015-05-18 14:45:00,151.79,151.8,151.6,151.71,10100.0,151.79,151.8,151.6,151.71,10100.0
2015-05-18 14:50:00,151.7,151.77,151.41,151.5,6600.0,151.7,151.77,151.41,151.5,6600.0
2015-05-18 14:55:00,151.49,151.49,151.26,151.3,4400.0,151.49,151.49,151.26,151.3,4400.0
2015-05-18 15:00:00,151.34,151.34,151.27,151.34,4600.0,151.34,151.34,151.27,151.34,4600.0
2015-05-18 15:05:00,151.34,151.62,151.34,151.48,6200.0,151.34,151.62,151.34,151.48,6200.0
2015-05-18 15:10:00,151.45,151.46,151.27,151.34,6100.0,151.45,151.46,151.27,151.34,6100.0
2015-05-18 15:15:00,151.32,151.35,151.13,151.31,6600.0,151.32,151.35,151.13,151.31,6600.0
2015-05-18 15:20:00,151.33,151.64,151.33,151.64,4000.0,151.33,151.64,151.33,151.64,4000.0
2015-05-18 15:25:00,151.67,151.77,151.61,151.77,4200.0,151.67,151.77,151.61,151.77,4200.0
2015-05-18 15:30:00,151.77,151.78,151.54,151.55,6400.0,151.77,151.78,151.54,151.55,6400.0
2015-05-18 15:35:00,151.59,151.71,151.57,151.63,9200.0,151.59,151.71,151.57,151.63,9200.0
2015-05-18 15:40:00,151.63,151.78,151.63,151.75,8400.0,151.63,151.78,151.63,151.75,8400.0
2015-05-18 15:45:00,151.77,151.77,151.38,151.43,11800.0,151.77,151.77,151.38,151.43,11800.0
2015-05-18 15:50:00,151.43,151.5,151.41,151.5,14500.0,151.43,151.5,151.41,151.5,14500.0
2015-05-18 15:55:00,151.49,151.59,151.38,151.51,28100.0,151.49,151.59,151.38,151.51,28100.0
2015-05-19 09:30:00,151.36,152.38,151.36,151.59,17200.0,151.36,152.38,151.36,151.59,17200.0
2015-05-19 09:35:00,151.48,151.66,150.75,151.66,7200.0,151.48,151.66,150.75,151.66,7200.0
2015-05-19 09:40:00,151.79,152.23,151.7,151.7,3800.0,151.79,152.23,151.7,151.7,3800.0
2015-05-19 09:45:00,151.9,152.42,151.81,152.19,18800.0,151.9,152.42,151.81,152.19,18800.0
2015-05-19 09:50:00,152.25,152.37,151.92,152.03,8000.0,152.25,152.37,151.92,152.03,8000.0
2015-05-19 09:55:00,152.09,152.31,152.04,152.31,5700.0,152.09,152.31,152.04,152.31,5700.0
2015-05-19 10:00:00,152.3,152.36,152.18,152.21,6600.0,152.3,152.36,152.18,152.21,6600.0
2015-05-19 10:05:00,152.19,152.56,152.19,152.54,7500.0,152.19,152.56,152.19,152.54,7500.0
2015-05-19 10:10:00,152.48,152.55,152.15,152.44,5800.0,152.48,152.55,152.15,152.44,5800.0
2015-05-19 10:15:00,152.44,152.7,152.43,152.66,9300.0,152.44,152.7,152.43,152.66,9300.0
2015-05-19 10:20:00,152.77,153.16,152.68,153.16,7800.0,152.77,153.16,152.68,153.16,7800.0
2015-05-19 10:25:00,153.11,153.3,152.77,152.77,9600.0,153.11,153.3,152.77,152.77,9600.0
2015-05-19 10:30:00,152.98,153.02,152.77,152.8,5700.0,152.98,153.02,152.77,152.8,5700.0
2015-05-19 10:35:00,152.88,153.0,152.66,152.66,5700.0,152.88,153.0,152.66,152.66,5700.0
2015-05-19 10:40:00,152.84,153.03,152.8,152.94,10000.0,152.84,153.03,152.8,152.94,10000.0
2015-05-19 10:45:00,152.99,152.99,152.7,152.94,7300.0,152.99,152.99,152.7,152.94,7300.0
2015-05-19 10:50:00,152.99,153.0,152.81,152.93,3900.0,152.99,153.0,152.81,152.93,3900.0
2015-05-19 10:55:00,152.93,153.02,152.75,152.8,16100.0,152.93,153.02,152.75,152.8,16100.0
2015-05-19 11:00:00,152.85,153.01,152.79,153.0,9700.0,152.85,153.01,152.79,153.0,9700.0
2015-05-19 11:05:00,152.97,153.0,152.32,152.32,13200.0,152.97,153.0,152.32,152.32,13200.0
2015-05-19 11:10:00,152.33,152.49,152.32,152.36,4800.0,152.33,152.49,152.32,152.36,4800.0
2015-05-19 11:15:00,152.4,152.87,152.39,152.87,5100.0,152.4,152.87,152.39,152.87,5100.0
2015-05-19 11:20:00,152.84,152.96,152.76,152.76,5700.0,152.84,152.96,152.76,152.76,5700.0
2015-05-19 11:25:00,152.84,153.01,152.78,152.99,8800.0,152.84,153.01,152.78,152.99,8800.0
2015-05-19 11:30:00,153.0,153.05,152.96,153.02,9200.0,153.0,153.05,152.96,153.02,9200.0
2015-05-19 11:35:00,153.06,153.12,153.06,153.06,1000.0,153.06,153.12,153.06,153.06,1000.0
2015-05-19 11:40:00,153.01,153.13,153.01,153.13,3300.0,153.01,153.13,153.01,153.13,3300.0
2015-05-19 11:45:00,153.13,153.29,153.06,153.24,5000.0,153.13,153.29,153.06,153.24,5000.0
2015-05-19 11:50:00,153.26,153.27,153.07,153.07,5800.0,153.26,153.27,153.07,153.07,5800.0
2015-05-19 11:55:00,153.07,153.12,152.76,152.92,8400.0,153.07,153.12,152.76,152.92,8400.0
2015-05-19 12:00:00,152.93,152.97,152.8,152.96,2100.0,152.93,152.97,152.8,152.96,2100.0
2015-05-19 12:05:00,152.97,153.08,152.93,153.08,2300.0,152.97,153.08,152.93,153.08,2300.0
2015-05-19 12:10:00,153.06,153.18,153.06,153.16,2100.0,153.06,153.18,153.06,153.16,2100.0
2015-05-19 12:15:00,153.16,153.18,153.04,153.07,2900.0,153.16,153.18,153.04,153.07,2900.0
2015-05-19 12:20:00,153.04,153.12,153.04,153.08,2400.0,153.04,153.12,153.04,153.08,2400.0
2015-05-19 12:25:00,153.07,153.1,152.84,153.09,6200.0,153.07,153.1,152.84,153.09,6200.0
2015-05-19 12:30:00,153.06,153.15,153.03,153.15,1300.0,153.06,153.15,153.03,153.15,1300.0
2015-05-19 12:35:00,153.06,153.09,153.01,153.04,1800.0,153.06,153.09,153.01,153.04,1800.0
2015-05-19 12:40:00,153.03,153.2,152.99,153.18,5800.0,153.03,153.2,152.99,153.18,5800.0
2015-05-19 12:45:00,153.24,153.37,153.2,153.33,4400.0,153.24,153.37,153.2,153.33,4400.0
2015-05-19 12:50:00,153.36,153.46,153.35,153.46,7500.0,153.36,153.46,153.35,153.46,7500.0
2015-05-19 12:55:00,153.45,153.51,153.22,153.22,15200.0,153.45,153.51,153.22,153.22,15200.0
2015-05-19 13:00:00,153.28,153.46,153.28,153.41,2300.0,153.28,153.46,153.28,153.41,2300.0
2015-05-19 13:05:00,153.42,153.46,153.41,153.41,3000.0,153.42,153.46,153.41,153.41,3000.0
2015-05-19 13:10:00,153.39,153.49,153.39,153.49,2100.0,153.39,153.49,153.39,153.49,2100.0
2015-05-19 13:15:00,153.49,153.5,153.45,153.5,1600.0,153.49,153.5,153.45,153.5,1600.0
2015-05-19 13:20:00,153.44,153.51,153.44,153.5,2800.0,153.44,153.51,153.44,153.5,2800.0
2015-05-19 13:25:00,153.5,153.51,153.42,153.46,7500.0,153.5,153.51,153.42,153.46,7500.0
2015-05-19 13:30:00,153.49,153.5,153.43,153.46,5100.0,153.49,153.5,153.43,153.46,5100.0
2015-05-19 13:35:00,153.43,153.43,153.22,153.23,2300.0,153.43,153.43,153.22,153.23,2300.0
2015-05-19 13:40:00,153.23,153.24,153.03,153.04,6300.0,153.23,153.24,153.03,153.04,6300.0
2015-05-19 13:45:00,153.09,153.09,152.87,152.93,5600.0,153.09,153.09,152.87,152.93,5600.0
2015-05-19 13:50:00,152.93,152.98,152.82,152.85,1900.0,152.93,152.98,152.82,152.85,1900.0
2015-05-19 13:55:00,152.89,152.96,152.89,152.96,600.0,152.89,152.96,152.89,152.96,600.0
2015-05-19 14:00:00,152.98,153.04,152.86,152.86,3400.0,152.98,153.04,152.86,152.86,3400.0
2015-05-19 14:05:00,152.9,152.9,152.79,152.84,7100.0,152.9,152.9,152.79,152.84,7100.0
2015-05-19 14:10:00,152.82,152.82,152.64,152.69,6100.0,152.82,152.82,152.64,152.69,6100.0
2015-05-19 14:15:00,152.69,152.69,152.5,152.55,2800.0,152.69,152.69,152.5,152.55,2800.0
2015-05-19 14:20:00,152.56,152.67,152.52,152.57,8200.0,152.56,152.67,152.52,152.57,8200.0
2015-05-19 14:25:00,152.57,152.62,152.43,152.43,6300.0,152.57,152.62,152.43,152.43,6300.0
2015-05-19 14:30:00,152.4,152.42,152.1,152.1,6800.0,152.4,152.42,152.1,152.1,6800.0
2015-05-19 14:35:00,152.12,152.12,151.84,151.9,12800.0,152.12,152.12,151.84,151.9,12800.0
2015-05-19 14:40:00,151.9,151.98,151.78,151.84,9200.0,151.9,151.98,151.78,151.84,9200.0
2015-05-19 14:45:00,151.85,151.9,151.62,151.73,10400.0,151.85,151.9,151.62,151.73,10400.0
2015-05-19 14:50:00,151.73,151.73,151.6,151.64,5900.0,151.73,151.73,151.6,151.64,5900.0
2015-05-19 14:55:00,151.82,152.0,151.79,151.79,6300.0,151.82,152.0,151.79,151.79,6300.0
2015-05-19 15:00:00,151.89,152.03,151.8,151.85,8200.0,151.89,152.03,151.8,151.85,8200.0
2015-05-19 15:05:00,151.88,151.96,151.73,151.87,6000.0,151.88,151.96,151.73,151.87,6000.0
2015-05-19 15:10:00,151.77,151.77,151.57,151.59,7800.0,151.77,151.77,151.57,151.59,7800.0
2015-05-19 15:15:00,151.57,151.83,151.57,151.83,7300.0,151.57,151.83,151.57,151.83,7300.0
2015-05-19 15:20:00,151.8,151.83,151.44,151.54,12700.0,151.8,151.83,151.44,151.54,12700.0
2015-05-19 15:25:00,151.5,151.59,151.42,151.59,11600.0,151.5,151.59,151.42,151.59,11600.0
2015-05-19 15:30:00,151.56,151.75,151.55,151.75,11700.0,151.56,151.75,151.55,151.75,11700.0
2015-05-19 15:35:00,151.75,152.04,151.69,151.92,11200.0,151.75,152.04,151.69,151.92,11200.0
2015-05-19 15:40:00,151.92,152.06,151.85,151.92,9900.0,151.92,152.06,151.85,151.92,9900.0
2015-05-19 15:45:00,151.9,152.11,151.87,152.09,11300.0,151.9,152.11,151.87,152.09,11300.0
2015-05-19 15:50:00,152.13,152.19,151.97,152.04,24400.0,152.13,152.19,151.97,152.04,24400.0
2015-05-19 15:55:00,152.04,152.15,152.0,152.14,18500.0,152.04,152.15,152.0,152.14,18500.0
2015-05-20 09:30:00,151.68,152.09,151.31,151.6,9500.0,151.68,152.09,151.31,151.6,9500.0
2015-05-20 09:35:00,151.25,151.51,150.8,151.26,8800.0,151.25,151.51,150.8,151.26,8800.0
2015-05-20 09:40:00,151.37,151.37,150.87,150.87,7100.0,151.37,151.37,150.87,150.87,7100.0
2015-05-20 09:45:00,150.85,150.89,150.71,150.71,2700.0,150.85,150.89,150.71,150.71,2700.0
2015-05-20 09:50:00,150.75,151.21,150.67,150.68,6700.0,150.75,151.21,150.67,150.68,6700.0
2015-05-20 09:55:00,150.55,150.65,150.3,150.3,13200.0,150.55,150.65,150.3,150.3,13200.0
2015-05-20 10:00:00,150.27,150.4,150.06,150.37,14100.0,150.27,150.4,150.06,150.37,14100.0
2015-05-20 10:05:00,150.37,150.76,150.37,150.68,14700.0,150.37,150.76,150.37,150.68,14700.0
2015-05-20 10:10:00,150.68,150.72,150.14,150.14,14200.0,150.68,150.72,150.14,150.14,14200.0
2015-05-20 10:15:00,150.13,150.29,149.9,149.95,15200.0,150.13,150.29,149.9,149.95,15200.0
2015-05-20 10:20:00,150.0,150.17,149.88,150.04,9400.0,150.0,150.17,149.88,150.04,9400.0
2015-05-20 10:25:00,149.89,150.0,149.53,149.7,12000.0,149.89,150.0,149.53,149.7,12000.0
2015-05-20 10:30:00,149.82,150.18,149.68,150.15,8500.0,149.82,150.18,149.68,150.15,8500.0
2015-05-20 10:35:00,150.14,150.3,150.11,150.3,5400.0,150.14,150.3,150.11,150.3,5400.0
2015-05-20 10:40:00,150.36,150.36,150.0,150.0,8100.0,150.36,150.36,150.0,150.0,8100.0
2015-05-20 10:45:00,150.1,150.1,149.97,149.99,6800.0,150.1,150.1,149.97,149.99,6800.0
2015-05-20 10:50:00,149.97,150.12,149.91,150.11,12400.0,149.97,150.12,149.91,150.11,12400.0
2015-05-20 10:55:00,150.12,150.16,149.93,150.16,11200.0,150.12,150.16,149.93,150.16,11200.0
2015-05-20 11:00:00,150.2,150.24,150.05,150.11,4900.0,150.2,150.24,150.05,150.11,4900.0
2015-05-20 11:05:00,150.23,150.29,150.1,150.22,6500.0,150.23,150.29,150.1,150.22,6500.0
2015-05-20 11:10:00,150.21,150.25,150.17,150.2,5300.0,150.21,150.25,150.17,150.2,5300.0
2015-05-20 11:15:00,150.23,150.32,150.07,150.28,18200.0,150.23,150.32,150.07,150.28,18200.0
2015-05-20 11:20:00,150.22,150.46,150.22,150.32,7600.0,150.22,150.46,150.22,150.32,7600.0
2015-05-20 11:25:00,150.35,150.35,150.08,150.08,5800.0,150.35,150.35,150.08,150.08,5800.0
2015-05-20 11:30:00,150.15,150.22,150.03,150.03,5000.0,150.15,150.22,150.03,150.03,5000.0
2015-05-20 11:35:00,149.98,150.05,149.83,149.97,5400.0,149.98,150.05,149.83,149.97,5400.0
2015-05-20 11:40:00,150.01,150.01,149.88,149.91,1900.0,150.01,150.01,149.88,149.91,1900.0
2015-05-20 11:45:00,149.95,150.07,149.95,150.07,2400.0,149.95,150.07,149.95,150.07,2400.0
2015-05-20 11:50:00,150.02,150.03,149.91,150.02,3200.0,150.02,150.03,149.91,150.02,3200.0
2015-05-20 11:55:00,150.1,150.28,150.09,150.27,4200.0,150.1,150.28,150.09,150.27,4200.0
2015-05-20 12:00:00,150.15,150.28,150.1,150.18,5500.0,150.15,150.28,150.1,150.18,5500.0
2015-05-20 12:05:00,150.23,150.36,150.21,150.35,2900.0,150.23,150.36,150.21,150.35,2900.0
2015-05-20 12:10:00,150.3,150.54,150.3,150.5,5200.0,150.3,150.54,150.3,150.5,5200.0
2015-05-20 12:15:00,150.5,150.55,150.37,150.37,3100.0,150.5,150.55,150.37,150.37,3100.0
2015-05-20 12:20:00,150.49,150.58,150.47,150.54,3400.0,150.49,150.58,150.47,150.54,3400.0
2015-05-20 12:25:00,150.56,150.59,150.5,150.57,3200.0,150.56,150.59,150.5,150.57,3200.0
2015-05-20 12:30:00,150.59,150.68,150.59,150.68,3700.0,150.59,150.68,150.59,150.68,3700.0
2015-05-20 12:35:00,150.65,150.72,150.63,150.72,400.0,150.65,150.72,150.63,150.72,400.0
2015-05-20 12:40:00,150.68,150.74,150.64,150.64,2300.0,150.68,150.74,150.64,150.64,2300.0
2015-05-20 12:45:00,150.67,150.87,150.65,150.7,2100.0,150.67,150.87,150.65,150.7,2100.0
2015-05-20 12:50:00,150.73,150.8,150.72,150.77,500.0,150.73,150.8,150.72,150.77,500.0
2015-05-20 12:55:00,150.88,150.99,150.88,150.88,1200.0,150.88,150.99,150.88,150.88,1200.0
2015-05-20 13:00:00,150.93,151.1,150.88,151.04,3900.0,150.93,151.1,150.88,151.04,3900.0
2015-05-20 13:05:00,151.08,151.18,151.08,151.1,3100.0,151.08,151.18,151.08,151.1,3100.0
2015-05-20 13:10:00,151.13,151.21,151.11,151.21,700.0,151.13,151.21,151.11,151.21,700.0
2015-05-20 13:15:00,151.27,151.27,151.03,151.03,2400.0,151.27,151.27,151.03,151.03,2400.0
2015-05-20 13:20:00,151.08,151.08,150.94,150.99,7400.0,151.08,151.08,150.94,150.99,7400.0
2015-05-20 13:25:00,150.99,151.13,150.98,151.13,700.0,150.99,151.13,150.98,151.13,700.0
2015-05-20 13:30:00,151.13,151.24,151.1,151.1,7400.0,151.13,151.24,151.1,151.1,7400.0
2015-05-20 13:35:00,151.04,151.04,150.86,150.86,3200.0,151.04,151.04,150.86,150.86,3200.0
2015-05-20 13:40:00,150.96,150.96,150.68,150.72,8300.0,150.96,150.96,150.68,150.72,8300.0
2015-05-20 13:45:00,150.68,150.87,150.65,150.87,1900.0,150.68,150.87,150.65,150.87,1900.0
2015-05-20 13:50:00,150.88,151.1,150.81,151.1,3800.0,150.88,151.1,150.81,151.1,3800.0
2015-05-20 13:55:00,151.11,151.41,151.11,151.26,2800.0,151.11,151.41,151.11,151.26,2800.0
2015-05-20 14:00:00,151.23,151.4,151.1,151.28,3400.0,151.23,151.4,151.1,151.28,3400.0
2015-05-20 14:05:00,151.31,151.31,151.13,151.13,800.0,151.31,151.31,151.13,151.13,800.0
2015-05-20 14:10:00,151.26,151.26,151.04,151.04,1200.0,151.26,151.26,151.04,151.04,1200.0
2015-05-20 14:15:00,151.08,151.3,151.07,151.13,3200.0,151.08,151.3,151.07,151.13,3200.0
2015-05-20 14:20:00,151.17,151.19,151.16,151.19,1900.0,151.17,151.19,151.16,151.19,1900.0
2015-05-20 14:25:00,151.11,151.28,151.1,151.22,2700.0,151.11,151.28,151.1,151.22,2700.0
2015-05-20 14:30:00,151.27,151.31,151.11,151.22,3200.0,151.27,151.31,151.11,151.22,3200.0
2015-05-20 14:35:00,151.18,151.31,151.18,151.26,8400.0,151.18,151.31,151.18,151.26,8400.0
2015-05-20 14:40:00,151.25,151.3,151.23,151.29,1900.0,151.25,151.3,151.23,151.29,1900.0
2015-05-20 14:45:00,151.29,151.38,151.29,151.36,900.0,151.29,151.38,151.29,151.36,900.0
2015-05-20 14:50:00,151.31,151.51,151.29,151.5,4900.0,151.31,151.51,151.29,151.5,4900.0
2015-05-20 14:55:00,151.5,151.5,151.35,151.35,2400.0,151.5,151.5,151.35,151.35,2400.0
2015-05-20 15:00:00,151.36,151.36,151.24,151.3,2200.0,151.36,151.36,151.24,151.3,2200.0
2015-05-20 15:05:00,151.34,151.36,151.25,151.29,1700.0,151.34,151.36,151.25,151.29,1700.0
2015-05-20 15:10:00,151.33,151.34,151.08,151.14,12100.0,151.33,151.34,151.08,151.14,12100.0
2015-05-20 15:15:00,151.1,151.13,150.95,150.99,2200.0,151.1,151.13,150.95,150.99,2200.0
2015-05-20 15:20:00,150.94,150.98,150.67,150.98,3800.0,150.94,150.98,150.67,150.98,3800.0
2015-05-20 15:25:00,151.07,151.1,150.98,151.09,4100.0,151.07,151.1,150.98,151.09,4100.0
2015-05-20 15:30:00,151.09,151.11,150.57,150.94,12300.0,151.09,151.11,150.57,150.94,12300.0
2015-05-20 15:35:00,150.92,151.14,150.92,151.11,8800.0,150.92,151.14,150.92,151.11,8800.0
2015-05-20 15:40:00,151.14,151.25,151.1,151.2,10300.0,151.14,151.25,151.1,151.2,10300.0
2015-05-20 15:45:00,151.21,151.21,150.97,151.01,13300.0,151.21,151.21,150.97,151.01,13300.0
2015-05-20 15:50:00,151.0,151.0,150.87,150.99,14500.0,151.0,151.0,150.87,150.99,14500.0
2015-05-20 15:55:00,150.98,151.02,150.78,150.89,34300.0,150.98,151.02,150.78,150.89,34300.0
2015-05-21 09:30:00,151.2,151.29,151.05,151.28,3500.0,151.2,151.29,151.05,151.28,3500.0
2015-05-21 09:35:00,151.25,151.51,151.21,151.51,1200.0,151.25,151.51,151.21,151.51,1200.0
2015-05-21 09:40:00,151.67,152.02,151.67,151.88,7600.0,151.67,152.02,151.67,151.88,7600.0
2015-05-21 09:45:00,151.72,151.82,151.56,151.56,3500.0,151.72,151.82,151.56,151.56,3500.0
2015-05-21 09:50:00,151.59,151.7,151.56,151.56,1400.0,151.59,151.7,151.56,151.56,1400.0
2015-05-21 09:55:00,151.7,151.94,151.58,151.67,3100.0,151.7,151.94,151.58,151.67,3100.0
2015-05-21 10:00:00,151.78,152.01,151.77,151.97,3900.0,151.78,152.01,151.77,151.97,3900.0
2015-05-21 10:05:00,152.05,152.36,151.99,152.2,3800.0,152.05,152.36,151.99,152.2,3800.0
2015-05-21 10:10:00,152.22,152.47,151.99,152.42,8900.0,152.22,152.47,151.99,152.42,8900.0
2015-05-21 10:15:00,152.47,152.6,152.25,152.43,3800.0,152.47,152.6,152.25,152.43,3800.0
2015-05-21 10:20:00,152.38,152.38,152.28,152.28,1200.0,152.38,152.38,152.28,152.28,1200.0
2015-05-21 10:25:00,152.47,152.47,152.04,152.04,3000.0,152.47,152.47,152.04,152.04,3000.0
2015-05-21 10:30:00,152.15,152.24,152.13,152.14,2900.0,152.15,152.24,152.13,152.14,2900.0
2015-05-21 10:35:00,152.23,152.33,152.16,152.32,2200.0,152.23,152.33,152.16,152.32,2200.0
2015-05-21 10:40:00,152.38,152.38,152.27,152.27,3300.0,152.38,152.38,152.27,152.27,3300.0
2015-05-21 10:45:00,152.24,152.44,152.11,152.29,10600.0,152.24,152.44,152.11,152.29,10600.0
2015-05-21 10:50:00,152.42,152.52,152.41,152.41,1600.0,152.42,152.52,152.41,152.41,1600.0
2015-05-21 10:55:00,152.41,152.63,152.41,152.63,1900.0,152.41,152.63,152.41,152.63,1900.0
2015-05-21 11:00:00,152.64,152.8,152.64,152.67,11600.0,152.64,152.8,152.64,152.67,11600.0
2015-05-21 11:05:00,152.69,152.9,152.69,152.8,5000.0,152.69,152.9,152.69,152.8,5000.0
2015-05-21 11:10:00,152.88,153.09,152.87,153.09,3200.0,152.88,153.09,152.87,153.09,3200.0
2015-05-21 11:15:00,153.1,153.19,153.04,153.04,5300.0,153.1,153.19,153.04,153.04,5300.0
2015-05-21 11:20:00,153.04,153.06,152.86,152.92,3100.0,153.04,153.06,152.86,152.92,3100.0
2015-05-21 11:25:00,152.92,152.98,152.64,152.75,4500.0,152.92,152.98,152.64,152.75,4500.0
2015-05-21 11:30:00,152.75,152.79,152.75,152.79,200.0,152.75,152.79,152.75,152.79,200.0
2015-05-21 11:35:00,152.77,152.8,152.25,152.25,4900.0,152.77,152.8,152.25,152.25,4900.0
2015-05-21 11:40:00,152.28,152.29,152.22,152.23,900.0,152.28,152.29,152.22,152.23,900.0
2015-05-21 11:45:00,152.24,152.29,151.88,151.89,10600.0,152.24,152.29,151.88,151.89,10600.0
2015-05-21 11:50:00,151.92,152.08,151.74,151.92,12200.0,151.92,152.08,151.74,151.92,12200.0
2015-05-21 11:55:00,151.92,151.92,151.72,151.72,2500.0,151.92,151.92,151.72,151.72,2500.0
2015-05-21 12:00:00,151.74,151.74,151.58,151.7,4500.0,151.74,151.74,151.58,151.7,4500.0
2015-05-21 12:05:00,151.7,151.72,151.63,151.69,3200.0,151.7,151.72,151.63,151.69,3200.0
2015-05-21 12:10:00,151.69,151.77,151.69,151.7,500.0,151.69,151.77,151.69,151.7,500.0
2015-05-21 12:15:00,151.7,151.7,151.51,151.56,10400.0,151.7,151.7,151.51,151.56,10400.0
2015-05-21 12:20:00,151.6,151.63,151.55,151.57,5300.0,151.6,151.63,151.55,151.57,5300.0
2015-05-21 12:25:00,151.6,151.67,151.52,151.67,1900.0,151.6,151.67,151.52,151.67,1900.0
2015-05-21 12:30:00,151.66,151.69,151.54,151.61,3300.0,151.66,151.69,151.54,151.61,3300.0
2015-05-21 12:35:00,151.6,151.61,151.57,151.57,1200.0,151.6,151.61,151.57,151.57,1200.0
2015-05-21 12:40:00,151.58,151.63,151.5,151.54,7300.0,151.58,151.63,151.5,151.54,7300.0
2015-05-21 12:45:00,151.64,151.82,151.58,151.82,3200.0,151.64,151.82,151.58,151.82,3200.0
2015-05-21 12:50:00,151.87,151.98,151.87,151.89,500.0,151.87,151.98,151.87,151.89,500.0
2015-05-21 12:55:00,151.98,152.06,151.97,152.01,1200.0,151.98,152.06,151.97,152.01,1200.0
2015-05-21 13:00:00,152.05,152.16,152.04,152.16,1500.0,152.05,152.16,152.04,152.16,1500.0
2015-05-21 13:05:00,152.09,152.1,152.09,152.1,500.0,152.09,152.1,152.09,152.1,500.0
2015-05-21 13:10:00,152.13,152.25,152.05,152.16,10800.0,152.13,152.25,152.05,152.16,10800.0
2015-05-21 13:15:00,152.2,152.36,152.2,152.26,3000.0,152.2,152.36,152.2,152.26,3000.0
2015-05-21 13:20:00,152.36,152.36,151.97,152.01,3200.0,152.36,152.36,151.97,152.01,3200.0
2015-05-21 13:25:00,151.98,152.01,151.84,151.9,2900.0,151.98,152.01,151.84,151.9,2900.0
2015-05-21 13:30:00,152.01,152.16,151.95,152.09,1200.0,152.01,152.16,151.95,152.09,1200.0
2015-05-21 13:35:00,152.22,152.23,152.15,152.17,800.0,152.22,152.23,152.15,152.17,800.0
2015-05-21 13:40:00,152.25,152.25,152.09,152.1,2000.0,152.25,152.25,152.09,152.1,2000.0
2015-05-21 13:45:00,152.21,152.21,152.1,152.12,2100.0,152.21,152.21,152.1,152.12,2100.0
2015-05-21 13:50:00,152.18,152.26,152.15,152.23,2700.0,152.18,152.26,152.15,152.23,2700.0
2015-05-21 13:55:00,152.26,152.27,152.13,152.13,1900.0,152.26,152.27,152.13,152.13,1900.0
2015-05-21 14:00:00,152.13,152.21,151.97,151.97,3600.0,152.13,152.21,151.97,151.97,3600.0
2015-05-21 14:05:00,152.08,152.23,152.08,152.23,200.0,152.08,152.23,152.08,152.23,200.0
2015-05-21 14:10:00,152.19,152.24,152.13,152.14,800.0,152.19,152.24,152.13,152.14,800.0
2015-05-21 14:15:00,152.32,152.32,152.19,152.19,300.0,152.32,152.32,152.19,152.19,300.0
2015-05-21 14:20:00,152.35,152.43,152.29,152.31,2800.0,152.35,152.43,152.29,152.31,2800.0
2015-05-21 14:25:00,152.31,152.33,152.13,152.14,2100.0,152.31,152.33,152.13,152.14,2100.0
2015-05-21 14:30:00,152.16,152.24,152.15,152.21,1600.0,152.16,152.24,152.15,152.21,1600.0
2015-05-21 14:35:00,152.24,152.32,152.19,152.29,1700.0,152.24,152.32,152.19,152.29,1700.0
2015-05-21 14:40:00,152.21,152.22,151.88,151.89,9800.0,152.21,152.22,151.88,151.89,9800.0
2015-05-21 14:45:00,152.0,152.06,151.89,152.06,1600.0,152.0,152.06,151.89,152.06,1600.0
2015-05-21 14:50:00,152.1,152.1,151.87,151.88,2900.0,152.1,152.1,151.87,151.88,2900.0
2015-05-21 14:55:00,151.88,151.88,151.62,151.62,3100.0,151.88,151.88,151.62,151.62,3100.0
2015-05-21 15:00:00,151.74,151.83,151.58,151.63,3700.0,151.74,151.83,151.58,151.63,3700.0
2015-05-21 15:05:00,151.58,151.82,151.54,151.54,7700.0,151.58,151.82,151.54,151.54,7700.0
2015-05-21 15:10:00,151.53,151.53,151.38,151.41,24100.0,151.53,151.53,151.38,151.41,24100.0
2015-05-21 15:15:00,151.47,151.51,151.47,151.47,1500.0,151.47,151.51,151.47,151.47,1500.0
2015-05-21 15:20:00,151.53,151.63,151.52,151.63,2700.0,151.53,151.63,151.52,151.63,2700.0
2015-05-21 15:25:00,151.64,151.8,151.63,151.78,2400.0,151.64,151.8,151.63,151.78,2400.0
2015-05-21 15:30:00,151.87,151.93,151.83,151.93,4100.0,151.87,151.93,151.83,151.93,4100.0
2015-05-21 15:35:00,151.96,152.2,151.92,152.16,8600.0,151.96,152.2,151.92,152.16,8600.0
2015-05-21 15:40:00,152.14,152.37,152.14,152.28,13900.0,152.14,152.37,152.14,152.28,13900.0
2015-05-21 15:45:00,152.21,152.35,152.21,152.29,9100.0,152.21,152.35,152.21,152.29,9100.0
2015-05-21 15:50:00,152.34,152.37,152.18,152.24,16900.0,152.34,152.37,152.18,152.24,16900.0
2015-05-21 15:55:00,152.23,152.27,152.04,152.23,16000.0,152.23,152.27,152.04,152.23,16000.0
2015-05-22 09:30:00,152.07,152.76,152.0,152.13,9600.0,152.07,152.76,152.0,152.13,9600.0
2015-05-22 09:35:00,152.14,152.97,152.14,152.45,5500.0,152.14,152.97,152.14,152.45,5500.0
2015-05-22 09:40:00,152.88,152.88,152.25,152.31,2100.0,152.88,152.88,152.25,152.31,2100.0
2015-05-22 09:45:00,152.58,152.59,152.25,152.25,2400.0,152.58,152.59,152.25,152.25,2400.0
2015-05-22 09:50:00,152.44,152.44,152.2,152.28,1700.0,152.44,152.44,152.2,152.28,1700.0
2015-05-22 09:55:00,152.37,152.53,152.24,152.24,6200.0,152.37,152.53,152.24,152.24,6200.0
2015-05-22 10:00:00,152.34,152.35,152.27,152.27,500.0,152.34,152.35,152.27,152.27,500.0
2015-05-22 10:05:00,152.44,152.59,152.36,152.49,9600.0,152.44,152.59,152.36,152.49,9600.0
2015-05-22 10:10:00,152.48,152.64,152.48,152.52,3300.0,152.48,152.64,152.48,152.52,3300.0
2015-05-22 10:15:00,152.55,152.6,152.46,152.46,700.0,152.55,152.6,152.46,152.46,700.0
2015-05-22 10:20:00,152.53,152.53,152.29,152.29,2100.0,152.53,152.53,152.29,152.29,2100.0
2015-05-22 10:25:00,152.34,152.5,152.33,152.44,4100.0,152.34,152.5,152.33,152.44,4100.0
2015-05-22 10:30:00,152.45,152.45,152.23,152.23,1500.0,152.45,152.45,152.23,152.23,1500.0
2015-05-22 10:35:00,152.29,152.39,152.25,152.25,2200.0,152.29,152.39,152.25,152.25,2200.0
2015-05-22 10:40:00,152.34,152.34,152.14,152.15,5100.0,152.34,152.34,152.14,152.15,5100.0
2015-05-22 10:45:00,152.1,152.17,152.0,152.0,2800.0,152.1,152.17,152.0,152.0,2800.0
2015-05-22 10:50:00,152.08,152.22,152.06,152.12,6500.0,152.08,152.22,152.06,152.12,6500.0
2015-05-22 10:55:00,152.18,152.28,152.09,152.24,2900.0,152.18,152.28,152.09,152.24,2900.0
2015-05-22 11:00:00,152.24,152.31,152.11,152.11,1900.0,152.24,152.31,152.11,152.11,1900.0
2015-05-22 11:05:00,152.15,152.16,152.02,152.06,2400.0,152.15,152.16,152.02,152.06,2400.0
2015-05-22 11:10:00,152.12,152.12,151.99,152.07,5800.0,152.12,152.12,151.99,152.07,5800.0
2015-05-22 11:15:00,152.06,152.08,152.0,152.0,1500.0,152.06,152.08,152.0,152.0,1500.0
2015-05-22 11:20:00,151.9,152.03,151.84,152.03,2600.0,151.9,152.03,151.84,152.03,2600.0
2015-05-22 11:25:00,152.06,152.09,151.77,151.87,3200.0,152.06,152.09,151.77,151.87,3200.0
2015-05-22 11:30:00,151.68,151.69,151.4,151.4,1600.0,151.68,151.69,151.4,151.4,1600.0
2015-05-22 11:35:00,151.32,151.34,151.2,151.34,1600.0,151.32,151.34,151.2,151.34,1600.0
2015-05-22 11:40:00,151.32,151.55,151.21,151.21,6400.0,151.32,151.55,151.21,151.21,6400.0
2015-05-22 11:45:00,151.31,151.31,151.3,151.31,100.0,151.31,151.31,151.3,151.31,100.0
2015-05-22 11:50:00,151.35,151.35,151.3,151.3,4300.0,151.35,151.35,151.3,151.3,4300.0
2015-05-22 11:55:00,151.32,151.35,151.25,151.35,2800.0,151.32,151.35,151.25,151.35,2800.0
2015-05-22 12:00:00,151.34,151.44,151.34,151.44,1800.0,151.34,151.44,151.34,151.44,1800.0
2015-05-22 12:05:00,151.44,151.44,151.4,151.42,6500.0,151.44,151.44,151.4,151.42,6500.0
2015-05-22 12:10:00,151.4,151.46,151.37,151.46,1700.0,151.4,151.46,151.37,151.46,1700.0
2015-05-22 12:15:00,151.41,151.48,151.4,151.41,2400.0,151.41,151.48,151.4,151.41,2400.0
2015-05-22 12:20:00,151.41,151.41,151.23,151.23,2600.0,151.41,151.41,151.23,151.23,2600.0
2015-05-22 12:25:00,151.24,151.35,151.24,151.35,1500.0,151.24,151.35,151.24,151.35,1500.0
2015-05-22 12:30:00,151.41,151.42,151.33,151.37,5100.0,151.41,151.42,151.33,151.37,5100.0
2015-05-22 12:35:00,151.43,151.43,151.29,151.37,800.0,151.43,151.43,151.29,151.37,800.0
2015-05-22 12:40:00,151.34,151.4,151.27,151.27,4600.0,151.34,151.4,151.27,151.27,4600.0
2015-05-22 12:45:00,151.27,151.27,151.26,151.27,100.0,151.27,151.27,151.26,151.27,100.0
2015-05-22 12:50:00,151.3,151.3,151.29,151.3,100.0,151.3,151.3,151.29,151.3,100.0
2015-05-22 12:55:00,151.27,151.4,151.13,151.4,3400.0,151.27,151.4,151.13,151.4,3400.0
2015-05-22 13:00:00,151.4,151.55,151.26,151.55,6200.0,151.4,151.55,151.26,151.55,6200.0
2015-05-22 13:05:00,151.44,151.53,151.36,151.44,1800.0,151.44,151.53,151.36,151.44,1800.0
2015-05-22 13:10:00,151.49,151.55,151.38,151.45,1200.0,151.49,151.55,151.38,151.45,1200.0
2015-05-22 13:15:00,151.46,151.46,151.3,151.44,1400.0,151.46,151.46,151.3,151.44,1400.0
2015-05-22 13:20:00,151.44,151.44,151.39,151.44,7200.0,151.44,151.44,151.39,151.44,7200.0
2015-05-22 13:25:00,151.44,151.44,151.34,151.34,2900.0,151.44,151.44,151.34,151.34,2900.0
2015-05-22 13:30:00,151.34,151.34,151.34,151.34,0.0,151.34,151.34,151.34,151.34,0.0
2015-05-22 13:35:00,151.32,151.33,151.3,151.31,1000.0,151.32,151.33,151.3,151.31,1000.0
2015-05-22 13:40:00,151.31,151.31,151.3,151.31,300.0,151.31,151.31,151.3,151.31,300.0
2015-05-22 13:45:00,151.35,151.39,151.31,151.31,1200.0,151.35,151.39,151.31,151.31,1200.0
2015-05-22 13:50:00,151.4,151.4,151.33,151.39,3400.0,151.4,151.4,151.33,151.39,3400.0
2015-05-22 13:55:00,151.37,151.37,151.19,151.31,1900.0,151.37,151.37,151.19,151.31,1900.0
2015-05-22 14:00:00,151.2,151.2,151.11,151.11,800.0,151.2,151.2,151.11,151.11,800.0
2015-05-22 14:05:00,151.11,151.22,151.11,151.22,2000.0,151.11,151.22,151.11,151.22,2000.0
2015-05-22 14:10:00,151.24,151.38,151.24,151.38,700.0,151.24,151.38,151.24,151.38,700.0
2015-05-22 14:15:00,151.4,151.4,151.2,151.2,1500.0,151.4,151.4,151.2,151.2,1500.0
2015-05-22 14:20:00,151.26,151.4,151.21,151.4,1700.0,151.26,151.4,151.21,151.4,1700.0
2015-05-22 14:25:00,151.4,151.4,151.34,151.36,3100.0,151.4,151.4,151.34,151.36,3100.0
2015-05-22 14:30:00,151.35,151.38,151.32,151.32,1000.0,151.35,151.38,151.32,151.32,1000.0
2015-05-22 14:35:00,151.33,151.42,151.33,151.38,1900.0,151.33,151.42,151.33,151.38,1900.0
2015-05-22 14:40:00,151.42,151.42,151.3,151.4,15400.0,151.42,151.42,151.3,151.4,15400.0
2015-05-22 14:45:00,151.4,151.4,151.34,151.34,2500.0,151.4,151.4,151.34,151.34,2500.0
2015-05-22 14:50:00,151.38,151.39,151.31,151.39,1700.0,151.38,151.39,151.31,151.39,1700.0
2015-05-22 14:55:00,151.37,151.4,151.24,151.27,7900.0,151.37,151.4,151.24,151.27,7900.0
2015-05-22 15:00:00,151.27,151.31,151.22,151.22,3000.0,151.27,151.31,151.22,151.22,3000.0
2015-05-22 15:05:00,151.28,151.31,151.28,151.29,1000.0,151.28,151.31,151.28,151.29,1000.0
2015-05-22 15:10:00,151.29,151.31,151.23,151.24,3100.0,151.29,151.31,151.23,151.24,3100.0
2015-05-22 15:15:00,151.32,151.34,151.23,151.23,2600.0,151.32,151.34,151.23,151.23,2600.0
2015-05-22 15:20:00,151.26,151.27,151.23,151.23,4000.0,151.26,151.27,151.23,151.23,4000.0
2015-05-22 15:25:00,151.21,151.28,151.21,151.25,1200.0,151.21,151.28,151.21,151.25,1200.0
2015-05-22 15:30:00,151.24,151.29,151.23,151.25,5300.0,151.24,151.29,151.23,151.25,5300.0
2015-05-22 15:35:00,151.25,151.29,151.21,151.29,6900.0,151.25,151.29,151.21,151.29,6900.0
2015-05-22 15:40:00,151.29,151.3,151.17,151.17,14000.0,151.29,151.3,151.17,151.17,14000.0
2015-05-22 15:45:00,151.17,151.29,151.12,151.14,14600.0,151.17,151.29,151.12,151.14,14600.0
2015-05-22 15:50:00,151.14,151.27,151.13,151.17,16300.0,151.14,151.27,151.13,151.17,16300.0
2015-05-22 15:55:00,151.17,151.26,151.12,151.25,31300.0,151.17,151.26,151.12,151.25,31300.0
2015-05-26 09:30:00,150.9,152.28,150.78,152.23,22100.0,150.9,152.28,150.78,152.23,22100.0
2015-05-26 09:35:00,152.02,152.33,151.79,152.01,16600.0,152.02,152.33,151.79,152.01,16600.0
2015-05-26 09:40:00,152.12,152.38,151.26,151.26,14100.0,152.12,152.38,151.26,151.26,14100.0
2015-05-26 09:45:00,151.28,151.73,151.26,151.3,10300.0,151.28,151.73,151.26,151.3,10300.0
2015-05-26 09:50:00,151.28,151.49,151.2,151.47,7600.0,151.28,151.49,151.2,151.47,7600.0
2015-05-26 09:55:00,151.48,151.53,151.26,151.44,11200.0,151.48,151.53,151.26,151.44,11200.0
2015-05-26 10:00:00,151.44,151.47,151.11,151.11,12200.0,151.44,151.47,151.11,151.11,12200.0
2015-05-26 10:05:00,151.21,151.41,151.15,151.41,4600.0,151.21,151.41,151.15,151.41,4600.0
2015-05-26 10:10:00,151.41,151.41,151.21,151.31,9400.0,151.41,151.41,151.21,151.31,9400.0
2015-05-26 10:15:00,151.38,151.41,151.14,151.26,5700.0,151.38,151.41,151.14,151.26,5700.0
2015-05-26 10:20:00,151.17,151.5,151.12,151.19,4500.0,151.17,151.5,151.12,151.19,4500.0
2015-05-26 10:25:00,151.19,151.49,151.13,151.44,4000.0,151.19,151.49,151.13,151.44,4000.0
2015-05-26 10:30:00,151.34,151.43,151.28,151.41,11800.0,151.34,151.43,151.28,151.41,11800.0
2015-05-26 10:35:00,151.4,151.45,151.28,151.36,7000.0,151.4,151.45,151.28,151.36,7000.0
2015-05-26 10:40:00,151.37,151.47,151.29,151.32,9400.0,151.37,151.47,151.29,151.32,9400.0
2015-05-26 10:45:00,151.31,151.54,151.31,151.48,7800.0,151.31,151.54,151.31,151.48,7800.0
2015-05-26 10:50:00,151.49,151.59,151.41,151.5,6800.0,151.49,151.59,151.41,151.5,6800.0
2015-05-26 10:55:00,151.48,151.53,151.41,151.47,7700.0,151.48,151.53,151.41,151.47,7700.0
2015-05-26 11:00:00,151.53,151.53,151.33,151.35,4000.0,151.53,151.53,151.33,151.35,4000.0
2015-05-26 11:05:00,151.31,151.41,151.3,151.3,2600.0,151.31,151.41,151.3,151.3,2600.0
2015-05-26 11:10:00,151.22,151.25,151.04,151.14,3300.0,151.22,151.25,151.04,151.14,3300.0
2015-05-26 11:15:00,151.0,151.05,150.85,150.93,1700.0,151.0,151.05,150.85,150.93,1700.0
2015-05-26 11:20:00,150.85,150.91,150.68,150.68,4600.0,150.85,150.91,150.68,150.68,4600.0
2015-05-26 11:25:00,150.72,150.97,150.62,150.88,4300.0,150.72,150.97,150.62,150.88,4300.0
2015-05-26 11:30:00,150.88,151.19,150.83,151.11,5400.0,150.88,151.19,150.83,151.11,5400.0
2015-05-26 11:35:00,151.08,151.28,151.02,151.16,8500.0,151.08,151.28,151.02,151.16,8500.0
2015-05-26 11:40:00,151.13,151.27,151.07,151.27,3600.0,151.13,151.27,151.07,151.27,3600.0
2015-05-26 11:45:00,151.31,151.37,151.22,151.22,5200.0,151.31,151.37,151.22,151.22,5200.0
2015-05-26 11:50:00,151.18,151.21,151.02,151.09,3500.0,151.18,151.21,151.02,151.09,3500.0
2015-05-26 11:55:00,151.11,151.25,150.87,151.01,9500.0,151.11,151.25,150.87,151.01,9500.0
2015-05-26 12:00:00,150.97,151.01,150.77,150.94,5500.0,150.97,151.01,150.77,150.94,5500.0
2015-05-26 12:05:00,150.86,150.87,150.74,150.74,900.0,150.86,150.87,150.74,150.74,900.0
2015-05-26 12:10:00,150.72,150.77,150.64,150.75,3000.0,150.72,150.77,150.64,150.75,3000.0
2015-05-26 12:15:00,150.74,150.97,150.74,150.9,5500.0,150.74,150.97,150.74,150.9,5500.0
2015-05-26 12:20:00,150.9,151.14,150.9,151.13,6300.0,150.9,151.14,150.9,151.13,6300.0
2015-05-26 12:25:00,151.13,151.13,150.92,150.97,2900.0,151.13,151.13,150.92,150.97,2900.0
2015-05-26 12:30:00,150.98,150.98,150.81,150.81,3700.0,150.98,150.98,150.81,150.81,3700.0
2015-05-26 12:35:00,150.86,150.9,150.75,150.78,3900.0,150.86,150.9,150.75,150.78,3900.0
2015-05-26 12:40:00,150.84,150.84,150.74,150.74,400.0,150.84,150.84,150.74,150.74,400.0
2015-05-26 12:45:00,150.78,150.91,150.72,150.84,6500.0,150.78,150.91,150.72,150.84,6500.0
2015-05-26 12:50:00,150.94,151.08,150.9,150.94,4800.0,150.94,151.08,150.9,150.94,4800.0
2015-05-26 12:55:00,150.9,150.92,150.76,150.83,2300.0,150.9,150.92,150.76,150.83,2300.0
2015-05-26 13:00:00,150.76,150.9,150.74,150.78,1400.0,150.76,150.9,150.74,150.78,1400.0
2015-05-26 13:05:00,150.78,150.78,150.35,150.35,5700.0,150.78,150.78,150.35,150.35,5700.0
2015-05-26 13:10:00,150.47,150.47,150.33,150.47,1300.0,150.47,150.47,150.33,150.47,1300.0
2015-05-26 13:15:00,150.35,150.39,150.31,150.39,1100.0,150.35,150.39,150.31,150.39,1100.0
2015-05-26 13:20:00,150.46,150.47,150.39,150.42,3200.0,150.46,150.47,150.39,150.42,3200.0
2015-05-26 13:25:00,150.42,150.56,150.42,150.54,1900.0,150.42,150.56,150.42,150.54,1900.0
2015-05-26 13:30:00,150.52,150.52,150.41,150.45,800.0,150.52,150.52,150.41,150.45,800.0
2015-05-26 13:35:00,150.45,150.54,150.24,150.31,27400.0,150.45,150.54,150.24,150.31,27400.0
2015-05-26 13:40:00,150.33,150.54,150.28,150.54,6700.0,150.33,150.54,150.28,150.54,6700.0
2015-05-26 13:45:00,150.58,150.63,150.53,150.56,3700.0,150.58,150.63,150.53,150.56,3700.0
2015-05-26 13:50:00,150.54,150.57,150.47,150.47,4000.0,150.54,150.57,150.47,150.47,4000.0
2015-05-26 13:55:00,150.49,150.55,150.25,150.32,16000.0,150.49,150.55,150.25,150.32,16000.0
2015-05-26 14:00:00,150.32,150.43,150.23,150.4,4300.0,150.32,150.43,150.23,150.4,4300.0
2015-05-26 14:05:00,150.4,150.46,150.34,150.37,7800.0,150.4,150.46,150.34,150.37,7800.0
2015-05-26 14:10:00,150.37,150.51,150.34,150.41,5300.0,150.37,150.51,150.34,150.41,5300.0
2015-05-26 14:15:00,150.44,150.45,150.27,150.37,1600.0,150.44,150.45,150.27,150.37,1600.0
2015-05-26 14:20:00,150.5,150.51,150.4,150.5,2300.0,150.5,150.51,150.4,150.5,2300.0
2015-05-26 14:25:00,150.51,150.78,150.51,150.64,3300.0,150.51,150.78,150.51,150.64,3300.0
2015-05-26 14:30:00,150.61,150.78,150.61,150.78,2200.0,150.61,150.78,150.61,150.78,2200.0
2015-05-26 14:35:00,150.83,150.84,150.5,150.62,10700.0,150.83,150.84,150.5,150.62,10700.0
2015-05-26 14:40:00,150.62,150.73,150.59,150.65,1900.0,150.62,150.73,150.59,150.65,1900.0
2015-05-26 14:45:00,150.65,150.73,150.28,150.28,11800.0,150.65,150.73,150.28,150.28,11800.0
2015-05-26 14:50:00,150.36,150.44,150.17,150.17,2700.0,150.36,150.44,150.17,150.17,2700.0
2015-05-26 14:55:00,150.15,150.27,150.15,150.23,1800.0,150.15,150.27,150.15,150.23,1800.0
2015-05-26 15:00:00,150.22,150.3,150.2,150.28,3400.0,150.22,150.3,150.2,150.28,3400.0
2015-05-26 15:05:00,150.28,150.31,150.24,150.3,4700.0,150.28,150.31,150.24,150.3,4700.0
2015-05-26 15:10:00,150.28,150.35,150.22,150.33,2600.0,150.28,150.35,150.22,150.33,2600.0
2015-05-26 15:15:00,150.33,150.53,150.29,150.35,13300.0,150.33,150.53,150.29,150.35,13300.0
2015-05-26 15:20:00,150.39,150.53,150.28,150.46,5700.0,150.39,150.53,150.28,150.46,5700.0
2015-05-26 15:25:00,150.52,150.62,150.5,150.62,4700.0,150.52,150.62,150.5,150.62,4700.0
2015-05-26 15:30:00,150.65,150.66,150.53,150.63,50800.0,150.65,150.66,150.53,150.63,50800.0
2015-05-26 15:35:00,150.6,150.85,150.6,150.85,7700.0,150.6,150.85,150.6,150.85,7700.0
2015-05-26 15:40:00,150.87,150.97,150.82,150.9,5800.0,150.87,150.97,150.82,150.9,5800.0
2015-05-26 15:45:00,150.93,150.96,150.61,150.73,6500.0,150.93,150.96,150.61,150.73,6500.0
2015-05-26 15:50:00,150.6,150.72,150.16,150.17,62800.0,150.6,150.72,150.16,150.17,62800.0
2015-05-26 15:55:00,150.21,150.39,150.14,150.16,39500.0,150.21,150.39,150.14,150.16,39500.0
2015-05-27 09:30:00,151.88,152.89,151.72,152.59,30200.0,151.88,152.89,151.72,152.59,30200.0
2015-05-27 09:35:00,152.81,154.4,152.53,154.29,28100.0,152.81,154.4,152.53,154.29,28100.0
2015-05-27 09:40:00,154.14,154.86,153.52,154.54,39000.0,154.14,154.86,153.52,154.54,39000.0
2015-05-27 09:45:00,154.82,154.84,153.88,154.0,28300.0,154.82,154.84,153.88,154.0,28300.0
2015-05-27 09:50:00,153.9,154.0,153.22,153.44,17000.0,153.9,154.0,153.22,153.44,17000.0
2015-05-27 09:55:00,153.47,153.52,152.94,153.18,25800.0,153.47,153.52,152.94,153.18,25800.0
2015-05-27 10:00:00,153.35,153.37,152.08,152.09,41100.0,153.35,153.37,152.08,152.09,41100.0
2015-05-27 10:05:00,152.13,152.63,152.13,152.62,15100.0,152.13,152.63,152.13,152.62,15100.0
2015-05-27 10:10:00,152.77,153.14,152.66,152.87,21100.0,152.77,153.14,152.66,152.87,21100.0
2015-05-27 10:15:00,152.87,153.14,152.85,152.93,8800.0,152.87,153.14,152.85,152.93,8800.0
2015-05-27 10:20:00,152.94,153.26,152.79,153.0,53400.0,152.94,153.26,152.79,153.0,53400.0
2015-05-27 10:25:00,153.04,153.3,153.04,153.25,10600.0,153.04,153.3,153.04,153.25,10600.0
2015-05-27 10:30:00,153.27,153.43,153.26,153.37,11200.0,153.27,153.43,153.26,153.37,11200.0
2015-05-27 10:35:00,153.36,153.4,153.27,153.27,8600.0,153.36,153.4,153.27,153.27,8600.0
2015-05-27 10:40:00,153.28,153.33,153.12,153.29,5400.0,153.28,153.33,153.12,153.29,5400.0
2015-05-27 10:45:00,153.37,153.49,153.33,153.48,6600.0,153.37,153.49,153.33,153.48,6600.0
2015-05-27 10:50:00,153.54,153.79,153.54,153.75,3400.0,153.54,153.79,153.54,153.75,3400.0
2015-05-27 10:55:00,153.75,153.8,153.46,153.58,9300.0,153.75,153.8,153.46,153.58,9300.0
2015-05-27 11:00:00,153.61,153.84,153.52,153.57,9500.0,153.61,153.84,153.52,153.57,9500.0
2015-05-27 11:05:00,153.55,153.73,153.38,153.73,5800.0,153.55,153.73,153.38,153.73,5800.0
2015-05-27 11:10:00,153.81,153.99,153.73,153.99,8900.0,153.81,153.99,153.73,153.99,8900.0
2015-05-27 11:15:00,153.98,154.06,153.81,153.81,8700.0,153.98,154.06,153.81,153.81,8700.0
2015-05-27 11:20:00,153.8,153.8,153.55,153.58,3200.0,153.8,153.8,153.55,153.58,3200.0
2015-05-27 11:25:00,153.69,154.0,153.68,153.98,9900.0,153.69,154.0,153.68,153.98,9900.0
2015-05-27 11:30:00,153.98,154.25,153.93,154.25,4800.0,153.98,154.25,153.93,154.25,4800.0
2015-05-27 11:35:00,154.21,154.39,154.17,154.39,5600.0,154.21,154.39,154.17,154.39,5600.0
2015-05-27 11:40:00,154.41,154.55,154.35,154.5,13900.0,154.41,154.55,154.35,154.5,13900.0
2015-05-27 11:45:00,154.48,154.8,154.47,154.73,10100.0,154.48,154.8,154.47,154.73,10100.0
2015-05-27 11:50:00,154.73,154.79,154.31,154.48,9300.0,154.73,154.79,154.31,154.48,9300.0
2015-05-27 11:55:00,154.5,154.63,154.35,154.63,7700.0,154.5,154.63,154.35,154.63,7700.0
2015-05-27 12:00:00,154.66,154.9,154.54,154.9,2700.0,154.66,154.9,154.54,154.9,2700.0
2015-05-27 12:05:00,154.91,155.0,154.8,154.81,14100.0,154.91,155.0,154.8,154.81,14100.0
2015-05-27 12:10:00,154.75,154.78,154.43,154.49,5800.0,154.75,154.78,154.43,154.49,5800.0
2015-05-27 12:15:00,154.51,154.63,154.5,154.63,4400.0,154.51,154.63,154.5,154.63,4400.0
2015-05-27 12:20:00,154.59,154.74,154.51,154.59,26400.0,154.59,154.74,154.51,154.59,26400.0
2015-05-27 12:25:00,154.59,154.92,154.53,154.83,28400.0,154.59,154.92,154.53,154.83,28400.0
2015-05-27 12:30:00,154.81,154.88,154.52,154.59,7900.0,154.81,154.88,154.52,154.59,7900.0
2015-05-27 12:35:00,154.53,154.53,154.39,154.53,3100.0,154.53,154.53,154.39,154.53,3100.0
2015-05-27 12:40:00,154.54,154.67,154.45,154.67,3900.0,154.54,154.67,154.45,154.67,3900.0
2015-05-27 12:45:00,154.75,154.97,154.72,154.97,2000.0,154.75,154.97,154.72,154.97,2000.0
2015-05-27 12:50:00,154.95,155.05,154.83,155.05,14600.0,154.95,155.05,154.83,155.05,14600.0
2015-05-27 12:55:00,155.05,155.41,155.05,155.41,7800.0,155.05,155.41,155.05,155.41,7800.0
2015-05-27 13:00:00,155.45,155.48,154.97,155.15,10300.0,155.45,155.48,154.97,155.15,10300.0
2015-05-27 13:05:00,155.07,155.11,154.82,154.97,9800.0,155.07,155.11,154.82,154.97,9800.0
2015-05-27 13:10:00,154.92,155.22,154.92,155.22,3100.0,154.92,155.22,154.92,155.22,3100.0
2015-05-27 13:15:00,155.19,155.31,154.92,155.06,6100.0,155.19,155.31,154.92,155.06,6100.0
2015-05-27 13:20:00,155.1,155.2,155.0,155.11,4500.0,155.1,155.2,155.0,155.11,4500.0
2015-05-27 13:25:00,155.09,155.18,154.75,154.82,7900.0,155.09,155.18,154.75,154.82,7900.0
2015-05-27 13:30:00,154.83,155.03,154.82,155.03,5900.0,154.83,155.03,154.82,155.03,5900.0
2015-05-27 13:35:00,154.97,155.4,154.97,155.06,12300.0,154.97,155.4,154.97,155.06,12300.0
2015-05-27 13:40:00,155.09,155.23,154.99,155.03,9300.0,155.09,155.23,154.99,155.03,9300.0
2015-05-27 13:45:00,155.0,155.1,154.84,154.84,8000.0,155.0,155.1,154.84,154.84,8000.0
2015-05-27 13:50:00,154.85,154.93,154.83,154.89,3800.0,154.85,154.93,154.83,154.89,3800.0
2015-05-27 13:55:00,154.91,154.98,154.89,154.98,2400.0,154.91,154.98,154.89,154.98,2400.0
2015-05-27 14:00:00,155.0,155.28,155.0,155.27,7600.0,155.0,155.28,155.0,155.27,7600.0
2015-05-27 14:05:00,155.33,155.37,154.93,154.93,10100.0,155.33,155.37,154.93,154.93,10100.0
2015-05-27 14:10:00,154.96,154.96,154.81,154.86,5700.0,154.96,154.96,154.81,154.86,5700.0
2015-05-27 14:15:00,154.85,155.18,154.8,155.18,9300.0,154.85,155.18,154.8,155.18,9300.0
2015-05-27 14:20:00,155.19,155.28,154.99,155.0,11500.0,155.19,155.28,154.99,155.0,11500.0
2015-05-27 14:25:00,154.97,155.16,154.97,155.16,7200.0,154.97,155.16,154.97,155.16,7200.0
2015-05-27 14:30:00,155.17,155.27,155.03,155.21,9400.0,155.17,155.27,155.03,155.21,9400.0
2015-05-27 14:35:00,155.21,155.25,155.17,155.2,3400.0,155.21,155.25,155.17,155.2,3400.0
2015-05-27 14:40:00,155.21,155.23,154.88,155.01,23400.0,155.21,155.23,154.88,155.01,23400.0
2015-05-27 14:45:00,155.02,155.03,154.56,154.61,13800.0,155.02,155.03,154.56,154.61,13800.0
2015-05-27 14:50:00,154.57,154.87,154.46,154.8,13700.0,154.57,154.87,154.46,154.8,13700.0
2015-05-27 14:55:00,154.86,154.87,154.33,154.41,13200.0,154.86,154.87,154.33,154.41,13200.0
2015-05-27 15:00:00,154.43,154.95,154.43,154.86,10200.0,154.43,154.95,154.43,154.86,10200.0
2015-05-27 15:05:00,154.86,155.19,154.7,155.19,12800.0,154.86,155.19,154.7,155.19,12800.0
2015-05-27 15:10:00,155.15,155.24,154.96,155.17,23900.0,155.15,155.24,154.96,155.17,23900.0
2015-05-27 15:15:00,155.22,155.25,155.05,155.2,12900.0,155.22,155.25,155.05,155.2,12900.0
2015-05-27 15:20:00,155.13,155.25,155.03,155.06,11700.0,155.13,155.25,155.03,155.06,11700.0
2015-05-27 15:25:00,155.02,155.06,154.57,154.64,22000.0,155.02,155.06,154.57,154.64,22000.0
2015-05-27 15:30:00,154.63,155.05,154.58,154.8,30100.0,154.63,155.05,154.58,154.8,30100.0
2015-05-27 15:35:00,154.84,154.92,154.8,154.9,10200.0,154.84,154.92,154.8,154.9,10200.0
2015-05-27 15:40:00,154.9,155.18,154.87,154.93,25300.0,154.9,155.18,154.87,154.93,25300.0
2015-05-27 15:45:00,155.0,155.0,154.69,154.98,43400.0,155.0,155.0,154.69,154.98,43400.0
2015-05-27 15:50:00,154.96,154.98,154.57,154.77,59600.0,154.96,154.98,154.57,154.77,59600.0
2015-05-27 15:55:00,154.78,155.0,154.76,154.78,62600.0,154.78,155.0,154.76,154.78,62600.0
2015-05-28 09:30:00,155.18,156.02,155.06,155.28,33000.0,155.18,156.02,155.06,155.28,33000.0
2015-05-28 09:35:00,155.13,155.55,154.65,154.72,17400.0,155.13,155.55,154.65,154.72,17400.0
2015-05-28 09:40:00,154.73,154.75,154.01,154.02,26900.0,154.73,154.75,154.01,154.02,26900.0
2015-05-28 09:45:00,154.1,154.72,154.01,154.66,32500.0,154.1,154.72,154.01,154.66,32500.0
2015-05-28 09:50:00,154.65,154.79,154.11,154.46,25000.0,154.65,154.79,154.11,154.46,25000.0
2015-05-28 09:55:00,154.42,154.43,154.0,154.06,13400.0,154.42,154.43,154.0,154.06,13400.0
2015-05-28 10:00:00,154.17,154.36,154.04,154.18,16800.0,154.17,154.36,154.04,154.18,16800.0
2015-05-28 10:05:00,154.25,154.3,154.0,154.28,9300.0,154.25,154.3,154.0,154.28,9300.0
2015-05-28 10:10:00,154.2,154.28,153.83,153.91,23100.0,154.2,154.28,153.83,153.91,23100.0
2015-05-28 10:15:00,153.97,154.04,153.86,153.93,7600.0,153.97,154.04,153.86,153.93,7600.0
2015-05-28 10:20:00,153.93,153.96,153.61,153.74,13500.0,153.93,153.96,153.61,153.74,13500.0
2015-05-28 10:25:00,153.76,154.01,153.7,153.84,13600.0,153.76,154.01,153.7,153.84,13600.0
2015-05-28 10:30:00,153.83,153.95,153.63,153.88,8400.0,153.83,153.95,153.63,153.88,8400.0
2015-05-28 10:35:00,153.95,153.95,153.7,153.87,8400.0,153.95,153.95,153.7,153.87,8400.0
2015-05-28 10:40:00,153.89,153.99,153.61,153.79,10900.0,153.89,153.99,153.61,153.79,10900.0
2015-05-28 10:45:00,153.82,154.13,153.77,154.03,13800.0,153.82,154.13,153.77,154.03,13800.0
2015-05-28 10:50:00,154.03,154.28,153.93,154.04,18400.0,154.03,154.28,153.93,154.04,18400.0
2015-05-28 10:55:00,154.09,154.5,154.04,154.5,17300.0,154.09,154.5,154.04,154.5,17300.0
2015-05-28 11:00:00,154.48,154.94,154.4,154.8,24900.0,154.48,154.94,154.4,154.8,24900.0
2015-05-28 11:05:00,154.83,154.89,154.71,154.73,15400.0,154.83,154.89,154.71,154.73,15400.0
2015-05-28 11:10:00,154.73,154.73,154.32,154.44,7300.0,154.73,154.73,154.32,154.44,7300.0
2015-05-28 11:15:00,154.43,154.75,154.43,154.67,5000.0,154.43,154.75,154.43,154.67,5000.0
2015-05-28 11:20:00,154.74,154.84,154.57,154.81,14400.0,154.74,154.84,154.57,154.81,14400.0
2015-05-28 11:25:00,154.73,154.99,154.69,154.96,11100.0,154.73,154.99,154.69,154.96,11100.0
2015-05-28 11:30:00,154.97,155.25,154.95,155.25,15200.0,154.97,155.25,154.95,155.25,15200.0
2015-05-28 11:35:00,155.32,155.66,155.17,155.62,14000.0,155.32,155.66,155.17,155.62,14000.0
2015-05-28 11:40:00,155.63,156.49,155.63,156.26,22400.0,155.63,156.49,155.63,156.26,22400.0
2015-05-28 11:45:00,156.38,156.39,155.52,155.59,11300.0,156.38,156.39,155.52,155.59,11300.0
2015-05-28 11:50:00,155.66,155.98,155.03,155.78,31600.0,155.66,155.98,155.03,155.78,31600.0
2015-05-28 11:55:00,155.66,155.78,155.49,155.74,8900.0,155.66,155.78,155.49,155.74,8900.0
2015-05-28 12:00:00,155.57,155.78,155.26,155.53,8200.0,155.57,155.78,155.26,155.53,8200.0
2015-05-28 12:05:00,155.61,155.61,155.22,155.32,15400.0,155.61,155.61,155.22,155.32,15400.0
2015-05-28 12:10:00,155.21,155.43,155.13,155.27,7800.0,155.21,155.43,155.13,155.27,7800.0
2015-05-28 12:15:00,155.19,155.35,154.87,154.95,13900.0,155.19,155.35,154.87,154.95,13900.0
2015-05-28 12:20:00,154.86,155.03,154.78,154.92,8800.0,154.86,155.03,154.78,154.92,8800.0
2015-05-28 12:25:00,154.94,155.02,154.83,154.96,9600.0,154.94,155.02,154.83,154.96,9600.0
2015-05-28 12:30:00,154.97,154.98,154.64,154.64,8000.0,154.97,154.98,154.64,154.64,8000.0
2015-05-28 12:35:00,154.56,154.86,154.55,154.78,4900.0,154.56,154.86,154.55,154.78,4900.0
2015-05-28 12:40:00,154.82,155.04,154.77,155.01,6500.0,154.82,155.04,154.77,155.01,6500.0
2015-05-28 12:45:00,155.03,155.11,154.8,154.86,6800.0,155.03,155.11,154.8,154.86,6800.0
2015-05-28 12:50:00,154.87,154.92,154.52,154.52,7000.0,154.87,154.92,154.52,154.52,7000.0
2015-05-28 12:55:00,154.59,154.68,154.52,154.62,4200.0,154.59,154.68,154.52,154.62,4200.0
2015-05-28 13:00:00,154.62,154.74,154.51,154.74,4700.0,154.62,154.74,154.51,154.74,4700.0
2015-05-28 13:05:00,154.65,155.02,154.65,154.89,7300.0,154.65,155.02,154.65,154.89,7300.0
2015-05-28 13:10:00,154.89,155.08,154.84,154.94,6000.0,154.89,155.08,154.84,154.94,6000.0
2015-05-28 13:15:00,154.93,155.08,154.86,154.9,10000.0,154.93,155.08,154.86,154.9,10000.0
2015-05-28 13:20:00,154.86,154.94,154.84,154.9,4500.0,154.86,154.94,154.84,154.9,4500.0
2015-05-28 13:25:00,154.93,154.93,154.51,154.58,11600.0,154.93,154.93,154.51,154.58,11600.0
2015-05-28 13:30:00,154.55,154.62,154.25,154.33,26400.0,154.55,154.62,154.25,154.33,26400.0
2015-05-28 13:35:00,154.37,154.51,154.34,154.35,5600.0,154.37,154.51,154.34,154.35,5600.0
2015-05-28 13:40:00,154.29,154.41,154.14,154.17,9900.0,154.29,154.41,154.14,154.17,9900.0
2015-05-28 13:45:00,154.14,154.23,154.01,154.23,6300.0,154.14,154.23,154.01,154.23,6300.0
2015-05-28 13:50:00,154.14,154.18,153.92,154.0,13800.0,154.14,154.18,153.92,154.0,13800.0
2015-05-28 13:55:00,154.0,154.0,153.62,153.75,22300.0,154.0,154.0,153.62,153.75,22300.0
2015-05-28 14:00:00,153.83,153.98,153.69,153.73,13500.0,153.83,153.98,153.69,153.73,13500.0
2015-05-28 14:05:00,153.64,153.87,153.64,153.81,9400.0,153.64,153.87,153.64,153.81,9400.0
2015-05-28 14:10:00,153.84,153.9,153.61,153.64,8600.0,153.84,153.9,153.61,153.64,8600.0
2015-05-28 14:15:00,153.79,153.79,153.31,153.42,21700.0,153.79,153.79,153.31,153.42,21700.0
2015-05-28 14:20:00,153.42,153.61,153.39,153.59,14400.0,153.42,153.61,153.39,153.59,14400.0
2015-05-28 14:25:00,153.56,153.59,153.36,153.49,47400.0,153.56,153.59,153.36,153.49,47400.0
2015-05-28 14:30:00,153.49,153.62,153.49,153.56,47800.0,153.49,153.62,153.49,153.56,47800.0
2015-05-28 14:35:00,153.59,153.6,153.43,153.43,9900.0,153.59,153.6,153.43,153.43,9900.0
2015-05-28 14:40:00,153.44,153.58,153.43,153.54,19100.0,153.44,153.58,153.43,153.54,19100.0
2015-05-28 14:45:00,153.52,153.6,153.41,153.41,12200.0,153.52,153.6,153.41,153.41,12200.0
2015-05-28 14:50:00,153.42,153.48,153.22,153.22,17800.0,153.42,153.48,153.22,153.22,17800.0
2015-05-28 14:55:00,153.2,153.28,152.81,152.94,32500.0,153.2,153.28,152.81,152.94,32500.0
2015-05-28 15:00:00,152.82,153.12,152.82,152.98,27500.0,152.82,153.12,152.82,152.98,27500.0
2015-05-28 15:05:00,152.93,153.54,152.8,153.42,26200.0,152.93,153.54,152.8,153.42,26200.0
2015-05-28 15:10:00,153.49,153.76,153.4,153.51,36500.0,153.49,153.76,153.4,153.51,36500.0
2015-05-28 15:15:00,153.46,153.67,153.45,153.64,25300.0,153.46,153.67,153.45,153.64,25300.0
2015-05-28 15:20:00,153.63,153.78,152.92,153.2,34200.0,153.63,153.78,152.92,153.2,34200.0
2015-05-28 15:25:00,153.28,153.36,153.12,153.35,23800.0,153.28,153.36,153.12,153.35,23800.0
2015-05-28 15:30:00,153.36,154.11,153.36,154.02,91100.0,153.36,154.11,153.36,154.02,91100.0
2015-05-28 15:35:00,154.11,155.2,154.0,155.2,156000.0,154.11,155.2,154.0,155.2,156000.0
2015-05-28 15:40:00,155.23,155.6,155.06,155.5,121300.0,155.23,155.6,155.06,155.5,121300.0
2015-05-28 15:45:00,155.49,155.99,155.36,155.7,116500.0,155.49,155.99,155.36,155.7,116500.0
2015-05-28 15:50:00,155.65,156.22,155.5,156.07,133500.0,155.65,156.22,155.5,156.07,133500.0
2015-05-28 15:55:00,156.07,156.47,156.0,156.4,135500.0,156.07,156.47,156.0,156.4,135500.0
2015-05-29 09:30:00,159.27,159.85,158.05,158.62,179600.0,159.27,159.85,158.05,158.62,179600.0
2015-05-29 09:35:00,158.47,158.9,157.29,158.35,130500.0,158.47,158.9,157.29,158.35,130500.0
2015-05-29 09:40:00,158.33,158.33,155.65,156.1,144300.0,158.33,158.33,155.65,156.1,144300.0
2015-05-29 09:45:00,156.17,156.59,154.8,155.27,160600.0,156.17,156.59,154.8,155.27,160600.0
2015-05-29 09:50:00,155.41,155.8,154.65,154.83,93800.0,155.41,155.8,154.65,154.83,93800.0
2015-05-29 09:55:00,154.65,155.3,154.5,154.65,91500.0,154.65,155.3,154.5,154.65,91500.0
2015-05-29 10:00:00,154.72,154.84,154.0,154.25,82000.0,154.72,154.84,154.0,154.25,82000.0
2015-05-29 10:05:00,154.3,155.14,154.07,154.87,61800.0,154.3,155.14,154.07,154.87,61800.0
2015-05-29 10:10:00,154.97,155.78,154.91,155.67,95000.0,154.97,155.78,154.91,155.67,95000.0
2015-05-29 10:15:00,155.57,155.58,155.0,155.21,51400.0,155.57,155.58,155.0,155.21,51400.0
2015-05-29 10:20:00,155.13,156.5,155.13,155.74,45100.0,155.13,156.5,155.13,155.74,45100.0
2015-05-29 10:25:00,155.74,155.95,155.41,155.66,65700.0,155.74,155.95,155.41,155.66,65700.0
2015-05-29 10:30:00,155.53,156.15,155.0,155.14,28000.0,155.53,156.15,155.0,155.14,28000.0
2015-05-29 10:35:00,155.14,155.48,155.05,155.15,26600.0,155.14,155.48,155.05,155.15,26600.0
2015-05-29 10:40:00,155.2,156.19,155.2,156.17,37500.0,155.2,156.19,155.2,156.17,37500.0
2015-05-29 10:45:00,156.14,156.25,155.71,156.06,31700.0,156.14,156.25,155.71,156.06,31700.0
2015-05-29 10:50:00,155.96,156.13,155.68,155.9,26500.0,155.96,156.13,155.68,155.9,26500.0
2015-05-29 10:55:00,155.78,155.78,155.2,155.54,17500.0,155.78,155.78,155.2,155.54,17500.0
2015-05-29 11:00:00,155.61,155.87,155.23,155.66,26600.0,155.61,155.87,155.23,155.66,26600.0
2015-05-29 11:05:00,155.61,155.74,154.82,155.16,111800.0,155.61,155.74,154.82,155.16,111800.0
2015-05-29 11:10:00,155.17,155.2,154.8,155.15,34500.0,155.17,155.2,154.8,155.15,34500.0
2015-05-29 11:15:00,155.07,155.31,154.8,155.12,33200.0,155.07,155.31,154.8,155.12,33200.0
2015-05-29 11:20:00,155.16,155.22,154.81,154.92,26900.0,155.16,155.22,154.81,154.92,26900.0
2015-05-29 11:25:00,154.87,155.12,154.73,154.85,44800.0,154.87,155.12,154.73,154.85,44800.0
2015-05-29 11:30:00,154.8,154.95,154.65,154.8,22800.0,154.8,154.95,154.65,154.8,22800.0
2015-05-29 11:35:00,154.81,155.21,154.66,154.7,38600.0,154.81,155.21,154.66,154.7,38600.0
2015-05-29 11:40:00,154.71,154.98,154.61,154.86,18200.0,154.71,154.98,154.61,154.86,18200.0
2015-05-29 11:45:00,154.84,155.13,154.75,155.05,31900.0,154.84,155.13,154.75,155.05,31900.0
2015-05-29 11:50:00,155.02,155.08,154.87,155.04,17100.0,155.02,155.08,154.87,155.04,17100.0
2015-05-29 11:55:00,155.03,155.27,154.82,155.27,51700.0,155.03,155.27,154.82,155.27,51700.0
2015-05-29 12:00:00,155.25,155.8,155.24,155.35,85400.0,155.25,155.8,155.24,155.35,85400.0
2015-05-29 12:05:00,155.35,155.77,155.11,155.63,77900.0,155.35,155.77,155.11,155.63,77900.0
2015-05-29 12:10:00,155.68,155.77,155.26,155.28,9400.0,155.68,155.77,155.26,155.28,9400.0
2015-05-29 12:15:00,155.23,155.45,155.22,155.44,11300.0,155.23,155.45,155.22,155.44,11300.0
2015-05-29 12:20:00,155.36,155.4,155.03,155.33,16800.0,155.36,155.4,155.03,155.33,16800.0
2015-05-29 12:25:00,155.16,155.4,155.07,155.21,10300.0,155.16,155.4,155.07,155.21,10300.0
2015-05-29 12:30:00,155.23,155.6,155.22,155.43,13200.0,155.23,155.6,155.22,155.43,13200.0
2015-05-29 12:35:00,155.53,155.72,155.48,155.6,9000.0,155.53,155.72,155.48,155.6,9000.0
2015-05-29 12:40:00,155.58,155.58,155.29,155.37,13300.0,155.58,155.58,155.29,155.37,13300.0
2015-05-29 12:45:00,155.44,155.69,155.39,155.55,36500.0,155.44,155.69,155.39,155.55,36500.0
2015-05-29 12:50:00,155.5,155.64,155.48,155.52,12000.0,155.5,155.64,155.48,155.52,12000.0
2015-05-29 12:55:00,155.5,155.6,154.9,155.11,26500.0,155.5,155.6,154.9,155.11,26500.0
2015-05-29 13:00:00,154.95,155.27,154.95,155.2,12600.0,154.95,155.27,154.95,155.2,12600.0
2015-05-29 13:05:00,155.25,155.25,155.13,155.2,10100.0,155.25,155.25,155.13,155.2,10100.0
2015-05-29 13:10:00,155.16,155.28,155.13,155.25,18000.0,155.16,155.28,155.13,155.25,18000.0
2015-05-29 13:15:00,155.25,155.25,154.64,154.82,23100.0,155.25,155.25,154.64,154.82,23100.0
2015-05-29 13:20:00,154.82,154.99,154.71,154.78,12700.0,154.82,154.99,154.71,154.78,12700.0
2015-05-29 13:25:00,154.78,155.2,154.54,154.8,26000.0,154.78,155.2,154.54,154.8,26000.0
2015-05-29 13:30:00,154.8,154.94,154.68,154.68,7900.0,154.8,154.94,154.68,154.68,7900.0
2015-05-29 13:35:00,154.68,154.94,154.68,154.78,19300.0,154.68,154.94,154.68,154.78,19300.0
2015-05-29 13:40:00,154.87,154.92,154.56,154.85,19400.0,154.87,154.92,154.56,154.85,19400.0
2015-05-29 13:45:00,154.85,154.89,154.66,154.83,13300.0,154.85,154.89,154.66,154.83,13300.0
2015-05-29 13:50:00,154.81,154.89,154.64,154.7,14200.0,154.81,154.89,154.64,154.7,14200.0
2015-05-29 13:55:00,154.76,155.27,154.76,155.06,23500.0,154.76,155.27,154.76,155.06,23500.0
2015-05-29 14:00:00,155.1,155.1,154.94,154.97,18600.0,155.1,155.1,154.94,154.97,18600.0
2015-05-29 14:05:00,154.97,155.29,154.94,155.15,15200.0,154.97,155.29,154.94,155.15,15200.0
2015-05-29 14:10:00,155.2,155.2,155.0,155.07,12800.0,155.2,155.2,155.0,155.07,12800.0
2015-05-29 14:15:00,155.05,155.12,154.97,155.06,17600.0,155.05,155.12,154.97,155.06,17600.0
2015-05-29 14:20:00,155.0,155.1,154.82,154.83,17600.0,155.0,155.1,154.82,154.83,17600.0
2015-05-29 14:25:00,154.81,154.99,154.78,154.8,14600.0,154.81,154.99,154.78,154.8,14600.0
2015-05-29 14:30:00,154.8,154.95,154.56,154.77,53600.0,154.8,154.95,154.56,154.77,53600.0
2015-05-29 14:35:00,154.71,154.81,154.39,154.64,33100.0,154.71,154.81,154.39,154.64,33100.0
2015-05-29 14:40:00,154.66,154.68,154.42,154.53,28400.0,154.66,154.68,154.42,154.53,28400.0
2015-05-29 14:45:00,154.46,154.79,154.25,154.34,30400.0,154.46,154.79,154.25,154.34,30400.0
2015-05-29 14:50:00,154.34,154.38,153.7,153.75,36900.0,154.34,154.38,153.7,153.75,36900.0
2015-05-29 14:55:00,153.59,153.7,153.01,153.56,29300.0,153.59,153.7,153.01,153.56,29300.0
2015-05-29 15:00:00,153.56,153.76,153.37,153.49,22100.0,153.56,153.76,153.37,153.49,22100.0
2015-05-29 15:05:00,153.5,153.54,153.35,153.52,24900.0,153.5,153.54,153.35,153.52,24900.0
2015-05-29 15:10:00,153.51,153.66,153.09,153.29,34000.0,153.51,153.66,153.09,153.29,34000.0
2015-05-29 15:15:00,153.29,153.53,153.29,153.47,31100.0,153.29,153.53,153.29,153.47,31100.0
2015-05-29 15:20:00,153.45,153.76,152.98,152.98,36400.0,153.45,153.76,152.98,152.98,36400.0
2015-05-29 15:25:00,152.97,153.44,152.94,153.19,35100.0,152.97,153.44,152.94,153.19,35100.0
2015-05-29 15:30:00,153.2,153.35,153.15,153.19,32600.0,153.2,153.35,153.15,153.19,32600.0
2015-05-29 15:35:00,153.12,153.17,152.75,152.75,43400.0,153.12,153.17,152.75,152.75,43400.0
2015-05-29 15:40:00,152.75,153.1,152.7,152.86,57000.0,152.75,153.1,152.7,152.86,57000.0
2015-05-29 15:45:00,152.87,152.91,152.69,152.74,61300.0,152.87,152.91,152.69,152.74,61300.0
2015-05-29 15:50:00,152.74,152.8,152.35,152.37,67800.0,152.74,152.8,152.35,152.37,67800.0
2015-05-29 15:55:00,152.37,152.9,152.25,152.65,124700.0,152.37,152.9,152.25,152.65,124700.0
2015-06-01 09:30:00,153.05,153.98,152.51,152.58,20529.0,153.05,153.98,152.51,152.58,20529.0
2015-06-01 09:35:00,152.53,152.53,151.8,152.4,17187.0,152.53,152.53,151.8,152.4,17187.0
2015-06-01 09:40:00,152.4,153.15,152.13,152.44,13827.0,152.4,153.15,152.13,152.44,13827.0
2015-06-01 09:45:00,152.39,152.59,151.4,151.46,17188.0,152.39,152.59,151.4,151.46,17188.0
2015-06-01 09:50:00,151.41,151.84,151.0,151.49,18711.0,151.41,151.84,151.0,151.49,18711.0
2015-06-01 09:55:00,151.55,152.42,151.55,152.09,5475.0,151.55,152.42,151.55,152.09,5475.0
2015-06-01 10:00:00,152.19,153.29,152.17,152.86,18239.0,152.19,153.29,152.17,152.86,18239.0
2015-06-01 10:05:00,152.86,152.89,152.29,152.69,16750.0,152.86,152.89,152.29,152.69,16750.0
2015-06-01 10:10:00,152.69,152.69,151.91,151.91,7300.0,152.69,152.69,151.91,151.91,7300.0
2015-06-01 10:15:00,151.92,151.95,151.4,151.63,14980.0,151.92,151.95,151.4,151.63,14980.0
2015-06-01 10:20:00,151.41,152.05,151.33,152.02,22136.0,151.41,152.05,151.33,152.02,22136.0
2015-06-01 10:25:00,152.03,152.38,151.93,152.28,12600.0,152.03,152.38,151.93,152.28,12600.0
2015-06-01 10:30:00,152.21,152.4,151.81,152.4,13930.0,152.21,152.4,151.81,152.4,13930.0
2015-06-01 10:35:00,152.4,152.52,152.13,152.51,7164.0,152.4,152.52,152.13,152.51,7164.0
2015-06-01 10:40:00,152.43,152.43,151.87,152.09,10726.0,152.43,152.43,151.87,152.09,10726.0
2015-06-01 10:45:00,152.03,152.37,151.93,152.37,8640.0,152.03,152.37,151.93,152.37,8640.0
2015-06-01 10:50:00,152.49,152.57,152.25,152.5,7250.0,152.49,152.57,152.25,152.5,7250.0
2015-06-01 10:55:00,152.35,152.86,152.29,152.85,25013.0,152.35,152.86,152.29,152.85,25013.0
2015-06-01 11:00:00,152.81,153.0,152.44,153.0,21779.0,152.81,153.0,152.44,153.0,21779.0
2015-06-01 11:05:00,153.0,153.0,152.67,152.67,10938.0,153.0,153.0,152.67,152.67,10938.0
2015-06-01 11:10:00,152.72,153.0,152.59,152.93,6762.0,152.72,153.0,152.59,152.93,6762.0
2015-06-01 11:15:00,152.93,153.15,152.81,152.99,8570.0,152.93,153.15,152.81,152.99,8570.0
2015-06-01 11:20:00,152.83,152.99,152.75,152.86,4552.0,152.83,152.99,152.75,152.86,4552.0
2015-06-01 11:25:00,152.84,152.92,152.36,152.36,10459.0,152.84,152.92,152.36,152.36,10459.0
2015-06-01 11:30:00,152.49,152.69,152.38,152.64,12700.0,152.49,152.69,152.38,152.64,12700.0
2015-06-01 11:35:00,152.63,152.63,152.34,152.43,9828.0,152.63,152.63,152.34,152.43,9828.0
2015-06-01 11:40:00,152.34,152.61,152.34,152.51,4500.0,152.34,152.61,152.34,152.51,4500.0
2015-06-01 11:45:00,152.49,152.56,152.09,152.09,3900.0,152.49,152.56,152.09,152.09,3900.0
2015-06-01 11:50:00,152.09,152.11,151.89,152.05,5325.0,152.09,152.11,151.89,152.05,5325.0
2015-06-01 11:55:00,152.04,152.04,151.92,151.92,3291.0,152.04,152.04,151.92,151.92,3291.0
2015-06-01 12:00:00,151.89,152.42,151.84,152.3,3700.0,151.89,152.42,151.84,152.3,3700.0
2015-06-01 12:05:00,152.41,152.72,152.4,152.72,6500.0,152.41,152.72,152.4,152.72,6500.0
2015-06-01 12:10:00,152.72,152.94,152.5,152.6,3300.0,152.72,152.94,152.5,152.6,3300.0
2015-06-01 12:15:00,152.45,153.0,152.44,152.99,6544.0,152.45,153.0,152.44,152.99,6544.0
2015-06-01 12:20:00,153.01,153.13,152.96,153.13,2945.0,153.01,153.13,152.96,153.13,2945.0
2015-06-01 12:25:00,153.15,153.15,153.04,153.05,7000.0,153.15,153.15,153.04,153.05,7000.0
2015-06-01 12:30:00,153.09,153.15,152.95,152.99,6847.0,153.09,153.15,152.95,152.99,6847.0
2015-06-01 12:35:00,153.0,153.15,153.0,153.08,5105.0,153.0,153.15,153.0,153.08,5105.0
2015-06-01 12:40:00,153.09,153.13,153.03,153.03,3025.0,153.09,153.13,153.03,153.03,3025.0
2015-06-01 12:45:00,153.04,153.33,153.04,153.33,11291.0,153.04,153.33,153.04,153.33,11291.0
2015-06-01 12:50:00,153.27,153.49,153.25,153.48,9153.0,153.27,153.49,153.25,153.48,9153.0
2015-06-01 12:55:00,153.41,153.77,153.3,153.75,15815.0,153.41,153.77,153.3,153.75,15815.0
2015-06-01 13:00:00,153.76,153.77,153.56,153.61,17453.0,153.76,153.77,153.56,153.61,17453.0
2015-06-01 13:05:00,153.6,153.86,153.57,153.86,10734.0,153.6,153.86,153.57,153.86,10734.0
2015-06-01 13:10:00,153.78,153.88,153.78,153.87,12333.0,153.78,153.88,153.78,153.87,12333.0
2015-06-01 13:15:00,153.88,154.03,153.82,153.9,32960.0,153.88,154.03,153.82,153.9,32960.0
2015-06-01 13:20:00,153.9,153.97,153.26,153.51,25353.0,153.9,153.97,153.26,153.51,25353.0
2015-06-01 13:25:00,153.39,153.66,153.39,153.53,4472.0,153.39,153.66,153.39,153.53,4472.0
2015-06-01 13:30:00,153.53,153.53,153.11,153.11,5750.0,153.53,153.53,153.11,153.11,5750.0
2015-06-01 13:35:00,153.1,153.33,153.06,153.18,4244.0,153.1,153.33,153.06,153.18,4244.0
2015-06-01 13:40:00,153.22,153.37,153.18,153.37,2574.0,153.22,153.37,153.18,153.37,2574.0
2015-06-01 13:45:00,153.32,153.63,153.32,153.55,14000.0,153.32,153.63,153.32,153.55,14000.0
2015-06-01 13:50:00,153.51,153.54,153.37,153.46,6470.0,153.51,153.54,153.37,153.46,6470.0
2015-06-01 13:55:00,153.44,153.99,153.44,153.95,12913.0,153.44,153.99,153.44,153.95,12913.0
2015-06-01 14:00:00,153.92,154.0,153.8,153.87,20249.0,153.92,154.0,153.8,153.87,20249.0
2015-06-01 14:05:00,153.87,153.97,153.86,153.88,6082.0,153.87,153.97,153.86,153.88,6082.0
2015-06-01 14:10:00,153.92,153.98,153.91,153.92,4230.0,153.92,153.98,153.91,153.92,4230.0
2015-06-01 14:15:00,153.93,153.97,153.75,153.75,18026.0,153.93,153.97,153.75,153.75,18026.0
2015-06-01 14:20:00,153.65,153.92,153.65,153.92,5800.0,153.65,153.92,153.65,153.92,5800.0
2015-06-01 14:25:00,153.9,153.96,153.77,153.96,8529.0,153.9,153.96,153.77,153.96,8529.0
2015-06-01 14:30:00,153.9,153.9,153.75,153.88,11675.0,153.9,153.9,153.75,153.88,11675.0
2015-06-01 14:35:00,153.91,154.17,153.9,154.17,28918.0,153.91,154.17,153.9,154.17,28918.0
2015-06-01 14:40:00,154.14,154.14,153.65,153.8,55646.0,154.14,154.14,153.65,153.8,55646.0
2015-06-01 14:45:00,153.84,153.98,153.48,153.66,30218.0,153.84,153.98,153.48,153.66,30218.0
2015-06-01 14:50:00,153.66,153.76,153.51,153.7,11400.0,153.66,153.76,153.51,153.7,11400.0
2015-06-01 14:55:00,153.71,153.9,153.65,153.72,8139.0,153.71,153.9,153.65,153.72,8139.0
2015-06-01 15:00:00,153.77,154.02,153.76,153.93,7990.0,153.77,154.02,153.76,153.93,7990.0
2015-06-01 15:05:00,153.94,154.01,153.82,153.99,12500.0,153.94,154.01,153.82,153.99,12500.0
2015-06-01 15:10:00,153.95,154.17,153.94,154.08,21950.0,153.95,154.17,153.94,154.08,21950.0
2015-06-01 15:15:00,154.05,154.05,153.83,153.99,8200.0,154.05,154.05,153.83,153.99,8200.0
2015-06-01 15:20:00,154.01,154.04,153.84,153.95,9587.0,154.01,154.04,153.84,153.95,9587.0
2015-06-01 15:25:00,153.95,153.95,153.8,153.83,9235.0,153.95,153.95,153.8,153.83,9235.0
2015-06-01 15:30:00,153.84,153.87,153.52,153.62,12865.0,153.84,153.87,153.52,153.62,12865.0
2015-06-01 15:35:00,153.64,153.73,153.51,153.56,10686.0,153.64,153.73,153.51,153.56,10686.0
2015-06-01 15:40:00,153.57,153.7,153.53,153.7,9060.0,153.57,153.7,153.53,153.7,9060.0
2015-06-01 15:45:00,153.62,153.8,153.56,153.72,17750.0,153.62,153.8,153.56,153.72,17750.0
2015-06-01 15:50:00,153.66,153.73,153.37,153.64,20100.0,153.66,153.73,153.37,153.64,20100.0
2015-06-01 15:55:00,153.64,153.91,153.63,153.87,47354.0,153.64,153.91,153.63,153.87,47354.0
2015-06-02 09:30:00,154.3,154.7,154.07,154.57,22753.0,154.3,154.7,154.07,154.57,22753.0
2015-06-02 09:35:00,154.5,154.56,154.1,154.21,14010.0,154.5,154.56,154.1,154.21,14010.0
2015-06-02 09:40:00,154.2,154.4,154.0,154.26,21072.0,154.2,154.4,154.0,154.26,21072.0
2015-06-02 09:45:00,154.21,154.68,154.13,154.68,18350.0,154.21,154.68,154.13,154.68,18350.0
2015-06-02 09:50:00,154.59,154.66,154.2,154.45,11703.0,154.59,154.66,154.2,154.45,11703.0
2015-06-02 09:55:00,154.49,154.82,154.44,154.61,11675.0,154.49,154.82,154.44,154.61,11675.0
2015-06-02 10:00:00,154.46,155.02,154.46,155.02,16403.0,154.46,155.02,154.46,155.02,16403.0
2015-06-02 10:05:00,155.0,155.0,154.55,154.6,12910.0,155.0,155.0,154.55,154.6,12910.0
2015-06-02 10:10:00,154.75,155.19,154.75,155.19,17790.0,154.75,155.19,154.75,155.19,17790.0
2015-06-02 10:15:00,155.11,155.49,155.1,155.43,31952.0,155.11,155.49,155.1,155.43,31952.0
2015-06-02 10:20:00,155.43,155.68,155.15,155.49,34797.0,155.43,155.68,155.15,155.49,34797.0
2015-06-02 10:25:00,155.4,155.77,155.22,155.58,18120.0,155.4,155.77,155.22,155.58,18120.0
2015-06-02 10:30:00,155.52,155.75,155.18,155.4,31123.0,155.52,155.75,155.18,155.4,31123.0
2015-06-02 10:35:00,155.37,155.78,155.28,155.64,4029.0,155.37,155.78,155.28,155.64,4029.0
2015-06-02 10:40:00,155.73,155.95,155.73,155.91,18371.0,155.73,155.95,155.73,155.91,18371.0
2015-06-02 10:45:00,155.88,156.15,155.86,156.01,29521.0,155.88,156.15,155.86,156.01,29521.0
2015-06-02 10:50:00,156.01,156.09,155.73,155.84,4245.0,156.01,156.09,155.73,155.84,4245.0
2015-06-02 10:55:00,155.84,155.96,155.72,155.72,9676.0,155.84,155.96,155.72,155.72,9676.0
2015-06-02 11:00:00,155.62,155.73,155.57,155.63,6400.0,155.62,155.73,155.57,155.63,6400.0
2015-06-02 11:05:00,155.63,155.71,155.5,155.64,11322.0,155.63,155.71,155.5,155.64,11322.0
2015-06-02 11:10:00,155.79,155.82,155.5,155.5,6520.0,155.79,155.82,155.5,155.5,6520.0
2015-06-02 11:15:00,155.5,155.64,155.5,155.64,6380.0,155.5,155.64,155.5,155.64,6380.0
2015-06-02 11:20:00,155.65,155.69,155.56,155.69,3183.0,155.65,155.69,155.56,155.69,3183.0
2015-06-02 11:25:00,155.53,155.74,155.53,155.74,7600.0,155.53,155.74,155.53,155.74,7600.0
2015-06-02 11:30:00,155.74,155.85,155.59,155.65,8786.0,155.74,155.85,155.59,155.65,8786.0
2015-06-02 11:35:00,155.59,155.6,155.39,155.4,3606.0,155.59,155.6,155.39,155.4,3606.0
2015-06-02 11:40:00,155.36,155.48,155.07,155.07,14264.0,155.36,155.48,155.07,155.07,14264.0
2015-06-02 11:45:00,155.11,155.27,155.11,155.23,3345.0,155.11,155.27,155.11,155.23,3345.0
2015-06-02 11:50:00,155.28,155.36,155.24,155.36,400.0,155.28,155.36,155.24,155.36,400.0
2015-06-02 11:55:00,155.37,155.37,155.2,155.37,3800.0,155.37,155.37,155.2,155.37,3800.0
2015-06-02 12:00:00,155.34,155.36,155.04,155.28,4800.0,155.34,155.36,155.04,155.28,4800.0
2015-06-02 12:05:00,155.29,155.48,155.29,155.47,11708.0,155.29,155.48,155.29,155.47,11708.0
2015-06-02 12:10:00,155.48,155.72,155.46,155.62,9135.0,155.48,155.72,155.46,155.62,9135.0
2015-06-02 12:15:00,155.6,155.73,155.45,155.45,3255.0,155.6,155.73,155.45,155.45,3255.0
2015-06-02 12:20:00,155.39,155.6,155.33,155.6,7000.0,155.39,155.6,155.33,155.6,7000.0
2015-06-02 12:25:00,155.58,155.67,155.55,155.65,2225.0,155.58,155.67,155.55,155.65,2225.0
2015-06-02 12:30:00,155.61,155.72,155.58,155.72,2525.0,155.61,155.72,155.58,155.72,2525.0
2015-06-02 12:35:00,155.61,155.63,155.46,155.53,2484.0,155.61,155.63,155.46,155.53,2484.0
2015-06-02 12:40:00,155.55,155.62,155.46,155.62,602.0,155.55,155.62,155.46,155.62,602.0
2015-06-02 12:45:00,155.62,155.64,155.51,155.64,4335.0,155.62,155.64,155.51,155.64,4335.0
2015-06-02 12:50:00,155.73,155.85,155.69,155.84,3874.0,155.73,155.85,155.69,155.84,3874.0
2015-06-02 12:55:00,155.82,155.85,155.69,155.85,2000.0,155.82,155.85,155.69,155.85,2000.0
2015-06-02 13:00:00,155.78,155.85,155.78,155.79,3150.0,155.78,155.85,155.78,155.79,3150.0
2015-06-02 13:05:00,155.8,155.85,155.76,155.84,3611.0,155.8,155.85,155.76,155.84,3611.0
2015-06-02 13:10:00,155.77,155.84,155.49,155.49,5651.0,155.77,155.84,155.49,155.49,5651.0
2015-06-02 13:15:00,155.43,155.5,154.81,155.04,17586.0,155.43,155.5,154.81,155.04,17586.0
2015-06-02 13:20:00,155.04,155.24,154.98,155.22,8564.0,155.04,155.24,154.98,155.22,8564.0
2015-06-02 13:25:00,155.23,155.3,155.08,155.28,2770.0,155.23,155.3,155.08,155.28,2770.0
2015-06-02 13:30:00,155.25,155.36,155.1,155.24,6200.0,155.25,155.36,155.1,155.24,6200.0
2015-06-02 13:35:00,155.24,155.24,154.97,154.97,2900.0,155.24,155.24,154.97,154.97,2900.0
2015-06-02 13:40:00,155.1,155.12,154.85,155.04,5436.0,155.1,155.12,154.85,155.04,5436.0
2015-06-02 13:45:00,155.03,155.1,154.77,154.8,6070.0,155.03,155.1,154.77,154.8,6070.0
2015-06-02 13:50:00,154.74,154.93,154.72,154.93,2250.0,154.74,154.93,154.72,154.93,2250.0
2015-06-02 13:55:00,154.95,155.1,154.89,154.95,6824.0,154.95,155.1,154.89,154.95,6824.0
2015-06-02 14:00:00,154.9,154.98,154.78,154.89,7647.0,154.9,154.98,154.78,154.89,7647.0
2015-06-02 14:05:00,154.92,154.93,154.6,154.6,10463.0,154.92,154.93,154.6,154.6,10463.0
2015-06-02 14:10:00,154.54,154.66,154.44,154.6,7699.0,154.54,154.66,154.44,154.6,7699.0
2015-06-02 14:15:00,154.54,154.73,154.47,154.66,3690.0,154.54,154.73,154.47,154.66,3690.0
2015-06-02 14:20:00,154.64,154.64,154.5,154.64,10634.0,154.64,154.64,154.5,154.64,10634.0
2015-06-02 14:25:00,154.59,154.63,154.31,154.54,8266.0,154.59,154.63,154.31,154.54,8266.0
2015-06-02 14:30:00,154.59,154.68,154.45,154.68,6150.0,154.59,154.68,154.45,154.68,6150.0
2015-06-02 14:35:00,154.63,154.69,154.46,154.57,10463.0,154.63,154.69,154.46,154.57,10463.0
2015-06-02 14:40:00,154.43,154.43,154.34,154.35,3500.0,154.43,154.43,154.34,154.35,3500.0
2015-06-02 14:45:00,154.38,154.42,154.18,154.25,6900.0,154.38,154.42,154.18,154.25,6900.0
2015-06-02 14:50:00,154.22,154.34,154.11,154.27,11686.0,154.22,154.34,154.11,154.27,11686.0
2015-06-02 14:55:00,154.24,154.32,154.16,154.18,6725.0,154.24,154.32,154.16,154.18,6725.0
2015-06-02 15:00:00,154.15,154.29,154.12,154.24,13273.0,154.15,154.29,154.12,154.24,13273.0
2015-06-02 15:05:00,154.24,154.29,154.13,154.19,5752.0,154.24,154.29,154.13,154.19,5752.0
2015-06-02 15:10:00,154.2,154.28,154.13,154.15,7833.0,154.2,154.28,154.13,154.15,7833.0
2015-06-02 15:15:00,154.16,154.32,154.09,154.18,8874.0,154.16,154.32,154.09,154.18,8874.0
2015-06-02 15:20:00,154.22,154.22,154.16,154.16,3350.0,154.22,154.22,154.16,154.16,3350.0
2015-06-02 15:25:00,154.14,154.18,154.07,154.09,4688.0,154.14,154.18,154.07,154.09,4688.0
2015-06-02 15:30:00,154.09,154.21,154.07,154.13,14296.0,154.09,154.21,154.07,154.13,14296.0
2015-06-02 15:35:00,154.21,154.46,154.18,154.38,12371.0,154.21,154.46,154.18,154.38,12371.0
2015-06-02 15:40:00,154.38,154.41,154.14,154.2,13950.0,154.38,154.41,154.14,154.2,13950.0
2015-06-02 15:45:00,154.19,154.19,154.0,154.05,13796.0,154.19,154.19,154.0,154.05,13796.0
2015-06-02 15:50:00,154.05,154.18,154.0,154.1,20560.0,154.05,154.18,154.0,154.1,20560.0
2015-06-02 15:55:00,154.07,154.36,154.07,154.36,43553.0,154.07,154.36,154.07,154.36,43553.0
2015-06-03 09:30:00,154.51,154.85,153.67,153.67,13238.0,154.51,154.85,153.67,153.67,13238.0
2015-06-03 09:35:00,153.82,154.6,153.82,154.6,6573.0,153.82,154.6,153.82,154.6,6573.0
2015-06-03 09:40:00,154.45,154.71,154.11,154.34,10524.0,154.45,154.71,154.11,154.34,10524.0
2015-06-03 09:45:00,154.72,154.72,154.33,154.35,6686.0,154.72,154.72,154.33,154.35,6686.0
2015-06-03 09:50:00,154.32,154.41,153.81,154.41,12657.0,154.32,154.41,153.81,154.41,12657.0
2015-06-03 09:55:00,154.5,155.55,154.49,155.0,16410.0,154.5,155.55,154.49,155.0,16410.0
2015-06-03 10:00:00,155.0,155.28,154.89,155.28,5320.0,155.0,155.28,154.89,155.28,5320.0
2015-06-03 10:05:00,155.01,155.15,154.61,154.75,6850.0,155.01,155.15,154.61,154.75,6850.0
2015-06-03 10:10:00,154.86,155.33,154.75,155.01,46661.0,154.86,155.33,154.75,155.01,46661.0
2015-06-03 10:15:00,155.0,155.01,154.83,154.99,3815.0,155.0,155.01,154.83,154.99,3815.0
2015-06-03 10:20:00,154.97,155.77,154.9,155.77,13865.0,154.97,155.77,154.9,155.77,13865.0
2015-06-03 10:25:00,155.53,156.0,155.53,156.0,17372.0,155.53,156.0,155.53,156.0,17372.0
2015-06-03 10:30:00,156.1,156.25,155.91,155.91,15309.0,156.1,156.25,155.91,155.91,15309.0
2015-06-03 10:35:00,155.8,155.9,155.56,155.9,7950.0,155.8,155.9,155.56,155.9,7950.0
2015-06-03 10:40:00,155.9,156.13,155.87,156.13,8390.0,155.9,156.13,155.87,156.13,8390.0
2015-06-03 10:45:00,156.02,156.39,156.02,156.39,15301.0,156.02,156.39,156.02,156.39,15301.0
2015-06-03 10:50:00,156.4,156.74,156.35,156.73,23554.0,156.4,156.74,156.35,156.73,23554.0
2015-06-03 10:55:00,156.7,156.73,156.5,156.58,14800.0,156.7,156.73,156.5,156.58,14800.0
2015-06-03 11:00:00,156.61,156.98,156.51,156.52,17937.0,156.61,156.98,156.51,156.52,17937.0
2015-06-03 11:05:00,156.57,156.67,156.22,156.55,12931.0,156.57,156.67,156.22,156.55,12931.0
2015-06-03 11:10:00,156.55,156.83,156.35,156.72,9537.0,156.55,156.83,156.35,156.72,9537.0
2015-06-03 11:15:00,156.7,156.76,156.5,156.74,17661.0,156.7,156.76,156.5,156.74,17661.0
2015-06-03 11:20:00,156.71,156.76,156.46,156.58,10000.0,156.71,156.76,156.46,156.58,10000.0
2015-06-03 11:25:00,156.6,156.68,156.38,156.44,25223.0,156.6,156.68,156.38,156.44,25223.0
2015-06-03 11:30:00,156.41,156.53,156.33,156.49,6475.0,156.41,156.53,156.33,156.49,6475.0
2015-06-03 11:35:00,156.39,156.67,156.39,156.45,12327.0,156.39,156.67,156.39,156.45,12327.0
2015-06-03 11:40:00,156.43,156.44,156.22,156.29,3320.0,156.43,156.44,156.22,156.29,3320.0
2015-06-03 11:45:00,156.24,156.34,156.17,156.17,2550.0,156.24,156.34,156.17,156.17,2550.0
2015-06-03 11:50:00,156.11,156.12,155.88,156.02,4897.0,156.11,156.12,155.88,156.02,4897.0
2015-06-03 11:55:00,156.19,156.56,156.19,156.38,4816.0,156.19,156.56,156.19,156.38,4816.0
2015-06-03 12:00:00,156.26,156.44,156.26,156.28,2600.0,156.26,156.44,156.26,156.28,2600.0
2015-06-03 12:05:00,156.34,156.35,156.08,156.08,1460.0,156.34,156.35,156.08,156.08,1460.0
2015-06-03 12:10:00,156.09,156.5,156.09,156.5,3100.0,156.09,156.5,156.09,156.5,3100.0
2015-06-03 12:15:00,156.42,156.59,156.4,156.4,3116.0,156.42,156.59,156.4,156.4,3116.0
2015-06-03 12:20:00,156.32,156.43,156.24,156.41,3623.0,156.32,156.43,156.24,156.41,3623.0
2015-06-03 12:25:00,156.32,156.61,156.32,156.48,2700.0,156.32,156.61,156.32,156.48,2700.0
2015-06-03 12:30:00,156.45,156.46,156.1,156.1,1900.0,156.45,156.46,156.1,156.1,1900.0
2015-06-03 12:35:00,156.24,156.5,156.22,156.5,3700.0,156.24,156.5,156.22,156.5,3700.0
2015-06-03 12:40:00,156.46,156.5,156.35,156.4,2750.0,156.46,156.5,156.35,156.4,2750.0
2015-06-03 12:45:00,156.4,156.5,156.3,156.5,2220.0,156.4,156.5,156.3,156.5,2220.0
2015-06-03 12:50:00,156.39,156.51,156.19,156.46,6700.0,156.39,156.51,156.19,156.46,6700.0
2015-06-03 12:55:00,156.37,156.46,156.29,156.42,4097.0,156.37,156.46,156.29,156.42,4097.0
2015-06-03 13:00:00,156.44,156.59,156.3,156.36,5830.0,156.44,156.59,156.3,156.36,5830.0
2015-06-03 13:05:00,156.32,156.46,156.28,156.28,9038.0,156.32,156.46,156.28,156.28,9038.0
2015-06-03 13:10:00,156.31,156.43,156.31,156.4,1100.0,156.31,156.43,156.31,156.4,1100.0
2015-06-03 13:15:00,156.39,156.59,156.29,156.55,6350.0,156.39,156.59,156.29,156.55,6350.0
2015-06-03 13:20:00,156.56,156.78,156.56,156.64,6249.0,156.56,156.78,156.56,156.64,6249.0
2015-06-03 13:25:00,156.65,156.65,156.59,156.64,2015.0,156.65,156.65,156.59,156.64,2015.0
2015-06-03 13:30:00,156.58,156.59,156.3,156.38,7125.0,156.58,156.59,156.3,156.38,7125.0
2015-06-03 13:35:00,156.33,156.67,156.33,156.64,7662.0,156.33,156.67,156.33,156.64,7662.0
2015-06-03 13:40:00,156.62,156.71,156.61,156.7,4037.0,156.62,156.71,156.61,156.7,4037.0
2015-06-03 13:45:00,156.69,156.69,156.53,156.62,4900.0,156.69,156.69,156.53,156.62,4900.0
2015-06-03 13:50:00,156.67,156.71,156.61,156.65,6513.0,156.67,156.71,156.61,156.65,6513.0
2015-06-03 13:55:00,156.71,156.72,156.63,156.68,1907.0,156.71,156.72,156.63,156.68,1907.0
2015-06-03 14:00:00,156.75,156.8,156.67,156.68,6635.0,156.75,156.8,156.67,156.68,6635.0
2015-06-03 14:05:00,156.71,156.77,156.68,156.68,3851.0,156.71,156.77,156.68,156.68,3851.0
2015-06-03 14:10:00,156.68,156.76,156.68,156.76,1230.0,156.68,156.76,156.68,156.76,1230.0
2015-06-03 14:15:00,156.77,156.85,156.72,156.81,8229.0,156.77,156.85,156.72,156.81,8229.0
2015-06-03 14:20:00,156.76,157.0,156.72,157.0,6506.0,156.76,157.0,156.72,157.0,6506.0
2015-06-03 14:25:00,157.0,157.0,156.7,156.7,9027.0,157.0,157.0,156.7,156.7,9027.0
2015-06-03 14:30:00,156.66,156.74,156.58,156.58,9820.0,156.66,156.74,156.58,156.58,9820.0
2015-06-03 14:35:00,156.71,156.77,156.57,156.68,6443.0,156.71,156.77,156.57,156.68,6443.0
2015-06-03 14:40:00,156.66,156.66,156.39,156.39,3800.0,156.66,156.66,156.39,156.39,3800.0
2015-06-03 14:45:00,156.5,156.78,156.43,156.43,9230.0,156.5,156.78,156.43,156.43,9230.0
2015-06-03 14:50:00,156.5,156.87,156.5,156.72,10914.0,156.5,156.87,156.5,156.72,10914.0
2015-06-03 14:55:00,156.63,156.63,156.33,156.33,2600.0,156.63,156.63,156.33,156.33,2600.0
2015-06-03 15:00:00,156.38,156.58,156.38,156.42,14920.0,156.38,156.58,156.38,156.42,14920.0
2015-06-03 15:05:00,156.41,156.59,156.39,156.52,17540.0,156.41,156.59,156.39,156.52,17540.0
2015-06-03 15:10:00,156.5,156.76,156.49,156.67,14083.0,156.5,156.76,156.49,156.67,14083.0
2015-06-03 15:15:00,156.56,156.56,156.23,156.23,4100.0,156.56,156.56,156.23,156.23,4100.0
2015-06-03 15:20:00,156.17,156.26,156.01,156.03,8903.0,156.17,156.26,156.01,156.03,8903.0
2015-06-03 15:25:00,156.11,156.2,156.01,156.01,5770.0,156.11,156.2,156.01,156.01,5770.0
2015-06-03 15:30:00,156.02,156.37,155.96,156.37,12200.0,156.02,156.37,155.96,156.37,12200.0
2015-06-03 15:35:00,156.38,156.63,156.38,156.58,9724.0,156.38,156.63,156.38,156.58,9724.0
2015-06-03 15:40:00,156.57,156.62,156.35,156.5,12497.0,156.57,156.62,156.35,156.5,12497.0
2015-06-03 15:45:00,156.54,156.6,156.39,156.39,18194.0,156.54,156.6,156.39,156.39,18194.0
2015-06-03 15:50:00,156.36,156.36,156.15,156.15,33978.0,156.36,156.36,156.15,156.15,33978.0
2015-06-03 15:55:00,156.16,156.4,156.14,156.26,29195.0,156.16,156.4,156.14,156.26,29195.0
2015-06-04 09:30:00,154.72,155.13,154.71,154.8,20432.0,154.72,155.13,154.71,154.8,20432.0
2015-06-04 09:35:00,154.82,155.5,154.26,155.17,7150.0,154.82,155.5,154.26,155.17,7150.0
2015-06-04 09:40:00,155.55,156.0,155.38,155.68,6800.0,155.55,156.0,155.38,155.68,6800.0
2015-06-04 09:45:00,155.89,155.94,155.51,155.63,5893.0,155.89,155.94,155.51,155.63,5893.0
2015-06-04 09:50:00,155.56,155.79,155.38,155.79,4820.0,155.56,155.79,155.38,155.79,4820.0
2015-06-04 09:55:00,155.97,156.0,155.77,155.82,1475.0,155.97,156.0,155.77,155.82,1475.0
2015-06-04 10:00:00,155.71,155.94,155.61,155.94,6572.0,155.71,155.94,155.61,155.94,6572.0
2015-06-04 10:05:00,155.88,155.88,155.66,155.79,3065.0,155.88,155.88,155.66,155.79,3065.0
2015-06-04 10:10:00,155.93,156.48,155.93,156.48,7791.0,155.93,156.48,155.93,156.48,7791.0
2015-06-04 10:15:00,156.47,156.65,156.45,156.55,4272.0,156.47,156.65,156.45,156.55,4272.0
2015-06-04 10:20:00,156.57,156.88,156.5,156.78,11022.0,156.57,156.88,156.5,156.78,11022.0
2015-06-04 10:25:00,156.71,156.82,156.16,156.33,5781.0,156.71,156.82,156.16,156.33,5781.0
2015-06-04 10:30:00,156.27,156.41,156.19,156.4,6050.0,156.27,156.41,156.19,156.4,6050.0
2015-06-04 10:35:00,156.36,156.65,156.34,156.61,6725.0,156.36,156.65,156.34,156.61,6725.0
2015-06-04 10:40:00,156.56,156.85,156.5,156.7,4001.0,156.56,156.85,156.5,156.7,4001.0
2015-06-04 10:45:00,156.81,157.0,156.65,156.99,24199.0,156.81,157.0,156.65,156.99,24199.0
2015-06-04 10:50:00,156.96,157.12,156.92,157.01,13939.0,156.96,157.12,156.92,157.01,13939.0
2015-06-04 10:55:00,157.02,157.14,156.78,156.78,7175.0,157.02,157.14,156.78,156.78,7175.0
2015-06-04 11:00:00,156.59,156.72,156.55,156.67,6600.0,156.59,156.72,156.55,156.67,6600.0
2015-06-04 11:05:00,156.6,156.83,156.6,156.83,10082.0,156.6,156.83,156.6,156.83,10082.0
2015-06-04 11:10:00,156.89,157.28,156.78,157.24,16092.0,156.89,157.28,156.78,157.24,16092.0
2015-06-04 11:15:00,157.28,157.29,157.1,157.21,10150.0,157.28,157.29,157.1,157.21,10150.0
2015-06-04 11:20:00,157.28,157.45,157.15,157.33,12175.0,157.28,157.45,157.15,157.33,12175.0
2015-06-04 11:25:00,157.33,157.4,157.25,157.35,10100.0,157.33,157.4,157.25,157.35,10100.0
2015-06-04 11:30:00,157.31,157.36,157.23,157.34,12710.0,157.31,157.36,157.23,157.34,12710.0
2015-06-04 11:35:00,157.34,157.44,157.3,157.31,8113.0,157.34,157.44,157.3,157.31,8113.0
2015-06-04 11:40:00,157.31,157.5,157.15,157.15,17031.0,157.31,157.5,157.15,157.15,17031.0
2015-06-04 11:45:00,157.05,157.08,156.78,156.96,7824.0,157.05,157.08,156.78,156.96,7824.0
2015-06-04 11:50:00,157.0,157.31,157.0,157.29,7225.0,157.0,157.31,157.0,157.29,7225.0
2015-06-04 11:55:00,157.36,157.5,157.28,157.4,16830.0,157.36,157.5,157.28,157.4,16830.0
2015-06-04 12:00:00,157.39,157.47,157.33,157.4,5600.0,157.39,157.47,157.33,157.4,5600.0
2015-06-04 12:05:00,157.4,157.43,157.2,157.34,3700.0,157.4,157.43,157.2,157.34,3700.0
2015-06-04 12:10:00,157.41,157.45,157.2,157.2,5349.0,157.41,157.45,157.2,157.2,5349.0
2015-06-04 12:15:00,157.16,157.22,157.0,157.01,3400.0,157.16,157.22,157.0,157.01,3400.0
2015-06-04 12:20:00,157.1,157.21,157.0,157.09,4900.0,157.1,157.21,157.0,157.09,4900.0
2015-06-04 12:25:00,157.22,157.22,156.76,156.9,3700.0,157.22,157.22,156.76,156.9,3700.0
2015-06-04 12:30:00,156.89,157.12,156.86,157.12,4651.0,156.89,157.12,156.86,157.12,4651.0
2015-06-04 12:35:00,157.07,157.07,156.92,156.97,8900.0,157.07,157.07,156.92,156.97,8900.0
2015-06-04 12:40:00,156.93,156.93,156.61,156.89,7055.0,156.93,156.93,156.61,156.89,7055.0
2015-06-04 12:45:00,156.89,156.95,156.82,156.95,2400.0,156.89,156.95,156.82,156.95,2400.0
2015-06-04 12:50:00,156.9,157.0,156.84,157.0,3200.0,156.9,157.0,156.84,157.0,3200.0
2015-06-04 12:55:00,157.05,157.17,156.84,157.09,11661.0,157.05,157.17,156.84,157.09,11661.0
2015-06-04 13:00:00,156.98,157.12,156.83,156.83,8613.0,156.98,157.12,156.83,156.83,8613.0
2015-06-04 13:05:00,156.92,156.97,156.65,156.65,3420.0,156.92,156.97,156.65,156.65,3420.0
2015-06-04 13:10:00,156.69,156.92,156.69,156.78,3224.0,156.69,156.92,156.69,156.78,3224.0
2015-06-04 13:15:00,156.81,156.82,156.35,156.49,5150.0,156.81,156.82,156.35,156.49,5150.0
2015-06-04 13:20:00,156.36,156.63,156.25,156.35,9475.0,156.36,156.63,156.25,156.35,9475.0
2015-06-04 13:25:00,156.47,156.66,156.43,156.51,21963.0,156.47,156.66,156.43,156.51,21963.0
2015-06-04 13:30:00,156.41,156.46,156.23,156.25,12740.0,156.41,156.46,156.23,156.25,12740.0
2015-06-04 13:35:00,156.25,156.3,156.0,156.12,10006.0,156.25,156.3,156.0,156.12,10006.0
2015-06-04 13:40:00,156.41,156.49,156.09,156.14,9729.0,156.41,156.49,156.09,156.14,9729.0
2015-06-04 13:45:00,156.24,156.25,156.19,156.21,1200.0,156.24,156.25,156.19,156.21,1200.0
2015-06-04 13:50:00,156.22,156.31,156.19,156.25,6213.0,156.22,156.31,156.19,156.25,6213.0
2015-06-04 13:55:00,156.24,156.33,156.15,156.18,8743.0,156.24,156.33,156.15,156.18,8743.0
2015-06-04 14:00:00,156.31,156.54,156.19,156.53,7802.0,156.31,156.54,156.19,156.53,7802.0
2015-06-04 14:05:00,156.41,156.63,156.41,156.41,6130.0,156.41,156.63,156.41,156.41,6130.0
2015-06-04 14:10:00,156.4,156.5,156.15,156.5,15427.0,156.4,156.5,156.15,156.5,15427.0
2015-06-04 14:15:00,156.5,156.6,156.21,156.24,5622.0,156.5,156.6,156.21,156.24,5622.0
2015-06-04 14:20:00,156.25,156.49,156.25,156.49,2500.0,156.25,156.49,156.25,156.49,2500.0
2015-06-04 14:25:00,156.42,156.55,156.37,156.44,13489.0,156.42,156.55,156.37,156.44,13489.0
2015-06-04 14:30:00,156.37,156.41,156.34,156.38,4227.0,156.37,156.41,156.34,156.38,4227.0
2015-06-04 14:35:00,156.33,156.38,156.21,156.36,4650.0,156.33,156.38,156.21,156.36,4650.0
2015-06-04 14:40:00,156.41,156.43,156.27,156.37,8704.0,156.41,156.43,156.27,156.37,8704.0
2015-06-04 14:45:00,156.32,156.37,156.13,156.25,11329.0,156.32,156.37,156.13,156.25,11329.0
2015-06-04 14:50:00,156.2,156.26,156.15,156.22,5877.0,156.2,156.26,156.15,156.22,5877.0
2015-06-04 14:55:00,156.24,156.26,156.17,156.26,2800.0,156.24,156.26,156.17,156.26,2800.0
2015-06-04 15:00:00,156.31,156.35,156.2,156.22,8100.0,156.31,156.35,156.2,156.22,8100.0
2015-06-04 15:05:00,156.22,156.28,156.14,156.25,6935.0,156.22,156.28,156.14,156.25,6935.0
2015-06-04 15:10:00,156.25,156.3,156.2,156.2,3200.0,156.25,156.3,156.2,156.2,3200.0
2015-06-04 15:15:00,156.18,156.18,155.85,155.86,6300.0,156.18,156.18,155.85,155.86,6300.0
2015-06-04 15:20:00,155.82,155.94,155.76,155.8,8500.0,155.82,155.94,155.76,155.8,8500.0
2015-06-04 15:25:00,155.87,155.99,155.77,155.95,14000.0,155.87,155.99,155.77,155.95,14000.0
2015-06-04 15:30:00,155.9,155.91,155.8,155.87,7900.0,155.9,155.91,155.8,155.87,7900.0
2015-06-04 15:35:00,155.91,155.93,155.71,155.79,9363.0,155.91,155.93,155.71,155.79,9363.0
2015-06-04 15:40:00,155.87,155.93,155.76,155.82,9796.0,155.87,155.93,155.76,155.82,9796.0
2015-06-04 15:45:00,155.76,155.81,155.6,155.66,15895.0,155.76,155.81,155.6,155.66,15895.0
2015-06-04 15:50:00,155.66,155.77,155.6,155.71,12290.0,155.66,155.77,155.6,155.71,12290.0
2015-06-04 15:55:00,155.71,155.88,155.65,155.88,24606.0,155.71,155.88,155.65,155.88,24606.0
2015-06-05 09:30:00,156.11,156.18,155.1,155.7,12110.0,156.11,156.18,155.1,155.7,12110.0
2015-06-05 09:35:00,155.76,155.76,155.0,155.17,4900.0,155.76,155.76,155.0,155.17,4900.0
2015-06-05 09:40:00,155.11,155.67,154.6,155.45,12379.0,155.11,155.67,154.6,155.45,12379.0
2015-06-05 09:45:00,155.52,155.98,155.46,155.83,5199.0,155.52,155.98,155.46,155.83,5199.0
2015-06-05 09:50:00,155.73,156.16,155.71,156.16,6740.0,155.73,156.16,155.71,156.16,6740.0
2015-06-05 09:55:00,156.04,156.46,155.94,156.32,8108.0,156.04,156.46,155.94,156.32,8108.0
2015-06-05 10:00:00,156.27,156.63,156.2,156.5,4734.0,156.27,156.63,156.2,156.5,4734.0
2015-06-05 10:05:00,156.45,156.51,156.04,156.08,6384.0,156.45,156.51,156.04,156.08,6384.0
2015-06-05 10:10:00,156.05,156.47,155.88,156.39,3075.0,156.05,156.47,155.88,156.39,3075.0
2015-06-05 10:15:00,156.29,156.39,156.19,156.25,1400.0,156.29,156.39,156.19,156.25,1400.0
2015-06-05 10:20:00,156.35,156.47,156.3,156.34,16000.0,156.35,156.47,156.3,156.34,16000.0
2015-06-05 10:25:00,156.31,156.39,156.25,156.29,3567.0,156.31,156.39,156.25,156.29,3567.0
2015-06-05 10:30:00,156.38,156.63,156.38,156.47,7824.0,156.38,156.63,156.38,156.47,7824.0
2015-06-05 10:35:00,156.53,156.92,156.53,156.74,7215.0,156.53,156.92,156.53,156.74,7215.0
2015-06-05 10:40:00,156.66,156.8,156.57,156.65,4355.0,156.66,156.8,156.57,156.65,4355.0
2015-06-05 10:45:00,156.62,156.96,156.62,156.95,6619.0,156.62,156.96,156.62,156.95,6619.0
2015-06-05 10:50:00,156.94,156.95,156.55,156.55,4300.0,156.94,156.95,156.55,156.55,4300.0
2015-06-05 10:55:00,156.58,156.87,156.5,156.87,5300.0,156.58,156.87,156.5,156.87,5300.0
2015-06-05 11:00:00,156.88,156.9,156.69,156.81,3831.0,156.88,156.9,156.69,156.81,3831.0
2015-06-05 11:05:00,156.78,156.87,156.68,156.75,1320.0,156.78,156.87,156.68,156.75,1320.0
2015-06-05 11:10:00,156.78,157.0,156.68,157.0,5100.0,156.78,157.0,156.68,157.0,5100.0
2015-06-05 11:15:00,156.97,157.12,156.91,157.01,14828.0,156.97,157.12,156.91,157.01,14828.0
2015-06-05 11:20:00,157.08,157.18,157.04,157.16,9600.0,157.08,157.18,157.04,157.16,9600.0
2015-06-05 11:25:00,157.09,157.11,156.97,157.03,4332.0,157.09,157.11,156.97,157.03,4332.0
2015-06-05 11:30:00,157.03,157.11,156.91,156.91,9148.0,157.03,157.11,156.91,156.91,9148.0
2015-06-05 11:35:00,156.95,157.06,156.92,157.0,1600.0,156.95,157.06,156.92,157.0,1600.0
2015-06-05 11:40:00,156.97,157.03,156.87,156.87,5207.0,156.97,157.03,156.87,156.87,5207.0
2015-06-05 11:45:00,156.91,157.09,156.9,157.0,3500.0,156.91,157.09,156.9,157.0,3500.0
2015-06-05 11:50:00,156.99,157.0,156.78,157.0,2600.0,156.99,157.0,156.78,157.0,2600.0
2015-06-05 11:55:00,156.93,156.93,156.68,156.78,3000.0,156.93,156.93,156.68,156.78,3000.0
2015-06-05 12:00:00,156.82,156.85,156.69,156.71,13600.0,156.82,156.85,156.69,156.71,13600.0
2015-06-05 12:05:00,156.69,156.71,156.42,156.62,10661.0,156.69,156.71,156.42,156.62,10661.0
2015-06-05 12:10:00,156.65,156.74,156.59,156.62,2900.0,156.65,156.74,156.59,156.62,2900.0
2015-06-05 12:15:00,156.63,156.63,156.57,156.6,1024.0,156.63,156.63,156.57,156.6,1024.0
2015-06-05 12:20:00,156.56,156.6,156.37,156.51,1983.0,156.56,156.6,156.37,156.51,1983.0
2015-06-05 12:25:00,156.46,156.48,156.37,156.37,1400.0,156.46,156.48,156.37,156.37,1400.0
2015-06-05 12:30:00,156.37,156.41,156.28,156.35,2600.0,156.37,156.41,156.28,156.35,2600.0
2015-06-05 12:35:00,156.35,156.4,156.19,156.2,12814.0,156.35,156.4,156.19,156.2,12814.0
2015-06-05 12:40:00,156.19,156.46,156.19,156.37,5000.0,156.19,156.46,156.19,156.37,5000.0
2015-06-05 12:45:00,156.29,156.29,156.25,156.25,1200.0,156.29,156.29,156.25,156.25,1200.0
2015-06-05 12:50:00,156.28,156.34,156.27,156.28,2300.0,156.28,156.34,156.27,156.28,2300.0
2015-06-05 12:55:00,156.27,156.4,156.21,156.31,2200.0,156.27,156.4,156.21,156.31,2200.0
2015-06-05 13:00:00,156.35,156.46,156.33,156.37,4445.0,156.35,156.46,156.33,156.37,4445.0
2015-06-05 13:05:00,156.35,156.39,156.21,156.29,2405.0,156.35,156.39,156.21,156.29,2405.0
2015-06-05 13:10:00,156.25,156.25,156.15,156.24,3100.0,156.25,156.25,156.15,156.24,3100.0
2015-06-05 13:15:00,156.25,156.4,156.21,156.4,2600.0,156.25,156.4,156.21,156.4,2600.0
2015-06-05 13:20:00,156.38,156.41,156.32,156.37,3825.0,156.38,156.41,156.32,156.37,3825.0
2015-06-05 13:25:00,156.41,156.52,156.35,156.43,8300.0,156.41,156.52,156.35,156.43,8300.0
2015-06-05 13:30:00,156.45,156.59,156.44,156.59,1200.0,156.45,156.59,156.44,156.59,1200.0
2015-06-05 13:35:00,156.51,156.51,156.34,156.38,2199.0,156.51,156.51,156.34,156.38,2199.0
2015-06-05 13:40:00,156.39,156.53,156.38,156.43,8603.0,156.39,156.53,156.38,156.43,8603.0
2015-06-05 13:45:00,156.42,156.42,156.27,156.27,400.0,156.42,156.42,156.27,156.27,400.0
2015-06-05 13:50:00,156.28,156.28,156.17,156.17,2400.0,156.28,156.28,156.17,156.17,2400.0
2015-06-05 13:55:00,156.17,156.36,156.17,156.27,2400.0,156.17,156.36,156.17,156.27,2400.0
2015-06-05 14:00:00,156.29,156.52,156.29,156.49,3650.0,156.29,156.52,156.29,156.49,3650.0
2015-06-05 14:05:00,156.47,156.61,156.46,156.5,2500.0,156.47,156.61,156.46,156.5,2500.0
2015-06-05 14:10:00,156.47,156.71,156.47,156.7,1500.0,156.47,156.71,156.47,156.7,1500.0
2015-06-05 14:15:00,156.7,156.76,156.69,156.72,1800.0,156.7,156.76,156.69,156.72,1800.0
2015-06-05 14:20:00,156.72,156.76,156.56,156.56,800.0,156.72,156.76,156.56,156.56,800.0
2015-06-05 14:25:00,156.53,156.54,156.47,156.54,2600.0,156.53,156.54,156.47,156.54,2600.0
2015-06-05 14:30:00,156.59,156.79,156.53,156.71,11779.0,156.59,156.79,156.53,156.71,11779.0
2015-06-05 14:35:00,156.68,156.75,156.51,156.51,2900.0,156.68,156.75,156.51,156.51,2900.0
2015-06-05 14:40:00,156.63,156.63,156.52,156.58,800.0,156.63,156.63,156.52,156.58,800.0
2015-06-05 14:45:00,156.55,156.55,156.35,156.39,2722.0,156.55,156.55,156.35,156.39,2722.0
2015-06-05 14:50:00,156.44,156.66,156.42,156.65,4800.0,156.44,156.66,156.42,156.65,4800.0
2015-06-05 14:55:00,156.64,156.78,156.55,156.61,9300.0,156.64,156.78,156.55,156.61,9300.0
2015-06-05 15:00:00,156.64,156.71,156.39,156.39,8366.0,156.64,156.71,156.39,156.39,8366.0
2015-06-05 15:05:00,156.4,156.53,156.36,156.41,4000.0,156.4,156.53,156.36,156.41,4000.0
2015-06-05 15:10:00,156.4,156.41,156.17,156.24,9846.0,156.4,156.41,156.17,156.24,9846.0
2015-06-05 15:15:00,156.38,156.39,156.23,156.35,8000.0,156.38,156.39,156.23,156.35,8000.0
2015-06-05 15:20:00,156.28,156.28,156.1,156.13,7675.0,156.28,156.28,156.1,156.13,7675.0
2015-06-05 15:25:00,156.15,156.16,155.98,156.14,8101.0,156.15,156.16,155.98,156.14,8101.0
2015-06-05 15:30:00,156.16,156.17,156.01,156.01,8174.0,156.16,156.17,156.01,156.01,8174.0
2015-06-05 15:35:00,156.03,156.1,155.97,156.06,7127.0,156.03,156.1,155.97,156.06,7127.0
2015-06-05 15:40:00,156.06,156.1,155.89,155.94,5653.0,156.06,156.1,155.89,155.94,5653.0
2015-06-05 15:45:00,155.93,156.16,155.89,156.14,16976.0,155.93,156.16,155.89,156.14,16976.0
2015-06-05 15:50:00,156.17,156.32,156.17,156.32,17986.0,156.17,156.32,156.17,156.32,17986.0
2015-06-05 15:55:00,156.34,156.46,156.15,156.32,27125.0,156.34,156.46,156.15,156.32,27125.0
2015-06-08 09:30:00,156.46,156.51,155.51,155.51,11723.0,156.46,156.51,155.51,155.51,11723.0
2015-06-08 09:35:00,155.72,156.28,155.18,155.6,8640.0,155.72,156.28,155.18,155.6,8640.0
2015-06-08 09:40:00,155.77,155.97,155.19,155.5,4368.0,155.77,155.97,155.19,155.5,4368.0
2015-06-08 09:45:00,155.54,155.6,155.15,155.59,12590.0,155.54,155.6,155.15,155.59,12590.0
2015-06-08 09:50:00,155.4,155.49,155.19,155.46,10766.0,155.4,155.49,155.19,155.46,10766.0
2015-06-08 09:55:00,155.43,155.59,155.36,155.41,4375.0,155.43,155.59,155.36,155.41,4375.0
2015-06-08 10:00:00,155.42,155.52,155.08,155.21,16024.0,155.42,155.52,155.08,155.21,16024.0
2015-06-08 10:05:00,155.23,155.39,155.17,155.3,6358.0,155.23,155.39,155.17,155.3,6358.0
2015-06-08 10:10:00,155.36,155.42,155.17,155.37,7805.0,155.36,155.42,155.17,155.37,7805.0
2015-06-08 10:15:00,155.4,155.63,155.2,155.2,9842.0,155.4,155.63,155.2,155.2,9842.0
2015-06-08 10:20:00,155.2,155.42,155.2,155.32,2975.0,155.2,155.42,155.2,155.32,2975.0
2015-06-08 10:25:00,155.36,155.52,154.92,154.94,8018.0,155.36,155.52,154.92,154.94,8018.0
2015-06-08 10:30:00,154.94,155.07,154.76,154.76,9987.0,154.94,155.07,154.76,154.76,9987.0
2015-06-08 10:35:00,154.77,155.7,154.77,155.15,21057.0,154.77,155.7,154.77,155.15,21057.0
2015-06-08 10:40:00,155.05,155.16,154.73,154.73,5200.0,155.05,155.16,154.73,154.73,5200.0
2015-06-08 10:45:00,154.78,155.04,154.75,155.03,5950.0,154.78,155.04,154.75,155.03,5950.0
2015-06-08 10:50:00,155.04,155.2,154.87,154.97,6550.0,155.04,155.2,154.87,154.97,6550.0
2015-06-08 10:55:00,155.05,155.13,154.76,154.78,5737.0,155.05,155.13,154.76,154.78,5737.0
2015-06-08 11:00:00,154.83,155.31,154.83,155.22,3500.0,154.83,155.31,154.83,155.22,3500.0
2015-06-08 11:05:00,155.16,155.52,155.14,155.52,5900.0,155.16,155.52,155.14,155.52,5900.0
2015-06-08 11:10:00,155.5,155.5,155.35,155.49,2400.0,155.5,155.5,155.35,155.49,2400.0
2015-06-08 11:15:00,155.4,155.4,155.14,155.14,3000.0,155.4,155.4,155.14,155.14,3000.0
2015-06-08 11:20:00,155.15,155.61,155.14,155.37,8005.0,155.15,155.61,155.14,155.37,8005.0
2015-06-08 11:25:00,155.22,155.22,154.99,154.99,2174.0,155.22,155.22,154.99,154.99,2174.0
2015-06-08 11:30:00,154.92,154.93,154.76,154.92,2665.0,154.92,154.93,154.76,154.92,2665.0
2015-06-08 11:35:00,154.86,154.86,154.67,154.67,5900.0,154.86,154.86,154.67,154.67,5900.0
2015-06-08 11:40:00,154.73,154.73,154.37,154.37,7161.0,154.73,154.73,154.37,154.37,7161.0
2015-06-08 11:45:00,154.37,154.47,154.23,154.29,10130.0,154.37,154.47,154.23,154.29,10130.0
2015-06-08 11:50:00,154.28,154.3,154.05,154.07,5118.0,154.28,154.3,154.05,154.07,5118.0
2015-06-08 11:55:00,154.14,154.25,154.14,154.23,5386.0,154.14,154.25,154.14,154.23,5386.0
2015-06-08 12:00:00,154.27,154.32,154.13,154.13,3335.0,154.27,154.32,154.13,154.13,3335.0
2015-06-08 12:05:00,154.16,154.41,154.13,154.39,4673.0,154.16,154.41,154.13,154.39,4673.0
2015-06-08 12:10:00,154.31,154.37,154.28,154.28,2600.0,154.31,154.37,154.28,154.28,2600.0
2015-06-08 12:15:00,154.32,154.45,154.31,154.35,4600.0,154.32,154.45,154.31,154.35,4600.0
2015-06-08 12:20:00,154.36,154.57,154.25,154.57,16200.0,154.36,154.57,154.25,154.57,16200.0
2015-06-08 12:25:00,154.61,154.8,154.56,154.57,5400.0,154.61,154.8,154.56,154.57,5400.0
2015-06-08 12:30:00,154.57,154.84,154.56,154.8,9300.0,154.57,154.84,154.56,154.8,9300.0
2015-06-08 12:35:00,154.8,154.84,154.72,154.73,2829.0,154.8,154.84,154.72,154.73,2829.0
2015-06-08 12:40:00,154.74,154.93,154.7,154.83,3906.0,154.74,154.93,154.7,154.83,3906.0
2015-06-08 12:45:00,154.74,154.8,154.69,154.72,3200.0,154.74,154.8,154.69,154.72,3200.0
2015-06-08 12:50:00,154.79,154.89,154.73,154.85,11400.0,154.79,154.89,154.73,154.85,11400.0
2015-06-08 12:55:00,154.86,155.13,154.86,155.13,6600.0,154.86,155.13,154.86,155.13,6600.0
2015-06-08 13:00:00,155.12,155.17,154.85,155.13,17820.0,155.12,155.17,154.85,155.13,17820.0
2015-06-08 13:05:00,155.01,155.3,155.01,155.3,900.0,155.01,155.3,155.01,155.3,900.0
2015-06-08 13:10:00,155.3,155.3,155.05,155.09,1800.0,155.3,155.3,155.05,155.09,1800.0
2015-06-08 13:15:00,155.14,155.14,154.74,154.74,12879.0,155.14,155.14,154.74,154.74,12879.0
2015-06-08 13:20:00,154.7,154.88,154.63,154.77,9028.0,154.7,154.88,154.63,154.77,9028.0
2015-06-08 13:25:00,154.65,154.7,154.62,154.67,1900.0,154.65,154.7,154.62,154.67,1900.0
2015-06-08 13:30:00,154.67,154.7,154.5,154.66,6500.0,154.67,154.7,154.5,154.66,6500.0
2015-06-08 13:35:00,154.7,154.75,154.62,154.75,2702.0,154.7,154.75,154.62,154.75,2702.0
2015-06-08 13:40:00,154.74,154.74,154.53,154.55,3500.0,154.74,154.74,154.53,154.55,3500.0
2015-06-08 13:45:00,154.55,154.74,154.55,154.69,4000.0,154.55,154.74,154.55,154.69,4000.0
2015-06-08 13:50:00,154.73,154.74,154.32,154.59,8632.0,154.73,154.74,154.32,154.59,8632.0
2015-06-08 13:55:00,154.59,154.76,154.58,154.67,1962.0,154.59,154.76,154.58,154.67,1962.0
2015-06-08 14:00:00,154.64,154.65,154.45,154.5,3900.0,154.64,154.65,154.45,154.5,3900.0
2015-06-08 14:05:00,154.49,154.58,154.37,154.37,5231.0,154.49,154.58,154.37,154.37,5231.0
2015-06-08 14:10:00,154.34,154.43,154.33,154.39,1100.0,154.34,154.43,154.33,154.39,1100.0
2015-06-08 14:15:00,154.43,154.44,154.1,154.1,3000.0,154.43,154.44,154.1,154.1,3000.0
2015-06-08 14:20:00,154.15,154.22,154.1,154.22,1139.0,154.15,154.22,154.1,154.22,1139.0
2015-06-08 14:25:00,154.22,154.48,154.13,154.45,6800.0,154.22,154.48,154.13,154.45,6800.0
2015-06-08 14:30:00,154.5,154.97,154.46,154.97,8883.0,154.5,154.97,154.46,154.97,8883.0
2015-06-08 14:35:00,154.94,155.03,154.85,154.94,3800.0,154.94,155.03,154.85,154.94,3800.0
2015-06-08 14:40:00,154.88,154.88,154.73,154.76,4043.0,154.88,154.88,154.73,154.76,4043.0
2015-06-08 14:45:00,154.78,154.78,154.5,154.6,9841.0,154.78,154.78,154.5,154.6,9841.0
2015-06-08 14:50:00,154.6,154.73,154.6,154.61,7351.0,154.6,154.73,154.6,154.61,7351.0
2015-06-08 14:55:00,154.66,154.66,154.5,154.58,6500.0,154.66,154.66,154.5,154.58,6500.0
2015-06-08 15:00:00,154.59,154.7,154.59,154.59,5075.0,154.59,154.7,154.59,154.59,5075.0
2015-06-08 15:05:00,154.65,154.66,154.46,154.52,13200.0,154.65,154.66,154.46,154.52,13200.0
2015-06-08 15:10:00,154.5,154.59,154.47,154.59,7768.0,154.5,154.59,154.47,154.59,7768.0
2015-06-08 15:15:00,154.6,154.6,154.48,154.48,5415.0,154.6,154.6,154.48,154.48,5415.0
2015-06-08 15:20:00,154.49,154.49,154.21,154.21,6700.0,154.49,154.49,154.21,154.21,6700.0
2015-06-08 15:25:00,154.18,154.27,154.16,154.21,10646.0,154.18,154.27,154.16,154.21,10646.0
2015-06-08 15:30:00,154.22,154.28,154.12,154.13,7604.0,154.22,154.28,154.12,154.13,7604.0
2015-06-08 15:35:00,154.12,154.2,154.08,154.08,6529.0,154.12,154.2,154.08,154.08,6529.0
2015-06-08 15:40:00,154.06,154.07,153.95,154.0,14616.0,154.06,154.07,153.95,154.0,14616.0
2015-06-08 15:45:00,154.02,154.11,153.78,153.84,21042.0,154.02,154.11,153.78,153.84,21042.0
2015-06-08 15:50:00,153.85,154.0,153.73,153.73,14193.0,153.85,154.0,153.73,153.73,14193.0
2015-06-08 15:55:00,153.72,153.74,153.54,153.69,38601.0,153.72,153.74,153.54,153.69,38601.0
2015-06-09 09:30:00,153.73,153.82,153.21,153.78,9395.0,153.73,153.82,153.21,153.78,9395.0
2015-06-09 09:35:00,153.57,153.79,153.37,153.62,1271.0,153.57,153.79,153.37,153.62,1271.0
2015-06-09 09:40:00,153.5,153.6,152.88,153.45,5453.0,153.5,153.6,152.88,153.45,5453.0
2015-06-09 09:45:00,153.42,153.45,152.88,153.36,5603.0,153.42,153.45,152.88,153.36,5603.0
2015-06-09 09:50:00,153.07,153.37,153.07,153.37,1600.0,153.07,153.37,153.07,153.37,1600.0
2015-06-09 09:55:00,153.3,153.71,153.3,153.56,4320.0,153.3,153.71,153.3,153.56,4320.0
2015-06-09 10:00:00,153.61,153.83,153.44,153.44,5478.0,153.61,153.83,153.44,153.44,5478.0
2015-06-09 10:05:00,153.35,153.44,153.25,153.37,3300.0,153.35,153.44,153.25,153.37,3300.0
2015-06-09 10:10:00,153.43,153.59,153.26,153.39,2376.0,153.43,153.59,153.26,153.39,2376.0
2015-06-09 10:15:00,153.25,153.38,152.91,152.93,6650.0,153.25,153.38,152.91,152.93,6650.0
2015-06-09 10:20:00,152.87,152.95,152.77,152.86,3989.0,152.87,152.95,152.77,152.86,3989.0
2015-06-09 10:25:00,152.85,152.87,152.22,152.31,11223.0,152.85,152.87,152.22,152.31,11223.0
2015-06-09 10:30:00,152.27,152.63,152.25,152.63,8805.0,152.27,152.63,152.25,152.63,8805.0
2015-06-09 10:35:00,152.71,152.93,152.64,152.64,7160.0,152.71,152.93,152.64,152.64,7160.0
2015-06-09 10:40:00,152.77,153.0,152.71,152.84,14674.0,152.77,153.0,152.71,152.84,14674.0
2015-06-09 10:45:00,152.9,152.93,152.82,152.84,2100.0,152.9,152.93,152.82,152.84,2100.0
2015-06-09 10:50:00,152.84,153.25,152.84,153.13,6384.0,152.84,153.25,152.84,153.13,6384.0
2015-06-09 10:55:00,153.0,153.53,152.99,153.53,8364.0,153.0,153.53,152.99,153.53,8364.0
2015-06-09 11:00:00,153.53,153.82,153.5,153.81,3000.0,153.53,153.82,153.5,153.81,3000.0
2015-06-09 11:05:00,153.86,153.89,153.67,153.72,3900.0,153.86,153.89,153.67,153.72,3900.0
2015-06-09 11:10:00,153.75,153.86,153.72,153.86,825.0,153.75,153.86,153.72,153.86,825.0
2015-06-09 11:15:00,153.81,153.82,153.42,153.46,3056.0,153.81,153.82,153.42,153.46,3056.0
2015-06-09 11:20:00,153.41,153.57,153.4,153.42,3259.0,153.41,153.57,153.4,153.42,3259.0
2015-06-09 11:25:00,153.41,153.49,153.38,153.38,6546.0,153.41,153.49,153.38,153.38,6546.0
2015-06-09 11:30:00,153.43,153.58,153.43,153.47,14500.0,153.43,153.58,153.43,153.47,14500.0
2015-06-09 11:35:00,153.41,153.75,153.38,153.75,3847.0,153.41,153.75,153.38,153.75,3847.0
2015-06-09 11:40:00,153.72,153.74,153.62,153.69,12974.0,153.72,153.74,153.62,153.69,12974.0
2015-06-09 11:45:00,153.7,153.93,153.69,153.79,11250.0,153.7,153.93,153.69,153.79,11250.0
2015-06-09 11:50:00,153.62,153.69,153.51,153.51,1800.0,153.62,153.69,153.51,153.51,1800.0
2015-06-09 11:55:00,153.56,153.64,153.44,153.51,7128.0,153.56,153.64,153.44,153.51,7128.0
2015-06-09 12:00:00,153.46,153.59,153.43,153.52,7690.0,153.46,153.59,153.43,153.52,7690.0
2015-06-09 12:05:00,153.52,153.59,153.42,153.54,1600.0,153.52,153.59,153.42,153.54,1600.0
2015-06-09 12:10:00,153.39,153.49,153.35,153.35,1400.0,153.39,153.49,153.35,153.35,1400.0
2015-06-09 12:15:00,153.31,153.32,153.2,153.24,8520.0,153.31,153.32,153.2,153.24,8520.0
2015-06-09 12:20:00,153.25,153.45,153.25,153.45,21978.0,153.25,153.45,153.25,153.45,21978.0
2015-06-09 12:25:00,153.38,153.52,153.34,153.45,1600.0,153.38,153.52,153.34,153.45,1600.0
2015-06-09 12:30:00,153.46,153.47,153.44,153.46,900.0,153.46,153.47,153.44,153.46,900.0
2015-06-09 12:35:00,153.46,153.68,153.39,153.68,12257.0,153.46,153.68,153.39,153.68,12257.0
2015-06-09 12:40:00,153.68,153.76,153.66,153.69,2100.0,153.68,153.76,153.66,153.69,2100.0
2015-06-09 12:45:00,153.7,153.76,153.45,153.45,10670.0,153.7,153.76,153.45,153.45,10670.0
2015-06-09 12:50:00,153.5,153.76,153.5,153.76,1500.0,153.5,153.76,153.5,153.76,1500.0
2015-06-09 12:55:00,153.76,153.88,153.75,153.84,1325.0,153.76,153.88,153.75,153.84,1325.0
2015-06-09 13:00:00,153.88,154.23,153.87,154.12,3300.0,153.88,154.23,153.87,154.12,3300.0
2015-06-09 13:05:00,154.12,154.21,154.08,154.14,3400.0,154.12,154.21,154.08,154.14,3400.0
2015-06-09 13:10:00,154.17,154.37,154.17,154.33,5689.0,154.17,154.37,154.17,154.33,5689.0
2015-06-09 13:15:00,154.3,154.31,154.24,154.29,900.0,154.3,154.31,154.24,154.29,900.0
2015-06-09 13:20:00,154.31,154.49,154.29,154.31,6895.0,154.31,154.49,154.29,154.31,6895.0
2015-06-09 13:25:00,154.21,154.22,154.11,154.12,800.0,154.21,154.22,154.11,154.12,800.0
2015-06-09 13:30:00,154.17,154.29,154.09,154.28,8550.0,154.17,154.29,154.09,154.28,8550.0
2015-06-09 13:35:00,154.27,154.31,154.2,154.22,6097.0,154.27,154.31,154.2,154.22,6097.0
2015-06-09 13:40:00,154.18,154.18,153.93,153.93,1600.0,154.18,154.18,153.93,153.93,1600.0
2015-06-09 13:45:00,153.99,154.08,153.89,153.98,8818.0,153.99,154.08,153.89,153.98,8818.0
2015-06-09 13:50:00,154.0,154.04,153.88,153.88,1187.0,154.0,154.04,153.88,153.88,1187.0
2015-06-09 13:55:00,153.83,153.83,153.7,153.7,1000.0,153.83,153.83,153.7,153.7,1000.0
2015-06-09 14:00:00,153.7,153.84,153.7,153.77,1000.0,153.7,153.84,153.7,153.77,1000.0
2015-06-09 14:05:00,153.77,153.81,153.71,153.75,3426.0,153.77,153.81,153.71,153.75,3426.0
2015-06-09 14:10:00,153.74,153.88,153.74,153.82,1514.0,153.74,153.88,153.74,153.82,1514.0
2015-06-09 14:15:00,153.71,153.75,153.71,153.72,900.0,153.71,153.75,153.71,153.72,900.0
2015-06-09 14:20:00,153.78,153.78,153.68,153.73,2964.0,153.78,153.78,153.68,153.73,2964.0
2015-06-09 14:25:00,153.81,153.84,153.76,153.76,1200.0,153.81,153.84,153.76,153.76,1200.0
2015-06-09 14:30:00,153.8,154.06,153.75,153.81,4600.0,153.8,154.06,153.75,153.81,4600.0
2015-06-09 14:35:00,153.84,154.07,153.76,154.07,2809.0,153.84,154.07,153.76,154.07,2809.0
2015-06-09 14:40:00,154.07,154.15,153.99,154.15,1800.0,154.07,154.15,153.99,154.15,1800.0
2015-06-09 14:45:00,154.1,154.1,153.9,153.94,1984.0,154.1,154.1,153.9,153.94,1984.0
2015-06-09 14:50:00,153.9,153.93,153.61,153.61,3291.0,153.9,153.93,153.61,153.61,3291.0
2015-06-09 14:55:00,153.6,153.71,153.6,153.68,4231.0,153.6,153.71,153.6,153.68,4231.0
2015-06-09 15:00:00,153.65,153.65,153.44,153.45,1750.0,153.65,153.65,153.44,153.45,1750.0
2015-06-09 15:05:00,153.48,153.54,153.4,153.4,4200.0,153.48,153.54,153.4,153.4,4200.0
2015-06-09 15:10:00,153.43,153.54,153.41,153.54,2600.0,153.43,153.54,153.41,153.54,2600.0
2015-06-09 15:15:00,153.53,153.54,153.44,153.45,3500.0,153.53,153.54,153.44,153.45,3500.0
2015-06-09 15:20:00,153.5,153.55,153.38,153.38,5355.0,153.5,153.55,153.38,153.38,5355.0
2015-06-09 15:25:00,153.42,153.45,153.25,153.38,5636.0,153.42,153.45,153.25,153.38,5636.0
2015-06-09 15:30:00,153.41,153.41,153.26,153.31,3200.0,153.41,153.41,153.26,153.31,3200.0
2015-06-09 15:35:00,153.3,153.47,153.3,153.47,4300.0,153.3,153.47,153.3,153.47,4300.0
2015-06-09 15:40:00,153.47,153.52,153.46,153.48,4714.0,153.47,153.52,153.46,153.48,4714.0
2015-06-09 15:45:00,153.48,153.57,153.48,153.56,7097.0,153.48,153.57,153.48,153.56,7097.0
2015-06-09 15:50:00,153.58,153.78,153.57,153.66,12933.0,153.58,153.78,153.57,153.66,12933.0
2015-06-09 15:55:00,153.66,153.81,153.63,153.77,27902.0,153.66,153.81,153.63,153.77,27902.0
2015-06-10 09:30:00,154.49,154.83,153.84,154.32,8104.0,154.49,154.83,153.84,154.32,8104.0
2015-06-10 09:35:00,154.71,154.71,154.56,154.56,535.0,154.71,154.71,154.56,154.56,535.0
2015-06-10 09:40:00,154.53,154.53,154.02,154.15,6458.0,154.53,154.53,154.02,154.15,6458.0
2015-06-10 09:45:00,154.26,154.84,154.26,154.81,4600.0,154.26,154.84,154.26,154.81,4600.0
2015-06-10 09:50:00,154.81,154.93,154.63,154.85,4438.0,154.81,154.93,154.63,154.85,4438.0
2015-06-10 09:55:00,154.86,154.97,154.52,154.97,5022.0,154.86,154.97,154.52,154.97,5022.0
2015-06-10 10:00:00,154.9,154.91,154.74,154.91,1200.0,154.9,154.91,154.74,154.91,1200.0
2015-06-10 10:05:00,154.93,155.21,154.7,155.16,13354.0,154.93,155.21,154.7,155.16,13354.0
2015-06-10 10:10:00,155.1,155.23,154.67,154.86,7500.0,155.1,155.23,154.67,154.86,7500.0
2015-06-10 10:15:00,154.86,155.13,154.86,155.13,868.0,154.86,155.13,154.86,155.13,868.0
2015-06-10 10:20:00,155.13,155.46,155.07,155.43,7148.0,155.13,155.46,155.07,155.43,7148.0
2015-06-10 10:25:00,155.22,155.51,154.99,154.99,3600.0,155.22,155.51,154.99,154.99,3600.0
2015-06-10 10:30:00,154.98,155.09,154.59,155.04,5500.0,154.98,155.09,154.59,155.04,5500.0
2015-06-10 10:35:00,155.09,155.37,154.96,155.07,2050.0,155.09,155.37,154.96,155.07,2050.0
2015-06-10 10:40:00,154.97,155.03,154.79,154.91,3500.0,154.97,155.03,154.79,154.91,3500.0
2015-06-10 10:45:00,154.88,155.05,154.69,154.73,5886.0,154.88,155.05,154.69,154.73,5886.0
2015-06-10 10:50:00,154.89,154.9,154.79,154.89,900.0,154.89,154.9,154.79,154.89,900.0
2015-06-10 10:55:00,154.9,155.0,154.63,154.63,11354.0,154.9,155.0,154.63,154.63,11354.0
2015-06-10 11:00:00,154.63,154.83,154.63,154.63,2950.0,154.63,154.83,154.63,154.63,2950.0
2015-06-10 11:05:00,154.57,154.72,154.51,154.52,5500.0,154.57,154.72,154.51,154.52,5500.0
2015-06-10 11:10:00,154.52,155.06,154.52,154.76,8039.0,154.52,155.06,154.52,154.76,8039.0
2015-06-10 11:15:00,154.76,154.99,154.74,154.89,3880.0,154.76,154.99,154.74,154.89,3880.0
2015-06-10 11:20:00,154.81,154.92,154.61,154.76,11800.0,154.81,154.92,154.61,154.76,11800.0
2015-06-10 11:25:00,154.79,155.0,154.79,154.99,1800.0,154.79,155.0,154.79,154.99,1800.0
2015-06-10 11:30:00,154.99,155.0,154.83,154.85,4530.0,154.99,155.0,154.83,154.85,4530.0
2015-06-10 11:35:00,154.83,154.9,154.51,154.75,3100.0,154.83,154.9,154.51,154.75,3100.0
2015-06-10 11:40:00,154.75,154.81,154.52,154.81,2300.0,154.75,154.81,154.52,154.81,2300.0
2015-06-10 11:45:00,154.85,154.98,154.74,154.88,1700.0,154.85,154.98,154.74,154.88,1700.0
2015-06-10 11:50:00,154.88,154.94,154.65,154.83,5800.0,154.88,154.94,154.65,154.83,5800.0
2015-06-10 11:55:00,154.91,154.91,154.77,154.78,1935.0,154.91,154.91,154.77,154.78,1935.0
2015-06-10 12:00:00,154.8,154.84,154.75,154.84,2623.0,154.8,154.84,154.75,154.84,2623.0
2015-06-10 12:05:00,154.89,154.89,154.79,154.89,1234.0,154.89,154.89,154.79,154.89,1234.0
2015-06-10 12:10:00,154.71,155.01,154.71,155.0,4400.0,154.71,155.01,154.71,155.0,4400.0
2015-06-10 12:15:00,154.95,155.13,154.94,155.13,1000.0,154.95,155.13,154.94,155.13,1000.0
2015-06-10 12:20:00,155.14,155.28,155.04,155.28,2735.0,155.14,155.28,155.04,155.28,2735.0
2015-06-10 12:25:00,155.23,155.5,155.23,155.36,4290.0,155.23,155.5,155.23,155.36,4290.0
2015-06-10 12:30:00,155.36,155.5,155.36,155.48,3200.0,155.36,155.5,155.36,155.48,3200.0
2015-06-10 12:35:00,155.47,155.6,155.39,155.57,9142.0,155.47,155.6,155.39,155.57,9142.0
2015-06-10 12:40:00,155.42,155.69,155.42,155.61,2048.0,155.42,155.69,155.42,155.61,2048.0
2015-06-10 12:45:00,155.61,155.65,155.46,155.46,3638.0,155.61,155.65,155.46,155.46,3638.0
2015-06-10 12:50:00,155.55,155.6,155.55,155.59,700.0,155.55,155.6,155.55,155.59,700.0
2015-06-10 12:55:00,155.52,155.61,155.51,155.61,2950.0,155.52,155.61,155.51,155.61,2950.0
2015-06-10 13:00:00,155.67,155.67,155.53,155.53,2550.0,155.67,155.67,155.53,155.53,2550.0
2015-06-10 13:05:00,155.57,155.57,155.3,155.42,2979.0,155.57,155.57,155.3,155.42,2979.0
2015-06-10 13:10:00,155.31,155.54,155.3,155.44,400.0,155.31,155.54,155.3,155.44,400.0
2015-06-10 13:15:00,155.52,155.52,155.34,155.34,2150.0,155.52,155.52,155.34,155.34,2150.0
2015-06-10 13:20:00,155.22,155.42,155.22,155.42,400.0,155.22,155.42,155.22,155.42,400.0
2015-06-10 13:25:00,155.33,155.37,155.24,155.37,400.0,155.33,155.37,155.24,155.37,400.0
2015-06-10 13:30:00,155.33,155.33,155.19,155.32,2300.0,155.33,155.33,155.19,155.32,2300.0
2015-06-10 13:35:00,155.31,155.5,154.98,155.11,23645.0,155.31,155.5,154.98,155.11,23645.0
2015-06-10 13:40:00,155.35,155.35,155.19,155.31,800.0,155.35,155.35,155.19,155.31,800.0
2015-06-10 13:45:00,155.26,155.27,154.96,154.99,12100.0,155.26,155.27,154.96,154.99,12100.0
2015-06-10 13:50:00,154.9,154.97,154.83,154.9,2234.0,154.9,154.97,154.83,154.9,2234.0
2015-06-10 13:55:00,154.9,154.95,154.8,154.83,10500.0,154.9,154.95,154.8,154.83,10500.0
2015-06-10 14:00:00,154.87,155.1,154.87,155.09,4230.0,154.87,155.1,154.87,155.09,4230.0
2015-06-10 14:05:00,155.1,155.1,154.99,155.01,1500.0,155.1,155.1,154.99,155.01,1500.0
2015-06-10 14:10:00,154.9,154.94,154.82,154.82,5800.0,154.9,154.94,154.82,154.82,5800.0
2015-06-10 14:15:00,154.99,155.0,154.84,154.98,1141.0,154.99,155.0,154.84,154.98,1141.0
2015-06-10 14:20:00,154.99,155.13,154.99,155.13,1892.0,154.99,155.13,154.99,155.13,1892.0
2015-06-10 14:25:00,155.13,155.14,155.01,155.01,1280.0,155.13,155.14,155.01,155.01,1280.0
2015-06-10 14:30:00,154.99,155.13,154.98,155.13,3200.0,154.99,155.13,154.98,155.13,3200.0
2015-06-10 14:35:00,155.11,155.25,155.04,155.16,9690.0,155.11,155.25,155.04,155.16,9690.0
2015-06-10 14:40:00,155.18,155.25,155.18,155.25,300.0,155.18,155.25,155.18,155.25,300.0
2015-06-10 14:45:00,155.12,155.21,155.02,155.02,2700.0,155.12,155.21,155.02,155.02,2700.0
2015-06-10 14:50:00,155.01,155.14,154.96,155.04,3230.0,155.01,155.14,154.96,155.04,3230.0
2015-06-10 14:55:00,155.12,155.15,155.08,155.12,1352.0,155.12,155.15,155.08,155.12,1352.0
2015-06-10 15:00:00,155.12,155.15,154.96,155.13,9850.0,155.12,155.15,154.96,155.13,9850.0
2015-06-10 15:05:00,155.01,155.06,154.84,154.86,7236.0,155.01,155.06,154.84,154.86,7236.0
2015-06-10 15:10:00,154.87,154.95,154.74,154.9,6355.0,154.87,154.95,154.74,154.9,6355.0
2015-06-10 15:15:00,154.95,154.97,154.89,154.93,1900.0,154.95,154.97,154.89,154.93,1900.0
2015-06-10 15:20:00,154.99,155.0,154.98,154.99,1061.0,154.99,155.0,154.98,154.99,1061.0
2015-06-10 15:25:00,154.95,154.98,154.72,154.79,4805.0,154.95,154.98,154.72,154.79,4805.0
2015-06-10 15:30:00,154.71,154.91,154.71,154.76,4850.0,154.71,154.91,154.71,154.76,4850.0
2015-06-10 15:35:00,154.75,154.75,154.61,154.7,5800.0,154.75,154.75,154.61,154.7,5800.0
2015-06-10 15:40:00,154.69,155.0,154.69,154.93,6501.0,154.69,155.0,154.69,154.93,6501.0
2015-06-10 15:45:00,154.95,155.0,154.9,154.93,7264.0,154.95,155.0,154.9,154.93,7264.0
2015-06-10 15:50:00,154.98,155.07,154.94,155.07,14135.0,154.98,155.07,154.94,155.07,14135.0
2015-06-10 15:55:00,155.07,155.08,154.86,154.99,29168.0,155.07,155.08,154.86,154.99,29168.0
2015-06-11 09:30:00,155.01,155.69,155.01,155.68,10743.0,155.01,155.69,155.01,155.68,10743.0
2015-06-11 09:35:00,155.77,156.46,155.66,155.84,8172.0,155.77,156.46,155.66,155.84,8172.0
2015-06-11 09:40:00,156.07,156.1,155.52,155.6,3300.0,156.07,156.1,155.52,155.6,3300.0
2015-06-11 09:45:00,155.88,155.88,155.66,155.84,1500.0,155.88,155.88,155.66,155.84,1500.0
2015-06-11 09:50:00,156.0,156.15,155.92,156.14,1517.0,156.0,156.15,155.92,156.14,1517.0
2015-06-11 09:55:00,156.08,156.11,155.98,156.08,1250.0,156.08,156.11,155.98,156.08,1250.0
2015-06-11 10:00:00,156.15,156.15,155.87,155.92,1500.0,156.15,156.15,155.87,155.92,1500.0
2015-06-11 10:05:00,155.9,155.9,155.65,155.8,3452.0,155.9,155.9,155.65,155.8,3452.0
2015-06-11 10:10:00,155.52,155.76,155.47,155.47,8201.0,155.52,155.76,155.47,155.47,8201.0
2015-06-11 10:15:00,155.57,155.74,155.54,155.73,3440.0,155.57,155.74,155.54,155.73,3440.0
2015-06-11 10:20:00,155.75,155.8,155.68,155.72,2000.0,155.75,155.8,155.68,155.72,2000.0
2015-06-11 10:25:00,155.67,155.73,155.47,155.48,8200.0,155.67,155.73,155.47,155.48,8200.0
2015-06-11 10:30:00,155.53,155.53,155.2,155.35,3950.0,155.53,155.53,155.2,155.35,3950.0
2015-06-11 10:35:00,155.39,155.42,155.28,155.38,4100.0,155.39,155.42,155.28,155.38,4100.0
2015-06-11 10:40:00,155.43,155.74,155.43,155.74,3909.0,155.43,155.74,155.43,155.74,3909.0
2015-06-11 10:45:00,155.72,155.86,155.7,155.86,1213.0,155.72,155.86,155.7,155.86,1213.0
2015-06-11 10:50:00,155.91,155.93,155.82,155.93,1700.0,155.91,155.93,155.82,155.93,1700.0
2015-06-11 10:55:00,155.93,155.93,155.63,155.63,4615.0,155.93,155.93,155.63,155.63,4615.0
2015-06-11 11:00:00,155.66,155.8,155.61,155.78,7934.0,155.66,155.8,155.61,155.78,7934.0
2015-06-11 11:05:00,155.8,155.85,155.68,155.71,11550.0,155.8,155.85,155.68,155.71,11550.0
2015-06-11 11:10:00,155.71,155.74,155.65,155.65,503.0,155.71,155.74,155.65,155.65,503.0
2015-06-11 11:15:00,155.69,155.75,155.58,155.58,2900.0,155.69,155.75,155.58,155.58,2900.0
2015-06-11 11:20:00,155.5,155.65,155.39,155.65,3500.0,155.5,155.65,155.39,155.65,3500.0
2015-06-11 11:25:00,155.5,155.66,155.49,155.66,1000.0,155.5,155.66,155.49,155.66,1000.0
2015-06-11 11:30:00,155.68,155.72,155.67,155.68,300.0,155.68,155.72,155.67,155.68,300.0
2015-06-11 11:35:00,155.65,155.65,155.32,155.42,4400.0,155.65,155.65,155.32,155.42,4400.0
2015-06-11 11:40:00,155.46,155.46,155.23,155.25,1800.0,155.46,155.46,155.23,155.25,1800.0
2015-06-11 11:45:00,155.3,155.44,155.29,155.37,2500.0,155.3,155.44,155.29,155.37,2500.0
2015-06-11 11:50:00,155.44,155.49,155.27,155.32,3861.0,155.44,155.49,155.27,155.32,3861.0
2015-06-11 11:55:00,155.3,155.38,155.26,155.37,3935.0,155.3,155.38,155.26,155.37,3935.0
2015-06-11 12:00:00,155.34,155.36,155.28,155.32,2131.0,155.34,155.36,155.28,155.32,2131.0
2015-06-11 12:05:00,155.35,155.41,155.35,155.41,500.0,155.35,155.41,155.35,155.41,500.0
2015-06-11 12:10:00,155.45,155.61,155.44,155.52,1600.0,155.45,155.61,155.44,155.52,1600.0
2015-06-11 12:15:00,155.61,155.61,155.59,155.59,200.0,155.61,155.61,155.59,155.59,200.0
2015-06-11 12:20:00,155.56,155.59,155.47,155.47,1400.0,155.56,155.59,155.47,155.47,1400.0
2015-06-11 12:25:00,155.35,155.46,155.29,155.29,1500.0,155.35,155.46,155.29,155.29,1500.0
2015-06-11 12:30:00,155.34,155.43,155.33,155.37,9300.0,155.34,155.43,155.33,155.37,9300.0
2015-06-11 12:35:00,155.42,155.49,155.32,155.49,2200.0,155.42,155.49,155.32,155.49,2200.0
2015-06-11 12:40:00,155.43,155.48,155.42,155.42,3165.0,155.43,155.48,155.42,155.42,3165.0
2015-06-11 12:45:00,155.38,155.44,155.32,155.32,1921.0,155.38,155.44,155.32,155.32,1921.0
2015-06-11 12:50:00,155.27,155.4,155.24,155.4,2700.0,155.27,155.4,155.24,155.4,2700.0
2015-06-11 12:55:00,155.34,155.37,155.32,155.32,500.0,155.34,155.37,155.32,155.32,500.0
2015-06-11 13:00:00,155.31,155.31,155.25,155.25,1000.0,155.31,155.31,155.25,155.25,1000.0
2015-06-11 13:05:00,155.23,155.23,155.11,155.19,2500.0,155.23,155.23,155.11,155.19,2500.0
2015-06-11 13:10:00,155.21,155.27,155.2,155.2,1300.0,155.21,155.27,155.2,155.2,1300.0
2015-06-11 13:15:00,155.22,155.23,155.12,155.16,1849.0,155.22,155.23,155.12,155.16,1849.0
2015-06-11 13:20:00,155.16,155.29,155.16,155.27,2300.0,155.16,155.29,155.16,155.27,2300.0
2015-06-11 13:25:00,155.32,155.4,155.31,155.4,1200.0,155.32,155.4,155.31,155.4,1200.0
2015-06-11 13:30:00,155.3,155.44,155.3,155.42,3424.0,155.3,155.44,155.3,155.42,3424.0
2015-06-11 13:35:00,155.51,155.52,155.4,155.4,2700.0,155.51,155.52,155.4,155.4,2700.0
2015-06-11 13:40:00,155.36,155.5,155.36,155.45,11009.0,155.36,155.5,155.36,155.45,11009.0
2015-06-11 13:45:00,155.44,155.48,155.39,155.46,2547.0,155.44,155.48,155.39,155.46,2547.0
2015-06-11 13:50:00,155.48,155.48,155.39,155.39,1400.0,155.48,155.48,155.39,155.39,1400.0
2015-06-11 13:55:00,155.39,155.5,155.39,155.45,5847.0,155.39,155.5,155.39,155.45,5847.0
2015-06-11 14:00:00,155.44,155.44,155.35,155.36,1700.0,155.44,155.44,155.35,155.36,1700.0
2015-06-11 14:05:00,155.38,155.42,155.34,155.4,1500.0,155.38,155.42,155.34,155.4,1500.0
2015-06-11 14:10:00,155.44,155.44,155.41,155.41,1200.0,155.44,155.44,155.41,155.41,1200.0
2015-06-11 14:15:00,155.33,155.43,155.33,155.43,1660.0,155.33,155.43,155.33,155.43,1660.0
2015-06-11 14:20:00,155.38,155.46,155.14,155.2,3851.0,155.38,155.46,155.14,155.2,3851.0
2015-06-11 14:25:00,155.22,155.22,155.06,155.06,3500.0,155.22,155.22,155.06,155.06,3500.0
2015-06-11 14:30:00,155.1,155.28,155.1,155.12,3200.0,155.1,155.28,155.1,155.12,3200.0
2015-06-11 14:35:00,155.17,155.39,155.17,155.29,1900.0,155.17,155.39,155.17,155.29,1900.0
2015-06-11 14:40:00,155.35,155.39,155.29,155.29,2407.0,155.35,155.39,155.29,155.29,2407.0
2015-06-11 14:45:00,155.29,155.36,155.28,155.36,900.0,155.29,155.36,155.28,155.36,900.0
2015-06-11 14:50:00,155.34,155.37,155.3,155.31,2841.0,155.34,155.37,155.3,155.31,2841.0
2015-06-11 14:55:00,155.28,155.28,155.22,155.27,2750.0,155.28,155.28,155.22,155.27,2750.0
2015-06-11 15:00:00,155.31,155.36,155.28,155.32,1260.0,155.31,155.36,155.28,155.32,1260.0
2015-06-11 15:05:00,155.31,155.31,155.11,155.13,6300.0,155.31,155.31,155.11,155.13,6300.0
2015-06-11 15:10:00,155.13,155.26,155.13,155.25,1700.0,155.13,155.26,155.13,155.25,1700.0
2015-06-11 15:15:00,155.25,155.25,155.08,155.08,3310.0,155.25,155.25,155.08,155.08,3310.0
2015-06-11 15:20:00,155.07,155.16,155.04,155.12,3150.0,155.07,155.16,155.04,155.12,3150.0
2015-06-11 15:25:00,155.12,155.2,155.12,155.13,3600.0,155.12,155.2,155.12,155.13,3600.0
2015-06-11 15:30:00,155.17,155.23,155.1,155.11,4930.0,155.17,155.23,155.1,155.11,4930.0
2015-06-11 15:35:00,155.09,155.26,155.07,155.16,5571.0,155.09,155.26,155.07,155.16,5571.0
2015-06-11 15:40:00,155.18,155.18,155.13,155.16,6024.0,155.18,155.18,155.13,155.16,6024.0
2015-06-11 15:45:00,155.15,155.19,155.07,155.07,6400.0,155.15,155.19,155.07,155.07,6400.0
2015-06-11 15:50:00,155.07,155.21,155.07,155.19,10194.0,155.07,155.21,155.07,155.19,10194.0
2015-06-11 15:55:00,155.21,155.37,155.12,155.37,18322.0,155.21,155.37,155.12,155.37,18322.0
2015-06-12 09:30:00,154.71,155.0,154.36,154.36,8074.0,154.71,155.0,154.36,154.36,8074.0
2015-06-12 09:35:00,154.35,154.58,154.31,154.31,1000.0,154.35,154.58,154.31,154.31,1000.0
2015-06-12 09:40:00,154.58,154.65,154.28,154.65,2300.0,154.58,154.65,154.28,154.65,2300.0
2015-06-12 09:45:00,154.6,155.02,154.6,155.01,1400.0,154.6,155.02,154.6,155.01,1400.0
2015-06-12 09:50:00,155.02,155.31,155.0,155.22,19200.0,155.02,155.31,155.0,155.22,19200.0
2015-06-12 09:55:00,155.38,155.6,155.29,155.45,9471.0,155.38,155.6,155.29,155.45,9471.0
2015-06-12 10:00:00,155.42,155.6,155.42,155.6,2056.0,155.42,155.6,155.42,155.6,2056.0
2015-06-12 10:05:00,155.7,155.75,155.7,155.75,600.0,155.7,155.75,155.7,155.75,600.0
2015-06-12 10:10:00,155.75,155.75,155.6,155.6,1050.0,155.75,155.75,155.6,155.6,1050.0
2015-06-12 10:15:00,155.76,155.98,155.76,155.8,5442.0,155.76,155.98,155.76,155.8,5442.0
2015-06-12 10:20:00,155.86,155.95,155.73,155.78,3500.0,155.86,155.95,155.73,155.78,3500.0
2015-06-12 10:25:00,155.67,155.9,155.67,155.82,2000.0,155.67,155.9,155.67,155.82,2000.0
2015-06-12 10:30:00,155.73,155.92,155.65,155.83,1900.0,155.73,155.92,155.65,155.83,1900.0
2015-06-12 10:35:00,155.78,155.78,155.38,155.51,1500.0,155.78,155.78,155.38,155.51,1500.0
2015-06-12 10:40:00,155.51,155.51,155.51,155.51,0.0,155.51,155.51,155.51,155.51,0.0
2015-06-12 10:45:00,155.67,155.67,155.4,155.4,1200.0,155.67,155.67,155.4,155.4,1200.0
2015-06-12 10:50:00,155.35,155.73,155.34,155.65,1500.0,155.35,155.73,155.34,155.65,1500.0
2015-06-12 10:55:00,155.65,155.65,155.39,155.4,8600.0,155.65,155.65,155.39,155.4,8600.0
2015-06-12 11:00:00,155.23,155.24,155.05,155.15,1160.0,155.23,155.24,155.05,155.15,1160.0
2015-06-12 11:05:00,155.22,155.33,155.22,155.33,446.0,155.22,155.33,155.22,155.33,446.0
2015-06-12 11:10:00,155.31,155.69,155.3,155.69,1800.0,155.31,155.69,155.3,155.69,1800.0
2015-06-12 11:15:00,155.92,155.92,155.63,155.63,3500.0,155.92,155.92,155.63,155.63,3500.0
2015-06-12 11:20:00,155.79,155.92,155.79,155.92,275.0,155.79,155.92,155.79,155.92,275.0
2015-06-12 11:25:00,155.98,156.13,155.93,156.02,1500.0,155.98,156.13,155.93,156.02,1500.0
2015-06-12 11:30:00,156.15,156.2,156.15,156.2,200.0,156.15,156.2,156.15,156.2,200.0
2015-06-12 11:35:00,156.15,156.29,156.15,156.28,500.0,156.15,156.29,156.15,156.28,500.0
2015-06-12 11:40:00,156.28,156.28,156.0,156.07,3588.0,156.28,156.28,156.0,156.07,3588.0
2015-06-12 11:45:00,156.04,156.22,155.9,156.04,4630.0,156.04,156.22,155.9,156.04,4630.0
2015-06-12 11:50:00,156.06,156.24,156.0,156.24,1050.0,156.06,156.24,156.0,156.24,1050.0
2015-06-12 11:55:00,156.13,156.14,155.76,155.76,2412.0,156.13,156.14,155.76,155.76,2412.0
2015-06-12 12:00:00,155.77,155.93,155.77,155.82,300.0,155.77,155.93,155.77,155.82,300.0
2015-06-12 12:05:00,155.91,156.01,155.88,155.9,1000.0,155.91,156.01,155.88,155.9,1000.0
2015-06-12 12:10:00,155.88,155.89,155.73,155.89,6099.0,155.88,155.89,155.73,155.89,6099.0
2015-06-12 12:15:00,155.83,155.87,155.65,155.67,3713.0,155.83,155.87,155.65,155.67,3713.0
2015-06-12 12:20:00,155.71,155.79,155.66,155.79,1257.0,155.71,155.79,155.66,155.79,1257.0
2015-06-12 12:25:00,155.8,155.8,155.69,155.75,4722.0,155.8,155.8,155.69,155.75,4722.0
2015-06-12 12:30:00,155.75,155.82,155.75,155.82,850.0,155.75,155.82,155.75,155.82,850.0
2015-06-12 12:35:00,155.81,155.85,155.55,155.59,8633.0,155.81,155.85,155.55,155.59,8633.0
2015-06-12 12:40:00,155.6,155.61,155.4,155.45,2950.0,155.6,155.61,155.4,155.45,2950.0
2015-06-12 12:45:00,155.48,155.62,155.45,155.5,1629.0,155.48,155.62,155.45,155.5,1629.0
2015-06-12 12:50:00,155.56,155.66,155.5,155.57,800.0,155.56,155.66,155.5,155.57,800.0
2015-06-12 12:55:00,155.62,155.62,155.5,155.5,800.0,155.62,155.62,155.5,155.5,800.0
2015-06-12 13:00:00,155.48,155.52,155.47,155.48,750.0,155.48,155.52,155.47,155.48,750.0
2015-06-12 13:05:00,155.6,155.68,155.57,155.6,1400.0,155.6,155.68,155.57,155.6,1400.0
2015-06-12 13:10:00,155.58,155.58,155.53,155.53,800.0,155.58,155.58,155.53,155.53,800.0
2015-06-12 13:15:00,155.52,155.52,155.18,155.18,5396.0,155.52,155.52,155.18,155.18,5396.0
2015-06-12 13:20:00,155.25,155.32,155.19,155.28,2300.0,155.25,155.32,155.19,155.28,2300.0
2015-06-12 13:25:00,155.33,155.35,155.31,155.31,1200.0,155.33,155.35,155.31,155.31,1200.0
2015-06-12 13:30:00,155.3,155.31,155.16,155.16,11244.0,155.3,155.31,155.16,155.16,11244.0
2015-06-12 13:35:00,155.25,155.26,155.04,155.22,6390.0,155.25,155.26,155.04,155.22,6390.0
2015-06-12 13:40:00,155.3,155.3,155.19,155.27,2600.0,155.3,155.3,155.19,155.27,2600.0
2015-06-12 13:45:00,155.25,155.3,155.22,155.27,1050.0,155.25,155.3,155.22,155.27,1050.0
2015-06-12 13:50:00,155.23,155.39,155.23,155.33,1300.0,155.23,155.39,155.23,155.33,1300.0
2015-06-12 13:55:00,155.39,155.43,155.34,155.34,2344.0,155.39,155.43,155.34,155.34,2344.0
2015-06-12 14:00:00,155.25,155.31,155.21,155.27,5407.0,155.25,155.31,155.21,155.27,5407.0
2015-06-12 14:05:00,155.36,155.36,155.18,155.18,1400.0,155.36,155.36,155.18,155.18,1400.0
2015-06-12 14:10:00,155.17,155.2,155.06,155.15,4040.0,155.17,155.2,155.06,155.15,4040.0
2015-06-12 14:15:00,155.22,155.28,155.16,155.25,1900.0,155.22,155.28,155.16,155.25,1900.0
2015-06-12 14:20:00,155.14,155.23,155.14,155.21,4058.0,155.14,155.23,155.14,155.21,4058.0
2015-06-12 14:25:00,155.22,155.27,155.14,155.14,4920.0,155.22,155.27,155.14,155.14,4920.0
2015-06-12 14:30:00,155.16,155.32,155.16,155.27,2000.0,155.16,155.32,155.16,155.27,2000.0
2015-06-12 14:35:00,155.21,155.21,155.1,155.15,6200.0,155.21,155.21,155.1,155.15,6200.0
2015-06-12 14:40:00,155.25,155.28,155.18,155.27,2093.0,155.25,155.28,155.18,155.27,2093.0
2015-06-12 14:45:00,155.24,155.24,155.17,155.19,2185.0,155.24,155.24,155.17,155.19,2185.0
2015-06-12 14:50:00,155.17,155.22,155.13,155.15,2200.0,155.17,155.22,155.13,155.15,2200.0
2015-06-12 14:55:00,155.14,155.14,155.1,155.1,500.0,155.14,155.14,155.1,155.1,500.0
2015-06-12 15:00:00,155.07,155.18,155.07,155.09,2494.0,155.07,155.18,155.07,155.09,2494.0
2015-06-12 15:05:00,155.08,155.12,155.06,155.09,2000.0,155.08,155.12,155.06,155.09,2000.0
2015-06-12 15:10:00,155.08,155.16,155.07,155.07,2998.0,155.08,155.16,155.07,155.07,2998.0
2015-06-12 15:15:00,155.24,155.24,155.1,155.14,1800.0,155.24,155.24,155.1,155.14,1800.0
2015-06-12 15:20:00,155.26,155.27,155.23,155.27,698.0,155.26,155.27,155.23,155.27,698.0
2015-06-12 15:25:00,155.19,155.25,155.13,155.25,3500.0,155.19,155.25,155.13,155.25,3500.0
2015-06-12 15:30:00,155.28,155.3,155.19,155.19,3000.0,155.28,155.3,155.19,155.19,3000.0
2015-06-12 15:35:00,155.2,155.2,155.18,155.18,1000.0,155.2,155.2,155.18,155.18,1000.0
2015-06-12 15:40:00,155.18,155.26,155.17,155.22,3300.0,155.18,155.26,155.17,155.22,3300.0
2015-06-12 15:45:00,155.21,155.26,155.12,155.12,5339.0,155.21,155.26,155.12,155.12,5339.0
2015-06-12 15:50:00,155.15,155.29,155.14,155.29,5327.0,155.15,155.29,155.14,155.29,5327.0
2015-06-12 15:55:00,155.29,155.38,155.16,155.34,16129.0,155.29,155.38,155.16,155.34,16129.0
2015-06-15 09:30:00,154.47,154.49,153.57,154.0,6018.0,154.47,154.49,153.57,154.0,6018.0
2015-06-15 09:35:00,154.0,154.67,154.0,154.29,3131.0,154.0,154.67,154.0,154.29,3131.0
2015-06-15 09:40:00,154.32,154.65,154.32,154.37,2825.0,154.32,154.65,154.32,154.37,2825.0
2015-06-15 09:45:00,154.46,154.46,154.09,154.09,900.0,154.46,154.46,154.09,154.09,900.0
2015-06-15 09:50:00,153.82,154.18,153.82,154.18,1000.0,153.82,154.18,153.82,154.18,1000.0
2015-06-15 09:55:00,154.23,154.33,154.03,154.03,2570.0,154.23,154.33,154.03,154.03,2570.0
2015-06-15 10:00:00,154.2,154.53,154.1,154.53,2600.0,154.2,154.53,154.1,154.53,2600.0
2015-06-15 10:05:00,154.53,154.53,154.25,154.49,6713.0,154.53,154.53,154.25,154.49,6713.0
2015-06-15 10:10:00,154.45,154.79,154.39,154.75,1400.0,154.45,154.79,154.39,154.75,1400.0
2015-06-15 10:15:00,154.71,154.71,154.15,154.15,2875.0,154.71,154.71,154.15,154.15,2875.0
2015-06-15 10:20:00,154.29,154.6,154.29,154.53,800.0,154.29,154.6,154.29,154.53,800.0
2015-06-15 10:25:00,154.58,154.89,154.44,154.72,2800.0,154.58,154.89,154.44,154.72,2800.0
2015-06-15 10:30:00,154.77,154.77,154.53,154.76,3274.0,154.77,154.77,154.53,154.76,3274.0
2015-06-15 10:35:00,154.65,154.76,154.56,154.58,9650.0,154.65,154.76,154.56,154.58,9650.0
2015-06-15 10:40:00,154.51,154.79,154.51,154.66,2500.0,154.51,154.79,154.51,154.66,2500.0
2015-06-15 10:45:00,154.45,154.81,154.45,154.69,10600.0,154.45,154.81,154.45,154.69,10600.0
2015-06-15 10:50:00,154.77,154.89,154.72,154.79,6039.0,154.77,154.89,154.72,154.79,6039.0
2015-06-15 10:55:00,154.86,154.93,154.81,154.93,900.0,154.86,154.93,154.81,154.93,900.0
2015-06-15 11:00:00,154.95,155.32,154.95,154.97,2200.0,154.95,155.32,154.95,154.97,2200.0
2015-06-15 11:05:00,154.95,155.15,154.94,155.12,1300.0,154.95,155.15,154.94,155.12,1300.0
2015-06-15 11:10:00,155.1,155.32,155.0,155.3,3255.0,155.1,155.32,155.0,155.3,3255.0
2015-06-15 11:15:00,155.21,155.29,155.07,155.16,4800.0,155.21,155.29,155.07,155.16,4800.0
2015-06-15 11:20:00,155.1,155.13,154.81,154.81,6300.0,155.1,155.13,154.81,154.81,6300.0
2015-06-15 11:25:00,154.85,154.85,154.57,154.57,5000.0,154.85,154.85,154.57,154.57,5000.0
2015-06-15 11:30:00,154.58,154.8,154.43,154.61,8000.0,154.58,154.8,154.43,154.61,8000.0
2015-06-15 11:35:00,154.57,154.57,154.49,154.55,500.0,154.57,154.57,154.49,154.55,500.0
2015-06-15 11:40:00,154.51,154.75,154.5,154.66,3900.0,154.51,154.75,154.5,154.66,3900.0
2015-06-15 11:45:00,154.72,154.84,154.64,154.84,2200.0,154.72,154.84,154.64,154.84,2200.0
2015-06-15 11:50:00,154.91,154.97,154.86,154.96,1400.0,154.91,154.97,154.86,154.96,1400.0
2015-06-15 11:55:00,154.81,154.81,154.65,154.69,3606.0,154.81,154.81,154.65,154.69,3606.0
2015-06-15 12:00:00,154.7,154.96,154.7,154.89,1100.0,154.7,154.96,154.7,154.89,1100.0
2015-06-15 12:05:00,154.97,155.25,154.95,155.05,1700.0,154.97,155.25,154.95,155.05,1700.0
2015-06-15 12:10:00,155.04,155.16,154.89,155.16,2715.0,155.04,155.16,154.89,155.16,2715.0
2015-06-15 12:15:00,155.16,155.16,155.03,155.04,1055.0,155.16,155.16,155.03,155.04,1055.0
2015-06-15 12:20:00,155.12,155.24,155.04,155.14,13885.0,155.12,155.24,155.04,155.14,13885.0
2015-06-15 12:25:00,155.15,155.16,154.88,154.88,6173.0,155.15,155.16,154.88,154.88,6173.0
2015-06-15 12:30:00,154.93,155.07,154.86,154.9,3125.0,154.93,155.07,154.86,154.9,3125.0
2015-06-15 12:35:00,154.88,154.93,154.82,154.82,1500.0,154.88,154.93,154.82,154.82,1500.0
2015-06-15 12:40:00,154.88,155.18,154.88,155.16,1600.0,154.88,155.18,154.88,155.16,1600.0
2015-06-15 12:45:00,155.13,155.14,155.09,155.14,1200.0,155.13,155.14,155.09,155.14,1200.0
2015-06-15 12:50:00,155.16,155.16,154.91,154.91,3710.0,155.16,155.16,154.91,154.91,3710.0
2015-06-15 12:55:00,154.89,155.0,154.83,155.0,3007.0,154.89,155.0,154.83,155.0,3007.0
2015-06-15 13:00:00,154.98,155.0,154.96,155.0,1300.0,154.98,155.0,154.96,155.0,1300.0
2015-06-15 13:05:00,155.0,155.0,154.85,154.94,2000.0,155.0,155.0,154.85,154.94,2000.0
2015-06-15 13:10:00,154.84,155.05,154.84,155.03,1600.0,154.84,155.05,154.84,155.03,1600.0
2015-06-15 13:15:00,155.03,155.22,155.01,155.06,3068.0,155.03,155.22,155.01,155.06,3068.0
2015-06-15 13:20:00,155.01,155.14,155.01,155.12,900.0,155.01,155.14,155.01,155.12,900.0
2015-06-15 13:25:00,155.06,155.12,155.03,155.06,1100.0,155.06,155.12,155.03,155.06,1100.0
2015-06-15 13:30:00,155.06,155.07,154.95,154.99,3952.0,155.06,155.07,154.95,154.99,3952.0
2015-06-15 13:35:00,154.99,154.99,154.91,154.91,1000.0,154.99,154.99,154.91,154.91,1000.0
2015-06-15 13:40:00,154.91,154.92,154.69,154.8,3800.0,154.91,154.92,154.69,154.8,3800.0
2015-06-15 13:45:00,154.84,154.87,154.81,154.87,800.0,154.84,154.87,154.81,154.87,800.0
2015-06-15 13:50:00,155.09,155.24,154.71,154.87,5242.0,155.09,155.24,154.71,154.87,5242.0
2015-06-15 13:55:00,154.92,155.1,154.92,155.1,500.0,154.92,155.1,154.92,155.1,500.0
2015-06-15 14:00:00,155.1,155.24,155.01,155.01,4400.0,155.1,155.24,155.01,155.01,4400.0
2015-06-15 14:05:00,155.14,155.14,155.0,155.0,1900.0,155.14,155.14,155.0,155.0,1900.0
2015-06-15 14:10:00,154.96,155.1,154.9,154.93,3700.0,154.96,155.1,154.9,154.93,3700.0
2015-06-15 14:15:00,154.98,155.04,154.93,155.04,700.0,154.98,155.04,154.93,155.04,700.0
2015-06-15 14:20:00,155.04,155.05,154.99,155.02,830.0,155.04,155.05,154.99,155.02,830.0
2015-06-15 14:25:00,155.02,155.02,154.76,154.87,4201.0,155.02,155.02,154.76,154.87,4201.0
2015-06-15 14:30:00,154.83,154.92,154.79,154.79,4363.0,154.83,154.92,154.79,154.79,4363.0
2015-06-15 14:35:00,154.72,154.96,154.72,154.96,3423.0,154.72,154.96,154.72,154.96,3423.0
2015-06-15 14:40:00,154.87,154.87,154.68,154.68,3100.0,154.87,154.87,154.68,154.68,3100.0
2015-06-15 14:45:00,154.78,154.82,154.76,154.78,3900.0,154.78,154.82,154.76,154.78,3900.0
2015-06-15 14:50:00,154.71,154.74,154.23,154.39,10320.0,154.71,154.74,154.23,154.39,10320.0
2015-06-15 14:55:00,154.41,154.49,154.32,154.32,1801.0,154.41,154.49,154.32,154.32,1801.0
2015-06-15 15:00:00,154.28,154.35,154.14,154.14,2355.0,154.28,154.35,154.14,154.14,2355.0
2015-06-15 15:05:00,154.19,154.28,154.11,154.11,3400.0,154.19,154.28,154.11,154.11,3400.0
2015-06-15 15:10:00,154.14,154.26,154.14,154.17,4100.0,154.14,154.26,154.14,154.17,4100.0
2015-06-15 15:15:00,154.19,154.26,154.17,154.2,3800.0,154.19,154.26,154.17,154.2,3800.0
2015-06-15 15:20:00,154.19,154.29,154.15,154.19,3600.0,154.19,154.29,154.15,154.19,3600.0
2015-06-15 15:25:00,154.26,154.3,154.09,154.23,7800.0,154.26,154.3,154.09,154.23,7800.0
2015-06-15 15:30:00,154.21,154.3,154.2,154.25,6200.0,154.21,154.3,154.2,154.25,6200.0
2015-06-15 15:35:00,154.34,154.51,154.32,154.47,4700.0,154.34,154.51,154.32,154.47,4700.0
2015-06-15 15:40:00,154.59,154.7,154.54,154.66,7728.0,154.59,154.7,154.54,154.66,7728.0
2015-06-15 15:45:00,154.63,154.64,154.46,154.52,13172.0,154.63,154.64,154.46,154.52,13172.0
2015-06-15 15:50:00,154.5,154.72,154.44,154.7,14648.0,154.5,154.72,154.44,154.7,14648.0
2015-06-15 15:55:00,154.7,154.7,154.39,154.56,29800.0,154.7,154.7,154.39,154.56,29800.0
2015-06-16 09:30:00,154.45,154.57,154.1,154.15,7550.0,154.45,154.57,154.1,154.15,7550.0
2015-06-16 09:35:00,154.17,155.0,154.17,154.6,14853.0,154.17,155.0,154.17,154.6,14853.0
2015-06-16 09:40:00,154.61,154.87,154.61,154.87,700.0,154.61,154.87,154.61,154.87,700.0
2015-06-16 09:45:00,154.95,154.99,154.78,154.83,1700.0,154.95,154.99,154.78,154.83,1700.0
2015-06-16 09:50:00,154.73,154.95,154.61,154.72,900.0,154.73,154.95,154.61,154.72,900.0
2015-06-16 09:55:00,154.92,155.42,154.86,155.23,3063.0,154.92,155.42,154.86,155.23,3063.0
2015-06-16 10:00:00,154.85,155.14,154.85,154.9,930.0,154.85,155.14,154.85,154.9,930.0
2015-06-16 10:05:00,154.91,155.37,154.91,155.37,4494.0,154.91,155.37,154.91,155.37,4494.0
2015-06-16 10:10:00,155.37,155.37,154.65,154.72,4110.0,155.37,155.37,154.65,154.72,4110.0
2015-06-16 10:15:00,154.91,155.2,154.9,155.2,1600.0,154.91,155.2,154.9,155.2,1600.0
2015-06-16 10:20:00,155.14,155.27,155.14,155.27,712.0,155.14,155.27,155.14,155.27,712.0
2015-06-16 10:25:00,155.27,155.29,155.18,155.18,2464.0,155.27,155.29,155.18,155.18,2464.0
2015-06-16 10:30:00,155.18,155.4,155.18,155.28,3960.0,155.18,155.4,155.18,155.28,3960.0
2015-06-16 10:35:00,155.22,155.41,155.2,155.3,6304.0,155.22,155.41,155.2,155.3,6304.0
2015-06-16 10:40:00,155.36,155.71,155.27,155.56,10266.0,155.36,155.71,155.27,155.56,10266.0
2015-06-16 10:45:00,155.6,155.6,155.52,155.52,425.0,155.6,155.6,155.52,155.52,425.0
2015-06-16 10:50:00,155.49,155.5,155.32,155.33,2200.0,155.49,155.5,155.32,155.33,2200.0
2015-06-16 10:55:00,155.39,155.47,155.28,155.32,2534.0,155.39,155.47,155.28,155.32,2534.0
2015-06-16 11:00:00,155.32,155.47,155.32,155.47,3600.0,155.32,155.47,155.32,155.47,3600.0
2015-06-16 11:05:00,155.47,155.47,155.36,155.37,565.0,155.47,155.47,155.36,155.37,565.0
2015-06-16 11:10:00,155.45,155.57,155.37,155.57,2410.0,155.45,155.57,155.37,155.57,2410.0
2015-06-16 11:15:00,155.57,155.66,155.5,155.57,1800.0,155.57,155.66,155.5,155.57,1800.0
2015-06-16 11:20:00,155.44,155.44,155.23,155.23,560.0,155.44,155.44,155.23,155.23,560.0
2015-06-16 11:25:00,155.4,155.4,155.4,155.4,200.0,155.4,155.4,155.4,155.4,200.0
2015-06-16 11:30:00,155.47,155.52,155.32,155.32,4513.0,155.47,155.52,155.32,155.32,4513.0
2015-06-16 11:35:00,155.35,155.4,155.35,155.4,800.0,155.35,155.4,155.35,155.4,800.0
2015-06-16 11:40:00,155.41,155.46,155.41,155.46,450.0,155.41,155.46,155.41,155.46,450.0
2015-06-16 11:45:00,155.4,155.82,155.4,155.81,5450.0,155.4,155.82,155.4,155.81,5450.0
2015-06-16 11:50:00,155.8,155.88,155.66,155.69,4682.0,155.8,155.88,155.66,155.69,4682.0
2015-06-16 11:55:00,155.8,155.94,155.79,155.83,4093.0,155.8,155.94,155.79,155.83,4093.0
2015-06-16 12:00:00,155.8,155.87,155.78,155.82,3150.0,155.8,155.87,155.78,155.82,3150.0
2015-06-16 12:05:00,155.74,155.78,155.74,155.78,300.0,155.74,155.78,155.74,155.78,300.0
2015-06-16 12:10:00,155.78,155.78,155.78,155.78,0.0,155.78,155.78,155.78,155.78,0.0
2015-06-16 12:15:00,155.81,156.03,155.75,156.0,16165.0,155.81,156.03,155.75,156.0,16165.0
2015-06-16 12:20:00,155.93,156.09,155.92,156.0,10328.0,155.93,156.09,155.92,156.0,10328.0
2015-06-16 12:25:00,156.0,156.0,156.0,156.0,700.0,156.0,156.0,156.0,156.0,700.0
2015-06-16 12:30:00,156.0,156.01,155.9,155.92,3453.0,156.0,156.01,155.9,155.92,3453.0
2015-06-16 12:35:00,155.95,156.0,155.9,156.0,1496.0,155.95,156.0,155.9,156.0,1496.0
2015-06-16 12:40:00,155.99,155.99,155.89,155.93,3900.0,155.99,155.99,155.89,155.93,3900.0
2015-06-16 12:45:00,155.96,156.02,155.83,155.83,5100.0,155.96,156.02,155.83,155.83,5100.0
2015-06-16 12:50:00,155.89,155.9,155.89,155.9,400.0,155.89,155.9,155.89,155.9,400.0
2015-06-16 12:55:00,155.94,156.0,155.87,155.95,6980.0,155.94,156.0,155.87,155.95,6980.0
2015-06-16 13:00:00,155.98,156.03,155.92,155.96,2082.0,155.98,156.03,155.92,155.96,2082.0
2015-06-16 13:05:00,155.96,155.99,155.83,155.87,2600.0,155.96,155.99,155.83,155.87,2600.0
2015-06-16 13:10:00,155.91,156.0,155.91,156.0,1330.0,155.91,156.0,155.91,156.0,1330.0
2015-06-16 13:15:00,155.98,156.0,155.93,155.94,2906.0,155.98,156.0,155.93,155.94,2906.0
2015-06-16 13:20:00,155.92,156.0,155.92,155.97,537.0,155.92,156.0,155.92,155.97,537.0
2015-06-16 13:25:00,156.02,156.06,155.97,156.06,2100.0,156.02,156.06,155.97,156.06,2100.0
2015-06-16 13:30:00,156.06,156.1,155.95,155.95,3877.0,156.06,156.1,155.95,155.95,3877.0
2015-06-16 13:35:00,156.0,156.03,155.99,156.03,200.0,156.0,156.03,155.99,156.03,200.0
2015-06-16 13:40:00,156.04,156.1,155.91,155.99,16587.0,156.04,156.1,155.91,155.99,16587.0
2015-06-16 13:45:00,155.97,156.03,155.76,155.8,15345.0,155.97,156.03,155.76,155.8,15345.0
2015-06-16 13:50:00,155.75,155.75,155.55,155.74,5232.0,155.75,155.75,155.55,155.74,5232.0
2015-06-16 13:55:00,155.74,155.75,155.67,155.67,958.0,155.74,155.75,155.67,155.67,958.0
2015-06-16 14:00:00,155.72,155.72,155.61,155.7,370.0,155.72,155.72,155.61,155.7,370.0
2015-06-16 14:05:00,155.74,155.78,155.74,155.75,500.0,155.74,155.78,155.74,155.75,500.0
2015-06-16 14:10:00,155.75,155.8,155.68,155.68,3000.0,155.75,155.8,155.68,155.68,3000.0
2015-06-16 14:15:00,155.79,155.82,155.79,155.81,554.0,155.79,155.82,155.79,155.81,554.0
2015-06-16 14:20:00,155.8,155.85,155.76,155.85,800.0,155.8,155.85,155.76,155.85,800.0
2015-06-16 14:25:00,155.92,155.92,155.63,155.76,2677.0,155.92,155.92,155.63,155.76,2677.0
2015-06-16 14:30:00,155.68,155.75,155.61,155.72,5936.0,155.68,155.75,155.61,155.72,5936.0
2015-06-16 14:35:00,155.72,155.72,155.7,155.71,1300.0,155.72,155.72,155.7,155.71,1300.0
2015-06-16 14:40:00,155.82,155.82,155.45,155.45,3858.0,155.82,155.82,155.45,155.45,3858.0
2015-06-16 14:45:00,155.5,155.67,155.49,155.6,4350.0,155.5,155.67,155.49,155.6,4350.0
2015-06-16 14:50:00,155.58,155.65,155.48,155.5,1900.0,155.58,155.65,155.48,155.5,1900.0
2015-06-16 14:55:00,155.59,155.6,155.52,155.52,700.0,155.59,155.6,155.52,155.52,700.0
2015-06-16 15:00:00,155.54,155.55,155.49,155.49,1000.0,155.54,155.55,155.49,155.49,1000.0
2015-06-16 15:05:00,155.59,155.59,155.18,155.22,6255.0,155.59,155.59,155.18,155.22,6255.0
2015-06-16 15:10:00,155.3,155.48,155.25,155.27,2649.0,155.3,155.48,155.25,155.27,2649.0
2015-06-16 15:15:00,155.29,155.41,155.25,155.28,2000.0,155.29,155.41,155.25,155.28,2000.0
2015-06-16 15:20:00,155.3,155.34,155.23,155.34,2500.0,155.3,155.34,155.23,155.34,2500.0
2015-06-16 15:25:00,155.33,155.37,155.22,155.37,5450.0,155.33,155.37,155.22,155.37,5450.0
2015-06-16 15:30:00,155.41,155.43,155.2,155.2,3622.0,155.41,155.43,155.2,155.2,3622.0
2015-06-16 15:35:00,155.2,155.31,155.16,155.28,2600.0,155.2,155.31,155.16,155.28,2600.0
2015-06-16 15:40:00,155.29,155.35,155.24,155.24,6381.0,155.29,155.35,155.24,155.24,6381.0
2015-06-16 15:45:00,155.23,155.38,155.2,155.38,6300.0,155.23,155.38,155.2,155.38,6300.0
2015-06-16 15:50:00,155.34,155.43,155.28,155.29,9408.0,155.34,155.43,155.28,155.29,9408.0
2015-06-16 15:55:00,155.31,155.5,155.28,155.45,18874.0,155.31,155.5,155.28,155.45,18874.0
2015-06-17 09:30:00,155.68,156.03,155.68,155.98,7202.0,155.68,156.03,155.68,155.98,7202.0
2015-06-17 09:35:00,156.05,156.39,155.57,155.84,13318.0,156.05,156.39,155.57,155.84,13318.0
2015-06-17 09:40:00,156.12,156.27,155.71,155.71,3650.0,156.12,156.27,155.71,155.71,3650.0
2015-06-17 09:45:00,155.95,155.98,155.7,155.98,1800.0,155.95,155.98,155.7,155.98,1800.0
2015-06-17 09:50:00,155.98,155.98,155.88,155.97,1100.0,155.98,155.98,155.88,155.97,1100.0
2015-06-17 09:55:00,155.84,155.96,155.7,155.89,1700.0,155.84,155.96,155.7,155.89,1700.0
2015-06-17 10:00:00,155.82,155.96,155.7,155.9,1866.0,155.82,155.96,155.7,155.9,1866.0
2015-06-17 10:05:00,155.85,155.86,155.61,155.61,3358.0,155.85,155.86,155.61,155.61,3358.0
2015-06-17 10:10:00,155.53,155.74,155.03,155.18,10635.0,155.53,155.74,155.03,155.18,10635.0
2015-06-17 10:15:00,155.16,155.26,155.11,155.16,2400.0,155.16,155.26,155.11,155.16,2400.0
2015-06-17 10:20:00,155.08,155.31,155.07,155.31,2538.0,155.08,155.31,155.07,155.31,2538.0
2015-06-17 10:25:00,155.31,155.32,155.14,155.15,3365.0,155.31,155.32,155.14,155.15,3365.0
2015-06-17 10:30:00,155.25,155.32,155.14,155.32,1252.0,155.25,155.32,155.14,155.32,1252.0
2015-06-17 10:35:00,155.26,155.38,154.91,154.91,11043.0,155.26,155.38,154.91,154.91,11043.0
2015-06-17 10:40:00,155.01,155.22,155.01,155.18,1700.0,155.01,155.22,155.01,155.18,1700.0
2015-06-17 10:45:00,155.25,155.29,155.2,155.2,400.0,155.25,155.29,155.2,155.2,400.0
2015-06-17 10:50:00,155.29,155.44,155.26,155.34,2000.0,155.29,155.44,155.26,155.34,2000.0
2015-06-17 10:55:00,155.29,155.34,155.14,155.34,4572.0,155.29,155.34,155.14,155.34,4572.0
2015-06-17 11:00:00,155.34,155.44,155.17,155.25,3026.0,155.34,155.44,155.17,155.25,3026.0
2015-06-17 11:05:00,155.29,155.29,155.08,155.08,1121.0,155.29,155.29,155.08,155.08,1121.0
2015-06-17 11:10:00,155.14,155.14,154.97,154.97,500.0,155.14,155.14,154.97,154.97,500.0
2015-06-17 11:15:00,154.97,155.15,154.91,155.13,1900.0,154.97,155.15,154.91,155.13,1900.0
2015-06-17 11:20:00,155.12,155.12,154.94,155.11,2530.0,155.12,155.12,154.94,155.11,2530.0
2015-06-17 11:25:00,155.01,155.07,154.91,154.99,2900.0,155.01,155.07,154.91,154.99,2900.0
2015-06-17 11:30:00,155.0,155.18,154.93,155.07,3521.0,155.0,155.18,154.93,155.07,3521.0
2015-06-17 11:35:00,155.12,155.2,155.1,155.18,1500.0,155.12,155.2,155.1,155.18,1500.0
2015-06-17 11:40:00,155.09,155.18,154.95,154.95,2030.0,155.09,155.18,154.95,154.95,2030.0
2015-06-17 11:45:00,155.06,155.23,154.95,155.15,12103.0,155.06,155.23,154.95,155.15,12103.0
2015-06-17 11:50:00,155.16,155.37,155.16,155.37,2150.0,155.16,155.37,155.16,155.37,2150.0
2015-06-17 11:55:00,155.38,155.38,155.32,155.33,1800.0,155.38,155.38,155.32,155.33,1800.0
2015-06-17 12:00:00,155.33,155.38,155.24,155.38,3000.0,155.33,155.38,155.24,155.38,3000.0
2015-06-17 12:05:00,155.43,155.43,154.92,154.97,2406.0,155.43,155.43,154.92,154.97,2406.0
2015-06-17 12:10:00,155.08,155.2,155.07,155.17,1300.0,155.08,155.2,155.07,155.17,1300.0
2015-06-17 12:15:00,155.11,155.11,154.94,155.07,2750.0,155.11,155.11,154.94,155.07,2750.0
2015-06-17 12:20:00,155.07,155.07,155.07,155.07,0.0,155.07,155.07,155.07,155.07,0.0
2015-06-17 12:25:00,155.1,155.13,155.01,155.01,1900.0,155.1,155.13,155.01,155.01,1900.0
2015-06-17 12:30:00,155.01,155.01,154.77,154.9,1246.0,155.01,155.01,154.77,154.9,1246.0
2015-06-17 12:35:00,155.07,155.2,155.07,155.16,900.0,155.07,155.2,155.07,155.16,900.0
2015-06-17 12:40:00,155.06,155.32,154.96,154.97,10050.0,155.06,155.32,154.96,154.97,10050.0
2015-06-17 12:45:00,154.93,155.07,154.78,154.78,7134.0,154.93,155.07,154.78,154.78,7134.0
2015-06-17 12:50:00,154.79,154.79,154.65,154.65,5410.0,154.79,154.79,154.65,154.65,5410.0
2015-06-17 12:55:00,154.69,154.83,154.59,154.83,1700.0,154.69,154.83,154.59,154.83,1700.0
2015-06-17 13:00:00,154.72,154.86,154.72,154.81,10666.0,154.72,154.86,154.72,154.81,10666.0
2015-06-17 13:05:00,154.81,154.93,154.8,154.87,3900.0,154.81,154.93,154.8,154.87,3900.0
2015-06-17 13:10:00,154.86,154.92,154.8,154.8,1300.0,154.86,154.92,154.8,154.8,1300.0
2015-06-17 13:15:00,154.75,154.94,154.74,154.84,9350.0,154.75,154.94,154.74,154.84,9350.0
2015-06-17 13:20:00,154.86,154.97,154.85,154.89,700.0,154.86,154.97,154.85,154.89,700.0
2015-06-17 13:25:00,154.91,154.91,154.81,154.86,2166.0,154.91,154.91,154.81,154.86,2166.0
2015-06-17 13:30:00,154.81,154.87,154.74,154.85,1800.0,154.81,154.87,154.74,154.85,1800.0
2015-06-17 13:35:00,154.85,154.96,154.79,154.96,500.0,154.85,154.96,154.79,154.96,500.0
2015-06-17 13:40:00,154.93,154.93,154.81,154.81,2200.0,154.93,154.93,154.81,154.81,2200.0
2015-06-17 13:45:00,154.78,154.98,154.78,154.95,1890.0,154.78,154.98,154.78,154.95,1890.0
2015-06-17 13:50:00,155.0,155.04,155.0,155.04,1200.0,155.0,155.04,155.0,155.04,1200.0
2015-06-17 13:55:00,155.07,155.07,154.78,154.82,4100.0,155.07,155.07,154.78,154.82,4100.0
2015-06-17 14:00:00,154.83,155.43,154.8,155.25,6300.0,154.83,155.43,154.8,155.25,6300.0
2015-06-17 14:05:00,155.41,155.73,155.35,155.56,10139.0,155.41,155.73,155.35,155.56,10139.0
2015-06-17 14:10:00,155.53,155.66,155.42,155.66,2100.0,155.53,155.66,155.42,155.66,2100.0
2015-06-17 14:15:00,155.58,155.58,155.43,155.58,2175.0,155.58,155.58,155.43,155.58,2175.0
2015-06-17 14:20:00,155.43,155.43,155.05,155.23,3241.0,155.43,155.43,155.05,155.23,3241.0
2015-06-17 14:25:00,155.34,155.48,155.23,155.48,1296.0,155.34,155.48,155.23,155.48,1296.0
2015-06-17 14:30:00,155.35,155.62,155.35,155.62,5899.0,155.35,155.62,155.35,155.62,5899.0
2015-06-17 14:35:00,155.5,155.5,155.38,155.48,3441.0,155.5,155.5,155.38,155.48,3441.0
2015-06-17 14:40:00,155.53,155.77,155.53,155.77,2672.0,155.53,155.77,155.53,155.77,2672.0
2015-06-17 14:45:00,155.69,155.78,155.55,155.56,4900.0,155.69,155.78,155.55,155.56,4900.0
2015-06-17 14:50:00,155.56,155.69,155.56,155.69,800.0,155.56,155.69,155.56,155.69,800.0
2015-06-17 14:55:00,155.76,155.83,155.64,155.72,14680.0,155.76,155.83,155.64,155.72,14680.0
2015-06-17 15:00:00,155.72,155.78,155.57,155.64,5222.0,155.72,155.78,155.57,155.64,5222.0
2015-06-17 15:05:00,155.65,155.69,155.54,155.58,8693.0,155.65,155.69,155.54,155.58,8693.0
2015-06-17 15:10:00,155.55,155.68,155.51,155.55,12918.0,155.55,155.68,155.51,155.55,12918.0
2015-06-17 15:15:00,155.56,155.72,155.56,155.58,4700.0,155.56,155.72,155.56,155.58,4700.0
2015-06-17 15:20:00,155.56,155.74,155.55,155.69,21165.0,155.56,155.74,155.55,155.69,21165.0
2015-06-17 15:25:00,155.68,155.8,155.58,155.8,11330.0,155.68,155.8,155.58,155.8,11330.0
2015-06-17 15:30:00,155.8,155.94,155.77,155.84,5731.0,155.8,155.94,155.77,155.84,5731.0
2015-06-17 15:35:00,155.82,155.86,155.67,155.77,6230.0,155.82,155.86,155.67,155.77,6230.0
2015-06-17 15:40:00,155.72,155.84,155.63,155.68,8246.0,155.72,155.84,155.63,155.68,8246.0
2015-06-17 15:45:00,155.73,155.77,155.63,155.77,5829.0,155.73,155.77,155.63,155.77,5829.0
2015-06-17 15:50:00,155.77,155.84,155.65,155.74,9219.0,155.77,155.84,155.65,155.74,9219.0
2015-06-17 15:55:00,155.81,155.81,155.52,155.71,16654.0,155.81,155.81,155.52,155.71,16654.0
2015-06-18 09:30:00,156.0,156.0,155.62,155.97,8565.0,156.0,156.0,155.62,155.97,8565.0
2015-06-18 09:35:00,155.9,156.55,155.9,156.45,21983.0,155.9,156.55,155.9,156.45,21983.0
2015-06-18 09:40:00,156.45,156.67,156.39,156.54,3101.0,156.45,156.67,156.39,156.54,3101.0
2015-06-18 09:45:00,156.86,157.65,156.85,157.54,16653.0,156.86,157.65,156.85,157.54,16653.0
2015-06-18 09:50:00,157.79,158.26,157.42,157.85,38102.0,157.79,158.26,157.42,157.85,38102.0
2015-06-18 09:55:00,157.94,158.4,157.83,157.99,33228.0,157.94,158.4,157.83,157.99,33228.0
2015-06-18 10:00:00,157.92,158.4,157.65,158.0,12719.0,157.92,158.4,157.65,158.0,12719.0
2015-06-18 10:05:00,158.08,158.67,157.84,158.5,10791.0,158.08,158.67,157.84,158.5,10791.0
2015-06-18 10:10:00,158.54,158.67,158.35,158.52,18719.0,158.54,158.67,158.35,158.52,18719.0
2015-06-18 10:15:00,158.55,158.75,158.2,158.2,42395.0,158.55,158.75,158.2,158.2,42395.0
2015-06-18 10:20:00,158.31,158.35,158.21,158.34,4241.0,158.31,158.35,158.21,158.34,4241.0
2015-06-18 10:25:00,158.3,158.33,157.93,157.93,8975.0,158.3,158.33,157.93,157.93,8975.0
2015-06-18 10:30:00,157.96,158.1,157.41,157.43,13562.0,157.96,158.1,157.41,157.43,13562.0
2015-06-18 10:35:00,157.43,157.53,157.01,157.37,35925.0,157.43,157.53,157.01,157.37,35925.0
2015-06-18 10:40:00,157.38,157.62,157.18,157.29,42110.0,157.38,157.62,157.18,157.29,42110.0
2015-06-18 10:45:00,157.32,157.52,157.27,157.39,5033.0,157.32,157.52,157.27,157.39,5033.0
2015-06-18 10:50:00,157.35,157.46,157.25,157.26,24062.0,157.35,157.46,157.25,157.26,24062.0
2015-06-18 10:55:00,157.36,157.52,157.31,157.51,17190.0,157.36,157.52,157.31,157.51,17190.0
2015-06-18 11:00:00,157.46,157.8,157.45,157.45,16075.0,157.46,157.8,157.45,157.45,16075.0
2015-06-18 11:05:00,157.43,157.56,157.43,157.5,8931.0,157.43,157.56,157.43,157.5,8931.0
2015-06-18 11:10:00,157.5,157.52,157.36,157.5,19538.0,157.5,157.52,157.36,157.5,19538.0
2015-06-18 11:15:00,157.47,157.61,157.44,157.58,3222.0,157.47,157.61,157.44,157.58,3222.0
2015-06-18 11:20:00,157.56,157.72,157.56,157.7,3200.0,157.56,157.72,157.56,157.7,3200.0
2015-06-18 11:25:00,157.66,157.68,157.3,157.5,6930.0,157.66,157.68,157.3,157.5,6930.0
2015-06-18 11:30:00,157.54,157.79,157.46,157.79,3200.0,157.54,157.79,157.46,157.79,3200.0
2015-06-18 11:35:00,157.75,158.02,157.75,158.02,3593.0,157.75,158.02,157.75,158.02,3593.0
2015-06-18 11:40:00,158.03,158.22,158.02,158.15,5843.0,158.03,158.22,158.02,158.15,5843.0
2015-06-18 11:45:00,158.21,158.25,158.15,158.15,4506.0,158.21,158.25,158.15,158.15,4506.0
2015-06-18 11:50:00,158.19,158.26,158.19,158.25,2600.0,158.19,158.26,158.19,158.25,2600.0
2015-06-18 11:55:00,158.27,158.3,158.01,158.08,8263.0,158.27,158.3,158.01,158.08,8263.0
2015-06-18 12:00:00,158.19,158.27,158.19,158.24,2270.0,158.19,158.27,158.19,158.24,2270.0
2015-06-18 12:05:00,158.27,158.27,158.16,158.18,2204.0,158.27,158.27,158.16,158.18,2204.0
2015-06-18 12:10:00,158.17,158.17,157.73,157.73,6900.0,158.17,158.17,157.73,157.73,6900.0
2015-06-18 12:15:00,157.73,157.73,157.57,157.62,2900.0,157.73,157.73,157.57,157.62,2900.0
2015-06-18 12:20:00,157.57,157.73,157.57,157.72,6100.0,157.57,157.73,157.57,157.72,6100.0
2015-06-18 12:25:00,157.66,157.79,157.55,157.79,4630.0,157.66,157.79,157.55,157.79,4630.0
2015-06-18 12:30:00,157.7,157.84,157.65,157.78,1424.0,157.7,157.84,157.65,157.78,1424.0
2015-06-18 12:35:00,157.83,157.83,157.57,157.62,5196.0,157.83,157.83,157.57,157.62,5196.0
2015-06-18 12:40:00,157.62,157.62,157.36,157.39,3860.0,157.62,157.62,157.36,157.39,3860.0
2015-06-18 12:45:00,157.35,157.42,157.25,157.42,4572.0,157.35,157.42,157.25,157.42,4572.0
2015-06-18 12:50:00,157.42,157.42,157.3,157.31,700.0,157.42,157.42,157.3,157.31,700.0
2015-06-18 12:55:00,157.31,157.46,157.19,157.46,5601.0,157.31,157.46,157.19,157.46,5601.0
2015-06-18 13:00:00,157.51,157.52,157.39,157.51,1000.0,157.51,157.52,157.39,157.51,1000.0
2015-06-18 13:05:00,157.52,157.52,157.44,157.44,2013.0,157.52,157.52,157.44,157.44,2013.0
2015-06-18 13:10:00,157.45,157.6,157.45,157.46,3029.0,157.45,157.6,157.45,157.46,3029.0
2015-06-18 13:15:00,157.52,157.62,157.46,157.46,4714.0,157.52,157.62,157.46,157.46,4714.0
2015-06-18 13:20:00,157.31,157.49,157.23,157.24,2000.0,157.31,157.49,157.23,157.24,2000.0
2015-06-18 13:25:00,157.2,157.28,157.13,157.27,1920.0,157.2,157.28,157.13,157.27,1920.0
2015-06-18 13:30:00,157.27,157.43,157.24,157.26,8372.0,157.27,157.43,157.24,157.26,8372.0
2015-06-18 13:35:00,157.25,157.36,157.25,157.36,700.0,157.25,157.36,157.25,157.36,700.0
2015-06-18 13:40:00,157.31,157.38,157.19,157.24,3624.0,157.31,157.38,157.19,157.24,3624.0
2015-06-18 13:45:00,157.21,157.25,157.0,157.07,3963.0,157.21,157.25,157.0,157.07,3963.0
2015-06-18 13:50:00,157.01,157.08,156.77,156.77,5465.0,157.01,157.08,156.77,156.77,5465.0
2015-06-18 13:55:00,156.77,156.8,156.61,156.69,13869.0,156.77,156.8,156.61,156.69,13869.0
2015-06-18 14:00:00,156.77,156.77,156.39,156.55,25105.0,156.77,156.77,156.39,156.55,25105.0
2015-06-18 14:05:00,156.55,156.62,156.37,156.43,6106.0,156.55,156.62,156.37,156.43,6106.0
2015-06-18 14:10:00,156.31,156.6,156.31,156.5,5223.0,156.31,156.6,156.31,156.5,5223.0
2015-06-18 14:15:00,156.55,156.6,156.49,156.6,3300.0,156.55,156.6,156.49,156.6,3300.0
2015-06-18 14:20:00,156.56,156.81,156.55,156.77,7645.0,156.56,156.81,156.55,156.77,7645.0
2015-06-18 14:25:00,156.74,156.8,156.61,156.8,5185.0,156.74,156.8,156.61,156.8,5185.0
2015-06-18 14:30:00,156.77,156.88,156.7,156.7,6290.0,156.77,156.88,156.7,156.7,6290.0
2015-06-18 14:35:00,156.75,156.75,156.52,156.67,9772.0,156.75,156.75,156.52,156.67,9772.0
2015-06-18 14:40:00,156.71,156.8,156.68,156.8,3600.0,156.71,156.8,156.68,156.8,3600.0
2015-06-18 14:45:00,156.82,156.96,156.7,156.75,6297.0,156.82,156.96,156.7,156.75,6297.0
2015-06-18 14:50:00,156.68,156.84,156.68,156.79,3200.0,156.68,156.84,156.68,156.79,3200.0
2015-06-18 14:55:00,156.8,156.84,156.74,156.83,1125.0,156.8,156.84,156.74,156.83,1125.0
2015-06-18 15:00:00,156.83,156.83,156.3,156.38,12125.0,156.83,156.83,156.3,156.38,12125.0
2015-06-18 15:05:00,156.34,156.45,156.33,156.4,1400.0,156.34,156.45,156.33,156.4,1400.0
2015-06-18 15:10:00,156.34,156.63,156.33,156.62,4600.0,156.34,156.63,156.33,156.62,4600.0
2015-06-18 15:15:00,156.63,156.75,156.54,156.73,2800.0,156.63,156.75,156.54,156.73,2800.0
2015-06-18 15:20:00,156.78,156.78,156.63,156.63,3184.0,156.78,156.78,156.63,156.63,3184.0
2015-06-18 15:25:00,156.65,156.71,156.65,156.71,4100.0,156.65,156.71,156.65,156.71,4100.0
2015-06-18 15:30:00,156.71,156.77,156.7,156.75,6586.0,156.71,156.77,156.7,156.75,6586.0
2015-06-18 15:35:00,156.75,156.79,156.71,156.72,4083.0,156.75,156.79,156.71,156.72,4083.0
2015-06-18 15:40:00,156.71,156.85,156.69,156.85,7143.0,156.71,156.85,156.69,156.85,7143.0
2015-06-18 15:45:00,156.86,156.86,156.76,156.78,13967.0,156.86,156.86,156.76,156.78,13967.0
2015-06-18 15:50:00,156.79,156.79,156.53,156.53,10985.0,156.79,156.79,156.53,156.53,10985.0
2015-06-18 15:55:00,156.55,156.55,156.33,156.51,27397.0,156.55,156.55,156.33,156.51,27397.0
2015-06-19 09:30:00,156.24,156.3,155.62,155.75,13971.0,156.24,156.3,155.62,155.75,13971.0
2015-06-19 09:35:00,155.72,156.18,155.66,155.66,3500.0,155.72,156.18,155.66,155.66,3500.0
2015-06-19 09:40:00,155.66,156.0,155.66,155.92,3151.0,155.66,156.0,155.66,155.92,3151.0
2015-06-19 09:45:00,155.92,155.92,155.85,155.92,1245.0,155.92,155.92,155.85,155.92,1245.0
2015-06-19 09:50:00,156.02,156.14,155.88,155.88,1200.0,156.02,156.14,155.88,155.88,1200.0
2015-06-19 09:55:00,155.89,156.44,155.89,156.42,11100.0,155.89,156.44,155.89,156.42,11100.0
2015-06-19 10:00:00,156.59,156.71,156.22,156.22,4718.0,156.59,156.71,156.22,156.22,4718.0
2015-06-19 10:05:00,156.19,156.41,156.06,156.38,2450.0,156.19,156.41,156.06,156.38,2450.0
2015-06-19 10:10:00,156.38,156.51,156.38,156.5,2877.0,156.38,156.51,156.38,156.5,2877.0
2015-06-19 10:15:00,156.5,156.51,156.09,156.25,24880.0,156.5,156.51,156.09,156.25,24880.0
2015-06-19 10:20:00,156.23,156.4,156.2,156.4,1848.0,156.23,156.4,156.2,156.4,1848.0
2015-06-19 10:25:00,156.39,156.43,156.39,156.41,600.0,156.39,156.43,156.39,156.41,600.0
2015-06-19 10:30:00,156.43,156.43,155.99,155.99,6600.0,156.43,156.43,155.99,155.99,6600.0
2015-06-19 10:35:00,156.01,156.3,155.95,156.01,6357.0,156.01,156.3,155.95,156.01,6357.0
2015-06-19 10:40:00,156.11,156.27,156.11,156.26,856.0,156.11,156.27,156.11,156.26,856.0
2015-06-19 10:45:00,156.43,156.43,156.23,156.41,5127.0,156.43,156.43,156.23,156.41,5127.0
2015-06-19 10:50:00,156.35,156.4,156.06,156.12,3710.0,156.35,156.4,156.06,156.12,3710.0
2015-06-19 10:55:00,156.12,156.15,156.02,156.02,2702.0,156.12,156.15,156.02,156.02,2702.0
2015-06-19 11:00:00,156.07,156.07,156.0,156.0,600.0,156.07,156.07,156.0,156.0,600.0
2015-06-19 11:05:00,156.08,156.21,155.96,156.02,17074.0,156.08,156.21,155.96,156.02,17074.0
2015-06-19 11:10:00,156.03,156.08,156.0,156.0,500.0,156.03,156.08,156.0,156.0,500.0
2015-06-19 11:15:00,156.15,156.19,156.04,156.1,1911.0,156.15,156.19,156.04,156.1,1911.0
2015-06-19 11:20:00,156.23,156.23,156.06,156.09,1600.0,156.23,156.23,156.06,156.09,1600.0
2015-06-19 11:25:00,156.1,156.27,156.07,156.1,11200.0,156.1,156.27,156.07,156.1,11200.0
2015-06-19 11:30:00,156.2,156.26,156.17,156.22,1560.0,156.2,156.26,156.17,156.22,1560.0
2015-06-19 11:35:00,156.34,156.34,156.33,156.34,100.0,156.34,156.34,156.33,156.34,100.0
2015-06-19 11:40:00,156.28,156.37,156.28,156.37,500.0,156.28,156.37,156.28,156.37,500.0
2015-06-19 11:45:00,156.34,156.34,156.14,156.14,1800.0,156.34,156.34,156.14,156.14,1800.0
2015-06-19 11:50:00,156.03,156.18,156.0,156.14,5900.0,156.03,156.18,156.0,156.14,5900.0
2015-06-19 11:55:00,156.17,156.3,156.04,156.29,433.0,156.17,156.3,156.04,156.29,433.0
2015-06-19 12:00:00,156.26,156.45,156.16,156.16,3400.0,156.26,156.45,156.16,156.16,3400.0
2015-06-19 12:05:00,156.21,156.21,155.91,155.91,362.0,156.21,156.21,155.91,155.91,362.0
2015-06-19 12:10:00,155.85,156.02,155.85,155.96,930.0,155.85,156.02,155.85,155.96,930.0
2015-06-19 12:15:00,155.96,156.08,155.94,156.08,850.0,155.96,156.08,155.94,156.08,850.0
2015-06-19 12:20:00,156.01,156.03,155.88,155.91,7359.0,156.01,156.03,155.88,155.91,7359.0
2015-06-19 12:25:00,155.95,155.99,155.87,155.97,3900.0,155.95,155.99,155.87,155.97,3900.0
2015-06-19 12:30:00,155.92,155.98,155.9,155.97,900.0,155.92,155.98,155.9,155.97,900.0
2015-06-19 12:35:00,156.07,156.22,156.07,156.22,1200.0,156.07,156.22,156.07,156.22,1200.0
2015-06-19 12:40:00,156.17,156.24,156.17,156.24,600.0,156.17,156.24,156.17,156.24,600.0
2015-06-19 12:45:00,156.18,156.18,156.16,156.17,500.0,156.18,156.18,156.16,156.17,500.0
2015-06-19 12:50:00,156.17,156.27,156.17,156.2,800.0,156.17,156.27,156.17,156.2,800.0
2015-06-19 12:55:00,156.18,156.18,155.95,156.09,4100.0,156.18,156.18,155.95,156.09,4100.0
2015-06-19 13:00:00,156.13,156.13,155.96,156.06,2256.0,156.13,156.13,155.96,156.06,2256.0
2015-06-19 13:05:00,156.05,156.09,156.04,156.09,200.0,156.05,156.09,156.04,156.09,200.0
2015-06-19 13:10:00,156.09,156.23,156.09,156.16,600.0,156.09,156.23,156.09,156.16,600.0
2015-06-19 13:15:00,156.25,156.29,156.21,156.22,450.0,156.25,156.29,156.21,156.22,450.0
2015-06-19 13:20:00,156.27,156.34,156.26,156.34,500.0,156.27,156.34,156.26,156.34,500.0
2015-06-19 13:25:00,156.31,156.46,156.31,156.46,600.0,156.31,156.46,156.31,156.46,600.0
2015-06-19 13:30:00,156.34,156.5,156.34,156.49,5504.0,156.34,156.5,156.34,156.49,5504.0
2015-06-19 13:35:00,156.53,156.55,156.16,156.16,8700.0,156.53,156.55,156.16,156.16,8700.0
2015-06-19 13:40:00,156.28,156.28,156.17,156.17,200.0,156.28,156.28,156.17,156.17,200.0
2015-06-19 13:45:00,156.21,156.25,156.18,156.23,2000.0,156.21,156.25,156.18,156.23,2000.0
2015-06-19 13:50:00,156.22,156.27,156.18,156.18,560.0,156.22,156.27,156.18,156.18,560.0
2015-06-19 13:55:00,156.27,156.27,156.18,156.26,1150.0,156.27,156.27,156.18,156.26,1150.0
2015-06-19 14:00:00,156.24,156.27,156.14,156.17,6400.0,156.24,156.27,156.14,156.17,6400.0
2015-06-19 14:05:00,156.16,156.16,156.03,156.03,1912.0,156.16,156.16,156.03,156.03,1912.0
2015-06-19 14:10:00,156.09,156.09,156.09,156.09,200.0,156.09,156.09,156.09,156.09,200.0
2015-06-19 14:15:00,156.03,156.03,155.94,155.96,2100.0,156.03,156.03,155.94,155.96,2100.0
2015-06-19 14:20:00,155.94,155.94,155.89,155.89,600.0,155.94,155.94,155.89,155.89,600.0
2015-06-19 14:25:00,155.87,155.87,155.76,155.77,1900.0,155.87,155.87,155.76,155.77,1900.0
2015-06-19 14:30:00,155.76,155.76,155.64,155.71,3400.0,155.76,155.76,155.64,155.71,3400.0
2015-06-19 14:35:00,155.81,155.86,155.8,155.84,3674.0,155.81,155.86,155.8,155.84,3674.0
2015-06-19 14:40:00,155.75,155.79,155.62,155.67,1000.0,155.75,155.79,155.62,155.67,1000.0
2015-06-19 14:45:00,155.61,155.71,155.61,155.65,1584.0,155.61,155.71,155.61,155.65,1584.0
2015-06-19 14:50:00,155.71,155.71,155.62,155.7,521.0,155.71,155.71,155.62,155.7,521.0
2015-06-19 14:55:00,155.78,155.78,155.6,155.6,2455.0,155.78,155.78,155.6,155.6,2455.0
2015-06-19 15:00:00,155.67,155.67,155.46,155.46,4825.0,155.67,155.67,155.46,155.46,4825.0
2015-06-19 15:05:00,155.46,155.51,155.42,155.48,5100.0,155.46,155.51,155.42,155.48,5100.0
2015-06-19 15:10:00,155.46,155.52,155.42,155.46,6404.0,155.46,155.52,155.42,155.46,6404.0
2015-06-19 15:15:00,155.38,155.38,155.19,155.2,2962.0,155.38,155.38,155.19,155.2,2962.0
2015-06-19 15:20:00,155.36,155.39,155.24,155.24,2270.0,155.36,155.39,155.24,155.24,2270.0
2015-06-19 15:25:00,155.18,155.27,155.0,155.15,8726.0,155.18,155.27,155.0,155.15,8726.0
2015-06-19 15:30:00,155.13,155.39,155.09,155.33,3855.0,155.13,155.39,155.09,155.33,3855.0
2015-06-19 15:35:00,155.31,155.38,155.18,155.25,5949.0,155.31,155.38,155.18,155.25,5949.0
2015-06-19 15:40:00,155.24,155.28,155.15,155.23,7309.0,155.24,155.28,155.15,155.23,7309.0
2015-06-19 15:45:00,155.25,155.39,155.21,155.29,4698.0,155.25,155.39,155.21,155.29,4698.0
2015-06-19 15:50:00,155.34,155.44,155.29,155.38,32421.0,155.34,155.44,155.29,155.38,32421.0
2015-06-19 15:55:00,155.39,155.42,154.69,154.71,94473.0,155.39,155.42,154.69,154.71,94473.0
2015-06-22 09:30:00,155.79,156.17,154.83,155.32,20483.0,155.79,156.17,154.83,155.32,20483.0
2015-06-22 09:35:00,155.4,155.44,154.86,154.95,12946.0,155.4,155.44,154.86,154.95,12946.0
2015-06-22 09:40:00,155.23,155.69,155.1,155.41,18252.0,155.23,155.69,155.1,155.41,18252.0
2015-06-22 09:45:00,155.55,155.69,155.21,155.68,15996.0,155.55,155.69,155.21,155.68,15996.0
2015-06-22 09:50:00,155.4,156.18,155.4,156.01,29000.0,155.4,156.18,155.4,156.01,29000.0
2015-06-22 09:55:00,155.91,156.08,155.82,155.82,3980.0,155.91,156.08,155.82,155.82,3980.0
2015-06-22 10:00:00,155.82,156.09,155.58,155.71,7967.0,155.82,156.09,155.58,155.71,7967.0
2015-06-22 10:05:00,155.66,155.86,155.6,155.86,5200.0,155.66,155.86,155.6,155.86,5200.0
2015-06-22 10:10:00,155.84,155.97,155.71,155.82,8550.0,155.84,155.97,155.71,155.82,8550.0
2015-06-22 10:15:00,155.78,156.02,155.73,156.02,9434.0,155.78,156.02,155.73,156.02,9434.0
2015-06-22 10:20:00,155.95,156.02,155.76,155.81,2119.0,155.95,156.02,155.76,155.81,2119.0
2015-06-22 10:25:00,155.68,155.76,155.12,155.13,7600.0,155.68,155.76,155.12,155.13,7600.0
2015-06-22 10:30:00,155.1,155.3,155.04,155.1,7251.0,155.1,155.3,155.04,155.1,7251.0
2015-06-22 10:35:00,155.24,155.29,155.12,155.24,1760.0,155.24,155.29,155.12,155.24,1760.0
2015-06-22 10:40:00,155.24,155.52,155.19,155.41,10385.0,155.24,155.52,155.19,155.41,10385.0
2015-06-22 10:45:00,155.39,155.4,155.23,155.23,2277.0,155.39,155.4,155.23,155.23,2277.0
2015-06-22 10:50:00,155.23,155.3,155.12,155.25,2129.0,155.23,155.3,155.12,155.25,2129.0
2015-06-22 10:55:00,155.45,155.45,155.28,155.28,1362.0,155.45,155.45,155.28,155.28,1362.0
2015-06-22 11:00:00,155.34,155.46,155.34,155.46,1457.0,155.34,155.46,155.34,155.46,1457.0
2015-06-22 11:05:00,155.59,155.75,155.5,155.75,1500.0,155.59,155.75,155.5,155.75,1500.0
2015-06-22 11:10:00,155.75,155.89,155.7,155.89,2435.0,155.75,155.89,155.7,155.89,2435.0
2015-06-22 11:15:00,155.91,156.0,155.85,155.99,4479.0,155.91,156.0,155.85,155.99,4479.0
2015-06-22 11:20:00,155.98,155.98,155.81,155.91,3800.0,155.98,155.98,155.81,155.91,3800.0
2015-06-22 11:25:00,155.86,155.9,155.79,155.79,2400.0,155.86,155.9,155.79,155.79,2400.0
2015-06-22 11:30:00,155.84,155.93,155.81,155.83,4639.0,155.84,155.93,155.81,155.83,4639.0
2015-06-22 11:35:00,155.81,155.84,155.81,155.81,714.0,155.81,155.84,155.81,155.81,714.0
2015-06-22 11:40:00,155.8,155.84,155.77,155.84,1500.0,155.8,155.84,155.77,155.84,1500.0
2015-06-22 11:45:00,155.83,155.83,155.76,155.76,900.0,155.83,155.83,155.76,155.76,900.0
2015-06-22 11:50:00,155.78,155.89,155.76,155.88,2000.0,155.78,155.89,155.76,155.88,2000.0
2015-06-22 11:55:00,155.84,155.84,155.72,155.75,3300.0,155.84,155.84,155.72,155.75,3300.0
2015-06-22 12:00:00,155.78,155.86,155.71,155.79,5300.0,155.78,155.86,155.71,155.79,5300.0
2015-06-22 12:05:00,155.77,155.92,155.74,155.92,1800.0,155.77,155.92,155.74,155.92,1800.0
2015-06-22 12:10:00,155.83,155.92,155.79,155.91,4571.0,155.83,155.92,155.79,155.91,4571.0
2015-06-22 12:15:00,155.89,155.98,155.79,155.98,2116.0,155.89,155.98,155.79,155.98,2116.0
2015-06-22 12:20:00,155.92,155.93,155.81,155.81,2600.0,155.92,155.93,155.81,155.81,2600.0
2015-06-22 12:25:00,155.85,155.94,155.83,155.94,1710.0,155.85,155.94,155.83,155.94,1710.0
2015-06-22 12:30:00,155.97,155.97,155.91,155.91,200.0,155.97,155.97,155.91,155.91,200.0
2015-06-22 12:35:00,155.98,156.13,155.94,156.09,3227.0,155.98,156.13,155.94,156.09,3227.0
2015-06-22 12:40:00,156.12,156.15,156.03,156.08,2306.0,156.12,156.15,156.03,156.08,2306.0
2015-06-22 12:45:00,156.07,156.19,156.05,156.19,1800.0,156.07,156.19,156.05,156.19,1800.0
2015-06-22 12:50:00,156.19,156.46,156.18,156.33,4130.0,156.19,156.46,156.18,156.33,4130.0
2015-06-22 12:55:00,156.42,156.42,156.19,156.19,5900.0,156.42,156.42,156.19,156.19,5900.0
2015-06-22 13:00:00,156.16,156.23,155.98,155.98,8451.0,156.16,156.23,155.98,155.98,8451.0
2015-06-22 13:05:00,155.94,155.98,155.82,155.83,2400.0,155.94,155.98,155.82,155.83,2400.0
2015-06-22 13:10:00,155.91,155.97,155.91,155.97,815.0,155.91,155.97,155.91,155.97,815.0
2015-06-22 13:15:00,155.97,156.0,155.9,155.97,11904.0,155.97,156.0,155.9,155.97,11904.0
2015-06-22 13:20:00,156.0,156.0,155.74,155.81,11517.0,156.0,156.0,155.74,155.81,11517.0
2015-06-22 13:25:00,155.88,155.91,155.81,155.91,800.0,155.88,155.91,155.81,155.91,800.0
2015-06-22 13:30:00,155.91,156.01,155.86,156.01,1508.0,155.91,156.01,155.86,156.01,1508.0
2015-06-22 13:35:00,156.02,156.16,156.02,156.13,2842.0,156.02,156.16,156.02,156.13,2842.0
2015-06-22 13:40:00,156.14,156.2,156.11,156.2,4402.0,156.14,156.2,156.11,156.2,4402.0
2015-06-22 13:45:00,156.2,156.3,156.19,156.28,3500.0,156.2,156.3,156.19,156.28,3500.0
2015-06-22 13:50:00,156.32,156.47,156.3,156.3,12140.0,156.32,156.47,156.3,156.3,12140.0
2015-06-22 13:55:00,156.31,156.36,156.18,156.18,2700.0,156.31,156.36,156.18,156.18,2700.0
2015-06-22 14:00:00,156.2,156.32,156.2,156.22,8005.0,156.2,156.32,156.2,156.22,8005.0
2015-06-22 14:05:00,156.21,156.24,156.16,156.18,3798.0,156.21,156.24,156.16,156.18,3798.0
2015-06-22 14:10:00,156.21,156.3,156.2,156.2,3321.0,156.21,156.3,156.2,156.2,3321.0
2015-06-22 14:15:00,156.23,156.36,156.23,156.36,2151.0,156.23,156.36,156.23,156.36,2151.0
2015-06-22 14:20:00,156.36,156.38,156.3,156.33,2800.0,156.36,156.38,156.3,156.33,2800.0
2015-06-22 14:25:00,156.33,156.33,156.09,156.13,2230.0,156.33,156.33,156.09,156.13,2230.0
2015-06-22 14:30:00,156.12,156.13,155.99,156.05,4540.0,156.12,156.13,155.99,156.05,4540.0
2015-06-22 14:35:00,156.05,156.2,156.05,156.15,3100.0,156.05,156.2,156.05,156.15,3100.0
2015-06-22 14:40:00,156.15,156.16,156.1,156.16,3135.0,156.15,156.16,156.1,156.16,3135.0
2015-06-22 14:45:00,156.12,156.22,156.11,156.12,5295.0,156.12,156.22,156.11,156.12,5295.0
2015-06-22 14:50:00,156.17,156.22,156.14,156.21,3300.0,156.17,156.22,156.14,156.21,3300.0
2015-06-22 14:55:00,156.22,156.22,156.11,156.11,4700.0,156.22,156.22,156.11,156.11,4700.0
2015-06-22 15:00:00,156.11,156.12,156.04,156.05,5533.0,156.11,156.12,156.04,156.05,5533.0
2015-06-22 15:05:00,156.06,156.09,156.0,156.02,3930.0,156.06,156.09,156.0,156.02,3930.0
2015-06-22 15:10:00,156.02,156.07,156.02,156.02,3600.0,156.02,156.07,156.02,156.02,3600.0
2015-06-22 15:15:00,156.01,156.02,155.96,155.97,4100.0,156.01,156.02,155.96,155.97,4100.0
2015-06-22 15:20:00,156.03,156.09,156.02,156.08,5611.0,156.03,156.09,156.02,156.08,5611.0
2015-06-22 15:25:00,156.08,156.08,156.0,156.03,3188.0,156.08,156.08,156.0,156.03,3188.0
2015-06-22 15:30:00,156.03,156.1,155.98,156.0,7672.0,156.03,156.1,155.98,156.0,7672.0
2015-06-22 15:35:00,156.01,156.02,155.74,155.83,7354.0,156.01,156.02,155.74,155.83,7354.0
2015-06-22 15:40:00,155.8,155.85,155.7,155.74,8117.0,155.8,155.85,155.7,155.74,8117.0
2015-06-22 15:45:00,155.79,155.98,155.7,155.72,10486.0,155.79,155.98,155.7,155.72,10486.0
2015-06-22 15:50:00,155.7,155.83,155.7,155.72,14513.0,155.7,155.83,155.7,155.72,14513.0
2015-06-22 15:55:00,155.73,155.76,155.59,155.76,18322.0,155.73,155.76,155.59,155.76,18322.0
2015-06-23 09:30:00,155.88,156.75,155.88,156.03,4957.0,155.88,156.75,155.88,156.03,4957.0
2015-06-23 09:35:00,155.89,156.42,155.78,155.78,3025.0,155.89,156.42,155.78,155.78,3025.0
2015-06-23 09:40:00,155.76,155.85,155.41,155.71,3200.0,155.76,155.85,155.41,155.71,3200.0
2015-06-23 09:45:00,155.76,155.84,155.53,155.53,4824.0,155.76,155.84,155.53,155.53,4824.0
2015-06-23 09:50:00,155.55,155.63,155.22,155.22,9907.0,155.55,155.63,155.22,155.22,9907.0
2015-06-23 09:55:00,155.33,155.48,155.22,155.36,1262.0,155.33,155.48,155.22,155.36,1262.0
2015-06-23 10:00:00,155.4,155.6,155.32,155.6,2042.0,155.4,155.6,155.32,155.6,2042.0
2015-06-23 10:05:00,155.6,155.6,155.42,155.56,425.0,155.6,155.6,155.42,155.56,425.0
2015-06-23 10:10:00,155.5,156.0,155.5,155.59,4345.0,155.5,156.0,155.5,155.59,4345.0
2015-06-23 10:15:00,155.9,155.91,155.8,155.8,1097.0,155.9,155.91,155.8,155.8,1097.0
2015-06-23 10:20:00,155.76,156.0,155.59,156.0,8285.0,155.76,156.0,155.59,156.0,8285.0
2015-06-23 10:25:00,156.02,156.07,155.69,155.69,2670.0,156.02,156.07,155.69,155.69,2670.0
2015-06-23 10:30:00,155.82,156.08,155.82,156.0,1200.0,155.82,156.08,155.82,156.0,1200.0
2015-06-23 10:35:00,156.04,156.23,155.96,156.23,3368.0,156.04,156.23,155.96,156.23,3368.0
2015-06-23 10:40:00,156.2,156.23,156.02,156.12,1600.0,156.2,156.23,156.02,156.12,1600.0
2015-06-23 10:45:00,156.09,156.22,156.09,156.16,2444.0,156.09,156.22,156.09,156.16,2444.0
2015-06-23 10:50:00,156.16,156.2,155.95,156.11,2865.0,156.16,156.2,155.95,156.11,2865.0
2015-06-23 10:55:00,156.1,156.15,156.1,156.15,400.0,156.1,156.15,156.1,156.15,400.0
2015-06-23 11:00:00,156.21,156.21,156.02,156.02,1938.0,156.21,156.21,156.02,156.02,1938.0
2015-06-23 11:05:00,156.06,156.27,156.06,156.27,3700.0,156.06,156.27,156.06,156.27,3700.0
2015-06-23 11:10:00,156.26,156.43,156.19,156.33,2200.0,156.26,156.43,156.19,156.33,2200.0
2015-06-23 11:15:00,156.33,156.42,156.19,156.33,4200.0,156.33,156.42,156.19,156.33,4200.0
2015-06-23 11:20:00,156.4,156.42,156.14,156.18,27361.0,156.4,156.42,156.14,156.18,27361.0
2015-06-23 11:25:00,156.26,156.38,156.06,156.3,1637.0,156.26,156.38,156.06,156.3,1637.0
2015-06-23 11:30:00,156.4,156.43,156.34,156.4,692.0,156.4,156.43,156.34,156.4,692.0
2015-06-23 11:35:00,156.28,156.69,156.28,156.57,3366.0,156.28,156.69,156.28,156.57,3366.0
2015-06-23 11:40:00,156.63,156.8,156.63,156.78,2638.0,156.63,156.8,156.63,156.78,2638.0
2015-06-23 11:45:00,156.8,156.93,156.72,156.86,3860.0,156.8,156.93,156.72,156.86,3860.0
2015-06-23 11:50:00,156.86,156.86,156.78,156.84,1663.0,156.86,156.86,156.78,156.84,1663.0
2015-06-23 11:55:00,156.84,156.97,156.84,156.97,2750.0,156.84,156.97,156.84,156.97,2750.0
2015-06-23 12:00:00,156.95,156.95,156.76,156.8,5600.0,156.95,156.95,156.76,156.8,5600.0
2015-06-23 12:05:00,156.94,156.94,156.71,156.92,1500.0,156.94,156.94,156.71,156.92,1500.0
2015-06-23 12:10:00,156.91,156.91,156.9,156.91,600.0,156.91,156.91,156.9,156.91,600.0
2015-06-23 12:15:00,156.91,156.97,156.86,156.97,4190.0,156.91,156.97,156.86,156.97,4190.0
2015-06-23 12:20:00,156.96,157.0,156.91,156.95,2656.0,156.96,157.0,156.91,156.95,2656.0
2015-06-23 12:25:00,156.96,157.0,156.93,156.94,3900.0,156.96,157.0,156.93,156.94,3900.0
2015-06-23 12:30:00,156.98,157.15,156.94,156.94,18089.0,156.98,157.15,156.94,156.94,18089.0
2015-06-23 12:35:00,157.01,157.09,156.93,157.01,3100.0,157.01,157.09,156.93,157.01,3100.0
2015-06-23 12:40:00,157.05,157.05,156.94,156.99,2573.0,157.05,157.05,156.94,156.99,2573.0
2015-06-23 12:45:00,156.98,157.0,156.88,156.9,2400.0,156.98,157.0,156.88,156.9,2400.0
2015-06-23 12:50:00,156.9,156.9,156.62,156.71,2873.0,156.9,156.9,156.62,156.71,2873.0
2015-06-23 12:55:00,156.68,156.78,156.67,156.78,800.0,156.68,156.78,156.67,156.78,800.0
2015-06-23 13:00:00,156.75,156.78,156.62,156.62,1400.0,156.75,156.78,156.62,156.62,1400.0
2015-06-23 13:05:00,156.77,156.77,156.57,156.57,1000.0,156.77,156.77,156.57,156.57,1000.0
2015-06-23 13:10:00,156.57,156.74,156.57,156.73,3172.0,156.57,156.74,156.57,156.73,3172.0
2015-06-23 13:15:00,156.73,156.93,156.7,156.93,1878.0,156.73,156.93,156.7,156.93,1878.0
2015-06-23 13:20:00,156.87,156.92,156.83,156.92,3398.0,156.87,156.92,156.83,156.92,3398.0
2015-06-23 13:25:00,156.87,156.91,156.63,156.7,21404.0,156.87,156.91,156.63,156.7,21404.0
2015-06-23 13:30:00,156.79,156.83,156.71,156.78,3817.0,156.79,156.83,156.71,156.78,3817.0
2015-06-23 13:35:00,156.78,156.89,156.77,156.86,1376.0,156.78,156.89,156.77,156.86,1376.0
2015-06-23 13:40:00,156.91,157.0,156.91,157.0,2450.0,156.91,157.0,156.91,157.0,2450.0
2015-06-23 13:45:00,157.0,157.0,156.8,156.96,13825.0,157.0,157.0,156.8,156.96,13825.0
2015-06-23 13:50:00,156.96,157.0,156.88,156.88,5644.0,156.96,157.0,156.88,156.88,5644.0
2015-06-23 13:55:00,156.87,156.95,156.81,156.95,1987.0,156.87,156.95,156.81,156.95,1987.0
2015-06-23 14:00:00,156.99,156.99,156.9,156.99,1325.0,156.99,156.99,156.9,156.99,1325.0
2015-06-23 14:05:00,157.0,157.07,157.0,157.04,2000.0,157.0,157.07,157.0,157.04,2000.0
2015-06-23 14:10:00,157.03,157.04,156.76,156.76,2684.0,157.03,157.04,156.76,156.76,2684.0
2015-06-23 14:15:00,156.77,156.87,156.76,156.87,1700.0,156.77,156.87,156.76,156.87,1700.0
2015-06-23 14:20:00,156.88,157.01,156.85,157.01,2100.0,156.88,157.01,156.85,157.01,2100.0
2015-06-23 14:25:00,156.98,157.03,156.94,157.0,1934.0,156.98,157.03,156.94,157.0,1934.0
2015-06-23 14:30:00,156.92,157.06,156.88,157.05,7088.0,156.92,157.06,156.88,157.05,7088.0
2015-06-23 14:35:00,157.03,157.05,156.82,156.86,5490.0,157.03,157.05,156.82,156.86,5490.0
2015-06-23 14:40:00,156.91,157.0,156.91,157.0,1100.0,156.91,157.0,156.91,157.0,1100.0
2015-06-23 14:45:00,157.0,157.04,156.88,156.88,4722.0,157.0,157.04,156.88,156.88,4722.0
2015-06-23 14:50:00,156.81,156.95,156.81,156.95,5600.0,156.81,156.95,156.81,156.95,5600.0
2015-06-23 14:55:00,156.86,156.92,156.8,156.84,3000.0,156.86,156.92,156.8,156.84,3000.0
2015-06-23 15:00:00,156.84,156.85,156.73,156.81,2000.0,156.84,156.85,156.73,156.81,2000.0
2015-06-23 15:05:00,156.85,156.95,156.78,156.95,2459.0,156.85,156.95,156.78,156.95,2459.0
2015-06-23 15:10:00,156.89,156.89,156.72,156.79,5900.0,156.89,156.89,156.72,156.79,5900.0
2015-06-23 15:15:00,156.74,156.93,156.74,156.93,5116.0,156.74,156.93,156.74,156.93,5116.0
2015-06-23 15:20:00,156.93,157.02,156.86,157.02,3500.0,156.93,157.02,156.86,157.02,3500.0
2015-06-23 15:25:00,157.05,157.06,156.97,157.06,2350.0,157.05,157.06,156.97,157.06,2350.0
2015-06-23 15:30:00,157.06,157.1,156.98,157.0,7996.0,157.06,157.1,156.98,157.0,7996.0
2015-06-23 15:35:00,156.99,156.99,156.82,156.94,3400.0,156.99,156.99,156.82,156.94,3400.0
2015-06-23 15:40:00,156.95,157.0,156.9,156.95,7703.0,156.95,157.0,156.9,156.95,7703.0
2015-06-23 15:45:00,156.98,157.03,156.97,156.98,6363.0,156.98,157.03,156.97,156.98,6363.0
2015-06-23 15:50:00,156.78,156.97,156.37,156.79,20263.0,156.78,156.97,156.37,156.79,20263.0
2015-06-23 15:55:00,156.79,156.84,156.33,156.36,56718.0,156.79,156.84,156.33,156.36,56718.0
2015-06-24 09:30:00,156.44,156.88,156.44,156.76,5047.0,156.44,156.88,156.44,156.76,5047.0
2015-06-24 09:35:00,156.93,157.13,156.61,156.61,6363.0,156.93,157.13,156.61,156.61,6363.0
2015-06-24 09:40:00,156.61,156.75,156.5,156.73,3240.0,156.61,156.75,156.5,156.73,3240.0
2015-06-24 09:45:00,156.7,156.82,156.5,156.6,7200.0,156.7,156.82,156.5,156.6,7200.0
2015-06-24 09:50:00,156.67,156.95,156.67,156.85,7250.0,156.67,156.95,156.67,156.85,7250.0
2015-06-24 09:55:00,156.86,157.0,156.76,157.0,13501.0,156.86,157.0,156.76,157.0,13501.0
2015-06-24 10:00:00,157.0,157.0,156.85,156.99,6557.0,157.0,157.0,156.85,156.99,6557.0
2015-06-24 10:05:00,157.0,157.0,156.74,156.79,3050.0,157.0,157.0,156.74,156.79,3050.0
2015-06-24 10:10:00,156.79,156.88,156.63,156.63,3390.0,156.79,156.88,156.63,156.63,3390.0
2015-06-24 10:15:00,156.68,156.69,156.31,156.31,2300.0,156.68,156.69,156.31,156.31,2300.0
2015-06-24 10:20:00,156.36,156.64,156.35,156.46,3880.0,156.36,156.64,156.35,156.46,3880.0
2015-06-24 10:25:00,156.47,156.58,156.4,156.56,1700.0,156.47,156.58,156.4,156.56,1700.0
2015-06-24 10:30:00,156.62,156.83,156.49,156.67,4472.0,156.62,156.83,156.49,156.67,4472.0
2015-06-24 10:35:00,156.63,156.71,156.43,156.55,3895.0,156.63,156.71,156.43,156.55,3895.0
2015-06-24 10:40:00,156.55,156.63,156.41,156.41,2650.0,156.55,156.63,156.41,156.41,2650.0
2015-06-24 10:45:00,156.41,156.51,156.4,156.4,2000.0,156.41,156.51,156.4,156.4,2000.0
2015-06-24 10:50:00,156.31,156.51,156.23,156.39,3492.0,156.31,156.51,156.23,156.39,3492.0
2015-06-24 10:55:00,156.25,156.34,156.19,156.26,7862.0,156.25,156.34,156.19,156.26,7862.0
2015-06-24 11:00:00,156.25,156.41,156.23,156.41,3064.0,156.25,156.41,156.23,156.41,3064.0
2015-06-24 11:05:00,156.38,156.55,156.33,156.53,4977.0,156.38,156.55,156.33,156.53,4977.0
2015-06-24 11:10:00,156.52,156.52,156.36,156.45,520.0,156.52,156.52,156.36,156.45,520.0
2015-06-24 11:15:00,156.33,156.42,156.25,156.41,2400.0,156.33,156.42,156.25,156.41,2400.0
2015-06-24 11:20:00,156.41,156.46,156.17,156.35,5852.0,156.41,156.46,156.17,156.35,5852.0
2015-06-24 11:25:00,156.36,156.46,156.36,156.37,3200.0,156.36,156.46,156.36,156.37,3200.0
2015-06-24 11:30:00,156.35,156.44,156.28,156.28,4959.0,156.35,156.44,156.28,156.28,4959.0
2015-06-24 11:35:00,156.29,156.44,156.23,156.38,3800.0,156.29,156.44,156.23,156.38,3800.0
2015-06-24 11:40:00,156.4,156.48,156.34,156.36,5700.0,156.4,156.48,156.34,156.36,5700.0
2015-06-24 11:45:00,156.3,156.3,156.03,156.12,9717.0,156.3,156.3,156.03,156.12,9717.0
2015-06-24 11:50:00,156.2,156.29,156.12,156.29,1800.0,156.2,156.29,156.12,156.29,1800.0
2015-06-24 11:55:00,156.13,156.29,156.05,156.12,5773.0,156.13,156.29,156.05,156.12,5773.0
2015-06-24 12:00:00,156.13,156.13,155.57,155.57,5650.0,156.13,156.13,155.57,155.57,5650.0
2015-06-24 12:05:00,155.66,155.83,155.59,155.77,4696.0,155.66,155.83,155.59,155.77,4696.0
2015-06-24 12:10:00,155.7,155.91,155.69,155.86,2466.0,155.7,155.91,155.69,155.86,2466.0
2015-06-24 12:15:00,155.84,155.99,155.84,155.94,1600.0,155.84,155.99,155.84,155.94,1600.0
2015-06-24 12:20:00,155.83,155.84,155.78,155.84,400.0,155.83,155.84,155.78,155.84,400.0
2015-06-24 12:25:00,155.84,155.84,155.77,155.79,720.0,155.84,155.84,155.77,155.79,720.0
2015-06-24 12:30:00,155.77,155.87,155.74,155.87,1350.0,155.77,155.87,155.74,155.87,1350.0
2015-06-24 12:35:00,155.76,155.77,155.67,155.71,1500.0,155.76,155.77,155.67,155.71,1500.0
2015-06-24 12:40:00,155.8,155.8,155.72,155.72,200.0,155.8,155.8,155.72,155.72,200.0
2015-06-24 12:45:00,155.76,155.79,155.73,155.79,600.0,155.76,155.79,155.73,155.79,600.0
2015-06-24 12:50:00,155.72,155.75,155.6,155.62,1450.0,155.72,155.75,155.6,155.62,1450.0
2015-06-24 12:55:00,155.68,155.69,155.56,155.56,472.0,155.68,155.69,155.56,155.56,472.0
2015-06-24 13:00:00,155.75,155.75,155.48,155.51,4400.0,155.75,155.75,155.48,155.51,4400.0
2015-06-24 13:05:00,155.43,155.49,155.43,155.44,300.0,155.43,155.49,155.43,155.44,300.0
2015-06-24 13:10:00,155.46,155.54,155.41,155.54,1100.0,155.46,155.54,155.41,155.54,1100.0
2015-06-24 13:15:00,155.52,155.58,155.31,155.4,3536.0,155.52,155.58,155.31,155.4,3536.0
2015-06-24 13:20:00,155.32,155.38,155.27,155.27,1235.0,155.32,155.38,155.27,155.27,1235.0
2015-06-24 13:25:00,155.25,155.35,155.16,155.21,2500.0,155.25,155.35,155.16,155.21,2500.0
2015-06-24 13:30:00,155.18,155.21,155.06,155.11,2107.0,155.18,155.21,155.06,155.11,2107.0
2015-06-24 13:35:00,155.21,155.34,155.17,155.33,2005.0,155.21,155.34,155.17,155.33,2005.0
2015-06-24 13:40:00,155.37,155.37,155.36,155.36,300.0,155.37,155.37,155.36,155.36,300.0
2015-06-24 13:45:00,155.34,155.39,155.31,155.39,2100.0,155.34,155.39,155.31,155.39,2100.0
2015-06-24 13:50:00,155.46,155.58,155.4,155.4,6386.0,155.46,155.58,155.4,155.4,6386.0
2015-06-24 13:55:00,155.52,155.54,155.52,155.54,400.0,155.52,155.54,155.52,155.54,400.0
2015-06-24 14:00:00,155.56,155.69,155.33,155.33,12491.0,155.56,155.69,155.33,155.33,12491.0
2015-06-24 14:05:00,155.33,155.35,155.21,155.21,3500.0,155.33,155.35,155.21,155.21,3500.0
2015-06-24 14:10:00,155.29,155.34,154.86,155.2,32474.0,155.29,155.34,154.86,155.2,32474.0
2015-06-24 14:15:00,155.21,155.51,155.18,155.18,2800.0,155.21,155.51,155.18,155.18,2800.0
2015-06-24 14:20:00,155.25,155.41,155.25,155.35,2100.0,155.25,155.41,155.25,155.35,2100.0
2015-06-24 14:25:00,155.41,155.6,155.4,155.47,3764.0,155.41,155.6,155.4,155.47,3764.0
2015-06-24 14:30:00,155.52,155.7,155.51,155.7,3196.0,155.52,155.7,155.51,155.7,3196.0
2015-06-24 14:35:00,155.66,155.81,155.66,155.69,2300.0,155.66,155.81,155.66,155.69,2300.0
2015-06-24 14:40:00,155.67,155.76,155.6,155.76,2679.0,155.67,155.76,155.6,155.76,2679.0
2015-06-24 14:45:00,155.72,155.83,155.71,155.82,1100.0,155.72,155.83,155.71,155.82,1100.0
2015-06-24 14:50:00,155.87,156.28,155.87,155.91,17789.0,155.87,156.28,155.87,155.91,17789.0
2015-06-24 14:55:00,155.88,155.91,155.8,155.82,800.0,155.88,155.91,155.8,155.82,800.0
2015-06-24 15:00:00,155.85,155.94,155.81,155.88,800.0,155.85,155.94,155.81,155.88,800.0
2015-06-24 15:05:00,155.91,155.99,155.81,155.88,2769.0,155.91,155.99,155.81,155.88,2769.0
2015-06-24 15:10:00,155.8,155.99,155.8,155.98,1700.0,155.8,155.99,155.8,155.98,1700.0
2015-06-24 15:15:00,155.95,155.99,155.87,155.87,1950.0,155.95,155.99,155.87,155.87,1950.0
2015-06-24 15:20:00,155.86,155.88,155.78,155.78,2450.0,155.86,155.88,155.78,155.78,2450.0
2015-06-24 15:25:00,155.84,155.88,155.83,155.87,2100.0,155.84,155.88,155.83,155.87,2100.0
2015-06-24 15:30:00,155.9,156.01,155.83,156.01,1550.0,155.9,156.01,155.83,156.01,1550.0
2015-06-24 15:35:00,156.02,156.03,155.92,155.93,2200.0,156.02,156.03,155.92,155.93,2200.0
2015-06-24 15:40:00,155.96,156.05,155.92,155.98,3325.0,155.96,156.05,155.92,155.98,3325.0
2015-06-24 15:45:00,155.95,156.01,155.64,155.64,3572.0,155.95,156.01,155.64,155.64,3572.0
2015-06-24 15:50:00,155.58,155.64,155.5,155.58,4786.0,155.58,155.64,155.5,155.58,4786.0
2015-06-24 15:55:00,155.54,155.63,155.52,155.54,9554.0,155.54,155.63,155.52,155.54,9554.0
2015-06-25 09:30:00,155.6,155.8,155.07,155.56,7373.0,155.6,155.8,155.07,155.56,7373.0
2015-06-25 09:35:00,155.42,155.62,154.76,154.76,12859.0,155.42,155.62,154.76,154.76,12859.0
2015-06-25 09:40:00,154.76,155.15,154.65,154.9,8107.0,154.76,155.15,154.65,154.9,8107.0
2015-06-25 09:45:00,154.82,154.95,154.73,154.91,9950.0,154.82,154.95,154.73,154.91,9950.0
2015-06-25 09:50:00,155.02,155.2,154.95,154.99,7700.0,155.02,155.2,154.95,154.99,7700.0
2015-06-25 09:55:00,154.89,154.89,154.55,154.71,4920.0,154.89,154.89,154.55,154.71,4920.0
2015-06-25 10:00:00,154.66,154.75,154.34,154.35,3850.0,154.66,154.75,154.34,154.35,3850.0
2015-06-25 10:05:00,154.41,154.43,154.26,154.39,4103.0,154.41,154.43,154.26,154.39,4103.0
2015-06-25 10:10:00,154.47,154.49,154.31,154.31,2650.0,154.47,154.49,154.31,154.31,2650.0
2015-06-25 10:15:00,154.26,154.29,153.89,154.0,7122.0,154.26,154.29,153.89,154.0,7122.0
2015-06-25 10:20:00,154.0,154.26,154.0,154.08,7076.0,154.0,154.26,154.0,154.08,7076.0
2015-06-25 10:25:00,154.08,154.15,153.95,153.96,2580.0,154.08,154.15,153.95,153.96,2580.0
2015-06-25 10:30:00,154.06,154.06,153.91,154.04,3120.0,154.06,154.06,153.91,154.04,3120.0
2015-06-25 10:35:00,154.04,154.13,153.92,154.02,8934.0,154.04,154.13,153.92,154.02,8934.0
2015-06-25 10:40:00,153.96,154.1,153.9,153.96,9367.0,153.96,154.1,153.9,153.96,9367.0
2015-06-25 10:45:00,153.98,154.1,153.94,153.97,3813.0,153.98,154.1,153.94,153.97,3813.0
2015-06-25 10:50:00,154.1,154.41,154.05,154.41,41098.0,154.1,154.41,154.05,154.41,41098.0
2015-06-25 10:55:00,154.43,154.75,154.43,154.75,29736.0,154.43,154.75,154.43,154.75,29736.0
2015-06-25 11:00:00,154.65,154.81,154.5,154.5,6632.0,154.65,154.81,154.5,154.5,6632.0
2015-06-25 11:05:00,154.52,154.52,154.35,154.35,2000.0,154.52,154.52,154.35,154.35,2000.0
2015-06-25 11:10:00,154.43,154.7,154.36,154.62,9080.0,154.43,154.7,154.36,154.62,9080.0
2015-06-25 11:15:00,154.72,154.94,154.72,154.88,1000.0,154.72,154.94,154.72,154.88,1000.0
2015-06-25 11:20:00,154.82,155.09,154.82,155.09,11420.0,154.82,155.09,154.82,155.09,11420.0
2015-06-25 11:25:00,155.08,155.25,155.02,155.25,1600.0,155.08,155.25,155.02,155.25,1600.0
2015-06-25 11:30:00,155.22,155.38,155.22,155.3,33975.0,155.22,155.38,155.22,155.3,33975.0
2015-06-25 11:35:00,155.25,155.53,155.18,155.33,11316.0,155.25,155.53,155.18,155.33,11316.0
2015-06-25 11:40:00,155.23,155.29,155.02,155.25,18450.0,155.23,155.29,155.02,155.25,18450.0
2015-06-25 11:45:00,155.25,155.34,155.15,155.2,49300.0,155.25,155.34,155.15,155.2,49300.0
2015-06-25 11:50:00,155.13,155.33,154.96,155.3,24333.0,155.13,155.33,154.96,155.3,24333.0
2015-06-25 11:55:00,155.22,155.37,155.2,155.33,9997.0,155.22,155.37,155.2,155.33,9997.0
2015-06-25 12:00:00,155.33,155.33,155.17,155.27,1405.0,155.33,155.33,155.17,155.27,1405.0
2015-06-25 12:05:00,155.27,155.43,155.19,155.3,16730.0,155.27,155.43,155.19,155.3,16730.0
2015-06-25 12:10:00,155.26,155.8,155.26,155.8,23366.0,155.26,155.8,155.26,155.8,23366.0
2015-06-25 12:15:00,155.77,155.8,155.39,155.48,17000.0,155.77,155.8,155.39,155.48,17000.0
2015-06-25 12:20:00,155.39,155.45,155.23,155.31,6679.0,155.39,155.45,155.23,155.31,6679.0
2015-06-25 12:25:00,155.37,155.51,155.37,155.39,15026.0,155.37,155.51,155.37,155.39,15026.0
2015-06-25 12:30:00,155.41,155.59,155.41,155.45,12207.0,155.41,155.59,155.41,155.45,12207.0
2015-06-25 12:35:00,155.53,155.53,155.38,155.46,3735.0,155.53,155.53,155.38,155.46,3735.0
2015-06-25 12:40:00,155.46,155.5,155.4,155.45,9960.0,155.46,155.5,155.4,155.45,9960.0
2015-06-25 12:45:00,155.45,155.56,155.38,155.47,5990.0,155.45,155.56,155.38,155.47,5990.0
2015-06-25 12:50:00,155.61,155.62,155.42,155.42,1300.0,155.61,155.62,155.42,155.42,1300.0
2015-06-25 12:55:00,155.38,155.48,155.36,155.36,1750.0,155.38,155.48,155.36,155.36,1750.0
2015-06-25 13:00:00,155.36,155.41,155.23,155.23,1500.0,155.36,155.41,155.23,155.23,1500.0
2015-06-25 13:05:00,155.28,155.54,155.27,155.27,4617.0,155.28,155.54,155.27,155.27,4617.0
2015-06-25 13:10:00,155.39,155.52,155.16,155.52,12250.0,155.39,155.52,155.16,155.52,12250.0
2015-06-25 13:15:00,155.47,155.48,155.46,155.48,660.0,155.47,155.48,155.46,155.48,660.0
2015-06-25 13:20:00,155.59,155.59,155.43,155.43,1576.0,155.59,155.59,155.43,155.43,1576.0
2015-06-25 13:25:00,155.45,155.51,155.32,155.48,11051.0,155.45,155.51,155.32,155.48,11051.0
2015-06-25 13:30:00,155.44,155.45,155.32,155.38,2710.0,155.44,155.45,155.32,155.38,2710.0
2015-06-25 13:35:00,155.44,155.48,155.26,155.26,6221.0,155.44,155.48,155.26,155.26,6221.0
2015-06-25 13:40:00,155.21,155.36,155.07,155.07,15562.0,155.21,155.36,155.07,155.07,15562.0
2015-06-25 13:45:00,155.09,155.19,155.09,155.19,879.0,155.09,155.19,155.09,155.19,879.0
2015-06-25 13:50:00,155.2,155.28,155.09,155.09,1579.0,155.2,155.28,155.09,155.09,1579.0
2015-06-25 13:55:00,155.17,155.18,154.99,155.1,11711.0,155.17,155.18,154.99,155.1,11711.0
2015-06-25 14:00:00,155.1,155.1,154.83,154.83,3594.0,155.1,155.1,154.83,154.83,3594.0
2015-06-25 14:05:00,154.86,154.89,154.76,154.83,1450.0,154.86,154.89,154.76,154.83,1450.0
2015-06-25 14:10:00,154.87,154.87,154.66,154.79,7396.0,154.87,154.87,154.66,154.79,7396.0
2015-06-25 14:15:00,154.84,154.84,154.64,154.69,4402.0,154.84,154.84,154.64,154.69,4402.0
2015-06-25 14:20:00,154.74,154.77,154.72,154.72,700.0,154.74,154.77,154.72,154.72,700.0
2015-06-25 14:25:00,154.71,154.71,154.41,154.52,1400.0,154.71,154.71,154.41,154.52,1400.0
2015-06-25 14:30:00,154.54,154.71,154.5,154.61,3600.0,154.54,154.71,154.5,154.61,3600.0
2015-06-25 14:35:00,154.63,154.94,154.63,154.94,4872.0,154.63,154.94,154.63,154.94,4872.0
2015-06-25 14:40:00,154.84,155.02,154.79,155.01,2600.0,154.84,155.02,154.79,155.01,2600.0
2015-06-25 14:45:00,154.99,155.06,154.78,154.9,5692.0,154.99,155.06,154.78,154.9,5692.0
2015-06-25 14:50:00,154.93,154.94,154.8,154.94,1600.0,154.93,154.94,154.8,154.94,1600.0
2015-06-25 14:55:00,154.93,155.0,154.87,154.93,6479.0,154.93,155.0,154.87,154.93,6479.0
2015-06-25 15:00:00,155.0,155.12,154.97,155.12,6363.0,155.0,155.12,154.97,155.12,6363.0
2015-06-25 15:05:00,155.12,155.15,154.88,154.98,9937.0,155.12,155.15,154.88,154.98,9937.0
2015-06-25 15:10:00,154.89,154.99,154.82,154.82,5025.0,154.89,154.99,154.82,154.82,5025.0
2015-06-25 15:15:00,154.91,154.94,154.81,154.85,16035.0,154.91,154.94,154.81,154.85,16035.0
2015-06-25 15:20:00,154.81,154.98,154.72,154.85,10804.0,154.81,154.98,154.72,154.85,10804.0
2015-06-25 15:25:00,154.88,154.91,154.81,154.84,15083.0,154.88,154.91,154.81,154.84,15083.0
2015-06-25 15:30:00,154.89,154.97,154.68,154.68,11245.0,154.89,154.97,154.68,154.68,11245.0
2015-06-25 15:35:00,154.74,154.79,154.68,154.74,3014.0,154.74,154.79,154.68,154.74,3014.0
2015-06-25 15:40:00,154.73,154.83,154.62,154.65,5234.0,154.73,154.83,154.62,154.65,5234.0
2015-06-25 15:45:00,154.66,154.84,154.66,154.78,6137.0,154.66,154.84,154.66,154.78,6137.0
2015-06-25 15:50:00,154.72,154.75,154.55,154.72,14577.0,154.72,154.75,154.55,154.72,14577.0
2015-06-25 15:55:00,154.73,155.05,154.71,154.87,121245.0,154.73,155.05,154.71,154.87,121245.0
2015-06-26 09:30:00,155.4,155.8,155.01,155.71,5857.0,155.4,155.8,155.01,155.71,5857.0
2015-06-26 09:35:00,155.81,155.89,155.5,155.57,3500.0,155.81,155.89,155.5,155.57,3500.0
2015-06-26 09:40:00,155.56,155.96,155.56,155.95,4690.0,155.56,155.96,155.56,155.95,4690.0
2015-06-26 09:45:00,156.0,156.71,155.8,156.67,12667.0,156.0,156.71,155.8,156.67,12667.0
2015-06-26 09:50:00,156.74,156.9,156.64,156.89,9532.0,156.74,156.9,156.64,156.89,9532.0
2015-06-26 09:55:00,156.93,157.2,156.69,157.06,14859.0,156.93,157.2,156.69,157.06,14859.0
2015-06-26 10:00:00,157.09,157.37,156.83,156.83,6822.0,157.09,157.37,156.83,156.83,6822.0
2015-06-26 10:05:00,157.1,157.39,156.97,157.39,5882.0,157.1,157.39,156.97,157.39,5882.0
2015-06-26 10:10:00,157.46,157.46,156.86,157.3,23709.0,157.46,157.46,156.86,157.3,23709.0
2015-06-26 10:15:00,157.19,157.3,157.01,157.01,4300.0,157.19,157.3,157.01,157.01,4300.0
2015-06-26 10:20:00,157.08,157.09,156.76,156.82,3250.0,157.08,157.09,156.76,156.82,3250.0
2015-06-26 10:25:00,156.98,157.33,156.82,157.33,4500.0,156.98,157.33,156.82,157.33,4500.0
2015-06-26 10:30:00,157.37,157.38,156.91,156.96,6950.0,157.37,157.38,156.91,156.96,6950.0
2015-06-26 10:35:00,157.01,157.27,157.01,157.21,5611.0,157.01,157.27,157.01,157.21,5611.0
2015-06-26 10:40:00,157.22,157.22,156.82,156.83,5313.0,157.22,157.22,156.82,156.83,5313.0
2015-06-26 10:45:00,156.75,156.96,156.75,156.92,1001.0,156.75,156.96,156.75,156.92,1001.0
2015-06-26 10:50:00,156.95,157.02,156.79,156.94,22721.0,156.95,157.02,156.79,156.94,22721.0
2015-06-26 10:55:00,156.97,156.97,156.64,156.65,4450.0,156.97,156.97,156.64,156.65,4450.0
2015-06-26 11:00:00,156.65,156.8,156.59,156.71,5537.0,156.65,156.8,156.59,156.71,5537.0
2015-06-26 11:05:00,156.64,156.8,156.58,156.8,1000.0,156.64,156.8,156.58,156.8,1000.0
2015-06-26 11:10:00,156.72,156.8,156.63,156.76,3600.0,156.72,156.8,156.63,156.76,3600.0
2015-06-26 11:15:00,156.73,156.8,156.63,156.68,19606.0,156.73,156.8,156.63,156.68,19606.0
2015-06-26 11:20:00,156.62,156.7,156.62,156.66,600.0,156.62,156.7,156.62,156.66,600.0
2015-06-26 11:25:00,156.75,157.01,156.75,156.95,4600.0,156.75,157.01,156.75,156.95,4600.0
2015-06-26 11:30:00,156.89,156.89,156.64,156.64,16424.0,156.89,156.89,156.64,156.64,16424.0
2015-06-26 11:35:00,156.64,156.74,156.64,156.71,500.0,156.64,156.74,156.64,156.71,500.0
2015-06-26 11:40:00,156.75,156.99,156.69,156.78,40810.0,156.75,156.99,156.69,156.78,40810.0
2015-06-26 11:45:00,156.85,156.96,156.77,156.78,4910.0,156.85,156.96,156.77,156.78,4910.0
2015-06-26 11:50:00,156.87,156.92,156.7,156.86,5000.0,156.87,156.92,156.7,156.86,5000.0
2015-06-26 11:55:00,156.78,157.03,156.71,157.03,22886.0,156.78,157.03,156.71,157.03,22886.0
2015-06-26 12:00:00,157.02,157.25,156.97,157.2,5072.0,157.02,157.25,156.97,157.2,5072.0
2015-06-26 12:05:00,157.2,157.48,157.15,157.15,11008.0,157.2,157.48,157.15,157.15,11008.0
2015-06-26 12:10:00,157.15,157.3,157.14,157.21,10491.0,157.15,157.3,157.14,157.21,10491.0
2015-06-26 12:15:00,157.22,157.47,157.15,157.35,10223.0,157.22,157.47,157.15,157.35,10223.0
2015-06-26 12:20:00,157.46,157.46,157.3,157.32,2800.0,157.46,157.46,157.3,157.32,2800.0
2015-06-26 12:25:00,157.31,157.33,157.08,157.08,2936.0,157.31,157.33,157.08,157.08,2936.0
2015-06-26 12:30:00,157.15,157.26,157.09,157.09,2700.0,157.15,157.26,157.09,157.09,2700.0
2015-06-26 12:35:00,157.08,157.08,156.94,156.95,4400.0,157.08,157.08,156.94,156.95,4400.0
2015-06-26 12:40:00,156.97,157.02,156.94,156.98,4373.0,156.97,157.02,156.94,156.98,4373.0
2015-06-26 12:45:00,157.01,157.11,156.98,157.02,3000.0,157.01,157.11,156.98,157.02,3000.0
2015-06-26 12:50:00,157.0,157.0,156.84,156.91,3550.0,157.0,157.0,156.84,156.91,3550.0
2015-06-26 12:55:00,156.85,157.0,156.83,156.83,6690.0,156.85,157.0,156.83,156.83,6690.0
2015-06-26 13:00:00,156.87,156.94,156.72,156.94,2000.0,156.87,156.94,156.72,156.94,2000.0
2015-06-26 13:05:00,156.94,156.94,156.73,156.8,2140.0,156.94,156.94,156.73,156.8,2140.0
2015-06-26 13:10:00,156.7,156.83,156.68,156.69,6943.0,156.7,156.83,156.68,156.69,6943.0
2015-06-26 13:15:00,156.73,156.9,156.73,156.81,3579.0,156.73,156.9,156.73,156.81,3579.0
2015-06-26 13:20:00,156.82,156.84,156.77,156.82,1800.0,156.82,156.84,156.77,156.82,1800.0
2015-06-26 13:25:00,156.85,156.98,156.85,156.98,3277.0,156.85,156.98,156.85,156.98,3277.0
2015-06-26 13:30:00,156.93,157.0,156.87,156.9,4065.0,156.93,157.0,156.87,156.9,4065.0
2015-06-26 13:35:00,156.94,157.07,156.88,157.01,13475.0,156.94,157.07,156.88,157.01,13475.0
2015-06-26 13:40:00,157.01,157.44,157.01,157.31,14180.0,157.01,157.44,157.01,157.31,14180.0
2015-06-26 13:45:00,157.3,157.48,157.22,157.29,8800.0,157.3,157.48,157.22,157.29,8800.0
2015-06-26 13:50:00,157.21,157.27,156.95,157.07,5847.0,157.21,157.27,156.95,157.07,5847.0
2015-06-26 13:55:00,157.02,157.02,156.83,156.83,1308.0,157.02,157.02,156.83,156.83,1308.0
2015-06-26 14:00:00,156.88,157.03,156.88,156.89,2840.0,156.88,157.03,156.88,156.89,2840.0
2015-06-26 14:05:00,156.97,157.04,156.96,157.02,1413.0,156.97,157.04,156.96,157.02,1413.0
2015-06-26 14:10:00,156.96,156.96,156.9,156.96,1000.0,156.96,156.96,156.9,156.96,1000.0
2015-06-26 14:15:00,156.97,157.05,156.76,156.76,3137.0,156.97,157.05,156.76,156.76,3137.0
2015-06-26 14:20:00,156.9,157.0,156.88,156.97,700.0,156.9,157.0,156.88,156.97,700.0
2015-06-26 14:25:00,156.9,156.96,156.85,156.96,1697.0,156.9,156.96,156.85,156.96,1697.0
2015-06-26 14:30:00,156.89,157.0,156.86,157.0,3404.0,156.89,157.0,156.86,157.0,3404.0
2015-06-26 14:35:00,156.99,157.0,156.81,156.91,2500.0,156.99,157.0,156.81,156.91,2500.0
2015-06-26 14:40:00,156.94,157.15,156.93,157.06,9092.0,156.94,157.15,156.93,157.06,9092.0
2015-06-26 14:45:00,156.96,157.06,156.9,157.06,3167.0,156.96,157.06,156.9,157.06,3167.0
2015-06-26 14:50:00,157.02,157.12,157.01,157.12,4365.0,157.02,157.12,157.01,157.12,4365.0
2015-06-26 14:55:00,157.02,157.13,156.97,157.13,2504.0,157.02,157.13,156.97,157.13,2504.0
2015-06-26 15:00:00,157.07,157.21,157.05,157.2,3000.0,157.07,157.21,157.05,157.2,3000.0
2015-06-26 15:05:00,157.21,157.33,157.2,157.33,6206.0,157.21,157.33,157.2,157.33,6206.0
2015-06-26 15:10:00,157.38,157.44,157.2,157.2,7835.0,157.38,157.44,157.2,157.2,7835.0
2015-06-26 15:15:00,157.2,157.31,157.14,157.31,3318.0,157.2,157.31,157.14,157.31,3318.0
2015-06-26 15:20:00,157.31,157.53,157.26,157.5,47590.0,157.31,157.53,157.26,157.5,47590.0
2015-06-26 15:25:00,157.52,157.67,157.51,157.65,5350.0,157.52,157.67,157.51,157.65,5350.0
2015-06-26 15:30:00,157.64,157.66,157.5,157.5,8800.0,157.64,157.66,157.5,157.5,8800.0
2015-06-26 15:35:00,157.5,157.54,157.47,157.47,27088.0,157.5,157.54,157.47,157.47,27088.0
2015-06-26 15:40:00,157.47,157.57,157.44,157.57,16315.0,157.47,157.57,157.44,157.57,16315.0
2015-06-26 15:45:00,157.57,157.63,157.48,157.49,14264.0,157.57,157.63,157.48,157.49,14264.0
2015-06-26 15:50:00,157.62,158.04,157.48,157.73,55629.0,157.62,158.04,157.48,157.73,55629.0
2015-06-26 15:55:00,157.72,158.1,157.5,157.98,81567.0,157.72,158.1,157.5,157.98,81567.0
2015-06-29 09:30:00,156.26,156.28,155.5,156.19,15847.0,156.26,156.28,155.5,156.19,15847.0
2015-06-29 09:35:00,156.19,156.5,155.67,156.38,4087.0,156.19,156.5,155.67,156.38,4087.0
2015-06-29 09:40:00,156.49,156.86,156.45,156.59,7144.0,156.49,156.86,156.45,156.59,7144.0
2015-06-29 09:45:00,156.75,156.95,156.52,156.53,3904.0,156.75,156.95,156.52,156.53,3904.0
2015-06-29 09:50:00,156.78,156.78,156.04,156.17,9930.0,156.78,156.78,156.04,156.17,9930.0
2015-06-29 09:55:00,156.17,156.2,156.02,156.07,3932.0,156.17,156.2,156.02,156.07,3932.0
2015-06-29 10:00:00,156.26,156.3,156.0,156.0,3623.0,156.26,156.3,156.0,156.0,3623.0
2015-06-29 10:05:00,156.15,156.22,155.83,155.96,5019.0,156.15,156.22,155.83,155.96,5019.0
2015-06-29 10:10:00,155.9,156.06,155.82,156.06,4275.0,155.9,156.06,155.82,156.06,4275.0
2015-06-29 10:15:00,156.06,156.3,156.0,156.1,10500.0,156.06,156.3,156.0,156.1,10500.0
2015-06-29 10:20:00,156.07,156.31,156.04,156.24,5130.0,156.07,156.31,156.04,156.24,5130.0
2015-06-29 10:25:00,156.37,156.38,156.09,156.26,4853.0,156.37,156.38,156.09,156.26,4853.0
2015-06-29 10:30:00,156.26,156.26,155.82,155.85,3825.0,156.26,156.26,155.82,155.85,3825.0
2015-06-29 10:35:00,155.89,156.08,155.81,155.97,2300.0,155.89,156.08,155.81,155.97,2300.0
2015-06-29 10:40:00,155.93,156.05,155.93,155.99,1230.0,155.93,156.05,155.93,155.99,1230.0
2015-06-29 10:45:00,156.05,156.13,155.86,155.99,2991.0,156.05,156.13,155.86,155.99,2991.0
2015-06-29 10:50:00,155.94,155.94,155.69,155.84,2400.0,155.94,155.94,155.69,155.84,2400.0
2015-06-29 10:55:00,155.77,155.83,155.5,155.53,4473.0,155.77,155.83,155.5,155.53,4473.0
2015-06-29 11:00:00,155.53,155.54,155.29,155.43,3178.0,155.53,155.54,155.29,155.43,3178.0
2015-06-29 11:05:00,155.41,155.56,155.27,155.37,5100.0,155.41,155.56,155.27,155.37,5100.0
2015-06-29 11:10:00,155.44,155.48,155.19,155.19,4050.0,155.44,155.48,155.19,155.19,4050.0
2015-06-29 11:15:00,155.13,155.23,155.07,155.07,5425.0,155.13,155.23,155.07,155.07,5425.0
2015-06-29 11:20:00,155.11,155.37,155.06,155.28,4456.0,155.11,155.37,155.06,155.28,4456.0
2015-06-29 11:25:00,155.28,155.28,155.13,155.23,1850.0,155.28,155.28,155.13,155.23,1850.0
2015-06-29 11:30:00,155.16,155.32,155.01,155.06,2227.0,155.16,155.32,155.01,155.06,2227.0
2015-06-29 11:35:00,155.01,155.25,155.01,155.15,1600.0,155.01,155.25,155.01,155.15,1600.0
2015-06-29 11:40:00,155.15,155.33,155.04,155.14,14400.0,155.15,155.33,155.04,155.14,14400.0
2015-06-29 11:45:00,155.07,155.11,155.0,155.07,5025.0,155.07,155.11,155.0,155.07,5025.0
2015-06-29 11:50:00,155.11,155.15,155.07,155.12,750.0,155.11,155.15,155.07,155.12,750.0
2015-06-29 11:55:00,155.1,155.24,155.07,155.21,2300.0,155.1,155.24,155.07,155.21,2300.0
2015-06-29 12:00:00,155.22,155.26,155.02,155.25,5653.0,155.22,155.26,155.02,155.25,5653.0
2015-06-29 12:05:00,155.28,155.38,155.23,155.38,4300.0,155.28,155.38,155.23,155.38,4300.0
2015-06-29 12:10:00,155.39,155.41,155.29,155.38,5110.0,155.39,155.41,155.29,155.38,5110.0
2015-06-29 12:15:00,155.37,155.38,155.15,155.18,900.0,155.37,155.38,155.15,155.18,900.0
2015-06-29 12:20:00,155.2,155.28,155.08,155.21,11269.0,155.2,155.28,155.08,155.21,11269.0
2015-06-29 12:25:00,155.21,155.24,155.06,155.07,1000.0,155.21,155.24,155.06,155.07,1000.0
2015-06-29 12:30:00,155.05,155.05,154.93,154.99,1600.0,155.05,155.05,154.93,154.99,1600.0
2015-06-29 12:35:00,154.9,155.06,154.9,154.97,1300.0,154.9,155.06,154.9,154.97,1300.0
2015-06-29 12:40:00,154.97,155.03,154.77,154.83,9085.0,154.97,155.03,154.77,154.83,9085.0
2015-06-29 12:45:00,154.83,154.91,154.8,154.9,11357.0,154.83,154.91,154.8,154.9,11357.0
2015-06-29 12:50:00,154.8,155.09,154.8,155.09,3475.0,154.8,155.09,154.8,155.09,3475.0
2015-06-29 12:55:00,155.05,155.14,155.04,155.12,2900.0,155.05,155.14,155.04,155.12,2900.0
2015-06-29 13:00:00,155.17,155.17,155.06,155.1,1307.0,155.17,155.17,155.06,155.1,1307.0
2015-06-29 13:05:00,155.1,155.1,154.94,155.05,2550.0,155.1,155.1,154.94,155.05,2550.0
2015-06-29 13:10:00,154.94,154.95,154.89,154.89,700.0,154.94,154.95,154.89,154.89,700.0
2015-06-29 13:15:00,154.89,155.0,154.86,154.98,2500.0,154.89,155.0,154.86,154.98,2500.0
2015-06-29 13:20:00,154.98,155.01,154.94,154.94,800.0,154.98,155.01,154.94,154.94,800.0
2015-06-29 13:25:00,154.97,154.99,154.91,154.92,1900.0,154.97,154.99,154.91,154.92,1900.0
2015-06-29 13:30:00,154.97,155.05,154.93,155.02,4966.0,154.97,155.05,154.93,155.02,4966.0
2015-06-29 13:35:00,154.98,154.99,154.89,154.89,1555.0,154.98,154.99,154.89,154.89,1555.0
2015-06-29 13:40:00,154.86,154.92,154.76,154.83,2248.0,154.86,154.92,154.76,154.83,2248.0
2015-06-29 13:45:00,154.9,154.93,154.77,154.78,1475.0,154.9,154.93,154.77,154.78,1475.0
2015-06-29 13:50:00,154.84,154.84,154.59,154.64,3927.0,154.84,154.84,154.59,154.64,3927.0
2015-06-29 13:55:00,154.67,154.82,154.59,154.63,11600.0,154.67,154.82,154.59,154.63,11600.0
2015-06-29 14:00:00,154.63,154.92,154.55,154.67,16945.0,154.63,154.92,154.55,154.67,16945.0
2015-06-29 14:05:00,154.67,154.9,154.67,154.67,17212.0,154.67,154.9,154.67,154.67,17212.0
2015-06-29 14:10:00,154.72,154.75,154.49,154.49,1503.0,154.72,154.75,154.49,154.49,1503.0
2015-06-29 14:15:00,154.49,154.49,154.29,154.38,1350.0,154.49,154.49,154.29,154.38,1350.0
2015-06-29 14:20:00,154.31,154.36,154.16,154.28,5860.0,154.31,154.36,154.16,154.28,5860.0
2015-06-29 14:25:00,154.25,154.34,154.21,154.24,2500.0,154.25,154.34,154.21,154.24,2500.0
2015-06-29 14:30:00,154.27,154.36,154.18,154.22,10634.0,154.27,154.36,154.18,154.22,10634.0
2015-06-29 14:35:00,154.25,154.54,154.25,154.33,19164.0,154.25,154.54,154.25,154.33,19164.0
2015-06-29 14:40:00,154.33,154.48,154.23,154.48,5500.0,154.33,154.48,154.23,154.48,5500.0
2015-06-29 14:45:00,154.58,154.65,154.42,154.47,5184.0,154.58,154.65,154.42,154.47,5184.0
2015-06-29 14:50:00,154.5,154.5,154.2,154.36,7825.0,154.5,154.5,154.2,154.36,7825.0
2015-06-29 14:55:00,154.41,154.43,154.2,154.25,6448.0,154.41,154.43,154.2,154.25,6448.0
2015-06-29 15:00:00,154.2,154.29,154.15,154.24,6900.0,154.2,154.29,154.15,154.24,6900.0
2015-06-29 15:05:00,154.25,154.32,154.18,154.3,5400.0,154.25,154.32,154.18,154.3,5400.0
2015-06-29 15:10:00,154.29,154.41,154.17,154.34,12700.0,154.29,154.41,154.17,154.34,12700.0
2015-06-29 15:15:00,154.33,154.37,154.16,154.25,6200.0,154.33,154.37,154.16,154.25,6200.0
2015-06-29 15:20:00,154.22,154.38,154.16,154.38,2221.0,154.22,154.38,154.16,154.38,2221.0
2015-06-29 15:25:00,154.33,154.33,153.93,153.93,10060.0,154.33,154.33,153.93,153.93,10060.0
2015-06-29 15:30:00,153.92,154.0,153.69,153.78,10657.0,153.92,154.0,153.69,153.78,10657.0
2015-06-29 15:35:00,153.71,153.98,153.62,153.8,15120.0,153.71,153.98,153.62,153.8,15120.0
2015-06-29 15:40:00,153.86,153.86,153.6,153.6,4285.0,153.86,153.86,153.6,153.6,4285.0
2015-06-29 15:45:00,153.59,153.59,153.24,153.51,14091.0,153.59,153.59,153.24,153.51,14091.0
2015-06-29 15:50:00,153.46,153.64,153.41,153.47,21540.0,153.46,153.64,153.41,153.47,21540.0
2015-06-29 15:55:00,153.49,153.76,153.44,153.66,41409.0,153.49,153.76,153.44,153.66,41409.0
2015-06-30 09:30:00,154.69,154.69,152.86,152.88,12984.0,154.69,154.69,152.86,152.88,12984.0
2015-06-30 09:35:00,152.86,153.29,152.78,152.81,3575.0,152.86,153.29,152.78,152.81,3575.0
2015-06-30 09:40:00,152.88,153.38,152.88,153.1,2650.0,152.88,153.38,152.88,153.1,2650.0
2015-06-30 09:45:00,153.1,153.61,153.1,153.28,5571.0,153.1,153.61,153.1,153.28,5571.0
2015-06-30 09:50:00,153.3,153.86,153.3,153.65,5201.0,153.3,153.86,153.3,153.65,5201.0
2015-06-30 09:55:00,153.6,153.66,153.22,153.23,9342.0,153.6,153.66,153.22,153.23,9342.0
2015-06-30 10:00:00,153.4,153.84,153.29,153.72,2133.0,153.4,153.84,153.29,153.72,2133.0
2015-06-30 10:05:00,153.72,153.75,153.42,153.53,7450.0,153.72,153.75,153.42,153.53,7450.0
2015-06-30 10:10:00,153.72,153.84,153.63,153.72,1175.0,153.72,153.84,153.63,153.72,1175.0
2015-06-30 10:15:00,153.78,153.85,153.59,153.75,4308.0,153.78,153.85,153.59,153.75,4308.0
2015-06-30 10:20:00,153.62,153.73,153.37,153.41,2820.0,153.62,153.73,153.37,153.41,2820.0
2015-06-30 10:25:00,153.41,153.48,153.25,153.46,4211.0,153.41,153.48,153.25,153.46,4211.0
2015-06-30 10:30:00,153.46,153.71,153.33,153.71,4100.0,153.46,153.71,153.33,153.71,4100.0
2015-06-30 10:35:00,153.58,153.69,153.46,153.46,1700.0,153.58,153.69,153.46,153.46,1700.0
2015-06-30 10:40:00,153.44,153.72,153.43,153.7,4700.0,153.44,153.72,153.43,153.7,4700.0
2015-06-30 10:45:00,153.7,154.09,153.65,153.69,7100.0,153.7,154.09,153.65,153.69,7100.0
2015-06-30 10:50:00,153.7,154.04,153.54,153.98,4306.0,153.7,154.04,153.54,153.98,4306.0
2015-06-30 10:55:00,154.16,154.48,153.96,154.29,4090.0,154.16,154.48,153.96,154.29,4090.0
2015-06-30 11:00:00,154.32,154.42,154.05,154.1,9405.0,154.32,154.42,154.05,154.1,9405.0
2015-06-30 11:05:00,154.08,154.26,154.01,154.12,10557.0,154.08,154.26,154.01,154.12,10557.0
2015-06-30 11:10:00,153.99,154.15,153.9,153.9,1609.0,153.99,154.15,153.9,153.9,1609.0
2015-06-30 11:15:00,154.0,154.24,154.0,154.08,3800.0,154.0,154.24,154.0,154.08,3800.0
2015-06-30 11:20:00,153.99,154.16,153.98,154.09,5227.0,153.99,154.16,153.98,154.09,5227.0
2015-06-30 11:25:00,154.16,154.33,153.88,153.88,14390.0,154.16,154.33,153.88,153.88,14390.0
2015-06-30 11:30:00,153.94,154.0,153.76,153.8,2000.0,153.94,154.0,153.76,153.8,2000.0
2015-06-30 11:35:00,153.67,153.82,153.67,153.69,1300.0,153.67,153.82,153.67,153.69,1300.0
2015-06-30 11:40:00,153.7,153.85,153.7,153.77,4200.0,153.7,153.85,153.7,153.77,4200.0
2015-06-30 11:45:00,153.7,153.84,153.54,153.58,7600.0,153.7,153.84,153.54,153.58,7600.0
2015-06-30 11:50:00,153.57,153.59,153.39,153.39,1830.0,153.57,153.59,153.39,153.39,1830.0
2015-06-30 11:55:00,153.51,153.57,153.39,153.42,2030.0,153.51,153.57,153.39,153.42,2030.0
2015-06-30 12:00:00,153.52,153.6,153.43,153.53,3900.0,153.52,153.6,153.43,153.53,3900.0
2015-06-30 12:05:00,153.44,153.71,153.44,153.71,2000.0,153.44,153.71,153.44,153.71,2000.0
2015-06-30 12:10:00,153.7,153.7,153.46,153.48,4600.0,153.7,153.7,153.46,153.48,4600.0
2015-06-30 12:15:00,153.43,153.53,153.39,153.42,1500.0,153.43,153.53,153.39,153.42,1500.0
2015-06-30 12:20:00,153.49,153.49,153.19,153.4,16141.0,153.49,153.49,153.19,153.4,16141.0
2015-06-30 12:25:00,153.47,153.53,153.28,153.31,3840.0,153.47,153.53,153.28,153.31,3840.0
2015-06-30 12:30:00,153.36,153.46,153.36,153.4,1650.0,153.36,153.46,153.36,153.4,1650.0
2015-06-30 12:35:00,153.42,153.46,153.33,153.39,1848.0,153.42,153.46,153.33,153.39,1848.0
2015-06-30 12:40:00,153.5,153.64,153.46,153.51,3000.0,153.5,153.64,153.46,153.51,3000.0
2015-06-30 12:45:00,153.69,153.69,153.33,153.4,9500.0,153.69,153.69,153.33,153.4,9500.0
2015-06-30 12:50:00,153.4,153.49,153.39,153.49,2403.0,153.4,153.49,153.39,153.49,2403.0
2015-06-30 12:55:00,153.53,153.72,153.48,153.72,2769.0,153.53,153.72,153.48,153.72,2769.0
2015-06-30 13:00:00,153.78,153.86,153.66,153.72,2200.0,153.78,153.86,153.66,153.72,2200.0
2015-06-30 13:05:00,153.81,153.91,153.72,153.74,9959.0,153.81,153.91,153.72,153.74,9959.0
2015-06-30 13:10:00,153.75,153.79,153.62,153.73,2400.0,153.75,153.79,153.62,153.73,2400.0
2015-06-30 13:15:00,153.83,153.88,153.57,153.57,4100.0,153.83,153.88,153.57,153.57,4100.0
2015-06-30 13:20:00,153.68,153.75,153.62,153.64,1300.0,153.68,153.75,153.62,153.64,1300.0
2015-06-30 13:25:00,153.76,153.88,153.67,153.88,4447.0,153.76,153.88,153.67,153.88,4447.0
2015-06-30 13:30:00,153.88,154.04,153.78,154.03,4400.0,153.88,154.04,153.78,154.03,4400.0
2015-06-30 13:35:00,153.98,154.26,153.98,154.19,22500.0,153.98,154.26,153.98,154.19,22500.0
2015-06-30 13:40:00,154.24,154.4,154.19,154.4,11541.0,154.24,154.4,154.19,154.4,11541.0
2015-06-30 13:45:00,154.4,154.53,154.35,154.53,3001.0,154.4,154.53,154.35,154.53,3001.0
2015-06-30 13:50:00,154.44,154.87,154.44,154.78,12984.0,154.44,154.87,154.44,154.78,12984.0
2015-06-30 13:55:00,154.78,154.84,154.45,154.55,6500.0,154.78,154.84,154.45,154.55,6500.0
2015-06-30 14:00:00,154.55,154.59,154.47,154.49,2200.0,154.55,154.59,154.47,154.49,2200.0
2015-06-30 14:05:00,154.63,154.94,154.53,154.77,4225.0,154.63,154.94,154.53,154.77,4225.0
2015-06-30 14:10:00,154.82,154.93,154.75,154.87,3200.0,154.82,154.93,154.75,154.87,3200.0
2015-06-30 14:15:00,154.89,154.89,154.69,154.75,5700.0,154.89,154.89,154.69,154.75,5700.0
2015-06-30 14:20:00,154.75,154.93,154.69,154.72,4100.0,154.75,154.93,154.69,154.72,4100.0
2015-06-30 14:25:00,154.65,154.65,154.42,154.5,900.0,154.65,154.65,154.42,154.5,900.0
2015-06-30 14:30:00,154.56,154.63,154.46,154.56,3900.0,154.56,154.63,154.46,154.56,3900.0
2015-06-30 14:35:00,154.56,154.71,154.52,154.55,4419.0,154.56,154.71,154.52,154.55,4419.0
2015-06-30 14:40:00,154.55,154.67,154.47,154.67,5932.0,154.55,154.67,154.47,154.67,5932.0
2015-06-30 14:45:00,154.66,154.69,154.46,154.69,3700.0,154.66,154.69,154.46,154.69,3700.0
2015-06-30 14:50:00,154.68,154.72,154.62,154.66,3217.0,154.68,154.72,154.62,154.66,3217.0
2015-06-30 14:55:00,154.68,154.88,154.66,154.66,4500.0,154.68,154.88,154.66,154.66,4500.0
2015-06-30 15:00:00,154.75,154.79,154.58,154.79,3704.0,154.75,154.79,154.58,154.79,3704.0
2015-06-30 15:05:00,154.79,154.81,154.54,154.61,3000.0,154.79,154.81,154.54,154.61,3000.0
2015-06-30 15:10:00,154.61,154.62,154.49,154.56,3200.0,154.61,154.62,154.49,154.56,3200.0
2015-06-30 15:15:00,154.52,154.63,154.49,154.54,5508.0,154.52,154.63,154.49,154.54,5508.0
2015-06-30 15:20:00,154.49,154.59,154.49,154.49,4101.0,154.49,154.59,154.49,154.49,4101.0
2015-06-30 15:25:00,154.53,154.69,154.49,154.61,5900.0,154.53,154.69,154.49,154.61,5900.0
2015-06-30 15:30:00,154.68,154.84,154.58,154.72,3900.0,154.68,154.84,154.58,154.72,3900.0
2015-06-30 15:35:00,154.79,154.88,154.64,154.75,4397.0,154.79,154.88,154.64,154.75,4397.0
2015-06-30 15:40:00,154.75,154.78,154.49,154.64,6220.0,154.75,154.78,154.49,154.64,6220.0
2015-06-30 15:45:00,154.66,154.94,154.66,154.9,9482.0,154.66,154.94,154.66,154.9,9482.0
2015-06-30 15:50:00,154.78,154.78,154.55,154.58,16912.0,154.78,154.78,154.55,154.58,16912.0
2015-06-30 15:55:00,154.58,154.65,154.3,154.56,59325.0,154.58,154.65,154.3,154.56,59325.0
2015-07-01 09:30:00,155.94,155.94,155.22,155.46,16568.0,155.94,155.94,155.22,155.46,16568.0
2015-07-01 09:35:00,155.59,156.0,155.56,155.74,7175.0,155.59,156.0,155.56,155.74,7175.0
2015-07-01 09:40:00,155.87,155.99,155.74,155.75,4600.0,155.87,155.99,155.74,155.75,4600.0
2015-07-01 09:45:00,155.73,155.75,155.39,155.39,5600.0,155.73,155.75,155.39,155.39,5600.0
2015-07-01 09:50:00,155.56,155.56,155.43,155.43,800.0,155.56,155.56,155.43,155.43,800.0
2015-07-01 09:55:00,155.62,155.66,155.23,155.36,6400.0,155.62,155.66,155.23,155.36,6400.0
2015-07-01 10:00:00,155.27,155.68,155.19,155.68,5136.0,155.27,155.68,155.19,155.68,5136.0
2015-07-01 10:05:00,155.68,155.92,155.61,155.92,5449.0,155.68,155.92,155.61,155.92,5449.0
2015-07-01 10:10:00,155.92,156.41,155.92,156.4,14661.0,155.92,156.41,155.92,156.4,14661.0
2015-07-01 10:15:00,156.41,156.43,156.04,156.04,6989.0,156.41,156.43,156.04,156.04,6989.0
2015-07-01 10:20:00,156.12,156.39,156.1,156.38,4100.0,156.12,156.39,156.1,156.38,4100.0
2015-07-01 10:25:00,156.39,156.48,156.17,156.45,7070.0,156.39,156.48,156.17,156.45,7070.0
2015-07-01 10:30:00,156.37,156.45,155.85,156.11,3860.0,156.37,156.45,155.85,156.11,3860.0
2015-07-01 10:35:00,156.15,156.46,156.08,156.1,3660.0,156.15,156.46,156.08,156.1,3660.0
2015-07-01 10:40:00,156.04,156.11,155.95,156.09,5446.0,156.04,156.11,155.95,156.09,5446.0
2015-07-01 10:45:00,156.05,156.05,155.82,155.84,1833.0,156.05,156.05,155.82,155.84,1833.0
2015-07-01 10:50:00,155.79,155.89,155.66,155.8,2200.0,155.79,155.89,155.66,155.8,2200.0
2015-07-01 10:55:00,155.87,155.92,155.76,155.92,1808.0,155.87,155.92,155.76,155.92,1808.0
2015-07-01 11:00:00,155.91,155.92,155.65,155.87,2960.0,155.91,155.92,155.65,155.87,2960.0
2015-07-01 11:05:00,155.84,155.89,155.76,155.82,2991.0,155.84,155.89,155.76,155.82,2991.0
2015-07-01 11:10:00,155.8,155.83,155.72,155.83,400.0,155.8,155.83,155.72,155.83,400.0
2015-07-01 11:15:00,155.85,156.11,155.77,155.91,46984.0,155.85,156.11,155.77,155.91,46984.0
2015-07-01 11:20:00,155.88,156.0,155.81,155.93,5706.0,155.88,156.0,155.81,155.93,5706.0
2015-07-01 11:25:00,155.83,155.9,155.7,155.71,700.0,155.83,155.9,155.7,155.71,700.0
2015-07-01 11:30:00,155.74,155.82,155.74,155.75,500.0,155.74,155.82,155.74,155.75,500.0
2015-07-01 11:35:00,155.88,155.88,155.56,155.67,12702.0,155.88,155.88,155.56,155.67,12702.0
2015-07-01 11:40:00,155.69,155.78,155.61,155.72,5902.0,155.69,155.78,155.61,155.72,5902.0
2015-07-01 11:45:00,155.67,155.79,155.67,155.75,10600.0,155.67,155.79,155.67,155.75,10600.0
2015-07-01 11:50:00,155.7,155.91,155.7,155.91,41972.0,155.7,155.91,155.7,155.91,41972.0
2015-07-01 11:55:00,155.91,156.03,155.84,155.98,7963.0,155.91,156.03,155.84,155.98,7963.0
2015-07-01 12:00:00,155.93,156.05,155.91,155.92,4730.0,155.93,156.05,155.91,155.92,4730.0
2015-07-01 12:05:00,156.0,156.04,155.89,155.89,900.0,156.0,156.04,155.89,155.89,900.0
2015-07-01 12:10:00,155.84,155.86,155.84,155.85,842.0,155.84,155.86,155.84,155.85,842.0
2015-07-01 12:15:00,155.92,155.95,155.73,155.74,3200.0,155.92,155.95,155.73,155.74,3200.0
2015-07-01 12:20:00,155.75,155.75,155.44,155.5,2000.0,155.75,155.75,155.44,155.5,2000.0
2015-07-01 12:25:00,155.6,155.6,155.45,155.55,1600.0,155.6,155.6,155.45,155.55,1600.0
2015-07-01 12:30:00,155.58,155.6,155.36,155.36,1453.0,155.58,155.6,155.36,155.36,1453.0
2015-07-01 12:35:00,155.39,155.5,155.27,155.47,3798.0,155.39,155.5,155.27,155.47,3798.0
2015-07-01 12:40:00,155.3,155.45,155.06,155.06,2600.0,155.3,155.45,155.06,155.06,2600.0
2015-07-01 12:45:00,155.15,155.2,155.07,155.18,3300.0,155.15,155.2,155.07,155.18,3300.0
2015-07-01 12:50:00,155.11,155.13,155.1,155.11,1700.0,155.11,155.13,155.1,155.11,1700.0
2015-07-01 12:55:00,155.05,155.05,154.83,154.85,1617.0,155.05,155.05,154.83,154.85,1617.0
2015-07-01 13:00:00,154.78,154.86,154.67,154.77,14107.0,154.78,154.86,154.67,154.77,14107.0
2015-07-01 13:05:00,154.79,154.86,154.65,154.73,19686.0,154.79,154.86,154.65,154.73,19686.0
2015-07-01 13:10:00,154.76,155.13,154.76,155.07,10355.0,154.76,155.13,154.76,155.07,10355.0
2015-07-01 13:15:00,155.16,155.25,155.0,155.01,10029.0,155.16,155.25,155.0,155.01,10029.0
2015-07-01 13:20:00,155.05,155.22,155.0,155.19,7895.0,155.05,155.22,155.0,155.19,7895.0
2015-07-01 13:25:00,155.19,155.22,155.06,155.13,11968.0,155.19,155.22,155.06,155.13,11968.0
2015-07-01 13:30:00,155.06,155.18,155.06,155.09,1063.0,155.06,155.18,155.06,155.09,1063.0
2015-07-01 13:35:00,155.15,155.21,155.03,155.07,2300.0,155.15,155.21,155.03,155.07,2300.0
2015-07-01 13:40:00,155.1,155.17,154.98,155.04,2408.0,155.1,155.17,154.98,155.04,2408.0
2015-07-01 13:45:00,155.06,155.2,155.02,155.12,15230.0,155.06,155.2,155.02,155.12,15230.0
2015-07-01 13:50:00,155.15,155.36,155.13,155.36,6646.0,155.15,155.36,155.13,155.36,6646.0
2015-07-01 13:55:00,155.24,155.25,154.88,154.88,6200.0,155.24,155.25,154.88,154.88,6200.0
2015-07-01 14:00:00,154.97,155.02,154.49,154.55,7267.0,154.97,155.02,154.49,154.55,7267.0
2015-07-01 14:05:00,154.66,154.77,154.53,154.75,2329.0,154.66,154.77,154.53,154.75,2329.0
2015-07-01 14:10:00,154.74,154.8,154.67,154.8,6130.0,154.74,154.8,154.67,154.8,6130.0
2015-07-01 14:15:00,154.84,154.84,154.35,154.4,16028.0,154.84,154.84,154.35,154.4,16028.0
2015-07-01 14:20:00,154.42,154.67,154.42,154.59,2986.0,154.42,154.67,154.42,154.59,2986.0
2015-07-01 14:25:00,154.53,154.68,154.52,154.52,2800.0,154.53,154.68,154.52,154.52,2800.0
2015-07-01 14:30:00,154.52,154.52,154.45,154.5,1459.0,154.52,154.52,154.45,154.5,1459.0
2015-07-01 14:35:00,154.44,154.58,154.32,154.39,5486.0,154.44,154.58,154.32,154.39,5486.0
2015-07-01 14:40:00,154.3,154.6,154.3,154.6,2700.0,154.3,154.6,154.3,154.6,2700.0
2015-07-01 14:45:00,154.58,154.79,154.51,154.75,5200.0,154.58,154.79,154.51,154.75,5200.0
2015-07-01 14:50:00,154.79,154.79,154.55,154.79,2800.0,154.79,154.79,154.55,154.79,2800.0
2015-07-01 14:55:00,154.78,154.89,154.75,154.76,1420.0,154.78,154.89,154.75,154.76,1420.0
2015-07-01 15:00:00,154.8,154.94,154.75,154.94,3300.0,154.8,154.94,154.75,154.94,3300.0
2015-07-01 15:05:00,155.01,155.07,154.97,155.07,1400.0,155.01,155.07,154.97,155.07,1400.0
2015-07-01 15:10:00,155.02,155.18,154.85,155.18,11700.0,155.02,155.18,154.85,155.18,11700.0
2015-07-01 15:15:00,155.17,155.29,155.14,155.29,1400.0,155.17,155.29,155.14,155.29,1400.0
2015-07-01 15:20:00,155.3,155.3,155.09,155.16,3839.0,155.3,155.3,155.09,155.16,3839.0
2015-07-01 15:25:00,155.09,155.2,155.03,155.1,4079.0,155.09,155.2,155.03,155.1,4079.0
2015-07-01 15:30:00,155.1,155.16,154.9,154.98,3700.0,155.1,155.16,154.9,154.98,3700.0
2015-07-01 15:35:00,154.93,155.11,154.93,155.04,4900.0,154.93,155.11,154.93,155.04,4900.0
2015-07-01 15:40:00,155.08,155.08,154.9,154.98,4500.0,155.08,155.08,154.9,154.98,4500.0
2015-07-01 15:45:00,154.98,155.04,154.93,155.01,9500.0,154.98,155.04,154.93,155.01,9500.0
2015-07-01 15:50:00,155.01,155.05,154.91,154.96,18300.0,155.01,155.05,154.91,154.96,18300.0
2015-07-01 15:55:00,155.0,155.46,154.98,155.43,71229.0,155.0,155.46,154.98,155.43,71229.0
2015-07-02 09:30:00,155.23,155.6,154.84,155.17,6366.0,155.23,155.6,154.84,155.17,6366.0
2015-07-02 09:35:00,154.69,155.34,154.69,155.02,2845.0,154.69,155.34,154.69,155.02,2845.0
2015-07-02 09:40:00,155.02,155.03,154.73,154.73,12197.0,155.02,155.03,154.73,154.73,12197.0
2015-07-02 09:45:00,154.86,154.98,154.64,154.75,21778.0,154.86,154.98,154.64,154.75,21778.0
2015-07-02 09:50:00,154.75,154.8,154.28,154.72,21777.0,154.75,154.8,154.28,154.72,21777.0
2015-07-02 09:55:00,154.91,155.01,154.44,154.7,2100.0,154.91,155.01,154.44,154.7,2100.0
2015-07-02 10:00:00,154.69,154.71,154.39,154.62,3400.0,154.69,154.71,154.39,154.62,3400.0
2015-07-02 10:05:00,154.75,154.83,154.6,154.6,1800.0,154.75,154.83,154.6,154.6,1800.0
2015-07-02 10:10:00,154.65,154.79,154.63,154.65,3293.0,154.65,154.79,154.63,154.65,3293.0
2015-07-02 10:15:00,154.69,154.85,154.52,154.74,2150.0,154.69,154.85,154.52,154.74,2150.0
2015-07-02 10:20:00,154.76,154.78,154.64,154.78,1200.0,154.76,154.78,154.64,154.78,1200.0
2015-07-02 10:25:00,154.78,154.78,154.7,154.7,792.0,154.78,154.78,154.7,154.7,792.0
2015-07-02 10:30:00,154.72,154.8,154.53,154.73,3510.0,154.72,154.8,154.53,154.73,3510.0
2015-07-02 10:35:00,154.71,154.72,154.63,154.72,1700.0,154.71,154.72,154.63,154.72,1700.0
2015-07-02 10:40:00,154.65,154.89,154.65,154.86,2400.0,154.65,154.89,154.65,154.86,2400.0
2015-07-02 10:45:00,154.89,155.13,154.81,155.05,7549.0,154.89,155.13,154.81,155.05,7549.0
2015-07-02 10:50:00,155.01,155.33,154.91,155.23,1700.0,155.01,155.33,154.91,155.23,1700.0
2015-07-02 10:55:00,155.22,155.24,155.22,155.24,200.0,155.22,155.24,155.22,155.24,200.0
2015-07-02 11:00:00,155.19,155.23,154.98,155.0,2203.0,155.19,155.23,154.98,155.0,2203.0
2015-07-02 11:05:00,154.93,155.07,154.93,155.02,7300.0,154.93,155.07,154.93,155.02,7300.0
2015-07-02 11:10:00,155.08,155.13,155.06,155.09,3550.0,155.08,155.13,155.06,155.09,3550.0
2015-07-02 11:15:00,155.03,155.03,154.79,154.93,4000.0,155.03,155.03,154.79,154.93,4000.0
2015-07-02 11:20:00,155.0,155.03,154.92,154.98,1846.0,155.0,155.03,154.92,154.98,1846.0
2015-07-02 11:25:00,154.94,155.01,154.89,154.97,1600.0,154.94,155.01,154.89,154.97,1600.0
2015-07-02 11:30:00,155.03,155.06,154.9,154.98,3045.0,155.03,155.06,154.9,154.98,3045.0
2015-07-02 11:35:00,155.0,155.33,154.98,155.3,33606.0,155.0,155.33,154.98,155.3,33606.0
2015-07-02 11:40:00,155.3,155.32,155.22,155.22,400.0,155.3,155.32,155.22,155.22,400.0
2015-07-02 11:45:00,155.22,155.28,155.22,155.27,1000.0,155.22,155.28,155.22,155.27,1000.0
2015-07-02 11:50:00,155.33,155.38,155.12,155.38,4800.0,155.33,155.38,155.12,155.38,4800.0
2015-07-02 11:55:00,155.33,155.35,155.17,155.35,1700.0,155.33,155.35,155.17,155.35,1700.0
2015-07-02 12:00:00,155.31,155.45,155.15,155.15,1700.0,155.31,155.45,155.15,155.15,1700.0
2015-07-02 12:05:00,155.13,155.21,155.03,155.19,2145.0,155.13,155.21,155.03,155.19,2145.0
2015-07-02 12:10:00,155.0,155.09,154.87,155.09,2115.0,155.0,155.09,154.87,155.09,2115.0
2015-07-02 12:15:00,155.11,155.12,154.92,154.92,1600.0,155.11,155.12,154.92,154.92,1600.0
2015-07-02 12:20:00,154.93,155.0,154.91,154.99,3650.0,154.93,155.0,154.91,154.99,3650.0
2015-07-02 12:25:00,154.97,155.05,154.94,155.05,9100.0,154.97,155.05,154.94,155.05,9100.0
2015-07-02 12:30:00,154.96,155.2,154.87,155.2,15251.0,154.96,155.2,154.87,155.2,15251.0
2015-07-02 12:35:00,155.25,155.3,155.18,155.18,2900.0,155.25,155.3,155.18,155.18,2900.0
2015-07-02 12:40:00,155.21,155.21,155.16,155.19,2133.0,155.21,155.21,155.16,155.19,2133.0
2015-07-02 12:45:00,155.26,155.43,155.26,155.36,3300.0,155.26,155.43,155.26,155.36,3300.0
2015-07-02 12:50:00,155.44,155.44,155.18,155.18,1600.0,155.44,155.44,155.18,155.18,1600.0
2015-07-02 12:55:00,155.18,155.27,155.12,155.23,2350.0,155.18,155.27,155.12,155.23,2350.0
2015-07-02 13:00:00,155.22,155.22,154.98,155.09,2100.0,155.22,155.22,154.98,155.09,2100.0
2015-07-02 13:05:00,155.16,155.32,155.16,155.25,2315.0,155.16,155.32,155.16,155.25,2315.0
2015-07-02 13:10:00,155.34,155.64,155.3,155.6,13287.0,155.34,155.64,155.3,155.6,13287.0
2015-07-02 13:15:00,155.58,155.62,155.5,155.62,5020.0,155.58,155.62,155.5,155.62,5020.0
2015-07-02 13:20:00,155.55,155.66,155.51,155.58,2200.0,155.55,155.66,155.51,155.58,2200.0
2015-07-02 13:25:00,155.62,155.63,155.57,155.63,1845.0,155.62,155.63,155.57,155.63,1845.0
2015-07-02 13:30:00,155.67,156.19,155.67,155.85,18182.0,155.67,156.19,155.67,155.85,18182.0
2015-07-02 13:35:00,155.87,155.88,155.55,155.71,6300.0,155.87,155.88,155.55,155.71,6300.0
2015-07-02 13:40:00,155.69,155.7,155.58,155.67,5126.0,155.69,155.7,155.58,155.67,5126.0
2015-07-02 13:45:00,155.67,155.7,155.59,155.67,6700.0,155.67,155.7,155.59,155.67,6700.0
2015-07-02 13:50:00,155.64,155.74,155.64,155.66,10700.0,155.64,155.74,155.64,155.66,10700.0
2015-07-02 13:55:00,155.69,155.69,155.49,155.54,5500.0,155.69,155.69,155.49,155.54,5500.0
2015-07-02 14:00:00,155.49,155.59,155.42,155.46,32050.0,155.49,155.59,155.42,155.46,32050.0
2015-07-02 14:05:00,155.49,155.55,155.46,155.51,6470.0,155.49,155.55,155.46,155.51,6470.0
2015-07-02 14:10:00,155.53,155.53,155.28,155.29,2800.0,155.53,155.53,155.28,155.29,2800.0
2015-07-02 14:15:00,155.3,155.33,155.18,155.25,15488.0,155.3,155.33,155.18,155.25,15488.0
2015-07-02 14:20:00,155.25,155.52,155.2,155.51,27795.0,155.25,155.52,155.2,155.51,27795.0
2015-07-02 14:25:00,155.52,155.86,155.52,155.83,14550.0,155.52,155.86,155.52,155.83,14550.0
2015-07-02 14:30:00,155.82,155.9,155.61,155.62,19490.0,155.82,155.9,155.61,155.62,19490.0
2015-07-02 14:35:00,155.71,155.71,155.54,155.65,11530.0,155.71,155.71,155.54,155.65,11530.0
2015-07-02 14:40:00,155.64,155.85,155.59,155.73,13226.0,155.64,155.85,155.59,155.73,13226.0
2015-07-02 14:45:00,155.81,155.83,155.75,155.76,1400.0,155.81,155.83,155.75,155.76,1400.0
2015-07-02 14:50:00,155.76,155.76,155.65,155.74,6400.0,155.76,155.76,155.65,155.74,6400.0
2015-07-02 14:55:00,155.73,155.85,155.73,155.85,5023.0,155.73,155.85,155.73,155.85,5023.0
2015-07-02 15:00:00,155.86,155.92,155.81,155.82,4200.0,155.86,155.92,155.81,155.82,4200.0
2015-07-02 15:05:00,155.83,155.84,155.75,155.75,5850.0,155.83,155.84,155.75,155.75,5850.0
2015-07-02 15:10:00,155.76,155.81,155.69,155.75,14802.0,155.76,155.81,155.69,155.75,14802.0
2015-07-02 15:15:00,155.75,155.85,155.73,155.85,7745.0,155.75,155.85,155.73,155.85,7745.0
2015-07-02 15:20:00,155.86,156.0,155.67,155.99,10127.0,155.86,156.0,155.67,155.99,10127.0
2015-07-02 15:25:00,155.98,156.08,155.93,156.07,7617.0,155.98,156.08,155.93,156.07,7617.0
2015-07-02 15:30:00,156.04,156.1,155.93,156.09,6100.0,156.04,156.1,155.93,156.09,6100.0
2015-07-02 15:35:00,156.07,156.09,156.0,156.0,5610.0,156.07,156.09,156.0,156.0,5610.0
2015-07-02 15:40:00,156.0,156.05,155.98,156.03,10061.0,156.0,156.05,155.98,156.03,10061.0
2015-07-02 15:45:00,156.04,156.05,155.97,156.05,8645.0,156.04,156.05,155.97,156.05,8645.0
2015-07-02 15:50:00,156.05,156.16,155.94,156.0,46453.0,156.05,156.16,155.94,156.0,46453.0
2015-07-02 15:55:00,156.0,156.26,155.93,156.24,103867.0,156.0,156.26,155.93,156.24,103867.0
2015-07-06 09:30:00,154.79,155.37,154.25,154.25,6895.0,154.79,155.37,154.25,154.25,6895.0
2015-07-06 09:35:00,154.56,156.0,154.55,155.82,4550.0,154.56,156.0,154.55,155.82,4550.0
2015-07-06 09:40:00,155.93,156.64,155.83,156.31,25676.0,155.93,156.64,155.83,156.31,25676.0
2015-07-06 09:45:00,156.2,156.6,156.2,156.42,3748.0,156.2,156.6,156.2,156.42,3748.0
2015-07-06 09:50:00,156.43,156.45,156.28,156.39,2328.0,156.43,156.45,156.28,156.39,2328.0
2015-07-06 09:55:00,156.31,156.32,155.89,155.91,12700.0,156.31,156.32,155.89,155.91,12700.0
2015-07-06 10:00:00,155.91,156.13,155.85,156.13,10950.0,155.91,156.13,155.85,156.13,10950.0
2015-07-06 10:05:00,156.12,156.2,155.95,156.12,2500.0,156.12,156.2,155.95,156.12,2500.0
2015-07-06 10:10:00,156.08,156.35,156.08,156.26,800.0,156.08,156.35,156.08,156.26,800.0
2015-07-06 10:15:00,156.28,156.34,156.0,156.25,3800.0,156.28,156.34,156.0,156.25,3800.0
2015-07-06 10:20:00,156.25,156.29,156.21,156.21,508.0,156.25,156.29,156.21,156.21,508.0
2015-07-06 10:25:00,156.2,156.32,156.19,156.3,1550.0,156.2,156.32,156.19,156.3,1550.0
2015-07-06 10:30:00,156.27,156.5,156.2,156.5,2141.0,156.27,156.5,156.2,156.5,2141.0
2015-07-06 10:35:00,156.48,156.75,156.35,156.57,10088.0,156.48,156.75,156.35,156.57,10088.0
2015-07-06 10:40:00,156.56,156.8,156.42,156.67,13158.0,156.56,156.8,156.42,156.67,13158.0
2015-07-06 10:45:00,156.76,157.18,156.75,156.97,2750.0,156.76,157.18,156.75,156.97,2750.0
2015-07-06 10:50:00,157.12,157.12,156.86,156.95,2085.0,157.12,157.12,156.86,156.95,2085.0
2015-07-06 10:55:00,156.89,156.97,156.83,156.83,400.0,156.89,156.97,156.83,156.83,400.0
2015-07-06 11:00:00,156.75,156.89,156.59,156.63,7080.0,156.75,156.89,156.59,156.63,7080.0
2015-07-06 11:05:00,156.68,156.78,156.62,156.67,6968.0,156.68,156.78,156.62,156.67,6968.0
2015-07-06 11:10:00,156.54,156.6,156.46,156.46,1900.0,156.54,156.6,156.46,156.46,1900.0
2015-07-06 11:15:00,156.51,156.53,156.39,156.4,6680.0,156.51,156.53,156.39,156.4,6680.0
2015-07-06 11:20:00,156.39,156.5,156.3,156.3,1200.0,156.39,156.5,156.3,156.3,1200.0
2015-07-06 11:25:00,156.36,156.41,156.27,156.27,3100.0,156.36,156.41,156.27,156.27,3100.0
2015-07-06 11:30:00,156.03,156.49,155.94,156.45,13149.0,156.03,156.49,155.94,156.45,13149.0
2015-07-06 11:35:00,156.51,156.51,156.35,156.35,1013.0,156.51,156.51,156.35,156.35,1013.0
2015-07-06 11:40:00,156.36,156.36,156.11,156.18,1100.0,156.36,156.36,156.11,156.18,1100.0
2015-07-06 11:45:00,156.11,156.72,156.07,156.52,12670.0,156.11,156.72,156.07,156.52,12670.0
2015-07-06 11:50:00,156.55,156.64,156.44,156.64,3250.0,156.55,156.64,156.44,156.64,3250.0
2015-07-06 11:55:00,156.62,156.62,156.5,156.54,1881.0,156.62,156.62,156.5,156.54,1881.0
2015-07-06 12:00:00,156.56,156.57,156.43,156.57,3800.0,156.56,156.57,156.43,156.57,3800.0
2015-07-06 12:05:00,156.57,156.58,156.42,156.5,15500.0,156.57,156.58,156.42,156.5,15500.0
2015-07-06 12:10:00,156.38,156.57,156.32,156.57,2325.0,156.38,156.57,156.32,156.57,2325.0
2015-07-06 12:15:00,156.54,156.58,156.42,156.48,6668.0,156.54,156.58,156.42,156.48,6668.0
2015-07-06 12:20:00,156.48,156.52,156.43,156.43,2120.0,156.48,156.52,156.43,156.43,2120.0
2015-07-06 12:25:00,156.44,156.53,156.4,156.5,11562.0,156.44,156.53,156.4,156.5,11562.0
2015-07-06 12:30:00,156.43,156.52,156.33,156.44,23157.0,156.43,156.52,156.33,156.44,23157.0
2015-07-06 12:35:00,156.42,156.52,156.27,156.41,28041.0,156.42,156.52,156.27,156.41,28041.0
2015-07-06 12:40:00,156.4,156.59,156.4,156.51,2888.0,156.4,156.59,156.4,156.51,2888.0
2015-07-06 12:45:00,156.42,156.57,156.3,156.54,11940.0,156.42,156.57,156.3,156.54,11940.0
2015-07-06 12:50:00,156.5,156.5,156.5,156.5,600.0,156.5,156.5,156.5,156.5,600.0
2015-07-06 12:55:00,156.43,156.48,156.41,156.48,1200.0,156.43,156.48,156.41,156.48,1200.0
2015-07-06 13:00:00,156.44,156.6,156.42,156.6,5598.0,156.44,156.6,156.42,156.6,5598.0
2015-07-06 13:05:00,156.63,156.75,156.57,156.58,3000.0,156.63,156.75,156.57,156.58,3000.0
2015-07-06 13:10:00,156.59,156.76,156.58,156.69,7844.0,156.59,156.76,156.58,156.69,7844.0
2015-07-06 13:15:00,156.62,156.71,156.41,156.52,13435.0,156.62,156.71,156.41,156.52,13435.0
2015-07-06 13:20:00,156.45,156.57,156.42,156.53,9100.0,156.45,156.57,156.42,156.53,9100.0
2015-07-06 13:25:00,156.52,156.66,156.46,156.64,3100.0,156.52,156.66,156.46,156.64,3100.0
2015-07-06 13:30:00,156.59,156.62,156.46,156.54,2925.0,156.59,156.62,156.46,156.54,2925.0
2015-07-06 13:35:00,156.49,156.53,156.43,156.49,5022.0,156.49,156.53,156.43,156.49,5022.0
2015-07-06 13:40:00,156.49,156.57,156.44,156.57,6500.0,156.49,156.57,156.44,156.57,6500.0
2015-07-06 13:45:00,156.53,156.56,156.42,156.56,14861.0,156.53,156.56,156.42,156.56,14861.0
2015-07-06 13:50:00,156.55,156.56,156.46,156.46,2700.0,156.55,156.56,156.46,156.46,2700.0
2015-07-06 13:55:00,156.47,156.56,156.46,156.46,1600.0,156.47,156.56,156.46,156.46,1600.0
2015-07-06 14:00:00,156.45,156.49,156.23,156.33,32721.0,156.45,156.49,156.23,156.33,32721.0
2015-07-06 14:05:00,156.31,156.45,156.31,156.44,6896.0,156.31,156.45,156.31,156.44,6896.0
2015-07-06 14:10:00,156.43,156.55,156.42,156.52,3300.0,156.43,156.55,156.42,156.52,3300.0
2015-07-06 14:15:00,156.49,156.51,156.4,156.45,5970.0,156.49,156.51,156.4,156.45,5970.0
2015-07-06 14:20:00,156.5,156.72,156.42,156.56,19552.0,156.5,156.72,156.42,156.56,19552.0
2015-07-06 14:25:00,156.51,156.62,156.51,156.62,2015.0,156.51,156.62,156.51,156.62,2015.0
2015-07-06 14:30:00,156.56,156.66,156.55,156.55,1765.0,156.56,156.66,156.55,156.55,1765.0
2015-07-06 14:35:00,156.51,156.57,156.45,156.49,9947.0,156.51,156.57,156.45,156.49,9947.0
2015-07-06 14:40:00,156.49,156.56,156.46,156.51,7500.0,156.49,156.56,156.46,156.51,7500.0
2015-07-06 14:45:00,156.49,156.66,156.48,156.61,6900.0,156.49,156.66,156.48,156.61,6900.0
2015-07-06 14:50:00,156.59,156.64,156.5,156.51,1256.0,156.59,156.64,156.5,156.51,1256.0
2015-07-06 14:55:00,156.56,156.6,156.46,156.47,6597.0,156.56,156.6,156.46,156.47,6597.0
2015-07-06 15:00:00,156.53,156.59,156.46,156.5,2200.0,156.53,156.59,156.46,156.5,2200.0
2015-07-06 15:05:00,156.5,156.59,156.46,156.59,3768.0,156.5,156.59,156.46,156.59,3768.0
2015-07-06 15:10:00,156.6,156.66,156.49,156.49,2757.0,156.6,156.66,156.49,156.49,2757.0
2015-07-06 15:15:00,156.53,156.61,156.5,156.6,8943.0,156.53,156.61,156.5,156.6,8943.0
2015-07-06 15:20:00,156.61,156.68,156.58,156.63,4135.0,156.61,156.68,156.58,156.63,4135.0
2015-07-06 15:25:00,156.61,156.68,156.57,156.57,3248.0,156.61,156.68,156.57,156.57,3248.0
2015-07-06 15:30:00,156.63,156.85,156.6,156.85,6354.0,156.63,156.85,156.6,156.85,6354.0
2015-07-06 15:35:00,156.88,156.99,156.78,156.99,4812.0,156.88,156.99,156.78,156.99,4812.0
2015-07-06 15:40:00,156.99,157.04,156.84,157.02,9471.0,156.99,157.04,156.84,157.02,9471.0
2015-07-06 15:45:00,157.01,157.17,157.01,157.15,7187.0,157.01,157.17,157.01,157.15,7187.0
2015-07-06 15:50:00,157.14,157.24,157.11,157.22,12764.0,157.14,157.24,157.11,157.22,12764.0
2015-07-06 15:55:00,157.22,157.34,157.12,157.34,39603.0,157.22,157.34,157.12,157.34,39603.0
2015-07-07 09:30:00,157.18,157.74,156.69,157.31,5984.0,157.18,157.74,156.69,157.31,5984.0
2015-07-07 09:35:00,156.9,157.21,156.68,157.21,3640.0,156.9,157.21,156.68,157.21,3640.0
2015-07-07 09:40:00,157.2,157.39,156.87,157.0,5680.0,157.2,157.39,156.87,157.0,5680.0
2015-07-07 09:45:00,157.0,157.32,156.87,157.32,4100.0,157.0,157.32,156.87,157.32,4100.0
2015-07-07 09:50:00,157.2,157.36,156.83,157.18,5771.0,157.2,157.36,156.83,157.18,5771.0
2015-07-07 09:55:00,157.31,157.31,156.81,156.87,10698.0,157.31,157.31,156.81,156.87,10698.0
2015-07-07 10:00:00,156.89,157.02,156.64,156.9,6500.0,156.89,157.02,156.64,156.9,6500.0
2015-07-07 10:05:00,156.88,157.0,156.75,156.94,8235.0,156.88,157.0,156.75,156.94,8235.0
2015-07-07 10:10:00,156.99,157.19,156.8,156.88,9017.0,156.99,157.19,156.8,156.88,9017.0
2015-07-07 10:15:00,156.85,157.16,156.77,156.94,9958.0,156.85,157.16,156.77,156.94,9958.0
2015-07-07 10:20:00,156.92,157.07,156.76,156.84,11600.0,156.92,157.07,156.76,156.84,11600.0
2015-07-07 10:25:00,156.8,156.85,156.07,156.5,17100.0,156.8,156.85,156.07,156.5,17100.0
2015-07-07 10:30:00,156.66,156.76,156.35,156.35,15491.0,156.66,156.76,156.35,156.35,15491.0
2015-07-07 10:35:00,156.32,156.57,156.11,156.23,22688.0,156.32,156.57,156.11,156.23,22688.0
2015-07-07 10:40:00,156.32,156.59,156.15,156.59,16000.0,156.32,156.59,156.15,156.59,16000.0
2015-07-07 10:45:00,156.56,156.92,156.46,156.91,9613.0,156.56,156.92,156.46,156.91,9613.0
2015-07-07 10:50:00,156.9,157.25,156.74,157.1,18126.0,156.9,157.25,156.74,157.1,18126.0
2015-07-07 10:55:00,157.21,157.23,156.82,156.84,5677.0,157.21,157.23,156.82,156.84,5677.0
2015-07-07 11:00:00,156.86,156.86,156.48,156.72,10576.0,156.86,156.86,156.48,156.72,10576.0
2015-07-07 11:05:00,156.7,157.02,156.7,157.02,2900.0,156.7,157.02,156.7,157.02,2900.0
2015-07-07 11:10:00,157.04,157.22,156.85,157.22,3140.0,157.04,157.22,156.85,157.22,3140.0
2015-07-07 11:15:00,157.04,157.28,157.01,157.11,8610.0,157.04,157.28,157.01,157.11,8610.0
2015-07-07 11:20:00,157.0,157.0,156.67,156.89,13645.0,157.0,157.0,156.67,156.89,13645.0
2015-07-07 11:25:00,156.75,156.96,156.66,156.95,4400.0,156.75,156.96,156.66,156.95,4400.0
2015-07-07 11:30:00,156.96,156.96,156.69,156.75,10532.0,156.96,156.96,156.69,156.75,10532.0
2015-07-07 11:35:00,156.79,157.02,156.62,156.97,12037.0,156.79,157.02,156.62,156.97,12037.0
2015-07-07 11:40:00,156.95,157.3,156.87,157.22,6530.0,156.95,157.3,156.87,157.22,6530.0
2015-07-07 11:45:00,157.31,157.32,157.07,157.12,16868.0,157.31,157.32,157.07,157.12,16868.0
2015-07-07 11:50:00,157.15,157.24,156.96,157.01,3120.0,157.15,157.24,156.96,157.01,3120.0
2015-07-07 11:55:00,157.02,157.25,157.02,157.07,5377.0,157.02,157.25,157.02,157.07,5377.0
2015-07-07 12:00:00,157.15,157.3,157.07,157.23,3400.0,157.15,157.3,157.07,157.23,3400.0
2015-07-07 12:05:00,157.22,157.22,156.93,157.04,3050.0,157.22,157.22,156.93,157.04,3050.0
2015-07-07 12:10:00,157.0,157.0,156.85,156.89,2800.0,157.0,157.0,156.85,156.89,2800.0
2015-07-07 12:15:00,156.89,157.06,156.89,156.95,3300.0,156.89,157.06,156.89,156.95,3300.0
2015-07-07 12:20:00,157.0,157.07,156.94,156.94,2600.0,157.0,157.07,156.94,156.94,2600.0
2015-07-07 12:25:00,156.95,156.96,156.77,156.85,18974.0,156.95,156.96,156.77,156.85,18974.0
2015-07-07 12:30:00,156.84,157.0,156.76,156.93,4071.0,156.84,157.0,156.76,156.93,4071.0
2015-07-07 12:35:00,156.95,156.99,156.84,156.99,26353.0,156.95,156.99,156.84,156.99,26353.0
2015-07-07 12:40:00,156.97,157.09,156.97,157.09,2297.0,156.97,157.09,156.97,157.09,2297.0
2015-07-07 12:45:00,157.09,157.29,157.09,157.16,8236.0,157.09,157.29,157.09,157.16,8236.0
2015-07-07 12:50:00,157.15,157.27,157.14,157.17,5050.0,157.15,157.27,157.14,157.17,5050.0
2015-07-07 12:55:00,157.16,157.59,157.14,157.59,12300.0,157.16,157.59,157.14,157.59,12300.0
2015-07-07 13:00:00,157.55,157.62,157.46,157.62,2942.0,157.55,157.62,157.46,157.62,2942.0
2015-07-07 13:05:00,157.64,157.64,157.27,157.45,4800.0,157.64,157.64,157.27,157.45,4800.0
2015-07-07 13:10:00,157.56,158.17,157.56,158.15,8735.0,157.56,158.17,157.56,158.15,8735.0
2015-07-07 13:15:00,158.3,158.3,157.54,157.91,5774.0,158.3,158.3,157.54,157.91,5774.0
2015-07-07 13:20:00,157.92,158.16,157.84,158.1,5600.0,157.92,158.16,157.84,158.1,5600.0
2015-07-07 13:25:00,158.14,158.27,158.1,158.25,2390.0,158.14,158.27,158.1,158.25,2390.0
2015-07-07 13:30:00,158.26,158.32,158.14,158.23,6700.0,158.26,158.32,158.14,158.23,6700.0
2015-07-07 13:35:00,158.28,158.37,158.26,158.37,1720.0,158.28,158.37,158.26,158.37,1720.0
2015-07-07 13:40:00,158.29,158.69,158.27,158.69,7541.0,158.29,158.69,158.27,158.69,7541.0
2015-07-07 13:45:00,158.7,158.79,158.63,158.64,8300.0,158.7,158.79,158.63,158.64,8300.0
2015-07-07 13:50:00,158.5,158.59,158.33,158.34,2300.0,158.5,158.59,158.33,158.34,2300.0
2015-07-07 13:55:00,158.39,158.49,158.2,158.26,7584.0,158.39,158.49,158.2,158.26,7584.0
2015-07-07 14:00:00,158.26,158.3,158.1,158.28,5349.0,158.26,158.3,158.1,158.28,5349.0
2015-07-07 14:05:00,158.21,158.65,158.15,158.57,20690.0,158.21,158.65,158.15,158.57,20690.0
2015-07-07 14:10:00,158.6,158.7,158.4,158.4,7832.0,158.6,158.7,158.4,158.4,7832.0
2015-07-07 14:15:00,158.4,158.41,158.08,158.1,4100.0,158.4,158.41,158.08,158.1,4100.0
2015-07-07 14:20:00,158.01,158.23,158.01,158.23,2600.0,158.01,158.23,158.01,158.23,2600.0
2015-07-07 14:25:00,158.23,158.35,158.21,158.34,1200.0,158.23,158.35,158.21,158.34,1200.0
2015-07-07 14:30:00,158.34,158.56,158.19,158.53,4425.0,158.34,158.56,158.19,158.53,4425.0
2015-07-07 14:35:00,158.52,158.91,158.43,158.67,50779.0,158.52,158.91,158.43,158.67,50779.0
2015-07-07 14:40:00,158.71,159.36,158.57,159.33,12405.0,158.71,159.36,158.57,159.33,12405.0
2015-07-07 14:45:00,159.33,159.37,159.2,159.34,7648.0,159.33,159.37,159.2,159.34,7648.0
2015-07-07 14:50:00,159.34,159.36,159.02,159.21,20423.0,159.34,159.36,159.02,159.21,20423.0
2015-07-07 14:55:00,159.12,159.5,159.06,159.5,8689.0,159.12,159.5,159.06,159.5,8689.0
2015-07-07 15:00:00,159.5,159.71,159.45,159.71,6435.0,159.5,159.71,159.45,159.71,6435.0
2015-07-07 15:05:00,159.71,159.72,159.29,159.35,8818.0,159.71,159.72,159.29,159.35,8818.0
2015-07-07 15:10:00,159.31,159.31,159.06,159.17,7351.0,159.31,159.31,159.06,159.17,7351.0
2015-07-07 15:15:00,159.17,159.28,159.09,159.28,7400.0,159.17,159.28,159.09,159.28,7400.0
2015-07-07 15:20:00,159.19,159.35,159.15,159.28,10650.0,159.19,159.35,159.15,159.28,10650.0
2015-07-07 15:25:00,159.4,159.64,159.3,159.56,12165.0,159.4,159.64,159.3,159.56,12165.0
2015-07-07 15:30:00,159.56,159.6,159.38,159.42,10932.0,159.56,159.6,159.38,159.42,10932.0
2015-07-07 15:35:00,159.39,159.44,159.33,159.35,13176.0,159.39,159.44,159.33,159.35,13176.0
2015-07-07 15:40:00,159.34,159.39,159.27,159.29,18010.0,159.34,159.39,159.27,159.29,18010.0
2015-07-07 15:45:00,159.27,159.4,159.26,159.34,17395.0,159.27,159.4,159.26,159.34,17395.0
2015-07-07 15:50:00,159.34,159.5,159.31,159.41,25142.0,159.34,159.5,159.31,159.41,25142.0
2015-07-07 15:55:00,159.4,159.56,159.0,159.46,37627.0,159.4,159.56,159.0,159.46,37627.0
2015-07-08 09:30:00,158.01,159.22,157.78,158.83,37732.0,158.01,159.22,157.78,158.83,37732.0
2015-07-08 09:35:00,159.22,160.0,158.83,159.74,11658.0,159.22,160.0,158.83,159.74,11658.0
2015-07-08 09:40:00,159.64,159.88,159.0,159.68,15699.0,159.64,159.88,159.0,159.68,15699.0
2015-07-08 09:45:00,159.8,159.91,159.11,159.64,16462.0,159.8,159.91,159.11,159.64,16462.0
2015-07-08 09:50:00,159.5,159.8,159.45,159.52,15530.0,159.5,159.8,159.45,159.52,15530.0
2015-07-08 09:55:00,159.64,159.66,159.3,159.45,5239.0,159.64,159.66,159.3,159.45,5239.0
2015-07-08 10:00:00,159.44,159.44,158.63,158.66,10085.0,159.44,159.44,158.63,158.66,10085.0
2015-07-08 10:05:00,158.69,158.71,158.11,158.29,16605.0,158.69,158.71,158.11,158.29,16605.0
2015-07-08 10:10:00,158.41,158.45,158.2,158.28,7663.0,158.41,158.45,158.2,158.28,7663.0
2015-07-08 10:15:00,158.27,159.14,158.27,159.07,16902.0,158.27,159.14,158.27,159.07,16902.0
2015-07-08 10:20:00,159.13,159.3,158.65,159.25,11989.0,159.13,159.3,158.65,159.25,11989.0
2015-07-08 10:25:00,159.09,159.25,158.83,159.1,14608.0,159.09,159.25,158.83,159.1,14608.0
2015-07-08 10:30:00,159.15,159.15,158.7,158.82,10420.0,159.15,159.15,158.7,158.82,10420.0
2015-07-08 10:35:00,158.81,159.32,158.73,159.32,14296.0,158.81,159.32,158.73,159.32,14296.0
2015-07-08 10:40:00,159.32,159.57,159.06,159.57,8444.0,159.32,159.57,159.06,159.57,8444.0
2015-07-08 10:45:00,159.57,159.71,159.51,159.7,5300.0,159.57,159.71,159.51,159.7,5300.0
2015-07-08 10:50:00,159.73,159.89,159.55,159.55,15955.0,159.73,159.89,159.55,159.55,15955.0
2015-07-08 10:55:00,159.71,159.74,159.26,159.36,16300.0,159.71,159.74,159.26,159.36,16300.0
2015-07-08 11:00:00,159.54,159.62,159.38,159.5,2400.0,159.54,159.62,159.38,159.5,2400.0
2015-07-08 11:05:00,159.42,159.88,159.22,159.35,8616.0,159.42,159.88,159.22,159.35,8616.0
2015-07-08 11:10:00,159.36,159.57,159.29,159.54,4830.0,159.36,159.57,159.29,159.54,4830.0
2015-07-08 11:15:00,159.46,159.46,159.02,159.03,2500.0,159.46,159.46,159.02,159.03,2500.0
2015-07-08 11:20:00,158.99,159.06,158.8,158.88,5025.0,158.99,159.06,158.8,158.88,5025.0
2015-07-08 11:25:00,158.82,158.82,158.42,158.5,5600.0,158.82,158.82,158.42,158.5,5600.0
2015-07-08 11:30:00,158.5,159.28,158.49,159.2,11854.0,158.5,159.28,158.49,159.2,11854.0
2015-07-08 11:35:00,159.22,159.28,159.03,159.05,4700.0,159.22,159.28,159.03,159.05,4700.0
2015-07-08 11:40:00,158.95,159.13,158.87,159.13,6745.0,158.95,159.13,158.87,159.13,6745.0
2015-07-08 11:45:00,159.05,159.38,158.9,159.0,7379.0,159.05,159.38,158.9,159.0,7379.0
2015-07-08 11:50:00,158.9,158.95,158.56,158.81,7767.0,158.9,158.95,158.56,158.81,7767.0
2015-07-08 11:55:00,158.84,158.98,158.57,158.91,6329.0,158.84,158.98,158.57,158.91,6329.0
2015-07-08 12:00:00,158.93,158.99,158.68,158.97,10406.0,158.93,158.99,158.68,158.97,10406.0
2015-07-08 12:05:00,158.97,159.18,158.91,159.01,10676.0,158.97,159.18,158.91,159.01,10676.0
2015-07-08 12:10:00,158.99,159.24,158.87,159.24,5200.0,158.99,159.24,158.87,159.24,5200.0
2015-07-08 12:15:00,159.24,159.24,158.8,158.99,7969.0,159.24,159.24,158.8,158.99,7969.0
2015-07-08 12:20:00,159.02,159.32,158.88,159.05,8501.0,159.02,159.32,158.88,159.05,8501.0
2015-07-08 12:25:00,159.07,159.25,158.87,159.09,9813.0,159.07,159.25,158.87,159.09,9813.0
2015-07-08 12:30:00,159.04,159.19,158.97,158.99,3256.0,159.04,159.19,158.97,158.99,3256.0
2015-07-08 12:35:00,158.82,159.22,158.82,159.0,13142.0,158.82,159.22,158.82,159.0,13142.0
2015-07-08 12:40:00,159.11,159.37,159.02,159.22,7035.0,159.11,159.37,159.02,159.22,7035.0
2015-07-08 12:45:00,159.14,159.3,158.84,159.11,13196.0,159.14,159.3,158.84,159.11,13196.0
2015-07-08 12:50:00,159.11,159.16,159.06,159.16,3100.0,159.11,159.16,159.06,159.16,3100.0
2015-07-08 12:55:00,159.16,159.46,159.09,159.35,5100.0,159.16,159.46,159.09,159.35,5100.0
2015-07-08 13:00:00,159.34,159.35,159.02,159.17,5795.0,159.34,159.35,159.02,159.17,5795.0
2015-07-08 13:05:00,159.12,159.26,159.11,159.2,3151.0,159.12,159.26,159.11,159.2,3151.0
2015-07-08 13:10:00,159.26,159.29,159.01,159.08,4750.0,159.26,159.29,159.01,159.08,4750.0
2015-07-08 13:15:00,159.07,159.19,159.06,159.06,4950.0,159.07,159.19,159.06,159.06,4950.0
2015-07-08 13:20:00,159.06,159.21,159.01,159.14,13912.0,159.06,159.21,159.01,159.14,13912.0
2015-07-08 13:25:00,159.12,159.3,159.08,159.3,4600.0,159.12,159.3,159.08,159.3,4600.0
2015-07-08 13:30:00,159.32,159.35,159.05,159.1,6100.0,159.32,159.35,159.05,159.1,6100.0
2015-07-08 13:35:00,159.15,159.18,158.92,158.94,8852.0,159.15,159.18,158.92,158.94,8852.0
2015-07-08 13:40:00,158.99,159.32,158.93,159.28,22510.0,158.99,159.32,158.93,159.28,22510.0
2015-07-08 13:45:00,159.35,159.35,159.06,159.23,4500.0,159.35,159.35,159.06,159.23,4500.0
2015-07-08 13:50:00,159.21,159.23,159.1,159.19,4725.0,159.21,159.23,159.1,159.19,4725.0
2015-07-08 13:55:00,159.16,159.22,159.08,159.08,2187.0,159.16,159.22,159.08,159.08,2187.0
2015-07-08 14:00:00,159.11,159.24,159.05,159.21,12108.0,159.11,159.24,159.05,159.21,12108.0
2015-07-08 14:05:00,159.25,159.35,158.92,159.21,22236.0,159.25,159.35,158.92,159.21,22236.0
2015-07-08 14:10:00,159.18,159.22,158.99,159.13,21750.0,159.18,159.22,158.99,159.13,21750.0
2015-07-08 14:15:00,159.19,159.2,159.09,159.2,4106.0,159.19,159.2,159.09,159.2,4106.0
2015-07-08 14:20:00,159.15,159.3,159.07,159.18,13920.0,159.15,159.3,159.07,159.18,13920.0
2015-07-08 14:25:00,159.12,159.24,159.08,159.24,5025.0,159.12,159.24,159.08,159.24,5025.0
2015-07-08 14:30:00,159.15,159.19,159.04,159.19,12800.0,159.15,159.19,159.04,159.19,12800.0
2015-07-08 14:35:00,159.19,159.25,159.0,159.25,25136.0,159.19,159.25,159.0,159.25,25136.0
2015-07-08 14:40:00,159.16,159.24,159.08,159.18,14231.0,159.16,159.24,159.08,159.18,14231.0
2015-07-08 14:45:00,159.16,159.19,158.87,159.0,22800.0,159.16,159.19,158.87,159.0,22800.0
2015-07-08 14:50:00,158.94,158.94,158.57,158.85,25450.0,158.94,158.94,158.57,158.85,25450.0
2015-07-08 14:55:00,158.81,158.94,158.57,158.57,17778.0,158.81,158.94,158.57,158.57,17778.0
2015-07-08 15:00:00,158.62,158.79,158.56,158.63,15600.0,158.62,158.79,158.56,158.63,15600.0
2015-07-08 15:05:00,158.63,158.95,158.63,158.78,18569.0,158.63,158.95,158.63,158.78,18569.0
2015-07-08 15:10:00,158.78,159.03,158.78,158.83,19361.0,158.78,159.03,158.78,158.83,19361.0
2015-07-08 15:15:00,158.72,158.81,158.55,158.55,16425.0,158.72,158.81,158.55,158.55,16425.0
2015-07-08 15:20:00,158.59,158.59,158.24,158.24,4565.0,158.59,158.59,158.24,158.24,4565.0
2015-07-08 15:25:00,158.29,158.46,158.03,158.03,4437.0,158.29,158.46,158.03,158.03,4437.0
2015-07-08 15:30:00,158.07,158.14,157.99,157.99,10194.0,158.07,158.14,157.99,157.99,10194.0
2015-07-08 15:35:00,157.98,158.13,157.91,158.07,11088.0,157.98,158.13,157.91,158.07,11088.0
2015-07-08 15:40:00,158.06,158.23,158.0,158.01,13041.0,158.06,158.23,158.0,158.01,13041.0
2015-07-08 15:45:00,158.03,158.03,157.9,157.94,20138.0,158.03,158.03,157.9,157.94,20138.0
2015-07-08 15:50:00,157.91,158.2,157.85,158.2,46269.0,157.91,158.2,157.85,158.2,46269.0
2015-07-08 15:55:00,158.17,158.57,158.11,158.55,118996.0,158.17,158.57,158.11,158.55,118996.0
2015-07-09 09:30:00,160.0,160.75,159.95,160.13,21634.0,160.0,160.75,159.95,160.13,21634.0
2015-07-09 09:35:00,160.49,161.0,160.28,161.0,10670.0,160.49,161.0,160.28,161.0,10670.0
2015-07-09 09:40:00,161.0,161.08,160.51,160.72,11411.0,161.0,161.08,160.51,160.72,11411.0
2015-07-09 09:45:00,160.67,160.71,159.95,160.1,7055.0,160.67,160.71,159.95,160.1,7055.0
2015-07-09 09:50:00,160.2,160.74,159.79,160.05,27117.0,160.2,160.74,159.79,160.05,27117.0
2015-07-09 09:55:00,160.17,160.89,160.07,160.84,27648.0,160.17,160.89,160.07,160.84,27648.0
2015-07-09 10:00:00,160.86,160.9,160.5,160.65,12607.0,160.86,160.9,160.5,160.65,12607.0
2015-07-09 10:05:00,160.59,161.08,160.57,160.86,25286.0,160.59,161.08,160.57,160.86,25286.0
2015-07-09 10:10:00,160.86,161.02,160.82,161.0,32852.0,160.86,161.02,160.82,161.0,32852.0
2015-07-09 10:15:00,160.94,161.01,160.83,161.01,20325.0,160.94,161.01,160.83,161.01,20325.0
2015-07-09 10:20:00,161.01,161.01,160.85,160.99,43524.0,161.01,161.01,160.85,160.99,43524.0
2015-07-09 10:25:00,160.92,161.03,160.86,160.94,32386.0,160.92,161.03,160.86,160.94,32386.0
2015-07-09 10:30:00,160.9,161.37,160.9,161.21,30532.0,160.9,161.37,160.9,161.21,30532.0
2015-07-09 10:35:00,161.25,161.61,161.25,161.5,27044.0,161.25,161.61,161.25,161.5,27044.0
2015-07-09 10:40:00,161.51,161.65,161.37,161.65,9849.0,161.51,161.65,161.37,161.65,9849.0
2015-07-09 10:45:00,161.82,161.87,161.36,161.45,12966.0,161.82,161.87,161.36,161.45,12966.0
2015-07-09 10:50:00,161.33,161.47,161.23,161.33,7642.0,161.33,161.47,161.23,161.33,7642.0
2015-07-09 10:55:00,161.32,161.71,161.32,161.59,21072.0,161.32,161.71,161.32,161.59,21072.0
2015-07-09 11:00:00,161.55,161.76,161.36,161.75,9932.0,161.55,161.76,161.36,161.75,9932.0
2015-07-09 11:05:00,161.74,162.26,161.66,162.05,13407.0,161.74,162.26,161.66,162.05,13407.0
2015-07-09 11:10:00,162.01,162.24,161.84,162.13,11560.0,162.01,162.24,161.84,162.13,11560.0
2015-07-09 11:15:00,162.14,162.5,162.03,162.45,22784.0,162.14,162.5,162.03,162.45,22784.0
2015-07-09 11:20:00,162.4,162.43,162.03,162.25,13085.0,162.4,162.43,162.03,162.25,13085.0
2015-07-09 11:25:00,162.3,162.3,162.1,162.15,15970.0,162.3,162.3,162.1,162.15,15970.0
2015-07-09 11:30:00,162.16,162.33,162.06,162.28,9815.0,162.16,162.33,162.06,162.28,9815.0
2015-07-09 11:35:00,162.23,162.33,162.03,162.22,14086.0,162.23,162.33,162.03,162.22,14086.0
2015-07-09 11:40:00,162.2,162.59,162.17,162.5,24324.0,162.2,162.59,162.17,162.5,24324.0
2015-07-09 11:45:00,162.49,162.49,162.11,162.39,20725.0,162.49,162.49,162.11,162.39,20725.0
2015-07-09 11:50:00,162.49,162.51,162.11,162.18,8850.0,162.49,162.51,162.11,162.18,8850.0
2015-07-09 11:55:00,162.18,162.33,161.88,161.88,12623.0,162.18,162.33,161.88,161.88,12623.0
2015-07-09 12:00:00,161.91,161.96,161.46,161.46,10164.0,161.91,161.96,161.46,161.46,10164.0
2015-07-09 12:05:00,161.4,161.43,161.11,161.2,7894.0,161.4,161.43,161.11,161.2,7894.0
2015-07-09 12:10:00,161.2,161.36,160.94,161.11,6475.0,161.2,161.36,160.94,161.11,6475.0
2015-07-09 12:15:00,161.11,161.42,161.06,161.27,3852.0,161.11,161.42,161.06,161.27,3852.0
2015-07-09 12:20:00,161.32,161.33,160.94,161.06,4700.0,161.32,161.33,160.94,161.06,4700.0
2015-07-09 12:25:00,161.08,161.1,160.91,161.03,8500.0,161.08,161.1,160.91,161.03,8500.0
2015-07-09 12:30:00,160.98,161.66,160.98,161.52,18334.0,160.98,161.66,160.98,161.52,18334.0
2015-07-09 12:35:00,161.56,161.71,161.24,161.32,11566.0,161.56,161.71,161.24,161.32,11566.0
2015-07-09 12:40:00,161.3,161.71,161.24,161.62,50754.0,161.3,161.71,161.24,161.62,50754.0
2015-07-09 12:45:00,161.62,161.64,161.31,161.31,9015.0,161.62,161.64,161.31,161.31,9015.0
2015-07-09 12:50:00,161.36,161.47,161.16,161.47,14910.0,161.36,161.47,161.16,161.47,14910.0
2015-07-09 12:55:00,161.42,161.54,161.16,161.17,4296.0,161.42,161.54,161.16,161.17,4296.0
2015-07-09 13:00:00,161.15,161.37,161.13,161.16,11831.0,161.15,161.37,161.13,161.16,11831.0
2015-07-09 13:05:00,161.15,161.4,161.01,161.11,11200.0,161.15,161.4,161.01,161.11,11200.0
2015-07-09 13:10:00,161.16,161.32,161.1,161.13,11393.0,161.16,161.32,161.1,161.13,11393.0
2015-07-09 13:15:00,161.23,161.25,161.01,161.01,3212.0,161.23,161.25,161.01,161.01,3212.0
2015-07-09 13:20:00,161.01,161.09,160.81,161.09,6253.0,161.01,161.09,160.81,161.09,6253.0
2015-07-09 13:25:00,161.07,161.07,160.85,160.95,2329.0,161.07,161.07,160.85,160.95,2329.0
2015-07-09 13:30:00,160.9,160.99,160.83,160.9,8100.0,160.9,160.99,160.83,160.9,8100.0
2015-07-09 13:35:00,160.89,160.95,160.85,160.89,2448.0,160.89,160.95,160.85,160.89,2448.0
2015-07-09 13:40:00,160.9,160.94,160.66,160.75,7071.0,160.9,160.94,160.66,160.75,7071.0
2015-07-09 13:45:00,160.75,160.75,160.47,160.47,5229.0,160.75,160.75,160.47,160.47,5229.0
2015-07-09 13:50:00,160.46,160.82,160.46,160.6,8637.0,160.46,160.82,160.46,160.6,8637.0
2015-07-09 13:55:00,160.58,160.72,160.47,160.55,11600.0,160.58,160.72,160.47,160.55,11600.0
2015-07-09 14:00:00,160.56,160.76,160.45,160.76,10125.0,160.56,160.76,160.45,160.76,10125.0
2015-07-09 14:05:00,160.67,160.92,160.53,160.92,6128.0,160.67,160.92,160.53,160.92,6128.0
2015-07-09 14:10:00,160.97,160.97,160.64,160.8,13040.0,160.97,160.97,160.64,160.8,13040.0
2015-07-09 14:15:00,160.78,160.82,160.41,160.42,9037.0,160.78,160.82,160.41,160.42,9037.0
2015-07-09 14:20:00,160.36,160.38,160.07,160.09,6134.0,160.36,160.38,160.07,160.09,6134.0
2015-07-09 14:25:00,160.05,160.14,159.91,160.0,8138.0,160.05,160.14,159.91,160.0,8138.0
2015-07-09 14:30:00,160.01,160.37,160.0,160.23,7825.0,160.01,160.37,160.0,160.23,7825.0
2015-07-09 14:35:00,160.25,160.25,159.88,159.88,7924.0,160.25,160.25,159.88,159.88,7924.0
2015-07-09 14:40:00,159.87,160.0,159.78,160.0,18688.0,159.87,160.0,159.78,160.0,18688.0
2015-07-09 14:45:00,160.06,160.43,159.86,160.26,43258.0,160.06,160.43,159.86,160.26,43258.0
2015-07-09 14:50:00,160.27,160.55,160.25,160.52,6300.0,160.27,160.55,160.25,160.52,6300.0
2015-07-09 14:55:00,160.39,160.49,160.32,160.4,4845.0,160.39,160.49,160.32,160.4,4845.0
2015-07-09 15:00:00,160.34,160.41,160.2,160.31,6600.0,160.34,160.41,160.2,160.31,6600.0
2015-07-09 15:05:00,160.29,160.41,160.15,160.41,16200.0,160.29,160.41,160.15,160.41,16200.0
2015-07-09 15:10:00,160.34,160.34,160.15,160.26,6400.0,160.34,160.34,160.15,160.26,6400.0
2015-07-09 15:15:00,160.26,160.49,160.23,160.41,3400.0,160.26,160.49,160.23,160.41,3400.0
2015-07-09 15:20:00,160.4,160.53,160.19,160.47,8568.0,160.4,160.53,160.19,160.47,8568.0
2015-07-09 15:25:00,160.43,160.62,160.29,160.62,22906.0,160.43,160.62,160.29,160.62,22906.0
2015-07-09 15:30:00,160.62,161.34,160.48,160.66,60452.0,160.62,161.34,160.48,160.66,60452.0
2015-07-09 15:35:00,160.5,160.72,160.2,160.3,9811.0,160.5,160.72,160.2,160.3,9811.0
2015-07-09 15:40:00,160.31,160.6,160.05,160.24,11600.0,160.31,160.6,160.05,160.24,11600.0
2015-07-09 15:45:00,160.15,160.7,160.15,160.37,12549.0,160.15,160.7,160.15,160.37,12549.0
2015-07-09 15:50:00,160.26,160.48,160.05,160.07,15531.0,160.26,160.48,160.05,160.07,15531.0
2015-07-09 15:55:00,160.05,160.38,159.9,159.92,43994.0,160.05,160.38,159.9,159.92,43994.0
2015-07-10 09:30:00,162.5,162.5,161.5,161.68,21596.0,162.5,162.5,161.5,161.68,21596.0
2015-07-10 09:35:00,161.53,162.06,161.48,162.04,9038.0,161.53,162.06,161.48,162.04,9038.0
2015-07-10 09:40:00,162.04,162.14,161.45,161.45,3000.0,162.04,162.14,161.45,161.45,3000.0
2015-07-10 09:45:00,161.55,161.79,161.01,161.77,5811.0,161.55,161.79,161.01,161.77,5811.0
2015-07-10 09:50:00,161.77,161.77,161.4,161.4,2950.0,161.77,161.77,161.4,161.4,2950.0
2015-07-10 09:55:00,161.48,161.54,161.13,161.53,5939.0,161.48,161.54,161.13,161.53,5939.0
2015-07-10 10:00:00,161.2,161.29,161.07,161.12,2631.0,161.2,161.29,161.07,161.12,2631.0
2015-07-10 10:05:00,161.12,161.15,160.83,160.91,5824.0,161.12,161.15,160.83,160.91,5824.0
2015-07-10 10:10:00,160.96,161.36,160.78,160.78,7950.0,160.96,161.36,160.78,160.78,7950.0
2015-07-10 10:15:00,161.46,161.46,161.2,161.3,1094.0,161.46,161.46,161.2,161.3,1094.0
2015-07-10 10:20:00,161.19,161.19,160.83,161.12,3700.0,161.19,161.19,160.83,161.12,3700.0
2015-07-10 10:25:00,161.2,161.48,161.12,161.33,2345.0,161.2,161.48,161.12,161.33,2345.0
2015-07-10 10:30:00,161.35,161.5,161.28,161.34,8902.0,161.35,161.5,161.28,161.34,8902.0
2015-07-10 10:35:00,161.26,161.52,161.16,161.34,4650.0,161.26,161.52,161.16,161.34,4650.0
2015-07-10 10:40:00,161.4,161.4,161.12,161.22,3870.0,161.4,161.4,161.12,161.22,3870.0
2015-07-10 10:45:00,161.23,161.25,161.1,161.23,3564.0,161.23,161.25,161.1,161.23,3564.0
2015-07-10 10:50:00,161.27,161.61,161.27,161.59,4600.0,161.27,161.61,161.27,161.59,4600.0
2015-07-10 10:55:00,161.64,161.75,161.44,161.6,16276.0,161.64,161.75,161.44,161.6,16276.0
2015-07-10 11:00:00,161.62,161.87,161.62,161.8,1609.0,161.62,161.87,161.62,161.8,1609.0
2015-07-10 11:05:00,161.83,162.15,161.83,162.06,5693.0,161.83,162.15,161.83,162.06,5693.0
2015-07-10 11:10:00,162.0,162.04,161.82,161.9,5420.0,162.0,162.04,161.82,161.9,5420.0
2015-07-10 11:15:00,161.88,161.98,161.79,161.93,16760.0,161.88,161.98,161.79,161.93,16760.0
2015-07-10 11:20:00,161.9,162.0,161.76,161.8,6348.0,161.9,162.0,161.76,161.8,6348.0
2015-07-10 11:25:00,161.83,161.91,161.75,161.83,8965.0,161.83,161.91,161.75,161.83,8965.0
2015-07-10 11:30:00,161.76,161.9,161.68,161.82,3300.0,161.76,161.9,161.68,161.82,3300.0
2015-07-10 11:35:00,161.84,161.91,161.73,161.73,13847.0,161.84,161.91,161.73,161.73,13847.0
2015-07-10 11:40:00,161.78,162.27,161.77,162.14,10445.0,161.78,162.27,161.77,162.14,10445.0
2015-07-10 11:45:00,162.15,162.49,162.15,162.44,7809.0,162.15,162.49,162.15,162.44,7809.0
2015-07-10 11:50:00,162.51,162.75,162.44,162.54,4162.0,162.51,162.75,162.44,162.54,4162.0
2015-07-10 11:55:00,162.59,162.78,162.51,162.68,9161.0,162.59,162.78,162.51,162.68,9161.0
2015-07-10 12:00:00,162.77,162.84,162.69,162.81,6908.0,162.77,162.84,162.69,162.81,6908.0
2015-07-10 12:05:00,162.8,162.88,162.8,162.81,3344.0,162.8,162.88,162.8,162.81,3344.0
2015-07-10 12:10:00,162.81,163.02,162.79,163.0,3200.0,162.81,163.02,162.79,163.0,3200.0
2015-07-10 12:15:00,162.95,162.99,162.73,162.87,3808.0,162.95,162.99,162.73,162.87,3808.0
2015-07-10 12:20:00,162.85,163.15,162.85,163.11,15360.0,162.85,163.15,162.85,163.11,15360.0
2015-07-10 12:25:00,163.2,163.7,163.19,163.49,21361.0,163.2,163.7,163.19,163.49,21361.0
2015-07-10 12:30:00,163.45,163.45,162.78,162.84,11756.0,163.45,163.45,162.78,162.84,11756.0
2015-07-10 12:35:00,162.85,162.95,162.81,162.86,24894.0,162.85,162.95,162.81,162.86,24894.0
2015-07-10 12:40:00,162.76,162.8,162.7,162.72,6647.0,162.76,162.8,162.7,162.72,6647.0
2015-07-10 12:45:00,162.68,162.74,162.6,162.6,5570.0,162.68,162.74,162.6,162.6,5570.0
2015-07-10 12:50:00,162.64,162.88,162.51,162.74,7762.0,162.64,162.88,162.51,162.74,7762.0
2015-07-10 12:55:00,162.84,162.94,162.65,162.71,5300.0,162.84,162.94,162.65,162.71,5300.0
2015-07-10 13:00:00,162.67,162.74,162.43,162.74,4714.0,162.67,162.74,162.43,162.74,4714.0
2015-07-10 13:05:00,162.73,162.92,162.55,162.58,7851.0,162.73,162.92,162.55,162.58,7851.0
2015-07-10 13:10:00,162.5,162.74,162.42,162.5,5100.0,162.5,162.74,162.42,162.5,5100.0
2015-07-10 13:15:00,162.67,162.69,162.34,162.39,5200.0,162.67,162.69,162.34,162.39,5200.0
2015-07-10 13:20:00,162.37,162.46,162.34,162.46,4300.0,162.37,162.46,162.34,162.46,4300.0
2015-07-10 13:25:00,162.46,162.49,162.43,162.46,1700.0,162.46,162.49,162.43,162.46,1700.0
2015-07-10 13:30:00,162.43,162.8,162.38,162.72,11921.0,162.43,162.8,162.38,162.72,11921.0
2015-07-10 13:35:00,162.75,163.03,162.72,163.02,35404.0,162.75,163.03,162.72,163.02,35404.0
2015-07-10 13:40:00,163.0,163.3,162.82,162.9,18546.0,163.0,163.3,162.82,162.9,18546.0
2015-07-10 13:45:00,162.83,163.05,162.76,163.0,10799.0,162.83,163.05,162.76,163.0,10799.0
2015-07-10 13:50:00,163.0,163.07,162.85,162.95,9128.0,163.0,163.07,162.85,162.95,9128.0
2015-07-10 13:55:00,162.96,163.18,162.96,163.11,5437.0,162.96,163.18,162.96,163.11,5437.0
2015-07-10 14:00:00,163.07,163.1,162.96,163.05,13158.0,163.07,163.1,162.96,163.05,13158.0
2015-07-10 14:05:00,163.05,163.19,162.97,163.09,8061.0,163.05,163.19,162.97,163.09,8061.0
2015-07-10 14:10:00,163.15,163.17,163.01,163.06,3575.0,163.15,163.17,163.01,163.06,3575.0
2015-07-10 14:15:00,163.08,163.08,162.91,163.01,10481.0,163.08,163.08,162.91,163.01,10481.0
2015-07-10 14:20:00,163.0,163.07,162.99,163.06,3450.0,163.0,163.07,162.99,163.06,3450.0
2015-07-10 14:25:00,163.04,163.11,163.0,163.0,4650.0,163.04,163.11,163.0,163.0,4650.0
2015-07-10 14:30:00,163.0,163.06,162.92,163.01,5004.0,163.0,163.06,162.92,163.01,5004.0
2015-07-10 14:35:00,163.01,163.03,162.93,163.01,13515.0,163.01,163.03,162.93,163.01,13515.0
2015-07-10 14:40:00,163.01,163.2,163.01,163.13,5234.0,163.01,163.2,163.01,163.13,5234.0
2015-07-10 14:45:00,163.02,163.05,162.93,162.98,3322.0,163.02,163.05,162.93,162.98,3322.0
2015-07-10 14:50:00,162.96,163.1,162.94,162.95,13070.0,162.96,163.1,162.94,162.95,13070.0
2015-07-10 14:55:00,162.97,163.0,162.92,162.96,8220.0,162.97,163.0,162.92,162.96,8220.0
2015-07-10 15:00:00,162.99,163.07,162.98,162.99,3831.0,162.99,163.07,162.98,162.99,3831.0
2015-07-10 15:05:00,163.0,163.13,162.95,162.98,11072.0,163.0,163.13,162.95,162.98,11072.0
2015-07-10 15:10:00,162.97,163.07,162.95,163.03,7550.0,162.97,163.07,162.95,163.03,7550.0
2015-07-10 15:15:00,163.04,163.06,162.94,163.04,5200.0,163.04,163.06,162.94,163.04,5200.0
2015-07-10 15:20:00,163.03,163.09,162.94,163.07,6533.0,163.03,163.09,162.94,163.07,6533.0
2015-07-10 15:25:00,163.05,163.08,162.96,163.0,10317.0,163.05,163.08,162.96,163.0,10317.0
2015-07-10 15:30:00,162.96,163.07,162.92,162.93,23190.0,162.96,163.07,162.92,162.93,23190.0
2015-07-10 15:35:00,162.95,163.01,162.91,162.98,17865.0,162.95,163.01,162.91,162.98,17865.0
2015-07-10 15:40:00,162.98,163.04,162.94,163.04,3300.0,162.98,163.04,162.94,163.04,3300.0
2015-07-10 15:45:00,163.05,163.05,162.93,162.97,15064.0,163.05,163.05,162.93,162.97,15064.0
2015-07-10 15:50:00,162.93,162.99,162.86,162.94,15717.0,162.93,162.99,162.86,162.94,15717.0
2015-07-10 15:55:00,162.89,163.12,162.8,163.12,35779.0,162.89,163.12,162.8,163.12,35779.0
2015-07-13 09:30:00,164.45,165.0,164.25,164.27,31030.0,164.45,165.0,164.25,164.27,31030.0
2015-07-13 09:35:00,164.81,164.91,164.02,164.05,19491.0,164.81,164.91,164.02,164.05,19491.0
2015-07-13 09:40:00,164.05,165.21,164.05,165.17,15029.0,164.05,165.21,164.05,165.17,15029.0
2015-07-13 09:45:00,165.02,165.17,164.28,164.96,10198.0,165.02,165.17,164.28,164.96,10198.0
2015-07-13 09:50:00,164.93,165.12,164.64,164.83,5438.0,164.93,165.12,164.64,164.83,5438.0
2015-07-13 09:55:00,164.8,164.8,164.55,164.77,6303.0,164.8,164.8,164.55,164.77,6303.0
2015-07-13 10:00:00,164.61,164.76,164.28,164.46,10381.0,164.61,164.76,164.28,164.46,10381.0
2015-07-13 10:05:00,164.45,164.62,164.42,164.56,4932.0,164.45,164.62,164.42,164.56,4932.0
2015-07-13 10:10:00,164.52,164.6,164.41,164.6,2260.0,164.52,164.6,164.41,164.6,2260.0
2015-07-13 10:15:00,164.56,164.73,164.46,164.69,3292.0,164.56,164.73,164.46,164.69,3292.0
2015-07-13 10:20:00,164.74,164.85,164.67,164.69,3474.0,164.74,164.85,164.67,164.69,3474.0
2015-07-13 10:25:00,164.8,164.97,164.65,164.71,5300.0,164.8,164.97,164.65,164.71,5300.0
2015-07-13 10:30:00,164.62,164.71,164.48,164.67,9079.0,164.62,164.71,164.48,164.67,9079.0
2015-07-13 10:35:00,164.53,164.61,164.39,164.55,16457.0,164.53,164.61,164.39,164.55,16457.0
2015-07-13 10:40:00,164.53,164.63,164.4,164.52,11479.0,164.53,164.63,164.4,164.52,11479.0
2015-07-13 10:45:00,164.44,164.79,164.44,164.69,3200.0,164.44,164.79,164.44,164.69,3200.0
2015-07-13 10:50:00,164.68,164.73,164.56,164.71,4600.0,164.68,164.73,164.56,164.71,4600.0
2015-07-13 10:55:00,164.77,164.87,164.67,164.78,6259.0,164.77,164.87,164.67,164.78,6259.0
2015-07-13 11:00:00,164.65,164.9,164.6,164.82,3891.0,164.65,164.9,164.6,164.82,3891.0
2015-07-13 11:05:00,164.83,164.91,164.76,164.8,3700.0,164.83,164.91,164.76,164.8,3700.0
2015-07-13 11:10:00,164.81,164.9,164.6,164.64,7162.0,164.81,164.9,164.6,164.64,7162.0
2015-07-13 11:15:00,164.62,164.78,164.59,164.69,8526.0,164.62,164.78,164.59,164.69,8526.0
2015-07-13 11:20:00,164.64,164.97,164.64,164.83,19642.0,164.64,164.97,164.64,164.83,19642.0
2015-07-13 11:25:00,164.83,165.0,164.8,164.87,19484.0,164.83,165.0,164.8,164.87,19484.0
2015-07-13 11:30:00,164.92,164.95,164.79,164.9,11606.0,164.92,164.95,164.79,164.9,11606.0
2015-07-13 11:35:00,164.88,165.06,164.85,165.02,20725.0,164.88,165.06,164.85,165.02,20725.0
2015-07-13 11:40:00,165.0,165.04,164.91,164.99,12633.0,165.0,165.04,164.91,164.99,12633.0
2015-07-13 11:45:00,165.0,165.19,164.98,165.19,6390.0,165.0,165.19,164.98,165.19,6390.0
2015-07-13 11:50:00,165.12,165.37,165.12,165.3,13279.0,165.12,165.37,165.12,165.3,13279.0
2015-07-13 11:55:00,165.27,165.4,165.19,165.36,5621.0,165.27,165.4,165.19,165.36,5621.0
2015-07-13 12:00:00,165.3,165.4,165.17,165.36,5129.0,165.3,165.4,165.17,165.36,5129.0
2015-07-13 12:05:00,165.31,165.31,165.27,165.28,700.0,165.31,165.31,165.27,165.28,700.0
2015-07-13 12:10:00,165.32,165.33,165.17,165.3,3129.0,165.32,165.33,165.17,165.3,3129.0
2015-07-13 12:15:00,165.37,165.43,165.17,165.25,4216.0,165.37,165.43,165.17,165.25,4216.0
2015-07-13 12:20:00,165.17,165.24,165.06,165.1,2525.0,165.17,165.24,165.06,165.1,2525.0
2015-07-13 12:25:00,165.07,165.24,165.07,165.21,6854.0,165.07,165.24,165.07,165.21,6854.0
2015-07-13 12:30:00,165.13,165.16,165.06,165.12,5101.0,165.13,165.16,165.06,165.12,5101.0
2015-07-13 12:35:00,165.21,165.35,165.12,165.28,9396.0,165.21,165.35,165.12,165.28,9396.0
2015-07-13 12:40:00,165.33,165.4,165.25,165.4,8906.0,165.33,165.4,165.25,165.4,8906.0
2015-07-13 12:45:00,165.27,165.34,165.1,165.22,5004.0,165.27,165.34,165.1,165.22,5004.0
2015-07-13 12:50:00,165.23,165.25,165.1,165.15,7698.0,165.23,165.25,165.1,165.15,7698.0
2015-07-13 12:55:00,165.09,165.22,165.09,165.11,2800.0,165.09,165.22,165.09,165.11,2800.0
2015-07-13 13:00:00,165.11,165.18,165.08,165.14,2993.0,165.11,165.18,165.08,165.14,2993.0
2015-07-13 13:05:00,165.09,165.19,165.09,165.18,2660.0,165.09,165.19,165.09,165.18,2660.0
2015-07-13 13:10:00,165.18,165.19,165.08,165.18,5279.0,165.18,165.19,165.08,165.18,5279.0
2015-07-13 13:15:00,165.1,165.17,165.1,165.12,1511.0,165.1,165.17,165.1,165.12,1511.0
2015-07-13 13:20:00,165.15,165.17,165.1,165.17,6394.0,165.15,165.17,165.1,165.17,6394.0
2015-07-13 13:25:00,165.09,165.17,165.08,165.17,4967.0,165.09,165.17,165.08,165.17,4967.0
2015-07-13 13:30:00,165.19,165.21,165.13,165.17,4989.0,165.19,165.21,165.13,165.17,4989.0
2015-07-13 13:35:00,165.1,165.19,165.03,165.11,4861.0,165.1,165.19,165.03,165.11,4861.0
2015-07-13 13:40:00,165.09,165.1,165.0,165.1,6200.0,165.09,165.1,165.0,165.1,6200.0
2015-07-13 13:45:00,165.08,165.11,164.92,164.96,7132.0,165.08,165.11,164.92,164.96,7132.0
2015-07-13 13:50:00,164.96,165.0,164.9,164.9,6500.0,164.96,165.0,164.9,164.9,6500.0
2015-07-13 13:55:00,164.95,165.13,164.91,165.0,19840.0,164.95,165.13,164.91,165.0,19840.0
2015-07-13 14:00:00,164.94,165.01,164.91,165.0,6623.0,164.94,165.01,164.91,165.0,6623.0
2015-07-13 14:05:00,165.05,165.11,165.0,165.0,2651.0,165.05,165.11,165.0,165.0,2651.0
2015-07-13 14:10:00,165.02,165.14,165.0,165.14,5090.0,165.02,165.14,165.0,165.14,5090.0
2015-07-13 14:15:00,165.11,165.11,164.97,165.0,2840.0,165.11,165.11,164.97,165.0,2840.0
2015-07-13 14:20:00,165.02,165.25,165.02,165.25,5781.0,165.02,165.25,165.02,165.25,5781.0
2015-07-13 14:25:00,165.28,165.3,165.2,165.26,3370.0,165.28,165.3,165.2,165.26,3370.0
2015-07-13 14:30:00,165.3,165.4,165.23,165.4,9750.0,165.3,165.4,165.23,165.4,9750.0
2015-07-13 14:35:00,165.43,165.71,165.38,165.62,19749.0,165.43,165.71,165.38,165.62,19749.0
2015-07-13 14:40:00,165.52,165.76,165.51,165.71,8490.0,165.52,165.76,165.51,165.71,8490.0
2015-07-13 14:45:00,165.75,165.83,165.53,165.81,12342.0,165.75,165.83,165.53,165.81,12342.0
2015-07-13 14:50:00,165.81,165.96,165.77,165.96,5104.0,165.81,165.96,165.77,165.96,5104.0
2015-07-13 14:55:00,166.0,166.05,165.91,165.94,4995.0,166.0,166.05,165.91,165.94,4995.0
2015-07-13 15:00:00,165.92,166.33,165.91,166.23,30302.0,165.92,166.33,165.91,166.23,30302.0
2015-07-13 15:05:00,166.18,166.26,166.11,166.23,12162.0,166.18,166.26,166.11,166.23,12162.0
2015-07-13 15:10:00,166.28,166.51,166.28,166.46,8863.0,166.28,166.51,166.28,166.46,8863.0
2015-07-13 15:15:00,166.46,166.48,166.36,166.42,5901.0,166.46,166.48,166.36,166.42,5901.0
2015-07-13 15:20:00,166.35,166.53,166.34,166.46,9169.0,166.35,166.53,166.34,166.46,9169.0
2015-07-13 15:25:00,166.48,166.72,166.45,166.53,16453.0,166.48,166.72,166.45,166.53,16453.0
2015-07-13 15:30:00,166.53,166.67,166.4,166.53,19451.0,166.53,166.67,166.4,166.53,19451.0
2015-07-13 15:35:00,166.56,166.65,166.44,166.59,13893.0,166.56,166.65,166.44,166.59,13893.0
2015-07-13 15:40:00,166.65,166.98,166.58,166.84,32066.0,166.65,166.98,166.58,166.84,32066.0
2015-07-13 15:45:00,166.84,167.13,166.83,167.04,34634.0,166.84,167.13,166.83,167.04,34634.0
2015-07-13 15:50:00,167.0,167.13,167.0,167.09,19644.0,167.0,167.13,167.0,167.09,19644.0
2015-07-13 15:55:00,167.06,167.1,166.94,167.0,77787.0,167.06,167.1,166.94,167.0,77787.0
2015-07-14 09:30:00,167.72,167.72,167.02,167.34,15626.0,167.72,167.72,167.02,167.34,15626.0
2015-07-14 09:35:00,167.28,167.57,167.1,167.15,6596.0,167.28,167.57,167.1,167.15,6596.0
2015-07-14 09:40:00,167.16,167.16,166.67,167.08,9914.0,167.16,167.16,166.67,167.08,9914.0
2015-07-14 09:45:00,167.04,167.06,166.55,166.63,6230.0,167.04,167.06,166.55,166.63,6230.0
2015-07-14 09:50:00,166.6,166.81,166.51,166.66,4690.0,166.6,166.81,166.51,166.66,4690.0
2015-07-14 09:55:00,166.72,166.78,166.6,166.69,1700.0,166.72,166.78,166.6,166.69,1700.0
2015-07-14 10:00:00,166.75,166.88,166.37,166.37,7273.0,166.75,166.88,166.37,166.37,7273.0
2015-07-14 10:05:00,166.37,166.38,166.05,166.05,8316.0,166.37,166.38,166.05,166.05,8316.0
2015-07-14 10:10:00,166.05,166.08,165.62,165.69,9356.0,166.05,166.08,165.62,165.69,9356.0
2015-07-14 10:15:00,165.71,165.72,165.52,165.61,2833.0,165.71,165.72,165.52,165.61,2833.0
2015-07-14 10:20:00,165.65,165.89,165.57,165.62,6850.0,165.65,165.89,165.57,165.62,6850.0
2015-07-14 10:25:00,165.73,166.07,165.72,165.97,5350.0,165.73,166.07,165.72,165.97,5350.0
2015-07-14 10:30:00,166.0,166.07,165.61,165.79,5598.0,166.0,166.07,165.61,165.79,5598.0
2015-07-14 10:35:00,165.84,166.02,165.84,166.02,7772.0,165.84,166.02,165.84,166.02,7772.0
2015-07-14 10:40:00,166.05,166.07,165.87,165.92,1887.0,166.05,166.07,165.87,165.92,1887.0
2015-07-14 10:45:00,165.99,166.42,165.99,166.13,17974.0,165.99,166.42,165.99,166.13,17974.0
2015-07-14 10:50:00,166.18,166.25,165.98,165.99,7591.0,166.18,166.25,165.98,165.99,7591.0
2015-07-14 10:55:00,166.1,166.18,166.1,166.13,3108.0,166.1,166.18,166.1,166.13,3108.0
2015-07-14 11:00:00,166.21,166.43,166.17,166.43,3410.0,166.21,166.43,166.17,166.43,3410.0
2015-07-14 11:05:00,166.5,166.58,166.3,166.3,2338.0,166.5,166.58,166.3,166.3,2338.0
2015-07-14 11:10:00,166.3,166.43,166.2,166.24,6000.0,166.3,166.43,166.2,166.24,6000.0
2015-07-14 11:15:00,166.32,166.37,166.05,166.05,5263.0,166.32,166.37,166.05,166.05,5263.0
2015-07-14 11:20:00,166.08,166.22,166.07,166.15,900.0,166.08,166.22,166.07,166.15,900.0
2015-07-14 11:25:00,166.16,166.24,166.07,166.24,3605.0,166.16,166.24,166.07,166.24,3605.0
2015-07-14 11:30:00,166.38,166.47,166.23,166.36,4595.0,166.38,166.47,166.23,166.36,4595.0
2015-07-14 11:35:00,166.39,166.4,166.23,166.39,3888.0,166.39,166.4,166.23,166.39,3888.0
2015-07-14 11:40:00,166.39,166.66,166.37,166.57,8977.0,166.39,166.66,166.37,166.57,8977.0
2015-07-14 11:45:00,166.48,166.67,166.48,166.67,3720.0,166.48,166.67,166.48,166.67,3720.0
2015-07-14 11:50:00,166.67,166.79,166.62,166.75,4426.0,166.67,166.79,166.62,166.75,4426.0
2015-07-14 11:55:00,166.77,166.77,166.33,166.54,9908.0,166.77,166.77,166.33,166.54,9908.0
2015-07-14 12:00:00,166.57,166.8,166.53,166.75,8013.0,166.57,166.8,166.53,166.75,8013.0
2015-07-14 12:05:00,166.72,166.75,166.5,166.62,3787.0,166.72,166.75,166.5,166.62,3787.0
2015-07-14 12:10:00,166.58,166.82,166.57,166.75,1900.0,166.58,166.82,166.57,166.75,1900.0
2015-07-14 12:15:00,166.78,166.95,166.78,166.95,1022.0,166.78,166.95,166.78,166.95,1022.0
2015-07-14 12:20:00,166.87,167.16,166.86,167.08,6861.0,166.87,167.16,166.86,167.08,6861.0
2015-07-14 12:25:00,167.09,167.09,166.98,167.09,800.0,167.09,167.09,166.98,167.09,800.0
2015-07-14 12:30:00,167.11,167.2,166.98,167.04,6351.0,167.11,167.2,166.98,167.04,6351.0
2015-07-14 12:35:00,166.9,167.15,166.87,166.94,26469.0,166.9,167.15,166.87,166.94,26469.0
2015-07-14 12:40:00,167.04,167.17,167.04,167.15,2100.0,167.04,167.17,167.04,167.15,2100.0
2015-07-14 12:45:00,167.13,167.15,167.03,167.14,2478.0,167.13,167.15,167.03,167.14,2478.0
2015-07-14 12:50:00,167.04,167.16,167.04,167.06,5935.0,167.04,167.16,167.04,167.06,5935.0
2015-07-14 12:55:00,167.16,167.16,167.03,167.03,4627.0,167.16,167.16,167.03,167.03,4627.0
2015-07-14 13:00:00,167.03,167.09,166.97,166.98,6743.0,167.03,167.09,166.97,166.98,6743.0
2015-07-14 13:05:00,166.96,167.1,166.96,167.01,3375.0,166.96,167.1,166.96,167.01,3375.0
2015-07-14 13:10:00,167.13,167.13,166.97,167.0,7813.0,167.13,167.13,166.97,167.0,7813.0
2015-07-14 13:15:00,167.0,167.03,166.95,167.03,1800.0,167.0,167.03,166.95,167.03,1800.0
2015-07-14 13:20:00,166.95,167.16,166.95,167.1,6937.0,166.95,167.16,166.95,167.1,6937.0
2015-07-14 13:25:00,167.13,167.13,167.01,167.06,1320.0,167.13,167.13,167.01,167.06,1320.0
2015-07-14 13:30:00,167.02,167.03,166.93,166.99,8677.0,167.02,167.03,166.93,166.99,8677.0
2015-07-14 13:35:00,167.05,167.2,167.05,167.15,4740.0,167.05,167.2,167.05,167.15,4740.0
2015-07-14 13:40:00,167.13,167.14,166.93,167.07,2229.0,167.13,167.14,166.93,167.07,2229.0
2015-07-14 13:45:00,166.93,167.03,166.88,167.0,5478.0,166.93,167.03,166.88,167.0,5478.0
2015-07-14 13:50:00,167.06,167.1,167.01,167.07,3075.0,167.06,167.1,167.01,167.07,3075.0
2015-07-14 13:55:00,167.04,167.09,166.93,166.97,5492.0,167.04,167.09,166.93,166.97,5492.0
2015-07-14 14:00:00,166.94,167.1,166.94,167.07,10444.0,166.94,167.1,166.94,167.07,10444.0
2015-07-14 14:05:00,167.03,167.1,166.93,167.07,3743.0,167.03,167.1,166.93,167.07,3743.0
2015-07-14 14:10:00,167.0,167.07,166.99,167.07,1175.0,167.0,167.07,166.99,167.07,1175.0
2015-07-14 14:15:00,167.05,167.13,167.03,167.11,3656.0,167.05,167.13,167.03,167.11,3656.0
2015-07-14 14:20:00,167.08,167.08,166.95,167.03,4300.0,167.08,167.08,166.95,167.03,4300.0
2015-07-14 14:25:00,167.02,167.02,166.91,167.02,3200.0,167.02,167.02,166.91,167.02,3200.0
2015-07-14 14:30:00,166.96,167.12,166.96,167.03,4488.0,166.96,167.12,166.96,167.03,4488.0
2015-07-14 14:35:00,167.05,167.08,166.98,166.98,2472.0,167.05,167.08,166.98,166.98,2472.0
2015-07-14 14:40:00,166.99,167.13,166.92,166.99,7906.0,166.99,167.13,166.92,166.99,7906.0
2015-07-14 14:45:00,166.98,167.0,166.94,166.94,2423.0,166.98,167.0,166.94,166.94,2423.0
2015-07-14 14:50:00,166.95,167.11,166.94,167.08,5017.0,166.95,167.11,166.94,167.08,5017.0
2015-07-14 14:55:00,167.08,167.13,167.04,167.09,3710.0,167.08,167.13,167.04,167.09,3710.0
2015-07-14 15:00:00,167.11,167.19,167.08,167.19,3942.0,167.11,167.19,167.08,167.19,3942.0
2015-07-14 15:05:00,167.24,167.29,167.18,167.29,3750.0,167.24,167.29,167.18,167.29,3750.0
2015-07-14 15:10:00,167.3,167.3,167.16,167.16,1377.0,167.3,167.3,167.16,167.16,1377.0
2015-07-14 15:15:00,167.12,167.29,167.12,167.29,16900.0,167.12,167.29,167.12,167.29,16900.0
2015-07-14 15:20:00,167.27,167.29,167.18,167.23,5937.0,167.27,167.29,167.18,167.23,5937.0
2015-07-14 15:25:00,167.24,167.3,167.22,167.28,7138.0,167.24,167.3,167.22,167.28,7138.0
2015-07-14 15:30:00,167.28,167.46,167.22,167.4,10506.0,167.28,167.46,167.22,167.4,10506.0
2015-07-14 15:35:00,167.4,167.4,167.11,167.25,5816.0,167.4,167.4,167.11,167.25,5816.0
2015-07-14 15:40:00,167.06,167.25,167.06,167.23,4622.0,167.06,167.25,167.06,167.23,4622.0
2015-07-14 15:45:00,167.25,167.31,167.21,167.25,8757.0,167.25,167.31,167.21,167.25,8757.0
2015-07-14 15:50:00,167.28,167.34,167.09,167.11,8401.0,167.28,167.34,167.09,167.11,8401.0
2015-07-14 15:55:00,167.11,167.11,166.86,166.96,42354.0,167.11,167.11,166.86,166.96,42354.0
2015-07-15 09:30:00,167.52,167.52,166.31,166.31,11843.0,167.52,167.52,166.31,166.31,11843.0
2015-07-15 09:35:00,166.34,166.71,166.29,166.29,4600.0,166.34,166.71,166.29,166.29,4600.0
2015-07-15 09:40:00,166.33,166.57,166.11,166.47,6314.0,166.33,166.57,166.11,166.47,6314.0
2015-07-15 09:45:00,166.5,166.75,166.36,166.36,1300.0,166.5,166.75,166.36,166.36,1300.0
2015-07-15 09:50:00,166.44,166.67,166.2,166.6,4800.0,166.44,166.67,166.2,166.6,4800.0
2015-07-15 09:55:00,166.64,167.12,166.48,166.48,3496.0,166.64,167.12,166.48,166.48,3496.0
2015-07-15 10:00:00,166.47,166.76,166.29,166.53,5591.0,166.47,166.76,166.29,166.53,5591.0
2015-07-15 10:05:00,166.55,166.65,166.36,166.47,4000.0,166.55,166.65,166.36,166.47,4000.0
2015-07-15 10:10:00,166.47,166.57,166.32,166.41,3795.0,166.47,166.57,166.32,166.41,3795.0
2015-07-15 10:15:00,166.5,166.57,166.25,166.29,2916.0,166.5,166.57,166.25,166.29,2916.0
2015-07-15 10:20:00,166.26,166.51,166.26,166.39,5720.0,166.26,166.51,166.26,166.39,5720.0
2015-07-15 10:25:00,166.42,166.64,166.41,166.6,2700.0,166.42,166.64,166.41,166.6,2700.0
2015-07-15 10:30:00,166.51,166.77,166.47,166.72,1650.0,166.51,166.77,166.47,166.72,1650.0
2015-07-15 10:35:00,166.72,166.82,166.65,166.82,3099.0,166.72,166.82,166.65,166.82,3099.0
2015-07-15 10:40:00,166.7,166.83,166.62,166.62,1028.0,166.7,166.83,166.62,166.62,1028.0
2015-07-15 10:45:00,166.7,166.98,166.56,166.82,7816.0,166.7,166.98,166.56,166.82,7816.0
2015-07-15 10:50:00,166.75,166.85,166.75,166.77,800.0,166.75,166.85,166.75,166.77,800.0
2015-07-15 10:55:00,166.82,167.02,166.7,166.7,8405.0,166.82,167.02,166.7,166.7,8405.0
2015-07-15 11:00:00,166.75,166.96,166.64,166.74,10064.0,166.75,166.96,166.64,166.74,10064.0
2015-07-15 11:05:00,166.74,167.08,166.66,167.08,15944.0,166.74,167.08,166.66,167.08,15944.0
2015-07-15 11:10:00,167.13,167.13,166.87,167.07,43636.0,167.13,167.13,166.87,167.07,43636.0
2015-07-15 11:15:00,167.08,167.37,167.02,167.37,4644.0,167.08,167.37,167.02,167.37,4644.0
2015-07-15 11:20:00,167.35,167.75,167.35,167.71,6583.0,167.35,167.75,167.35,167.71,6583.0
2015-07-15 11:25:00,167.71,167.71,167.42,167.42,4381.0,167.71,167.71,167.42,167.42,4381.0
2015-07-15 11:30:00,167.42,167.51,167.28,167.33,5300.0,167.42,167.51,167.28,167.33,5300.0
2015-07-15 11:35:00,167.33,167.33,167.1,167.3,10156.0,167.33,167.33,167.1,167.3,10156.0
2015-07-15 11:40:00,167.29,167.4,167.18,167.18,3300.0,167.29,167.4,167.18,167.18,3300.0
2015-07-15 11:45:00,167.18,167.28,167.11,167.25,3705.0,167.18,167.28,167.11,167.25,3705.0
2015-07-15 11:50:00,167.28,167.28,166.8,166.8,12308.0,167.28,167.28,166.8,166.8,12308.0
2015-07-15 11:55:00,166.8,167.04,166.76,166.8,9218.0,166.8,167.04,166.76,166.8,9218.0
2015-07-15 12:00:00,166.78,166.91,166.78,166.91,1000.0,166.78,166.91,166.78,166.91,1000.0
2015-07-15 12:05:00,166.84,167.05,166.77,167.05,2200.0,166.84,167.05,166.77,167.05,2200.0
2015-07-15 12:10:00,167.0,167.0,166.81,166.89,3403.0,167.0,167.0,166.81,166.89,3403.0
2015-07-15 12:15:00,166.89,166.89,166.65,166.77,1833.0,166.89,166.89,166.65,166.77,1833.0
2015-07-15 12:20:00,166.75,166.97,166.68,166.97,6000.0,166.75,166.97,166.68,166.97,6000.0
2015-07-15 12:25:00,167.0,167.23,166.94,167.23,1135.0,167.0,167.23,166.94,167.23,1135.0
2015-07-15 12:30:00,167.23,167.23,167.15,167.23,900.0,167.23,167.23,167.15,167.23,900.0
2015-07-15 12:35:00,167.23,167.34,167.2,167.34,1300.0,167.23,167.34,167.2,167.34,1300.0
2015-07-15 12:40:00,167.35,167.35,167.2,167.3,1349.0,167.35,167.35,167.2,167.3,1349.0
2015-07-15 12:45:00,167.35,167.68,167.35,167.66,4857.0,167.35,167.68,167.35,167.66,4857.0
2015-07-15 12:50:00,167.44,167.72,167.32,167.66,7900.0,167.44,167.72,167.32,167.66,7900.0
2015-07-15 12:55:00,167.74,167.87,167.54,167.8,10760.0,167.74,167.87,167.54,167.8,10760.0
2015-07-15 13:00:00,167.73,168.22,167.68,168.21,17062.0,167.73,168.22,167.68,168.21,17062.0
2015-07-15 13:05:00,168.14,168.19,167.87,167.98,5495.0,168.14,168.19,167.87,167.98,5495.0
2015-07-15 13:10:00,167.98,168.18,167.98,168.07,5317.0,167.98,168.18,167.98,168.07,5317.0
2015-07-15 13:15:00,168.07,168.18,168.01,168.01,6503.0,168.07,168.18,168.01,168.01,6503.0
2015-07-15 13:20:00,168.0,168.16,167.97,168.16,3600.0,168.0,168.16,167.97,168.16,3600.0
2015-07-15 13:25:00,168.02,168.06,167.97,168.01,3850.0,168.02,168.06,167.97,168.01,3850.0
2015-07-15 13:30:00,168.0,168.04,167.94,168.0,2150.0,168.0,168.04,167.94,168.0,2150.0
2015-07-15 13:35:00,168.01,168.01,167.88,167.92,4200.0,168.01,168.01,167.88,167.92,4200.0
2015-07-15 13:40:00,167.96,168.05,167.91,167.95,3100.0,167.96,168.05,167.91,167.95,3100.0
2015-07-15 13:45:00,167.98,168.09,167.98,168.0,7619.0,167.98,168.09,167.98,168.0,7619.0
2015-07-15 13:50:00,167.95,168.05,167.84,167.95,4837.0,167.95,168.05,167.84,167.95,4837.0
2015-07-15 13:55:00,167.94,167.97,167.74,167.74,6215.0,167.94,167.97,167.74,167.74,6215.0
2015-07-15 14:00:00,167.72,167.78,167.54,167.71,4028.0,167.72,167.78,167.54,167.71,4028.0
2015-07-15 14:05:00,167.59,167.68,167.52,167.53,3300.0,167.59,167.68,167.52,167.53,3300.0
2015-07-15 14:10:00,167.59,167.83,167.5,167.76,6785.0,167.59,167.83,167.5,167.76,6785.0
2015-07-15 14:15:00,167.74,167.85,167.68,167.78,2319.0,167.74,167.85,167.68,167.78,2319.0
2015-07-15 14:20:00,167.71,167.8,167.69,167.71,1750.0,167.71,167.8,167.69,167.71,1750.0
2015-07-15 14:25:00,167.72,167.89,167.7,167.88,5000.0,167.72,167.89,167.7,167.88,5000.0
2015-07-15 14:30:00,167.83,167.89,167.79,167.84,7293.0,167.83,167.89,167.79,167.84,7293.0
2015-07-15 14:35:00,167.81,167.81,167.62,167.64,10235.0,167.81,167.81,167.62,167.64,10235.0
2015-07-15 14:40:00,167.72,167.86,167.59,167.65,8607.0,167.72,167.86,167.59,167.65,8607.0
2015-07-15 14:45:00,167.63,167.64,167.3,167.36,5365.0,167.63,167.64,167.3,167.36,5365.0
2015-07-15 14:50:00,167.29,167.35,167.13,167.21,2748.0,167.29,167.35,167.13,167.21,2748.0
2015-07-15 14:55:00,167.14,167.2,167.07,167.2,2200.0,167.14,167.2,167.07,167.2,2200.0
2015-07-15 15:00:00,167.2,167.7,167.2,167.7,7442.0,167.2,167.7,167.2,167.7,7442.0
2015-07-15 15:05:00,167.72,167.98,167.62,167.91,25430.0,167.72,167.98,167.62,167.91,25430.0
2015-07-15 15:10:00,167.97,168.33,167.86,168.05,48834.0,167.97,168.33,167.86,168.05,48834.0
2015-07-15 15:15:00,167.98,168.07,167.92,167.96,5265.0,167.98,168.07,167.92,167.96,5265.0
2015-07-15 15:20:00,167.99,168.05,167.92,167.95,6951.0,167.99,168.05,167.92,167.95,6951.0
2015-07-15 15:25:00,167.96,168.13,167.92,168.1,6396.0,167.96,168.13,167.92,168.1,6396.0
2015-07-15 15:30:00,168.11,168.18,167.99,168.12,4200.0,168.11,168.18,167.99,168.12,4200.0
2015-07-15 15:35:00,168.14,168.24,168.03,168.22,5948.0,168.14,168.24,168.03,168.22,5948.0
2015-07-15 15:40:00,168.21,168.21,167.9,168.0,7707.0,168.21,168.21,167.9,168.0,7707.0
2015-07-15 15:45:00,167.96,168.05,167.78,167.78,4045.0,167.96,168.05,167.78,167.78,4045.0
2015-07-15 15:50:00,167.74,168.12,167.72,167.88,16672.0,167.74,168.12,167.72,167.88,16672.0
2015-07-15 15:55:00,167.84,168.26,167.55,168.26,56541.0,167.84,168.26,167.55,168.26,56541.0
2015-07-16 09:30:00,169.0,169.31,167.1,167.51,26381.0,169.0,169.31,167.1,167.51,26381.0
2015-07-16 09:35:00,167.53,167.53,166.23,166.35,111178.0,167.53,167.53,166.23,166.35,111178.0
2015-07-16 09:40:00,166.49,167.1,166.3,166.87,46845.0,166.49,167.1,166.3,166.87,46845.0
2015-07-16 09:45:00,167.16,167.47,167.06,167.27,22095.0,167.16,167.47,167.06,167.27,22095.0
2015-07-16 09:50:00,167.25,168.16,167.25,168.16,8660.0,167.25,168.16,167.25,168.16,8660.0
2015-07-16 09:55:00,168.17,168.62,168.03,168.4,13470.0,168.17,168.62,168.03,168.4,13470.0
2015-07-16 10:00:00,168.37,168.39,168.13,168.18,6437.0,168.37,168.39,168.13,168.18,6437.0
2015-07-16 10:05:00,168.27,168.36,168.03,168.36,5082.0,168.27,168.36,168.03,168.36,5082.0
2015-07-16 10:10:00,168.36,168.4,167.87,167.89,47800.0,168.36,168.4,167.87,167.89,47800.0
2015-07-16 10:15:00,167.89,167.99,167.44,167.55,37210.0,167.89,167.99,167.44,167.55,37210.0
2015-07-16 10:20:00,167.5,167.63,167.36,167.43,14132.0,167.5,167.63,167.36,167.43,14132.0
2015-07-16 10:25:00,167.45,167.45,167.24,167.24,2850.0,167.45,167.45,167.24,167.24,2850.0
2015-07-16 10:30:00,167.3,167.91,167.29,167.91,40069.0,167.3,167.91,167.29,167.91,40069.0
2015-07-16 10:35:00,167.65,167.96,167.65,167.83,4070.0,167.65,167.96,167.65,167.83,4070.0
2015-07-16 10:40:00,167.83,167.84,167.68,167.8,2900.0,167.83,167.84,167.68,167.8,2900.0
2015-07-16 10:45:00,167.82,167.94,167.65,167.65,1605.0,167.82,167.94,167.65,167.65,1605.0
2015-07-16 10:50:00,167.78,167.79,167.65,167.73,3581.0,167.78,167.79,167.65,167.73,3581.0
2015-07-16 10:55:00,167.74,167.79,167.65,167.65,14200.0,167.74,167.79,167.65,167.65,14200.0
2015-07-16 11:00:00,167.68,167.84,167.61,167.61,7986.0,167.68,167.84,167.61,167.61,7986.0
2015-07-16 11:05:00,167.61,167.9,167.55,167.75,18127.0,167.61,167.9,167.55,167.75,18127.0
2015-07-16 11:10:00,167.81,167.82,167.59,167.71,5200.0,167.81,167.82,167.59,167.71,5200.0
2015-07-16 11:15:00,167.66,167.73,167.5,167.54,4520.0,167.66,167.73,167.5,167.54,4520.0
2015-07-16 11:20:00,167.7,167.77,167.53,167.56,21000.0,167.7,167.77,167.53,167.56,21000.0
2015-07-16 11:25:00,167.56,167.73,167.56,167.65,8804.0,167.56,167.73,167.56,167.65,8804.0
2015-07-16 11:30:00,167.62,167.75,167.56,167.72,9860.0,167.62,167.75,167.56,167.72,9860.0
2015-07-16 11:35:00,167.63,168.0,167.63,168.0,11183.0,167.63,168.0,167.63,168.0,11183.0
2015-07-16 11:40:00,168.04,168.2,167.93,168.11,6943.0,168.04,168.2,167.93,168.11,6943.0
2015-07-16 11:45:00,168.14,168.2,168.0,168.2,6015.0,168.14,168.2,168.0,168.2,6015.0
2015-07-16 11:50:00,168.2,168.37,168.1,168.37,3448.0,168.2,168.37,168.1,168.37,3448.0
2015-07-16 11:55:00,168.37,168.53,168.31,168.53,9018.0,168.37,168.53,168.31,168.53,9018.0
2015-07-16 12:00:00,168.39,168.53,167.84,167.85,20200.0,168.39,168.53,167.84,167.85,20200.0
2015-07-16 12:05:00,167.84,167.95,167.13,167.22,31472.0,167.84,167.95,167.13,167.22,31472.0
2015-07-16 12:10:00,167.21,167.79,167.21,167.61,10061.0,167.21,167.79,167.21,167.61,10061.0
2015-07-16 12:15:00,167.6,167.95,167.6,167.86,3446.0,167.6,167.95,167.6,167.86,3446.0
2015-07-16 12:20:00,167.95,168.02,167.8,167.9,3550.0,167.95,168.02,167.8,167.9,3550.0
2015-07-16 12:25:00,167.9,167.9,167.68,167.87,4500.0,167.9,167.9,167.68,167.87,4500.0
2015-07-16 12:30:00,167.87,167.89,167.5,167.5,35928.0,167.87,167.89,167.5,167.5,35928.0
2015-07-16 12:35:00,167.51,167.69,167.51,167.69,2200.0,167.51,167.69,167.51,167.69,2200.0
2015-07-16 12:40:00,167.73,167.73,167.53,167.55,2836.0,167.73,167.73,167.53,167.55,2836.0
2015-07-16 12:45:00,167.68,167.79,167.59,167.68,4125.0,167.68,167.79,167.59,167.68,4125.0
2015-07-16 12:50:00,167.69,167.86,167.59,167.83,12600.0,167.69,167.86,167.59,167.83,12600.0
2015-07-16 12:55:00,167.85,167.94,167.75,167.79,35649.0,167.85,167.94,167.75,167.79,35649.0
2015-07-16 13:00:00,167.75,167.86,167.67,167.74,2400.0,167.75,167.86,167.67,167.74,2400.0
2015-07-16 13:05:00,167.77,167.91,167.66,167.66,3600.0,167.77,167.91,167.66,167.66,3600.0
2015-07-16 13:10:00,167.74,167.82,167.72,167.72,5677.0,167.74,167.82,167.72,167.72,5677.0
2015-07-16 13:15:00,167.78,167.78,167.53,167.58,15204.0,167.78,167.78,167.53,167.58,15204.0
2015-07-16 13:20:00,167.67,167.67,167.3,167.51,10600.0,167.67,167.67,167.3,167.51,10600.0
2015-07-16 13:25:00,167.49,167.71,167.47,167.71,4700.0,167.49,167.71,167.47,167.71,4700.0
2015-07-16 13:30:00,167.71,167.76,167.42,167.46,2737.0,167.71,167.76,167.42,167.46,2737.0
2015-07-16 13:35:00,167.57,167.57,167.44,167.47,3210.0,167.57,167.57,167.44,167.47,3210.0
2015-07-16 13:40:00,167.47,167.5,167.4,167.4,9454.0,167.47,167.5,167.4,167.4,9454.0
2015-07-16 13:45:00,167.37,167.54,167.34,167.54,5930.0,167.37,167.54,167.34,167.54,5930.0
2015-07-16 13:50:00,167.51,167.56,167.41,167.53,7996.0,167.51,167.56,167.41,167.53,7996.0
2015-07-16 13:55:00,167.57,167.6,167.49,167.5,3178.0,167.57,167.6,167.49,167.5,3178.0
2015-07-16 14:00:00,167.5,167.53,167.37,167.45,3150.0,167.5,167.53,167.37,167.45,3150.0
2015-07-16 14:05:00,167.47,167.69,167.47,167.66,3450.0,167.47,167.69,167.47,167.66,3450.0
2015-07-16 14:10:00,167.63,167.95,167.56,167.95,8400.0,167.63,167.95,167.56,167.95,8400.0
2015-07-16 14:15:00,167.97,168.04,167.79,167.87,13072.0,167.97,168.04,167.79,167.87,13072.0
2015-07-16 14:20:00,167.87,168.01,167.87,167.93,3699.0,167.87,168.01,167.87,167.93,3699.0
2015-07-16 14:25:00,168.02,168.19,167.99,168.14,2800.0,168.02,168.19,167.99,168.14,2800.0
2015-07-16 14:30:00,168.19,168.24,167.98,167.99,9168.0,168.19,168.24,167.98,167.99,9168.0
2015-07-16 14:35:00,167.97,168.05,167.78,167.84,20695.0,167.97,168.05,167.78,167.84,20695.0
2015-07-16 14:40:00,167.86,168.04,167.79,167.92,10748.0,167.86,168.04,167.79,167.92,10748.0
2015-07-16 14:45:00,168.0,168.06,167.92,167.93,5497.0,168.0,168.06,167.92,167.93,5497.0
2015-07-16 14:50:00,167.85,168.0,167.85,167.98,9638.0,167.85,168.0,167.85,167.98,9638.0
2015-07-16 14:55:00,167.95,168.1,167.94,168.05,7200.0,167.95,168.1,167.94,168.05,7200.0
2015-07-16 15:00:00,168.0,168.14,167.99,168.11,8800.0,168.0,168.14,167.99,168.11,8800.0
2015-07-16 15:05:00,168.06,168.13,168.03,168.04,4400.0,168.06,168.13,168.03,168.04,4400.0
2015-07-16 15:10:00,168.1,168.15,168.03,168.12,7268.0,168.1,168.15,168.03,168.12,7268.0
2015-07-16 15:15:00,168.12,168.12,167.92,167.98,11800.0,168.12,168.12,167.92,167.98,11800.0
2015-07-16 15:20:00,167.95,167.95,167.82,167.83,7529.0,167.95,167.95,167.82,167.83,7529.0
2015-07-16 15:25:00,167.83,167.89,167.68,167.7,11911.0,167.83,167.89,167.68,167.7,11911.0
2015-07-16 15:30:00,167.71,167.79,167.62,167.71,7917.0,167.71,167.79,167.62,167.71,7917.0
2015-07-16 15:35:00,167.64,167.67,167.44,167.44,9259.0,167.64,167.67,167.44,167.44,9259.0
2015-07-16 15:40:00,167.45,167.47,167.36,167.44,11646.0,167.45,167.47,167.36,167.44,11646.0
2015-07-16 15:45:00,167.48,167.53,167.34,167.35,12593.0,167.48,167.53,167.34,167.35,12593.0
2015-07-16 15:50:00,167.35,167.36,167.18,167.22,19447.0,167.35,167.36,167.18,167.22,19447.0
2015-07-16 15:55:00,167.2,167.44,167.12,167.31,41585.0,167.2,167.44,167.12,167.31,41585.0
2015-07-17 09:30:00,167.92,168.48,167.55,167.56,10625.0,167.92,168.48,167.55,167.56,10625.0
2015-07-17 09:35:00,167.66,167.66,167.26,167.41,4150.0,167.66,167.66,167.26,167.41,4150.0
2015-07-17 09:40:00,167.52,167.72,167.5,167.55,4338.0,167.52,167.72,167.5,167.55,4338.0
2015-07-17 09:45:00,167.52,167.73,167.51,167.58,5170.0,167.52,167.73,167.51,167.58,5170.0
2015-07-17 09:50:00,167.45,167.84,167.42,167.81,3079.0,167.45,167.84,167.42,167.81,3079.0
2015-07-17 09:55:00,167.85,167.85,167.43,167.64,4846.0,167.85,167.85,167.43,167.64,4846.0
2015-07-17 10:00:00,167.45,167.66,167.36,167.66,2565.0,167.45,167.66,167.36,167.66,2565.0
2015-07-17 10:05:00,167.67,167.67,167.31,167.34,3497.0,167.67,167.67,167.31,167.34,3497.0
2015-07-17 10:10:00,167.31,167.5,167.31,167.37,3137.0,167.31,167.5,167.31,167.37,3137.0
2015-07-17 10:15:00,167.39,167.6,167.28,167.6,4398.0,167.39,167.6,167.28,167.6,4398.0
2015-07-17 10:20:00,167.6,167.68,167.45,167.45,6550.0,167.6,167.68,167.45,167.45,6550.0
2015-07-17 10:25:00,167.46,167.51,167.36,167.43,4126.0,167.46,167.51,167.36,167.43,4126.0
2015-07-17 10:30:00,167.4,167.47,167.38,167.41,1253.0,167.4,167.47,167.38,167.41,1253.0
2015-07-17 10:35:00,167.32,167.42,167.3,167.42,6357.0,167.32,167.42,167.3,167.42,6357.0
2015-07-17 10:40:00,167.42,167.47,167.34,167.38,1761.0,167.42,167.47,167.34,167.38,1761.0
2015-07-17 10:45:00,167.33,167.48,167.33,167.48,5148.0,167.33,167.48,167.33,167.48,5148.0
2015-07-17 10:50:00,167.48,167.48,167.31,167.32,1900.0,167.48,167.48,167.31,167.32,1900.0
2015-07-17 10:55:00,167.4,167.45,167.35,167.35,2700.0,167.4,167.45,167.35,167.35,2700.0
2015-07-17 11:00:00,167.35,167.4,167.3,167.32,868.0,167.35,167.4,167.3,167.32,868.0
2015-07-17 11:05:00,167.31,167.36,167.18,167.33,8088.0,167.31,167.36,167.18,167.33,8088.0
2015-07-17 11:10:00,167.28,167.36,167.2,167.36,4329.0,167.28,167.36,167.2,167.36,4329.0
2015-07-17 11:15:00,167.36,167.39,167.27,167.27,4872.0,167.36,167.39,167.27,167.27,4872.0
2015-07-17 11:20:00,167.35,167.35,167.24,167.31,1574.0,167.35,167.35,167.24,167.31,1574.0
2015-07-17 11:25:00,167.35,167.46,167.34,167.46,1730.0,167.35,167.46,167.34,167.46,1730.0
2015-07-17 11:30:00,167.45,167.59,167.45,167.49,5384.0,167.45,167.59,167.45,167.49,5384.0
2015-07-17 11:35:00,167.48,167.48,167.39,167.48,600.0,167.48,167.48,167.39,167.48,600.0
2015-07-17 11:40:00,167.49,167.5,167.35,167.44,5307.0,167.49,167.5,167.35,167.44,5307.0
2015-07-17 11:45:00,167.43,167.44,167.32,167.44,3095.0,167.43,167.44,167.32,167.44,3095.0
2015-07-17 11:50:00,167.49,167.5,167.46,167.5,3000.0,167.49,167.5,167.46,167.5,3000.0
2015-07-17 11:55:00,167.43,167.43,167.35,167.35,1274.0,167.43,167.43,167.35,167.35,1274.0
2015-07-17 12:00:00,167.38,167.41,167.31,167.31,2489.0,167.38,167.41,167.31,167.31,2489.0
2015-07-17 12:05:00,167.33,167.4,167.32,167.32,2069.0,167.33,167.4,167.32,167.32,2069.0
2015-07-17 12:10:00,167.31,167.36,167.21,167.22,2420.0,167.31,167.36,167.21,167.22,2420.0
2015-07-17 12:15:00,167.2,167.32,167.16,167.32,4100.0,167.2,167.32,167.16,167.32,4100.0
2015-07-17 12:20:00,167.32,167.32,167.15,167.15,3584.0,167.32,167.32,167.15,167.15,3584.0
2015-07-17 12:25:00,167.25,167.27,167.16,167.24,4600.0,167.25,167.27,167.16,167.24,4600.0
2015-07-17 12:30:00,167.22,167.35,167.19,167.27,6920.0,167.22,167.35,167.19,167.27,6920.0
2015-07-17 12:35:00,167.23,167.3,167.13,167.27,16309.0,167.23,167.3,167.13,167.27,16309.0
2015-07-17 12:40:00,167.24,167.27,167.18,167.24,6580.0,167.24,167.27,167.18,167.24,6580.0
2015-07-17 12:45:00,167.22,167.36,167.14,167.14,5180.0,167.22,167.36,167.14,167.14,5180.0
2015-07-17 12:50:00,167.22,167.28,167.14,167.23,3300.0,167.22,167.28,167.14,167.23,3300.0
2015-07-17 12:55:00,167.2,167.31,167.19,167.22,4029.0,167.2,167.31,167.19,167.22,4029.0
2015-07-17 13:00:00,167.18,167.31,167.13,167.31,5234.0,167.18,167.31,167.13,167.31,5234.0
2015-07-17 13:05:00,167.28,167.34,167.1,167.14,5600.0,167.28,167.34,167.1,167.14,5600.0
2015-07-17 13:10:00,167.2,167.29,167.15,167.15,1975.0,167.2,167.29,167.15,167.15,1975.0
2015-07-17 13:15:00,167.16,167.28,167.11,167.16,2479.0,167.16,167.28,167.11,167.16,2479.0
2015-07-17 13:20:00,167.1,167.2,167.1,167.13,2000.0,167.1,167.2,167.1,167.13,2000.0
2015-07-17 13:25:00,167.14,167.15,167.06,167.14,1600.0,167.14,167.15,167.06,167.14,1600.0
2015-07-17 13:30:00,167.1,167.16,166.95,166.95,23409.0,167.1,167.16,166.95,166.95,23409.0
2015-07-17 13:35:00,166.97,167.01,166.94,167.0,5958.0,166.97,167.01,166.94,167.0,5958.0
2015-07-17 13:40:00,166.91,166.91,166.78,166.78,1900.0,166.91,166.91,166.78,166.78,1900.0
2015-07-17 13:45:00,166.79,166.82,166.74,166.74,2126.0,166.79,166.82,166.74,166.74,2126.0
2015-07-17 13:50:00,166.77,166.79,166.72,166.72,1850.0,166.77,166.79,166.72,166.72,1850.0
2015-07-17 13:55:00,166.72,166.72,166.6,166.67,3526.0,166.72,166.72,166.6,166.67,3526.0
2015-07-17 14:00:00,166.63,166.9,166.63,166.9,6796.0,166.63,166.9,166.63,166.9,6796.0
2015-07-17 14:05:00,166.94,166.95,166.75,166.76,3018.0,166.94,166.95,166.75,166.76,3018.0
2015-07-17 14:10:00,166.73,166.85,166.73,166.78,4070.0,166.73,166.85,166.73,166.78,4070.0
2015-07-17 14:15:00,166.8,166.83,166.74,166.78,3000.0,166.8,166.83,166.74,166.78,3000.0
2015-07-17 14:20:00,166.78,166.89,166.77,166.89,2500.0,166.78,166.89,166.77,166.89,2500.0
2015-07-17 14:25:00,166.82,166.94,166.82,166.89,2700.0,166.82,166.94,166.82,166.89,2700.0
2015-07-17 14:30:00,166.81,166.88,166.8,166.87,2300.0,166.81,166.88,166.8,166.87,2300.0
2015-07-17 14:35:00,166.87,166.94,166.85,166.85,1200.0,166.87,166.94,166.85,166.85,1200.0
2015-07-17 14:40:00,166.85,166.87,166.71,166.84,8746.0,166.85,166.87,166.71,166.84,8746.0
2015-07-17 14:45:00,166.82,166.85,166.76,166.82,4100.0,166.82,166.85,166.76,166.82,4100.0
2015-07-17 14:50:00,166.81,166.82,166.72,166.73,6000.0,166.81,166.82,166.72,166.73,6000.0
2015-07-17 14:55:00,166.75,166.78,166.71,166.78,4200.0,166.75,166.78,166.71,166.78,4200.0
2015-07-17 15:00:00,166.74,166.78,166.7,166.7,6246.0,166.74,166.78,166.7,166.7,6246.0
2015-07-17 15:05:00,166.72,166.83,166.71,166.77,8055.0,166.72,166.83,166.71,166.77,8055.0
2015-07-17 15:10:00,166.78,166.8,166.7,166.76,5924.0,166.78,166.8,166.7,166.76,5924.0
2015-07-17 15:15:00,166.75,166.89,166.73,166.89,8700.0,166.75,166.89,166.73,166.89,8700.0
2015-07-17 15:20:00,166.9,166.9,166.82,166.86,3800.0,166.9,166.9,166.82,166.86,3800.0
2015-07-17 15:25:00,166.88,167.0,166.87,166.99,8149.0,166.88,167.0,166.87,166.99,8149.0
2015-07-17 15:30:00,166.98,167.11,166.89,167.01,13373.0,166.98,167.11,166.89,167.01,13373.0
2015-07-17 15:35:00,166.99,167.11,166.86,167.01,10898.0,166.99,167.11,166.86,167.01,10898.0
2015-07-17 15:40:00,167.01,167.01,166.8,166.91,10693.0,167.01,167.01,166.8,166.91,10693.0
2015-07-17 15:45:00,166.89,167.0,166.76,166.92,23957.0,166.89,167.0,166.76,166.92,23957.0
2015-07-17 15:50:00,166.94,166.99,166.86,166.87,22800.0,166.94,166.99,166.86,166.87,22800.0
2015-07-17 15:55:00,166.92,167.0,166.77,166.92,20710.0,166.92,167.0,166.77,166.92,20710.0
2015-07-20 09:30:00,167.85,167.85,167.43,167.56,9809.0,167.85,167.85,167.43,167.56,9809.0
2015-07-20 09:35:00,167.56,167.86,167.55,167.84,4971.0,167.56,167.86,167.55,167.84,4971.0
2015-07-20 09:40:00,167.76,167.94,167.75,167.9,4135.0,167.76,167.94,167.75,167.9,4135.0
2015-07-20 09:45:00,167.9,168.33,167.84,168.3,6197.0,167.9,168.33,167.84,168.3,6197.0
2015-07-20 09:50:00,168.29,168.45,168.13,168.37,5250.0,168.29,168.45,168.13,168.37,5250.0
2015-07-20 09:55:00,168.37,168.44,167.89,167.89,5368.0,168.37,168.44,167.89,167.89,5368.0
2015-07-20 10:00:00,167.89,168.12,167.86,168.1,2052.0,167.89,168.12,167.86,168.1,2052.0
2015-07-20 10:05:00,168.13,168.29,167.97,168.14,3800.0,168.13,168.29,167.97,168.14,3800.0
2015-07-20 10:10:00,168.15,168.45,168.15,168.33,2844.0,168.15,168.45,168.15,168.33,2844.0
2015-07-20 10:15:00,168.29,168.36,168.11,168.18,6843.0,168.29,168.36,168.11,168.18,6843.0
2015-07-20 10:20:00,168.14,168.14,167.9,168.02,6450.0,168.14,168.14,167.9,168.02,6450.0
2015-07-20 10:25:00,168.02,168.04,168.0,168.03,600.0,168.02,168.04,168.0,168.03,600.0
2015-07-20 10:30:00,167.9,168.2,167.9,168.18,2740.0,167.9,168.2,167.9,168.18,2740.0
2015-07-20 10:35:00,168.18,168.4,168.13,168.33,5876.0,168.18,168.4,168.13,168.33,5876.0
2015-07-20 10:40:00,168.34,168.36,168.19,168.24,1781.0,168.34,168.36,168.19,168.24,1781.0
2015-07-20 10:45:00,168.28,168.33,168.05,168.1,4110.0,168.28,168.33,168.05,168.1,4110.0
2015-07-20 10:50:00,168.1,168.13,168.05,168.07,4706.0,168.1,168.13,168.05,168.07,4706.0
2015-07-20 10:55:00,168.08,168.26,168.0,168.26,3447.0,168.08,168.26,168.0,168.26,3447.0
2015-07-20 11:00:00,168.19,168.39,168.19,168.26,2130.0,168.19,168.39,168.19,168.26,2130.0
2015-07-20 11:05:00,168.24,168.28,168.09,168.22,15533.0,168.24,168.28,168.09,168.22,15533.0
2015-07-20 11:10:00,168.21,168.21,167.97,167.97,1123.0,168.21,168.21,167.97,167.97,1123.0
2015-07-20 11:15:00,168.12,168.15,168.0,168.06,420.0,168.12,168.15,168.0,168.06,420.0
2015-07-20 11:20:00,168.11,168.2,168.04,168.2,1540.0,168.11,168.2,168.04,168.2,1540.0
2015-07-20 11:25:00,168.23,168.27,168.1,168.1,1200.0,168.23,168.27,168.1,168.1,1200.0
2015-07-20 11:30:00,168.19,168.23,168.17,168.19,4200.0,168.19,168.23,168.17,168.19,4200.0
2015-07-20 11:35:00,168.2,168.34,168.11,168.3,3600.0,168.2,168.34,168.11,168.3,3600.0
2015-07-20 11:40:00,168.3,168.45,168.3,168.33,7294.0,168.3,168.45,168.3,168.33,7294.0
2015-07-20 11:45:00,168.35,168.46,168.23,168.46,4500.0,168.35,168.46,168.23,168.46,4500.0
2015-07-20 11:50:00,168.46,168.48,168.25,168.27,4245.0,168.46,168.48,168.25,168.27,4245.0
2015-07-20 11:55:00,168.28,168.43,168.19,168.25,5117.0,168.28,168.43,168.19,168.25,5117.0
2015-07-20 12:00:00,168.27,168.28,168.18,168.27,1600.0,168.27,168.28,168.18,168.27,1600.0
2015-07-20 12:05:00,168.3,168.4,168.2,168.4,3011.0,168.3,168.4,168.2,168.4,3011.0
2015-07-20 12:10:00,168.44,168.45,168.22,168.28,3032.0,168.44,168.45,168.22,168.28,3032.0
2015-07-20 12:15:00,168.34,168.44,168.2,168.44,2600.0,168.34,168.44,168.2,168.44,2600.0
2015-07-20 12:20:00,168.44,168.53,168.16,168.16,7522.0,168.44,168.53,168.16,168.16,7522.0
2015-07-20 12:25:00,168.12,168.2,168.11,168.15,1000.0,168.12,168.2,168.11,168.15,1000.0
2015-07-20 12:30:00,168.1,168.35,168.1,168.32,2287.0,168.1,168.35,168.1,168.32,2287.0
2015-07-20 12:35:00,168.34,168.45,168.21,168.34,3550.0,168.34,168.45,168.21,168.34,3550.0
2015-07-20 12:40:00,168.34,168.34,168.18,168.28,4612.0,168.34,168.34,168.18,168.28,4612.0
2015-07-20 12:45:00,168.3,168.36,168.21,168.22,3380.0,168.3,168.36,168.21,168.22,3380.0
2015-07-20 12:50:00,168.24,168.24,168.24,168.24,100.0,168.24,168.24,168.24,168.24,100.0
2015-07-20 12:55:00,168.21,168.34,168.16,168.16,3100.0,168.21,168.34,168.16,168.16,3100.0
2015-07-20 13:00:00,168.12,168.22,168.12,168.21,900.0,168.12,168.22,168.12,168.21,900.0
2015-07-20 13:05:00,168.22,168.3,168.14,168.27,5684.0,168.22,168.3,168.14,168.27,5684.0
2015-07-20 13:10:00,168.32,168.32,168.21,168.28,800.0,168.32,168.32,168.21,168.28,800.0
2015-07-20 13:15:00,168.29,168.35,168.2,168.21,2300.0,168.29,168.35,168.2,168.21,2300.0
2015-07-20 13:20:00,168.28,168.35,168.17,168.35,2000.0,168.28,168.35,168.17,168.35,2000.0
2015-07-20 13:25:00,168.35,168.42,168.27,168.31,1878.0,168.35,168.42,168.27,168.31,1878.0
2015-07-20 13:30:00,168.26,168.26,168.16,168.25,2300.0,168.26,168.26,168.16,168.25,2300.0
2015-07-20 13:35:00,168.24,168.35,168.23,168.24,2380.0,168.24,168.35,168.23,168.24,2380.0
2015-07-20 13:40:00,168.18,168.34,168.18,168.2,2709.0,168.18,168.34,168.18,168.2,2709.0
2015-07-20 13:45:00,168.19,168.29,168.11,168.14,1319.0,168.19,168.29,168.11,168.14,1319.0
2015-07-20 13:50:00,168.16,168.24,168.13,168.24,1500.0,168.16,168.24,168.13,168.24,1500.0
2015-07-20 13:55:00,168.25,168.28,168.03,168.03,2200.0,168.25,168.28,168.03,168.03,2200.0
2015-07-20 14:00:00,168.01,168.22,168.01,168.15,8405.0,168.01,168.22,168.01,168.15,8405.0
2015-07-20 14:05:00,168.08,168.21,168.08,168.09,600.0,168.08,168.21,168.08,168.09,600.0
2015-07-20 14:10:00,168.22,168.22,168.04,168.04,900.0,168.22,168.22,168.04,168.04,900.0
2015-07-20 14:15:00,168.17,168.18,168.02,168.18,5200.0,168.17,168.18,168.02,168.18,5200.0
2015-07-20 14:20:00,168.2,168.33,168.12,168.31,12312.0,168.2,168.33,168.12,168.31,12312.0
2015-07-20 14:25:00,168.31,168.48,168.3,168.35,4100.0,168.31,168.48,168.3,168.35,4100.0
2015-07-20 14:30:00,168.39,168.39,168.22,168.31,1700.0,168.39,168.39,168.22,168.31,1700.0
2015-07-20 14:35:00,168.27,168.29,168.1,168.15,6100.0,168.27,168.29,168.1,168.15,6100.0
2015-07-20 14:40:00,168.08,168.19,168.08,168.19,600.0,168.08,168.19,168.08,168.19,600.0
2015-07-20 14:45:00,168.14,168.14,168.01,168.14,2521.0,168.14,168.14,168.01,168.14,2521.0
2015-07-20 14:50:00,168.06,168.09,167.99,168.03,1600.0,168.06,168.09,167.99,168.03,1600.0
2015-07-20 14:55:00,168.02,168.11,168.01,168.03,3555.0,168.02,168.11,168.01,168.03,3555.0
2015-07-20 15:00:00,168.06,168.22,168.05,168.1,2706.0,168.06,168.22,168.05,168.1,2706.0
2015-07-20 15:05:00,168.2,168.2,168.01,168.13,2965.0,168.2,168.2,168.01,168.13,2965.0
2015-07-20 15:10:00,168.17,168.21,168.12,168.21,1600.0,168.17,168.21,168.12,168.21,1600.0
2015-07-20 15:15:00,168.23,168.24,168.15,168.18,4017.0,168.23,168.24,168.15,168.18,4017.0
2015-07-20 15:20:00,168.24,168.24,168.07,168.07,5062.0,168.24,168.24,168.07,168.07,5062.0
2015-07-20 15:25:00,168.15,168.24,168.11,168.19,6299.0,168.15,168.24,168.11,168.19,6299.0
2015-07-20 15:30:00,168.12,168.26,168.07,168.07,3693.0,168.12,168.26,168.07,168.07,3693.0
2015-07-20 15:35:00,168.16,168.16,168.03,168.03,2636.0,168.16,168.16,168.03,168.03,2636.0
2015-07-20 15:40:00,168.03,168.03,167.91,167.92,3430.0,168.03,168.03,167.91,167.92,3430.0
2015-07-20 15:45:00,167.94,168.0,167.9,167.96,6769.0,167.94,168.0,167.9,167.96,6769.0
2015-07-20 15:50:00,167.94,167.98,167.85,167.88,4317.0,167.94,167.98,167.85,167.88,4317.0
2015-07-20 15:55:00,167.85,168.0,167.85,168.0,12425.0,167.85,168.0,167.85,168.0,12425.0
2015-07-21 09:30:00,167.97,168.16,167.86,168.01,6136.0,167.97,168.16,167.86,168.01,6136.0
2015-07-21 09:35:00,168.19,168.44,167.95,168.43,4764.0,168.19,168.44,167.95,168.43,4764.0
2015-07-21 09:40:00,168.48,168.65,168.41,168.65,2781.0,168.48,168.65,168.41,168.65,2781.0
2015-07-21 09:45:00,168.64,168.65,168.46,168.65,3795.0,168.64,168.65,168.46,168.65,3795.0
2015-07-21 09:50:00,168.65,168.65,168.14,168.14,4772.0,168.65,168.65,168.14,168.14,4772.0
2015-07-21 09:55:00,168.14,168.14,167.5,167.5,6760.0,168.14,168.14,167.5,167.5,6760.0
2015-07-21 10:00:00,167.52,168.16,167.45,168.09,8073.0,167.52,168.16,167.45,168.09,8073.0
2015-07-21 10:05:00,168.25,168.3,167.95,167.95,3555.0,168.25,168.3,167.95,167.95,3555.0
2015-07-21 10:10:00,167.96,167.97,167.8,167.92,3403.0,167.96,167.97,167.8,167.92,3403.0
2015-07-21 10:15:00,167.97,168.5,167.8,167.95,14025.0,167.97,168.5,167.8,167.95,14025.0
2015-07-21 10:20:00,168.06,168.18,167.57,167.57,11023.0,168.06,168.18,167.57,167.57,11023.0
2015-07-21 10:25:00,167.68,167.68,167.34,167.34,5641.0,167.68,167.68,167.34,167.34,5641.0
2015-07-21 10:30:00,167.34,167.61,167.15,167.43,13959.0,167.34,167.61,167.15,167.43,13959.0
2015-07-21 10:35:00,167.49,167.62,167.3,167.58,5047.0,167.49,167.62,167.3,167.58,5047.0
2015-07-21 10:40:00,167.48,167.48,167.15,167.29,3741.0,167.48,167.48,167.15,167.29,3741.0
2015-07-21 10:45:00,167.33,167.61,167.32,167.61,4846.0,167.33,167.61,167.32,167.61,4846.0
2015-07-21 10:50:00,167.41,167.48,167.08,167.1,20145.0,167.41,167.48,167.08,167.1,20145.0
2015-07-21 10:55:00,167.12,167.18,166.64,166.7,16968.0,167.12,167.18,166.64,166.7,16968.0
2015-07-21 11:00:00,166.64,166.89,166.64,166.81,9082.0,166.64,166.89,166.64,166.81,9082.0
2015-07-21 11:05:00,166.88,167.04,166.5,166.9,17854.0,166.88,167.04,166.5,166.9,17854.0
2015-07-21 11:10:00,166.9,167.07,166.46,166.6,20904.0,166.9,167.07,166.46,166.6,20904.0
2015-07-21 11:15:00,166.66,166.66,166.26,166.26,4810.0,166.66,166.66,166.26,166.26,4810.0
2015-07-21 11:20:00,166.35,166.74,166.25,166.55,10670.0,166.35,166.74,166.25,166.55,10670.0
2015-07-21 11:25:00,166.64,166.66,166.43,166.55,1508.0,166.64,166.66,166.43,166.55,1508.0
2015-07-21 11:30:00,166.32,166.53,166.28,166.35,1500.0,166.32,166.53,166.28,166.35,1500.0
2015-07-21 11:35:00,166.49,166.51,166.38,166.51,1700.0,166.49,166.51,166.38,166.51,1700.0
2015-07-21 11:40:00,166.65,166.65,166.38,166.45,6549.0,166.65,166.65,166.38,166.45,6549.0
2015-07-21 11:45:00,166.52,166.75,166.52,166.63,700.0,166.52,166.75,166.52,166.63,700.0
2015-07-21 11:50:00,166.67,166.72,166.5,166.72,1765.0,166.67,166.72,166.5,166.72,1765.0
2015-07-21 11:55:00,166.74,166.74,166.67,166.68,950.0,166.74,166.74,166.67,166.68,950.0
2015-07-21 12:00:00,166.81,166.86,166.81,166.86,400.0,166.81,166.86,166.81,166.86,400.0
2015-07-21 12:05:00,166.81,166.95,166.81,166.95,700.0,166.81,166.95,166.81,166.95,700.0
2015-07-21 12:10:00,166.92,166.92,166.78,166.8,1100.0,166.92,166.92,166.78,166.8,1100.0
2015-07-21 12:15:00,166.86,166.92,166.86,166.89,520.0,166.86,166.92,166.86,166.89,520.0
2015-07-21 12:20:00,166.92,167.0,166.9,166.94,2927.0,166.92,167.0,166.9,166.94,2927.0
2015-07-21 12:25:00,166.9,167.0,166.9,167.0,610.0,166.9,167.0,166.9,167.0,610.0
2015-07-21 12:30:00,167.02,167.25,167.0,167.25,1176.0,167.02,167.25,167.0,167.25,1176.0
2015-07-21 12:35:00,167.25,167.29,167.06,167.08,2200.0,167.25,167.29,167.06,167.08,2200.0
2015-07-21 12:40:00,167.15,167.17,167.05,167.06,3095.0,167.15,167.17,167.05,167.06,3095.0
2015-07-21 12:45:00,167.13,167.15,167.09,167.14,400.0,167.13,167.15,167.09,167.14,400.0
2015-07-21 12:50:00,167.09,167.14,167.02,167.02,1000.0,167.09,167.14,167.02,167.02,1000.0
2015-07-21 12:55:00,167.05,167.07,166.93,166.93,912.0,167.05,167.07,166.93,166.93,912.0
2015-07-21 13:00:00,166.91,167.06,166.9,167.03,3900.0,166.91,167.06,166.9,167.03,3900.0
2015-07-21 13:05:00,166.94,166.99,166.86,166.92,5539.0,166.94,166.99,166.86,166.92,5539.0
2015-07-21 13:10:00,166.91,166.91,166.84,166.86,1100.0,166.91,166.91,166.84,166.86,1100.0
2015-07-21 13:15:00,166.84,167.1,166.84,167.09,3898.0,166.84,167.1,166.84,167.09,3898.0
2015-07-21 13:20:00,167.08,167.08,166.9,166.92,900.0,167.08,167.08,166.9,166.92,900.0
2015-07-21 13:25:00,166.99,167.07,166.96,167.01,5030.0,166.99,167.07,166.96,167.01,5030.0
2015-07-21 13:30:00,166.94,167.03,166.94,166.94,5239.0,166.94,167.03,166.94,166.94,5239.0
2015-07-21 13:35:00,166.92,167.14,166.92,167.01,4126.0,166.92,167.14,166.92,167.01,4126.0
2015-07-21 13:40:00,167.0,167.13,167.0,167.1,6105.0,167.0,167.13,167.0,167.1,6105.0
2015-07-21 13:45:00,167.05,167.1,167.05,167.1,500.0,167.05,167.1,167.05,167.1,500.0
2015-07-21 13:50:00,167.13,167.14,167.06,167.12,1918.0,167.13,167.14,167.06,167.12,1918.0
2015-07-21 13:55:00,167.11,167.16,167.05,167.12,3300.0,167.11,167.16,167.05,167.12,3300.0
2015-07-21 14:00:00,167.1,167.22,167.05,167.17,5064.0,167.1,167.22,167.05,167.17,5064.0
2015-07-21 14:05:00,167.17,167.19,167.1,167.14,5194.0,167.17,167.19,167.1,167.14,5194.0
2015-07-21 14:10:00,167.06,167.13,167.06,167.12,500.0,167.06,167.13,167.06,167.12,500.0
2015-07-21 14:15:00,167.07,167.19,167.07,167.19,1700.0,167.07,167.19,167.07,167.19,1700.0
2015-07-21 14:20:00,167.19,167.28,167.19,167.28,2100.0,167.19,167.28,167.19,167.28,2100.0
2015-07-21 14:25:00,167.31,167.34,167.23,167.24,2213.0,167.31,167.34,167.23,167.24,2213.0
2015-07-21 14:30:00,167.28,167.3,167.18,167.18,1756.0,167.28,167.3,167.18,167.18,1756.0
2015-07-21 14:35:00,167.19,167.19,167.19,167.19,833.0,167.19,167.19,167.19,167.19,833.0
2015-07-21 14:40:00,167.16,167.22,167.01,167.01,2200.0,167.16,167.22,167.01,167.01,2200.0
2015-07-21 14:45:00,167.11,167.17,167.08,167.17,1020.0,167.11,167.17,167.08,167.17,1020.0
2015-07-21 14:50:00,167.12,167.13,167.09,167.09,1600.0,167.12,167.13,167.09,167.09,1600.0
2015-07-21 14:55:00,167.12,167.21,167.12,167.13,2000.0,167.12,167.21,167.12,167.13,2000.0
2015-07-21 15:00:00,167.24,167.25,167.16,167.22,1700.0,167.24,167.25,167.16,167.22,1700.0
2015-07-21 15:05:00,167.12,167.25,167.04,167.11,5979.0,167.12,167.25,167.04,167.11,5979.0
2015-07-21 15:10:00,167.15,167.27,167.11,167.14,9405.0,167.15,167.27,167.11,167.14,9405.0
2015-07-21 15:15:00,167.13,167.22,167.07,167.22,2200.0,167.13,167.22,167.07,167.22,2200.0
2015-07-21 15:20:00,167.17,167.17,166.99,167.09,2500.0,167.17,167.17,166.99,167.09,2500.0
2015-07-21 15:25:00,167.01,167.05,166.9,166.93,3846.0,167.01,167.05,166.9,166.93,3846.0
2015-07-21 15:30:00,166.89,167.02,166.89,167.02,2180.0,166.89,167.02,166.89,167.02,2180.0
2015-07-21 15:35:00,166.96,167.09,166.96,167.04,4193.0,166.96,167.09,166.96,167.04,4193.0
2015-07-21 15:40:00,167.05,167.14,167.04,167.13,2732.0,167.05,167.14,167.04,167.13,2732.0
2015-07-21 15:45:00,167.11,167.19,167.01,167.17,6550.0,167.11,167.19,167.01,167.17,6550.0
2015-07-21 15:50:00,167.13,167.18,167.01,167.13,8180.0,167.13,167.18,167.01,167.13,8180.0
2015-07-21 15:55:00,167.09,167.13,166.79,166.79,24916.0,167.09,167.13,166.79,166.79,24916.0
2015-07-22 09:30:00,166.44,166.71,166.37,166.71,4606.0,166.44,166.71,166.37,166.71,4606.0
2015-07-22 09:35:00,166.75,168.0,166.75,167.4,5413.0,166.75,168.0,166.75,167.4,5413.0
2015-07-22 09:40:00,167.4,168.45,167.35,168.32,4100.0,167.4,168.45,167.35,168.32,4100.0
2015-07-22 09:45:00,168.45,168.64,168.14,168.39,3962.0,168.45,168.64,168.14,168.39,3962.0
2015-07-22 09:50:00,168.38,168.47,168.15,168.42,8644.0,168.38,168.47,168.15,168.42,8644.0
2015-07-22 09:55:00,168.36,168.55,168.27,168.39,4200.0,168.36,168.55,168.27,168.39,4200.0
2015-07-22 10:00:00,168.42,168.93,168.39,168.93,15222.0,168.42,168.93,168.39,168.93,15222.0
2015-07-22 10:05:00,168.78,169.0,168.54,168.83,7990.0,168.78,169.0,168.54,168.83,7990.0
2015-07-22 10:10:00,168.79,168.95,168.56,168.89,5229.0,168.79,168.95,168.56,168.89,5229.0
2015-07-22 10:15:00,168.89,168.95,168.73,168.86,5919.0,168.89,168.95,168.73,168.86,5919.0
2015-07-22 10:20:00,168.95,169.15,168.55,168.6,9050.0,168.95,169.15,168.55,168.6,9050.0
2015-07-22 10:25:00,168.9,168.97,168.61,168.67,9500.0,168.9,168.97,168.61,168.67,9500.0
2015-07-22 10:30:00,168.86,168.86,168.66,168.66,1200.0,168.86,168.86,168.66,168.66,1200.0
2015-07-22 10:35:00,168.74,168.95,168.46,168.46,7614.0,168.74,168.95,168.46,168.46,7614.0
2015-07-22 10:40:00,168.21,168.48,168.2,168.25,4024.0,168.21,168.48,168.2,168.25,4024.0
2015-07-22 10:45:00,168.25,168.25,168.17,168.17,500.0,168.25,168.25,168.17,168.17,500.0
2015-07-22 10:50:00,168.3,168.33,168.01,168.15,3951.0,168.3,168.33,168.01,168.15,3951.0
2015-07-22 10:55:00,168.03,168.16,168.03,168.16,1300.0,168.03,168.16,168.03,168.16,1300.0
2015-07-22 11:00:00,168.21,168.55,168.2,168.51,3100.0,168.21,168.55,168.2,168.51,3100.0
2015-07-22 11:05:00,168.56,168.65,168.43,168.49,2200.0,168.56,168.65,168.43,168.49,2200.0
2015-07-22 11:10:00,168.45,168.68,168.45,168.6,4900.0,168.45,168.68,168.45,168.6,4900.0
2015-07-22 11:15:00,168.55,168.64,168.34,168.43,3055.0,168.55,168.64,168.34,168.43,3055.0
2015-07-22 11:20:00,168.41,168.46,168.32,168.41,1470.0,168.41,168.46,168.32,168.41,1470.0
2015-07-22 11:25:00,168.4,168.49,168.28,168.38,2800.0,168.4,168.49,168.28,168.38,2800.0
2015-07-22 11:30:00,168.4,168.74,168.4,168.74,4301.0,168.4,168.74,168.4,168.74,4301.0
2015-07-22 11:35:00,168.83,168.86,168.57,168.78,5186.0,168.83,168.86,168.57,168.78,5186.0
2015-07-22 11:40:00,168.76,168.99,168.69,168.99,10153.0,168.76,168.99,168.69,168.99,10153.0
2015-07-22 11:45:00,168.97,169.2,168.96,169.12,11055.0,168.97,169.2,168.96,169.12,11055.0
2015-07-22 11:50:00,169.16,169.16,168.96,168.99,1500.0,169.16,169.16,168.96,168.99,1500.0
2015-07-22 11:55:00,168.99,168.99,168.63,168.71,2000.0,168.99,168.99,168.63,168.71,2000.0
2015-07-22 12:00:00,168.66,168.88,168.66,168.74,7826.0,168.66,168.88,168.66,168.74,7826.0
2015-07-22 12:05:00,168.83,168.87,168.62,168.69,4874.0,168.83,168.87,168.62,168.69,4874.0
2015-07-22 12:10:00,168.63,168.9,168.62,168.9,2600.0,168.63,168.9,168.62,168.9,2600.0
2015-07-22 12:15:00,168.8,168.8,168.67,168.67,400.0,168.8,168.8,168.67,168.67,400.0
2015-07-22 12:20:00,168.75,168.79,168.62,168.7,8329.0,168.75,168.79,168.62,168.7,8329.0
2015-07-22 12:25:00,168.64,168.83,168.64,168.83,2400.0,168.64,168.83,168.64,168.83,2400.0
2015-07-22 12:30:00,168.77,168.77,168.63,168.63,600.0,168.77,168.77,168.63,168.63,600.0
2015-07-22 12:35:00,168.64,168.86,168.62,168.84,2000.0,168.64,168.86,168.62,168.84,2000.0
2015-07-22 12:40:00,168.89,169.0,168.89,169.0,414.0,168.89,169.0,168.89,169.0,414.0
2015-07-22 12:45:00,168.93,169.0,168.8,169.0,6575.0,168.93,169.0,168.8,169.0,6575.0
2015-07-22 12:50:00,168.93,168.96,168.88,168.92,1000.0,168.93,168.96,168.88,168.92,1000.0
2015-07-22 12:55:00,168.92,169.0,168.86,168.98,2546.0,168.92,169.0,168.86,168.98,2546.0
2015-07-22 13:00:00,168.95,169.0,168.87,168.87,2048.0,168.95,169.0,168.87,168.87,2048.0
2015-07-22 13:05:00,168.94,168.95,168.87,168.91,1100.0,168.94,168.95,168.87,168.91,1100.0
2015-07-22 13:10:00,168.96,169.06,168.92,169.0,3570.0,168.96,169.06,168.92,169.0,3570.0
2015-07-22 13:15:00,169.0,169.04,168.97,168.97,1800.0,169.0,169.04,168.97,168.97,1800.0
2015-07-22 13:20:00,169.02,169.21,169.0,169.21,3335.0,169.02,169.21,169.0,169.21,3335.0
2015-07-22 13:25:00,169.15,169.22,169.09,169.2,800.0,169.15,169.22,169.09,169.2,800.0
2015-07-22 13:30:00,169.16,169.24,169.13,169.16,3599.0,169.16,169.24,169.13,169.16,3599.0
2015-07-22 13:35:00,169.17,169.25,169.1,169.24,3200.0,169.17,169.25,169.1,169.24,3200.0
2015-07-22 13:40:00,169.32,169.52,169.32,169.44,4732.0,169.32,169.52,169.32,169.44,4732.0
2015-07-22 13:45:00,169.51,169.51,169.37,169.43,3540.0,169.51,169.51,169.37,169.43,3540.0
2015-07-22 13:50:00,169.36,169.41,169.22,169.24,2674.0,169.36,169.41,169.22,169.24,2674.0
2015-07-22 13:55:00,169.29,169.36,169.2,169.34,3296.0,169.29,169.36,169.2,169.34,3296.0
2015-07-22 14:00:00,169.38,169.49,169.32,169.33,2900.0,169.38,169.49,169.32,169.33,2900.0
2015-07-22 14:05:00,169.44,169.44,169.34,169.37,1400.0,169.44,169.44,169.34,169.37,1400.0
2015-07-22 14:10:00,169.41,169.65,169.37,169.58,5900.0,169.41,169.65,169.37,169.58,5900.0
2015-07-22 14:15:00,169.55,169.62,169.44,169.5,5275.0,169.55,169.62,169.44,169.5,5275.0
2015-07-22 14:20:00,169.5,169.6,169.42,169.46,3300.0,169.5,169.6,169.42,169.46,3300.0
2015-07-22 14:25:00,169.52,169.57,169.43,169.52,5989.0,169.52,169.57,169.43,169.52,5989.0
2015-07-22 14:30:00,169.55,169.8,169.53,169.77,6833.0,169.55,169.8,169.53,169.77,6833.0
2015-07-22 14:35:00,169.77,169.84,169.71,169.84,2800.0,169.77,169.84,169.71,169.84,2800.0
2015-07-22 14:40:00,169.81,170.13,169.8,169.95,24906.0,169.81,170.13,169.8,169.95,24906.0
2015-07-22 14:45:00,169.94,169.98,169.83,169.85,3100.0,169.94,169.98,169.83,169.85,3100.0
2015-07-22 14:50:00,169.95,169.96,169.68,169.88,5594.0,169.95,169.96,169.68,169.88,5594.0
2015-07-22 14:55:00,169.88,170.19,169.86,170.19,2600.0,169.88,170.19,169.86,170.19,2600.0
2015-07-22 15:00:00,170.18,170.28,170.05,170.28,12198.0,170.18,170.28,170.05,170.28,12198.0
2015-07-22 15:05:00,170.29,170.33,170.2,170.23,7212.0,170.29,170.33,170.2,170.23,7212.0
2015-07-22 15:10:00,170.28,170.28,170.17,170.18,7000.0,170.28,170.28,170.17,170.18,7000.0
2015-07-22 15:15:00,170.19,170.22,170.08,170.21,10426.0,170.19,170.22,170.08,170.21,10426.0
2015-07-22 15:20:00,170.23,170.5,170.2,170.48,5762.0,170.23,170.5,170.2,170.48,5762.0
2015-07-22 15:25:00,170.5,170.54,170.42,170.5,15831.0,170.5,170.54,170.42,170.5,15831.0
2015-07-22 15:30:00,170.52,170.63,170.27,170.28,18528.0,170.52,170.63,170.27,170.28,18528.0
2015-07-22 15:35:00,170.25,170.31,170.16,170.31,9150.0,170.25,170.31,170.16,170.31,9150.0
2015-07-22 15:40:00,170.29,170.45,170.22,170.45,8111.0,170.29,170.45,170.22,170.45,8111.0
2015-07-22 15:45:00,170.45,170.73,170.36,170.73,16568.0,170.45,170.73,170.36,170.73,16568.0
2015-07-22 15:50:00,170.74,170.75,170.42,170.51,29579.0,170.74,170.75,170.42,170.51,29579.0
2015-07-22 15:55:00,170.48,170.72,170.43,170.52,27213.0,170.48,170.72,170.43,170.52,27213.0
2015-07-23 09:30:00,170.43,171.21,170.37,170.9,9328.0,170.43,171.21,170.37,170.9,9328.0
2015-07-23 09:35:00,170.78,171.06,170.52,170.83,3830.0,170.78,171.06,170.52,170.83,3830.0
2015-07-23 09:40:00,170.99,171.02,170.08,170.84,7780.0,170.99,171.02,170.08,170.84,7780.0
2015-07-23 09:45:00,171.08,171.08,170.73,170.92,2800.0,171.08,171.08,170.73,170.92,2800.0
2015-07-23 09:50:00,170.7,170.7,170.08,170.27,4990.0,170.7,170.7,170.08,170.27,4990.0
2015-07-23 09:55:00,170.21,170.4,170.06,170.06,15643.0,170.21,170.4,170.06,170.06,15643.0
2015-07-23 10:00:00,170.19,170.2,169.91,170.07,5997.0,170.19,170.2,169.91,170.07,5997.0
2015-07-23 10:05:00,170.1,170.33,169.95,170.33,1450.0,170.1,170.33,169.95,170.33,1450.0
2015-07-23 10:10:00,170.14,170.31,170.13,170.25,2180.0,170.14,170.31,170.13,170.25,2180.0
2015-07-23 10:15:00,170.19,170.37,170.14,170.36,1900.0,170.19,170.37,170.14,170.36,1900.0
2015-07-23 10:20:00,170.36,170.47,170.28,170.43,1500.0,170.36,170.47,170.28,170.43,1500.0
2015-07-23 10:25:00,170.5,170.52,170.37,170.52,1700.0,170.5,170.52,170.37,170.52,1700.0
2015-07-23 10:30:00,170.52,170.56,170.47,170.56,3530.0,170.52,170.56,170.47,170.56,3530.0
2015-07-23 10:35:00,170.5,170.51,170.37,170.44,7234.0,170.5,170.51,170.37,170.44,7234.0
2015-07-23 10:40:00,170.51,170.76,170.44,170.44,2600.0,170.51,170.76,170.44,170.44,2600.0
2015-07-23 10:45:00,170.44,170.75,170.36,170.38,4937.0,170.44,170.75,170.36,170.38,4937.0
2015-07-23 10:50:00,170.42,170.43,170.29,170.31,600.0,170.42,170.43,170.29,170.31,600.0
2015-07-23 10:55:00,170.35,170.44,170.08,170.11,4826.0,170.35,170.44,170.08,170.11,4826.0
2015-07-23 11:00:00,170.1,170.19,170.03,170.19,5944.0,170.1,170.19,170.03,170.19,5944.0
2015-07-23 11:05:00,170.19,170.26,170.14,170.14,600.0,170.19,170.26,170.14,170.14,600.0
2015-07-23 11:10:00,170.16,170.38,170.16,170.26,1600.0,170.16,170.38,170.16,170.26,1600.0
2015-07-23 11:15:00,170.34,170.35,170.25,170.25,3517.0,170.34,170.35,170.25,170.25,3517.0
2015-07-23 11:20:00,170.3,170.37,170.29,170.33,1290.0,170.3,170.37,170.29,170.33,1290.0
2015-07-23 11:25:00,170.34,170.34,170.04,170.19,2050.0,170.34,170.34,170.04,170.19,2050.0
2015-07-23 11:30:00,170.03,170.03,169.9,169.91,4100.0,170.03,170.03,169.9,169.91,4100.0
2015-07-23 11:35:00,169.99,170.06,169.77,170.0,17113.0,169.99,170.06,169.77,170.0,17113.0
2015-07-23 11:40:00,169.95,169.96,169.85,169.87,4000.0,169.95,169.96,169.85,169.87,4000.0
2015-07-23 11:45:00,169.9,169.96,169.82,169.82,3923.0,169.9,169.96,169.82,169.82,3923.0
2015-07-23 11:50:00,169.92,169.98,169.73,169.73,6600.0,169.92,169.98,169.73,169.73,6600.0
2015-07-23 11:55:00,169.73,169.73,169.33,169.33,8267.0,169.73,169.73,169.33,169.33,8267.0
2015-07-23 12:00:00,169.44,169.51,169.33,169.45,5568.0,169.44,169.51,169.33,169.45,5568.0
2015-07-23 12:05:00,169.36,169.52,169.36,169.49,2160.0,169.36,169.52,169.36,169.49,2160.0
2015-07-23 12:10:00,169.49,169.52,169.23,169.24,3120.0,169.49,169.52,169.23,169.24,3120.0
2015-07-23 12:15:00,169.15,169.23,169.03,169.03,1000.0,169.15,169.23,169.03,169.03,1000.0
2015-07-23 12:20:00,169.02,169.18,168.99,169.18,2722.0,169.02,169.18,168.99,169.18,2722.0
2015-07-23 12:25:00,169.08,169.22,169.05,169.05,2127.0,169.08,169.22,169.05,169.05,2127.0
2015-07-23 12:30:00,169.12,169.12,169.03,169.03,250.0,169.12,169.12,169.03,169.03,250.0
2015-07-23 12:35:00,169.04,169.12,169.04,169.12,831.0,169.04,169.12,169.04,169.12,831.0
2015-07-23 12:40:00,169.13,169.52,169.03,169.44,26761.0,169.13,169.52,169.03,169.44,26761.0
2015-07-23 12:45:00,169.44,169.51,169.32,169.44,8223.0,169.44,169.51,169.32,169.44,8223.0
2015-07-23 12:50:00,169.46,169.64,169.43,169.64,4600.0,169.46,169.64,169.43,169.64,4600.0
2015-07-23 12:55:00,169.64,169.69,169.38,169.55,4100.0,169.64,169.69,169.38,169.55,4100.0
2015-07-23 13:00:00,169.35,169.5,169.23,169.32,3934.0,169.35,169.5,169.23,169.32,3934.0
2015-07-23 13:05:00,169.3,169.48,169.3,169.46,1400.0,169.3,169.48,169.3,169.46,1400.0
2015-07-23 13:10:00,169.47,169.47,169.21,169.22,2793.0,169.47,169.47,169.21,169.22,2793.0
2015-07-23 13:15:00,169.32,169.45,169.24,169.45,1000.0,169.32,169.45,169.24,169.45,1000.0
2015-07-23 13:20:00,169.37,169.47,169.3,169.42,4600.0,169.37,169.47,169.3,169.42,4600.0
2015-07-23 13:25:00,169.37,169.54,169.31,169.54,3647.0,169.37,169.54,169.31,169.54,3647.0
2015-07-23 13:30:00,169.57,169.66,169.5,169.51,4600.0,169.57,169.66,169.5,169.51,4600.0
2015-07-23 13:35:00,169.49,169.69,169.39,169.67,8799.0,169.49,169.69,169.39,169.67,8799.0
2015-07-23 13:40:00,169.67,169.68,169.46,169.46,3100.0,169.67,169.68,169.46,169.46,3100.0
2015-07-23 13:45:00,169.55,169.78,169.5,169.7,2145.0,169.55,169.78,169.5,169.7,2145.0
2015-07-23 13:50:00,169.7,169.79,169.53,169.72,5400.0,169.7,169.79,169.53,169.72,5400.0
2015-07-23 13:55:00,169.72,169.75,169.6,169.6,3300.0,169.72,169.75,169.6,169.6,3300.0
2015-07-23 14:00:00,169.6,169.62,169.52,169.52,500.0,169.6,169.62,169.52,169.52,500.0
2015-07-23 14:05:00,169.53,169.59,169.51,169.56,4541.0,169.53,169.59,169.51,169.56,4541.0
2015-07-23 14:10:00,169.56,169.61,169.41,169.58,4100.0,169.56,169.61,169.41,169.58,4100.0
2015-07-23 14:15:00,169.52,169.69,169.49,169.64,7934.0,169.52,169.69,169.49,169.64,7934.0
2015-07-23 14:20:00,169.6,169.65,169.4,169.4,1500.0,169.6,169.65,169.4,169.4,1500.0
2015-07-23 14:25:00,169.4,169.57,169.4,169.52,5200.0,169.4,169.57,169.4,169.52,5200.0
2015-07-23 14:30:00,169.5,169.62,169.38,169.47,10879.0,169.5,169.62,169.38,169.47,10879.0
2015-07-23 14:35:00,169.41,169.51,169.23,169.38,9600.0,169.41,169.51,169.23,169.38,9600.0
2015-07-23 14:40:00,169.32,169.47,169.27,169.27,2100.0,169.32,169.47,169.27,169.27,2100.0
2015-07-23 14:45:00,169.22,169.3,169.19,169.28,2112.0,169.22,169.3,169.19,169.28,2112.0
2015-07-23 14:50:00,169.19,169.28,168.99,169.06,11037.0,169.19,169.28,168.99,169.06,11037.0
2015-07-23 14:55:00,168.97,169.2,168.91,169.19,3589.0,168.97,169.2,168.91,169.19,3589.0
2015-07-23 15:00:00,169.15,169.2,168.97,169.2,6800.0,169.15,169.2,168.97,169.2,6800.0
2015-07-23 15:05:00,169.12,169.33,169.04,169.31,14680.0,169.12,169.33,169.04,169.31,14680.0
2015-07-23 15:10:00,169.2,169.41,169.17,169.38,15744.0,169.2,169.41,169.17,169.38,15744.0
2015-07-23 15:15:00,169.31,169.56,169.27,169.29,8900.0,169.31,169.56,169.27,169.29,8900.0
2015-07-23 15:20:00,169.3,169.46,169.3,169.45,5090.0,169.3,169.46,169.3,169.45,5090.0
2015-07-23 15:25:00,169.46,169.46,169.22,169.34,8040.0,169.46,169.46,169.22,169.34,8040.0
2015-07-23 15:30:00,169.25,169.42,169.07,169.08,3200.0,169.25,169.42,169.07,169.08,3200.0
2015-07-23 15:35:00,169.07,169.33,169.07,169.21,6198.0,169.07,169.33,169.07,169.21,6198.0
2015-07-23 15:40:00,169.34,169.34,169.01,169.01,3500.0,169.34,169.34,169.01,169.01,3500.0
2015-07-23 15:45:00,169.01,169.32,168.91,169.26,15074.0,169.01,169.32,168.91,169.26,15074.0
2015-07-23 15:50:00,169.16,169.29,168.96,169.23,16922.0,169.16,169.29,168.96,169.23,16922.0
2015-07-23 15:55:00,169.23,169.37,169.13,169.22,28517.0,169.23,169.37,169.13,169.22,28517.0
2015-07-24 09:30:00,169.35,169.5,169.02,169.1,5371.0,169.35,169.5,169.02,169.1,5371.0
2015-07-24 09:35:00,169.11,169.14,168.89,169.06,3400.0,169.11,169.14,168.89,169.06,3400.0
2015-07-24 09:40:00,169.0,169.61,169.0,169.3,7914.0,169.0,169.61,169.0,169.3,7914.0
2015-07-24 09:45:00,169.44,169.84,169.44,169.56,2697.0,169.44,169.84,169.44,169.56,2697.0
2015-07-24 09:50:00,169.62,170.0,169.61,169.93,6200.0,169.62,170.0,169.61,169.93,6200.0
2015-07-24 09:55:00,169.93,170.36,169.93,170.2,3000.0,169.93,170.36,169.93,170.2,3000.0
2015-07-24 10:00:00,170.03,170.07,169.4,169.43,5260.0,170.03,170.07,169.4,169.43,5260.0
2015-07-24 10:05:00,169.42,169.58,168.91,169.05,7100.0,169.42,169.58,168.91,169.05,7100.0
2015-07-24 10:10:00,169.05,169.22,168.93,169.18,5210.0,169.05,169.22,168.93,169.18,5210.0
2015-07-24 10:15:00,169.14,169.28,168.92,168.92,3200.0,169.14,169.28,168.92,168.92,3200.0
2015-07-24 10:20:00,168.95,169.06,168.95,169.06,2100.0,168.95,169.06,168.95,169.06,2100.0
2015-07-24 10:25:00,169.13,169.33,169.09,169.13,3729.0,169.13,169.33,169.09,169.13,3729.0
2015-07-24 10:30:00,169.02,169.14,168.86,169.14,3406.0,169.02,169.14,168.86,169.14,3406.0
2015-07-24 10:35:00,169.23,169.31,168.96,169.03,6344.0,169.23,169.31,168.96,169.03,6344.0
2015-07-24 10:40:00,169.04,169.23,168.91,169.23,2610.0,169.04,169.23,168.91,169.23,2610.0
2015-07-24 10:45:00,169.37,169.37,169.13,169.14,4316.0,169.37,169.37,169.13,169.14,4316.0
2015-07-24 10:50:00,169.2,169.34,169.01,169.04,4000.0,169.2,169.34,169.01,169.04,4000.0
2015-07-24 10:55:00,169.18,169.18,169.16,169.17,1401.0,169.18,169.18,169.16,169.17,1401.0
2015-07-24 11:00:00,169.09,169.34,169.08,169.29,6432.0,169.09,169.34,169.08,169.29,6432.0
2015-07-24 11:05:00,169.17,169.26,169.08,169.1,2500.0,169.17,169.26,169.08,169.1,2500.0
2015-07-24 11:10:00,169.11,169.31,169.03,169.26,3836.0,169.11,169.31,169.03,169.26,3836.0
2015-07-24 11:15:00,169.34,169.34,169.15,169.28,4952.0,169.34,169.34,169.15,169.28,4952.0
2015-07-24 11:20:00,169.34,169.45,169.23,169.27,1900.0,169.34,169.45,169.23,169.27,1900.0
2015-07-24 11:25:00,169.25,169.34,169.18,169.21,5872.0,169.25,169.34,169.18,169.21,5872.0
2015-07-24 11:30:00,169.21,169.42,169.19,169.2,7000.0,169.21,169.42,169.19,169.2,7000.0
2015-07-24 11:35:00,169.25,169.51,169.16,169.33,8274.0,169.25,169.51,169.16,169.33,8274.0
2015-07-24 11:40:00,169.4,169.55,169.31,169.42,8872.0,169.4,169.55,169.31,169.42,8872.0
2015-07-24 11:45:00,169.34,169.59,169.34,169.49,5400.0,169.34,169.59,169.34,169.49,5400.0
2015-07-24 11:50:00,169.39,169.54,169.37,169.4,8100.0,169.39,169.54,169.37,169.4,8100.0
2015-07-24 11:55:00,169.42,169.56,169.31,169.55,4600.0,169.42,169.56,169.31,169.55,4600.0
2015-07-24 12:00:00,169.58,169.58,169.32,169.43,8165.0,169.58,169.58,169.32,169.43,8165.0
2015-07-24 12:05:00,169.29,169.4,169.2,169.2,962.0,169.29,169.4,169.2,169.2,962.0
2015-07-24 12:10:00,169.2,169.3,169.03,169.11,3102.0,169.2,169.3,169.03,169.11,3102.0
2015-07-24 12:15:00,169.28,169.32,169.13,169.2,2230.0,169.28,169.32,169.13,169.2,2230.0
2015-07-24 12:20:00,169.22,169.45,169.22,169.31,2316.0,169.22,169.45,169.22,169.31,2316.0
2015-07-24 12:25:00,169.28,169.29,168.98,169.0,6500.0,169.28,169.29,168.98,169.0,6500.0
2015-07-24 12:30:00,169.02,169.18,169.0,169.0,4400.0,169.02,169.18,169.0,169.0,4400.0
2015-07-24 12:35:00,169.02,169.13,168.96,169.13,800.0,169.02,169.13,168.96,169.13,800.0
2015-07-24 12:40:00,169.04,169.15,169.02,169.15,1995.0,169.04,169.15,169.02,169.15,1995.0
2015-07-24 12:45:00,169.22,169.23,169.06,169.06,1281.0,169.22,169.23,169.06,169.06,1281.0
2015-07-24 12:50:00,169.21,169.21,169.1,169.17,400.0,169.21,169.21,169.1,169.17,400.0
2015-07-24 12:55:00,169.13,169.17,169.06,169.14,1000.0,169.13,169.17,169.06,169.14,1000.0
2015-07-24 13:00:00,169.16,169.51,169.16,169.46,1900.0,169.16,169.51,169.16,169.46,1900.0
2015-07-24 13:05:00,169.45,169.55,169.44,169.45,3565.0,169.45,169.55,169.44,169.45,3565.0
2015-07-24 13:10:00,169.34,169.34,169.06,169.06,2544.0,169.34,169.34,169.06,169.06,2544.0
2015-07-24 13:15:00,169.15,169.33,169.1,169.33,800.0,169.15,169.33,169.1,169.33,800.0
2015-07-24 13:20:00,169.29,169.36,169.15,169.17,1368.0,169.29,169.36,169.15,169.17,1368.0
2015-07-24 13:25:00,169.3,169.5,169.15,169.18,3500.0,169.3,169.5,169.15,169.18,3500.0
2015-07-24 13:30:00,169.33,169.34,169.16,169.34,700.0,169.33,169.34,169.16,169.34,700.0
2015-07-24 13:35:00,169.36,169.51,169.29,169.51,3400.0,169.36,169.51,169.29,169.51,3400.0
2015-07-24 13:40:00,169.51,169.51,169.16,169.16,4626.0,169.51,169.51,169.16,169.16,4626.0
2015-07-24 13:45:00,169.17,169.27,169.05,169.27,2925.0,169.17,169.27,169.05,169.27,2925.0
2015-07-24 13:50:00,169.41,169.55,169.18,169.18,2200.0,169.41,169.55,169.18,169.18,2200.0
2015-07-24 13:55:00,169.15,169.36,169.1,169.36,2700.0,169.15,169.36,169.1,169.36,2700.0
2015-07-24 14:00:00,169.25,169.25,169.04,169.04,3200.0,169.25,169.25,169.04,169.04,3200.0
2015-07-24 14:05:00,169.04,169.21,169.04,169.08,8593.0,169.04,169.21,169.04,169.08,8593.0
2015-07-24 14:10:00,169.18,169.26,169.09,169.1,8517.0,169.18,169.26,169.09,169.1,8517.0
2015-07-24 14:15:00,169.18,169.18,168.84,168.9,2200.0,169.18,169.18,168.84,168.9,2200.0
2015-07-24 14:20:00,168.92,169.05,168.83,168.99,9730.0,168.92,169.05,168.83,168.99,9730.0
2015-07-24 14:25:00,169.04,169.06,168.99,169.03,8200.0,169.04,169.06,168.99,169.03,8200.0
2015-07-24 14:30:00,169.07,169.19,168.94,168.94,5548.0,169.07,169.19,168.94,168.94,5548.0
2015-07-24 14:35:00,168.94,169.19,168.92,169.1,5394.0,168.94,169.19,168.92,169.1,5394.0
2015-07-24 14:40:00,169.08,169.27,169.04,169.14,3750.0,169.08,169.27,169.04,169.14,3750.0
2015-07-24 14:45:00,169.1,169.21,169.1,169.12,1600.0,169.1,169.21,169.1,169.12,1600.0
2015-07-24 14:50:00,169.14,169.14,168.83,169.0,3600.0,169.14,169.14,168.83,169.0,3600.0
2015-07-24 14:55:00,169.0,169.24,168.91,169.18,7501.0,169.0,169.24,168.91,169.18,7501.0
2015-07-24 15:00:00,169.18,169.22,169.02,169.19,8300.0,169.18,169.22,169.02,169.19,8300.0
2015-07-24 15:05:00,169.24,169.32,169.13,169.32,4200.0,169.24,169.32,169.13,169.32,4200.0
2015-07-24 15:10:00,169.27,169.37,169.21,169.3,4190.0,169.27,169.37,169.21,169.3,4190.0
2015-07-24 15:15:00,169.45,169.46,169.3,169.35,3045.0,169.45,169.46,169.3,169.35,3045.0
2015-07-24 15:20:00,169.28,169.36,169.25,169.31,4200.0,169.28,169.36,169.25,169.31,4200.0
2015-07-24 15:25:00,169.37,169.42,169.2,169.2,4000.0,169.37,169.42,169.2,169.2,4000.0
2015-07-24 15:30:00,169.27,169.31,169.21,169.31,4048.0,169.27,169.31,169.21,169.31,4048.0
2015-07-24 15:35:00,169.29,169.3,169.13,169.19,4258.0,169.29,169.3,169.13,169.19,4258.0
2015-07-24 15:40:00,169.19,169.3,169.1,169.3,6046.0,169.19,169.3,169.1,169.3,6046.0
2015-07-24 15:45:00,169.34,169.65,169.34,169.52,8222.0,169.34,169.65,169.34,169.52,8222.0
2015-07-24 15:50:00,169.57,169.65,169.42,169.6,11980.0,169.57,169.65,169.42,169.6,11980.0
2015-07-24 15:55:00,169.62,169.68,169.41,169.41,20302.0,169.62,169.68,169.41,169.41,20302.0
2015-07-27 09:30:00,168.45,168.45,167.82,168.43,15705.0,168.45,168.45,167.82,168.43,15705.0
2015-07-27 09:35:00,168.34,168.53,168.06,168.23,9877.0,168.34,168.53,168.06,168.23,9877.0
2015-07-27 09:40:00,168.25,168.43,168.05,168.36,14185.0,168.25,168.43,168.05,168.36,14185.0
2015-07-27 09:45:00,168.46,168.6,168.19,168.6,3325.0,168.46,168.6,168.19,168.6,3325.0
2015-07-27 09:50:00,168.6,168.85,168.6,168.72,8257.0,168.6,168.85,168.6,168.72,8257.0
2015-07-27 09:55:00,168.73,168.87,168.3,168.35,22063.0,168.73,168.87,168.3,168.35,22063.0
2015-07-27 10:00:00,168.35,168.35,168.0,168.04,18973.0,168.35,168.35,168.0,168.04,18973.0
2015-07-27 10:05:00,168.04,168.27,168.04,168.19,8290.0,168.04,168.27,168.04,168.19,8290.0
2015-07-27 10:10:00,168.17,168.41,168.06,168.41,9000.0,168.17,168.41,168.06,168.41,9000.0
2015-07-27 10:15:00,168.32,168.38,168.18,168.18,14339.0,168.32,168.38,168.18,168.18,14339.0
2015-07-27 10:20:00,168.18,168.21,168.0,168.0,18862.0,168.18,168.21,168.0,168.0,18862.0
2015-07-27 10:25:00,168.0,168.2,167.93,167.94,11029.0,168.0,168.2,167.93,167.94,11029.0
2015-07-27 10:30:00,168.0,168.42,167.96,168.2,7444.0,168.0,168.42,167.96,168.2,7444.0
2015-07-27 10:35:00,168.19,168.41,167.91,168.13,10340.0,168.19,168.41,167.91,168.13,10340.0
2015-07-27 10:40:00,168.23,168.29,168.04,168.18,3189.0,168.23,168.29,168.04,168.18,3189.0
2015-07-27 10:45:00,168.26,168.34,167.91,168.04,5437.0,168.26,168.34,167.91,168.04,5437.0
2015-07-27 10:50:00,168.07,168.11,167.98,168.11,950.0,168.07,168.11,167.98,168.11,950.0
2015-07-27 10:55:00,168.0,168.23,167.93,168.1,4340.0,168.0,168.23,167.93,168.1,4340.0
2015-07-27 11:00:00,168.0,168.12,167.96,168.06,5000.0,168.0,168.12,167.96,168.06,5000.0
2015-07-27 11:05:00,168.0,168.31,168.0,168.04,5850.0,168.0,168.31,168.0,168.04,5850.0
2015-07-27 11:10:00,168.19,168.19,167.64,167.89,7608.0,168.19,168.19,167.64,167.89,7608.0
2015-07-27 11:15:00,167.77,167.83,167.7,167.74,9172.0,167.77,167.83,167.7,167.74,9172.0
2015-07-27 11:20:00,167.73,167.81,167.5,167.62,8498.0,167.73,167.81,167.5,167.62,8498.0
2015-07-27 11:25:00,167.7,167.7,167.5,167.53,10293.0,167.7,167.7,167.5,167.53,10293.0
2015-07-27 11:30:00,167.45,167.53,166.93,166.98,9450.0,167.45,167.53,166.93,166.98,9450.0
2015-07-27 11:35:00,167.02,167.02,166.73,166.91,7546.0,167.02,167.02,166.73,166.91,7546.0
2015-07-27 11:40:00,166.85,167.12,166.84,167.0,4450.0,166.85,167.12,166.84,167.0,4450.0
2015-07-27 11:45:00,166.92,167.1,166.91,167.03,4600.0,166.92,167.1,166.91,167.03,4600.0
2015-07-27 11:50:00,166.97,167.02,166.85,166.93,2400.0,166.97,167.02,166.85,166.93,2400.0
2015-07-27 11:55:00,166.93,167.09,166.89,166.98,4964.0,166.93,167.09,166.89,166.98,4964.0
2015-07-27 12:00:00,166.94,167.18,166.94,167.05,12013.0,166.94,167.18,166.94,167.05,12013.0
2015-07-27 12:05:00,167.0,167.03,166.88,166.96,4024.0,167.0,167.03,166.88,166.96,4024.0
2015-07-27 12:10:00,167.0,167.01,166.77,166.84,2011.0,167.0,167.01,166.77,166.84,2011.0
2015-07-27 12:15:00,166.77,166.84,166.55,166.76,6458.0,166.77,166.84,166.55,166.76,6458.0
2015-07-27 12:20:00,166.78,166.83,166.75,166.81,1575.0,166.78,166.83,166.75,166.81,1575.0
2015-07-27 12:25:00,166.86,166.9,166.67,166.71,1790.0,166.86,166.9,166.67,166.71,1790.0
2015-07-27 12:30:00,166.66,166.8,166.53,166.53,9776.0,166.66,166.8,166.53,166.53,9776.0
2015-07-27 12:35:00,166.55,166.62,166.5,166.56,3223.0,166.55,166.62,166.5,166.56,3223.0
2015-07-27 12:40:00,166.51,166.52,166.32,166.38,5817.0,166.51,166.52,166.32,166.38,5817.0
2015-07-27 12:45:00,166.42,166.51,166.28,166.28,5923.0,166.42,166.51,166.28,166.28,5923.0
2015-07-27 12:50:00,166.29,166.37,166.02,166.37,4533.0,166.29,166.37,166.02,166.37,4533.0
2015-07-27 12:55:00,166.35,166.48,166.35,166.45,753.0,166.35,166.48,166.35,166.45,753.0
2015-07-27 13:00:00,166.5,166.57,166.43,166.57,1889.0,166.5,166.57,166.43,166.57,1889.0
2015-07-27 13:05:00,166.47,166.51,166.36,166.37,4920.0,166.47,166.51,166.36,166.37,4920.0
2015-07-27 13:10:00,166.35,166.35,166.11,166.14,2550.0,166.35,166.35,166.11,166.14,2550.0
2015-07-27 13:15:00,166.1,166.21,166.08,166.12,7638.0,166.1,166.21,166.08,166.12,7638.0
2015-07-27 13:20:00,166.08,166.19,165.67,165.91,11178.0,166.08,166.19,165.67,165.91,11178.0
2015-07-27 13:25:00,165.92,166.17,165.92,166.16,5261.0,165.92,166.17,165.92,166.16,5261.0
2015-07-27 13:30:00,166.1,166.17,166.07,166.12,4553.0,166.1,166.17,166.07,166.12,4553.0
2015-07-27 13:35:00,166.12,166.13,166.0,166.06,1700.0,166.12,166.13,166.0,166.06,1700.0
2015-07-27 13:40:00,166.02,166.19,166.02,166.08,4090.0,166.02,166.19,166.02,166.08,4090.0
2015-07-27 13:45:00,166.05,166.16,165.95,166.07,10395.0,166.05,166.16,165.95,166.07,10395.0
2015-07-27 13:50:00,166.11,166.17,166.04,166.11,6300.0,166.11,166.17,166.04,166.11,6300.0
2015-07-27 13:55:00,166.11,166.11,166.01,166.02,3378.0,166.11,166.11,166.01,166.02,3378.0
2015-07-27 14:00:00,166.12,166.23,165.9,166.08,4210.0,166.12,166.23,165.9,166.08,4210.0
2015-07-27 14:05:00,166.14,166.33,166.08,166.25,2756.0,166.14,166.33,166.08,166.25,2756.0
2015-07-27 14:10:00,166.28,166.36,166.24,166.36,1600.0,166.28,166.36,166.24,166.36,1600.0
2015-07-27 14:15:00,166.4,166.56,166.37,166.47,7794.0,166.4,166.56,166.37,166.47,7794.0
2015-07-27 14:20:00,166.5,166.57,166.42,166.51,8839.0,166.5,166.57,166.42,166.51,8839.0
2015-07-27 14:25:00,166.44,166.53,166.44,166.49,2100.0,166.44,166.53,166.44,166.49,2100.0
2015-07-27 14:30:00,166.52,166.55,166.3,166.34,17811.0,166.52,166.55,166.3,166.34,17811.0
2015-07-27 14:35:00,166.3,166.47,166.29,166.47,9103.0,166.3,166.47,166.29,166.47,9103.0
2015-07-27 14:40:00,166.45,166.68,166.45,166.58,2250.0,166.45,166.68,166.45,166.58,2250.0
2015-07-27 14:45:00,166.52,166.52,166.37,166.46,3010.0,166.52,166.52,166.37,166.46,3010.0
2015-07-27 14:50:00,166.43,166.7,166.43,166.57,4200.0,166.43,166.7,166.43,166.57,4200.0
2015-07-27 14:55:00,166.53,166.54,166.29,166.33,5526.0,166.53,166.54,166.29,166.33,5526.0
2015-07-27 15:00:00,166.3,166.37,166.25,166.26,7310.0,166.3,166.37,166.25,166.26,7310.0
2015-07-27 15:05:00,166.2,166.45,166.2,166.37,3553.0,166.2,166.45,166.2,166.37,3553.0
2015-07-27 15:10:00,166.4,166.58,166.4,166.52,2500.0,166.4,166.58,166.4,166.52,2500.0
2015-07-27 15:15:00,166.5,166.61,166.34,166.34,6255.0,166.5,166.61,166.34,166.34,6255.0
2015-07-27 15:20:00,166.39,166.8,166.39,166.63,4299.0,166.39,166.8,166.39,166.63,4299.0
2015-07-27 15:25:00,166.59,166.63,166.46,166.57,3400.0,166.59,166.63,166.46,166.57,3400.0
2015-07-27 15:30:00,166.46,166.57,166.46,166.47,2550.0,166.46,166.57,166.46,166.47,2550.0
2015-07-27 15:35:00,166.48,166.57,166.41,166.48,4925.0,166.48,166.57,166.41,166.48,4925.0
2015-07-27 15:40:00,166.45,166.54,166.34,166.39,4000.0,166.45,166.54,166.34,166.39,4000.0
2015-07-27 15:45:00,166.34,166.55,166.32,166.49,7600.0,166.34,166.55,166.32,166.49,7600.0
2015-07-27 15:50:00,166.47,166.47,166.26,166.26,8625.0,166.47,166.47,166.26,166.26,8625.0
2015-07-27 15:55:00,166.3,166.37,166.21,166.31,52047.0,166.3,166.37,166.21,166.31,52047.0
2015-07-28 09:30:00,167.05,167.86,166.35,166.75,10448.0,167.05,167.86,166.35,166.75,10448.0
2015-07-28 09:35:00,166.72,166.73,165.78,166.16,4869.0,166.72,166.73,165.78,166.16,4869.0
2015-07-28 09:40:00,165.89,166.61,165.89,166.57,3324.0,165.89,166.61,165.89,166.57,3324.0
2015-07-28 09:45:00,166.33,166.34,165.18,165.49,15274.0,166.33,166.34,165.18,165.49,15274.0
2015-07-28 09:50:00,165.45,165.78,165.21,165.66,3770.0,165.45,165.78,165.21,165.66,3770.0
2015-07-28 09:55:00,165.59,166.18,165.56,166.06,3000.0,165.59,166.18,165.56,166.06,3000.0
2015-07-28 10:00:00,165.97,166.14,165.72,165.77,8960.0,165.97,166.14,165.72,165.77,8960.0
2015-07-28 10:05:00,165.84,166.07,165.25,165.4,3200.0,165.84,166.07,165.25,165.4,3200.0
2015-07-28 10:10:00,165.47,165.57,165.27,165.35,4125.0,165.47,165.57,165.27,165.35,4125.0
2015-07-28 10:15:00,165.31,165.41,164.84,165.01,21163.0,165.31,165.41,164.84,165.01,21163.0
2015-07-28 10:20:00,164.87,165.08,164.76,164.79,5600.0,164.87,165.08,164.76,164.79,5600.0
2015-07-28 10:25:00,164.79,164.95,164.54,164.54,7186.0,164.79,164.95,164.54,164.54,7186.0
2015-07-28 10:30:00,164.59,164.95,164.55,164.78,4250.0,164.59,164.95,164.55,164.78,4250.0
2015-07-28 10:35:00,164.69,164.9,164.67,164.82,10965.0,164.69,164.9,164.67,164.82,10965.0
2015-07-28 10:40:00,164.77,165.38,164.76,165.38,9404.0,164.77,165.38,164.76,165.38,9404.0
2015-07-28 10:45:00,165.51,165.59,165.26,165.53,12463.0,165.51,165.59,165.26,165.53,12463.0
2015-07-28 10:50:00,165.53,165.78,165.53,165.75,5543.0,165.53,165.78,165.53,165.75,5543.0
2015-07-28 10:55:00,165.82,165.93,165.75,165.89,12310.0,165.82,165.93,165.75,165.89,12310.0
2015-07-28 11:00:00,165.82,165.82,165.27,165.33,5500.0,165.82,165.82,165.27,165.33,5500.0
2015-07-28 11:05:00,165.36,165.59,165.3,165.42,7143.0,165.36,165.59,165.3,165.42,7143.0
2015-07-28 11:10:00,165.34,165.64,165.34,165.34,12213.0,165.34,165.64,165.34,165.34,12213.0
2015-07-28 11:15:00,165.44,165.67,165.41,165.57,5495.0,165.44,165.67,165.41,165.57,5495.0
2015-07-28 11:20:00,165.68,165.68,165.48,165.5,3400.0,165.68,165.68,165.48,165.5,3400.0
2015-07-28 11:25:00,165.49,165.61,165.45,165.47,5335.0,165.49,165.61,165.45,165.47,5335.0
2015-07-28 11:30:00,165.53,165.62,165.39,165.5,6287.0,165.53,165.62,165.39,165.5,6287.0
2015-07-28 11:35:00,165.4,165.55,165.32,165.53,19773.0,165.4,165.55,165.32,165.53,19773.0
2015-07-28 11:40:00,165.54,165.57,165.47,165.5,1950.0,165.54,165.57,165.47,165.5,1950.0
2015-07-28 11:45:00,165.51,165.64,165.48,165.51,3200.0,165.51,165.64,165.48,165.51,3200.0
2015-07-28 11:50:00,165.49,165.6,165.47,165.49,2500.0,165.49,165.6,165.47,165.49,2500.0
2015-07-28 11:55:00,165.57,165.69,165.43,165.53,4750.0,165.57,165.69,165.43,165.53,4750.0
2015-07-28 12:00:00,165.57,165.72,165.54,165.65,1700.0,165.57,165.72,165.54,165.65,1700.0
2015-07-28 12:05:00,165.65,165.74,165.62,165.7,2200.0,165.65,165.74,165.62,165.7,2200.0
2015-07-28 12:10:00,165.7,165.71,165.55,165.68,9817.0,165.7,165.71,165.55,165.68,9817.0
2015-07-28 12:15:00,165.62,165.84,165.62,165.76,4000.0,165.62,165.84,165.62,165.76,4000.0
2015-07-28 12:20:00,165.77,165.86,165.63,165.69,6208.0,165.77,165.86,165.63,165.69,6208.0
2015-07-28 12:25:00,165.69,165.78,165.56,165.66,4933.0,165.69,165.78,165.56,165.66,4933.0
2015-07-28 12:30:00,165.69,165.71,165.54,165.57,4100.0,165.69,165.71,165.54,165.57,4100.0
2015-07-28 12:35:00,165.62,165.66,165.57,165.65,1700.0,165.62,165.66,165.57,165.65,1700.0
2015-07-28 12:40:00,165.65,165.74,165.65,165.65,2300.0,165.65,165.74,165.65,165.65,2300.0
2015-07-28 12:45:00,165.65,165.73,165.61,165.65,8394.0,165.65,165.73,165.61,165.65,8394.0
2015-07-28 12:50:00,165.71,165.8,165.65,165.71,6106.0,165.71,165.8,165.65,165.71,6106.0
2015-07-28 12:55:00,165.78,165.78,165.61,165.62,2416.0,165.78,165.78,165.61,165.62,2416.0
2015-07-28 13:00:00,165.66,165.76,165.61,165.66,2600.0,165.66,165.76,165.61,165.66,2600.0
2015-07-28 13:05:00,165.72,165.82,165.62,165.82,6784.0,165.72,165.82,165.62,165.82,6784.0
2015-07-28 13:10:00,165.84,166.21,165.77,166.21,4634.0,165.84,166.21,165.77,166.21,4634.0
2015-07-28 13:15:00,166.31,166.31,166.14,166.14,3050.0,166.31,166.31,166.14,166.14,3050.0
2015-07-28 13:20:00,166.2,166.24,166.1,166.12,2800.0,166.2,166.24,166.1,166.12,2800.0
2015-07-28 13:25:00,166.17,166.22,166.06,166.06,6246.0,166.17,166.22,166.06,166.06,6246.0
2015-07-28 13:30:00,166.08,166.12,165.98,165.98,2602.0,166.08,166.12,165.98,165.98,2602.0
2015-07-28 13:35:00,165.85,166.02,165.84,165.96,1750.0,165.85,166.02,165.84,165.96,1750.0
2015-07-28 13:40:00,165.98,166.09,165.97,166.0,1000.0,165.98,166.09,165.97,166.0,1000.0
2015-07-28 13:45:00,165.95,166.0,165.85,165.88,2608.0,165.95,166.0,165.85,165.88,2608.0
2015-07-28 13:50:00,165.94,166.0,165.88,165.97,2500.0,165.94,166.0,165.88,165.97,2500.0
2015-07-28 13:55:00,165.95,165.96,165.81,165.89,2810.0,165.95,165.96,165.81,165.89,2810.0
2015-07-28 14:00:00,165.93,166.04,165.92,166.03,600.0,165.93,166.04,165.92,166.03,600.0
2015-07-28 14:05:00,166.02,166.25,166.01,166.11,6527.0,166.02,166.25,166.01,166.11,6527.0
2015-07-28 14:10:00,166.05,166.05,165.88,165.95,1200.0,166.05,166.05,165.88,165.95,1200.0
2015-07-28 14:15:00,165.99,166.12,165.98,166.02,2100.0,165.99,166.12,165.98,166.02,2100.0
2015-07-28 14:20:00,166.12,166.12,165.93,166.06,4979.0,166.12,166.12,165.93,166.06,4979.0
2015-07-28 14:25:00,166.0,166.01,165.91,165.98,1700.0,166.0,166.01,165.91,165.98,1700.0
2015-07-28 14:30:00,165.95,166.0,165.82,165.85,4330.0,165.95,166.0,165.82,165.85,4330.0
2015-07-28 14:35:00,165.86,165.93,165.74,165.74,2683.0,165.86,165.93,165.74,165.74,2683.0
2015-07-28 14:40:00,165.75,165.81,165.7,165.81,2000.0,165.75,165.81,165.7,165.81,2000.0
2015-07-28 14:45:00,165.83,165.88,165.63,165.74,3392.0,165.83,165.88,165.63,165.74,3392.0
2015-07-28 14:50:00,165.75,165.84,165.75,165.84,300.0,165.75,165.84,165.75,165.84,300.0
2015-07-28 14:55:00,165.84,165.93,165.79,165.89,9639.0,165.84,165.93,165.79,165.89,9639.0
2015-07-28 15:00:00,165.94,165.94,165.79,165.85,2664.0,165.94,165.94,165.79,165.85,2664.0
2015-07-28 15:05:00,165.8,165.85,165.73,165.81,3994.0,165.8,165.85,165.73,165.81,3994.0
2015-07-28 15:10:00,165.75,165.8,165.66,165.68,3100.0,165.75,165.8,165.66,165.68,3100.0
2015-07-28 15:15:00,165.68,166.0,165.68,165.96,1250.0,165.68,166.0,165.68,165.96,1250.0
2015-07-28 15:20:00,165.94,165.99,165.9,165.95,2000.0,165.94,165.99,165.9,165.95,2000.0
2015-07-28 15:25:00,165.86,165.93,165.76,165.93,3500.0,165.86,165.93,165.76,165.93,3500.0
2015-07-28 15:30:00,165.84,165.87,165.76,165.79,9266.0,165.84,165.87,165.76,165.79,9266.0
2015-07-28 15:35:00,165.78,165.88,165.78,165.86,3603.0,165.78,165.88,165.78,165.86,3603.0
2015-07-28 15:40:00,165.83,165.89,165.79,165.8,7694.0,165.83,165.89,165.79,165.8,7694.0
2015-07-28 15:45:00,165.85,165.91,165.78,165.86,8530.0,165.85,165.91,165.78,165.86,8530.0
2015-07-28 15:50:00,165.85,165.89,165.8,165.85,11463.0,165.85,165.89,165.8,165.85,11463.0
2015-07-28 15:55:00,165.81,166.01,165.7,166.01,67373.0,165.81,166.01,165.7,166.01,67373.0
2015-07-29 09:30:00,166.25,166.49,166.0,166.38,7813.0,166.25,166.49,166.0,166.38,7813.0
2015-07-29 09:35:00,166.2,167.28,166.2,167.04,4050.0,166.2,167.28,166.2,167.04,4050.0
2015-07-29 09:40:00,167.04,167.27,166.79,167.08,4325.0,167.04,167.27,166.79,167.08,4325.0
2015-07-29 09:45:00,167.18,167.22,166.33,166.33,6095.0,167.18,167.22,166.33,166.33,6095.0
2015-07-29 09:50:00,166.47,166.54,166.07,166.54,3977.0,166.47,166.54,166.07,166.54,3977.0
2015-07-29 09:55:00,166.94,166.94,166.43,166.65,3700.0,166.94,166.94,166.43,166.65,3700.0
2015-07-29 10:00:00,166.56,166.59,166.27,166.41,2180.0,166.56,166.59,166.27,166.41,2180.0
2015-07-29 10:05:00,166.47,166.95,166.44,166.95,3560.0,166.47,166.95,166.44,166.95,3560.0
2015-07-29 10:10:00,166.87,166.87,166.02,166.03,6000.0,166.87,166.87,166.02,166.03,6000.0
2015-07-29 10:15:00,166.05,166.38,166.05,166.38,4520.0,166.05,166.38,166.05,166.38,4520.0
2015-07-29 10:20:00,166.28,166.3,165.71,165.71,3624.0,166.28,166.3,165.71,165.71,3624.0
2015-07-29 10:25:00,165.72,166.12,165.71,166.12,4760.0,165.72,166.12,165.71,166.12,4760.0
2015-07-29 10:30:00,166.13,166.19,165.95,165.95,2797.0,166.13,166.19,165.95,165.95,2797.0
2015-07-29 10:35:00,165.8,165.91,165.55,165.59,7310.0,165.8,165.91,165.55,165.59,7310.0
2015-07-29 10:40:00,165.71,165.88,165.51,165.72,9229.0,165.71,165.88,165.51,165.72,9229.0
2015-07-29 10:45:00,165.66,165.66,165.45,165.47,2500.0,165.66,165.66,165.45,165.47,2500.0
2015-07-29 10:50:00,165.47,165.73,165.45,165.72,8097.0,165.47,165.73,165.45,165.72,8097.0
2015-07-29 10:55:00,165.71,165.71,165.39,165.42,3637.0,165.71,165.71,165.39,165.42,3637.0
2015-07-29 11:00:00,165.49,165.88,165.45,165.88,3500.0,165.49,165.88,165.45,165.88,3500.0
2015-07-29 11:05:00,165.79,165.93,165.65,165.65,2515.0,165.79,165.93,165.65,165.65,2515.0
2015-07-29 11:10:00,165.63,165.7,165.38,165.41,1700.0,165.63,165.7,165.38,165.41,1700.0
2015-07-29 11:15:00,165.33,165.45,165.26,165.26,3000.0,165.33,165.45,165.26,165.26,3000.0
2015-07-29 11:20:00,165.3,165.61,165.26,165.61,7218.0,165.3,165.61,165.26,165.61,7218.0
2015-07-29 11:25:00,165.67,165.83,165.61,165.76,8057.0,165.67,165.83,165.61,165.76,8057.0
2015-07-29 11:30:00,165.75,166.1,165.67,166.1,4465.0,165.75,166.1,165.67,166.1,4465.0
2015-07-29 11:35:00,166.03,166.34,166.02,166.29,2228.0,166.03,166.34,166.02,166.29,2228.0
2015-07-29 11:40:00,166.31,166.45,166.12,166.16,2200.0,166.31,166.45,166.12,166.16,2200.0
2015-07-29 11:45:00,166.23,166.27,165.93,166.2,4452.0,166.23,166.27,165.93,166.2,4452.0
2015-07-29 11:50:00,166.12,166.23,165.99,165.99,2600.0,166.12,166.23,165.99,165.99,2600.0
2015-07-29 11:55:00,165.98,166.06,165.86,166.06,3500.0,165.98,166.06,165.86,166.06,3500.0
2015-07-29 12:00:00,166.1,166.11,166.05,166.07,3208.0,166.1,166.11,166.05,166.07,3208.0
2015-07-29 12:05:00,166.16,166.16,166.0,166.12,3975.0,166.16,166.16,166.0,166.12,3975.0
2015-07-29 12:10:00,166.17,166.28,166.17,166.27,400.0,166.17,166.28,166.17,166.27,400.0
2015-07-29 12:15:00,166.27,166.42,166.15,166.29,2560.0,166.27,166.42,166.15,166.29,2560.0
2015-07-29 12:20:00,166.3,166.57,166.3,166.57,3782.0,166.3,166.57,166.3,166.57,3782.0
2015-07-29 12:25:00,166.5,166.71,166.46,166.62,2708.0,166.5,166.71,166.46,166.62,2708.0
2015-07-29 12:30:00,166.73,166.83,166.69,166.83,1400.0,166.73,166.83,166.69,166.83,1400.0
2015-07-29 12:35:00,166.81,166.81,166.5,166.68,2674.0,166.81,166.81,166.5,166.68,2674.0
2015-07-29 12:40:00,166.59,166.71,166.46,166.48,1100.0,166.59,166.71,166.46,166.48,1100.0
2015-07-29 12:45:00,166.66,166.78,166.58,166.77,1254.0,166.66,166.78,166.58,166.77,1254.0
2015-07-29 12:50:00,166.73,166.73,166.52,166.52,1837.0,166.73,166.73,166.52,166.52,1837.0
2015-07-29 12:55:00,166.44,166.48,166.18,166.18,3314.0,166.44,166.48,166.18,166.18,3314.0
2015-07-29 13:00:00,166.3,166.31,166.19,166.19,1705.0,166.3,166.31,166.19,166.19,1705.0
2015-07-29 13:05:00,166.19,166.23,165.94,166.0,3193.0,166.19,166.23,165.94,166.0,3193.0
2015-07-29 13:10:00,165.98,165.98,165.83,165.84,1300.0,165.98,165.98,165.83,165.84,1300.0
2015-07-29 13:15:00,165.9,166.09,165.89,166.09,4120.0,165.9,166.09,165.89,166.09,4120.0
2015-07-29 13:20:00,166.07,166.22,165.98,166.17,2600.0,166.07,166.22,165.98,166.17,2600.0
2015-07-29 13:25:00,166.25,166.35,166.25,166.33,1300.0,166.25,166.35,166.25,166.33,1300.0
2015-07-29 13:30:00,166.24,166.31,166.18,166.26,2050.0,166.24,166.31,166.18,166.26,2050.0
2015-07-29 13:35:00,166.2,166.2,166.01,166.01,1700.0,166.2,166.2,166.01,166.01,1700.0
2015-07-29 13:40:00,166.01,166.14,165.92,166.0,3126.0,166.01,166.14,165.92,166.0,3126.0
2015-07-29 13:45:00,166.01,166.08,165.9,165.9,3050.0,166.01,166.08,165.9,165.9,3050.0
2015-07-29 13:50:00,165.97,166.04,165.92,165.97,8085.0,165.97,166.04,165.92,165.97,8085.0
2015-07-29 13:55:00,166.03,166.07,165.92,165.92,4800.0,166.03,166.07,165.92,165.92,4800.0
2015-07-29 14:00:00,165.9,166.03,165.69,165.83,9087.0,165.9,166.03,165.69,165.83,9087.0
2015-07-29 14:05:00,165.75,166.0,165.66,165.66,4600.0,165.75,166.0,165.66,165.66,4600.0
2015-07-29 14:10:00,165.5,166.03,165.5,165.95,3800.0,165.5,166.03,165.5,165.95,3800.0
2015-07-29 14:15:00,165.91,166.13,165.9,166.06,1900.0,165.91,166.13,165.9,166.06,1900.0
2015-07-29 14:20:00,166.15,166.15,165.91,166.03,6095.0,166.15,166.15,165.91,166.03,6095.0
2015-07-29 14:25:00,166.06,166.33,166.05,166.33,912.0,166.06,166.33,166.05,166.33,912.0
2015-07-29 14:30:00,166.22,166.4,166.19,166.29,4200.0,166.22,166.4,166.19,166.29,4200.0
2015-07-29 14:35:00,166.27,166.38,166.22,166.26,4813.0,166.27,166.38,166.22,166.26,4813.0
2015-07-29 14:40:00,166.41,166.57,166.36,166.47,9946.0,166.41,166.57,166.36,166.47,9946.0
2015-07-29 14:45:00,166.46,166.56,166.29,166.4,16315.0,166.46,166.56,166.29,166.4,16315.0
2015-07-29 14:50:00,166.44,166.57,166.38,166.55,7884.0,166.44,166.57,166.38,166.55,7884.0
2015-07-29 14:55:00,166.55,166.68,166.35,166.35,8184.0,166.55,166.68,166.35,166.35,8184.0
2015-07-29 15:00:00,166.42,166.47,166.28,166.45,8521.0,166.42,166.47,166.28,166.45,8521.0
2015-07-29 15:05:00,166.47,166.57,166.3,166.3,5100.0,166.47,166.57,166.3,166.3,5100.0
2015-07-29 15:10:00,166.34,166.67,166.32,166.59,4925.0,166.34,166.67,166.32,166.59,4925.0
2015-07-29 15:15:00,166.61,166.63,166.52,166.61,2800.0,166.61,166.63,166.52,166.61,2800.0
2015-07-29 15:20:00,166.59,166.74,166.47,166.74,9616.0,166.59,166.74,166.47,166.74,9616.0
2015-07-29 15:25:00,166.7,166.79,166.55,166.55,4900.0,166.7,166.79,166.55,166.55,4900.0
2015-07-29 15:30:00,166.55,166.63,166.45,166.45,9202.0,166.55,166.63,166.45,166.45,9202.0
2015-07-29 15:35:00,166.53,166.65,166.44,166.44,10834.0,166.53,166.65,166.44,166.44,10834.0
2015-07-29 15:40:00,166.45,166.82,166.45,166.74,23296.0,166.45,166.82,166.45,166.74,23296.0
2015-07-29 15:45:00,166.76,166.81,166.66,166.66,10124.0,166.76,166.81,166.66,166.66,10124.0
2015-07-29 15:50:00,166.67,166.72,166.53,166.54,11315.0,166.67,166.72,166.53,166.54,11315.0
2015-07-29 15:55:00,166.56,166.59,166.41,166.41,32152.0,166.56,166.59,166.41,166.41,32152.0
2015-07-30 09:30:00,166.3,166.98,166.02,166.31,6679.0,166.3,166.98,166.02,166.31,6679.0
2015-07-30 09:35:00,166.01,166.04,165.21,165.25,4250.0,166.01,166.04,165.21,165.25,4250.0
2015-07-30 09:40:00,165.26,165.95,165.01,165.95,3805.0,165.26,165.95,165.01,165.95,3805.0
2015-07-30 09:45:00,165.82,166.12,165.82,165.94,1597.0,165.82,166.12,165.82,165.94,1597.0
2015-07-30 09:50:00,165.84,165.95,165.74,165.91,3233.0,165.84,165.95,165.74,165.91,3233.0
2015-07-30 09:55:00,165.9,166.04,165.87,165.87,1140.0,165.9,166.04,165.87,165.87,1140.0
2015-07-30 10:00:00,165.73,165.78,165.48,165.48,2030.0,165.73,165.78,165.48,165.48,2030.0
2015-07-30 10:05:00,165.34,165.48,165.25,165.33,2450.0,165.34,165.48,165.25,165.33,2450.0
2015-07-30 10:10:00,165.07,165.25,165.01,165.2,4792.0,165.07,165.25,165.01,165.2,4792.0
2015-07-30 10:15:00,165.42,165.75,165.32,165.61,2100.0,165.42,165.75,165.32,165.61,2100.0
2015-07-30 10:20:00,165.54,166.0,165.54,165.95,1400.0,165.54,166.0,165.54,165.95,1400.0
2015-07-30 10:25:00,165.94,166.06,165.84,165.97,1150.0,165.94,166.06,165.84,165.97,1150.0
2015-07-30 10:30:00,165.98,166.12,165.64,165.77,5600.0,165.98,166.12,165.64,165.77,5600.0
2015-07-30 10:35:00,165.93,165.93,165.63,165.7,1800.0,165.93,165.93,165.63,165.7,1800.0
2015-07-30 10:40:00,165.79,166.0,165.79,165.81,700.0,165.79,166.0,165.79,165.81,700.0
2015-07-30 10:45:00,166.01,166.01,165.55,165.56,1200.0,166.01,166.01,165.55,165.56,1200.0
2015-07-30 10:50:00,165.57,165.77,165.49,165.5,400.0,165.57,165.77,165.49,165.5,400.0
2015-07-30 10:55:00,165.64,165.69,165.48,165.5,1300.0,165.64,165.69,165.48,165.5,1300.0
2015-07-30 11:00:00,165.36,165.62,165.36,165.47,2050.0,165.36,165.62,165.36,165.47,2050.0
2015-07-30 11:05:00,165.57,165.71,165.37,165.59,2170.0,165.57,165.71,165.37,165.59,2170.0
2015-07-30 11:10:00,165.62,165.62,165.39,165.59,1923.0,165.62,165.62,165.39,165.59,1923.0
2015-07-30 11:15:00,165.8,165.95,165.73,165.95,2200.0,165.8,165.95,165.73,165.95,2200.0
2015-07-30 11:20:00,165.96,166.18,165.96,166.18,3600.0,165.96,166.18,165.96,166.18,3600.0
2015-07-30 11:25:00,166.13,166.15,165.92,166.02,2247.0,166.13,166.15,165.92,166.02,2247.0
2015-07-30 11:30:00,165.93,166.13,165.93,165.97,1445.0,165.93,166.13,165.93,165.97,1445.0
2015-07-30 11:35:00,166.07,166.16,165.9,166.13,7840.0,166.07,166.16,165.9,166.13,7840.0
2015-07-30 11:40:00,166.06,166.16,165.93,165.94,3900.0,166.06,166.16,165.93,165.94,3900.0
2015-07-30 11:45:00,165.94,166.14,165.83,165.83,8074.0,165.94,166.14,165.83,165.83,8074.0
2015-07-30 11:50:00,165.92,166.02,165.92,165.95,1100.0,165.92,166.02,165.92,165.95,1100.0
2015-07-30 11:55:00,166.0,166.13,166.0,166.01,1700.0,166.0,166.13,166.0,166.01,1700.0
2015-07-30 12:00:00,166.0,166.07,165.86,166.05,14147.0,166.0,166.07,165.86,166.05,14147.0
2015-07-30 12:05:00,166.09,166.09,165.89,166.01,7863.0,166.09,166.09,165.89,166.01,7863.0
2015-07-30 12:10:00,166.01,166.01,165.95,165.95,2474.0,166.01,166.01,165.95,165.95,2474.0
2015-07-30 12:15:00,165.95,166.05,165.89,165.9,8999.0,165.95,166.05,165.89,165.9,8999.0
2015-07-30 12:20:00,165.95,166.09,165.94,166.05,9737.0,165.95,166.09,165.94,166.05,9737.0
2015-07-30 12:25:00,166.05,166.34,166.03,166.34,7101.0,166.05,166.34,166.03,166.34,7101.0
2015-07-30 12:30:00,166.42,166.57,166.36,166.5,4242.0,166.42,166.57,166.36,166.5,4242.0
2015-07-30 12:35:00,166.58,166.58,166.42,166.46,1800.0,166.58,166.58,166.42,166.46,1800.0
2015-07-30 12:40:00,166.52,166.62,166.41,166.41,5333.0,166.52,166.62,166.41,166.41,5333.0
2015-07-30 12:45:00,166.46,166.64,166.41,166.6,10220.0,166.46,166.64,166.41,166.6,10220.0
2015-07-30 12:50:00,166.59,166.66,166.54,166.59,2494.0,166.59,166.66,166.54,166.59,2494.0
2015-07-30 12:55:00,166.59,166.59,166.34,166.4,4200.0,166.59,166.59,166.34,166.4,4200.0
2015-07-30 13:00:00,166.38,166.66,166.31,166.39,8905.0,166.38,166.66,166.31,166.39,8905.0
2015-07-30 13:05:00,166.45,166.49,166.37,166.45,2700.0,166.45,166.49,166.37,166.45,2700.0
2015-07-30 13:10:00,166.45,166.54,166.33,166.44,14527.0,166.45,166.54,166.33,166.44,14527.0
2015-07-30 13:15:00,166.42,166.47,166.36,166.41,600.0,166.42,166.47,166.36,166.41,600.0
2015-07-30 13:20:00,166.46,166.46,166.25,166.35,2500.0,166.46,166.46,166.25,166.35,2500.0
2015-07-30 13:25:00,166.32,166.48,166.26,166.48,2600.0,166.32,166.48,166.26,166.48,2600.0
2015-07-30 13:30:00,166.56,166.56,166.33,166.41,4739.0,166.56,166.56,166.33,166.41,4739.0
2015-07-30 13:35:00,166.4,166.43,166.33,166.38,3100.0,166.4,166.43,166.33,166.38,3100.0
2015-07-30 13:40:00,166.37,166.37,166.25,166.37,1400.0,166.37,166.37,166.25,166.37,1400.0
2015-07-30 13:45:00,166.37,166.43,166.26,166.36,900.0,166.37,166.43,166.26,166.36,900.0
2015-07-30 13:50:00,166.46,166.5,166.29,166.39,7433.0,166.46,166.5,166.29,166.39,7433.0
2015-07-30 13:55:00,166.35,166.45,166.28,166.4,2440.0,166.35,166.45,166.28,166.4,2440.0
2015-07-30 14:00:00,166.39,166.51,166.3,166.46,8477.0,166.39,166.51,166.3,166.46,8477.0
2015-07-30 14:05:00,166.4,166.51,166.27,166.38,2837.0,166.4,166.51,166.27,166.38,2837.0
2015-07-30 14:10:00,166.46,166.46,166.29,166.34,2700.0,166.46,166.46,166.29,166.34,2700.0
2015-07-30 14:15:00,166.34,166.5,166.33,166.45,1489.0,166.34,166.5,166.33,166.45,1489.0
2015-07-30 14:20:00,166.43,166.48,166.37,166.42,3700.0,166.43,166.48,166.37,166.42,3700.0
2015-07-30 14:25:00,166.44,166.44,166.39,166.39,500.0,166.44,166.44,166.39,166.39,500.0
2015-07-30 14:30:00,166.41,166.43,166.24,166.24,2200.0,166.41,166.43,166.24,166.24,2200.0
2015-07-30 14:35:00,166.28,166.39,166.23,166.32,6904.0,166.28,166.39,166.23,166.32,6904.0
2015-07-30 14:40:00,166.39,166.39,166.28,166.28,2557.0,166.39,166.39,166.28,166.28,2557.0
2015-07-30 14:45:00,166.32,166.32,166.26,166.3,1900.0,166.32,166.32,166.26,166.3,1900.0
2015-07-30 14:50:00,166.31,166.43,166.23,166.42,2250.0,166.31,166.43,166.23,166.42,2250.0
2015-07-30 14:55:00,166.43,166.47,166.32,166.46,3100.0,166.43,166.47,166.32,166.46,3100.0
2015-07-30 15:00:00,166.43,166.53,166.38,166.5,5175.0,166.43,166.53,166.38,166.5,5175.0
2015-07-30 15:05:00,166.5,166.5,166.32,166.4,12505.0,166.5,166.5,166.32,166.4,12505.0
2015-07-30 15:10:00,166.45,166.49,166.45,166.45,1550.0,166.45,166.49,166.45,166.45,1550.0
2015-07-30 15:15:00,166.45,166.54,166.41,166.46,14900.0,166.45,166.54,166.41,166.46,14900.0
2015-07-30 15:20:00,166.45,166.58,166.44,166.44,2800.0,166.45,166.58,166.44,166.44,2800.0
2015-07-30 15:25:00,166.48,166.84,166.48,166.74,3439.0,166.48,166.84,166.48,166.74,3439.0
2015-07-30 15:30:00,166.72,166.79,166.72,166.78,1300.0,166.72,166.79,166.72,166.78,1300.0
2015-07-30 15:35:00,166.72,166.76,166.47,166.67,5696.0,166.72,166.76,166.47,166.67,5696.0
2015-07-30 15:40:00,166.73,166.83,166.68,166.83,2192.0,166.73,166.83,166.68,166.83,2192.0
2015-07-30 15:45:00,166.76,166.91,166.76,166.84,5822.0,166.76,166.91,166.76,166.84,5822.0
2015-07-30 15:50:00,166.79,167.0,166.79,166.99,6117.0,166.79,167.0,166.79,166.99,6117.0
2015-07-30 15:55:00,166.99,166.99,166.69,166.84,10678.0,166.99,166.99,166.69,166.84,10678.0
2015-07-31 09:30:00,167.0,167.0,165.63,165.81,19539.0,167.0,167.0,165.63,165.81,19539.0
2015-07-31 09:35:00,165.63,166.81,165.63,166.0,12418.0,165.63,166.81,165.63,166.0,12418.0
2015-07-31 09:40:00,166.08,166.28,165.71,165.82,2300.0,166.08,166.28,165.71,165.82,2300.0
2015-07-31 09:45:00,166.15,166.34,165.85,165.85,3472.0,166.15,166.34,165.85,165.85,3472.0
2015-07-31 09:50:00,165.84,166.41,165.77,166.4,1950.0,165.84,166.41,165.77,166.4,1950.0
2015-07-31 09:55:00,166.36,166.48,166.07,166.2,15588.0,166.36,166.48,166.07,166.2,15588.0
2015-07-31 10:00:00,165.98,166.55,165.98,166.42,2400.0,165.98,166.55,165.98,166.42,2400.0
2015-07-31 10:05:00,166.42,166.66,166.28,166.66,2600.0,166.42,166.66,166.28,166.66,2600.0
2015-07-31 10:10:00,166.65,166.65,166.39,166.59,2100.0,166.65,166.65,166.39,166.59,2100.0
2015-07-31 10:15:00,166.72,166.92,166.36,166.66,10859.0,166.72,166.92,166.36,166.66,10859.0
2015-07-31 10:20:00,166.66,166.99,166.36,166.88,8960.0,166.66,166.99,166.36,166.88,8960.0
2015-07-31 10:25:00,166.98,166.99,166.73,166.9,3468.0,166.98,166.99,166.73,166.9,3468.0
2015-07-31 10:30:00,166.9,167.14,166.82,166.98,6544.0,166.9,167.14,166.82,166.98,6544.0
2015-07-31 10:35:00,167.01,167.51,166.96,167.43,3320.0,167.01,167.51,166.96,167.43,3320.0
2015-07-31 10:40:00,167.46,167.46,167.01,167.01,10014.0,167.46,167.46,167.01,167.01,10014.0
2015-07-31 10:45:00,167.04,167.36,167.02,167.14,2920.0,167.04,167.36,167.02,167.14,2920.0
2015-07-31 10:50:00,167.21,167.45,167.21,167.45,2843.0,167.21,167.45,167.21,167.45,2843.0
2015-07-31 10:55:00,167.33,167.45,167.05,167.05,14411.0,167.33,167.45,167.05,167.05,14411.0
2015-07-31 11:00:00,167.07,167.08,167.07,167.08,200.0,167.07,167.08,167.07,167.08,200.0
2015-07-31 11:05:00,167.11,167.18,167.0,167.0,3243.0,167.11,167.18,167.0,167.0,3243.0
2015-07-31 11:10:00,166.99,167.0,166.84,166.84,1900.0,166.99,167.0,166.84,166.84,1900.0
2015-07-31 11:15:00,166.98,167.14,166.85,167.1,3700.0,166.98,167.14,166.85,167.1,3700.0
2015-07-31 11:20:00,167.31,167.31,167.02,167.02,1700.0,167.31,167.31,167.02,167.02,1700.0
2015-07-31 11:25:00,167.03,167.2,167.03,167.06,1200.0,167.03,167.2,167.03,167.06,1200.0
2015-07-31 11:30:00,167.27,167.29,167.09,167.09,500.0,167.27,167.29,167.09,167.09,500.0
2015-07-31 11:35:00,167.18,167.19,167.06,167.11,6101.0,167.18,167.19,167.06,167.11,6101.0
2015-07-31 11:40:00,167.13,167.24,167.13,167.15,1200.0,167.13,167.24,167.13,167.15,1200.0
2015-07-31 11:45:00,167.19,167.45,167.15,167.45,2200.0,167.19,167.45,167.15,167.45,2200.0
2015-07-31 11:50:00,167.39,167.39,167.22,167.33,725.0,167.39,167.39,167.22,167.33,725.0
2015-07-31 11:55:00,167.33,167.49,167.24,167.44,8881.0,167.33,167.49,167.24,167.44,8881.0
2015-07-31 12:00:00,167.5,167.57,167.44,167.57,1600.0,167.5,167.57,167.44,167.57,1600.0
2015-07-31 12:05:00,167.58,167.58,167.5,167.52,750.0,167.58,167.58,167.5,167.52,750.0
2015-07-31 12:10:00,167.49,167.71,167.48,167.7,2450.0,167.49,167.71,167.48,167.7,2450.0
2015-07-31 12:15:00,167.66,167.86,167.65,167.77,2725.0,167.66,167.86,167.65,167.77,2725.0
2015-07-31 12:20:00,167.76,167.82,167.54,167.79,4547.0,167.76,167.82,167.54,167.79,4547.0
2015-07-31 12:25:00,167.72,167.83,167.72,167.76,1100.0,167.72,167.83,167.72,167.76,1100.0
2015-07-31 12:30:00,167.74,167.79,167.53,167.53,2029.0,167.74,167.79,167.53,167.53,2029.0
2015-07-31 12:35:00,167.56,167.56,167.4,167.43,3450.0,167.56,167.56,167.4,167.43,3450.0
2015-07-31 12:40:00,167.4,167.41,167.32,167.34,1900.0,167.4,167.41,167.32,167.34,1900.0
2015-07-31 12:45:00,167.43,167.67,167.41,167.66,1120.0,167.43,167.67,167.41,167.66,1120.0
2015-07-31 12:50:00,167.59,167.7,167.58,167.61,800.0,167.59,167.7,167.58,167.61,800.0
2015-07-31 12:55:00,167.62,167.78,167.62,167.66,1168.0,167.62,167.78,167.62,167.66,1168.0
2015-07-31 13:00:00,167.77,167.77,167.63,167.64,1600.0,167.77,167.77,167.63,167.64,1600.0
2015-07-31 13:05:00,167.64,167.75,167.55,167.55,2800.0,167.64,167.75,167.55,167.55,2800.0
2015-07-31 13:10:00,167.56,167.67,167.51,167.59,2200.0,167.56,167.67,167.51,167.59,2200.0
2015-07-31 13:15:00,167.52,167.52,167.38,167.4,1624.0,167.52,167.52,167.38,167.4,1624.0
2015-07-31 13:20:00,167.48,167.48,167.42,167.42,500.0,167.48,167.48,167.42,167.42,500.0
2015-07-31 13:25:00,167.43,167.52,167.28,167.28,3859.0,167.43,167.52,167.28,167.28,3859.0
2015-07-31 13:30:00,167.28,167.29,167.19,167.19,300.0,167.28,167.29,167.19,167.19,300.0
2015-07-31 13:35:00,167.26,167.37,167.23,167.23,900.0,167.26,167.37,167.23,167.23,900.0
2015-07-31 13:40:00,167.29,167.29,167.28,167.28,200.0,167.29,167.29,167.28,167.28,200.0
2015-07-31 13:45:00,167.21,167.33,167.15,167.32,800.0,167.21,167.33,167.15,167.32,800.0
2015-07-31 13:50:00,167.25,167.32,167.2,167.2,1200.0,167.25,167.32,167.2,167.2,1200.0
2015-07-31 13:55:00,167.25,167.3,167.2,167.25,700.0,167.25,167.3,167.2,167.25,700.0
2015-07-31 14:00:00,167.1,167.13,166.85,166.86,4625.0,167.1,167.13,166.85,166.86,4625.0
2015-07-31 14:05:00,167.0,167.02,166.87,166.95,3274.0,167.0,167.02,166.87,166.95,3274.0
2015-07-31 14:10:00,166.95,167.03,166.94,166.95,1654.0,166.95,167.03,166.94,166.95,1654.0
2015-07-31 14:15:00,166.95,166.95,166.78,166.83,2250.0,166.95,166.95,166.78,166.83,2250.0
2015-07-31 14:20:00,166.82,166.82,166.75,166.75,3619.0,166.82,166.82,166.75,166.75,3619.0
2015-07-31 14:25:00,166.76,166.87,166.75,166.81,4438.0,166.76,166.87,166.75,166.81,4438.0
2015-07-31 14:30:00,166.76,167.06,166.76,166.97,1718.0,166.76,167.06,166.76,166.97,1718.0
2015-07-31 14:35:00,166.89,166.89,166.65,166.75,8300.0,166.89,166.89,166.65,166.75,8300.0
2015-07-31 14:40:00,166.81,166.81,166.75,166.78,1605.0,166.81,166.81,166.75,166.78,1605.0
2015-07-31 14:45:00,166.72,166.81,166.71,166.74,2603.0,166.72,166.81,166.71,166.74,2603.0
2015-07-31 14:50:00,166.74,166.81,166.72,166.73,700.0,166.74,166.81,166.72,166.73,700.0
2015-07-31 14:55:00,166.82,166.83,166.76,166.83,400.0,166.82,166.83,166.76,166.83,400.0
2015-07-31 15:00:00,166.77,166.87,166.77,166.87,3951.0,166.77,166.87,166.77,166.87,3951.0
2015-07-31 15:05:00,166.83,166.83,166.67,166.67,1124.0,166.83,166.83,166.67,166.67,1124.0
2015-07-31 15:10:00,166.72,166.75,166.58,166.58,3900.0,166.72,166.75,166.58,166.58,3900.0
2015-07-31 15:15:00,166.69,166.69,166.6,166.69,1500.0,166.69,166.69,166.6,166.69,1500.0
2015-07-31 15:20:00,166.71,166.76,166.67,166.68,500.0,166.71,166.76,166.67,166.68,500.0
2015-07-31 15:25:00,166.72,166.72,166.5,166.5,3163.0,166.72,166.72,166.5,166.5,3163.0
2015-07-31 15:30:00,166.51,166.53,166.44,166.49,6000.0,166.51,166.53,166.44,166.49,6000.0
2015-07-31 15:35:00,166.54,166.55,166.29,166.45,8519.0,166.54,166.55,166.29,166.45,8519.0
2015-07-31 15:40:00,166.38,166.57,166.19,166.46,11674.0,166.38,166.57,166.19,166.46,11674.0
2015-07-31 15:45:00,166.4,166.54,166.36,166.4,5235.0,166.4,166.54,166.36,166.4,5235.0
2015-07-31 15:50:00,166.39,166.39,166.01,166.27,25863.0,166.39,166.39,166.01,166.27,25863.0
2015-07-31 15:55:00,166.31,166.41,165.99,166.03,49018.0,166.31,166.41,165.99,166.03,49018.0
2015-08-03 09:30:00,167.23,167.99,166.97,167.54,17893.0,167.23,167.99,166.97,167.54,17893.0
2015-08-03 09:35:00,167.54,167.54,166.94,167.22,5881.0,167.54,167.54,166.94,167.22,5881.0
2015-08-03 09:40:00,167.21,167.45,166.83,166.83,5547.0,167.21,167.45,166.83,166.83,5547.0
2015-08-03 09:45:00,166.59,166.82,166.52,166.61,1350.0,166.59,166.82,166.52,166.61,1350.0
2015-08-03 09:50:00,167.03,167.3,166.86,167.0,3899.0,167.03,167.3,166.86,167.0,3899.0
2015-08-03 09:55:00,166.96,166.96,166.3,166.62,10405.0,166.96,166.96,166.3,166.62,10405.0
2015-08-03 10:00:00,166.54,166.61,166.2,166.49,1532.0,166.54,166.61,166.2,166.49,1532.0
2015-08-03 10:05:00,166.48,166.62,166.48,166.59,1700.0,166.48,166.62,166.48,166.59,1700.0
2015-08-03 10:10:00,166.54,166.62,166.54,166.62,1787.0,166.54,166.62,166.54,166.62,1787.0
2015-08-03 10:15:00,166.53,166.53,166.22,166.49,3100.0,166.53,166.53,166.22,166.49,3100.0
2015-08-03 10:20:00,166.51,166.51,166.21,166.42,2900.0,166.51,166.51,166.21,166.42,2900.0
2015-08-03 10:25:00,166.46,166.62,166.46,166.58,3257.0,166.46,166.62,166.46,166.58,3257.0
2015-08-03 10:30:00,166.42,166.56,166.16,166.35,9502.0,166.42,166.56,166.16,166.35,9502.0
2015-08-03 10:35:00,166.35,166.47,166.29,166.38,1680.0,166.35,166.47,166.29,166.38,1680.0
2015-08-03 10:40:00,166.28,166.54,166.28,166.39,4200.0,166.28,166.54,166.28,166.39,4200.0
2015-08-03 10:45:00,166.35,166.54,166.21,166.54,3400.0,166.35,166.54,166.21,166.54,3400.0
2015-08-03 10:50:00,166.49,166.51,166.31,166.31,2600.0,166.49,166.51,166.31,166.31,2600.0
2015-08-03 10:55:00,166.5,166.5,166.1,166.16,3660.0,166.5,166.5,166.1,166.16,3660.0
2015-08-03 11:00:00,166.17,166.17,165.83,166.01,7156.0,166.17,166.17,165.83,166.01,7156.0
2015-08-03 11:05:00,166.01,166.01,165.64,165.79,3969.0,166.01,166.01,165.64,165.79,3969.0
2015-08-03 11:10:00,165.92,166.03,165.67,165.68,2487.0,165.92,166.03,165.67,165.68,2487.0
2015-08-03 11:15:00,165.81,165.9,165.81,165.9,400.0,165.81,165.9,165.81,165.9,400.0
2015-08-03 11:20:00,166.0,166.04,166.0,166.04,1400.0,166.0,166.04,166.0,166.04,1400.0
2015-08-03 11:25:00,166.0,166.05,165.84,165.87,2295.0,166.0,166.05,165.84,165.87,2295.0
2015-08-03 11:30:00,165.9,166.12,165.9,166.0,3242.0,165.9,166.12,165.9,166.0,3242.0
2015-08-03 11:35:00,166.0,166.26,166.0,166.26,750.0,166.0,166.26,166.0,166.26,750.0
2015-08-03 11:40:00,166.26,166.31,166.02,166.18,4200.0,166.26,166.31,166.02,166.18,4200.0
2015-08-03 11:45:00,166.29,166.29,165.88,165.91,1800.0,166.29,166.29,165.88,165.91,1800.0
2015-08-03 11:50:00,166.05,166.05,165.75,165.89,3762.0,166.05,166.05,165.75,165.89,3762.0
2015-08-03 11:55:00,165.89,165.95,165.74,165.75,1233.0,165.89,165.95,165.74,165.75,1233.0
2015-08-03 12:00:00,165.79,165.79,165.64,165.64,1407.0,165.79,165.79,165.64,165.64,1407.0
2015-08-03 12:05:00,165.71,165.77,165.64,165.77,1100.0,165.71,165.77,165.64,165.77,1100.0
2015-08-03 12:10:00,165.81,165.94,165.81,165.94,3221.0,165.81,165.94,165.81,165.94,3221.0
2015-08-03 12:15:00,165.84,165.88,165.71,165.74,7862.0,165.84,165.88,165.71,165.74,7862.0
2015-08-03 12:20:00,165.74,165.74,165.56,165.6,5750.0,165.74,165.74,165.56,165.6,5750.0
2015-08-03 12:25:00,165.66,165.84,165.66,165.83,787.0,165.66,165.84,165.66,165.83,787.0
2015-08-03 12:30:00,165.72,165.73,165.36,165.36,5622.0,165.72,165.73,165.36,165.36,5622.0
2015-08-03 12:35:00,165.32,165.4,165.13,165.18,2415.0,165.32,165.4,165.13,165.18,2415.0
2015-08-03 12:40:00,165.19,165.35,165.13,165.35,4450.0,165.19,165.35,165.13,165.35,4450.0
2015-08-03 12:45:00,165.26,165.26,164.9,164.94,2998.0,165.26,165.26,164.9,164.94,2998.0
2015-08-03 12:50:00,164.76,164.91,164.4,164.66,8992.0,164.76,164.91,164.4,164.66,8992.0
2015-08-03 12:55:00,164.59,164.59,164.04,164.1,25167.0,164.59,164.59,164.04,164.1,25167.0
2015-08-03 13:00:00,164.19,164.33,164.1,164.28,5689.0,164.19,164.33,164.1,164.28,5689.0
2015-08-03 13:05:00,164.28,164.39,164.05,164.05,2095.0,164.28,164.39,164.05,164.05,2095.0
2015-08-03 13:10:00,164.04,164.04,163.25,163.37,28712.0,164.04,164.04,163.25,163.37,28712.0
2015-08-03 13:15:00,163.35,163.59,163.35,163.57,6242.0,163.35,163.59,163.35,163.57,6242.0
2015-08-03 13:20:00,163.44,163.88,163.44,163.66,9046.0,163.44,163.88,163.44,163.66,9046.0
2015-08-03 13:25:00,163.68,163.95,163.44,163.81,5700.0,163.68,163.95,163.44,163.81,5700.0
2015-08-03 13:30:00,163.76,163.88,163.66,163.75,2500.0,163.76,163.88,163.66,163.75,2500.0
2015-08-03 13:35:00,163.76,164.37,163.7,164.17,26534.0,163.76,164.37,163.7,164.17,26534.0
2015-08-03 13:40:00,164.12,164.19,163.77,164.17,18245.0,164.12,164.19,163.77,164.17,18245.0
2015-08-03 13:45:00,164.07,164.4,164.07,164.4,2823.0,164.07,164.4,164.07,164.4,2823.0
2015-08-03 13:50:00,164.5,164.69,164.38,164.53,4955.0,164.5,164.69,164.38,164.53,4955.0
2015-08-03 13:55:00,164.47,164.61,164.47,164.59,800.0,164.47,164.61,164.47,164.59,800.0
2015-08-03 14:00:00,164.51,164.53,164.2,164.2,7642.0,164.51,164.53,164.2,164.2,7642.0
2015-08-03 14:05:00,164.28,164.32,164.02,164.06,3996.0,164.28,164.32,164.02,164.06,3996.0
2015-08-03 14:10:00,164.05,164.06,163.92,163.93,3929.0,164.05,164.06,163.92,163.93,3929.0
2015-08-03 14:15:00,163.94,164.31,163.94,164.08,4500.0,163.94,164.31,163.94,164.08,4500.0
2015-08-03 14:20:00,164.17,164.18,163.96,164.08,3700.0,164.17,164.18,163.96,164.08,3700.0
2015-08-03 14:25:00,164.08,164.29,163.97,164.25,6046.0,164.08,164.29,163.97,164.25,6046.0
2015-08-03 14:30:00,164.27,164.53,164.2,164.53,4563.0,164.27,164.53,164.2,164.53,4563.0
2015-08-03 14:35:00,164.5,164.68,164.47,164.68,7262.0,164.5,164.68,164.47,164.68,7262.0
2015-08-03 14:40:00,164.74,164.93,164.61,164.64,4126.0,164.74,164.93,164.61,164.64,4126.0
2015-08-03 14:45:00,164.68,164.73,164.51,164.73,15780.0,164.68,164.73,164.51,164.73,15780.0
2015-08-03 14:50:00,164.66,164.95,164.66,164.89,8435.0,164.66,164.95,164.66,164.89,8435.0
2015-08-03 14:55:00,164.82,164.82,164.56,164.77,4195.0,164.82,164.82,164.56,164.77,4195.0
2015-08-03 15:00:00,164.63,164.84,164.61,164.84,3799.0,164.63,164.84,164.61,164.84,3799.0
2015-08-03 15:05:00,164.85,165.0,164.75,164.75,6640.0,164.85,165.0,164.75,164.75,6640.0
2015-08-03 15:10:00,164.69,164.99,164.64,164.99,3628.0,164.69,164.99,164.64,164.99,3628.0
2015-08-03 15:15:00,164.91,165.0,164.73,165.0,4595.0,164.91,165.0,164.73,165.0,4595.0
2015-08-03 15:20:00,164.8,164.89,164.62,164.89,3760.0,164.8,164.89,164.62,164.89,3760.0
2015-08-03 15:25:00,164.76,164.96,164.72,164.91,5719.0,164.76,164.96,164.72,164.91,5719.0
2015-08-03 15:30:00,164.99,165.0,164.78,164.95,7270.0,164.99,165.0,164.78,164.95,7270.0
2015-08-03 15:35:00,165.0,165.07,164.82,165.07,6660.0,165.0,165.07,164.82,165.07,6660.0
2015-08-03 15:40:00,165.06,165.19,164.97,165.12,4207.0,165.06,165.19,164.97,165.12,4207.0
2015-08-03 15:45:00,165.26,165.26,164.69,165.03,13231.0,165.26,165.26,164.69,165.03,13231.0
2015-08-03 15:50:00,165.03,165.19,164.89,165.0,9080.0,165.03,165.19,164.89,165.0,9080.0
2015-08-03 15:55:00,165.03,165.27,164.88,165.27,20218.0,165.03,165.27,164.88,165.27,20218.0
2015-08-04 09:30:00,164.83,164.87,163.98,164.8,5945.0,164.83,164.87,163.98,164.8,5945.0
2015-08-04 09:35:00,164.98,166.0,164.79,165.4,5360.0,164.98,166.0,164.79,165.4,5360.0
2015-08-04 09:40:00,165.29,165.58,164.85,164.85,800.0,165.29,165.58,164.85,164.85,800.0
2015-08-04 09:45:00,165.15,165.77,165.15,165.74,3084.0,165.15,165.77,165.15,165.74,3084.0
2015-08-04 09:50:00,165.72,165.89,165.61,165.79,1700.0,165.72,165.89,165.61,165.79,1700.0
2015-08-04 09:55:00,165.71,166.27,165.61,166.08,2240.0,165.71,166.27,165.61,166.08,2240.0
2015-08-04 10:00:00,166.12,166.19,165.87,165.9,2640.0,166.12,166.19,165.87,165.9,2640.0
2015-08-04 10:05:00,165.91,166.03,165.89,166.03,1951.0,165.91,166.03,165.89,166.03,1951.0
2015-08-04 10:10:00,165.96,165.96,165.6,165.77,1490.0,165.96,165.96,165.6,165.77,1490.0
2015-08-04 10:15:00,165.85,166.03,165.81,166.01,2400.0,165.85,166.03,165.81,166.01,2400.0
2015-08-04 10:20:00,166.04,166.48,166.04,166.44,4200.0,166.04,166.48,166.04,166.44,4200.0
2015-08-04 10:25:00,166.44,166.8,166.43,166.67,2917.0,166.44,166.8,166.43,166.67,2917.0
2015-08-04 10:30:00,166.7,166.7,166.42,166.54,6141.0,166.7,166.7,166.42,166.54,6141.0
2015-08-04 10:35:00,166.52,166.84,166.52,166.84,1500.0,166.52,166.84,166.52,166.84,1500.0
2015-08-04 10:40:00,166.84,166.92,166.72,166.84,2719.0,166.84,166.92,166.72,166.84,2719.0
2015-08-04 10:45:00,166.83,166.84,166.64,166.64,2000.0,166.83,166.84,166.64,166.64,2000.0
2015-08-04 10:50:00,166.77,166.77,166.58,166.73,1300.0,166.77,166.77,166.58,166.73,1300.0
2015-08-04 10:55:00,166.62,166.63,165.84,166.01,8741.0,166.62,166.63,165.84,166.01,8741.0
2015-08-04 11:00:00,166.02,166.05,165.86,165.87,4230.0,166.02,166.05,165.86,165.87,4230.0
2015-08-04 11:05:00,165.87,166.07,165.81,165.88,5070.0,165.87,166.07,165.81,165.88,5070.0
2015-08-04 11:10:00,165.84,166.0,165.82,165.82,3450.0,165.84,166.0,165.82,165.82,3450.0
2015-08-04 11:15:00,165.88,165.89,165.76,165.76,738.0,165.88,165.89,165.76,165.76,738.0
2015-08-04 11:20:00,165.81,165.86,165.7,165.86,1591.0,165.81,165.86,165.7,165.86,1591.0
2015-08-04 11:25:00,165.64,165.72,165.31,165.5,5611.0,165.64,165.72,165.31,165.5,5611.0
2015-08-04 11:30:00,165.5,165.5,165.24,165.24,2900.0,165.5,165.5,165.24,165.24,2900.0
2015-08-04 11:35:00,165.36,165.36,165.15,165.31,1830.0,165.36,165.36,165.15,165.31,1830.0
2015-08-04 11:40:00,165.3,165.54,165.26,165.37,5151.0,165.3,165.54,165.26,165.37,5151.0
2015-08-04 11:45:00,165.39,165.49,165.29,165.38,1275.0,165.39,165.49,165.29,165.38,1275.0
2015-08-04 11:50:00,165.25,165.26,164.83,164.83,1800.0,165.25,165.26,164.83,164.83,1800.0
2015-08-04 11:55:00,165.01,165.29,164.97,165.23,6025.0,165.01,165.29,164.97,165.23,6025.0
2015-08-04 12:00:00,165.38,165.51,165.31,165.51,2680.0,165.38,165.51,165.31,165.51,2680.0
2015-08-04 12:05:00,165.46,165.59,165.46,165.56,700.0,165.46,165.59,165.46,165.56,700.0
2015-08-04 12:10:00,165.62,165.7,165.59,165.69,2429.0,165.62,165.7,165.59,165.69,2429.0
2015-08-04 12:15:00,165.68,165.7,165.57,165.66,1423.0,165.68,165.7,165.57,165.66,1423.0
2015-08-04 12:20:00,165.42,165.61,165.34,165.41,3500.0,165.42,165.61,165.34,165.41,3500.0
2015-08-04 12:25:00,165.31,165.6,165.31,165.46,3837.0,165.31,165.6,165.31,165.46,3837.0
2015-08-04 12:30:00,165.36,165.46,165.35,165.41,5115.0,165.36,165.46,165.35,165.41,5115.0
2015-08-04 12:35:00,165.45,165.45,165.27,165.36,5600.0,165.45,165.45,165.27,165.36,5600.0
2015-08-04 12:40:00,165.47,165.47,165.22,165.32,2200.0,165.47,165.47,165.22,165.32,2200.0
2015-08-04 12:45:00,165.3,165.43,165.26,165.39,4154.0,165.3,165.43,165.26,165.39,4154.0
2015-08-04 12:50:00,165.32,165.32,165.15,165.15,700.0,165.32,165.32,165.15,165.15,700.0
2015-08-04 12:55:00,165.11,165.11,164.92,165.06,3275.0,165.11,165.11,164.92,165.06,3275.0
2015-08-04 13:00:00,164.97,165.06,164.92,165.06,3000.0,164.97,165.06,164.92,165.06,3000.0
2015-08-04 13:05:00,165.09,165.11,164.92,165.07,10645.0,165.09,165.11,164.92,165.07,10645.0
2015-08-04 13:10:00,165.11,165.11,165.04,165.04,1200.0,165.11,165.11,165.04,165.04,1200.0
2015-08-04 13:15:00,165.08,165.27,165.04,165.19,3400.0,165.08,165.27,165.04,165.19,3400.0
2015-08-04 13:20:00,165.21,165.31,165.12,165.29,2720.0,165.21,165.31,165.12,165.29,2720.0
2015-08-04 13:25:00,165.15,165.28,165.12,165.17,8984.0,165.15,165.28,165.12,165.17,8984.0
2015-08-04 13:30:00,165.17,165.48,165.17,165.48,4576.0,165.17,165.48,165.17,165.48,4576.0
2015-08-04 13:35:00,165.41,165.41,165.27,165.27,1000.0,165.41,165.41,165.27,165.27,1000.0
2015-08-04 13:40:00,165.27,165.47,165.12,165.47,4251.0,165.27,165.47,165.12,165.47,4251.0
2015-08-04 13:45:00,165.45,165.48,165.29,165.29,800.0,165.45,165.48,165.29,165.29,800.0
2015-08-04 13:50:00,165.17,165.19,165.05,165.05,700.0,165.17,165.19,165.05,165.05,700.0
2015-08-04 13:55:00,164.99,165.12,164.99,165.03,2000.0,164.99,165.12,164.99,165.03,2000.0
2015-08-04 14:00:00,165.01,165.12,164.87,164.87,3109.0,165.01,165.12,164.87,164.87,3109.0
2015-08-04 14:05:00,164.85,164.94,164.51,164.65,4660.0,164.85,164.94,164.51,164.65,4660.0
2015-08-04 14:10:00,164.55,164.61,164.43,164.55,2400.0,164.55,164.61,164.43,164.55,2400.0
2015-08-04 14:15:00,164.57,164.84,164.54,164.84,3699.0,164.57,164.84,164.54,164.84,3699.0
2015-08-04 14:20:00,164.84,164.93,164.67,164.67,1735.0,164.84,164.93,164.67,164.67,1735.0
2015-08-04 14:25:00,164.66,164.72,164.56,164.72,2151.0,164.66,164.72,164.56,164.72,2151.0
2015-08-04 14:30:00,164.69,164.79,164.69,164.73,1275.0,164.69,164.79,164.69,164.73,1275.0
2015-08-04 14:35:00,164.66,165.05,164.61,165.03,3349.0,164.66,165.05,164.61,165.03,3349.0
2015-08-04 14:40:00,164.97,165.18,164.9,165.18,2600.0,164.97,165.18,164.9,165.18,2600.0
2015-08-04 14:45:00,165.18,165.32,165.17,165.32,1800.0,165.18,165.32,165.17,165.32,1800.0
2015-08-04 14:50:00,165.36,165.36,165.15,165.15,2500.0,165.36,165.36,165.15,165.15,2500.0
2015-08-04 14:55:00,165.1,165.26,165.03,165.26,4700.0,165.1,165.26,165.03,165.26,4700.0
2015-08-04 15:00:00,165.35,165.36,165.0,165.04,4100.0,165.35,165.36,165.0,165.04,4100.0
2015-08-04 15:05:00,165.03,165.27,165.0,165.18,4300.0,165.03,165.27,165.0,165.18,4300.0
2015-08-04 15:10:00,165.26,165.26,164.94,165.01,3830.0,165.26,165.26,164.94,165.01,3830.0
2015-08-04 15:15:00,165.03,165.11,164.91,164.99,5060.0,165.03,165.11,164.91,164.99,5060.0
2015-08-04 15:20:00,165.02,165.08,164.98,165.01,4792.0,165.02,165.08,164.98,165.01,4792.0
2015-08-04 15:25:00,165.02,165.13,165.01,165.05,11228.0,165.02,165.13,165.01,165.05,11228.0
2015-08-04 15:30:00,165.12,165.33,164.86,164.86,6094.0,165.12,165.33,164.86,164.86,6094.0
2015-08-04 15:35:00,164.97,165.29,164.89,165.12,6502.0,164.97,165.29,164.89,165.12,6502.0
2015-08-04 15:40:00,165.07,165.11,164.94,165.02,11001.0,165.07,165.11,164.94,165.02,11001.0
2015-08-04 15:45:00,165.0,165.15,164.95,165.0,12579.0,165.0,165.15,164.95,165.0,12579.0
2015-08-04 15:50:00,164.99,165.15,164.9,165.0,14542.0,164.99,165.15,164.9,165.0,14542.0
2015-08-04 15:55:00,165.04,165.17,164.95,165.05,20235.0,165.04,165.17,164.95,165.05,20235.0
2015-08-05 09:30:00,166.52,166.52,165.54,165.7,9514.0,166.52,166.52,165.54,165.7,9514.0
2015-08-05 09:35:00,166.16,166.57,166.03,166.4,5196.0,166.16,166.57,166.03,166.4,5196.0
2015-08-05 09:40:00,166.41,166.63,165.91,166.4,5004.0,166.41,166.63,165.91,166.4,5004.0
2015-08-05 09:45:00,166.27,167.18,166.27,166.87,4100.0,166.27,167.18,166.27,166.87,4100.0
2015-08-05 09:50:00,167.0,167.15,166.71,166.71,6041.0,167.0,167.15,166.71,166.71,6041.0
2015-08-05 09:55:00,166.72,166.77,166.21,166.77,3900.0,166.72,166.77,166.21,166.77,3900.0
2015-08-05 10:00:00,166.79,167.16,166.72,166.72,6288.0,166.79,167.16,166.72,166.72,6288.0
2015-08-05 10:05:00,166.94,166.94,166.58,166.67,1706.0,166.94,166.94,166.58,166.67,1706.0
2015-08-05 10:10:00,166.65,166.79,166.62,166.79,1300.0,166.65,166.79,166.62,166.79,1300.0
2015-08-05 10:15:00,166.69,166.96,166.66,166.93,3350.0,166.69,166.96,166.66,166.93,3350.0
2015-08-05 10:20:00,166.92,167.04,166.75,166.75,3344.0,166.92,167.04,166.75,166.75,3344.0
2015-08-05 10:25:00,166.87,167.3,166.87,167.3,3684.0,166.87,167.3,166.87,167.3,3684.0
2015-08-05 10:30:00,167.35,167.35,166.86,166.91,5450.0,167.35,167.35,166.86,166.91,5450.0
2015-08-05 10:35:00,166.92,167.06,166.76,166.76,3870.0,166.92,167.06,166.76,166.76,3870.0
2015-08-05 10:40:00,166.78,166.83,166.65,166.8,1740.0,166.78,166.83,166.65,166.8,1740.0
2015-08-05 10:45:00,166.77,166.86,166.6,166.68,5300.0,166.77,166.86,166.6,166.68,5300.0
2015-08-05 10:50:00,166.79,166.86,166.67,166.68,5209.0,166.79,166.86,166.67,166.68,5209.0
2015-08-05 10:55:00,166.63,166.69,166.45,166.69,5179.0,166.63,166.69,166.45,166.69,5179.0
2015-08-05 11:00:00,166.51,166.97,166.51,166.94,7150.0,166.51,166.97,166.51,166.94,7150.0
2015-08-05 11:05:00,166.96,167.09,166.8,167.02,3286.0,166.96,167.09,166.8,167.02,3286.0
2015-08-05 11:10:00,166.96,167.16,166.9,166.94,1700.0,166.96,167.16,166.9,166.94,1700.0
2015-08-05 11:15:00,167.14,167.4,167.14,167.33,2600.0,167.14,167.4,167.14,167.33,2600.0
2015-08-05 11:20:00,167.35,167.43,167.09,167.42,3009.0,167.35,167.43,167.09,167.42,3009.0
2015-08-05 11:25:00,167.29,167.43,167.28,167.32,7490.0,167.29,167.43,167.28,167.32,7490.0
2015-08-05 11:30:00,167.44,167.62,167.43,167.55,5311.0,167.44,167.62,167.43,167.55,5311.0
2015-08-05 11:35:00,167.57,167.63,167.53,167.54,2855.0,167.57,167.63,167.53,167.54,2855.0
2015-08-05 11:40:00,167.58,167.77,167.58,167.62,4717.0,167.58,167.77,167.58,167.62,4717.0
2015-08-05 11:45:00,167.77,167.77,167.5,167.52,5825.0,167.77,167.77,167.5,167.52,5825.0
2015-08-05 11:50:00,167.52,167.62,167.43,167.43,1287.0,167.52,167.62,167.43,167.43,1287.0
2015-08-05 11:55:00,167.42,167.49,166.98,167.05,11126.0,167.42,167.49,166.98,167.05,11126.0
2015-08-05 12:00:00,167.09,167.25,167.04,167.23,3100.0,167.09,167.25,167.04,167.23,3100.0
2015-08-05 12:05:00,167.16,167.38,167.16,167.17,4261.0,167.16,167.38,167.16,167.17,4261.0
2015-08-05 12:10:00,167.19,167.2,167.19,167.2,500.0,167.19,167.2,167.19,167.2,500.0
2015-08-05 12:15:00,167.13,167.13,166.9,166.91,1909.0,167.13,167.13,166.9,166.91,1909.0
2015-08-05 12:20:00,166.93,166.96,166.66,166.66,2698.0,166.93,166.96,166.66,166.66,2698.0
2015-08-05 12:25:00,166.66,166.78,166.53,166.64,1460.0,166.66,166.78,166.53,166.64,1460.0
2015-08-05 12:30:00,166.69,166.73,166.64,166.73,531.0,166.69,166.73,166.64,166.73,531.0
2015-08-05 12:35:00,166.63,166.99,166.63,166.93,2055.0,166.63,166.99,166.63,166.93,2055.0
2015-08-05 12:40:00,166.89,166.89,166.7,166.84,2800.0,166.89,166.89,166.7,166.84,2800.0
2015-08-05 12:45:00,166.89,167.03,166.89,167.03,1825.0,166.89,167.03,166.89,167.03,1825.0
2015-08-05 12:50:00,166.97,166.97,166.89,166.89,600.0,166.97,166.97,166.89,166.89,600.0
2015-08-05 12:55:00,166.94,167.07,166.89,166.95,5031.0,166.94,167.07,166.89,166.95,5031.0
2015-08-05 13:00:00,166.95,166.95,166.81,166.81,1110.0,166.95,166.95,166.81,166.81,1110.0
2015-08-05 13:05:00,166.9,167.0,166.83,166.83,2418.0,166.9,167.0,166.83,166.83,2418.0
2015-08-05 13:10:00,166.93,167.0,166.79,166.86,5600.0,166.93,167.0,166.79,166.86,5600.0
2015-08-05 13:15:00,166.87,166.87,166.67,166.8,1685.0,166.87,166.87,166.67,166.8,1685.0
2015-08-05 13:20:00,166.78,166.91,166.74,166.86,3582.0,166.78,166.91,166.74,166.86,3582.0
2015-08-05 13:25:00,166.89,166.97,166.79,166.92,4500.0,166.89,166.97,166.79,166.92,4500.0
2015-08-05 13:30:00,166.87,166.9,166.71,166.84,2250.0,166.87,166.9,166.71,166.84,2250.0
2015-08-05 13:35:00,166.86,166.96,166.73,166.75,7064.0,166.86,166.96,166.73,166.75,7064.0
2015-08-05 13:40:00,166.83,166.98,166.77,166.88,4200.0,166.83,166.98,166.77,166.88,4200.0
2015-08-05 13:45:00,166.87,167.07,166.81,166.97,4100.0,166.87,167.07,166.81,166.97,4100.0
2015-08-05 13:50:00,167.0,167.0,166.83,166.86,2244.0,167.0,167.0,166.83,166.86,2244.0
2015-08-05 13:55:00,166.93,167.07,166.87,167.07,2500.0,166.93,167.07,166.87,167.07,2500.0
2015-08-05 14:00:00,167.0,167.06,166.86,167.0,6980.0,167.0,167.06,166.86,167.0,6980.0
2015-08-05 14:05:00,167.0,167.02,166.78,166.83,3791.0,167.0,167.02,166.78,166.83,3791.0
2015-08-05 14:10:00,166.81,166.97,166.8,166.85,3200.0,166.81,166.97,166.8,166.85,3200.0
2015-08-05 14:15:00,166.96,167.0,166.68,166.84,9200.0,166.96,167.0,166.68,166.84,9200.0
2015-08-05 14:20:00,166.93,166.99,166.77,166.77,3600.0,166.93,166.99,166.77,166.77,3600.0
2015-08-05 14:25:00,166.84,166.94,166.8,166.87,3971.0,166.84,166.94,166.8,166.87,3971.0
2015-08-05 14:30:00,166.92,166.99,166.8,166.9,8092.0,166.92,166.99,166.8,166.9,8092.0
2015-08-05 14:35:00,166.85,166.89,166.78,166.82,7200.0,166.85,166.89,166.78,166.82,7200.0
2015-08-05 14:40:00,166.8,166.82,166.61,166.67,5432.0,166.8,166.82,166.61,166.67,5432.0
2015-08-05 14:45:00,166.72,166.81,166.62,166.78,3945.0,166.72,166.81,166.62,166.78,3945.0
2015-08-05 14:50:00,166.81,166.91,166.61,166.84,4578.0,166.81,166.91,166.61,166.84,4578.0
2015-08-05 14:55:00,166.91,166.92,166.79,166.83,7034.0,166.91,166.92,166.79,166.83,7034.0
2015-08-05 15:00:00,166.82,166.99,166.78,166.88,11505.0,166.82,166.99,166.78,166.88,11505.0
2015-08-05 15:05:00,166.96,166.98,166.8,166.94,9755.0,166.96,166.98,166.8,166.94,9755.0
2015-08-05 15:10:00,166.94,167.25,166.93,167.19,5000.0,166.94,167.25,166.93,167.19,5000.0
2015-08-05 15:15:00,167.17,167.26,167.09,167.21,7500.0,167.17,167.26,167.09,167.21,7500.0
2015-08-05 15:20:00,167.23,167.24,167.01,167.11,8612.0,167.23,167.24,167.01,167.11,8612.0
2015-08-05 15:25:00,167.05,167.08,166.86,166.94,5600.0,167.05,167.08,166.86,166.94,5600.0
2015-08-05 15:30:00,166.97,167.02,166.86,167.02,4100.0,166.97,167.02,166.86,167.02,4100.0
2015-08-05 15:35:00,167.0,167.08,166.93,166.93,5597.0,167.0,167.08,166.93,166.93,5597.0
2015-08-05 15:40:00,166.96,167.04,166.93,167.0,4696.0,166.96,167.04,166.93,167.0,4696.0
2015-08-05 15:45:00,167.01,167.02,166.91,166.98,5486.0,167.01,167.02,166.91,166.98,5486.0
2015-08-05 15:50:00,166.99,167.07,166.99,167.03,7070.0,166.99,167.07,166.99,167.03,7070.0
2015-08-05 15:55:00,167.03,167.1,166.98,167.03,22004.0,167.03,167.1,166.98,167.03,22004.0
2015-08-06 09:30:00,167.27,167.96,167.2,167.87,7180.0,167.27,167.96,167.2,167.87,7180.0
2015-08-06 09:35:00,167.41,167.41,166.52,166.86,6718.0,167.41,167.41,166.52,166.86,6718.0
2015-08-06 09:40:00,166.75,166.85,166.28,166.28,7262.0,166.75,166.85,166.28,166.28,7262.0
2015-08-06 09:45:00,166.61,166.7,166.47,166.59,9416.0,166.61,166.7,166.47,166.59,9416.0
2015-08-06 09:50:00,166.58,166.59,166.16,166.16,2759.0,166.58,166.59,166.16,166.16,2759.0
2015-08-06 09:55:00,166.08,166.42,165.67,166.42,4087.0,166.08,166.42,165.67,166.42,4087.0
2015-08-06 10:00:00,166.33,166.46,166.09,166.44,9344.0,166.33,166.46,166.09,166.44,9344.0
2015-08-06 10:05:00,166.27,166.55,166.07,166.46,3184.0,166.27,166.55,166.07,166.46,3184.0
2015-08-06 10:10:00,166.45,167.15,166.45,167.0,2925.0,166.45,167.15,166.45,167.0,2925.0
2015-08-06 10:15:00,166.99,166.99,166.57,166.66,7530.0,166.99,166.99,166.57,166.66,7530.0
2015-08-06 10:20:00,166.72,166.72,166.02,166.32,3006.0,166.72,166.72,166.02,166.32,3006.0
2015-08-06 10:25:00,166.32,166.49,166.31,166.4,3004.0,166.32,166.49,166.31,166.4,3004.0
2015-08-06 10:30:00,166.3,166.48,165.99,166.0,7191.0,166.3,166.48,165.99,166.0,7191.0
2015-08-06 10:35:00,165.78,165.98,165.71,165.88,11360.0,165.78,165.98,165.71,165.88,11360.0
2015-08-06 10:40:00,165.86,165.9,165.67,165.9,3770.0,165.86,165.9,165.67,165.9,3770.0
2015-08-06 10:45:00,165.84,165.88,165.46,165.65,1591.0,165.84,165.88,165.46,165.65,1591.0
2015-08-06 10:50:00,165.7,165.77,165.52,165.52,1903.0,165.7,165.77,165.52,165.52,1903.0
2015-08-06 10:55:00,165.56,165.81,165.55,165.78,2736.0,165.56,165.81,165.55,165.78,2736.0
2015-08-06 11:00:00,165.7,165.7,165.54,165.67,1922.0,165.7,165.7,165.54,165.67,1922.0
2015-08-06 11:05:00,165.64,165.68,165.49,165.68,6015.0,165.64,165.68,165.49,165.68,6015.0
2015-08-06 11:10:00,165.67,165.95,165.58,165.85,22225.0,165.67,165.95,165.58,165.85,22225.0
2015-08-06 11:15:00,165.9,165.96,165.69,165.7,6500.0,165.9,165.96,165.69,165.7,6500.0
2015-08-06 11:20:00,165.84,165.97,165.7,165.73,7654.0,165.84,165.97,165.7,165.73,7654.0
2015-08-06 11:25:00,165.72,165.81,165.51,165.6,6326.0,165.72,165.81,165.51,165.6,6326.0
2015-08-06 11:30:00,165.5,165.66,165.4,165.46,4180.0,165.5,165.66,165.4,165.46,4180.0
2015-08-06 11:35:00,165.48,165.52,165.24,165.44,6060.0,165.48,165.52,165.24,165.44,6060.0
2015-08-06 11:40:00,165.4,165.69,165.28,165.66,3900.0,165.4,165.69,165.28,165.66,3900.0
2015-08-06 11:45:00,165.64,165.77,165.21,165.77,9930.0,165.64,165.77,165.21,165.77,9930.0
2015-08-06 11:50:00,165.74,165.85,165.05,165.05,11757.0,165.74,165.85,165.05,165.05,11757.0
2015-08-06 11:55:00,165.07,165.07,164.45,164.45,6373.0,165.07,165.07,164.45,164.45,6373.0
2015-08-06 12:00:00,164.45,164.79,164.44,164.79,5051.0,164.45,164.79,164.44,164.79,5051.0
2015-08-06 12:05:00,164.81,164.92,164.42,164.49,11000.0,164.81,164.92,164.42,164.49,11000.0
2015-08-06 12:10:00,164.4,164.49,164.11,164.16,14715.0,164.4,164.49,164.11,164.16,14715.0
2015-08-06 12:15:00,164.13,164.14,163.83,163.96,5663.0,164.13,164.14,163.83,163.96,5663.0
2015-08-06 12:20:00,163.96,163.99,163.4,163.49,14020.0,163.96,163.99,163.4,163.49,14020.0
2015-08-06 12:25:00,163.57,164.13,163.51,163.75,11100.0,163.57,164.13,163.51,163.75,11100.0
2015-08-06 12:30:00,163.76,163.86,163.65,163.75,5536.0,163.76,163.86,163.65,163.75,5536.0
2015-08-06 12:35:00,163.71,163.77,163.57,163.75,4837.0,163.71,163.77,163.57,163.75,4837.0
2015-08-06 12:40:00,163.75,164.05,163.75,163.93,4712.0,163.75,164.05,163.75,163.93,4712.0
2015-08-06 12:45:00,163.86,164.26,163.84,164.26,4940.0,163.86,164.26,163.84,164.26,4940.0
2015-08-06 12:50:00,164.29,164.31,164.06,164.07,4400.0,164.29,164.31,164.06,164.07,4400.0
2015-08-06 12:55:00,163.96,164.15,163.85,163.94,4680.0,163.96,164.15,163.85,163.94,4680.0
2015-08-06 13:00:00,163.83,164.01,163.73,164.01,4183.0,163.83,164.01,163.73,164.01,4183.0
2015-08-06 13:05:00,163.81,163.92,163.75,163.92,5778.0,163.81,163.92,163.75,163.92,5778.0
2015-08-06 13:10:00,163.83,164.15,163.83,164.15,1700.0,163.83,164.15,163.83,164.15,1700.0
2015-08-06 13:15:00,164.05,164.15,163.82,164.15,6100.0,164.05,164.15,163.82,164.15,6100.0
2015-08-06 13:20:00,164.0,164.26,163.89,164.25,2663.0,164.0,164.26,163.89,164.25,2663.0
2015-08-06 13:25:00,164.29,164.45,164.25,164.42,4232.0,164.29,164.45,164.25,164.42,4232.0
2015-08-06 13:30:00,164.42,164.68,164.35,164.63,11888.0,164.42,164.68,164.35,164.63,11888.0
2015-08-06 13:35:00,164.68,164.75,164.47,164.51,3369.0,164.68,164.75,164.47,164.51,3369.0
2015-08-06 13:40:00,164.58,164.82,164.55,164.81,2236.0,164.58,164.82,164.55,164.81,2236.0
2015-08-06 13:45:00,164.91,164.99,164.74,164.78,5909.0,164.91,164.99,164.74,164.78,5909.0
2015-08-06 13:50:00,164.71,164.75,164.51,164.59,4938.0,164.71,164.75,164.51,164.59,4938.0
2015-08-06 13:55:00,164.5,164.51,164.28,164.43,5050.0,164.5,164.51,164.28,164.43,5050.0
2015-08-06 14:00:00,164.47,164.61,164.4,164.5,7668.0,164.47,164.61,164.4,164.5,7668.0
2015-08-06 14:05:00,164.55,164.65,164.46,164.6,3357.0,164.55,164.65,164.46,164.6,3357.0
2015-08-06 14:10:00,164.68,164.79,164.46,164.62,3700.0,164.68,164.79,164.46,164.62,3700.0
2015-08-06 14:15:00,164.57,164.64,164.49,164.49,500.0,164.57,164.64,164.49,164.49,500.0
2015-08-06 14:20:00,164.54,164.85,164.54,164.73,5707.0,164.54,164.85,164.54,164.73,5707.0
2015-08-06 14:25:00,164.73,165.03,164.73,165.02,5170.0,164.73,165.03,164.73,165.02,5170.0
2015-08-06 14:30:00,165.07,165.11,164.98,164.98,687.0,165.07,165.11,164.98,164.98,687.0
2015-08-06 14:35:00,165.11,165.2,164.96,165.09,5100.0,165.11,165.2,164.96,165.09,5100.0
2015-08-06 14:40:00,165.16,165.29,165.14,165.21,5700.0,165.16,165.29,165.14,165.21,5700.0
2015-08-06 14:45:00,165.22,165.26,165.13,165.14,2900.0,165.22,165.26,165.13,165.14,2900.0
2015-08-06 14:50:00,165.12,165.16,165.01,165.04,2900.0,165.12,165.16,165.01,165.04,2900.0
2015-08-06 14:55:00,165.07,165.07,165.0,165.02,5325.0,165.07,165.07,165.0,165.02,5325.0
2015-08-06 15:00:00,165.06,165.14,164.97,165.13,7474.0,165.06,165.14,164.97,165.13,7474.0
2015-08-06 15:05:00,165.21,165.22,164.98,165.11,3305.0,165.21,165.22,164.98,165.11,3305.0
2015-08-06 15:10:00,165.11,165.29,165.06,165.27,4938.0,165.11,165.29,165.06,165.27,4938.0
2015-08-06 15:15:00,165.2,165.43,165.1,165.17,12750.0,165.2,165.43,165.1,165.17,12750.0
2015-08-06 15:20:00,165.08,165.14,164.87,164.89,2000.0,165.08,165.14,164.87,164.89,2000.0
2015-08-06 15:25:00,164.93,164.98,164.83,164.86,3020.0,164.93,164.98,164.83,164.86,3020.0
2015-08-06 15:30:00,164.8,164.94,164.78,164.88,4330.0,164.8,164.94,164.78,164.88,4330.0
2015-08-06 15:35:00,164.8,164.88,164.75,164.83,10464.0,164.8,164.88,164.75,164.83,10464.0
2015-08-06 15:40:00,164.83,164.98,164.77,164.9,6526.0,164.83,164.98,164.77,164.9,6526.0
2015-08-06 15:45:00,164.97,165.08,164.85,164.9,5200.0,164.97,165.08,164.85,164.9,5200.0
2015-08-06 15:50:00,165.01,165.01,164.83,164.89,4150.0,165.01,165.01,164.83,164.89,4150.0
2015-08-06 15:55:00,164.91,165.03,164.77,164.77,16454.0,164.91,165.03,164.77,164.77,16454.0
2015-08-07 09:30:00,164.7,164.7,163.69,163.89,4717.0,164.7,164.7,163.69,163.89,4717.0
2015-08-07 09:35:00,164.09,164.37,163.54,164.05,5415.0,164.09,164.37,163.54,164.05,5415.0
2015-08-07 09:40:00,164.28,164.57,164.07,164.45,4040.0,164.28,164.57,164.07,164.45,4040.0
2015-08-07 09:45:00,164.18,164.2,163.53,163.6,7600.0,164.18,164.2,163.53,163.6,7600.0
2015-08-07 09:50:00,163.82,164.14,163.61,163.96,6705.0,163.82,164.14,163.61,163.96,6705.0
2015-08-07 09:55:00,163.96,164.48,163.81,164.48,9600.0,163.96,164.48,163.81,164.48,9600.0
2015-08-07 10:00:00,164.22,164.41,163.9,164.2,8502.0,164.22,164.41,163.9,164.2,8502.0
2015-08-07 10:05:00,164.37,164.37,164.09,164.22,7010.0,164.37,164.37,164.09,164.22,7010.0
2015-08-07 10:10:00,164.33,164.39,164.1,164.15,6554.0,164.33,164.39,164.1,164.15,6554.0
2015-08-07 10:15:00,164.11,164.13,163.9,163.95,1680.0,164.11,164.13,163.9,163.95,1680.0
2015-08-07 10:20:00,163.95,164.02,163.64,163.64,3780.0,163.95,164.02,163.64,163.64,3780.0
2015-08-07 10:25:00,163.66,163.97,163.66,163.9,8486.0,163.66,163.97,163.66,163.9,8486.0
2015-08-07 10:30:00,163.96,164.16,163.9,164.09,5500.0,163.96,164.16,163.9,164.09,5500.0
2015-08-07 10:35:00,164.17,164.41,164.11,164.2,9000.0,164.17,164.41,164.11,164.2,9000.0
2015-08-07 10:40:00,164.27,164.34,163.96,164.06,5579.0,164.27,164.34,163.96,164.06,5579.0
2015-08-07 10:45:00,164.27,164.41,163.99,164.41,3154.0,164.27,164.41,163.99,164.41,3154.0
2015-08-07 10:50:00,164.41,164.47,164.08,164.11,5000.0,164.41,164.47,164.08,164.11,5000.0
2015-08-07 10:55:00,164.14,164.34,164.05,164.05,2800.0,164.14,164.34,164.05,164.05,2800.0
2015-08-07 11:00:00,164.06,164.23,163.94,163.94,9590.0,164.06,164.23,163.94,163.94,9590.0
2015-08-07 11:05:00,163.93,164.0,163.73,163.83,4167.0,163.93,164.0,163.73,163.83,4167.0
2015-08-07 11:10:00,163.77,163.93,163.71,163.74,8451.0,163.77,163.93,163.71,163.74,8451.0
2015-08-07 11:15:00,163.85,163.9,163.68,163.68,2768.0,163.85,163.9,163.68,163.68,2768.0
2015-08-07 11:20:00,163.78,163.88,163.66,163.8,3845.0,163.78,163.88,163.66,163.8,3845.0
2015-08-07 11:25:00,163.84,163.87,163.79,163.87,1630.0,163.84,163.87,163.79,163.87,1630.0
2015-08-07 11:30:00,163.81,163.81,163.61,163.61,4149.0,163.81,163.81,163.61,163.61,4149.0
2015-08-07 11:35:00,163.59,163.59,163.45,163.5,5640.0,163.59,163.59,163.45,163.5,5640.0
2015-08-07 11:40:00,163.46,163.75,163.39,163.75,9563.0,163.46,163.75,163.39,163.75,9563.0
2015-08-07 11:45:00,163.72,163.75,163.6,163.67,2925.0,163.72,163.75,163.6,163.67,2925.0
2015-08-07 11:50:00,163.62,163.82,163.62,163.82,6450.0,163.62,163.82,163.62,163.82,6450.0
2015-08-07 11:55:00,163.89,164.01,163.85,163.86,3715.0,163.89,164.01,163.85,163.86,3715.0
2015-08-07 12:00:00,164.03,164.15,163.97,164.05,4883.0,164.03,164.15,163.97,164.05,4883.0
2015-08-07 12:05:00,163.9,164.05,163.85,164.03,2022.0,163.9,164.05,163.85,164.03,2022.0
2015-08-07 12:10:00,164.12,164.25,164.08,164.08,2520.0,164.12,164.25,164.08,164.08,2520.0
2015-08-07 12:15:00,164.22,164.32,164.0,164.02,3651.0,164.22,164.32,164.0,164.02,3651.0
2015-08-07 12:20:00,164.04,164.12,163.93,163.98,1500.0,164.04,164.12,163.93,163.98,1500.0
2015-08-07 12:25:00,164.09,164.19,164.0,164.03,26615.0,164.09,164.19,164.0,164.03,26615.0
2015-08-07 12:30:00,164.11,164.19,163.88,163.88,2100.0,164.11,164.19,163.88,163.88,2100.0
2015-08-07 12:35:00,163.89,164.21,163.87,164.17,4650.0,163.89,164.21,163.87,164.17,4650.0
2015-08-07 12:40:00,164.22,164.47,164.12,164.45,6250.0,164.22,164.47,164.12,164.45,6250.0
2015-08-07 12:45:00,164.52,164.52,164.22,164.33,5353.0,164.52,164.52,164.22,164.33,5353.0
2015-08-07 12:50:00,164.33,164.4,164.25,164.25,4631.0,164.33,164.4,164.25,164.25,4631.0
2015-08-07 12:55:00,164.29,164.32,164.12,164.32,12360.0,164.29,164.32,164.12,164.32,12360.0
2015-08-07 13:00:00,164.28,164.33,164.14,164.25,6300.0,164.28,164.33,164.14,164.25,6300.0
2015-08-07 13:05:00,164.37,164.39,164.17,164.17,3390.0,164.37,164.39,164.17,164.17,3390.0
2015-08-07 13:10:00,164.25,164.34,164.07,164.11,6800.0,164.25,164.34,164.07,164.11,6800.0
2015-08-07 13:15:00,164.17,164.36,164.13,164.28,5476.0,164.17,164.36,164.13,164.28,5476.0
2015-08-07 13:20:00,164.22,164.39,164.21,164.39,4300.0,164.22,164.39,164.21,164.39,4300.0
2015-08-07 13:25:00,164.33,164.38,164.23,164.3,2655.0,164.33,164.38,164.23,164.3,2655.0
2015-08-07 13:30:00,164.25,164.53,164.25,164.44,6050.0,164.25,164.53,164.25,164.44,6050.0
2015-08-07 13:35:00,164.4,164.47,164.32,164.32,4313.0,164.4,164.47,164.32,164.32,4313.0
2015-08-07 13:40:00,164.31,164.45,164.31,164.34,13700.0,164.31,164.45,164.31,164.34,13700.0
2015-08-07 13:45:00,164.34,164.49,164.29,164.37,4400.0,164.34,164.49,164.29,164.37,4400.0
2015-08-07 13:50:00,164.37,164.43,164.25,164.41,2757.0,164.37,164.43,164.25,164.41,2757.0
2015-08-07 13:55:00,164.26,164.42,164.25,164.26,7615.0,164.26,164.42,164.25,164.26,7615.0
2015-08-07 14:00:00,164.28,164.31,164.11,164.11,4050.0,164.28,164.31,164.11,164.11,4050.0
2015-08-07 14:05:00,164.16,164.58,164.15,164.58,3520.0,164.16,164.58,164.15,164.58,3520.0
2015-08-07 14:10:00,164.6,164.82,164.54,164.82,4000.0,164.6,164.82,164.54,164.82,4000.0
2015-08-07 14:15:00,164.82,164.83,164.69,164.79,6000.0,164.82,164.83,164.69,164.79,6000.0
2015-08-07 14:20:00,164.7,165.0,164.69,164.96,7150.0,164.7,165.0,164.69,164.96,7150.0
2015-08-07 14:25:00,164.96,165.11,164.92,164.98,5960.0,164.96,165.11,164.92,164.98,5960.0
2015-08-07 14:30:00,164.98,165.08,164.98,165.08,4000.0,164.98,165.08,164.98,165.08,4000.0
2015-08-07 14:35:00,165.1,165.51,165.09,165.5,6584.0,165.1,165.51,165.09,165.5,6584.0
2015-08-07 14:40:00,165.4,165.44,165.1,165.1,6754.0,165.4,165.44,165.1,165.1,6754.0
2015-08-07 14:45:00,165.11,165.11,164.89,164.99,6400.0,165.11,165.11,164.89,164.99,6400.0
2015-08-07 14:50:00,164.9,165.18,164.9,165.08,5493.0,164.9,165.18,164.9,165.08,5493.0
2015-08-07 14:55:00,165.06,165.18,164.96,165.11,4052.0,165.06,165.18,164.96,165.11,4052.0
2015-08-07 15:00:00,165.11,165.4,165.05,165.36,4600.0,165.11,165.4,165.05,165.36,4600.0
2015-08-07 15:05:00,165.4,165.45,165.25,165.45,6388.0,165.4,165.45,165.25,165.45,6388.0
2015-08-07 15:10:00,165.39,165.4,165.07,165.14,12476.0,165.39,165.4,165.07,165.14,12476.0
2015-08-07 15:15:00,165.13,165.35,165.09,165.35,6458.0,165.13,165.35,165.09,165.35,6458.0
2015-08-07 15:20:00,165.35,165.61,165.29,165.58,3726.0,165.35,165.61,165.29,165.58,3726.0
2015-08-07 15:25:00,165.69,165.85,165.49,165.8,7526.0,165.69,165.85,165.49,165.8,7526.0
2015-08-07 15:30:00,165.79,165.97,165.73,165.85,8525.0,165.79,165.97,165.73,165.85,8525.0
2015-08-07 15:35:00,165.93,165.93,165.65,165.65,12622.0,165.93,165.93,165.65,165.65,12622.0
2015-08-07 15:40:00,165.68,165.68,165.36,165.36,3150.0,165.68,165.68,165.36,165.36,3150.0
2015-08-07 15:45:00,165.37,165.67,165.36,165.67,8690.0,165.37,165.67,165.36,165.67,8690.0
2015-08-07 15:50:00,165.6,165.67,165.54,165.65,10924.0,165.6,165.67,165.54,165.65,10924.0
2015-08-07 15:55:00,165.63,165.71,165.53,165.67,21734.0,165.63,165.71,165.53,165.67,21734.0
2015-08-10 09:30:00,167.66,167.88,167.24,167.88,21733.0,167.66,167.88,167.24,167.88,21733.0
2015-08-10 09:35:00,167.88,168.4,167.68,167.89,7507.0,167.88,168.4,167.68,167.89,7507.0
2015-08-10 09:40:00,167.89,168.34,167.56,168.09,4090.0,167.89,168.34,167.56,168.09,4090.0
2015-08-10 09:45:00,168.34,168.7,167.92,168.31,5640.0,168.34,168.7,167.92,168.31,5640.0
2015-08-10 09:50:00,168.32,168.32,167.82,168.01,6106.0,168.32,168.32,167.82,168.01,6106.0
2015-08-10 09:55:00,168.02,168.02,167.5,167.85,9226.0,168.02,168.02,167.5,167.85,9226.0
2015-08-10 10:00:00,167.85,168.17,167.66,168.16,10505.0,167.85,168.17,167.66,168.16,10505.0
2015-08-10 10:05:00,168.3,168.44,168.16,168.25,4514.0,168.3,168.44,168.16,168.25,4514.0
2015-08-10 10:10:00,168.43,168.43,168.12,168.12,5600.0,168.43,168.43,168.12,168.12,5600.0
2015-08-10 10:15:00,167.97,168.26,167.86,168.1,5400.0,167.97,168.26,167.86,168.1,5400.0
2015-08-10 10:20:00,168.0,168.25,167.99,168.1,2655.0,168.0,168.25,167.99,168.1,2655.0
2015-08-10 10:25:00,168.23,168.37,168.09,168.09,4938.0,168.23,168.37,168.09,168.09,4938.0
2015-08-10 10:30:00,168.12,168.15,167.45,167.5,5930.0,168.12,168.15,167.45,167.5,5930.0
2015-08-10 10:35:00,167.42,167.42,167.07,167.07,6025.0,167.42,167.42,167.07,167.07,6025.0
2015-08-10 10:40:00,167.09,167.92,167.08,167.43,26516.0,167.09,167.92,167.08,167.43,26516.0
2015-08-10 10:45:00,167.41,167.7,167.41,167.7,953.0,167.41,167.7,167.41,167.7,953.0
2015-08-10 10:50:00,167.63,167.9,167.52,167.52,3495.0,167.63,167.9,167.52,167.52,3495.0
2015-08-10 10:55:00,167.73,167.91,167.55,167.79,8440.0,167.73,167.91,167.55,167.79,8440.0
2015-08-10 11:00:00,167.76,167.91,167.69,167.91,1108.0,167.76,167.91,167.69,167.91,1108.0
2015-08-10 11:05:00,168.0,168.01,168.0,168.0,1177.0,168.0,168.01,168.0,168.0,1177.0
2015-08-10 11:10:00,168.01,168.1,167.9,167.9,4018.0,168.01,168.1,167.9,167.9,4018.0
2015-08-10 11:15:00,167.93,168.33,167.93,168.2,1700.0,167.93,168.33,167.93,168.2,1700.0
2015-08-10 11:20:00,168.09,168.2,167.98,168.03,4242.0,168.09,168.2,167.98,168.03,4242.0
2015-08-10 11:25:00,168.17,168.17,167.55,167.8,6264.0,168.17,168.17,167.55,167.8,6264.0
2015-08-10 11:30:00,167.65,168.03,167.65,168.03,3196.0,167.65,168.03,167.65,168.03,3196.0
2015-08-10 11:35:00,168.08,168.15,167.95,167.95,2300.0,168.08,168.15,167.95,167.95,2300.0
2015-08-10 11:40:00,168.05,168.05,167.93,167.97,1570.0,168.05,168.05,167.93,167.97,1570.0
2015-08-10 11:45:00,168.02,168.35,168.0,168.28,4930.0,168.02,168.35,168.0,168.28,4930.0
2015-08-10 11:50:00,168.22,168.4,168.21,168.34,2382.0,168.22,168.4,168.21,168.34,2382.0
2015-08-10 11:55:00,168.28,168.43,168.26,168.26,1296.0,168.28,168.43,168.26,168.26,1296.0
2015-08-10 12:00:00,168.28,168.48,168.26,168.34,1542.0,168.28,168.48,168.26,168.34,1542.0
2015-08-10 12:05:00,168.39,168.55,168.38,168.55,1900.0,168.39,168.55,168.38,168.55,1900.0
2015-08-10 12:10:00,168.55,168.62,168.39,168.44,4824.0,168.55,168.62,168.39,168.44,4824.0
2015-08-10 12:15:00,168.4,168.42,168.34,168.37,1360.0,168.4,168.42,168.34,168.37,1360.0
2015-08-10 12:20:00,168.37,168.39,168.28,168.36,2890.0,168.37,168.39,168.28,168.36,2890.0
2015-08-10 12:25:00,168.35,168.36,168.19,168.3,3228.0,168.35,168.36,168.19,168.3,3228.0
2015-08-10 12:30:00,168.3,168.38,168.29,168.38,1500.0,168.3,168.38,168.29,168.38,1500.0
2015-08-10 12:35:00,168.44,168.63,168.44,168.63,900.0,168.44,168.63,168.44,168.63,900.0
2015-08-10 12:40:00,168.65,168.66,168.39,168.39,3387.0,168.65,168.66,168.39,168.39,3387.0
2015-08-10 12:45:00,168.45,168.5,168.44,168.48,700.0,168.45,168.5,168.44,168.48,700.0
2015-08-10 12:50:00,168.54,168.54,168.4,168.5,4197.0,168.54,168.54,168.4,168.5,4197.0
2015-08-10 12:55:00,168.49,168.49,168.29,168.29,1400.0,168.49,168.49,168.29,168.29,1400.0
2015-08-10 13:00:00,168.46,168.51,168.39,168.5,1962.0,168.46,168.51,168.39,168.5,1962.0
2015-08-10 13:05:00,168.55,168.87,168.5,168.61,3165.0,168.55,168.87,168.5,168.61,3165.0
2015-08-10 13:10:00,168.82,168.9,168.67,168.67,3038.0,168.82,168.9,168.67,168.67,3038.0
2015-08-10 13:15:00,168.67,168.72,168.39,168.72,2818.0,168.67,168.72,168.39,168.72,2818.0
2015-08-10 13:20:00,168.71,168.76,168.56,168.69,4100.0,168.71,168.76,168.56,168.69,4100.0
2015-08-10 13:25:00,168.7,168.82,168.56,168.56,1776.0,168.7,168.82,168.56,168.56,1776.0
2015-08-10 13:30:00,168.58,168.68,168.54,168.65,7724.0,168.58,168.68,168.54,168.65,7724.0
2015-08-10 13:35:00,168.61,168.7,168.56,168.66,1900.0,168.61,168.7,168.56,168.66,1900.0
2015-08-10 13:40:00,168.57,168.7,168.5,168.5,3042.0,168.57,168.7,168.5,168.5,3042.0
2015-08-10 13:45:00,168.65,168.65,168.46,168.58,4908.0,168.65,168.65,168.46,168.58,4908.0
2015-08-10 13:50:00,168.69,168.8,168.68,168.79,2200.0,168.69,168.8,168.68,168.79,2200.0
2015-08-10 13:55:00,168.71,168.88,168.71,168.88,2861.0,168.71,168.88,168.71,168.88,2861.0
2015-08-10 14:00:00,168.91,169.0,168.79,168.79,3700.0,168.91,169.0,168.79,168.79,3700.0
2015-08-10 14:05:00,168.87,168.97,168.75,168.86,2595.0,168.87,168.97,168.75,168.86,2595.0
2015-08-10 14:10:00,168.86,168.86,168.68,168.76,4462.0,168.86,168.86,168.68,168.76,4462.0
2015-08-10 14:15:00,168.79,169.13,168.73,169.13,5099.0,168.79,169.13,168.73,169.13,5099.0
2015-08-10 14:20:00,168.97,168.97,168.72,168.72,4803.0,168.97,168.97,168.72,168.72,4803.0
2015-08-10 14:25:00,168.72,169.0,168.72,168.95,5419.0,168.72,169.0,168.72,168.95,5419.0
2015-08-10 14:30:00,168.95,169.0,168.8,168.8,3338.0,168.95,169.0,168.8,168.8,3338.0
2015-08-10 14:35:00,168.86,168.86,168.8,168.84,5120.0,168.86,168.86,168.8,168.84,5120.0
2015-08-10 14:40:00,168.85,168.85,168.58,168.58,2068.0,168.85,168.85,168.58,168.58,2068.0
2015-08-10 14:45:00,168.58,168.72,168.58,168.72,4733.0,168.58,168.72,168.58,168.72,4733.0
2015-08-10 14:50:00,168.7,168.73,168.57,168.63,4292.0,168.7,168.73,168.57,168.63,4292.0
2015-08-10 14:55:00,168.67,168.71,168.52,168.71,2000.0,168.67,168.71,168.52,168.71,2000.0
2015-08-10 15:00:00,168.66,168.7,168.56,168.61,3300.0,168.66,168.7,168.56,168.61,3300.0
2015-08-10 15:05:00,168.64,168.7,168.54,168.7,3923.0,168.64,168.7,168.54,168.7,3923.0
2015-08-10 15:10:00,168.68,168.74,168.62,168.68,3449.0,168.68,168.74,168.62,168.68,3449.0
2015-08-10 15:15:00,168.73,168.73,168.5,168.55,6400.0,168.73,168.73,168.5,168.55,6400.0
2015-08-10 15:20:00,168.6,168.65,168.5,168.5,3900.0,168.6,168.65,168.5,168.5,3900.0
2015-08-10 15:25:00,168.5,168.57,168.45,168.45,8847.0,168.5,168.57,168.45,168.45,8847.0
2015-08-10 15:30:00,168.46,168.55,168.44,168.52,7844.0,168.46,168.55,168.44,168.52,7844.0
2015-08-10 15:35:00,168.53,168.54,168.47,168.47,5300.0,168.53,168.54,168.47,168.47,5300.0
2015-08-10 15:40:00,168.46,168.55,168.46,168.5,8975.0,168.46,168.55,168.46,168.5,8975.0
2015-08-10 15:45:00,168.58,168.61,168.35,168.38,9960.0,168.58,168.61,168.35,168.38,9960.0
2015-08-10 15:50:00,168.42,168.51,168.3,168.32,21471.0,168.42,168.51,168.3,168.32,21471.0
2015-08-10 15:55:00,168.31,168.4,168.19,168.28,33405.0,168.31,168.4,168.19,168.28,33405.0
2015-08-11 09:30:00,166.96,167.93,166.0,167.28,12899.0,166.96,167.93,166.0,167.28,12899.0
2015-08-11 09:35:00,167.64,167.73,167.22,167.59,7065.0,167.64,167.73,167.22,167.59,7065.0
2015-08-11 09:40:00,167.3,167.3,167.02,167.23,2060.0,167.3,167.3,167.02,167.23,2060.0
2015-08-11 09:45:00,167.24,167.45,167.15,167.38,8175.0,167.24,167.45,167.15,167.38,8175.0
2015-08-11 09:50:00,167.26,167.58,167.17,167.58,8194.0,167.26,167.58,167.17,167.58,8194.0
2015-08-11 09:55:00,167.34,167.8,167.15,167.8,5073.0,167.34,167.8,167.15,167.8,5073.0
2015-08-11 10:00:00,167.6,167.78,167.46,167.76,5643.0,167.6,167.78,167.46,167.76,5643.0
2015-08-11 10:05:00,167.71,167.96,167.57,167.96,2253.0,167.71,167.96,167.57,167.96,2253.0
2015-08-11 10:10:00,167.87,168.02,167.57,167.85,8460.0,167.87,168.02,167.57,167.85,8460.0
2015-08-11 10:15:00,167.96,168.11,167.81,168.0,18277.0,167.96,168.11,167.81,168.0,18277.0
2015-08-11 10:20:00,168.0,168.05,167.88,168.0,7388.0,168.0,168.05,167.88,168.0,7388.0
2015-08-11 10:25:00,168.0,168.24,167.75,167.76,2655.0,168.0,168.24,167.75,167.76,2655.0
2015-08-11 10:30:00,167.78,168.11,167.78,167.85,1050.0,167.78,168.11,167.78,167.85,1050.0
2015-08-11 10:35:00,167.9,167.9,167.48,167.63,3259.0,167.9,167.9,167.48,167.63,3259.0
2015-08-11 10:40:00,167.67,167.99,167.67,167.85,4909.0,167.67,167.99,167.67,167.85,4909.0
2015-08-11 10:45:00,167.75,167.77,167.67,167.67,600.0,167.75,167.77,167.67,167.67,600.0
2015-08-11 10:50:00,167.68,167.83,167.54,167.82,4129.0,167.68,167.83,167.54,167.82,4129.0
2015-08-11 10:55:00,167.79,167.91,167.66,167.66,8804.0,167.79,167.91,167.66,167.66,8804.0
2015-08-11 11:00:00,167.66,167.8,167.61,167.61,1200.0,167.66,167.8,167.61,167.61,1200.0
2015-08-11 11:05:00,167.55,167.59,167.19,167.19,2850.0,167.55,167.59,167.19,167.19,2850.0
2015-08-11 11:10:00,167.29,167.44,167.16,167.4,5738.0,167.29,167.44,167.16,167.4,5738.0
2015-08-11 11:15:00,167.44,167.5,167.14,167.14,4737.0,167.44,167.5,167.14,167.14,4737.0
2015-08-11 11:20:00,167.31,167.32,166.92,167.0,2600.0,167.31,167.32,166.92,167.0,2600.0
2015-08-11 11:25:00,166.92,167.02,166.7,166.88,4190.0,166.92,167.02,166.7,166.88,4190.0
2015-08-11 11:30:00,166.95,166.98,166.92,166.93,800.0,166.95,166.98,166.92,166.93,800.0
2015-08-11 11:35:00,166.93,167.27,166.92,167.27,3400.0,166.93,167.27,166.92,167.27,3400.0
2015-08-11 11:40:00,167.21,167.34,167.03,167.03,3602.0,167.21,167.34,167.03,167.03,3602.0
2015-08-11 11:45:00,167.03,167.23,166.55,166.73,5487.0,167.03,167.23,166.55,166.73,5487.0
2015-08-11 11:50:00,166.73,166.73,166.52,166.64,2000.0,166.73,166.73,166.52,166.64,2000.0
2015-08-11 11:55:00,166.62,166.71,166.52,166.71,7761.0,166.62,166.71,166.52,166.71,7761.0
2015-08-11 12:00:00,166.75,166.89,166.67,166.81,8134.0,166.75,166.89,166.67,166.81,8134.0
2015-08-11 12:05:00,166.99,166.99,166.82,166.82,400.0,166.99,166.99,166.82,166.82,400.0
2015-08-11 12:10:00,166.79,167.17,166.79,167.17,2200.0,166.79,167.17,166.79,167.17,2200.0
2015-08-11 12:15:00,167.19,167.19,166.85,166.88,2700.0,167.19,167.19,166.85,166.88,2700.0
2015-08-11 12:20:00,166.99,166.99,166.51,166.51,4200.0,166.99,166.99,166.51,166.51,4200.0
2015-08-11 12:25:00,166.53,166.75,166.44,166.75,3234.0,166.53,166.75,166.44,166.75,3234.0
2015-08-11 12:30:00,166.74,167.02,166.74,167.01,2343.0,166.74,167.02,166.74,167.01,2343.0
2015-08-11 12:35:00,167.09,167.19,166.99,167.19,1458.0,167.09,167.19,166.99,167.19,1458.0
2015-08-11 12:40:00,167.08,167.27,166.98,167.27,4833.0,167.08,167.27,166.98,167.27,4833.0
2015-08-11 12:45:00,167.27,167.38,167.23,167.25,1700.0,167.27,167.38,167.23,167.25,1700.0
2015-08-11 12:50:00,167.27,167.27,167.15,167.26,2065.0,167.27,167.27,167.15,167.26,2065.0
2015-08-11 12:55:00,167.11,167.11,166.79,166.79,1800.0,167.11,167.11,166.79,166.79,1800.0
2015-08-11 13:00:00,166.96,167.29,166.96,167.26,2578.0,166.96,167.29,166.96,167.26,2578.0
2015-08-11 13:05:00,167.13,167.23,166.76,166.88,2891.0,167.13,167.23,166.76,166.88,2891.0
2015-08-11 13:10:00,166.84,167.02,166.79,166.92,2600.0,166.84,167.02,166.79,166.92,2600.0
2015-08-11 13:15:00,166.83,166.83,166.69,166.69,2100.0,166.83,166.83,166.69,166.69,2100.0
2015-08-11 13:20:00,166.69,166.95,166.65,166.91,2600.0,166.69,166.95,166.65,166.91,2600.0
2015-08-11 13:25:00,166.94,167.25,166.82,167.25,4028.0,166.94,167.25,166.82,167.25,4028.0
2015-08-11 13:30:00,167.19,167.19,167.04,167.04,1600.0,167.19,167.19,167.04,167.04,1600.0
2015-08-11 13:35:00,167.01,167.23,167.01,167.14,4018.0,167.01,167.23,167.01,167.14,4018.0
2015-08-11 13:40:00,167.11,167.16,167.1,167.15,400.0,167.11,167.16,167.1,167.15,400.0
2015-08-11 13:45:00,167.1,167.27,167.07,167.2,2747.0,167.1,167.27,167.07,167.2,2747.0
2015-08-11 13:50:00,167.11,167.11,166.96,166.97,1150.0,167.11,167.11,166.96,166.97,1150.0
2015-08-11 13:55:00,166.96,166.97,166.81,166.81,2000.0,166.96,166.97,166.81,166.81,2000.0
2015-08-11 14:00:00,166.89,166.9,166.59,166.59,2375.0,166.89,166.9,166.59,166.59,2375.0
2015-08-11 14:05:00,166.74,167.0,166.74,166.84,4998.0,166.74,167.0,166.74,166.84,4998.0
2015-08-11 14:10:00,166.83,166.9,166.5,166.5,2744.0,166.83,166.9,166.5,166.5,2744.0
2015-08-11 14:15:00,166.51,166.58,166.42,166.45,2900.0,166.51,166.58,166.42,166.45,2900.0
2015-08-11 14:20:00,166.42,166.67,166.42,166.53,3115.0,166.42,166.67,166.42,166.53,3115.0
2015-08-11 14:25:00,166.47,166.86,166.42,166.73,4985.0,166.47,166.86,166.42,166.73,4985.0
2015-08-11 14:30:00,166.74,166.74,166.61,166.61,2240.0,166.74,166.74,166.61,166.61,2240.0
2015-08-11 14:35:00,166.62,166.91,166.62,166.91,2196.0,166.62,166.91,166.62,166.91,2196.0
2015-08-11 14:40:00,166.82,166.89,166.76,166.8,3000.0,166.82,166.89,166.76,166.8,3000.0
2015-08-11 14:45:00,166.88,166.95,166.71,166.71,1650.0,166.88,166.95,166.71,166.71,1650.0
2015-08-11 14:50:00,166.71,166.96,166.69,166.95,2457.0,166.71,166.96,166.69,166.95,2457.0
2015-08-11 14:55:00,166.96,167.26,166.96,167.14,5441.0,166.96,167.26,166.96,167.14,5441.0
2015-08-11 15:00:00,167.11,167.22,167.0,167.0,1200.0,167.11,167.22,167.0,167.0,1200.0
2015-08-11 15:05:00,167.08,167.36,167.01,167.19,4986.0,167.08,167.36,167.01,167.19,4986.0
2015-08-11 15:10:00,167.01,167.26,167.01,167.26,3000.0,167.01,167.26,167.01,167.26,3000.0
2015-08-11 15:15:00,167.4,167.42,167.22,167.3,3346.0,167.4,167.42,167.22,167.3,3346.0
2015-08-11 15:20:00,167.37,167.54,167.3,167.54,3462.0,167.37,167.54,167.3,167.54,3462.0
2015-08-11 15:25:00,167.56,168.07,167.56,168.07,6500.0,167.56,168.07,167.56,168.07,6500.0
2015-08-11 15:30:00,168.07,168.07,167.58,167.75,7213.0,168.07,168.07,167.58,167.75,7213.0
2015-08-11 15:35:00,167.73,168.2,167.65,168.2,4700.0,167.73,168.2,167.65,168.2,4700.0
2015-08-11 15:40:00,168.2,168.5,168.05,168.1,16001.0,168.2,168.5,168.05,168.1,16001.0
2015-08-11 15:45:00,168.14,168.34,168.01,168.01,12353.0,168.14,168.34,168.01,168.01,12353.0
2015-08-11 15:50:00,168.07,168.43,168.06,168.41,17766.0,168.07,168.43,168.06,168.41,17766.0
2015-08-11 15:55:00,168.34,168.51,168.21,168.51,44090.0,168.34,168.51,168.21,168.51,44090.0
2015-08-12 09:30:00,166.6,167.58,166.01,166.01,9850.0,166.6,167.58,166.01,166.01,9850.0
2015-08-12 09:35:00,166.0,166.08,165.0,166.01,11244.0,166.0,166.08,165.0,166.01,11244.0
2015-08-12 09:40:00,165.66,166.23,165.63,165.66,4045.0,165.66,166.23,165.63,165.66,4045.0
2015-08-12 09:45:00,165.74,166.03,165.34,165.34,5000.0,165.74,166.03,165.34,165.34,5000.0
2015-08-12 09:50:00,165.69,165.69,165.25,165.58,6777.0,165.69,165.69,165.25,165.58,6777.0
2015-08-12 09:55:00,165.44,165.55,165.13,165.18,13820.0,165.44,165.55,165.13,165.18,13820.0
2015-08-12 10:00:00,165.32,165.53,165.15,165.28,9100.0,165.32,165.53,165.15,165.28,9100.0
2015-08-12 10:05:00,165.23,165.58,165.14,165.29,16980.0,165.23,165.58,165.14,165.29,16980.0
2015-08-12 10:10:00,165.18,165.49,165.1,165.17,21157.0,165.18,165.49,165.1,165.17,21157.0
2015-08-12 10:15:00,165.21,165.22,164.5,164.63,8676.0,165.21,165.22,164.5,164.63,8676.0
2015-08-12 10:20:00,164.65,164.66,164.09,164.41,16118.0,164.65,164.66,164.09,164.41,16118.0
2015-08-12 10:25:00,164.46,164.53,164.12,164.5,9637.0,164.46,164.53,164.12,164.5,9637.0
2015-08-12 10:30:00,164.39,164.65,164.35,164.39,9045.0,164.39,164.65,164.35,164.39,9045.0
2015-08-12 10:35:00,164.35,164.9,164.17,164.9,8294.0,164.35,164.9,164.17,164.9,8294.0
2015-08-12 10:40:00,164.91,165.25,164.91,165.22,3987.0,164.91,165.25,164.91,165.22,3987.0
2015-08-12 10:45:00,165.04,165.05,164.55,164.55,9934.0,165.04,165.05,164.55,164.55,9934.0
2015-08-12 10:50:00,164.77,164.97,164.46,164.56,10832.0,164.77,164.97,164.46,164.56,10832.0
2015-08-12 10:55:00,164.65,164.71,164.38,164.56,10031.0,164.65,164.71,164.38,164.56,10031.0
2015-08-12 11:00:00,164.55,164.78,164.52,164.77,16882.0,164.55,164.78,164.52,164.77,16882.0
2015-08-12 11:05:00,164.7,164.74,164.42,164.54,12906.0,164.7,164.74,164.42,164.54,12906.0
2015-08-12 11:10:00,164.47,164.76,164.47,164.74,3470.0,164.47,164.76,164.47,164.74,3470.0
2015-08-12 11:15:00,164.57,164.98,164.57,164.98,4150.0,164.57,164.98,164.57,164.98,4150.0
2015-08-12 11:20:00,164.84,164.96,164.64,164.9,3300.0,164.84,164.96,164.64,164.9,3300.0
2015-08-12 11:25:00,164.89,165.3,164.7,165.26,10085.0,164.89,165.3,164.7,165.26,10085.0
2015-08-12 11:30:00,165.38,165.5,165.18,165.29,3508.0,165.38,165.5,165.18,165.29,3508.0
2015-08-12 11:35:00,165.23,165.35,164.89,165.12,3902.0,165.23,165.35,164.89,165.12,3902.0
2015-08-12 11:40:00,165.05,165.05,164.82,164.86,3413.0,165.05,165.05,164.82,164.86,3413.0
2015-08-12 11:45:00,164.75,164.75,164.42,164.75,5346.0,164.75,164.75,164.42,164.75,5346.0
2015-08-12 11:50:00,164.5,164.62,164.39,164.61,12963.0,164.5,164.62,164.39,164.61,12963.0
2015-08-12 11:55:00,164.45,164.65,164.35,164.62,4610.0,164.45,164.65,164.35,164.62,4610.0
2015-08-12 12:00:00,164.39,164.62,164.36,164.62,7050.0,164.39,164.62,164.36,164.62,7050.0
2015-08-12 12:05:00,164.49,164.68,164.45,164.57,4314.0,164.49,164.68,164.45,164.57,4314.0
2015-08-12 12:10:00,164.46,164.82,164.46,164.77,2300.0,164.46,164.82,164.46,164.77,2300.0
2015-08-12 12:15:00,164.56,164.86,164.5,164.86,1865.0,164.56,164.86,164.5,164.86,1865.0
2015-08-12 12:20:00,164.76,164.88,164.59,164.88,4850.0,164.76,164.88,164.59,164.88,4850.0
2015-08-12 12:25:00,164.85,164.87,164.56,164.79,1275.0,164.85,164.87,164.56,164.79,1275.0
2015-08-12 12:30:00,164.78,165.13,164.73,164.98,4200.0,164.78,165.13,164.73,164.98,4200.0
2015-08-12 12:35:00,165.14,165.36,165.02,165.13,3400.0,165.14,165.36,165.02,165.13,3400.0
2015-08-12 12:40:00,165.21,165.28,165.08,165.08,1000.0,165.21,165.28,165.08,165.08,1000.0
2015-08-12 12:45:00,165.06,165.13,164.81,164.9,2644.0,165.06,165.13,164.81,164.9,2644.0
2015-08-12 12:50:00,164.75,165.04,164.75,164.98,3700.0,164.75,165.04,164.75,164.98,3700.0
2015-08-12 12:55:00,165.12,165.12,164.9,165.08,3325.0,165.12,165.12,164.9,165.08,3325.0
2015-08-12 13:00:00,165.13,165.47,165.13,165.45,2423.0,165.13,165.47,165.13,165.45,2423.0
2015-08-12 13:05:00,165.47,165.84,165.45,165.65,3654.0,165.47,165.84,165.45,165.65,3654.0
2015-08-12 13:10:00,165.62,165.62,165.4,165.4,3079.0,165.62,165.62,165.4,165.4,3079.0
2015-08-12 13:15:00,165.41,165.86,165.41,165.86,5619.0,165.41,165.86,165.41,165.86,5619.0
2015-08-12 13:20:00,165.88,165.88,165.69,165.8,2800.0,165.88,165.88,165.69,165.8,2800.0
2015-08-12 13:25:00,165.77,166.35,165.77,166.2,5930.0,165.77,166.35,165.77,166.2,5930.0
2015-08-12 13:30:00,165.95,166.02,165.64,165.64,1400.0,165.95,166.02,165.64,165.64,1400.0
2015-08-12 13:35:00,165.67,165.67,165.26,165.53,4650.0,165.67,165.67,165.26,165.53,4650.0
2015-08-12 13:40:00,165.52,165.78,165.52,165.65,2788.0,165.52,165.78,165.52,165.65,2788.0
2015-08-12 13:45:00,165.78,166.34,165.7,166.31,3471.0,165.78,166.34,165.7,166.31,3471.0
2015-08-12 13:50:00,166.37,166.64,166.34,166.64,2733.0,166.37,166.64,166.34,166.64,2733.0
2015-08-12 13:55:00,166.73,166.73,166.25,166.39,2400.0,166.73,166.73,166.25,166.39,2400.0
2015-08-12 14:00:00,166.47,166.47,166.12,166.22,2300.0,166.47,166.47,166.12,166.22,2300.0
2015-08-12 14:05:00,166.21,166.38,166.17,166.38,2737.0,166.21,166.38,166.17,166.38,2737.0
2015-08-12 14:10:00,166.41,166.61,166.41,166.6,4450.0,166.41,166.61,166.41,166.6,4450.0
2015-08-12 14:15:00,166.53,166.53,166.22,166.29,5000.0,166.53,166.53,166.22,166.29,5000.0
2015-08-12 14:20:00,166.16,166.25,165.75,165.75,3573.0,166.16,166.25,165.75,165.75,3573.0
2015-08-12 14:25:00,165.73,165.76,165.32,165.32,3542.0,165.73,165.76,165.32,165.32,3542.0
2015-08-12 14:30:00,165.28,165.66,165.28,165.61,6276.0,165.28,165.66,165.28,165.61,6276.0
2015-08-12 14:35:00,165.54,166.16,165.54,166.16,2517.0,165.54,166.16,165.54,166.16,2517.0
2015-08-12 14:40:00,166.3,166.38,166.18,166.22,3052.0,166.3,166.38,166.18,166.22,3052.0
2015-08-12 14:45:00,166.26,166.43,166.18,166.33,2200.0,166.26,166.43,166.18,166.33,2200.0
2015-08-12 14:50:00,166.37,166.53,166.24,166.53,6530.0,166.37,166.53,166.24,166.53,6530.0
2015-08-12 14:55:00,166.63,166.64,166.41,166.64,3680.0,166.63,166.64,166.41,166.64,3680.0
2015-08-12 15:00:00,166.43,166.65,166.41,166.41,3200.0,166.43,166.65,166.41,166.41,3200.0
2015-08-12 15:05:00,166.4,166.69,166.4,166.64,2815.0,166.4,166.69,166.4,166.64,2815.0
2015-08-12 15:10:00,166.64,166.78,166.49,166.7,7000.0,166.64,166.78,166.49,166.7,7000.0
2015-08-12 15:15:00,166.72,166.99,166.72,166.96,4400.0,166.72,166.99,166.72,166.96,4400.0
2015-08-12 15:20:00,166.99,167.08,166.83,166.89,7300.0,166.99,167.08,166.83,166.89,7300.0
2015-08-12 15:25:00,166.94,167.11,166.8,166.88,7400.0,166.94,167.11,166.8,166.88,7400.0
2015-08-12 15:30:00,167.05,167.36,166.97,167.31,4800.0,167.05,167.36,166.97,167.31,4800.0
2015-08-12 15:35:00,167.42,167.43,166.94,166.94,4394.0,167.42,167.43,166.94,166.94,4394.0
2015-08-12 15:40:00,167.0,167.04,166.72,167.0,9105.0,167.0,167.04,166.72,167.0,9105.0
2015-08-12 15:45:00,167.02,167.08,166.78,166.82,10277.0,167.02,167.08,166.78,166.82,10277.0
2015-08-12 15:50:00,166.81,167.17,166.73,167.06,14353.0,166.81,167.17,166.73,167.06,14353.0
2015-08-12 15:55:00,166.98,167.07,166.8,166.88,23571.0,166.98,167.07,166.8,166.88,23571.0
2015-08-13 09:30:00,167.24,169.05,167.13,168.53,18246.0,167.24,169.05,167.13,168.53,18246.0
2015-08-13 09:35:00,168.47,168.81,168.01,168.48,12343.0,168.47,168.81,168.01,168.48,12343.0
2015-08-13 09:40:00,168.24,168.39,167.68,168.02,6749.0,168.24,168.39,167.68,168.02,6749.0
2015-08-13 09:45:00,168.03,168.24,167.67,168.13,4247.0,168.03,168.24,167.67,168.13,4247.0
2015-08-13 09:50:00,168.16,168.56,168.16,168.56,1290.0,168.16,168.56,168.16,168.56,1290.0
2015-08-13 09:55:00,168.48,168.48,168.05,168.05,5300.0,168.48,168.48,168.05,168.05,5300.0
2015-08-13 10:00:00,168.05,168.18,167.81,167.91,5053.0,168.05,168.18,167.81,167.91,5053.0
2015-08-13 10:05:00,168.14,168.4,168.0,168.37,3126.0,168.14,168.4,168.0,168.37,3126.0
2015-08-13 10:10:00,168.32,168.37,167.96,167.96,4844.0,168.32,168.37,167.96,167.96,4844.0
2015-08-13 10:15:00,167.96,168.1,167.76,168.06,2600.0,167.96,168.1,167.76,168.06,2600.0
2015-08-13 10:20:00,168.3,168.3,168.1,168.25,800.0,168.3,168.3,168.1,168.25,800.0
2015-08-13 10:25:00,168.15,168.75,168.15,168.75,4440.0,168.15,168.75,168.15,168.75,4440.0
2015-08-13 10:30:00,168.65,168.82,168.4,168.71,3000.0,168.65,168.82,168.4,168.71,3000.0
2015-08-13 10:35:00,168.74,168.99,168.67,168.93,3850.0,168.74,168.99,168.67,168.93,3850.0
2015-08-13 10:40:00,168.99,169.04,168.83,168.92,2963.0,168.99,169.04,168.83,168.92,2963.0
2015-08-13 10:45:00,168.89,169.12,168.83,169.07,6100.0,168.89,169.12,168.83,169.07,6100.0
2015-08-13 10:50:00,169.0,169.43,169.0,169.43,6149.0,169.0,169.43,169.0,169.43,6149.0
2015-08-13 10:55:00,169.46,169.76,169.39,169.76,19439.0,169.46,169.76,169.39,169.76,19439.0
2015-08-13 11:00:00,169.81,169.94,169.65,169.94,10618.0,169.81,169.94,169.65,169.94,10618.0
2015-08-13 11:05:00,169.83,169.84,169.46,169.61,6858.0,169.83,169.84,169.46,169.61,6858.0
2015-08-13 11:10:00,169.52,169.65,169.34,169.51,4151.0,169.52,169.65,169.34,169.51,4151.0
2015-08-13 11:15:00,169.64,170.0,169.63,169.9,2772.0,169.64,170.0,169.63,169.9,2772.0
2015-08-13 11:20:00,169.76,169.76,169.26,169.35,4020.0,169.76,169.76,169.26,169.35,4020.0
2015-08-13 11:25:00,169.36,169.49,169.1,169.25,4150.0,169.36,169.49,169.1,169.25,4150.0
2015-08-13 11:30:00,169.27,169.32,169.14,169.32,2246.0,169.27,169.32,169.14,169.32,2246.0
2015-08-13 11:35:00,169.47,169.47,169.12,169.28,1900.0,169.47,169.47,169.12,169.28,1900.0
2015-08-13 11:40:00,169.4,169.57,169.27,169.39,3250.0,169.4,169.57,169.27,169.39,3250.0
2015-08-13 11:45:00,169.47,169.87,169.47,169.77,2964.0,169.47,169.87,169.47,169.77,2964.0
2015-08-13 11:50:00,169.78,170.0,169.77,170.0,2625.0,169.78,170.0,169.77,170.0,2625.0
2015-08-13 11:55:00,170.01,170.01,169.64,169.64,2648.0,170.01,170.01,169.64,169.64,2648.0
2015-08-13 12:00:00,169.77,170.04,169.68,169.99,2000.0,169.77,170.04,169.68,169.99,2000.0
2015-08-13 12:05:00,170.09,170.18,169.9,169.9,1505.0,170.09,170.18,169.9,169.9,1505.0
2015-08-13 12:10:00,169.84,169.96,169.84,169.87,1400.0,169.84,169.96,169.84,169.87,1400.0
2015-08-13 12:15:00,169.69,169.73,169.66,169.69,1900.0,169.69,169.73,169.66,169.69,1900.0
2015-08-13 12:20:00,169.74,169.98,169.7,169.8,7200.0,169.74,169.98,169.7,169.8,7200.0
2015-08-13 12:25:00,169.81,170.0,169.77,169.98,10679.0,169.81,170.0,169.77,169.98,10679.0
2015-08-13 12:30:00,169.99,170.1,169.89,170.1,3250.0,169.99,170.1,169.89,170.1,3250.0
2015-08-13 12:35:00,170.1,170.16,169.92,169.94,3220.0,170.1,170.16,169.92,169.94,3220.0
2015-08-13 12:40:00,170.0,170.0,169.64,169.64,4595.0,170.0,170.0,169.64,169.64,4595.0
2015-08-13 12:45:00,169.74,169.92,169.74,169.85,2000.0,169.74,169.92,169.74,169.85,2000.0
2015-08-13 12:50:00,169.9,170.05,169.77,169.9,8153.0,169.9,170.05,169.77,169.9,8153.0
2015-08-13 12:55:00,169.88,170.11,169.83,169.95,5607.0,169.88,170.11,169.83,169.95,5607.0
2015-08-13 13:00:00,169.91,169.99,169.88,169.93,3224.0,169.91,169.99,169.88,169.93,3224.0
2015-08-13 13:05:00,170.03,170.16,169.84,169.98,2800.0,170.03,170.16,169.84,169.98,2800.0
2015-08-13 13:10:00,169.97,169.98,169.68,169.74,3916.0,169.97,169.98,169.68,169.74,3916.0
2015-08-13 13:15:00,169.61,169.82,169.58,169.65,2505.0,169.61,169.82,169.58,169.65,2505.0
2015-08-13 13:20:00,169.7,169.86,169.57,169.75,1317.0,169.7,169.86,169.57,169.75,1317.0
2015-08-13 13:25:00,169.78,170.02,169.72,170.01,4500.0,169.78,170.02,169.72,170.01,4500.0
2015-08-13 13:30:00,170.09,170.27,170.03,170.17,3750.0,170.09,170.27,170.03,170.17,3750.0
2015-08-13 13:35:00,170.21,170.33,170.15,170.28,3700.0,170.21,170.33,170.15,170.28,3700.0
2015-08-13 13:40:00,170.29,170.29,169.94,170.09,2000.0,170.29,170.29,169.94,170.09,2000.0
2015-08-13 13:45:00,169.96,170.37,169.96,170.32,4885.0,169.96,170.37,169.96,170.32,4885.0
2015-08-13 13:50:00,170.38,170.43,169.91,170.25,6475.0,170.38,170.43,169.91,170.25,6475.0
2015-08-13 13:55:00,170.32,170.36,170.09,170.36,2250.0,170.32,170.36,170.09,170.36,2250.0
2015-08-13 14:00:00,170.44,170.5,170.3,170.39,3952.0,170.44,170.5,170.3,170.39,3952.0
2015-08-13 14:05:00,170.46,170.61,170.37,170.6,4765.0,170.46,170.61,170.37,170.6,4765.0
2015-08-13 14:10:00,170.6,170.71,170.58,170.7,5355.0,170.6,170.71,170.58,170.7,5355.0
2015-08-13 14:15:00,170.77,170.94,170.74,170.8,9614.0,170.77,170.94,170.74,170.8,9614.0
2015-08-13 14:20:00,170.77,170.88,170.73,170.88,6312.0,170.77,170.88,170.73,170.88,6312.0
2015-08-13 14:25:00,170.86,170.89,170.62,170.67,3616.0,170.86,170.89,170.62,170.67,3616.0
2015-08-13 14:30:00,170.75,170.84,170.59,170.59,3384.0,170.75,170.84,170.59,170.59,3384.0
2015-08-13 14:35:00,170.58,170.71,170.48,170.56,8800.0,170.58,170.71,170.48,170.56,8800.0
2015-08-13 14:40:00,170.59,170.68,170.54,170.64,1700.0,170.59,170.68,170.54,170.64,1700.0
2015-08-13 14:45:00,170.71,170.8,170.65,170.8,7211.0,170.71,170.8,170.65,170.8,7211.0
2015-08-13 14:50:00,170.72,170.81,170.38,170.38,4874.0,170.72,170.81,170.38,170.38,4874.0
2015-08-13 14:55:00,170.37,170.48,170.34,170.48,12587.0,170.37,170.48,170.34,170.48,12587.0
2015-08-13 15:00:00,170.53,170.53,170.15,170.17,6000.0,170.53,170.53,170.15,170.17,6000.0
2015-08-13 15:05:00,170.24,170.27,169.75,169.75,4654.0,170.24,170.27,169.75,169.75,4654.0
2015-08-13 15:10:00,169.75,169.93,169.69,169.71,3969.0,169.75,169.93,169.69,169.71,3969.0
2015-08-13 15:15:00,169.76,169.88,169.66,169.78,3550.0,169.76,169.88,169.66,169.78,3550.0
2015-08-13 15:20:00,169.77,169.77,169.5,169.55,4535.0,169.77,169.77,169.5,169.55,4535.0
2015-08-13 15:25:00,169.54,169.56,169.38,169.38,4920.0,169.54,169.56,169.38,169.38,4920.0
2015-08-13 15:30:00,169.28,169.32,168.96,168.96,6441.0,169.28,169.32,168.96,168.96,6441.0
2015-08-13 15:35:00,168.96,168.96,168.78,168.8,7827.0,168.96,168.96,168.78,168.8,7827.0
2015-08-13 15:40:00,168.87,169.05,168.8,168.8,6900.0,168.87,169.05,168.8,168.8,6900.0
2015-08-13 15:45:00,168.78,169.06,168.76,169.0,5965.0,168.78,169.06,168.76,169.0,5965.0
2015-08-13 15:50:00,169.08,169.27,169.04,169.24,12307.0,169.08,169.27,169.04,169.24,12307.0
2015-08-13 15:55:00,169.24,169.32,168.93,169.28,32121.0,169.24,169.32,168.93,169.28,32121.0
2015-08-14 09:30:00,168.73,169.85,168.6,168.6,6419.0,168.73,169.85,168.6,168.6,6419.0
2015-08-14 09:35:00,169.11,169.5,168.65,168.73,10285.0,169.11,169.5,168.65,168.73,10285.0
2015-08-14 09:40:00,168.84,169.23,168.55,169.05,5865.0,168.84,169.23,168.55,169.05,5865.0
2015-08-14 09:45:00,169.13,169.14,168.73,169.0,975.0,169.13,169.14,168.73,169.0,975.0
2015-08-14 09:50:00,169.11,169.94,169.02,169.89,7019.0,169.11,169.94,169.02,169.89,7019.0
2015-08-14 09:55:00,169.67,169.77,169.09,169.51,3950.0,169.67,169.77,169.09,169.51,3950.0
2015-08-14 10:00:00,169.28,169.77,169.28,169.7,3520.0,169.28,169.77,169.28,169.7,3520.0
2015-08-14 10:05:00,169.67,169.67,169.12,169.38,1002.0,169.67,169.67,169.12,169.38,1002.0
2015-08-14 10:10:00,169.42,169.46,169.16,169.33,1391.0,169.42,169.46,169.16,169.33,1391.0
2015-08-14 10:15:00,169.28,169.48,169.18,169.48,1300.0,169.28,169.48,169.18,169.48,1300.0
2015-08-14 10:20:00,169.46,169.56,169.23,169.56,2100.0,169.46,169.56,169.23,169.56,2100.0
2015-08-14 10:25:00,169.58,169.59,169.45,169.59,3750.0,169.58,169.59,169.45,169.59,3750.0
2015-08-14 10:30:00,169.59,170.13,169.59,170.13,9486.0,169.59,170.13,169.59,170.13,9486.0
2015-08-14 10:35:00,170.05,170.37,169.94,170.37,5558.0,170.05,170.37,169.94,170.37,5558.0
2015-08-14 10:40:00,170.45,170.55,170.18,170.31,5083.0,170.45,170.55,170.18,170.31,5083.0
2015-08-14 10:45:00,170.24,170.33,169.87,170.18,10540.0,170.24,170.33,169.87,170.18,10540.0
2015-08-14 10:50:00,170.19,170.64,170.19,170.29,6560.0,170.19,170.64,170.19,170.29,6560.0
2015-08-14 10:55:00,170.29,170.55,170.15,170.15,3172.0,170.29,170.55,170.15,170.15,3172.0
2015-08-14 11:00:00,170.0,170.14,169.99,170.14,1500.0,170.0,170.14,169.99,170.14,1500.0
2015-08-14 11:05:00,170.05,170.06,169.76,169.84,4150.0,170.05,170.06,169.76,169.84,4150.0
2015-08-14 11:10:00,169.83,169.83,169.5,169.57,2539.0,169.83,169.83,169.5,169.57,2539.0
2015-08-14 11:15:00,169.36,169.54,169.31,169.54,1020.0,169.36,169.54,169.31,169.54,1020.0
2015-08-14 11:20:00,169.6,169.72,169.52,169.53,2600.0,169.6,169.72,169.52,169.53,2600.0
2015-08-14 11:25:00,169.48,169.6,169.43,169.6,1000.0,169.48,169.6,169.43,169.6,1000.0
2015-08-14 11:30:00,169.59,169.65,169.52,169.64,4355.0,169.59,169.65,169.52,169.64,4355.0
2015-08-14 11:35:00,169.68,170.02,169.68,170.02,5700.0,169.68,170.02,169.68,170.02,5700.0
2015-08-14 11:40:00,170.04,170.36,170.02,170.36,5449.0,170.04,170.36,170.02,170.36,5449.0
2015-08-14 11:45:00,170.2,170.2,169.88,169.88,1503.0,170.2,170.2,169.88,169.88,1503.0
2015-08-14 11:50:00,169.9,170.05,169.9,170.05,1600.0,169.9,170.05,169.9,170.05,1600.0
2015-08-14 11:55:00,170.14,170.28,169.96,170.21,2797.0,170.14,170.28,169.96,170.21,2797.0
2015-08-14 12:00:00,170.22,170.26,169.98,169.98,1200.0,170.22,170.26,169.98,169.98,1200.0
2015-08-14 12:05:00,170.03,170.23,170.01,170.18,1500.0,170.03,170.23,170.01,170.18,1500.0
2015-08-14 12:10:00,170.2,170.2,169.84,170.01,2400.0,170.2,170.2,169.84,170.01,2400.0
2015-08-14 12:15:00,169.97,170.03,169.93,170.03,729.0,169.97,170.03,169.93,170.03,729.0
2015-08-14 12:20:00,170.15,170.15,169.94,169.98,2250.0,170.15,170.15,169.94,169.98,2250.0
2015-08-14 12:25:00,170.04,170.19,170.04,170.16,1100.0,170.04,170.19,170.04,170.16,1100.0
2015-08-14 12:30:00,170.25,170.3,170.14,170.23,2826.0,170.25,170.3,170.14,170.23,2826.0
2015-08-14 12:35:00,170.26,170.35,170.24,170.31,1600.0,170.26,170.35,170.24,170.31,1600.0
2015-08-14 12:40:00,170.39,170.68,170.29,170.46,7350.0,170.39,170.68,170.29,170.46,7350.0
2015-08-14 12:45:00,170.38,170.38,170.22,170.26,2098.0,170.38,170.38,170.22,170.26,2098.0
2015-08-14 12:50:00,170.17,170.17,170.09,170.14,2400.0,170.17,170.17,170.09,170.14,2400.0
2015-08-14 12:55:00,170.24,170.43,170.23,170.41,5450.0,170.24,170.43,170.23,170.41,5450.0
2015-08-14 13:00:00,170.34,170.6,170.34,170.6,5119.0,170.34,170.6,170.34,170.6,5119.0
2015-08-14 13:05:00,170.61,170.78,170.51,170.64,3233.0,170.61,170.78,170.51,170.64,3233.0
2015-08-14 13:10:00,170.51,170.7,170.48,170.61,800.0,170.51,170.7,170.48,170.61,800.0
2015-08-14 13:15:00,170.68,170.73,170.52,170.61,4238.0,170.68,170.73,170.52,170.61,4238.0
2015-08-14 13:20:00,170.6,170.69,170.52,170.6,1990.0,170.6,170.69,170.52,170.6,1990.0
2015-08-14 13:25:00,170.57,170.66,170.53,170.66,1300.0,170.57,170.66,170.53,170.66,1300.0
2015-08-14 13:30:00,170.75,170.98,170.63,170.75,3915.0,170.75,170.98,170.63,170.75,3915.0
2015-08-14 13:35:00,170.82,170.98,170.81,170.92,6600.0,170.82,170.98,170.81,170.92,6600.0
2015-08-14 13:40:00,170.91,170.91,170.59,170.59,5200.0,170.91,170.91,170.59,170.59,5200.0
2015-08-14 13:45:00,170.55,170.55,170.3,170.33,1100.0,170.55,170.55,170.3,170.33,1100.0
2015-08-14 13:50:00,170.27,170.45,170.27,170.45,1700.0,170.27,170.45,170.27,170.45,1700.0
2015-08-14 13:55:00,170.64,170.65,170.45,170.45,1300.0,170.64,170.65,170.45,170.45,1300.0
2015-08-14 14:00:00,170.58,170.67,170.58,170.59,1200.0,170.58,170.67,170.58,170.59,1200.0
2015-08-14 14:05:00,170.58,170.58,170.37,170.45,600.0,170.58,170.58,170.37,170.45,600.0
2015-08-14 14:10:00,170.48,170.75,170.48,170.75,1610.0,170.48,170.75,170.48,170.75,1610.0
2015-08-14 14:15:00,170.82,170.82,170.63,170.63,544.0,170.82,170.82,170.63,170.63,544.0
2015-08-14 14:20:00,170.83,170.83,170.59,170.76,4300.0,170.83,170.83,170.59,170.76,4300.0
2015-08-14 14:25:00,170.83,171.0,170.73,170.74,5319.0,170.83,171.0,170.73,170.74,5319.0
2015-08-14 14:30:00,170.83,171.0,170.81,170.99,2444.0,170.83,171.0,170.81,170.99,2444.0
2015-08-14 14:35:00,170.98,170.98,170.75,170.93,3224.0,170.98,170.98,170.75,170.93,3224.0
2015-08-14 14:40:00,170.86,170.89,170.67,170.67,5510.0,170.86,170.89,170.67,170.67,5510.0
2015-08-14 14:45:00,170.73,170.89,170.73,170.83,2714.0,170.73,170.89,170.73,170.83,2714.0
2015-08-14 14:50:00,170.74,170.79,170.6,170.7,11004.0,170.74,170.79,170.6,170.7,11004.0
2015-08-14 14:55:00,170.65,170.77,170.55,170.63,12150.0,170.65,170.77,170.55,170.63,12150.0
2015-08-14 15:00:00,170.6,170.89,170.57,170.86,12820.0,170.6,170.89,170.57,170.86,12820.0
2015-08-14 15:05:00,170.89,170.89,170.68,170.76,6084.0,170.89,170.89,170.68,170.76,6084.0
2015-08-14 15:10:00,170.76,170.77,170.63,170.71,12979.0,170.76,170.77,170.63,170.71,12979.0
2015-08-14 15:15:00,170.7,170.86,170.69,170.75,3115.0,170.7,170.86,170.69,170.75,3115.0
2015-08-14 15:20:00,170.76,170.83,170.71,170.79,8897.0,170.76,170.83,170.71,170.79,8897.0
2015-08-14 15:25:00,170.79,170.79,170.64,170.65,6846.0,170.79,170.79,170.64,170.65,6846.0
2015-08-14 15:30:00,170.67,170.87,170.65,170.87,2900.0,170.67,170.87,170.65,170.87,2900.0
2015-08-14 15:35:00,170.86,170.98,170.81,170.85,7577.0,170.86,170.98,170.81,170.85,7577.0
2015-08-14 15:40:00,170.87,170.94,170.76,170.86,8350.0,170.87,170.94,170.76,170.86,8350.0
2015-08-14 15:45:00,170.8,170.93,170.77,170.84,9490.0,170.8,170.93,170.77,170.84,9490.0
2015-08-14 15:50:00,170.89,171.0,170.8,170.91,9582.0,170.89,171.0,170.8,170.91,9582.0
2015-08-14 15:55:00,170.9,171.1,170.82,171.03,22919.0,170.9,171.1,170.82,171.03,22919.0
2015-08-17 09:30:00,171.12,171.61,170.95,171.47,8534.0,171.12,171.61,170.95,171.47,8534.0
2015-08-17 09:35:00,171.55,171.55,170.1,170.21,7354.0,171.55,171.55,170.1,170.21,7354.0
2015-08-17 09:40:00,170.07,170.45,170.0,170.45,1903.0,170.07,170.45,170.0,170.45,1903.0
2015-08-17 09:45:00,170.46,170.62,170.13,170.13,3300.0,170.46,170.62,170.13,170.13,3300.0
2015-08-17 09:50:00,170.33,170.48,169.7,169.7,9779.0,170.33,170.48,169.7,169.7,9779.0
2015-08-17 09:55:00,169.72,169.99,169.45,169.45,3649.0,169.72,169.99,169.45,169.45,3649.0
2015-08-17 10:00:00,169.48,169.48,168.83,169.11,21955.0,169.48,169.48,168.83,169.11,21955.0
2015-08-17 10:05:00,169.08,169.19,168.77,168.83,4730.0,169.08,169.19,168.77,168.83,4730.0
2015-08-17 10:10:00,169.02,169.47,169.01,169.47,2300.0,169.02,169.47,169.01,169.47,2300.0
2015-08-17 10:15:00,169.48,170.56,169.48,170.55,3500.0,169.48,170.56,169.48,170.55,3500.0
2015-08-17 10:20:00,170.65,170.72,170.37,170.38,3646.0,170.65,170.72,170.37,170.38,3646.0
2015-08-17 10:25:00,170.36,170.8,170.18,170.28,6223.0,170.36,170.8,170.18,170.28,6223.0
2015-08-17 10:30:00,170.2,170.44,170.2,170.2,3215.0,170.2,170.44,170.2,170.2,3215.0
2015-08-17 10:35:00,170.04,170.04,169.73,169.73,12151.0,170.04,170.04,169.73,169.73,12151.0
2015-08-17 10:40:00,169.68,169.99,169.68,169.91,10891.0,169.68,169.99,169.68,169.91,10891.0
2015-08-17 10:45:00,170.0,170.25,170.0,170.25,5400.0,170.0,170.25,170.0,170.25,5400.0
2015-08-17 10:50:00,170.14,170.37,170.13,170.28,8391.0,170.14,170.37,170.13,170.28,8391.0
2015-08-17 10:55:00,170.36,170.83,170.36,170.67,1800.0,170.36,170.83,170.36,170.67,1800.0
2015-08-17 11:00:00,170.81,171.22,170.8,171.22,7856.0,170.81,171.22,170.8,171.22,7856.0
2015-08-17 11:05:00,171.3,171.4,171.22,171.37,2900.0,171.3,171.4,171.22,171.37,2900.0
2015-08-17 11:10:00,171.24,171.35,171.04,171.17,6820.0,171.24,171.35,171.04,171.17,6820.0
2015-08-17 11:15:00,171.23,171.24,170.91,170.91,5506.0,171.23,171.24,170.91,170.91,5506.0
2015-08-17 11:20:00,170.91,170.91,170.46,170.47,3416.0,170.91,170.91,170.46,170.47,3416.0
2015-08-17 11:25:00,170.47,170.6,170.35,170.53,7142.0,170.47,170.6,170.35,170.53,7142.0
2015-08-17 11:30:00,170.52,170.75,170.46,170.75,5864.0,170.52,170.75,170.46,170.75,5864.0
2015-08-17 11:35:00,170.85,170.87,170.55,170.56,2617.0,170.85,170.87,170.55,170.56,2617.0
2015-08-17 11:40:00,170.55,170.81,170.55,170.74,11167.0,170.55,170.81,170.55,170.74,11167.0
2015-08-17 11:45:00,170.68,170.89,170.58,170.78,1700.0,170.68,170.89,170.58,170.78,1700.0
2015-08-17 11:50:00,170.9,170.98,170.64,170.75,5620.0,170.9,170.98,170.64,170.75,5620.0
2015-08-17 11:55:00,170.87,170.88,170.72,170.82,3236.0,170.87,170.88,170.72,170.82,3236.0
2015-08-17 12:00:00,170.73,170.83,170.56,170.65,1602.0,170.73,170.83,170.56,170.65,1602.0
2015-08-17 12:05:00,170.65,170.97,170.56,170.97,1400.0,170.65,170.97,170.56,170.97,1400.0
2015-08-17 12:10:00,170.95,170.99,170.55,170.65,4100.0,170.95,170.99,170.55,170.65,4100.0
2015-08-17 12:15:00,170.65,170.73,170.44,170.56,8908.0,170.65,170.73,170.44,170.56,8908.0
2015-08-17 12:20:00,170.56,170.7,170.5,170.69,11049.0,170.56,170.7,170.5,170.69,11049.0
2015-08-17 12:25:00,170.78,170.78,170.6,170.6,4459.0,170.78,170.78,170.6,170.6,4459.0
2015-08-17 12:30:00,170.53,170.64,170.38,170.55,9650.0,170.53,170.64,170.38,170.55,9650.0
2015-08-17 12:35:00,170.55,170.58,170.43,170.54,1300.0,170.55,170.58,170.43,170.54,1300.0
2015-08-17 12:40:00,170.49,170.61,170.37,170.5,5600.0,170.49,170.61,170.37,170.5,5600.0
2015-08-17 12:45:00,170.47,170.62,170.4,170.4,2300.0,170.47,170.62,170.4,170.4,2300.0
2015-08-17 12:50:00,170.57,170.59,170.38,170.58,5855.0,170.57,170.59,170.38,170.58,5855.0
2015-08-17 12:55:00,170.59,170.83,170.54,170.7,6707.0,170.59,170.83,170.54,170.7,6707.0
2015-08-17 13:00:00,170.83,171.0,170.76,171.0,2800.0,170.83,171.0,170.76,171.0,2800.0
2015-08-17 13:05:00,170.96,171.13,170.71,171.12,8675.0,170.96,171.13,170.71,171.12,8675.0
2015-08-17 13:10:00,171.13,171.13,171.08,171.11,600.0,171.13,171.13,171.08,171.11,600.0
2015-08-17 13:15:00,170.96,171.12,170.96,171.11,2501.0,170.96,171.12,170.96,171.11,2501.0
2015-08-17 13:20:00,171.05,171.05,170.78,170.78,1700.0,171.05,171.05,170.78,170.78,1700.0
2015-08-17 13:25:00,170.76,170.94,170.75,170.85,1100.0,170.76,170.94,170.75,170.85,1100.0
2015-08-17 13:30:00,170.92,171.13,170.9,171.05,6587.0,170.92,171.13,170.9,171.05,6587.0
2015-08-17 13:35:00,170.91,170.93,170.74,170.88,4500.0,170.91,170.93,170.74,170.88,4500.0
2015-08-17 13:40:00,170.77,171.08,170.77,171.08,1800.0,170.77,171.08,170.77,171.08,1800.0
2015-08-17 13:45:00,170.99,171.11,170.88,170.95,6688.0,170.99,171.11,170.88,170.95,6688.0
2015-08-17 13:50:00,170.92,170.92,170.72,170.73,2628.0,170.92,170.92,170.72,170.73,2628.0
2015-08-17 13:55:00,170.82,170.91,170.71,170.78,6758.0,170.82,170.91,170.71,170.78,6758.0
2015-08-17 14:00:00,170.92,171.02,170.78,170.85,3736.0,170.92,171.02,170.78,170.85,3736.0
2015-08-17 14:05:00,170.88,170.88,170.52,170.52,1649.0,170.88,170.88,170.52,170.52,1649.0
2015-08-17 14:10:00,170.7,170.83,170.62,170.8,6590.0,170.7,170.83,170.62,170.8,6590.0
2015-08-17 14:15:00,170.72,170.83,170.63,170.66,2042.0,170.72,170.83,170.63,170.66,2042.0
2015-08-17 14:20:00,170.67,170.8,170.52,170.65,6273.0,170.67,170.8,170.52,170.65,6273.0
2015-08-17 14:25:00,170.83,170.83,170.63,170.65,4260.0,170.83,170.83,170.63,170.65,4260.0
2015-08-17 14:30:00,170.79,170.79,170.59,170.71,3150.0,170.79,170.79,170.59,170.71,3150.0
2015-08-17 14:35:00,170.71,170.86,170.65,170.67,3078.0,170.71,170.86,170.65,170.67,3078.0
2015-08-17 14:40:00,170.74,170.9,170.67,170.9,1100.0,170.74,170.9,170.67,170.9,1100.0
2015-08-17 14:45:00,170.81,170.9,170.69,170.74,5030.0,170.81,170.9,170.69,170.74,5030.0
2015-08-17 14:50:00,170.66,170.78,170.66,170.7,2400.0,170.66,170.78,170.66,170.7,2400.0
2015-08-17 14:55:00,170.74,171.0,170.74,170.9,1677.0,170.74,171.0,170.74,170.9,1677.0
2015-08-17 15:00:00,170.9,171.21,170.81,171.18,7652.0,170.9,171.21,170.81,171.18,7652.0
2015-08-17 15:05:00,171.06,171.21,171.0,171.03,1950.0,171.06,171.21,171.0,171.03,1950.0
2015-08-17 15:10:00,171.07,171.18,170.99,170.99,3199.0,171.07,171.18,170.99,170.99,3199.0
2015-08-17 15:15:00,170.94,171.09,170.93,170.93,3173.0,170.94,171.09,170.93,170.93,3173.0
2015-08-17 15:20:00,171.0,171.08,170.81,171.01,8445.0,171.0,171.08,170.81,171.01,8445.0
2015-08-17 15:25:00,170.95,171.18,170.94,170.94,4100.0,170.95,171.18,170.94,170.94,4100.0
2015-08-17 15:30:00,170.94,171.11,170.83,171.09,4872.0,170.94,171.11,170.83,171.09,4872.0
2015-08-17 15:35:00,171.0,171.05,170.98,170.98,2524.0,171.0,171.05,170.98,170.98,2524.0
2015-08-17 15:40:00,171.03,171.26,170.93,171.06,7284.0,171.03,171.26,170.93,171.06,7284.0
2015-08-17 15:45:00,171.06,171.14,170.87,171.0,6938.0,171.06,171.14,170.87,171.0,6938.0
2015-08-17 15:50:00,171.1,171.2,170.93,171.09,10139.0,171.1,171.2,170.93,171.09,10139.0
2015-08-17 15:55:00,171.12,171.4,171.0,171.39,23757.0,171.12,171.4,171.0,171.39,23757.0
2015-08-18 09:30:00,170.76,172.99,170.76,172.74,17803.0,170.76,172.99,170.76,172.74,17803.0
2015-08-18 09:35:00,172.96,173.5,172.76,173.37,18772.0,172.96,173.5,172.76,173.37,18772.0
2015-08-18 09:40:00,173.21,174.69,173.21,174.5,26539.0,173.21,174.69,173.21,174.5,26539.0
2015-08-18 09:45:00,174.57,175.55,174.3,175.07,31268.0,174.57,175.55,174.3,175.07,31268.0
2015-08-18 09:50:00,175.23,175.23,174.66,175.1,16185.0,175.23,175.23,174.66,175.1,16185.0
2015-08-18 09:55:00,174.85,176.57,174.85,176.57,52070.0,174.85,176.57,174.85,176.57,52070.0
2015-08-18 10:00:00,176.39,176.77,175.11,175.78,21001.0,176.39,176.77,175.11,175.78,21001.0
2015-08-18 10:05:00,175.79,175.99,175.12,175.4,9813.0,175.79,175.99,175.12,175.4,9813.0
2015-08-18 10:10:00,175.38,175.58,175.04,175.16,4935.0,175.38,175.58,175.04,175.16,4935.0
2015-08-18 10:15:00,175.28,175.86,175.14,175.86,9289.0,175.28,175.86,175.14,175.86,9289.0
2015-08-18 10:20:00,175.41,176.14,175.41,175.68,9719.0,175.41,176.14,175.41,175.68,9719.0
2015-08-18 10:25:00,175.62,175.89,175.28,175.28,6113.0,175.62,175.89,175.28,175.28,6113.0
2015-08-18 10:30:00,175.46,175.52,175.0,175.0,6158.0,175.46,175.52,175.0,175.0,6158.0
2015-08-18 10:35:00,174.9,175.24,174.53,175.06,11311.0,174.9,175.24,174.53,175.06,11311.0
2015-08-18 10:40:00,175.11,175.77,175.05,175.72,18734.0,175.11,175.77,175.05,175.72,18734.0
2015-08-18 10:45:00,175.5,176.11,175.49,175.88,15176.0,175.5,176.11,175.49,175.88,15176.0
2015-08-18 10:50:00,175.92,175.99,175.56,175.6,10734.0,175.92,175.99,175.56,175.6,10734.0
2015-08-18 10:55:00,175.66,175.85,175.65,175.84,4334.0,175.66,175.85,175.65,175.84,4334.0
2015-08-18 11:00:00,175.7,175.7,175.11,175.34,2581.0,175.7,175.7,175.11,175.34,2581.0
2015-08-18 11:05:00,175.33,175.52,175.21,175.52,3157.0,175.33,175.52,175.21,175.52,3157.0
2015-08-18 11:10:00,175.62,175.62,175.33,175.42,3600.0,175.62,175.62,175.33,175.42,3600.0
2015-08-18 11:15:00,175.48,175.49,175.16,175.31,5350.0,175.48,175.49,175.16,175.31,5350.0
2015-08-18 11:20:00,175.4,175.47,175.23,175.25,4836.0,175.4,175.47,175.23,175.25,4836.0
2015-08-18 11:25:00,175.24,175.4,175.17,175.2,14450.0,175.24,175.4,175.17,175.2,14450.0
2015-08-18 11:30:00,175.2,175.32,175.0,175.0,5750.0,175.2,175.32,175.0,175.0,5750.0
2015-08-18 11:35:00,175.05,175.21,174.92,174.96,5570.0,175.05,175.21,174.92,174.96,5570.0
2015-08-18 11:40:00,175.16,175.33,175.0,175.19,6885.0,175.16,175.33,175.0,175.19,6885.0
2015-08-18 11:45:00,175.13,175.19,174.93,175.05,5714.0,175.13,175.19,174.93,175.05,5714.0
2015-08-18 11:50:00,175.04,175.06,174.86,175.05,4700.0,175.04,175.06,174.86,175.05,4700.0
2015-08-18 11:55:00,175.08,175.1,174.89,175.09,6282.0,175.08,175.1,174.89,175.09,6282.0
2015-08-18 12:00:00,175.02,175.1,174.82,174.82,2410.0,175.02,175.1,174.82,174.82,2410.0
2015-08-18 12:05:00,174.99,174.99,174.73,174.85,2985.0,174.99,174.99,174.73,174.85,2985.0
2015-08-18 12:10:00,174.87,175.1,174.85,174.85,5357.0,174.87,175.1,174.85,174.85,5357.0
2015-08-18 12:15:00,174.83,174.91,174.47,174.61,6670.0,174.83,174.91,174.47,174.61,6670.0
2015-08-18 12:20:00,174.6,174.82,174.55,174.81,4538.0,174.6,174.82,174.55,174.81,4538.0
2015-08-18 12:25:00,174.91,175.01,174.64,175.0,13754.0,174.91,175.01,174.64,175.0,13754.0
2015-08-18 12:30:00,174.82,174.91,174.75,174.77,5333.0,174.82,174.91,174.75,174.77,5333.0
2015-08-18 12:35:00,174.77,174.85,174.66,174.8,3173.0,174.77,174.85,174.66,174.8,3173.0
2015-08-18 12:40:00,174.86,174.89,174.5,174.58,6055.0,174.86,174.89,174.5,174.58,6055.0
2015-08-18 12:45:00,174.53,174.74,174.53,174.66,3700.0,174.53,174.74,174.53,174.66,3700.0
2015-08-18 12:50:00,174.79,174.79,174.51,174.52,2900.0,174.79,174.79,174.51,174.52,2900.0
2015-08-18 12:55:00,174.56,174.59,174.3,174.43,8423.0,174.56,174.59,174.3,174.43,8423.0
2015-08-18 13:00:00,174.43,174.56,174.02,174.42,12982.0,174.43,174.56,174.02,174.42,12982.0
2015-08-18 13:05:00,174.49,174.5,174.27,174.27,3252.0,174.49,174.5,174.27,174.27,3252.0
2015-08-18 13:10:00,174.33,174.47,174.16,174.32,1837.0,174.33,174.47,174.16,174.32,1837.0
2015-08-18 13:15:00,174.28,174.39,174.25,174.32,2508.0,174.28,174.39,174.25,174.32,2508.0
2015-08-18 13:20:00,174.39,174.45,174.1,174.2,5050.0,174.39,174.45,174.1,174.2,5050.0
2015-08-18 13:25:00,174.24,174.4,174.23,174.33,850.0,174.24,174.4,174.23,174.33,850.0
2015-08-18 13:30:00,174.36,174.38,174.06,174.06,2050.0,174.36,174.38,174.06,174.06,2050.0
2015-08-18 13:35:00,174.2,174.26,173.91,174.02,7524.0,174.2,174.26,173.91,174.02,7524.0
2015-08-18 13:40:00,173.98,174.08,173.9,174.03,1700.0,173.98,174.08,173.9,174.03,1700.0
2015-08-18 13:45:00,174.03,174.03,173.61,173.61,4161.0,174.03,174.03,173.61,173.61,4161.0
2015-08-18 13:50:00,173.61,173.82,173.3,173.58,7002.0,173.61,173.82,173.3,173.58,7002.0
2015-08-18 13:55:00,173.87,174.05,173.63,173.63,6600.0,173.87,174.05,173.63,173.63,6600.0
2015-08-18 14:00:00,173.66,173.66,173.31,173.5,7233.0,173.66,173.66,173.31,173.5,7233.0
2015-08-18 14:05:00,173.44,173.5,173.34,173.35,4920.0,173.44,173.5,173.34,173.35,4920.0
2015-08-18 14:10:00,173.35,173.82,173.32,173.61,7020.0,173.35,173.82,173.32,173.61,7020.0
2015-08-18 14:15:00,173.67,173.76,173.56,173.63,8145.0,173.67,173.76,173.56,173.63,8145.0
2015-08-18 14:20:00,173.55,173.87,173.45,173.7,6568.0,173.55,173.87,173.45,173.7,6568.0
2015-08-18 14:25:00,173.71,173.94,173.41,173.8,7000.0,173.71,173.94,173.41,173.8,7000.0
2015-08-18 14:30:00,173.8,173.85,173.57,173.57,3800.0,173.8,173.85,173.57,173.57,3800.0
2015-08-18 14:35:00,173.52,173.96,173.47,173.83,23633.0,173.52,173.96,173.47,173.83,23633.0
2015-08-18 14:40:00,173.84,173.96,173.66,173.68,25841.0,173.84,173.96,173.66,173.68,25841.0
2015-08-18 14:45:00,173.66,173.85,173.55,173.71,6740.0,173.66,173.85,173.55,173.71,6740.0
2015-08-18 14:50:00,173.74,173.74,173.46,173.52,4445.0,173.74,173.74,173.46,173.52,4445.0
2015-08-18 14:55:00,173.58,173.69,173.51,173.66,8361.0,173.58,173.69,173.51,173.66,8361.0
2015-08-18 15:00:00,173.58,173.7,173.45,173.68,16000.0,173.58,173.7,173.45,173.68,16000.0
2015-08-18 15:05:00,173.65,173.66,173.52,173.56,13026.0,173.65,173.66,173.52,173.56,13026.0
2015-08-18 15:10:00,173.54,173.6,173.42,173.58,13100.0,173.54,173.6,173.42,173.58,13100.0
2015-08-18 15:15:00,173.53,173.66,173.48,173.61,10800.0,173.53,173.66,173.48,173.61,10800.0
2015-08-18 15:20:00,173.61,173.71,173.45,173.6,15738.0,173.61,173.71,173.45,173.6,15738.0
2015-08-18 15:25:00,173.6,174.01,173.6,173.99,8299.0,173.6,174.01,173.6,173.99,8299.0
2015-08-18 15:30:00,173.97,174.06,173.79,173.79,29254.0,173.97,174.06,173.79,173.79,29254.0
2015-08-18 15:35:00,173.82,173.92,173.72,173.86,18254.0,173.82,173.92,173.72,173.86,18254.0
2015-08-18 15:40:00,173.84,174.09,173.82,173.97,8232.0,173.84,174.09,173.82,173.97,8232.0
2015-08-18 15:45:00,174.02,174.08,173.87,174.0,11080.0,174.02,174.08,173.87,174.0,11080.0
2015-08-18 15:50:00,174.04,174.09,173.8,173.8,15836.0,174.04,174.09,173.8,173.8,15836.0
2015-08-18 15:55:00,173.77,173.83,173.22,173.25,75816.0,173.77,173.83,173.22,173.25,75816.0
2015-08-19 09:30:00,173.65,173.94,173.0,173.12,14970.0,173.65,173.94,173.0,173.12,14970.0
2015-08-19 09:35:00,173.31,173.37,172.55,173.07,26704.0,173.31,173.37,172.55,173.07,26704.0
2015-08-19 09:40:00,173.07,173.27,172.97,172.97,3575.0,173.07,173.27,172.97,172.97,3575.0
2015-08-19 09:45:00,173.02,173.19,172.64,172.71,5821.0,173.02,173.19,172.64,172.71,5821.0
2015-08-19 09:50:00,172.8,172.8,172.26,172.56,9452.0,172.8,172.8,172.26,172.56,9452.0
2015-08-19 09:55:00,172.64,173.16,172.51,172.82,13377.0,172.64,173.16,172.51,172.82,13377.0
2015-08-19 10:00:00,172.88,173.17,172.81,173.08,5100.0,172.88,173.17,172.81,173.08,5100.0
2015-08-19 10:05:00,173.1,173.32,172.95,173.32,5247.0,173.1,173.32,172.95,173.32,5247.0
2015-08-19 10:10:00,173.22,173.47,172.95,173.09,16250.0,173.22,173.47,172.95,173.09,16250.0
2015-08-19 10:15:00,173.12,173.18,172.88,173.06,5968.0,173.12,173.18,172.88,173.06,5968.0
2015-08-19 10:20:00,172.96,173.37,172.96,173.37,7070.0,172.96,173.37,172.96,173.37,7070.0
2015-08-19 10:25:00,173.4,173.46,173.01,173.17,22143.0,173.4,173.46,173.01,173.17,22143.0
2015-08-19 10:30:00,173.08,173.25,173.05,173.14,4049.0,173.08,173.25,173.05,173.14,4049.0
2015-08-19 10:35:00,173.05,173.15,172.93,172.94,1100.0,173.05,173.15,172.93,172.94,1100.0
2015-08-19 10:40:00,173.05,173.05,172.69,173.01,1900.0,173.05,173.05,172.69,173.01,1900.0
2015-08-19 10:45:00,172.67,172.97,172.6,172.6,7200.0,172.67,172.97,172.6,172.6,7200.0
2015-08-19 10:50:00,172.81,172.81,172.5,172.51,2700.0,172.81,172.81,172.5,172.51,2700.0
2015-08-19 10:55:00,172.5,172.53,172.23,172.46,4341.0,172.5,172.53,172.23,172.46,4341.0
2015-08-19 11:00:00,172.52,173.03,172.52,173.0,5000.0,172.52,173.03,172.52,173.0,5000.0
2015-08-19 11:05:00,172.99,173.05,172.78,172.85,8113.0,172.99,173.05,172.78,172.85,8113.0
2015-08-19 11:10:00,172.95,173.12,172.88,173.09,2650.0,172.95,173.12,172.88,173.09,2650.0
2015-08-19 11:15:00,173.17,173.17,173.03,173.03,3500.0,173.17,173.17,173.03,173.03,3500.0
2015-08-19 11:20:00,173.09,173.14,172.88,172.98,4800.0,173.09,173.14,172.88,172.98,4800.0
2015-08-19 11:25:00,172.98,173.11,172.81,173.05,5650.0,172.98,173.11,172.81,173.05,5650.0
2015-08-19 11:30:00,173.05,173.1,172.79,172.85,7063.0,173.05,173.1,172.79,172.85,7063.0
2015-08-19 11:35:00,172.99,173.05,172.93,173.02,5375.0,172.99,173.05,172.93,173.02,5375.0
2015-08-19 11:40:00,173.15,173.15,172.96,172.98,4112.0,173.15,173.15,172.96,172.98,4112.0
2015-08-19 11:45:00,172.98,173.07,172.93,172.93,2213.0,172.98,173.07,172.93,172.93,2213.0
2015-08-19 11:50:00,172.92,172.93,172.85,172.89,700.0,172.92,172.93,172.85,172.89,700.0
2015-08-19 11:55:00,172.84,172.92,172.81,172.84,2821.0,172.84,172.92,172.81,172.84,2821.0
2015-08-19 12:00:00,172.83,172.85,172.71,172.81,4831.0,172.83,172.85,172.71,172.81,4831.0
2015-08-19 12:05:00,172.78,172.86,172.78,172.86,500.0,172.78,172.86,172.78,172.86,500.0
2015-08-19 12:10:00,172.88,173.05,172.88,172.99,5500.0,172.88,173.05,172.88,172.99,5500.0
2015-08-19 12:15:00,172.96,172.96,172.74,172.83,1835.0,172.96,172.96,172.74,172.83,1835.0
2015-08-19 12:20:00,172.87,172.92,172.74,172.92,4845.0,172.87,172.92,172.74,172.92,4845.0
2015-08-19 12:25:00,172.92,173.0,172.84,172.84,5820.0,172.92,173.0,172.84,172.84,5820.0
2015-08-19 12:30:00,172.96,172.96,172.74,172.85,5600.0,172.96,172.96,172.74,172.85,5600.0
2015-08-19 12:35:00,172.87,173.03,172.83,172.93,6736.0,172.87,173.03,172.83,172.93,6736.0
2015-08-19 12:40:00,172.91,173.04,172.91,172.93,8520.0,172.91,173.04,172.91,172.93,8520.0
2015-08-19 12:45:00,172.93,172.95,172.78,172.89,4909.0,172.93,172.95,172.78,172.89,4909.0
2015-08-19 12:50:00,172.88,173.0,172.88,172.94,3800.0,172.88,173.0,172.88,172.94,3800.0
2015-08-19 12:55:00,172.98,172.98,172.75,172.83,4214.0,172.98,172.98,172.75,172.83,4214.0
2015-08-19 13:00:00,172.86,172.9,172.61,172.71,4700.0,172.86,172.9,172.61,172.71,4700.0
2015-08-19 13:05:00,172.81,172.85,172.8,172.8,1000.0,172.81,172.85,172.8,172.8,1000.0
2015-08-19 13:10:00,172.8,172.88,172.64,172.69,6850.0,172.8,172.88,172.64,172.69,6850.0
2015-08-19 13:15:00,172.79,172.86,172.6,172.77,14145.0,172.79,172.86,172.6,172.77,14145.0
2015-08-19 13:20:00,172.82,172.89,172.7,172.79,9185.0,172.82,172.89,172.7,172.79,9185.0
2015-08-19 13:25:00,172.76,172.8,172.63,172.79,2454.0,172.76,172.8,172.63,172.79,2454.0
2015-08-19 13:30:00,172.65,172.84,172.65,172.71,7450.0,172.65,172.84,172.65,172.71,7450.0
2015-08-19 13:35:00,172.8,172.81,172.49,172.62,5941.0,172.8,172.81,172.49,172.62,5941.0
2015-08-19 13:40:00,172.63,172.75,172.44,172.56,8584.0,172.63,172.75,172.44,172.56,8584.0
2015-08-19 13:45:00,172.56,172.8,172.42,172.74,14754.0,172.56,172.8,172.42,172.74,14754.0
2015-08-19 13:50:00,172.7,172.85,172.44,172.63,10551.0,172.7,172.85,172.44,172.63,10551.0
2015-08-19 13:55:00,172.6,172.65,172.41,172.63,2200.0,172.6,172.65,172.41,172.63,2200.0
2015-08-19 14:00:00,172.61,172.85,172.47,172.7,11129.0,172.61,172.85,172.47,172.7,11129.0
2015-08-19 14:05:00,172.69,172.92,172.62,172.74,10718.0,172.69,172.92,172.62,172.74,10718.0
2015-08-19 14:10:00,172.86,173.43,172.64,173.18,13162.0,172.86,173.43,172.64,173.18,13162.0
2015-08-19 14:15:00,173.11,173.18,172.51,172.91,7090.0,173.11,173.18,172.51,172.91,7090.0
2015-08-19 14:20:00,172.88,173.07,172.85,173.0,2475.0,172.88,173.07,172.85,173.0,2475.0
2015-08-19 14:25:00,173.1,173.1,172.68,172.68,3600.0,173.1,173.1,172.68,172.68,3600.0
2015-08-19 14:30:00,172.73,173.0,172.7,172.96,4585.0,172.73,173.0,172.7,172.96,4585.0
2015-08-19 14:35:00,172.93,173.19,172.89,172.99,11254.0,172.93,173.19,172.89,172.99,11254.0
2015-08-19 14:40:00,172.93,173.2,172.87,172.92,3031.0,172.93,173.2,172.87,172.92,3031.0
2015-08-19 14:45:00,172.92,173.04,172.9,173.03,7006.0,172.92,173.04,172.9,173.03,7006.0
2015-08-19 14:50:00,173.03,173.03,172.77,172.77,2627.0,173.03,173.03,172.77,172.77,2627.0
2015-08-19 14:55:00,172.84,172.94,172.3,172.3,4016.0,172.84,172.94,172.3,172.3,4016.0
2015-08-19 15:00:00,172.28,172.3,172.0,172.16,12578.0,172.28,172.3,172.0,172.16,12578.0
2015-08-19 15:05:00,172.1,172.56,172.1,172.56,8807.0,172.1,172.56,172.1,172.56,8807.0
2015-08-19 15:10:00,172.56,172.9,172.45,172.87,4700.0,172.56,172.9,172.45,172.87,4700.0
2015-08-19 15:15:00,172.79,172.85,172.7,172.83,7614.0,172.79,172.85,172.7,172.83,7614.0
2015-08-19 15:20:00,172.87,173.31,172.8,172.97,11734.0,172.87,173.31,172.8,172.97,11734.0
2015-08-19 15:25:00,173.02,173.19,172.81,173.01,8201.0,173.02,173.19,172.81,173.01,8201.0
2015-08-19 15:30:00,173.01,173.14,172.84,172.9,10676.0,173.01,173.14,172.84,172.9,10676.0
2015-08-19 15:35:00,172.95,173.09,172.69,172.86,11327.0,172.95,173.09,172.69,172.86,11327.0
2015-08-19 15:40:00,172.77,173.03,172.77,173.0,14763.0,172.77,173.03,172.77,173.0,14763.0
2015-08-19 15:45:00,172.97,172.97,172.61,172.96,11696.0,172.97,172.97,172.61,172.96,11696.0
2015-08-19 15:50:00,172.9,173.04,172.74,172.96,21503.0,172.9,173.04,172.74,172.96,21503.0
2015-08-19 15:55:00,172.96,173.0,172.52,172.62,23743.0,172.96,173.0,172.52,172.62,23743.0
2015-08-20 09:30:00,171.67,171.87,171.11,171.17,9900.0,171.67,171.87,171.11,171.17,9900.0
2015-08-20 09:35:00,171.42,172.49,171.33,171.94,6851.0,171.42,172.49,171.33,171.94,6851.0
2015-08-20 09:40:00,172.25,172.91,172.06,172.07,7100.0,172.25,172.91,172.06,172.07,7100.0
2015-08-20 09:45:00,172.46,172.46,171.58,171.6,3225.0,172.46,172.46,171.58,171.6,3225.0
2015-08-20 09:50:00,171.41,171.89,171.41,171.72,2757.0,171.41,171.89,171.41,171.72,2757.0
2015-08-20 09:55:00,171.95,172.11,171.68,171.68,2400.0,171.95,172.11,171.68,171.68,2400.0
2015-08-20 10:00:00,171.61,171.84,171.51,171.65,5450.0,171.61,171.84,171.51,171.65,5450.0
2015-08-20 10:05:00,171.59,171.79,171.5,171.56,7287.0,171.59,171.79,171.5,171.56,7287.0
2015-08-20 10:10:00,171.41,171.42,171.14,171.31,900.0,171.41,171.42,171.14,171.31,900.0
2015-08-20 10:15:00,171.64,171.64,171.02,171.02,7294.0,171.64,171.64,171.02,171.02,7294.0
2015-08-20 10:20:00,171.15,171.15,170.57,170.78,21527.0,171.15,171.15,170.57,170.78,21527.0
2015-08-20 10:25:00,170.77,170.94,170.37,170.52,8213.0,170.77,170.94,170.37,170.52,8213.0
2015-08-20 10:30:00,170.37,170.6,170.18,170.3,4193.0,170.37,170.6,170.18,170.3,4193.0
2015-08-20 10:35:00,170.18,171.1,170.0,170.46,28666.0,170.18,171.1,170.0,170.46,28666.0
2015-08-20 10:40:00,170.6,170.69,170.24,170.28,9602.0,170.6,170.69,170.24,170.28,9602.0
2015-08-20 10:45:00,170.29,170.63,170.1,170.44,3960.0,170.29,170.63,170.1,170.44,3960.0
2015-08-20 10:50:00,170.56,170.72,170.41,170.41,14671.0,170.56,170.72,170.41,170.41,14671.0
2015-08-20 10:55:00,170.41,170.57,170.18,170.19,4803.0,170.41,170.57,170.18,170.19,4803.0
2015-08-20 11:00:00,170.26,170.56,170.03,170.14,17493.0,170.26,170.56,170.03,170.14,17493.0
2015-08-20 11:05:00,170.21,170.21,169.65,169.93,14458.0,170.21,170.21,169.65,169.93,14458.0
2015-08-20 11:10:00,169.75,169.94,169.03,169.03,12530.0,169.75,169.94,169.03,169.03,12530.0
2015-08-20 11:15:00,169.01,169.63,169.01,169.24,5100.0,169.01,169.63,169.01,169.24,5100.0
2015-08-20 11:20:00,169.26,169.35,168.75,168.88,18278.0,169.26,169.35,168.75,168.88,18278.0
2015-08-20 11:25:00,168.93,169.79,168.86,169.79,20245.0,168.93,169.79,168.86,169.79,20245.0
2015-08-20 11:30:00,169.63,169.99,169.61,169.85,5429.0,169.63,169.99,169.61,169.85,5429.0
2015-08-20 11:35:00,169.87,170.38,169.76,170.29,5876.0,169.87,170.38,169.76,170.29,5876.0
2015-08-20 11:40:00,170.45,170.58,170.32,170.52,4261.0,170.45,170.58,170.32,170.52,4261.0
2015-08-20 11:45:00,170.63,170.8,170.4,170.4,4550.0,170.63,170.8,170.4,170.4,4550.0
2015-08-20 11:50:00,170.39,170.4,170.14,170.27,7890.0,170.39,170.4,170.14,170.27,7890.0
2015-08-20 11:55:00,170.31,170.69,170.29,170.69,1248.0,170.31,170.69,170.29,170.69,1248.0
2015-08-20 12:00:00,170.95,170.95,170.28,170.28,2712.0,170.95,170.95,170.28,170.28,2712.0
2015-08-20 12:05:00,170.28,170.51,170.26,170.51,2337.0,170.28,170.51,170.26,170.51,2337.0
2015-08-20 12:10:00,170.77,170.85,170.6,170.67,600.0,170.77,170.85,170.6,170.67,600.0
2015-08-20 12:15:00,170.59,170.59,170.32,170.57,10850.0,170.59,170.59,170.32,170.57,10850.0
2015-08-20 12:20:00,170.54,170.7,170.3,170.3,11466.0,170.54,170.7,170.3,170.3,11466.0
2015-08-20 12:25:00,170.32,170.6,170.32,170.6,4500.0,170.32,170.6,170.32,170.6,4500.0
2015-08-20 12:30:00,170.43,170.83,170.41,170.83,1700.0,170.43,170.83,170.41,170.83,1700.0
2015-08-20 12:35:00,170.79,171.06,170.7,170.7,25264.0,170.79,171.06,170.7,170.7,25264.0
2015-08-20 12:40:00,170.79,171.16,170.78,171.11,7402.0,170.79,171.16,170.78,171.11,7402.0
2015-08-20 12:45:00,171.14,171.15,170.82,171.01,4780.0,171.14,171.15,170.82,171.01,4780.0
2015-08-20 12:50:00,170.92,171.06,170.7,170.79,11134.0,170.92,171.06,170.7,170.79,11134.0
2015-08-20 12:55:00,170.75,170.75,170.38,170.73,4500.0,170.75,170.75,170.38,170.73,4500.0
2015-08-20 13:00:00,170.67,170.7,170.24,170.24,5019.0,170.67,170.7,170.24,170.24,5019.0
2015-08-20 13:05:00,170.31,170.46,170.2,170.31,9340.0,170.31,170.46,170.2,170.31,9340.0
2015-08-20 13:10:00,170.36,170.48,170.16,170.48,3970.0,170.36,170.48,170.16,170.48,3970.0
2015-08-20 13:15:00,170.44,170.96,170.36,170.87,12825.0,170.44,170.96,170.36,170.87,12825.0
2015-08-20 13:20:00,170.8,171.2,170.77,171.2,3600.0,170.8,171.2,170.77,171.2,3600.0
2015-08-20 13:25:00,171.2,171.3,171.04,171.27,6588.0,171.2,171.3,171.04,171.27,6588.0
2015-08-20 13:30:00,171.2,171.4,171.2,171.39,5350.0,171.2,171.4,171.2,171.39,5350.0
2015-08-20 13:35:00,171.39,171.4,170.99,171.0,5375.0,171.39,171.4,170.99,171.0,5375.0
2015-08-20 13:40:00,171.0,171.08,170.92,171.08,3142.0,171.0,171.08,170.92,171.08,3142.0
2015-08-20 13:45:00,171.21,171.5,171.2,171.44,6441.0,171.21,171.5,171.2,171.44,6441.0
2015-08-20 13:50:00,171.5,171.8,171.5,171.75,4640.0,171.5,171.8,171.5,171.75,4640.0
2015-08-20 13:55:00,171.79,171.96,171.68,171.91,8050.0,171.79,171.96,171.68,171.91,8050.0
2015-08-20 14:00:00,171.9,171.91,171.74,171.78,5690.0,171.9,171.91,171.74,171.78,5690.0
2015-08-20 14:05:00,171.74,171.81,171.6,171.64,7109.0,171.74,171.81,171.6,171.64,7109.0
2015-08-20 14:10:00,171.72,171.84,171.68,171.74,2704.0,171.72,171.84,171.68,171.74,2704.0
2015-08-20 14:15:00,171.74,171.81,171.64,171.81,2860.0,171.74,171.81,171.64,171.81,2860.0
2015-08-20 14:20:00,171.8,172.13,171.69,172.13,14594.0,171.8,172.13,171.69,172.13,14594.0
2015-08-20 14:25:00,172.16,172.31,171.95,172.08,5815.0,172.16,172.31,171.95,172.08,5815.0
2015-08-20 14:30:00,172.03,172.08,171.89,171.89,7994.0,172.03,172.08,171.89,171.89,7994.0
2015-08-20 14:35:00,171.95,171.95,171.8,171.84,4056.0,171.95,171.95,171.8,171.84,4056.0
2015-08-20 14:40:00,171.84,171.84,171.46,171.67,10000.0,171.84,171.84,171.46,171.67,10000.0
2015-08-20 14:45:00,171.61,171.65,171.53,171.62,3362.0,171.61,171.65,171.53,171.62,3362.0
2015-08-20 14:50:00,171.67,171.84,171.57,171.84,3431.0,171.67,171.84,171.57,171.84,3431.0
2015-08-20 14:55:00,171.79,171.89,171.59,171.7,4809.0,171.79,171.89,171.59,171.7,4809.0
2015-08-20 15:00:00,171.66,171.99,171.58,171.86,4489.0,171.66,171.99,171.58,171.86,4489.0
2015-08-20 15:05:00,171.99,172.06,171.92,172.01,7456.0,171.99,172.06,171.92,172.01,7456.0
2015-08-20 15:10:00,171.94,172.19,171.94,172.04,15794.0,171.94,172.19,171.94,172.04,15794.0
2015-08-20 15:15:00,172.06,172.18,172.02,172.07,8800.0,172.06,172.18,172.02,172.07,8800.0
2015-08-20 15:20:00,172.13,172.13,171.98,172.02,4290.0,172.13,172.13,171.98,172.02,4290.0
2015-08-20 15:25:00,172.0,172.19,171.97,172.08,9715.0,172.0,172.19,171.97,172.08,9715.0
2015-08-20 15:30:00,172.12,172.32,172.11,172.2,14118.0,172.12,172.32,172.11,172.2,14118.0
2015-08-20 15:35:00,172.24,172.29,171.97,172.0,10416.0,172.24,172.29,171.97,172.0,10416.0
2015-08-20 15:40:00,171.99,172.17,171.95,172.04,8502.0,171.99,172.17,171.95,172.04,8502.0
2015-08-20 15:45:00,172.04,172.1,171.95,172.01,17969.0,172.04,172.1,171.95,172.01,17969.0
2015-08-20 15:50:00,171.99,171.99,171.52,171.68,29785.0,171.99,171.99,171.52,171.68,29785.0
2015-08-20 15:55:00,171.68,171.81,171.29,171.29,29714.0,171.68,171.81,171.29,171.29,29714.0
2015-08-21 09:30:00,167.77,168.0,165.0,166.24,57267.0,167.77,168.0,165.0,166.24,57267.0
2015-08-21 09:35:00,166.81,167.57,166.27,166.84,13960.0,166.81,167.57,166.27,166.84,13960.0
2015-08-21 09:40:00,166.84,167.3,166.52,166.6,15434.0,166.84,167.3,166.52,166.6,15434.0
2015-08-21 09:45:00,166.7,167.2,166.05,167.1,15143.0,166.7,167.2,166.05,167.1,15143.0
2015-08-21 09:50:00,167.22,167.34,166.9,167.16,11612.0,167.22,167.34,166.9,167.16,11612.0
2015-08-21 09:55:00,167.26,167.65,167.14,167.58,9798.0,167.26,167.65,167.14,167.58,9798.0
2015-08-21 10:00:00,167.59,168.23,167.41,168.17,9606.0,167.59,168.23,167.41,168.17,9606.0
2015-08-21 10:05:00,168.12,168.38,167.7,167.7,7153.0,168.12,168.38,167.7,167.7,7153.0
2015-08-21 10:10:00,167.72,168.37,167.25,167.25,19111.0,167.72,168.37,167.25,167.25,19111.0
2015-08-21 10:15:00,167.25,167.82,167.25,167.67,4350.0,167.25,167.82,167.25,167.67,4350.0
2015-08-21 10:20:00,167.63,168.35,167.53,168.35,10592.0,167.63,168.35,167.53,168.35,10592.0
2015-08-21 10:25:00,168.22,168.46,167.75,167.8,6552.0,168.22,168.46,167.75,167.8,6552.0
2015-08-21 10:30:00,167.78,168.15,167.07,167.07,7433.0,167.78,168.15,167.07,167.07,7433.0
2015-08-21 10:35:00,167.02,167.03,166.34,166.34,11140.0,167.02,167.03,166.34,166.34,11140.0
2015-08-21 10:40:00,166.33,166.68,166.24,166.45,8496.0,166.33,166.68,166.24,166.45,8496.0
2015-08-21 10:45:00,166.31,166.31,165.06,165.08,25848.0,166.31,166.31,165.06,165.08,25848.0
2015-08-21 10:50:00,165.02,165.39,165.0,165.29,17170.0,165.02,165.39,165.0,165.29,17170.0
2015-08-21 10:55:00,165.3,165.31,164.53,164.72,15556.0,165.3,165.31,164.53,164.72,15556.0
2015-08-21 11:00:00,164.7,164.85,164.21,164.46,26185.0,164.7,164.85,164.21,164.46,26185.0
2015-08-21 11:05:00,164.23,164.49,163.66,163.74,40135.0,164.23,164.49,163.66,163.74,40135.0
2015-08-21 11:10:00,163.78,164.27,163.53,164.27,38907.0,163.78,164.27,163.53,164.27,38907.0
2015-08-21 11:15:00,164.24,164.47,163.88,164.17,12109.0,164.24,164.47,163.88,164.17,12109.0
2015-08-21 11:20:00,164.13,164.27,163.83,163.85,13298.0,164.13,164.27,163.83,163.85,13298.0
2015-08-21 11:25:00,163.86,164.88,163.76,164.86,22701.0,163.86,164.88,163.76,164.86,22701.0
2015-08-21 11:30:00,164.64,165.09,164.27,164.33,14998.0,164.64,165.09,164.27,164.33,14998.0
2015-08-21 11:35:00,164.3,164.42,163.93,164.12,11734.0,164.3,164.42,163.93,164.12,11734.0
2015-08-21 11:40:00,163.85,164.74,163.85,164.45,17416.0,163.85,164.74,163.85,164.45,17416.0
2015-08-21 11:45:00,164.6,164.67,164.03,164.03,10950.0,164.6,164.67,164.03,164.03,10950.0
2015-08-21 11:50:00,164.2,164.25,163.99,164.21,5746.0,164.2,164.25,163.99,164.21,5746.0
2015-08-21 11:55:00,164.34,164.46,164.14,164.23,21136.0,164.34,164.46,164.14,164.23,21136.0
2015-08-21 12:00:00,164.23,164.24,163.75,163.75,14885.0,164.23,164.24,163.75,163.75,14885.0
2015-08-21 12:05:00,163.8,164.61,163.77,164.36,9313.0,163.8,164.61,163.77,164.36,9313.0
2015-08-21 12:10:00,164.35,164.65,164.0,164.0,10161.0,164.35,164.65,164.0,164.0,10161.0
2015-08-21 12:15:00,164.04,164.33,164.0,164.3,9125.0,164.04,164.33,164.0,164.3,9125.0
2015-08-21 12:20:00,164.2,164.21,163.76,163.81,5375.0,164.2,164.21,163.76,163.81,5375.0
2015-08-21 12:25:00,163.77,164.23,163.77,164.11,7499.0,163.77,164.23,163.77,164.11,7499.0
2015-08-21 12:30:00,164.12,164.61,164.03,164.03,4600.0,164.12,164.61,164.03,164.03,4600.0
2015-08-21 12:35:00,164.23,164.23,163.92,163.96,4403.0,164.23,164.23,163.92,163.96,4403.0
2015-08-21 12:40:00,164.11,164.11,163.35,163.35,11216.0,164.11,164.11,163.35,163.35,11216.0
2015-08-21 12:45:00,163.39,163.4,162.17,162.96,57944.0,163.39,163.4,162.17,162.96,57944.0
2015-08-21 12:50:00,163.0,163.37,162.99,163.35,12287.0,163.0,163.37,162.99,163.35,12287.0
2015-08-21 12:55:00,163.3,163.43,162.98,163.1,18293.0,163.3,163.43,162.98,163.1,18293.0
2015-08-21 13:00:00,163.04,163.22,162.38,162.51,21613.0,163.04,163.22,162.38,162.51,21613.0
2015-08-21 13:05:00,162.62,162.87,162.45,162.87,3825.0,162.62,162.87,162.45,162.87,3825.0
2015-08-21 13:10:00,162.99,163.0,162.68,162.79,32455.0,162.99,163.0,162.68,162.79,32455.0
2015-08-21 13:15:00,162.76,163.43,162.75,163.05,12842.0,162.76,163.43,162.75,163.05,12842.0
2015-08-21 13:20:00,163.1,163.53,162.63,162.82,34753.0,163.1,163.53,162.63,162.82,34753.0
2015-08-21 13:25:00,163.0,163.35,162.75,163.16,11157.0,163.0,163.35,162.75,163.16,11157.0
2015-08-21 13:30:00,163.16,163.35,162.95,163.21,7720.0,163.16,163.35,162.95,163.21,7720.0
2015-08-21 13:35:00,163.22,163.45,163.03,163.37,6472.0,163.22,163.45,163.03,163.37,6472.0
2015-08-21 13:40:00,163.42,163.91,163.39,163.86,13886.0,163.42,163.91,163.39,163.86,13886.0
2015-08-21 13:45:00,163.91,163.94,163.39,163.74,9950.0,163.91,163.94,163.39,163.74,9950.0
2015-08-21 13:50:00,163.71,163.83,163.44,163.83,12262.0,163.71,163.83,163.44,163.83,12262.0
2015-08-21 13:55:00,163.9,164.92,163.9,164.86,16452.0,163.9,164.92,163.9,164.86,16452.0
2015-08-21 14:00:00,164.83,164.97,164.5,164.59,15211.0,164.83,164.97,164.5,164.59,15211.0
2015-08-21 14:05:00,164.5,164.94,164.37,164.87,16388.0,164.5,164.94,164.37,164.87,16388.0
2015-08-21 14:10:00,164.9,165.21,164.9,165.09,18396.0,164.9,165.21,164.9,165.09,18396.0
2015-08-21 14:15:00,165.15,165.15,164.47,164.66,15859.0,165.15,165.15,164.47,164.66,15859.0
2015-08-21 14:20:00,164.71,164.79,164.47,164.61,8214.0,164.71,164.79,164.47,164.61,8214.0
2015-08-21 14:25:00,164.62,164.79,164.26,164.26,6527.0,164.62,164.79,164.26,164.26,6527.0
2015-08-21 14:30:00,164.48,164.78,164.37,164.69,10612.0,164.48,164.78,164.37,164.69,10612.0
2015-08-21 14:35:00,164.84,164.85,163.65,163.76,7379.0,164.84,164.85,163.65,163.76,7379.0
2015-08-21 14:40:00,163.7,163.94,163.61,163.89,28970.0,163.7,163.94,163.61,163.89,28970.0
2015-08-21 14:45:00,163.86,163.86,163.42,163.42,10950.0,163.86,163.86,163.42,163.42,10950.0
2015-08-21 14:50:00,163.51,163.55,163.0,163.13,10833.0,163.51,163.55,163.0,163.13,10833.0
2015-08-21 14:55:00,163.2,163.36,163.13,163.17,9859.0,163.2,163.36,163.13,163.17,9859.0
2015-08-21 15:00:00,163.01,163.6,163.01,163.56,11650.0,163.01,163.6,163.01,163.56,11650.0
2015-08-21 15:05:00,163.66,163.66,163.0,163.0,8986.0,163.66,163.66,163.0,163.0,8986.0
2015-08-21 15:10:00,163.0,163.09,162.52,162.6,16862.0,163.0,163.09,162.52,162.6,16862.0
2015-08-21 15:15:00,162.61,162.66,162.21,162.61,16106.0,162.61,162.66,162.21,162.61,16106.0
2015-08-21 15:20:00,162.61,163.07,162.49,163.07,13650.0,162.61,163.07,162.49,163.07,13650.0
2015-08-21 15:25:00,163.03,163.07,162.76,162.92,28234.0,163.03,163.07,162.76,162.92,28234.0
2015-08-21 15:30:00,162.81,163.06,162.65,162.78,45239.0,162.81,163.06,162.65,162.78,45239.0
2015-08-21 15:35:00,162.74,163.02,162.3,163.02,24135.0,162.74,163.02,162.3,163.02,24135.0
2015-08-21 15:40:00,162.97,163.48,162.96,163.39,31914.0,162.97,163.48,162.96,163.39,31914.0
2015-08-21 15:45:00,163.31,163.31,162.93,163.25,31484.0,163.31,163.31,162.93,163.25,31484.0
2015-08-21 15:50:00,163.14,163.6,163.02,163.45,73245.0,163.14,163.6,163.02,163.45,73245.0
2015-08-21 15:55:00,163.42,163.5,162.55,162.56,137280.0,163.42,163.5,162.55,162.56,137280.0
2015-08-24 09:30:00,143.07,143.64,120.38,136.45,265563.0,143.07,143.64,120.38,136.45,265563.0
2015-08-24 09:35:00,136.45,150.99,136.0,150.17,90313.0,136.45,150.99,136.0,150.17,90313.0
2015-08-24 09:40:00,149.9,155.0,149.9,155.0,68491.0,149.9,155.0,149.9,155.0,68491.0
2015-08-24 09:45:00,154.55,157.35,154.55,155.35,87725.0,154.55,157.35,154.55,155.35,87725.0
2015-08-24 09:50:00,156.05,156.59,152.36,153.26,86427.0,156.05,156.59,152.36,153.26,86427.0
2015-08-24 09:55:00,153.03,154.51,153.03,154.15,22010.0,153.03,154.51,153.03,154.15,22010.0
2015-08-24 10:00:00,154.37,156.78,154.24,156.34,40013.0,154.37,156.78,154.24,156.34,40013.0
2015-08-24 10:05:00,156.34,157.23,155.51,157.23,51193.0,156.34,157.23,155.51,157.23,51193.0
2015-08-24 10:10:00,157.09,157.2,156.11,156.53,19893.0,157.09,157.2,156.11,156.53,19893.0
2015-08-24 10:15:00,156.64,156.64,155.03,155.52,27930.0,156.64,156.64,155.03,155.52,27930.0
2015-08-24 10:20:00,155.44,157.15,155.3,156.84,43531.0,155.44,157.15,155.3,156.84,43531.0
2015-08-24 10:25:00,156.88,157.78,156.81,157.18,43133.0,156.88,157.78,156.81,157.18,43133.0
2015-08-24 10:30:00,157.17,157.4,156.82,157.18,37694.0,157.17,157.4,156.82,157.18,37694.0
2015-08-24 10:35:00,157.13,158.55,157.02,158.42,20301.0,157.13,158.55,157.02,158.42,20301.0
2015-08-24 10:40:00,158.32,158.84,158.21,158.35,24891.0,158.32,158.84,158.21,158.35,24891.0
2015-08-24 10:45:00,158.34,158.91,158.26,158.67,13042.0,158.34,158.91,158.26,158.67,13042.0
2015-08-24 10:50:00,158.48,159.88,158.48,159.7,26553.0,158.48,159.88,158.48,159.7,26553.0
2015-08-24 10:55:00,159.7,160.67,159.63,160.64,34702.0,159.7,160.67,159.63,160.64,34702.0
2015-08-24 11:00:00,160.55,160.6,159.97,160.01,19482.0,160.55,160.6,159.97,160.01,19482.0
2015-08-24 11:05:00,159.96,160.19,159.79,160.04,34268.0,159.96,160.19,159.79,160.04,34268.0
2015-08-24 11:10:00,160.07,160.24,159.78,160.2,33384.0,160.07,160.24,159.78,160.2,33384.0
2015-08-24 11:15:00,160.13,160.31,159.77,159.94,74187.0,160.13,160.31,159.77,159.94,74187.0
2015-08-24 11:20:00,159.95,159.95,158.52,158.67,27937.0,159.95,159.95,158.52,158.67,27937.0
2015-08-24 11:25:00,158.66,159.52,158.2,159.09,22564.0,158.66,159.52,158.2,159.09,22564.0
2015-08-24 11:30:00,158.85,159.29,158.85,159.26,7343.0,158.85,159.29,158.85,159.26,7343.0
2015-08-24 11:35:00,159.38,159.96,159.28,159.87,7450.0,159.38,159.96,159.28,159.87,7450.0
2015-08-24 11:40:00,159.78,160.62,159.78,160.57,9192.0,159.78,160.62,159.78,160.57,9192.0
2015-08-24 11:45:00,160.48,160.78,160.44,160.78,15702.0,160.48,160.78,160.44,160.78,15702.0
2015-08-24 11:50:00,160.8,161.62,160.72,161.44,24620.0,160.8,161.62,160.72,161.44,24620.0
2015-08-24 11:55:00,161.5,161.88,161.39,161.86,42932.0,161.5,161.88,161.39,161.86,42932.0
2015-08-24 12:00:00,161.85,162.0,161.7,161.72,22198.0,161.85,162.0,161.7,161.72,22198.0
2015-08-24 12:05:00,161.71,162.38,161.7,162.11,31785.0,161.71,162.38,161.7,162.11,31785.0
2015-08-24 12:10:00,162.25,162.26,162.0,162.09,19428.0,162.25,162.26,162.0,162.09,19428.0
2015-08-24 12:15:00,162.13,162.4,161.99,162.36,14073.0,162.13,162.4,161.99,162.36,14073.0
2015-08-24 12:20:00,162.31,163.23,162.3,163.08,14460.0,162.31,163.23,162.3,163.08,14460.0
2015-08-24 12:25:00,163.24,163.52,163.09,163.51,14275.0,163.24,163.52,163.09,163.51,14275.0
2015-08-24 12:30:00,163.41,163.59,163.03,163.43,29241.0,163.41,163.59,163.03,163.43,29241.0
2015-08-24 12:35:00,163.43,163.6,163.19,163.22,26510.0,163.43,163.6,163.19,163.22,26510.0
2015-08-24 12:40:00,163.19,163.19,162.5,162.55,15934.0,163.19,163.19,162.5,162.55,15934.0
2015-08-24 12:45:00,162.52,162.53,161.75,161.8,46772.0,162.52,162.53,161.75,161.8,46772.0
2015-08-24 12:50:00,161.8,162.0,161.68,161.9,40695.0,161.8,162.0,161.68,161.9,40695.0
2015-08-24 12:55:00,161.94,162.29,161.7,161.73,21253.0,161.94,162.29,161.7,161.73,21253.0
2015-08-24 13:00:00,161.71,162.38,161.7,162.25,13170.0,161.71,162.38,161.7,162.25,13170.0
2015-08-24 13:05:00,162.28,162.89,162.27,162.89,14371.0,162.28,162.89,162.27,162.89,14371.0
2015-08-24 13:10:00,162.84,162.9,162.54,162.69,13412.0,162.84,162.9,162.54,162.69,13412.0
2015-08-24 13:15:00,162.58,162.69,162.23,162.25,17165.0,162.58,162.69,162.23,162.25,17165.0
2015-08-24 13:20:00,162.21,162.24,162.0,162.01,13763.0,162.21,162.24,162.0,162.01,13763.0
2015-08-24 13:25:00,162.01,162.09,162.0,162.06,23420.0,162.01,162.09,162.0,162.06,23420.0
2015-08-24 13:30:00,162.06,162.1,160.96,161.13,24257.0,162.06,162.1,160.96,161.13,24257.0
2015-08-24 13:35:00,160.98,161.14,160.11,160.27,16724.0,160.98,161.14,160.11,160.27,16724.0
2015-08-24 13:40:00,160.2,161.06,160.12,161.06,21024.0,160.2,161.06,160.12,161.06,21024.0
2015-08-24 13:45:00,161.06,162.05,160.99,162.02,14222.0,161.06,162.05,160.99,162.02,14222.0
2015-08-24 13:50:00,162.05,162.25,162.02,162.08,26324.0,162.05,162.25,162.02,162.08,26324.0
2015-08-24 13:55:00,162.04,162.04,160.9,161.43,19550.0,162.04,162.04,160.9,161.43,19550.0
2015-08-24 14:00:00,161.43,161.72,161.11,161.42,10100.0,161.43,161.72,161.11,161.42,10100.0
2015-08-24 14:05:00,161.37,161.37,160.47,160.61,12374.0,161.37,161.37,160.47,160.61,12374.0
2015-08-24 14:10:00,160.51,161.09,160.49,160.97,30251.0,160.51,161.09,160.49,160.97,30251.0
2015-08-24 14:15:00,160.9,161.37,160.79,161.34,15740.0,160.9,161.37,160.79,161.34,15740.0
2015-08-24 14:20:00,161.35,161.91,161.35,161.78,34209.0,161.35,161.91,161.35,161.78,34209.0
2015-08-24 14:25:00,161.76,161.76,161.09,161.23,7374.0,161.76,161.76,161.09,161.23,7374.0
2015-08-24 14:30:00,161.27,161.8,161.17,161.77,14877.0,161.27,161.8,161.17,161.77,14877.0
2015-08-24 14:35:00,161.77,162.05,161.76,161.93,11349.0,161.77,162.05,161.76,161.93,11349.0
2015-08-24 14:40:00,161.92,161.92,160.68,160.69,12657.0,161.92,161.92,160.68,160.69,12657.0
2015-08-24 14:45:00,160.64,160.65,159.43,159.82,20889.0,160.64,160.65,159.43,159.82,20889.0
2015-08-24 14:50:00,159.77,160.22,159.07,159.07,23979.0,159.77,160.22,159.07,159.07,23979.0
2015-08-24 14:55:00,159.01,159.36,158.62,158.69,25247.0,159.01,159.36,158.62,158.69,25247.0
2015-08-24 15:00:00,158.68,158.93,158.0,158.57,24385.0,158.68,158.93,158.0,158.57,24385.0
2015-08-24 15:05:00,158.51,159.43,158.5,159.43,10546.0,158.51,159.43,158.5,159.43,10546.0
2015-08-24 15:10:00,159.5,159.5,159.05,159.33,35744.0,159.5,159.5,159.05,159.33,35744.0
2015-08-24 15:15:00,159.18,159.26,158.69,158.71,8950.0,159.18,159.26,158.69,158.71,8950.0
2015-08-24 15:20:00,158.76,159.26,158.75,159.25,30212.0,158.76,159.26,158.75,159.25,30212.0
2015-08-24 15:25:00,159.31,159.31,158.57,158.58,14821.0,159.31,159.31,158.57,158.58,14821.0
2015-08-24 15:30:00,158.52,158.52,158.09,158.5,17855.0,158.52,158.52,158.09,158.5,17855.0
2015-08-24 15:35:00,158.6,159.94,158.47,159.94,25552.0,158.6,159.94,158.47,159.94,25552.0
2015-08-24 15:40:00,159.94,160.55,159.75,160.55,34368.0,159.94,160.55,159.75,160.55,34368.0
2015-08-24 15:45:00,160.8,161.14,159.86,159.86,28106.0,160.8,161.14,159.86,159.86,28106.0
2015-08-24 15:50:00,159.86,159.86,159.35,159.41,51517.0,159.86,159.86,159.35,159.41,51517.0
2015-08-24 15:55:00,159.41,159.43,158.72,158.72,33938.0,159.41,159.43,158.72,158.72,33938.0
2015-08-25 09:30:00,164.11,164.23,162.0,162.31,34193.0,164.11,164.23,162.0,162.31,34193.0
2015-08-25 09:35:00,162.31,162.44,160.72,160.94,10220.0,162.31,162.44,160.72,160.94,10220.0
2015-08-25 09:40:00,160.93,161.2,160.04,160.28,15976.0,160.93,161.2,160.04,160.28,15976.0
2015-08-25 09:45:00,160.3,161.06,160.3,160.54,8860.0,160.3,161.06,160.3,160.54,8860.0
2015-08-25 09:50:00,160.53,161.26,160.5,160.54,13025.0,160.53,161.26,160.5,160.54,13025.0
2015-08-25 09:55:00,160.5,160.77,160.15,160.5,19006.0,160.5,160.77,160.15,160.5,19006.0
2015-08-25 10:00:00,160.29,160.76,159.86,160.19,17603.0,160.29,160.76,159.86,160.19,17603.0
2015-08-25 10:05:00,160.22,160.39,159.75,159.95,10301.0,160.22,160.39,159.75,159.95,10301.0
2015-08-25 10:10:00,159.98,159.98,159.42,159.42,14351.0,159.98,159.98,159.42,159.42,14351.0
2015-08-25 10:15:00,159.5,160.27,159.27,159.27,14197.0,159.5,160.27,159.27,159.27,14197.0
2015-08-25 10:20:00,159.25,159.72,159.25,159.48,11025.0,159.25,159.72,159.25,159.48,11025.0
2015-08-25 10:25:00,159.62,159.62,159.02,159.06,8800.0,159.62,159.62,159.02,159.06,8800.0
2015-08-25 10:30:00,159.17,159.17,158.0,158.58,57094.0,159.17,159.17,158.0,158.58,57094.0
2015-08-25 10:35:00,158.46,159.12,158.41,159.01,20323.0,158.46,159.12,158.41,159.01,20323.0
2015-08-25 10:40:00,159.01,160.08,158.97,159.63,9780.0,159.01,160.08,158.97,159.63,9780.0
2015-08-25 10:45:00,159.65,159.65,159.17,159.19,5950.0,159.65,159.65,159.17,159.19,5950.0
2015-08-25 10:50:00,159.18,159.38,158.96,159.2,5006.0,159.18,159.38,158.96,159.2,5006.0
2015-08-25 10:55:00,159.25,159.28,158.65,158.86,11490.0,159.25,159.28,158.65,158.86,11490.0
2015-08-25 11:00:00,158.86,159.5,158.86,159.44,9103.0,158.86,159.5,158.86,159.44,9103.0
2015-08-25 11:05:00,159.41,159.45,158.9,159.25,13858.0,159.41,159.45,158.9,159.25,13858.0
2015-08-25 11:10:00,159.25,159.68,159.25,159.37,6470.0,159.25,159.68,159.25,159.37,6470.0
2015-08-25 11:15:00,159.37,159.5,159.31,159.35,18995.0,159.37,159.5,159.31,159.35,18995.0
2015-08-25 11:20:00,159.36,160.02,159.36,159.74,24195.0,159.36,160.02,159.36,159.74,24195.0
2015-08-25 11:25:00,159.72,159.91,159.54,159.59,10820.0,159.72,159.91,159.54,159.59,10820.0
2015-08-25 11:30:00,159.71,159.71,159.23,159.27,12181.0,159.71,159.71,159.23,159.27,12181.0
2015-08-25 11:35:00,159.28,159.47,158.5,158.58,16557.0,159.28,159.47,158.5,158.58,16557.0
2015-08-25 11:40:00,158.5,158.88,158.4,158.6,22383.0,158.5,158.88,158.4,158.6,22383.0
2015-08-25 11:45:00,158.6,159.45,158.51,159.25,23316.0,158.6,159.45,158.51,159.25,23316.0
2015-08-25 11:50:00,159.25,159.26,158.77,158.91,19424.0,159.25,159.26,158.77,158.91,19424.0
2015-08-25 11:55:00,158.89,159.05,158.55,159.04,28623.0,158.89,159.05,158.55,159.04,28623.0
2015-08-25 12:00:00,159.05,159.31,158.7,158.85,19149.0,159.05,159.31,158.7,158.85,19149.0
2015-08-25 12:05:00,158.85,158.87,158.1,158.11,21092.0,158.85,158.87,158.1,158.11,21092.0
2015-08-25 12:10:00,158.08,158.25,158.02,158.2,13726.0,158.08,158.25,158.02,158.2,13726.0
2015-08-25 12:15:00,158.24,158.3,157.54,157.67,30406.0,158.24,158.3,157.54,157.67,30406.0
2015-08-25 12:20:00,157.68,159.08,157.68,159.08,16436.0,157.68,159.08,157.68,159.08,16436.0
2015-08-25 12:25:00,158.99,159.08,158.57,158.85,19677.0,158.99,159.08,158.57,158.85,19677.0
2015-08-25 12:30:00,158.8,159.02,158.71,158.75,16770.0,158.8,159.02,158.71,158.75,16770.0
2015-08-25 12:35:00,158.75,158.75,158.04,158.04,8865.0,158.75,158.75,158.04,158.04,8865.0
2015-08-25 12:40:00,158.17,158.33,158.01,158.25,12084.0,158.17,158.33,158.01,158.25,12084.0
2015-08-25 12:45:00,158.17,158.23,157.55,157.58,17339.0,158.17,158.23,157.55,157.58,17339.0
2015-08-25 12:50:00,157.65,157.66,157.2,157.22,17348.0,157.65,157.66,157.2,157.22,17348.0
2015-08-25 12:55:00,157.22,157.34,156.79,156.79,14423.0,157.22,157.34,156.79,156.79,14423.0
2015-08-25 13:00:00,156.87,156.92,156.08,156.35,41126.0,156.87,156.92,156.08,156.35,41126.0
2015-08-25 13:05:00,156.56,156.95,156.44,156.95,18888.0,156.56,156.95,156.44,156.95,18888.0
2015-08-25 13:10:00,157.11,157.21,156.36,156.6,19579.0,157.11,157.21,156.36,156.6,19579.0
2015-08-25 13:15:00,156.65,156.92,156.36,156.6,9911.0,156.65,156.92,156.36,156.6,9911.0
2015-08-25 13:20:00,156.35,156.49,156.13,156.49,7300.0,156.35,156.49,156.13,156.49,7300.0
2015-08-25 13:25:00,156.49,156.57,155.4,155.48,32784.0,156.49,156.57,155.4,155.48,32784.0
2015-08-25 13:30:00,155.51,156.12,155.26,155.35,51592.0,155.51,156.12,155.26,155.35,51592.0
2015-08-25 13:35:00,155.41,155.97,155.35,155.88,12022.0,155.41,155.97,155.35,155.88,12022.0
2015-08-25 13:40:00,155.9,156.13,155.37,155.42,20982.0,155.9,156.13,155.37,155.42,20982.0
2015-08-25 13:45:00,155.43,155.86,155.38,155.74,5802.0,155.43,155.86,155.38,155.74,5802.0
2015-08-25 13:50:00,155.75,156.03,155.56,155.96,13296.0,155.75,156.03,155.56,155.96,13296.0
2015-08-25 13:55:00,156.02,156.6,155.85,155.86,14664.0,156.02,156.6,155.85,155.86,14664.0
2015-08-25 14:00:00,155.85,155.95,155.56,155.87,14837.0,155.85,155.95,155.56,155.87,14837.0
2015-08-25 14:05:00,155.85,155.85,155.71,155.78,5045.0,155.85,155.85,155.71,155.78,5045.0
2015-08-25 14:10:00,155.73,155.94,155.73,155.81,7336.0,155.73,155.94,155.73,155.81,7336.0
2015-08-25 14:15:00,155.81,156.0,155.81,155.83,19088.0,155.81,156.0,155.81,155.83,19088.0
2015-08-25 14:20:00,155.75,156.37,155.62,156.15,8552.0,155.75,156.37,155.62,156.15,8552.0
2015-08-25 14:25:00,156.14,156.15,155.75,155.97,9550.0,156.14,156.15,155.75,155.97,9550.0
2015-08-25 14:30:00,155.95,156.84,155.94,156.46,12122.0,155.95,156.84,155.94,156.46,12122.0
2015-08-25 14:35:00,156.45,156.47,155.75,156.0,14518.0,156.45,156.47,155.75,156.0,14518.0
2015-08-25 14:40:00,155.99,156.44,155.98,156.04,11665.0,155.99,156.44,155.98,156.04,11665.0
2015-08-25 14:45:00,156.08,156.56,155.96,156.56,9623.0,156.08,156.56,155.96,156.56,9623.0
2015-08-25 14:50:00,156.64,156.89,156.6,156.6,16965.0,156.64,156.89,156.6,156.6,16965.0
2015-08-25 14:55:00,156.61,156.99,156.41,156.76,10280.0,156.61,156.99,156.41,156.76,10280.0
2015-08-25 15:00:00,156.86,157.01,156.79,156.92,18705.0,156.86,157.01,156.79,156.92,18705.0
2015-08-25 15:05:00,156.92,156.98,156.57,156.57,13788.0,156.92,156.98,156.57,156.57,13788.0
2015-08-25 15:10:00,156.67,156.9,156.59,156.6,14106.0,156.67,156.9,156.59,156.6,14106.0
2015-08-25 15:15:00,156.6,156.61,155.52,155.6,17818.0,156.6,156.61,155.52,155.6,17818.0
2015-08-25 15:20:00,155.57,155.69,155.28,155.31,20815.0,155.57,155.69,155.28,155.31,20815.0
2015-08-25 15:25:00,155.29,155.56,154.78,154.96,25409.0,155.29,155.56,154.78,154.96,25409.0
2015-08-25 15:30:00,154.95,155.54,154.49,154.71,26475.0,154.95,155.54,154.49,154.71,26475.0
2015-08-25 15:35:00,154.7,155.18,154.51,154.51,31943.0,154.7,155.18,154.51,154.51,31943.0
2015-08-25 15:40:00,154.5,154.63,153.87,154.2,20266.0,154.5,154.63,153.87,154.2,20266.0
2015-08-25 15:45:00,154.2,154.21,152.97,153.17,43811.0,154.2,154.21,152.97,153.17,43811.0
2015-08-25 15:50:00,153.13,154.21,152.52,154.18,54599.0,153.13,154.21,152.52,154.18,54599.0
2015-08-25 15:55:00,154.23,154.25,153.06,153.32,70567.0,154.23,154.25,153.06,153.32,70567.0
2015-08-26 09:30:00,154.3,158.87,154.3,157.0,33949.0,154.3,158.87,154.3,157.0,33949.0
2015-08-26 09:35:00,156.99,157.19,155.73,156.84,44798.0,156.99,157.19,155.73,156.84,44798.0
2015-08-26 09:40:00,156.76,157.12,155.82,156.76,25810.0,156.76,157.12,155.82,156.76,25810.0
2015-08-26 09:45:00,156.75,157.59,156.72,156.97,21342.0,156.75,157.59,156.72,156.97,21342.0
2015-08-26 09:50:00,156.94,158.18,156.79,157.93,41117.0,156.94,158.18,156.79,157.93,41117.0
2015-08-26 09:55:00,157.49,158.5,157.15,157.94,31047.0,157.49,158.5,157.15,157.94,31047.0
2015-08-26 10:00:00,157.97,158.5,157.67,158.03,12604.0,157.97,158.5,157.67,158.03,12604.0
2015-08-26 10:05:00,158.07,158.21,157.32,157.33,13867.0,158.07,158.21,157.32,157.33,13867.0
2015-08-26 10:10:00,157.41,157.63,157.1,157.59,27965.0,157.41,157.63,157.1,157.59,27965.0
2015-08-26 10:15:00,157.53,157.53,155.78,155.93,21602.0,157.53,157.53,155.78,155.93,21602.0
2015-08-26 10:20:00,155.6,156.07,155.53,156.04,33465.0,155.6,156.07,155.53,156.04,33465.0
2015-08-26 10:25:00,155.88,156.7,155.85,156.5,19768.0,155.88,156.7,155.85,156.5,19768.0
2015-08-26 10:30:00,156.48,157.5,156.48,157.41,16685.0,156.48,157.5,156.48,157.41,16685.0
2015-08-26 10:35:00,157.36,157.71,156.97,157.24,13787.0,157.36,157.71,156.97,157.24,13787.0
2015-08-26 10:40:00,157.38,157.39,156.97,157.16,6870.0,157.38,157.39,156.97,157.16,6870.0
2015-08-26 10:45:00,157.01,157.32,156.68,156.84,7654.0,157.01,157.32,156.68,156.84,7654.0
2015-08-26 10:50:00,156.96,157.83,156.93,157.83,23325.0,156.96,157.83,156.93,157.83,23325.0
2015-08-26 10:55:00,157.86,157.86,157.25,157.26,22057.0,157.86,157.86,157.25,157.26,22057.0
2015-08-26 11:00:00,157.3,157.35,156.24,156.96,11300.0,157.3,157.35,156.24,156.96,11300.0
2015-08-26 11:05:00,156.89,157.09,156.33,156.33,13490.0,156.89,157.09,156.33,156.33,13490.0
2015-08-26 11:10:00,156.49,156.49,156.06,156.3,26293.0,156.49,156.49,156.06,156.3,26293.0
2015-08-26 11:15:00,156.21,156.99,156.21,156.83,6896.0,156.21,156.99,156.21,156.83,6896.0
2015-08-26 11:20:00,156.96,156.97,156.38,156.5,6200.0,156.96,156.97,156.38,156.5,6200.0
2015-08-26 11:25:00,156.32,156.75,155.95,155.95,12200.0,156.32,156.75,155.95,155.95,12200.0
2015-08-26 11:30:00,156.0,156.5,155.91,156.0,9571.0,156.0,156.5,155.91,156.0,9571.0
2015-08-26 11:35:00,155.95,155.95,155.62,155.69,21346.0,155.95,155.95,155.62,155.69,21346.0
2015-08-26 11:40:00,155.56,156.58,155.56,156.39,12900.0,155.56,156.58,155.56,156.39,12900.0
2015-08-26 11:45:00,156.26,156.45,155.59,156.4,10300.0,156.26,156.45,155.59,156.4,10300.0
2015-08-26 11:50:00,156.26,156.81,155.8,155.93,17391.0,156.26,156.81,155.8,155.93,17391.0
2015-08-26 11:55:00,155.94,156.14,155.49,155.49,9656.0,155.94,156.14,155.49,155.49,9656.0
2015-08-26 12:00:00,155.61,155.61,155.05,155.16,17030.0,155.61,155.61,155.05,155.16,17030.0
2015-08-26 12:05:00,155.28,155.41,155.03,155.15,3405.0,155.28,155.41,155.03,155.15,3405.0
2015-08-26 12:10:00,155.23,155.23,154.65,154.73,6070.0,155.23,155.23,154.65,154.73,6070.0
2015-08-26 12:15:00,154.7,155.43,154.65,155.2,18325.0,154.7,155.43,154.65,155.2,18325.0
2015-08-26 12:20:00,155.2,155.51,154.64,155.27,26031.0,155.2,155.51,154.64,155.27,26031.0
2015-08-26 12:25:00,155.29,155.33,154.83,154.95,6050.0,155.29,155.33,154.83,154.95,6050.0
2015-08-26 12:30:00,155.0,155.23,154.5,154.63,10468.0,155.0,155.23,154.5,154.63,10468.0
2015-08-26 12:35:00,154.53,154.82,154.4,154.5,10915.0,154.53,154.82,154.4,154.5,10915.0
2015-08-26 12:40:00,154.48,154.56,154.22,154.22,7050.0,154.48,154.56,154.22,154.22,7050.0
2015-08-26 12:45:00,154.12,154.45,154.04,154.42,9025.0,154.12,154.45,154.04,154.42,9025.0
2015-08-26 12:50:00,154.34,154.42,154.15,154.42,7600.0,154.34,154.42,154.15,154.42,7600.0
2015-08-26 12:55:00,154.43,154.72,154.28,154.49,27462.0,154.43,154.72,154.28,154.49,27462.0
2015-08-26 13:00:00,154.62,155.52,154.62,155.52,50522.0,154.62,155.52,154.62,155.52,50522.0
2015-08-26 13:05:00,155.54,155.68,155.32,155.34,8571.0,155.54,155.68,155.32,155.34,8571.0
2015-08-26 13:10:00,155.47,155.99,155.43,155.6,8867.0,155.47,155.99,155.43,155.6,8867.0
2015-08-26 13:15:00,155.7,155.88,155.47,155.62,8467.0,155.7,155.88,155.47,155.62,8467.0
2015-08-26 13:20:00,155.7,156.36,155.43,156.34,9747.0,155.7,156.36,155.43,156.34,9747.0
2015-08-26 13:25:00,156.33,156.56,156.2,156.44,16085.0,156.33,156.56,156.2,156.44,16085.0
2015-08-26 13:30:00,156.52,156.6,156.12,156.3,6500.0,156.52,156.6,156.12,156.3,6500.0
2015-08-26 13:35:00,156.51,156.97,156.26,156.97,9575.0,156.51,156.97,156.26,156.97,9575.0
2015-08-26 13:40:00,156.92,156.92,156.3,156.64,9450.0,156.92,156.92,156.3,156.64,9450.0
2015-08-26 13:45:00,156.65,156.77,156.24,156.41,12900.0,156.65,156.77,156.24,156.41,12900.0
2015-08-26 13:50:00,156.44,156.94,156.44,156.61,8820.0,156.44,156.94,156.44,156.61,8820.0
2015-08-26 13:55:00,156.74,156.75,156.48,156.64,34750.0,156.74,156.75,156.48,156.64,34750.0
2015-08-26 14:00:00,156.69,156.84,156.36,156.45,10838.0,156.69,156.84,156.36,156.45,10838.0
2015-08-26 14:05:00,156.5,156.95,156.44,156.95,4699.0,156.5,156.95,156.44,156.95,4699.0
2015-08-26 14:10:00,156.81,156.87,156.41,156.41,8999.0,156.81,156.87,156.41,156.41,8999.0
2015-08-26 14:15:00,156.34,156.5,155.93,155.93,11000.0,156.34,156.5,155.93,155.93,11000.0
2015-08-26 14:20:00,156.15,156.38,155.91,156.36,7020.0,156.15,156.38,155.91,156.36,7020.0
2015-08-26 14:25:00,156.27,156.54,156.24,156.47,9726.0,156.27,156.54,156.24,156.47,9726.0
2015-08-26 14:30:00,156.54,156.65,156.25,156.65,8000.0,156.54,156.65,156.25,156.65,8000.0
2015-08-26 14:35:00,156.76,157.22,156.7,157.21,29187.0,156.76,157.22,156.7,157.21,29187.0
2015-08-26 14:40:00,157.02,158.23,157.02,158.23,21844.0,157.02,158.23,157.02,158.23,21844.0
2015-08-26 14:45:00,158.15,158.7,157.93,157.94,26050.0,158.15,158.7,157.93,157.94,26050.0
2015-08-26 14:50:00,158.0,158.18,157.75,157.88,14590.0,158.0,158.18,157.75,157.88,14590.0
2015-08-26 14:55:00,157.85,157.85,157.14,157.68,18032.0,157.85,157.85,157.14,157.68,18032.0
2015-08-26 15:00:00,157.68,157.73,157.29,157.38,17137.0,157.68,157.73,157.29,157.38,17137.0
2015-08-26 15:05:00,157.4,158.47,157.37,158.25,13502.0,157.4,158.47,157.37,158.25,13502.0
2015-08-26 15:10:00,158.33,158.76,158.09,158.67,36141.0,158.33,158.76,158.09,158.67,36141.0
2015-08-26 15:15:00,158.74,158.74,158.06,158.3,31700.0,158.74,158.74,158.06,158.3,31700.0
2015-08-26 15:20:00,158.3,158.57,157.45,157.74,33962.0,158.3,158.57,157.45,157.74,33962.0
2015-08-26 15:25:00,157.65,157.72,157.12,157.12,22898.0,157.65,157.72,157.12,157.12,22898.0
2015-08-26 15:30:00,157.2,157.89,157.09,157.89,22319.0,157.2,157.89,157.09,157.89,22319.0
2015-08-26 15:35:00,157.85,157.96,157.51,157.71,12288.0,157.85,157.96,157.51,157.71,12288.0
2015-08-26 15:40:00,157.7,158.73,157.63,158.35,18567.0,157.7,158.73,157.63,158.35,18567.0
2015-08-26 15:45:00,158.29,158.52,157.61,157.75,58384.0,158.29,158.52,157.61,157.75,58384.0
2015-08-26 15:50:00,157.77,157.94,157.6,157.65,83073.0,157.77,157.94,157.6,157.65,83073.0
2015-08-26 15:55:00,157.65,158.25,157.41,158.25,92414.0,157.65,158.25,157.41,158.25,92414.0
2015-08-27 09:30:00,160.87,162.43,160.52,161.0,46684.0,160.87,162.43,160.52,161.0,46684.0
2015-08-27 09:35:00,160.79,162.24,160.79,161.61,29915.0,160.79,162.24,160.79,161.61,29915.0
2015-08-27 09:40:00,161.88,162.24,161.12,161.89,28609.0,161.88,162.24,161.12,161.89,28609.0
2015-08-27 09:45:00,161.9,161.95,161.0,161.32,20225.0,161.9,161.95,161.0,161.32,20225.0
2015-08-27 09:50:00,161.26,161.43,161.0,161.0,14976.0,161.26,161.43,161.0,161.0,14976.0
2015-08-27 09:55:00,161.24,161.5,161.08,161.5,14281.0,161.24,161.5,161.08,161.5,14281.0
2015-08-27 10:00:00,161.64,162.06,161.51,161.95,30116.0,161.64,162.06,161.51,161.95,30116.0
2015-08-27 10:05:00,162.01,162.65,161.82,162.65,22068.0,162.01,162.65,161.82,162.65,22068.0
2015-08-27 10:10:00,162.65,162.79,162.56,162.76,18360.0,162.65,162.79,162.56,162.76,18360.0
2015-08-27 10:15:00,162.8,162.99,162.09,162.12,30666.0,162.8,162.99,162.09,162.12,30666.0
2015-08-27 10:20:00,162.03,162.22,161.78,161.88,20697.0,162.03,162.22,161.78,161.88,20697.0
2015-08-27 10:25:00,161.84,161.99,161.0,161.0,25094.0,161.84,161.99,161.0,161.0,25094.0
2015-08-27 10:30:00,161.38,161.41,161.02,161.02,9464.0,161.38,161.41,161.02,161.02,9464.0
2015-08-27 10:35:00,161.21,161.65,161.08,161.24,10150.0,161.21,161.65,161.08,161.24,10150.0
2015-08-27 10:40:00,161.1,161.55,160.77,161.55,24354.0,161.1,161.55,160.77,161.55,24354.0
2015-08-27 10:45:00,161.63,162.15,161.55,162.09,15035.0,161.63,162.15,161.55,162.09,15035.0
2015-08-27 10:50:00,162.23,162.25,161.49,161.53,20043.0,162.23,162.25,161.49,161.53,20043.0
2015-08-27 10:55:00,161.56,161.56,160.9,161.25,18105.0,161.56,161.56,160.9,161.25,18105.0
2015-08-27 11:00:00,161.25,161.63,161.09,161.25,10951.0,161.25,161.63,161.09,161.25,10951.0
2015-08-27 11:05:00,161.5,161.5,161.07,161.07,19701.0,161.5,161.5,161.07,161.07,19701.0
2015-08-27 11:10:00,161.18,161.49,161.0,161.23,12726.0,161.18,161.49,161.0,161.23,12726.0
2015-08-27 11:15:00,161.24,161.42,161.03,161.1,41347.0,161.24,161.42,161.03,161.1,41347.0
2015-08-27 11:20:00,161.1,161.29,161.02,161.2,30194.0,161.1,161.29,161.02,161.2,30194.0
2015-08-27 11:25:00,161.2,161.41,160.97,161.02,28386.0,161.2,161.41,160.97,161.02,28386.0
2015-08-27 11:30:00,160.99,161.21,160.98,161.09,60758.0,160.99,161.21,160.98,161.09,60758.0
2015-08-27 11:35:00,161.16,161.2,160.91,160.91,14901.0,161.16,161.2,160.91,160.91,14901.0
2015-08-27 11:40:00,160.89,161.06,160.85,160.9,11575.0,160.89,161.06,160.85,160.9,11575.0
2015-08-27 11:45:00,160.88,161.2,160.78,161.11,13609.0,160.88,161.2,160.78,161.11,13609.0
2015-08-27 11:50:00,161.2,161.4,160.81,160.92,19591.0,161.2,161.4,160.81,160.92,19591.0
2015-08-27 11:55:00,160.9,160.94,160.61,160.71,9089.0,160.9,160.94,160.61,160.71,9089.0
2015-08-27 12:00:00,160.67,161.04,160.67,161.04,13926.0,160.67,161.04,160.67,161.04,13926.0
2015-08-27 12:05:00,161.05,161.5,160.92,161.2,21084.0,161.05,161.5,160.92,161.2,21084.0
2015-08-27 12:10:00,161.05,161.27,161.0,161.0,20164.0,161.05,161.27,161.0,161.0,20164.0
2015-08-27 12:15:00,161.03,161.19,161.0,161.01,12600.0,161.03,161.19,161.0,161.01,12600.0
2015-08-27 12:20:00,161.03,161.08,160.85,160.99,20053.0,161.03,161.08,160.85,160.99,20053.0
2015-08-27 12:25:00,160.99,161.35,160.97,161.22,14760.0,160.99,161.35,160.97,161.22,14760.0
2015-08-27 12:30:00,161.32,161.32,161.01,161.02,11027.0,161.32,161.32,161.01,161.02,11027.0
2015-08-27 12:35:00,161.02,161.25,160.88,161.13,21256.0,161.02,161.25,160.88,161.13,21256.0
2015-08-27 12:40:00,161.13,161.3,161.0,161.0,17852.0,161.13,161.3,161.0,161.0,17852.0
2015-08-27 12:45:00,161.05,161.2,160.84,161.09,10392.0,161.05,161.2,160.84,161.09,10392.0
2015-08-27 12:50:00,160.92,161.1,160.89,160.99,12736.0,160.92,161.1,160.89,160.99,12736.0
2015-08-27 12:55:00,160.99,161.1,160.96,161.08,12531.0,160.99,161.1,160.96,161.08,12531.0
2015-08-27 13:00:00,161.09,161.09,160.9,161.0,9642.0,161.09,161.09,160.9,161.0,9642.0
2015-08-27 13:05:00,160.98,161.08,160.72,161.02,15750.0,160.98,161.08,160.72,161.02,15750.0
2015-08-27 13:10:00,161.01,161.16,160.98,161.06,13387.0,161.01,161.16,160.98,161.06,13387.0
2015-08-27 13:15:00,161.08,161.11,160.89,161.0,15614.0,161.08,161.11,160.89,161.0,15614.0
2015-08-27 13:20:00,161.06,161.1,160.75,160.86,11416.0,161.06,161.1,160.75,160.86,11416.0
2015-08-27 13:25:00,160.94,160.94,160.54,160.7,10275.0,160.94,160.94,160.54,160.7,10275.0
2015-08-27 13:30:00,160.71,160.75,160.55,160.56,8350.0,160.71,160.75,160.55,160.56,8350.0
2015-08-27 13:35:00,160.54,160.62,160.36,160.53,10550.0,160.54,160.62,160.36,160.53,10550.0
2015-08-27 13:40:00,160.55,160.69,160.5,160.66,9800.0,160.55,160.69,160.5,160.66,9800.0
2015-08-27 13:45:00,160.64,160.64,160.12,160.16,16486.0,160.64,160.64,160.12,160.16,16486.0
2015-08-27 13:50:00,160.31,160.31,160.03,160.13,20230.0,160.31,160.31,160.03,160.13,20230.0
2015-08-27 13:55:00,160.15,160.6,160.15,160.43,11044.0,160.15,160.6,160.15,160.43,11044.0
2015-08-27 14:00:00,160.43,160.65,160.23,160.65,24023.0,160.43,160.65,160.23,160.65,24023.0
2015-08-27 14:05:00,160.68,160.85,160.43,160.66,14687.0,160.68,160.85,160.43,160.66,14687.0
2015-08-27 14:10:00,160.74,160.75,160.59,160.59,6513.0,160.74,160.75,160.59,160.59,6513.0
2015-08-27 14:15:00,160.64,160.71,160.0,160.17,18596.0,160.64,160.71,160.0,160.17,18596.0
2015-08-27 14:20:00,160.21,160.54,160.15,160.21,9450.0,160.21,160.54,160.15,160.21,9450.0
2015-08-27 14:25:00,160.24,160.4,160.0,160.08,14165.0,160.24,160.4,160.0,160.08,14165.0
2015-08-27 14:30:00,160.13,160.61,160.08,160.28,13058.0,160.13,160.61,160.08,160.28,13058.0
2015-08-27 14:35:00,160.19,160.74,160.17,160.63,19050.0,160.19,160.74,160.17,160.63,19050.0
2015-08-27 14:40:00,160.65,160.67,160.27,160.27,15455.0,160.65,160.67,160.27,160.27,15455.0
2015-08-27 14:45:00,160.3,160.58,159.95,159.99,23478.0,160.3,160.58,159.95,159.99,23478.0
2015-08-27 14:50:00,160.0,160.39,159.84,160.37,17562.0,160.0,160.39,159.84,160.37,17562.0
2015-08-27 14:55:00,160.31,160.33,159.76,159.76,14806.0,160.31,160.33,159.76,159.76,14806.0
2015-08-27 15:00:00,159.91,160.19,159.87,159.87,26070.0,159.91,160.19,159.87,159.87,26070.0
2015-08-27 15:05:00,159.87,160.46,159.67,160.04,33221.0,159.87,160.46,159.67,160.04,33221.0
2015-08-27 15:10:00,160.03,160.18,159.31,159.9,29193.0,160.03,160.18,159.31,159.9,29193.0
2015-08-27 15:15:00,159.85,160.66,159.76,160.25,36567.0,159.85,160.66,159.76,160.25,36567.0
2015-08-27 15:20:00,160.0,160.21,159.5,159.5,20835.0,160.0,160.21,159.5,159.5,20835.0
2015-08-27 15:25:00,159.63,160.75,159.47,160.58,43145.0,159.63,160.75,159.47,160.58,43145.0
2015-08-27 15:30:00,160.61,160.77,159.91,160.3,52257.0,160.61,160.77,159.91,160.3,52257.0
2015-08-27 15:35:00,160.44,160.96,160.15,160.33,51233.0,160.44,160.96,160.15,160.33,51233.0
2015-08-27 15:40:00,160.33,161.27,160.15,160.53,81158.0,160.33,161.27,160.15,160.53,81158.0
2015-08-27 15:45:00,160.52,161.01,160.23,160.9,69393.0,160.52,161.01,160.23,160.9,69393.0
2015-08-27 15:50:00,160.58,160.74,160.21,160.26,112024.0,160.58,160.74,160.21,160.26,112024.0
2015-08-27 15:55:00,160.27,160.9,160.2,160.24,154640.0,160.27,160.9,160.2,160.24,154640.0
2015-08-28 09:30:00,164.78,167.84,161.0,167.76,231600.0,164.78,167.84,161.0,167.76,231600.0
2015-08-28 09:35:00,167.5,169.29,165.18,165.67,166958.0,167.5,169.29,165.18,165.67,166958.0
2015-08-28 09:40:00,165.42,165.67,164.44,165.2,74710.0,165.42,165.67,164.44,165.2,74710.0
2015-08-28 09:45:00,165.07,165.18,162.2,163.2,78585.0,165.07,165.18,162.2,163.2,78585.0
2015-08-28 09:50:00,162.77,163.98,162.43,163.09,50323.0,162.77,163.98,162.43,163.09,50323.0
2015-08-28 09:55:00,163.08,163.34,161.26,161.98,83746.0,163.08,163.34,161.26,161.98,83746.0
2015-08-28 10:00:00,162.01,162.59,161.24,161.43,56445.0,162.01,162.59,161.24,161.43,56445.0
2015-08-28 10:05:00,161.53,161.84,160.37,160.46,78629.0,161.53,161.84,160.37,160.46,78629.0
2015-08-28 10:10:00,160.44,161.79,160.25,161.3,53133.0,160.44,161.79,160.25,161.3,53133.0
2015-08-28 10:15:00,161.46,162.81,161.29,162.81,50785.0,161.46,162.81,161.29,162.81,50785.0
2015-08-28 10:20:00,162.8,162.94,161.08,161.53,60435.0,162.8,162.94,161.08,161.53,60435.0
2015-08-28 10:25:00,161.64,161.76,161.27,161.39,16489.0,161.64,161.76,161.27,161.39,16489.0
2015-08-28 10:30:00,161.39,161.56,160.9,161.44,39381.0,161.39,161.56,160.9,161.44,39381.0
2015-08-28 10:35:00,161.5,162.14,161.43,161.75,23209.0,161.5,162.14,161.43,161.75,23209.0
2015-08-28 10:40:00,161.88,162.79,161.67,162.19,30901.0,161.88,162.79,161.67,162.19,30901.0
2015-08-28 10:45:00,162.19,162.2,161.03,161.51,32162.0,162.19,162.2,161.03,161.51,32162.0
2015-08-28 10:50:00,161.79,162.21,161.33,161.92,31597.0,161.79,162.21,161.33,161.92,31597.0
2015-08-28 10:55:00,161.92,162.29,161.53,161.53,18800.0,161.92,162.29,161.53,161.53,18800.0
2015-08-28 11:00:00,161.66,162.34,161.55,162.05,16934.0,161.66,162.34,161.55,162.05,16934.0
2015-08-28 11:05:00,162.05,162.42,162.0,162.15,13810.0,162.05,162.42,162.0,162.15,13810.0
2015-08-28 11:10:00,162.17,162.69,162.01,162.3,19717.0,162.17,162.69,162.01,162.3,19717.0
2015-08-28 11:15:00,162.24,162.44,161.8,162.39,15069.0,162.24,162.44,161.8,162.39,15069.0
2015-08-28 11:20:00,162.41,162.44,162.07,162.11,18289.0,162.41,162.44,162.07,162.11,18289.0
2015-08-28 11:25:00,162.28,162.33,161.69,162.0,21988.0,162.28,162.33,161.69,162.0,21988.0
2015-08-28 11:30:00,161.6,161.91,161.5,161.54,18586.0,161.6,161.91,161.5,161.54,18586.0
2015-08-28 11:35:00,161.7,161.7,161.37,161.53,32321.0,161.7,161.7,161.37,161.53,32321.0
2015-08-28 11:40:00,161.38,161.55,160.61,161.15,27177.0,161.38,161.55,160.61,161.15,27177.0
2015-08-28 11:45:00,161.02,161.36,160.84,161.21,20092.0,161.02,161.36,160.84,161.21,20092.0
2015-08-28 11:50:00,161.45,161.73,161.06,161.12,31599.0,161.45,161.73,161.06,161.12,31599.0
2015-08-28 11:55:00,161.21,161.21,160.64,160.9,21954.0,161.21,161.21,160.64,160.9,21954.0
2015-08-28 12:00:00,160.9,161.67,160.78,161.67,35566.0,160.9,161.67,160.78,161.67,35566.0
2015-08-28 12:05:00,161.49,161.74,161.15,161.39,12616.0,161.49,161.74,161.15,161.39,12616.0
2015-08-28 12:10:00,161.31,161.4,160.87,161.13,11238.0,161.31,161.4,160.87,161.13,11238.0
2015-08-28 12:15:00,161.04,161.13,160.81,160.99,11405.0,161.04,161.13,160.81,160.99,11405.0
2015-08-28 12:20:00,160.9,161.07,160.83,160.87,7709.0,160.9,161.07,160.83,160.87,7709.0
2015-08-28 12:25:00,160.85,161.21,160.61,160.99,15501.0,160.85,161.21,160.61,160.99,15501.0
2015-08-28 12:30:00,160.93,161.28,160.84,160.97,11160.0,160.93,161.28,160.84,160.97,11160.0
2015-08-28 12:35:00,161.06,161.08,160.69,160.99,10800.0,161.06,161.08,160.69,160.99,10800.0
2015-08-28 12:40:00,161.0,161.05,160.62,160.66,12068.0,161.0,161.05,160.62,160.66,12068.0
2015-08-28 12:45:00,160.8,160.89,160.26,160.81,18538.0,160.8,160.89,160.26,160.81,18538.0
2015-08-28 12:50:00,160.81,161.01,160.5,160.74,12648.0,160.81,161.01,160.5,160.74,12648.0
2015-08-28 12:55:00,160.55,160.74,160.25,160.39,18130.0,160.55,160.74,160.25,160.39,18130.0
2015-08-28 13:00:00,160.32,160.32,159.38,159.5,46421.0,160.32,160.32,159.38,159.5,46421.0
2015-08-28 13:05:00,159.43,159.92,159.28,159.42,13832.0,159.43,159.92,159.28,159.42,13832.0
2015-08-28 13:10:00,159.49,159.7,159.23,159.58,20529.0,159.49,159.7,159.23,159.58,20529.0
2015-08-28 13:15:00,159.44,159.53,159.01,159.12,17637.0,159.44,159.53,159.01,159.12,17637.0
2015-08-28 13:20:00,159.2,159.92,158.82,158.98,24850.0,159.2,159.92,158.82,158.98,24850.0
2015-08-28 13:25:00,158.99,159.21,158.69,158.83,32960.0,158.99,159.21,158.69,158.83,32960.0
2015-08-28 13:30:00,158.83,159.76,158.81,159.49,23930.0,158.83,159.76,158.81,159.49,23930.0
2015-08-28 13:35:00,159.5,159.84,159.31,159.82,17699.0,159.5,159.84,159.31,159.82,17699.0
2015-08-28 13:40:00,159.77,160.44,159.73,160.43,23544.0,159.77,160.44,159.73,160.43,23544.0
2015-08-28 13:45:00,160.5,160.8,160.47,160.69,14855.0,160.5,160.8,160.47,160.69,14855.0
2015-08-28 13:50:00,160.69,160.69,160.2,160.31,14915.0,160.69,160.69,160.2,160.31,14915.0
2015-08-28 13:55:00,160.21,160.21,159.7,159.73,17570.0,160.21,160.21,159.7,159.73,17570.0
2015-08-28 14:00:00,159.65,160.44,159.57,160.11,11620.0,159.65,160.44,159.57,160.11,11620.0
2015-08-28 14:05:00,160.12,160.59,160.12,160.52,15559.0,160.12,160.59,160.12,160.52,15559.0
2015-08-28 14:10:00,160.48,160.48,159.65,159.65,9832.0,160.48,160.48,159.65,159.65,9832.0
2015-08-28 14:15:00,159.61,160.31,159.16,160.01,26352.0,159.61,160.31,159.16,160.01,26352.0
2015-08-28 14:20:00,160.13,160.47,160.08,160.24,15039.0,160.13,160.47,160.08,160.24,15039.0
2015-08-28 14:25:00,160.1,160.3,159.92,160.21,11378.0,160.1,160.3,159.92,160.21,11378.0
2015-08-28 14:30:00,160.15,160.62,160.13,160.34,11396.0,160.15,160.62,160.13,160.34,11396.0
2015-08-28 14:35:00,160.46,160.52,160.34,160.51,16662.0,160.46,160.52,160.34,160.51,16662.0
2015-08-28 14:40:00,160.45,160.5,159.98,159.98,12591.0,160.45,160.5,159.98,159.98,12591.0
2015-08-28 14:45:00,160.03,160.68,159.92,160.63,19472.0,160.03,160.68,159.92,160.63,19472.0
2015-08-28 14:50:00,160.64,160.98,160.54,160.54,22723.0,160.64,160.98,160.54,160.54,22723.0
2015-08-28 14:55:00,160.63,160.97,160.63,160.84,13250.0,160.63,160.97,160.63,160.84,13250.0
2015-08-28 15:00:00,160.84,160.9,160.28,160.6,18989.0,160.84,160.9,160.28,160.6,18989.0
2015-08-28 15:05:00,160.59,160.6,160.11,160.46,17295.0,160.59,160.6,160.11,160.46,17295.0
2015-08-28 15:10:00,160.45,160.53,160.17,160.19,13327.0,160.45,160.53,160.17,160.19,13327.0
2015-08-28 15:15:00,160.18,160.26,159.18,159.43,24277.0,160.18,160.26,159.18,159.43,24277.0
2015-08-28 15:20:00,159.53,159.7,159.06,159.38,26136.0,159.53,159.7,159.06,159.38,26136.0
2015-08-28 15:25:00,159.31,159.39,159.0,159.17,26533.0,159.31,159.39,159.0,159.17,26533.0
2015-08-28 15:30:00,159.08,159.38,158.8,158.92,24715.0,159.08,159.38,158.8,158.92,24715.0
2015-08-28 15:35:00,158.84,159.0,158.25,158.52,36318.0,158.84,159.0,158.25,158.52,36318.0
2015-08-28 15:40:00,158.52,159.16,158.13,158.94,44797.0,158.52,159.16,158.13,158.94,44797.0
2015-08-28 15:45:00,159.0,159.33,158.77,158.92,31520.0,159.0,159.33,158.77,158.92,31520.0
2015-08-28 15:50:00,158.92,159.32,158.83,158.9,40005.0,158.92,159.32,158.83,158.9,40005.0
2015-08-28 15:55:00,158.86,159.2,158.83,158.88,66203.0,158.86,159.2,158.83,158.88,66203.0
2015-08-31 09:30:00,157.28,158.63,157.23,158.63,42203.0,157.28,158.63,157.23,158.63,42203.0
2015-08-31 09:35:00,158.63,158.99,158.01,158.36,20298.0,158.63,158.99,158.01,158.36,20298.0
2015-08-31 09:40:00,158.21,159.56,158.21,159.22,24154.0,158.21,159.56,158.21,159.22,24154.0
2015-08-31 09:45:00,159.43,160.41,159.01,159.12,40396.0,159.43,160.41,159.01,159.12,40396.0
2015-08-31 09:50:00,159.35,160.0,159.35,159.73,9305.0,159.35,160.0,159.35,159.73,9305.0
2015-08-31 09:55:00,159.75,160.04,159.24,159.61,16764.0,159.75,160.04,159.24,159.61,16764.0
2015-08-31 10:00:00,159.11,159.39,158.31,158.92,5608.0,159.11,159.39,158.31,158.92,5608.0
2015-08-31 10:05:00,158.85,159.7,158.7,159.55,6114.0,158.85,159.7,158.7,159.55,6114.0
2015-08-31 10:10:00,159.55,159.75,159.22,159.69,7400.0,159.55,159.75,159.22,159.69,7400.0
2015-08-31 10:15:00,159.55,159.74,159.05,159.28,7642.0,159.55,159.74,159.05,159.28,7642.0
2015-08-31 10:20:00,159.43,159.94,159.31,159.46,12171.0,159.43,159.94,159.31,159.46,12171.0
2015-08-31 10:25:00,159.51,160.4,159.48,160.38,24258.0,159.51,160.4,159.48,160.38,24258.0
2015-08-31 10:30:00,160.35,160.35,159.52,159.86,17591.0,160.35,160.35,159.52,159.86,17591.0
2015-08-31 10:35:00,160.07,160.41,159.82,160.41,14481.0,160.07,160.41,159.82,160.41,14481.0
2015-08-31 10:40:00,160.49,160.66,160.07,160.31,13038.0,160.49,160.66,160.07,160.31,13038.0
2015-08-31 10:45:00,160.2,160.2,159.61,159.76,12501.0,160.2,160.2,159.61,159.76,12501.0
2015-08-31 10:50:00,159.95,159.98,159.72,159.98,4598.0,159.95,159.98,159.72,159.98,4598.0
2015-08-31 10:55:00,159.98,159.98,159.15,159.23,13526.0,159.98,159.98,159.15,159.23,13526.0
2015-08-31 11:00:00,159.15,159.57,159.07,159.4,10425.0,159.15,159.57,159.07,159.4,10425.0
2015-08-31 11:05:00,159.39,159.44,159.05,159.27,10015.0,159.39,159.44,159.05,159.27,10015.0
2015-08-31 11:10:00,159.48,159.7,159.21,159.64,5968.0,159.48,159.7,159.21,159.64,5968.0
2015-08-31 11:15:00,159.7,159.78,159.27,159.27,10214.0,159.7,159.78,159.27,159.27,10214.0
2015-08-31 11:20:00,159.22,159.24,159.03,159.1,9960.0,159.22,159.24,159.03,159.1,9960.0
2015-08-31 11:25:00,159.11,159.4,158.82,159.24,19246.0,159.11,159.4,158.82,159.24,19246.0
2015-08-31 11:30:00,159.16,159.51,159.08,159.5,4500.0,159.16,159.51,159.08,159.5,4500.0
2015-08-31 11:35:00,159.43,159.71,159.39,159.64,5600.0,159.43,159.71,159.39,159.64,5600.0
2015-08-31 11:40:00,159.57,160.12,159.57,159.81,10747.0,159.57,160.12,159.57,159.81,10747.0
2015-08-31 11:45:00,159.83,159.83,159.52,159.53,4833.0,159.83,159.83,159.52,159.53,4833.0
2015-08-31 11:50:00,159.53,159.6,159.41,159.56,2600.0,159.53,159.6,159.41,159.56,2600.0
2015-08-31 11:55:00,159.43,159.45,158.98,159.16,10170.0,159.43,159.45,158.98,159.16,10170.0
2015-08-31 12:00:00,159.24,159.6,159.21,159.35,4474.0,159.24,159.6,159.21,159.35,4474.0
2015-08-31 12:05:00,159.29,159.63,159.13,159.13,2988.0,159.29,159.63,159.13,159.13,2988.0
2015-08-31 12:10:00,159.08,159.32,159.04,159.32,2000.0,159.08,159.32,159.04,159.32,2000.0
2015-08-31 12:15:00,159.37,159.68,159.2,159.68,8495.0,159.37,159.68,159.2,159.68,8495.0
2015-08-31 12:20:00,159.66,159.72,159.23,159.6,4350.0,159.66,159.72,159.23,159.6,4350.0
2015-08-31 12:25:00,159.87,160.05,159.79,159.82,4000.0,159.87,160.05,159.79,159.82,4000.0
2015-08-31 12:30:00,159.81,159.89,159.55,159.7,5497.0,159.81,159.89,159.55,159.7,5497.0
2015-08-31 12:35:00,159.76,159.8,159.54,159.73,2105.0,159.76,159.8,159.54,159.73,2105.0
2015-08-31 12:40:00,159.78,159.78,159.5,159.66,3500.0,159.78,159.78,159.5,159.66,3500.0
2015-08-31 12:45:00,159.52,159.55,159.42,159.55,1600.0,159.52,159.55,159.42,159.55,1600.0
2015-08-31 12:50:00,159.51,159.75,159.13,159.75,7050.0,159.51,159.75,159.13,159.75,7050.0
2015-08-31 12:55:00,159.68,159.69,159.48,159.48,3112.0,159.68,159.69,159.48,159.48,3112.0
2015-08-31 13:00:00,159.42,159.45,159.09,159.22,3619.0,159.42,159.45,159.09,159.22,3619.0
2015-08-31 13:05:00,159.1,159.21,158.89,158.89,4720.0,159.1,159.21,158.89,158.89,4720.0
2015-08-31 13:10:00,158.89,159.14,158.7,158.7,9351.0,158.89,159.14,158.7,158.7,9351.0
2015-08-31 13:15:00,158.77,158.87,158.42,158.42,5728.0,158.77,158.87,158.42,158.42,5728.0
2015-08-31 13:20:00,158.43,158.5,158.12,158.35,7400.0,158.43,158.5,158.12,158.35,7400.0
2015-08-31 13:25:00,158.3,158.66,158.3,158.63,9375.0,158.3,158.66,158.3,158.63,9375.0
2015-08-31 13:30:00,158.47,158.68,158.42,158.47,8623.0,158.47,158.68,158.42,158.47,8623.0
2015-08-31 13:35:00,158.42,158.42,158.29,158.35,5200.0,158.42,158.42,158.29,158.35,5200.0
2015-08-31 13:40:00,158.35,158.43,158.1,158.42,9857.0,158.35,158.43,158.1,158.42,9857.0
2015-08-31 13:45:00,158.39,158.77,158.36,158.64,9900.0,158.39,158.77,158.36,158.64,9900.0
2015-08-31 13:50:00,158.52,158.79,158.4,158.76,5200.0,158.52,158.79,158.4,158.76,5200.0
2015-08-31 13:55:00,158.74,158.84,158.54,158.78,9274.0,158.74,158.84,158.54,158.78,9274.0
2015-08-31 14:00:00,158.82,159.24,158.82,159.13,7805.0,158.82,159.24,158.82,159.13,7805.0
2015-08-31 14:05:00,159.03,159.05,158.63,158.63,4927.0,159.03,159.05,158.63,158.63,4927.0
2015-08-31 14:10:00,158.68,158.68,157.9,157.91,6428.0,158.68,158.68,157.9,157.91,6428.0
2015-08-31 14:15:00,157.97,158.34,157.8,158.12,12500.0,157.97,158.34,157.8,158.12,12500.0
2015-08-31 14:20:00,158.14,158.53,158.14,158.53,3080.0,158.14,158.53,158.14,158.53,3080.0
2015-08-31 14:25:00,158.43,158.52,158.2,158.2,6805.0,158.43,158.52,158.2,158.2,6805.0
2015-08-31 14:30:00,158.21,158.29,158.0,158.21,2700.0,158.21,158.29,158.0,158.21,2700.0
2015-08-31 14:35:00,158.21,158.21,157.84,157.95,5342.0,158.21,158.21,157.84,157.95,5342.0
2015-08-31 14:40:00,157.91,158.3,157.91,158.12,8700.0,157.91,158.3,157.91,158.12,8700.0
2015-08-31 14:45:00,158.07,158.07,157.8,157.85,7759.0,158.07,158.07,157.8,157.85,7759.0
2015-08-31 14:50:00,157.79,157.9,157.77,157.8,11249.0,157.79,157.9,157.77,157.8,11249.0
2015-08-31 14:55:00,157.8,157.94,157.79,157.94,12399.0,157.8,157.94,157.79,157.94,12399.0
2015-08-31 15:00:00,158.0,158.24,157.86,157.86,13567.0,158.0,158.24,157.86,157.86,13567.0
2015-08-31 15:05:00,157.92,158.29,157.82,158.15,28314.0,157.92,158.29,157.82,158.15,28314.0
2015-08-31 15:10:00,158.17,158.32,158.11,158.16,4700.0,158.17,158.32,158.11,158.16,4700.0
2015-08-31 15:15:00,158.11,158.2,157.89,157.89,9514.0,158.11,158.2,157.89,157.89,9514.0
2015-08-31 15:20:00,157.86,158.21,157.8,158.06,16091.0,157.86,158.21,157.8,158.06,16091.0
2015-08-31 15:25:00,158.2,158.22,158.0,158.16,8638.0,158.2,158.22,158.0,158.16,8638.0
2015-08-31 15:30:00,158.16,158.53,158.11,158.45,9296.0,158.16,158.53,158.11,158.45,9296.0
2015-08-31 15:35:00,158.37,158.4,158.0,158.03,11834.0,158.37,158.4,158.0,158.03,11834.0
2015-08-31 15:40:00,158.15,158.4,158.13,158.28,13267.0,158.15,158.4,158.13,158.28,13267.0
2015-08-31 15:45:00,158.32,158.71,158.32,158.71,39316.0,158.32,158.71,158.32,158.71,39316.0
2015-08-31 15:50:00,158.73,158.94,158.66,158.82,47811.0,158.73,158.94,158.66,158.82,47811.0
2015-08-31 15:55:00,158.86,158.86,158.07,158.08,59835.0,158.86,158.86,158.07,158.08,59835.0
2015-09-01 09:30:00,155.35,156.0,155.02,155.52,26922.0,155.35,156.0,155.02,155.52,26922.0
2015-09-01 09:35:00,155.08,156.0,155.08,155.98,16007.0,155.08,156.0,155.08,155.98,16007.0
2015-09-01 09:40:00,155.67,156.07,155.22,156.07,16457.0,155.67,156.07,155.22,156.07,16457.0
2015-09-01 09:45:00,156.18,156.74,155.96,156.1,43835.0,156.18,156.74,155.96,156.1,43835.0
2015-09-01 09:50:00,156.0,156.0,155.29,155.59,9525.0,156.0,156.0,155.29,155.59,9525.0
2015-09-01 09:55:00,155.35,155.62,155.01,155.39,12251.0,155.35,155.62,155.01,155.39,12251.0
2015-09-01 10:00:00,155.36,155.36,154.48,154.48,15915.0,155.36,155.36,154.48,154.48,15915.0
2015-09-01 10:05:00,154.48,155.59,154.39,155.34,24877.0,154.48,155.59,154.39,155.34,24877.0
2015-09-01 10:10:00,155.54,155.98,155.44,155.62,26796.0,155.54,155.98,155.44,155.62,26796.0
2015-09-01 10:15:00,155.61,155.73,155.27,155.29,10901.0,155.61,155.73,155.27,155.29,10901.0
2015-09-01 10:20:00,155.39,155.44,154.89,155.14,14217.0,155.39,155.44,154.89,155.14,14217.0
2015-09-01 10:25:00,155.15,156.2,155.15,156.2,21150.0,155.15,156.2,155.15,156.2,21150.0
2015-09-01 10:30:00,156.13,156.83,155.94,156.83,47390.0,156.13,156.83,155.94,156.83,47390.0
2015-09-01 10:35:00,156.79,156.98,155.76,156.07,27475.0,156.79,156.98,155.76,156.07,27475.0
2015-09-01 10:40:00,156.0,156.15,155.85,156.0,17752.0,156.0,156.15,155.85,156.0,17752.0
2015-09-01 10:45:00,156.09,156.61,155.85,156.22,16042.0,156.09,156.61,155.85,156.22,16042.0
2015-09-01 10:50:00,156.39,156.5,155.95,156.16,17698.0,156.39,156.5,155.95,156.16,17698.0
2015-09-01 10:55:00,156.23,156.78,156.15,156.72,27447.0,156.23,156.78,156.15,156.72,27447.0
2015-09-01 11:00:00,156.8,156.92,156.12,156.46,19711.0,156.8,156.92,156.12,156.46,19711.0
2015-09-01 11:05:00,156.57,156.57,156.18,156.36,14191.0,156.57,156.57,156.18,156.36,14191.0
2015-09-01 11:10:00,156.31,156.5,156.1,156.4,10852.0,156.31,156.5,156.1,156.4,10852.0
2015-09-01 11:15:00,156.38,156.62,156.0,156.42,8241.0,156.38,156.62,156.0,156.42,8241.0
2015-09-01 11:20:00,156.22,156.43,156.08,156.19,5074.0,156.22,156.43,156.08,156.19,5074.0
2015-09-01 11:25:00,156.14,156.16,155.58,155.58,9075.0,156.14,156.16,155.58,155.58,9075.0
2015-09-01 11:30:00,155.65,156.02,155.57,156.02,9114.0,155.65,156.02,155.57,156.02,9114.0
2015-09-01 11:35:00,155.91,155.91,155.46,155.6,3800.0,155.91,155.91,155.46,155.6,3800.0
2015-09-01 11:40:00,155.53,155.67,155.32,155.44,7500.0,155.53,155.67,155.32,155.44,7500.0
2015-09-01 11:45:00,155.5,155.89,155.5,155.83,6410.0,155.5,155.89,155.5,155.83,6410.0
2015-09-01 11:50:00,155.92,156.01,155.47,155.7,12000.0,155.92,156.01,155.47,155.7,12000.0
2015-09-01 11:55:00,155.68,155.68,155.31,155.31,7550.0,155.68,155.68,155.31,155.31,7550.0
2015-09-01 12:00:00,155.33,155.47,154.75,154.93,9369.0,155.33,155.47,154.75,154.93,9369.0
2015-09-01 12:05:00,154.9,154.93,154.65,154.93,5819.0,154.9,154.93,154.65,154.93,5819.0
2015-09-01 12:10:00,154.76,154.94,154.39,154.76,24407.0,154.76,154.94,154.39,154.76,24407.0
2015-09-01 12:15:00,154.82,154.97,154.5,154.51,2765.0,154.82,154.97,154.5,154.51,2765.0
2015-09-01 12:20:00,154.53,154.57,154.25,154.32,8200.0,154.53,154.57,154.25,154.32,8200.0
2015-09-01 12:25:00,154.42,154.42,153.78,154.28,13332.0,154.42,154.42,153.78,154.28,13332.0
2015-09-01 12:30:00,154.17,154.24,153.81,154.15,7966.0,154.17,154.24,153.81,154.15,7966.0
2015-09-01 12:35:00,154.21,154.41,154.0,154.0,3861.0,154.21,154.41,154.0,154.0,3861.0
2015-09-01 12:40:00,154.03,154.29,153.69,154.01,9379.0,154.03,154.29,153.69,154.01,9379.0
2015-09-01 12:45:00,153.95,154.04,153.67,153.97,9690.0,153.95,154.04,153.67,153.97,9690.0
2015-09-01 12:50:00,153.88,154.0,153.62,153.68,7841.0,153.88,154.0,153.62,153.68,7841.0
2015-09-01 12:55:00,153.61,153.74,153.41,153.68,14989.0,153.61,153.74,153.41,153.68,14989.0
2015-09-01 13:00:00,153.6,154.06,153.4,154.06,6670.0,153.6,154.06,153.4,154.06,6670.0
2015-09-01 13:05:00,153.93,154.01,153.51,153.74,7352.0,153.93,154.01,153.51,153.74,7352.0
2015-09-01 13:10:00,153.68,153.7,153.07,153.11,6748.0,153.68,153.7,153.07,153.11,6748.0
2015-09-01 13:15:00,153.15,153.72,153.02,153.31,14582.0,153.15,153.72,153.02,153.31,14582.0
2015-09-01 13:20:00,153.3,153.47,153.21,153.43,7904.0,153.3,153.47,153.21,153.43,7904.0
2015-09-01 13:25:00,153.34,154.15,153.27,154.06,6180.0,153.34,154.15,153.27,154.06,6180.0
2015-09-01 13:30:00,154.01,154.54,153.87,154.13,12946.0,154.01,154.54,153.87,154.13,12946.0
2015-09-01 13:35:00,154.08,154.25,153.97,153.97,3223.0,154.08,154.25,153.97,153.97,3223.0
2015-09-01 13:40:00,153.89,154.32,153.76,154.32,3018.0,153.89,154.32,153.76,154.32,3018.0
2015-09-01 13:45:00,154.26,154.54,154.04,154.36,8060.0,154.26,154.54,154.04,154.36,8060.0
2015-09-01 13:50:00,154.18,154.58,154.18,154.4,3151.0,154.18,154.58,154.18,154.4,3151.0
2015-09-01 13:55:00,154.53,154.57,154.28,154.48,5020.0,154.53,154.57,154.28,154.48,5020.0
2015-09-01 14:00:00,154.49,154.63,153.94,154.51,17340.0,154.49,154.63,153.94,154.51,17340.0
2015-09-01 14:05:00,154.4,154.58,153.82,154.3,8035.0,154.4,154.58,153.82,154.3,8035.0
2015-09-01 14:10:00,154.27,154.28,154.0,154.07,4050.0,154.27,154.28,154.0,154.07,4050.0
2015-09-01 14:15:00,154.2,154.21,153.8,153.88,4050.0,154.2,154.21,153.8,153.88,4050.0
2015-09-01 14:20:00,153.78,154.49,153.78,154.29,3822.0,153.78,154.49,153.78,154.29,3822.0
2015-09-01 14:25:00,154.13,154.39,154.12,154.2,4336.0,154.13,154.39,154.12,154.2,4336.0
2015-09-01 14:30:00,154.13,154.77,154.11,154.77,6200.0,154.13,154.77,154.11,154.77,6200.0
2015-09-01 14:35:00,154.64,154.86,154.48,154.86,12981.0,154.64,154.86,154.48,154.86,12981.0
2015-09-01 14:40:00,154.85,154.85,154.29,154.32,7346.0,154.85,154.85,154.29,154.32,7346.0
2015-09-01 14:45:00,154.4,154.56,154.33,154.42,3323.0,154.4,154.56,154.33,154.42,3323.0
2015-09-01 14:50:00,154.36,154.85,154.03,154.03,10413.0,154.36,154.85,154.03,154.03,10413.0
2015-09-01 14:55:00,154.2,154.24,154.0,154.07,4084.0,154.2,154.24,154.0,154.07,4084.0
2015-09-01 15:00:00,154.09,154.15,153.83,153.93,11403.0,154.09,154.15,153.83,153.93,11403.0
2015-09-01 15:05:00,153.87,154.01,153.76,153.88,5839.0,153.87,154.01,153.76,153.88,5839.0
2015-09-01 15:10:00,153.92,154.22,153.79,154.18,9300.0,153.92,154.22,153.79,154.18,9300.0
2015-09-01 15:15:00,154.2,154.2,153.69,153.69,6288.0,154.2,154.2,153.69,153.69,6288.0
2015-09-01 15:20:00,153.7,153.96,153.63,153.77,10888.0,153.7,153.96,153.63,153.77,10888.0
2015-09-01 15:25:00,153.75,153.83,153.37,153.37,17234.0,153.75,153.83,153.37,153.37,17234.0
2015-09-01 15:30:00,153.46,153.48,153.21,153.29,10950.0,153.46,153.48,153.21,153.29,10950.0
2015-09-01 15:35:00,153.17,153.31,153.1,153.23,17300.0,153.17,153.31,153.1,153.23,17300.0
2015-09-01 15:40:00,153.27,153.48,153.15,153.4,41420.0,153.27,153.48,153.15,153.4,41420.0
2015-09-01 15:45:00,153.39,153.73,153.39,153.65,29479.0,153.39,153.73,153.39,153.65,29479.0
2015-09-01 15:50:00,153.65,153.94,153.47,153.73,40729.0,153.65,153.94,153.47,153.73,40729.0
2015-09-01 15:55:00,153.69,154.29,153.6,153.76,43598.0,153.69,154.29,153.6,153.76,43598.0
2015-09-02 09:30:00,155.55,156.9,155.49,156.47,24877.0,155.55,156.9,155.49,156.47,24877.0
2015-09-02 09:35:00,156.2,158.76,156.02,158.22,55921.0,156.2,158.76,156.02,158.22,55921.0
2015-09-02 09:40:00,158.32,158.89,157.36,157.73,22948.0,158.32,158.89,157.36,157.73,22948.0
2015-09-02 09:45:00,157.59,157.64,156.54,157.03,25552.0,157.59,157.64,156.54,157.03,25552.0
2015-09-02 09:50:00,157.23,157.47,156.21,157.0,13932.0,157.23,157.47,156.21,157.0,13932.0
2015-09-02 09:55:00,156.86,157.04,156.29,156.71,6225.0,156.86,157.04,156.29,156.71,6225.0
2015-09-02 10:00:00,156.38,156.78,156.38,156.41,6138.0,156.38,156.78,156.38,156.41,6138.0
2015-09-02 10:05:00,156.5,157.04,156.46,156.91,11752.0,156.5,157.04,156.46,156.91,11752.0
2015-09-02 10:10:00,156.6,156.9,156.37,156.51,6750.0,156.6,156.9,156.37,156.51,6750.0
2015-09-02 10:15:00,156.56,156.57,155.39,155.56,11821.0,156.56,156.57,155.39,155.56,11821.0
2015-09-02 10:20:00,155.47,155.78,155.35,155.67,7450.0,155.47,155.78,155.35,155.67,7450.0
2015-09-02 10:25:00,155.58,155.93,155.58,155.93,5686.0,155.58,155.93,155.58,155.93,5686.0
2015-09-02 10:30:00,155.92,155.92,155.27,155.54,7086.0,155.92,155.92,155.27,155.54,7086.0
2015-09-02 10:35:00,155.67,155.75,155.19,155.38,5411.0,155.67,155.75,155.19,155.38,5411.0
2015-09-02 10:40:00,155.39,155.87,155.39,155.83,5463.0,155.39,155.87,155.39,155.83,5463.0
2015-09-02 10:45:00,155.64,155.64,155.16,155.28,4595.0,155.64,155.64,155.16,155.28,4595.0
2015-09-02 10:50:00,155.17,155.64,154.75,154.75,15942.0,155.17,155.64,154.75,154.75,15942.0
2015-09-02 10:55:00,154.74,155.35,154.74,155.16,6800.0,154.74,155.35,154.74,155.16,6800.0
2015-09-02 11:00:00,155.2,155.68,155.2,155.51,8035.0,155.2,155.68,155.2,155.51,8035.0
2015-09-02 11:05:00,155.46,155.61,155.32,155.52,3800.0,155.46,155.61,155.32,155.52,3800.0
2015-09-02 11:10:00,155.52,155.58,155.26,155.52,8267.0,155.52,155.58,155.26,155.52,8267.0
2015-09-02 11:15:00,155.42,155.57,154.92,155.4,17235.0,155.42,155.57,154.92,155.4,17235.0
2015-09-02 11:20:00,155.26,155.49,154.97,155.48,6400.0,155.26,155.49,154.97,155.48,6400.0
2015-09-02 11:25:00,155.44,155.61,154.82,154.83,11719.0,155.44,155.61,154.82,154.83,11719.0
2015-09-02 11:30:00,154.83,155.07,154.62,154.62,2800.0,154.83,155.07,154.62,154.62,2800.0
2015-09-02 11:35:00,154.68,154.73,154.5,154.55,3240.0,154.68,154.73,154.5,154.55,3240.0
2015-09-02 11:40:00,154.58,154.94,154.4,154.94,6066.0,154.58,154.94,154.4,154.94,6066.0
2015-09-02 11:45:00,154.95,154.98,154.53,154.53,4958.0,154.95,154.98,154.53,154.53,4958.0
2015-09-02 11:50:00,154.48,154.67,154.48,154.51,1727.0,154.48,154.67,154.48,154.51,1727.0
2015-09-02 11:55:00,154.44,154.71,154.44,154.59,2300.0,154.44,154.71,154.44,154.59,2300.0
2015-09-02 12:00:00,154.58,154.65,154.39,154.54,3389.0,154.58,154.65,154.39,154.54,3389.0
2015-09-02 12:05:00,154.45,154.45,154.05,154.19,3599.0,154.45,154.45,154.05,154.19,3599.0
2015-09-02 12:10:00,154.08,154.24,153.83,154.02,5450.0,154.08,154.24,153.83,154.02,5450.0
2015-09-02 12:15:00,153.99,154.16,153.99,154.07,5300.0,153.99,154.16,153.99,154.07,5300.0
2015-09-02 12:20:00,153.96,154.52,153.96,154.52,3000.0,153.96,154.52,153.96,154.52,3000.0
2015-09-02 12:25:00,154.59,154.94,154.58,154.8,7666.0,154.59,154.94,154.58,154.8,7666.0
2015-09-02 12:30:00,154.66,154.99,154.66,154.87,7410.0,154.66,154.99,154.66,154.87,7410.0
2015-09-02 12:35:00,154.87,155.33,154.87,155.32,6930.0,154.87,155.33,154.87,155.32,6930.0
2015-09-02 12:40:00,155.3,155.3,155.02,155.2,3100.0,155.3,155.3,155.02,155.2,3100.0
2015-09-02 12:45:00,155.19,155.21,155.0,155.2,2925.0,155.19,155.21,155.0,155.2,2925.0
2015-09-02 12:50:00,155.24,155.33,155.04,155.12,5500.0,155.24,155.33,155.04,155.12,5500.0
2015-09-02 12:55:00,155.24,155.74,155.24,155.57,8100.0,155.24,155.74,155.24,155.57,8100.0
2015-09-02 13:00:00,155.62,155.67,155.33,155.41,10454.0,155.62,155.67,155.33,155.41,10454.0
2015-09-02 13:05:00,155.48,155.68,155.42,155.48,9891.0,155.48,155.68,155.42,155.48,9891.0
2015-09-02 13:10:00,155.65,156.02,155.65,155.95,8750.0,155.65,156.02,155.65,155.95,8750.0
2015-09-02 13:15:00,155.97,155.99,155.73,155.73,11400.0,155.97,155.99,155.73,155.73,11400.0
2015-09-02 13:20:00,155.73,156.3,155.73,156.2,8575.0,155.73,156.3,155.73,156.2,8575.0
2015-09-02 13:25:00,156.17,156.5,155.99,156.31,7489.0,156.17,156.5,155.99,156.31,7489.0
2015-09-02 13:30:00,156.19,156.29,155.9,155.9,2846.0,156.19,156.29,155.9,155.9,2846.0
2015-09-02 13:35:00,155.94,156.09,155.81,155.87,4700.0,155.94,156.09,155.81,155.87,4700.0
2015-09-02 13:40:00,155.87,155.96,155.79,155.79,2100.0,155.87,155.96,155.79,155.79,2100.0
2015-09-02 13:45:00,155.71,155.94,155.71,155.83,10893.0,155.71,155.94,155.71,155.83,10893.0
2015-09-02 13:50:00,155.85,156.1,155.75,155.97,13113.0,155.85,156.1,155.75,155.97,13113.0
2015-09-02 13:55:00,155.98,156.13,155.98,156.06,2949.0,155.98,156.13,155.98,156.06,2949.0
2015-09-02 14:00:00,156.1,156.34,155.98,156.06,7950.0,156.1,156.34,155.98,156.06,7950.0
2015-09-02 14:05:00,156.08,156.39,156.07,156.1,6866.0,156.08,156.39,156.07,156.1,6866.0
2015-09-02 14:10:00,156.17,156.45,156.17,156.23,3170.0,156.17,156.45,156.17,156.23,3170.0
2015-09-02 14:15:00,156.16,156.44,156.16,156.37,4200.0,156.16,156.44,156.16,156.37,4200.0
2015-09-02 14:20:00,156.37,156.61,156.23,156.61,7150.0,156.37,156.61,156.23,156.61,7150.0
2015-09-02 14:25:00,156.61,156.75,156.35,156.39,5200.0,156.61,156.75,156.35,156.39,5200.0
2015-09-02 14:30:00,156.44,156.74,156.27,156.67,11449.0,156.44,156.74,156.27,156.67,11449.0
2015-09-02 14:35:00,156.59,156.75,156.41,156.41,11162.0,156.59,156.75,156.41,156.41,11162.0
2015-09-02 14:40:00,156.5,156.53,156.0,156.08,13015.0,156.5,156.53,156.0,156.08,13015.0
2015-09-02 14:45:00,156.1,156.22,155.98,156.17,9016.0,156.1,156.22,155.98,156.17,9016.0
2015-09-02 14:50:00,156.21,156.64,156.21,156.64,12702.0,156.21,156.64,156.21,156.64,12702.0
2015-09-02 14:55:00,156.64,157.13,156.64,156.97,6751.0,156.64,157.13,156.64,156.97,6751.0
2015-09-02 15:00:00,157.11,157.51,157.1,157.28,15953.0,157.11,157.51,157.1,157.28,15953.0
2015-09-02 15:05:00,157.35,157.35,156.71,156.81,10600.0,157.35,157.35,156.71,156.81,10600.0
2015-09-02 15:10:00,156.73,157.0,156.61,156.65,7900.0,156.73,157.0,156.61,156.65,7900.0
2015-09-02 15:15:00,156.7,157.16,156.67,157.05,10850.0,156.7,157.16,156.67,157.05,10850.0
2015-09-02 15:20:00,157.1,157.17,156.89,156.89,12114.0,157.1,157.17,156.89,156.89,12114.0
2015-09-02 15:25:00,156.92,157.32,156.92,157.26,13331.0,156.92,157.32,156.92,157.26,13331.0
2015-09-02 15:30:00,157.31,157.45,157.25,157.39,13298.0,157.31,157.45,157.25,157.39,13298.0
2015-09-02 15:35:00,157.24,157.52,157.23,157.27,13539.0,157.24,157.52,157.23,157.27,13539.0
2015-09-02 15:40:00,157.26,157.37,157.13,157.34,12152.0,157.26,157.37,157.13,157.34,12152.0
2015-09-02 15:45:00,157.33,157.57,157.21,157.34,15769.0,157.33,157.57,157.21,157.34,15769.0
2015-09-02 15:50:00,157.5,158.15,157.44,158.03,51572.0,157.5,158.15,157.44,158.03,51572.0
2015-09-02 15:55:00,158.04,158.56,157.94,158.42,89912.0,158.04,158.56,157.94,158.42,89912.0
2015-09-03 09:30:00,158.6,159.97,158.26,159.45,13472.0,158.6,159.97,158.26,159.45,13472.0
2015-09-03 09:35:00,159.45,159.94,159.4,159.64,5878.0,159.45,159.94,159.4,159.64,5878.0
2015-09-03 09:40:00,159.75,159.93,159.3,159.47,20855.0,159.75,159.93,159.3,159.47,20855.0
2015-09-03 09:45:00,159.67,159.97,159.39,159.6,23297.0,159.67,159.97,159.39,159.6,23297.0
2015-09-03 09:50:00,159.6,159.9,159.4,159.56,13470.0,159.6,159.9,159.4,159.56,13470.0
2015-09-03 09:55:00,159.63,159.79,159.41,159.75,14322.0,159.63,159.79,159.41,159.75,14322.0
2015-09-03 10:00:00,159.78,159.92,159.45,159.79,5091.0,159.78,159.92,159.45,159.79,5091.0
2015-09-03 10:05:00,159.56,160.29,159.5,160.18,17370.0,159.56,160.29,159.5,160.18,17370.0
2015-09-03 10:10:00,160.09,160.22,159.73,159.76,21708.0,160.09,160.22,159.73,159.76,21708.0
2015-09-03 10:15:00,159.78,160.23,159.5,160.04,9069.0,159.78,160.23,159.5,160.04,9069.0
2015-09-03 10:20:00,160.02,160.26,159.9,160.26,8745.0,160.02,160.26,159.9,160.26,8745.0
2015-09-03 10:25:00,160.26,160.5,160.08,160.46,15982.0,160.26,160.5,160.08,160.46,15982.0
2015-09-03 10:30:00,160.51,160.76,160.24,160.58,24492.0,160.51,160.76,160.24,160.58,24492.0
2015-09-03 10:35:00,160.5,160.79,160.39,160.54,6583.0,160.5,160.79,160.39,160.54,6583.0
2015-09-03 10:40:00,160.55,160.87,160.54,160.79,11182.0,160.55,160.87,160.54,160.79,11182.0
2015-09-03 10:45:00,160.76,160.87,160.28,160.42,12672.0,160.76,160.87,160.28,160.42,12672.0
2015-09-03 10:50:00,160.42,160.78,160.26,160.65,25137.0,160.42,160.78,160.26,160.65,25137.0
2015-09-03 10:55:00,160.65,160.87,160.63,160.79,2140.0,160.65,160.87,160.63,160.79,2140.0
2015-09-03 11:00:00,160.81,160.81,160.17,160.3,7675.0,160.81,160.81,160.17,160.3,7675.0
2015-09-03 11:05:00,160.39,160.5,159.84,159.84,5379.0,160.39,160.5,159.84,159.84,5379.0
2015-09-03 11:10:00,160.0,160.0,159.61,159.63,4749.0,160.0,160.0,159.61,159.63,4749.0
2015-09-03 11:15:00,159.63,159.69,159.15,159.25,10096.0,159.63,159.69,159.15,159.25,10096.0
2015-09-03 11:20:00,159.35,159.71,159.19,159.23,7500.0,159.35,159.71,159.19,159.23,7500.0
2015-09-03 11:25:00,159.21,159.67,159.21,159.24,5057.0,159.21,159.67,159.21,159.24,5057.0
2015-09-03 11:30:00,159.29,159.55,159.29,159.55,5960.0,159.29,159.55,159.29,159.55,5960.0
2015-09-03 11:35:00,159.56,159.74,159.44,159.54,1705.0,159.56,159.74,159.44,159.54,1705.0
2015-09-03 11:40:00,159.6,160.08,159.6,159.79,3020.0,159.6,160.08,159.6,159.79,3020.0
2015-09-03 11:45:00,159.64,159.75,159.57,159.57,458.0,159.64,159.75,159.57,159.57,458.0
2015-09-03 11:50:00,159.59,159.85,159.44,159.76,4600.0,159.59,159.85,159.44,159.76,4600.0
2015-09-03 11:55:00,159.85,159.92,159.74,159.76,5500.0,159.85,159.92,159.74,159.76,5500.0
2015-09-03 12:00:00,159.9,159.99,159.56,159.56,3298.0,159.9,159.99,159.56,159.56,3298.0
2015-09-03 12:05:00,159.55,159.76,159.53,159.75,4375.0,159.55,159.76,159.53,159.75,4375.0
2015-09-03 12:10:00,159.66,159.66,159.15,159.4,6379.0,159.66,159.66,159.15,159.4,6379.0
2015-09-03 12:15:00,159.4,159.72,159.4,159.63,6400.0,159.4,159.72,159.4,159.63,6400.0
2015-09-03 12:20:00,159.73,159.77,159.59,159.66,1600.0,159.73,159.77,159.59,159.66,1600.0
2015-09-03 12:25:00,159.5,159.8,159.5,159.72,9979.0,159.5,159.8,159.5,159.72,9979.0
2015-09-03 12:30:00,159.6,159.67,159.37,159.37,7783.0,159.6,159.67,159.37,159.37,7783.0
2015-09-03 12:35:00,159.35,159.54,159.28,159.37,3735.0,159.35,159.54,159.28,159.37,3735.0
2015-09-03 12:40:00,159.36,159.63,159.24,159.63,3796.0,159.36,159.63,159.24,159.63,3796.0
2015-09-03 12:45:00,159.54,159.85,159.54,159.85,550.0,159.54,159.85,159.54,159.85,550.0
2015-09-03 12:50:00,159.79,159.79,159.43,159.67,4201.0,159.79,159.79,159.43,159.67,4201.0
2015-09-03 12:55:00,159.67,159.92,159.54,159.6,3400.0,159.67,159.92,159.54,159.6,3400.0
2015-09-03 13:00:00,159.62,159.72,159.36,159.46,4973.0,159.62,159.72,159.36,159.46,4973.0
2015-09-03 13:05:00,159.44,159.44,159.16,159.22,10003.0,159.44,159.44,159.16,159.22,10003.0
2015-09-03 13:10:00,159.22,159.32,159.05,159.22,4573.0,159.22,159.32,159.05,159.22,4573.0
2015-09-03 13:15:00,159.07,159.7,159.05,159.7,5968.0,159.07,159.7,159.05,159.7,5968.0
2015-09-03 13:20:00,159.54,159.96,159.54,159.96,4085.0,159.54,159.96,159.54,159.96,4085.0
2015-09-03 13:25:00,159.96,160.25,159.95,160.03,16667.0,159.96,160.25,159.95,160.03,16667.0
2015-09-03 13:30:00,160.16,160.16,159.8,160.0,9561.0,160.16,160.16,159.8,160.0,9561.0
2015-09-03 13:35:00,160.06,160.06,159.52,159.52,4200.0,160.06,160.06,159.52,159.52,4200.0
2015-09-03 13:40:00,159.43,159.62,159.03,159.62,6300.0,159.43,159.62,159.03,159.62,6300.0
2015-09-03 13:45:00,159.64,159.84,159.55,159.84,2000.0,159.64,159.84,159.55,159.84,2000.0
2015-09-03 13:50:00,159.84,159.84,159.27,159.43,22825.0,159.84,159.84,159.27,159.43,22825.0
2015-09-03 13:55:00,159.5,159.64,159.32,159.32,1600.0,159.5,159.64,159.32,159.32,1600.0
2015-09-03 14:00:00,159.32,159.42,159.17,159.42,9980.0,159.32,159.42,159.17,159.42,9980.0
2015-09-03 14:05:00,159.41,159.56,159.05,159.05,6306.0,159.41,159.56,159.05,159.05,6306.0
2015-09-03 14:10:00,159.04,159.29,159.0,159.0,5729.0,159.04,159.29,159.0,159.0,5729.0
2015-09-03 14:15:00,159.18,159.49,159.06,159.15,5801.0,159.18,159.49,159.06,159.15,5801.0
2015-09-03 14:20:00,159.15,159.29,158.81,159.08,7546.0,159.15,159.29,158.81,159.08,7546.0
2015-09-03 14:25:00,159.1,159.23,158.91,158.99,4485.0,159.1,159.23,158.91,158.99,4485.0
2015-09-03 14:30:00,158.86,159.38,158.86,159.23,6255.0,158.86,159.38,158.86,159.23,6255.0
2015-09-03 14:35:00,159.37,159.69,159.22,159.65,5174.0,159.37,159.69,159.22,159.65,5174.0
2015-09-03 14:40:00,159.68,159.77,159.46,159.77,8592.0,159.68,159.77,159.46,159.77,8592.0
2015-09-03 14:45:00,159.77,159.94,159.65,159.93,12900.0,159.77,159.94,159.65,159.93,12900.0
2015-09-03 14:50:00,159.81,159.92,159.71,159.92,7520.0,159.81,159.92,159.71,159.92,7520.0
2015-09-03 14:55:00,159.82,159.83,159.44,159.74,8300.0,159.82,159.83,159.44,159.74,8300.0
2015-09-03 15:00:00,159.73,159.94,159.67,159.87,8829.0,159.73,159.94,159.67,159.87,8829.0
2015-09-03 15:05:00,159.83,159.9,159.3,159.3,10085.0,159.83,159.9,159.3,159.3,10085.0
2015-09-03 15:10:00,159.27,159.74,159.19,159.59,8442.0,159.27,159.74,159.19,159.59,8442.0
2015-09-03 15:15:00,159.58,159.58,159.38,159.44,8300.0,159.58,159.58,159.38,159.44,8300.0
2015-09-03 15:20:00,159.48,159.52,159.24,159.24,12324.0,159.48,159.52,159.24,159.24,12324.0
2015-09-03 15:25:00,159.23,159.26,158.89,158.9,8651.0,159.23,159.26,158.89,158.9,8651.0
2015-09-03 15:30:00,158.9,158.96,158.75,158.86,8445.0,158.9,158.96,158.75,158.86,8445.0
2015-09-03 15:35:00,158.76,158.85,158.47,158.85,22487.0,158.76,158.85,158.47,158.85,22487.0
2015-09-03 15:40:00,158.85,159.12,158.75,158.97,22605.0,158.85,159.12,158.75,158.97,22605.0
2015-09-03 15:45:00,158.92,159.45,158.87,159.03,16863.0,158.92,159.45,158.87,159.03,16863.0
2015-09-03 15:50:00,159.07,159.21,158.92,159.06,16355.0,159.07,159.21,158.92,159.06,16355.0
2015-09-03 15:55:00,159.09,159.27,158.83,158.93,61330.0,159.09,159.27,158.83,158.93,61330.0
2015-09-04 09:30:00,157.22,158.49,157.01,157.82,12785.0,157.22,158.49,157.01,157.82,12785.0
2015-09-04 09:35:00,157.45,157.66,157.24,157.46,5745.0,157.45,157.66,157.24,157.46,5745.0
2015-09-04 09:40:00,157.46,157.74,157.17,157.66,11455.0,157.46,157.74,157.17,157.66,11455.0
2015-09-04 09:45:00,157.7,157.7,156.69,156.96,5687.0,157.7,157.7,156.69,156.96,5687.0
2015-09-04 09:50:00,156.91,157.02,156.38,156.62,7756.0,156.91,157.02,156.38,156.62,7756.0
2015-09-04 09:55:00,156.5,156.67,156.15,156.43,8100.0,156.5,156.67,156.15,156.43,8100.0
2015-09-04 10:00:00,156.43,156.86,156.04,156.8,9184.0,156.43,156.86,156.04,156.8,9184.0
2015-09-04 10:05:00,156.81,156.97,156.69,156.75,3750.0,156.81,156.97,156.69,156.75,3750.0
2015-09-04 10:10:00,156.7,156.91,156.63,156.79,9821.0,156.7,156.91,156.63,156.79,9821.0
2015-09-04 10:15:00,156.7,157.19,156.7,157.03,5200.0,156.7,157.19,156.7,157.03,5200.0
2015-09-04 10:20:00,156.9,157.47,156.9,157.38,4207.0,156.9,157.47,156.9,157.38,4207.0
2015-09-04 10:25:00,157.42,158.4,157.38,158.4,17232.0,157.42,158.4,157.38,158.4,17232.0
2015-09-04 10:30:00,158.52,158.65,158.33,158.39,2675.0,158.52,158.65,158.33,158.39,2675.0
2015-09-04 10:35:00,158.11,158.62,157.96,158.62,7500.0,158.11,158.62,157.96,158.62,7500.0
2015-09-04 10:40:00,158.77,158.99,158.24,158.52,6883.0,158.77,158.99,158.24,158.52,6883.0
2015-09-04 10:45:00,158.52,158.59,158.25,158.59,2500.0,158.52,158.59,158.25,158.59,2500.0
2015-09-04 10:50:00,158.44,158.46,157.95,158.27,4311.0,158.44,158.46,157.95,158.27,4311.0
2015-09-04 10:55:00,158.17,158.54,157.86,158.54,8100.0,158.17,158.54,157.86,158.54,8100.0
2015-09-04 11:00:00,158.5,158.59,158.23,158.23,3200.0,158.5,158.59,158.23,158.23,3200.0
2015-09-04 11:05:00,158.26,158.38,158.11,158.38,1700.0,158.26,158.38,158.11,158.38,1700.0
2015-09-04 11:10:00,158.34,158.59,158.11,158.48,3030.0,158.34,158.59,158.11,158.48,3030.0
2015-09-04 11:15:00,158.41,158.53,158.37,158.39,1350.0,158.41,158.53,158.37,158.39,1350.0
2015-09-04 11:20:00,158.22,158.33,158.09,158.27,4448.0,158.22,158.33,158.09,158.27,4448.0
2015-09-04 11:25:00,158.26,158.33,157.95,158.31,1812.0,158.26,158.33,157.95,158.31,1812.0
2015-09-04 11:30:00,158.31,158.31,157.97,157.97,2120.0,158.31,158.31,157.97,157.97,2120.0
2015-09-04 11:35:00,158.0,158.28,157.98,158.28,4814.0,158.0,158.28,157.98,158.28,4814.0
2015-09-04 11:40:00,158.22,158.33,158.08,158.29,3200.0,158.22,158.33,158.08,158.29,3200.0
2015-09-04 11:45:00,158.42,158.77,158.42,158.71,5100.0,158.42,158.77,158.42,158.71,5100.0
2015-09-04 11:50:00,158.8,158.94,158.47,158.47,2800.0,158.8,158.94,158.47,158.47,2800.0
2015-09-04 11:55:00,158.42,158.53,158.24,158.32,1200.0,158.42,158.53,158.24,158.32,1200.0
2015-09-04 12:00:00,158.15,158.31,157.98,158.08,8566.0,158.15,158.31,157.98,158.08,8566.0
2015-09-04 12:05:00,158.13,158.3,158.13,158.3,1700.0,158.13,158.3,158.13,158.3,1700.0
2015-09-04 12:10:00,158.24,158.32,158.03,158.03,2100.0,158.24,158.32,158.03,158.03,2100.0
2015-09-04 12:15:00,158.03,158.17,157.85,157.92,6613.0,158.03,158.17,157.85,157.92,6613.0
2015-09-04 12:20:00,157.79,158.04,157.79,157.92,5600.0,157.79,158.04,157.79,157.92,5600.0
2015-09-04 12:25:00,157.98,158.25,157.93,158.2,9319.0,157.98,158.25,157.93,158.2,9319.0
2015-09-04 12:30:00,158.15,158.18,158.01,158.14,1398.0,158.15,158.18,158.01,158.14,1398.0
2015-09-04 12:35:00,158.01,158.04,157.89,158.04,3283.0,158.01,158.04,157.89,158.04,3283.0
2015-09-04 12:40:00,158.08,158.08,157.85,157.89,1100.0,158.08,158.08,157.85,157.89,1100.0
2015-09-04 12:45:00,157.85,158.2,157.8,158.09,7803.0,157.85,158.2,157.8,158.09,7803.0
2015-09-04 12:50:00,158.13,158.24,158.03,158.05,1200.0,158.13,158.24,158.03,158.05,1200.0
2015-09-04 12:55:00,157.85,157.85,157.77,157.77,1025.0,157.85,157.85,157.77,157.77,1025.0
2015-09-04 13:00:00,157.85,157.97,157.73,157.75,10800.0,157.85,157.97,157.73,157.75,10800.0
2015-09-04 13:05:00,157.69,157.96,157.59,157.88,5500.0,157.69,157.96,157.59,157.88,5500.0
2015-09-04 13:10:00,157.74,157.84,157.65,157.65,2400.0,157.74,157.84,157.65,157.65,2400.0
2015-09-04 13:15:00,157.55,157.63,157.5,157.62,1080.0,157.55,157.63,157.5,157.62,1080.0
2015-09-04 13:20:00,157.56,157.72,157.23,157.33,5500.0,157.56,157.72,157.23,157.33,5500.0
2015-09-04 13:25:00,157.35,157.82,157.35,157.82,3001.0,157.35,157.82,157.35,157.82,3001.0
2015-09-04 13:30:00,157.68,157.81,157.55,157.74,2700.0,157.68,157.81,157.55,157.74,2700.0
2015-09-04 13:35:00,157.8,157.8,157.55,157.64,3250.0,157.8,157.8,157.55,157.64,3250.0
2015-09-04 13:40:00,157.55,157.64,157.49,157.62,3657.0,157.55,157.64,157.49,157.62,3657.0
2015-09-04 13:45:00,157.64,157.72,157.49,157.49,6100.0,157.64,157.72,157.49,157.49,6100.0
2015-09-04 13:50:00,157.48,157.91,157.48,157.87,2200.0,157.48,157.91,157.48,157.87,2200.0
2015-09-04 13:55:00,157.75,157.77,157.56,157.56,5158.0,157.75,157.77,157.56,157.56,5158.0
2015-09-04 14:00:00,157.44,157.51,157.27,157.28,800.0,157.44,157.51,157.27,157.28,800.0
2015-09-04 14:05:00,157.34,157.34,157.02,157.02,4576.0,157.34,157.34,157.02,157.02,4576.0
2015-09-04 14:10:00,157.02,157.11,156.99,157.11,4809.0,157.02,157.11,156.99,157.11,4809.0
2015-09-04 14:15:00,157.06,157.1,156.85,156.97,2820.0,157.06,157.1,156.85,156.97,2820.0
2015-09-04 14:20:00,156.87,157.06,156.76,156.76,4325.0,156.87,157.06,156.76,156.76,4325.0
2015-09-04 14:25:00,156.79,157.08,156.79,156.96,4019.0,156.79,157.08,156.79,156.96,4019.0
2015-09-04 14:30:00,156.94,156.94,156.78,156.84,1603.0,156.94,156.94,156.78,156.84,1603.0
2015-09-04 14:35:00,156.78,157.07,156.78,157.07,5301.0,156.78,157.07,156.78,157.07,5301.0
2015-09-04 14:40:00,157.07,157.34,157.01,157.34,3400.0,157.07,157.34,157.01,157.34,3400.0
2015-09-04 14:45:00,157.32,157.41,157.23,157.39,3460.0,157.32,157.41,157.23,157.39,3460.0
2015-09-04 14:50:00,157.26,157.32,157.0,157.0,1600.0,157.26,157.32,157.0,157.0,1600.0
2015-09-04 14:55:00,157.0,157.39,157.0,157.29,4377.0,157.0,157.39,157.0,157.29,4377.0
2015-09-04 15:00:00,157.49,157.49,157.26,157.37,7759.0,157.49,157.49,157.26,157.37,7759.0
2015-09-04 15:05:00,157.29,157.51,157.24,157.42,6935.0,157.29,157.51,157.24,157.42,6935.0
2015-09-04 15:10:00,157.37,157.37,157.11,157.36,3027.0,157.37,157.37,157.11,157.36,3027.0
2015-09-04 15:15:00,157.25,157.38,157.01,157.34,18150.0,157.25,157.38,157.01,157.34,18150.0
2015-09-04 15:20:00,157.34,157.51,157.08,157.38,6553.0,157.34,157.51,157.08,157.38,6553.0
2015-09-04 15:25:00,157.4,157.48,157.2,157.48,6385.0,157.4,157.48,157.2,157.48,6385.0
2015-09-04 15:30:00,157.47,157.83,157.34,157.69,7000.0,157.47,157.83,157.34,157.69,7000.0
2015-09-04 15:35:00,157.72,157.88,157.67,157.85,7937.0,157.72,157.88,157.67,157.85,7937.0
2015-09-04 15:40:00,157.85,158.29,157.85,158.04,11926.0,157.85,158.29,157.85,158.04,11926.0
2015-09-04 15:45:00,157.99,158.34,157.99,158.2,10735.0,157.99,158.34,157.99,158.2,10735.0
2015-09-04 15:50:00,158.21,158.26,157.85,158.07,13741.0,158.21,158.26,157.85,158.07,13741.0
2015-09-04 15:55:00,158.12,158.17,157.7,157.7,30779.0,158.12,158.17,157.7,157.7,30779.0
2015-09-08 09:30:00,160.72,160.72,159.5,160.0,15809.0,160.72,160.72,159.5,160.0,15809.0
2015-09-08 09:35:00,160.07,160.65,159.67,160.15,13414.0,160.07,160.65,159.67,160.15,13414.0
2015-09-08 09:40:00,159.82,160.7,159.51,160.45,7400.0,159.82,160.7,159.51,160.45,7400.0
2015-09-08 09:45:00,160.46,160.94,160.29,160.57,8200.0,160.46,160.94,160.29,160.57,8200.0
2015-09-08 09:50:00,160.7,160.98,159.95,160.16,10439.0,160.7,160.98,159.95,160.16,10439.0
2015-09-08 09:55:00,160.15,160.2,159.7,159.9,6249.0,160.15,160.2,159.7,159.9,6249.0
2015-09-08 10:00:00,160.01,160.01,159.44,159.6,5975.0,160.01,160.01,159.44,159.6,5975.0
2015-09-08 10:05:00,159.71,159.95,159.18,159.18,7105.0,159.71,159.95,159.18,159.18,7105.0
2015-09-08 10:10:00,159.31,159.42,158.89,158.89,4360.0,159.31,159.42,158.89,158.89,4360.0
2015-09-08 10:15:00,158.88,159.04,158.69,158.84,7180.0,158.88,159.04,158.69,158.84,7180.0
2015-09-08 10:20:00,158.76,158.87,158.39,158.73,6272.0,158.76,158.87,158.39,158.73,6272.0
2015-09-08 10:25:00,158.65,158.73,158.39,158.71,4450.0,158.65,158.73,158.39,158.71,4450.0
2015-09-08 10:30:00,158.77,158.88,158.61,158.76,3700.0,158.77,158.88,158.61,158.76,3700.0
2015-09-08 10:35:00,158.76,158.96,158.63,158.67,8500.0,158.76,158.96,158.63,158.67,8500.0
2015-09-08 10:40:00,158.6,158.6,158.19,158.41,11368.0,158.6,158.6,158.19,158.41,11368.0
2015-09-08 10:45:00,158.53,159.0,158.51,158.83,11809.0,158.53,159.0,158.51,158.83,11809.0
2015-09-08 10:50:00,158.93,159.1,158.61,158.84,5150.0,158.93,159.1,158.61,158.84,5150.0
2015-09-08 10:55:00,158.6,158.9,158.59,158.9,4400.0,158.6,158.9,158.59,158.9,4400.0
2015-09-08 11:00:00,159.0,159.0,158.5,158.51,12558.0,159.0,159.0,158.5,158.51,12558.0
2015-09-08 11:05:00,158.55,158.57,158.19,158.28,7080.0,158.55,158.57,158.19,158.28,7080.0
2015-09-08 11:10:00,158.25,158.3,158.02,158.08,7060.0,158.25,158.3,158.02,158.08,7060.0
2015-09-08 11:15:00,158.16,158.43,158.09,158.39,7953.0,158.16,158.43,158.09,158.39,7953.0
2015-09-08 11:20:00,158.5,158.83,158.31,158.83,11685.0,158.5,158.83,158.31,158.83,11685.0
2015-09-08 11:25:00,158.84,159.14,158.71,159.14,6426.0,158.84,159.14,158.71,159.14,6426.0
2015-09-08 11:30:00,159.17,159.27,159.1,159.2,4814.0,159.17,159.27,159.1,159.2,4814.0
2015-09-08 11:35:00,159.33,159.5,159.16,159.31,5400.0,159.33,159.5,159.16,159.31,5400.0
2015-09-08 11:40:00,159.19,159.3,159.0,159.25,6700.0,159.19,159.3,159.0,159.25,6700.0
2015-09-08 11:45:00,159.27,159.46,159.27,159.43,2320.0,159.27,159.46,159.27,159.43,2320.0
2015-09-08 11:50:00,159.28,159.34,159.23,159.28,2500.0,159.28,159.34,159.23,159.28,2500.0
2015-09-08 11:55:00,159.36,159.5,159.33,159.49,3650.0,159.36,159.5,159.33,159.49,3650.0
2015-09-08 12:00:00,159.44,159.58,159.37,159.37,4150.0,159.44,159.58,159.37,159.37,4150.0
2015-09-08 12:05:00,159.5,159.55,159.47,159.55,1605.0,159.5,159.55,159.47,159.55,1605.0
2015-09-08 12:10:00,159.66,159.68,159.51,159.67,1400.0,159.66,159.68,159.51,159.67,1400.0
2015-09-08 12:15:00,159.72,159.89,159.67,159.7,4760.0,159.72,159.89,159.67,159.7,4760.0
2015-09-08 12:20:00,159.72,159.73,159.37,159.45,4378.0,159.72,159.73,159.37,159.45,4378.0
2015-09-08 12:25:00,159.54,159.68,159.49,159.65,4273.0,159.54,159.68,159.49,159.65,4273.0
2015-09-08 12:30:00,159.75,159.81,159.49,159.52,3896.0,159.75,159.81,159.49,159.52,3896.0
2015-09-08 12:35:00,159.5,159.62,159.34,159.34,3600.0,159.5,159.62,159.34,159.34,3600.0
2015-09-08 12:40:00,159.36,159.36,159.18,159.28,3500.0,159.36,159.36,159.18,159.28,3500.0
2015-09-08 12:45:00,159.36,159.4,159.25,159.34,2300.0,159.36,159.4,159.25,159.34,2300.0
2015-09-08 12:50:00,159.38,159.38,159.24,159.27,2300.0,159.38,159.38,159.24,159.27,2300.0
2015-09-08 12:55:00,159.23,159.23,159.05,159.05,2400.0,159.23,159.23,159.05,159.05,2400.0
2015-09-08 13:00:00,159.19,159.6,159.11,159.42,13078.0,159.19,159.6,159.11,159.42,13078.0
2015-09-08 13:05:00,159.41,159.49,159.32,159.32,5850.0,159.41,159.49,159.32,159.32,5850.0
2015-09-08 13:10:00,159.32,159.95,159.32,159.95,8300.0,159.32,159.95,159.32,159.95,8300.0
2015-09-08 13:15:00,159.95,160.1,159.84,159.99,13870.0,159.95,160.1,159.84,159.99,13870.0
2015-09-08 13:20:00,159.93,160.25,159.9,160.23,8251.0,159.93,160.25,159.9,160.23,8251.0
2015-09-08 13:25:00,160.2,160.68,160.15,160.68,6239.0,160.2,160.68,160.15,160.68,6239.0
2015-09-08 13:30:00,160.63,160.63,160.46,160.59,4978.0,160.63,160.63,160.46,160.59,4978.0
2015-09-08 13:35:00,160.38,160.7,160.36,160.58,5813.0,160.38,160.7,160.36,160.58,5813.0
2015-09-08 13:40:00,160.66,160.87,160.57,160.65,3600.0,160.66,160.87,160.57,160.65,3600.0
2015-09-08 13:45:00,160.69,160.83,160.62,160.69,2309.0,160.69,160.83,160.62,160.69,2309.0
2015-09-08 13:50:00,160.59,160.75,160.59,160.63,8844.0,160.59,160.75,160.59,160.63,8844.0
2015-09-08 13:55:00,160.81,161.05,160.58,161.05,22738.0,160.81,161.05,160.58,161.05,22738.0
2015-09-08 14:00:00,161.02,161.26,160.89,160.89,6857.0,161.02,161.26,160.89,160.89,6857.0
2015-09-08 14:05:00,161.01,161.29,160.89,161.07,6596.0,161.01,161.29,160.89,161.07,6596.0
2015-09-08 14:10:00,161.13,161.35,161.01,161.13,10386.0,161.13,161.35,161.01,161.13,10386.0
2015-09-08 14:15:00,161.34,161.57,161.28,161.52,10604.0,161.34,161.57,161.28,161.52,10604.0
2015-09-08 14:20:00,161.53,161.8,161.42,161.73,13183.0,161.53,161.8,161.42,161.73,13183.0
2015-09-08 14:25:00,161.64,161.79,161.64,161.75,9469.0,161.64,161.79,161.64,161.75,9469.0
2015-09-08 14:30:00,161.75,162.0,161.57,161.98,23820.0,161.75,162.0,161.57,161.98,23820.0
2015-09-08 14:35:00,162.0,162.25,161.98,162.22,15711.0,162.0,162.25,161.98,162.22,15711.0
2015-09-08 14:40:00,162.23,162.44,162.09,162.44,8170.0,162.23,162.44,162.09,162.44,8170.0
2015-09-08 14:45:00,162.53,162.76,162.43,162.68,12949.0,162.53,162.76,162.43,162.68,12949.0
2015-09-08 14:50:00,162.67,163.0,162.57,162.84,11694.0,162.67,163.0,162.57,162.84,11694.0
2015-09-08 14:55:00,162.81,162.96,162.52,162.85,10763.0,162.81,162.96,162.52,162.85,10763.0
2015-09-08 15:00:00,162.81,162.96,162.46,162.5,23170.0,162.81,162.96,162.46,162.5,23170.0
2015-09-08 15:05:00,162.5,162.58,162.24,162.58,18473.0,162.5,162.58,162.24,162.58,18473.0
2015-09-08 15:10:00,162.58,162.85,162.4,162.85,16305.0,162.58,162.85,162.4,162.85,16305.0
2015-09-08 15:15:00,162.85,162.97,162.53,162.87,14165.0,162.85,162.97,162.53,162.87,14165.0
2015-09-08 15:20:00,162.67,162.95,162.67,162.95,14355.0,162.67,162.95,162.67,162.95,14355.0
2015-09-08 15:25:00,162.97,163.43,162.85,163.43,12559.0,162.97,163.43,162.85,163.43,12559.0
2015-09-08 15:30:00,163.41,163.66,163.13,163.64,28772.0,163.41,163.66,163.13,163.64,28772.0
2015-09-08 15:35:00,163.66,164.13,163.62,164.0,73100.0,163.66,164.13,163.62,164.0,73100.0
2015-09-08 15:40:00,163.99,164.16,163.98,163.99,43262.0,163.99,164.16,163.98,163.99,43262.0
2015-09-08 15:45:00,164.02,164.44,163.97,164.39,39250.0,164.02,164.44,163.97,164.39,39250.0
2015-09-08 15:50:00,164.38,164.42,163.92,164.18,46144.0,164.38,164.42,163.92,164.18,46144.0
2015-09-08 15:55:00,164.17,164.68,164.17,164.62,126957.0,164.17,164.68,164.17,164.62,126957.0
2015-09-09 09:30:00,169.0,169.14,168.13,168.58,56948.0,169.0,169.14,168.13,168.58,56948.0
2015-09-09 09:35:00,168.52,168.6,166.19,166.19,54857.0,168.52,168.6,166.19,166.19,54857.0
2015-09-09 09:40:00,166.34,166.55,165.49,165.52,24884.0,166.34,166.55,165.49,165.52,24884.0
2015-09-09 09:45:00,165.56,165.87,165.28,165.56,24021.0,165.56,165.87,165.28,165.56,24021.0
2015-09-09 09:50:00,165.47,165.79,165.07,165.33,20212.0,165.47,165.79,165.07,165.33,20212.0
2015-09-09 09:55:00,165.4,165.74,165.25,165.58,13313.0,165.4,165.74,165.25,165.58,13313.0
2015-09-09 10:00:00,165.71,165.86,165.42,165.51,13127.0,165.71,165.86,165.42,165.51,13127.0
2015-09-09 10:05:00,165.42,165.68,165.21,165.34,16116.0,165.42,165.68,165.21,165.34,16116.0
2015-09-09 10:10:00,165.33,165.44,165.15,165.23,5989.0,165.33,165.44,165.15,165.23,5989.0
2015-09-09 10:15:00,165.05,165.63,165.05,165.47,37066.0,165.05,165.63,165.05,165.47,37066.0
2015-09-09 10:20:00,165.4,165.45,165.24,165.4,15060.0,165.4,165.45,165.24,165.4,15060.0
2015-09-09 10:25:00,165.34,165.83,165.33,165.64,27659.0,165.34,165.83,165.33,165.64,27659.0
2015-09-09 10:30:00,165.67,166.51,165.62,166.44,36212.0,165.67,166.51,165.62,166.44,36212.0
2015-09-09 10:35:00,166.11,166.5,165.79,166.09,29061.0,166.11,166.5,165.79,166.09,29061.0
2015-09-09 10:40:00,165.99,166.28,165.53,166.28,19237.0,165.99,166.28,165.53,166.28,19237.0
2015-09-09 10:45:00,166.25,166.6,166.14,166.4,10158.0,166.25,166.6,166.14,166.4,10158.0
2015-09-09 10:50:00,166.4,166.58,165.8,165.98,23658.0,166.4,166.58,165.8,165.98,23658.0
2015-09-09 10:55:00,165.9,165.9,165.28,165.82,13617.0,165.9,165.9,165.28,165.82,13617.0
2015-09-09 11:00:00,165.87,166.53,165.74,166.38,26749.0,165.87,166.53,165.74,166.38,26749.0
2015-09-09 11:05:00,166.55,166.66,166.33,166.61,5100.0,166.55,166.66,166.33,166.61,5100.0
2015-09-09 11:10:00,166.67,166.96,166.61,166.78,13657.0,166.67,166.96,166.61,166.78,13657.0
2015-09-09 11:15:00,166.71,166.72,166.25,166.5,11747.0,166.71,166.72,166.25,166.5,11747.0
2015-09-09 11:20:00,166.58,166.85,166.4,166.5,11001.0,166.58,166.85,166.4,166.5,11001.0
2015-09-09 11:25:00,166.44,166.44,166.09,166.24,5310.0,166.44,166.44,166.09,166.24,5310.0
2015-09-09 11:30:00,166.29,166.6,166.29,166.4,9444.0,166.29,166.6,166.29,166.4,9444.0
2015-09-09 11:35:00,166.21,166.59,166.12,166.45,8111.0,166.21,166.59,166.12,166.45,8111.0
2015-09-09 11:40:00,166.43,166.69,166.27,166.48,21454.0,166.43,166.69,166.27,166.48,21454.0
2015-09-09 11:45:00,166.43,166.46,166.25,166.36,4679.0,166.43,166.46,166.25,166.36,4679.0
2015-09-09 11:50:00,166.3,166.58,166.06,166.47,12138.0,166.3,166.58,166.06,166.47,12138.0
2015-09-09 11:55:00,166.48,166.49,166.34,166.34,2353.0,166.48,166.49,166.34,166.34,2353.0
2015-09-09 12:00:00,166.4,166.53,166.09,166.13,5285.0,166.4,166.53,166.09,166.13,5285.0
2015-09-09 12:05:00,166.17,166.52,166.05,166.52,3827.0,166.17,166.52,166.05,166.52,3827.0
2015-09-09 12:10:00,166.52,166.52,166.16,166.34,2850.0,166.52,166.52,166.16,166.34,2850.0
2015-09-09 12:15:00,166.33,166.75,166.26,166.74,5722.0,166.33,166.75,166.26,166.74,5722.0
2015-09-09 12:20:00,166.75,166.92,166.67,166.86,5748.0,166.75,166.92,166.67,166.86,5748.0
2015-09-09 12:25:00,166.95,166.95,166.4,166.72,5020.0,166.95,166.95,166.4,166.72,5020.0
2015-09-09 12:30:00,166.78,166.82,166.45,166.45,5500.0,166.78,166.82,166.45,166.45,5500.0
2015-09-09 12:35:00,166.44,166.56,166.41,166.55,5072.0,166.44,166.56,166.41,166.55,5072.0
2015-09-09 12:40:00,166.61,166.61,166.2,166.2,10793.0,166.61,166.61,166.2,166.2,10793.0
2015-09-09 12:45:00,166.21,166.42,166.1,166.12,7511.0,166.21,166.42,166.1,166.12,7511.0
2015-09-09 12:50:00,166.1,166.46,166.06,166.42,9070.0,166.1,166.46,166.06,166.42,9070.0
2015-09-09 12:55:00,166.46,166.46,166.08,166.25,5403.0,166.46,166.46,166.08,166.25,5403.0
2015-09-09 13:00:00,166.24,166.24,165.89,166.01,6404.0,166.24,166.24,165.89,166.01,6404.0
2015-09-09 13:05:00,166.11,166.11,165.61,165.67,6425.0,166.11,166.11,165.61,165.67,6425.0
2015-09-09 13:10:00,165.6,165.89,165.57,165.79,13420.0,165.6,165.89,165.57,165.79,13420.0
2015-09-09 13:15:00,165.89,166.21,165.89,166.14,4905.0,165.89,166.21,165.89,166.14,4905.0
2015-09-09 13:20:00,166.19,166.19,165.72,166.01,10380.0,166.19,166.19,165.72,166.01,10380.0
2015-09-09 13:25:00,166.01,166.17,165.92,166.16,7200.0,166.01,166.17,165.92,166.16,7200.0
2015-09-09 13:30:00,165.95,166.06,165.7,165.73,4366.0,165.95,166.06,165.7,165.73,4366.0
2015-09-09 13:35:00,165.73,165.8,165.5,165.73,8250.0,165.73,165.8,165.5,165.73,8250.0
2015-09-09 13:40:00,165.78,165.79,165.5,165.72,8717.0,165.78,165.79,165.5,165.72,8717.0
2015-09-09 13:45:00,165.66,165.86,165.65,165.73,2325.0,165.66,165.86,165.65,165.73,2325.0
2015-09-09 13:50:00,165.68,165.72,165.4,165.65,12350.0,165.68,165.72,165.4,165.65,12350.0
2015-09-09 13:55:00,165.66,166.16,165.66,165.82,25494.0,165.66,166.16,165.66,165.82,25494.0
2015-09-09 14:00:00,165.81,166.01,165.53,165.63,20026.0,165.81,166.01,165.53,165.63,20026.0
2015-09-09 14:05:00,165.56,165.57,165.28,165.55,3225.0,165.56,165.57,165.28,165.55,3225.0
2015-09-09 14:10:00,165.55,166.0,165.55,165.99,3852.0,165.55,166.0,165.55,165.99,3852.0
2015-09-09 14:15:00,165.81,165.98,165.81,165.97,4350.0,165.81,165.98,165.81,165.97,4350.0
2015-09-09 14:20:00,165.82,165.82,165.4,165.4,5700.0,165.82,165.82,165.4,165.4,5700.0
2015-09-09 14:25:00,165.4,165.58,165.28,165.54,6400.0,165.4,165.58,165.28,165.54,6400.0
2015-09-09 14:30:00,165.68,165.68,165.22,165.33,1404.0,165.68,165.68,165.22,165.33,1404.0
2015-09-09 14:35:00,165.26,165.65,165.25,165.59,11788.0,165.26,165.65,165.25,165.59,11788.0
2015-09-09 14:40:00,165.41,165.41,165.06,165.18,7178.0,165.41,165.41,165.06,165.18,7178.0
2015-09-09 14:45:00,165.11,165.5,165.0,165.22,18740.0,165.11,165.5,165.0,165.22,18740.0
2015-09-09 14:50:00,165.22,165.34,165.05,165.25,4454.0,165.22,165.34,165.05,165.25,4454.0
2015-09-09 14:55:00,165.14,165.48,165.01,165.23,10157.0,165.14,165.48,165.01,165.23,10157.0
2015-09-09 15:00:00,165.19,165.44,165.01,165.44,8650.0,165.19,165.44,165.01,165.44,8650.0
2015-09-09 15:05:00,165.52,165.55,165.37,165.39,7090.0,165.52,165.55,165.37,165.39,7090.0
2015-09-09 15:10:00,165.34,165.64,165.1,165.62,19200.0,165.34,165.64,165.1,165.62,19200.0
2015-09-09 15:15:00,165.6,165.62,165.16,165.43,21321.0,165.6,165.62,165.16,165.43,21321.0
2015-09-09 15:20:00,165.43,165.57,165.19,165.24,8280.0,165.43,165.57,165.19,165.24,8280.0
2015-09-09 15:25:00,165.24,165.63,164.72,164.84,41637.0,165.24,165.63,164.72,164.84,41637.0
2015-09-09 15:30:00,164.88,164.88,164.29,164.43,11182.0,164.88,164.88,164.29,164.43,11182.0
2015-09-09 15:35:00,164.42,164.57,164.12,164.19,11298.0,164.42,164.57,164.12,164.19,11298.0
2015-09-09 15:40:00,164.19,164.19,163.85,163.9,13766.0,164.19,164.19,163.85,163.9,13766.0
2015-09-09 15:45:00,163.88,164.16,163.75,163.81,13414.0,163.88,164.16,163.75,163.81,13414.0
2015-09-09 15:50:00,163.87,164.09,163.41,163.45,34385.0,163.87,164.09,163.41,163.45,34385.0
2015-09-09 15:55:00,163.49,163.77,163.32,163.4,77222.0,163.49,163.77,163.32,163.4,77222.0
2015-09-10 09:30:00,162.0,163.4,161.4,162.77,18119.0,162.0,163.4,161.4,162.77,18119.0
2015-09-10 09:35:00,163.01,163.73,162.37,163.73,9355.0,163.01,163.73,162.37,163.73,9355.0
2015-09-10 09:40:00,163.56,163.75,163.03,163.46,12517.0,163.56,163.75,163.03,163.46,12517.0
2015-09-10 09:45:00,163.17,164.47,163.16,163.87,20114.0,163.17,164.47,163.16,163.87,20114.0
2015-09-10 09:50:00,164.05,164.67,163.23,163.44,20919.0,164.05,164.67,163.23,163.44,20919.0
2015-09-10 09:55:00,163.25,164.5,163.25,163.87,24525.0,163.25,164.5,163.25,163.87,24525.0
2015-09-10 10:00:00,163.86,164.26,163.05,163.06,22200.0,163.86,164.26,163.05,163.06,22200.0
2015-09-10 10:05:00,163.45,163.92,163.09,163.86,12064.0,163.45,163.92,163.09,163.86,12064.0
2015-09-10 10:10:00,163.56,163.99,163.31,163.67,11812.0,163.56,163.99,163.31,163.67,11812.0
2015-09-10 10:15:00,163.53,163.93,163.42,163.84,18433.0,163.53,163.93,163.42,163.84,18433.0
2015-09-10 10:20:00,163.85,163.98,163.68,163.85,11985.0,163.85,163.98,163.68,163.85,11985.0
2015-09-10 10:25:00,163.85,164.23,163.57,163.8,43683.0,163.85,164.23,163.57,163.8,43683.0
2015-09-10 10:30:00,163.8,164.01,163.66,164.01,9476.0,163.8,164.01,163.66,164.01,9476.0
2015-09-10 10:35:00,164.12,165.0,164.03,164.94,11465.0,164.12,165.0,164.03,164.94,11465.0
2015-09-10 10:40:00,164.91,165.29,164.86,165.21,11504.0,164.91,165.29,164.86,165.21,11504.0
2015-09-10 10:45:00,165.11,165.11,164.9,164.96,3393.0,165.11,165.11,164.9,164.96,3393.0
2015-09-10 10:50:00,164.9,165.02,164.24,164.44,20958.0,164.9,165.02,164.24,164.44,20958.0
2015-09-10 10:55:00,164.61,164.63,164.2,164.45,5050.0,164.61,164.63,164.2,164.45,5050.0
2015-09-10 11:00:00,164.47,164.59,164.16,164.16,5035.0,164.47,164.59,164.16,164.16,5035.0
2015-09-10 11:05:00,164.09,164.67,164.09,164.31,17047.0,164.09,164.67,164.09,164.31,17047.0
2015-09-10 11:10:00,164.3,164.64,164.22,164.45,5900.0,164.3,164.64,164.22,164.45,5900.0
2015-09-10 11:15:00,164.14,164.55,164.06,164.49,40258.0,164.14,164.55,164.06,164.49,40258.0
2015-09-10 11:20:00,164.14,164.63,164.13,164.39,19821.0,164.14,164.63,164.13,164.39,19821.0
2015-09-10 11:25:00,164.44,164.69,164.19,164.5,9201.0,164.44,164.69,164.19,164.5,9201.0
2015-09-10 11:30:00,164.63,164.66,164.45,164.54,3300.0,164.63,164.66,164.45,164.54,3300.0
2015-09-10 11:35:00,164.48,164.86,164.48,164.74,6340.0,164.48,164.86,164.48,164.74,6340.0
2015-09-10 11:40:00,164.62,164.7,164.4,164.47,9444.0,164.62,164.7,164.4,164.47,9444.0
2015-09-10 11:45:00,164.47,164.63,164.4,164.44,4900.0,164.47,164.63,164.4,164.44,4900.0
2015-09-10 11:50:00,164.43,164.72,164.33,164.5,6390.0,164.43,164.72,164.33,164.5,6390.0
2015-09-10 11:55:00,164.61,164.71,164.31,164.45,11818.0,164.61,164.71,164.31,164.45,11818.0
2015-09-10 12:00:00,164.43,164.6,164.33,164.53,15723.0,164.43,164.6,164.33,164.53,15723.0
2015-09-10 12:05:00,164.59,164.8,164.5,164.8,9840.0,164.59,164.8,164.5,164.8,9840.0
2015-09-10 12:10:00,164.83,164.85,164.47,164.55,1238.0,164.83,164.85,164.47,164.55,1238.0
2015-09-10 12:15:00,164.55,164.64,164.33,164.43,17497.0,164.55,164.64,164.33,164.43,17497.0
2015-09-10 12:20:00,164.46,164.62,164.4,164.49,7330.0,164.46,164.62,164.4,164.49,7330.0
2015-09-10 12:25:00,164.49,164.58,164.37,164.45,9855.0,164.49,164.58,164.37,164.45,9855.0
2015-09-10 12:30:00,164.45,164.59,164.36,164.58,12293.0,164.45,164.59,164.36,164.58,12293.0
2015-09-10 12:35:00,164.58,164.58,164.4,164.43,3700.0,164.58,164.58,164.4,164.43,3700.0
2015-09-10 12:40:00,164.4,164.5,164.38,164.45,5000.0,164.4,164.5,164.38,164.45,5000.0
2015-09-10 12:45:00,164.47,164.68,164.47,164.68,13054.0,164.47,164.68,164.47,164.68,13054.0
2015-09-10 12:50:00,164.74,164.74,164.42,164.47,12000.0,164.74,164.74,164.42,164.47,12000.0
2015-09-10 12:55:00,164.5,164.55,164.32,164.5,5600.0,164.5,164.55,164.32,164.5,5600.0
2015-09-10 13:00:00,164.54,164.54,164.35,164.5,24392.0,164.54,164.54,164.35,164.5,24392.0
2015-09-10 13:05:00,164.53,164.55,164.38,164.5,8892.0,164.53,164.55,164.38,164.5,8892.0
2015-09-10 13:10:00,164.5,164.55,164.41,164.42,7500.0,164.5,164.55,164.41,164.42,7500.0
2015-09-10 13:15:00,164.42,164.52,164.41,164.5,8494.0,164.42,164.52,164.41,164.5,8494.0
2015-09-10 13:20:00,164.5,164.6,164.42,164.51,10825.0,164.5,164.6,164.42,164.51,10825.0
2015-09-10 13:25:00,164.53,164.82,164.42,164.82,6701.0,164.53,164.82,164.42,164.82,6701.0
2015-09-10 13:30:00,164.84,164.89,164.56,164.76,4075.0,164.84,164.89,164.56,164.76,4075.0
2015-09-10 13:35:00,164.65,164.83,164.62,164.63,5550.0,164.65,164.83,164.62,164.63,5550.0
2015-09-10 13:40:00,164.73,164.73,164.5,164.55,4660.0,164.73,164.73,164.5,164.55,4660.0
2015-09-10 13:45:00,164.51,164.66,164.45,164.65,5800.0,164.51,164.66,164.45,164.65,5800.0
2015-09-10 13:50:00,164.59,164.89,164.58,164.6,13048.0,164.59,164.89,164.58,164.6,13048.0
2015-09-10 13:55:00,164.59,164.98,164.58,164.87,22741.0,164.59,164.98,164.58,164.87,22741.0
2015-09-10 14:00:00,164.96,164.97,164.68,164.97,17927.0,164.96,164.97,164.68,164.97,17927.0
2015-09-10 14:05:00,164.92,165.1,164.91,165.08,9050.0,164.92,165.1,164.91,165.08,9050.0
2015-09-10 14:10:00,165.02,165.15,164.96,165.0,5154.0,165.02,165.15,164.96,165.0,5154.0
2015-09-10 14:15:00,164.87,165.0,164.75,164.91,12107.0,164.87,165.0,164.75,164.91,12107.0
2015-09-10 14:20:00,164.86,165.19,164.85,165.12,18532.0,164.86,165.19,164.85,165.12,18532.0
2015-09-10 14:25:00,165.1,165.11,164.9,164.95,4200.0,165.1,165.11,164.9,164.95,4200.0
2015-09-10 14:30:00,164.92,165.18,164.91,165.0,12598.0,164.92,165.18,164.91,165.0,12598.0
2015-09-10 14:35:00,164.95,165.14,164.95,165.08,9800.0,164.95,165.14,164.95,165.08,9800.0
2015-09-10 14:40:00,164.99,165.17,164.98,164.99,6238.0,164.99,165.17,164.98,164.99,6238.0
2015-09-10 14:45:00,164.98,165.04,164.91,164.97,30126.0,164.98,165.04,164.91,164.97,30126.0
2015-09-10 14:50:00,165.0,165.13,164.95,165.13,20520.0,165.0,165.13,164.95,165.13,20520.0
2015-09-10 14:55:00,165.06,165.14,164.96,165.01,13221.0,165.06,165.14,164.96,165.01,13221.0
2015-09-10 15:00:00,165.0,165.05,164.85,165.0,52101.0,165.0,165.05,164.85,165.0,52101.0
2015-09-10 15:05:00,165.0,165.01,164.91,164.98,10001.0,165.0,165.01,164.91,164.98,10001.0
2015-09-10 15:10:00,164.96,165.09,164.92,165.03,24618.0,164.96,165.09,164.92,165.03,24618.0
2015-09-10 15:15:00,165.07,165.29,164.98,164.99,14012.0,165.07,165.29,164.98,164.99,14012.0
2015-09-10 15:20:00,165.05,165.22,164.9,164.97,18311.0,165.05,165.22,164.9,164.97,18311.0
2015-09-10 15:25:00,165.06,165.12,164.55,164.69,33749.0,165.06,165.12,164.55,164.69,33749.0
2015-09-10 15:30:00,164.61,164.68,164.28,164.64,13959.0,164.61,164.68,164.28,164.64,13959.0
2015-09-10 15:35:00,164.63,164.79,164.47,164.59,23081.0,164.63,164.79,164.47,164.59,23081.0
2015-09-10 15:40:00,164.59,164.75,164.54,164.69,23678.0,164.59,164.75,164.54,164.69,23678.0
2015-09-10 15:45:00,164.64,164.81,164.6,164.8,34063.0,164.64,164.81,164.6,164.8,34063.0
2015-09-10 15:50:00,164.7,164.85,164.63,164.75,42373.0,164.7,164.85,164.63,164.75,42373.0
2015-09-10 15:55:00,164.77,164.98,164.51,164.83,42647.0,164.77,164.98,164.51,164.83,42647.0
2015-09-11 09:30:00,164.81,165.0,164.01,164.74,11964.0,164.81,165.0,164.01,164.74,11964.0
2015-09-11 09:35:00,164.2,164.89,164.14,164.74,2251.0,164.2,164.89,164.14,164.74,2251.0
2015-09-11 09:40:00,164.83,165.13,164.64,164.89,5324.0,164.83,165.13,164.64,164.89,5324.0
2015-09-11 09:45:00,165.06,165.1,164.63,164.94,5230.0,165.06,165.1,164.63,164.94,5230.0
2015-09-11 09:50:00,164.89,164.98,164.57,164.63,11100.0,164.89,164.98,164.57,164.63,11100.0
2015-09-11 09:55:00,164.69,164.81,164.27,164.28,8499.0,164.69,164.81,164.27,164.28,8499.0
2015-09-11 10:00:00,164.4,164.4,163.97,164.12,10187.0,164.4,164.4,163.97,164.12,10187.0
2015-09-11 10:05:00,163.94,164.27,163.8,164.27,6432.0,163.94,164.27,163.8,164.27,6432.0
2015-09-11 10:10:00,164.18,164.37,163.93,164.06,1600.0,164.18,164.37,163.93,164.06,1600.0
2015-09-11 10:15:00,164.04,164.12,163.69,163.84,11970.0,164.04,164.12,163.69,163.84,11970.0
2015-09-11 10:20:00,164.0,164.1,163.61,164.0,4450.0,164.0,164.1,163.61,164.0,4450.0
2015-09-11 10:25:00,164.1,164.18,163.73,164.05,32749.0,164.1,164.18,163.73,164.05,32749.0
2015-09-11 10:30:00,164.05,164.14,163.47,163.62,11460.0,164.05,164.14,163.47,163.62,11460.0
2015-09-11 10:35:00,163.43,163.49,163.17,163.49,10425.0,163.43,163.49,163.17,163.49,10425.0
2015-09-11 10:40:00,163.36,163.64,163.36,163.62,1600.0,163.36,163.64,163.36,163.62,1600.0
2015-09-11 10:45:00,163.61,163.7,163.47,163.47,5119.0,163.61,163.7,163.47,163.47,5119.0
2015-09-11 10:50:00,163.37,163.46,163.02,163.02,4400.0,163.37,163.46,163.02,163.02,4400.0
2015-09-11 10:55:00,163.0,163.01,162.83,163.01,5722.0,163.0,163.01,162.83,163.01,5722.0
2015-09-11 11:00:00,162.95,163.36,162.94,163.36,4400.0,162.95,163.36,162.94,163.36,4400.0
2015-09-11 11:05:00,163.43,163.5,163.23,163.23,4946.0,163.43,163.5,163.23,163.23,4946.0
2015-09-11 11:10:00,163.31,163.34,162.95,163.18,2800.0,163.31,163.34,162.95,163.18,2800.0
2015-09-11 11:15:00,163.01,163.12,162.68,162.97,4554.0,163.01,163.12,162.68,162.97,4554.0
2015-09-11 11:20:00,162.96,162.96,162.74,162.91,2480.0,162.96,162.96,162.74,162.91,2480.0
2015-09-11 11:25:00,162.96,163.44,162.96,163.4,4995.0,162.96,163.44,162.96,163.4,4995.0
2015-09-11 11:30:00,163.53,163.53,163.25,163.26,1100.0,163.53,163.53,163.25,163.26,1100.0
2015-09-11 11:35:00,163.22,163.75,163.22,163.75,2304.0,163.22,163.75,163.22,163.75,2304.0
2015-09-11 11:40:00,163.6,163.73,163.52,163.6,3800.0,163.6,163.73,163.52,163.6,3800.0
2015-09-11 11:45:00,163.64,163.69,163.34,163.67,2679.0,163.64,163.69,163.34,163.67,2679.0
2015-09-11 11:50:00,163.61,163.97,163.58,163.89,10221.0,163.61,163.97,163.58,163.89,10221.0
2015-09-11 11:55:00,163.88,164.05,163.83,164.03,2030.0,163.88,164.05,163.83,164.03,2030.0
2015-09-11 12:00:00,163.98,164.39,163.97,164.39,8944.0,163.98,164.39,163.97,164.39,8944.0
2015-09-11 12:05:00,164.5,164.71,164.46,164.71,4500.0,164.5,164.71,164.46,164.71,4500.0
2015-09-11 12:10:00,164.72,164.97,164.69,164.97,3800.0,164.72,164.97,164.69,164.97,3800.0
2015-09-11 12:15:00,164.89,164.97,164.69,164.69,1900.0,164.89,164.97,164.69,164.69,1900.0
2015-09-11 12:20:00,164.63,164.94,164.58,164.86,3425.0,164.63,164.94,164.58,164.86,3425.0
2015-09-11 12:25:00,164.96,165.2,164.87,165.19,3661.0,164.96,165.2,164.87,165.19,3661.0
2015-09-11 12:30:00,165.13,165.24,165.02,165.24,1600.0,165.13,165.24,165.02,165.24,1600.0
2015-09-11 12:35:00,165.16,165.21,165.01,165.09,3000.0,165.16,165.21,165.01,165.09,3000.0
2015-09-11 12:40:00,165.09,165.21,165.0,165.21,2050.0,165.09,165.21,165.0,165.21,2050.0
2015-09-11 12:45:00,165.19,165.21,165.1,165.18,1300.0,165.19,165.21,165.1,165.18,1300.0
2015-09-11 12:50:00,165.24,165.25,165.1,165.16,2500.0,165.24,165.25,165.1,165.16,2500.0
2015-09-11 12:55:00,165.16,165.34,165.11,165.3,2956.0,165.16,165.34,165.11,165.3,2956.0
2015-09-11 13:00:00,165.22,165.36,165.19,165.3,5549.0,165.22,165.36,165.19,165.3,5549.0
2015-09-11 13:05:00,165.28,165.49,165.22,165.35,9860.0,165.28,165.49,165.22,165.35,9860.0
2015-09-11 13:10:00,165.31,165.38,165.19,165.31,9956.0,165.31,165.38,165.19,165.31,9956.0
2015-09-11 13:15:00,165.35,165.35,165.18,165.22,600.0,165.35,165.35,165.18,165.22,600.0
2015-09-11 13:20:00,165.2,165.27,165.13,165.19,4250.0,165.2,165.27,165.13,165.19,4250.0
2015-09-11 13:25:00,165.13,165.35,165.13,165.2,2000.0,165.13,165.35,165.13,165.2,2000.0
2015-09-11 13:30:00,165.22,165.23,165.05,165.13,10605.0,165.22,165.23,165.05,165.13,10605.0
2015-09-11 13:35:00,165.12,165.18,165.07,165.15,2413.0,165.12,165.18,165.07,165.15,2413.0
2015-09-11 13:40:00,165.18,165.35,165.18,165.35,2145.0,165.18,165.35,165.18,165.35,2145.0
2015-09-11 13:45:00,165.34,165.52,165.29,165.49,8806.0,165.34,165.52,165.29,165.49,8806.0
2015-09-11 13:50:00,165.45,165.5,165.36,165.47,4000.0,165.45,165.5,165.36,165.47,4000.0
2015-09-11 13:55:00,165.48,165.48,165.39,165.41,1600.0,165.48,165.48,165.39,165.41,1600.0
2015-09-11 14:00:00,165.47,165.5,165.36,165.43,2800.0,165.47,165.5,165.36,165.43,2800.0
2015-09-11 14:05:00,165.44,165.44,165.23,165.27,2953.0,165.44,165.44,165.23,165.27,2953.0
2015-09-11 14:10:00,165.31,165.32,165.15,165.15,1800.0,165.31,165.32,165.15,165.15,1800.0
2015-09-11 14:15:00,165.15,165.18,165.05,165.12,2000.0,165.15,165.18,165.05,165.12,2000.0
2015-09-11 14:20:00,165.12,165.41,165.11,165.4,5425.0,165.12,165.41,165.11,165.4,5425.0
2015-09-11 14:25:00,165.48,165.48,165.21,165.38,2550.0,165.48,165.48,165.21,165.38,2550.0
2015-09-11 14:30:00,165.32,165.49,165.32,165.45,6475.0,165.32,165.49,165.32,165.45,6475.0
2015-09-11 14:35:00,165.38,165.47,165.29,165.47,3473.0,165.38,165.47,165.29,165.47,3473.0
2015-09-11 14:40:00,165.43,165.55,165.27,165.27,1100.0,165.43,165.55,165.27,165.27,1100.0
2015-09-11 14:45:00,165.41,165.46,165.27,165.45,1700.0,165.41,165.46,165.27,165.45,1700.0
2015-09-11 14:50:00,165.44,165.48,165.3,165.39,3900.0,165.44,165.48,165.3,165.39,3900.0
2015-09-11 14:55:00,165.39,165.47,165.34,165.41,4221.0,165.39,165.47,165.34,165.41,4221.0
2015-09-11 15:00:00,165.35,165.5,165.29,165.31,5127.0,165.35,165.5,165.29,165.31,5127.0
2015-09-11 15:05:00,165.28,165.44,165.2,165.3,4824.0,165.28,165.44,165.2,165.3,4824.0
2015-09-11 15:10:00,165.29,165.41,165.17,165.37,4067.0,165.29,165.41,165.17,165.37,4067.0
2015-09-11 15:15:00,165.43,165.44,165.25,165.3,5105.0,165.43,165.44,165.25,165.3,5105.0
2015-09-11 15:20:00,165.3,165.36,165.2,165.2,2600.0,165.3,165.36,165.2,165.2,2600.0
2015-09-11 15:25:00,165.18,165.2,165.04,165.1,3950.0,165.18,165.2,165.04,165.1,3950.0
2015-09-11 15:30:00,165.08,165.08,164.89,164.94,6500.0,165.08,165.08,164.89,164.94,6500.0
2015-09-11 15:35:00,164.97,165.07,164.92,164.99,6184.0,164.97,165.07,164.92,164.99,6184.0
2015-09-11 15:40:00,164.99,164.99,164.82,164.87,8110.0,164.99,164.99,164.82,164.87,8110.0
2015-09-11 15:45:00,164.89,165.06,164.88,165.01,5600.0,164.89,165.06,164.88,165.01,5600.0
2015-09-11 15:50:00,164.97,165.03,164.86,165.0,14233.0,164.97,165.03,164.86,165.0,14233.0
2015-09-11 15:55:00,165.02,165.21,164.96,165.07,33486.0,165.02,165.21,164.96,165.07,33486.0
2015-09-14 09:30:00,164.77,165.45,164.77,165.43,11087.0,164.77,165.45,164.77,165.43,11087.0
2015-09-14 09:35:00,165.43,165.72,164.47,164.89,5115.0,165.43,165.72,164.47,164.89,5115.0
2015-09-14 09:40:00,164.9,165.27,164.7,164.87,2080.0,164.9,165.27,164.7,164.87,2080.0
2015-09-14 09:45:00,164.59,164.95,164.26,164.77,1880.0,164.59,164.95,164.26,164.77,1880.0
2015-09-14 09:50:00,164.5,164.82,164.28,164.28,3550.0,164.5,164.82,164.28,164.28,3550.0
2015-09-14 09:55:00,164.56,164.58,164.48,164.52,3000.0,164.56,164.58,164.48,164.52,3000.0
2015-09-14 10:00:00,164.35,164.67,164.27,164.36,5846.0,164.35,164.67,164.27,164.36,5846.0
2015-09-14 10:05:00,164.3,164.42,164.14,164.42,3390.0,164.3,164.42,164.14,164.42,3390.0
2015-09-14 10:10:00,164.29,164.34,164.07,164.34,3021.0,164.29,164.34,164.07,164.34,3021.0
2015-09-14 10:15:00,164.39,164.49,164.2,164.43,6729.0,164.39,164.49,164.2,164.43,6729.0
2015-09-14 10:20:00,164.34,165.19,164.33,165.19,7785.0,164.34,165.19,164.33,165.19,7785.0
2015-09-14 10:25:00,165.21,165.21,164.51,164.67,4667.0,165.21,165.21,164.51,164.67,4667.0
2015-09-14 10:30:00,164.65,164.78,164.41,164.47,4600.0,164.65,164.78,164.41,164.47,4600.0
2015-09-14 10:35:00,164.48,164.66,164.39,164.56,6458.0,164.48,164.66,164.39,164.56,6458.0
2015-09-14 10:40:00,164.54,164.56,164.38,164.5,4300.0,164.54,164.56,164.38,164.5,4300.0
2015-09-14 10:45:00,164.48,164.89,164.35,164.84,5755.0,164.48,164.89,164.35,164.84,5755.0
2015-09-14 10:50:00,164.92,164.92,164.24,164.33,7481.0,164.92,164.92,164.24,164.33,7481.0
2015-09-14 10:55:00,164.3,164.3,164.0,164.27,9401.0,164.3,164.3,164.0,164.27,9401.0
2015-09-14 11:00:00,164.18,164.27,164.06,164.18,5650.0,164.18,164.27,164.06,164.18,5650.0
2015-09-14 11:05:00,164.19,164.43,164.13,164.15,3338.0,164.19,164.43,164.13,164.15,3338.0
2015-09-14 11:10:00,164.25,164.28,163.99,164.24,9419.0,164.25,164.28,163.99,164.24,9419.0
2015-09-14 11:15:00,164.11,164.14,163.98,163.98,5780.0,164.11,164.14,163.98,163.98,5780.0
2015-09-14 11:20:00,163.98,164.02,163.58,163.85,6140.0,163.98,164.02,163.58,163.85,6140.0
2015-09-14 11:25:00,163.85,163.9,163.58,163.58,6926.0,163.85,163.9,163.58,163.58,6926.0
2015-09-14 11:30:00,163.52,163.89,163.52,163.71,12220.0,163.52,163.89,163.52,163.71,12220.0
2015-09-14 11:35:00,163.53,164.02,163.52,163.97,4930.0,163.53,164.02,163.52,163.97,4930.0
2015-09-14 11:40:00,164.01,164.05,163.75,163.75,5122.0,164.01,164.05,163.75,163.75,5122.0
2015-09-14 11:45:00,163.66,163.7,163.56,163.64,3100.0,163.66,163.7,163.56,163.64,3100.0
2015-09-14 11:50:00,163.68,163.85,163.66,163.69,8500.0,163.68,163.85,163.66,163.69,8500.0
2015-09-14 11:55:00,163.72,163.82,163.7,163.81,2100.0,163.72,163.82,163.7,163.81,2100.0
2015-09-14 12:00:00,163.76,163.81,163.69,163.78,4000.0,163.76,163.81,163.69,163.78,4000.0
2015-09-14 12:05:00,163.85,163.85,163.61,163.61,2020.0,163.85,163.85,163.61,163.61,2020.0
2015-09-14 12:10:00,163.56,163.66,163.27,163.27,3000.0,163.56,163.66,163.27,163.27,3000.0
2015-09-14 12:15:00,163.35,163.5,163.34,163.48,900.0,163.35,163.5,163.34,163.48,900.0
2015-09-14 12:20:00,163.48,163.48,163.23,163.33,5632.0,163.48,163.48,163.23,163.33,5632.0
2015-09-14 12:25:00,163.3,163.4,163.24,163.32,2820.0,163.3,163.4,163.24,163.32,2820.0
2015-09-14 12:30:00,163.3,163.41,163.23,163.4,3254.0,163.3,163.41,163.23,163.4,3254.0
2015-09-14 12:35:00,163.4,163.4,163.18,163.22,2749.0,163.4,163.4,163.18,163.22,2749.0
2015-09-14 12:40:00,163.22,163.29,163.13,163.21,2307.0,163.22,163.29,163.13,163.21,2307.0
2015-09-14 12:45:00,163.06,163.19,163.06,163.14,1040.0,163.06,163.19,163.06,163.14,1040.0
2015-09-14 12:50:00,163.15,163.15,162.96,163.04,3000.0,163.15,163.15,162.96,163.04,3000.0
2015-09-14 12:55:00,163.06,163.2,162.95,163.09,3790.0,163.06,163.2,162.95,163.09,3790.0
2015-09-14 13:00:00,163.01,163.1,162.78,162.92,4418.0,163.01,163.1,162.78,162.92,4418.0
2015-09-14 13:05:00,162.88,162.88,162.76,162.81,1694.0,162.88,162.88,162.76,162.81,1694.0
2015-09-14 13:10:00,162.82,162.92,162.67,162.67,5826.0,162.82,162.92,162.67,162.67,5826.0
2015-09-14 13:15:00,162.61,162.84,162.59,162.78,4018.0,162.61,162.84,162.59,162.78,4018.0
2015-09-14 13:20:00,162.78,162.78,162.49,162.57,7738.0,162.78,162.78,162.49,162.57,7738.0
2015-09-14 13:25:00,162.53,162.53,162.33,162.38,4100.0,162.53,162.53,162.33,162.38,4100.0
2015-09-14 13:30:00,162.42,162.46,162.32,162.33,5240.0,162.42,162.46,162.32,162.33,5240.0
2015-09-14 13:35:00,162.31,162.4,162.2,162.4,5067.0,162.31,162.4,162.2,162.4,5067.0
2015-09-14 13:40:00,162.52,162.84,162.51,162.84,5469.0,162.52,162.84,162.51,162.84,5469.0
2015-09-14 13:45:00,162.84,163.12,162.77,163.12,1600.0,162.84,163.12,162.77,163.12,1600.0
2015-09-14 13:50:00,163.19,163.19,162.87,162.91,6162.0,163.19,163.19,162.87,162.91,6162.0
2015-09-14 13:55:00,162.84,163.04,162.81,163.04,7322.0,162.84,163.04,162.81,163.04,7322.0
2015-09-14 14:00:00,163.07,163.12,162.88,162.88,4906.0,163.07,163.12,162.88,162.88,4906.0
2015-09-14 14:05:00,162.91,162.91,162.57,162.64,5904.0,162.91,162.91,162.57,162.64,5904.0
2015-09-14 14:10:00,162.65,162.66,162.46,162.47,5450.0,162.65,162.66,162.46,162.47,5450.0
2015-09-14 14:15:00,162.46,162.66,162.46,162.51,2776.0,162.46,162.66,162.46,162.51,2776.0
2015-09-14 14:20:00,162.56,162.64,162.4,162.4,6826.0,162.56,162.64,162.4,162.4,6826.0
2015-09-14 14:25:00,162.54,162.55,162.36,162.36,2200.0,162.54,162.55,162.36,162.36,2200.0
2015-09-14 14:30:00,162.32,162.57,162.27,162.3,6683.0,162.32,162.57,162.27,162.3,6683.0
2015-09-14 14:35:00,162.26,162.34,162.2,162.3,3905.0,162.26,162.34,162.2,162.3,3905.0
2015-09-14 14:40:00,162.32,162.33,162.15,162.2,5677.0,162.32,162.33,162.15,162.2,5677.0
2015-09-14 14:45:00,162.19,162.23,162.05,162.07,4926.0,162.19,162.23,162.05,162.07,4926.0
2015-09-14 14:50:00,162.1,162.16,162.03,162.09,3687.0,162.1,162.16,162.03,162.09,3687.0
2015-09-14 14:55:00,162.1,162.38,162.1,162.38,5600.0,162.1,162.38,162.1,162.38,5600.0
2015-09-14 15:00:00,162.35,162.39,162.24,162.24,9168.0,162.35,162.39,162.24,162.24,9168.0
2015-09-14 15:05:00,162.16,162.3,162.14,162.26,4900.0,162.16,162.3,162.14,162.26,4900.0
2015-09-14 15:10:00,162.28,162.43,162.27,162.43,7710.0,162.28,162.43,162.27,162.43,7710.0
2015-09-14 15:15:00,162.36,162.63,162.36,162.56,7736.0,162.36,162.63,162.36,162.56,7736.0
2015-09-14 15:20:00,162.56,162.72,162.46,162.7,8004.0,162.56,162.72,162.46,162.7,8004.0
2015-09-14 15:25:00,162.73,162.82,162.67,162.82,5910.0,162.73,162.82,162.67,162.82,5910.0
2015-09-14 15:30:00,162.85,162.88,162.64,162.64,8666.0,162.85,162.88,162.64,162.64,8666.0
2015-09-14 15:35:00,162.62,162.65,162.54,162.54,8018.0,162.62,162.65,162.54,162.54,8018.0
2015-09-14 15:40:00,162.53,162.79,162.51,162.78,11500.0,162.53,162.79,162.51,162.78,11500.0
2015-09-14 15:45:00,162.8,163.0,162.78,162.92,16483.0,162.8,163.0,162.78,162.92,16483.0
2015-09-14 15:50:00,162.9,163.04,162.89,162.99,25301.0,162.9,163.04,162.89,162.99,25301.0
2015-09-14 15:55:00,162.96,163.05,162.82,163.0,29371.0,162.96,163.05,162.82,163.0,29371.0
2015-09-15 09:30:00,163.09,163.51,162.16,162.19,8493.0,163.09,163.51,162.16,162.19,8493.0
2015-09-15 09:35:00,162.31,162.64,162.3,162.43,4349.0,162.31,162.64,162.3,162.43,4349.0
2015-09-15 09:40:00,162.28,162.28,161.53,161.79,8595.0,162.28,162.28,161.53,161.79,8595.0
2015-09-15 09:45:00,161.45,161.45,161.13,161.27,5927.0,161.45,161.45,161.13,161.27,5927.0
2015-09-15 09:50:00,161.38,161.38,160.96,161.01,4049.0,161.38,161.38,160.96,161.01,4049.0
2015-09-15 09:55:00,161.05,161.06,160.77,161.0,5021.0,161.05,161.06,160.77,161.0,5021.0
2015-09-15 10:00:00,160.78,161.15,160.78,160.91,4616.0,160.78,161.15,160.78,160.91,4616.0
2015-09-15 10:05:00,160.96,161.1,160.83,160.83,5300.0,160.96,161.1,160.83,160.83,5300.0
2015-09-15 10:10:00,160.77,161.1,160.77,160.99,2905.0,160.77,161.1,160.77,160.99,2905.0
2015-09-15 10:15:00,160.96,161.14,160.89,161.0,8210.0,160.96,161.14,160.89,161.0,8210.0
2015-09-15 10:20:00,161.0,161.51,161.0,161.4,7947.0,161.0,161.51,161.0,161.4,7947.0
2015-09-15 10:25:00,161.5,161.5,161.32,161.32,950.0,161.5,161.5,161.32,161.32,950.0
2015-09-15 10:30:00,161.4,161.78,161.34,161.74,9478.0,161.4,161.78,161.34,161.74,9478.0
2015-09-15 10:35:00,161.75,162.22,161.74,161.98,2045.0,161.75,162.22,161.74,161.98,2045.0
2015-09-15 10:40:00,162.13,162.38,162.09,162.18,4100.0,162.13,162.38,162.09,162.18,4100.0
2015-09-15 10:45:00,162.36,162.9,162.26,162.55,12446.0,162.36,162.9,162.26,162.55,12446.0
2015-09-15 10:50:00,162.54,162.65,162.32,162.44,2376.0,162.54,162.65,162.32,162.44,2376.0
2015-09-15 10:55:00,162.53,162.57,162.32,162.33,1700.0,162.53,162.57,162.32,162.33,1700.0
2015-09-15 11:00:00,162.4,162.6,162.4,162.56,2614.0,162.4,162.6,162.4,162.56,2614.0
2015-09-15 11:05:00,162.57,163.4,162.46,163.26,26553.0,162.57,163.4,162.46,163.26,26553.0
2015-09-15 11:10:00,163.19,163.9,163.19,163.76,4978.0,163.19,163.9,163.19,163.76,4978.0
2015-09-15 11:15:00,163.74,164.79,163.64,163.95,9000.0,163.74,164.79,163.64,163.95,9000.0
2015-09-15 11:20:00,163.94,164.12,163.66,163.7,2600.0,163.94,164.12,163.66,163.7,2600.0
2015-09-15 11:25:00,163.76,163.89,163.48,163.48,8294.0,163.76,163.89,163.48,163.48,8294.0
2015-09-15 11:30:00,163.57,163.61,163.43,163.44,1206.0,163.57,163.61,163.43,163.44,1206.0
2015-09-15 11:35:00,163.37,163.61,163.37,163.4,1640.0,163.37,163.61,163.37,163.4,1640.0
2015-09-15 11:40:00,163.58,163.74,163.58,163.67,5791.0,163.58,163.74,163.58,163.67,5791.0
2015-09-15 11:45:00,163.78,164.04,163.76,163.85,15222.0,163.78,164.04,163.76,163.85,15222.0
2015-09-15 11:50:00,163.89,163.92,163.44,163.46,15014.0,163.89,163.92,163.44,163.46,15014.0
2015-09-15 11:55:00,163.51,163.85,163.51,163.85,3444.0,163.51,163.85,163.51,163.85,3444.0
2015-09-15 12:00:00,163.75,163.9,163.54,163.54,6706.0,163.75,163.9,163.54,163.54,6706.0
2015-09-15 12:05:00,163.45,163.69,163.43,163.61,1811.0,163.45,163.69,163.43,163.61,1811.0
2015-09-15 12:10:00,163.59,163.83,163.58,163.71,5604.0,163.59,163.83,163.58,163.71,5604.0
2015-09-15 12:15:00,163.63,163.77,163.38,163.58,12890.0,163.63,163.77,163.38,163.58,12890.0
2015-09-15 12:20:00,163.59,163.67,163.49,163.57,5995.0,163.59,163.67,163.49,163.57,5995.0
2015-09-15 12:25:00,163.6,163.6,163.58,163.6,500.0,163.6,163.6,163.58,163.6,500.0
2015-09-15 12:30:00,163.6,163.81,163.55,163.81,12075.0,163.6,163.81,163.55,163.81,12075.0
2015-09-15 12:35:00,163.78,164.05,163.74,164.05,1264.0,163.78,164.05,163.74,164.05,1264.0
2015-09-15 12:40:00,164.16,164.22,163.94,163.94,1400.0,164.16,164.22,163.94,163.94,1400.0
2015-09-15 12:45:00,163.89,164.03,163.89,164.03,600.0,163.89,164.03,163.89,164.03,600.0
2015-09-15 12:50:00,164.06,164.16,163.87,163.88,1800.0,164.06,164.16,163.87,163.88,1800.0
2015-09-15 12:55:00,163.89,164.0,163.84,163.92,4280.0,163.89,164.0,163.84,163.92,4280.0
2015-09-15 13:00:00,163.81,163.81,163.62,163.63,1300.0,163.81,163.81,163.62,163.63,1300.0
2015-09-15 13:05:00,163.79,163.8,163.64,163.64,3650.0,163.79,163.8,163.64,163.64,3650.0
2015-09-15 13:10:00,163.7,163.91,163.51,163.85,1900.0,163.7,163.91,163.51,163.85,1900.0
2015-09-15 13:15:00,163.98,164.17,163.92,164.05,4084.0,163.98,164.17,163.92,164.05,4084.0
2015-09-15 13:20:00,164.16,164.2,164.07,164.2,2345.0,164.16,164.2,164.07,164.2,2345.0
2015-09-15 13:25:00,164.26,164.61,164.26,164.47,3586.0,164.26,164.61,164.26,164.47,3586.0
2015-09-15 13:30:00,164.45,164.57,164.35,164.39,1524.0,164.45,164.57,164.35,164.39,1524.0
2015-09-15 13:35:00,164.34,164.77,164.33,164.75,7909.0,164.34,164.77,164.33,164.75,7909.0
2015-09-15 13:40:00,164.85,164.96,164.84,164.85,3000.0,164.85,164.96,164.84,164.85,3000.0
2015-09-15 13:45:00,164.77,164.81,164.59,164.59,900.0,164.77,164.81,164.59,164.59,900.0
2015-09-15 13:50:00,164.62,164.72,164.6,164.62,5346.0,164.62,164.72,164.6,164.62,5346.0
2015-09-15 13:55:00,164.6,164.62,164.38,164.44,3185.0,164.6,164.62,164.38,164.44,3185.0
2015-09-15 14:00:00,164.41,164.86,164.38,164.85,15208.0,164.41,164.86,164.38,164.85,15208.0
2015-09-15 14:05:00,164.9,165.09,164.8,164.97,6874.0,164.9,165.09,164.8,164.97,6874.0
2015-09-15 14:10:00,164.95,165.0,164.84,164.86,6611.0,164.95,165.0,164.84,164.86,6611.0
2015-09-15 14:15:00,164.84,165.02,164.84,165.02,4200.0,164.84,165.02,164.84,165.02,4200.0
2015-09-15 14:20:00,164.95,165.0,164.71,164.8,5805.0,164.95,165.0,164.71,164.8,5805.0
2015-09-15 14:25:00,164.89,164.9,164.74,164.74,17035.0,164.89,164.9,164.74,164.74,17035.0
2015-09-15 14:30:00,164.82,164.88,164.66,164.66,2842.0,164.82,164.88,164.66,164.66,2842.0
2015-09-15 14:35:00,164.64,164.66,164.45,164.45,5396.0,164.64,164.66,164.45,164.45,5396.0
2015-09-15 14:40:00,164.44,164.56,164.41,164.43,2618.0,164.44,164.56,164.41,164.43,2618.0
2015-09-15 14:45:00,164.43,164.98,164.38,164.9,6542.0,164.43,164.98,164.38,164.9,6542.0
2015-09-15 14:50:00,164.87,164.91,164.71,164.79,2900.0,164.87,164.91,164.71,164.79,2900.0
2015-09-15 14:55:00,164.8,164.94,164.79,164.94,1805.0,164.8,164.94,164.79,164.94,1805.0
2015-09-15 15:00:00,164.99,165.13,164.87,164.95,5499.0,164.99,165.13,164.87,164.95,5499.0
2015-09-15 15:05:00,165.01,165.08,164.91,164.96,6000.0,165.01,165.08,164.91,164.96,6000.0
2015-09-15 15:10:00,164.96,165.01,164.8,164.84,4625.0,164.96,165.01,164.8,164.84,4625.0
2015-09-15 15:15:00,164.81,164.88,164.62,164.62,4287.0,164.81,164.88,164.62,164.62,4287.0
2015-09-15 15:20:00,164.54,164.73,164.5,164.68,6751.0,164.54,164.73,164.5,164.68,6751.0
2015-09-15 15:25:00,164.63,164.77,164.63,164.69,3712.0,164.63,164.77,164.63,164.69,3712.0
2015-09-15 15:30:00,164.65,164.7,164.53,164.53,9305.0,164.65,164.7,164.53,164.53,9305.0
2015-09-15 15:35:00,164.59,164.66,164.51,164.54,8900.0,164.59,164.66,164.51,164.54,8900.0
2015-09-15 15:40:00,164.58,164.64,164.52,164.64,4155.0,164.58,164.64,164.52,164.64,4155.0
2015-09-15 15:45:00,164.63,164.63,164.39,164.39,5025.0,164.63,164.63,164.39,164.39,5025.0
2015-09-15 15:50:00,164.34,164.41,164.1,164.14,8588.0,164.34,164.41,164.1,164.14,8588.0
2015-09-15 15:55:00,164.18,164.2,164.04,164.06,28052.0,164.18,164.2,164.04,164.06,28052.0
2015-09-16 09:30:00,164.53,164.58,163.64,163.91,4123.0,164.53,164.58,163.64,163.91,4123.0
2015-09-16 09:35:00,163.89,164.19,163.74,163.74,1225.0,163.89,164.19,163.74,163.74,1225.0
2015-09-16 09:40:00,163.45,163.48,163.13,163.25,1050.0,163.45,163.48,163.13,163.25,1050.0
2015-09-16 09:45:00,162.94,163.34,162.94,163.2,2900.0,162.94,163.34,162.94,163.2,2900.0
2015-09-16 09:50:00,163.23,163.6,163.03,163.31,3502.0,163.23,163.6,163.03,163.31,3502.0
2015-09-16 09:55:00,163.33,163.6,163.32,163.6,1066.0,163.33,163.6,163.32,163.6,1066.0
2015-09-16 10:00:00,163.62,163.63,163.31,163.55,3352.0,163.62,163.63,163.31,163.55,3352.0
2015-09-16 10:05:00,163.55,163.73,163.53,163.7,2575.0,163.55,163.73,163.53,163.7,2575.0
2015-09-16 10:10:00,163.79,163.84,163.69,163.69,1900.0,163.79,163.84,163.69,163.69,1900.0
2015-09-16 10:15:00,163.79,163.99,163.69,163.77,7639.0,163.79,163.99,163.69,163.77,7639.0
2015-09-16 10:20:00,164.01,164.01,163.55,163.61,1200.0,164.01,164.01,163.55,163.61,1200.0
2015-09-16 10:25:00,163.67,163.71,163.57,163.57,800.0,163.67,163.71,163.57,163.57,800.0
2015-09-16 10:30:00,163.53,163.96,163.52,163.91,1347.0,163.53,163.96,163.52,163.91,1347.0
2015-09-16 10:35:00,163.97,163.99,163.59,163.7,1200.0,163.97,163.99,163.59,163.7,1200.0
2015-09-16 10:40:00,163.71,163.88,163.6,163.88,3287.0,163.71,163.88,163.6,163.88,3287.0
2015-09-16 10:45:00,163.72,163.83,163.71,163.83,400.0,163.72,163.83,163.71,163.83,400.0
2015-09-16 10:50:00,163.77,163.81,163.67,163.67,1000.0,163.77,163.81,163.67,163.67,1000.0
2015-09-16 10:55:00,163.75,164.02,163.75,163.81,1500.0,163.75,164.02,163.75,163.81,1500.0
2015-09-16 11:00:00,163.84,163.98,163.64,163.78,4298.0,163.84,163.98,163.64,163.78,4298.0
2015-09-16 11:05:00,163.95,164.46,163.87,164.46,2700.0,163.95,164.46,163.87,164.46,2700.0
2015-09-16 11:10:00,164.44,164.47,164.21,164.21,400.0,164.44,164.47,164.21,164.21,400.0
2015-09-16 11:15:00,164.3,164.33,164.12,164.21,1825.0,164.3,164.33,164.12,164.21,1825.0
2015-09-16 11:20:00,164.11,164.45,164.04,164.42,4627.0,164.11,164.45,164.04,164.42,4627.0
2015-09-16 11:25:00,164.38,164.59,164.38,164.45,1194.0,164.38,164.59,164.38,164.45,1194.0
2015-09-16 11:30:00,164.34,164.43,164.31,164.38,833.0,164.34,164.43,164.31,164.38,833.0
2015-09-16 11:35:00,164.38,164.48,164.12,164.13,1900.0,164.38,164.48,164.12,164.13,1900.0
2015-09-16 11:40:00,164.26,164.38,163.95,164.13,3738.0,164.26,164.38,163.95,164.13,3738.0
2015-09-16 11:45:00,163.98,164.13,163.98,164.13,200.0,163.98,164.13,163.98,164.13,200.0
2015-09-16 11:50:00,164.14,164.21,163.99,164.2,5708.0,164.14,164.21,163.99,164.2,5708.0
2015-09-16 11:55:00,164.13,164.22,164.12,164.13,1300.0,164.13,164.22,164.12,164.13,1300.0
2015-09-16 12:00:00,164.22,164.54,164.21,164.34,2600.0,164.22,164.54,164.21,164.34,2600.0
2015-09-16 12:05:00,164.08,164.22,163.93,163.93,2035.0,164.08,164.22,163.93,163.93,2035.0
2015-09-16 12:10:00,163.97,164.03,163.78,163.9,3070.0,163.97,164.03,163.78,163.9,3070.0
2015-09-16 12:15:00,163.86,163.87,163.84,163.87,800.0,163.86,163.87,163.84,163.87,800.0
2015-09-16 12:20:00,163.89,164.01,163.75,163.77,5104.0,163.89,164.01,163.75,163.77,5104.0
2015-09-16 12:25:00,163.89,163.9,163.56,163.65,2366.0,163.89,163.9,163.56,163.65,2366.0
2015-09-16 12:30:00,163.74,163.96,163.71,163.88,3300.0,163.74,163.96,163.71,163.88,3300.0
2015-09-16 12:35:00,163.79,163.9,163.78,163.9,400.0,163.79,163.9,163.78,163.9,400.0
2015-09-16 12:40:00,163.98,164.07,163.9,163.93,3900.0,163.98,164.07,163.9,163.93,3900.0
2015-09-16 12:45:00,163.85,163.98,163.74,163.74,2200.0,163.85,163.98,163.74,163.74,2200.0
2015-09-16 12:50:00,163.87,163.87,163.75,163.82,1300.0,163.87,163.87,163.75,163.82,1300.0
2015-09-16 12:55:00,163.83,163.89,163.8,163.81,1300.0,163.83,163.89,163.8,163.81,1300.0
2015-09-16 13:00:00,163.85,163.88,163.73,163.82,1200.0,163.85,163.88,163.73,163.82,1200.0
2015-09-16 13:05:00,163.74,163.97,163.73,163.87,3500.0,163.74,163.97,163.73,163.87,3500.0
2015-09-16 13:10:00,163.83,163.93,163.78,163.93,1400.0,163.83,163.93,163.78,163.93,1400.0
2015-09-16 13:15:00,163.92,163.92,163.48,163.53,19058.0,163.92,163.92,163.48,163.53,19058.0
2015-09-16 13:20:00,163.51,163.64,163.34,163.46,14654.0,163.51,163.64,163.34,163.46,14654.0
2015-09-16 13:25:00,163.37,163.76,163.37,163.61,10856.0,163.37,163.76,163.37,163.61,10856.0
2015-09-16 13:30:00,163.62,163.96,163.59,163.59,4037.0,163.62,163.96,163.59,163.59,4037.0
2015-09-16 13:35:00,163.66,163.79,163.66,163.72,1644.0,163.66,163.79,163.66,163.72,1644.0
2015-09-16 13:40:00,163.77,164.18,163.77,164.15,4338.0,163.77,164.18,163.77,164.15,4338.0
2015-09-16 13:45:00,164.12,164.42,164.07,164.17,4599.0,164.12,164.42,164.07,164.17,4599.0
2015-09-16 13:50:00,164.3,164.46,164.22,164.36,4795.0,164.3,164.46,164.22,164.36,4795.0
2015-09-16 13:55:00,164.29,164.54,164.29,164.53,3701.0,164.29,164.54,164.29,164.53,3701.0
2015-09-16 14:00:00,164.54,164.55,164.29,164.55,5614.0,164.54,164.55,164.29,164.55,5614.0
2015-09-16 14:05:00,164.41,164.69,164.4,164.66,4100.0,164.41,164.69,164.4,164.66,4100.0
2015-09-16 14:10:00,164.67,164.7,164.39,164.5,49600.0,164.67,164.7,164.39,164.5,49600.0
2015-09-16 14:15:00,164.57,164.65,164.46,164.46,7900.0,164.57,164.65,164.46,164.46,7900.0
2015-09-16 14:20:00,164.44,164.46,164.17,164.21,2900.0,164.44,164.46,164.17,164.21,2900.0
2015-09-16 14:25:00,164.12,164.38,164.1,164.1,2939.0,164.12,164.38,164.1,164.1,2939.0
2015-09-16 14:30:00,164.1,164.19,164.01,164.19,2997.0,164.1,164.19,164.01,164.19,2997.0
2015-09-16 14:35:00,164.27,164.41,164.22,164.39,4200.0,164.27,164.41,164.22,164.39,4200.0
2015-09-16 14:40:00,164.45,164.52,164.4,164.49,1500.0,164.45,164.52,164.4,164.49,1500.0
2015-09-16 14:45:00,164.5,164.6,164.48,164.54,1600.0,164.5,164.6,164.48,164.54,1600.0
2015-09-16 14:50:00,164.53,164.54,164.37,164.41,4600.0,164.53,164.54,164.37,164.41,4600.0
2015-09-16 14:55:00,164.4,164.59,164.3,164.51,3108.0,164.4,164.59,164.3,164.51,3108.0
2015-09-16 15:00:00,164.55,164.59,164.39,164.5,3220.0,164.55,164.59,164.39,164.5,3220.0
2015-09-16 15:05:00,164.46,164.57,164.35,164.41,4330.0,164.46,164.57,164.35,164.41,4330.0
2015-09-16 15:10:00,164.47,164.48,164.12,164.16,7401.0,164.47,164.48,164.12,164.16,7401.0
2015-09-16 15:15:00,164.13,164.32,164.07,164.14,4450.0,164.13,164.32,164.07,164.14,4450.0
2015-09-16 15:20:00,164.11,164.4,164.11,164.39,7802.0,164.11,164.4,164.11,164.39,7802.0
2015-09-16 15:25:00,164.26,164.32,164.21,164.3,1400.0,164.26,164.32,164.21,164.3,1400.0
2015-09-16 15:30:00,164.38,164.52,164.32,164.44,7426.0,164.38,164.52,164.32,164.44,7426.0
2015-09-16 15:35:00,164.45,164.64,164.4,164.64,4151.0,164.45,164.64,164.4,164.64,4151.0
2015-09-16 15:40:00,164.64,164.74,164.59,164.72,6924.0,164.64,164.74,164.59,164.72,6924.0
2015-09-16 15:45:00,164.68,164.69,164.61,164.66,8637.0,164.68,164.69,164.61,164.66,8637.0
2015-09-16 15:50:00,164.67,164.73,164.61,164.73,5792.0,164.67,164.73,164.61,164.73,5792.0
2015-09-16 15:55:00,164.75,164.92,164.61,164.68,13008.0,164.75,164.92,164.61,164.68,13008.0
2015-09-17 09:30:00,164.49,164.94,164.25,164.25,3238.0,164.49,164.94,164.25,164.25,3238.0
2015-09-17 09:35:00,164.54,164.64,164.3,164.54,1300.0,164.54,164.64,164.3,164.54,1300.0
2015-09-17 09:40:00,164.38,164.97,164.37,164.55,2708.0,164.38,164.97,164.37,164.55,2708.0
2015-09-17 09:45:00,164.94,164.96,164.84,164.96,1000.0,164.94,164.96,164.84,164.96,1000.0
2015-09-17 09:50:00,164.96,165.0,164.15,164.15,4080.0,164.96,165.0,164.15,164.15,4080.0
2015-09-17 09:55:00,164.2,164.37,163.92,164.08,2450.0,164.2,164.37,163.92,164.08,2450.0
2015-09-17 10:00:00,164.23,164.47,164.23,164.47,1100.0,164.23,164.47,164.23,164.47,1100.0
2015-09-17 10:05:00,164.49,164.66,164.32,164.66,12774.0,164.49,164.66,164.32,164.66,12774.0
2015-09-17 10:10:00,164.58,164.82,164.44,164.82,2612.0,164.58,164.82,164.44,164.82,2612.0
2015-09-17 10:15:00,164.79,165.1,164.77,165.04,1400.0,164.79,165.1,164.77,165.04,1400.0
2015-09-17 10:20:00,165.22,165.23,164.67,165.02,20820.0,165.22,165.23,164.67,165.02,20820.0
2015-09-17 10:25:00,165.02,165.06,164.72,164.92,4030.0,165.02,165.06,164.72,164.92,4030.0
2015-09-17 10:30:00,164.92,164.92,164.52,164.54,8800.0,164.92,164.92,164.52,164.54,8800.0
2015-09-17 10:35:00,164.5,165.19,164.46,165.19,14400.0,164.5,165.19,164.46,165.19,14400.0
2015-09-17 10:40:00,165.19,165.58,165.06,165.58,3615.0,165.19,165.58,165.06,165.58,3615.0
2015-09-17 10:45:00,165.6,165.79,165.54,165.79,9760.0,165.6,165.79,165.54,165.79,9760.0
2015-09-17 10:50:00,165.95,165.95,165.72,165.85,3000.0,165.95,165.95,165.72,165.85,3000.0
2015-09-17 10:55:00,165.75,166.16,165.75,166.16,5072.0,165.75,166.16,165.75,166.16,5072.0
2015-09-17 11:00:00,166.17,166.2,166.0,166.18,3700.0,166.17,166.2,166.0,166.18,3700.0
2015-09-17 11:05:00,166.19,166.38,166.16,166.3,10200.0,166.19,166.38,166.16,166.3,10200.0
2015-09-17 11:10:00,166.28,166.28,166.08,166.17,1300.0,166.28,166.28,166.08,166.17,1300.0
2015-09-17 11:15:00,166.28,166.42,166.11,166.35,2927.0,166.28,166.42,166.11,166.35,2927.0
2015-09-17 11:20:00,166.31,166.35,166.19,166.33,3890.0,166.31,166.35,166.19,166.33,3890.0
2015-09-17 11:25:00,166.33,166.33,166.14,166.25,3300.0,166.33,166.33,166.14,166.25,3300.0
2015-09-17 11:30:00,166.32,166.42,166.31,166.31,800.0,166.32,166.42,166.31,166.31,800.0
2015-09-17 11:35:00,166.42,166.64,166.4,166.55,12100.0,166.42,166.64,166.4,166.55,12100.0
2015-09-17 11:40:00,166.53,166.63,166.52,166.56,1156.0,166.53,166.63,166.52,166.56,1156.0
2015-09-17 11:45:00,166.56,166.67,166.47,166.65,2850.0,166.56,166.67,166.47,166.65,2850.0
2015-09-17 11:50:00,166.65,166.65,166.35,166.46,2700.0,166.65,166.65,166.35,166.46,2700.0
2015-09-17 11:55:00,166.57,166.65,166.43,166.43,3649.0,166.57,166.65,166.43,166.43,3649.0
2015-09-17 12:00:00,166.42,166.48,166.28,166.45,2647.0,166.42,166.48,166.28,166.45,2647.0
2015-09-17 12:05:00,166.43,166.5,166.28,166.5,4400.0,166.43,166.5,166.28,166.5,4400.0
2015-09-17 12:10:00,166.49,166.49,166.36,166.44,2716.0,166.49,166.49,166.36,166.44,2716.0
2015-09-17 12:15:00,166.41,166.68,166.41,166.5,3120.0,166.41,166.68,166.41,166.5,3120.0
2015-09-17 12:20:00,166.5,166.74,166.5,166.73,2407.0,166.5,166.74,166.5,166.73,2407.0
2015-09-17 12:25:00,166.71,166.94,166.7,166.93,2300.0,166.71,166.94,166.7,166.93,2300.0
2015-09-17 12:30:00,166.92,167.1,166.9,166.92,5839.0,166.92,167.1,166.9,166.92,5839.0
2015-09-17 12:35:00,166.91,167.1,166.83,166.91,2800.0,166.91,167.1,166.83,166.91,2800.0
2015-09-17 12:40:00,166.86,167.01,166.81,166.95,2954.0,166.86,167.01,166.81,166.95,2954.0
2015-09-17 12:45:00,166.9,167.0,166.83,166.92,6248.0,166.9,167.0,166.83,166.92,6248.0
2015-09-17 12:50:00,166.98,167.09,166.97,166.99,1300.0,166.98,167.09,166.97,166.99,1300.0
2015-09-17 12:55:00,167.09,167.15,167.0,167.02,4928.0,167.09,167.15,167.0,167.02,4928.0
2015-09-17 13:00:00,167.0,167.1,167.0,167.09,4013.0,167.0,167.1,167.0,167.09,4013.0
2015-09-17 13:05:00,167.06,167.06,166.95,167.06,4900.0,167.06,167.06,166.95,167.06,4900.0
2015-09-17 13:10:00,166.96,167.04,166.79,166.91,2700.0,166.96,167.04,166.79,166.91,2700.0
2015-09-17 13:15:00,166.93,167.11,166.91,167.1,3800.0,166.93,167.11,166.91,167.1,3800.0
2015-09-17 13:20:00,167.04,167.1,166.95,167.0,1272.0,167.04,167.1,166.95,167.0,1272.0
2015-09-17 13:25:00,166.95,167.08,166.86,166.91,3300.0,166.95,167.08,166.86,166.91,3300.0
2015-09-17 13:30:00,166.93,167.13,166.87,167.09,4050.0,166.93,167.13,166.87,167.09,4050.0
2015-09-17 13:35:00,167.01,167.01,166.81,166.95,4930.0,167.01,167.01,166.81,166.95,4930.0
2015-09-17 13:40:00,166.95,167.1,166.86,166.98,10430.0,166.95,167.1,166.86,166.98,10430.0
2015-09-17 13:45:00,166.98,167.3,166.98,167.3,16481.0,166.98,167.3,166.98,167.3,16481.0
2015-09-17 13:50:00,167.3,167.4,167.2,167.29,15786.0,167.3,167.4,167.2,167.29,15786.0
2015-09-17 13:55:00,167.27,167.4,166.6,166.74,10620.0,167.27,167.4,166.6,166.74,10620.0
2015-09-17 14:00:00,166.91,167.76,166.08,166.27,15145.0,166.91,167.76,166.08,166.27,15145.0
2015-09-17 14:05:00,166.46,166.5,166.2,166.39,9905.0,166.46,166.5,166.2,166.39,9905.0
2015-09-17 14:10:00,166.43,167.51,166.43,167.3,10850.0,166.43,167.51,166.43,167.3,10850.0
2015-09-17 14:15:00,167.39,168.31,167.11,167.95,15146.0,167.39,168.31,167.11,167.95,15146.0
2015-09-17 14:20:00,167.96,168.06,167.83,168.06,14619.0,167.96,168.06,167.83,168.06,14619.0
2015-09-17 14:25:00,168.13,168.43,167.74,167.8,15087.0,168.13,168.43,167.74,167.8,15087.0
2015-09-17 14:30:00,167.84,168.24,167.84,168.24,4870.0,167.84,168.24,167.84,168.24,4870.0
2015-09-17 14:35:00,168.25,168.36,167.9,168.05,5416.0,168.25,168.36,167.9,168.05,5416.0
2015-09-17 14:40:00,168.06,168.58,168.05,168.58,8323.0,168.06,168.58,168.05,168.58,8323.0
2015-09-17 14:45:00,168.59,169.25,168.53,169.03,26741.0,168.59,169.25,168.53,169.03,26741.0
2015-09-17 14:50:00,169.03,169.16,168.69,168.94,10948.0,169.03,169.16,168.69,168.94,10948.0
2015-09-17 14:55:00,168.91,169.03,168.62,168.85,16086.0,168.91,169.03,168.62,168.85,16086.0
2015-09-17 15:00:00,168.91,169.25,168.77,168.88,25229.0,168.91,169.25,168.77,168.88,25229.0
2015-09-17 15:05:00,168.84,168.93,168.32,168.56,31962.0,168.84,168.93,168.32,168.56,31962.0
2015-09-17 15:10:00,168.49,168.69,168.32,168.35,27966.0,168.49,168.69,168.32,168.35,27966.0
2015-09-17 15:15:00,168.31,168.31,167.99,168.22,20609.0,168.31,168.31,167.99,168.22,20609.0
2015-09-17 15:20:00,168.2,168.22,167.22,167.72,33569.0,168.2,168.22,167.22,167.72,33569.0
2015-09-17 15:25:00,167.93,168.36,167.72,168.05,27462.0,167.93,168.36,167.72,168.05,27462.0
2015-09-17 15:30:00,167.94,168.38,167.84,168.32,27690.0,167.94,168.38,167.84,168.32,27690.0
2015-09-17 15:35:00,168.31,168.52,167.99,168.51,21396.0,168.31,168.52,167.99,168.51,21396.0
2015-09-17 15:40:00,168.52,168.68,168.22,168.41,17716.0,168.52,168.68,168.22,168.41,17716.0
2015-09-17 15:45:00,168.38,168.68,168.1,168.34,27063.0,168.38,168.68,168.1,168.34,27063.0
2015-09-17 15:50:00,168.33,168.35,167.88,168.17,53402.0,168.33,168.35,167.88,168.17,53402.0
2015-09-17 15:55:00,168.03,168.31,167.9,168.21,78035.0,168.03,168.31,167.9,168.21,78035.0
2015-09-18 09:30:00,167.98,168.0,166.91,167.78,30377.0,167.98,168.0,166.91,167.78,30377.0
2015-09-18 09:35:00,167.7,168.13,167.23,167.98,14370.0,167.7,168.13,167.23,167.98,14370.0
2015-09-18 09:40:00,168.01,169.79,167.91,169.79,25817.0,168.01,169.79,167.91,169.79,25817.0
2015-09-18 09:45:00,169.56,170.0,168.46,168.47,15146.0,169.56,170.0,168.46,168.47,15146.0
2015-09-18 09:50:00,168.46,168.47,167.81,168.23,5482.0,168.46,168.47,167.81,168.23,5482.0
2015-09-18 09:55:00,168.41,168.48,168.15,168.15,2909.0,168.41,168.48,168.15,168.15,2909.0
2015-09-18 10:00:00,168.15,168.21,167.33,168.01,16721.0,168.15,168.21,167.33,168.01,16721.0
2015-09-18 10:05:00,167.98,168.25,167.82,168.2,8759.0,167.98,168.25,167.82,168.2,8759.0
2015-09-18 10:10:00,168.09,168.81,168.08,168.58,6928.0,168.09,168.81,168.08,168.58,6928.0
2015-09-18 10:15:00,168.55,169.23,168.55,168.89,7840.0,168.55,169.23,168.55,168.89,7840.0
2015-09-18 10:20:00,168.76,168.84,168.48,168.65,8550.0,168.76,168.84,168.48,168.65,8550.0
2015-09-18 10:25:00,168.59,168.76,168.38,168.38,3625.0,168.59,168.76,168.38,168.38,3625.0
2015-09-18 10:30:00,168.37,168.48,167.99,168.24,6511.0,168.37,168.48,167.99,168.24,6511.0
2015-09-18 10:35:00,168.23,168.54,168.01,168.5,8393.0,168.23,168.54,168.01,168.5,8393.0
2015-09-18 10:40:00,168.56,168.65,168.36,168.37,3600.0,168.56,168.65,168.36,168.37,3600.0
2015-09-18 10:45:00,168.41,168.59,168.29,168.38,7710.0,168.41,168.59,168.29,168.38,7710.0
2015-09-18 10:50:00,168.58,168.68,168.51,168.57,3286.0,168.58,168.68,168.51,168.57,3286.0
2015-09-18 10:55:00,168.48,168.69,168.4,168.69,6072.0,168.48,168.69,168.4,168.69,6072.0
2015-09-18 11:00:00,168.6,169.0,168.58,168.78,5150.0,168.6,169.0,168.58,168.78,5150.0
2015-09-18 11:05:00,168.98,169.02,168.81,168.97,3400.0,168.98,169.02,168.81,168.97,3400.0
2015-09-18 11:10:00,169.0,169.01,168.63,168.9,6313.0,169.0,169.01,168.63,168.9,6313.0
2015-09-18 11:15:00,168.87,169.22,168.73,169.08,6527.0,168.87,169.22,168.73,169.08,6527.0
2015-09-18 11:20:00,169.14,169.14,168.8,168.82,4998.0,169.14,169.14,168.8,168.82,4998.0
2015-09-18 11:25:00,168.87,169.12,168.38,168.73,18041.0,168.87,169.12,168.38,168.73,18041.0
2015-09-18 11:30:00,168.63,169.1,168.6,169.09,5150.0,168.63,169.1,168.6,169.09,5150.0
2015-09-18 11:35:00,169.12,169.4,168.9,169.24,11348.0,169.12,169.4,168.9,169.24,11348.0
2015-09-18 11:40:00,169.22,169.22,168.87,169.14,5381.0,169.22,169.22,168.87,169.14,5381.0
2015-09-18 11:45:00,169.21,169.42,168.98,169.14,15806.0,169.21,169.42,168.98,169.14,15806.0
2015-09-18 11:50:00,169.06,169.22,168.86,168.92,17856.0,169.06,169.22,168.86,168.92,17856.0
2015-09-18 11:55:00,168.98,169.41,168.91,169.34,36593.0,168.98,169.41,168.91,169.34,36593.0
2015-09-18 12:00:00,169.32,169.82,169.26,169.62,14012.0,169.32,169.82,169.26,169.62,14012.0
2015-09-18 12:05:00,169.56,169.67,169.37,169.56,10214.0,169.56,169.67,169.37,169.56,10214.0
2015-09-18 12:10:00,169.42,169.51,169.16,169.25,15667.0,169.42,169.51,169.16,169.25,15667.0
2015-09-18 12:15:00,169.31,169.67,169.26,169.55,7166.0,169.31,169.67,169.26,169.55,7166.0
2015-09-18 12:20:00,169.46,169.65,169.44,169.55,10061.0,169.46,169.65,169.44,169.55,10061.0
2015-09-18 12:25:00,169.45,169.67,169.43,169.67,5030.0,169.45,169.67,169.43,169.67,5030.0
2015-09-18 12:30:00,169.6,169.6,168.97,169.1,12416.0,169.6,169.6,168.97,169.1,12416.0
2015-09-18 12:35:00,169.17,169.23,168.91,168.97,10519.0,169.17,169.23,168.91,168.97,10519.0
2015-09-18 12:40:00,168.95,168.99,168.63,168.73,8268.0,168.95,168.99,168.63,168.73,8268.0
2015-09-18 12:45:00,168.55,168.84,168.47,168.67,18602.0,168.55,168.84,168.47,168.67,18602.0
2015-09-18 12:50:00,168.71,168.94,168.55,168.55,7233.0,168.71,168.94,168.55,168.55,7233.0
2015-09-18 12:55:00,168.49,168.49,168.32,168.49,5000.0,168.49,168.49,168.32,168.49,5000.0
2015-09-18 13:00:00,168.42,168.85,168.34,168.81,6100.0,168.42,168.85,168.34,168.81,6100.0
2015-09-18 13:05:00,168.9,168.92,168.69,168.9,2707.0,168.9,168.92,168.69,168.9,2707.0
2015-09-18 13:10:00,168.9,169.17,168.85,169.17,5743.0,168.9,169.17,168.85,169.17,5743.0
2015-09-18 13:15:00,169.11,169.32,169.0,169.12,6781.0,169.11,169.32,169.0,169.12,6781.0
2015-09-18 13:20:00,168.98,169.06,168.68,168.68,7070.0,168.98,169.06,168.68,168.68,7070.0
2015-09-18 13:25:00,168.76,169.03,168.61,169.03,7372.0,168.76,169.03,168.61,169.03,7372.0
2015-09-18 13:30:00,169.05,169.05,168.76,168.8,4721.0,169.05,169.05,168.76,168.8,4721.0
2015-09-18 13:35:00,168.71,168.71,168.23,168.26,2916.0,168.71,168.71,168.23,168.26,2916.0
2015-09-18 13:40:00,168.21,168.53,168.12,168.4,6636.0,168.21,168.53,168.12,168.4,6636.0
2015-09-18 13:45:00,168.41,168.6,168.35,168.35,3544.0,168.41,168.6,168.35,168.35,3544.0
2015-09-18 13:50:00,168.26,168.64,168.17,168.48,9400.0,168.26,168.64,168.17,168.48,9400.0
2015-09-18 13:55:00,168.5,168.57,168.08,168.08,3277.0,168.5,168.57,168.08,168.08,3277.0
2015-09-18 14:00:00,168.02,168.31,167.94,168.31,4749.0,168.02,168.31,167.94,168.31,4749.0
2015-09-18 14:05:00,168.27,168.46,168.22,168.31,1600.0,168.27,168.46,168.22,168.31,1600.0
2015-09-18 14:10:00,168.26,168.42,168.11,168.42,3950.0,168.26,168.42,168.11,168.42,3950.0
2015-09-18 14:15:00,168.37,168.83,168.36,168.79,8580.0,168.37,168.83,168.36,168.79,8580.0
2015-09-18 14:20:00,168.75,169.0,168.7,169.0,3900.0,168.75,169.0,168.7,169.0,3900.0
2015-09-18 14:25:00,168.95,169.03,168.8,168.82,5900.0,168.95,169.03,168.8,168.82,5900.0
2015-09-18 14:30:00,168.88,168.94,168.82,168.83,2500.0,168.88,168.94,168.82,168.83,2500.0
2015-09-18 14:35:00,168.78,168.94,168.6,168.94,6076.0,168.78,168.94,168.6,168.94,6076.0
2015-09-18 14:40:00,168.95,169.1,168.82,169.1,8926.0,168.95,169.1,168.82,169.1,8926.0
2015-09-18 14:45:00,168.97,169.08,168.76,168.76,3800.0,168.97,169.08,168.76,168.76,3800.0
2015-09-18 14:50:00,168.72,168.85,168.61,168.85,6076.0,168.72,168.85,168.61,168.85,6076.0
2015-09-18 14:55:00,168.78,169.05,168.78,169.02,4200.0,168.78,169.05,168.78,169.02,4200.0
2015-09-18 15:00:00,168.98,169.06,168.78,168.79,10175.0,168.98,169.06,168.78,168.79,10175.0
2015-09-18 15:05:00,168.72,168.72,168.39,168.4,17089.0,168.72,168.72,168.39,168.4,17089.0
2015-09-18 15:10:00,168.4,168.57,168.26,168.45,8557.0,168.4,168.57,168.26,168.45,8557.0
2015-09-18 15:15:00,168.44,168.45,168.08,168.08,6201.0,168.44,168.45,168.08,168.08,6201.0
2015-09-18 15:20:00,168.15,168.21,167.86,168.13,6970.0,168.15,168.21,167.86,168.13,6970.0
2015-09-18 15:25:00,168.13,168.33,168.07,168.12,7620.0,168.13,168.33,168.07,168.12,7620.0
2015-09-18 15:30:00,168.16,168.2,167.8,167.87,9300.0,168.16,168.2,167.8,167.87,9300.0
2015-09-18 15:35:00,167.84,168.37,167.83,168.25,25712.0,167.84,168.37,167.83,168.25,25712.0
2015-09-18 15:40:00,168.29,168.57,168.2,168.49,32079.0,168.29,168.57,168.2,168.49,32079.0
2015-09-18 15:45:00,168.5,168.58,168.31,168.44,40533.0,168.5,168.58,168.31,168.44,40533.0
2015-09-18 15:50:00,168.28,168.41,167.81,167.9,68449.0,168.28,168.41,167.81,167.9,68449.0
2015-09-18 15:55:00,167.88,168.06,167.23,167.24,112246.0,167.88,168.06,167.23,167.24,112246.0
2015-09-21 09:30:00,168.46,169.59,168.01,169.55,8793.0,168.46,169.59,168.01,169.55,8793.0
2015-09-21 09:35:00,169.43,169.82,168.81,169.06,7459.0,169.43,169.82,168.81,169.06,7459.0
2015-09-21 09:40:00,169.24,169.49,168.67,169.49,11036.0,169.24,169.49,168.67,169.49,11036.0
2015-09-21 09:45:00,169.51,169.62,168.91,169.57,4300.0,169.51,169.62,168.91,169.57,4300.0
2015-09-21 09:50:00,169.25,169.76,169.25,169.35,16655.0,169.25,169.76,169.25,169.35,16655.0
2015-09-21 09:55:00,169.46,169.94,169.22,169.85,5500.0,169.46,169.94,169.22,169.85,5500.0
2015-09-21 10:00:00,169.95,170.02,169.26,169.82,10103.0,169.95,170.02,169.26,169.82,10103.0
2015-09-21 10:05:00,169.82,169.85,169.12,169.12,9921.0,169.82,169.85,169.12,169.12,9921.0
2015-09-21 10:10:00,169.25,169.39,168.99,169.1,2350.0,169.25,169.39,168.99,169.1,2350.0
2015-09-21 10:15:00,169.01,169.24,168.76,169.16,6733.0,169.01,169.24,168.76,169.16,6733.0
2015-09-21 10:20:00,169.09,169.36,169.07,169.08,4000.0,169.09,169.36,169.07,169.08,4000.0
2015-09-21 10:25:00,169.21,169.35,168.91,169.04,5849.0,169.21,169.35,168.91,169.04,5849.0
2015-09-21 10:30:00,168.89,169.23,168.86,169.14,9053.0,168.89,169.23,168.86,169.14,9053.0
2015-09-21 10:35:00,169.14,169.36,169.05,169.22,3700.0,169.14,169.36,169.05,169.22,3700.0
2015-09-21 10:40:00,169.19,169.38,169.19,169.22,5841.0,169.19,169.38,169.19,169.22,5841.0
2015-09-21 10:45:00,169.25,169.28,168.84,168.87,4173.0,169.25,169.28,168.84,168.87,4173.0
2015-09-21 10:50:00,168.78,169.03,168.78,169.02,5000.0,168.78,169.03,168.78,169.02,5000.0
2015-09-21 10:55:00,168.85,169.04,168.78,168.78,6505.0,168.85,169.04,168.78,168.78,6505.0
2015-09-21 11:00:00,168.92,169.04,168.8,169.02,1941.0,168.92,169.04,168.8,169.02,1941.0
2015-09-21 11:05:00,168.82,169.01,168.78,168.98,3935.0,168.82,169.01,168.78,168.98,3935.0
2015-09-21 11:10:00,168.99,168.99,168.75,168.75,2600.0,168.99,168.99,168.75,168.75,2600.0
2015-09-21 11:15:00,168.87,168.87,168.56,168.8,3838.0,168.87,168.87,168.56,168.8,3838.0
2015-09-21 11:20:00,168.87,168.87,168.66,168.81,2719.0,168.87,168.87,168.66,168.81,2719.0
2015-09-21 11:25:00,168.84,168.86,168.66,168.74,4682.0,168.84,168.86,168.66,168.74,4682.0
2015-09-21 11:30:00,168.62,168.99,168.61,168.88,22444.0,168.62,168.99,168.61,168.88,22444.0
2015-09-21 11:35:00,168.7,168.71,168.27,168.54,5515.0,168.7,168.71,168.27,168.54,5515.0
2015-09-21 11:40:00,168.58,168.77,168.49,168.59,29240.0,168.58,168.77,168.49,168.59,29240.0
2015-09-21 11:45:00,168.62,168.62,168.14,168.14,6000.0,168.62,168.62,168.14,168.14,6000.0
2015-09-21 11:50:00,168.2,168.28,168.01,168.28,3400.0,168.2,168.28,168.01,168.28,3400.0
2015-09-21 11:55:00,168.14,168.37,168.14,168.2,8200.0,168.14,168.37,168.14,168.2,8200.0
2015-09-21 12:00:00,168.36,168.41,167.69,167.7,9800.0,168.36,168.41,167.69,167.7,9800.0
2015-09-21 12:05:00,167.73,167.76,167.57,167.64,1900.0,167.73,167.76,167.57,167.64,1900.0
2015-09-21 12:10:00,167.6,168.13,167.6,168.13,10700.0,167.6,168.13,167.6,168.13,10700.0
2015-09-21 12:15:00,168.06,168.18,167.92,168.11,10213.0,168.06,168.18,167.92,168.11,10213.0
2015-09-21 12:20:00,168.03,168.18,168.03,168.18,1400.0,168.03,168.18,168.03,168.18,1400.0
2015-09-21 12:25:00,168.02,168.22,167.98,168.12,9030.0,168.02,168.22,167.98,168.12,9030.0
2015-09-21 12:30:00,168.03,168.11,167.77,167.85,3660.0,168.03,168.11,167.77,167.85,3660.0
2015-09-21 12:35:00,167.79,167.91,167.75,167.91,3550.0,167.79,167.91,167.75,167.91,3550.0
2015-09-21 12:40:00,167.8,167.97,167.74,167.96,5155.0,167.8,167.97,167.74,167.96,5155.0
2015-09-21 12:45:00,167.98,167.98,167.82,167.9,6687.0,167.98,167.98,167.82,167.9,6687.0
2015-09-21 12:50:00,167.9,167.9,167.53,167.71,13854.0,167.9,167.9,167.53,167.71,13854.0
2015-09-21 12:55:00,167.77,167.91,167.72,167.91,28950.0,167.77,167.91,167.72,167.91,28950.0
2015-09-21 13:00:00,167.88,167.88,167.65,167.78,3030.0,167.88,167.88,167.65,167.78,3030.0
2015-09-21 13:05:00,167.78,167.9,167.68,167.9,2530.0,167.78,167.9,167.68,167.9,2530.0
2015-09-21 13:10:00,167.85,168.15,167.78,168.15,4700.0,167.85,168.15,167.78,168.15,4700.0
2015-09-21 13:15:00,168.19,168.64,168.17,168.52,1936.0,168.19,168.64,168.17,168.52,1936.0
2015-09-21 13:20:00,168.54,168.68,168.48,168.68,2597.0,168.54,168.68,168.48,168.68,2597.0
2015-09-21 13:25:00,168.72,168.87,168.72,168.83,3762.0,168.72,168.87,168.72,168.83,3762.0
2015-09-21 13:30:00,168.84,168.84,168.72,168.76,2000.0,168.84,168.84,168.72,168.76,2000.0
2015-09-21 13:35:00,168.72,168.85,168.61,168.85,5692.0,168.72,168.85,168.61,168.85,5692.0
2015-09-21 13:40:00,168.87,168.92,168.72,168.83,5905.0,168.87,168.92,168.72,168.83,5905.0
2015-09-21 13:45:00,168.86,168.86,168.63,168.63,1500.0,168.86,168.86,168.63,168.63,1500.0
2015-09-21 13:50:00,168.63,168.63,168.4,168.44,24085.0,168.63,168.63,168.4,168.44,24085.0
2015-09-21 13:55:00,168.41,168.43,168.18,168.24,2873.0,168.41,168.43,168.18,168.24,2873.0
2015-09-21 14:00:00,168.33,168.51,168.27,168.51,3620.0,168.33,168.51,168.27,168.51,3620.0
2015-09-21 14:05:00,168.55,168.56,168.4,168.56,9000.0,168.55,168.56,168.4,168.56,9000.0
2015-09-21 14:10:00,168.51,168.54,168.4,168.54,8694.0,168.51,168.54,168.4,168.54,8694.0
2015-09-21 14:15:00,168.54,168.66,168.46,168.66,5937.0,168.54,168.66,168.46,168.66,5937.0
2015-09-21 14:20:00,168.7,168.99,168.7,168.8,5192.0,168.7,168.99,168.7,168.8,5192.0
2015-09-21 14:25:00,168.8,169.26,168.75,169.08,10144.0,168.8,169.26,168.75,169.08,10144.0
2015-09-21 14:30:00,169.08,169.21,168.92,169.21,5205.0,169.08,169.21,168.92,169.21,5205.0
2015-09-21 14:35:00,169.17,169.3,169.13,169.17,2300.0,169.17,169.3,169.13,169.17,2300.0
2015-09-21 14:40:00,169.18,169.22,168.94,168.96,1954.0,169.18,169.22,168.94,168.96,1954.0
2015-09-21 14:45:00,168.98,169.24,168.83,169.24,4101.0,168.98,169.24,168.83,169.24,4101.0
2015-09-21 14:50:00,169.3,169.45,169.2,169.39,11913.0,169.3,169.45,169.2,169.39,11913.0
2015-09-21 14:55:00,169.32,169.52,169.32,169.47,9250.0,169.32,169.52,169.32,169.47,9250.0
2015-09-21 15:00:00,169.54,169.64,169.42,169.64,4593.0,169.54,169.64,169.42,169.64,4593.0
2015-09-21 15:05:00,169.64,169.88,169.57,169.84,14529.0,169.64,169.88,169.57,169.84,14529.0
2015-09-21 15:10:00,169.9,170.0,169.79,169.85,12863.0,169.9,170.0,169.79,169.85,12863.0
2015-09-21 15:15:00,169.87,169.87,169.54,169.54,6100.0,169.87,169.87,169.54,169.54,6100.0
2015-09-21 15:20:00,169.56,169.6,169.13,169.13,13131.0,169.56,169.6,169.13,169.13,13131.0
2015-09-21 15:25:00,169.24,169.3,169.06,169.28,12097.0,169.24,169.3,169.06,169.28,12097.0
2015-09-21 15:30:00,169.26,169.39,168.72,168.72,6922.0,169.26,169.39,168.72,168.72,6922.0
2015-09-21 15:35:00,168.7,168.79,168.48,168.48,4776.0,168.7,168.79,168.48,168.48,4776.0
2015-09-21 15:40:00,168.4,168.6,168.36,168.42,9745.0,168.4,168.6,168.36,168.42,9745.0
2015-09-21 15:45:00,168.49,168.55,168.41,168.46,9100.0,168.49,168.55,168.41,168.46,9100.0
2015-09-21 15:50:00,168.47,168.49,168.34,168.39,8339.0,168.47,168.49,168.34,168.39,8339.0
2015-09-21 15:55:00,168.33,168.69,168.33,168.65,16568.0,168.33,168.69,168.33,168.65,16568.0
2015-09-22 09:30:00,166.42,166.74,165.78,165.78,7916.0,166.42,166.74,165.78,165.78,7916.0
2015-09-22 09:35:00,166.53,167.24,166.3,167.02,10035.0,166.53,167.24,166.3,167.02,10035.0
2015-09-22 09:40:00,167.18,167.66,167.06,167.15,11065.0,167.18,167.66,167.06,167.15,11065.0
2015-09-22 09:45:00,167.05,167.59,167.0,167.19,4290.0,167.05,167.59,167.0,167.19,4290.0
2015-09-22 09:50:00,166.75,166.77,166.46,166.71,2979.0,166.75,166.77,166.46,166.71,2979.0
2015-09-22 09:55:00,166.53,166.75,166.02,166.06,5009.0,166.53,166.75,166.02,166.06,5009.0
2015-09-22 10:00:00,166.03,166.25,165.95,166.15,9950.0,166.03,166.25,165.95,166.15,9950.0
2015-09-22 10:05:00,165.98,166.05,165.65,165.69,3600.0,165.98,166.05,165.65,165.69,3600.0
2015-09-22 10:10:00,165.78,165.82,165.51,165.65,3415.0,165.78,165.82,165.51,165.65,3415.0
2015-09-22 10:15:00,165.75,165.81,165.4,165.4,2806.0,165.75,165.81,165.4,165.4,2806.0
2015-09-22 10:20:00,165.39,165.73,165.29,165.6,5935.0,165.39,165.73,165.29,165.6,5935.0
2015-09-22 10:25:00,165.46,165.59,165.21,165.42,8758.0,165.46,165.59,165.21,165.42,8758.0
2015-09-22 10:30:00,165.27,165.42,165.0,165.15,5019.0,165.27,165.42,165.0,165.15,5019.0
2015-09-22 10:35:00,165.15,165.16,165.02,165.09,3250.0,165.15,165.16,165.02,165.09,3250.0
2015-09-22 10:40:00,164.97,165.17,164.75,165.1,3600.0,164.97,165.17,164.75,165.1,3600.0
2015-09-22 10:45:00,165.13,165.13,164.99,165.12,1270.0,165.13,165.13,164.99,165.12,1270.0
2015-09-22 10:50:00,165.06,165.35,165.0,165.35,2897.0,165.06,165.35,165.0,165.35,2897.0
2015-09-22 10:55:00,165.31,165.31,165.0,165.18,1900.0,165.31,165.31,165.0,165.18,1900.0
2015-09-22 11:00:00,165.05,165.1,164.54,164.94,9472.0,165.05,165.1,164.54,164.94,9472.0
2015-09-22 11:05:00,164.9,165.22,164.88,164.91,5404.0,164.9,165.22,164.88,164.91,5404.0
2015-09-22 11:10:00,165.13,165.3,164.93,164.94,4000.0,165.13,165.3,164.93,164.94,4000.0
2015-09-22 11:15:00,164.9,165.21,164.9,165.21,7438.0,164.9,165.21,164.9,165.21,7438.0
2015-09-22 11:20:00,165.15,165.17,164.65,164.68,10108.0,165.15,165.17,164.65,164.68,10108.0
2015-09-22 11:25:00,164.72,164.84,164.68,164.71,2000.0,164.72,164.84,164.68,164.71,2000.0
2015-09-22 11:30:00,164.7,165.02,164.7,164.9,4793.0,164.7,165.02,164.7,164.9,4793.0
2015-09-22 11:35:00,164.94,164.98,164.69,164.69,1003.0,164.94,164.98,164.69,164.69,1003.0
2015-09-22 11:40:00,164.75,164.78,164.7,164.7,1269.0,164.75,164.78,164.7,164.7,1269.0
2015-09-22 11:45:00,164.68,164.73,164.48,164.61,1564.0,164.68,164.73,164.48,164.61,1564.0
2015-09-22 11:50:00,164.53,164.84,164.42,164.84,10300.0,164.53,164.84,164.42,164.84,10300.0
2015-09-22 11:55:00,164.84,165.0,164.75,164.8,3239.0,164.84,165.0,164.75,164.8,3239.0
2015-09-22 12:00:00,164.81,164.81,164.58,164.76,1400.0,164.81,164.81,164.58,164.76,1400.0
2015-09-22 12:05:00,164.83,165.06,164.83,165.03,4558.0,164.83,165.06,164.83,165.03,4558.0
2015-09-22 12:10:00,165.13,165.64,165.08,165.17,6362.0,165.13,165.64,165.08,165.17,6362.0
2015-09-22 12:15:00,165.26,165.3,165.07,165.08,3601.0,165.26,165.3,165.07,165.08,3601.0
2015-09-22 12:20:00,165.07,165.33,165.07,165.33,5000.0,165.07,165.33,165.07,165.33,5000.0
2015-09-22 12:25:00,165.2,165.2,165.08,165.09,2600.0,165.2,165.2,165.08,165.09,2600.0
2015-09-22 12:30:00,165.1,165.14,165.0,165.0,904.0,165.1,165.14,165.0,165.0,904.0
2015-09-22 12:35:00,165.03,165.23,165.0,165.15,2700.0,165.03,165.23,165.0,165.15,2700.0
2015-09-22 12:40:00,165.13,165.24,165.1,165.18,2300.0,165.13,165.24,165.1,165.18,2300.0
2015-09-22 12:45:00,165.18,165.18,165.0,165.15,2290.0,165.18,165.18,165.0,165.15,2290.0
2015-09-22 12:50:00,165.03,165.03,164.75,164.75,1642.0,165.03,165.03,164.75,164.75,1642.0
2015-09-22 12:55:00,164.67,164.82,164.65,164.72,3288.0,164.67,164.82,164.65,164.72,3288.0
2015-09-22 13:00:00,164.69,165.13,164.63,165.13,1600.0,164.69,165.13,164.63,165.13,1600.0
2015-09-22 13:05:00,165.03,165.04,164.81,164.97,6200.0,165.03,165.04,164.81,164.97,6200.0
2015-09-22 13:10:00,164.95,165.08,164.9,165.08,2323.0,164.95,165.08,164.9,165.08,2323.0
2015-09-22 13:15:00,164.99,165.1,164.87,165.03,900.0,164.99,165.1,164.87,165.03,900.0
2015-09-22 13:20:00,165.04,165.04,164.85,164.85,2592.0,165.04,165.04,164.85,164.85,2592.0
2015-09-22 13:25:00,164.79,164.8,164.58,164.58,1500.0,164.79,164.8,164.58,164.58,1500.0
2015-09-22 13:30:00,164.56,164.8,164.56,164.73,1700.0,164.56,164.8,164.56,164.73,1700.0
2015-09-22 13:35:00,164.67,164.78,164.61,164.61,1700.0,164.67,164.78,164.61,164.61,1700.0
2015-09-22 13:40:00,164.77,164.93,164.64,164.93,1600.0,164.77,164.93,164.64,164.93,1600.0
2015-09-22 13:45:00,165.0,165.07,164.77,164.78,2900.0,165.0,165.07,164.77,164.78,2900.0
2015-09-22 13:50:00,164.76,164.78,164.59,164.7,5307.0,164.76,164.78,164.59,164.7,5307.0
2015-09-22 13:55:00,164.66,164.75,164.63,164.72,4100.0,164.66,164.75,164.63,164.72,4100.0
2015-09-22 14:00:00,164.71,164.8,164.55,164.8,3200.0,164.71,164.8,164.55,164.8,3200.0
2015-09-22 14:05:00,164.82,165.0,164.78,164.8,8828.0,164.82,165.0,164.78,164.8,8828.0
2015-09-22 14:10:00,164.77,164.93,164.64,164.93,2275.0,164.77,164.93,164.64,164.93,2275.0
2015-09-22 14:15:00,164.93,164.96,164.77,164.8,6578.0,164.93,164.96,164.77,164.8,6578.0
2015-09-22 14:20:00,164.86,164.86,164.68,164.68,1505.0,164.86,164.86,164.68,164.68,1505.0
2015-09-22 14:25:00,164.76,164.91,164.74,164.91,3800.0,164.76,164.91,164.74,164.91,3800.0
2015-09-22 14:30:00,164.83,165.16,164.81,165.05,6459.0,164.83,165.16,164.81,165.05,6459.0
2015-09-22 14:35:00,165.13,165.18,164.97,165.05,9345.0,165.13,165.18,164.97,165.05,9345.0
2015-09-22 14:40:00,165.1,165.13,164.96,164.96,7348.0,165.1,165.13,164.96,164.96,7348.0
2015-09-22 14:45:00,165.03,165.19,164.84,164.84,4875.0,165.03,165.19,164.84,164.84,4875.0
2015-09-22 14:50:00,164.86,165.04,164.86,164.96,2400.0,164.86,165.04,164.86,164.96,2400.0
2015-09-22 14:55:00,165.03,165.3,165.0,165.28,3590.0,165.03,165.3,165.0,165.28,3590.0
2015-09-22 15:00:00,165.31,165.39,165.27,165.37,4691.0,165.31,165.39,165.27,165.37,4691.0
2015-09-22 15:05:00,165.38,165.45,165.3,165.32,3510.0,165.38,165.45,165.3,165.32,3510.0
2015-09-22 15:10:00,165.38,165.43,165.25,165.32,4616.0,165.38,165.43,165.25,165.32,4616.0
2015-09-22 15:15:00,165.39,165.51,165.37,165.43,5000.0,165.39,165.51,165.37,165.43,5000.0
2015-09-22 15:20:00,165.45,165.55,165.34,165.54,3554.0,165.45,165.55,165.34,165.54,3554.0
2015-09-22 15:25:00,165.53,165.97,165.53,165.82,6125.0,165.53,165.97,165.53,165.82,6125.0
2015-09-22 15:30:00,165.87,166.13,165.75,166.13,4250.0,165.87,166.13,165.75,166.13,4250.0
2015-09-22 15:35:00,166.17,166.3,166.0,166.3,9087.0,166.17,166.3,166.0,166.3,9087.0
2015-09-22 15:40:00,166.32,166.49,166.28,166.36,8378.0,166.32,166.49,166.28,166.36,8378.0
2015-09-22 15:45:00,166.36,166.42,166.06,166.06,8255.0,166.36,166.42,166.06,166.06,8255.0
2015-09-22 15:50:00,166.03,166.07,165.68,165.82,11801.0,166.03,166.07,165.68,165.82,11801.0
2015-09-22 15:55:00,165.79,166.03,165.69,165.77,35664.0,165.79,166.03,165.69,165.77,35664.0
2015-09-23 09:30:00,165.56,166.22,165.56,166.22,4617.0,165.56,166.22,165.56,166.22,4617.0
2015-09-23 09:35:00,166.51,166.89,166.32,166.32,4613.0,166.51,166.89,166.32,166.32,4613.0
2015-09-23 09:40:00,166.21,166.56,166.2,166.56,850.0,166.21,166.56,166.2,166.56,850.0
2015-09-23 09:45:00,166.52,166.52,165.83,165.83,3800.0,166.52,166.52,165.83,165.83,3800.0
2015-09-23 09:50:00,165.7,165.88,165.55,165.88,2470.0,165.7,165.88,165.55,165.88,2470.0
2015-09-23 09:55:00,165.78,165.86,165.74,165.74,900.0,165.78,165.86,165.74,165.74,900.0
2015-09-23 10:00:00,165.74,166.08,165.6,166.08,1500.0,165.74,166.08,165.6,166.08,1500.0
2015-09-23 10:05:00,166.08,166.17,165.83,165.85,3083.0,166.08,166.17,165.83,165.85,3083.0
2015-09-23 10:10:00,165.9,166.35,165.9,166.34,3473.0,165.9,166.35,165.9,166.34,3473.0
2015-09-23 10:15:00,166.26,166.26,165.97,166.11,1100.0,166.26,166.26,165.97,166.11,1100.0
2015-09-23 10:20:00,166.19,166.32,166.07,166.32,500.0,166.19,166.32,166.07,166.32,500.0
2015-09-23 10:25:00,166.18,166.78,166.09,166.66,8530.0,166.18,166.78,166.09,166.66,8530.0
2015-09-23 10:30:00,166.65,166.76,166.43,166.46,2937.0,166.65,166.76,166.43,166.46,2937.0
2015-09-23 10:35:00,166.49,166.89,166.49,166.75,4000.0,166.49,166.89,166.49,166.75,4000.0
2015-09-23 10:40:00,166.77,166.94,166.73,166.83,1835.0,166.77,166.94,166.73,166.83,1835.0
2015-09-23 10:45:00,166.98,167.33,166.98,167.14,2750.0,166.98,167.33,166.98,167.14,2750.0
2015-09-23 10:50:00,167.3,167.67,167.25,167.6,4527.0,167.3,167.67,167.25,167.6,4527.0
2015-09-23 10:55:00,167.33,167.4,167.2,167.31,3100.0,167.33,167.4,167.2,167.31,3100.0
2015-09-23 11:00:00,167.21,167.34,167.2,167.22,1050.0,167.21,167.34,167.2,167.22,1050.0
2015-09-23 11:05:00,167.34,167.4,167.23,167.23,800.0,167.34,167.4,167.23,167.23,800.0
2015-09-23 11:10:00,167.32,167.35,166.98,166.98,1700.0,167.32,167.35,166.98,166.98,1700.0
2015-09-23 11:15:00,166.9,167.19,166.9,167.19,1600.0,166.9,167.19,166.9,167.19,1600.0
2015-09-23 11:20:00,167.04,167.23,167.0,167.13,2600.0,167.04,167.23,167.0,167.13,2600.0
2015-09-23 11:25:00,167.05,167.14,167.02,167.14,900.0,167.05,167.14,167.02,167.14,900.0
2015-09-23 11:30:00,167.03,167.12,166.95,167.06,6400.0,167.03,167.12,166.95,167.06,6400.0
2015-09-23 11:35:00,167.04,167.2,167.04,167.05,4101.0,167.04,167.2,167.04,167.05,4101.0
2015-09-23 11:40:00,167.14,167.22,166.69,166.93,5314.0,167.14,167.22,166.69,166.93,5314.0
2015-09-23 11:45:00,166.93,167.08,166.9,166.99,625.0,166.93,167.08,166.9,166.99,625.0
2015-09-23 11:50:00,166.96,167.13,166.78,166.78,3000.0,166.96,167.13,166.78,166.78,3000.0
2015-09-23 11:55:00,166.8,167.1,166.8,167.1,779.0,166.8,167.1,166.8,167.1,779.0
2015-09-23 12:00:00,166.92,167.04,166.82,166.99,1100.0,166.92,167.04,166.82,166.99,1100.0
2015-09-23 12:05:00,166.74,166.83,166.62,166.62,500.0,166.74,166.83,166.62,166.62,500.0
2015-09-23 12:10:00,166.71,166.86,166.64,166.72,1323.0,166.71,166.86,166.64,166.72,1323.0
2015-09-23 12:15:00,166.75,166.99,166.75,166.93,2119.0,166.75,166.99,166.75,166.93,2119.0
2015-09-23 12:20:00,166.83,167.03,166.74,167.02,2200.0,166.83,167.03,166.74,167.02,2200.0
2015-09-23 12:25:00,167.03,167.08,167.03,167.08,200.0,167.03,167.08,167.03,167.08,200.0
2015-09-23 12:30:00,167.0,167.24,167.0,167.09,55980.0,167.0,167.24,167.0,167.09,55980.0
2015-09-23 12:35:00,167.07,167.07,166.98,167.04,806.0,167.07,167.07,166.98,167.04,806.0
2015-09-23 12:40:00,167.06,167.09,166.95,166.95,52650.0,167.06,167.09,166.95,166.95,52650.0
2015-09-23 12:45:00,167.11,167.12,166.94,167.01,600.0,167.11,167.12,166.94,167.01,600.0
2015-09-23 12:50:00,167.06,167.22,167.04,167.16,1200.0,167.06,167.22,167.04,167.16,1200.0
2015-09-23 12:55:00,167.22,167.29,167.15,167.29,3159.0,167.22,167.29,167.15,167.29,3159.0
2015-09-23 13:00:00,167.19,167.24,167.06,167.06,1676.0,167.19,167.24,167.06,167.06,1676.0
2015-09-23 13:05:00,167.15,167.3,167.08,167.27,73748.0,167.15,167.3,167.08,167.27,73748.0
2015-09-23 13:10:00,167.27,167.27,167.13,167.22,6177.0,167.27,167.27,167.13,167.22,6177.0
2015-09-23 13:15:00,167.14,167.29,167.14,167.29,1900.0,167.14,167.29,167.14,167.29,1900.0
2015-09-23 13:20:00,167.25,167.29,167.03,167.03,2525.0,167.25,167.29,167.03,167.03,2525.0
2015-09-23 13:25:00,167.12,167.2,166.96,167.2,12500.0,167.12,167.2,166.96,167.2,12500.0
2015-09-23 13:30:00,167.19,167.31,167.05,167.31,2200.0,167.19,167.31,167.05,167.31,2200.0
2015-09-23 13:35:00,167.3,167.3,167.3,167.3,300.0,167.3,167.3,167.3,167.3,300.0
2015-09-23 13:40:00,167.18,167.39,167.18,167.39,8329.0,167.18,167.39,167.18,167.39,8329.0
2015-09-23 13:45:00,167.42,167.42,167.28,167.28,2977.0,167.42,167.42,167.28,167.28,2977.0
2015-09-23 13:50:00,167.25,167.26,167.08,167.15,3385.0,167.25,167.26,167.08,167.15,3385.0
2015-09-23 13:55:00,167.24,167.44,167.15,167.44,1500.0,167.24,167.44,167.15,167.44,1500.0
2015-09-23 14:00:00,167.41,167.6,167.29,167.59,14475.0,167.41,167.6,167.29,167.59,14475.0
2015-09-23 14:05:00,167.54,167.97,167.47,167.87,4396.0,167.54,167.97,167.47,167.87,4396.0
2015-09-23 14:10:00,167.77,168.0,167.77,168.0,1400.0,167.77,168.0,167.77,168.0,1400.0
2015-09-23 14:15:00,167.88,167.88,167.61,167.73,2600.0,167.88,167.88,167.61,167.73,2600.0
2015-09-23 14:20:00,167.73,167.74,167.6,167.68,1400.0,167.73,167.74,167.6,167.68,1400.0
2015-09-23 14:25:00,167.83,167.85,167.7,167.7,1100.0,167.83,167.85,167.7,167.7,1100.0
2015-09-23 14:30:00,167.65,167.84,167.65,167.8,2362.0,167.65,167.84,167.65,167.8,2362.0
2015-09-23 14:35:00,167.8,167.8,167.41,167.52,2200.0,167.8,167.8,167.41,167.52,2200.0
2015-09-23 14:40:00,167.52,167.6,167.51,167.58,1794.0,167.52,167.6,167.51,167.58,1794.0
2015-09-23 14:45:00,167.64,167.75,167.55,167.59,2800.0,167.64,167.75,167.55,167.59,2800.0
2015-09-23 14:50:00,167.66,167.75,167.51,167.55,1800.0,167.66,167.75,167.51,167.55,1800.0
2015-09-23 14:55:00,167.5,167.71,167.34,167.35,2500.0,167.5,167.71,167.34,167.35,2500.0
2015-09-23 15:00:00,167.34,167.57,167.34,167.52,2270.0,167.34,167.57,167.34,167.52,2270.0
2015-09-23 15:05:00,167.55,167.55,167.34,167.55,3100.0,167.55,167.55,167.34,167.55,3100.0
2015-09-23 15:10:00,167.56,167.65,167.47,167.5,6150.0,167.56,167.65,167.47,167.5,6150.0
2015-09-23 15:15:00,167.46,167.69,167.43,167.68,4620.0,167.46,167.69,167.43,167.68,4620.0
2015-09-23 15:20:00,167.66,167.92,167.54,167.92,2300.0,167.66,167.92,167.54,167.92,2300.0
2015-09-23 15:25:00,167.91,168.03,167.78,168.03,10000.0,167.91,168.03,167.78,168.03,10000.0
2015-09-23 15:30:00,168.05,168.26,167.86,167.97,6023.0,168.05,168.26,167.86,167.97,6023.0
2015-09-23 15:35:00,168.12,168.23,167.96,168.16,11725.0,168.12,168.23,167.96,168.16,11725.0
2015-09-23 15:40:00,168.2,168.2,168.05,168.06,2287.0,168.2,168.2,168.05,168.06,2287.0
2015-09-23 15:45:00,168.06,168.26,168.0,168.23,6467.0,168.06,168.26,168.0,168.23,6467.0
2015-09-23 15:50:00,168.17,168.26,168.0,168.04,6904.0,168.17,168.26,168.0,168.04,6904.0
2015-09-23 15:55:00,168.03,168.14,167.93,168.14,29128.0,168.03,168.14,167.93,168.14,29128.0
2015-09-24 09:30:00,167.08,167.99,167.0,167.3,4174.0,167.08,167.99,167.0,167.3,4174.0
2015-09-24 09:35:00,167.01,167.06,166.51,166.97,5171.0,167.01,167.06,166.51,166.97,5171.0
2015-09-24 09:40:00,167.12,167.12,166.25,166.4,4201.0,167.12,167.12,166.25,166.4,4201.0
2015-09-24 09:45:00,166.32,166.59,165.95,166.15,6546.0,166.32,166.59,165.95,166.15,6546.0
2015-09-24 09:50:00,165.95,166.19,165.95,165.95,1723.0,165.95,166.19,165.95,165.95,1723.0
2015-09-24 09:55:00,165.83,165.98,165.79,165.95,1700.0,165.83,165.98,165.79,165.95,1700.0
2015-09-24 10:00:00,165.94,166.32,165.86,166.32,5450.0,165.94,166.32,165.86,166.32,5450.0
2015-09-24 10:05:00,166.11,166.84,166.0,166.83,12758.0,166.11,166.84,166.0,166.83,12758.0
2015-09-24 10:10:00,166.59,166.59,166.16,166.16,4319.0,166.59,166.59,166.16,166.16,4319.0
2015-09-24 10:15:00,166.28,166.57,166.08,166.57,6295.0,166.28,166.57,166.08,166.57,6295.0
2015-09-24 10:20:00,166.6,166.74,166.09,166.57,18509.0,166.6,166.74,166.09,166.57,18509.0
2015-09-24 10:25:00,166.4,166.6,166.17,166.19,6520.0,166.4,166.6,166.17,166.19,6520.0
2015-09-24 10:30:00,166.17,166.6,166.13,166.46,1900.0,166.17,166.6,166.13,166.46,1900.0
2015-09-24 10:35:00,166.34,166.58,166.15,166.58,6218.0,166.34,166.58,166.15,166.58,6218.0
2015-09-24 10:40:00,166.5,166.58,166.03,166.39,5700.0,166.5,166.58,166.03,166.39,5700.0
2015-09-24 10:45:00,166.39,166.49,166.2,166.49,4314.0,166.39,166.49,166.2,166.49,4314.0
2015-09-24 10:50:00,166.43,166.48,166.27,166.36,5991.0,166.43,166.48,166.27,166.36,5991.0
2015-09-24 10:55:00,166.35,166.51,166.25,166.38,3990.0,166.35,166.51,166.25,166.38,3990.0
2015-09-24 11:00:00,166.36,166.37,166.01,166.15,2600.0,166.36,166.37,166.01,166.15,2600.0
2015-09-24 11:05:00,166.13,166.28,166.01,166.02,4234.0,166.13,166.28,166.01,166.02,4234.0
2015-09-24 11:10:00,166.2,166.24,165.82,165.99,5740.0,166.2,166.24,165.82,165.99,5740.0
2015-09-24 11:15:00,166.09,166.17,165.9,166.1,4190.0,166.09,166.17,165.9,166.1,4190.0
2015-09-24 11:20:00,166.14,166.74,166.07,166.59,10688.0,166.14,166.74,166.07,166.59,10688.0
2015-09-24 11:25:00,166.82,166.83,166.6,166.81,4103.0,166.82,166.83,166.6,166.81,4103.0
2015-09-24 11:30:00,166.84,167.14,166.7,166.99,6709.0,166.84,167.14,166.7,166.99,6709.0
2015-09-24 11:35:00,166.73,166.91,166.51,166.85,4600.0,166.73,166.91,166.51,166.85,4600.0
2015-09-24 11:40:00,166.87,167.07,166.84,167.07,893.0,166.87,167.07,166.84,167.07,893.0
2015-09-24 11:45:00,166.97,167.03,166.73,166.75,5600.0,166.97,167.03,166.73,166.75,5600.0
2015-09-24 11:50:00,166.93,166.97,166.71,166.97,13400.0,166.93,166.97,166.71,166.97,13400.0
2015-09-24 11:55:00,166.98,167.2,166.91,167.0,8006.0,166.98,167.2,166.91,167.0,8006.0
2015-09-24 12:00:00,167.0,167.0,166.82,166.91,500.0,167.0,167.0,166.82,166.91,500.0
2015-09-24 12:05:00,166.77,167.02,166.77,166.78,1682.0,166.77,167.02,166.77,166.78,1682.0
2015-09-24 12:10:00,166.9,167.04,166.87,166.94,1957.0,166.9,167.04,166.87,166.94,1957.0
2015-09-24 12:15:00,166.84,167.34,166.84,167.2,9163.0,166.84,167.34,166.84,167.2,9163.0
2015-09-24 12:20:00,167.15,167.49,167.05,167.37,23699.0,167.15,167.49,167.05,167.37,23699.0
2015-09-24 12:25:00,167.34,167.38,167.24,167.38,5300.0,167.34,167.38,167.24,167.38,5300.0
2015-09-24 12:30:00,167.38,167.9,167.38,167.9,7300.0,167.38,167.9,167.38,167.9,7300.0
2015-09-24 12:35:00,167.77,167.99,167.62,167.88,4831.0,167.77,167.99,167.62,167.88,4831.0
2015-09-24 12:40:00,167.89,167.95,167.75,167.84,2705.0,167.89,167.95,167.75,167.84,2705.0
2015-09-24 12:45:00,167.74,167.74,167.5,167.62,3218.0,167.74,167.74,167.5,167.62,3218.0
2015-09-24 12:50:00,167.59,167.73,167.42,167.42,2900.0,167.59,167.73,167.42,167.42,2900.0
2015-09-24 12:55:00,167.29,167.42,167.18,167.42,800.0,167.29,167.42,167.18,167.42,800.0
2015-09-24 13:00:00,167.19,167.31,166.79,166.8,2000.0,167.19,167.31,166.79,166.8,2000.0
2015-09-24 13:05:00,166.69,166.9,166.69,166.77,900.0,166.69,166.9,166.69,166.77,900.0
2015-09-24 13:10:00,166.79,166.88,166.7,166.86,1000.0,166.79,166.88,166.7,166.86,1000.0
2015-09-24 13:15:00,166.91,166.91,166.46,166.57,3496.0,166.91,166.91,166.46,166.57,3496.0
2015-09-24 13:20:00,166.5,166.76,166.47,166.72,5891.0,166.5,166.76,166.47,166.72,5891.0
2015-09-24 13:25:00,166.7,166.84,166.66,166.84,6695.0,166.7,166.84,166.66,166.84,6695.0
2015-09-24 13:30:00,166.81,166.82,166.66,166.75,2100.0,166.81,166.82,166.66,166.75,2100.0
2015-09-24 13:35:00,166.88,166.88,166.7,166.7,1000.0,166.88,166.88,166.7,166.7,1000.0
2015-09-24 13:40:00,166.86,166.86,166.69,166.86,2285.0,166.86,166.86,166.69,166.86,2285.0
2015-09-24 13:45:00,166.88,167.02,166.81,167.02,4700.0,166.88,167.02,166.81,167.02,4700.0
2015-09-24 13:50:00,167.03,167.13,166.84,166.84,8641.0,167.03,167.13,166.84,166.84,8641.0
2015-09-24 13:55:00,166.83,166.83,166.66,166.71,2900.0,166.83,166.83,166.66,166.71,2900.0
2015-09-24 14:00:00,166.75,166.78,166.75,166.78,300.0,166.75,166.78,166.75,166.78,300.0
2015-09-24 14:05:00,166.75,166.9,166.72,166.9,916.0,166.75,166.9,166.72,166.9,916.0
2015-09-24 14:10:00,166.8,167.04,166.8,166.89,4600.0,166.8,167.04,166.8,166.89,4600.0
2015-09-24 14:15:00,166.92,167.17,166.92,167.17,8488.0,166.92,167.17,166.92,167.17,8488.0
2015-09-24 14:20:00,167.11,167.43,167.07,167.43,9535.0,167.11,167.43,167.07,167.43,9535.0
2015-09-24 14:25:00,167.31,167.45,167.16,167.16,2720.0,167.31,167.45,167.16,167.16,2720.0
2015-09-24 14:30:00,167.21,167.21,167.05,167.19,3400.0,167.21,167.21,167.05,167.19,3400.0
2015-09-24 14:35:00,167.22,167.25,167.12,167.18,2852.0,167.22,167.25,167.12,167.18,2852.0
2015-09-24 14:40:00,167.25,167.57,167.16,167.57,13059.0,167.25,167.57,167.16,167.57,13059.0
2015-09-24 14:45:00,167.53,168.09,167.53,168.08,5454.0,167.53,168.09,167.53,168.08,5454.0
2015-09-24 14:50:00,168.19,168.43,168.09,168.29,7081.0,168.19,168.43,168.09,168.29,7081.0
2015-09-24 14:55:00,168.38,168.69,168.1,168.1,6100.0,168.38,168.69,168.1,168.1,6100.0
2015-09-24 15:00:00,168.41,168.41,168.13,168.17,1844.0,168.41,168.41,168.13,168.17,1844.0
2015-09-24 15:05:00,168.2,168.25,167.9,167.9,3500.0,168.2,168.25,167.9,167.9,3500.0
2015-09-24 15:10:00,167.8,167.93,167.61,167.89,2800.0,167.8,167.93,167.61,167.89,2800.0
2015-09-24 15:15:00,167.86,168.29,167.85,168.29,5363.0,167.86,168.29,167.85,168.29,5363.0
2015-09-24 15:20:00,168.45,168.45,168.15,168.16,3550.0,168.45,168.45,168.15,168.16,3550.0
2015-09-24 15:25:00,168.09,168.3,168.02,168.3,5605.0,168.09,168.3,168.02,168.3,5605.0
2015-09-24 15:30:00,168.17,168.41,168.12,168.25,6748.0,168.17,168.41,168.12,168.25,6748.0
2015-09-24 15:35:00,168.09,168.09,167.91,167.91,4550.0,168.09,168.09,167.91,167.91,4550.0
2015-09-24 15:40:00,167.99,168.2,167.96,168.11,6054.0,167.99,168.2,167.96,168.11,6054.0
2015-09-24 15:45:00,168.14,168.19,168.01,168.18,4490.0,168.14,168.19,168.01,168.18,4490.0
2015-09-24 15:50:00,168.06,168.18,167.7,168.0,9930.0,168.06,168.18,167.7,168.0,9930.0
2015-09-24 15:55:00,167.99,168.28,167.94,168.0,14059.0,167.99,168.28,167.94,168.0,14059.0
2015-09-25 09:30:00,169.39,169.75,168.54,168.93,10177.0,169.39,169.75,168.54,168.93,10177.0
2015-09-25 09:35:00,168.56,169.5,168.56,169.28,4392.0,168.56,169.5,168.56,169.28,4392.0
2015-09-25 09:40:00,169.04,169.98,169.03,169.97,7528.0,169.04,169.98,169.03,169.97,7528.0
2015-09-25 09:45:00,169.95,170.22,169.7,170.02,8680.0,169.95,170.22,169.7,170.02,8680.0
2015-09-25 09:50:00,170.13,170.16,169.06,169.06,6118.0,170.13,170.16,169.06,169.06,6118.0
2015-09-25 09:55:00,169.07,169.94,169.06,169.07,5274.0,169.07,169.94,169.06,169.07,5274.0
2015-09-25 10:00:00,169.37,169.37,168.8,168.97,1829.0,169.37,169.37,168.8,168.97,1829.0
2015-09-25 10:05:00,168.71,168.96,168.66,168.71,2558.0,168.71,168.96,168.66,168.71,2558.0
2015-09-25 10:10:00,168.76,168.99,168.39,168.84,4810.0,168.76,168.99,168.39,168.84,4810.0
2015-09-25 10:15:00,168.99,169.07,168.78,168.88,27510.0,168.99,169.07,168.78,168.88,27510.0
2015-09-25 10:20:00,168.98,169.16,168.56,168.89,17739.0,168.98,169.16,168.56,168.89,17739.0
2015-09-25 10:25:00,168.95,169.3,168.88,169.17,10319.0,168.95,169.3,168.88,169.17,10319.0
2015-09-25 10:30:00,169.17,169.42,168.77,168.77,5336.0,169.17,169.42,168.77,168.77,5336.0
2015-09-25 10:35:00,168.99,169.18,168.98,169.09,6997.0,168.99,169.18,168.98,169.09,6997.0
2015-09-25 10:40:00,169.08,169.2,168.91,169.15,64166.0,169.08,169.2,168.91,169.15,64166.0
2015-09-25 10:45:00,169.23,169.4,169.16,169.29,6085.0,169.23,169.4,169.16,169.29,6085.0
2015-09-25 10:50:00,169.4,169.66,169.25,169.66,6700.0,169.4,169.66,169.25,169.66,6700.0
2015-09-25 10:55:00,169.69,170.08,169.69,170.04,3400.0,169.69,170.08,169.69,170.04,3400.0
2015-09-25 11:00:00,170.15,170.15,169.69,169.86,2800.0,170.15,170.15,169.69,169.86,2800.0
2015-09-25 11:05:00,169.86,169.86,169.86,169.86,0.0,169.86,169.86,169.86,169.86,0.0
2015-09-25 11:10:00,169.79,170.0,169.76,169.76,1100.0,169.79,170.0,169.76,169.76,1100.0
2015-09-25 11:15:00,169.78,169.94,169.53,169.53,1901.0,169.78,169.94,169.53,169.53,1901.0
2015-09-25 11:20:00,169.65,169.71,169.55,169.55,1500.0,169.65,169.71,169.55,169.55,1500.0
2015-09-25 11:25:00,169.55,169.71,169.43,169.71,2300.0,169.55,169.71,169.43,169.71,2300.0
2015-09-25 11:30:00,169.6,169.6,169.48,169.5,3103.0,169.6,169.6,169.48,169.5,3103.0
2015-09-25 11:35:00,169.44,169.44,169.25,169.31,379.0,169.44,169.44,169.25,169.31,379.0
2015-09-25 11:40:00,169.32,169.5,169.2,169.5,6600.0,169.32,169.5,169.2,169.5,6600.0
2015-09-25 11:45:00,169.5,169.7,169.37,169.57,5616.0,169.5,169.7,169.37,169.57,5616.0
2015-09-25 11:50:00,169.69,169.78,169.61,169.76,11047.0,169.69,169.78,169.61,169.76,11047.0
2015-09-25 11:55:00,169.75,169.75,169.42,169.6,13575.0,169.75,169.75,169.42,169.6,13575.0
2015-09-25 12:00:00,169.58,169.58,169.48,169.48,900.0,169.58,169.58,169.48,169.48,900.0
2015-09-25 12:05:00,169.55,169.65,169.5,169.5,1400.0,169.55,169.65,169.5,169.5,1400.0
2015-09-25 12:10:00,169.58,169.65,169.5,169.65,2600.0,169.58,169.65,169.5,169.65,2600.0
2015-09-25 12:15:00,169.65,169.65,169.32,169.42,5313.0,169.65,169.65,169.32,169.42,5313.0
2015-09-25 12:20:00,169.32,169.5,169.27,169.33,3200.0,169.32,169.5,169.27,169.33,3200.0
2015-09-25 12:25:00,169.38,169.47,169.33,169.47,19000.0,169.38,169.47,169.33,169.47,19000.0
2015-09-25 12:30:00,169.35,169.57,169.35,169.57,1500.0,169.35,169.57,169.35,169.57,1500.0
2015-09-25 12:35:00,169.41,169.49,169.27,169.33,2517.0,169.41,169.49,169.27,169.33,2517.0
2015-09-25 12:40:00,169.33,169.5,169.27,169.4,2800.0,169.33,169.5,169.27,169.4,2800.0
2015-09-25 12:45:00,169.5,169.58,169.43,169.47,3343.0,169.5,169.58,169.43,169.47,3343.0
2015-09-25 12:50:00,169.5,169.56,169.37,169.42,4242.0,169.5,169.56,169.37,169.42,4242.0
2015-09-25 12:55:00,169.42,169.55,169.29,169.44,3714.0,169.42,169.55,169.29,169.44,3714.0
2015-09-25 13:00:00,169.46,169.64,169.46,169.64,4405.0,169.46,169.64,169.46,169.64,4405.0
2015-09-25 13:05:00,169.72,169.91,169.72,169.91,1200.0,169.72,169.91,169.72,169.91,1200.0
2015-09-25 13:10:00,169.77,170.21,169.77,169.86,20067.0,169.77,170.21,169.77,169.86,20067.0
2015-09-25 13:15:00,169.8,169.8,169.8,169.8,200.0,169.8,169.8,169.8,169.8,200.0
2015-09-25 13:20:00,169.88,169.88,169.45,169.55,2520.0,169.88,169.88,169.45,169.55,2520.0
2015-09-25 13:25:00,169.5,169.62,169.43,169.5,1376.0,169.5,169.62,169.43,169.5,1376.0
2015-09-25 13:30:00,169.5,169.64,169.45,169.59,3053.0,169.5,169.64,169.45,169.59,3053.0
2015-09-25 13:35:00,169.55,169.63,169.35,169.54,5238.0,169.55,169.63,169.35,169.54,5238.0
2015-09-25 13:40:00,169.48,169.59,169.48,169.58,36003.0,169.48,169.59,169.48,169.58,36003.0
2015-09-25 13:45:00,169.63,169.74,169.53,169.74,10549.0,169.63,169.74,169.53,169.74,10549.0
2015-09-25 13:50:00,169.73,169.99,169.73,169.81,6448.0,169.73,169.99,169.73,169.81,6448.0
2015-09-25 13:55:00,169.87,170.02,169.83,169.99,5393.0,169.87,170.02,169.83,169.99,5393.0
2015-09-25 14:00:00,169.84,170.04,169.83,169.96,1717.0,169.84,170.04,169.83,169.96,1717.0
2015-09-25 14:05:00,170.03,170.05,169.88,170.02,4602.0,170.03,170.05,169.88,170.02,4602.0
2015-09-25 14:10:00,169.89,170.0,169.62,169.66,3396.0,169.89,170.0,169.62,169.66,3396.0
2015-09-25 14:15:00,169.53,169.67,169.37,169.39,8633.0,169.53,169.67,169.37,169.39,8633.0
2015-09-25 14:20:00,169.46,169.46,169.19,169.2,4601.0,169.46,169.46,169.19,169.2,4601.0
2015-09-25 14:25:00,169.25,169.41,169.02,169.02,7976.0,169.25,169.41,169.02,169.02,7976.0
2015-09-25 14:30:00,169.1,169.29,168.73,169.14,12980.0,169.1,169.29,168.73,169.14,12980.0
2015-09-25 14:35:00,169.14,169.5,169.14,169.29,10960.0,169.14,169.5,169.14,169.29,10960.0
2015-09-25 14:40:00,169.23,169.39,168.89,169.11,8200.0,169.23,169.39,168.89,169.11,8200.0
2015-09-25 14:45:00,168.97,169.17,168.42,168.42,15360.0,168.97,169.17,168.42,168.42,15360.0
2015-09-25 14:50:00,168.52,168.94,168.5,168.94,13490.0,168.52,168.94,168.5,168.94,13490.0
2015-09-25 14:55:00,168.72,169.24,168.72,169.03,3702.0,168.72,169.24,168.72,169.03,3702.0
2015-09-25 15:00:00,169.03,169.03,168.73,168.88,4350.0,169.03,169.03,168.73,168.88,4350.0
2015-09-25 15:05:00,168.74,168.82,168.09,168.21,36172.0,168.74,168.82,168.09,168.21,36172.0
2015-09-25 15:10:00,168.42,168.54,168.0,168.09,7900.0,168.42,168.54,168.0,168.09,7900.0
2015-09-25 15:15:00,168.24,168.52,168.12,168.52,8023.0,168.24,168.52,168.12,168.52,8023.0
2015-09-25 15:20:00,168.29,168.72,168.29,168.56,5805.0,168.29,168.72,168.29,168.56,5805.0
2015-09-25 15:25:00,168.56,169.08,168.5,168.79,10901.0,168.56,169.08,168.5,168.79,10901.0
2015-09-25 15:30:00,168.83,169.12,168.68,168.89,3900.0,168.83,169.12,168.68,168.89,3900.0
2015-09-25 15:35:00,168.95,169.27,168.92,169.02,15116.0,168.95,169.27,168.92,169.02,15116.0
2015-09-25 15:40:00,168.96,169.37,168.96,169.37,2099.0,168.96,169.37,168.96,169.37,2099.0
2015-09-25 15:45:00,169.3,169.4,168.85,169.32,5904.0,169.3,169.4,168.85,169.32,5904.0
2015-09-25 15:50:00,169.23,169.37,168.83,169.37,19003.0,169.23,169.37,168.83,169.37,19003.0
2015-09-25 15:55:00,169.22,169.45,169.0,169.26,27027.0,169.22,169.45,169.0,169.26,27027.0
2015-09-28 09:30:00,168.02,168.02,167.06,167.31,7763.0,168.02,168.02,167.06,167.31,7763.0
2015-09-28 09:35:00,167.68,168.35,167.68,168.07,16139.0,167.68,168.35,167.68,168.07,16139.0
2015-09-28 09:40:00,168.08,168.12,167.8,168.01,14236.0,168.08,168.12,167.8,168.01,14236.0
2015-09-28 09:45:00,167.86,168.01,167.51,167.86,18959.0,167.86,168.01,167.51,167.86,18959.0
2015-09-28 09:50:00,167.62,167.94,167.18,167.18,6784.0,167.62,167.94,167.18,167.18,6784.0
2015-09-28 09:55:00,167.0,167.19,166.6,166.78,8962.0,167.0,167.19,166.6,166.78,8962.0
2015-09-28 10:00:00,166.71,166.87,166.43,166.53,8062.0,166.71,166.87,166.43,166.53,8062.0
2015-09-28 10:05:00,166.66,166.91,166.53,166.7,13207.0,166.66,166.91,166.53,166.7,13207.0
2015-09-28 10:10:00,166.6,166.77,166.5,166.72,13625.0,166.6,166.77,166.5,166.72,13625.0
2015-09-28 10:15:00,166.66,166.97,166.61,166.74,3729.0,166.66,166.97,166.61,166.74,3729.0
2015-09-28 10:20:00,166.61,166.87,166.61,166.8,2600.0,166.61,166.87,166.61,166.8,2600.0
2015-09-28 10:25:00,166.85,166.92,166.65,166.87,6425.0,166.85,166.92,166.65,166.87,6425.0
2015-09-28 10:30:00,166.87,166.93,166.43,166.59,11390.0,166.87,166.93,166.43,166.59,11390.0
2015-09-28 10:35:00,166.71,166.9,166.51,166.74,8032.0,166.71,166.9,166.51,166.74,8032.0
2015-09-28 10:40:00,166.5,166.9,166.42,166.7,25575.0,166.5,166.9,166.42,166.7,25575.0
2015-09-28 10:45:00,166.7,166.9,166.68,166.77,6100.0,166.7,166.9,166.68,166.77,6100.0
2015-09-28 10:50:00,166.68,167.0,166.64,166.87,12057.0,166.68,167.0,166.64,166.87,12057.0
2015-09-28 10:55:00,166.96,167.0,166.88,166.97,7150.0,166.96,167.0,166.88,166.97,7150.0
2015-09-28 11:00:00,166.98,167.05,166.91,166.98,25691.0,166.98,167.05,166.91,166.98,25691.0
2015-09-28 11:05:00,166.93,167.04,166.77,166.84,12530.0,166.93,167.04,166.77,166.84,12530.0
2015-09-28 11:10:00,166.95,166.97,166.51,166.72,13732.0,166.95,166.97,166.51,166.72,13732.0
2015-09-28 11:15:00,166.66,166.86,166.57,166.68,16324.0,166.66,166.86,166.57,166.68,16324.0
2015-09-28 11:20:00,166.66,166.97,166.66,166.7,11399.0,166.66,166.97,166.66,166.7,11399.0
2015-09-28 11:25:00,166.74,166.74,166.5,166.58,8204.0,166.74,166.74,166.5,166.58,8204.0
2015-09-28 11:30:00,166.56,166.81,166.5,166.62,6150.0,166.56,166.81,166.5,166.62,6150.0
2015-09-28 11:35:00,166.69,166.7,166.51,166.66,4938.0,166.69,166.7,166.51,166.66,4938.0
2015-09-28 11:40:00,166.57,166.66,166.5,166.51,5197.0,166.57,166.66,166.5,166.51,5197.0
2015-09-28 11:45:00,166.5,166.64,166.01,166.08,9921.0,166.5,166.64,166.01,166.08,9921.0
2015-09-28 11:50:00,166.01,166.13,165.91,165.96,32418.0,166.01,166.13,165.91,165.96,32418.0
2015-09-28 11:55:00,165.95,166.08,165.9,165.91,7625.0,165.95,166.08,165.9,165.91,7625.0
2015-09-28 12:00:00,165.91,165.94,165.82,165.89,10097.0,165.91,165.94,165.82,165.89,10097.0
2015-09-28 12:05:00,165.89,165.96,165.8,165.85,21460.0,165.89,165.96,165.8,165.85,21460.0
2015-09-28 12:10:00,165.86,165.96,165.75,165.78,7800.0,165.86,165.96,165.75,165.78,7800.0
2015-09-28 12:15:00,165.85,165.85,165.6,165.6,1700.0,165.85,165.85,165.6,165.6,1700.0
2015-09-28 12:20:00,165.6,165.76,165.55,165.75,5948.0,165.6,165.76,165.55,165.75,5948.0
2015-09-28 12:25:00,165.75,165.96,165.74,165.95,2900.0,165.75,165.96,165.74,165.95,2900.0
2015-09-28 12:30:00,165.76,165.99,165.11,165.14,22424.0,165.76,165.99,165.11,165.14,22424.0
2015-09-28 12:35:00,165.15,165.3,164.8,165.02,8365.0,165.15,165.3,164.8,165.02,8365.0
2015-09-28 12:40:00,165.12,165.13,164.85,164.86,1100.0,165.12,165.13,164.85,164.86,1100.0
2015-09-28 12:45:00,164.78,164.78,164.35,164.5,7127.0,164.78,164.78,164.35,164.5,7127.0
2015-09-28 12:50:00,164.4,164.65,164.34,164.38,4830.0,164.4,164.65,164.34,164.38,4830.0
2015-09-28 12:55:00,164.38,164.67,164.26,164.31,9481.0,164.38,164.67,164.26,164.31,9481.0
2015-09-28 13:00:00,164.24,164.53,164.11,164.5,10666.0,164.24,164.53,164.11,164.5,10666.0
2015-09-28 13:05:00,164.52,164.87,164.44,164.74,2540.0,164.52,164.87,164.44,164.74,2540.0
2015-09-28 13:10:00,164.84,164.85,164.52,164.67,2050.0,164.84,164.85,164.52,164.67,2050.0
2015-09-28 13:15:00,164.51,164.57,164.21,164.26,9481.0,164.51,164.57,164.21,164.26,9481.0
2015-09-28 13:20:00,164.38,164.38,164.18,164.2,2417.0,164.38,164.38,164.18,164.2,2417.0
2015-09-28 13:25:00,164.2,164.3,164.15,164.27,3005.0,164.2,164.3,164.15,164.27,3005.0
2015-09-28 13:30:00,164.19,164.43,164.12,164.27,3900.0,164.19,164.43,164.12,164.27,3900.0
2015-09-28 13:35:00,164.3,164.43,164.27,164.3,1300.0,164.3,164.43,164.27,164.3,1300.0
2015-09-28 13:40:00,164.3,164.55,164.18,164.42,6650.0,164.3,164.55,164.18,164.42,6650.0
2015-09-28 13:45:00,164.4,164.45,164.1,164.18,5134.0,164.4,164.45,164.1,164.18,5134.0
2015-09-28 13:50:00,164.09,164.17,163.87,163.94,15948.0,164.09,164.17,163.87,163.94,15948.0
2015-09-28 13:55:00,163.9,164.04,163.64,163.68,11424.0,163.9,164.04,163.64,163.68,11424.0
2015-09-28 14:00:00,163.67,163.73,163.42,163.65,5249.0,163.67,163.73,163.42,163.65,5249.0
2015-09-28 14:05:00,163.52,163.97,163.45,163.97,9504.0,163.52,163.97,163.45,163.97,9504.0
2015-09-28 14:10:00,163.97,164.15,163.87,164.1,3597.0,163.97,164.15,163.87,164.1,3597.0
2015-09-28 14:15:00,163.91,163.97,163.51,163.73,14762.0,163.91,163.97,163.51,163.73,14762.0
2015-09-28 14:20:00,163.65,163.94,163.55,163.94,1049.0,163.65,163.94,163.55,163.94,1049.0
2015-09-28 14:25:00,163.94,164.39,163.94,164.39,4200.0,163.94,164.39,163.94,164.39,4200.0
2015-09-28 14:30:00,164.24,164.38,164.18,164.38,8000.0,164.24,164.38,164.18,164.38,8000.0
2015-09-28 14:35:00,164.37,164.59,164.19,164.59,12090.0,164.37,164.59,164.19,164.59,12090.0
2015-09-28 14:40:00,164.53,164.67,164.52,164.67,2100.0,164.53,164.67,164.52,164.67,2100.0
2015-09-28 14:45:00,164.87,164.87,164.69,164.83,11150.0,164.87,164.87,164.69,164.83,11150.0
2015-09-28 14:50:00,164.74,164.8,164.14,164.43,9791.0,164.74,164.8,164.14,164.43,9791.0
2015-09-28 14:55:00,164.33,164.44,164.24,164.31,5327.0,164.33,164.44,164.24,164.31,5327.0
2015-09-28 15:00:00,164.31,164.41,164.16,164.41,12619.0,164.31,164.41,164.16,164.41,12619.0
2015-09-28 15:05:00,164.48,164.49,164.25,164.3,7351.0,164.48,164.49,164.25,164.3,7351.0
2015-09-28 15:10:00,164.26,164.42,164.05,164.42,8700.0,164.26,164.42,164.05,164.42,8700.0
2015-09-28 15:15:00,164.43,165.01,164.43,164.81,9110.0,164.43,165.01,164.43,164.81,9110.0
2015-09-28 15:20:00,164.83,164.84,164.5,164.52,7879.0,164.83,164.84,164.5,164.52,7879.0
2015-09-28 15:25:00,164.59,164.72,164.41,164.41,7982.0,164.59,164.72,164.41,164.41,7982.0
2015-09-28 15:30:00,164.41,164.75,164.41,164.66,14254.0,164.41,164.75,164.41,164.66,14254.0
2015-09-28 15:35:00,164.8,164.84,164.53,164.64,13837.0,164.8,164.84,164.53,164.64,13837.0
2015-09-28 15:40:00,164.64,164.9,164.52,164.52,20687.0,164.64,164.9,164.52,164.52,20687.0
2015-09-28 15:45:00,164.57,164.82,164.4,164.68,15072.0,164.57,164.82,164.4,164.68,15072.0
2015-09-28 15:50:00,164.65,164.72,164.4,164.65,14940.0,164.65,164.72,164.4,164.65,14940.0
2015-09-28 15:55:00,164.65,164.7,164.16,164.36,45024.0,164.65,164.7,164.16,164.36,45024.0
2015-09-29 09:30:00,163.9,164.46,161.75,161.75,34219.0,163.9,164.46,161.75,161.75,34219.0
2015-09-29 09:35:00,162.15,163.1,161.9,162.89,16336.0,162.15,163.1,161.9,162.89,16336.0
2015-09-29 09:40:00,162.92,162.92,161.53,161.72,15972.0,162.92,162.92,161.53,161.72,15972.0
2015-09-29 09:45:00,161.86,162.36,161.43,161.5,21184.0,161.86,162.36,161.43,161.5,21184.0
2015-09-29 09:50:00,161.54,161.93,161.45,161.78,12978.0,161.54,161.93,161.45,161.78,12978.0
2015-09-29 09:55:00,161.83,162.84,161.78,162.54,14798.0,161.83,162.84,161.78,162.54,14798.0
2015-09-29 10:00:00,162.51,162.85,161.68,161.84,12880.0,162.51,162.85,161.68,161.84,12880.0
2015-09-29 10:05:00,162.02,162.29,161.74,161.74,5100.0,162.02,162.29,161.74,161.74,5100.0
2015-09-29 10:10:00,161.74,162.2,161.72,162.12,10752.0,161.74,162.2,161.72,162.12,10752.0
2015-09-29 10:15:00,162.15,162.51,161.91,162.26,7195.0,162.15,162.51,161.91,162.26,7195.0
2015-09-29 10:20:00,162.37,162.56,161.79,161.79,10270.0,162.37,162.56,161.79,161.79,10270.0
2015-09-29 10:25:00,162.04,162.62,161.88,162.54,18445.0,162.04,162.62,161.88,162.54,18445.0
2015-09-29 10:30:00,162.45,162.64,162.24,162.24,7800.0,162.45,162.64,162.24,162.24,7800.0
2015-09-29 10:35:00,162.22,162.23,161.82,161.9,6300.0,162.22,162.23,161.82,161.9,6300.0
2015-09-29 10:40:00,161.87,161.94,161.36,161.47,7417.0,161.87,161.94,161.36,161.47,7417.0
2015-09-29 10:45:00,161.54,161.75,161.33,161.54,14728.0,161.54,161.75,161.33,161.54,14728.0
2015-09-29 10:50:00,161.27,161.55,161.2,161.2,4713.0,161.27,161.55,161.2,161.2,4713.0
2015-09-29 10:55:00,161.41,161.73,161.41,161.53,5597.0,161.41,161.73,161.41,161.53,5597.0
2015-09-29 11:00:00,161.68,161.83,161.52,161.68,3223.0,161.68,161.83,161.52,161.68,3223.0
2015-09-29 11:05:00,161.69,162.06,161.69,161.91,3722.0,161.69,162.06,161.69,161.91,3722.0
2015-09-29 11:10:00,161.73,161.78,161.33,161.64,13335.0,161.73,161.78,161.33,161.64,13335.0
2015-09-29 11:15:00,161.43,161.62,161.22,161.47,9325.0,161.43,161.62,161.22,161.47,9325.0
2015-09-29 11:20:00,161.24,161.37,161.16,161.33,4561.0,161.24,161.37,161.16,161.33,4561.0
2015-09-29 11:25:00,161.41,161.6,161.17,161.33,4876.0,161.41,161.6,161.17,161.33,4876.0
2015-09-29 11:30:00,161.41,161.44,160.81,160.99,11255.0,161.41,161.44,160.81,160.99,11255.0
2015-09-29 11:35:00,161.04,161.21,160.59,161.05,14382.0,161.04,161.21,160.59,161.05,14382.0
2015-09-29 11:40:00,161.21,161.42,161.16,161.42,6378.0,161.21,161.42,161.16,161.42,6378.0
2015-09-29 11:45:00,161.43,162.2,161.24,162.2,3188.0,161.43,162.2,161.24,162.2,3188.0
2015-09-29 11:50:00,162.14,162.26,162.03,162.26,4000.0,162.14,162.26,162.03,162.26,4000.0
2015-09-29 11:55:00,162.08,162.2,161.81,161.89,3400.0,162.08,162.2,161.81,161.89,3400.0
2015-09-29 12:00:00,161.75,161.85,161.46,161.48,8010.0,161.75,161.85,161.46,161.48,8010.0
2015-09-29 12:05:00,161.38,161.62,161.38,161.62,1614.0,161.38,161.62,161.38,161.62,1614.0
2015-09-29 12:10:00,161.41,161.41,160.81,161.2,7709.0,161.41,161.41,160.81,161.2,7709.0
2015-09-29 12:15:00,161.26,161.41,161.22,161.25,1418.0,161.26,161.41,161.22,161.25,1418.0
2015-09-29 12:20:00,161.24,161.38,161.07,161.36,4242.0,161.24,161.38,161.07,161.36,4242.0
2015-09-29 12:25:00,161.37,161.88,161.37,161.88,5600.0,161.37,161.88,161.37,161.88,5600.0
2015-09-29 12:30:00,162.01,162.25,161.93,162.2,4484.0,162.01,162.25,161.93,162.2,4484.0
2015-09-29 12:35:00,162.34,162.42,162.01,162.01,4423.0,162.34,162.42,162.01,162.01,4423.0
2015-09-29 12:40:00,161.94,162.3,161.94,162.2,3000.0,161.94,162.3,161.94,162.2,3000.0
2015-09-29 12:45:00,162.21,162.54,161.84,161.88,2150.0,162.21,162.54,161.84,161.88,2150.0
2015-09-29 12:50:00,162.03,162.18,161.93,162.14,4241.0,162.03,162.18,161.93,162.14,4241.0
2015-09-29 12:55:00,162.06,162.2,161.86,161.86,2590.0,162.06,162.2,161.86,161.86,2590.0
2015-09-29 13:00:00,161.82,162.11,161.82,162.06,2124.0,161.82,162.11,161.82,162.06,2124.0
2015-09-29 13:05:00,162.15,162.6,162.1,162.46,3400.0,162.15,162.6,162.1,162.46,3400.0
2015-09-29 13:10:00,162.46,162.89,162.46,162.89,600.0,162.46,162.89,162.46,162.89,600.0
2015-09-29 13:15:00,162.75,162.85,162.48,162.72,7800.0,162.75,162.85,162.48,162.72,7800.0
2015-09-29 13:20:00,162.71,163.3,162.69,163.18,8946.0,162.71,163.3,162.69,163.18,8946.0
2015-09-29 13:25:00,163.04,163.34,163.04,163.19,4128.0,163.04,163.34,163.04,163.19,4128.0
2015-09-29 13:30:00,163.05,163.18,162.93,162.93,2424.0,163.05,163.18,162.93,162.93,2424.0
2015-09-29 13:35:00,162.7,162.81,162.5,162.72,4919.0,162.7,162.81,162.5,162.72,4919.0
2015-09-29 13:40:00,162.81,162.98,162.78,162.98,1400.0,162.81,162.98,162.78,162.98,1400.0
2015-09-29 13:45:00,162.98,163.08,162.93,162.93,1800.0,162.98,163.08,162.93,162.93,1800.0
2015-09-29 13:50:00,162.95,162.99,162.73,162.93,3500.0,162.95,162.99,162.73,162.93,3500.0
2015-09-29 13:55:00,163.05,163.19,163.03,163.09,3700.0,163.05,163.19,163.03,163.09,3700.0
2015-09-29 14:00:00,163.07,163.08,162.68,162.73,11200.0,163.07,163.08,162.68,162.73,11200.0
2015-09-29 14:05:00,162.58,162.65,162.53,162.59,1543.0,162.58,162.65,162.53,162.59,1543.0
2015-09-29 14:10:00,162.51,162.52,162.29,162.31,3618.0,162.51,162.52,162.29,162.31,3618.0
2015-09-29 14:15:00,162.37,162.45,162.25,162.42,2900.0,162.37,162.45,162.25,162.42,2900.0
2015-09-29 14:20:00,162.45,162.74,162.3,162.49,6347.0,162.45,162.74,162.3,162.49,6347.0
2015-09-29 14:25:00,162.53,162.79,162.53,162.79,6500.0,162.53,162.79,162.53,162.79,6500.0
2015-09-29 14:30:00,162.75,162.76,162.41,162.45,3850.0,162.75,162.76,162.41,162.45,3850.0
2015-09-29 14:35:00,162.24,162.37,162.17,162.37,2059.0,162.24,162.37,162.17,162.37,2059.0
2015-09-29 14:40:00,162.45,162.45,162.27,162.27,1500.0,162.45,162.45,162.27,162.27,1500.0
2015-09-29 14:45:00,162.29,162.34,162.0,162.03,5300.0,162.29,162.34,162.0,162.03,5300.0
2015-09-29 14:50:00,162.02,162.02,161.75,161.84,4950.0,162.02,162.02,161.75,161.84,4950.0
2015-09-29 14:55:00,161.69,161.97,161.62,161.66,9345.0,161.69,161.97,161.62,161.66,9345.0
2015-09-29 15:00:00,161.62,161.77,161.42,161.53,8050.0,161.62,161.77,161.42,161.53,8050.0
2015-09-29 15:05:00,161.57,161.87,161.52,161.66,7277.0,161.57,161.87,161.52,161.66,7277.0
2015-09-29 15:10:00,161.71,161.93,161.71,161.92,6430.0,161.71,161.93,161.71,161.92,6430.0
2015-09-29 15:15:00,161.8,161.89,161.53,161.54,19877.0,161.8,161.89,161.53,161.54,19877.0
2015-09-29 15:20:00,161.57,161.57,161.13,161.13,7520.0,161.57,161.57,161.13,161.13,7520.0
2015-09-29 15:25:00,161.12,161.22,160.78,160.82,18346.0,161.12,161.22,160.78,160.82,18346.0
2015-09-29 15:30:00,160.9,161.42,160.9,161.29,9950.0,160.9,161.42,160.9,161.29,9950.0
2015-09-29 15:35:00,161.14,161.33,161.06,161.1,19016.0,161.14,161.33,161.06,161.1,19016.0
2015-09-29 15:40:00,161.01,161.12,160.89,161.05,8463.0,161.01,161.12,160.89,161.05,8463.0
2015-09-29 15:45:00,161.05,161.44,160.9,161.44,12752.0,161.05,161.44,160.9,161.44,12752.0
2015-09-29 15:50:00,161.45,161.81,161.22,161.57,22503.0,161.45,161.81,161.22,161.57,22503.0
2015-09-29 15:55:00,161.63,161.91,161.48,161.72,38962.0,161.63,161.91,161.48,161.72,38962.0
2015-09-30 09:30:00,163.95,164.78,163.35,164.76,13717.0,163.95,164.78,163.35,164.76,13717.0
2015-09-30 09:35:00,164.76,165.93,164.47,165.44,19527.0,164.76,165.93,164.47,165.44,19527.0
2015-09-30 09:40:00,165.32,165.5,164.68,164.86,12366.0,165.32,165.5,164.68,164.86,12366.0
2015-09-30 09:45:00,165.08,165.08,164.26,164.48,6750.0,165.08,165.08,164.26,164.48,6750.0
2015-09-30 09:50:00,164.68,164.71,164.34,164.36,2895.0,164.68,164.71,164.34,164.36,2895.0
2015-09-30 09:55:00,164.35,164.47,163.26,163.47,5591.0,164.35,164.47,163.26,163.47,5591.0
2015-09-30 10:00:00,163.67,163.78,163.37,163.37,1925.0,163.67,163.78,163.37,163.37,1925.0
2015-09-30 10:05:00,163.38,164.08,163.16,164.08,4078.0,163.38,164.08,163.16,164.08,4078.0
2015-09-30 10:10:00,164.16,164.16,163.87,163.91,1300.0,164.16,164.16,163.87,163.91,1300.0
2015-09-30 10:15:00,164.0,164.11,163.81,163.98,13120.0,164.0,164.11,163.81,163.98,13120.0
2015-09-30 10:20:00,163.99,164.62,163.93,164.54,3550.0,163.99,164.62,163.93,164.54,3550.0
2015-09-30 10:25:00,164.54,164.54,164.16,164.2,3800.0,164.54,164.54,164.16,164.2,3800.0
2015-09-30 10:30:00,164.24,164.3,164.06,164.21,9191.0,164.24,164.3,164.06,164.21,9191.0
2015-09-30 10:35:00,164.29,164.35,164.07,164.07,4197.0,164.29,164.35,164.07,164.07,4197.0
2015-09-30 10:40:00,164.05,164.21,163.83,163.85,2100.0,164.05,164.21,163.83,163.85,2100.0
2015-09-30 10:45:00,163.97,164.11,163.74,163.86,3498.0,163.97,164.11,163.74,163.86,3498.0
2015-09-30 10:50:00,163.98,164.0,163.5,163.53,3100.0,163.98,164.0,163.5,163.53,3100.0
2015-09-30 10:55:00,163.51,163.61,163.19,163.22,1540.0,163.51,163.61,163.19,163.22,1540.0
2015-09-30 11:00:00,163.19,163.26,162.6,162.89,7361.0,163.19,163.26,162.6,162.89,7361.0
2015-09-30 11:05:00,162.8,162.93,162.66,162.69,2600.0,162.8,162.93,162.66,162.69,2600.0
2015-09-30 11:10:00,162.72,163.07,162.72,162.87,6197.0,162.72,163.07,162.72,162.87,6197.0
2015-09-30 11:15:00,162.87,163.28,162.87,163.28,2700.0,162.87,163.28,162.87,163.28,2700.0
2015-09-30 11:20:00,163.41,163.5,163.06,163.27,10395.0,163.41,163.5,163.06,163.27,10395.0
2015-09-30 11:25:00,163.31,163.68,163.23,163.68,6816.0,163.31,163.68,163.23,163.68,6816.0
2015-09-30 11:30:00,163.68,163.88,163.66,163.81,2450.0,163.68,163.88,163.66,163.81,2450.0
2015-09-30 11:35:00,163.68,163.68,163.29,163.29,4518.0,163.68,163.68,163.29,163.29,4518.0
2015-09-30 11:40:00,163.29,163.42,162.92,162.92,1900.0,163.29,163.42,162.92,162.92,1900.0
2015-09-30 11:45:00,162.95,163.14,162.88,163.01,1400.0,162.95,163.14,162.88,163.01,1400.0
2015-09-30 11:50:00,162.99,163.12,162.71,162.71,13952.0,162.99,163.12,162.71,162.71,13952.0
2015-09-30 11:55:00,162.71,162.98,162.54,162.98,2817.0,162.71,162.98,162.54,162.98,2817.0
2015-09-30 12:00:00,162.84,163.14,162.84,163.14,1641.0,162.84,163.14,162.84,163.14,1641.0
2015-09-30 12:05:00,163.06,163.06,162.5,162.5,4384.0,163.06,163.06,162.5,162.5,4384.0
2015-09-30 12:10:00,162.69,162.69,162.49,162.64,500.0,162.69,162.69,162.49,162.64,500.0
2015-09-30 12:15:00,162.7,163.08,162.7,163.08,2040.0,162.7,163.08,162.7,163.08,2040.0
2015-09-30 12:20:00,162.79,163.2,162.79,163.07,1100.0,162.79,163.2,162.79,163.07,1100.0
2015-09-30 12:25:00,163.04,163.04,163.0,163.04,1218.0,163.04,163.04,163.0,163.04,1218.0
2015-09-30 12:30:00,162.98,163.1,162.63,163.09,2200.0,162.98,163.1,162.63,163.09,2200.0
2015-09-30 12:35:00,162.95,162.95,162.78,162.78,1200.0,162.95,162.95,162.78,162.78,1200.0
2015-09-30 12:40:00,162.72,162.72,162.56,162.57,1000.0,162.72,162.72,162.56,162.57,1000.0
2015-09-30 12:45:00,162.76,162.79,162.46,162.47,3241.0,162.76,162.79,162.46,162.47,3241.0
2015-09-30 12:50:00,162.46,162.65,162.35,162.65,7198.0,162.46,162.65,162.35,162.65,7198.0
2015-09-30 12:55:00,162.76,162.95,162.76,162.95,300.0,162.76,162.95,162.76,162.95,300.0
2015-09-30 13:00:00,163.0,163.34,162.85,163.34,1100.0,163.0,163.34,162.85,163.34,1100.0
2015-09-30 13:05:00,163.25,163.26,163.11,163.22,1200.0,163.25,163.26,163.11,163.22,1200.0
2015-09-30 13:10:00,163.24,163.29,163.11,163.13,3100.0,163.24,163.29,163.11,163.13,3100.0
2015-09-30 13:15:00,163.05,163.58,163.05,163.58,1200.0,163.05,163.58,163.05,163.58,1200.0
2015-09-30 13:20:00,163.59,163.63,163.31,163.36,1650.0,163.59,163.63,163.31,163.36,1650.0
2015-09-30 13:25:00,163.56,163.68,163.42,163.55,1500.0,163.56,163.68,163.42,163.55,1500.0
2015-09-30 13:30:00,163.49,163.49,163.26,163.34,3264.0,163.49,163.49,163.26,163.34,3264.0
2015-09-30 13:35:00,163.23,163.4,163.18,163.31,4200.0,163.23,163.4,163.18,163.31,4200.0
2015-09-30 13:40:00,163.3,163.75,163.3,163.62,2800.0,163.3,163.75,163.3,163.62,2800.0
2015-09-30 13:45:00,163.56,163.57,163.2,163.5,7134.0,163.56,163.57,163.2,163.5,7134.0
2015-09-30 13:50:00,163.54,163.76,163.54,163.71,1300.0,163.54,163.76,163.54,163.71,1300.0
2015-09-30 13:55:00,163.62,163.79,163.62,163.74,1600.0,163.62,163.79,163.62,163.74,1600.0
2015-09-30 14:00:00,163.74,163.74,163.4,163.46,1988.0,163.74,163.74,163.4,163.46,1988.0
2015-09-30 14:05:00,163.47,163.66,163.47,163.57,2182.0,163.47,163.66,163.47,163.57,2182.0
2015-09-30 14:10:00,163.71,163.71,163.25,163.52,3350.0,163.71,163.71,163.25,163.52,3350.0
2015-09-30 14:15:00,163.52,163.65,163.47,163.63,1600.0,163.52,163.65,163.47,163.63,1600.0
2015-09-30 14:20:00,163.73,163.87,163.69,163.77,3411.0,163.73,163.87,163.69,163.77,3411.0
2015-09-30 14:25:00,163.77,164.0,163.77,164.0,3700.0,163.77,164.0,163.77,164.0,3700.0
2015-09-30 14:30:00,163.92,163.93,163.33,163.35,3861.0,163.92,163.93,163.33,163.35,3861.0
2015-09-30 14:35:00,163.35,163.72,163.35,163.56,2563.0,163.35,163.72,163.35,163.56,2563.0
2015-09-30 14:40:00,163.49,163.74,163.48,163.68,3100.0,163.49,163.74,163.48,163.68,3100.0
2015-09-30 14:45:00,163.61,163.67,163.36,163.36,14549.0,163.61,163.67,163.36,163.36,14549.0
2015-09-30 14:50:00,163.42,163.42,163.17,163.27,9425.0,163.42,163.42,163.17,163.27,9425.0
2015-09-30 14:55:00,163.25,163.8,163.25,163.8,3827.0,163.25,163.8,163.25,163.8,3827.0
2015-09-30 15:00:00,163.75,163.82,163.28,163.28,4109.0,163.75,163.82,163.28,163.28,4109.0
2015-09-30 15:05:00,163.4,163.54,163.37,163.54,2778.0,163.4,163.54,163.37,163.54,2778.0
2015-09-30 15:10:00,163.46,163.66,163.36,163.62,3703.0,163.46,163.66,163.36,163.62,3703.0
2015-09-30 15:15:00,163.57,163.57,163.24,163.39,5397.0,163.57,163.57,163.24,163.39,5397.0
2015-09-30 15:20:00,163.37,163.61,163.36,163.39,7728.0,163.37,163.61,163.36,163.39,7728.0
2015-09-30 15:25:00,163.36,163.67,163.36,163.61,1983.0,163.36,163.67,163.36,163.61,1983.0
2015-09-30 15:30:00,163.59,163.99,163.54,163.88,9055.0,163.59,163.99,163.54,163.88,9055.0
2015-09-30 15:35:00,163.94,163.97,163.71,163.77,8631.0,163.94,163.97,163.71,163.77,8631.0
2015-09-30 15:40:00,163.84,164.07,163.82,164.07,3758.0,163.84,164.07,163.82,164.07,3758.0
2015-09-30 15:45:00,164.1,164.31,164.05,164.13,11344.0,164.1,164.31,164.05,164.13,11344.0
2015-09-30 15:50:00,164.02,164.09,163.66,163.66,24787.0,164.02,164.09,163.66,163.66,24787.0
2015-09-30 15:55:00,163.74,163.85,163.32,163.39,105944.0,163.74,163.85,163.32,163.39,105944.0
2015-10-01 09:30:00,164.26,164.79,163.64,164.79,28764.0,164.26,164.79,163.64,164.79,28764.0
2015-10-01 09:35:00,164.21,164.63,163.62,163.88,11596.0,164.21,164.63,163.62,163.88,11596.0
2015-10-01 09:40:00,163.7,164.12,163.46,164.12,32343.0,163.7,164.12,163.46,164.12,32343.0
2015-10-01 09:45:00,164.01,164.12,163.76,164.12,7081.0,164.01,164.12,163.76,164.12,7081.0
2015-10-01 09:50:00,164.2,164.32,163.76,163.76,118930.0,164.2,164.32,163.76,163.76,118930.0
2015-10-01 09:55:00,163.63,163.82,163.45,163.47,3128.0,163.63,163.82,163.45,163.47,3128.0
2015-10-01 10:00:00,163.42,163.42,162.78,163.2,3482.0,163.42,163.42,162.78,163.2,3482.0
2015-10-01 10:05:00,163.24,164.2,163.12,164.1,5375.0,163.24,164.2,163.12,164.1,5375.0
2015-10-01 10:10:00,164.19,164.41,163.8,163.92,9318.0,164.19,164.41,163.8,163.92,9318.0
2015-10-01 10:15:00,163.97,164.64,163.89,164.18,6980.0,163.97,164.64,163.89,164.18,6980.0
2015-10-01 10:20:00,163.83,164.04,163.66,163.89,8089.0,163.83,164.04,163.66,163.89,8089.0
2015-10-01 10:25:00,163.75,164.53,163.68,164.08,7050.0,163.75,164.53,163.68,164.08,7050.0
2015-10-01 10:30:00,164.09,164.34,163.71,163.77,4683.0,164.09,164.34,163.71,163.77,4683.0
2015-10-01 10:35:00,163.77,164.4,163.71,164.4,10957.0,163.77,164.4,163.71,164.4,10957.0
2015-10-01 10:40:00,164.29,164.68,163.89,164.06,9954.0,164.29,164.68,163.89,164.06,9954.0
2015-10-01 10:45:00,164.21,164.51,164.11,164.11,3199.0,164.21,164.51,164.11,164.11,3199.0
2015-10-01 10:50:00,164.07,164.09,163.71,163.71,2400.0,164.07,164.09,163.71,163.71,2400.0
2015-10-01 10:55:00,163.84,163.97,163.62,163.65,3200.0,163.84,163.97,163.62,163.65,3200.0
2015-10-01 11:00:00,163.64,163.68,163.36,163.68,2250.0,163.64,163.68,163.36,163.68,2250.0
2015-10-01 11:05:00,163.61,164.04,163.5,163.99,20608.0,163.61,164.04,163.5,163.99,20608.0
2015-10-01 11:10:00,163.89,163.96,163.71,163.81,2310.0,163.89,163.96,163.71,163.81,2310.0
2015-10-01 11:15:00,163.76,163.76,163.56,163.57,1498.0,163.76,163.76,163.56,163.57,1498.0
2015-10-01 11:20:00,163.56,163.86,163.55,163.58,6250.0,163.56,163.86,163.55,163.58,6250.0
2015-10-01 11:25:00,163.6,163.82,163.28,163.37,3942.0,163.6,163.82,163.28,163.37,3942.0
2015-10-01 11:30:00,163.41,163.42,163.15,163.3,1648.0,163.41,163.42,163.15,163.3,1648.0
2015-10-01 11:35:00,163.11,163.61,163.11,163.61,2200.0,163.11,163.61,163.11,163.61,2200.0
2015-10-01 11:40:00,163.54,163.57,163.3,163.31,1350.0,163.54,163.57,163.3,163.31,1350.0
2015-10-01 11:45:00,163.33,163.7,163.26,163.7,6690.0,163.33,163.7,163.26,163.7,6690.0
2015-10-01 11:50:00,163.71,163.77,163.5,163.5,10697.0,163.71,163.77,163.5,163.5,10697.0
2015-10-01 11:55:00,163.5,163.66,163.44,163.63,10743.0,163.5,163.66,163.44,163.63,10743.0
2015-10-01 12:00:00,163.63,163.7,163.5,163.65,2730.0,163.63,163.7,163.5,163.65,2730.0
2015-10-01 12:05:00,163.65,163.65,163.32,163.35,1900.0,163.65,163.65,163.32,163.35,1900.0
2015-10-01 12:10:00,163.3,163.48,163.1,163.1,6259.0,163.3,163.48,163.1,163.1,6259.0
2015-10-01 12:15:00,163.04,163.28,162.89,163.05,13029.0,163.04,163.28,162.89,163.05,13029.0
2015-10-01 12:20:00,163.19,163.28,163.19,163.28,300.0,163.19,163.28,163.19,163.28,300.0
2015-10-01 12:25:00,163.2,163.55,163.19,163.5,2822.0,163.2,163.55,163.19,163.5,2822.0
2015-10-01 12:30:00,163.5,163.61,163.5,163.58,700.0,163.5,163.61,163.5,163.58,700.0
2015-10-01 12:35:00,163.48,163.68,163.48,163.62,1100.0,163.48,163.68,163.48,163.62,1100.0
2015-10-01 12:40:00,163.44,163.55,163.44,163.54,900.0,163.44,163.55,163.44,163.54,900.0
2015-10-01 12:45:00,163.53,163.53,163.3,163.45,1811.0,163.53,163.53,163.3,163.45,1811.0
2015-10-01 12:50:00,163.3,163.42,163.24,163.29,2550.0,163.3,163.42,163.24,163.29,2550.0
2015-10-01 12:55:00,163.32,163.54,163.24,163.54,1435.0,163.32,163.54,163.24,163.54,1435.0
2015-10-01 13:00:00,163.37,163.46,163.0,163.04,4884.0,163.37,163.46,163.0,163.04,4884.0
2015-10-01 13:05:00,163.01,163.19,162.88,163.0,3300.0,163.01,163.19,162.88,163.0,3300.0
2015-10-01 13:10:00,163.0,163.15,162.99,163.0,10650.0,163.0,163.15,162.99,163.0,10650.0
2015-10-01 13:15:00,163.0,163.26,163.0,163.02,5676.0,163.0,163.26,163.0,163.02,5676.0
2015-10-01 13:20:00,163.03,163.22,162.97,163.1,7989.0,163.03,163.22,162.97,163.1,7989.0
2015-10-01 13:25:00,163.09,163.15,162.97,163.0,6451.0,163.09,163.15,162.97,163.0,6451.0
2015-10-01 13:30:00,163.0,163.45,163.0,163.09,7434.0,163.0,163.45,163.0,163.09,7434.0
2015-10-01 13:35:00,163.04,163.24,163.0,163.22,6726.0,163.04,163.24,163.0,163.22,6726.0
2015-10-01 13:40:00,163.03,163.3,163.0,163.0,6625.0,163.03,163.3,163.0,163.0,6625.0
2015-10-01 13:45:00,163.0,163.18,162.98,163.03,6387.0,163.0,163.18,162.98,163.03,6387.0
2015-10-01 13:50:00,163.05,163.5,162.97,163.25,5418.0,163.05,163.5,162.97,163.25,5418.0
2015-10-01 13:55:00,163.37,163.67,163.13,163.15,6370.0,163.37,163.67,163.13,163.15,6370.0
2015-10-01 14:00:00,163.44,163.44,163.25,163.35,725.0,163.44,163.44,163.25,163.35,725.0
2015-10-01 14:05:00,163.28,163.86,163.28,163.64,2600.0,163.28,163.86,163.28,163.64,2600.0
2015-10-01 14:10:00,163.73,164.22,163.73,164.01,3000.0,163.73,164.22,163.73,164.01,3000.0
2015-10-01 14:15:00,164.02,164.29,163.9,163.9,3864.0,164.02,164.29,163.9,163.9,3864.0
2015-10-01 14:20:00,163.91,164.17,163.91,164.08,4100.0,163.91,164.17,163.91,164.08,4100.0
2015-10-01 14:25:00,164.08,164.3,163.85,164.29,7000.0,164.08,164.3,163.85,164.29,7000.0
2015-10-01 14:30:00,164.29,164.43,164.15,164.15,6200.0,164.29,164.43,164.15,164.15,6200.0
2015-10-01 14:35:00,164.09,164.4,164.09,164.3,3800.0,164.09,164.4,164.09,164.3,3800.0
2015-10-01 14:40:00,164.45,164.5,164.23,164.23,3200.0,164.45,164.5,164.23,164.23,3200.0
2015-10-01 14:45:00,164.16,164.28,163.86,164.09,13150.0,164.16,164.28,163.86,164.09,13150.0
2015-10-01 14:50:00,164.05,164.33,163.85,164.27,7050.0,164.05,164.33,163.85,164.27,7050.0
2015-10-01 14:55:00,164.33,164.83,164.33,164.7,6400.0,164.33,164.83,164.33,164.7,6400.0
2015-10-01 15:00:00,164.72,165.03,164.58,164.89,6800.0,164.72,165.03,164.58,164.89,6800.0
2015-10-01 15:05:00,164.87,164.87,164.64,164.7,8139.0,164.87,164.87,164.64,164.7,8139.0
2015-10-01 15:10:00,164.73,165.39,164.68,165.38,23041.0,164.73,165.39,164.68,165.38,23041.0
2015-10-01 15:15:00,165.26,165.33,165.05,165.18,8410.0,165.26,165.33,165.05,165.18,8410.0
2015-10-01 15:20:00,165.14,165.27,164.91,165.11,7579.0,165.14,165.27,164.91,165.11,7579.0
2015-10-01 15:25:00,165.12,165.14,164.77,164.95,5133.0,165.12,165.14,164.77,164.95,5133.0
2015-10-01 15:30:00,164.91,165.0,164.77,164.81,5026.0,164.91,165.0,164.77,164.81,5026.0
2015-10-01 15:35:00,164.86,164.86,164.55,164.81,7476.0,164.86,164.86,164.55,164.81,7476.0
2015-10-01 15:40:00,164.8,164.9,164.63,164.81,9840.0,164.8,164.9,164.63,164.81,9840.0
2015-10-01 15:45:00,164.85,165.11,164.81,164.94,17128.0,164.85,165.11,164.81,164.94,17128.0
2015-10-01 15:50:00,164.95,165.36,164.95,165.23,16892.0,164.95,165.36,164.95,165.23,16892.0
2015-10-01 15:55:00,165.24,165.59,165.08,165.59,32672.0,165.24,165.59,165.08,165.59,32672.0
2015-10-02 09:30:00,163.91,164.63,163.3,163.66,9257.0,163.91,164.63,163.3,163.66,9257.0
2015-10-02 09:35:00,163.96,163.96,162.85,163.0,8902.0,163.96,163.96,162.85,163.0,8902.0
2015-10-02 09:40:00,162.97,163.01,162.4,162.4,5136.0,162.97,163.01,162.4,162.4,5136.0
2015-10-02 09:45:00,162.55,162.94,162.15,162.65,32377.0,162.55,162.94,162.15,162.65,32377.0
2015-10-02 09:50:00,162.65,162.65,162.25,162.34,1326.0,162.65,162.65,162.25,162.34,1326.0
2015-10-02 09:55:00,162.51,162.54,161.49,161.63,33301.0,162.51,162.54,161.49,161.63,33301.0
2015-10-02 10:00:00,161.27,161.79,161.11,161.27,12380.0,161.27,161.79,161.11,161.27,12380.0
2015-10-02 10:05:00,161.41,161.41,161.0,161.2,5993.0,161.41,161.41,161.0,161.2,5993.0
2015-10-02 10:10:00,161.2,161.71,161.13,161.43,7969.0,161.2,161.71,161.13,161.43,7969.0
2015-10-02 10:15:00,161.54,162.29,161.41,161.87,8488.0,161.54,162.29,161.41,161.87,8488.0
2015-10-02 10:20:00,162.08,162.11,161.87,161.87,3943.0,162.08,162.11,161.87,161.87,3943.0
2015-10-02 10:25:00,161.95,161.95,161.75,161.85,13006.0,161.95,161.95,161.75,161.85,13006.0
2015-10-02 10:30:00,161.86,161.93,161.77,161.8,6836.0,161.86,161.93,161.77,161.8,6836.0
2015-10-02 10:35:00,161.78,162.1,161.78,161.99,14624.0,161.78,162.1,161.78,161.99,14624.0
2015-10-02 10:40:00,162.05,162.1,161.87,161.88,9789.0,162.05,162.1,161.87,161.88,9789.0
2015-10-02 10:45:00,161.85,162.07,161.84,162.07,12100.0,161.85,162.07,161.84,162.07,12100.0
2015-10-02 10:50:00,162.14,162.38,162.05,162.15,9081.0,162.14,162.38,162.05,162.15,9081.0
2015-10-02 10:55:00,162.06,162.4,162.06,162.34,7819.0,162.06,162.4,162.06,162.34,7819.0
2015-10-02 11:00:00,162.34,162.37,162.16,162.22,40577.0,162.34,162.37,162.16,162.22,40577.0
2015-10-02 11:05:00,162.2,162.34,162.09,162.27,7253.0,162.2,162.34,162.09,162.27,7253.0
2015-10-02 11:10:00,162.33,162.4,162.23,162.3,14048.0,162.33,162.4,162.23,162.3,14048.0
2015-10-02 11:15:00,162.3,162.36,161.99,162.06,7830.0,162.3,162.36,161.99,162.06,7830.0
2015-10-02 11:20:00,162.12,162.22,161.88,161.88,8870.0,162.12,162.22,161.88,161.88,8870.0
2015-10-02 11:25:00,161.87,162.25,161.87,162.05,14000.0,161.87,162.25,161.87,162.05,14000.0
2015-10-02 11:30:00,162.16,162.24,162.04,162.11,4600.0,162.16,162.24,162.04,162.11,4600.0
2015-10-02 11:35:00,162.09,162.18,162.08,162.12,5629.0,162.09,162.18,162.08,162.12,5629.0
2015-10-02 11:40:00,162.08,162.32,162.03,162.19,7258.0,162.08,162.32,162.03,162.19,7258.0
2015-10-02 11:45:00,162.32,162.48,162.31,162.4,6568.0,162.32,162.48,162.31,162.4,6568.0
2015-10-02 11:50:00,162.3,162.42,162.2,162.25,3000.0,162.3,162.42,162.2,162.25,3000.0
2015-10-02 11:55:00,162.25,162.42,162.18,162.22,12974.0,162.25,162.42,162.18,162.22,12974.0
2015-10-02 12:00:00,162.22,162.27,162.08,162.08,2600.0,162.22,162.27,162.08,162.08,2600.0
2015-10-02 12:05:00,162.15,162.21,162.1,162.1,3900.0,162.15,162.21,162.1,162.1,3900.0
2015-10-02 12:10:00,162.22,162.37,162.14,162.37,8880.0,162.22,162.37,162.14,162.37,8880.0
2015-10-02 12:15:00,162.38,162.48,162.2,162.41,5672.0,162.38,162.48,162.2,162.41,5672.0
2015-10-02 12:20:00,162.45,162.8,162.44,162.71,8501.0,162.45,162.8,162.44,162.71,8501.0
2015-10-02 12:25:00,162.8,162.8,162.61,162.73,4918.0,162.8,162.8,162.61,162.73,4918.0
2015-10-02 12:30:00,162.69,163.05,162.69,162.89,16089.0,162.69,163.05,162.69,162.89,16089.0
2015-10-02 12:35:00,163.17,163.17,162.95,163.04,4700.0,163.17,163.17,162.95,163.04,4700.0
2015-10-02 12:40:00,163.03,163.12,162.96,163.12,3500.0,163.03,163.12,162.96,163.12,3500.0
2015-10-02 12:45:00,163.05,163.12,162.94,163.0,7800.0,163.05,163.12,162.94,163.0,7800.0
2015-10-02 12:50:00,163.0,163.2,162.89,163.13,9050.0,163.0,163.2,162.89,163.13,9050.0
2015-10-02 12:55:00,163.05,163.21,163.0,163.2,5486.0,163.05,163.21,163.0,163.2,5486.0
2015-10-02 13:00:00,163.2,163.4,163.02,163.31,4651.0,163.2,163.4,163.02,163.31,4651.0
2015-10-02 13:05:00,163.4,163.49,163.26,163.49,1300.0,163.4,163.49,163.26,163.49,1300.0
2015-10-02 13:10:00,163.49,163.78,163.49,163.59,7752.0,163.49,163.78,163.49,163.59,7752.0
2015-10-02 13:15:00,163.75,163.99,163.62,163.99,9738.0,163.75,163.99,163.62,163.99,9738.0
2015-10-02 13:20:00,164.0,164.2,163.92,164.01,11128.0,164.0,164.2,163.92,164.01,11128.0
2015-10-02 13:25:00,164.1,164.35,164.02,164.35,2750.0,164.1,164.35,164.02,164.35,2750.0
2015-10-02 13:30:00,164.3,164.48,164.26,164.48,14205.0,164.3,164.48,164.26,164.48,14205.0
2015-10-02 13:35:00,164.45,164.49,164.1,164.11,4989.0,164.45,164.49,164.1,164.11,4989.0
2015-10-02 13:40:00,164.11,164.4,164.07,164.24,9847.0,164.11,164.4,164.07,164.24,9847.0
2015-10-02 13:45:00,164.27,164.6,164.22,164.52,8907.0,164.27,164.6,164.22,164.52,8907.0
2015-10-02 13:50:00,164.6,164.69,164.41,164.42,3795.0,164.6,164.69,164.41,164.42,3795.0
2015-10-02 13:55:00,164.4,164.58,164.3,164.45,2800.0,164.4,164.58,164.3,164.45,2800.0
2015-10-02 14:00:00,164.38,164.66,164.37,164.61,4370.0,164.38,164.66,164.37,164.61,4370.0
2015-10-02 14:05:00,164.61,164.74,164.41,164.67,14185.0,164.61,164.74,164.41,164.67,14185.0
2015-10-02 14:10:00,164.55,164.64,164.25,164.33,7400.0,164.55,164.64,164.25,164.33,7400.0
2015-10-02 14:15:00,164.31,164.43,164.23,164.24,7542.0,164.31,164.43,164.23,164.24,7542.0
2015-10-02 14:20:00,164.24,164.63,164.23,164.63,2092.0,164.24,164.63,164.23,164.63,2092.0
2015-10-02 14:25:00,164.61,164.95,164.57,164.95,5700.0,164.61,164.95,164.57,164.95,5700.0
2015-10-02 14:30:00,164.94,164.97,164.79,164.97,2150.0,164.94,164.97,164.79,164.97,2150.0
2015-10-02 14:35:00,164.82,164.91,164.79,164.84,2800.0,164.82,164.91,164.79,164.84,2800.0
2015-10-02 14:40:00,164.9,164.9,164.71,164.78,2764.0,164.9,164.9,164.71,164.78,2764.0
2015-10-02 14:45:00,164.75,164.75,164.3,164.39,17430.0,164.75,164.75,164.3,164.39,17430.0
2015-10-02 14:50:00,164.32,164.42,164.22,164.22,1570.0,164.32,164.42,164.22,164.22,1570.0
2015-10-02 14:55:00,164.37,164.42,164.16,164.17,4493.0,164.37,164.42,164.16,164.17,4493.0
2015-10-02 15:00:00,164.17,164.36,164.05,164.26,10900.0,164.17,164.36,164.05,164.26,10900.0
2015-10-02 15:05:00,164.21,164.79,164.21,164.79,5900.0,164.21,164.79,164.21,164.79,5900.0
2015-10-02 15:10:00,164.72,164.77,164.44,164.6,3160.0,164.72,164.77,164.44,164.6,3160.0
2015-10-02 15:15:00,164.54,165.19,164.54,165.13,7820.0,164.54,165.19,164.54,165.13,7820.0
2015-10-02 15:20:00,165.13,165.16,164.8,165.07,15900.0,165.13,165.16,164.8,165.07,15900.0
2015-10-02 15:25:00,165.0,165.18,164.75,165.0,12150.0,165.0,165.18,164.75,165.0,12150.0
2015-10-02 15:30:00,165.06,165.23,165.02,165.02,4800.0,165.06,165.23,165.02,165.02,4800.0
2015-10-02 15:35:00,165.04,165.23,165.0,165.04,9560.0,165.04,165.23,165.0,165.04,9560.0
2015-10-02 15:40:00,165.09,165.14,165.06,165.08,6700.0,165.09,165.14,165.06,165.08,6700.0
2015-10-02 15:45:00,165.14,165.3,165.14,165.26,6822.0,165.14,165.3,165.14,165.26,6822.0
2015-10-02 15:50:00,165.31,165.5,165.31,165.39,13118.0,165.31,165.5,165.31,165.39,13118.0
2015-10-02 15:55:00,165.36,165.79,165.25,165.79,31266.0,165.36,165.79,165.25,165.79,31266.0
2015-10-05 09:30:00,166.83,167.7,166.83,167.04,12277.0,166.83,167.7,166.83,167.04,12277.0
2015-10-05 09:35:00,167.24,167.76,167.2,167.53,8025.0,167.24,167.76,167.2,167.53,8025.0
2015-10-05 09:40:00,167.47,167.47,167.05,167.14,6990.0,167.47,167.47,167.05,167.14,6990.0
2015-10-05 09:45:00,167.16,167.44,166.9,167.32,20205.0,167.16,167.44,166.9,167.32,20205.0
2015-10-05 09:50:00,167.3,167.33,167.15,167.2,11411.0,167.3,167.33,167.15,167.2,11411.0
2015-10-05 09:55:00,167.2,167.31,166.96,167.0,14434.0,167.2,167.31,166.96,167.0,14434.0
2015-10-05 10:00:00,167.09,167.16,166.27,166.69,10967.0,167.09,167.16,166.27,166.69,10967.0
2015-10-05 10:05:00,166.51,166.7,166.45,166.6,4622.0,166.51,166.7,166.45,166.6,4622.0
2015-10-05 10:10:00,166.58,167.0,166.55,166.87,12282.0,166.58,167.0,166.55,166.87,12282.0
2015-10-05 10:15:00,166.95,167.03,166.41,166.61,6880.0,166.95,167.03,166.41,166.61,6880.0
2015-10-05 10:20:00,166.59,166.85,166.58,166.78,9631.0,166.59,166.85,166.58,166.78,9631.0
2015-10-05 10:25:00,166.78,166.87,166.4,166.43,6332.0,166.78,166.87,166.4,166.43,6332.0
2015-10-05 10:30:00,166.43,166.61,166.38,166.49,5824.0,166.43,166.61,166.38,166.49,5824.0
2015-10-05 10:35:00,166.38,166.56,166.05,166.41,5200.0,166.38,166.56,166.05,166.41,5200.0
2015-10-05 10:40:00,166.23,166.26,166.06,166.07,6320.0,166.23,166.26,166.06,166.07,6320.0
2015-10-05 10:45:00,166.04,166.16,165.91,166.06,12012.0,166.04,166.16,165.91,166.06,12012.0
2015-10-05 10:50:00,165.9,166.23,165.83,166.11,22077.0,165.9,166.23,165.83,166.11,22077.0
2015-10-05 10:55:00,166.1,166.19,165.97,166.18,21570.0,166.1,166.19,165.97,166.18,21570.0
2015-10-05 11:00:00,166.17,166.32,166.13,166.26,17582.0,166.17,166.32,166.13,166.26,17582.0
2015-10-05 11:05:00,166.28,166.48,166.2,166.39,9680.0,166.28,166.48,166.2,166.39,9680.0
2015-10-05 11:10:00,166.35,166.39,166.06,166.06,5300.0,166.35,166.39,166.06,166.06,5300.0
2015-10-05 11:15:00,166.04,166.12,165.95,166.12,11173.0,166.04,166.12,165.95,166.12,11173.0
2015-10-05 11:20:00,166.15,166.26,166.1,166.1,12117.0,166.15,166.26,166.1,166.1,12117.0
2015-10-05 11:25:00,166.16,166.17,165.78,165.86,4443.0,166.16,166.17,165.78,165.86,4443.0
2015-10-05 11:30:00,165.8,165.95,165.59,165.6,5321.0,165.8,165.95,165.59,165.6,5321.0
2015-10-05 11:35:00,165.48,165.64,165.37,165.46,4500.0,165.48,165.64,165.37,165.46,4500.0
2015-10-05 11:40:00,165.43,165.59,165.33,165.59,3830.0,165.43,165.59,165.33,165.59,3830.0
2015-10-05 11:45:00,165.52,165.63,165.4,165.44,7055.0,165.52,165.63,165.4,165.44,7055.0
2015-10-05 11:50:00,165.42,165.62,165.42,165.62,4300.0,165.42,165.62,165.42,165.62,4300.0
2015-10-05 11:55:00,165.56,165.75,165.46,165.7,7705.0,165.56,165.75,165.46,165.7,7705.0
2015-10-05 12:00:00,165.79,166.04,165.79,165.88,3894.0,165.79,166.04,165.79,165.88,3894.0
2015-10-05 12:05:00,166.05,166.16,166.0,166.16,1400.0,166.05,166.16,166.0,166.16,1400.0
2015-10-05 12:10:00,165.99,166.1,165.94,166.1,3657.0,165.99,166.1,165.94,166.1,3657.0
2015-10-05 12:15:00,166.1,166.31,166.1,166.23,7500.0,166.1,166.31,166.1,166.23,7500.0
2015-10-05 12:20:00,166.16,166.25,166.05,166.05,2221.0,166.16,166.25,166.05,166.05,2221.0
2015-10-05 12:25:00,166.11,166.27,165.89,165.98,10023.0,166.11,166.27,165.89,165.98,10023.0
2015-10-05 12:30:00,165.97,166.27,165.97,166.08,3953.0,165.97,166.27,165.97,166.08,3953.0
2015-10-05 12:35:00,166.1,166.3,166.1,166.2,2000.0,166.1,166.3,166.1,166.2,2000.0
2015-10-05 12:40:00,166.2,166.29,166.15,166.22,3780.0,166.2,166.29,166.15,166.22,3780.0
2015-10-05 12:45:00,166.35,166.39,166.18,166.35,6518.0,166.35,166.39,166.18,166.35,6518.0
2015-10-05 12:50:00,166.29,166.4,166.25,166.38,10685.0,166.29,166.4,166.25,166.38,10685.0
2015-10-05 12:55:00,166.4,166.42,166.29,166.36,6000.0,166.4,166.42,166.29,166.36,6000.0
2015-10-05 13:00:00,166.39,166.46,166.29,166.37,7290.0,166.39,166.46,166.29,166.37,7290.0
2015-10-05 13:05:00,166.44,166.55,166.43,166.55,2000.0,166.44,166.55,166.43,166.55,2000.0
2015-10-05 13:10:00,166.56,166.8,166.52,166.63,4090.0,166.56,166.8,166.52,166.63,4090.0
2015-10-05 13:15:00,166.78,166.86,166.71,166.85,3400.0,166.78,166.86,166.71,166.85,3400.0
2015-10-05 13:20:00,166.84,166.86,166.8,166.8,4100.0,166.84,166.86,166.8,166.8,4100.0
2015-10-05 13:25:00,166.88,166.95,166.77,166.79,6101.0,166.88,166.95,166.77,166.79,6101.0
2015-10-05 13:30:00,166.78,166.82,166.66,166.69,6715.0,166.78,166.82,166.66,166.69,6715.0
2015-10-05 13:35:00,166.67,166.76,166.67,166.75,2693.0,166.67,166.76,166.67,166.75,2693.0
2015-10-05 13:40:00,166.72,166.72,166.57,166.6,3406.0,166.72,166.72,166.57,166.6,3406.0
2015-10-05 13:45:00,166.64,166.82,166.6,166.77,6202.0,166.64,166.82,166.6,166.77,6202.0
2015-10-05 13:50:00,166.77,166.91,166.58,166.9,6153.0,166.77,166.91,166.58,166.9,6153.0
2015-10-05 13:55:00,166.93,167.0,166.85,166.97,24490.0,166.93,167.0,166.85,166.97,24490.0
2015-10-05 14:00:00,166.97,167.06,166.47,166.71,19985.0,166.97,167.06,166.47,166.71,19985.0
2015-10-05 14:05:00,166.74,166.88,166.66,166.87,3300.0,166.74,166.88,166.66,166.87,3300.0
2015-10-05 14:10:00,166.97,167.0,166.8,166.87,4138.0,166.97,167.0,166.8,166.87,4138.0
2015-10-05 14:15:00,166.88,166.98,166.71,166.75,7200.0,166.88,166.98,166.71,166.75,7200.0
2015-10-05 14:20:00,166.8,166.9,166.65,166.88,31142.0,166.8,166.9,166.65,166.88,31142.0
2015-10-05 14:25:00,166.88,166.96,166.83,166.87,4900.0,166.88,166.96,166.83,166.87,4900.0
2015-10-05 14:30:00,166.87,167.0,166.86,166.9,6222.0,166.87,167.0,166.86,166.9,6222.0
2015-10-05 14:35:00,166.88,167.0,166.75,166.99,3900.0,166.88,167.0,166.75,166.99,3900.0
2015-10-05 14:40:00,166.96,167.06,166.93,167.03,11500.0,166.96,167.06,166.93,167.03,11500.0
2015-10-05 14:45:00,166.99,167.03,166.8,166.8,10036.0,166.99,167.03,166.8,166.8,10036.0
2015-10-05 14:50:00,166.87,166.89,166.67,166.78,6500.0,166.87,166.89,166.67,166.78,6500.0
2015-10-05 14:55:00,166.83,166.91,166.76,166.85,11074.0,166.83,166.91,166.76,166.85,11074.0
2015-10-05 15:00:00,166.8,166.91,166.8,166.84,16820.0,166.8,166.91,166.8,166.84,16820.0
2015-10-05 15:05:00,166.85,166.9,166.74,166.86,17418.0,166.85,166.9,166.74,166.86,17418.0
2015-10-05 15:10:00,166.9,166.98,166.74,166.98,13100.0,166.9,166.98,166.74,166.98,13100.0
2015-10-05 15:15:00,167.0,167.01,166.8,166.96,9763.0,167.0,167.01,166.8,166.96,9763.0
2015-10-05 15:20:00,166.89,167.19,166.89,167.17,12000.0,166.89,167.19,166.89,167.17,12000.0
2015-10-05 15:25:00,167.22,167.24,167.12,167.21,21148.0,167.22,167.24,167.12,167.21,21148.0
2015-10-05 15:30:00,167.22,167.49,167.21,167.49,16466.0,167.22,167.49,167.21,167.49,16466.0
2015-10-05 15:35:00,167.46,167.53,167.43,167.53,20090.0,167.46,167.53,167.43,167.53,20090.0
2015-10-05 15:40:00,167.53,167.65,167.5,167.65,15252.0,167.53,167.65,167.5,167.65,15252.0
2015-10-05 15:45:00,167.61,167.99,167.61,167.99,16716.0,167.61,167.99,167.61,167.99,16716.0
2015-10-05 15:50:00,167.99,168.23,167.94,168.2,29753.0,167.99,168.23,167.94,168.2,29753.0
2015-10-05 15:55:00,168.13,168.27,167.96,168.03,49721.0,168.13,168.27,167.96,168.03,49721.0
2015-10-06 09:30:00,167.96,167.96,166.94,167.96,3284.0,167.96,167.96,166.94,167.96,3284.0
2015-10-06 09:35:00,167.83,167.83,166.42,166.5,4902.0,167.83,167.83,166.42,166.5,4902.0
2015-10-06 09:40:00,166.57,166.85,166.54,166.76,8244.0,166.57,166.85,166.54,166.76,8244.0
2015-10-06 09:45:00,166.86,166.94,166.7,166.91,4550.0,166.86,166.94,166.7,166.91,4550.0
2015-10-06 09:50:00,166.92,167.49,166.78,167.49,2180.0,166.92,167.49,166.78,167.49,2180.0
2015-10-06 09:55:00,167.39,167.58,167.37,167.4,1985.0,167.39,167.58,167.37,167.4,1985.0
2015-10-06 10:00:00,167.48,167.96,167.4,167.93,7179.0,167.48,167.96,167.4,167.93,7179.0
2015-10-06 10:05:00,167.93,167.93,167.44,167.78,11842.0,167.93,167.93,167.44,167.78,11842.0
2015-10-06 10:10:00,167.77,167.96,167.28,167.28,5126.0,167.77,167.96,167.28,167.28,5126.0
2015-10-06 10:15:00,167.35,167.35,166.98,167.0,24500.0,167.35,167.35,166.98,167.0,24500.0
2015-10-06 10:20:00,166.96,166.96,166.58,166.83,35750.0,166.96,166.96,166.58,166.83,35750.0
2015-10-06 10:25:00,166.67,166.68,166.19,166.24,1787.0,166.67,166.68,166.19,166.24,1787.0
2015-10-06 10:30:00,166.18,166.39,165.92,166.0,12828.0,166.18,166.39,165.92,166.0,12828.0
2015-10-06 10:35:00,166.0,166.05,165.78,165.83,5000.0,166.0,166.05,165.78,165.83,5000.0
2015-10-06 10:40:00,165.88,166.05,165.77,165.85,14624.0,165.88,166.05,165.77,165.85,14624.0
2015-10-06 10:45:00,165.95,166.1,165.68,165.97,28263.0,165.95,166.1,165.68,165.97,28263.0
2015-10-06 10:50:00,165.97,165.97,165.68,165.7,21233.0,165.97,165.97,165.68,165.7,21233.0
2015-10-06 10:55:00,165.7,166.02,165.67,166.02,22300.0,165.7,166.02,165.67,166.02,22300.0
2015-10-06 11:00:00,165.9,166.42,165.9,166.32,5877.0,165.9,166.42,165.9,166.32,5877.0
2015-10-06 11:05:00,166.27,166.6,166.13,166.5,10598.0,166.27,166.6,166.13,166.5,10598.0
2015-10-06 11:10:00,166.5,166.56,165.99,165.99,15968.0,166.5,166.56,165.99,165.99,15968.0
2015-10-06 11:15:00,166.0,166.44,165.99,166.43,4189.0,166.0,166.44,165.99,166.43,4189.0
2015-10-06 11:20:00,166.4,166.4,166.14,166.14,1240.0,166.4,166.4,166.14,166.14,1240.0
2015-10-06 11:25:00,166.02,166.07,165.75,165.76,2680.0,166.02,166.07,165.75,165.76,2680.0
2015-10-06 11:30:00,165.89,165.94,165.52,165.64,7200.0,165.89,165.94,165.52,165.64,7200.0
2015-10-06 11:35:00,165.65,165.78,165.5,165.73,19070.0,165.65,165.78,165.5,165.73,19070.0
2015-10-06 11:40:00,165.74,165.95,165.74,165.83,12200.0,165.74,165.95,165.74,165.83,12200.0
2015-10-06 11:45:00,165.8,165.82,165.5,165.5,21187.0,165.8,165.82,165.5,165.5,21187.0
2015-10-06 11:50:00,165.48,165.59,165.34,165.59,6900.0,165.48,165.59,165.34,165.59,6900.0
2015-10-06 11:55:00,165.5,165.63,165.5,165.63,1404.0,165.5,165.63,165.5,165.63,1404.0
2015-10-06 12:00:00,165.59,165.75,165.46,165.6,2800.0,165.59,165.75,165.46,165.6,2800.0
2015-10-06 12:05:00,165.6,165.77,165.6,165.77,1400.0,165.6,165.77,165.6,165.77,1400.0
2015-10-06 12:10:00,165.66,165.9,165.57,165.9,7520.0,165.66,165.9,165.57,165.9,7520.0
2015-10-06 12:15:00,165.9,165.97,165.67,165.97,9020.0,165.9,165.97,165.67,165.97,9020.0
2015-10-06 12:20:00,165.85,166.07,165.8,165.92,5800.0,165.85,166.07,165.8,165.92,5800.0
2015-10-06 12:25:00,165.87,166.0,165.72,165.8,12000.0,165.87,166.0,165.72,165.8,12000.0
2015-10-06 12:30:00,165.77,165.87,165.55,165.57,1600.0,165.77,165.87,165.55,165.57,1600.0
2015-10-06 12:35:00,165.55,165.57,165.46,165.5,6000.0,165.55,165.57,165.46,165.5,6000.0
2015-10-06 12:40:00,165.5,165.72,165.47,165.72,5738.0,165.5,165.72,165.47,165.72,5738.0
2015-10-06 12:45:00,165.63,165.79,165.6,165.6,1575.0,165.63,165.79,165.6,165.6,1575.0
2015-10-06 12:50:00,165.59,165.67,165.58,165.64,1485.0,165.59,165.67,165.58,165.64,1485.0
2015-10-06 12:55:00,165.59,165.63,165.54,165.54,674.0,165.59,165.63,165.54,165.54,674.0
2015-10-06 13:00:00,165.53,165.58,165.34,165.4,10720.0,165.53,165.58,165.34,165.4,10720.0
2015-10-06 13:05:00,165.36,165.46,165.35,165.42,3103.0,165.36,165.46,165.35,165.42,3103.0
2015-10-06 13:10:00,165.34,166.09,165.34,166.09,3999.0,165.34,166.09,165.34,166.09,3999.0
2015-10-06 13:15:00,166.09,166.1,166.01,166.09,1499.0,166.09,166.1,166.01,166.09,1499.0
2015-10-06 13:20:00,166.09,166.3,166.07,166.3,3498.0,166.09,166.3,166.07,166.3,3498.0
2015-10-06 13:25:00,166.22,166.5,166.21,166.37,3592.0,166.22,166.5,166.21,166.37,3592.0
2015-10-06 13:30:00,166.51,166.53,166.37,166.44,6769.0,166.51,166.53,166.37,166.44,6769.0
2015-10-06 13:35:00,166.44,166.63,166.44,166.53,6501.0,166.44,166.63,166.44,166.53,6501.0
2015-10-06 13:40:00,166.57,166.57,166.19,166.25,5065.0,166.57,166.57,166.19,166.25,5065.0
2015-10-06 13:45:00,166.13,166.14,166.02,166.14,600.0,166.13,166.14,166.02,166.14,600.0
2015-10-06 13:50:00,166.14,166.15,165.79,166.14,8293.0,166.14,166.15,165.79,166.14,8293.0
2015-10-06 13:55:00,166.11,166.18,165.85,166.08,3200.0,166.11,166.18,165.85,166.08,3200.0
2015-10-06 14:00:00,166.11,166.35,166.11,166.35,1900.0,166.11,166.35,166.11,166.35,1900.0
2015-10-06 14:05:00,166.21,166.25,165.85,166.06,5600.0,166.21,166.25,165.85,166.06,5600.0
2015-10-06 14:10:00,166.07,166.37,166.04,166.37,1801.0,166.07,166.37,166.04,166.37,1801.0
2015-10-06 14:15:00,166.38,166.77,166.29,166.77,2999.0,166.38,166.77,166.29,166.77,2999.0
2015-10-06 14:20:00,166.73,166.95,166.67,166.94,6719.0,166.73,166.95,166.67,166.94,6719.0
2015-10-06 14:25:00,166.83,166.86,166.53,166.64,2950.0,166.83,166.86,166.53,166.64,2950.0
2015-10-06 14:30:00,166.74,166.81,166.52,166.71,3717.0,166.74,166.81,166.52,166.71,3717.0
2015-10-06 14:35:00,166.73,166.93,166.64,166.93,2052.0,166.73,166.93,166.64,166.93,2052.0
2015-10-06 14:40:00,166.84,166.94,166.67,166.73,4900.0,166.84,166.94,166.67,166.73,4900.0
2015-10-06 14:45:00,166.66,166.66,166.26,166.59,4250.0,166.66,166.66,166.26,166.59,4250.0
2015-10-06 14:50:00,166.6,166.65,166.41,166.59,7676.0,166.6,166.65,166.41,166.59,7676.0
2015-10-06 14:55:00,166.54,166.54,166.32,166.44,3800.0,166.54,166.54,166.32,166.44,3800.0
2015-10-06 15:00:00,166.3,166.32,166.06,166.3,3800.0,166.3,166.32,166.06,166.3,3800.0
2015-10-06 15:05:00,166.3,166.4,166.17,166.4,3325.0,166.3,166.4,166.17,166.4,3325.0
2015-10-06 15:10:00,166.31,166.32,166.05,166.2,6110.0,166.31,166.32,166.05,166.2,6110.0
2015-10-06 15:15:00,166.14,166.32,166.0,166.32,5800.0,166.14,166.32,166.0,166.32,5800.0
2015-10-06 15:20:00,166.17,166.41,166.02,166.34,4905.0,166.17,166.41,166.02,166.34,4905.0
2015-10-06 15:25:00,166.32,166.32,166.14,166.16,2300.0,166.32,166.32,166.14,166.16,2300.0
2015-10-06 15:30:00,166.24,166.62,166.24,166.55,6200.0,166.24,166.62,166.24,166.55,6200.0
2015-10-06 15:35:00,166.47,166.61,166.24,166.4,7198.0,166.47,166.61,166.24,166.4,7198.0
2015-10-06 15:40:00,166.33,166.45,166.21,166.21,7201.0,166.33,166.45,166.21,166.21,7201.0
2015-10-06 15:45:00,166.18,166.24,165.9,165.91,7756.0,166.18,166.24,165.9,165.91,7756.0
2015-10-06 15:50:00,165.89,166.01,165.83,165.91,18325.0,165.89,166.01,165.83,165.91,18325.0
2015-10-06 15:55:00,165.92,165.98,165.7,165.92,28109.0,165.92,165.98,165.7,165.92,28109.0
2015-10-07 09:30:00,165.95,165.96,165.39,165.62,10798.0,165.95,165.96,165.39,165.62,10798.0
2015-10-07 09:35:00,165.46,166.45,165.46,166.45,12866.0,165.46,166.45,165.46,166.45,12866.0
2015-10-07 09:40:00,166.72,166.72,166.32,166.32,5067.0,166.72,166.72,166.32,166.32,5067.0
2015-10-07 09:45:00,166.47,166.92,166.47,166.91,5246.0,166.47,166.92,166.47,166.91,5246.0
2015-10-07 09:50:00,166.91,167.17,166.72,166.72,4802.0,166.91,167.17,166.72,166.72,4802.0
2015-10-07 09:55:00,166.94,167.25,166.6,167.11,9174.0,166.94,167.25,166.6,167.11,9174.0
2015-10-07 10:00:00,167.16,167.59,167.12,167.54,5716.0,167.16,167.59,167.12,167.54,5716.0
2015-10-07 10:05:00,167.43,167.74,167.11,167.11,7281.0,167.43,167.74,167.11,167.11,7281.0
2015-10-07 10:10:00,167.34,167.42,167.15,167.17,6652.0,167.34,167.42,167.15,167.17,6652.0
2015-10-07 10:15:00,167.21,167.41,167.04,167.1,61909.0,167.21,167.41,167.04,167.1,61909.0
2015-10-07 10:20:00,167.1,167.25,166.8,166.9,20600.0,167.1,167.25,166.8,166.9,20600.0
2015-10-07 10:25:00,166.89,167.05,166.79,166.8,1700.0,166.89,167.05,166.79,166.8,1700.0
2015-10-07 10:30:00,166.8,166.93,166.75,166.84,2495.0,166.8,166.93,166.75,166.84,2495.0
2015-10-07 10:35:00,166.81,166.86,166.27,166.27,11296.0,166.81,166.86,166.27,166.27,11296.0
2015-10-07 10:40:00,166.28,166.35,165.66,165.82,7863.0,166.28,166.35,165.66,165.82,7863.0
2015-10-07 10:45:00,165.95,166.13,165.86,166.1,7510.0,165.95,166.13,165.86,166.1,7510.0
2015-10-07 10:50:00,165.99,165.99,165.57,165.74,8640.0,165.99,165.99,165.57,165.74,8640.0
2015-10-07 10:55:00,165.72,165.89,165.55,165.55,2400.0,165.72,165.89,165.55,165.55,2400.0
2015-10-07 11:00:00,165.55,165.69,165.55,165.69,2130.0,165.55,165.69,165.55,165.69,2130.0
2015-10-07 11:05:00,165.69,165.92,165.39,165.48,7162.0,165.69,165.92,165.39,165.48,7162.0
2015-10-07 11:10:00,165.5,165.55,165.2,165.33,2500.0,165.5,165.55,165.2,165.33,2500.0
2015-10-07 11:15:00,165.22,165.31,165.05,165.11,21870.0,165.22,165.31,165.05,165.11,21870.0
2015-10-07 11:20:00,165.1,165.1,164.83,164.83,17051.0,165.1,165.1,164.83,164.83,17051.0
2015-10-07 11:25:00,164.86,164.88,164.73,164.81,5085.0,164.86,164.88,164.73,164.81,5085.0
2015-10-07 11:30:00,164.76,165.14,164.74,165.0,9910.0,164.76,165.14,164.74,165.0,9910.0
2015-10-07 11:35:00,165.0,165.01,164.83,164.9,8992.0,165.0,165.01,164.83,164.9,8992.0
2015-10-07 11:40:00,164.97,164.97,164.82,164.82,3496.0,164.97,164.97,164.82,164.82,3496.0
2015-10-07 11:45:00,164.8,164.86,164.67,164.72,10127.0,164.8,164.86,164.67,164.72,10127.0
2015-10-07 11:50:00,164.77,164.82,164.68,164.73,5334.0,164.77,164.82,164.68,164.73,5334.0
2015-10-07 11:55:00,164.73,164.99,164.67,164.94,13175.0,164.73,164.99,164.67,164.94,13175.0
2015-10-07 12:00:00,164.9,164.9,164.29,164.35,14459.0,164.9,164.9,164.29,164.35,14459.0
2015-10-07 12:05:00,164.3,164.58,164.29,164.49,6098.0,164.3,164.58,164.29,164.49,6098.0
2015-10-07 12:10:00,164.44,164.63,164.42,164.55,10200.0,164.44,164.63,164.42,164.55,10200.0
2015-10-07 12:15:00,164.45,164.84,164.41,164.82,5000.0,164.45,164.84,164.41,164.82,5000.0
2015-10-07 12:20:00,164.82,164.82,164.45,164.5,3906.0,164.82,164.82,164.45,164.5,3906.0
2015-10-07 12:25:00,164.5,164.51,164.34,164.39,18119.0,164.5,164.51,164.34,164.39,18119.0
2015-10-07 12:30:00,164.41,164.54,164.4,164.51,3600.0,164.41,164.54,164.4,164.51,3600.0
2015-10-07 12:35:00,164.37,164.49,164.32,164.32,2440.0,164.37,164.49,164.32,164.32,2440.0
2015-10-07 12:40:00,164.36,164.57,164.21,164.56,13409.0,164.36,164.57,164.21,164.56,13409.0
2015-10-07 12:45:00,164.62,164.64,164.45,164.45,3571.0,164.62,164.64,164.45,164.45,3571.0
2015-10-07 12:50:00,164.5,164.59,164.38,164.39,6700.0,164.5,164.59,164.38,164.39,6700.0
2015-10-07 12:55:00,164.51,164.67,164.39,164.39,5161.0,164.51,164.67,164.39,164.39,5161.0
2015-10-07 13:00:00,164.38,164.5,164.29,164.39,3100.0,164.38,164.5,164.29,164.39,3100.0
2015-10-07 13:05:00,164.39,164.7,164.33,164.64,7636.0,164.39,164.7,164.33,164.64,7636.0
2015-10-07 13:10:00,164.75,164.9,164.69,164.8,10230.0,164.75,164.9,164.69,164.8,10230.0
2015-10-07 13:15:00,164.78,164.87,164.61,164.61,4526.0,164.78,164.87,164.61,164.61,4526.0
2015-10-07 13:20:00,164.68,164.86,164.67,164.82,4300.0,164.68,164.86,164.67,164.82,4300.0
2015-10-07 13:25:00,164.79,164.86,164.67,164.67,6774.0,164.79,164.86,164.67,164.67,6774.0
2015-10-07 13:30:00,164.79,165.18,164.73,165.14,6790.0,164.79,165.18,164.73,165.14,6790.0
2015-10-07 13:35:00,165.04,165.19,165.03,165.11,1600.0,165.04,165.19,165.03,165.11,1600.0
2015-10-07 13:40:00,165.07,165.19,164.85,165.19,7747.0,165.07,165.19,164.85,165.19,7747.0
2015-10-07 13:45:00,165.14,165.16,164.95,165.12,5950.0,165.14,165.16,164.95,165.12,5950.0
2015-10-07 13:50:00,165.04,165.07,164.77,164.85,5186.0,165.04,165.07,164.77,164.85,5186.0
2015-10-07 13:55:00,164.81,164.9,164.75,164.75,9600.0,164.81,164.9,164.75,164.75,9600.0
2015-10-07 14:00:00,164.74,165.08,164.7,165.05,6600.0,164.74,165.08,164.7,165.05,6600.0
2015-10-07 14:05:00,165.05,165.05,164.93,164.93,7912.0,165.05,165.05,164.93,164.93,7912.0
2015-10-07 14:10:00,164.95,164.95,164.67,164.67,5291.0,164.95,164.95,164.67,164.67,5291.0
2015-10-07 14:15:00,164.67,164.76,164.58,164.58,7248.0,164.67,164.76,164.58,164.58,7248.0
2015-10-07 14:20:00,164.58,164.58,164.32,164.32,6700.0,164.58,164.58,164.32,164.32,6700.0
2015-10-07 14:25:00,164.37,164.39,164.16,164.36,4000.0,164.37,164.39,164.16,164.36,4000.0
2015-10-07 14:30:00,164.3,164.65,164.29,164.33,6953.0,164.3,164.65,164.29,164.33,6953.0
2015-10-07 14:35:00,164.35,164.43,164.17,164.28,8500.0,164.35,164.43,164.17,164.28,8500.0
2015-10-07 14:40:00,164.3,164.43,164.3,164.42,5957.0,164.3,164.43,164.3,164.42,5957.0
2015-10-07 14:45:00,164.3,164.51,164.28,164.28,9544.0,164.3,164.51,164.28,164.28,9544.0
2015-10-07 14:50:00,164.27,164.37,164.27,164.37,6604.0,164.27,164.37,164.27,164.37,6604.0
2015-10-07 14:55:00,164.39,164.61,164.34,164.36,4600.0,164.39,164.61,164.34,164.36,4600.0
2015-10-07 15:00:00,164.35,164.67,164.35,164.54,5600.0,164.35,164.67,164.35,164.54,5600.0
2015-10-07 15:05:00,164.52,164.59,164.35,164.35,8046.0,164.52,164.59,164.35,164.35,8046.0
2015-10-07 15:10:00,164.37,164.66,164.36,164.44,4659.0,164.37,164.66,164.36,164.44,4659.0
2015-10-07 15:15:00,164.51,164.92,164.44,164.8,6387.0,164.51,164.92,164.44,164.8,6387.0
2015-10-07 15:20:00,164.79,164.8,164.56,164.56,4684.0,164.79,164.8,164.56,164.56,4684.0
2015-10-07 15:25:00,164.56,164.67,164.51,164.61,9300.0,164.56,164.67,164.51,164.61,9300.0
2015-10-07 15:30:00,164.61,164.87,164.56,164.7,8415.0,164.61,164.87,164.56,164.7,8415.0
2015-10-07 15:35:00,164.7,164.87,164.69,164.82,7208.0,164.7,164.87,164.69,164.82,7208.0
2015-10-07 15:40:00,164.77,165.0,164.77,164.96,12050.0,164.77,165.0,164.77,164.96,12050.0
2015-10-07 15:45:00,164.98,165.13,164.98,165.02,30409.0,164.98,165.13,164.98,165.02,30409.0
2015-10-07 15:50:00,165.02,165.12,165.02,165.08,9143.0,165.02,165.12,165.02,165.08,9143.0
2015-10-07 15:55:00,165.15,165.15,164.99,165.01,48347.0,165.15,165.15,164.99,165.01,48347.0
2015-10-08 09:30:00,164.63,165.78,163.29,165.03,14597.0,164.63,165.78,163.29,165.03,14597.0
2015-10-08 09:35:00,164.97,165.3,163.8,164.61,4985.0,164.97,165.3,163.8,164.61,4985.0
2015-10-08 09:40:00,163.94,164.79,163.83,164.41,2272.0,163.94,164.79,163.83,164.41,2272.0
2015-10-08 09:45:00,164.8,165.36,164.22,164.52,7551.0,164.8,165.36,164.22,164.52,7551.0
2015-10-08 09:50:00,164.39,164.61,164.2,164.29,850.0,164.39,164.61,164.2,164.29,850.0
2015-10-08 09:55:00,164.31,164.81,164.3,164.7,1400.0,164.31,164.81,164.3,164.7,1400.0
2015-10-08 10:00:00,164.95,165.11,164.7,165.03,6855.0,164.95,165.11,164.7,165.03,6855.0
2015-10-08 10:05:00,164.96,165.02,164.69,165.0,4793.0,164.96,165.02,164.69,165.0,4793.0
2015-10-08 10:10:00,164.92,164.98,164.54,164.54,4967.0,164.92,164.98,164.54,164.54,4967.0
2015-10-08 10:15:00,164.52,164.63,164.26,164.28,1700.0,164.52,164.63,164.26,164.28,1700.0
2015-10-08 10:20:00,164.38,164.38,163.99,164.1,2300.0,164.38,164.38,163.99,164.1,2300.0
2015-10-08 10:25:00,164.07,164.46,164.07,164.1,6250.0,164.07,164.46,164.07,164.1,6250.0
2015-10-08 10:30:00,163.88,164.14,163.86,164.14,3000.0,163.88,164.14,163.86,164.14,3000.0
2015-10-08 10:35:00,164.15,164.54,164.06,164.36,5078.0,164.15,164.54,164.06,164.36,5078.0
2015-10-08 10:40:00,164.54,164.59,164.42,164.44,2026.0,164.54,164.59,164.42,164.44,2026.0
2015-10-08 10:45:00,164.63,164.67,164.35,164.35,5210.0,164.63,164.67,164.35,164.35,5210.0
2015-10-08 10:50:00,164.35,164.35,163.99,163.99,12104.0,164.35,164.35,163.99,163.99,12104.0
2015-10-08 10:55:00,163.97,164.29,163.94,164.2,5036.0,163.97,164.29,163.94,164.2,5036.0
2015-10-08 11:00:00,164.21,164.34,164.21,164.23,2921.0,164.21,164.34,164.21,164.23,2921.0
2015-10-08 11:05:00,164.22,164.34,163.82,163.83,11410.0,164.22,164.34,163.82,163.83,11410.0
2015-10-08 11:10:00,163.81,163.94,163.76,163.79,4932.0,163.81,163.94,163.76,163.79,4932.0
2015-10-08 11:15:00,163.85,164.27,163.85,164.06,2350.0,163.85,164.27,163.85,164.06,2350.0
2015-10-08 11:20:00,164.14,164.14,163.99,163.99,1700.0,164.14,164.14,163.99,163.99,1700.0
2015-10-08 11:25:00,164.25,164.25,164.03,164.14,3136.0,164.25,164.25,164.03,164.14,3136.0
2015-10-08 11:30:00,164.04,164.16,163.98,164.05,3850.0,164.04,164.16,163.98,164.05,3850.0
2015-10-08 11:35:00,163.96,164.07,163.96,163.97,1000.0,163.96,164.07,163.96,163.97,1000.0
2015-10-08 11:40:00,164.07,164.07,163.82,163.88,8872.0,164.07,164.07,163.82,163.88,8872.0
2015-10-08 11:45:00,163.81,163.85,163.44,163.46,11365.0,163.81,163.85,163.44,163.46,11365.0
2015-10-08 11:50:00,163.42,163.74,163.4,163.4,7673.0,163.42,163.74,163.4,163.4,7673.0
2015-10-08 11:55:00,163.5,163.5,163.41,163.47,300.0,163.5,163.5,163.41,163.47,300.0
2015-10-08 12:00:00,163.48,163.48,163.29,163.33,3440.0,163.48,163.48,163.29,163.33,3440.0
2015-10-08 12:05:00,163.35,163.37,163.15,163.16,3224.0,163.35,163.37,163.15,163.16,3224.0
2015-10-08 12:10:00,163.15,163.37,163.15,163.28,14568.0,163.15,163.37,163.15,163.28,14568.0
2015-10-08 12:15:00,163.18,163.23,163.1,163.15,7768.0,163.18,163.23,163.1,163.15,7768.0
2015-10-08 12:20:00,163.15,163.3,163.15,163.19,2500.0,163.15,163.3,163.15,163.19,2500.0
2015-10-08 12:25:00,163.28,163.37,163.21,163.21,2610.0,163.28,163.37,163.21,163.21,2610.0
2015-10-08 12:30:00,163.21,163.47,163.2,163.32,3800.0,163.21,163.47,163.2,163.32,3800.0
2015-10-08 12:35:00,163.38,163.43,163.36,163.36,402.0,163.38,163.43,163.36,163.36,402.0
2015-10-08 12:40:00,163.42,163.47,163.14,163.2,5891.0,163.42,163.47,163.14,163.2,5891.0
2015-10-08 12:45:00,163.19,163.28,162.91,162.97,3600.0,163.19,163.28,162.91,162.97,3600.0
2015-10-08 12:50:00,162.94,162.95,162.6,162.65,5750.0,162.94,162.95,162.6,162.65,5750.0
2015-10-08 12:55:00,162.75,162.84,162.65,162.8,5700.0,162.75,162.84,162.65,162.8,5700.0
2015-10-08 13:00:00,162.78,162.99,162.75,162.75,6702.0,162.78,162.99,162.75,162.75,6702.0
2015-10-08 13:05:00,162.67,162.77,162.53,162.55,3400.0,162.67,162.77,162.53,162.55,3400.0
2015-10-08 13:10:00,162.55,162.59,162.42,162.52,5700.0,162.55,162.59,162.42,162.52,5700.0
2015-10-08 13:15:00,162.51,162.75,162.49,162.59,3700.0,162.51,162.75,162.49,162.59,3700.0
2015-10-08 13:20:00,162.73,162.78,162.52,162.6,5000.0,162.73,162.78,162.52,162.6,5000.0
2015-10-08 13:25:00,162.6,162.84,162.56,162.59,5776.0,162.6,162.84,162.56,162.59,5776.0
2015-10-08 13:30:00,162.6,162.77,162.57,162.69,1600.0,162.6,162.77,162.57,162.69,1600.0
2015-10-08 13:35:00,162.7,162.94,162.62,162.94,2000.0,162.7,162.94,162.62,162.94,2000.0
2015-10-08 13:40:00,162.82,163.01,162.82,162.89,1300.0,162.82,163.01,162.82,162.89,1300.0
2015-10-08 13:45:00,162.96,163.21,162.95,163.16,10142.0,162.96,163.21,162.95,163.16,10142.0
2015-10-08 13:50:00,163.08,163.27,163.08,163.16,4920.0,163.08,163.27,163.08,163.16,4920.0
2015-10-08 13:55:00,163.15,163.44,163.15,163.44,5300.0,163.15,163.44,163.15,163.44,5300.0
2015-10-08 14:00:00,163.52,163.93,163.49,163.63,10450.0,163.52,163.93,163.49,163.63,10450.0
2015-10-08 14:05:00,163.62,163.62,163.02,163.25,36960.0,163.62,163.62,163.02,163.25,36960.0
2015-10-08 14:10:00,163.24,163.57,163.19,163.5,3600.0,163.24,163.57,163.19,163.5,3600.0
2015-10-08 14:15:00,163.51,163.65,163.29,163.3,6900.0,163.51,163.65,163.29,163.3,6900.0
2015-10-08 14:20:00,163.34,163.59,163.29,163.55,7056.0,163.34,163.59,163.29,163.55,7056.0
2015-10-08 14:25:00,163.6,163.78,163.41,163.41,4300.0,163.6,163.78,163.41,163.41,4300.0
2015-10-08 14:30:00,163.63,163.79,163.48,163.54,5887.0,163.63,163.79,163.48,163.54,5887.0
2015-10-08 14:35:00,163.57,163.8,163.49,163.59,2875.0,163.57,163.8,163.49,163.59,2875.0
2015-10-08 14:40:00,163.62,163.74,163.52,163.59,4020.0,163.62,163.74,163.52,163.59,4020.0
2015-10-08 14:45:00,163.47,163.61,163.43,163.61,2370.0,163.47,163.61,163.43,163.61,2370.0
2015-10-08 14:50:00,163.67,163.79,163.56,163.6,3023.0,163.67,163.79,163.56,163.6,3023.0
2015-10-08 14:55:00,163.79,163.97,163.65,163.86,2300.0,163.79,163.97,163.65,163.86,2300.0
2015-10-08 15:00:00,163.98,164.31,163.96,164.18,3797.0,163.98,164.31,163.96,164.18,3797.0
2015-10-08 15:05:00,164.17,164.22,163.78,163.82,5000.0,164.17,164.22,163.78,163.82,5000.0
2015-10-08 15:10:00,163.94,163.98,163.76,163.76,12400.0,163.94,163.98,163.76,163.76,12400.0
2015-10-08 15:15:00,163.84,163.95,163.79,163.8,6438.0,163.84,163.95,163.79,163.8,6438.0
2015-10-08 15:20:00,163.91,163.98,163.73,163.73,3639.0,163.91,163.98,163.73,163.73,3639.0
2015-10-08 15:25:00,163.81,164.01,163.73,163.83,4700.0,163.81,164.01,163.73,163.83,4700.0
2015-10-08 15:30:00,163.8,163.99,163.77,163.84,24400.0,163.8,163.99,163.77,163.84,24400.0
2015-10-08 15:35:00,163.8,163.9,163.59,163.6,14592.0,163.8,163.9,163.59,163.6,14592.0
2015-10-08 15:40:00,163.6,163.8,163.56,163.8,9560.0,163.6,163.8,163.56,163.8,9560.0
2015-10-08 15:45:00,163.78,164.08,163.74,163.75,10722.0,163.78,164.08,163.74,163.75,10722.0
2015-10-08 15:50:00,163.74,164.01,163.73,163.92,9186.0,163.74,164.01,163.73,163.92,9186.0
2015-10-08 15:55:00,163.9,164.05,163.74,164.05,25360.0,163.9,164.05,163.74,164.05,25360.0
2015-10-09 09:30:00,163.81,163.81,162.56,162.81,6751.0,163.81,163.81,162.56,162.81,6751.0
2015-10-09 09:35:00,163.12,163.9,162.91,163.9,4558.0,163.12,163.9,162.91,163.9,4558.0
2015-10-09 09:40:00,163.89,164.05,163.4,164.0,5700.0,163.89,164.05,163.4,164.0,5700.0
2015-10-09 09:45:00,163.99,164.26,163.99,164.1,5070.0,163.99,164.26,163.99,164.1,5070.0
2015-10-09 09:50:00,164.1,164.53,164.0,164.33,7590.0,164.1,164.53,164.0,164.33,7590.0
2015-10-09 09:55:00,164.28,164.28,163.88,164.12,1125.0,164.28,164.28,163.88,164.12,1125.0
2015-10-09 10:00:00,164.14,164.39,164.06,164.21,3400.0,164.14,164.39,164.06,164.21,3400.0
2015-10-09 10:05:00,164.02,164.02,163.58,163.83,4150.0,164.02,164.02,163.58,163.83,4150.0
2015-10-09 10:10:00,163.94,163.94,163.72,163.86,1153.0,163.94,163.94,163.72,163.86,1153.0
2015-10-09 10:15:00,163.75,164.06,163.58,164.06,2903.0,163.75,164.06,163.58,164.06,2903.0
2015-10-09 10:20:00,163.93,164.29,163.87,164.29,2000.0,163.93,164.29,163.87,164.29,2000.0
2015-10-09 10:25:00,164.16,164.52,164.14,164.33,2000.0,164.16,164.52,164.14,164.33,2000.0
2015-10-09 10:30:00,164.43,164.57,164.33,164.35,850.0,164.43,164.57,164.33,164.35,850.0
2015-10-09 10:35:00,164.56,164.87,164.46,164.79,3560.0,164.56,164.87,164.46,164.79,3560.0
2015-10-09 10:40:00,164.81,164.98,164.81,164.98,200.0,164.81,164.98,164.81,164.98,200.0
2015-10-09 10:45:00,164.86,165.09,164.8,164.83,8065.0,164.86,165.09,164.8,164.83,8065.0
2015-10-09 10:50:00,164.75,164.83,164.7,164.81,2200.0,164.75,164.83,164.7,164.81,2200.0
2015-10-09 10:55:00,164.87,164.99,164.81,164.99,1506.0,164.87,164.99,164.81,164.99,1506.0
2015-10-09 11:00:00,164.97,165.1,164.89,164.89,3224.0,164.97,165.1,164.89,164.89,3224.0
2015-10-09 11:05:00,164.88,165.2,164.87,165.2,1190.0,164.88,165.2,164.87,165.2,1190.0
2015-10-09 11:10:00,165.18,165.2,165.01,165.2,2820.0,165.18,165.2,165.01,165.2,2820.0
2015-10-09 11:15:00,165.19,165.49,165.19,165.36,3700.0,165.19,165.49,165.19,165.36,3700.0
2015-10-09 11:20:00,165.45,165.47,165.36,165.37,1100.0,165.45,165.47,165.36,165.37,1100.0
2015-10-09 11:25:00,165.27,165.45,165.13,165.45,6070.0,165.27,165.45,165.13,165.45,6070.0
2015-10-09 11:30:00,165.49,165.67,165.24,165.3,2486.0,165.49,165.67,165.24,165.3,2486.0
2015-10-09 11:35:00,165.15,165.2,165.05,165.2,2000.0,165.15,165.2,165.05,165.2,2000.0
2015-10-09 11:40:00,165.2,165.2,164.87,165.03,1900.0,165.2,165.2,164.87,165.03,1900.0
2015-10-09 11:45:00,165.05,165.12,165.0,165.08,5146.0,165.05,165.12,165.0,165.08,5146.0
2015-10-09 11:50:00,165.12,165.33,165.12,165.33,4514.0,165.12,165.33,165.12,165.33,4514.0
2015-10-09 11:55:00,165.28,165.36,165.16,165.36,3500.0,165.28,165.36,165.16,165.36,3500.0
2015-10-09 12:00:00,165.22,165.4,165.22,165.39,1700.0,165.22,165.4,165.22,165.39,1700.0
2015-10-09 12:05:00,165.39,165.39,165.02,165.02,3824.0,165.39,165.39,165.02,165.02,3824.0
2015-10-09 12:10:00,165.02,165.07,164.91,164.94,3485.0,165.02,165.07,164.91,164.94,3485.0
2015-10-09 12:15:00,165.05,165.05,164.9,164.9,1700.0,165.05,165.05,164.9,164.9,1700.0
2015-10-09 12:20:00,164.94,165.04,164.94,165.01,1456.0,164.94,165.04,164.94,165.01,1456.0
2015-10-09 12:25:00,165.0,165.26,164.99,165.17,3200.0,165.0,165.26,164.99,165.17,3200.0
2015-10-09 12:30:00,165.23,165.3,165.0,165.2,12867.0,165.23,165.3,165.0,165.2,12867.0
2015-10-09 12:35:00,165.2,165.35,165.12,165.18,8448.0,165.2,165.35,165.12,165.18,8448.0
2015-10-09 12:40:00,165.18,165.18,165.18,165.18,100.0,165.18,165.18,165.18,165.18,100.0
2015-10-09 12:45:00,164.99,165.18,164.96,165.18,1700.0,164.99,165.18,164.96,165.18,1700.0
2015-10-09 12:50:00,165.16,165.29,165.11,165.24,21400.0,165.16,165.29,165.11,165.24,21400.0
2015-10-09 12:55:00,165.27,165.4,165.22,165.23,3428.0,165.27,165.4,165.22,165.23,3428.0
2015-10-09 13:00:00,165.4,165.4,165.23,165.3,6145.0,165.4,165.4,165.23,165.3,6145.0
2015-10-09 13:05:00,165.29,165.29,165.13,165.13,1800.0,165.29,165.29,165.13,165.13,1800.0
2015-10-09 13:10:00,165.11,165.13,164.91,164.92,4528.0,165.11,165.13,164.91,164.92,4528.0
2015-10-09 13:15:00,164.99,165.21,164.97,165.21,900.0,164.99,165.21,164.97,165.21,900.0
2015-10-09 13:20:00,165.28,165.39,165.27,165.34,4796.0,165.28,165.39,165.27,165.34,4796.0
2015-10-09 13:25:00,165.4,165.4,165.25,165.31,3835.0,165.4,165.4,165.25,165.31,3835.0
2015-10-09 13:30:00,165.3,165.4,165.3,165.4,2900.0,165.3,165.4,165.3,165.4,2900.0
2015-10-09 13:35:00,165.4,165.56,165.38,165.51,3688.0,165.4,165.56,165.38,165.51,3688.0
2015-10-09 13:40:00,165.37,165.46,165.31,165.46,1859.0,165.37,165.46,165.31,165.46,1859.0
2015-10-09 13:45:00,165.36,165.49,165.28,165.32,3139.0,165.36,165.49,165.28,165.32,3139.0
2015-10-09 13:50:00,165.33,165.45,165.27,165.43,11584.0,165.33,165.45,165.27,165.43,11584.0
2015-10-09 13:55:00,165.36,165.59,165.36,165.48,1295.0,165.36,165.59,165.36,165.48,1295.0
2015-10-09 14:00:00,165.43,165.54,165.43,165.44,1400.0,165.43,165.54,165.43,165.44,1400.0
2015-10-09 14:05:00,165.53,165.64,165.51,165.64,5750.0,165.53,165.64,165.51,165.64,5750.0
2015-10-09 14:10:00,165.58,165.69,165.57,165.57,2000.0,165.58,165.69,165.57,165.57,2000.0
2015-10-09 14:15:00,165.68,165.8,165.49,165.54,3300.0,165.68,165.8,165.49,165.54,3300.0
2015-10-09 14:20:00,165.46,165.7,165.45,165.66,2425.0,165.46,165.7,165.45,165.66,2425.0
2015-10-09 14:25:00,165.61,165.7,165.46,165.68,1735.0,165.61,165.7,165.46,165.68,1735.0
2015-10-09 14:30:00,165.66,165.67,165.46,165.6,2583.0,165.66,165.67,165.46,165.6,2583.0
2015-10-09 14:35:00,165.58,165.64,165.46,165.59,4805.0,165.58,165.64,165.46,165.59,4805.0
2015-10-09 14:40:00,165.51,165.69,165.49,165.66,9444.0,165.51,165.69,165.49,165.66,9444.0
2015-10-09 14:45:00,165.66,165.67,165.57,165.67,3701.0,165.66,165.67,165.57,165.67,3701.0
2015-10-09 14:50:00,165.72,165.94,165.63,165.85,2917.0,165.72,165.94,165.63,165.85,2917.0
2015-10-09 14:55:00,165.94,166.09,165.9,166.06,5306.0,165.94,166.09,165.9,166.06,5306.0
2015-10-09 15:00:00,166.09,166.13,165.86,165.93,7482.0,166.09,166.13,165.86,165.93,7482.0
2015-10-09 15:05:00,166.05,166.12,165.96,166.12,4697.0,166.05,166.12,165.96,166.12,4697.0
2015-10-09 15:10:00,166.14,166.19,165.89,165.9,4845.0,166.14,166.19,165.89,165.9,4845.0
2015-10-09 15:15:00,165.86,166.08,165.85,165.98,6100.0,165.86,166.08,165.85,165.98,6100.0
2015-10-09 15:20:00,165.97,166.14,165.94,166.14,1782.0,165.97,166.14,165.94,166.14,1782.0
2015-10-09 15:25:00,166.08,166.15,165.98,166.11,6881.0,166.08,166.15,165.98,166.11,6881.0
2015-10-09 15:30:00,166.1,166.2,166.05,166.07,7650.0,166.1,166.2,166.05,166.07,7650.0
2015-10-09 15:35:00,166.04,166.11,165.97,166.04,2400.0,166.04,166.11,165.97,166.04,2400.0
2015-10-09 15:40:00,165.91,166.0,165.86,165.99,5426.0,165.91,166.0,165.86,165.99,5426.0
2015-10-09 15:45:00,165.99,166.12,165.89,165.89,4430.0,165.99,166.12,165.89,165.89,4430.0
2015-10-09 15:50:00,165.87,166.0,165.67,165.68,11238.0,165.87,166.0,165.67,165.68,11238.0
2015-10-09 15:55:00,165.73,166.04,165.71,165.79,27970.0,165.73,166.04,165.71,165.79,27970.0
2015-10-12 09:30:00,166.73,167.12,166.2,166.51,7589.0,166.73,167.12,166.2,166.51,7589.0
2015-10-12 09:35:00,165.78,166.8,165.76,165.78,2766.0,165.78,166.8,165.76,165.78,2766.0
2015-10-12 09:40:00,166.08,166.08,164.97,165.08,16319.0,166.08,166.08,164.97,165.08,16319.0
2015-10-12 09:45:00,165.14,166.12,165.13,165.75,2320.0,165.14,166.12,165.13,165.75,2320.0
2015-10-12 09:50:00,165.75,165.75,165.26,165.41,9300.0,165.75,165.75,165.26,165.41,9300.0
2015-10-12 09:55:00,165.35,165.79,165.3,165.78,8936.0,165.35,165.79,165.3,165.78,8936.0
2015-10-12 10:00:00,165.51,165.93,165.1,165.8,5699.0,165.51,165.93,165.1,165.8,5699.0
2015-10-12 10:05:00,166.12,166.12,165.45,165.53,2335.0,166.12,166.12,165.45,165.53,2335.0
2015-10-12 10:10:00,165.63,165.98,165.53,165.85,1400.0,165.63,165.98,165.53,165.85,1400.0
2015-10-12 10:15:00,165.84,165.85,165.58,165.73,4507.0,165.84,165.85,165.58,165.73,4507.0
2015-10-12 10:20:00,165.69,165.86,165.48,165.49,2100.0,165.69,165.86,165.48,165.49,2100.0
2015-10-12 10:25:00,165.66,165.75,165.48,165.66,2271.0,165.66,165.75,165.48,165.66,2271.0
2015-10-12 10:30:00,165.59,165.96,165.58,165.84,5244.0,165.59,165.96,165.58,165.84,5244.0
2015-10-12 10:35:00,165.69,165.73,165.41,165.66,6793.0,165.69,165.73,165.41,165.66,6793.0
2015-10-12 10:40:00,165.7,165.71,165.41,165.66,2300.0,165.7,165.71,165.41,165.66,2300.0
2015-10-12 10:45:00,165.65,165.7,165.65,165.7,1500.0,165.65,165.7,165.65,165.7,1500.0
2015-10-12 10:50:00,165.75,165.75,165.44,165.44,3000.0,165.75,165.75,165.44,165.44,3000.0
2015-10-12 10:55:00,165.36,165.57,165.35,165.45,988.0,165.36,165.57,165.35,165.45,988.0
2015-10-12 11:00:00,165.3,165.7,165.3,165.57,1500.0,165.3,165.7,165.3,165.57,1500.0
2015-10-12 11:05:00,165.66,165.92,165.6,165.92,3100.0,165.66,165.92,165.6,165.92,3100.0
2015-10-12 11:10:00,165.89,165.98,165.51,165.51,1807.0,165.89,165.98,165.51,165.51,1807.0
2015-10-12 11:15:00,165.61,165.75,165.43,165.62,1400.0,165.61,165.75,165.43,165.62,1400.0
2015-10-12 11:20:00,165.61,165.88,165.61,165.83,9500.0,165.61,165.88,165.61,165.83,9500.0
2015-10-12 11:25:00,165.87,166.0,165.71,165.96,3900.0,165.87,166.0,165.71,165.96,3900.0
2015-10-12 11:30:00,165.97,165.97,165.81,165.88,1801.0,165.97,165.97,165.81,165.88,1801.0
2015-10-12 11:35:00,165.9,165.96,165.7,165.81,1500.0,165.9,165.96,165.7,165.81,1500.0
2015-10-12 11:40:00,165.8,165.94,165.8,165.83,5855.0,165.8,165.94,165.8,165.83,5855.0
2015-10-12 11:45:00,165.86,165.86,165.63,165.63,1700.0,165.86,165.86,165.63,165.63,1700.0
2015-10-12 11:50:00,165.71,165.98,165.7,165.9,2245.0,165.71,165.98,165.7,165.9,2245.0
2015-10-12 11:55:00,165.91,165.96,165.81,165.83,2700.0,165.91,165.96,165.81,165.83,2700.0
2015-10-12 12:00:00,165.87,165.92,165.8,165.92,10090.0,165.87,165.92,165.8,165.92,10090.0
2015-10-12 12:05:00,165.94,165.94,165.83,165.85,2801.0,165.94,165.94,165.83,165.85,2801.0
2015-10-12 12:10:00,165.93,165.93,165.74,165.8,4000.0,165.93,165.93,165.74,165.8,4000.0
2015-10-12 12:15:00,165.8,165.92,165.78,165.78,2528.0,165.8,165.92,165.78,165.78,2528.0
2015-10-12 12:20:00,165.8,165.85,165.72,165.84,2300.0,165.8,165.85,165.72,165.84,2300.0
2015-10-12 12:25:00,165.88,165.96,165.85,165.91,2094.0,165.88,165.96,165.85,165.91,2094.0
2015-10-12 12:30:00,165.89,165.96,165.69,165.8,7136.0,165.89,165.96,165.69,165.8,7136.0
2015-10-12 12:35:00,165.86,165.88,165.75,165.87,800.0,165.86,165.88,165.75,165.87,800.0
2015-10-12 12:40:00,165.87,165.93,165.81,165.93,3000.0,165.87,165.93,165.81,165.93,3000.0
2015-10-12 12:45:00,165.89,165.94,165.76,165.85,7175.0,165.89,165.94,165.76,165.85,7175.0
2015-10-12 12:50:00,165.85,165.91,165.79,165.91,5244.0,165.85,165.91,165.79,165.91,5244.0
2015-10-12 12:55:00,165.88,165.97,165.81,165.84,10215.0,165.88,165.97,165.81,165.84,10215.0
2015-10-12 13:00:00,165.87,165.9,165.66,165.68,11449.0,165.87,165.9,165.66,165.68,11449.0
2015-10-12 13:05:00,165.75,165.75,165.68,165.69,6600.0,165.75,165.75,165.68,165.69,6600.0
2015-10-12 13:10:00,165.7,165.82,165.68,165.68,5297.0,165.7,165.82,165.68,165.68,5297.0
2015-10-12 13:15:00,165.68,165.8,165.68,165.78,3242.0,165.68,165.8,165.68,165.78,3242.0
2015-10-12 13:20:00,165.79,165.91,165.66,165.75,7474.0,165.79,165.91,165.66,165.75,7474.0
2015-10-12 13:25:00,165.81,165.86,165.66,165.7,14870.0,165.81,165.86,165.66,165.7,14870.0
2015-10-12 13:30:00,165.7,165.76,165.67,165.67,2407.0,165.7,165.76,165.67,165.67,2407.0
2015-10-12 13:35:00,165.79,165.85,165.66,165.78,7518.0,165.79,165.85,165.66,165.78,7518.0
2015-10-12 13:40:00,165.78,165.94,165.78,165.92,1900.0,165.78,165.94,165.78,165.92,1900.0
2015-10-12 13:45:00,165.83,165.95,165.67,165.75,13130.0,165.83,165.95,165.67,165.75,13130.0
2015-10-12 13:50:00,165.87,165.88,165.76,165.76,2005.0,165.87,165.88,165.76,165.76,2005.0
2015-10-12 13:55:00,165.74,165.85,165.55,165.56,4716.0,165.74,165.85,165.55,165.56,4716.0
2015-10-12 14:00:00,165.69,165.69,165.49,165.61,1800.0,165.69,165.69,165.49,165.61,1800.0
2015-10-12 14:05:00,165.62,165.65,165.62,165.65,500.0,165.62,165.65,165.62,165.65,500.0
2015-10-12 14:10:00,165.77,165.77,165.56,165.57,3100.0,165.77,165.77,165.56,165.57,3100.0
2015-10-12 14:15:00,165.66,165.66,165.6,165.6,300.0,165.66,165.66,165.6,165.6,300.0
2015-10-12 14:20:00,165.59,165.59,165.43,165.48,6208.0,165.59,165.59,165.43,165.48,6208.0
2015-10-12 14:25:00,165.49,165.5,165.45,165.5,1992.0,165.49,165.5,165.45,165.5,1992.0
2015-10-12 14:30:00,165.5,165.62,165.4,165.6,1230.0,165.5,165.62,165.4,165.6,1230.0
2015-10-12 14:35:00,165.6,165.8,165.6,165.7,3721.0,165.6,165.8,165.6,165.7,3721.0
2015-10-12 14:40:00,165.78,165.79,165.68,165.72,1100.0,165.78,165.79,165.68,165.72,1100.0
2015-10-12 14:45:00,165.73,165.78,165.67,165.78,2200.0,165.73,165.78,165.67,165.78,2200.0
2015-10-12 14:50:00,165.78,165.9,165.75,165.86,7200.0,165.78,165.9,165.75,165.86,7200.0
2015-10-12 14:55:00,165.88,165.89,165.72,165.81,6350.0,165.88,165.89,165.72,165.81,6350.0
2015-10-12 15:00:00,165.81,165.88,165.63,165.63,13242.0,165.81,165.88,165.63,165.63,13242.0
2015-10-12 15:05:00,165.59,165.65,165.57,165.65,600.0,165.59,165.65,165.57,165.65,600.0
2015-10-12 15:10:00,165.69,165.77,165.68,165.72,1200.0,165.69,165.77,165.68,165.72,1200.0
2015-10-12 15:15:00,165.79,165.84,165.75,165.82,4000.0,165.79,165.84,165.75,165.82,4000.0
2015-10-12 15:20:00,165.77,165.82,165.67,165.71,5426.0,165.77,165.82,165.67,165.71,5426.0
2015-10-12 15:25:00,165.7,165.7,165.44,165.46,25216.0,165.7,165.7,165.44,165.46,25216.0
2015-10-12 15:30:00,165.55,165.87,165.54,165.81,2653.0,165.55,165.87,165.54,165.81,2653.0
2015-10-12 15:35:00,165.81,165.89,165.72,165.75,7424.0,165.81,165.89,165.72,165.75,7424.0
2015-10-12 15:40:00,165.76,165.76,165.5,165.65,7950.0,165.76,165.76,165.5,165.65,7950.0
2015-10-12 15:45:00,165.59,165.83,165.59,165.62,7744.0,165.59,165.83,165.59,165.62,7744.0
2015-10-12 15:50:00,165.7,165.81,165.59,165.65,15923.0,165.7,165.81,165.59,165.65,15923.0
2015-10-12 15:55:00,165.65,166.08,165.61,166.08,38333.0,165.65,166.08,165.61,166.08,38333.0
2015-10-13 09:30:00,165.54,165.8,165.02,165.07,5929.0,165.54,165.8,165.02,165.07,5929.0
2015-10-13 09:35:00,165.25,165.61,165.17,165.42,2214.0,165.25,165.61,165.17,165.42,2214.0
2015-10-13 09:40:00,165.58,166.18,165.51,165.93,2730.0,165.58,166.18,165.51,165.93,2730.0
2015-10-13 09:45:00,166.14,166.18,165.79,165.98,3458.0,166.14,166.18,165.79,165.98,3458.0
2015-10-13 09:50:00,166.0,166.45,165.97,166.25,3625.0,166.0,166.45,165.97,166.25,3625.0
2015-10-13 09:55:00,166.34,166.34,165.85,165.85,2500.0,166.34,166.34,165.85,165.85,2500.0
2015-10-13 10:00:00,166.1,166.28,165.94,166.05,2553.0,166.1,166.28,165.94,166.05,2553.0
2015-10-13 10:05:00,166.1,166.27,166.0,166.27,4786.0,166.1,166.27,166.0,166.27,4786.0
2015-10-13 10:10:00,166.24,166.62,166.12,166.6,9800.0,166.24,166.62,166.12,166.6,9800.0
2015-10-13 10:15:00,166.85,166.95,166.64,166.74,2730.0,166.85,166.95,166.64,166.74,2730.0
2015-10-13 10:20:00,166.88,167.0,166.86,166.93,1000.0,166.88,167.0,166.86,166.93,1000.0
2015-10-13 10:25:00,166.95,167.12,166.86,167.09,4726.0,166.95,167.12,166.86,167.09,4726.0
2015-10-13 10:30:00,167.1,167.17,166.96,167.05,1400.0,167.1,167.17,166.96,167.05,1400.0
2015-10-13 10:35:00,167.08,167.15,166.84,166.89,4459.0,167.08,167.15,166.84,166.89,4459.0
2015-10-13 10:40:00,166.92,167.11,166.92,167.03,2800.0,166.92,167.11,166.92,167.03,2800.0
2015-10-13 10:45:00,167.17,167.18,166.96,166.96,1800.0,167.17,167.18,166.96,166.96,1800.0
2015-10-13 10:50:00,167.01,167.04,166.82,166.92,4100.0,167.01,167.04,166.82,166.92,4100.0
2015-10-13 10:55:00,166.88,167.18,166.88,166.96,1100.0,166.88,167.18,166.88,166.96,1100.0
2015-10-13 11:00:00,167.06,167.12,166.93,167.02,3805.0,167.06,167.12,166.93,167.02,3805.0
2015-10-13 11:05:00,167.07,167.07,166.94,166.96,800.0,167.07,167.07,166.94,166.96,800.0
2015-10-13 11:10:00,166.96,167.33,166.82,167.11,6782.0,166.96,167.33,166.82,167.11,6782.0
2015-10-13 11:15:00,167.02,167.04,167.02,167.04,300.0,167.02,167.04,167.02,167.04,300.0
2015-10-13 11:20:00,167.03,167.03,166.68,166.75,2499.0,167.03,167.03,166.68,166.75,2499.0
2015-10-13 11:25:00,166.79,166.79,166.4,166.4,1200.0,166.79,166.79,166.4,166.4,1200.0
2015-10-13 11:30:00,166.39,166.39,166.29,166.29,2021.0,166.39,166.39,166.29,166.29,2021.0
2015-10-13 11:35:00,166.19,166.25,165.89,166.25,2941.0,166.19,166.25,165.89,166.25,2941.0
2015-10-13 11:40:00,166.37,166.47,166.13,166.46,2464.0,166.37,166.47,166.13,166.46,2464.0
2015-10-13 11:45:00,166.4,166.4,166.25,166.31,400.0,166.4,166.4,166.25,166.31,400.0
2015-10-13 11:50:00,166.32,166.32,166.0,166.06,4100.0,166.32,166.32,166.0,166.06,4100.0
2015-10-13 11:55:00,166.12,166.54,166.12,166.47,2200.0,166.12,166.54,166.12,166.47,2200.0
2015-10-13 12:00:00,166.48,166.63,166.4,166.42,901.0,166.48,166.63,166.4,166.42,901.0
2015-10-13 12:05:00,166.45,166.49,166.28,166.29,2550.0,166.45,166.49,166.28,166.29,2550.0
2015-10-13 12:10:00,166.06,166.06,166.06,166.06,100.0,166.06,166.06,166.06,166.06,100.0
2015-10-13 12:15:00,166.21,166.32,166.08,166.32,1120.0,166.21,166.32,166.08,166.32,1120.0
2015-10-13 12:20:00,166.18,166.19,166.03,166.19,1200.0,166.18,166.19,166.03,166.19,1200.0
2015-10-13 12:25:00,166.19,166.3,166.19,166.3,400.0,166.19,166.3,166.19,166.3,400.0
2015-10-13 12:30:00,166.26,166.26,166.03,166.13,1491.0,166.26,166.26,166.03,166.13,1491.0
2015-10-13 12:35:00,166.08,166.1,165.97,165.97,1200.0,166.08,166.1,165.97,165.97,1200.0
2015-10-13 12:40:00,165.96,166.14,165.96,166.14,2600.0,165.96,166.14,165.96,166.14,2600.0
2015-10-13 12:45:00,166.03,166.05,165.83,165.84,20330.0,166.03,166.05,165.83,165.84,20330.0
2015-10-13 12:50:00,165.79,165.84,165.67,165.69,1277.0,165.79,165.84,165.67,165.69,1277.0
2015-10-13 12:55:00,165.68,165.68,165.51,165.57,1500.0,165.68,165.68,165.51,165.57,1500.0
2015-10-13 13:00:00,165.47,165.47,165.33,165.43,1667.0,165.47,165.47,165.33,165.43,1667.0
2015-10-13 13:05:00,165.4,165.4,165.14,165.2,1600.0,165.4,165.4,165.14,165.2,1600.0
2015-10-13 13:10:00,165.12,165.12,165.05,165.07,2100.0,165.12,165.12,165.05,165.07,2100.0
2015-10-13 13:15:00,165.16,165.16,164.86,164.88,9554.0,165.16,165.16,164.86,164.88,9554.0
2015-10-13 13:20:00,164.84,164.84,164.58,164.58,3204.0,164.84,164.84,164.58,164.58,3204.0
2015-10-13 13:25:00,164.53,164.54,164.39,164.39,5000.0,164.53,164.54,164.39,164.39,5000.0
2015-10-13 13:30:00,164.38,164.55,164.22,164.23,1950.0,164.38,164.55,164.22,164.23,1950.0
2015-10-13 13:35:00,164.16,164.2,164.07,164.16,7755.0,164.16,164.2,164.07,164.16,7755.0
2015-10-13 13:40:00,164.24,164.47,164.17,164.47,2350.0,164.24,164.47,164.17,164.47,2350.0
2015-10-13 13:45:00,164.33,164.67,164.32,164.48,3150.0,164.33,164.67,164.32,164.48,3150.0
2015-10-13 13:50:00,164.42,164.42,164.22,164.32,2500.0,164.42,164.42,164.22,164.32,2500.0
2015-10-13 13:55:00,164.43,164.43,164.19,164.19,5130.0,164.43,164.43,164.19,164.19,5130.0
2015-10-13 14:00:00,164.1,164.26,164.02,164.08,2695.0,164.1,164.26,164.02,164.08,2695.0
2015-10-13 14:05:00,164.17,164.17,164.0,164.0,1923.0,164.17,164.17,164.0,164.0,1923.0
2015-10-13 14:10:00,163.99,164.07,163.98,163.99,2547.0,163.99,164.07,163.98,163.99,2547.0
2015-10-13 14:15:00,164.01,164.07,163.72,163.78,9598.0,164.01,164.07,163.72,163.78,9598.0
2015-10-13 14:20:00,163.75,163.76,163.65,163.69,1215.0,163.75,163.76,163.65,163.69,1215.0
2015-10-13 14:25:00,163.62,163.66,163.46,163.46,2100.0,163.62,163.66,163.46,163.46,2100.0
2015-10-13 14:30:00,163.52,163.53,163.33,163.47,5265.0,163.52,163.53,163.33,163.47,5265.0
2015-10-13 14:35:00,163.5,163.66,163.44,163.44,820.0,163.5,163.66,163.44,163.44,820.0
2015-10-13 14:40:00,163.51,163.51,163.36,163.45,3880.0,163.51,163.51,163.36,163.45,3880.0
2015-10-13 14:45:00,163.36,163.75,163.36,163.75,3600.0,163.36,163.75,163.36,163.75,3600.0
2015-10-13 14:50:00,163.75,163.85,163.75,163.78,600.0,163.75,163.85,163.75,163.78,600.0
2015-10-13 14:55:00,163.92,164.22,163.91,164.22,6950.0,163.92,164.22,163.91,164.22,6950.0
2015-10-13 15:00:00,164.08,164.09,164.0,164.09,600.0,164.08,164.09,164.0,164.09,600.0
2015-10-13 15:05:00,164.09,164.15,164.02,164.12,3768.0,164.09,164.15,164.02,164.12,3768.0
2015-10-13 15:10:00,164.16,164.17,163.94,164.05,6386.0,164.16,164.17,163.94,164.05,6386.0
2015-10-13 15:15:00,164.05,164.05,163.86,163.96,5500.0,164.05,164.05,163.86,163.96,5500.0
2015-10-13 15:20:00,163.99,164.02,163.82,163.88,3910.0,163.99,164.02,163.82,163.88,3910.0
2015-10-13 15:25:00,163.93,163.98,163.77,163.91,9720.0,163.93,163.98,163.77,163.91,9720.0
2015-10-13 15:30:00,163.98,164.1,163.91,164.0,4220.0,163.98,164.1,163.91,164.0,4220.0
2015-10-13 15:35:00,164.0,164.11,163.83,164.11,14141.0,164.0,164.11,163.83,164.11,14141.0
2015-10-13 15:40:00,164.05,164.12,163.87,164.0,8069.0,164.05,164.12,163.87,164.0,8069.0
2015-10-13 15:45:00,163.92,164.02,163.89,163.92,22400.0,163.92,164.02,163.89,163.92,22400.0
2015-10-13 15:50:00,163.93,164.01,163.68,163.85,17137.0,163.93,164.01,163.68,163.85,17137.0
2015-10-13 15:55:00,163.88,164.04,163.69,163.86,22295.0,163.88,164.04,163.69,163.86,22295.0
2015-10-14 09:30:00,163.6,163.6,163.25,163.55,3144.0,163.6,163.6,163.25,163.55,3144.0
2015-10-14 09:35:00,163.53,163.78,163.21,163.78,2600.0,163.53,163.78,163.21,163.78,2600.0
2015-10-14 09:40:00,163.94,164.09,163.74,163.91,3479.0,163.94,164.09,163.74,163.91,3479.0
2015-10-14 09:45:00,163.91,164.05,163.84,163.92,2983.0,163.91,164.05,163.84,163.92,2983.0
2015-10-14 09:50:00,163.78,163.86,163.63,163.71,2700.0,163.78,163.86,163.63,163.71,2700.0
2015-10-14 09:55:00,163.68,163.7,163.4,163.7,1400.0,163.68,163.7,163.4,163.7,1400.0
2015-10-14 10:00:00,163.51,163.51,163.28,163.43,2200.0,163.51,163.51,163.28,163.43,2200.0
2015-10-14 10:05:00,163.62,163.74,163.18,163.18,2000.0,163.62,163.74,163.18,163.18,2000.0
2015-10-14 10:10:00,163.12,163.25,162.88,162.94,6399.0,163.12,163.25,162.88,162.94,6399.0
2015-10-14 10:15:00,162.84,162.85,162.63,162.81,10614.0,162.84,162.85,162.63,162.81,10614.0
2015-10-14 10:20:00,162.81,162.81,162.35,162.42,6548.0,162.81,162.81,162.35,162.42,6548.0
2015-10-14 10:25:00,162.42,162.56,162.26,162.26,1705.0,162.42,162.56,162.26,162.26,1705.0
2015-10-14 10:30:00,162.34,162.46,162.09,162.45,3715.0,162.34,162.46,162.09,162.45,3715.0
2015-10-14 10:35:00,162.4,162.4,161.69,161.78,12059.0,162.4,162.4,161.69,161.78,12059.0
2015-10-14 10:40:00,161.77,161.77,161.31,161.36,7910.0,161.77,161.77,161.31,161.36,7910.0
2015-10-14 10:45:00,161.37,161.38,160.51,160.52,14828.0,161.37,161.38,160.51,160.52,14828.0
2015-10-14 10:50:00,160.55,160.66,160.26,160.41,11025.0,160.55,160.66,160.26,160.41,11025.0
2015-10-14 10:55:00,160.36,160.53,160.13,160.24,13302.0,160.36,160.53,160.13,160.24,13302.0
2015-10-14 11:00:00,160.13,160.24,159.57,159.97,14268.0,160.13,160.24,159.57,159.97,14268.0
2015-10-14 11:05:00,159.75,160.03,159.63,160.0,7337.0,159.75,160.03,159.63,160.0,7337.0
2015-10-14 11:10:00,160.08,160.26,159.87,160.07,4047.0,160.08,160.26,159.87,160.07,4047.0
2015-10-14 11:15:00,160.11,160.3,159.94,160.0,5660.0,160.11,160.3,159.94,160.0,5660.0
2015-10-14 11:20:00,160.04,160.56,160.04,160.55,5130.0,160.04,160.56,160.04,160.55,5130.0
2015-10-14 11:25:00,160.4,160.49,160.15,160.22,3000.0,160.4,160.49,160.15,160.22,3000.0
2015-10-14 11:30:00,160.1,160.1,159.77,159.9,2950.0,160.1,160.1,159.77,159.9,2950.0
2015-10-14 11:35:00,159.94,160.22,159.94,159.99,2700.0,159.94,160.22,159.94,159.99,2700.0
2015-10-14 11:40:00,159.99,160.08,159.96,159.96,2750.0,159.99,160.08,159.96,159.96,2750.0
2015-10-14 11:45:00,159.89,159.95,159.58,159.75,8521.0,159.89,159.95,159.58,159.75,8521.0
2015-10-14 11:50:00,159.75,160.1,159.75,160.1,1276.0,159.75,160.1,159.75,160.1,1276.0
2015-10-14 11:55:00,159.86,159.87,159.6,159.73,12145.0,159.86,159.87,159.6,159.73,12145.0
2015-10-14 12:00:00,159.66,160.35,159.66,160.11,10866.0,159.66,160.35,159.66,160.11,10866.0
2015-10-14 12:05:00,160.18,160.39,160.11,160.16,7434.0,160.18,160.39,160.11,160.16,7434.0
2015-10-14 12:10:00,160.09,160.2,159.95,160.16,4053.0,160.09,160.2,159.95,160.16,4053.0
2015-10-14 12:15:00,160.21,160.23,160.05,160.05,1607.0,160.21,160.23,160.05,160.05,1607.0
2015-10-14 12:20:00,160.05,160.1,159.86,160.02,3427.0,160.05,160.1,159.86,160.02,3427.0
2015-10-14 12:25:00,160.21,160.42,160.21,160.21,2100.0,160.21,160.42,160.21,160.21,2100.0
2015-10-14 12:30:00,160.21,160.49,160.05,160.49,2200.0,160.21,160.49,160.05,160.49,2200.0
2015-10-14 12:35:00,160.39,160.4,160.2,160.2,3349.0,160.39,160.4,160.2,160.2,3349.0
2015-10-14 12:40:00,160.2,160.43,160.17,160.43,2390.0,160.2,160.43,160.17,160.43,2390.0
2015-10-14 12:45:00,160.58,161.0,160.58,160.92,2400.0,160.58,161.0,160.58,160.92,2400.0
2015-10-14 12:50:00,160.87,161.15,160.87,160.96,4155.0,160.87,161.15,160.87,160.96,4155.0
2015-10-14 12:55:00,161.07,161.09,160.94,161.06,1400.0,161.07,161.09,160.94,161.06,1400.0
2015-10-14 13:00:00,160.95,160.95,160.71,160.83,2600.0,160.95,160.95,160.71,160.83,2600.0
2015-10-14 13:05:00,160.74,160.81,160.5,160.51,5171.0,160.74,160.81,160.5,160.51,5171.0
2015-10-14 13:10:00,160.53,160.7,160.46,160.66,2305.0,160.53,160.7,160.46,160.66,2305.0
2015-10-14 13:15:00,160.95,160.95,160.63,160.63,1200.0,160.95,160.95,160.63,160.63,1200.0
2015-10-14 13:20:00,160.57,160.81,160.55,160.81,2600.0,160.57,160.81,160.55,160.81,2600.0
2015-10-14 13:25:00,160.75,160.75,160.5,160.6,4624.0,160.75,160.75,160.5,160.6,4624.0
2015-10-14 13:30:00,160.65,160.78,160.59,160.74,1300.0,160.65,160.78,160.59,160.74,1300.0
2015-10-14 13:35:00,160.67,160.7,160.67,160.68,1300.0,160.67,160.7,160.67,160.68,1300.0
2015-10-14 13:40:00,160.63,160.63,160.42,160.49,3407.0,160.63,160.63,160.42,160.49,3407.0
2015-10-14 13:45:00,160.5,160.54,160.39,160.4,595.0,160.5,160.54,160.39,160.4,595.0
2015-10-14 13:50:00,160.39,160.4,160.23,160.28,2100.0,160.39,160.4,160.23,160.28,2100.0
2015-10-14 13:55:00,160.33,160.33,160.12,160.2,2800.0,160.33,160.33,160.12,160.2,2800.0
2015-10-14 14:00:00,160.29,160.45,160.1,160.1,3200.0,160.29,160.45,160.1,160.1,3200.0
2015-10-14 14:05:00,160.15,160.15,159.77,159.94,4379.0,160.15,160.15,159.77,159.94,4379.0
2015-10-14 14:10:00,159.91,160.23,159.91,160.09,2500.0,159.91,160.23,159.91,160.09,2500.0
2015-10-14 14:15:00,160.04,160.04,159.65,159.65,5365.0,160.04,160.04,159.65,159.65,5365.0
2015-10-14 14:20:00,159.71,159.87,159.62,159.69,5543.0,159.71,159.87,159.62,159.69,5543.0
2015-10-14 14:25:00,159.69,159.82,159.56,159.56,7127.0,159.69,159.82,159.56,159.56,7127.0
2015-10-14 14:30:00,159.53,159.56,159.22,159.22,9646.0,159.53,159.56,159.22,159.22,9646.0
2015-10-14 14:35:00,159.25,159.33,159.12,159.33,3846.0,159.25,159.33,159.12,159.33,3846.0
2015-10-14 14:40:00,159.28,159.38,159.01,159.01,4400.0,159.28,159.38,159.01,159.01,4400.0
2015-10-14 14:45:00,159.01,159.05,158.43,158.43,8534.0,159.01,159.05,158.43,158.43,8534.0
2015-10-14 14:50:00,158.52,158.96,158.52,158.92,7007.0,158.52,158.96,158.52,158.92,7007.0
2015-10-14 14:55:00,159.11,159.11,158.79,158.9,5590.0,159.11,159.11,158.79,158.9,5590.0
2015-10-14 15:00:00,158.86,159.09,158.79,159.09,4996.0,158.86,159.09,158.79,159.09,4996.0
2015-10-14 15:05:00,159.07,159.13,158.91,159.03,7734.0,159.07,159.13,158.91,159.03,7734.0
2015-10-14 15:10:00,159.08,159.19,159.08,159.11,5450.0,159.08,159.19,159.08,159.11,5450.0
2015-10-14 15:15:00,159.04,159.07,158.72,158.72,16392.0,159.04,159.07,158.72,158.72,16392.0
2015-10-14 15:20:00,158.72,158.85,158.61,158.85,5000.0,158.72,158.85,158.61,158.85,5000.0
2015-10-14 15:25:00,158.77,159.12,158.74,159.03,8900.0,158.77,159.12,158.74,159.03,8900.0
2015-10-14 15:30:00,159.0,159.59,159.0,159.54,6808.0,159.0,159.59,159.0,159.54,6808.0
2015-10-14 15:35:00,159.45,159.57,159.28,159.3,8230.0,159.45,159.57,159.28,159.3,8230.0
2015-10-14 15:40:00,159.25,159.56,159.21,159.23,8197.0,159.25,159.56,159.21,159.23,8197.0
2015-10-14 15:45:00,159.26,159.29,159.02,159.16,10782.0,159.26,159.29,159.02,159.16,10782.0
2015-10-14 15:50:00,159.13,159.24,159.02,159.14,23235.0,159.13,159.24,159.02,159.14,23235.0
2015-10-14 15:55:00,159.12,159.33,158.89,159.29,36558.0,159.12,159.33,158.89,159.29,36558.0
2015-10-15 09:30:00,160.28,160.3,159.35,159.35,7500.0,160.28,160.3,159.35,159.35,7500.0
2015-10-15 09:35:00,159.49,160.27,159.49,160.13,1400.0,159.49,160.27,159.49,160.13,1400.0
2015-10-15 09:40:00,160.28,160.43,160.04,160.25,5236.0,160.28,160.43,160.04,160.25,5236.0
2015-10-15 09:45:00,160.26,160.35,160.01,160.01,3200.0,160.26,160.35,160.01,160.01,3200.0
2015-10-15 09:50:00,159.94,160.14,159.58,159.62,4500.0,159.94,160.14,159.58,159.62,4500.0
2015-10-15 09:55:00,159.87,159.88,159.68,159.81,1020.0,159.87,159.88,159.68,159.81,1020.0
2015-10-15 10:00:00,159.89,159.89,159.51,159.62,3283.0,159.89,159.89,159.51,159.62,3283.0
2015-10-15 10:05:00,159.71,160.12,159.7,160.12,4004.0,159.71,160.12,159.7,160.12,4004.0
2015-10-15 10:10:00,160.16,160.58,160.15,160.58,1800.0,160.16,160.58,160.15,160.58,1800.0
2015-10-15 10:15:00,160.6,160.77,160.29,160.44,3750.0,160.6,160.77,160.29,160.44,3750.0
2015-10-15 10:20:00,160.4,160.4,160.14,160.19,2000.0,160.4,160.4,160.14,160.19,2000.0
2015-10-15 10:25:00,160.17,160.17,160.04,160.1,1600.0,160.17,160.17,160.04,160.1,1600.0
2015-10-15 10:30:00,160.09,160.31,160.07,160.3,3100.0,160.09,160.31,160.07,160.3,3100.0
2015-10-15 10:35:00,160.16,160.24,160.0,160.19,11214.0,160.16,160.24,160.0,160.19,11214.0
2015-10-15 10:40:00,160.19,160.28,160.01,160.13,22975.0,160.19,160.28,160.01,160.13,22975.0
2015-10-15 10:45:00,160.13,160.13,159.82,159.97,6650.0,160.13,160.13,159.82,159.97,6650.0
2015-10-15 10:50:00,160.05,160.05,159.54,159.54,3600.0,160.05,160.05,159.54,159.54,3600.0
2015-10-15 10:55:00,159.58,159.81,159.55,159.75,2900.0,159.58,159.81,159.55,159.75,2900.0
2015-10-15 11:00:00,159.76,159.87,159.6,159.87,3635.0,159.76,159.87,159.6,159.87,3635.0
2015-10-15 11:05:00,159.84,159.91,159.74,159.9,2500.0,159.84,159.91,159.74,159.9,2500.0
2015-10-15 11:10:00,159.85,159.93,159.76,159.86,2900.0,159.85,159.93,159.76,159.86,2900.0
2015-10-15 11:15:00,159.77,159.82,159.53,159.59,3100.0,159.77,159.82,159.53,159.59,3100.0
2015-10-15 11:20:00,159.55,159.69,159.55,159.58,2508.0,159.55,159.69,159.55,159.58,2508.0
2015-10-15 11:25:00,159.61,159.61,159.37,159.6,4839.0,159.61,159.61,159.37,159.6,4839.0
2015-10-15 11:30:00,159.62,159.74,159.54,159.54,3100.0,159.62,159.74,159.54,159.54,3100.0
2015-10-15 11:35:00,159.44,159.57,159.43,159.44,1939.0,159.44,159.57,159.43,159.44,1939.0
2015-10-15 11:40:00,159.37,159.43,158.8,158.88,10408.0,159.37,159.43,158.8,158.88,10408.0
2015-10-15 11:45:00,158.84,158.84,158.58,158.61,5708.0,158.84,158.84,158.58,158.61,5708.0
2015-10-15 11:50:00,158.68,158.69,158.23,158.23,3882.0,158.68,158.69,158.23,158.23,3882.0
2015-10-15 11:55:00,158.33,158.33,158.1,158.1,3910.0,158.33,158.33,158.1,158.1,3910.0
2015-10-15 12:00:00,158.12,158.31,158.04,158.09,4790.0,158.12,158.31,158.04,158.09,4790.0
2015-10-15 12:05:00,158.09,158.18,158.09,158.13,3715.0,158.09,158.18,158.09,158.13,3715.0
2015-10-15 12:10:00,158.17,158.3,158.15,158.3,1800.0,158.17,158.3,158.15,158.3,1800.0
2015-10-15 12:15:00,158.29,158.48,158.25,158.45,4904.0,158.29,158.48,158.25,158.45,4904.0
2015-10-15 12:20:00,158.64,158.8,158.63,158.72,411.0,158.64,158.8,158.63,158.72,411.0
2015-10-15 12:25:00,158.76,158.83,158.72,158.78,19342.0,158.76,158.83,158.72,158.78,19342.0
2015-10-15 12:30:00,158.73,158.82,158.6,158.6,3700.0,158.73,158.82,158.6,158.6,3700.0
2015-10-15 12:35:00,158.64,158.65,158.54,158.59,8246.0,158.64,158.65,158.54,158.59,8246.0
2015-10-15 12:40:00,158.58,158.68,158.46,158.67,4044.0,158.58,158.68,158.46,158.67,4044.0
2015-10-15 12:45:00,158.68,158.68,158.46,158.52,1100.0,158.68,158.68,158.46,158.52,1100.0
2015-10-15 12:50:00,158.51,158.58,158.44,158.51,5132.0,158.51,158.58,158.44,158.51,5132.0
2015-10-15 12:55:00,158.52,158.63,158.5,158.55,2264.0,158.52,158.63,158.5,158.55,2264.0
2015-10-15 13:00:00,158.56,158.76,158.55,158.74,2900.0,158.56,158.76,158.55,158.74,2900.0
2015-10-15 13:05:00,158.76,159.19,158.76,158.97,13079.0,158.76,159.19,158.76,158.97,13079.0
2015-10-15 13:10:00,158.98,159.03,158.71,158.71,11823.0,158.98,159.03,158.71,158.71,11823.0
2015-10-15 13:15:00,158.7,158.72,158.63,158.63,2000.0,158.7,158.72,158.63,158.63,2000.0
2015-10-15 13:20:00,158.72,158.94,158.64,158.88,2400.0,158.72,158.94,158.64,158.88,2400.0
2015-10-15 13:25:00,158.81,159.03,158.81,158.85,3000.0,158.81,159.03,158.81,158.85,3000.0
2015-10-15 13:30:00,158.95,158.95,158.63,158.63,2400.0,158.95,158.95,158.63,158.63,2400.0
2015-10-15 13:35:00,158.64,158.92,158.63,158.89,1900.0,158.64,158.92,158.63,158.89,1900.0
2015-10-15 13:40:00,158.73,158.91,158.73,158.91,1600.0,158.73,158.91,158.73,158.91,1600.0
2015-10-15 13:45:00,158.92,159.0,158.84,159.0,3900.0,158.92,159.0,158.84,159.0,3900.0
2015-10-15 13:50:00,159.04,159.19,159.02,159.19,1940.0,159.04,159.19,159.02,159.19,1940.0
2015-10-15 13:55:00,159.26,159.6,159.24,159.59,1225.0,159.26,159.6,159.24,159.59,1225.0
2015-10-15 14:00:00,159.57,159.77,159.54,159.57,6200.0,159.57,159.77,159.54,159.57,6200.0
2015-10-15 14:05:00,159.65,159.65,159.29,159.32,2500.0,159.65,159.65,159.29,159.32,2500.0
2015-10-15 14:10:00,159.34,159.8,159.33,159.8,3054.0,159.34,159.8,159.33,159.8,3054.0
2015-10-15 14:15:00,159.77,159.84,159.74,159.83,2600.0,159.77,159.84,159.74,159.83,2600.0
2015-10-15 14:20:00,159.82,159.89,159.73,159.73,2700.0,159.82,159.89,159.73,159.73,2700.0
2015-10-15 14:25:00,159.74,159.83,159.64,159.69,2300.0,159.74,159.83,159.64,159.69,2300.0
2015-10-15 14:30:00,159.82,159.93,159.74,159.9,2176.0,159.82,159.93,159.74,159.9,2176.0
2015-10-15 14:35:00,159.95,159.97,159.86,159.86,6750.0,159.95,159.97,159.86,159.86,6750.0
2015-10-15 14:40:00,159.86,160.18,159.85,160.14,3936.0,159.86,160.18,159.85,160.14,3936.0
2015-10-15 14:45:00,160.17,160.19,160.07,160.07,1600.0,160.17,160.19,160.07,160.07,1600.0
2015-10-15 14:50:00,160.06,160.15,159.96,160.07,29200.0,160.06,160.15,159.96,160.07,29200.0
2015-10-15 14:55:00,160.07,160.24,159.95,159.95,8057.0,160.07,160.24,159.95,159.95,8057.0
2015-10-15 15:00:00,159.94,160.09,159.94,160.02,28759.0,159.94,160.09,159.94,160.02,28759.0
2015-10-15 15:05:00,160.07,160.07,159.59,159.59,5800.0,160.07,160.07,159.59,159.59,5800.0
2015-10-15 15:10:00,159.66,160.03,159.64,159.97,18135.0,159.66,160.03,159.64,159.97,18135.0
2015-10-15 15:15:00,160.03,160.22,159.97,160.1,23225.0,160.03,160.22,159.97,160.1,23225.0
2015-10-15 15:20:00,160.12,160.25,160.0,160.21,6805.0,160.12,160.25,160.0,160.21,6805.0
2015-10-15 15:25:00,160.27,160.63,160.21,160.63,10187.0,160.27,160.63,160.21,160.63,10187.0
2015-10-15 15:30:00,160.62,160.65,160.49,160.56,11047.0,160.62,160.65,160.49,160.56,11047.0
2015-10-15 15:35:00,160.53,160.53,160.33,160.52,8760.0,160.53,160.53,160.33,160.52,8760.0
2015-10-15 15:40:00,160.5,160.51,160.23,160.4,8581.0,160.5,160.51,160.23,160.4,8581.0
2015-10-15 15:45:00,160.37,160.58,160.35,160.55,9700.0,160.37,160.58,160.35,160.55,9700.0
2015-10-15 15:50:00,160.52,160.71,160.51,160.71,21572.0,160.52,160.71,160.51,160.71,21572.0
2015-10-15 15:55:00,160.71,161.21,160.67,161.07,68707.0,160.71,161.21,160.67,161.07,68707.0
2015-10-16 09:30:00,161.32,162.03,161.15,162.0,4709.0,161.32,162.03,161.15,162.0,4709.0
2015-10-16 09:35:00,161.95,161.95,161.28,161.64,5086.0,161.95,161.95,161.28,161.64,5086.0
2015-10-16 09:40:00,161.85,162.17,161.6,161.61,5600.0,161.85,162.17,161.6,161.61,5600.0
2015-10-16 09:45:00,161.74,162.95,161.66,162.94,6915.0,161.74,162.95,161.66,162.94,6915.0
2015-10-16 09:50:00,162.94,163.45,162.85,163.02,11646.0,162.94,163.45,162.85,163.02,11646.0
2015-10-16 09:55:00,163.02,163.33,163.02,163.33,1900.0,163.02,163.33,163.02,163.33,1900.0
2015-10-16 10:00:00,163.32,163.45,163.05,163.43,5223.0,163.32,163.45,163.05,163.43,5223.0
2015-10-16 10:05:00,163.4,163.6,163.31,163.44,7483.0,163.4,163.6,163.31,163.44,7483.0
2015-10-16 10:10:00,163.5,163.57,163.45,163.57,770.0,163.5,163.57,163.45,163.57,770.0
2015-10-16 10:15:00,163.59,163.89,163.55,163.78,6237.0,163.59,163.89,163.55,163.78,6237.0
2015-10-16 10:20:00,163.73,164.03,163.72,164.02,2643.0,163.73,164.03,163.72,164.02,2643.0
2015-10-16 10:25:00,163.92,164.22,163.8,164.02,9084.0,163.92,164.22,163.8,164.02,9084.0
2015-10-16 10:30:00,164.02,164.25,163.92,164.25,2800.0,164.02,164.25,163.92,164.25,2800.0
2015-10-16 10:35:00,164.24,164.68,164.21,164.68,7449.0,164.24,164.68,164.21,164.68,7449.0
2015-10-16 10:40:00,164.69,164.92,164.64,164.92,2801.0,164.69,164.92,164.64,164.92,2801.0
2015-10-16 10:45:00,164.93,165.47,164.88,165.16,7842.0,164.93,165.47,164.88,165.16,7842.0
2015-10-16 10:50:00,165.12,165.4,164.9,165.37,7108.0,165.12,165.4,164.9,165.37,7108.0
2015-10-16 10:55:00,165.29,165.33,164.96,165.33,15384.0,165.29,165.33,164.96,165.33,15384.0
2015-10-16 11:00:00,165.16,165.8,165.16,165.8,7001.0,165.16,165.8,165.16,165.8,7001.0
2015-10-16 11:05:00,165.61,165.8,165.26,165.62,8081.0,165.61,165.8,165.26,165.62,8081.0
2015-10-16 11:10:00,165.61,165.61,165.23,165.34,6902.0,165.61,165.61,165.23,165.34,6902.0
2015-10-16 11:15:00,165.39,165.97,165.39,165.78,10355.0,165.39,165.97,165.39,165.78,10355.0
2015-10-16 11:20:00,165.81,165.81,165.41,165.56,5250.0,165.81,165.81,165.41,165.56,5250.0
2015-10-16 11:25:00,165.64,165.64,165.17,165.17,1600.0,165.64,165.64,165.17,165.17,1600.0
2015-10-16 11:30:00,165.22,165.27,165.02,165.27,3610.0,165.22,165.27,165.02,165.27,3610.0
2015-10-16 11:35:00,165.27,165.34,165.21,165.34,6426.0,165.27,165.34,165.21,165.34,6426.0
2015-10-16 11:40:00,165.35,165.46,165.2,165.28,9862.0,165.35,165.46,165.2,165.28,9862.0
2015-10-16 11:45:00,165.19,165.64,165.18,165.64,2135.0,165.19,165.64,165.18,165.64,2135.0
2015-10-16 11:50:00,165.55,166.36,165.43,166.19,12849.0,165.55,166.36,165.43,166.19,12849.0
2015-10-16 11:55:00,166.06,166.35,166.05,166.18,900.0,166.06,166.35,166.05,166.18,900.0
2015-10-16 12:00:00,166.32,166.37,166.14,166.17,16237.0,166.32,166.37,166.14,166.17,16237.0
2015-10-16 12:05:00,166.17,166.18,165.93,166.08,9700.0,166.17,166.18,165.93,166.08,9700.0
2015-10-16 12:10:00,166.03,166.03,165.77,166.0,4590.0,166.03,166.03,165.77,166.0,4590.0
2015-10-16 12:15:00,165.87,166.08,165.86,166.08,1850.0,165.87,166.08,165.86,166.08,1850.0
2015-10-16 12:20:00,165.96,166.04,165.82,166.02,3951.0,165.96,166.04,165.82,166.02,3951.0
2015-10-16 12:25:00,165.93,166.05,165.91,165.91,1177.0,165.93,166.05,165.91,165.91,1177.0
2015-10-16 12:30:00,165.98,166.07,165.92,165.97,4500.0,165.98,166.07,165.92,165.97,4500.0
2015-10-16 12:35:00,165.88,165.99,165.81,165.94,3300.0,165.88,165.99,165.81,165.94,3300.0
2015-10-16 12:40:00,165.99,166.18,165.99,166.03,4261.0,165.99,166.18,165.99,166.03,4261.0
2015-10-16 12:45:00,166.11,166.14,166.03,166.03,3100.0,166.11,166.14,166.03,166.03,3100.0
2015-10-16 12:50:00,166.17,166.3,166.14,166.25,5256.0,166.17,166.3,166.14,166.25,5256.0
2015-10-16 12:55:00,166.25,166.31,166.17,166.2,7710.0,166.25,166.31,166.17,166.2,7710.0
2015-10-16 13:00:00,166.2,166.27,166.16,166.25,4369.0,166.2,166.27,166.16,166.25,4369.0
2015-10-16 13:05:00,166.21,166.45,166.12,166.32,7988.0,166.21,166.45,166.12,166.32,7988.0
2015-10-16 13:10:00,166.41,166.51,166.37,166.39,4013.0,166.41,166.51,166.37,166.39,4013.0
2015-10-16 13:15:00,166.34,166.48,166.27,166.47,6897.0,166.34,166.48,166.27,166.47,6897.0
2015-10-16 13:20:00,166.46,166.65,166.46,166.54,7948.0,166.46,166.65,166.46,166.54,7948.0
2015-10-16 13:25:00,166.53,166.66,166.46,166.48,4550.0,166.53,166.66,166.46,166.48,4550.0
2015-10-16 13:30:00,166.46,166.54,166.4,166.4,9122.0,166.46,166.54,166.4,166.4,9122.0
2015-10-16 13:35:00,166.44,166.49,166.0,166.06,6150.0,166.44,166.49,166.0,166.06,6150.0
2015-10-16 13:40:00,166.12,166.19,165.98,165.98,2100.0,166.12,166.19,165.98,165.98,2100.0
2015-10-16 13:45:00,165.94,165.99,165.74,165.74,3810.0,165.94,165.99,165.74,165.74,3810.0
2015-10-16 13:50:00,165.72,166.06,165.57,166.06,2708.0,165.72,166.06,165.57,166.06,2708.0
2015-10-16 13:55:00,166.08,166.09,165.95,166.03,1675.0,166.08,166.09,165.95,166.03,1675.0
2015-10-16 14:00:00,166.09,166.09,165.95,165.96,4978.0,166.09,166.09,165.95,165.96,4978.0
2015-10-16 14:05:00,165.97,166.0,165.77,165.95,4000.0,165.97,166.0,165.77,165.95,4000.0
2015-10-16 14:10:00,165.95,166.3,165.95,166.3,4441.0,165.95,166.3,165.95,166.3,4441.0
2015-10-16 14:15:00,166.33,166.43,166.29,166.35,3600.0,166.33,166.43,166.29,166.35,3600.0
2015-10-16 14:20:00,166.38,166.43,166.26,166.37,3214.0,166.38,166.43,166.26,166.37,3214.0
2015-10-16 14:25:00,166.48,166.64,166.48,166.52,2406.0,166.48,166.64,166.48,166.52,2406.0
2015-10-16 14:30:00,166.47,166.67,166.39,166.6,16522.0,166.47,166.67,166.39,166.6,16522.0
2015-10-16 14:35:00,166.62,166.9,166.61,166.81,4313.0,166.62,166.9,166.61,166.81,4313.0
2015-10-16 14:40:00,166.92,167.09,166.92,167.03,9679.0,166.92,167.09,166.92,167.03,9679.0
2015-10-16 14:45:00,167.03,167.38,167.02,167.23,9026.0,167.03,167.38,167.02,167.23,9026.0
2015-10-16 14:50:00,167.24,167.28,166.73,166.84,13780.0,167.24,167.28,166.73,166.84,13780.0
2015-10-16 14:55:00,166.9,167.1,166.8,166.86,4526.0,166.9,167.1,166.8,166.86,4526.0
2015-10-16 15:00:00,166.92,166.92,166.54,166.57,3850.0,166.92,166.92,166.54,166.57,3850.0
2015-10-16 15:05:00,166.58,166.78,166.33,166.49,8882.0,166.58,166.78,166.33,166.49,8882.0
2015-10-16 15:10:00,166.57,166.98,166.45,166.97,9744.0,166.57,166.98,166.45,166.97,9744.0
2015-10-16 15:15:00,166.89,167.08,166.7,167.08,3923.0,166.89,167.08,166.7,167.08,3923.0
2015-10-16 15:20:00,167.09,167.11,166.7,166.7,7013.0,167.09,167.11,166.7,166.7,7013.0
2015-10-16 15:25:00,166.68,166.68,166.4,166.56,4189.0,166.68,166.68,166.4,166.56,4189.0
2015-10-16 15:30:00,166.5,166.75,166.4,166.47,9794.0,166.5,166.75,166.4,166.47,9794.0
2015-10-16 15:35:00,166.46,166.54,166.4,166.4,5594.0,166.46,166.54,166.4,166.4,5594.0
2015-10-16 15:40:00,166.36,166.36,166.15,166.21,4660.0,166.36,166.36,166.15,166.21,4660.0
2015-10-16 15:45:00,166.29,166.29,166.05,166.21,11086.0,166.29,166.29,166.05,166.21,11086.0
2015-10-16 15:50:00,166.14,166.21,165.93,166.12,16782.0,166.14,166.21,165.93,166.12,16782.0
2015-10-16 15:55:00,166.12,166.23,165.94,166.11,47892.0,166.12,166.23,165.94,166.11,47892.0
2015-10-19 09:30:00,166.08,166.32,165.51,166.07,13460.0,166.08,166.32,165.51,166.07,13460.0
2015-10-19 09:35:00,166.07,166.07,165.09,165.2,4600.0,166.07,166.07,165.09,165.2,4600.0
2015-10-19 09:40:00,165.2,165.26,164.6,164.6,4200.0,165.2,165.26,164.6,164.6,4200.0
2015-10-19 09:45:00,164.54,164.77,164.5,164.77,9135.0,164.54,164.77,164.5,164.77,9135.0
2015-10-19 09:50:00,164.78,165.57,164.78,165.57,6053.0,164.78,165.57,164.78,165.57,6053.0
2015-10-19 09:55:00,165.57,165.57,165.03,165.27,4720.0,165.57,165.57,165.03,165.27,4720.0
2015-10-19 10:00:00,165.17,165.17,164.85,164.89,5870.0,165.17,165.17,164.85,164.89,5870.0
2015-10-19 10:05:00,164.91,165.1,164.7,164.94,10106.0,164.91,165.1,164.7,164.94,10106.0
2015-10-19 10:10:00,164.93,165.63,164.9,165.25,6870.0,164.93,165.63,164.9,165.25,6870.0
2015-10-19 10:15:00,165.34,165.97,165.34,165.97,6342.0,165.34,165.97,165.34,165.97,6342.0
2015-10-19 10:20:00,166.0,166.0,165.66,165.7,3800.0,166.0,166.0,165.66,165.7,3800.0
2015-10-19 10:25:00,165.64,165.99,165.49,165.88,4630.0,165.64,165.99,165.49,165.88,4630.0
2015-10-19 10:30:00,165.72,165.73,165.47,165.54,2720.0,165.72,165.73,165.47,165.54,2720.0
2015-10-19 10:35:00,165.73,166.05,165.62,166.04,5655.0,165.73,166.05,165.62,166.04,5655.0
2015-10-19 10:40:00,166.14,166.66,165.99,166.66,7300.0,166.14,166.66,165.99,166.66,7300.0
2015-10-19 10:45:00,166.67,166.67,166.06,166.54,8340.0,166.67,166.67,166.06,166.54,8340.0
2015-10-19 10:50:00,166.5,166.55,166.32,166.36,1645.0,166.5,166.55,166.32,166.36,1645.0
2015-10-19 10:55:00,166.37,166.98,166.36,166.98,3732.0,166.37,166.98,166.36,166.98,3732.0
2015-10-19 11:00:00,166.98,166.98,166.46,166.64,4800.0,166.98,166.98,166.46,166.64,4800.0
2015-10-19 11:05:00,166.53,166.7,166.31,166.41,3600.0,166.53,166.7,166.31,166.41,3600.0
2015-10-19 11:10:00,166.51,166.78,166.44,166.71,5738.0,166.51,166.78,166.44,166.71,5738.0
2015-10-19 11:15:00,166.83,167.0,166.73,167.0,4020.0,166.83,167.0,166.73,167.0,4020.0
2015-10-19 11:20:00,167.0,167.26,166.98,167.26,4700.0,167.0,167.26,166.98,167.26,4700.0
2015-10-19 11:25:00,167.09,167.15,166.72,166.72,11965.0,167.09,167.15,166.72,166.72,11965.0
2015-10-19 11:30:00,166.67,167.0,166.6,167.0,4327.0,166.67,167.0,166.6,167.0,4327.0
2015-10-19 11:35:00,166.9,167.21,166.79,167.13,4600.0,166.9,167.21,166.79,167.13,4600.0
2015-10-19 11:40:00,167.24,167.58,167.15,167.25,10174.0,167.24,167.58,167.15,167.25,10174.0
2015-10-19 11:45:00,167.23,167.45,167.2,167.41,2134.0,167.23,167.45,167.2,167.41,2134.0
2015-10-19 11:50:00,167.46,167.48,167.3,167.44,7584.0,167.46,167.48,167.3,167.44,7584.0
2015-10-19 11:55:00,167.4,167.44,167.0,167.17,5840.0,167.4,167.44,167.0,167.17,5840.0
2015-10-19 12:00:00,167.2,167.35,167.19,167.24,3098.0,167.2,167.35,167.19,167.24,3098.0
2015-10-19 12:05:00,167.27,167.27,166.87,166.87,2652.0,167.27,167.27,166.87,166.87,2652.0
2015-10-19 12:10:00,166.93,167.11,166.88,166.96,4208.0,166.93,167.11,166.88,166.96,4208.0
2015-10-19 12:15:00,167.02,167.02,166.8,166.8,4420.0,167.02,167.02,166.8,166.8,4420.0
2015-10-19 12:20:00,166.72,166.87,166.72,166.75,3716.0,166.72,166.87,166.72,166.75,3716.0
2015-10-19 12:25:00,166.84,166.86,166.37,166.62,8971.0,166.84,166.86,166.37,166.62,8971.0
2015-10-19 12:30:00,166.7,166.83,166.68,166.76,2650.0,166.7,166.83,166.68,166.76,2650.0
2015-10-19 12:35:00,166.78,166.78,166.7,166.76,2300.0,166.78,166.78,166.7,166.76,2300.0
2015-10-19 12:40:00,166.76,166.9,166.76,166.9,1005.0,166.76,166.9,166.76,166.9,1005.0
2015-10-19 12:45:00,166.91,166.96,166.68,166.79,4160.0,166.91,166.96,166.68,166.79,4160.0
2015-10-19 12:50:00,166.75,166.79,166.6,166.65,2300.0,166.75,166.79,166.6,166.65,2300.0
2015-10-19 12:55:00,166.5,166.86,166.5,166.75,11226.0,166.5,166.86,166.5,166.75,11226.0
2015-10-19 13:00:00,166.8,166.8,166.59,166.72,8050.0,166.8,166.8,166.59,166.72,8050.0
2015-10-19 13:05:00,166.66,166.7,166.57,166.59,4228.0,166.66,166.7,166.57,166.59,4228.0
2015-10-19 13:10:00,166.7,166.93,166.66,166.66,4127.0,166.7,166.93,166.66,166.66,4127.0
2015-10-19 13:15:00,166.74,166.83,166.62,166.75,6452.0,166.74,166.83,166.62,166.75,6452.0
2015-10-19 13:20:00,166.77,166.84,166.73,166.83,2925.0,166.77,166.84,166.73,166.83,2925.0
2015-10-19 13:25:00,166.84,167.03,166.79,166.88,6360.0,166.84,167.03,166.79,166.88,6360.0
2015-10-19 13:30:00,166.88,167.0,166.69,166.92,20420.0,166.88,167.0,166.69,166.92,20420.0
2015-10-19 13:35:00,166.85,167.01,166.72,167.0,7100.0,166.85,167.01,166.72,167.0,7100.0
2015-10-19 13:40:00,167.04,167.41,167.04,167.37,8424.0,167.04,167.41,167.04,167.37,8424.0
2015-10-19 13:45:00,167.33,167.49,167.19,167.46,5500.0,167.33,167.49,167.19,167.46,5500.0
2015-10-19 13:50:00,167.41,167.76,167.4,167.68,10800.0,167.41,167.76,167.4,167.68,10800.0
2015-10-19 13:55:00,167.69,167.79,167.67,167.78,3800.0,167.69,167.79,167.67,167.78,3800.0
2015-10-19 14:00:00,167.82,167.82,167.42,167.69,5900.0,167.82,167.82,167.42,167.69,5900.0
2015-10-19 14:05:00,167.72,167.81,167.58,167.59,4496.0,167.72,167.81,167.58,167.59,4496.0
2015-10-19 14:10:00,167.67,167.78,167.59,167.77,5630.0,167.67,167.78,167.59,167.77,5630.0
2015-10-19 14:15:00,167.8,167.92,167.64,167.91,2900.0,167.8,167.92,167.64,167.91,2900.0
2015-10-19 14:20:00,167.84,167.88,167.63,167.7,2947.0,167.84,167.88,167.63,167.7,2947.0
2015-10-19 14:25:00,167.71,167.8,167.59,167.7,3300.0,167.71,167.8,167.59,167.7,3300.0
2015-10-19 14:30:00,167.67,167.75,167.6,167.63,4800.0,167.67,167.75,167.6,167.63,4800.0
2015-10-19 14:35:00,167.68,167.91,167.65,167.86,2800.0,167.68,167.91,167.65,167.86,2800.0
2015-10-19 14:40:00,167.81,167.93,167.76,167.83,5050.0,167.81,167.93,167.76,167.83,5050.0
2015-10-19 14:45:00,167.84,167.94,167.78,167.79,4660.0,167.84,167.94,167.78,167.79,4660.0
2015-10-19 14:50:00,167.76,168.06,167.76,168.05,7441.0,167.76,168.06,167.76,168.05,7441.0
2015-10-19 14:55:00,168.02,168.45,168.02,168.37,6388.0,168.02,168.45,168.02,168.37,6388.0
2015-10-19 15:00:00,168.37,168.43,168.15,168.25,9740.0,168.37,168.43,168.15,168.25,9740.0
2015-10-19 15:05:00,168.38,168.38,168.02,168.08,15049.0,168.38,168.38,168.02,168.08,15049.0
2015-10-19 15:10:00,168.05,168.08,167.88,167.94,17296.0,168.05,168.08,167.88,167.94,17296.0
2015-10-19 15:15:00,167.96,168.16,167.96,168.12,9500.0,167.96,168.16,167.96,168.12,9500.0
2015-10-19 15:20:00,168.17,168.32,168.16,168.24,4730.0,168.17,168.32,168.16,168.24,4730.0
2015-10-19 15:25:00,168.24,168.33,168.17,168.23,10158.0,168.24,168.33,168.17,168.23,10158.0
2015-10-19 15:30:00,168.24,168.34,168.19,168.3,6400.0,168.24,168.34,168.19,168.3,6400.0
2015-10-19 15:35:00,168.27,168.41,168.21,168.31,9245.0,168.27,168.41,168.21,168.31,9245.0
2015-10-19 15:40:00,168.25,168.35,168.2,168.3,9074.0,168.25,168.35,168.2,168.3,9074.0
2015-10-19 15:45:00,168.22,168.31,168.19,168.24,14971.0,168.22,168.31,168.19,168.24,14971.0
2015-10-19 15:50:00,168.24,168.4,168.14,168.28,19212.0,168.24,168.4,168.14,168.28,19212.0
2015-10-19 15:55:00,168.27,168.63,168.19,168.36,40426.0,168.27,168.63,168.19,168.36,40426.0
2015-10-20 09:30:00,169.0,169.0,168.03,168.84,12589.0,169.0,169.0,168.03,168.84,12589.0
2015-10-20 09:35:00,168.9,169.43,168.73,169.27,7416.0,168.9,169.43,168.73,169.27,7416.0
2015-10-20 09:40:00,169.25,169.72,169.09,169.24,23864.0,169.25,169.72,169.09,169.24,23864.0
2015-10-20 09:45:00,169.35,169.96,169.14,169.85,7700.0,169.35,169.96,169.14,169.85,7700.0
2015-10-20 09:50:00,169.94,170.13,169.63,170.0,12638.0,169.94,170.13,169.63,170.0,12638.0
2015-10-20 09:55:00,169.99,170.0,169.55,169.65,13566.0,169.99,170.0,169.55,169.65,13566.0
2015-10-20 10:00:00,169.6,169.86,169.45,169.85,4794.0,169.6,169.86,169.45,169.85,4794.0
2015-10-20 10:05:00,169.85,169.89,169.59,169.68,6920.0,169.85,169.89,169.59,169.68,6920.0
2015-10-20 10:10:00,169.84,169.84,169.35,169.35,4900.0,169.84,169.84,169.35,169.35,4900.0
2015-10-20 10:15:00,169.35,169.5,169.32,169.5,2600.0,169.35,169.5,169.32,169.5,2600.0
2015-10-20 10:20:00,169.5,169.59,169.38,169.42,4800.0,169.5,169.59,169.38,169.42,4800.0
2015-10-20 10:25:00,169.46,169.57,169.33,169.4,6736.0,169.46,169.57,169.33,169.4,6736.0
2015-10-20 10:30:00,169.39,169.39,168.73,168.91,7157.0,169.39,169.39,168.73,168.91,7157.0
2015-10-20 10:35:00,168.91,168.94,168.67,168.83,3794.0,168.91,168.94,168.67,168.83,3794.0
2015-10-20 10:40:00,168.87,169.04,168.6,168.98,4060.0,168.87,169.04,168.6,168.98,4060.0
2015-10-20 10:45:00,168.9,169.03,168.9,168.97,2900.0,168.9,169.03,168.9,168.97,2900.0
2015-10-20 10:50:00,168.97,169.06,168.89,169.03,4750.0,168.97,169.06,168.89,169.03,4750.0
2015-10-20 10:55:00,169.02,169.06,168.79,168.92,4600.0,169.02,169.06,168.79,168.92,4600.0
2015-10-20 11:00:00,168.85,168.91,168.62,168.63,5300.0,168.85,168.91,168.62,168.63,5300.0
2015-10-20 11:05:00,168.72,168.72,168.4,168.57,4420.0,168.72,168.72,168.4,168.57,4420.0
2015-10-20 11:10:00,168.61,168.74,168.47,168.5,2203.0,168.61,168.74,168.47,168.5,2203.0
2015-10-20 11:15:00,168.56,168.65,168.44,168.64,5110.0,168.56,168.65,168.44,168.64,5110.0
2015-10-20 11:20:00,168.5,168.6,168.45,168.59,1500.0,168.5,168.6,168.45,168.59,1500.0
2015-10-20 11:25:00,168.59,168.73,168.59,168.73,700.0,168.59,168.73,168.59,168.73,700.0
2015-10-20 11:30:00,168.68,168.74,168.49,168.52,6408.0,168.68,168.74,168.49,168.52,6408.0
2015-10-20 11:35:00,168.54,168.65,168.43,168.53,2900.0,168.54,168.65,168.43,168.53,2900.0
2015-10-20 11:40:00,168.53,168.64,168.46,168.58,3467.0,168.53,168.64,168.46,168.58,3467.0
2015-10-20 11:45:00,168.5,168.59,168.47,168.59,700.0,168.5,168.59,168.47,168.59,700.0
2015-10-20 11:50:00,168.59,168.69,168.42,168.55,3100.0,168.59,168.69,168.42,168.55,3100.0
2015-10-20 11:55:00,168.39,168.63,168.39,168.63,3040.0,168.39,168.63,168.39,168.63,3040.0
2015-10-20 12:00:00,168.55,168.62,168.46,168.53,4300.0,168.55,168.62,168.46,168.53,4300.0
2015-10-20 12:05:00,168.56,168.61,168.49,168.51,2600.0,168.56,168.61,168.49,168.51,2600.0
2015-10-20 12:10:00,168.52,168.73,168.52,168.59,5800.0,168.52,168.73,168.52,168.59,5800.0
2015-10-20 12:15:00,168.61,168.71,168.47,168.48,2603.0,168.61,168.71,168.47,168.48,2603.0
2015-10-20 12:20:00,168.5,168.63,168.3,168.59,3200.0,168.5,168.63,168.3,168.59,3200.0
2015-10-20 12:25:00,168.56,168.8,168.43,168.8,1275.0,168.56,168.8,168.43,168.8,1275.0
2015-10-20 12:30:00,168.69,168.81,168.44,168.5,7074.0,168.69,168.81,168.44,168.5,7074.0
2015-10-20 12:35:00,168.56,168.61,168.15,168.23,7600.0,168.56,168.61,168.15,168.23,7600.0
2015-10-20 12:40:00,168.26,168.35,168.1,168.34,3105.0,168.26,168.35,168.1,168.34,3105.0
2015-10-20 12:45:00,168.41,168.42,168.21,168.3,2446.0,168.41,168.42,168.21,168.3,2446.0
2015-10-20 12:50:00,168.21,168.37,168.21,168.21,1100.0,168.21,168.37,168.21,168.21,1100.0
2015-10-20 12:55:00,168.36,168.55,168.21,168.51,10521.0,168.36,168.55,168.21,168.51,10521.0
2015-10-20 13:00:00,168.58,168.69,168.5,168.62,6300.0,168.58,168.69,168.5,168.62,6300.0
2015-10-20 13:05:00,168.6,168.74,168.5,168.5,3300.0,168.6,168.74,168.5,168.5,3300.0
2015-10-20 13:10:00,168.46,168.77,168.46,168.77,5267.0,168.46,168.77,168.46,168.77,5267.0
2015-10-20 13:15:00,168.8,168.93,168.74,168.74,1310.0,168.8,168.93,168.74,168.74,1310.0
2015-10-20 13:20:00,168.8,168.85,168.67,168.73,5447.0,168.8,168.85,168.67,168.73,5447.0
2015-10-20 13:25:00,168.71,168.83,168.57,168.79,8997.0,168.71,168.83,168.57,168.79,8997.0
2015-10-20 13:30:00,168.86,168.86,168.6,168.63,2100.0,168.86,168.86,168.6,168.63,2100.0
2015-10-20 13:35:00,168.76,168.76,168.66,168.71,1600.0,168.76,168.76,168.66,168.71,1600.0
2015-10-20 13:40:00,168.63,168.8,168.58,168.6,5200.0,168.63,168.8,168.58,168.6,5200.0
2015-10-20 13:45:00,168.59,168.61,168.4,168.59,3300.0,168.59,168.61,168.4,168.59,3300.0
2015-10-20 13:50:00,168.67,168.67,168.44,168.59,2125.0,168.67,168.67,168.44,168.59,2125.0
2015-10-20 13:55:00,168.7,168.79,168.65,168.76,2900.0,168.7,168.79,168.65,168.76,2900.0
2015-10-20 14:00:00,168.67,168.91,168.6,168.9,12347.0,168.67,168.91,168.6,168.9,12347.0
2015-10-20 14:05:00,168.94,168.96,168.66,168.88,5500.0,168.94,168.96,168.66,168.88,5500.0
2015-10-20 14:10:00,168.92,169.0,168.86,168.96,4448.0,168.92,169.0,168.86,168.96,4448.0
2015-10-20 14:15:00,168.99,169.07,168.82,169.05,14600.0,168.99,169.07,168.82,169.05,14600.0
2015-10-20 14:20:00,169.05,169.18,169.05,169.07,4099.0,169.05,169.18,169.05,169.07,4099.0
2015-10-20 14:25:00,169.1,169.56,169.1,169.47,8938.0,169.1,169.56,169.1,169.47,8938.0
2015-10-20 14:30:00,169.51,169.55,169.35,169.35,3550.0,169.51,169.55,169.35,169.35,3550.0
2015-10-20 14:35:00,169.4,169.4,169.23,169.23,3875.0,169.4,169.4,169.23,169.23,3875.0
2015-10-20 14:40:00,169.26,169.41,169.23,169.26,5040.0,169.26,169.41,169.23,169.26,5040.0
2015-10-20 14:45:00,169.26,169.39,169.21,169.38,2500.0,169.26,169.39,169.21,169.38,2500.0
2015-10-20 14:50:00,169.39,169.5,169.29,169.48,6300.0,169.39,169.5,169.29,169.48,6300.0
2015-10-20 14:55:00,169.53,169.55,169.43,169.5,3700.0,169.53,169.55,169.43,169.5,3700.0
2015-10-20 15:00:00,169.51,169.51,169.36,169.41,3100.0,169.51,169.51,169.36,169.41,3100.0
2015-10-20 15:05:00,169.41,169.5,169.33,169.45,5202.0,169.41,169.5,169.33,169.45,5202.0
2015-10-20 15:10:00,169.5,169.55,169.41,169.49,4700.0,169.5,169.55,169.41,169.49,4700.0
2015-10-20 15:15:00,169.52,169.52,169.27,169.32,3000.0,169.52,169.52,169.27,169.32,3000.0
2015-10-20 15:20:00,169.36,169.47,169.32,169.32,4200.0,169.36,169.47,169.32,169.32,4200.0
2015-10-20 15:25:00,169.36,169.54,169.35,169.4,7722.0,169.36,169.54,169.35,169.4,7722.0
2015-10-20 15:30:00,169.41,169.62,169.41,169.58,5800.0,169.41,169.62,169.41,169.58,5800.0
2015-10-20 15:35:00,169.61,169.66,169.39,169.44,7832.0,169.61,169.66,169.39,169.44,7832.0
2015-10-20 15:40:00,169.47,169.55,169.41,169.44,8003.0,169.47,169.55,169.41,169.44,8003.0
2015-10-20 15:45:00,169.42,169.44,169.24,169.33,8435.0,169.42,169.44,169.24,169.33,8435.0
2015-10-20 15:50:00,169.3,169.37,169.18,169.25,16226.0,169.3,169.37,169.18,169.25,16226.0
2015-10-20 15:55:00,169.29,169.46,169.06,169.2,33753.0,169.29,169.46,169.06,169.2,33753.0
2015-10-21 09:30:00,169.69,169.69,169.45,169.53,2766.0,169.69,169.69,169.45,169.53,2766.0
2015-10-21 09:35:00,169.52,169.89,169.24,169.77,6896.0,169.52,169.89,169.24,169.77,6896.0
2015-10-21 09:40:00,169.73,169.78,168.99,169.63,4800.0,169.73,169.78,168.99,169.63,4800.0
2015-10-21 09:45:00,169.63,170.0,169.63,169.9,3200.0,169.63,170.0,169.63,169.9,3200.0
2015-10-21 09:50:00,169.67,169.67,169.2,169.31,3400.0,169.67,169.67,169.2,169.31,3400.0
2015-10-21 09:55:00,169.16,169.58,169.1,169.48,6200.0,169.16,169.58,169.1,169.48,6200.0
2015-10-21 10:00:00,169.34,169.4,169.04,169.07,2100.0,169.34,169.4,169.04,169.07,2100.0
2015-10-21 10:05:00,169.06,169.06,168.43,168.62,7797.0,169.06,169.06,168.43,168.62,7797.0
2015-10-21 10:10:00,168.59,168.59,168.49,168.51,2000.0,168.59,168.59,168.49,168.51,2000.0
2015-10-21 10:15:00,168.37,168.43,168.17,168.43,1600.0,168.37,168.43,168.17,168.43,1600.0
2015-10-21 10:20:00,168.49,168.49,168.12,168.13,1878.0,168.49,168.49,168.12,168.13,1878.0
2015-10-21 10:25:00,168.06,168.13,167.8,168.13,2815.0,168.06,168.13,167.8,168.13,2815.0
2015-10-21 10:30:00,167.96,168.17,167.89,167.95,1600.0,167.96,168.17,167.89,167.95,1600.0
2015-10-21 10:35:00,168.04,168.77,168.04,168.76,3128.0,168.04,168.77,168.04,168.76,3128.0
2015-10-21 10:40:00,168.48,168.77,168.35,168.77,5273.0,168.48,168.77,168.35,168.77,5273.0
2015-10-21 10:45:00,168.74,168.86,168.69,168.69,5300.0,168.74,168.86,168.69,168.69,5300.0
2015-10-21 10:50:00,168.64,168.89,168.49,168.66,28964.0,168.64,168.89,168.49,168.66,28964.0
2015-10-21 10:55:00,168.89,169.27,168.89,169.27,1600.0,168.89,169.27,168.89,169.27,1600.0
2015-10-21 11:00:00,169.29,169.55,169.15,169.18,5400.0,169.29,169.55,169.15,169.18,5400.0
2015-10-21 11:05:00,169.32,169.33,169.14,169.33,2330.0,169.32,169.33,169.14,169.33,2330.0
2015-10-21 11:10:00,169.33,169.33,168.74,168.87,3800.0,169.33,169.33,168.74,168.87,3800.0
2015-10-21 11:15:00,169.0,169.35,169.0,169.09,4345.0,169.0,169.35,169.0,169.09,4345.0
2015-10-21 11:20:00,169.16,169.58,169.16,169.58,2150.0,169.16,169.58,169.16,169.58,2150.0
2015-10-21 11:25:00,169.58,169.71,169.38,169.49,2600.0,169.58,169.71,169.38,169.49,2600.0
2015-10-21 11:30:00,169.48,169.9,169.42,169.9,3188.0,169.48,169.9,169.42,169.9,3188.0
2015-10-21 11:35:00,169.97,170.12,169.85,170.12,3840.0,169.97,170.12,169.85,170.12,3840.0
2015-10-21 11:40:00,170.04,170.07,169.67,169.74,3200.0,170.04,170.07,169.67,169.74,3200.0
2015-10-21 11:45:00,169.61,169.7,169.49,169.64,2871.0,169.61,169.7,169.49,169.64,2871.0
2015-10-21 11:50:00,169.67,170.03,169.56,169.57,6464.0,169.67,170.03,169.56,169.57,6464.0
2015-10-21 11:55:00,169.89,170.13,169.89,170.08,1500.0,169.89,170.13,169.89,170.08,1500.0
2015-10-21 12:00:00,170.07,170.07,169.74,169.75,2400.0,170.07,170.07,169.74,169.75,2400.0
2015-10-21 12:05:00,169.92,170.12,169.82,169.82,4400.0,169.92,170.12,169.82,169.82,4400.0
2015-10-21 12:10:00,169.81,170.04,169.67,169.97,3700.0,169.81,170.04,169.67,169.97,3700.0
2015-10-21 12:15:00,169.8,169.89,169.58,169.7,3500.0,169.8,169.89,169.58,169.7,3500.0
2015-10-21 12:20:00,169.74,170.08,169.73,170.01,8060.0,169.74,170.08,169.73,170.01,8060.0
2015-10-21 12:25:00,170.0,170.0,169.65,169.65,2047.0,170.0,170.0,169.65,169.65,2047.0
2015-10-21 12:30:00,169.64,169.87,169.58,169.78,2898.0,169.64,169.87,169.58,169.78,2898.0
2015-10-21 12:35:00,169.82,169.83,169.74,169.79,1900.0,169.82,169.83,169.74,169.79,1900.0
2015-10-21 12:40:00,169.71,169.71,169.58,169.59,1400.0,169.71,169.71,169.58,169.59,1400.0
2015-10-21 12:45:00,169.59,169.68,169.44,169.62,2300.0,169.59,169.68,169.44,169.62,2300.0
2015-10-21 12:50:00,169.59,169.63,169.48,169.48,3200.0,169.59,169.63,169.48,169.48,3200.0
2015-10-21 12:55:00,169.65,169.65,169.32,169.42,1300.0,169.65,169.65,169.32,169.42,1300.0
2015-10-21 13:00:00,169.24,169.24,168.81,168.92,3016.0,169.24,169.24,168.81,168.92,3016.0
2015-10-21 13:05:00,168.8,168.8,168.75,168.78,1511.0,168.8,168.8,168.75,168.78,1511.0
2015-10-21 13:10:00,168.63,168.71,168.45,168.67,2000.0,168.63,168.71,168.45,168.67,2000.0
2015-10-21 13:15:00,168.61,168.62,168.33,168.33,1269.0,168.61,168.62,168.33,168.33,1269.0
2015-10-21 13:20:00,167.95,168.27,167.94,168.22,2107.0,167.95,168.27,167.94,168.22,2107.0
2015-10-21 13:25:00,168.28,168.36,167.95,167.96,3454.0,168.28,168.36,167.95,167.96,3454.0
2015-10-21 13:30:00,167.92,168.07,167.92,167.93,3533.0,167.92,168.07,167.92,167.93,3533.0
2015-10-21 13:35:00,168.02,168.02,167.67,167.68,5100.0,168.02,168.02,167.67,167.68,5100.0
2015-10-21 13:40:00,167.68,168.06,167.62,167.91,5272.0,167.68,168.06,167.62,167.91,5272.0
2015-10-21 13:45:00,167.96,168.17,167.81,168.05,7861.0,167.96,168.17,167.81,168.05,7861.0
2015-10-21 13:50:00,168.02,168.49,167.9,168.49,5298.0,168.02,168.49,167.9,168.49,5298.0
2015-10-21 13:55:00,168.32,168.32,168.31,168.31,600.0,168.32,168.32,168.31,168.31,600.0
2015-10-21 14:00:00,168.21,168.21,167.82,168.0,5530.0,168.21,168.21,167.82,168.0,5530.0
2015-10-21 14:05:00,168.02,168.16,168.02,168.16,200.0,168.02,168.16,168.02,168.16,200.0
2015-10-21 14:10:00,168.25,168.31,167.99,168.17,5950.0,168.25,168.31,167.99,168.17,5950.0
2015-10-21 14:15:00,168.22,168.54,168.03,168.54,6292.0,168.22,168.54,168.03,168.54,6292.0
2015-10-21 14:20:00,168.53,168.55,168.29,168.29,3200.0,168.53,168.55,168.29,168.29,3200.0
2015-10-21 14:25:00,168.39,168.58,168.39,168.5,1631.0,168.39,168.58,168.39,168.5,1631.0
2015-10-21 14:30:00,168.55,169.01,168.55,168.84,3036.0,168.55,169.01,168.55,168.84,3036.0
2015-10-21 14:35:00,168.92,169.27,168.92,169.27,2900.0,168.92,169.27,168.92,169.27,2900.0
2015-10-21 14:40:00,169.45,169.45,169.09,169.16,1600.0,169.45,169.45,169.09,169.16,1600.0
2015-10-21 14:45:00,169.17,169.17,168.86,168.86,2200.0,169.17,169.17,168.86,168.86,2200.0
2015-10-21 14:50:00,168.94,168.95,168.83,168.84,3000.0,168.94,168.95,168.83,168.84,3000.0
2015-10-21 14:55:00,168.9,169.0,168.75,168.99,4500.0,168.9,169.0,168.75,168.99,4500.0
2015-10-21 15:00:00,168.99,169.06,168.99,169.05,2203.0,168.99,169.06,168.99,169.05,2203.0
2015-10-21 15:05:00,169.09,169.24,169.08,169.23,7386.0,169.09,169.24,169.08,169.23,7386.0
2015-10-21 15:10:00,169.2,169.2,168.49,168.69,6250.0,169.2,169.2,168.49,168.69,6250.0
2015-10-21 15:15:00,168.67,168.67,168.31,168.45,7300.0,168.67,168.67,168.31,168.45,7300.0
2015-10-21 15:20:00,168.36,168.62,168.31,168.36,4191.0,168.36,168.62,168.31,168.36,4191.0
2015-10-21 15:25:00,168.57,168.67,168.42,168.66,5300.0,168.57,168.67,168.42,168.66,5300.0
2015-10-21 15:30:00,168.62,168.65,168.32,168.44,7930.0,168.62,168.65,168.32,168.44,7930.0
2015-10-21 15:35:00,168.44,168.48,168.3,168.44,7937.0,168.44,168.48,168.3,168.44,7937.0
2015-10-21 15:40:00,168.44,168.47,168.21,168.33,5580.0,168.44,168.47,168.21,168.33,5580.0
2015-10-21 15:45:00,168.3,168.33,167.93,168.33,11449.0,168.3,168.33,167.93,168.33,11449.0
2015-10-21 15:50:00,168.25,168.34,168.14,168.23,6431.0,168.25,168.34,168.14,168.23,6431.0
2015-10-21 15:55:00,168.16,168.32,167.99,168.11,11866.0,168.16,168.32,167.99,168.11,11866.0
2015-10-22 09:30:00,168.99,170.25,168.99,170.23,11101.0,168.99,170.25,168.99,170.23,11101.0
2015-10-22 09:35:00,170.18,170.18,168.68,168.68,4586.0,170.18,170.18,168.68,168.68,4586.0
2015-10-22 09:40:00,168.81,169.3,168.72,169.21,2500.0,168.81,169.3,168.72,169.21,2500.0
2015-10-22 09:45:00,168.95,169.1,168.54,168.54,3445.0,168.95,169.1,168.54,168.54,3445.0
2015-10-22 09:50:00,168.67,168.83,168.61,168.83,1100.0,168.67,168.83,168.61,168.83,1100.0
2015-10-22 09:55:00,168.82,169.21,168.6,168.84,2185.0,168.82,169.21,168.6,168.84,2185.0
2015-10-22 10:00:00,169.0,169.09,168.49,168.49,2900.0,169.0,169.09,168.49,168.49,2900.0
2015-10-22 10:05:00,168.49,168.64,168.29,168.59,2020.0,168.49,168.64,168.29,168.59,2020.0
2015-10-22 10:10:00,168.55,168.55,168.17,168.17,3995.0,168.55,168.55,168.17,168.17,3995.0
2015-10-22 10:15:00,168.04,168.54,168.04,168.51,3850.0,168.04,168.54,168.04,168.51,3850.0
2015-10-22 10:20:00,168.47,168.7,168.42,168.62,2600.0,168.47,168.7,168.42,168.62,2600.0
2015-10-22 10:25:00,168.48,168.76,168.44,168.48,1900.0,168.48,168.76,168.44,168.48,1900.0
2015-10-22 10:30:00,168.69,168.75,168.59,168.72,3000.0,168.69,168.75,168.59,168.72,3000.0
2015-10-22 10:35:00,168.81,169.02,168.55,168.83,3755.0,168.81,169.02,168.55,168.83,3755.0
2015-10-22 10:40:00,168.8,168.92,168.62,168.9,3340.0,168.8,168.92,168.62,168.9,3340.0
2015-10-22 10:45:00,168.97,169.35,168.88,168.88,5200.0,168.97,169.35,168.88,168.88,5200.0
2015-10-22 10:50:00,168.88,168.97,168.8,168.92,3120.0,168.88,168.97,168.8,168.92,3120.0
2015-10-22 10:55:00,168.81,169.3,168.8,169.3,1700.0,168.81,169.3,168.8,169.3,1700.0
2015-10-22 11:00:00,169.15,169.25,169.05,169.25,4405.0,169.15,169.25,169.05,169.25,4405.0
2015-10-22 11:05:00,169.32,169.45,168.95,168.95,4120.0,169.32,169.45,168.95,168.95,4120.0
2015-10-22 11:10:00,168.88,169.15,168.78,169.15,3700.0,168.88,169.15,168.78,169.15,3700.0
2015-10-22 11:15:00,169.15,169.25,168.92,168.92,4350.0,169.15,169.25,168.92,168.92,4350.0
2015-10-22 11:20:00,168.92,169.14,168.84,169.08,3000.0,168.92,169.14,168.84,169.08,3000.0
2015-10-22 11:25:00,169.09,169.22,168.89,168.92,8365.0,169.09,169.22,168.89,168.92,8365.0
2015-10-22 11:30:00,168.9,168.96,168.74,168.85,5099.0,168.9,168.96,168.74,168.85,5099.0
2015-10-22 11:35:00,168.87,169.0,168.76,168.99,8254.0,168.87,169.0,168.76,168.99,8254.0
2015-10-22 11:40:00,169.0,169.0,168.9,168.92,2812.0,169.0,169.0,168.9,168.92,2812.0
2015-10-22 11:45:00,168.99,169.2,168.95,169.2,5466.0,168.99,169.2,168.95,169.2,5466.0
2015-10-22 11:50:00,169.16,169.17,168.83,168.93,1700.0,169.16,169.17,168.83,168.93,1700.0
2015-10-22 11:55:00,168.93,168.93,168.93,168.93,0.0,168.93,168.93,168.93,168.93,0.0
2015-10-22 12:00:00,169.0,169.07,168.73,168.74,2235.0,169.0,169.07,168.73,168.74,2235.0
2015-10-22 12:05:00,168.79,168.95,168.79,168.94,1100.0,168.79,168.95,168.79,168.94,1100.0
2015-10-22 12:10:00,169.02,169.08,168.92,168.93,1302.0,169.02,169.08,168.92,168.93,1302.0
2015-10-22 12:15:00,169.02,169.12,169.02,169.08,1500.0,169.02,169.12,169.02,169.08,1500.0
2015-10-22 12:20:00,169.17,169.64,169.17,169.31,5760.0,169.17,169.64,169.17,169.31,5760.0
2015-10-22 12:25:00,169.42,169.53,169.42,169.53,600.0,169.42,169.53,169.42,169.53,600.0
2015-10-22 12:30:00,169.43,169.43,169.3,169.3,1400.0,169.43,169.43,169.3,169.3,1400.0
2015-10-22 12:35:00,169.44,169.56,169.44,169.44,900.0,169.44,169.56,169.44,169.44,900.0
2015-10-22 12:40:00,169.52,169.62,169.39,169.44,4100.0,169.52,169.62,169.39,169.44,4100.0
2015-10-22 12:45:00,169.52,169.74,169.52,169.62,1447.0,169.52,169.74,169.52,169.62,1447.0
2015-10-22 12:50:00,169.68,169.68,169.44,169.6,1500.0,169.68,169.68,169.44,169.6,1500.0
2015-10-22 12:55:00,169.48,169.7,169.48,169.7,1050.0,169.48,169.7,169.48,169.7,1050.0
2015-10-22 13:00:00,169.66,169.66,169.45,169.45,900.0,169.66,169.66,169.45,169.45,900.0
2015-10-22 13:05:00,169.54,169.57,169.43,169.44,1894.0,169.54,169.57,169.43,169.44,1894.0
2015-10-22 13:10:00,169.57,169.59,169.44,169.59,700.0,169.57,169.59,169.44,169.59,700.0
2015-10-22 13:15:00,169.6,169.75,169.52,169.52,3000.0,169.6,169.75,169.52,169.52,3000.0
2015-10-22 13:20:00,169.5,169.6,169.41,169.45,12900.0,169.5,169.6,169.41,169.45,12900.0
2015-10-22 13:25:00,169.38,169.39,168.88,168.88,2400.0,169.38,169.39,168.88,168.88,2400.0
2015-10-22 13:30:00,168.86,169.06,168.86,169.0,2005.0,168.86,169.06,168.86,169.0,2005.0
2015-10-22 13:35:00,169.06,169.16,168.94,168.99,4547.0,169.06,169.16,168.94,168.99,4547.0
2015-10-22 13:40:00,169.0,169.01,168.67,168.67,1816.0,169.0,169.01,168.67,168.67,1816.0
2015-10-22 13:45:00,168.66,168.66,168.45,168.5,2800.0,168.66,168.66,168.45,168.5,2800.0
2015-10-22 13:50:00,168.49,168.56,168.48,168.56,800.0,168.49,168.56,168.48,168.56,800.0
2015-10-22 13:55:00,168.65,168.81,168.65,168.66,2500.0,168.65,168.81,168.65,168.66,2500.0
2015-10-22 14:00:00,168.62,168.62,168.37,168.38,900.0,168.62,168.62,168.37,168.38,900.0
2015-10-22 14:05:00,168.39,168.53,168.31,168.38,7287.0,168.39,168.53,168.31,168.38,7287.0
2015-10-22 14:10:00,168.42,168.59,168.31,168.39,10564.0,168.42,168.59,168.31,168.39,10564.0
2015-10-22 14:15:00,168.42,168.52,168.13,168.3,9193.0,168.42,168.52,168.13,168.3,9193.0
2015-10-22 14:20:00,168.24,168.43,168.18,168.42,2000.0,168.24,168.43,168.18,168.42,2000.0
2015-10-22 14:25:00,168.46,168.5,168.29,168.33,2900.0,168.46,168.5,168.29,168.33,2900.0
2015-10-22 14:30:00,168.28,168.28,167.88,167.88,5114.0,168.28,168.28,167.88,167.88,5114.0
2015-10-22 14:35:00,167.88,168.0,167.73,167.91,3725.0,167.88,168.0,167.73,167.91,3725.0
2015-10-22 14:40:00,168.0,168.24,167.94,168.24,4800.0,168.0,168.24,167.94,168.24,4800.0
2015-10-22 14:45:00,168.3,168.34,168.2,168.34,1000.0,168.3,168.34,168.2,168.34,1000.0
2015-10-22 14:50:00,168.25,168.53,168.23,168.29,4140.0,168.25,168.53,168.23,168.29,4140.0
2015-10-22 14:55:00,168.05,168.3,168.05,168.21,3290.0,168.05,168.3,168.05,168.21,3290.0
2015-10-22 15:00:00,168.22,168.23,168.01,168.22,4826.0,168.22,168.23,168.01,168.22,4826.0
2015-10-22 15:05:00,168.23,168.23,167.71,167.78,3326.0,168.23,168.23,167.71,167.78,3326.0
2015-10-22 15:10:00,167.78,167.94,167.78,167.84,3350.0,167.78,167.94,167.78,167.84,3350.0
2015-10-22 15:15:00,167.8,167.99,167.75,167.75,3550.0,167.8,167.99,167.75,167.75,3550.0
2015-10-22 15:20:00,167.91,167.99,167.77,167.89,7546.0,167.91,167.99,167.77,167.89,7546.0
2015-10-22 15:25:00,167.91,168.0,167.82,167.97,12845.0,167.91,168.0,167.82,167.97,12845.0
2015-10-22 15:30:00,167.98,168.1,167.94,167.99,7971.0,167.98,168.1,167.94,167.99,7971.0
2015-10-22 15:35:00,167.99,168.02,167.8,167.94,3925.0,167.99,168.02,167.8,167.94,3925.0
2015-10-22 15:40:00,168.0,168.0,167.88,167.97,2815.0,168.0,168.0,167.88,167.97,2815.0
2015-10-22 15:45:00,168.0,168.07,167.78,167.83,14275.0,168.0,168.07,167.78,167.83,14275.0
2015-10-22 15:50:00,167.84,168.04,167.79,168.03,9520.0,167.84,168.04,167.79,168.03,9520.0
2015-10-22 15:55:00,168.02,168.17,167.85,168.13,19168.0,168.02,168.17,167.85,168.13,19168.0
2015-10-23 09:30:00,169.92,169.92,168.55,168.67,8286.0,169.92,169.92,168.55,168.67,8286.0
2015-10-23 09:35:00,168.6,168.8,167.66,168.2,6070.0,168.6,168.8,167.66,168.2,6070.0
2015-10-23 09:40:00,168.48,168.73,167.72,168.29,2664.0,168.48,168.73,167.72,168.29,2664.0
2015-10-23 09:45:00,168.24,169.07,168.03,168.64,1715.0,168.24,169.07,168.03,168.64,1715.0
2015-10-23 09:50:00,168.34,168.5,167.71,167.8,18523.0,168.34,168.5,167.71,167.8,18523.0
2015-10-23 09:55:00,167.74,167.85,167.31,167.31,10303.0,167.74,167.85,167.31,167.31,10303.0
2015-10-23 10:00:00,167.33,167.5,167.01,167.5,2668.0,167.33,167.5,167.01,167.5,2668.0
2015-10-23 10:05:00,167.5,167.5,167.22,167.4,4002.0,167.5,167.5,167.22,167.4,4002.0
2015-10-23 10:10:00,167.56,167.61,166.95,166.95,11920.0,167.56,167.61,166.95,166.95,11920.0
2015-10-23 10:15:00,167.09,167.29,166.92,167.23,6956.0,167.09,167.29,166.92,167.23,6956.0
2015-10-23 10:20:00,167.25,167.28,166.84,166.84,2800.0,167.25,167.28,166.84,166.84,2800.0
2015-10-23 10:25:00,166.61,166.7,166.51,166.51,2189.0,166.61,166.7,166.51,166.51,2189.0
2015-10-23 10:30:00,166.56,166.68,166.25,166.25,4467.0,166.56,166.68,166.25,166.25,4467.0
2015-10-23 10:35:00,166.2,166.2,165.92,166.06,1744.0,166.2,166.2,165.92,166.06,1744.0
2015-10-23 10:40:00,165.95,166.14,165.9,166.0,8512.0,165.95,166.14,165.9,166.0,8512.0
2015-10-23 10:45:00,166.0,166.13,165.9,165.9,5957.0,166.0,166.13,165.9,165.9,5957.0
2015-10-23 10:50:00,165.99,166.21,165.99,166.1,2100.0,165.99,166.21,165.99,166.1,2100.0
2015-10-23 10:55:00,166.0,166.12,165.61,165.76,9073.0,166.0,166.12,165.61,165.76,9073.0
2015-10-23 11:00:00,165.71,166.14,165.65,165.87,3500.0,165.71,166.14,165.65,165.87,3500.0
2015-10-23 11:05:00,166.09,166.33,165.93,166.32,2000.0,166.09,166.33,165.93,166.32,2000.0
2015-10-23 11:10:00,166.05,166.14,165.66,165.67,15536.0,166.05,166.14,165.66,165.67,15536.0
2015-10-23 11:15:00,165.73,165.73,165.55,165.67,4423.0,165.73,165.73,165.55,165.67,4423.0
2015-10-23 11:20:00,165.72,165.73,165.26,165.26,11567.0,165.72,165.73,165.26,165.26,11567.0
2015-10-23 11:25:00,165.25,165.27,164.74,165.26,11934.0,165.25,165.27,164.74,165.26,11934.0
2015-10-23 11:30:00,165.47,165.47,164.82,164.96,5721.0,165.47,165.47,164.82,164.96,5721.0
2015-10-23 11:35:00,164.98,164.98,164.56,164.6,2869.0,164.98,164.98,164.56,164.6,2869.0
2015-10-23 11:40:00,164.67,164.77,164.61,164.74,3500.0,164.67,164.77,164.61,164.74,3500.0
2015-10-23 11:45:00,164.73,164.73,164.27,164.4,6490.0,164.73,164.73,164.27,164.4,6490.0
2015-10-23 11:50:00,164.27,164.33,163.96,163.96,4785.0,164.27,164.33,163.96,163.96,4785.0
2015-10-23 11:55:00,164.08,164.14,163.85,163.93,3521.0,164.08,164.14,163.85,163.93,3521.0
2015-10-23 12:00:00,163.93,164.13,163.74,164.13,3149.0,163.93,164.13,163.74,164.13,3149.0
2015-10-23 12:05:00,164.33,164.46,164.32,164.46,950.0,164.33,164.46,164.32,164.46,950.0
2015-10-23 12:10:00,164.44,164.49,164.3,164.39,2750.0,164.44,164.49,164.3,164.39,2750.0
2015-10-23 12:15:00,164.39,164.51,164.3,164.49,4200.0,164.39,164.51,164.3,164.49,4200.0
2015-10-23 12:20:00,164.54,164.6,164.18,164.18,4326.0,164.54,164.6,164.18,164.18,4326.0
2015-10-23 12:25:00,164.17,164.4,164.03,164.34,1700.0,164.17,164.4,164.03,164.34,1700.0
2015-10-23 12:30:00,164.27,164.5,164.27,164.42,1020.0,164.27,164.5,164.27,164.42,1020.0
2015-10-23 12:35:00,164.42,164.42,164.17,164.25,3220.0,164.42,164.42,164.17,164.25,3220.0
2015-10-23 12:40:00,164.13,164.28,164.04,164.28,2300.0,164.13,164.28,164.04,164.28,2300.0
2015-10-23 12:45:00,164.24,164.41,164.19,164.41,4036.0,164.24,164.41,164.19,164.41,4036.0
2015-10-23 12:50:00,164.37,164.48,164.24,164.25,8754.0,164.37,164.48,164.24,164.25,8754.0
2015-10-23 12:55:00,164.33,164.51,164.18,164.44,12644.0,164.33,164.51,164.18,164.44,12644.0
2015-10-23 13:00:00,164.34,164.39,164.18,164.3,3200.0,164.34,164.39,164.18,164.3,3200.0
2015-10-23 13:05:00,164.22,164.24,164.05,164.05,3840.0,164.22,164.24,164.05,164.05,3840.0
2015-10-23 13:10:00,164.2,164.2,164.06,164.2,500.0,164.2,164.2,164.06,164.2,500.0
2015-10-23 13:15:00,164.14,164.29,164.05,164.29,900.0,164.14,164.29,164.05,164.29,900.0
2015-10-23 13:20:00,164.15,164.34,164.15,164.34,1400.0,164.15,164.34,164.15,164.34,1400.0
2015-10-23 13:25:00,164.16,164.35,164.06,164.19,1700.0,164.16,164.35,164.06,164.19,1700.0
2015-10-23 13:30:00,164.07,164.26,164.07,164.13,4522.0,164.07,164.26,164.07,164.13,4522.0
2015-10-23 13:35:00,164.12,164.29,164.09,164.27,8660.0,164.12,164.29,164.09,164.27,8660.0
2015-10-23 13:40:00,164.25,164.25,164.04,164.08,1693.0,164.25,164.25,164.04,164.08,1693.0
2015-10-23 13:45:00,164.07,164.46,164.01,164.46,3850.0,164.07,164.46,164.01,164.46,3850.0
2015-10-23 13:50:00,164.43,164.65,164.42,164.42,2900.0,164.43,164.65,164.42,164.42,2900.0
2015-10-23 13:55:00,164.37,164.37,164.25,164.31,2650.0,164.37,164.37,164.25,164.31,2650.0
2015-10-23 14:00:00,164.36,164.4,164.25,164.32,3350.0,164.36,164.4,164.25,164.32,3350.0
2015-10-23 14:05:00,164.32,164.32,164.32,164.32,0.0,164.32,164.32,164.32,164.32,0.0
2015-10-23 14:10:00,164.34,164.5,164.25,164.27,2328.0,164.34,164.5,164.25,164.27,2328.0
2015-10-23 14:15:00,164.28,164.47,164.2,164.47,1700.0,164.28,164.47,164.2,164.47,1700.0
2015-10-23 14:20:00,164.53,164.75,164.53,164.75,1500.0,164.53,164.75,164.53,164.75,1500.0
2015-10-23 14:25:00,164.89,165.0,164.75,164.84,4044.0,164.89,165.0,164.75,164.84,4044.0
2015-10-23 14:30:00,164.95,164.95,164.62,164.62,1900.0,164.95,164.95,164.62,164.62,1900.0
2015-10-23 14:35:00,164.57,164.81,164.52,164.8,11208.0,164.57,164.81,164.52,164.8,11208.0
2015-10-23 14:40:00,164.92,165.36,164.92,165.24,2240.0,164.92,165.36,164.92,165.24,2240.0
2015-10-23 14:45:00,165.37,165.38,165.21,165.27,2569.0,165.37,165.38,165.21,165.27,2569.0
2015-10-23 14:50:00,165.19,165.38,165.18,165.22,2045.0,165.19,165.38,165.18,165.22,2045.0
2015-10-23 14:55:00,165.42,165.59,165.3,165.59,3430.0,165.42,165.59,165.3,165.59,3430.0
2015-10-23 15:00:00,165.65,165.75,165.56,165.56,6126.0,165.65,165.75,165.56,165.56,6126.0
2015-10-23 15:05:00,165.56,165.63,165.32,165.63,10514.0,165.56,165.63,165.32,165.63,10514.0
2015-10-23 15:10:00,165.61,165.85,165.52,165.52,7700.0,165.61,165.85,165.52,165.52,7700.0
2015-10-23 15:15:00,165.47,165.6,165.42,165.43,1785.0,165.47,165.6,165.42,165.43,1785.0
2015-10-23 15:20:00,165.5,165.62,165.38,165.39,8400.0,165.5,165.62,165.38,165.39,8400.0
2015-10-23 15:25:00,165.41,165.58,165.17,165.58,3525.0,165.41,165.58,165.17,165.58,3525.0
2015-10-23 15:30:00,165.59,165.89,165.59,165.87,4438.0,165.59,165.89,165.59,165.87,4438.0
2015-10-23 15:35:00,165.86,166.0,165.75,166.0,4857.0,165.86,166.0,165.75,166.0,4857.0
2015-10-23 15:40:00,166.07,166.16,165.73,165.83,5846.0,166.07,166.16,165.73,165.83,5846.0
2015-10-23 15:45:00,165.89,166.16,165.88,166.1,8478.0,165.89,166.16,165.88,166.1,8478.0
2015-10-23 15:50:00,166.06,166.13,165.8,165.8,13987.0,166.06,166.13,165.8,165.8,13987.0
2015-10-23 15:55:00,165.8,165.99,165.74,165.85,19727.0,165.8,165.99,165.74,165.85,19727.0
2015-10-26 09:30:00,166.01,167.25,166.01,167.01,7420.0,166.01,167.25,166.01,167.01,7420.0
2015-10-26 09:35:00,167.24,167.33,165.95,166.59,4959.0,167.24,167.33,165.95,166.59,4959.0
2015-10-26 09:40:00,166.68,167.16,166.25,166.51,4020.0,166.68,167.16,166.25,166.51,4020.0
2015-10-26 09:45:00,166.79,167.48,166.55,167.22,6600.0,166.79,167.48,166.55,167.22,6600.0
2015-10-26 09:50:00,167.1,167.36,166.95,167.04,3100.0,167.1,167.36,166.95,167.04,3100.0
2015-10-26 09:55:00,167.06,167.34,166.94,167.01,3800.0,167.06,167.34,166.94,167.01,3800.0
2015-10-26 10:00:00,167.05,167.09,166.65,166.74,6127.0,167.05,167.09,166.65,166.74,6127.0
2015-10-26 10:05:00,166.84,167.48,166.84,167.05,9450.0,166.84,167.48,166.84,167.05,9450.0
2015-10-26 10:10:00,167.05,167.25,166.71,166.82,3700.0,167.05,167.25,166.71,166.82,3700.0
2015-10-26 10:15:00,166.9,167.7,166.63,167.7,7370.0,166.9,167.7,166.63,167.7,7370.0
2015-10-26 10:20:00,167.67,167.95,167.67,167.95,2000.0,167.67,167.95,167.67,167.95,2000.0
2015-10-26 10:25:00,167.92,168.17,167.79,167.95,7193.0,167.92,168.17,167.79,167.95,7193.0
2015-10-26 10:30:00,167.87,168.08,167.7,167.84,5811.0,167.87,168.08,167.7,167.84,5811.0
2015-10-26 10:35:00,167.9,168.31,167.9,168.28,7000.0,167.9,168.31,167.9,168.28,7000.0
2015-10-26 10:40:00,168.49,168.68,168.35,168.42,6180.0,168.49,168.68,168.35,168.42,6180.0
2015-10-26 10:45:00,168.46,168.91,168.46,168.72,4680.0,168.46,168.91,168.46,168.72,4680.0
2015-10-26 10:50:00,168.95,168.95,168.31,168.34,7042.0,168.95,168.95,168.31,168.34,7042.0
2015-10-26 10:55:00,168.35,168.46,168.1,168.11,6337.0,168.35,168.46,168.1,168.11,6337.0
2015-10-26 11:00:00,168.13,168.25,167.77,167.77,10581.0,168.13,168.25,167.77,167.77,10581.0
2015-10-26 11:05:00,167.82,168.37,167.82,168.31,11274.0,167.82,168.37,167.82,168.31,11274.0
2015-10-26 11:10:00,168.23,168.8,168.23,168.8,9688.0,168.23,168.8,168.23,168.8,9688.0
2015-10-26 11:15:00,168.8,168.8,168.54,168.68,9626.0,168.8,168.8,168.54,168.68,9626.0
2015-10-26 11:20:00,168.73,168.82,168.31,168.42,21348.0,168.73,168.82,168.31,168.42,21348.0
2015-10-26 11:25:00,168.42,168.71,168.02,168.03,16765.0,168.42,168.71,168.02,168.03,16765.0
2015-10-26 11:30:00,168.03,168.69,168.03,168.69,1600.0,168.03,168.69,168.03,168.69,1600.0
2015-10-26 11:35:00,168.42,168.54,168.36,168.38,800.0,168.42,168.54,168.36,168.38,800.0
2015-10-26 11:40:00,168.38,168.5,168.27,168.32,2150.0,168.38,168.5,168.27,168.32,2150.0
2015-10-26 11:45:00,168.22,168.38,168.21,168.22,4037.0,168.22,168.38,168.21,168.22,4037.0
2015-10-26 11:50:00,168.26,168.5,168.22,168.45,2988.0,168.26,168.5,168.22,168.45,2988.0
2015-10-26 11:55:00,168.6,168.69,168.25,168.25,3400.0,168.6,168.69,168.25,168.25,3400.0
2015-10-26 12:00:00,168.31,168.31,168.09,168.09,1000.0,168.31,168.31,168.09,168.09,1000.0
2015-10-26 12:05:00,168.08,168.21,167.89,168.06,1597.0,168.08,168.21,167.89,168.06,1597.0
2015-10-26 12:10:00,168.03,168.2,168.03,168.18,1100.0,168.03,168.2,168.03,168.18,1100.0
2015-10-26 12:15:00,168.38,168.38,168.23,168.25,500.0,168.38,168.38,168.23,168.25,500.0
2015-10-26 12:20:00,168.15,168.66,168.15,168.6,1761.0,168.15,168.66,168.15,168.6,1761.0
2015-10-26 12:25:00,168.75,169.0,168.66,168.72,4699.0,168.75,169.0,168.66,168.72,4699.0
2015-10-26 12:30:00,168.72,168.74,168.34,168.44,3126.0,168.72,168.74,168.34,168.44,3126.0
2015-10-26 12:35:00,168.4,168.57,168.22,168.44,12411.0,168.4,168.57,168.22,168.44,12411.0
2015-10-26 12:40:00,168.38,168.51,168.24,168.35,9050.0,168.38,168.51,168.24,168.35,9050.0
2015-10-26 12:45:00,168.25,168.5,168.25,168.43,6528.0,168.25,168.5,168.25,168.43,6528.0
2015-10-26 12:50:00,168.44,168.47,168.23,168.3,2290.0,168.44,168.47,168.23,168.3,2290.0
2015-10-26 12:55:00,168.41,168.5,168.3,168.5,2318.0,168.41,168.5,168.3,168.5,2318.0
2015-10-26 13:00:00,168.32,168.46,168.3,168.41,7441.0,168.32,168.46,168.3,168.41,7441.0
2015-10-26 13:05:00,168.36,168.45,168.16,168.45,4100.0,168.36,168.45,168.16,168.45,4100.0
2015-10-26 13:10:00,168.29,168.45,168.14,168.45,6439.0,168.29,168.45,168.14,168.45,6439.0
2015-10-26 13:15:00,168.38,168.5,168.27,168.41,11876.0,168.38,168.5,168.27,168.41,11876.0
2015-10-26 13:20:00,168.41,168.6,168.41,168.6,9292.0,168.41,168.6,168.41,168.6,9292.0
2015-10-26 13:25:00,168.6,168.67,168.6,168.66,5275.0,168.6,168.67,168.6,168.66,5275.0
2015-10-26 13:30:00,168.7,169.02,168.69,168.92,5949.0,168.7,169.02,168.69,168.92,5949.0
2015-10-26 13:35:00,169.04,169.16,168.97,169.03,6197.0,169.04,169.16,168.97,169.03,6197.0
2015-10-26 13:40:00,169.04,169.39,169.04,169.39,5646.0,169.04,169.39,169.04,169.39,5646.0
2015-10-26 13:45:00,169.38,169.5,169.31,169.31,8594.0,169.38,169.5,169.31,169.31,8594.0
2015-10-26 13:50:00,169.33,169.4,169.2,169.2,8877.0,169.33,169.4,169.2,169.2,8877.0
2015-10-26 13:55:00,169.21,169.59,169.2,169.46,13270.0,169.21,169.59,169.2,169.46,13270.0
2015-10-26 14:00:00,169.42,169.55,169.42,169.55,5004.0,169.42,169.55,169.42,169.55,5004.0
2015-10-26 14:05:00,169.55,170.0,169.55,169.8,13810.0,169.55,170.0,169.55,169.8,13810.0
2015-10-26 14:10:00,169.8,169.86,169.68,169.72,7901.0,169.8,169.86,169.68,169.72,7901.0
2015-10-26 14:15:00,169.8,169.86,169.68,169.84,7183.0,169.8,169.86,169.68,169.84,7183.0
2015-10-26 14:20:00,169.84,169.85,169.61,169.66,13801.0,169.84,169.85,169.61,169.66,13801.0
2015-10-26 14:25:00,169.63,169.77,169.36,169.61,4500.0,169.63,169.77,169.36,169.61,4500.0
2015-10-26 14:30:00,169.55,169.68,169.33,169.38,3250.0,169.55,169.68,169.33,169.38,3250.0
2015-10-26 14:35:00,169.39,169.65,169.3,169.33,5991.0,169.39,169.65,169.3,169.33,5991.0
2015-10-26 14:40:00,169.28,169.42,169.14,169.24,5800.0,169.28,169.42,169.14,169.24,5800.0
2015-10-26 14:45:00,169.32,169.63,169.23,169.56,6653.0,169.32,169.63,169.23,169.56,6653.0
2015-10-26 14:50:00,169.49,169.63,169.45,169.46,2529.0,169.49,169.63,169.45,169.46,2529.0
2015-10-26 14:55:00,169.55,169.66,169.42,169.66,3890.0,169.55,169.66,169.42,169.66,3890.0
2015-10-26 15:00:00,169.65,169.94,169.57,169.88,17259.0,169.65,169.94,169.57,169.88,17259.0
2015-10-26 15:05:00,169.89,169.92,169.73,169.83,8188.0,169.89,169.92,169.73,169.83,8188.0
2015-10-26 15:10:00,169.85,169.85,169.55,169.61,12322.0,169.85,169.85,169.55,169.61,12322.0
2015-10-26 15:15:00,169.54,169.64,169.42,169.42,11468.0,169.54,169.64,169.42,169.42,11468.0
2015-10-26 15:20:00,169.42,169.5,169.34,169.48,7100.0,169.42,169.5,169.34,169.48,7100.0
2015-10-26 15:25:00,169.47,169.48,169.13,169.14,10170.0,169.47,169.48,169.13,169.14,10170.0
2015-10-26 15:30:00,169.18,169.47,169.07,169.32,10097.0,169.18,169.47,169.07,169.32,10097.0
2015-10-26 15:35:00,169.26,169.32,169.13,169.19,7930.0,169.26,169.32,169.13,169.19,7930.0
2015-10-26 15:40:00,169.1,169.23,169.05,169.06,10903.0,169.1,169.23,169.05,169.06,10903.0
2015-10-26 15:45:00,169.16,169.2,169.03,169.1,20925.0,169.16,169.2,169.03,169.1,20925.0
2015-10-26 15:50:00,169.05,169.16,169.02,169.16,15746.0,169.05,169.16,169.02,169.16,15746.0
2015-10-26 15:55:00,169.16,169.42,169.14,169.2,31867.0,169.16,169.42,169.14,169.2,31867.0
2015-10-27 09:30:00,169.73,169.92,169.2,169.2,6639.0,169.73,169.92,169.2,169.2,6639.0
2015-10-27 09:35:00,169.06,169.44,168.84,169.07,4500.0,169.06,169.44,168.84,169.07,4500.0
2015-10-27 09:40:00,169.16,169.5,168.99,169.18,2719.0,169.16,169.5,168.99,169.18,2719.0
2015-10-27 09:45:00,169.18,169.18,169.17,169.18,100.0,169.18,169.18,169.17,169.18,100.0
2015-10-27 09:50:00,169.18,169.47,169.17,169.47,775.0,169.18,169.47,169.17,169.47,775.0
2015-10-27 09:55:00,169.47,169.47,168.78,168.78,2452.0,169.47,169.47,168.78,168.78,2452.0
2015-10-27 10:00:00,168.78,168.81,168.25,168.41,3774.0,168.78,168.81,168.25,168.41,3774.0
2015-10-27 10:05:00,168.33,168.53,168.18,168.53,3969.0,168.33,168.53,168.18,168.53,3969.0
2015-10-27 10:10:00,168.62,168.67,168.32,168.33,2700.0,168.62,168.67,168.32,168.33,2700.0
2015-10-27 10:15:00,168.52,168.64,168.05,168.26,4570.0,168.52,168.64,168.05,168.26,4570.0
2015-10-27 10:20:00,168.3,168.33,167.98,168.31,9351.0,168.3,168.33,167.98,168.31,9351.0
2015-10-27 10:25:00,168.33,168.72,168.33,168.72,1996.0,168.33,168.72,168.33,168.72,1996.0
2015-10-27 10:30:00,168.59,168.76,168.39,168.39,2200.0,168.59,168.76,168.39,168.39,2200.0
2015-10-27 10:35:00,168.41,168.46,168.4,168.4,1500.0,168.41,168.46,168.4,168.4,1500.0
2015-10-27 10:40:00,168.38,168.67,168.37,168.52,1400.0,168.38,168.67,168.37,168.52,1400.0
2015-10-27 10:45:00,168.69,168.71,168.66,168.66,599.0,168.69,168.71,168.66,168.66,599.0
2015-10-27 10:50:00,168.78,168.89,168.78,168.88,1277.0,168.78,168.89,168.78,168.88,1277.0
2015-10-27 10:55:00,168.88,168.88,168.6,168.74,3999.0,168.88,168.88,168.6,168.74,3999.0
2015-10-27 11:00:00,168.75,169.11,168.61,168.92,5800.0,168.75,169.11,168.61,168.92,5800.0
2015-10-27 11:05:00,169.06,169.28,168.8,168.94,3705.0,169.06,169.28,168.8,168.94,3705.0
2015-10-27 11:10:00,168.84,169.06,168.84,169.06,300.0,168.84,169.06,168.84,169.06,300.0
2015-10-27 11:15:00,169.06,169.06,168.52,168.54,5850.0,169.06,169.06,168.52,168.54,5850.0
2015-10-27 11:20:00,168.66,168.66,168.58,168.58,200.0,168.66,168.66,168.58,168.58,200.0
2015-10-27 11:25:00,168.73,168.74,168.53,168.7,2300.0,168.73,168.74,168.53,168.7,2300.0
2015-10-27 11:30:00,168.52,168.57,168.4,168.41,600.0,168.52,168.57,168.4,168.41,600.0
2015-10-27 11:35:00,168.46,168.46,168.27,168.27,2040.0,168.46,168.46,168.27,168.27,2040.0
2015-10-27 11:40:00,168.4,168.43,168.26,168.38,5749.0,168.4,168.43,168.26,168.38,5749.0
2015-10-27 11:45:00,168.45,168.45,168.26,168.39,675.0,168.45,168.45,168.26,168.39,675.0
2015-10-27 11:50:00,168.37,168.48,168.0,168.03,2400.0,168.37,168.48,168.0,168.03,2400.0
2015-10-27 11:55:00,168.0,168.13,167.81,167.87,1850.0,168.0,168.13,167.81,167.87,1850.0
2015-10-27 12:00:00,167.98,168.05,167.83,167.83,1554.0,167.98,168.05,167.83,167.83,1554.0
2015-10-27 12:05:00,167.98,168.02,167.83,167.97,1150.0,167.98,168.02,167.83,167.97,1150.0
2015-10-27 12:10:00,168.02,168.07,167.97,168.06,2830.0,168.02,168.07,167.97,168.06,2830.0
2015-10-27 12:15:00,168.02,168.06,167.86,167.93,2369.0,168.02,168.06,167.86,167.93,2369.0
2015-10-27 12:20:00,167.94,168.14,167.94,168.14,3331.0,167.94,168.14,167.94,168.14,3331.0
2015-10-27 12:25:00,168.14,168.17,168.12,168.13,2200.0,168.14,168.17,168.12,168.13,2200.0
2015-10-27 12:30:00,168.1,168.1,167.92,167.92,800.0,168.1,168.1,167.92,167.92,800.0
2015-10-27 12:35:00,168.07,168.34,168.01,168.16,3107.0,168.07,168.34,168.01,168.16,3107.0
2015-10-27 12:40:00,168.47,168.47,168.37,168.43,300.0,168.47,168.47,168.37,168.43,300.0
2015-10-27 12:45:00,168.49,168.84,168.48,168.8,4187.0,168.49,168.84,168.48,168.8,4187.0
2015-10-27 12:50:00,168.79,168.9,168.79,168.89,1100.0,168.79,168.9,168.79,168.89,1100.0
2015-10-27 12:55:00,168.52,168.62,168.39,168.39,700.0,168.52,168.62,168.39,168.39,700.0
2015-10-27 13:00:00,168.38,168.38,168.14,168.14,200.0,168.38,168.38,168.14,168.14,200.0
2015-10-27 13:05:00,168.11,168.13,167.84,167.9,2182.0,168.11,168.13,167.84,167.9,2182.0
2015-10-27 13:10:00,167.8,167.95,167.52,167.77,1857.0,167.8,167.95,167.52,167.77,1857.0
2015-10-27 13:15:00,167.53,167.55,167.53,167.55,300.0,167.53,167.55,167.53,167.55,300.0
2015-10-27 13:20:00,167.61,167.66,167.6,167.6,879.0,167.61,167.66,167.6,167.6,879.0
2015-10-27 13:25:00,167.54,167.54,167.41,167.53,2230.0,167.54,167.54,167.41,167.53,2230.0
2015-10-27 13:30:00,167.54,167.63,167.42,167.42,2920.0,167.54,167.63,167.42,167.42,2920.0
2015-10-27 13:35:00,167.61,167.61,167.48,167.59,900.0,167.61,167.61,167.48,167.59,900.0
2015-10-27 13:40:00,167.54,167.57,167.46,167.47,2219.0,167.54,167.57,167.46,167.47,2219.0
2015-10-27 13:45:00,167.58,167.63,167.48,167.48,2530.0,167.58,167.63,167.48,167.48,2530.0
2015-10-27 13:50:00,167.61,167.61,167.47,167.47,700.0,167.61,167.61,167.47,167.47,700.0
2015-10-27 13:55:00,167.56,167.66,167.54,167.6,2432.0,167.56,167.66,167.54,167.6,2432.0
2015-10-27 14:00:00,167.66,168.05,167.66,168.05,14796.0,167.66,168.05,167.66,168.05,14796.0
2015-10-27 14:05:00,168.11,168.14,167.94,167.95,1100.0,168.11,168.14,167.94,167.95,1100.0
2015-10-27 14:10:00,167.95,168.04,167.94,167.95,500.0,167.95,168.04,167.94,167.95,500.0
2015-10-27 14:15:00,167.92,167.98,167.81,167.84,2254.0,167.92,167.98,167.81,167.84,2254.0
2015-10-27 14:20:00,167.88,167.88,167.79,167.85,450.0,167.88,167.88,167.79,167.85,450.0
2015-10-27 14:25:00,167.9,167.94,167.9,167.94,800.0,167.9,167.94,167.9,167.94,800.0
2015-10-27 14:30:00,167.83,167.95,167.83,167.85,1400.0,167.83,167.95,167.83,167.85,1400.0
2015-10-27 14:35:00,167.9,168.09,167.88,168.09,3780.0,167.9,168.09,167.88,168.09,3780.0
2015-10-27 14:40:00,168.07,168.07,167.67,167.78,4660.0,168.07,168.07,167.67,167.78,4660.0
2015-10-27 14:45:00,167.77,168.02,167.77,168.02,1500.0,167.77,168.02,167.77,168.02,1500.0
2015-10-27 14:50:00,168.06,168.12,168.01,168.11,1900.0,168.06,168.12,168.01,168.11,1900.0
2015-10-27 14:55:00,168.14,168.24,168.13,168.15,8100.0,168.14,168.24,168.13,168.15,8100.0
2015-10-27 15:00:00,168.27,168.47,168.26,168.42,3100.0,168.27,168.47,168.26,168.42,3100.0
2015-10-27 15:05:00,168.48,168.64,168.4,168.63,13724.0,168.48,168.64,168.4,168.63,13724.0
2015-10-27 15:10:00,168.65,168.99,168.5,168.99,9068.0,168.65,168.99,168.5,168.99,9068.0
2015-10-27 15:15:00,169.05,169.05,168.64,168.73,15045.0,169.05,169.05,168.64,168.73,15045.0
2015-10-27 15:20:00,168.74,169.05,168.69,169.02,3874.0,168.74,169.05,168.69,169.02,3874.0
2015-10-27 15:25:00,169.03,169.24,168.97,169.13,5426.0,169.03,169.24,168.97,169.13,5426.0
2015-10-27 15:30:00,169.04,169.22,168.88,168.95,5707.0,169.04,169.22,168.88,168.95,5707.0
2015-10-27 15:35:00,168.97,169.04,168.91,168.98,5515.0,168.97,169.04,168.91,168.98,5515.0
2015-10-27 15:40:00,168.96,169.23,168.95,169.15,7899.0,168.96,169.23,168.95,169.15,7899.0
2015-10-27 15:45:00,169.03,169.29,169.03,169.29,5750.0,169.03,169.29,169.03,169.29,5750.0
2015-10-27 15:50:00,169.18,169.18,168.95,169.02,10900.0,169.18,169.18,168.95,169.02,10900.0
2015-10-27 15:55:00,169.01,169.27,169.01,169.09,29029.0,169.01,169.27,169.01,169.09,29029.0
2015-10-28 09:30:00,169.32,169.78,169.13,169.13,3433.0,169.32,169.78,169.13,169.13,3433.0
2015-10-28 09:35:00,169.1,169.1,168.01,168.01,3240.0,169.1,169.1,168.01,168.01,3240.0
2015-10-28 09:40:00,168.46,168.79,168.02,168.47,1600.0,168.46,168.79,168.02,168.47,1600.0
2015-10-28 09:45:00,168.1,168.68,168.1,168.32,2532.0,168.1,168.68,168.1,168.32,2532.0
2015-10-28 09:50:00,168.62,169.38,168.61,169.35,1900.0,168.62,169.38,168.61,169.35,1900.0
2015-10-28 09:55:00,169.06,169.45,168.7,169.32,6913.0,169.06,169.45,168.7,169.32,6913.0
2015-10-28 10:00:00,169.5,171.45,169.5,171.22,36495.0,169.5,171.45,169.5,171.22,36495.0
2015-10-28 10:05:00,171.31,171.64,170.51,171.06,13099.0,171.31,171.64,170.51,171.06,13099.0
2015-10-28 10:10:00,171.1,171.76,171.0,171.75,10489.0,171.1,171.76,171.0,171.75,10489.0
2015-10-28 10:15:00,171.61,171.89,171.4,171.42,14811.0,171.61,171.89,171.4,171.42,14811.0
2015-10-28 10:20:00,171.53,171.75,171.23,171.63,11413.0,171.53,171.75,171.23,171.63,11413.0
2015-10-28 10:25:00,171.68,172.12,171.6,171.97,11927.0,171.68,172.12,171.6,171.97,11927.0
2015-10-28 10:30:00,172.08,172.12,171.6,171.6,1900.0,172.08,172.12,171.6,171.6,1900.0
2015-10-28 10:35:00,171.61,172.15,171.61,171.99,5820.0,171.61,172.15,171.61,171.99,5820.0
2015-10-28 10:40:00,172.08,172.57,172.08,172.57,12446.0,172.08,172.57,172.08,172.57,12446.0
2015-10-28 10:45:00,172.57,173.0,172.5,172.81,5106.0,172.57,173.0,172.5,172.81,5106.0
2015-10-28 10:50:00,172.62,173.71,172.6,173.16,28257.0,172.62,173.71,172.6,173.16,28257.0
2015-10-28 10:55:00,173.27,173.43,173.05,173.4,4816.0,173.27,173.43,173.05,173.4,4816.0
2015-10-28 11:00:00,173.6,173.75,173.33,173.54,5119.0,173.6,173.75,173.33,173.54,5119.0
2015-10-28 11:05:00,173.61,173.71,173.36,173.6,9343.0,173.61,173.71,173.36,173.6,9343.0
2015-10-28 11:10:00,173.56,173.98,173.52,173.98,8676.0,173.56,173.98,173.52,173.98,8676.0
2015-10-28 11:15:00,173.92,173.99,173.51,173.73,10662.0,173.92,173.99,173.51,173.73,10662.0
2015-10-28 11:20:00,173.73,173.94,173.53,173.7,8307.0,173.73,173.94,173.53,173.7,8307.0
2015-10-28 11:25:00,173.57,173.9,173.51,173.6,13608.0,173.57,173.9,173.51,173.6,13608.0
2015-10-28 11:30:00,173.61,173.74,173.12,173.12,6850.0,173.61,173.74,173.12,173.12,6850.0
2015-10-28 11:35:00,173.08,173.23,172.88,172.97,3611.0,173.08,173.23,172.88,172.97,3611.0
2015-10-28 11:40:00,172.91,173.23,172.87,172.9,5950.0,172.91,173.23,172.87,172.9,5950.0
2015-10-28 11:45:00,172.97,172.99,172.5,172.6,6738.0,172.97,172.99,172.5,172.6,6738.0
2015-10-28 11:50:00,172.6,172.75,172.42,172.42,6139.0,172.6,172.75,172.42,172.42,6139.0
2015-10-28 11:55:00,172.56,172.75,172.52,172.71,2200.0,172.56,172.75,172.52,172.71,2200.0
2015-10-28 12:00:00,172.8,173.0,172.8,173.0,2322.0,172.8,173.0,172.8,173.0,2322.0
2015-10-28 12:05:00,172.99,173.21,172.73,172.73,18171.0,172.99,173.21,172.73,172.73,18171.0
2015-10-28 12:10:00,172.69,172.99,172.58,172.85,1873.0,172.69,172.99,172.58,172.85,1873.0
2015-10-28 12:15:00,172.89,173.05,172.82,172.93,1490.0,172.89,173.05,172.82,172.93,1490.0
2015-10-28 12:20:00,172.99,173.07,172.98,173.0,886.0,172.99,173.07,172.98,173.0,886.0
2015-10-28 12:25:00,172.93,173.08,172.9,172.91,4359.0,172.93,173.08,172.9,172.91,4359.0
2015-10-28 12:30:00,173.03,173.03,172.71,172.9,1961.0,173.03,173.03,172.71,172.9,1961.0
2015-10-28 12:35:00,172.95,172.95,172.41,172.47,2261.0,172.95,172.95,172.41,172.47,2261.0
2015-10-28 12:40:00,172.44,172.9,172.43,172.9,960.0,172.44,172.9,172.43,172.9,960.0
2015-10-28 12:45:00,172.88,172.9,172.79,172.89,1450.0,172.88,172.9,172.79,172.89,1450.0
2015-10-28 12:50:00,172.89,173.0,172.51,172.73,12786.0,172.89,173.0,172.51,172.73,12786.0
2015-10-28 12:55:00,172.82,172.88,172.64,172.64,400.0,172.82,172.88,172.64,172.64,400.0
2015-10-28 13:00:00,172.85,172.86,172.57,172.85,2010.0,172.85,172.86,172.57,172.85,2010.0
2015-10-28 13:05:00,172.85,172.89,172.32,172.32,4717.0,172.85,172.89,172.32,172.32,4717.0
2015-10-28 13:10:00,172.26,172.46,172.24,172.45,2300.0,172.26,172.46,172.24,172.45,2300.0
2015-10-28 13:15:00,172.35,172.36,172.2,172.21,1800.0,172.35,172.36,172.2,172.21,1800.0
2015-10-28 13:20:00,172.14,172.39,172.11,172.33,3809.0,172.14,172.39,172.11,172.33,3809.0
2015-10-28 13:25:00,172.23,172.41,172.23,172.27,4600.0,172.23,172.41,172.23,172.27,4600.0
2015-10-28 13:30:00,172.26,172.33,172.12,172.22,2900.0,172.26,172.33,172.12,172.22,2900.0
2015-10-28 13:35:00,172.21,172.33,172.15,172.25,5895.0,172.21,172.33,172.15,172.25,5895.0
2015-10-28 13:40:00,172.16,172.28,172.16,172.18,2376.0,172.16,172.28,172.16,172.18,2376.0
2015-10-28 13:45:00,172.15,172.25,172.11,172.11,2648.0,172.15,172.25,172.11,172.11,2648.0
2015-10-28 13:50:00,172.16,172.16,171.98,172.11,3302.0,172.16,172.16,171.98,172.11,3302.0
2015-10-28 13:55:00,172.1,172.48,171.75,172.01,9811.0,172.1,172.48,171.75,172.01,9811.0
2015-10-28 14:00:00,172.61,172.61,171.14,171.2,12900.0,172.61,172.61,171.14,171.2,12900.0
2015-10-28 14:05:00,171.67,171.87,171.04,171.87,4620.0,171.67,171.87,171.04,171.87,4620.0
2015-10-28 14:10:00,171.7,171.9,170.69,170.97,3500.0,171.7,171.9,170.69,170.97,3500.0
2015-10-28 14:15:00,170.71,171.36,170.69,170.72,5238.0,170.71,171.36,170.69,170.72,5238.0
2015-10-28 14:20:00,170.91,171.5,170.76,171.21,4642.0,170.91,171.5,170.76,171.21,4642.0
2015-10-28 14:25:00,171.2,171.61,171.2,171.45,8949.0,171.2,171.61,171.2,171.45,8949.0
2015-10-28 14:30:00,171.39,171.44,171.22,171.34,6274.0,171.39,171.44,171.22,171.34,6274.0
2015-10-28 14:35:00,171.18,171.53,171.09,171.18,14170.0,171.18,171.53,171.09,171.18,14170.0
2015-10-28 14:40:00,171.26,171.78,171.26,171.5,6305.0,171.26,171.78,171.26,171.5,6305.0
2015-10-28 14:45:00,171.33,171.64,171.17,171.64,5300.0,171.33,171.64,171.17,171.64,5300.0
2015-10-28 14:50:00,171.2,171.67,171.2,171.61,13815.0,171.2,171.67,171.2,171.61,13815.0
2015-10-28 14:55:00,171.85,172.02,171.62,171.97,6515.0,171.85,172.02,171.62,171.97,6515.0
2015-10-28 15:00:00,171.98,172.59,171.98,172.54,14567.0,171.98,172.59,171.98,172.54,14567.0
2015-10-28 15:05:00,172.48,172.99,172.48,172.77,10401.0,172.48,172.99,172.48,172.77,10401.0
2015-10-28 15:10:00,172.72,172.84,172.08,172.08,13090.0,172.72,172.84,172.08,172.08,13090.0
2015-10-28 15:15:00,172.2,172.54,172.2,172.39,19607.0,172.2,172.54,172.2,172.39,19607.0
2015-10-28 15:20:00,172.35,172.39,172.14,172.22,4384.0,172.35,172.39,172.14,172.22,4384.0
2015-10-28 15:25:00,172.38,172.49,172.16,172.33,8915.0,172.38,172.49,172.16,172.33,8915.0
2015-10-28 15:30:00,172.33,172.73,172.33,172.44,6641.0,172.33,172.73,172.33,172.44,6641.0
2015-10-28 15:35:00,172.48,172.7,172.39,172.65,12104.0,172.48,172.7,172.39,172.65,12104.0
2015-10-28 15:40:00,172.66,172.85,172.49,172.73,13238.0,172.66,172.85,172.49,172.73,13238.0
2015-10-28 15:45:00,172.78,173.01,172.78,173.0,12603.0,172.78,173.01,172.78,173.0,12603.0
2015-10-28 15:50:00,173.0,173.14,172.92,173.14,25566.0,173.0,173.14,172.92,173.14,25566.0
2015-10-28 15:55:00,173.07,173.14,172.92,172.95,17333.0,173.07,173.14,172.92,172.95,17333.0
2015-10-29 09:30:00,172.07,172.86,172.07,172.65,6967.0,172.07,172.86,172.07,172.65,6967.0
2015-10-29 09:35:00,172.86,173.16,172.41,173.05,2400.0,172.86,173.16,172.41,173.05,2400.0
2015-10-29 09:40:00,173.49,173.5,172.73,173.31,2221.0,173.49,173.5,172.73,173.31,2221.0
2015-10-29 09:45:00,173.29,173.29,172.79,173.01,1550.0,173.29,173.29,172.79,173.01,1550.0
2015-10-29 09:50:00,172.89,172.89,172.26,172.26,4625.0,172.89,172.89,172.26,172.26,4625.0
2015-10-29 09:55:00,172.33,172.35,172.18,172.18,2605.0,172.33,172.35,172.18,172.18,2605.0
2015-10-29 10:00:00,172.35,172.4,172.19,172.3,2017.0,172.35,172.4,172.19,172.3,2017.0
2015-10-29 10:05:00,172.26,172.61,172.19,172.29,3788.0,172.26,172.61,172.19,172.29,3788.0
2015-10-29 10:10:00,172.25,172.47,172.25,172.27,12578.0,172.25,172.47,172.25,172.27,12578.0
2015-10-29 10:15:00,172.19,172.41,172.17,172.17,2200.0,172.19,172.41,172.17,172.17,2200.0
2015-10-29 10:20:00,172.19,172.27,171.73,171.9,4311.0,172.19,172.27,171.73,171.9,4311.0
2015-10-29 10:25:00,171.93,172.08,171.83,171.91,2685.0,171.93,172.08,171.83,171.91,2685.0
2015-10-29 10:30:00,171.74,171.85,171.58,171.71,1700.0,171.74,171.85,171.58,171.71,1700.0
2015-10-29 10:35:00,171.89,172.0,171.68,171.68,5000.0,171.89,172.0,171.68,171.68,5000.0
2015-10-29 10:40:00,171.68,171.71,171.38,171.68,1215.0,171.68,171.71,171.38,171.68,1215.0
2015-10-29 10:45:00,171.55,171.55,171.15,171.15,7402.0,171.55,171.55,171.15,171.15,7402.0
2015-10-29 10:50:00,171.17,171.29,171.12,171.26,3300.0,171.17,171.29,171.12,171.26,3300.0
2015-10-29 10:55:00,171.31,171.57,171.23,171.32,3500.0,171.31,171.57,171.23,171.32,3500.0
2015-10-29 11:00:00,171.2,171.4,171.17,171.34,2200.0,171.2,171.4,171.17,171.34,2200.0
2015-10-29 11:05:00,171.35,171.57,171.33,171.54,11735.0,171.35,171.57,171.33,171.54,11735.0
2015-10-29 11:10:00,171.55,171.67,171.54,171.66,2400.0,171.55,171.67,171.54,171.66,2400.0
2015-10-29 11:15:00,171.65,171.65,171.5,171.58,1164.0,171.65,171.65,171.5,171.58,1164.0
2015-10-29 11:20:00,171.72,171.8,171.58,171.62,2230.0,171.72,171.8,171.58,171.62,2230.0
2015-10-29 11:25:00,171.52,171.56,171.28,171.53,2000.0,171.52,171.56,171.28,171.53,2000.0
2015-10-29 11:30:00,171.71,171.74,171.67,171.69,2500.0,171.71,171.74,171.67,171.69,2500.0
2015-10-29 11:35:00,171.76,171.86,171.67,171.79,5825.0,171.76,171.86,171.67,171.79,5825.0
2015-10-29 11:40:00,171.73,171.79,171.66,171.78,1617.0,171.73,171.79,171.66,171.78,1617.0
2015-10-29 11:45:00,171.79,171.86,171.76,171.8,4297.0,171.79,171.86,171.76,171.8,4297.0
2015-10-29 11:50:00,171.71,171.72,171.65,171.68,3828.0,171.71,171.72,171.65,171.68,3828.0
2015-10-29 11:55:00,171.73,171.75,171.65,171.69,1600.0,171.73,171.75,171.65,171.69,1600.0
2015-10-29 12:00:00,171.73,171.82,171.59,171.68,8900.0,171.73,171.82,171.59,171.68,8900.0
2015-10-29 12:05:00,171.65,171.66,171.42,171.59,1765.0,171.65,171.66,171.42,171.59,1765.0
2015-10-29 12:10:00,171.71,171.81,171.71,171.73,600.0,171.71,171.81,171.71,171.73,600.0
2015-10-29 12:15:00,171.78,171.86,171.72,171.82,2550.0,171.78,171.86,171.72,171.82,2550.0
2015-10-29 12:20:00,171.85,171.86,171.65,171.66,8600.0,171.85,171.86,171.65,171.66,8600.0
2015-10-29 12:25:00,171.64,171.85,171.61,171.66,4054.0,171.64,171.85,171.61,171.66,4054.0
2015-10-29 12:30:00,171.72,171.73,171.6,171.68,1700.0,171.72,171.73,171.6,171.68,1700.0
2015-10-29 12:35:00,171.57,171.76,171.43,171.43,5653.0,171.57,171.76,171.43,171.43,5653.0
2015-10-29 12:40:00,171.48,171.74,171.35,171.74,6995.0,171.48,171.74,171.35,171.74,6995.0
2015-10-29 12:45:00,171.73,171.73,171.44,171.59,5000.0,171.73,171.73,171.44,171.59,5000.0
2015-10-29 12:50:00,171.55,171.55,171.33,171.4,3938.0,171.55,171.55,171.33,171.4,3938.0
2015-10-29 12:55:00,171.51,171.6,171.38,171.6,3951.0,171.51,171.6,171.38,171.6,3951.0
2015-10-29 13:00:00,171.76,171.81,171.47,171.49,3300.0,171.76,171.81,171.47,171.49,3300.0
2015-10-29 13:05:00,171.59,171.75,171.47,171.47,3300.0,171.59,171.75,171.47,171.47,3300.0
2015-10-29 13:10:00,171.57,171.79,171.57,171.79,2800.0,171.57,171.79,171.57,171.79,2800.0
2015-10-29 13:15:00,171.71,171.75,171.64,171.66,2100.0,171.71,171.75,171.64,171.66,2100.0
2015-10-29 13:20:00,171.71,171.76,171.56,171.75,4011.0,171.71,171.76,171.56,171.75,4011.0
2015-10-29 13:25:00,171.7,171.86,171.7,171.74,5750.0,171.7,171.86,171.7,171.74,5750.0
2015-10-29 13:30:00,171.76,171.82,171.61,171.61,1500.0,171.76,171.82,171.61,171.61,1500.0
2015-10-29 13:35:00,171.57,171.68,171.51,171.51,500.0,171.57,171.68,171.51,171.51,500.0
2015-10-29 13:40:00,171.5,171.61,171.5,171.58,2052.0,171.5,171.61,171.5,171.58,2052.0
2015-10-29 13:45:00,171.64,171.75,171.53,171.75,3178.0,171.64,171.75,171.53,171.75,3178.0
2015-10-29 13:50:00,171.7,171.71,171.66,171.67,1711.0,171.7,171.71,171.66,171.67,1711.0
2015-10-29 13:55:00,171.63,171.69,171.53,171.53,1020.0,171.63,171.69,171.53,171.53,1020.0
2015-10-29 14:00:00,171.62,171.64,171.53,171.64,1412.0,171.62,171.64,171.53,171.64,1412.0
2015-10-29 14:05:00,171.68,171.81,171.68,171.77,1600.0,171.68,171.81,171.68,171.77,1600.0
2015-10-29 14:10:00,171.76,171.78,171.61,171.61,3780.0,171.76,171.78,171.61,171.61,3780.0
2015-10-29 14:15:00,171.55,171.62,171.51,171.53,2300.0,171.55,171.62,171.51,171.53,2300.0
2015-10-29 14:20:00,171.54,171.82,171.54,171.72,3100.0,171.54,171.82,171.54,171.72,3100.0
2015-10-29 14:25:00,171.86,171.86,171.77,171.77,3900.0,171.86,171.86,171.77,171.77,3900.0
2015-10-29 14:30:00,171.73,171.74,171.54,171.54,1100.0,171.73,171.74,171.54,171.54,1100.0
2015-10-29 14:35:00,171.5,171.61,171.49,171.55,400.0,171.5,171.61,171.49,171.55,400.0
2015-10-29 14:40:00,171.55,171.73,171.55,171.73,5900.0,171.55,171.73,171.55,171.73,5900.0
2015-10-29 14:45:00,171.71,171.86,171.64,171.83,4950.0,171.71,171.86,171.64,171.83,4950.0
2015-10-29 14:50:00,171.85,172.41,171.84,172.41,18263.0,171.85,172.41,171.84,172.41,18263.0
2015-10-29 14:55:00,172.36,172.75,172.36,172.7,8264.0,172.36,172.75,172.36,172.7,8264.0
2015-10-29 15:00:00,172.7,172.72,172.57,172.66,12200.0,172.7,172.72,172.57,172.66,12200.0
2015-10-29 15:05:00,172.68,172.78,172.61,172.7,5477.0,172.68,172.78,172.61,172.7,5477.0
2015-10-29 15:10:00,172.7,172.75,172.53,172.67,4855.0,172.7,172.75,172.53,172.67,4855.0
2015-10-29 15:15:00,172.74,172.93,172.74,172.91,3600.0,172.74,172.93,172.74,172.91,3600.0
2015-10-29 15:20:00,172.93,172.96,172.89,172.9,3265.0,172.93,172.96,172.89,172.9,3265.0
2015-10-29 15:25:00,172.92,172.94,172.8,172.93,2750.0,172.92,172.94,172.8,172.93,2750.0
2015-10-29 15:30:00,172.91,173.21,172.88,173.18,8540.0,172.91,173.21,172.88,173.18,8540.0
2015-10-29 15:35:00,173.09,173.45,173.07,173.37,5800.0,173.09,173.45,173.07,173.37,5800.0
2015-10-29 15:40:00,173.34,173.39,173.17,173.32,4300.0,173.34,173.39,173.17,173.32,4300.0
2015-10-29 15:45:00,173.29,173.36,173.21,173.36,8673.0,173.29,173.36,173.21,173.36,8673.0
2015-10-29 15:50:00,173.32,173.5,173.31,173.42,10554.0,173.32,173.5,173.31,173.42,10554.0
2015-10-29 15:55:00,173.4,173.46,173.24,173.26,28144.0,173.4,173.46,173.24,173.26,28144.0
2015-10-30 09:30:00,173.36,173.74,173.36,173.74,3113.0,173.36,173.74,173.36,173.74,3113.0
2015-10-30 09:35:00,173.38,173.79,172.83,173.47,2884.0,173.38,173.79,172.83,173.47,2884.0
2015-10-30 09:40:00,173.66,174.35,173.66,174.28,2117.0,173.66,174.35,173.66,174.28,2117.0
2015-10-30 09:45:00,174.3,174.33,173.71,173.99,7817.0,174.3,174.33,173.71,173.99,7817.0
2015-10-30 09:50:00,173.99,174.05,173.48,173.69,15713.0,173.99,174.05,173.48,173.69,15713.0
2015-10-30 09:55:00,173.8,174.1,173.74,173.77,2820.0,173.8,174.1,173.74,173.77,2820.0
2015-10-30 10:00:00,173.74,173.74,173.29,173.42,1430.0,173.74,173.74,173.29,173.42,1430.0
2015-10-30 10:05:00,173.27,173.54,173.21,173.32,1985.0,173.27,173.54,173.21,173.32,1985.0
2015-10-30 10:10:00,173.22,173.25,172.83,172.83,2117.0,173.22,173.25,172.83,172.83,2117.0
2015-10-30 10:15:00,172.79,173.43,172.74,173.38,5800.0,172.79,173.43,172.74,173.38,5800.0
2015-10-30 10:20:00,173.41,173.46,173.24,173.31,8830.0,173.41,173.46,173.24,173.31,8830.0
2015-10-30 10:25:00,173.26,173.47,173.11,173.11,4240.0,173.26,173.47,173.11,173.11,4240.0
2015-10-30 10:30:00,173.22,173.5,173.22,173.42,1200.0,173.22,173.5,173.22,173.42,1200.0
2015-10-30 10:35:00,173.48,173.81,173.27,173.6,8402.0,173.48,173.81,173.27,173.6,8402.0
2015-10-30 10:40:00,173.74,173.92,173.67,173.9,2384.0,173.74,173.92,173.67,173.9,2384.0
2015-10-30 10:45:00,173.85,173.86,173.56,173.86,4305.0,173.85,173.86,173.56,173.86,4305.0
2015-10-30 10:50:00,173.86,174.14,173.66,174.14,13140.0,173.86,174.14,173.66,174.14,13140.0
2015-10-30 10:55:00,174.14,174.14,173.99,173.99,673.0,174.14,174.14,173.99,173.99,673.0
2015-10-30 11:00:00,174.16,174.19,174.05,174.19,1550.0,174.16,174.19,174.05,174.19,1550.0
2015-10-30 11:05:00,174.19,174.31,174.14,174.27,5490.0,174.19,174.31,174.14,174.27,5490.0
2015-10-30 11:10:00,174.32,174.59,174.2,174.21,3769.0,174.32,174.59,174.2,174.21,3769.0
2015-10-30 11:15:00,174.21,174.21,173.99,174.14,2523.0,174.21,174.21,173.99,174.14,2523.0
2015-10-30 11:20:00,174.1,174.24,174.04,174.1,2430.0,174.1,174.24,174.04,174.1,2430.0
2015-10-30 11:25:00,174.12,174.2,173.92,174.19,2700.0,174.12,174.2,173.92,174.19,2700.0
2015-10-30 11:30:00,174.19,174.25,174.19,174.25,300.0,174.19,174.25,174.19,174.25,300.0
2015-10-30 11:35:00,174.24,174.24,174.07,174.19,3503.0,174.24,174.24,174.07,174.19,3503.0
2015-10-30 11:40:00,174.26,174.41,174.24,174.25,3400.0,174.26,174.41,174.24,174.25,3400.0
2015-10-30 11:45:00,174.25,174.49,174.2,174.43,3800.0,174.25,174.49,174.2,174.43,3800.0
2015-10-30 11:50:00,174.42,174.57,174.4,174.53,1440.0,174.42,174.57,174.4,174.53,1440.0
2015-10-30 11:55:00,174.53,174.65,174.5,174.5,3437.0,174.53,174.65,174.5,174.5,3437.0
2015-10-30 12:00:00,174.49,174.64,174.41,174.64,5500.0,174.49,174.64,174.41,174.64,5500.0
2015-10-30 12:05:00,174.6,174.6,174.6,174.6,100.0,174.6,174.6,174.6,174.6,100.0
2015-10-30 12:10:00,174.65,174.75,174.6,174.75,2115.0,174.65,174.75,174.6,174.75,2115.0
2015-10-30 12:15:00,174.75,174.79,174.53,174.73,8328.0,174.75,174.79,174.53,174.73,8328.0
2015-10-30 12:20:00,174.89,174.92,174.65,174.65,3280.0,174.89,174.92,174.65,174.65,3280.0
2015-10-30 12:25:00,174.66,175.0,174.66,174.85,4017.0,174.66,175.0,174.66,174.85,4017.0
2015-10-30 12:30:00,175.0,175.19,175.0,175.19,4290.0,175.0,175.19,175.0,175.19,4290.0
2015-10-30 12:35:00,175.19,175.19,174.98,175.06,4800.0,175.19,175.19,174.98,175.06,4800.0
2015-10-30 12:40:00,175.06,175.1,174.86,174.91,2750.0,175.06,175.1,174.86,174.91,2750.0
2015-10-30 12:45:00,174.86,174.96,174.79,174.88,5012.0,174.86,174.96,174.79,174.88,5012.0
2015-10-30 12:50:00,174.88,175.0,174.81,174.94,8013.0,174.88,175.0,174.81,174.94,8013.0
2015-10-30 12:55:00,174.9,175.37,174.9,175.3,10864.0,174.9,175.37,174.9,175.3,10864.0
2015-10-30 13:00:00,175.3,175.3,175.0,175.18,3500.0,175.3,175.3,175.0,175.18,3500.0
2015-10-30 13:05:00,175.19,175.21,174.96,175.0,3715.0,175.19,175.21,174.96,175.0,3715.0
2015-10-30 13:10:00,174.91,174.91,174.82,174.84,2083.0,174.91,174.91,174.82,174.84,2083.0
2015-10-30 13:15:00,174.9,174.98,174.84,174.84,2585.0,174.9,174.98,174.84,174.84,2585.0
2015-10-30 13:20:00,174.75,174.9,174.66,174.79,4200.0,174.75,174.9,174.66,174.79,4200.0
2015-10-30 13:25:00,174.8,174.94,174.74,174.94,3150.0,174.8,174.94,174.74,174.94,3150.0
2015-10-30 13:30:00,174.82,174.93,174.75,174.93,2685.0,174.82,174.93,174.75,174.93,2685.0
2015-10-30 13:35:00,174.9,174.98,174.81,174.81,3700.0,174.9,174.98,174.81,174.81,3700.0
2015-10-30 13:40:00,174.81,174.94,174.7,174.8,9434.0,174.81,174.94,174.7,174.8,9434.0
2015-10-30 13:45:00,174.88,175.23,174.86,175.08,14760.0,174.88,175.23,174.86,175.08,14760.0
2015-10-30 13:50:00,175.11,175.14,174.93,175.14,2300.0,175.11,175.14,174.93,175.14,2300.0
2015-10-30 13:55:00,175.17,175.17,174.85,174.97,7028.0,175.17,175.17,174.85,174.97,7028.0
2015-10-30 14:00:00,174.98,175.06,174.87,175.06,2742.0,174.98,175.06,174.87,175.06,2742.0
2015-10-30 14:05:00,174.96,175.1,174.91,175.05,3100.0,174.96,175.1,174.91,175.05,3100.0
2015-10-30 14:10:00,175.04,175.31,175.04,175.3,3611.0,175.04,175.31,175.04,175.3,3611.0
2015-10-30 14:15:00,175.3,175.48,175.28,175.48,4630.0,175.3,175.48,175.28,175.48,4630.0
2015-10-30 14:20:00,175.41,175.52,175.33,175.52,5913.0,175.41,175.52,175.33,175.52,5913.0
2015-10-30 14:25:00,175.49,175.55,175.42,175.5,4282.0,175.49,175.55,175.42,175.5,4282.0
2015-10-30 14:30:00,175.45,175.72,175.44,175.72,4735.0,175.45,175.72,175.44,175.72,4735.0
2015-10-30 14:35:00,175.66,175.7,175.53,175.53,4550.0,175.66,175.7,175.53,175.53,4550.0
2015-10-30 14:40:00,175.45,175.59,175.3,175.32,6100.0,175.45,175.59,175.3,175.32,6100.0
2015-10-30 14:45:00,175.34,175.35,175.1,175.21,9575.0,175.34,175.35,175.1,175.21,9575.0
2015-10-30 14:50:00,175.13,175.14,174.9,174.97,9312.0,175.13,175.14,174.9,174.97,9312.0
2015-10-30 14:55:00,175.0,175.0,174.52,174.68,4156.0,175.0,175.0,174.52,174.68,4156.0
2015-10-30 15:00:00,174.67,174.67,174.39,174.53,2900.0,174.67,174.67,174.39,174.53,2900.0
2015-10-30 15:05:00,174.5,174.51,174.2,174.43,13808.0,174.5,174.51,174.2,174.43,13808.0
2015-10-30 15:10:00,174.36,174.86,174.34,174.73,10236.0,174.36,174.86,174.34,174.73,10236.0
2015-10-30 15:15:00,174.78,175.29,174.78,174.94,9414.0,174.78,175.29,174.78,174.94,9414.0
2015-10-30 15:20:00,174.98,175.17,174.98,175.13,2715.0,174.98,175.17,174.98,175.13,2715.0
2015-10-30 15:25:00,175.06,175.06,174.8,174.93,4515.0,175.06,175.06,174.8,174.93,4515.0
2015-10-30 15:30:00,174.86,175.07,174.86,174.97,4800.0,174.86,175.07,174.86,174.97,4800.0
2015-10-30 15:35:00,174.96,174.96,174.77,174.88,6785.0,174.96,174.96,174.77,174.88,6785.0
2015-10-30 15:40:00,174.91,174.94,174.38,174.5,25515.0,174.91,174.94,174.38,174.5,25515.0
2015-10-30 15:45:00,174.5,174.69,174.45,174.5,20608.0,174.5,174.69,174.45,174.5,20608.0
2015-10-30 15:50:00,174.47,174.47,174.02,174.07,33655.0,174.47,174.47,174.02,174.07,33655.0
2015-10-30 15:55:00,174.05,174.25,173.82,173.96,64565.0,174.05,174.25,173.82,173.96,64565.0
2015-11-02 09:30:00,174.88,175.78,174.03,174.65,6688.0,174.88,175.78,174.03,174.65,6688.0
2015-11-02 09:35:00,175.13,175.25,175.03,175.03,600.0,175.13,175.25,175.03,175.03,600.0
2015-11-02 09:40:00,174.96,175.06,174.49,174.55,8297.0,174.96,175.06,174.49,174.55,8297.0
2015-11-02 09:45:00,174.68,174.86,174.63,174.72,2030.0,174.68,174.86,174.63,174.72,2030.0
2015-11-02 09:50:00,174.78,174.78,173.95,174.19,5788.0,174.78,174.78,173.95,174.19,5788.0
2015-11-02 09:55:00,174.18,174.18,173.79,173.81,2300.0,174.18,174.18,173.79,173.81,2300.0
2015-11-02 10:00:00,173.79,174.25,173.79,174.09,1774.0,173.79,174.25,173.79,174.09,1774.0
2015-11-02 10:05:00,174.17,174.42,173.87,173.9,17420.0,174.17,174.42,173.87,173.9,17420.0
2015-11-02 10:10:00,173.98,173.99,173.6,173.75,3083.0,173.98,173.99,173.6,173.75,3083.0
2015-11-02 10:15:00,173.65,173.7,173.3,173.36,4671.0,173.65,173.7,173.3,173.36,4671.0
2015-11-02 10:20:00,173.39,173.41,173.06,173.06,4203.0,173.39,173.41,173.06,173.06,4203.0
2015-11-02 10:25:00,173.01,173.01,172.38,172.38,9011.0,173.01,173.01,172.38,172.38,9011.0
2015-11-02 10:30:00,172.33,172.33,171.85,171.94,5184.0,172.33,172.33,171.85,171.94,5184.0
2015-11-02 10:35:00,171.94,172.02,171.66,171.66,3735.0,171.94,172.02,171.66,171.66,3735.0
2015-11-02 10:40:00,171.71,171.88,171.17,171.83,18619.0,171.71,171.88,171.17,171.83,18619.0
2015-11-02 10:45:00,171.97,172.61,171.97,172.59,7201.0,171.97,172.61,171.97,172.59,7201.0
2015-11-02 10:50:00,172.7,173.04,172.42,172.42,4677.0,172.7,173.04,172.42,172.42,4677.0
2015-11-02 10:55:00,172.54,172.57,172.21,172.36,9467.0,172.54,172.57,172.21,172.36,9467.0
2015-11-02 11:00:00,172.64,172.64,172.2,172.2,7600.0,172.64,172.64,172.2,172.2,7600.0
2015-11-02 11:05:00,172.41,172.49,172.16,172.22,21215.0,172.41,172.49,172.16,172.22,21215.0
2015-11-02 11:10:00,172.22,172.29,172.22,172.25,1280.0,172.22,172.29,172.22,172.25,1280.0
2015-11-02 11:15:00,172.25,172.34,172.25,172.33,600.0,172.25,172.34,172.25,172.33,600.0
2015-11-02 11:20:00,172.26,172.36,171.94,171.96,6124.0,172.26,172.36,171.94,171.96,6124.0
2015-11-02 11:25:00,171.89,171.91,171.76,171.82,4871.0,171.89,171.91,171.76,171.82,4871.0
2015-11-02 11:30:00,171.88,172.31,171.88,172.17,4513.0,171.88,172.31,171.88,172.17,4513.0
2015-11-02 11:35:00,172.17,172.33,172.1,172.12,7700.0,172.17,172.33,172.1,172.12,7700.0
2015-11-02 11:40:00,172.08,172.1,171.7,171.8,9129.0,172.08,172.1,171.7,171.8,9129.0
2015-11-02 11:45:00,171.78,172.0,171.67,172.0,3658.0,171.78,172.0,171.67,172.0,3658.0
2015-11-02 11:50:00,172.03,172.03,171.54,171.75,18567.0,172.03,172.03,171.54,171.75,18567.0
2015-11-02 11:55:00,171.9,172.26,171.68,171.8,9409.0,171.9,172.26,171.68,171.8,9409.0
2015-11-02 12:00:00,171.78,172.2,171.73,172.2,4265.0,171.78,172.2,171.73,172.2,4265.0
2015-11-02 12:05:00,172.19,172.19,171.97,171.97,900.0,172.19,172.19,171.97,171.97,900.0
2015-11-02 12:10:00,172.19,172.2,172.01,172.08,2000.0,172.19,172.2,172.01,172.08,2000.0
2015-11-02 12:15:00,172.12,172.3,172.0,172.01,6309.0,172.12,172.3,172.0,172.01,6309.0
2015-11-02 12:20:00,172.02,172.02,171.87,171.9,1500.0,172.02,172.02,171.87,171.9,1500.0
2015-11-02 12:25:00,171.9,171.9,171.67,171.89,1300.0,171.9,171.9,171.67,171.89,1300.0
2015-11-02 12:30:00,171.87,171.93,171.67,171.93,2900.0,171.87,171.93,171.67,171.93,2900.0
2015-11-02 12:35:00,171.88,172.03,171.75,171.78,8196.0,171.88,172.03,171.75,171.78,8196.0
2015-11-02 12:40:00,171.74,171.96,171.67,171.92,9157.0,171.74,171.96,171.67,171.92,9157.0
2015-11-02 12:45:00,171.92,172.07,171.75,171.75,6923.0,171.92,172.07,171.75,171.75,6923.0
2015-11-02 12:50:00,171.95,171.95,171.8,171.83,651.0,171.95,171.95,171.8,171.83,651.0
2015-11-02 12:55:00,171.89,171.97,171.77,171.77,5037.0,171.89,171.97,171.77,171.77,5037.0
2015-11-02 13:00:00,171.64,171.92,171.64,171.92,1500.0,171.64,171.92,171.64,171.92,1500.0
2015-11-02 13:05:00,171.92,172.21,171.92,172.14,3445.0,171.92,172.21,171.92,172.14,3445.0
2015-11-02 13:10:00,172.11,172.17,172.01,172.01,1500.0,172.11,172.17,172.01,172.01,1500.0
2015-11-02 13:15:00,172.05,172.14,171.97,172.14,2644.0,172.05,172.14,171.97,172.14,2644.0
2015-11-02 13:20:00,172.06,172.22,171.9,171.93,3432.0,172.06,172.22,171.9,171.93,3432.0
2015-11-02 13:25:00,171.84,172.25,171.84,172.25,2650.0,171.84,172.25,171.84,172.25,2650.0
2015-11-02 13:30:00,172.22,172.36,172.2,172.3,3400.0,172.22,172.36,172.2,172.3,3400.0
2015-11-02 13:35:00,172.39,172.4,172.27,172.28,1086.0,172.39,172.4,172.27,172.28,1086.0
2015-11-02 13:40:00,172.26,172.46,172.25,172.46,1300.0,172.26,172.46,172.25,172.46,1300.0
2015-11-02 13:45:00,172.5,172.6,172.49,172.6,2062.0,172.5,172.6,172.49,172.6,2062.0
2015-11-02 13:50:00,172.53,172.73,172.53,172.67,628.0,172.53,172.73,172.53,172.67,628.0
2015-11-02 13:55:00,172.7,172.95,172.7,172.88,3915.0,172.7,172.95,172.7,172.88,3915.0
2015-11-02 14:00:00,172.87,173.26,172.79,172.96,11592.0,172.87,173.26,172.79,172.96,11592.0
2015-11-02 14:05:00,172.9,172.95,172.73,172.73,3200.0,172.9,172.95,172.73,172.73,3200.0
2015-11-02 14:10:00,172.71,172.71,172.25,172.34,5595.0,172.71,172.71,172.25,172.34,5595.0
2015-11-02 14:15:00,172.29,172.35,172.12,172.15,7570.0,172.29,172.35,172.12,172.15,7570.0
2015-11-02 14:20:00,172.13,172.21,171.96,171.96,5400.0,172.13,172.21,171.96,171.96,5400.0
2015-11-02 14:25:00,172.04,172.04,171.75,171.97,5142.0,172.04,172.04,171.75,171.97,5142.0
2015-11-02 14:30:00,172.18,172.18,172.08,172.08,400.0,172.18,172.18,172.08,172.08,400.0
2015-11-02 14:35:00,172.18,172.43,172.07,172.31,16816.0,172.18,172.43,172.07,172.31,16816.0
2015-11-02 14:40:00,172.26,172.54,172.26,172.42,2746.0,172.26,172.54,172.26,172.42,2746.0
2015-11-02 14:45:00,172.44,172.56,172.3,172.37,16721.0,172.44,172.56,172.3,172.37,16721.0
2015-11-02 14:50:00,172.34,172.56,172.34,172.56,5300.0,172.34,172.56,172.34,172.56,5300.0
2015-11-02 14:55:00,172.51,172.67,172.51,172.67,1500.0,172.51,172.67,172.51,172.67,1500.0
2015-11-02 15:00:00,172.59,172.78,172.51,172.78,3548.0,172.59,172.78,172.51,172.78,3548.0
2015-11-02 15:05:00,172.74,172.75,172.4,172.42,9797.0,172.74,172.75,172.4,172.42,9797.0
2015-11-02 15:10:00,172.34,172.45,172.23,172.31,6299.0,172.34,172.45,172.23,172.31,6299.0
2015-11-02 15:15:00,172.3,172.37,172.18,172.31,5812.0,172.3,172.37,172.18,172.31,5812.0
2015-11-02 15:20:00,172.33,172.6,172.28,172.6,12174.0,172.33,172.6,172.28,172.6,12174.0
2015-11-02 15:25:00,172.59,172.95,172.59,172.94,4400.0,172.59,172.95,172.59,172.94,4400.0
2015-11-02 15:30:00,172.83,172.95,172.82,172.82,10349.0,172.83,172.95,172.82,172.82,10349.0
2015-11-02 15:35:00,172.87,172.87,172.58,172.58,3278.0,172.87,172.87,172.58,172.58,3278.0
2015-11-02 15:40:00,172.52,172.76,172.52,172.71,6440.0,172.52,172.76,172.52,172.71,6440.0
2015-11-02 15:45:00,172.71,172.77,172.47,172.5,8770.0,172.71,172.77,172.47,172.5,8770.0
2015-11-02 15:50:00,172.57,172.71,172.55,172.69,7793.0,172.57,172.71,172.55,172.69,7793.0
2015-11-02 15:55:00,172.71,172.83,172.45,172.7,23221.0,172.71,172.83,172.45,172.7,23221.0
2015-11-03 09:30:00,171.92,173.74,171.9,173.3,18580.0,171.92,173.74,171.9,173.3,18580.0
2015-11-03 09:35:00,172.74,173.92,172.65,173.9,3230.0,172.74,173.92,172.65,173.9,3230.0
2015-11-03 09:40:00,173.92,173.98,172.81,172.81,2924.0,173.92,173.98,172.81,172.81,2924.0
2015-11-03 09:45:00,173.59,173.59,172.62,173.11,3290.0,173.59,173.59,172.62,173.11,3290.0
2015-11-03 09:50:00,173.12,173.12,172.51,172.51,3207.0,173.12,173.12,172.51,172.51,3207.0
2015-11-03 09:55:00,172.34,172.64,172.29,172.64,5615.0,172.34,172.64,172.29,172.64,5615.0
2015-11-03 10:00:00,172.64,173.22,172.44,173.22,3418.0,172.64,173.22,172.44,173.22,3418.0
2015-11-03 10:05:00,173.25,173.47,173.09,173.09,6826.0,173.25,173.47,173.09,173.09,6826.0
2015-11-03 10:10:00,173.13,173.42,172.98,173.36,3998.0,173.13,173.42,172.98,173.36,3998.0
2015-11-03 10:15:00,173.25,173.93,173.25,173.71,3850.0,173.25,173.93,173.25,173.71,3850.0
2015-11-03 10:20:00,173.9,174.12,173.85,173.9,4231.0,173.9,174.12,173.85,173.9,4231.0
2015-11-03 10:25:00,173.8,173.84,173.55,173.64,1220.0,173.8,173.84,173.55,173.64,1220.0
2015-11-03 10:30:00,173.64,173.69,173.33,173.5,4355.0,173.64,173.69,173.33,173.5,4355.0
2015-11-03 10:35:00,173.47,173.5,173.17,173.48,600.0,173.47,173.5,173.17,173.48,600.0
2015-11-03 10:40:00,173.48,173.86,173.3,173.86,8450.0,173.48,173.86,173.3,173.86,8450.0
2015-11-03 10:45:00,174.01,174.07,173.59,173.59,2700.0,174.01,174.07,173.59,173.59,2700.0
2015-11-03 10:50:00,173.69,173.94,173.69,173.94,900.0,173.69,173.94,173.69,173.94,900.0
2015-11-03 10:55:00,173.84,173.9,173.5,173.73,3168.0,173.84,173.9,173.5,173.73,3168.0
2015-11-03 11:00:00,173.73,173.73,173.56,173.64,8950.0,173.73,173.73,173.56,173.64,8950.0
2015-11-03 11:05:00,173.62,173.7,173.35,173.64,8850.0,173.62,173.7,173.35,173.64,8850.0
2015-11-03 11:10:00,173.64,173.77,173.41,173.41,8600.0,173.64,173.77,173.41,173.41,8600.0
2015-11-03 11:15:00,173.7,173.75,173.5,173.61,4065.0,173.7,173.75,173.5,173.61,4065.0
2015-11-03 11:20:00,173.91,174.04,173.77,173.83,1458.0,173.91,174.04,173.77,173.83,1458.0
2015-11-03 11:25:00,173.94,174.23,173.85,174.01,3750.0,173.94,174.23,173.85,174.01,3750.0
2015-11-03 11:30:00,173.79,174.09,173.73,174.08,1515.0,173.79,174.09,173.73,174.08,1515.0
2015-11-03 11:35:00,174.08,174.22,173.88,174.02,2995.0,174.08,174.22,173.88,174.02,2995.0
2015-11-03 11:40:00,174.14,174.21,174.05,174.21,1555.0,174.14,174.21,174.05,174.21,1555.0
2015-11-03 11:45:00,174.19,174.33,174.07,174.33,1100.0,174.19,174.33,174.07,174.33,1100.0
2015-11-03 11:50:00,174.28,174.44,174.12,174.43,2856.0,174.28,174.44,174.12,174.43,2856.0
2015-11-03 11:55:00,174.36,174.74,174.36,174.64,16145.0,174.36,174.74,174.36,174.64,16145.0
2015-11-03 12:00:00,174.63,174.73,174.6,174.67,1600.0,174.63,174.73,174.6,174.67,1600.0
2015-11-03 12:05:00,174.67,174.8,174.61,174.66,4599.0,174.67,174.8,174.61,174.66,4599.0
2015-11-03 12:10:00,174.71,174.8,174.66,174.75,2168.0,174.71,174.8,174.66,174.75,2168.0
2015-11-03 12:15:00,174.74,174.81,174.61,174.61,2109.0,174.74,174.81,174.61,174.61,2109.0
2015-11-03 12:20:00,174.68,174.83,174.68,174.83,1500.0,174.68,174.83,174.68,174.83,1500.0
2015-11-03 12:25:00,174.95,174.95,174.77,174.78,3301.0,174.95,174.95,174.77,174.78,3301.0
2015-11-03 12:30:00,174.74,174.74,174.56,174.56,4550.0,174.74,174.74,174.56,174.56,4550.0
2015-11-03 12:35:00,174.52,174.58,174.5,174.5,1500.0,174.52,174.58,174.5,174.5,1500.0
2015-11-03 12:40:00,174.44,174.48,174.26,174.46,5610.0,174.44,174.48,174.26,174.46,5610.0
2015-11-03 12:45:00,174.47,174.67,174.47,174.57,6814.0,174.47,174.67,174.47,174.57,6814.0
2015-11-03 12:50:00,174.57,174.68,174.56,174.67,4940.0,174.57,174.68,174.56,174.67,4940.0
2015-11-03 12:55:00,174.6,174.64,174.44,174.46,10813.0,174.6,174.64,174.44,174.46,10813.0
2015-11-03 13:00:00,174.42,174.42,174.28,174.35,800.0,174.42,174.42,174.28,174.35,800.0
2015-11-03 13:05:00,174.33,174.5,174.18,174.3,6671.0,174.33,174.5,174.18,174.3,6671.0
2015-11-03 13:10:00,174.17,174.23,174.17,174.23,600.0,174.17,174.23,174.17,174.23,600.0
2015-11-03 13:15:00,174.1,174.22,174.06,174.22,5854.0,174.1,174.22,174.06,174.22,5854.0
2015-11-03 13:20:00,174.21,174.22,173.99,174.17,1283.0,174.21,174.22,173.99,174.17,1283.0
2015-11-03 13:25:00,174.07,174.09,173.89,173.97,1800.0,174.07,174.09,173.89,173.97,1800.0
2015-11-03 13:30:00,173.88,173.89,173.5,173.5,9398.0,173.88,173.89,173.5,173.5,9398.0
2015-11-03 13:35:00,173.53,173.55,173.45,173.5,3246.0,173.53,173.55,173.45,173.5,3246.0
2015-11-03 13:40:00,173.5,173.57,173.48,173.55,4785.0,173.5,173.57,173.48,173.55,4785.0
2015-11-03 13:45:00,173.55,173.91,173.54,173.82,7278.0,173.55,173.91,173.54,173.82,7278.0
2015-11-03 13:50:00,173.92,174.07,173.92,173.99,2739.0,173.92,174.07,173.92,173.99,2739.0
2015-11-03 13:55:00,173.98,174.14,173.98,174.14,2652.0,173.98,174.14,173.98,174.14,2652.0
2015-11-03 14:00:00,174.13,174.28,174.11,174.28,2109.0,174.13,174.28,174.11,174.28,2109.0
2015-11-03 14:05:00,174.19,174.42,174.17,174.42,3077.0,174.19,174.42,174.17,174.42,3077.0
2015-11-03 14:10:00,174.41,174.51,174.41,174.49,3892.0,174.41,174.51,174.41,174.49,3892.0
2015-11-03 14:15:00,174.49,174.52,174.08,174.08,5866.0,174.49,174.52,174.08,174.08,5866.0
2015-11-03 14:20:00,174.06,174.22,174.06,174.19,7098.0,174.06,174.22,174.06,174.19,7098.0
2015-11-03 14:25:00,174.24,174.34,174.24,174.25,1600.0,174.24,174.34,174.24,174.25,1600.0
2015-11-03 14:30:00,174.32,174.32,174.15,174.22,3300.0,174.32,174.32,174.15,174.22,3300.0
2015-11-03 14:35:00,174.4,174.51,174.25,174.34,10971.0,174.4,174.51,174.25,174.34,10971.0
2015-11-03 14:40:00,174.32,174.32,173.94,173.94,4578.0,174.32,174.32,173.94,173.94,4578.0
2015-11-03 14:45:00,174.07,174.07,173.88,173.89,5759.0,174.07,174.07,173.88,173.89,5759.0
2015-11-03 14:50:00,173.92,173.97,173.81,173.85,6117.0,173.92,173.97,173.81,173.85,6117.0
2015-11-03 14:55:00,173.87,173.87,173.61,173.61,5600.0,173.87,173.87,173.61,173.61,5600.0
2015-11-03 15:00:00,173.7,173.76,173.5,173.63,4095.0,173.7,173.76,173.5,173.63,4095.0
2015-11-03 15:05:00,173.53,173.75,173.5,173.5,5647.0,173.53,173.75,173.5,173.5,5647.0
2015-11-03 15:10:00,173.46,173.56,173.36,173.45,7842.0,173.46,173.56,173.36,173.45,7842.0
2015-11-03 15:15:00,173.49,173.61,173.36,173.49,8080.0,173.49,173.61,173.36,173.49,8080.0
2015-11-03 15:20:00,173.45,173.53,173.35,173.38,5994.0,173.45,173.53,173.35,173.38,5994.0
2015-11-03 15:25:00,173.46,173.71,173.38,173.38,10025.0,173.46,173.71,173.38,173.38,10025.0
2015-11-03 15:30:00,173.34,173.62,173.22,173.35,19494.0,173.34,173.62,173.22,173.35,19494.0
2015-11-03 15:35:00,173.32,173.44,173.16,173.16,6215.0,173.32,173.44,173.16,173.16,6215.0
2015-11-03 15:40:00,173.27,173.27,172.89,172.92,9189.0,173.27,173.27,172.89,172.92,9189.0
2015-11-03 15:45:00,173.01,173.12,172.89,173.08,21671.0,173.01,173.12,172.89,173.08,21671.0
2015-11-03 15:50:00,173.04,173.15,172.88,172.95,24565.0,173.04,173.15,172.88,172.95,24565.0
2015-11-03 15:55:00,172.95,173.19,172.83,172.99,67388.0,172.95,173.19,172.83,172.99,67388.0
2015-11-04 09:30:00,173.32,173.53,172.54,172.54,6689.0,173.32,173.53,172.54,172.54,6689.0
2015-11-04 09:35:00,173.25,173.28,172.5,172.6,3275.0,173.25,173.28,172.5,172.6,3275.0
2015-11-04 09:40:00,172.46,172.47,172.06,172.06,1426.0,172.46,172.47,172.06,172.06,1426.0
2015-11-04 09:45:00,172.06,172.34,171.58,171.58,5236.0,172.06,172.34,171.58,171.58,5236.0
2015-11-04 09:50:00,171.36,171.54,170.99,171.53,2200.0,171.36,171.54,170.99,171.53,2200.0
2015-11-04 09:55:00,171.39,171.41,171.19,171.28,1960.0,171.39,171.41,171.19,171.28,1960.0
2015-11-04 10:00:00,171.35,171.69,171.17,171.57,4700.0,171.35,171.69,171.17,171.57,4700.0
2015-11-04 10:05:00,171.57,171.58,171.32,171.58,4000.0,171.57,171.58,171.32,171.58,4000.0
2015-11-04 10:10:00,171.45,171.66,171.3,171.37,11850.0,171.45,171.66,171.3,171.37,11850.0
2015-11-04 10:15:00,171.29,171.68,171.29,171.32,5748.0,171.29,171.68,171.29,171.32,5748.0
2015-11-04 10:20:00,171.26,171.58,171.22,171.34,6700.0,171.26,171.58,171.22,171.34,6700.0
2015-11-04 10:25:00,171.31,171.41,171.11,171.22,7186.0,171.31,171.41,171.11,171.22,7186.0
2015-11-04 10:30:00,171.28,171.42,171.1,171.37,4816.0,171.28,171.42,171.1,171.37,4816.0
2015-11-04 10:35:00,171.35,171.55,171.11,171.25,7165.0,171.35,171.55,171.11,171.25,7165.0
2015-11-04 10:40:00,171.26,171.39,171.07,171.29,2556.0,171.26,171.39,171.07,171.29,2556.0
2015-11-04 10:45:00,171.35,171.46,171.35,171.39,400.0,171.35,171.46,171.35,171.39,400.0
2015-11-04 10:50:00,171.52,171.8,171.3,171.55,2300.0,171.52,171.8,171.3,171.55,2300.0
2015-11-04 10:55:00,171.43,171.43,171.13,171.13,1548.0,171.43,171.43,171.13,171.13,1548.0
2015-11-04 11:00:00,171.04,171.04,170.52,170.75,6878.0,171.04,171.04,170.52,170.75,6878.0
2015-11-04 11:05:00,170.79,170.79,170.25,170.34,5372.0,170.79,170.79,170.25,170.34,5372.0
2015-11-04 11:10:00,170.27,170.43,170.0,170.15,6624.0,170.27,170.43,170.0,170.15,6624.0
2015-11-04 11:15:00,170.15,170.59,170.06,170.56,2750.0,170.15,170.59,170.06,170.56,2750.0
2015-11-04 11:20:00,170.61,170.61,170.28,170.28,1700.0,170.61,170.61,170.28,170.28,1700.0
2015-11-04 11:25:00,170.47,170.61,170.3,170.3,1900.0,170.47,170.61,170.3,170.3,1900.0
2015-11-04 11:30:00,170.3,170.49,169.91,169.97,9887.0,170.3,170.49,169.91,169.97,9887.0
2015-11-04 11:35:00,169.96,170.2,169.7,169.82,5562.0,169.96,170.2,169.7,169.82,5562.0
2015-11-04 11:40:00,169.83,170.45,169.71,170.07,4350.0,169.83,170.45,169.71,170.07,4350.0
2015-11-04 11:45:00,170.01,170.74,170.01,170.59,2900.0,170.01,170.74,170.01,170.59,2900.0
2015-11-04 11:50:00,170.57,170.61,170.53,170.57,1993.0,170.57,170.61,170.53,170.57,1993.0
2015-11-04 11:55:00,170.62,170.62,170.27,170.33,4629.0,170.62,170.62,170.27,170.33,4629.0
2015-11-04 12:00:00,170.47,170.56,170.37,170.41,8200.0,170.47,170.56,170.37,170.41,8200.0
2015-11-04 12:05:00,170.46,170.88,170.45,170.88,1977.0,170.46,170.88,170.45,170.88,1977.0
2015-11-04 12:10:00,170.87,170.91,170.83,170.91,600.0,170.87,170.91,170.83,170.91,600.0
2015-11-04 12:15:00,170.93,170.93,170.54,170.55,3289.0,170.93,170.93,170.54,170.55,3289.0
2015-11-04 12:20:00,170.44,170.61,170.44,170.45,2856.0,170.44,170.61,170.44,170.45,2856.0
2015-11-04 12:25:00,170.62,170.84,170.62,170.7,2605.0,170.62,170.84,170.62,170.7,2605.0
2015-11-04 12:30:00,170.65,170.73,170.33,170.33,2400.0,170.65,170.73,170.33,170.33,2400.0
2015-11-04 12:35:00,170.3,170.46,170.3,170.31,2263.0,170.3,170.46,170.3,170.31,2263.0
2015-11-04 12:40:00,170.39,170.47,170.28,170.46,3338.0,170.39,170.47,170.28,170.46,3338.0
2015-11-04 12:45:00,170.53,170.6,170.44,170.54,1613.0,170.53,170.6,170.44,170.54,1613.0
2015-11-04 12:50:00,170.5,170.56,170.41,170.47,1700.0,170.5,170.56,170.41,170.47,1700.0
2015-11-04 12:55:00,170.41,170.56,170.34,170.56,2800.0,170.41,170.56,170.34,170.56,2800.0
2015-11-04 13:00:00,170.43,170.57,170.25,170.3,5830.0,170.43,170.57,170.25,170.3,5830.0
2015-11-04 13:05:00,170.2,170.48,170.2,170.32,4000.0,170.2,170.48,170.2,170.32,4000.0
2015-11-04 13:10:00,170.25,170.74,170.08,170.14,9058.0,170.25,170.74,170.08,170.14,9058.0
2015-11-04 13:15:00,170.08,170.08,169.96,170.0,2220.0,170.08,170.08,169.96,170.0,2220.0
2015-11-04 13:20:00,169.87,169.97,169.69,169.97,7427.0,169.87,169.97,169.69,169.97,7427.0
2015-11-04 13:25:00,170.04,170.23,170.0,170.15,2200.0,170.04,170.23,170.0,170.15,2200.0
2015-11-04 13:30:00,170.15,170.15,170.15,170.15,0.0,170.15,170.15,170.15,170.15,0.0
2015-11-04 13:35:00,170.22,170.35,170.15,170.16,7185.0,170.22,170.35,170.15,170.16,7185.0
2015-11-04 13:40:00,170.19,170.19,170.06,170.14,3625.0,170.19,170.19,170.06,170.14,3625.0
2015-11-04 13:45:00,170.09,170.11,169.96,170.06,3500.0,170.09,170.11,169.96,170.06,3500.0
2015-11-04 13:50:00,170.06,170.32,170.0,170.06,13650.0,170.06,170.32,170.0,170.06,13650.0
2015-11-04 13:55:00,170.1,170.25,170.04,170.15,2301.0,170.1,170.25,170.04,170.15,2301.0
2015-11-04 14:00:00,170.11,170.18,170.01,170.01,300.0,170.11,170.18,170.01,170.01,300.0
2015-11-04 14:05:00,170.07,170.23,169.99,170.23,6098.0,170.07,170.23,169.99,170.23,6098.0
2015-11-04 14:10:00,170.23,170.42,170.23,170.42,1200.0,170.23,170.42,170.23,170.42,1200.0
2015-11-04 14:15:00,170.46,170.6,170.44,170.58,4036.0,170.46,170.6,170.44,170.58,4036.0
2015-11-04 14:20:00,170.6,170.64,170.49,170.49,1965.0,170.6,170.64,170.49,170.49,1965.0
2015-11-04 14:25:00,170.49,170.5,170.33,170.43,7375.0,170.49,170.5,170.33,170.43,7375.0
2015-11-04 14:30:00,170.43,170.61,170.43,170.56,2751.0,170.43,170.61,170.43,170.56,2751.0
2015-11-04 14:35:00,170.58,170.73,170.57,170.62,424.0,170.58,170.73,170.57,170.62,424.0
2015-11-04 14:40:00,170.68,170.68,170.36,170.36,1925.0,170.68,170.68,170.36,170.36,1925.0
2015-11-04 14:45:00,170.37,170.38,170.34,170.34,1350.0,170.37,170.38,170.34,170.34,1350.0
2015-11-04 14:50:00,170.33,170.33,170.26,170.27,2600.0,170.33,170.33,170.26,170.27,2600.0
2015-11-04 14:55:00,170.29,170.3,170.12,170.17,6460.0,170.29,170.3,170.12,170.17,6460.0
2015-11-04 15:00:00,170.11,170.17,170.0,170.0,3748.0,170.11,170.17,170.0,170.0,3748.0
2015-11-04 15:05:00,169.99,170.01,169.72,169.91,9140.0,169.99,170.01,169.72,169.91,9140.0
2015-11-04 15:10:00,169.94,170.05,169.89,170.0,2800.0,169.94,170.05,169.89,170.0,2800.0
2015-11-04 15:15:00,169.98,170.02,169.91,169.91,4418.0,169.98,170.02,169.91,169.91,4418.0
2015-11-04 15:20:00,169.92,169.92,169.77,169.8,8728.0,169.92,169.92,169.77,169.8,8728.0
2015-11-04 15:25:00,169.84,169.99,169.78,169.92,5624.0,169.84,169.99,169.78,169.92,5624.0
2015-11-04 15:30:00,169.78,169.78,169.54,169.54,6357.0,169.78,169.78,169.54,169.54,6357.0
2015-11-04 15:35:00,169.6,169.66,169.51,169.52,4365.0,169.6,169.66,169.51,169.52,4365.0
2015-11-04 15:40:00,169.53,169.59,169.39,169.55,14652.0,169.53,169.59,169.39,169.55,14652.0
2015-11-04 15:45:00,169.52,169.95,169.52,169.9,10100.0,169.52,169.95,169.52,169.9,10100.0
2015-11-04 15:50:00,169.99,170.0,169.89,169.9,7724.0,169.99,170.0,169.89,169.9,7724.0
2015-11-04 15:55:00,169.9,170.11,169.86,170.1,19999.0,169.9,170.11,169.86,170.1,19999.0
2015-11-05 09:30:00,170.58,171.31,170.58,170.91,6251.0,170.58,171.31,170.58,170.91,6251.0
2015-11-05 09:35:00,170.76,170.94,170.5,170.5,1500.0,170.76,170.94,170.5,170.5,1500.0
2015-11-05 09:40:00,170.81,170.95,170.69,170.69,986.0,170.81,170.95,170.69,170.69,986.0
2015-11-05 09:45:00,170.89,171.28,170.89,171.23,2400.0,170.89,171.28,170.89,171.23,2400.0
2015-11-05 09:50:00,171.12,171.23,171.12,171.16,800.0,171.12,171.23,171.12,171.16,800.0
2015-11-05 09:55:00,170.93,171.56,170.93,171.4,2312.0,170.93,171.56,170.93,171.4,2312.0
2015-11-05 10:00:00,171.78,171.96,171.48,171.55,3356.0,171.78,171.96,171.48,171.55,3356.0
2015-11-05 10:05:00,171.65,171.73,171.43,171.5,1500.0,171.65,171.73,171.43,171.5,1500.0
2015-11-05 10:10:00,171.5,171.6,170.69,170.69,2500.0,171.5,171.6,170.69,170.69,2500.0
2015-11-05 10:15:00,170.94,170.94,170.45,170.52,7200.0,170.94,170.94,170.45,170.52,7200.0
2015-11-05 10:20:00,170.62,170.94,170.61,170.9,9703.0,170.62,170.94,170.61,170.9,9703.0
2015-11-05 10:25:00,170.99,171.01,170.97,171.0,400.0,170.99,171.01,170.97,171.0,400.0
2015-11-05 10:30:00,170.96,170.96,170.28,170.28,5725.0,170.96,170.96,170.28,170.28,5725.0
2015-11-05 10:35:00,170.3,170.3,170.04,170.2,1000.0,170.3,170.3,170.04,170.2,1000.0
2015-11-05 10:40:00,170.02,170.02,169.87,170.0,1147.0,170.02,170.02,169.87,170.0,1147.0
2015-11-05 10:45:00,170.0,170.29,169.5,169.59,4944.0,170.0,170.29,169.5,169.59,4944.0
2015-11-05 10:50:00,169.75,170.42,169.75,170.42,2700.0,169.75,170.42,169.75,170.42,2700.0
2015-11-05 10:55:00,170.43,170.47,170.17,170.19,835.0,170.43,170.47,170.17,170.19,835.0
2015-11-05 11:00:00,169.88,170.36,169.88,170.36,1060.0,169.88,170.36,169.88,170.36,1060.0
2015-11-05 11:05:00,170.32,170.5,170.1,170.24,13000.0,170.32,170.5,170.1,170.24,13000.0
2015-11-05 11:10:00,170.12,170.54,170.12,170.54,4947.0,170.12,170.54,170.12,170.54,4947.0
2015-11-05 11:15:00,170.67,170.94,170.65,170.86,5891.0,170.67,170.94,170.65,170.86,5891.0
2015-11-05 11:20:00,170.92,170.92,170.57,170.65,6000.0,170.92,170.92,170.57,170.65,6000.0
2015-11-05 11:25:00,170.67,171.05,170.67,171.03,5607.0,170.67,171.05,170.67,171.03,5607.0
2015-11-05 11:30:00,171.04,171.04,170.74,170.74,1100.0,171.04,171.04,170.74,170.74,1100.0
2015-11-05 11:35:00,170.8,170.82,170.63,170.77,9484.0,170.8,170.82,170.63,170.77,9484.0
2015-11-05 11:40:00,170.73,170.88,170.68,170.85,1475.0,170.73,170.88,170.68,170.85,1475.0
2015-11-05 11:45:00,170.99,171.33,170.98,171.06,1940.0,170.99,171.33,170.98,171.06,1940.0
2015-11-05 11:50:00,171.22,171.7,171.02,171.7,2200.0,171.22,171.7,171.02,171.7,2200.0
2015-11-05 11:55:00,171.87,171.87,171.36,171.6,1505.0,171.87,171.87,171.36,171.6,1505.0
2015-11-05 12:00:00,171.53,171.8,171.23,171.79,1100.0,171.53,171.8,171.23,171.79,1100.0
2015-11-05 12:05:00,171.78,172.08,171.74,171.75,4120.0,171.78,172.08,171.74,171.75,4120.0
2015-11-05 12:10:00,171.82,171.82,171.45,171.5,5305.0,171.82,171.82,171.45,171.5,5305.0
2015-11-05 12:15:00,171.59,171.75,171.45,171.61,6633.0,171.59,171.75,171.45,171.61,6633.0
2015-11-05 12:20:00,171.67,171.86,171.67,171.75,1700.0,171.67,171.86,171.67,171.75,1700.0
2015-11-05 12:25:00,171.74,172.06,171.74,171.93,8450.0,171.74,172.06,171.74,171.93,8450.0
2015-11-05 12:30:00,172.03,172.03,171.56,171.82,2222.0,172.03,172.03,171.56,171.82,2222.0
2015-11-05 12:35:00,171.85,171.96,171.63,171.96,7747.0,171.85,171.96,171.63,171.96,7747.0
2015-11-05 12:40:00,171.96,171.96,171.77,171.78,500.0,171.96,171.96,171.77,171.78,500.0
2015-11-05 12:45:00,171.77,171.97,171.77,171.94,1261.0,171.77,171.97,171.77,171.94,1261.0
2015-11-05 12:50:00,171.94,172.1,171.55,171.87,3498.0,171.94,172.1,171.55,171.87,3498.0
2015-11-05 12:55:00,171.53,171.75,171.53,171.74,700.0,171.53,171.75,171.53,171.74,700.0
2015-11-05 13:00:00,171.95,171.98,171.82,171.82,323.0,171.95,171.98,171.82,171.82,323.0
2015-11-05 13:05:00,171.82,171.9,171.69,171.82,764.0,171.82,171.9,171.69,171.82,764.0
2015-11-05 13:10:00,171.71,171.84,171.6,171.75,5870.0,171.71,171.84,171.6,171.75,5870.0
2015-11-05 13:15:00,171.75,171.85,171.75,171.85,5675.0,171.75,171.85,171.75,171.85,5675.0
2015-11-05 13:20:00,171.65,171.75,171.64,171.75,450.0,171.65,171.75,171.64,171.75,450.0
2015-11-05 13:25:00,171.76,171.78,171.69,171.69,632.0,171.76,171.78,171.69,171.69,632.0
2015-11-05 13:30:00,171.77,172.15,171.75,172.08,2869.0,171.77,172.15,171.75,172.08,2869.0
2015-11-05 13:35:00,172.11,172.23,172.1,172.23,1240.0,172.11,172.23,172.1,172.23,1240.0
2015-11-05 13:40:00,172.02,172.12,171.83,171.95,3299.0,172.02,172.12,171.83,171.95,3299.0
2015-11-05 13:45:00,171.93,172.03,171.93,172.02,245.0,171.93,172.03,171.93,172.02,245.0
2015-11-05 13:50:00,172.08,172.24,171.92,172.18,3487.0,172.08,172.24,171.92,172.18,3487.0
2015-11-05 13:55:00,172.19,172.33,171.99,171.99,1850.0,172.19,172.33,171.99,171.99,1850.0
2015-11-05 14:00:00,172.05,172.24,172.01,172.1,12333.0,172.05,172.24,172.01,172.1,12333.0
2015-11-05 14:05:00,172.03,172.09,171.81,171.88,8608.0,172.03,172.09,171.81,171.88,8608.0
2015-11-05 14:10:00,171.74,171.89,171.58,171.89,900.0,171.74,171.89,171.58,171.89,900.0
2015-11-05 14:15:00,171.96,172.02,171.68,171.86,3535.0,171.96,172.02,171.68,171.86,3535.0
2015-11-05 14:20:00,171.88,172.12,171.79,172.12,1703.0,171.88,172.12,171.79,172.12,1703.0
2015-11-05 14:25:00,172.08,172.13,172.0,172.0,990.0,172.08,172.13,172.0,172.0,990.0
2015-11-05 14:30:00,172.08,172.08,171.87,171.93,4731.0,172.08,172.08,171.87,171.93,4731.0
2015-11-05 14:35:00,171.94,172.02,171.89,172.01,8720.0,171.94,172.02,171.89,172.01,8720.0
2015-11-05 14:40:00,171.78,172.04,171.77,171.97,2037.0,171.78,172.04,171.77,171.97,2037.0
2015-11-05 14:45:00,172.1,172.19,172.1,172.18,1400.0,172.1,172.19,172.1,172.18,1400.0
2015-11-05 14:50:00,172.2,172.22,171.97,172.15,15726.0,172.2,172.22,171.97,172.15,15726.0
2015-11-05 14:55:00,172.15,172.24,172.04,172.17,4000.0,172.15,172.24,172.04,172.17,4000.0
2015-11-05 15:00:00,172.22,172.28,172.13,172.26,11051.0,172.22,172.28,172.13,172.26,11051.0
2015-11-05 15:05:00,172.25,172.32,172.13,172.14,5985.0,172.25,172.32,172.13,172.14,5985.0
2015-11-05 15:10:00,172.17,172.33,172.16,172.2,934.0,172.17,172.33,172.16,172.2,934.0
2015-11-05 15:15:00,172.28,172.71,172.28,172.68,3255.0,172.28,172.71,172.28,172.68,3255.0
2015-11-05 15:20:00,172.68,172.72,172.57,172.67,1915.0,172.68,172.72,172.57,172.67,1915.0
2015-11-05 15:25:00,172.81,173.0,172.78,173.0,1880.0,172.81,173.0,172.78,173.0,1880.0
2015-11-05 15:30:00,173.0,173.0,172.73,172.77,2638.0,173.0,173.0,172.73,172.77,2638.0
2015-11-05 15:35:00,172.75,172.99,172.74,172.82,10817.0,172.75,172.99,172.74,172.82,10817.0
2015-11-05 15:40:00,172.94,173.15,172.9,173.15,2600.0,172.94,173.15,172.9,173.15,2600.0
2015-11-05 15:45:00,173.18,173.18,172.77,172.77,3300.0,173.18,173.18,172.77,172.77,3300.0
2015-11-05 15:50:00,172.75,172.87,172.61,172.72,9482.0,172.75,172.87,172.61,172.72,9482.0
2015-11-05 15:55:00,172.72,172.84,172.5,172.53,18771.0,172.72,172.84,172.5,172.53,18771.0
2015-11-06 09:30:00,172.04,172.2,172.04,172.2,2510.0,172.04,172.2,172.04,172.2,2510.0
2015-11-06 09:35:00,172.5,172.75,172.5,172.7,400.0,172.5,172.75,172.5,172.7,400.0
2015-11-06 09:40:00,172.74,173.21,172.68,172.68,1013.0,172.74,173.21,172.68,172.68,1013.0
2015-11-06 09:45:00,172.5,172.51,172.32,172.32,244.0,172.5,172.51,172.32,172.32,244.0
2015-11-06 09:50:00,172.29,172.76,172.25,172.48,1509.0,172.29,172.76,172.25,172.48,1509.0
2015-11-06 09:55:00,172.28,172.28,172.01,172.05,600.0,172.28,172.28,172.01,172.05,600.0
2015-11-06 10:00:00,172.34,172.34,171.72,171.86,1200.0,172.34,172.34,171.72,171.86,1200.0
2015-11-06 10:05:00,171.68,171.71,171.0,171.43,16500.0,171.68,171.71,171.0,171.43,16500.0
2015-11-06 10:10:00,171.51,171.88,171.51,171.88,1000.0,171.51,171.88,171.51,171.88,1000.0
2015-11-06 10:15:00,171.71,171.79,171.57,171.79,2200.0,171.71,171.79,171.57,171.79,2200.0
2015-11-06 10:20:00,171.57,171.75,171.49,171.68,600.0,171.57,171.75,171.49,171.68,600.0
2015-11-06 10:25:00,171.51,171.63,171.16,171.34,2405.0,171.51,171.63,171.16,171.34,2405.0
2015-11-06 10:30:00,171.57,171.57,171.55,171.55,200.0,171.57,171.57,171.55,171.55,200.0
2015-11-06 10:35:00,171.45,171.8,171.44,171.78,6660.0,171.45,171.8,171.44,171.78,6660.0
2015-11-06 10:40:00,171.97,172.16,171.69,171.75,3022.0,171.97,172.16,171.69,171.75,3022.0
2015-11-06 10:45:00,171.96,171.96,171.96,171.96,100.0,171.96,171.96,171.96,171.96,100.0
2015-11-06 10:50:00,171.98,171.98,171.84,171.84,1446.0,171.98,171.98,171.84,171.84,1446.0
2015-11-06 10:55:00,171.87,171.87,171.57,171.57,900.0,171.87,171.87,171.57,171.57,900.0
2015-11-06 11:00:00,171.57,171.9,171.44,171.61,3800.0,171.57,171.9,171.44,171.61,3800.0
2015-11-06 11:05:00,171.65,171.67,171.23,171.23,1059.0,171.65,171.67,171.23,171.23,1059.0
2015-11-06 11:10:00,171.16,171.38,171.13,171.38,1900.0,171.16,171.38,171.13,171.38,1900.0
2015-11-06 11:15:00,171.46,171.46,171.18,171.29,1833.0,171.46,171.46,171.18,171.29,1833.0
2015-11-06 11:20:00,171.26,171.5,171.08,171.14,1300.0,171.26,171.5,171.08,171.14,1300.0
2015-11-06 11:25:00,171.21,171.21,170.49,170.51,2400.0,171.21,171.21,170.49,170.51,2400.0
2015-11-06 11:30:00,170.78,171.15,170.76,171.15,1200.0,170.78,171.15,170.76,171.15,1200.0
2015-11-06 11:35:00,171.15,171.57,171.13,171.57,1100.0,171.15,171.57,171.13,171.57,1100.0
2015-11-06 11:40:00,171.55,171.56,171.44,171.44,900.0,171.55,171.56,171.44,171.44,900.0
2015-11-06 11:45:00,171.5,171.7,171.35,171.59,1200.0,171.5,171.7,171.35,171.59,1200.0
2015-11-06 11:50:00,171.27,171.45,171.27,171.45,700.0,171.27,171.45,171.27,171.45,700.0
2015-11-06 11:55:00,171.56,171.56,171.24,171.26,1100.0,171.56,171.56,171.24,171.26,1100.0
2015-11-06 12:00:00,171.22,171.33,170.93,170.93,2884.0,171.22,171.33,170.93,170.93,2884.0
2015-11-06 12:05:00,170.82,170.9,170.65,170.66,1420.0,170.82,170.9,170.65,170.66,1420.0
2015-11-06 12:10:00,170.73,171.04,170.73,170.96,1800.0,170.73,171.04,170.73,170.96,1800.0
2015-11-06 12:15:00,170.83,170.83,170.7,170.73,300.0,170.83,170.83,170.7,170.73,300.0
2015-11-06 12:20:00,170.73,170.73,170.35,170.35,1100.0,170.73,170.73,170.35,170.35,1100.0
2015-11-06 12:25:00,170.46,170.68,170.38,170.65,4463.0,170.46,170.68,170.38,170.65,4463.0
2015-11-06 12:30:00,170.48,170.8,170.48,170.66,2325.0,170.48,170.8,170.48,170.66,2325.0
2015-11-06 12:35:00,170.75,170.76,170.34,170.75,4597.0,170.75,170.76,170.34,170.75,4597.0
2015-11-06 12:40:00,170.71,171.02,170.61,171.02,2800.0,170.71,171.02,170.61,171.02,2800.0
2015-11-06 12:45:00,170.97,171.19,170.79,171.15,1788.0,170.97,171.19,170.79,171.15,1788.0
2015-11-06 12:50:00,171.33,171.33,171.03,171.03,1100.0,171.33,171.33,171.03,171.03,1100.0
2015-11-06 12:55:00,171.14,171.19,171.08,171.09,4846.0,171.14,171.19,171.08,171.09,4846.0
2015-11-06 13:00:00,171.18,171.31,171.14,171.2,3146.0,171.18,171.31,171.14,171.2,3146.0
2015-11-06 13:05:00,171.28,171.32,171.16,171.32,7058.0,171.28,171.32,171.16,171.32,7058.0
2015-11-06 13:10:00,171.42,171.61,171.41,171.61,4086.0,171.42,171.61,171.41,171.61,4086.0
2015-11-06 13:15:00,171.57,171.61,171.35,171.58,5000.0,171.57,171.61,171.35,171.58,5000.0
2015-11-06 13:20:00,171.47,171.64,171.44,171.57,4700.0,171.47,171.64,171.44,171.57,4700.0
2015-11-06 13:25:00,171.47,171.48,171.37,171.42,2308.0,171.47,171.48,171.37,171.42,2308.0
2015-11-06 13:30:00,171.43,171.63,171.43,171.55,1731.0,171.43,171.63,171.43,171.55,1731.0
2015-11-06 13:35:00,171.31,171.53,171.31,171.33,1200.0,171.31,171.53,171.31,171.33,1200.0
2015-11-06 13:40:00,171.34,171.47,171.3,171.47,1605.0,171.34,171.47,171.3,171.47,1605.0
2015-11-06 13:45:00,171.41,171.56,171.32,171.52,1882.0,171.41,171.56,171.32,171.52,1882.0
2015-11-06 13:50:00,171.68,171.72,171.56,171.65,1617.0,171.68,171.72,171.56,171.65,1617.0
2015-11-06 13:55:00,171.65,171.66,171.55,171.62,928.0,171.65,171.66,171.55,171.62,928.0
2015-11-06 14:00:00,171.76,171.9,171.67,171.9,800.0,171.76,171.9,171.67,171.9,800.0
2015-11-06 14:05:00,171.9,172.1,171.88,171.96,1500.0,171.9,172.1,171.88,171.96,1500.0
2015-11-06 14:10:00,171.94,172.11,171.88,171.9,9054.0,171.94,172.11,171.88,171.9,9054.0
2015-11-06 14:15:00,172.02,172.03,171.88,171.88,1200.0,172.02,172.03,171.88,171.88,1200.0
2015-11-06 14:20:00,171.73,171.86,171.73,171.86,1800.0,171.73,171.86,171.73,171.86,1800.0
2015-11-06 14:25:00,171.81,171.87,171.61,171.81,6850.0,171.81,171.87,171.61,171.81,6850.0
2015-11-06 14:30:00,171.82,171.89,171.65,171.65,6333.0,171.82,171.89,171.65,171.65,6333.0
2015-11-06 14:35:00,171.83,171.84,171.71,171.84,3140.0,171.83,171.84,171.71,171.84,3140.0
2015-11-06 14:40:00,171.85,171.96,171.79,171.92,2400.0,171.85,171.96,171.79,171.92,2400.0
2015-11-06 14:45:00,171.88,172.06,171.84,171.94,3567.0,171.88,172.06,171.84,171.94,3567.0
2015-11-06 14:50:00,171.91,172.12,171.85,172.12,2200.0,171.91,172.12,171.85,172.12,2200.0
2015-11-06 14:55:00,172.11,172.19,171.89,172.16,1700.0,172.11,172.19,171.89,172.16,1700.0
2015-11-06 15:00:00,172.15,172.19,172.0,172.13,2161.0,172.15,172.19,172.0,172.13,2161.0
2015-11-06 15:05:00,172.11,172.13,172.05,172.12,2238.0,172.11,172.13,172.05,172.12,2238.0
2015-11-06 15:10:00,172.08,172.14,172.0,172.14,4756.0,172.08,172.14,172.0,172.14,4756.0
2015-11-06 15:15:00,172.15,172.21,172.12,172.13,2573.0,172.15,172.21,172.12,172.13,2573.0
2015-11-06 15:20:00,172.18,172.38,171.98,172.38,7831.0,172.18,172.38,171.98,172.38,7831.0
2015-11-06 15:25:00,172.39,172.39,172.15,172.3,3796.0,172.39,172.39,172.15,172.3,3796.0
2015-11-06 15:30:00,172.25,172.66,172.25,172.62,2000.0,172.25,172.66,172.25,172.62,2000.0
2015-11-06 15:35:00,172.59,172.65,172.52,172.59,6622.0,172.59,172.65,172.52,172.59,6622.0
2015-11-06 15:40:00,172.56,172.68,172.47,172.57,8035.0,172.56,172.68,172.47,172.57,8035.0
2015-11-06 15:45:00,172.58,172.58,172.43,172.51,4347.0,172.58,172.58,172.43,172.51,4347.0
2015-11-06 15:50:00,172.51,172.73,172.51,172.53,8798.0,172.51,172.73,172.51,172.53,8798.0
2015-11-06 15:55:00,172.5,172.62,172.26,172.52,16363.0,172.5,172.62,172.26,172.52,16363.0
2015-11-09 09:30:00,172.27,172.27,171.5,171.5,4934.0,172.27,172.27,171.5,171.5,4934.0
2015-11-09 09:35:00,171.01,171.17,171.01,171.06,600.0,171.01,171.17,171.01,171.06,600.0
2015-11-09 09:40:00,171.72,171.96,170.77,171.03,1996.0,171.72,171.96,170.77,171.03,1996.0
2015-11-09 09:45:00,170.92,171.62,170.59,171.61,3200.0,170.92,171.62,170.59,171.61,3200.0
2015-11-09 09:50:00,171.21,171.51,170.91,171.17,4070.0,171.21,171.51,170.91,171.17,4070.0
2015-11-09 09:55:00,171.15,171.15,170.48,170.49,1400.0,171.15,171.15,170.48,170.49,1400.0
2015-11-09 10:00:00,170.77,170.82,170.37,170.38,3994.0,170.77,170.82,170.37,170.38,3994.0
2015-11-09 10:05:00,170.37,170.38,169.89,169.89,6350.0,170.37,170.38,169.89,169.89,6350.0
2015-11-09 10:10:00,169.9,170.04,169.74,169.88,4406.0,169.9,170.04,169.74,169.88,4406.0
2015-11-09 10:15:00,169.91,170.29,169.91,169.94,5587.0,169.91,170.29,169.91,169.94,5587.0
2015-11-09 10:20:00,169.94,170.28,169.81,169.98,5293.0,169.94,170.28,169.81,169.98,5293.0
2015-11-09 10:25:00,170.02,170.02,169.82,169.88,600.0,170.02,170.02,169.82,169.88,600.0
2015-11-09 10:30:00,169.79,170.05,169.6,170.05,2850.0,169.79,170.05,169.6,170.05,2850.0
2015-11-09 10:35:00,169.88,170.14,169.88,170.14,300.0,169.88,170.14,169.88,170.14,300.0
2015-11-09 10:40:00,170.19,170.23,169.94,170.07,2128.0,170.19,170.23,169.94,170.07,2128.0
2015-11-09 10:45:00,170.2,170.28,170.09,170.13,2200.0,170.2,170.28,170.09,170.13,2200.0
2015-11-09 10:50:00,170.13,170.37,170.13,170.37,6148.0,170.13,170.37,170.13,170.37,6148.0
2015-11-09 10:55:00,170.5,170.75,170.37,170.74,5610.0,170.5,170.75,170.37,170.74,5610.0
2015-11-09 11:00:00,170.74,170.74,170.31,170.33,4465.0,170.74,170.74,170.31,170.33,4465.0
2015-11-09 11:05:00,170.27,170.27,169.9,170.21,3900.0,170.27,170.27,169.9,170.21,3900.0
2015-11-09 11:10:00,170.2,170.55,170.13,170.55,4356.0,170.2,170.55,170.13,170.55,4356.0
2015-11-09 11:15:00,170.45,170.87,170.33,170.73,13785.0,170.45,170.87,170.33,170.73,13785.0
2015-11-09 11:20:00,170.77,170.98,170.66,170.87,7000.0,170.77,170.98,170.66,170.87,7000.0
2015-11-09 11:25:00,170.94,171.08,170.38,170.59,12772.0,170.94,171.08,170.38,170.59,12772.0
2015-11-09 11:30:00,170.71,170.98,170.7,170.97,2006.0,170.71,170.98,170.7,170.97,2006.0
2015-11-09 11:35:00,170.83,170.94,170.54,170.88,1830.0,170.83,170.94,170.54,170.88,1830.0
2015-11-09 11:40:00,170.93,170.93,170.54,170.54,900.0,170.93,170.93,170.54,170.54,900.0
2015-11-09 11:45:00,170.45,170.47,170.24,170.42,2327.0,170.45,170.47,170.24,170.42,2327.0
2015-11-09 11:50:00,170.43,170.43,170.12,170.15,2397.0,170.43,170.43,170.12,170.15,2397.0
2015-11-09 11:55:00,170.14,170.5,170.14,170.48,3107.0,170.14,170.5,170.14,170.48,3107.0
2015-11-09 12:00:00,170.37,170.71,170.17,170.61,14900.0,170.37,170.71,170.17,170.61,14900.0
2015-11-09 12:05:00,170.62,170.91,170.56,170.83,4899.0,170.62,170.91,170.56,170.83,4899.0
2015-11-09 12:10:00,170.59,170.59,170.59,170.59,175.0,170.59,170.59,170.59,170.59,175.0
2015-11-09 12:15:00,170.66,170.86,170.64,170.74,1400.0,170.66,170.86,170.64,170.74,1400.0
2015-11-09 12:20:00,170.63,170.78,170.59,170.73,3535.0,170.63,170.78,170.59,170.73,3535.0
2015-11-09 12:25:00,170.87,171.08,170.63,171.08,3042.0,170.87,171.08,170.63,171.08,3042.0
2015-11-09 12:30:00,171.12,171.15,171.12,171.15,300.0,171.12,171.15,171.12,171.15,300.0
2015-11-09 12:35:00,171.06,171.27,171.06,171.27,710.0,171.06,171.27,171.06,171.27,710.0
2015-11-09 12:40:00,171.21,171.34,171.21,171.34,300.0,171.21,171.34,171.21,171.34,300.0
2015-11-09 12:45:00,171.55,171.65,171.42,171.55,1600.0,171.55,171.65,171.42,171.55,1600.0
2015-11-09 12:50:00,171.62,171.64,171.49,171.49,1200.0,171.62,171.64,171.49,171.49,1200.0
2015-11-09 12:55:00,171.49,171.49,171.18,171.4,1800.0,171.49,171.49,171.18,171.4,1800.0
2015-11-09 13:00:00,171.46,171.46,171.19,171.2,300.0,171.46,171.46,171.19,171.2,300.0
2015-11-09 13:05:00,171.15,171.4,171.15,171.25,3037.0,171.15,171.4,171.15,171.25,3037.0
2015-11-09 13:10:00,171.17,171.17,170.68,170.75,3701.0,171.17,171.17,170.68,170.75,3701.0
2015-11-09 13:15:00,170.75,170.75,170.5,170.62,2760.0,170.75,170.75,170.5,170.62,2760.0
2015-11-09 13:20:00,170.63,170.8,170.55,170.68,1820.0,170.63,170.8,170.55,170.68,1820.0
2015-11-09 13:25:00,170.79,171.09,170.79,171.09,2350.0,170.79,171.09,170.79,171.09,2350.0
2015-11-09 13:30:00,171.22,171.37,171.01,171.07,2150.0,171.22,171.37,171.01,171.07,2150.0
2015-11-09 13:35:00,171.08,171.63,171.08,171.62,1000.0,171.08,171.63,171.08,171.62,1000.0
2015-11-09 13:40:00,171.62,171.65,171.38,171.52,1850.0,171.62,171.65,171.38,171.52,1850.0
2015-11-09 13:45:00,171.52,171.56,171.17,171.18,2300.0,171.52,171.56,171.17,171.18,2300.0
2015-11-09 13:50:00,171.13,171.23,170.94,171.14,1000.0,171.13,171.23,170.94,171.14,1000.0
2015-11-09 13:55:00,171.13,171.15,170.99,171.1,1601.0,171.13,171.15,170.99,171.1,1601.0
2015-11-09 14:00:00,171.0,171.13,170.75,170.76,10540.0,171.0,171.13,170.75,170.76,10540.0
2015-11-09 14:05:00,170.77,171.05,170.77,171.02,2300.0,170.77,171.05,170.77,171.02,2300.0
2015-11-09 14:10:00,171.0,171.19,170.86,170.86,16861.0,171.0,171.19,170.86,170.86,16861.0
2015-11-09 14:15:00,170.91,170.93,170.72,170.91,2089.0,170.91,170.93,170.72,170.91,2089.0
2015-11-09 14:20:00,170.85,170.92,170.65,170.89,1875.0,170.85,170.92,170.65,170.89,1875.0
2015-11-09 14:25:00,170.86,170.89,170.75,170.89,1400.0,170.86,170.89,170.75,170.89,1400.0
2015-11-09 14:30:00,170.76,171.06,170.75,170.94,4455.0,170.76,171.06,170.75,170.94,4455.0
2015-11-09 14:35:00,170.94,171.03,170.76,170.91,1200.0,170.94,171.03,170.76,170.91,1200.0
2015-11-09 14:40:00,170.91,170.91,170.6,170.75,1371.0,170.91,170.91,170.6,170.75,1371.0
2015-11-09 14:45:00,170.7,170.8,170.63,170.75,1407.0,170.7,170.8,170.63,170.75,1407.0
2015-11-09 14:50:00,170.73,170.88,170.73,170.84,2700.0,170.73,170.88,170.73,170.84,2700.0
2015-11-09 14:55:00,170.86,171.01,170.85,170.96,1980.0,170.86,171.01,170.85,170.96,1980.0
2015-11-09 15:00:00,170.98,171.1,170.85,171.1,9119.0,170.98,171.1,170.85,171.1,9119.0
2015-11-09 15:05:00,171.21,171.21,170.86,170.92,3281.0,171.21,171.21,170.86,170.92,3281.0
2015-11-09 15:10:00,170.99,171.19,170.92,171.19,2500.0,170.99,171.19,170.92,171.19,2500.0
2015-11-09 15:15:00,171.23,171.24,171.05,171.23,2000.0,171.23,171.24,171.05,171.23,2000.0
2015-11-09 15:20:00,171.22,171.4,171.1,171.4,3063.0,171.22,171.4,171.1,171.4,3063.0
2015-11-09 15:25:00,171.4,171.59,171.38,171.5,3600.0,171.4,171.59,171.38,171.5,3600.0
2015-11-09 15:30:00,171.59,171.83,171.57,171.82,3283.0,171.59,171.83,171.57,171.82,3283.0
2015-11-09 15:35:00,171.85,171.85,171.69,171.77,2346.0,171.85,171.85,171.69,171.77,2346.0
2015-11-09 15:40:00,171.77,171.87,171.64,171.76,5877.0,171.77,171.87,171.64,171.76,5877.0
2015-11-09 15:45:00,171.7,171.94,171.7,171.8,3935.0,171.7,171.94,171.7,171.8,3935.0
2015-11-09 15:50:00,171.89,171.89,171.57,171.66,9800.0,171.89,171.89,171.57,171.66,9800.0
2015-11-09 15:55:00,171.69,171.76,171.48,171.6,27791.0,171.69,171.76,171.48,171.6,27791.0
2015-11-10 09:30:00,170.98,171.66,170.78,170.91,4842.0,170.98,171.66,170.78,170.91,4842.0
2015-11-10 09:35:00,171.08,171.86,171.0,171.84,4106.0,171.08,171.86,171.0,171.84,4106.0
2015-11-10 09:40:00,172.22,172.26,171.86,172.26,1767.0,172.22,172.26,171.86,172.26,1767.0
2015-11-10 09:45:00,172.33,172.72,172.26,172.7,3594.0,172.33,172.72,172.26,172.7,3594.0
2015-11-10 09:50:00,172.75,173.03,172.75,172.91,4320.0,172.75,173.03,172.75,172.91,4320.0
2015-11-10 09:55:00,173.01,173.41,173.01,173.03,2360.0,173.01,173.41,173.01,173.03,2360.0
2015-11-10 10:00:00,173.11,173.12,172.5,172.5,2913.0,173.11,173.12,172.5,172.5,2913.0
2015-11-10 10:05:00,172.5,172.74,172.5,172.58,1800.0,172.5,172.74,172.5,172.58,1800.0
2015-11-10 10:10:00,172.58,172.88,172.5,172.74,1300.0,172.58,172.88,172.5,172.74,1300.0
2015-11-10 10:15:00,172.7,172.76,172.4,172.4,1460.0,172.7,172.76,172.4,172.4,1460.0
2015-11-10 10:20:00,172.07,172.23,172.0,172.06,1200.0,172.07,172.23,172.0,172.06,1200.0
2015-11-10 10:25:00,172.0,172.0,171.84,171.84,300.0,172.0,172.0,171.84,171.84,300.0
2015-11-10 10:30:00,171.77,171.92,171.73,171.73,2135.0,171.77,171.92,171.73,171.73,2135.0
2015-11-10 10:35:00,171.69,172.14,171.69,172.05,2900.0,171.69,172.14,171.69,172.05,2900.0
2015-11-10 10:40:00,172.07,172.38,172.06,172.37,2400.0,172.07,172.38,172.06,172.37,2400.0
2015-11-10 10:45:00,172.38,172.44,172.02,172.25,3167.0,172.38,172.44,172.02,172.25,3167.0
2015-11-10 10:50:00,172.1,172.26,172.1,172.12,346.0,172.1,172.26,172.1,172.12,346.0
2015-11-10 10:55:00,172.08,172.38,172.08,172.18,1500.0,172.08,172.38,172.08,172.18,1500.0
2015-11-10 11:00:00,172.41,172.41,172.06,172.22,700.0,172.41,172.41,172.06,172.22,700.0
2015-11-10 11:05:00,172.29,172.31,172.07,172.31,1399.0,172.29,172.31,172.07,172.31,1399.0
2015-11-10 11:10:00,172.18,172.18,171.73,171.73,1221.0,172.18,172.18,171.73,171.73,1221.0
2015-11-10 11:15:00,171.81,172.03,171.68,171.85,2800.0,171.81,172.03,171.68,171.85,2800.0
2015-11-10 11:20:00,171.92,172.08,171.86,171.98,8055.0,171.92,172.08,171.86,171.98,8055.0
2015-11-10 11:25:00,171.97,171.99,171.68,171.82,7188.0,171.97,171.99,171.68,171.82,7188.0
2015-11-10 11:30:00,171.93,172.06,171.93,171.99,1250.0,171.93,172.06,171.93,171.99,1250.0
2015-11-10 11:35:00,171.99,171.99,171.8,171.88,2200.0,171.99,171.99,171.8,171.88,2200.0
2015-11-10 11:40:00,171.99,172.06,171.99,172.03,1000.0,171.99,172.06,171.99,172.03,1000.0
2015-11-10 11:45:00,172.09,172.09,171.74,171.74,800.0,172.09,172.09,171.74,171.74,800.0
2015-11-10 11:50:00,171.91,172.0,171.76,171.98,2175.0,171.91,172.0,171.76,171.98,2175.0
2015-11-10 11:55:00,171.98,171.98,171.81,171.88,790.0,171.98,171.98,171.81,171.88,790.0
2015-11-10 12:00:00,171.91,171.92,171.8,171.8,611.0,171.91,171.92,171.8,171.8,611.0
2015-11-10 12:05:00,171.9,172.3,171.9,172.3,1577.0,171.9,172.3,171.9,172.3,1577.0
2015-11-10 12:10:00,172.3,172.53,172.29,172.53,300.0,172.3,172.53,172.29,172.53,300.0
2015-11-10 12:15:00,172.41,172.41,172.35,172.35,500.0,172.41,172.41,172.35,172.35,500.0
2015-11-10 12:20:00,172.35,172.35,172.3,172.35,604.0,172.35,172.35,172.3,172.35,604.0
2015-11-10 12:25:00,172.29,172.29,172.29,172.29,100.0,172.29,172.29,172.29,172.29,100.0
2015-11-10 12:30:00,172.18,172.5,172.11,172.24,5131.0,172.18,172.5,172.11,172.24,5131.0
2015-11-10 12:35:00,172.12,172.25,172.12,172.25,540.0,172.12,172.25,172.12,172.25,540.0
2015-11-10 12:40:00,172.3,172.36,172.12,172.36,800.0,172.3,172.36,172.12,172.36,800.0
2015-11-10 12:45:00,172.2,172.31,172.15,172.28,1300.0,172.2,172.31,172.15,172.28,1300.0
2015-11-10 12:50:00,172.27,172.57,172.26,172.44,12520.0,172.27,172.57,172.26,172.44,12520.0
2015-11-10 12:55:00,172.45,172.49,172.38,172.38,800.0,172.45,172.49,172.38,172.38,800.0
2015-11-10 13:00:00,172.34,172.37,172.22,172.22,2786.0,172.34,172.37,172.22,172.22,2786.0
2015-11-10 13:05:00,172.31,172.36,171.93,172.06,3545.0,172.31,172.36,171.93,172.06,3545.0
2015-11-10 13:10:00,171.93,172.22,171.92,172.2,6804.0,171.93,172.22,171.92,172.2,6804.0
2015-11-10 13:15:00,172.13,172.31,172.13,172.31,795.0,172.13,172.31,172.13,172.31,795.0
2015-11-10 13:20:00,172.18,172.18,171.87,171.87,500.0,172.18,172.18,171.87,171.87,500.0
2015-11-10 13:25:00,171.86,172.18,171.84,172.03,2000.0,171.86,172.18,171.84,172.03,2000.0
2015-11-10 13:30:00,172.03,172.06,171.93,172.06,400.0,172.03,172.06,171.93,172.06,400.0
2015-11-10 13:35:00,172.07,172.11,172.06,172.11,400.0,172.07,172.11,172.06,172.11,400.0
2015-11-10 13:40:00,172.13,172.13,172.01,172.08,600.0,172.13,172.13,172.01,172.08,600.0
2015-11-10 13:45:00,172.1,172.16,172.02,172.03,581.0,172.1,172.16,172.02,172.03,581.0
2015-11-10 13:50:00,172.15,172.39,172.06,172.39,2335.0,172.15,172.39,172.06,172.39,2335.0
2015-11-10 13:55:00,172.39,172.39,172.37,172.38,200.0,172.39,172.39,172.37,172.38,200.0
2015-11-10 14:00:00,172.18,172.47,172.16,172.39,421.0,172.18,172.47,172.16,172.39,421.0
2015-11-10 14:05:00,172.26,172.29,172.17,172.22,2685.0,172.26,172.29,172.17,172.22,2685.0
2015-11-10 14:10:00,172.27,172.35,172.17,172.35,1300.0,172.27,172.35,172.17,172.35,1300.0
2015-11-10 14:15:00,172.49,172.49,172.35,172.43,800.0,172.49,172.49,172.35,172.43,800.0
2015-11-10 14:20:00,172.47,172.47,172.24,172.24,1120.0,172.47,172.47,172.24,172.24,1120.0
2015-11-10 14:25:00,172.31,172.42,172.23,172.42,507.0,172.31,172.42,172.23,172.42,507.0
2015-11-10 14:30:00,172.43,172.64,172.3,172.56,10866.0,172.43,172.64,172.3,172.56,10866.0
2015-11-10 14:35:00,172.59,172.65,172.56,172.63,1277.0,172.59,172.65,172.56,172.63,1277.0
2015-11-10 14:40:00,172.7,173.2,172.6,173.2,8013.0,172.7,173.2,172.6,173.2,8013.0
2015-11-10 14:45:00,173.29,173.29,172.88,172.99,1100.0,173.29,173.29,172.88,172.99,1100.0
2015-11-10 14:50:00,173.14,173.19,173.14,173.15,2700.0,173.14,173.19,173.14,173.15,2700.0
2015-11-10 14:55:00,173.14,173.15,172.94,173.07,1700.0,173.14,173.15,172.94,173.07,1700.0
2015-11-10 15:00:00,172.99,173.08,172.8,172.83,1100.0,172.99,173.08,172.8,172.83,1100.0
2015-11-10 15:05:00,172.86,173.14,172.82,173.06,12776.0,172.86,173.14,172.82,173.06,12776.0
2015-11-10 15:10:00,173.14,173.17,173.14,173.17,300.0,173.14,173.17,173.14,173.17,300.0
2015-11-10 15:15:00,173.2,173.34,173.17,173.32,2700.0,173.2,173.34,173.17,173.32,2700.0
2015-11-10 15:20:00,173.22,173.31,173.16,173.24,1660.0,173.22,173.31,173.16,173.24,1660.0
2015-11-10 15:25:00,173.24,173.56,173.17,173.46,15724.0,173.24,173.56,173.17,173.46,15724.0
2015-11-10 15:30:00,173.57,173.68,173.53,173.55,3646.0,173.57,173.68,173.53,173.55,3646.0
2015-11-10 15:35:00,173.56,173.8,173.55,173.8,9077.0,173.56,173.8,173.55,173.8,9077.0
2015-11-10 15:40:00,173.74,174.07,173.67,174.03,10132.0,173.74,174.07,173.67,174.03,10132.0
2015-11-10 15:45:00,174.01,174.07,173.86,173.86,12905.0,174.01,174.07,173.86,173.86,12905.0
2015-11-10 15:50:00,173.86,173.86,173.72,173.78,8238.0,173.86,173.86,173.72,173.78,8238.0
2015-11-10 15:55:00,173.82,174.1,173.71,174.09,29110.0,173.82,174.1,173.71,174.09,29110.0
2015-11-11 09:30:00,174.28,174.67,174.09,174.66,11615.0,174.28,174.67,174.09,174.66,11615.0
2015-11-11 09:35:00,174.65,174.67,174.1,174.35,7342.0,174.65,174.67,174.1,174.35,7342.0
2015-11-11 09:40:00,174.63,174.67,174.1,174.1,30607.0,174.63,174.67,174.1,174.1,30607.0
2015-11-11 09:45:00,174.21,174.38,174.06,174.28,3783.0,174.21,174.38,174.06,174.28,3783.0
2015-11-11 09:50:00,174.13,174.27,173.6,173.6,7816.0,174.13,174.27,173.6,173.6,7816.0
2015-11-11 09:55:00,173.7,173.96,173.54,173.96,6626.0,173.7,173.96,173.54,173.96,6626.0
2015-11-11 10:00:00,173.63,173.71,173.09,173.09,4315.0,173.63,173.71,173.09,173.09,4315.0
2015-11-11 10:05:00,173.09,173.12,172.84,172.84,1765.0,173.09,173.12,172.84,172.84,1765.0
2015-11-11 10:10:00,172.91,173.23,172.78,172.78,12313.0,172.91,173.23,172.78,172.78,12313.0
2015-11-11 10:15:00,172.81,172.85,172.61,172.81,1735.0,172.81,172.85,172.61,172.81,1735.0
2015-11-11 10:20:00,172.69,172.76,172.52,172.67,1500.0,172.69,172.76,172.52,172.67,1500.0
2015-11-11 10:25:00,172.51,172.56,172.37,172.38,3200.0,172.51,172.56,172.37,172.38,3200.0
2015-11-11 10:30:00,172.31,172.32,171.85,171.86,4259.0,172.31,172.32,171.85,171.86,4259.0
2015-11-11 10:35:00,171.86,171.86,171.48,171.49,1200.0,171.86,171.86,171.48,171.49,1200.0
2015-11-11 10:40:00,171.62,171.62,171.19,171.21,3450.0,171.62,171.62,171.19,171.21,3450.0
2015-11-11 10:45:00,171.12,171.48,171.12,171.44,8555.0,171.12,171.48,171.12,171.44,8555.0
2015-11-11 10:50:00,171.31,171.42,171.15,171.28,2690.0,171.31,171.42,171.15,171.28,2690.0
2015-11-11 10:55:00,171.34,171.55,171.24,171.52,3127.0,171.34,171.55,171.24,171.52,3127.0
2015-11-11 11:00:00,171.38,171.38,171.17,171.29,6058.0,171.38,171.38,171.17,171.29,6058.0
2015-11-11 11:05:00,171.33,171.55,171.19,171.31,5600.0,171.33,171.55,171.19,171.31,5600.0
2015-11-11 11:10:00,171.31,171.48,171.2,171.36,15510.0,171.31,171.48,171.2,171.36,15510.0
2015-11-11 11:15:00,171.4,171.6,171.25,171.26,5705.0,171.4,171.6,171.25,171.26,5705.0
2015-11-11 11:20:00,171.38,171.48,171.38,171.48,400.0,171.38,171.48,171.38,171.48,400.0
2015-11-11 11:25:00,171.32,171.41,171.25,171.38,3300.0,171.32,171.41,171.25,171.38,3300.0
2015-11-11 11:30:00,171.39,171.76,171.38,171.71,4600.0,171.39,171.76,171.38,171.71,4600.0
2015-11-11 11:35:00,171.71,172.07,171.64,172.02,5315.0,171.71,172.07,171.64,172.02,5315.0
2015-11-11 11:40:00,172.22,172.31,172.11,172.31,7293.0,172.22,172.31,172.11,172.31,7293.0
2015-11-11 11:45:00,172.38,172.38,172.09,172.09,2900.0,172.38,172.38,172.09,172.09,2900.0
2015-11-11 11:50:00,172.13,172.17,171.93,171.93,4600.0,172.13,172.17,171.93,171.93,4600.0
2015-11-11 11:55:00,172.02,172.17,172.02,172.13,3200.0,172.02,172.17,172.02,172.13,3200.0
2015-11-11 12:00:00,172.12,172.24,172.02,172.09,7083.0,172.12,172.24,172.02,172.09,7083.0
2015-11-11 12:05:00,172.16,172.23,171.82,171.9,10065.0,172.16,172.23,171.82,171.9,10065.0
2015-11-11 12:10:00,171.95,172.09,171.88,171.99,7100.0,171.95,172.09,171.88,171.99,7100.0
2015-11-11 12:15:00,172.02,172.06,171.62,171.78,13315.0,172.02,172.06,171.62,171.78,13315.0
2015-11-11 12:20:00,171.8,172.02,171.72,171.76,9520.0,171.8,172.02,171.72,171.76,9520.0
2015-11-11 12:25:00,171.81,171.95,171.6,171.66,12609.0,171.81,171.95,171.6,171.66,12609.0
2015-11-11 12:30:00,171.62,171.75,171.61,171.65,2100.0,171.62,171.75,171.61,171.65,2100.0
2015-11-11 12:35:00,171.79,171.99,171.77,171.94,7754.0,171.79,171.99,171.77,171.94,7754.0
2015-11-11 12:40:00,172.02,172.23,171.99,172.23,2700.0,172.02,172.23,171.99,172.23,2700.0
2015-11-11 12:45:00,172.11,172.11,172.07,172.11,366.0,172.11,172.11,172.07,172.11,366.0
2015-11-11 12:50:00,172.03,172.14,171.85,172.02,6788.0,172.03,172.14,171.85,172.02,6788.0
2015-11-11 12:55:00,171.86,171.86,171.81,171.86,400.0,171.86,171.86,171.81,171.86,400.0
2015-11-11 13:00:00,171.84,171.89,171.8,171.85,1300.0,171.84,171.89,171.8,171.85,1300.0
2015-11-11 13:05:00,171.79,171.8,171.35,171.5,2192.0,171.79,171.8,171.35,171.5,2192.0
2015-11-11 13:10:00,171.45,171.54,171.36,171.47,1800.0,171.45,171.54,171.36,171.47,1800.0
2015-11-11 13:15:00,171.54,171.54,171.33,171.36,3704.0,171.54,171.54,171.33,171.36,3704.0
2015-11-11 13:20:00,171.43,171.44,171.41,171.44,300.0,171.43,171.44,171.41,171.44,300.0
2015-11-11 13:25:00,171.39,171.39,171.13,171.27,9881.0,171.39,171.39,171.13,171.27,9881.0
2015-11-11 13:30:00,171.26,171.39,171.24,171.28,1600.0,171.26,171.39,171.24,171.28,1600.0
2015-11-11 13:35:00,171.22,171.22,171.09,171.17,5253.0,171.22,171.22,171.09,171.17,5253.0
2015-11-11 13:40:00,171.23,171.48,171.23,171.41,3312.0,171.23,171.48,171.23,171.41,3312.0
2015-11-11 13:45:00,171.39,171.39,171.23,171.29,2240.0,171.39,171.39,171.23,171.29,2240.0
2015-11-11 13:50:00,171.1,171.31,171.1,171.2,3816.0,171.1,171.31,171.1,171.2,3816.0
2015-11-11 13:55:00,171.17,171.17,171.09,171.09,1600.0,171.17,171.17,171.09,171.09,1600.0
2015-11-11 14:00:00,171.12,171.13,171.12,171.12,200.0,171.12,171.13,171.12,171.12,200.0
2015-11-11 14:05:00,171.11,171.28,171.05,171.15,2200.0,171.11,171.28,171.05,171.15,2200.0
2015-11-11 14:10:00,171.2,171.4,171.14,171.4,2863.0,171.2,171.4,171.14,171.4,2863.0
2015-11-11 14:15:00,171.34,171.48,171.3,171.4,17524.0,171.34,171.48,171.3,171.4,17524.0
2015-11-11 14:20:00,171.43,171.52,171.35,171.45,3800.0,171.43,171.52,171.35,171.45,3800.0
2015-11-11 14:25:00,171.5,171.89,171.37,171.89,6140.0,171.5,171.89,171.37,171.89,6140.0
2015-11-11 14:30:00,171.96,171.96,171.51,171.57,20628.0,171.96,171.96,171.51,171.57,20628.0
2015-11-11 14:35:00,171.63,171.63,171.42,171.5,4515.0,171.63,171.63,171.42,171.5,4515.0
2015-11-11 14:40:00,171.41,171.41,171.38,171.4,605.0,171.41,171.41,171.38,171.4,605.0
2015-11-11 14:45:00,171.42,171.54,171.41,171.46,1380.0,171.42,171.54,171.41,171.46,1380.0
2015-11-11 14:50:00,171.54,171.57,171.41,171.51,1500.0,171.54,171.57,171.41,171.51,1500.0
2015-11-11 14:55:00,171.37,171.37,171.16,171.25,1900.0,171.37,171.37,171.16,171.25,1900.0
2015-11-11 15:00:00,171.2,171.2,171.06,171.09,2400.0,171.2,171.2,171.06,171.09,2400.0
2015-11-11 15:05:00,171.09,171.15,170.81,170.98,13273.0,171.09,171.15,170.81,170.98,13273.0
2015-11-11 15:10:00,170.96,171.32,170.96,171.32,1822.0,170.96,171.32,170.96,171.32,1822.0
2015-11-11 15:15:00,171.26,171.3,171.06,171.07,4080.0,171.26,171.3,171.06,171.07,4080.0
2015-11-11 15:20:00,171.0,171.24,171.0,171.17,2500.0,171.0,171.24,171.0,171.17,2500.0
2015-11-11 15:25:00,171.13,171.25,171.1,171.25,1000.0,171.13,171.25,171.1,171.25,1000.0
2015-11-11 15:30:00,171.14,171.14,170.76,170.82,8974.0,171.14,171.14,170.76,170.82,8974.0
2015-11-11 15:35:00,170.76,170.92,170.65,170.8,9300.0,170.76,170.92,170.65,170.8,9300.0
2015-11-11 15:40:00,170.74,170.92,170.73,170.86,10808.0,170.74,170.92,170.73,170.86,10808.0
2015-11-11 15:45:00,170.91,170.91,170.56,170.63,6921.0,170.91,170.91,170.56,170.63,6921.0
2015-11-11 15:50:00,170.62,170.83,170.51,170.65,11322.0,170.62,170.83,170.51,170.65,11322.0
2015-11-11 15:55:00,170.64,170.81,170.58,170.66,30144.0,170.64,170.81,170.58,170.66,30144.0
2015-11-12 09:30:00,170.23,170.32,169.73,169.73,6775.0,170.23,170.32,169.73,169.73,6775.0
2015-11-12 09:35:00,169.83,171.3,169.71,170.83,2100.0,169.83,171.3,169.71,170.83,2100.0
2015-11-12 09:40:00,170.97,171.44,170.61,171.14,1500.0,170.97,171.44,170.61,171.14,1500.0
2015-11-12 09:45:00,171.12,171.49,170.99,171.05,4733.0,171.12,171.49,170.99,171.05,4733.0
2015-11-12 09:50:00,170.95,171.09,170.56,170.96,7571.0,170.95,171.09,170.56,170.96,7571.0
2015-11-12 09:55:00,170.95,171.06,170.62,170.96,8375.0,170.95,171.06,170.62,170.96,8375.0
2015-11-12 10:00:00,170.87,171.0,170.67,170.92,2171.0,170.87,171.0,170.67,170.92,2171.0
2015-11-12 10:05:00,170.92,171.11,170.79,170.94,9700.0,170.92,171.11,170.79,170.94,9700.0
2015-11-12 10:10:00,171.0,171.0,170.66,170.66,5110.0,171.0,171.0,170.66,170.66,5110.0
2015-11-12 10:15:00,170.78,171.03,170.66,170.83,4450.0,170.78,171.03,170.66,170.83,4450.0
2015-11-12 10:20:00,170.66,170.66,170.28,170.28,3376.0,170.66,170.66,170.28,170.28,3376.0
2015-11-12 10:25:00,170.36,170.54,170.28,170.28,3850.0,170.36,170.54,170.28,170.28,3850.0
2015-11-12 10:30:00,170.26,170.47,170.06,170.47,5061.0,170.26,170.47,170.06,170.47,5061.0
2015-11-12 10:35:00,170.47,170.59,170.13,170.59,8400.0,170.47,170.59,170.13,170.59,8400.0
2015-11-12 10:40:00,170.64,170.91,170.27,170.91,8522.0,170.64,170.91,170.27,170.91,8522.0
2015-11-12 10:45:00,170.77,170.89,170.42,170.42,6400.0,170.77,170.89,170.42,170.42,6400.0
2015-11-12 10:50:00,170.5,170.67,170.49,170.56,1300.0,170.5,170.67,170.49,170.56,1300.0
2015-11-12 10:55:00,170.73,170.95,170.46,170.73,14548.0,170.73,170.95,170.46,170.73,14548.0
2015-11-12 11:00:00,170.76,170.83,170.64,170.83,600.0,170.76,170.83,170.64,170.83,600.0
2015-11-12 11:05:00,170.77,170.78,170.66,170.66,1550.0,170.77,170.78,170.66,170.66,1550.0
2015-11-12 11:10:00,170.68,170.76,170.58,170.71,7703.0,170.68,170.76,170.58,170.71,7703.0
2015-11-12 11:15:00,170.7,170.7,170.47,170.5,3710.0,170.7,170.7,170.47,170.5,3710.0
2015-11-12 11:20:00,170.34,170.51,170.2,170.29,4300.0,170.34,170.51,170.2,170.29,4300.0
2015-11-12 11:25:00,170.36,170.37,170.29,170.36,4029.0,170.36,170.37,170.29,170.36,4029.0
2015-11-12 11:30:00,170.31,170.39,170.14,170.14,5980.0,170.31,170.39,170.14,170.14,5980.0
2015-11-12 11:35:00,170.24,170.44,170.24,170.33,2700.0,170.24,170.44,170.24,170.33,2700.0
2015-11-12 11:40:00,170.1,170.32,170.1,170.15,1635.0,170.1,170.32,170.1,170.15,1635.0
2015-11-12 11:45:00,170.12,170.12,169.85,169.88,11506.0,170.12,170.12,169.85,169.88,11506.0
2015-11-12 11:50:00,170.0,170.33,169.87,170.33,3575.0,170.0,170.33,169.87,170.33,3575.0
2015-11-12 11:55:00,170.4,170.41,170.23,170.23,1600.0,170.4,170.41,170.23,170.23,1600.0
2015-11-12 12:00:00,170.32,170.44,170.32,170.36,7725.0,170.32,170.44,170.32,170.36,7725.0
2015-11-12 12:05:00,170.37,170.37,170.27,170.28,1800.0,170.37,170.37,170.27,170.28,1800.0
2015-11-12 12:10:00,170.24,170.35,170.17,170.23,4383.0,170.24,170.35,170.17,170.23,4383.0
2015-11-12 12:15:00,170.19,170.19,170.01,170.06,1400.0,170.19,170.19,170.01,170.06,1400.0
2015-11-12 12:20:00,170.08,170.09,170.06,170.07,600.0,170.08,170.09,170.06,170.07,600.0
2015-11-12 12:25:00,170.05,170.14,170.05,170.13,2816.0,170.05,170.14,170.05,170.13,2816.0
2015-11-12 12:30:00,170.15,170.15,169.8,169.87,4457.0,170.15,170.15,169.8,169.87,4457.0
2015-11-12 12:35:00,169.92,169.93,169.76,169.9,5735.0,169.92,169.93,169.76,169.9,5735.0
2015-11-12 12:40:00,169.96,169.96,169.86,169.89,2100.0,169.96,169.96,169.86,169.89,2100.0
2015-11-12 12:45:00,169.8,169.95,169.8,169.92,1800.0,169.8,169.95,169.8,169.92,1800.0
2015-11-12 12:50:00,170.01,170.33,169.92,170.11,5878.0,170.01,170.33,169.92,170.11,5878.0
2015-11-12 12:55:00,170.11,170.23,169.94,170.23,3065.0,170.11,170.23,169.94,170.23,3065.0
2015-11-12 13:00:00,170.23,170.23,169.86,169.96,10651.0,170.23,170.23,169.86,169.96,10651.0
2015-11-12 13:05:00,169.91,169.96,169.75,169.75,2100.0,169.91,169.96,169.75,169.75,2100.0
2015-11-12 13:10:00,169.83,169.88,169.79,169.83,3087.0,169.83,169.88,169.79,169.83,3087.0
2015-11-12 13:15:00,169.88,170.0,169.88,170.0,6222.0,169.88,170.0,169.88,170.0,6222.0
2015-11-12 13:20:00,170.0,170.0,169.88,169.89,1200.0,170.0,170.0,169.88,169.89,1200.0
2015-11-12 13:25:00,169.88,170.0,169.73,170.0,13413.0,169.88,170.0,169.73,170.0,13413.0
2015-11-12 13:30:00,170.0,170.17,170.0,170.17,2937.0,170.0,170.17,170.0,170.17,2937.0
2015-11-12 13:35:00,170.29,170.63,170.29,170.63,1711.0,170.29,170.63,170.29,170.63,1711.0
2015-11-12 13:40:00,170.63,170.63,170.26,170.26,5083.0,170.63,170.63,170.26,170.26,5083.0
2015-11-12 13:45:00,170.26,170.26,170.07,170.16,10547.0,170.26,170.26,170.07,170.16,10547.0
2015-11-12 13:50:00,170.23,170.35,170.16,170.34,3200.0,170.23,170.35,170.16,170.34,3200.0
2015-11-12 13:55:00,170.37,170.42,170.29,170.42,4400.0,170.37,170.42,170.29,170.42,4400.0
2015-11-12 14:00:00,170.42,170.55,170.39,170.48,3200.0,170.42,170.55,170.39,170.48,3200.0
2015-11-12 14:05:00,170.36,170.51,170.31,170.48,3800.0,170.36,170.51,170.31,170.48,3800.0
2015-11-12 14:10:00,170.45,170.45,170.28,170.3,1700.0,170.45,170.45,170.28,170.3,1700.0
2015-11-12 14:15:00,170.49,170.49,170.31,170.46,400.0,170.49,170.49,170.31,170.46,400.0
2015-11-12 14:20:00,170.31,170.36,170.18,170.18,2900.0,170.31,170.36,170.18,170.18,2900.0
2015-11-12 14:25:00,170.18,170.42,170.18,170.39,6864.0,170.18,170.42,170.18,170.39,6864.0
2015-11-12 14:30:00,170.46,170.5,170.4,170.45,1200.0,170.46,170.5,170.4,170.45,1200.0
2015-11-12 14:35:00,170.35,170.48,170.22,170.48,4462.0,170.35,170.48,170.22,170.48,4462.0
2015-11-12 14:40:00,170.46,170.54,170.36,170.49,4481.0,170.46,170.54,170.36,170.49,4481.0
2015-11-12 14:45:00,170.41,170.41,170.28,170.41,1000.0,170.41,170.41,170.28,170.41,1000.0
2015-11-12 14:50:00,170.29,170.31,169.95,169.96,8509.0,170.29,170.31,169.95,169.96,8509.0
2015-11-12 14:55:00,170.0,170.26,169.96,170.26,5357.0,170.0,170.26,169.96,170.26,5357.0
2015-11-12 15:00:00,170.29,170.32,170.11,170.11,8301.0,170.29,170.32,170.11,170.11,8301.0
2015-11-12 15:05:00,170.07,170.23,169.97,170.23,14280.0,170.07,170.23,169.97,170.23,14280.0
2015-11-12 15:10:00,170.2,170.31,169.99,170.0,13905.0,170.2,170.31,169.99,170.0,13905.0
2015-11-12 15:15:00,170.0,170.12,169.88,170.09,9374.0,170.0,170.12,169.88,170.09,9374.0
2015-11-12 15:20:00,170.2,170.25,170.02,170.06,2675.0,170.2,170.25,170.02,170.06,2675.0
2015-11-12 15:25:00,170.16,170.24,169.91,170.0,19268.0,170.16,170.24,169.91,170.0,19268.0
2015-11-12 15:30:00,170.0,170.07,169.8,169.84,15953.0,170.0,170.07,169.8,169.84,15953.0
2015-11-12 15:35:00,169.88,169.88,169.67,169.7,9120.0,169.88,169.88,169.67,169.7,9120.0
2015-11-12 15:40:00,169.7,169.7,169.42,169.47,14886.0,169.7,169.7,169.42,169.47,14886.0
2015-11-12 15:45:00,169.53,169.59,169.24,169.24,14788.0,169.53,169.59,169.24,169.24,14788.0
2015-11-12 15:50:00,169.32,169.47,169.25,169.39,19294.0,169.32,169.47,169.25,169.39,19294.0
2015-11-12 15:55:00,169.42,169.48,169.3,169.35,37891.0,169.42,169.48,169.3,169.35,37891.0
2015-11-13 09:30:00,167.89,168.0,164.11,165.94,46721.0,167.89,168.0,164.11,165.94,46721.0
2015-11-13 09:35:00,166.07,166.07,163.25,163.41,23346.0,166.07,166.07,163.25,163.41,23346.0
2015-11-13 09:40:00,163.51,163.91,162.25,162.71,18462.0,163.51,163.91,162.25,162.71,18462.0
2015-11-13 09:45:00,162.51,162.68,160.09,160.47,38291.0,162.51,162.68,160.09,160.47,38291.0
2015-11-13 09:50:00,160.55,160.84,159.13,159.74,43195.0,160.55,160.84,159.13,159.74,43195.0
2015-11-13 09:55:00,159.55,160.25,159.26,159.9,54283.0,159.55,160.25,159.26,159.9,54283.0
2015-11-13 10:00:00,160.0,160.11,155.0,156.64,112119.0,160.0,160.11,155.0,156.64,112119.0
2015-11-13 10:05:00,156.73,157.24,151.52,152.85,242156.0,156.73,157.24,151.52,152.85,242156.0
2015-11-13 10:10:00,152.84,155.97,151.78,155.94,123083.0,152.84,155.97,151.78,155.94,123083.0
2015-11-13 10:15:00,155.95,156.43,154.97,156.38,76584.0,155.95,156.43,154.97,156.38,76584.0
2015-11-13 10:20:00,156.44,157.67,156.32,157.36,65911.0,156.44,157.67,156.32,157.36,65911.0
2015-11-13 10:25:00,157.41,158.21,157.14,157.58,73179.0,157.41,158.21,157.14,157.58,73179.0
2015-11-13 10:30:00,157.55,158.6,157.28,157.78,47947.0,157.55,158.6,157.28,157.78,47947.0
2015-11-13 10:35:00,157.81,158.7,157.8,158.56,36355.0,157.81,158.7,157.8,158.56,36355.0
2015-11-13 10:40:00,158.7,159.82,158.6,159.76,75032.0,158.7,159.82,158.6,159.76,75032.0
2015-11-13 10:45:00,159.74,160.27,159.0,159.11,65996.0,159.74,160.27,159.0,159.11,65996.0
2015-11-13 10:50:00,159.14,159.58,158.71,159.34,24041.0,159.14,159.58,158.71,159.34,24041.0
2015-11-13 10:55:00,159.34,159.99,159.34,159.78,28462.0,159.34,159.99,159.34,159.78,28462.0
2015-11-13 11:00:00,159.76,159.83,159.41,159.83,29690.0,159.76,159.83,159.41,159.83,29690.0
2015-11-13 11:05:00,159.78,159.84,158.98,158.99,21473.0,159.78,159.84,158.98,158.99,21473.0
2015-11-13 11:10:00,158.99,159.24,158.78,158.97,32467.0,158.99,159.24,158.78,158.97,32467.0
2015-11-13 11:15:00,158.97,159.01,158.64,158.95,16795.0,158.97,159.01,158.64,158.95,16795.0
2015-11-13 11:20:00,158.98,159.56,158.91,159.2,14010.0,158.98,159.56,158.91,159.2,14010.0
2015-11-13 11:25:00,159.03,159.33,158.99,159.23,12518.0,159.03,159.33,158.99,159.23,12518.0
2015-11-13 11:30:00,159.16,159.2,158.98,159.09,23655.0,159.16,159.2,158.98,159.09,23655.0
2015-11-13 11:35:00,159.03,159.16,158.85,159.04,33809.0,159.03,159.16,158.85,159.04,33809.0
2015-11-13 11:40:00,159.04,159.11,158.76,159.0,8832.0,159.04,159.11,158.76,159.0,8832.0
2015-11-13 11:45:00,159.11,159.11,158.89,158.89,5488.0,159.11,159.11,158.89,158.89,5488.0
2015-11-13 11:50:00,158.97,158.98,158.76,158.89,44786.0,158.97,158.98,158.76,158.89,44786.0
2015-11-13 11:55:00,158.88,159.0,158.41,158.45,10225.0,158.88,159.0,158.41,158.45,10225.0
2015-11-13 12:00:00,158.45,158.47,158.21,158.43,3442.0,158.45,158.47,158.21,158.43,3442.0
2015-11-13 12:05:00,158.43,159.09,158.43,159.0,21835.0,158.43,159.09,158.43,159.0,21835.0
2015-11-13 12:10:00,159.0,159.62,159.0,159.51,37016.0,159.0,159.62,159.0,159.51,37016.0
2015-11-13 12:15:00,159.63,160.16,159.57,160.0,21775.0,159.63,160.16,159.57,160.0,21775.0
2015-11-13 12:20:00,160.0,160.18,159.73,160.04,24180.0,160.0,160.18,159.73,160.04,24180.0
2015-11-13 12:25:00,160.06,160.45,159.99,160.01,9870.0,160.06,160.45,159.99,160.01,9870.0
2015-11-13 12:30:00,159.99,160.05,159.67,159.74,6867.0,159.99,160.05,159.67,159.74,6867.0
2015-11-13 12:35:00,159.74,159.81,159.62,159.62,6758.0,159.74,159.81,159.62,159.62,6758.0
2015-11-13 12:40:00,159.65,159.65,158.78,158.8,8578.0,159.65,159.65,158.78,158.8,8578.0
2015-11-13 12:45:00,158.84,158.91,158.12,158.22,9594.0,158.84,158.91,158.12,158.22,9594.0
2015-11-13 12:50:00,158.12,158.19,157.66,157.82,12530.0,158.12,158.19,157.66,157.82,12530.0
2015-11-13 12:55:00,157.74,158.0,157.5,157.5,6192.0,157.74,158.0,157.5,157.5,6192.0
2015-11-13 13:00:00,157.61,157.73,157.41,157.41,12365.0,157.61,157.73,157.41,157.41,12365.0
2015-11-13 13:05:00,157.47,157.47,156.81,156.87,15291.0,157.47,157.47,156.81,156.87,15291.0
2015-11-13 13:10:00,156.87,157.03,156.59,156.92,15858.0,156.87,157.03,156.59,156.92,15858.0
2015-11-13 13:15:00,156.92,157.21,156.86,157.0,10561.0,156.92,157.21,156.86,157.0,10561.0
2015-11-13 13:20:00,157.01,157.18,156.88,157.14,21087.0,157.01,157.18,156.88,157.14,21087.0
2015-11-13 13:25:00,157.15,157.24,156.57,156.59,8787.0,157.15,157.24,156.57,156.59,8787.0
2015-11-13 13:30:00,156.59,156.76,156.08,156.27,21505.0,156.59,156.76,156.08,156.27,21505.0
2015-11-13 13:35:00,156.23,156.3,155.94,155.97,19391.0,156.23,156.3,155.94,155.97,19391.0
2015-11-13 13:40:00,156.04,156.16,156.0,156.12,23349.0,156.04,156.16,156.0,156.12,23349.0
2015-11-13 13:45:00,156.07,156.24,156.01,156.13,20501.0,156.07,156.24,156.01,156.13,20501.0
2015-11-13 13:50:00,156.15,156.55,156.12,156.31,23379.0,156.15,156.55,156.12,156.31,23379.0
2015-11-13 13:55:00,156.23,156.33,155.0,155.36,13137.0,156.23,156.33,155.0,155.36,13137.0
2015-11-13 14:00:00,155.4,155.72,155.34,155.54,12844.0,155.4,155.72,155.34,155.54,12844.0
2015-11-13 14:05:00,155.47,155.65,155.26,155.27,49770.0,155.47,155.65,155.26,155.27,49770.0
2015-11-13 14:10:00,155.27,155.5,155.26,155.37,35693.0,155.27,155.5,155.26,155.37,35693.0
2015-11-13 14:15:00,155.33,155.36,154.8,154.8,26516.0,155.33,155.36,154.8,154.8,26516.0
2015-11-13 14:20:00,154.8,155.52,154.63,155.49,54623.0,154.8,155.52,154.63,155.49,54623.0
2015-11-13 14:25:00,155.5,155.73,154.64,154.67,20567.0,155.5,155.73,154.64,154.67,20567.0
2015-11-13 14:30:00,154.63,154.92,154.5,154.8,11550.0,154.63,154.92,154.5,154.8,11550.0
2015-11-13 14:35:00,154.72,154.9,154.5,154.71,19593.0,154.72,154.9,154.5,154.71,19593.0
2015-11-13 14:40:00,154.66,154.81,154.5,154.57,17966.0,154.66,154.81,154.5,154.57,17966.0
2015-11-13 14:45:00,154.53,155.25,154.53,155.18,70996.0,154.53,155.25,154.53,155.18,70996.0
2015-11-13 14:50:00,155.27,155.5,154.86,154.86,22675.0,155.27,155.5,154.86,154.86,22675.0
2015-11-13 14:55:00,154.81,154.88,154.75,154.76,13567.0,154.81,154.88,154.75,154.76,13567.0
2015-11-13 15:00:00,154.77,155.37,154.76,155.36,29069.0,154.77,155.37,154.76,155.36,29069.0
2015-11-13 15:05:00,155.31,155.73,155.29,155.41,12389.0,155.31,155.73,155.29,155.41,12389.0
2015-11-13 15:10:00,155.29,155.37,154.88,155.19,17880.0,155.29,155.37,154.88,155.19,17880.0
2015-11-13 15:15:00,155.19,155.57,155.13,155.48,32224.0,155.19,155.57,155.13,155.48,32224.0
2015-11-13 15:20:00,155.4,155.4,154.9,154.9,20128.0,155.4,155.4,154.9,154.9,20128.0
2015-11-13 15:25:00,154.9,155.1,154.77,154.98,37709.0,154.9,155.1,154.77,154.98,37709.0
2015-11-13 15:30:00,154.96,155.59,154.96,155.14,21118.0,154.96,155.59,154.96,155.14,21118.0
2015-11-13 15:35:00,155.25,155.36,155.02,155.13,28373.0,155.25,155.36,155.02,155.13,28373.0
2015-11-13 15:40:00,155.15,155.17,155.05,155.06,29806.0,155.15,155.17,155.05,155.06,29806.0
2015-11-13 15:45:00,155.05,155.2,155.05,155.16,34576.0,155.05,155.2,155.05,155.16,34576.0
2015-11-13 15:50:00,155.17,155.45,155.17,155.28,49155.0,155.17,155.45,155.17,155.28,49155.0
2015-11-13 15:55:00,155.27,155.28,155.03,155.17,62164.0,155.27,155.28,155.03,155.17,62164.0
2015-11-16 09:30:00,154.34,154.94,154.2,154.43,12422.0,154.34,154.94,154.2,154.43,12422.0
2015-11-16 09:35:00,154.78,156.05,154.78,156.05,20719.0,154.78,156.05,154.78,156.05,20719.0
2015-11-16 09:40:00,156.2,156.53,155.64,156.11,56677.0,156.2,156.53,155.64,156.11,56677.0
2015-11-16 09:45:00,156.32,156.9,156.12,156.85,15661.0,156.32,156.9,156.12,156.85,15661.0
2015-11-16 09:50:00,156.76,157.68,156.75,157.41,24751.0,156.76,157.68,156.75,157.41,24751.0
2015-11-16 09:55:00,157.49,158.22,156.93,157.26,28856.0,157.49,158.22,156.93,157.26,28856.0
2015-11-16 10:00:00,157.28,157.44,156.75,157.31,58548.0,157.28,157.44,156.75,157.31,58548.0
2015-11-16 10:05:00,157.33,157.71,157.25,157.7,24319.0,157.33,157.71,157.25,157.7,24319.0
2015-11-16 10:10:00,157.78,157.92,156.91,156.91,14653.0,157.78,157.92,156.91,156.91,14653.0
2015-11-16 10:15:00,156.93,157.18,156.72,157.03,15549.0,156.93,157.18,156.72,157.03,15549.0
2015-11-16 10:20:00,157.08,157.89,157.08,157.68,17012.0,157.08,157.89,157.08,157.68,17012.0
2015-11-16 10:25:00,157.65,157.88,157.55,157.88,9730.0,157.65,157.88,157.55,157.88,9730.0
2015-11-16 10:30:00,157.8,158.36,157.77,158.36,59374.0,157.8,158.36,157.77,158.36,59374.0
2015-11-16 10:35:00,158.29,158.33,157.65,157.79,17242.0,158.29,158.33,157.65,157.79,17242.0
2015-11-16 10:40:00,157.79,157.79,157.34,157.48,14435.0,157.79,157.79,157.34,157.48,14435.0
2015-11-16 10:45:00,157.51,157.7,157.18,157.18,5463.0,157.51,157.7,157.18,157.18,5463.0
2015-11-16 10:50:00,157.14,157.15,156.77,156.86,7790.0,157.14,157.15,156.77,156.86,7790.0
2015-11-16 10:55:00,156.84,156.93,156.66,156.77,41580.0,156.84,156.93,156.66,156.77,41580.0
2015-11-16 11:00:00,156.73,156.74,156.3,156.65,17719.0,156.73,156.74,156.3,156.65,17719.0
2015-11-16 11:05:00,156.71,156.99,156.64,156.97,5766.0,156.71,156.99,156.64,156.97,5766.0
2015-11-16 11:10:00,156.94,157.6,156.94,157.44,9484.0,156.94,157.6,156.94,157.44,9484.0
2015-11-16 11:15:00,157.41,157.86,157.41,157.63,8460.0,157.41,157.86,157.41,157.63,8460.0
2015-11-16 11:20:00,157.63,158.05,157.63,157.82,56005.0,157.63,158.05,157.63,157.82,56005.0
2015-11-16 11:25:00,157.84,157.9,157.32,157.51,9981.0,157.84,157.9,157.32,157.51,9981.0
2015-11-16 11:30:00,157.45,157.73,157.45,157.68,4550.0,157.45,157.73,157.45,157.68,4550.0
2015-11-16 11:35:00,157.68,158.33,157.68,158.25,13510.0,157.68,158.33,157.68,158.25,13510.0
2015-11-16 11:40:00,158.25,158.43,158.04,158.05,11119.0,158.25,158.43,158.04,158.05,11119.0
2015-11-16 11:45:00,158.01,158.14,157.86,158.06,39443.0,158.01,158.14,157.86,158.06,39443.0
2015-11-16 11:50:00,158.04,158.69,157.97,158.68,38061.0,158.04,158.69,157.97,158.68,38061.0
2015-11-16 11:55:00,158.71,158.88,158.26,158.79,24923.0,158.71,158.88,158.26,158.79,24923.0
2015-11-16 12:00:00,158.65,158.73,158.12,158.17,12508.0,158.65,158.73,158.12,158.17,12508.0
2015-11-16 12:05:00,158.17,158.38,157.86,158.05,6974.0,158.17,158.38,157.86,158.05,6974.0
2015-11-16 12:10:00,158.09,158.75,158.09,158.53,11693.0,158.09,158.75,158.09,158.53,11693.0
2015-11-16 12:15:00,158.58,158.94,158.56,158.85,8800.0,158.58,158.94,158.56,158.85,8800.0
2015-11-16 12:20:00,158.77,159.46,158.77,159.24,11210.0,158.77,159.46,158.77,159.24,11210.0
2015-11-16 12:25:00,159.28,159.43,159.06,159.28,12081.0,159.28,159.43,159.06,159.28,12081.0
2015-11-16 12:30:00,159.32,159.9,159.31,159.7,12115.0,159.32,159.9,159.31,159.7,12115.0
2015-11-16 12:35:00,159.72,159.72,158.97,159.0,9575.0,159.72,159.72,158.97,159.0,9575.0
2015-11-16 12:40:00,158.98,158.98,158.58,158.9,20326.0,158.98,158.98,158.58,158.9,20326.0
2015-11-16 12:45:00,158.9,159.28,158.87,159.04,8081.0,158.9,159.28,158.87,159.04,8081.0
2015-11-16 12:50:00,159.05,159.1,158.51,158.57,4608.0,159.05,159.1,158.51,158.57,4608.0
2015-11-16 12:55:00,158.4,158.4,158.17,158.3,7430.0,158.4,158.4,158.17,158.3,7430.0
2015-11-16 13:00:00,158.3,158.71,158.07,158.71,9014.0,158.3,158.71,158.07,158.71,9014.0
2015-11-16 13:05:00,158.66,158.8,158.3,158.31,7695.0,158.66,158.8,158.3,158.31,7695.0
2015-11-16 13:10:00,158.42,158.87,158.37,158.7,7907.0,158.42,158.87,158.37,158.7,7907.0
2015-11-16 13:15:00,158.67,158.86,158.63,158.78,6207.0,158.67,158.86,158.63,158.78,6207.0
2015-11-16 13:20:00,158.79,159.26,158.79,158.88,6417.0,158.79,159.26,158.79,158.88,6417.0
2015-11-16 13:25:00,158.94,158.99,158.66,158.66,4100.0,158.94,158.99,158.66,158.66,4100.0
2015-11-16 13:30:00,158.72,159.31,158.68,159.31,7136.0,158.72,159.31,158.68,159.31,7136.0
2015-11-16 13:35:00,159.23,159.23,158.71,158.84,6961.0,159.23,159.23,158.71,158.84,6961.0
2015-11-16 13:40:00,158.9,159.0,158.65,158.69,6271.0,158.9,159.0,158.65,158.69,6271.0
2015-11-16 13:45:00,158.68,158.85,158.57,158.59,10512.0,158.68,158.85,158.57,158.59,10512.0
2015-11-16 13:50:00,158.59,158.84,158.29,158.62,14702.0,158.59,158.84,158.29,158.62,14702.0
2015-11-16 13:55:00,158.67,158.74,158.48,158.62,4300.0,158.67,158.74,158.48,158.62,4300.0
2015-11-16 14:00:00,158.66,158.97,158.65,158.68,10750.0,158.66,158.97,158.65,158.68,10750.0
2015-11-16 14:05:00,158.63,158.64,158.27,158.28,9305.0,158.63,158.64,158.27,158.28,9305.0
2015-11-16 14:10:00,158.25,158.59,158.21,158.35,10000.0,158.25,158.59,158.21,158.35,10000.0
2015-11-16 14:15:00,158.38,158.38,158.16,158.22,16937.0,158.38,158.38,158.16,158.22,16937.0
2015-11-16 14:20:00,158.29,158.64,158.29,158.37,2800.0,158.29,158.64,158.29,158.37,2800.0
2015-11-16 14:25:00,158.32,158.45,158.16,158.16,4261.0,158.32,158.45,158.16,158.16,4261.0
2015-11-16 14:30:00,158.2,158.67,158.16,158.66,19500.0,158.2,158.67,158.16,158.66,19500.0
2015-11-16 14:35:00,158.66,158.95,158.62,158.95,31585.0,158.66,158.95,158.62,158.95,31585.0
2015-11-16 14:40:00,158.94,158.97,158.7,158.86,20793.0,158.94,158.97,158.7,158.86,20793.0
2015-11-16 14:45:00,158.75,159.52,158.75,159.27,24555.0,158.75,159.52,158.75,159.27,24555.0
2015-11-16 14:50:00,159.34,159.37,159.16,159.35,6980.0,159.34,159.37,159.16,159.35,6980.0
2015-11-16 14:55:00,159.33,159.39,158.87,159.39,12612.0,159.33,159.39,158.87,159.39,12612.0
2015-11-16 15:00:00,159.34,159.78,159.27,159.65,17090.0,159.34,159.78,159.27,159.65,17090.0
2015-11-16 15:05:00,159.69,160.0,159.66,159.97,16630.0,159.69,160.0,159.66,159.97,16630.0
2015-11-16 15:10:00,159.99,160.42,159.76,159.92,24239.0,159.99,160.42,159.76,159.92,24239.0
2015-11-16 15:15:00,159.87,160.22,159.86,160.09,35336.0,159.87,160.22,159.86,160.09,35336.0
2015-11-16 15:20:00,160.08,160.4,160.07,160.21,15065.0,160.08,160.4,160.07,160.21,15065.0
2015-11-16 15:25:00,160.2,160.37,159.87,159.87,33457.0,160.2,160.37,159.87,159.87,33457.0
2015-11-16 15:30:00,159.89,160.0,159.5,159.57,15780.0,159.89,160.0,159.5,159.57,15780.0
2015-11-16 15:35:00,159.58,159.98,159.58,159.86,13638.0,159.58,159.98,159.58,159.86,13638.0
2015-11-16 15:40:00,159.9,159.9,159.33,159.42,22861.0,159.9,159.9,159.33,159.42,22861.0
2015-11-16 15:45:00,159.35,159.63,159.33,159.61,24904.0,159.35,159.63,159.33,159.61,24904.0
2015-11-16 15:50:00,159.58,159.94,159.54,159.86,33605.0,159.58,159.94,159.54,159.86,33605.0
2015-11-16 15:55:00,159.85,159.85,159.42,159.52,54944.0,159.85,159.85,159.42,159.52,54944.0
2015-11-17 09:30:00,160.59,161.6,160.16,161.59,9446.0,160.59,161.6,160.16,161.59,9446.0
2015-11-17 09:35:00,161.43,162.4,161.13,162.12,16055.0,161.43,162.4,161.13,162.12,16055.0
2015-11-17 09:40:00,162.12,162.36,161.52,161.61,10000.0,162.12,162.36,161.52,161.61,10000.0
2015-11-17 09:45:00,162.11,162.22,161.59,162.21,13112.0,162.11,162.22,161.59,162.21,13112.0
2015-11-17 09:50:00,162.24,162.53,162.12,162.33,8825.0,162.24,162.53,162.12,162.33,8825.0
2015-11-17 09:55:00,162.33,162.49,162.05,162.37,8024.0,162.33,162.49,162.05,162.37,8024.0
2015-11-17 10:00:00,162.3,162.3,161.61,161.61,4697.0,162.3,162.3,161.61,161.61,4697.0
2015-11-17 10:05:00,161.51,161.62,160.77,160.78,8213.0,161.51,161.62,160.77,160.78,8213.0
2015-11-17 10:10:00,160.86,160.86,160.12,160.13,15872.0,160.86,160.86,160.12,160.13,15872.0
2015-11-17 10:15:00,160.07,160.53,160.01,160.01,10266.0,160.07,160.53,160.01,160.01,10266.0
2015-11-17 10:20:00,160.15,160.39,160.04,160.24,6455.0,160.15,160.39,160.04,160.24,6455.0
2015-11-17 10:25:00,160.27,160.59,160.27,160.28,12429.0,160.27,160.59,160.27,160.28,12429.0
2015-11-17 10:30:00,160.21,160.99,160.21,160.7,11476.0,160.21,160.99,160.21,160.7,11476.0
2015-11-17 10:35:00,160.7,161.36,160.7,161.2,10409.0,160.7,161.36,160.7,161.2,10409.0
2015-11-17 10:40:00,161.11,161.14,160.73,160.99,11156.0,161.11,161.14,160.73,160.99,11156.0
2015-11-17 10:45:00,161.07,161.45,160.93,161.33,19778.0,161.07,161.45,160.93,161.33,19778.0
2015-11-17 10:50:00,161.37,161.37,161.18,161.31,2867.0,161.37,161.37,161.18,161.31,2867.0
2015-11-17 10:55:00,161.45,161.47,161.12,161.45,2200.0,161.45,161.47,161.12,161.45,2200.0
2015-11-17 11:00:00,161.45,161.52,161.27,161.46,4180.0,161.45,161.52,161.27,161.46,4180.0
2015-11-17 11:05:00,161.61,161.67,161.24,161.3,4118.0,161.61,161.67,161.24,161.3,4118.0
2015-11-17 11:10:00,161.24,161.61,161.23,161.55,2280.0,161.24,161.61,161.23,161.55,2280.0
2015-11-17 11:15:00,161.66,161.96,161.3,161.68,3806.0,161.66,161.96,161.3,161.68,3806.0
2015-11-17 11:20:00,161.69,162.01,161.52,162.01,9139.0,161.69,162.01,161.52,162.01,9139.0
2015-11-17 11:25:00,162.0,162.19,161.82,162.16,7724.0,162.0,162.19,161.82,162.16,7724.0
2015-11-17 11:30:00,162.2,162.56,162.2,162.54,8306.0,162.2,162.56,162.2,162.54,8306.0
2015-11-17 11:35:00,162.44,162.77,162.4,162.57,14161.0,162.44,162.77,162.4,162.57,14161.0
2015-11-17 11:40:00,162.61,162.7,162.45,162.64,6305.0,162.61,162.7,162.45,162.64,6305.0
2015-11-17 11:45:00,162.74,162.87,162.68,162.74,9727.0,162.74,162.87,162.68,162.74,9727.0
2015-11-17 11:50:00,162.74,163.16,162.72,163.16,6416.0,162.74,163.16,162.72,163.16,6416.0
2015-11-17 11:55:00,163.19,163.58,163.06,163.5,11328.0,163.19,163.58,163.06,163.5,11328.0
2015-11-17 12:00:00,163.5,163.5,162.97,163.11,6170.0,163.5,163.5,162.97,163.11,6170.0
2015-11-17 12:05:00,163.05,163.07,162.27,162.33,4403.0,163.05,163.07,162.27,162.33,4403.0
2015-11-17 12:10:00,162.25,162.4,162.16,162.4,3247.0,162.25,162.4,162.16,162.4,3247.0
2015-11-17 12:15:00,162.36,162.45,162.11,162.11,3500.0,162.36,162.45,162.11,162.11,3500.0
2015-11-17 12:20:00,162.11,162.13,161.84,162.08,3920.0,162.11,162.13,161.84,162.08,3920.0
2015-11-17 12:25:00,162.09,162.37,161.97,162.37,6684.0,162.09,162.37,161.97,162.37,6684.0
2015-11-17 12:30:00,162.38,162.43,162.18,162.18,3755.0,162.38,162.43,162.18,162.18,3755.0
2015-11-17 12:35:00,162.24,162.28,162.13,162.22,1350.0,162.24,162.28,162.13,162.22,1350.0
2015-11-17 12:40:00,162.18,162.18,161.81,161.88,4745.0,162.18,162.18,161.81,161.88,4745.0
2015-11-17 12:45:00,161.87,161.97,161.71,161.71,2702.0,161.87,161.97,161.71,161.71,2702.0
2015-11-17 12:50:00,161.81,161.82,161.67,161.82,2219.0,161.81,161.82,161.67,161.82,2219.0
2015-11-17 12:55:00,161.89,162.11,161.8,161.86,3200.0,161.89,162.11,161.8,161.86,3200.0
2015-11-17 13:00:00,161.9,161.95,161.73,161.8,7674.0,161.9,161.95,161.73,161.8,7674.0
2015-11-17 13:05:00,161.9,161.95,161.69,161.89,3850.0,161.9,161.95,161.69,161.89,3850.0
2015-11-17 13:10:00,161.99,162.39,161.88,162.39,6496.0,161.99,162.39,161.88,162.39,6496.0
2015-11-17 13:15:00,162.5,162.6,162.16,162.33,7641.0,162.5,162.6,162.16,162.33,7641.0
2015-11-17 13:20:00,162.24,162.51,162.24,162.31,2900.0,162.24,162.51,162.24,162.31,2900.0
2015-11-17 13:25:00,162.23,162.41,162.17,162.23,11976.0,162.23,162.41,162.17,162.23,11976.0
2015-11-17 13:30:00,162.18,162.18,161.98,162.1,2700.0,162.18,162.18,161.98,162.1,2700.0
2015-11-17 13:35:00,162.09,162.13,161.85,161.91,2208.0,162.09,162.13,161.85,161.91,2208.0
2015-11-17 13:40:00,161.9,161.99,161.77,161.89,3880.0,161.9,161.99,161.77,161.89,3880.0
2015-11-17 13:45:00,161.86,161.9,161.59,161.78,4049.0,161.86,161.9,161.59,161.78,4049.0
2015-11-17 13:50:00,161.69,161.9,161.67,161.9,2000.0,161.69,161.9,161.67,161.9,2000.0
2015-11-17 13:55:00,161.99,162.0,161.81,161.81,1800.0,161.99,162.0,161.81,161.81,1800.0
2015-11-17 14:00:00,161.82,161.92,161.73,161.92,4669.0,161.82,161.92,161.73,161.92,4669.0
2015-11-17 14:05:00,161.84,161.93,161.76,161.82,2200.0,161.84,161.93,161.76,161.82,2200.0
2015-11-17 14:10:00,161.84,161.88,161.72,161.75,4835.0,161.84,161.88,161.72,161.75,4835.0
2015-11-17 14:15:00,161.73,161.78,161.64,161.65,2950.0,161.73,161.78,161.64,161.65,2950.0
2015-11-17 14:20:00,161.55,161.55,161.24,161.3,5498.0,161.55,161.55,161.24,161.3,5498.0
2015-11-17 14:25:00,161.15,161.27,160.77,160.77,3450.0,161.15,161.27,160.77,160.77,3450.0
2015-11-17 14:30:00,160.77,160.77,160.64,160.69,11473.0,160.77,160.77,160.64,160.69,11473.0
2015-11-17 14:35:00,160.7,160.87,160.65,160.67,18669.0,160.7,160.87,160.65,160.67,18669.0
2015-11-17 14:40:00,160.7,160.84,160.6,160.7,12602.0,160.7,160.84,160.6,160.7,12602.0
2015-11-17 14:45:00,160.65,161.05,160.64,161.05,7303.0,160.65,161.05,160.64,161.05,7303.0
2015-11-17 14:50:00,161.06,161.2,160.93,161.06,15393.0,161.06,161.2,160.93,161.06,15393.0
2015-11-17 14:55:00,161.02,161.65,161.02,161.5,10914.0,161.02,161.65,161.02,161.5,10914.0
2015-11-17 15:00:00,161.51,161.54,161.21,161.22,7685.0,161.51,161.54,161.21,161.22,7685.0
2015-11-17 15:05:00,161.27,162.2,161.23,162.12,15191.0,161.27,162.2,161.23,162.12,15191.0
2015-11-17 15:10:00,162.06,162.08,161.92,162.05,4500.0,162.06,162.08,161.92,162.05,4500.0
2015-11-17 15:15:00,162.04,162.24,161.76,161.77,12650.0,162.04,162.24,161.76,161.77,12650.0
2015-11-17 15:20:00,161.79,162.13,161.73,161.99,11246.0,161.79,162.13,161.73,161.99,11246.0
2015-11-17 15:25:00,161.95,162.19,161.91,162.02,7287.0,161.95,162.19,161.91,162.02,7287.0
2015-11-17 15:30:00,162.1,162.34,162.0,162.34,7863.0,162.1,162.34,162.0,162.34,7863.0
2015-11-17 15:35:00,162.32,162.45,162.22,162.29,8805.0,162.32,162.45,162.22,162.29,8805.0
2015-11-17 15:40:00,162.19,162.78,162.12,162.58,8710.0,162.19,162.78,162.12,162.58,8710.0
2015-11-17 15:45:00,162.58,162.59,162.31,162.59,9082.0,162.58,162.59,162.31,162.59,9082.0
2015-11-17 15:50:00,162.59,162.92,162.57,162.83,21785.0,162.59,162.92,162.57,162.83,21785.0
2015-11-17 15:55:00,162.85,162.85,162.39,162.77,29096.0,162.85,162.85,162.39,162.77,29096.0
2015-11-18 09:30:00,163.74,164.0,163.1,163.39,6903.0,163.74,164.0,163.1,163.39,6903.0
2015-11-18 09:35:00,163.05,163.14,161.87,162.47,2164.0,163.05,163.14,161.87,162.47,2164.0
2015-11-18 09:40:00,162.46,162.96,162.01,162.02,5680.0,162.46,162.96,162.01,162.02,5680.0
2015-11-18 09:45:00,161.75,162.68,161.68,162.45,3499.0,161.75,162.68,161.68,162.45,3499.0
2015-11-18 09:50:00,162.68,162.82,162.55,162.6,1450.0,162.68,162.82,162.55,162.6,1450.0
2015-11-18 09:55:00,162.71,162.71,161.89,162.32,4450.0,162.71,162.71,161.89,162.32,4450.0
2015-11-18 10:00:00,162.01,162.13,161.51,162.13,14083.0,162.01,162.13,161.51,162.13,14083.0
2015-11-18 10:05:00,162.13,162.13,161.73,161.76,6106.0,162.13,162.13,161.73,161.76,6106.0
2015-11-18 10:10:00,161.74,161.74,161.1,161.1,4510.0,161.74,161.74,161.1,161.1,4510.0
2015-11-18 10:15:00,161.01,161.05,160.8,161.0,3417.0,161.01,161.05,160.8,161.0,3417.0
2015-11-18 10:20:00,161.0,161.22,160.89,161.0,5110.0,161.0,161.22,160.89,161.0,5110.0
2015-11-18 10:25:00,161.28,161.34,160.62,160.88,4200.0,161.28,161.34,160.62,160.88,4200.0
2015-11-18 10:30:00,160.88,161.33,160.87,160.9,5764.0,160.88,161.33,160.87,160.9,5764.0
2015-11-18 10:35:00,160.85,161.42,160.72,161.42,3700.0,160.85,161.42,160.72,161.42,3700.0
2015-11-18 10:40:00,161.49,161.74,161.43,161.49,4160.0,161.49,161.74,161.43,161.49,4160.0
2015-11-18 10:45:00,161.42,161.78,161.37,161.78,2700.0,161.42,161.78,161.37,161.78,2700.0
2015-11-18 10:50:00,161.78,162.0,161.6,162.0,3953.0,161.78,162.0,161.6,162.0,3953.0
2015-11-18 10:55:00,162.14,162.14,161.83,161.87,2960.0,162.14,162.14,161.83,161.87,2960.0
2015-11-18 11:00:00,161.71,161.81,161.42,161.56,5010.0,161.71,161.81,161.42,161.56,5010.0
2015-11-18 11:05:00,161.55,161.62,161.12,161.33,3192.0,161.55,161.62,161.12,161.33,3192.0
2015-11-18 11:10:00,161.42,161.97,161.35,161.97,2900.0,161.42,161.97,161.35,161.97,2900.0
2015-11-18 11:15:00,162.0,162.34,161.87,161.87,4970.0,162.0,162.34,161.87,161.87,4970.0
2015-11-18 11:20:00,161.75,162.34,161.74,162.24,1600.0,161.75,162.34,161.74,162.24,1600.0
2015-11-18 11:25:00,162.12,162.17,161.88,162.11,6934.0,162.12,162.17,161.88,162.11,6934.0
2015-11-18 11:30:00,162.1,162.56,162.08,162.56,5100.0,162.1,162.56,162.08,162.56,5100.0
2015-11-18 11:35:00,162.67,162.78,162.6,162.72,3660.0,162.67,162.78,162.6,162.72,3660.0
2015-11-18 11:40:00,162.77,163.0,162.67,162.99,2638.0,162.77,163.0,162.67,162.99,2638.0
2015-11-18 11:45:00,163.0,163.06,162.8,162.85,3394.0,163.0,163.06,162.8,162.85,3394.0
2015-11-18 11:50:00,162.85,163.05,162.84,163.05,1500.0,162.85,163.05,162.84,163.05,1500.0
2015-11-18 11:55:00,163.04,163.06,162.99,163.0,1300.0,163.04,163.06,162.99,163.0,1300.0
2015-11-18 12:00:00,162.99,163.14,162.64,162.77,4650.0,162.99,163.14,162.64,162.77,4650.0
2015-11-18 12:05:00,162.75,162.93,162.75,162.82,2378.0,162.75,162.93,162.75,162.82,2378.0
2015-11-18 12:10:00,162.93,163.24,162.86,163.1,7220.0,162.93,163.24,162.86,163.1,7220.0
2015-11-18 12:15:00,163.07,163.38,163.07,163.38,1950.0,163.07,163.38,163.07,163.38,1950.0
2015-11-18 12:20:00,163.31,163.43,163.12,163.12,9200.0,163.31,163.43,163.12,163.12,9200.0
2015-11-18 12:25:00,163.15,163.44,163.05,163.44,1600.0,163.15,163.44,163.05,163.44,1600.0
2015-11-18 12:30:00,163.42,163.48,163.35,163.45,2122.0,163.42,163.48,163.35,163.45,2122.0
2015-11-18 12:35:00,163.23,163.39,163.23,163.36,1800.0,163.23,163.39,163.23,163.36,1800.0
2015-11-18 12:40:00,163.36,163.43,163.26,163.34,9413.0,163.36,163.43,163.26,163.34,9413.0
2015-11-18 12:45:00,163.3,163.7,163.25,163.7,4005.0,163.3,163.7,163.25,163.7,4005.0
2015-11-18 12:50:00,163.67,163.7,163.4,163.56,3250.0,163.67,163.7,163.4,163.56,3250.0
2015-11-18 12:55:00,163.63,163.8,163.63,163.69,7179.0,163.63,163.8,163.63,163.69,7179.0
2015-11-18 13:00:00,163.74,163.77,163.5,163.6,2950.0,163.74,163.77,163.5,163.6,2950.0
2015-11-18 13:05:00,163.59,163.7,163.49,163.49,2700.0,163.59,163.7,163.49,163.49,2700.0
2015-11-18 13:10:00,163.58,163.91,163.58,163.77,3133.0,163.58,163.91,163.58,163.77,3133.0
2015-11-18 13:15:00,163.85,163.95,163.66,163.95,3500.0,163.85,163.95,163.66,163.95,3500.0
2015-11-18 13:20:00,163.94,164.23,163.9,164.19,6356.0,163.94,164.23,163.9,164.19,6356.0
2015-11-18 13:25:00,164.21,164.22,164.13,164.18,700.0,164.21,164.22,164.13,164.18,700.0
2015-11-18 13:30:00,164.19,164.19,164.02,164.11,3100.0,164.19,164.19,164.02,164.11,3100.0
2015-11-18 13:35:00,164.21,164.24,163.99,163.99,2705.0,164.21,164.24,163.99,163.99,2705.0
2015-11-18 13:40:00,164.02,164.09,163.86,163.86,3600.0,164.02,164.09,163.86,163.86,3600.0
2015-11-18 13:45:00,163.87,163.96,163.71,163.82,4328.0,163.87,163.96,163.71,163.82,4328.0
2015-11-18 13:50:00,163.75,163.83,163.59,163.82,3400.0,163.75,163.83,163.59,163.82,3400.0
2015-11-18 13:55:00,163.8,164.16,163.73,163.97,4227.0,163.8,164.16,163.73,163.97,4227.0
2015-11-18 14:00:00,163.85,164.04,163.85,163.87,2835.0,163.85,164.04,163.85,163.87,2835.0
2015-11-18 14:05:00,163.92,164.4,163.82,164.31,3238.0,163.92,164.4,163.82,164.31,3238.0
2015-11-18 14:10:00,164.4,164.88,164.37,164.59,4048.0,164.4,164.88,164.37,164.59,4048.0
2015-11-18 14:15:00,164.6,164.96,164.6,164.72,3300.0,164.6,164.96,164.6,164.72,3300.0
2015-11-18 14:20:00,164.59,164.65,164.29,164.34,2650.0,164.59,164.65,164.29,164.34,2650.0
2015-11-18 14:25:00,164.35,164.65,164.32,164.59,3816.0,164.35,164.65,164.32,164.59,3816.0
2015-11-18 14:30:00,164.58,164.58,163.89,164.01,3907.0,164.58,164.58,163.89,164.01,3907.0
2015-11-18 14:35:00,164.06,164.06,163.86,163.87,2000.0,164.06,164.06,163.86,163.87,2000.0
2015-11-18 14:40:00,164.04,164.73,164.04,164.55,8679.0,164.04,164.73,164.04,164.55,8679.0
2015-11-18 14:45:00,164.47,164.49,164.29,164.41,3200.0,164.47,164.49,164.29,164.41,3200.0
2015-11-18 14:50:00,164.42,164.69,164.39,164.68,4900.0,164.42,164.69,164.39,164.68,4900.0
2015-11-18 14:55:00,164.66,164.84,164.66,164.84,2020.0,164.66,164.84,164.66,164.84,2020.0
2015-11-18 15:00:00,164.86,164.89,164.57,164.62,6451.0,164.86,164.89,164.57,164.62,6451.0
2015-11-18 15:05:00,164.6,164.73,164.46,164.46,9291.0,164.6,164.73,164.46,164.46,9291.0
2015-11-18 15:10:00,164.47,164.67,164.46,164.65,1730.0,164.47,164.67,164.46,164.65,1730.0
2015-11-18 15:15:00,164.66,164.99,164.66,164.74,7160.0,164.66,164.99,164.66,164.74,7160.0
2015-11-18 15:20:00,164.73,164.85,164.6,164.79,4300.0,164.73,164.85,164.6,164.79,4300.0
2015-11-18 15:25:00,164.81,164.85,164.65,164.78,2410.0,164.81,164.85,164.65,164.78,2410.0
2015-11-18 15:30:00,164.66,164.88,164.65,164.67,6927.0,164.66,164.88,164.65,164.67,6927.0
2015-11-18 15:35:00,164.76,164.82,164.54,164.62,22838.0,164.76,164.82,164.54,164.62,22838.0
2015-11-18 15:40:00,164.66,164.81,164.6,164.62,9322.0,164.66,164.81,164.6,164.62,9322.0
2015-11-18 15:45:00,164.63,164.91,164.57,164.81,11525.0,164.63,164.91,164.57,164.81,11525.0
2015-11-18 15:50:00,164.85,165.27,164.85,165.27,10077.0,164.85,165.27,164.85,165.27,10077.0
2015-11-18 15:55:00,165.23,165.24,164.86,164.93,25624.0,165.23,165.24,164.86,164.93,25624.0
2015-11-19 09:30:00,165.24,165.24,163.44,163.49,10664.0,165.24,165.24,163.44,163.49,10664.0
2015-11-19 09:35:00,163.49,164.44,163.49,164.26,4652.0,163.49,164.44,163.49,164.26,4652.0
2015-11-19 09:40:00,164.35,164.44,163.84,164.44,5725.0,164.35,164.44,163.84,164.44,5725.0
2015-11-19 09:45:00,164.05,164.77,164.05,164.43,5919.0,164.05,164.77,164.05,164.43,5919.0
2015-11-19 09:50:00,164.29,164.29,163.51,163.8,7931.0,164.29,164.29,163.51,163.8,7931.0
2015-11-19 09:55:00,163.72,163.72,163.25,163.49,6218.0,163.72,163.72,163.25,163.49,6218.0
2015-11-19 10:00:00,163.58,163.81,163.37,163.69,4155.0,163.58,163.81,163.37,163.69,4155.0
2015-11-19 10:05:00,163.71,164.18,163.65,163.97,6506.0,163.71,164.18,163.65,163.97,6506.0
2015-11-19 10:10:00,163.99,164.22,163.76,163.76,3226.0,163.99,164.22,163.76,163.76,3226.0
2015-11-19 10:15:00,163.52,163.67,163.39,163.48,2194.0,163.52,163.67,163.39,163.48,2194.0
2015-11-19 10:20:00,163.49,163.55,163.48,163.48,900.0,163.49,163.55,163.48,163.48,900.0
2015-11-19 10:25:00,163.61,163.84,163.56,163.61,5231.0,163.61,163.84,163.56,163.61,5231.0
2015-11-19 10:30:00,163.65,164.17,163.62,164.02,4646.0,163.65,164.17,163.62,164.02,4646.0
2015-11-19 10:35:00,163.76,163.87,163.59,163.79,2790.0,163.76,163.87,163.59,163.79,2790.0
2015-11-19 10:40:00,163.83,163.83,163.54,163.64,3215.0,163.83,163.83,163.54,163.64,3215.0
2015-11-19 10:45:00,163.61,164.0,163.61,163.92,1888.0,163.61,164.0,163.61,163.92,1888.0
2015-11-19 10:50:00,163.8,163.8,163.55,163.64,1000.0,163.8,163.8,163.55,163.64,1000.0
2015-11-19 10:55:00,163.78,164.03,163.66,163.96,3200.0,163.78,164.03,163.66,163.96,3200.0
2015-11-19 11:00:00,164.02,164.05,163.8,163.82,3670.0,164.02,164.05,163.8,163.82,3670.0
2015-11-19 11:05:00,163.98,164.14,163.82,163.87,5270.0,163.98,164.14,163.82,163.87,5270.0
2015-11-19 11:10:00,164.08,164.08,163.8,163.8,2817.0,164.08,164.08,163.8,163.8,2817.0
2015-11-19 11:15:00,163.79,163.84,163.68,163.68,2487.0,163.79,163.84,163.68,163.68,2487.0
2015-11-19 11:20:00,163.67,163.67,163.53,163.53,2515.0,163.67,163.67,163.53,163.53,2515.0
2015-11-19 11:25:00,163.5,164.08,163.43,163.99,3020.0,163.5,164.08,163.43,163.99,3020.0
2015-11-19 11:30:00,163.99,163.99,163.7,163.94,3320.0,163.99,163.99,163.7,163.94,3320.0
2015-11-19 11:35:00,163.88,163.95,163.66,163.93,2147.0,163.88,163.95,163.66,163.93,2147.0
2015-11-19 11:40:00,163.94,164.15,163.73,163.94,9510.0,163.94,164.15,163.73,163.94,9510.0
2015-11-19 11:45:00,163.95,164.05,163.84,163.84,8573.0,163.95,164.05,163.84,163.84,8573.0
2015-11-19 11:50:00,163.84,164.18,163.84,164.18,2429.0,163.84,164.18,163.84,164.18,2429.0
2015-11-19 11:55:00,164.21,164.5,164.21,164.41,2100.0,164.21,164.5,164.21,164.41,2100.0
2015-11-19 12:00:00,164.36,164.93,164.33,164.85,9328.0,164.36,164.93,164.33,164.85,9328.0
2015-11-19 12:05:00,164.94,165.52,164.82,165.32,21423.0,164.94,165.52,164.82,165.32,21423.0
2015-11-19 12:10:00,165.43,165.47,165.13,165.13,4774.0,165.43,165.47,165.13,165.13,4774.0
2015-11-19 12:15:00,165.13,165.41,165.13,165.39,1730.0,165.13,165.41,165.13,165.39,1730.0
2015-11-19 12:20:00,165.4,165.5,165.33,165.5,2696.0,165.4,165.5,165.33,165.5,2696.0
2015-11-19 12:25:00,165.49,165.54,165.43,165.51,7853.0,165.49,165.54,165.43,165.51,7853.0
2015-11-19 12:30:00,165.49,165.63,165.45,165.63,3800.0,165.49,165.63,165.45,165.63,3800.0
2015-11-19 12:35:00,165.53,165.63,165.3,165.4,13016.0,165.53,165.63,165.3,165.4,13016.0
2015-11-19 12:40:00,165.37,165.4,165.24,165.24,950.0,165.37,165.4,165.24,165.24,950.0
2015-11-19 12:45:00,165.39,165.43,165.0,165.04,9098.0,165.39,165.43,165.0,165.04,9098.0
2015-11-19 12:50:00,165.07,165.16,165.04,165.09,8400.0,165.07,165.16,165.04,165.09,8400.0
2015-11-19 12:55:00,165.05,165.22,164.79,165.21,6623.0,165.05,165.22,164.79,165.21,6623.0
2015-11-19 13:00:00,165.33,165.51,165.33,165.38,1400.0,165.33,165.51,165.33,165.38,1400.0
2015-11-19 13:05:00,165.4,165.67,165.35,165.67,8595.0,165.4,165.67,165.35,165.67,8595.0
2015-11-19 13:10:00,165.67,165.74,165.53,165.67,5280.0,165.67,165.74,165.53,165.67,5280.0
2015-11-19 13:15:00,165.68,165.75,165.57,165.75,2100.0,165.68,165.75,165.57,165.75,2100.0
2015-11-19 13:20:00,165.6,165.64,165.55,165.62,2100.0,165.6,165.64,165.55,165.62,2100.0
2015-11-19 13:25:00,165.7,165.72,165.2,165.27,2500.0,165.7,165.72,165.2,165.27,2500.0
2015-11-19 13:30:00,165.37,165.37,165.21,165.31,3000.0,165.37,165.37,165.21,165.31,3000.0
2015-11-19 13:35:00,165.31,165.32,165.0,165.01,2600.0,165.31,165.32,165.0,165.01,2600.0
2015-11-19 13:40:00,164.98,165.35,164.98,165.22,5839.0,164.98,165.35,164.98,165.22,5839.0
2015-11-19 13:45:00,165.33,165.33,164.98,164.99,3400.0,165.33,165.33,164.98,164.99,3400.0
2015-11-19 13:50:00,164.94,165.0,164.83,165.0,3100.0,164.94,165.0,164.83,165.0,3100.0
2015-11-19 13:55:00,165.0,165.07,164.99,165.01,2597.0,165.0,165.07,164.99,165.01,2597.0
2015-11-19 14:00:00,165.07,165.11,164.91,165.02,7800.0,165.07,165.11,164.91,165.02,7800.0
2015-11-19 14:05:00,165.02,165.45,164.95,165.28,8263.0,165.02,165.45,164.95,165.28,8263.0
2015-11-19 14:10:00,165.28,165.44,165.28,165.41,1800.0,165.28,165.44,165.28,165.41,1800.0
2015-11-19 14:15:00,165.44,165.47,165.38,165.39,2520.0,165.44,165.47,165.38,165.39,2520.0
2015-11-19 14:20:00,165.38,165.4,165.05,165.17,2700.0,165.38,165.4,165.05,165.17,2700.0
2015-11-19 14:25:00,165.16,165.2,165.07,165.2,1200.0,165.16,165.2,165.07,165.2,1200.0
2015-11-19 14:30:00,165.2,165.38,165.09,165.09,3700.0,165.2,165.38,165.09,165.09,3700.0
2015-11-19 14:35:00,165.11,165.11,164.9,165.09,3209.0,165.11,165.11,164.9,165.09,3209.0
2015-11-19 14:40:00,165.15,165.2,165.15,165.16,600.0,165.15,165.2,165.15,165.16,600.0
2015-11-19 14:45:00,165.17,165.17,164.97,165.13,2627.0,165.17,165.17,164.97,165.13,2627.0
2015-11-19 14:50:00,165.17,165.29,165.12,165.24,9865.0,165.17,165.29,165.12,165.24,9865.0
2015-11-19 14:55:00,165.28,165.28,165.12,165.15,2500.0,165.28,165.28,165.12,165.15,2500.0
2015-11-19 15:00:00,165.01,165.25,165.01,165.24,800.0,165.01,165.25,165.01,165.24,800.0
2015-11-19 15:05:00,165.24,165.24,165.01,165.04,3177.0,165.24,165.24,165.01,165.04,3177.0
2015-11-19 15:10:00,165.02,165.21,165.01,165.15,1800.0,165.02,165.21,165.01,165.15,1800.0
2015-11-19 15:15:00,165.12,165.13,164.96,165.01,2200.0,165.12,165.13,164.96,165.01,2200.0
2015-11-19 15:20:00,165.04,165.29,164.97,165.19,5115.0,165.04,165.29,164.97,165.19,5115.0
2015-11-19 15:25:00,165.25,165.31,165.17,165.31,3800.0,165.25,165.31,165.17,165.31,3800.0
2015-11-19 15:30:00,165.35,165.42,165.0,165.03,10080.0,165.35,165.42,165.0,165.03,10080.0
2015-11-19 15:35:00,165.03,165.18,164.99,165.11,4200.0,165.03,165.18,164.99,165.11,4200.0
2015-11-19 15:40:00,165.03,165.18,164.87,164.87,7345.0,165.03,165.18,164.87,164.87,7345.0
2015-11-19 15:45:00,164.85,165.16,164.81,164.84,9652.0,164.85,165.16,164.81,164.84,9652.0
2015-11-19 15:50:00,164.86,165.04,164.71,164.81,10714.0,164.86,165.04,164.71,164.81,10714.0
2015-11-19 15:55:00,164.8,165.07,164.43,164.62,36938.0,164.8,165.07,164.43,164.62,36938.0
2015-11-20 09:30:00,165.0,166.36,164.46,166.3,6713.0,165.0,166.36,164.46,166.3,6713.0
2015-11-20 09:35:00,166.19,166.99,166.17,166.7,8144.0,166.19,166.99,166.17,166.7,8144.0
2015-11-20 09:40:00,166.99,166.99,166.2,166.98,8985.0,166.99,166.99,166.2,166.98,8985.0
2015-11-20 09:45:00,167.0,167.47,166.51,166.9,9425.0,167.0,167.47,166.51,166.9,9425.0
2015-11-20 09:50:00,166.97,167.36,166.77,166.8,6225.0,166.97,167.36,166.77,166.8,6225.0
2015-11-20 09:55:00,167.01,167.91,166.9,167.59,9626.0,167.01,167.91,166.9,167.59,9626.0
2015-11-20 10:00:00,167.81,167.81,166.84,167.15,6015.0,167.81,167.81,166.84,167.15,6015.0
2015-11-20 10:05:00,167.06,167.57,166.99,167.49,5291.0,167.06,167.57,166.99,167.49,5291.0
2015-11-20 10:10:00,167.55,167.63,167.41,167.58,6624.0,167.55,167.63,167.41,167.58,6624.0
2015-11-20 10:15:00,167.52,167.52,167.14,167.35,4200.0,167.52,167.52,167.14,167.35,4200.0
2015-11-20 10:20:00,167.39,167.39,166.9,166.9,2116.0,167.39,167.39,166.9,166.9,2116.0
2015-11-20 10:25:00,166.96,167.11,166.58,166.75,4870.0,166.96,167.11,166.58,166.75,4870.0
2015-11-20 10:30:00,166.74,167.23,166.74,167.04,4975.0,166.74,167.23,166.74,167.04,4975.0
2015-11-20 10:35:00,166.95,167.01,166.69,166.85,8994.0,166.95,167.01,166.69,166.85,8994.0
2015-11-20 10:40:00,166.86,167.04,166.72,167.04,4118.0,166.86,167.04,166.72,167.04,4118.0
2015-11-20 10:45:00,167.04,167.28,167.04,167.19,20125.0,167.04,167.28,167.04,167.19,20125.0
2015-11-20 10:50:00,167.36,167.44,167.2,167.23,3667.0,167.36,167.44,167.2,167.23,3667.0
2015-11-20 10:55:00,167.41,167.41,167.14,167.17,1922.0,167.41,167.41,167.14,167.17,1922.0
2015-11-20 11:00:00,167.14,167.66,167.14,167.37,5500.0,167.14,167.66,167.14,167.37,5500.0
2015-11-20 11:05:00,167.37,167.39,167.3,167.35,1300.0,167.37,167.39,167.3,167.35,1300.0
2015-11-20 11:10:00,167.35,167.54,167.35,167.52,1475.0,167.35,167.54,167.35,167.52,1475.0
2015-11-20 11:15:00,167.61,167.9,167.52,167.9,4082.0,167.61,167.9,167.52,167.9,4082.0
2015-11-20 11:20:00,167.87,167.87,167.61,167.65,8900.0,167.87,167.87,167.61,167.65,8900.0
2015-11-20 11:25:00,167.64,167.85,167.44,167.5,12400.0,167.64,167.85,167.44,167.5,12400.0
2015-11-20 11:30:00,167.52,167.67,167.42,167.67,3705.0,167.52,167.67,167.42,167.67,3705.0
2015-11-20 11:35:00,167.58,167.85,167.58,167.73,3150.0,167.58,167.85,167.58,167.73,3150.0
2015-11-20 11:40:00,167.68,168.09,167.68,168.09,6871.0,167.68,168.09,167.68,168.09,6871.0
2015-11-20 11:45:00,168.09,168.24,167.93,168.22,5700.0,168.09,168.24,167.93,168.22,5700.0
2015-11-20 11:50:00,168.22,168.22,167.94,168.01,2900.0,168.22,168.22,167.94,168.01,2900.0
2015-11-20 11:55:00,167.96,168.09,167.78,167.97,15918.0,167.96,168.09,167.78,167.97,15918.0
2015-11-20 12:00:00,168.13,168.37,168.13,168.26,2838.0,168.13,168.37,168.13,168.26,2838.0
2015-11-20 12:05:00,168.26,168.5,168.1,168.37,2450.0,168.26,168.5,168.1,168.37,2450.0
2015-11-20 12:10:00,168.36,168.4,168.27,168.27,1100.0,168.36,168.4,168.27,168.27,1100.0
2015-11-20 12:15:00,168.28,168.54,168.28,168.53,3110.0,168.28,168.54,168.28,168.53,3110.0
2015-11-20 12:20:00,168.51,168.93,168.51,168.93,3840.0,168.51,168.93,168.51,168.93,3840.0
2015-11-20 12:25:00,168.81,168.94,168.81,168.94,1150.0,168.81,168.94,168.81,168.94,1150.0
2015-11-20 12:30:00,169.0,169.4,168.97,169.22,8424.0,169.0,169.4,168.97,169.22,8424.0
2015-11-20 12:35:00,169.29,169.37,169.02,169.2,2152.0,169.29,169.37,169.02,169.2,2152.0
2015-11-20 12:40:00,169.14,169.14,168.86,169.08,5520.0,169.14,169.14,168.86,169.08,5520.0
2015-11-20 12:45:00,169.07,169.12,168.94,168.94,2370.0,169.07,169.12,168.94,168.94,2370.0
2015-11-20 12:50:00,168.94,169.03,168.89,169.03,2938.0,168.94,169.03,168.89,169.03,2938.0
2015-11-20 12:55:00,169.02,169.07,168.92,168.97,4400.0,169.02,169.07,168.92,168.97,4400.0
2015-11-20 13:00:00,169.02,169.02,168.63,168.69,4793.0,169.02,169.02,168.63,168.69,4793.0
2015-11-20 13:05:00,168.75,168.79,168.63,168.73,3871.0,168.75,168.79,168.63,168.73,3871.0
2015-11-20 13:10:00,168.76,168.76,168.66,168.68,3374.0,168.76,168.76,168.66,168.68,3374.0
2015-11-20 13:15:00,168.67,168.82,168.66,168.82,1800.0,168.67,168.82,168.66,168.82,1800.0
2015-11-20 13:20:00,168.8,168.97,168.76,168.94,3700.0,168.8,168.97,168.76,168.94,3700.0
2015-11-20 13:25:00,168.93,168.93,168.83,168.83,4100.0,168.93,168.93,168.83,168.83,4100.0
2015-11-20 13:30:00,168.91,168.91,168.56,168.6,5996.0,168.91,168.91,168.56,168.6,5996.0
2015-11-20 13:35:00,168.56,168.58,168.46,168.53,3502.0,168.56,168.58,168.46,168.53,3502.0
2015-11-20 13:40:00,168.52,168.56,168.46,168.53,2650.0,168.52,168.56,168.46,168.53,2650.0
2015-11-20 13:45:00,168.53,168.96,168.53,168.9,5337.0,168.53,168.96,168.53,168.9,5337.0
2015-11-20 13:50:00,168.9,169.01,168.83,169.01,9390.0,168.9,169.01,168.83,169.01,9390.0
2015-11-20 13:55:00,169.08,169.43,169.01,169.43,9813.0,169.08,169.43,169.01,169.43,9813.0
2015-11-20 14:00:00,169.35,169.35,169.13,169.15,6200.0,169.35,169.35,169.13,169.15,6200.0
2015-11-20 14:05:00,169.14,169.23,169.04,169.21,4439.0,169.14,169.23,169.04,169.21,4439.0
2015-11-20 14:10:00,169.14,169.33,169.14,169.29,8587.0,169.14,169.33,169.14,169.29,8587.0
2015-11-20 14:15:00,169.31,169.38,169.21,169.22,3900.0,169.31,169.38,169.21,169.22,3900.0
2015-11-20 14:20:00,169.24,169.33,169.21,169.22,6680.0,169.24,169.33,169.21,169.22,6680.0
2015-11-20 14:25:00,169.21,169.21,168.87,168.89,4012.0,169.21,169.21,168.87,168.89,4012.0
2015-11-20 14:30:00,168.86,169.2,168.85,169.13,9612.0,168.86,169.2,168.85,169.13,9612.0
2015-11-20 14:35:00,169.13,169.71,169.07,169.53,13665.0,169.13,169.71,169.07,169.53,13665.0
2015-11-20 14:40:00,169.56,169.64,169.44,169.45,4580.0,169.56,169.64,169.44,169.45,4580.0
2015-11-20 14:45:00,169.55,169.55,169.3,169.45,5660.0,169.55,169.55,169.3,169.45,5660.0
2015-11-20 14:50:00,169.45,169.45,169.22,169.27,6426.0,169.45,169.45,169.22,169.27,6426.0
2015-11-20 14:55:00,169.22,169.41,168.99,169.09,18920.0,169.22,169.41,168.99,169.09,18920.0
2015-11-20 15:00:00,169.15,169.17,168.97,168.98,6084.0,169.15,169.17,168.97,168.98,6084.0
2015-11-20 15:05:00,169.04,169.25,168.92,169.2,15008.0,169.04,169.25,168.92,169.2,15008.0
2015-11-20 15:10:00,169.3,169.43,169.18,169.42,6300.0,169.3,169.43,169.18,169.42,6300.0
2015-11-20 15:15:00,169.37,169.43,169.19,169.19,6200.0,169.37,169.43,169.19,169.19,6200.0
2015-11-20 15:20:00,169.1,169.37,169.1,169.21,7170.0,169.1,169.37,169.1,169.21,7170.0
2015-11-20 15:25:00,169.18,169.39,169.07,169.39,9300.0,169.18,169.39,169.07,169.39,9300.0
2015-11-20 15:30:00,169.44,169.84,169.39,169.74,16330.0,169.44,169.84,169.39,169.74,16330.0
2015-11-20 15:35:00,169.77,170.23,169.77,170.08,22372.0,169.77,170.23,169.77,170.08,22372.0
2015-11-20 15:40:00,170.11,170.27,170.0,170.13,18946.0,170.11,170.27,170.0,170.13,18946.0
2015-11-20 15:45:00,170.12,170.33,170.09,170.16,19350.0,170.12,170.33,170.09,170.16,19350.0
2015-11-20 15:50:00,170.16,170.35,170.15,170.31,26025.0,170.16,170.35,170.15,170.31,26025.0
2015-11-20 15:55:00,170.33,170.54,170.14,170.5,61675.0,170.33,170.54,170.14,170.5,61675.0
2015-11-23 09:30:00,170.77,171.78,170.4,171.4,72970.0,170.77,171.78,170.4,171.4,72970.0
2015-11-23 09:35:00,171.21,171.36,170.19,170.78,53718.0,171.21,171.36,170.19,170.78,53718.0
2015-11-23 09:40:00,170.88,171.2,170.51,170.86,6369.0,170.88,171.2,170.51,170.86,6369.0
2015-11-23 09:45:00,170.83,170.85,170.17,170.84,8450.0,170.83,170.85,170.17,170.84,8450.0
2015-11-23 09:50:00,171.23,171.66,170.78,171.62,4157.0,171.23,171.66,170.78,171.62,4157.0
2015-11-23 09:55:00,171.31,172.06,171.25,171.86,25511.0,171.31,172.06,171.25,171.86,25511.0
2015-11-23 10:00:00,171.8,172.08,171.79,171.79,4611.0,171.8,172.08,171.79,171.79,4611.0
2015-11-23 10:05:00,171.72,172.4,171.72,172.4,18640.0,171.72,172.4,171.72,172.4,18640.0
2015-11-23 10:10:00,172.34,173.0,172.08,172.69,10234.0,172.34,173.0,172.08,172.69,10234.0
2015-11-23 10:15:00,172.84,172.98,172.24,172.29,7324.0,172.84,172.98,172.24,172.29,7324.0
2015-11-23 10:20:00,172.27,172.67,172.16,172.3,9586.0,172.27,172.67,172.16,172.3,9586.0
2015-11-23 10:25:00,172.44,172.44,171.78,171.81,7630.0,172.44,172.44,171.78,171.81,7630.0
2015-11-23 10:30:00,171.92,172.31,171.73,172.12,15210.0,171.92,172.31,171.73,172.12,15210.0
2015-11-23 10:35:00,172.14,172.31,171.97,172.13,6854.0,172.14,172.31,171.97,172.13,6854.0
2015-11-23 10:40:00,172.08,172.08,171.74,172.04,4536.0,172.08,172.08,171.74,172.04,4536.0
2015-11-23 10:45:00,172.03,172.03,171.59,171.66,4140.0,172.03,172.03,171.59,171.66,4140.0
2015-11-23 10:50:00,171.64,171.65,171.11,171.11,4935.0,171.64,171.65,171.11,171.11,4935.0
2015-11-23 10:55:00,171.18,171.34,171.18,171.19,7400.0,171.18,171.34,171.18,171.19,7400.0
2015-11-23 11:00:00,171.18,171.49,171.15,171.16,3900.0,171.18,171.49,171.15,171.16,3900.0
2015-11-23 11:05:00,171.06,171.18,170.71,170.79,8096.0,171.06,171.18,170.71,170.79,8096.0
2015-11-23 11:10:00,170.86,171.06,170.85,170.97,1150.0,170.86,171.06,170.85,170.97,1150.0
2015-11-23 11:15:00,170.97,171.1,170.61,170.63,10458.0,170.97,171.1,170.61,170.63,10458.0
2015-11-23 11:20:00,170.64,170.88,170.44,170.67,2655.0,170.64,170.88,170.44,170.67,2655.0
2015-11-23 11:25:00,170.71,171.12,170.7,170.73,3100.0,170.71,171.12,170.7,170.73,3100.0
2015-11-23 11:30:00,170.73,171.15,170.73,171.14,1900.0,170.73,171.15,170.73,171.14,1900.0
2015-11-23 11:35:00,171.04,171.29,170.97,170.97,4587.0,171.04,171.29,170.97,170.97,4587.0
2015-11-23 11:40:00,171.14,171.56,171.14,171.36,2300.0,171.14,171.56,171.14,171.36,2300.0
2015-11-23 11:45:00,171.27,171.28,170.88,170.94,2200.0,171.27,171.28,170.88,170.94,2200.0
2015-11-23 11:50:00,170.91,171.05,170.88,170.92,4700.0,170.91,171.05,170.88,170.92,4700.0
2015-11-23 11:55:00,170.89,170.89,170.47,170.5,2800.0,170.89,170.89,170.47,170.5,2800.0
2015-11-23 12:00:00,170.45,170.58,170.29,170.5,2058.0,170.45,170.58,170.29,170.5,2058.0
2015-11-23 12:05:00,170.36,170.38,170.02,170.02,2091.0,170.36,170.38,170.02,170.02,2091.0
2015-11-23 12:10:00,170.13,170.22,170.02,170.15,9799.0,170.13,170.22,170.02,170.15,9799.0
2015-11-23 12:15:00,170.1,170.1,169.72,169.8,3915.0,170.1,170.1,169.72,169.8,3915.0
2015-11-23 12:20:00,169.79,169.92,169.57,169.58,6427.0,169.79,169.92,169.57,169.58,6427.0
2015-11-23 12:25:00,169.67,169.92,169.67,169.87,2478.0,169.67,169.92,169.67,169.87,2478.0
2015-11-23 12:30:00,170.06,170.06,169.75,169.87,2600.0,170.06,170.06,169.75,169.87,2600.0
2015-11-23 12:35:00,169.93,170.01,169.84,169.84,3100.0,169.93,170.01,169.84,169.84,3100.0
2015-11-23 12:40:00,169.79,170.03,169.77,169.93,1761.0,169.79,170.03,169.77,169.93,1761.0
2015-11-23 12:45:00,169.96,169.96,169.79,169.9,2080.0,169.96,169.96,169.79,169.9,2080.0
2015-11-23 12:50:00,169.91,170.13,169.82,170.03,8816.0,169.91,170.13,169.82,170.03,8816.0
2015-11-23 12:55:00,170.08,170.08,169.93,169.96,3737.0,170.08,170.08,169.93,169.96,3737.0
2015-11-23 13:00:00,169.91,170.46,169.91,170.36,8170.0,169.91,170.46,169.91,170.36,8170.0
2015-11-23 13:05:00,170.45,170.46,170.36,170.36,1814.0,170.45,170.46,170.36,170.36,1814.0
2015-11-23 13:10:00,170.41,170.56,170.36,170.45,3700.0,170.41,170.56,170.36,170.45,3700.0
2015-11-23 13:15:00,170.51,170.69,170.51,170.53,2500.0,170.51,170.69,170.51,170.53,2500.0
2015-11-23 13:20:00,170.54,170.59,170.54,170.59,600.0,170.54,170.59,170.54,170.59,600.0
2015-11-23 13:25:00,170.58,170.73,170.57,170.62,2000.0,170.58,170.73,170.57,170.62,2000.0
2015-11-23 13:30:00,170.59,170.87,170.52,170.73,6500.0,170.59,170.87,170.52,170.73,6500.0
2015-11-23 13:35:00,170.7,170.99,170.7,170.95,2383.0,170.7,170.99,170.7,170.95,2383.0
2015-11-23 13:40:00,171.0,171.25,171.0,171.21,4021.0,171.0,171.25,171.0,171.21,4021.0
2015-11-23 13:45:00,171.26,171.42,171.09,171.09,3769.0,171.26,171.42,171.09,171.09,3769.0
2015-11-23 13:50:00,171.09,171.1,171.09,171.09,2300.0,171.09,171.1,171.09,171.09,2300.0
2015-11-23 13:55:00,171.09,171.1,170.93,170.93,16484.0,171.09,171.1,170.93,170.93,16484.0
2015-11-23 14:00:00,170.91,170.92,170.64,170.64,8700.0,170.91,170.92,170.64,170.64,8700.0
2015-11-23 14:05:00,170.47,170.47,170.02,170.19,2865.0,170.47,170.47,170.02,170.19,2865.0
2015-11-23 14:10:00,170.07,170.07,169.92,169.92,2636.0,170.07,170.07,169.92,169.92,2636.0
2015-11-23 14:15:00,170.04,170.25,170.02,170.11,3870.0,170.04,170.25,170.02,170.11,3870.0
2015-11-23 14:20:00,170.09,170.4,170.01,170.01,2152.0,170.09,170.4,170.01,170.01,2152.0
2015-11-23 14:25:00,170.06,170.15,170.0,170.15,800.0,170.06,170.15,170.0,170.15,800.0
2015-11-23 14:30:00,170.08,170.08,169.92,170.06,4397.0,170.08,170.08,169.92,170.06,4397.0
2015-11-23 14:35:00,170.13,170.13,169.86,170.11,5514.0,170.13,170.13,169.86,170.11,5514.0
2015-11-23 14:40:00,170.17,170.2,170.0,170.12,2000.0,170.17,170.2,170.0,170.12,2000.0
2015-11-23 14:45:00,170.18,170.55,170.18,170.4,1900.0,170.18,170.55,170.18,170.4,1900.0
2015-11-23 14:50:00,170.46,170.73,170.46,170.68,1985.0,170.46,170.73,170.46,170.68,1985.0
2015-11-23 14:55:00,170.68,170.79,170.67,170.79,1890.0,170.68,170.79,170.67,170.79,1890.0
2015-11-23 15:00:00,170.66,170.72,170.39,170.53,14240.0,170.66,170.72,170.39,170.53,14240.0
2015-11-23 15:05:00,170.5,170.88,170.5,170.82,6300.0,170.5,170.88,170.5,170.82,6300.0
2015-11-23 15:10:00,170.82,170.98,170.82,170.82,2619.0,170.82,170.98,170.82,170.82,2619.0
2015-11-23 15:15:00,170.74,170.91,170.68,170.91,1200.0,170.74,170.91,170.68,170.91,1200.0
2015-11-23 15:20:00,170.92,171.17,170.89,170.89,5200.0,170.92,171.17,170.89,170.89,5200.0
2015-11-23 15:25:00,170.83,170.97,170.78,170.96,4725.0,170.83,170.97,170.78,170.96,4725.0
2015-11-23 15:30:00,171.0,171.12,170.82,171.03,7004.0,171.0,171.12,170.82,171.03,7004.0
2015-11-23 15:35:00,170.97,171.04,170.88,170.9,3440.0,170.97,171.04,170.88,170.9,3440.0
2015-11-23 15:40:00,170.86,170.95,170.77,170.77,6109.0,170.86,170.95,170.77,170.77,6109.0
2015-11-23 15:45:00,170.8,171.03,170.78,170.93,7034.0,170.8,171.03,170.78,170.93,7034.0
2015-11-23 15:50:00,170.92,170.99,170.78,170.91,10756.0,170.92,170.99,170.78,170.91,10756.0
2015-11-23 15:55:00,170.91,170.92,170.6,170.91,39403.0,170.91,170.92,170.6,170.91,39403.0
2015-11-24 09:30:00,169.78,170.16,169.37,169.78,8373.0,169.78,170.16,169.37,169.78,8373.0
2015-11-24 09:35:00,169.94,170.44,169.46,169.71,2694.0,169.94,170.44,169.46,169.71,2694.0
2015-11-24 09:40:00,170.52,170.79,170.5,170.79,3685.0,170.52,170.79,170.5,170.79,3685.0
2015-11-24 09:45:00,170.93,171.14,170.56,170.56,4251.0,170.93,171.14,170.56,170.56,4251.0
2015-11-24 09:50:00,170.64,171.62,170.64,171.62,3757.0,170.64,171.62,170.64,171.62,3757.0
2015-11-24 09:55:00,171.62,171.62,171.23,171.59,4697.0,171.62,171.62,171.23,171.59,4697.0
2015-11-24 10:00:00,171.61,171.61,170.74,170.88,5518.0,171.61,171.61,170.74,170.88,5518.0
2015-11-24 10:05:00,170.95,171.32,170.71,170.71,5318.0,170.95,171.32,170.71,170.71,5318.0
2015-11-24 10:10:00,170.67,171.18,170.67,171.07,6181.0,170.67,171.18,170.67,171.07,6181.0
2015-11-24 10:15:00,171.07,171.25,170.58,170.84,7000.0,171.07,171.25,170.58,170.84,7000.0
2015-11-24 10:20:00,170.82,171.13,170.82,170.92,3882.0,170.82,171.13,170.82,170.92,3882.0
2015-11-24 10:25:00,171.07,171.19,170.76,170.87,3171.0,171.07,171.19,170.76,170.87,3171.0
2015-11-24 10:30:00,170.74,170.74,170.09,170.09,10880.0,170.74,170.74,170.09,170.09,10880.0
2015-11-24 10:35:00,170.04,170.26,169.99,170.26,5871.0,170.04,170.26,169.99,170.26,5871.0
2015-11-24 10:40:00,170.47,170.69,170.07,170.07,2167.0,170.47,170.69,170.07,170.07,2167.0
2015-11-24 10:45:00,170.01,170.05,169.69,169.9,4488.0,170.01,170.05,169.69,169.9,4488.0
2015-11-24 10:50:00,169.78,170.51,169.64,170.35,8407.0,169.78,170.51,169.64,170.35,8407.0
2015-11-24 10:55:00,170.32,170.72,170.31,170.7,2855.0,170.32,170.72,170.31,170.7,2855.0
2015-11-24 11:00:00,170.64,170.7,170.39,170.7,2954.0,170.64,170.7,170.39,170.7,2954.0
2015-11-24 11:05:00,170.78,171.04,170.55,170.71,11800.0,170.78,171.04,170.55,170.71,11800.0
2015-11-24 11:10:00,170.72,170.86,170.39,170.44,2084.0,170.72,170.86,170.39,170.44,2084.0
2015-11-24 11:15:00,170.59,170.74,170.44,170.65,6447.0,170.59,170.74,170.44,170.65,6447.0
2015-11-24 11:20:00,170.49,170.93,170.49,170.92,3005.0,170.49,170.93,170.49,170.92,3005.0
2015-11-24 11:25:00,170.95,171.0,170.44,170.79,3569.0,170.95,171.0,170.44,170.79,3569.0
2015-11-24 11:30:00,170.86,171.11,170.76,170.89,1995.0,170.86,171.11,170.76,170.89,1995.0
2015-11-24 11:35:00,170.77,171.13,170.77,171.02,3100.0,170.77,171.13,170.77,171.02,3100.0
2015-11-24 11:40:00,170.88,171.08,170.78,171.08,3526.0,170.88,171.08,170.78,171.08,3526.0
2015-11-24 11:45:00,171.2,171.37,170.88,170.88,2400.0,171.2,171.37,170.88,170.88,2400.0
2015-11-24 11:50:00,170.85,171.14,170.84,171.14,3400.0,170.85,171.14,170.84,171.14,3400.0
2015-11-24 11:55:00,170.97,171.38,170.97,171.28,2774.0,170.97,171.38,170.97,171.28,2774.0
2015-11-24 12:00:00,171.45,171.71,171.45,171.56,4999.0,171.45,171.71,171.45,171.56,4999.0
2015-11-24 12:05:00,171.59,171.86,171.53,171.74,7416.0,171.59,171.86,171.53,171.74,7416.0
2015-11-24 12:10:00,172.0,172.0,171.76,171.84,1616.0,172.0,172.0,171.76,171.84,1616.0
2015-11-24 12:15:00,171.78,171.78,171.36,171.38,1836.0,171.78,171.78,171.36,171.38,1836.0
2015-11-24 12:20:00,171.32,171.47,171.16,171.47,4151.0,171.32,171.47,171.16,171.47,4151.0
2015-11-24 12:25:00,171.43,171.43,171.14,171.35,3902.0,171.43,171.43,171.14,171.35,3902.0
2015-11-24 12:30:00,171.46,171.46,171.19,171.25,7308.0,171.46,171.46,171.19,171.25,7308.0
2015-11-24 12:35:00,171.22,171.24,171.1,171.18,4048.0,171.22,171.24,171.1,171.18,4048.0
2015-11-24 12:40:00,171.13,171.28,171.03,171.28,2556.0,171.13,171.28,171.03,171.28,2556.0
2015-11-24 12:45:00,171.38,171.38,171.16,171.28,3683.0,171.38,171.38,171.16,171.28,3683.0
2015-11-24 12:50:00,171.39,171.66,171.39,171.58,3604.0,171.39,171.66,171.39,171.58,3604.0
2015-11-24 12:55:00,171.67,171.67,171.45,171.46,1450.0,171.67,171.67,171.45,171.46,1450.0
2015-11-24 13:00:00,171.57,171.89,171.5,171.76,4764.0,171.57,171.89,171.5,171.76,4764.0
2015-11-24 13:05:00,171.68,171.84,171.61,171.7,3597.0,171.68,171.84,171.61,171.7,3597.0
2015-11-24 13:10:00,171.7,171.84,171.59,171.59,3461.0,171.7,171.84,171.59,171.59,3461.0
2015-11-24 13:15:00,171.64,171.82,171.64,171.65,1227.0,171.64,171.82,171.64,171.65,1227.0
2015-11-24 13:20:00,171.66,172.11,171.6,171.86,4556.0,171.66,172.11,171.6,171.86,4556.0
2015-11-24 13:25:00,171.84,172.04,171.79,171.99,2820.0,171.84,172.04,171.79,171.99,2820.0
2015-11-24 13:30:00,172.1,172.19,172.01,172.01,3331.0,172.1,172.19,172.01,172.01,3331.0
2015-11-24 13:35:00,171.99,172.03,171.71,171.79,3766.0,171.99,172.03,171.71,171.79,3766.0
2015-11-24 13:40:00,171.79,172.09,171.76,171.77,2321.0,171.79,172.09,171.76,171.77,2321.0
2015-11-24 13:45:00,171.78,172.07,171.69,171.69,3983.0,171.78,172.07,171.69,171.69,3983.0
2015-11-24 13:50:00,171.69,171.83,171.61,171.74,1400.0,171.69,171.83,171.61,171.74,1400.0
2015-11-24 13:55:00,171.74,172.07,171.74,171.95,6037.0,171.74,172.07,171.74,171.95,6037.0
2015-11-24 14:00:00,172.01,172.02,171.61,171.98,4900.0,172.01,172.02,171.61,171.98,4900.0
2015-11-24 14:05:00,171.93,172.12,171.72,172.01,5024.0,171.93,172.12,171.72,172.01,5024.0
2015-11-24 14:10:00,171.87,171.99,171.46,171.5,3012.0,171.87,171.99,171.46,171.5,3012.0
2015-11-24 14:15:00,171.39,171.55,171.24,171.4,4875.0,171.39,171.55,171.24,171.4,4875.0
2015-11-24 14:20:00,171.48,171.52,171.03,171.11,4650.0,171.48,171.52,171.03,171.11,4650.0
2015-11-24 14:25:00,171.08,171.26,170.9,170.97,5602.0,171.08,171.26,170.9,170.97,5602.0
2015-11-24 14:30:00,170.97,171.16,170.93,171.04,5896.0,170.97,171.16,170.93,171.04,5896.0
2015-11-24 14:35:00,171.01,171.01,170.83,170.84,2200.0,171.01,171.01,170.83,170.84,2200.0
2015-11-24 14:40:00,170.87,171.36,170.87,171.17,5800.0,170.87,171.36,170.87,171.17,5800.0
2015-11-24 14:45:00,171.18,171.39,171.07,171.07,4731.0,171.18,171.39,171.07,171.07,4731.0
2015-11-24 14:50:00,171.09,171.44,171.02,171.44,4973.0,171.09,171.44,171.02,171.44,4973.0
2015-11-24 14:55:00,171.45,171.45,171.2,171.22,2900.0,171.45,171.45,171.2,171.22,2900.0
2015-11-24 15:00:00,171.3,171.3,171.07,171.22,4008.0,171.3,171.3,171.07,171.22,4008.0
2015-11-24 15:05:00,171.24,171.63,171.18,171.51,10448.0,171.24,171.63,171.18,171.51,10448.0
2015-11-24 15:10:00,171.5,171.5,171.36,171.37,2375.0,171.5,171.5,171.36,171.37,2375.0
2015-11-24 15:15:00,171.37,171.71,171.37,171.62,11121.0,171.37,171.71,171.37,171.62,11121.0
2015-11-24 15:20:00,171.53,171.57,171.25,171.45,7928.0,171.53,171.57,171.25,171.45,7928.0
2015-11-24 15:25:00,171.47,171.47,171.19,171.27,6648.0,171.47,171.47,171.19,171.27,6648.0
2015-11-24 15:30:00,171.24,171.59,171.23,171.39,7407.0,171.24,171.59,171.23,171.39,7407.0
2015-11-24 15:35:00,171.35,171.39,171.08,171.08,5600.0,171.35,171.39,171.08,171.08,5600.0
2015-11-24 15:40:00,171.08,171.12,170.93,171.01,16038.0,171.08,171.12,170.93,171.01,16038.0
2015-11-24 15:45:00,171.0,171.26,170.89,170.89,15651.0,171.0,171.26,170.89,170.89,15651.0
2015-11-24 15:50:00,170.89,170.93,170.68,170.84,26997.0,170.89,170.93,170.68,170.84,26997.0
2015-11-24 15:55:00,170.84,170.92,170.58,170.83,45763.0,170.84,170.92,170.58,170.83,45763.0
2015-11-25 09:30:00,170.01,171.0,170.0,170.63,12152.0,170.01,171.0,170.0,170.63,12152.0
2015-11-25 09:35:00,170.64,170.92,170.05,170.05,9015.0,170.64,170.92,170.05,170.05,9015.0
2015-11-25 09:40:00,170.25,170.32,169.3,170.0,19706.0,170.25,170.32,169.3,170.0,19706.0
2015-11-25 09:45:00,170.04,170.56,169.41,169.78,15588.0,170.04,170.56,169.41,169.78,15588.0
2015-11-25 09:50:00,169.98,170.31,169.83,169.91,7593.0,169.98,170.31,169.83,169.91,7593.0
2015-11-25 09:55:00,170.06,170.14,169.82,169.99,3522.0,170.06,170.14,169.82,169.99,3522.0
2015-11-25 10:00:00,170.09,170.71,170.04,170.6,11045.0,170.09,170.71,170.04,170.6,11045.0
2015-11-25 10:05:00,170.6,170.78,170.27,170.41,20073.0,170.6,170.78,170.27,170.41,20073.0
2015-11-25 10:10:00,170.38,170.6,169.97,170.11,16498.0,170.38,170.6,169.97,170.11,16498.0
2015-11-25 10:15:00,170.17,170.33,169.81,169.98,4978.0,170.17,170.33,169.81,169.98,4978.0
2015-11-25 10:20:00,169.87,169.94,169.65,169.67,4798.0,169.87,169.94,169.65,169.67,4798.0
2015-11-25 10:25:00,169.66,169.84,169.51,169.54,5266.0,169.66,169.84,169.51,169.54,5266.0
2015-11-25 10:30:00,169.72,170.12,169.5,170.08,13705.0,169.72,170.12,169.5,170.08,13705.0
2015-11-25 10:35:00,170.17,170.35,170.1,170.28,4430.0,170.17,170.35,170.1,170.28,4430.0
2015-11-25 10:40:00,170.23,170.4,170.11,170.11,5602.0,170.23,170.4,170.11,170.11,5602.0
2015-11-25 10:45:00,170.11,170.4,170.1,170.4,3906.0,170.11,170.4,170.1,170.4,3906.0
2015-11-25 10:50:00,170.4,170.4,169.98,170.13,5432.0,170.4,170.4,169.98,170.13,5432.0
2015-11-25 10:55:00,170.11,170.4,169.99,170.13,8425.0,170.11,170.4,169.99,170.13,8425.0
2015-11-25 11:00:00,169.97,170.35,169.88,170.1,6261.0,169.97,170.35,169.88,170.1,6261.0
2015-11-25 11:05:00,170.18,170.23,169.92,169.97,6125.0,170.18,170.23,169.92,169.97,6125.0
2015-11-25 11:10:00,170.02,170.02,169.4,169.61,7790.0,170.02,170.02,169.4,169.61,7790.0
2015-11-25 11:15:00,169.62,169.8,169.42,169.56,2988.0,169.62,169.8,169.42,169.56,2988.0
2015-11-25 11:20:00,169.55,169.55,169.4,169.4,2480.0,169.55,169.55,169.4,169.4,2480.0
2015-11-25 11:25:00,169.43,169.71,169.17,169.17,15024.0,169.43,169.71,169.17,169.17,15024.0
2015-11-25 11:30:00,169.27,169.85,169.21,169.66,3780.0,169.27,169.85,169.21,169.66,3780.0
2015-11-25 11:35:00,169.68,169.87,169.57,169.71,8197.0,169.68,169.87,169.57,169.71,8197.0
2015-11-25 11:40:00,170.03,170.03,169.64,169.71,2300.0,170.03,170.03,169.64,169.71,2300.0
2015-11-25 11:45:00,169.64,169.9,169.64,169.71,2700.0,169.64,169.9,169.64,169.71,2700.0
2015-11-25 11:50:00,169.75,169.99,169.68,169.99,1900.0,169.75,169.99,169.68,169.99,1900.0
2015-11-25 11:55:00,169.9,170.17,169.83,170.14,3680.0,169.9,170.17,169.83,170.14,3680.0
2015-11-25 12:00:00,170.17,170.36,169.88,169.89,4730.0,170.17,170.36,169.88,169.89,4730.0
2015-11-25 12:05:00,169.93,170.4,169.89,170.34,4348.0,169.93,170.4,169.89,170.34,4348.0
2015-11-25 12:10:00,170.34,170.43,170.31,170.42,4100.0,170.34,170.43,170.31,170.42,4100.0
2015-11-25 12:15:00,170.4,170.63,170.4,170.53,4300.0,170.4,170.63,170.4,170.53,4300.0
2015-11-25 12:20:00,170.58,170.63,170.48,170.51,6804.0,170.58,170.63,170.48,170.51,6804.0
2015-11-25 12:25:00,170.47,170.51,170.11,170.23,7830.0,170.47,170.51,170.11,170.23,7830.0
2015-11-25 12:30:00,170.12,170.12,169.93,170.02,1700.0,170.12,170.12,169.93,170.02,1700.0
2015-11-25 12:35:00,170.02,170.19,169.95,170.15,2900.0,170.02,170.19,169.95,170.15,2900.0
2015-11-25 12:40:00,170.09,170.09,169.95,170.08,2500.0,170.09,170.09,169.95,170.08,2500.0
2015-11-25 12:45:00,170.08,170.18,169.95,169.95,2250.0,170.08,170.18,169.95,169.95,2250.0
2015-11-25 12:50:00,169.92,170.2,169.92,170.09,6000.0,169.92,170.2,169.92,170.09,6000.0
2015-11-25 12:55:00,170.15,170.5,170.08,170.5,6857.0,170.15,170.5,170.08,170.5,6857.0
2015-11-25 13:00:00,170.41,170.55,170.31,170.34,3648.0,170.41,170.55,170.31,170.34,3648.0
2015-11-25 13:05:00,170.38,170.44,170.21,170.36,5114.0,170.38,170.44,170.21,170.36,5114.0
2015-11-25 13:10:00,170.36,170.39,170.18,170.25,3300.0,170.36,170.39,170.18,170.25,3300.0
2015-11-25 13:15:00,170.39,170.53,170.25,170.37,6278.0,170.39,170.53,170.25,170.37,6278.0
2015-11-25 13:20:00,170.52,170.79,170.44,170.74,2300.0,170.52,170.79,170.44,170.74,2300.0
2015-11-25 13:25:00,170.73,170.73,170.31,170.31,7330.0,170.73,170.73,170.31,170.31,7330.0
2015-11-25 13:30:00,170.39,170.41,170.11,170.12,3520.0,170.39,170.41,170.11,170.12,3520.0
2015-11-25 13:35:00,170.24,170.73,170.22,170.6,2500.0,170.24,170.73,170.22,170.6,2500.0
2015-11-25 13:40:00,170.6,170.64,170.48,170.52,2600.0,170.6,170.64,170.48,170.52,2600.0
2015-11-25 13:45:00,170.57,170.73,170.46,170.56,3000.0,170.57,170.73,170.46,170.56,3000.0
2015-11-25 13:50:00,170.56,170.94,170.56,170.85,5952.0,170.56,170.94,170.56,170.85,5952.0
2015-11-25 13:55:00,170.89,170.89,170.5,170.72,9986.0,170.89,170.89,170.5,170.72,9986.0
2015-11-25 14:00:00,170.71,171.0,170.71,170.8,6038.0,170.71,171.0,170.71,170.8,6038.0
2015-11-25 14:05:00,170.79,171.01,170.77,170.99,9860.0,170.79,171.01,170.77,170.99,9860.0
2015-11-25 14:10:00,171.0,171.0,170.7,170.7,3499.0,171.0,171.0,170.7,170.7,3499.0
2015-11-25 14:15:00,170.7,170.92,170.64,170.65,6398.0,170.7,170.92,170.64,170.65,6398.0
2015-11-25 14:20:00,170.7,170.7,170.47,170.47,3750.0,170.7,170.7,170.47,170.47,3750.0
2015-11-25 14:25:00,170.45,170.7,170.45,170.5,2700.0,170.45,170.7,170.45,170.5,2700.0
2015-11-25 14:30:00,170.55,170.77,170.41,170.52,4200.0,170.55,170.77,170.41,170.52,4200.0
2015-11-25 14:35:00,170.5,170.5,170.23,170.23,4130.0,170.5,170.5,170.23,170.23,4130.0
2015-11-25 14:40:00,170.36,170.5,170.24,170.36,5500.0,170.36,170.5,170.24,170.36,5500.0
2015-11-25 14:45:00,170.42,170.54,170.14,170.22,3000.0,170.42,170.54,170.14,170.22,3000.0
2015-11-25 14:50:00,170.21,170.31,170.13,170.22,3000.0,170.21,170.31,170.13,170.22,3000.0
2015-11-25 14:55:00,170.23,170.41,170.23,170.27,4410.0,170.23,170.41,170.23,170.27,4410.0
2015-11-25 15:00:00,170.27,170.42,170.23,170.31,3900.0,170.27,170.42,170.23,170.31,3900.0
2015-11-25 15:05:00,170.46,170.6,170.26,170.6,4750.0,170.46,170.6,170.26,170.6,4750.0
2015-11-25 15:10:00,170.67,170.67,170.17,170.36,7099.0,170.67,170.67,170.17,170.36,7099.0
2015-11-25 15:15:00,170.36,170.49,170.17,170.49,3400.0,170.36,170.49,170.17,170.49,3400.0
2015-11-25 15:20:00,170.48,170.69,170.48,170.57,4680.0,170.48,170.69,170.48,170.57,4680.0
2015-11-25 15:25:00,170.62,170.7,170.58,170.68,4298.0,170.62,170.7,170.58,170.68,4298.0
2015-11-25 15:30:00,170.69,170.78,170.54,170.61,5583.0,170.69,170.78,170.54,170.61,5583.0
2015-11-25 15:35:00,170.58,170.85,170.58,170.83,4731.0,170.58,170.85,170.58,170.83,4731.0
2015-11-25 15:40:00,170.87,171.0,170.61,170.65,9155.0,170.87,171.0,170.61,170.65,9155.0
2015-11-25 15:45:00,170.61,170.66,169.83,169.87,38752.0,170.61,170.66,169.83,169.87,38752.0
2015-11-25 15:50:00,170.08,170.34,169.94,170.09,14632.0,170.08,170.34,169.94,170.09,14632.0
2015-11-25 15:55:00,170.09,170.35,170.06,170.06,47708.0,170.09,170.35,170.06,170.06,47708.0
2015-11-27 09:30:00,170.59,170.59,169.88,170.51,3123.0,170.59,170.59,169.88,170.51,3123.0
2015-11-27 09:35:00,170.22,170.59,170.1,170.59,534.0,170.22,170.59,170.1,170.59,534.0
2015-11-27 09:40:00,170.57,171.25,170.44,171.13,10049.0,170.57,171.25,170.44,171.13,10049.0
2015-11-27 09:45:00,170.97,171.17,170.46,171.17,7650.0,170.97,171.17,170.46,171.17,7650.0
2015-11-27 09:50:00,171.18,171.18,170.63,170.93,5900.0,171.18,171.18,170.63,170.93,5900.0
2015-11-27 09:55:00,170.87,170.97,170.51,170.61,7615.0,170.87,170.97,170.51,170.61,7615.0
2015-11-27 10:00:00,170.71,170.8,170.27,170.71,3000.0,170.71,170.8,170.27,170.71,3000.0
2015-11-27 10:05:00,170.68,171.03,170.52,170.92,7557.0,170.68,171.03,170.52,170.92,7557.0
2015-11-27 10:10:00,171.03,171.07,170.69,171.07,4950.0,171.03,171.07,170.69,171.07,4950.0
2015-11-27 10:15:00,171.1,171.84,170.99,171.68,10915.0,171.1,171.84,170.99,171.68,10915.0
2015-11-27 10:20:00,171.65,171.72,171.42,171.6,7570.0,171.65,171.72,171.42,171.6,7570.0
2015-11-27 10:25:00,171.6,171.76,171.49,171.56,3200.0,171.6,171.76,171.49,171.56,3200.0
2015-11-27 10:30:00,171.56,171.77,171.42,171.49,3800.0,171.56,171.77,171.42,171.49,3800.0
2015-11-27 10:35:00,171.49,171.51,171.27,171.29,2261.0,171.49,171.51,171.27,171.29,2261.0
2015-11-27 10:40:00,171.21,171.74,171.21,171.66,2273.0,171.21,171.74,171.21,171.66,2273.0
2015-11-27 10:45:00,171.66,171.74,171.51,171.55,3901.0,171.66,171.74,171.51,171.55,3901.0
2015-11-27 10:50:00,171.53,171.72,171.44,171.6,3400.0,171.53,171.72,171.44,171.6,3400.0
2015-11-27 10:55:00,171.68,171.79,171.41,171.65,8300.0,171.68,171.79,171.41,171.65,8300.0
2015-11-27 11:00:00,171.7,171.79,171.56,171.73,2802.0,171.7,171.79,171.56,171.73,2802.0
2015-11-27 11:05:00,171.71,171.72,171.4,171.6,3908.0,171.71,171.72,171.4,171.6,3908.0
2015-11-27 11:10:00,171.5,171.58,171.33,171.37,7600.0,171.5,171.58,171.33,171.37,7600.0
2015-11-27 11:15:00,171.33,171.44,171.06,171.15,6150.0,171.33,171.44,171.06,171.15,6150.0
2015-11-27 11:20:00,171.06,171.24,171.06,171.24,400.0,171.06,171.24,171.06,171.24,400.0
2015-11-27 11:25:00,171.08,171.34,171.08,171.15,8625.0,171.08,171.34,171.08,171.15,8625.0
2015-11-27 11:30:00,171.19,171.33,171.17,171.19,4100.0,171.19,171.33,171.17,171.19,4100.0
2015-11-27 11:35:00,171.18,171.19,170.84,170.84,1805.0,171.18,171.19,170.84,170.84,1805.0
2015-11-27 11:40:00,170.84,171.15,170.77,171.08,3700.0,170.84,171.15,170.77,171.08,3700.0
2015-11-27 11:45:00,171.22,171.22,170.75,170.75,21122.0,171.22,171.22,170.75,170.75,21122.0
2015-11-27 11:50:00,170.72,171.04,170.71,170.94,6100.0,170.72,171.04,170.71,170.94,6100.0
2015-11-27 11:55:00,170.88,170.9,170.53,170.79,4650.0,170.88,170.9,170.53,170.79,4650.0
2015-11-27 12:00:00,170.74,170.79,170.46,170.46,2740.0,170.74,170.79,170.46,170.46,2740.0
2015-11-27 12:05:00,170.46,170.91,170.46,170.8,4550.0,170.46,170.91,170.46,170.8,4550.0
2015-11-27 12:10:00,170.65,170.94,170.65,170.81,2318.0,170.65,170.94,170.65,170.81,2318.0
2015-11-27 12:15:00,170.75,171.26,170.75,171.25,4400.0,170.75,171.26,170.75,171.25,4400.0
2015-11-27 12:20:00,171.17,171.35,171.17,171.31,12335.0,171.17,171.35,171.17,171.31,12335.0
2015-11-27 12:25:00,171.26,171.38,171.25,171.3,6745.0,171.26,171.38,171.25,171.3,6745.0
2015-11-27 12:30:00,171.34,171.71,171.34,171.51,6144.0,171.34,171.71,171.34,171.51,6144.0
2015-11-27 12:35:00,171.47,171.58,171.36,171.36,4300.0,171.47,171.58,171.36,171.36,4300.0
2015-11-27 12:40:00,171.36,171.53,171.26,171.45,2500.0,171.36,171.53,171.26,171.45,2500.0
2015-11-27 12:45:00,171.45,171.51,171.27,171.36,8059.0,171.45,171.51,171.27,171.36,8059.0
2015-11-27 12:50:00,171.27,171.33,171.03,171.13,12635.0,171.27,171.33,171.03,171.13,12635.0
2015-11-27 12:55:00,171.13,171.19,170.87,170.9,24567.0,171.13,171.19,170.87,170.9,24567.0
2015-11-30 09:30:00,173.01,174.49,173.01,173.55,52651.0,173.01,174.49,173.01,173.55,52651.0
2015-11-30 09:35:00,173.5,173.73,172.14,172.66,21919.0,173.5,173.73,172.14,172.66,21919.0
2015-11-30 09:40:00,172.59,173.2,172.29,172.52,15196.0,172.59,173.2,172.29,172.52,15196.0
2015-11-30 09:45:00,172.33,172.88,172.2,172.46,16022.0,172.33,172.88,172.2,172.46,16022.0
2015-11-30 09:50:00,172.4,172.45,171.82,172.31,12871.0,172.4,172.45,171.82,172.31,12871.0
2015-11-30 09:55:00,172.22,172.22,171.02,171.27,22427.0,172.22,172.22,171.02,171.27,22427.0
2015-11-30 10:00:00,171.19,171.53,171.03,171.22,15350.0,171.19,171.53,171.03,171.22,15350.0
2015-11-30 10:05:00,171.1,171.12,170.46,171.04,29744.0,171.1,171.12,170.46,171.04,29744.0
2015-11-30 10:10:00,171.1,171.14,170.11,170.21,26247.0,171.1,171.14,170.11,170.21,26247.0
2015-11-30 10:15:00,170.23,170.48,169.93,170.43,26521.0,170.23,170.48,169.93,170.43,26521.0
2015-11-30 10:20:00,170.48,170.64,170.25,170.64,14543.0,170.48,170.64,170.25,170.64,14543.0
2015-11-30 10:25:00,170.62,170.84,170.38,170.59,16438.0,170.62,170.84,170.38,170.59,16438.0
2015-11-30 10:30:00,170.59,170.78,170.39,170.69,8347.0,170.59,170.78,170.39,170.69,8347.0
2015-11-30 10:35:00,170.69,170.69,170.01,170.04,7000.0,170.69,170.69,170.01,170.04,7000.0
2015-11-30 10:40:00,170.09,170.3,169.78,170.19,14781.0,170.09,170.3,169.78,170.19,14781.0
2015-11-30 10:45:00,170.07,170.07,169.12,169.28,13085.0,170.07,170.07,169.12,169.28,13085.0
2015-11-30 10:50:00,169.33,169.87,169.31,169.48,10176.0,169.33,169.87,169.31,169.48,10176.0
2015-11-30 10:55:00,169.43,169.43,168.51,168.58,23981.0,169.43,169.43,168.51,168.58,23981.0
2015-11-30 11:00:00,168.62,168.62,168.01,168.01,13137.0,168.62,168.62,168.01,168.01,13137.0
2015-11-30 11:05:00,168.16,168.53,168.01,168.37,16826.0,168.16,168.53,168.01,168.37,16826.0
2015-11-30 11:10:00,168.39,168.79,168.15,168.35,6048.0,168.39,168.79,168.15,168.35,6048.0
2015-11-30 11:15:00,168.36,168.5,167.82,167.84,8798.0,168.36,168.5,167.82,167.84,8798.0
2015-11-30 11:20:00,167.8,167.82,167.27,167.38,12876.0,167.8,167.82,167.27,167.38,12876.0
2015-11-30 11:25:00,167.29,167.29,166.62,167.09,21818.0,167.29,167.29,166.62,167.09,21818.0
2015-11-30 11:30:00,167.04,167.69,166.46,167.69,16904.0,167.04,167.69,166.46,167.69,16904.0
2015-11-30 11:35:00,167.74,168.33,167.72,168.28,12849.0,167.74,168.33,167.72,168.28,12849.0
2015-11-30 11:40:00,168.31,168.31,167.3,167.43,13099.0,168.31,168.31,167.3,167.43,13099.0
2015-11-30 11:45:00,167.36,167.92,166.85,166.85,13309.0,167.36,167.92,166.85,166.85,13309.0
2015-11-30 11:50:00,167.01,167.25,166.54,167.24,8798.0,167.01,167.25,166.54,167.24,8798.0
2015-11-30 11:55:00,167.07,167.45,166.76,166.89,9999.0,167.07,167.45,166.76,166.89,9999.0
2015-11-30 12:00:00,166.89,167.0,166.4,166.51,6935.0,166.89,167.0,166.4,166.51,6935.0
2015-11-30 12:05:00,166.44,166.92,166.44,166.63,14586.0,166.44,166.92,166.44,166.63,14586.0
2015-11-30 12:10:00,166.51,166.83,166.44,166.69,5300.0,166.51,166.83,166.44,166.69,5300.0
2015-11-30 12:15:00,166.56,166.56,166.1,166.38,8951.0,166.56,166.56,166.1,166.38,8951.0
2015-11-30 12:20:00,166.61,166.84,166.33,166.49,15540.0,166.61,166.84,166.33,166.49,15540.0
2015-11-30 12:25:00,166.56,166.57,166.41,166.46,1805.0,166.56,166.57,166.41,166.46,1805.0
2015-11-30 12:30:00,166.34,166.34,165.84,165.97,17033.0,166.34,166.34,165.84,165.97,17033.0
2015-11-30 12:35:00,166.12,166.44,165.98,166.21,3900.0,166.12,166.44,165.98,166.21,3900.0
2015-11-30 12:40:00,166.03,166.41,166.03,166.13,8600.0,166.03,166.41,166.03,166.13,8600.0
2015-11-30 12:45:00,166.26,166.47,166.1,166.22,13855.0,166.26,166.47,166.1,166.22,13855.0
2015-11-30 12:50:00,166.28,166.35,166.1,166.35,7300.0,166.28,166.35,166.1,166.35,7300.0
2015-11-30 12:55:00,166.31,166.47,166.11,166.21,18156.0,166.31,166.47,166.11,166.21,18156.0
2015-11-30 13:00:00,166.35,167.02,166.21,167.02,10735.0,166.35,167.02,166.21,167.02,10735.0
2015-11-30 13:05:00,166.9,167.17,166.82,166.82,12256.0,166.9,167.17,166.82,166.82,12256.0
2015-11-30 13:10:00,166.94,166.97,166.5,166.53,7112.0,166.94,166.97,166.5,166.53,7112.0
2015-11-30 13:15:00,166.54,166.89,166.51,166.89,7311.0,166.54,166.89,166.51,166.89,7311.0
2015-11-30 13:20:00,166.87,166.9,166.52,166.69,7904.0,166.87,166.9,166.52,166.69,7904.0
2015-11-30 13:25:00,166.69,167.09,166.69,166.96,4050.0,166.69,167.09,166.69,166.96,4050.0
2015-11-30 13:30:00,166.98,167.01,166.78,166.98,3800.0,166.98,167.01,166.78,166.98,3800.0
2015-11-30 13:35:00,167.07,167.07,166.64,166.81,4916.0,167.07,167.07,166.64,166.81,4916.0
2015-11-30 13:40:00,166.52,166.77,166.52,166.65,4892.0,166.52,166.77,166.52,166.65,4892.0
2015-11-30 13:45:00,166.79,166.85,166.7,166.82,1700.0,166.79,166.85,166.7,166.82,1700.0
2015-11-30 13:50:00,167.04,167.04,166.86,167.02,4998.0,167.04,167.04,166.86,167.02,4998.0
2015-11-30 13:55:00,167.06,167.28,167.06,167.17,4856.0,167.06,167.28,167.06,167.17,4856.0
2015-11-30 14:00:00,167.11,167.23,167.02,167.11,2554.0,167.11,167.23,167.02,167.11,2554.0
2015-11-30 14:05:00,167.03,167.23,167.03,167.22,4300.0,167.03,167.23,167.03,167.22,4300.0
2015-11-30 14:10:00,167.22,167.43,167.21,167.27,6731.0,167.22,167.43,167.21,167.27,6731.0
2015-11-30 14:15:00,167.27,167.35,167.21,167.22,6896.0,167.27,167.35,167.21,167.22,6896.0
2015-11-30 14:20:00,167.26,167.26,166.9,167.0,16237.0,167.26,167.26,166.9,167.0,16237.0
2015-11-30 14:25:00,167.06,167.34,166.96,167.34,15227.0,167.06,167.34,166.96,167.34,15227.0
2015-11-30 14:30:00,167.35,167.38,167.2,167.21,3338.0,167.35,167.38,167.2,167.21,3338.0
2015-11-30 14:35:00,167.16,167.32,167.12,167.12,7424.0,167.16,167.32,167.12,167.12,7424.0
2015-11-30 14:40:00,167.11,167.42,167.1,167.31,7840.0,167.11,167.42,167.1,167.31,7840.0
2015-11-30 14:45:00,167.27,167.28,167.02,167.05,6100.0,167.27,167.28,167.02,167.05,6100.0
2015-11-30 14:50:00,167.08,167.24,167.0,167.08,6200.0,167.08,167.24,167.0,167.08,6200.0
2015-11-30 14:55:00,167.05,167.18,166.95,167.0,11711.0,167.05,167.18,166.95,167.0,11711.0
2015-11-30 15:00:00,166.95,167.07,166.9,166.97,7400.0,166.95,167.07,166.9,166.97,7400.0
2015-11-30 15:05:00,166.97,167.01,166.85,166.89,8402.0,166.97,167.01,166.85,166.89,8402.0
2015-11-30 15:10:00,166.81,166.85,166.61,166.72,7099.0,166.81,166.85,166.61,166.72,7099.0
2015-11-30 15:15:00,166.75,166.8,166.43,166.43,4310.0,166.75,166.8,166.43,166.43,4310.0
2015-11-30 15:20:00,166.37,166.65,166.34,166.43,11256.0,166.37,166.65,166.34,166.43,11256.0
2015-11-30 15:25:00,166.43,166.62,166.39,166.59,5041.0,166.43,166.62,166.39,166.59,5041.0
2015-11-30 15:30:00,166.6,166.79,166.49,166.7,9790.0,166.6,166.79,166.49,166.7,9790.0
2015-11-30 15:35:00,166.69,166.91,166.69,166.88,9966.0,166.69,166.91,166.69,166.88,9966.0
2015-11-30 15:40:00,166.91,166.99,166.81,166.88,10000.0,166.91,166.99,166.81,166.88,10000.0
2015-11-30 15:45:00,166.86,167.06,166.77,167.03,22942.0,166.86,167.06,166.77,167.03,22942.0
2015-11-30 15:50:00,166.99,167.14,166.96,167.07,27935.0,166.99,167.14,166.96,167.07,27935.0
2015-11-30 15:55:00,167.09,167.13,166.81,167.0,44439.0,167.09,167.13,166.81,167.0,44439.0
2015-12-01 09:30:00,167.82,168.95,167.43,167.94,28630.0,167.82,168.95,167.43,167.94,28630.0
2015-12-01 09:35:00,167.98,168.27,167.1,167.1,20393.0,167.98,168.27,167.1,167.1,20393.0
2015-12-01 09:40:00,167.25,168.07,167.2,167.88,9570.0,167.25,168.07,167.2,167.88,9570.0
2015-12-01 09:45:00,167.88,168.46,167.88,168.35,17020.0,167.88,168.46,167.88,168.35,17020.0
2015-12-01 09:50:00,168.37,168.68,167.84,168.07,22309.0,168.37,168.68,167.84,168.07,22309.0
2015-12-01 09:55:00,168.08,168.33,167.75,167.84,8628.0,168.08,168.33,167.75,167.84,8628.0
2015-12-01 10:00:00,167.8,167.91,167.4,167.6,12354.0,167.8,167.91,167.4,167.6,12354.0
2015-12-01 10:05:00,167.59,167.65,167.01,167.09,14432.0,167.59,167.65,167.01,167.09,14432.0
2015-12-01 10:10:00,167.03,167.37,166.91,166.94,10108.0,167.03,167.37,166.91,166.94,10108.0
2015-12-01 10:15:00,166.93,166.93,166.02,166.36,14762.0,166.93,166.93,166.02,166.36,14762.0
2015-12-01 10:20:00,166.61,166.61,166.34,166.34,3913.0,166.61,166.61,166.34,166.34,3913.0
2015-12-01 10:25:00,166.32,166.74,166.24,166.43,5877.0,166.32,166.74,166.24,166.43,5877.0
2015-12-01 10:30:00,166.44,166.57,165.95,165.95,31163.0,166.44,166.57,165.95,165.95,31163.0
2015-12-01 10:35:00,165.99,166.08,165.58,165.58,27360.0,165.99,166.08,165.58,165.58,27360.0
2015-12-01 10:40:00,165.86,166.51,165.86,166.23,5193.0,165.86,166.51,165.86,166.23,5193.0
2015-12-01 10:45:00,166.29,166.44,165.75,165.94,11000.0,166.29,166.44,165.75,165.94,11000.0
2015-12-01 10:50:00,165.75,166.01,165.75,165.82,2550.0,165.75,166.01,165.75,165.82,2550.0
2015-12-01 10:55:00,165.79,165.96,165.67,165.89,7555.0,165.79,165.96,165.67,165.89,7555.0
2015-12-01 11:00:00,165.87,166.08,165.68,165.72,18517.0,165.87,166.08,165.68,165.72,18517.0
2015-12-01 11:05:00,165.74,165.88,165.44,165.5,8598.0,165.74,165.88,165.44,165.5,8598.0
2015-12-01 11:10:00,165.53,165.7,165.42,165.51,3900.0,165.53,165.7,165.42,165.51,3900.0
2015-12-01 11:15:00,165.52,165.62,165.3,165.43,13746.0,165.52,165.62,165.3,165.43,13746.0
2015-12-01 11:20:00,165.37,165.5,165.12,165.19,11088.0,165.37,165.5,165.12,165.19,11088.0
2015-12-01 11:25:00,165.19,165.29,164.75,164.98,19247.0,165.19,165.29,164.75,164.98,19247.0
2015-12-01 11:30:00,164.98,165.16,164.75,164.75,8587.0,164.98,165.16,164.75,164.75,8587.0
2015-12-01 11:35:00,164.82,164.88,164.27,164.28,15479.0,164.82,164.88,164.27,164.28,15479.0
2015-12-01 11:40:00,164.44,164.48,163.78,164.25,27186.0,164.44,164.48,163.78,164.25,27186.0
2015-12-01 11:45:00,164.31,164.52,164.17,164.45,13781.0,164.31,164.52,164.17,164.45,13781.0
2015-12-01 11:50:00,164.34,164.58,164.31,164.55,7081.0,164.34,164.58,164.31,164.55,7081.0
2015-12-01 11:55:00,164.61,164.61,164.31,164.42,13600.0,164.61,164.61,164.31,164.42,13600.0
2015-12-01 12:00:00,164.5,164.62,164.48,164.49,6693.0,164.5,164.62,164.48,164.49,6693.0
2015-12-01 12:05:00,164.53,164.62,164.45,164.48,9560.0,164.53,164.62,164.45,164.48,9560.0
2015-12-01 12:10:00,164.5,164.59,164.37,164.54,10582.0,164.5,164.59,164.37,164.54,10582.0
2015-12-01 12:15:00,164.57,164.61,164.47,164.55,26156.0,164.57,164.61,164.47,164.55,26156.0
2015-12-01 12:20:00,164.61,165.14,164.56,165.0,9131.0,164.61,165.14,164.56,165.0,9131.0
2015-12-01 12:25:00,165.04,165.05,164.75,164.94,11768.0,165.04,165.05,164.75,164.94,11768.0
2015-12-01 12:30:00,164.84,165.04,164.84,165.04,7805.0,164.84,165.04,164.84,165.04,7805.0
2015-12-01 12:35:00,164.95,165.05,164.9,165.03,8150.0,164.95,165.05,164.9,165.03,8150.0
2015-12-01 12:40:00,165.0,165.26,164.9,165.13,9900.0,165.0,165.26,164.9,165.13,9900.0
2015-12-01 12:45:00,165.11,165.27,165.07,165.12,4400.0,165.11,165.27,165.07,165.12,4400.0
2015-12-01 12:50:00,165.13,165.56,165.11,165.56,4109.0,165.13,165.56,165.11,165.56,4109.0
2015-12-01 12:55:00,165.56,165.56,165.28,165.5,11471.0,165.56,165.56,165.28,165.5,11471.0
2015-12-01 13:00:00,165.5,165.52,165.31,165.42,1650.0,165.5,165.52,165.31,165.42,1650.0
2015-12-01 13:05:00,165.33,165.4,165.08,165.16,5645.0,165.33,165.4,165.08,165.16,5645.0
2015-12-01 13:10:00,165.17,165.4,165.12,165.18,5173.0,165.17,165.4,165.12,165.18,5173.0
2015-12-01 13:15:00,165.11,165.28,165.07,165.17,4206.0,165.11,165.28,165.07,165.17,4206.0
2015-12-01 13:20:00,165.14,165.29,165.11,165.2,3429.0,165.14,165.29,165.11,165.2,3429.0
2015-12-01 13:25:00,165.11,165.17,165.07,165.07,1400.0,165.11,165.17,165.07,165.07,1400.0
2015-12-01 13:30:00,165.12,165.12,164.83,164.92,6220.0,165.12,165.12,164.83,164.92,6220.0
2015-12-01 13:35:00,164.96,165.14,164.92,165.02,3000.0,164.96,165.14,164.92,165.02,3000.0
2015-12-01 13:40:00,165.16,165.4,165.11,165.15,6400.0,165.16,165.4,165.11,165.15,6400.0
2015-12-01 13:45:00,165.09,165.35,164.99,165.29,3100.0,165.09,165.35,164.99,165.29,3100.0
2015-12-01 13:50:00,165.39,165.43,165.29,165.29,2682.0,165.39,165.43,165.29,165.29,2682.0
2015-12-01 13:55:00,165.24,165.36,165.24,165.26,3695.0,165.24,165.36,165.24,165.26,3695.0
2015-12-01 14:00:00,165.21,165.78,165.2,165.71,7074.0,165.21,165.78,165.2,165.71,7074.0
2015-12-01 14:05:00,165.62,165.65,165.55,165.57,5703.0,165.62,165.65,165.55,165.57,5703.0
2015-12-01 14:10:00,165.62,165.66,165.52,165.61,2640.0,165.62,165.66,165.52,165.61,2640.0
2015-12-01 14:15:00,165.53,165.88,165.53,165.77,6300.0,165.53,165.88,165.53,165.77,6300.0
2015-12-01 14:20:00,165.77,165.93,165.76,165.76,6958.0,165.77,165.93,165.76,165.76,6958.0
2015-12-01 14:25:00,165.88,165.99,165.76,165.99,6174.0,165.88,165.99,165.76,165.99,6174.0
2015-12-01 14:30:00,165.94,165.96,165.84,165.85,4989.0,165.94,165.96,165.84,165.85,4989.0
2015-12-01 14:35:00,165.83,165.84,165.69,165.79,4799.0,165.83,165.84,165.69,165.79,4799.0
2015-12-01 14:40:00,165.83,165.83,165.57,165.63,5750.0,165.83,165.83,165.57,165.63,5750.0
2015-12-01 14:45:00,165.64,165.8,165.59,165.72,5900.0,165.64,165.8,165.59,165.72,5900.0
2015-12-01 14:50:00,165.75,165.75,165.61,165.62,6593.0,165.75,165.75,165.61,165.62,6593.0
2015-12-01 14:55:00,165.65,165.72,165.56,165.72,7898.0,165.65,165.72,165.56,165.72,7898.0
2015-12-01 15:00:00,165.72,165.81,165.58,165.63,16209.0,165.72,165.81,165.58,165.63,16209.0
2015-12-01 15:05:00,165.57,165.65,165.56,165.6,6685.0,165.57,165.65,165.56,165.6,6685.0
2015-12-01 15:10:00,165.64,165.75,165.56,165.69,8322.0,165.64,165.75,165.56,165.69,8322.0
2015-12-01 15:15:00,165.69,165.73,165.54,165.62,10183.0,165.69,165.73,165.54,165.62,10183.0
2015-12-01 15:20:00,165.59,165.77,165.59,165.77,11075.0,165.59,165.77,165.59,165.77,11075.0
2015-12-01 15:25:00,165.74,165.77,165.67,165.71,12193.0,165.74,165.77,165.67,165.71,12193.0
2015-12-01 15:30:00,165.71,165.77,165.67,165.77,15199.0,165.71,165.77,165.67,165.77,15199.0
2015-12-01 15:35:00,165.77,165.77,165.66,165.72,14588.0,165.77,165.77,165.66,165.72,14588.0
2015-12-01 15:40:00,165.71,165.77,165.67,165.75,18624.0,165.71,165.77,165.67,165.75,18624.0
2015-12-01 15:45:00,165.75,165.77,165.66,165.75,19349.0,165.75,165.77,165.66,165.75,19349.0
2015-12-01 15:50:00,165.76,165.81,165.72,165.8,33268.0,165.76,165.81,165.72,165.8,33268.0
2015-12-01 15:55:00,165.8,165.94,165.71,165.77,42160.0,165.8,165.94,165.71,165.77,42160.0
2015-12-02 09:30:00,165.83,166.2,165.31,165.49,15353.0,165.83,166.2,165.31,165.49,15353.0
2015-12-02 09:35:00,165.24,166.0,165.12,165.14,9632.0,165.24,166.0,165.12,165.14,9632.0
2015-12-02 09:40:00,165.47,165.84,165.13,165.14,10231.0,165.47,165.84,165.13,165.14,10231.0
2015-12-02 09:45:00,165.27,165.85,165.27,165.5,12010.0,165.27,165.85,165.27,165.5,12010.0
2015-12-02 09:50:00,165.51,165.59,164.31,164.39,14545.0,165.51,165.59,164.31,164.39,14545.0
2015-12-02 09:55:00,164.39,165.13,164.38,164.94,5906.0,164.39,165.13,164.38,164.94,5906.0
2015-12-02 10:00:00,165.0,165.55,164.98,165.31,18068.0,165.0,165.55,164.98,165.31,18068.0
2015-12-02 10:05:00,165.25,165.33,164.58,164.68,12457.0,165.25,165.33,164.58,164.68,12457.0
2015-12-02 10:10:00,164.6,164.98,164.52,164.86,9975.0,164.6,164.98,164.52,164.86,9975.0
2015-12-02 10:15:00,164.99,165.25,164.75,164.88,9437.0,164.99,165.25,164.75,164.88,9437.0
2015-12-02 10:20:00,164.89,164.93,164.53,164.57,12480.0,164.89,164.93,164.53,164.57,12480.0
2015-12-02 10:25:00,164.68,164.74,164.16,164.24,14006.0,164.68,164.74,164.16,164.24,14006.0
2015-12-02 10:30:00,164.21,164.44,164.05,164.16,11141.0,164.21,164.44,164.05,164.16,11141.0
2015-12-02 10:35:00,164.3,164.72,164.21,164.72,12889.0,164.3,164.72,164.21,164.72,12889.0
2015-12-02 10:40:00,164.8,165.0,164.59,164.97,23801.0,164.8,165.0,164.59,164.97,23801.0
2015-12-02 10:45:00,164.97,164.97,164.76,164.81,23885.0,164.97,164.97,164.76,164.81,23885.0
2015-12-02 10:50:00,164.81,164.98,164.57,164.73,11928.0,164.81,164.98,164.57,164.73,11928.0
2015-12-02 10:55:00,164.8,164.87,164.61,164.75,6319.0,164.8,164.87,164.61,164.75,6319.0
2015-12-02 11:00:00,164.7,164.7,164.11,164.28,9520.0,164.7,164.7,164.11,164.28,9520.0
2015-12-02 11:05:00,164.26,164.27,163.81,164.01,12688.0,164.26,164.27,163.81,164.01,12688.0
2015-12-02 11:10:00,164.08,164.27,164.03,164.16,6093.0,164.08,164.27,164.03,164.16,6093.0
2015-12-02 11:15:00,164.2,164.29,163.92,163.94,4650.0,164.2,164.29,163.92,163.94,4650.0
2015-12-02 11:20:00,163.93,164.08,163.9,164.08,10604.0,163.93,164.08,163.9,164.08,10604.0
2015-12-02 11:25:00,164.03,164.36,164.03,164.1,6921.0,164.03,164.36,164.03,164.1,6921.0
2015-12-02 11:30:00,164.17,164.18,163.44,163.72,11071.0,164.17,164.18,163.44,163.72,11071.0
2015-12-02 11:35:00,163.89,163.95,163.45,163.5,13034.0,163.89,163.95,163.45,163.5,13034.0
2015-12-02 11:40:00,163.52,163.61,163.24,163.51,9153.0,163.52,163.61,163.24,163.51,9153.0
2015-12-02 11:45:00,163.55,163.73,163.36,163.36,7353.0,163.55,163.73,163.36,163.36,7353.0
2015-12-02 11:50:00,163.43,163.59,163.22,163.35,6715.0,163.43,163.59,163.22,163.35,6715.0
2015-12-02 11:55:00,163.48,163.48,163.11,163.31,5981.0,163.48,163.48,163.11,163.31,5981.0
2015-12-02 12:00:00,163.26,163.35,163.14,163.3,23036.0,163.26,163.35,163.14,163.3,23036.0
2015-12-02 12:05:00,163.34,163.48,163.29,163.43,13723.0,163.34,163.48,163.29,163.43,13723.0
2015-12-02 12:10:00,163.39,163.48,163.29,163.39,6642.0,163.39,163.48,163.29,163.39,6642.0
2015-12-02 12:15:00,163.32,163.48,163.32,163.46,6564.0,163.32,163.48,163.32,163.46,6564.0
2015-12-02 12:20:00,163.43,163.52,162.76,162.8,17688.0,163.43,163.52,162.76,162.8,17688.0
2015-12-02 12:25:00,162.87,163.42,162.58,163.42,28300.0,162.87,163.42,162.58,163.42,28300.0
2015-12-02 12:30:00,163.33,163.42,163.15,163.42,11910.0,163.33,163.42,163.15,163.42,11910.0
2015-12-02 12:35:00,163.48,163.59,163.42,163.5,10503.0,163.48,163.59,163.42,163.5,10503.0
2015-12-02 12:40:00,163.48,163.84,163.48,163.72,7826.0,163.48,163.84,163.48,163.72,7826.0
2015-12-02 12:45:00,163.74,163.89,163.74,163.85,5842.0,163.74,163.89,163.74,163.85,5842.0
2015-12-02 12:50:00,163.87,163.89,163.68,163.82,8455.0,163.87,163.89,163.68,163.82,8455.0
2015-12-02 12:55:00,163.85,164.18,163.85,163.88,6350.0,163.85,164.18,163.85,163.88,6350.0
2015-12-02 13:00:00,164.0,164.0,163.69,163.73,2718.0,164.0,164.0,163.69,163.73,2718.0
2015-12-02 13:05:00,163.76,163.93,163.68,163.86,5897.0,163.76,163.93,163.68,163.86,5897.0
2015-12-02 13:10:00,163.93,164.0,163.81,163.88,2200.0,163.93,164.0,163.81,163.88,2200.0
2015-12-02 13:15:00,163.88,163.99,163.68,163.68,3500.0,163.88,163.99,163.68,163.68,3500.0
2015-12-02 13:20:00,163.65,163.86,163.64,163.68,4937.0,163.65,163.86,163.64,163.68,4937.0
2015-12-02 13:25:00,163.72,164.0,163.68,163.87,5131.0,163.72,164.0,163.68,163.87,5131.0
2015-12-02 13:30:00,163.84,163.91,163.66,163.72,5000.0,163.84,163.91,163.66,163.72,5000.0
2015-12-02 13:35:00,163.73,164.22,163.73,164.22,9536.0,163.73,164.22,163.73,164.22,9536.0
2015-12-02 13:40:00,164.26,164.26,164.13,164.17,8910.0,164.26,164.26,164.13,164.17,8910.0
2015-12-02 13:45:00,164.17,164.32,164.08,164.32,4387.0,164.17,164.32,164.08,164.32,4387.0
2015-12-02 13:50:00,164.24,164.55,164.23,164.51,10010.0,164.24,164.55,164.23,164.51,10010.0
2015-12-02 13:55:00,164.49,164.52,164.2,164.46,16848.0,164.49,164.52,164.2,164.46,16848.0
2015-12-02 14:00:00,164.46,164.46,164.26,164.27,3202.0,164.46,164.46,164.26,164.27,3202.0
2015-12-02 14:05:00,164.26,164.27,163.88,164.06,10466.0,164.26,164.27,163.88,164.06,10466.0
2015-12-02 14:10:00,164.04,164.04,163.53,163.85,9848.0,164.04,164.04,163.53,163.85,9848.0
2015-12-02 14:15:00,163.9,163.95,163.41,163.94,7906.0,163.9,163.95,163.41,163.94,7906.0
2015-12-02 14:20:00,164.03,164.29,163.89,164.18,5102.0,164.03,164.29,163.89,164.18,5102.0
2015-12-02 14:25:00,164.24,164.33,164.15,164.15,8545.0,164.24,164.33,164.15,164.15,8545.0
2015-12-02 14:30:00,164.11,164.21,164.07,164.17,5262.0,164.11,164.21,164.07,164.17,5262.0
2015-12-02 14:35:00,164.19,164.19,163.85,163.85,6769.0,164.19,164.19,163.85,163.85,6769.0
2015-12-02 14:40:00,163.97,163.97,163.44,163.5,11266.0,163.97,163.97,163.44,163.5,11266.0
2015-12-02 14:45:00,163.51,163.59,163.32,163.59,14450.0,163.51,163.59,163.32,163.59,14450.0
2015-12-02 14:50:00,163.48,163.61,163.39,163.47,7925.0,163.48,163.61,163.39,163.47,7925.0
2015-12-02 14:55:00,163.53,163.58,163.18,163.23,12297.0,163.53,163.58,163.18,163.23,12297.0
2015-12-02 15:00:00,163.19,163.44,163.19,163.43,11379.0,163.19,163.44,163.19,163.43,11379.0
2015-12-02 15:05:00,163.4,163.48,163.26,163.48,20108.0,163.4,163.48,163.26,163.48,20108.0
2015-12-02 15:10:00,163.53,163.93,163.45,163.89,13037.0,163.53,163.93,163.45,163.89,13037.0
2015-12-02 15:15:00,163.89,164.12,163.87,164.12,8663.0,163.89,164.12,163.87,164.12,8663.0
2015-12-02 15:20:00,164.13,164.26,164.08,164.26,12073.0,164.13,164.26,164.08,164.26,12073.0
2015-12-02 15:25:00,164.35,164.36,164.14,164.14,15591.0,164.35,164.36,164.14,164.14,15591.0
2015-12-02 15:30:00,164.15,164.18,163.61,164.04,30064.0,164.15,164.18,163.61,164.04,30064.0
2015-12-02 15:35:00,164.04,164.04,163.58,163.78,18606.0,164.04,164.04,163.58,163.78,18606.0
2015-12-02 15:40:00,163.78,163.93,163.5,163.63,21984.0,163.78,163.93,163.5,163.63,21984.0
2015-12-02 15:45:00,163.65,163.79,163.65,163.75,24539.0,163.65,163.79,163.65,163.75,24539.0
2015-12-02 15:50:00,163.7,163.93,163.7,163.89,29583.0,163.7,163.93,163.7,163.89,29583.0
2015-12-02 15:55:00,163.9,163.96,163.42,163.52,70099.0,163.9,163.96,163.42,163.52,70099.0
2015-12-03 09:30:00,164.41,164.57,163.53,163.75,12782.0,164.41,164.57,163.53,163.75,12782.0
2015-12-03 09:35:00,163.85,165.36,163.82,164.99,19712.0,163.85,165.36,163.82,164.99,19712.0
2015-12-03 09:40:00,165.03,165.36,164.25,164.68,17474.0,165.03,165.36,164.25,164.68,17474.0
2015-12-03 09:45:00,164.74,165.0,164.18,164.26,21664.0,164.74,165.0,164.18,164.26,21664.0
2015-12-03 09:50:00,164.21,164.54,163.96,164.48,13225.0,164.21,164.54,163.96,164.48,13225.0
2015-12-03 09:55:00,164.53,164.88,164.21,164.74,16988.0,164.53,164.88,164.21,164.74,16988.0
2015-12-03 10:00:00,164.33,164.44,163.5,163.55,7847.0,164.33,164.44,163.5,163.55,7847.0
2015-12-03 10:05:00,163.41,163.54,163.03,163.04,13480.0,163.41,163.54,163.03,163.04,13480.0
2015-12-03 10:10:00,163.18,163.54,162.5,163.15,19722.0,163.18,163.54,162.5,163.15,19722.0
2015-12-03 10:15:00,163.22,163.74,163.19,163.35,16820.0,163.22,163.74,163.19,163.35,16820.0
2015-12-03 10:20:00,163.35,163.77,163.21,163.66,18049.0,163.35,163.77,163.21,163.66,18049.0
2015-12-03 10:25:00,163.61,164.3,163.61,164.1,35844.0,163.61,164.3,163.61,164.1,35844.0
2015-12-03 10:30:00,164.0,164.43,163.81,164.08,12190.0,164.0,164.43,163.81,164.08,12190.0
2015-12-03 10:35:00,164.09,164.37,163.88,163.93,13196.0,164.09,164.37,163.88,163.93,13196.0
2015-12-03 10:40:00,163.92,164.1,163.45,163.92,20719.0,163.92,164.1,163.45,163.92,20719.0
2015-12-03 10:45:00,163.92,164.22,163.79,164.21,9419.0,163.92,164.22,163.79,164.21,9419.0
2015-12-03 10:50:00,164.07,164.21,163.98,164.0,10499.0,164.07,164.21,163.98,164.0,10499.0
2015-12-03 10:55:00,163.91,164.23,163.87,164.04,7692.0,163.91,164.23,163.87,164.04,7692.0
2015-12-03 11:00:00,164.02,164.17,163.86,163.97,14113.0,164.02,164.17,163.86,163.97,14113.0
2015-12-03 11:05:00,163.91,164.36,163.91,164.33,6759.0,163.91,164.36,163.91,164.33,6759.0
2015-12-03 11:10:00,164.39,164.98,164.39,164.57,12874.0,164.39,164.98,164.39,164.57,12874.0
2015-12-03 11:15:00,164.65,164.77,164.36,164.36,8925.0,164.65,164.77,164.36,164.36,8925.0
2015-12-03 11:20:00,164.36,164.45,163.95,164.09,5480.0,164.36,164.45,163.95,164.09,5480.0
2015-12-03 11:25:00,164.11,164.5,164.02,164.25,21436.0,164.11,164.5,164.02,164.25,21436.0
2015-12-03 11:30:00,164.12,164.26,163.92,164.01,7000.0,164.12,164.26,163.92,164.01,7000.0
2015-12-03 11:35:00,164.09,164.32,164.09,164.2,7349.0,164.09,164.32,164.09,164.2,7349.0
2015-12-03 11:40:00,164.15,164.21,163.95,164.06,9468.0,164.15,164.21,163.95,164.06,9468.0
2015-12-03 11:45:00,164.03,164.03,163.73,163.87,9982.0,164.03,164.03,163.73,163.87,9982.0
2015-12-03 11:50:00,163.78,164.05,163.78,163.91,11377.0,163.78,164.05,163.78,163.91,11377.0
2015-12-03 11:55:00,163.89,164.38,163.89,164.28,24723.0,163.89,164.38,163.89,164.28,24723.0
2015-12-03 12:00:00,164.28,164.5,164.12,164.44,36329.0,164.28,164.5,164.12,164.44,36329.0
2015-12-03 12:05:00,164.36,164.36,163.92,163.93,5032.0,164.36,164.36,163.92,163.93,5032.0
2015-12-03 12:10:00,163.9,163.92,163.47,163.6,10397.0,163.9,163.92,163.47,163.6,10397.0
2015-12-03 12:15:00,163.59,163.85,163.51,163.51,13935.0,163.59,163.85,163.51,163.51,13935.0
2015-12-03 12:20:00,163.51,163.71,163.5,163.61,7926.0,163.51,163.71,163.5,163.61,7926.0
2015-12-03 12:25:00,163.62,163.9,163.47,163.82,13858.0,163.62,163.9,163.47,163.82,13858.0
2015-12-03 12:30:00,163.84,163.94,163.15,163.22,14140.0,163.84,163.94,163.15,163.22,14140.0
2015-12-03 12:35:00,163.2,163.42,163.07,163.25,6155.0,163.2,163.42,163.07,163.25,6155.0
2015-12-03 12:40:00,163.26,163.77,163.26,163.6,6653.0,163.26,163.77,163.26,163.6,6653.0
2015-12-03 12:45:00,163.57,163.57,163.41,163.54,5888.0,163.57,163.57,163.41,163.54,5888.0
2015-12-03 12:50:00,163.52,163.52,163.03,163.24,10284.0,163.52,163.52,163.03,163.24,10284.0
2015-12-03 12:55:00,163.23,163.36,162.92,163.17,9204.0,163.23,163.36,162.92,163.17,9204.0
2015-12-03 13:00:00,163.05,163.16,162.61,162.61,8173.0,163.05,163.16,162.61,162.61,8173.0
2015-12-03 13:05:00,162.69,162.7,162.1,162.15,21565.0,162.69,162.7,162.1,162.15,21565.0
2015-12-03 13:10:00,162.18,162.66,162.14,162.49,7270.0,162.18,162.66,162.14,162.49,7270.0
2015-12-03 13:15:00,162.5,162.63,162.31,162.58,5003.0,162.5,162.63,162.31,162.58,5003.0
2015-12-03 13:20:00,162.54,162.61,162.44,162.49,9498.0,162.54,162.61,162.44,162.49,9498.0
2015-12-03 13:25:00,162.52,163.03,162.51,162.81,4685.0,162.52,163.03,162.51,162.81,4685.0
2015-12-03 13:30:00,162.76,162.89,162.56,162.56,10713.0,162.76,162.89,162.56,162.56,10713.0
2015-12-03 13:35:00,162.61,162.61,162.32,162.41,5978.0,162.61,162.61,162.32,162.41,5978.0
2015-12-03 13:40:00,162.41,162.59,162.37,162.49,8052.0,162.41,162.59,162.37,162.49,8052.0
2015-12-03 13:45:00,162.36,162.45,161.33,161.36,17294.0,162.36,162.45,161.33,161.36,17294.0
2015-12-03 13:50:00,161.47,161.79,161.36,161.72,7918.0,161.47,161.79,161.36,161.72,7918.0
2015-12-03 13:55:00,161.72,161.72,161.32,161.35,11166.0,161.72,161.72,161.32,161.35,11166.0
2015-12-03 14:00:00,161.28,161.44,161.02,161.24,15097.0,161.28,161.44,161.02,161.24,15097.0
2015-12-03 14:05:00,161.25,161.64,161.0,161.41,20876.0,161.25,161.64,161.0,161.41,20876.0
2015-12-03 14:10:00,161.48,161.85,161.27,161.77,7869.0,161.48,161.85,161.27,161.77,7869.0
2015-12-03 14:15:00,161.77,161.87,161.58,161.84,12448.0,161.77,161.87,161.58,161.84,12448.0
2015-12-03 14:20:00,161.87,161.87,161.39,161.75,14650.0,161.87,161.87,161.39,161.75,14650.0
2015-12-03 14:25:00,161.81,161.81,161.36,161.73,15203.0,161.81,161.81,161.36,161.73,15203.0
2015-12-03 14:30:00,161.74,162.27,161.56,162.15,29885.0,161.74,162.27,161.56,162.15,29885.0
2015-12-03 14:35:00,162.14,162.49,162.0,162.21,12489.0,162.14,162.49,162.0,162.21,12489.0
2015-12-03 14:40:00,162.35,162.35,161.54,161.7,15971.0,162.35,162.35,161.54,161.7,15971.0
2015-12-03 14:45:00,161.77,162.16,161.7,161.89,27852.0,161.77,162.16,161.7,161.89,27852.0
2015-12-03 14:50:00,161.84,162.37,161.81,162.09,9923.0,161.84,162.37,161.81,162.09,9923.0
2015-12-03 14:55:00,162.2,162.4,162.13,162.23,10711.0,162.2,162.4,162.13,162.23,10711.0
2015-12-03 15:00:00,162.2,162.51,162.09,162.47,24779.0,162.2,162.51,162.09,162.47,24779.0
2015-12-03 15:05:00,162.47,162.72,162.22,162.35,35073.0,162.47,162.72,162.22,162.35,35073.0
2015-12-03 15:10:00,162.26,162.57,162.26,162.47,34392.0,162.26,162.57,162.26,162.47,34392.0
2015-12-03 15:15:00,162.47,162.51,162.18,162.19,31065.0,162.47,162.51,162.18,162.19,31065.0
2015-12-03 15:20:00,162.15,162.37,162.05,162.13,17236.0,162.15,162.37,162.05,162.13,17236.0
2015-12-03 15:25:00,162.18,162.31,161.79,161.79,21447.0,162.18,162.31,161.79,161.79,21447.0
2015-12-03 15:30:00,161.84,161.94,161.42,161.57,49169.0,161.84,161.94,161.42,161.57,49169.0
2015-12-03 15:35:00,161.46,162.34,161.46,162.2,22319.0,161.46,162.34,161.46,162.2,22319.0
2015-12-03 15:40:00,162.25,162.25,161.7,162.16,44364.0,162.25,162.25,161.7,162.16,44364.0
2015-12-03 15:45:00,162.1,162.68,162.01,162.09,28640.0,162.1,162.68,162.01,162.09,28640.0
2015-12-03 15:50:00,162.02,162.9,162.02,162.75,54918.0,162.02,162.9,162.02,162.75,54918.0
2015-12-03 15:55:00,162.87,164.22,162.73,163.19,155357.0,162.87,164.22,162.73,163.19,155357.0
2015-12-04 09:30:00,174.8,177.5,173.87,176.74,391385.0,174.8,177.5,173.87,176.74,391385.0
2015-12-04 09:35:00,176.83,177.75,175.51,177.0,314572.0,176.83,177.75,175.51,177.0,314572.0
2015-12-04 09:40:00,176.97,178.0,175.53,177.19,175136.0,176.97,178.0,175.53,177.19,175136.0
2015-12-04 09:45:00,177.28,178.79,176.25,178.13,173438.0,177.28,178.79,176.25,178.13,173438.0
2015-12-04 09:50:00,177.87,178.4,177.14,177.32,64780.0,177.87,178.4,177.14,177.32,64780.0
2015-12-04 09:55:00,177.39,178.4,177.27,178.17,83151.0,177.39,178.4,177.27,178.17,83151.0
2015-12-04 10:00:00,178.16,179.2,178.13,178.41,160907.0,178.16,179.2,178.13,178.41,160907.0
2015-12-04 10:05:00,178.17,179.12,178.05,178.74,67644.0,178.17,179.12,178.05,178.74,67644.0
2015-12-04 10:10:00,178.82,179.33,178.54,179.26,122348.0,178.82,179.33,178.54,179.26,122348.0
2015-12-04 10:15:00,179.16,180.0,179.06,179.91,92310.0,179.16,180.0,179.06,179.91,92310.0
2015-12-04 10:20:00,179.9,179.99,179.55,179.82,52680.0,179.9,179.99,179.55,179.82,52680.0
2015-12-04 10:25:00,179.84,180.27,179.01,179.21,85937.0,179.84,180.27,179.01,179.21,85937.0
2015-12-04 10:30:00,179.26,180.09,178.82,179.67,46674.0,179.26,180.09,178.82,179.67,46674.0
2015-12-04 10:35:00,179.71,180.1,179.51,179.79,33894.0,179.71,180.1,179.51,179.79,33894.0
2015-12-04 10:40:00,179.8,179.93,178.58,178.96,50990.0,179.8,179.93,178.58,178.96,50990.0
2015-12-04 10:45:00,179.01,179.56,178.64,179.56,31123.0,179.01,179.56,178.64,179.56,31123.0
2015-12-04 10:50:00,179.57,179.84,179.23,179.45,33551.0,179.57,179.84,179.23,179.45,33551.0
2015-12-04 10:55:00,179.33,180.2,179.3,180.14,39880.0,179.33,180.2,179.3,180.14,39880.0
2015-12-04 11:00:00,180.04,180.33,179.66,179.9,55202.0,180.04,180.33,179.66,179.9,55202.0
2015-12-04 11:05:00,179.93,180.0,179.42,179.72,22890.0,179.93,180.0,179.42,179.72,22890.0
2015-12-04 11:10:00,179.94,180.7,179.93,180.7,42564.0,179.94,180.7,179.93,180.7,42564.0
2015-12-04 11:15:00,180.61,185.49,180.35,180.91,49372.0,180.61,185.49,180.35,180.91,49372.0
2015-12-04 11:20:00,180.9,181.7,180.66,181.39,52959.0,180.9,181.7,180.66,181.39,52959.0
2015-12-04 11:25:00,181.33,182.29,180.53,181.29,47003.0,181.33,182.29,180.53,181.29,47003.0
2015-12-04 11:30:00,181.36,182.08,180.78,182.07,43187.0,181.36,182.08,180.78,182.07,43187.0
2015-12-04 11:35:00,182.08,182.78,181.71,182.04,32708.0,182.08,182.78,181.71,182.04,32708.0
2015-12-04 11:40:00,182.04,183.3,182.03,183.14,55761.0,182.04,183.3,182.03,183.14,55761.0
2015-12-04 11:45:00,183.05,183.42,182.8,183.0,61471.0,183.05,183.42,182.8,183.0,61471.0
2015-12-04 11:50:00,183.08,183.86,183.08,183.5,58649.0,183.08,183.86,183.08,183.5,58649.0
2015-12-04 11:55:00,183.54,184.22,182.73,183.46,75134.0,183.54,184.22,182.73,183.46,75134.0
2015-12-04 12:00:00,183.51,183.98,183.08,183.71,20538.0,183.51,183.98,183.08,183.71,20538.0
2015-12-04 12:05:00,183.66,183.99,183.65,183.89,28929.0,183.66,183.99,183.65,183.89,28929.0
2015-12-04 12:10:00,183.88,184.3,183.73,184.22,30970.0,183.88,184.3,183.73,184.22,30970.0
2015-12-04 12:15:00,184.22,184.92,184.22,184.86,49405.0,184.22,184.92,184.22,184.86,49405.0
2015-12-04 12:20:00,184.86,184.95,184.5,184.6,38608.0,184.86,184.95,184.5,184.6,38608.0
2015-12-04 12:25:00,184.57,184.74,183.95,184.29,34119.0,184.57,184.74,183.95,184.29,34119.0
2015-12-04 12:30:00,184.42,185.14,184.33,184.95,37728.0,184.42,185.14,184.33,184.95,37728.0
2015-12-04 12:35:00,184.95,185.29,184.33,184.74,52550.0,184.95,185.29,184.33,184.74,52550.0
2015-12-04 12:40:00,184.68,185.07,184.44,184.64,41080.0,184.68,185.07,184.44,184.64,41080.0
2015-12-04 12:45:00,184.5,184.77,183.49,183.96,61966.0,184.5,184.77,183.49,183.96,61966.0
2015-12-04 12:50:00,183.96,184.2,183.0,183.09,55227.0,183.96,184.2,183.0,183.09,55227.0
2015-12-04 12:55:00,183.09,183.25,182.12,182.47,49623.0,183.09,183.25,182.12,182.47,49623.0
2015-12-04 13:00:00,182.47,183.43,182.39,183.34,31292.0,182.47,183.43,182.39,183.34,31292.0
2015-12-04 13:05:00,183.31,184.0,183.31,183.96,27244.0,183.31,184.0,183.31,183.96,27244.0
2015-12-04 13:10:00,184.03,184.3,183.73,183.89,34973.0,184.03,184.3,183.73,183.89,34973.0
2015-12-04 13:15:00,183.94,184.42,183.61,183.84,26470.0,183.94,184.42,183.61,183.84,26470.0
2015-12-04 13:20:00,183.77,183.77,183.06,183.21,37693.0,183.77,183.77,183.06,183.21,37693.0
2015-12-04 13:25:00,183.22,183.22,182.26,182.29,58559.0,183.22,183.22,182.26,182.29,58559.0
2015-12-04 13:30:00,182.43,183.36,182.38,182.91,21867.0,182.43,183.36,182.38,182.91,21867.0
2015-12-04 13:35:00,182.8,183.09,182.49,183.08,20383.0,182.8,183.09,182.49,183.08,20383.0
2015-12-04 13:40:00,183.11,183.12,182.53,183.0,11579.0,183.11,183.12,182.53,183.0,11579.0
2015-12-04 13:45:00,182.85,183.22,182.7,183.15,21816.0,182.85,183.22,182.7,183.15,21816.0
2015-12-04 13:50:00,183.01,183.2,182.86,183.13,17725.0,183.01,183.2,182.86,183.13,17725.0
2015-12-04 13:55:00,183.07,183.19,182.27,182.59,23091.0,183.07,183.19,182.27,182.59,23091.0
2015-12-04 14:00:00,182.63,183.09,182.56,182.97,17323.0,182.63,183.09,182.56,182.97,17323.0
2015-12-04 14:05:00,183.07,183.47,182.83,182.84,16296.0,183.07,183.47,182.83,182.84,16296.0
2015-12-04 14:10:00,182.78,182.85,182.4,182.66,19140.0,182.78,182.85,182.4,182.66,19140.0
2015-12-04 14:15:00,182.65,182.67,182.22,182.53,24337.0,182.65,182.67,182.22,182.53,24337.0
2015-12-04 14:20:00,182.58,183.19,182.57,182.96,12352.0,182.58,183.19,182.57,182.96,12352.0
2015-12-04 14:25:00,182.88,182.88,182.33,182.49,17951.0,182.88,182.88,182.33,182.49,17951.0
2015-12-04 14:30:00,182.57,182.57,182.15,182.32,30811.0,182.57,182.57,182.15,182.32,30811.0
2015-12-04 14:35:00,182.31,182.73,182.3,182.72,31152.0,182.31,182.73,182.3,182.72,31152.0
2015-12-04 14:40:00,182.7,183.82,182.7,183.46,37944.0,182.7,183.82,182.7,183.46,37944.0
2015-12-04 14:45:00,183.38,183.66,183.11,183.14,19784.0,183.38,183.66,183.11,183.14,19784.0
2015-12-04 14:50:00,183.11,183.38,182.73,183.13,38070.0,183.11,183.38,182.73,183.13,38070.0
2015-12-04 14:55:00,183.17,184.13,183.13,184.02,26474.0,183.17,184.13,183.13,184.02,26474.0
2015-12-04 15:00:00,183.91,184.78,183.67,184.39,48910.0,183.91,184.78,183.67,184.39,48910.0
2015-12-04 15:05:00,184.5,185.73,184.45,185.44,83106.0,184.5,185.73,184.45,185.44,83106.0
2015-12-04 15:10:00,185.43,185.5,184.53,184.62,69525.0,185.43,185.5,184.53,184.62,69525.0
2015-12-04 15:15:00,184.62,184.62,183.6,184.02,47232.0,184.62,184.62,183.6,184.02,47232.0
2015-12-04 15:20:00,184.09,184.95,184.09,184.7,59096.0,184.09,184.95,184.09,184.7,59096.0
2015-12-04 15:25:00,184.76,185.23,184.44,185.1,32166.0,184.76,185.23,184.44,185.1,32166.0
2015-12-04 15:30:00,185.06,185.3,184.13,184.37,46506.0,185.06,185.3,184.13,184.37,46506.0
2015-12-04 15:35:00,184.37,185.0,184.06,184.88,44651.0,184.37,185.0,184.06,184.88,44651.0
2015-12-04 15:40:00,184.88,185.31,184.78,185.09,47457.0,184.88,185.31,184.78,185.09,47457.0
2015-12-04 15:45:00,185.07,185.69,184.92,185.0,88916.0,185.07,185.69,184.92,185.0,88916.0
2015-12-04 15:50:00,184.97,185.01,184.21,184.75,91835.0,184.97,185.01,184.21,184.75,91835.0
2015-12-04 15:55:00,184.71,184.91,183.99,184.07,111241.0,184.71,184.91,183.99,184.07,111241.0
2015-12-07 09:30:00,184.64,184.9,183.7,183.96,27686.0,184.64,184.9,183.7,183.96,27686.0
2015-12-07 09:35:00,183.89,184.71,183.21,184.3,19504.0,183.89,184.71,183.21,184.3,19504.0
2015-12-07 09:40:00,183.84,184.71,183.5,184.59,20617.0,183.84,184.71,183.5,184.59,20617.0
2015-12-07 09:45:00,184.61,184.7,183.38,183.58,13689.0,184.61,184.7,183.38,183.58,13689.0
2015-12-07 09:50:00,183.76,184.17,183.46,183.85,14257.0,183.76,184.17,183.46,183.85,14257.0
2015-12-07 09:55:00,183.85,184.2,183.61,184.0,7394.0,183.85,184.2,183.61,184.0,7394.0
2015-12-07 10:00:00,183.95,184.63,183.86,184.05,28399.0,183.95,184.63,183.86,184.05,28399.0
2015-12-07 10:05:00,184.04,184.46,183.72,184.1,22081.0,184.04,184.46,183.72,184.1,22081.0
2015-12-07 10:10:00,184.11,184.42,183.93,184.36,20522.0,184.11,184.42,183.93,184.36,20522.0
2015-12-07 10:15:00,184.3,185.08,184.25,184.91,22060.0,184.3,185.08,184.25,184.91,22060.0
2015-12-07 10:20:00,184.87,184.93,184.36,184.45,11754.0,184.87,184.93,184.36,184.45,11754.0
2015-12-07 10:25:00,184.53,184.95,184.35,184.8,15635.0,184.53,184.95,184.35,184.8,15635.0
2015-12-07 10:30:00,184.64,184.81,184.03,184.17,27660.0,184.64,184.81,184.03,184.17,27660.0
2015-12-07 10:35:00,184.2,184.44,183.93,184.31,20700.0,184.2,184.44,183.93,184.31,20700.0
2015-12-07 10:40:00,184.29,184.3,183.93,184.04,19458.0,184.29,184.3,183.93,184.04,19458.0
2015-12-07 10:45:00,184.03,184.35,183.74,183.95,14487.0,184.03,184.35,183.74,183.95,14487.0
2015-12-07 10:50:00,183.96,184.24,183.77,183.86,12247.0,183.96,184.24,183.77,183.86,12247.0
2015-12-07 10:55:00,183.89,183.89,183.4,183.56,12191.0,183.89,183.89,183.4,183.56,12191.0
2015-12-07 11:00:00,183.52,183.8,183.46,183.73,20666.0,183.52,183.8,183.46,183.73,20666.0
2015-12-07 11:05:00,183.64,183.81,183.52,183.7,41799.0,183.64,183.81,183.52,183.7,41799.0
2015-12-07 11:10:00,183.74,183.86,183.46,183.66,24905.0,183.74,183.86,183.46,183.66,24905.0
2015-12-07 11:15:00,183.65,183.84,183.4,183.84,12548.0,183.65,183.84,183.4,183.84,12548.0
2015-12-07 11:20:00,183.85,183.93,183.59,183.71,7654.0,183.85,183.93,183.59,183.71,7654.0
2015-12-07 11:25:00,183.65,183.66,183.43,183.47,9997.0,183.65,183.66,183.43,183.47,9997.0
2015-12-07 11:30:00,183.47,184.32,183.44,184.31,16052.0,183.47,184.32,183.44,184.31,16052.0
2015-12-07 11:35:00,184.32,184.71,184.29,184.7,9445.0,184.32,184.71,184.29,184.7,9445.0
2015-12-07 11:40:00,184.76,185.04,184.66,184.8,19662.0,184.76,185.04,184.66,184.8,19662.0
2015-12-07 11:45:00,184.78,185.39,184.78,185.34,14489.0,184.78,185.39,184.78,185.34,14489.0
2015-12-07 11:50:00,185.34,186.0,185.32,185.33,30836.0,185.34,186.0,185.32,185.33,30836.0
2015-12-07 11:55:00,185.45,185.48,185.23,185.25,3625.0,185.45,185.48,185.23,185.25,3625.0
2015-12-07 12:00:00,185.35,185.51,185.04,185.27,16302.0,185.35,185.51,185.04,185.27,16302.0
2015-12-07 12:05:00,185.27,185.36,185.07,185.12,7400.0,185.27,185.36,185.07,185.12,7400.0
2015-12-07 12:10:00,185.12,185.77,185.12,185.65,21576.0,185.12,185.77,185.12,185.65,21576.0
2015-12-07 12:15:00,185.66,185.9,185.47,185.53,15879.0,185.66,185.9,185.47,185.53,15879.0
2015-12-07 12:20:00,185.5,185.5,185.14,185.35,9597.0,185.5,185.5,185.14,185.35,9597.0
2015-12-07 12:25:00,185.28,185.36,185.1,185.19,15844.0,185.28,185.36,185.1,185.19,15844.0
2015-12-07 12:30:00,185.18,185.49,185.16,185.16,20367.0,185.18,185.49,185.16,185.16,20367.0
2015-12-07 12:35:00,185.1,185.5,185.05,185.5,11298.0,185.1,185.5,185.05,185.5,11298.0
2015-12-07 12:40:00,185.61,185.63,185.43,185.44,8366.0,185.61,185.63,185.43,185.44,8366.0
2015-12-07 12:45:00,185.43,185.89,185.39,185.89,9600.0,185.43,185.89,185.39,185.89,9600.0
2015-12-07 12:50:00,185.88,186.03,185.84,185.99,7649.0,185.88,186.03,185.84,185.99,7649.0
2015-12-07 12:55:00,185.99,185.99,185.56,185.8,6650.0,185.99,185.99,185.56,185.8,6650.0
2015-12-07 13:00:00,185.81,185.87,184.96,185.03,24418.0,185.81,185.87,184.96,185.03,24418.0
2015-12-07 13:05:00,184.95,185.72,184.92,185.72,12446.0,184.95,185.72,184.92,185.72,12446.0
2015-12-07 13:10:00,185.58,185.72,185.0,185.09,10194.0,185.58,185.72,185.0,185.09,10194.0
2015-12-07 13:15:00,185.08,185.45,184.97,185.21,36899.0,185.08,185.45,184.97,185.21,36899.0
2015-12-07 13:20:00,185.31,185.8,185.16,185.66,13192.0,185.31,185.8,185.16,185.66,13192.0
2015-12-07 13:25:00,185.56,185.99,185.47,185.95,8465.0,185.56,185.99,185.47,185.95,8465.0
2015-12-07 13:30:00,185.95,186.27,185.41,185.42,14558.0,185.95,186.27,185.41,185.42,14558.0
2015-12-07 13:35:00,185.31,185.79,185.31,185.74,7639.0,185.31,185.79,185.31,185.74,7639.0
2015-12-07 13:40:00,185.64,185.64,185.25,185.34,5515.0,185.64,185.64,185.25,185.34,5515.0
2015-12-07 13:45:00,185.38,185.74,185.27,185.43,25043.0,185.38,185.74,185.27,185.43,25043.0
2015-12-07 13:50:00,185.27,185.7,185.27,185.62,5800.0,185.27,185.7,185.27,185.62,5800.0
2015-12-07 13:55:00,185.7,186.14,185.61,186.14,11520.0,185.7,186.14,185.61,186.14,11520.0
2015-12-07 14:00:00,186.21,186.21,185.41,185.5,17284.0,186.21,186.21,185.41,185.5,17284.0
2015-12-07 14:05:00,185.56,185.8,185.5,185.69,9687.0,185.56,185.8,185.5,185.69,9687.0
2015-12-07 14:10:00,185.62,185.71,185.34,185.39,9433.0,185.62,185.71,185.34,185.39,9433.0
2015-12-07 14:15:00,185.39,185.43,184.97,185.18,10126.0,185.39,185.43,184.97,185.18,10126.0
2015-12-07 14:20:00,185.11,185.44,185.03,185.36,8041.0,185.11,185.44,185.03,185.36,8041.0
2015-12-07 14:25:00,185.39,185.61,185.36,185.6,30000.0,185.39,185.61,185.36,185.6,30000.0
2015-12-07 14:30:00,185.61,185.96,185.11,185.18,12734.0,185.61,185.96,185.11,185.18,12734.0
2015-12-07 14:35:00,185.24,185.34,185.15,185.34,8027.0,185.24,185.34,185.15,185.34,8027.0
2015-12-07 14:40:00,185.31,185.56,185.16,185.21,8190.0,185.31,185.56,185.16,185.21,8190.0
2015-12-07 14:45:00,185.27,185.33,184.91,185.26,14001.0,185.27,185.33,184.91,185.26,14001.0
2015-12-07 14:50:00,185.15,185.4,184.92,185.22,26742.0,185.15,185.4,184.92,185.22,26742.0
2015-12-07 14:55:00,185.21,185.43,184.85,184.94,15946.0,185.21,185.43,184.85,184.94,15946.0
2015-12-07 15:00:00,184.93,184.99,184.32,184.39,31123.0,184.93,184.99,184.32,184.39,31123.0
2015-12-07 15:05:00,184.31,184.31,183.88,184.08,10436.0,184.31,184.31,183.88,184.08,10436.0
2015-12-07 15:10:00,184.09,184.55,184.08,184.46,17001.0,184.09,184.55,184.08,184.46,17001.0
2015-12-07 15:15:00,184.43,184.98,184.32,184.51,26589.0,184.43,184.98,184.32,184.51,26589.0
2015-12-07 15:20:00,184.62,184.67,184.3,184.43,6361.0,184.62,184.67,184.3,184.43,6361.0
2015-12-07 15:25:00,184.5,184.55,184.21,184.34,12107.0,184.5,184.55,184.21,184.34,12107.0
2015-12-07 15:30:00,184.39,184.78,184.39,184.48,6024.0,184.39,184.78,184.39,184.48,6024.0
2015-12-07 15:35:00,184.52,184.59,184.35,184.35,3964.0,184.52,184.59,184.35,184.35,3964.0
2015-12-07 15:40:00,184.37,184.91,184.21,184.56,13302.0,184.37,184.91,184.21,184.56,13302.0
2015-12-07 15:45:00,184.53,184.72,184.52,184.72,12759.0,184.53,184.72,184.52,184.72,12759.0
2015-12-07 15:50:00,184.67,184.69,184.25,184.5,15312.0,184.67,184.69,184.25,184.5,15312.0
2015-12-07 15:55:00,184.48,184.52,184.17,184.25,29942.0,184.48,184.52,184.17,184.25,29942.0
2015-12-08 09:30:00,182.25,183.0,181.95,182.22,22199.0,182.25,183.0,181.95,182.22,22199.0
2015-12-08 09:35:00,182.22,183.07,182.06,182.77,11019.0,182.22,183.07,182.06,182.77,11019.0
2015-12-08 09:40:00,182.75,183.56,182.71,183.55,10099.0,182.75,183.56,182.71,183.55,10099.0
2015-12-08 09:45:00,183.6,183.65,183.31,183.54,6027.0,183.6,183.65,183.31,183.54,6027.0
2015-12-08 09:50:00,183.61,183.83,183.22,183.77,11916.0,183.61,183.83,183.22,183.77,11916.0
2015-12-08 09:55:00,183.77,183.79,183.31,183.31,7286.0,183.77,183.79,183.31,183.31,7286.0
2015-12-08 10:00:00,183.15,183.65,183.05,183.14,6256.0,183.15,183.65,183.05,183.14,6256.0
2015-12-08 10:05:00,183.01,183.51,182.61,183.27,13843.0,183.01,183.51,182.61,183.27,13843.0
2015-12-08 10:10:00,183.16,183.3,182.68,182.96,7076.0,183.16,183.3,182.68,182.96,7076.0
2015-12-08 10:15:00,182.99,183.03,182.58,182.58,1950.0,182.99,183.03,182.58,182.58,1950.0
2015-12-08 10:20:00,182.63,182.67,182.13,182.67,11759.0,182.63,182.67,182.13,182.67,11759.0
2015-12-08 10:25:00,182.64,182.64,182.25,182.5,27865.0,182.64,182.64,182.25,182.5,27865.0
2015-12-08 10:30:00,182.53,183.38,182.47,183.3,10265.0,182.53,183.38,182.47,183.3,10265.0
2015-12-08 10:35:00,183.29,183.6,183.03,183.18,18007.0,183.29,183.6,183.03,183.18,18007.0
2015-12-08 10:40:00,183.12,183.55,183.05,183.44,11924.0,183.12,183.55,183.05,183.44,11924.0
2015-12-08 10:45:00,183.52,183.69,183.24,183.64,7541.0,183.52,183.69,183.24,183.64,7541.0
2015-12-08 10:50:00,183.64,184.09,183.55,183.94,10925.0,183.64,184.09,183.55,183.94,10925.0
2015-12-08 10:55:00,183.93,184.11,183.75,183.99,4459.0,183.93,184.11,183.75,183.99,4459.0
2015-12-08 11:00:00,184.05,184.81,184.05,184.81,12014.0,184.05,184.81,184.05,184.81,12014.0
2015-12-08 11:05:00,184.92,185.49,184.85,185.45,14842.0,184.92,185.49,184.85,185.45,14842.0
2015-12-08 11:10:00,185.41,185.46,185.08,185.36,12083.0,185.41,185.46,185.08,185.36,12083.0
2015-12-08 11:15:00,185.2,185.2,184.56,184.83,8468.0,185.2,185.2,184.56,184.83,8468.0
2015-12-08 11:20:00,184.79,185.08,184.46,184.46,13592.0,184.79,185.08,184.46,184.46,13592.0
2015-12-08 11:25:00,184.49,184.6,184.27,184.27,10615.0,184.49,184.6,184.27,184.27,10615.0
2015-12-08 11:30:00,184.3,184.3,183.8,183.81,8475.0,184.3,184.3,183.8,183.81,8475.0
2015-12-08 11:35:00,183.65,183.71,183.33,183.34,5978.0,183.65,183.71,183.33,183.34,5978.0
2015-12-08 11:40:00,183.2,183.76,183.11,183.68,4761.0,183.2,183.76,183.11,183.68,4761.0
2015-12-08 11:45:00,183.72,183.74,183.29,183.29,11812.0,183.72,183.74,183.29,183.29,11812.0
2015-12-08 11:50:00,183.18,183.18,183.0,183.11,3819.0,183.18,183.18,183.0,183.11,3819.0
2015-12-08 11:55:00,183.07,183.39,183.01,183.39,3871.0,183.07,183.39,183.01,183.39,3871.0
2015-12-08 12:00:00,183.53,183.8,183.38,183.41,4830.0,183.53,183.8,183.38,183.41,4830.0
2015-12-08 12:05:00,183.23,183.6,183.22,183.22,7500.0,183.23,183.6,183.22,183.22,7500.0
2015-12-08 12:10:00,183.21,183.5,183.15,183.43,1858.0,183.21,183.5,183.15,183.43,1858.0
2015-12-08 12:15:00,183.55,183.55,183.11,183.25,1600.0,183.55,183.55,183.11,183.25,1600.0
2015-12-08 12:20:00,183.23,183.68,183.2,183.47,10116.0,183.23,183.68,183.2,183.47,10116.0
2015-12-08 12:25:00,183.46,183.63,183.41,183.63,3336.0,183.46,183.63,183.41,183.63,3336.0
2015-12-08 12:30:00,183.5,183.52,183.37,183.37,946.0,183.5,183.52,183.37,183.37,946.0
2015-12-08 12:35:00,183.36,183.82,183.36,183.72,4656.0,183.36,183.82,183.36,183.72,4656.0
2015-12-08 12:40:00,183.61,183.68,183.45,183.62,9130.0,183.61,183.68,183.45,183.62,9130.0
2015-12-08 12:45:00,183.68,183.77,183.52,183.74,5986.0,183.68,183.77,183.52,183.74,5986.0
2015-12-08 12:50:00,183.72,183.98,183.59,183.96,2742.0,183.72,183.98,183.59,183.96,2742.0
2015-12-08 12:55:00,183.92,184.02,183.79,183.97,4875.0,183.92,184.02,183.79,183.97,4875.0
2015-12-08 13:00:00,183.95,184.32,183.95,184.24,16450.0,183.95,184.32,183.95,184.24,16450.0
2015-12-08 13:05:00,184.21,184.21,183.92,184.0,3200.0,184.21,184.21,183.92,184.0,3200.0
2015-12-08 13:10:00,184.02,184.1,183.71,183.82,14349.0,184.02,184.1,183.71,183.82,14349.0
2015-12-08 13:15:00,183.8,183.95,183.64,183.76,6172.0,183.8,183.95,183.64,183.76,6172.0
2015-12-08 13:20:00,183.61,183.84,183.42,183.42,2200.0,183.61,183.84,183.42,183.42,2200.0
2015-12-08 13:25:00,183.54,183.95,183.52,183.86,2500.0,183.54,183.95,183.52,183.86,2500.0
2015-12-08 13:30:00,183.86,184.01,183.83,184.01,2800.0,183.86,184.01,183.83,184.01,2800.0
2015-12-08 13:35:00,184.03,184.03,183.71,183.8,3206.0,184.03,184.03,183.71,183.8,3206.0
2015-12-08 13:40:00,183.74,183.84,183.63,183.84,2300.0,183.74,183.84,183.63,183.84,2300.0
2015-12-08 13:45:00,183.83,183.86,183.62,183.83,10193.0,183.83,183.86,183.62,183.83,10193.0
2015-12-08 13:50:00,183.77,184.11,183.75,184.11,2858.0,183.77,184.11,183.75,184.11,2858.0
2015-12-08 13:55:00,184.1,184.1,183.81,184.1,10949.0,184.1,184.1,183.81,184.1,10949.0
2015-12-08 14:00:00,184.05,184.86,184.05,184.86,9875.0,184.05,184.86,184.05,184.86,9875.0
2015-12-08 14:05:00,184.86,185.23,184.77,184.83,15457.0,184.86,185.23,184.77,184.83,15457.0
2015-12-08 14:10:00,184.85,185.14,184.85,184.98,4550.0,184.85,185.14,184.85,184.98,4550.0
2015-12-08 14:15:00,184.9,185.17,184.81,184.98,9198.0,184.9,185.17,184.81,184.98,9198.0
2015-12-08 14:20:00,184.92,184.98,184.48,184.51,11380.0,184.92,184.98,184.48,184.51,11380.0
2015-12-08 14:25:00,184.47,184.66,184.47,184.47,2992.0,184.47,184.66,184.47,184.47,2992.0
2015-12-08 14:30:00,184.46,184.92,184.46,184.63,18824.0,184.46,184.92,184.46,184.63,18824.0
2015-12-08 14:35:00,184.52,184.75,184.49,184.55,10042.0,184.52,184.75,184.49,184.55,10042.0
2015-12-08 14:40:00,184.56,184.74,184.31,184.49,20764.0,184.56,184.74,184.31,184.49,20764.0
2015-12-08 14:45:00,184.59,184.91,184.39,184.83,6511.0,184.59,184.91,184.39,184.83,6511.0
2015-12-08 14:50:00,184.75,185.07,184.67,184.96,4072.0,184.75,185.07,184.67,184.96,4072.0
2015-12-08 14:55:00,184.91,185.03,184.64,184.81,2700.0,184.91,185.03,184.64,184.81,2700.0
2015-12-08 15:00:00,184.84,184.88,184.56,184.69,5100.0,184.84,184.88,184.56,184.69,5100.0
2015-12-08 15:05:00,184.76,185.01,184.76,184.95,3800.0,184.76,185.01,184.76,184.95,3800.0
2015-12-08 15:10:00,184.97,185.01,184.76,184.76,4200.0,184.97,185.01,184.76,184.76,4200.0
2015-12-08 15:15:00,184.75,184.77,184.61,184.63,2000.0,184.75,184.77,184.61,184.63,2000.0
2015-12-08 15:20:00,184.7,184.86,184.7,184.86,6203.0,184.7,184.86,184.7,184.86,6203.0
2015-12-08 15:25:00,184.76,184.82,184.68,184.76,3300.0,184.76,184.82,184.68,184.76,3300.0
2015-12-08 15:30:00,184.74,185.3,184.53,185.24,13962.0,184.74,185.3,184.53,185.24,13962.0
2015-12-08 15:35:00,185.18,185.41,185.11,185.12,9001.0,185.18,185.41,185.11,185.12,9001.0
2015-12-08 15:40:00,185.1,185.19,184.99,185.18,7450.0,185.1,185.19,184.99,185.18,7450.0
2015-12-08 15:45:00,185.18,185.3,185.02,185.17,12514.0,185.18,185.3,185.02,185.17,12514.0
2015-12-08 15:50:00,185.17,185.36,185.17,185.24,14297.0,185.17,185.36,185.17,185.24,14297.0
2015-12-08 15:55:00,185.22,185.46,184.89,185.07,28455.0,185.22,185.46,184.89,185.07,28455.0
2015-12-09 09:30:00,184.56,184.56,184.0,184.0,7375.0,184.56,184.56,184.0,184.0,7375.0
2015-12-09 09:35:00,184.22,185.25,184.14,185.17,18353.0,184.22,185.25,184.14,185.17,18353.0
2015-12-09 09:40:00,185.13,185.49,184.86,185.4,2053.0,185.13,185.49,184.86,185.4,2053.0
2015-12-09 09:45:00,185.42,186.3,185.32,186.06,20867.0,185.42,186.3,185.32,186.06,20867.0
2015-12-09 09:50:00,185.91,185.95,185.46,185.53,7425.0,185.91,185.95,185.46,185.53,7425.0
2015-12-09 09:55:00,185.59,186.5,185.39,186.21,29981.0,185.59,186.5,185.39,186.21,29981.0
2015-12-09 10:00:00,186.26,186.26,185.64,185.99,12307.0,186.26,186.26,185.64,185.99,12307.0
2015-12-09 10:05:00,185.94,186.19,185.81,186.0,6212.0,185.94,186.19,185.81,186.0,6212.0
2015-12-09 10:10:00,186.09,186.38,186.03,186.24,11128.0,186.09,186.38,186.03,186.24,11128.0
2015-12-09 10:15:00,186.25,186.5,186.18,186.33,8728.0,186.25,186.5,186.18,186.33,8728.0
2015-12-09 10:20:00,186.22,186.38,185.9,186.25,6896.0,186.22,186.38,185.9,186.25,6896.0
2015-12-09 10:25:00,186.34,186.5,186.17,186.17,2940.0,186.34,186.5,186.17,186.17,2940.0
2015-12-09 10:30:00,186.07,186.65,186.07,186.28,9409.0,186.07,186.65,186.07,186.28,9409.0
2015-12-09 10:35:00,186.36,186.64,186.36,186.43,3711.0,186.36,186.64,186.36,186.43,3711.0
2015-12-09 10:40:00,186.34,186.34,186.1,186.1,3211.0,186.34,186.34,186.1,186.1,3211.0
2015-12-09 10:45:00,186.11,186.11,185.6,185.6,8280.0,186.11,186.11,185.6,185.6,8280.0
2015-12-09 10:50:00,185.44,185.83,185.25,185.42,7550.0,185.44,185.83,185.25,185.42,7550.0
2015-12-09 10:55:00,185.46,185.64,185.36,185.47,5700.0,185.46,185.64,185.36,185.47,5700.0
2015-12-09 11:00:00,185.56,185.63,185.28,185.36,3929.0,185.56,185.63,185.28,185.36,3929.0
2015-12-09 11:05:00,185.42,185.59,185.28,185.46,7241.0,185.42,185.59,185.28,185.46,7241.0
2015-12-09 11:10:00,185.37,185.45,185.2,185.4,6600.0,185.37,185.45,185.2,185.4,6600.0
2015-12-09 11:15:00,185.44,185.44,185.08,185.21,7233.0,185.44,185.44,185.08,185.21,7233.0
2015-12-09 11:20:00,185.19,185.3,184.86,184.92,18367.0,185.19,185.3,184.86,184.92,18367.0
2015-12-09 11:25:00,184.88,185.1,184.88,185.05,5650.0,184.88,185.1,184.88,185.05,5650.0
2015-12-09 11:30:00,185.01,185.41,184.99,185.05,5928.0,185.01,185.41,184.99,185.05,5928.0
2015-12-09 11:35:00,184.96,185.0,184.67,184.85,6761.0,184.96,185.0,184.67,184.85,6761.0
2015-12-09 11:40:00,184.89,184.92,184.68,184.78,10139.0,184.89,184.92,184.68,184.78,10139.0
2015-12-09 11:45:00,184.64,184.84,184.42,184.6,13050.0,184.64,184.84,184.42,184.6,13050.0
2015-12-09 11:50:00,184.59,184.99,184.52,184.8,2687.0,184.59,184.99,184.52,184.8,2687.0
2015-12-09 11:55:00,184.65,184.69,184.21,184.48,5100.0,184.65,184.69,184.21,184.48,5100.0
2015-12-09 12:00:00,184.59,184.91,184.45,184.78,5700.0,184.59,184.91,184.45,184.78,5700.0
2015-12-09 12:05:00,184.77,185.19,184.75,185.19,3945.0,184.77,185.19,184.75,185.19,3945.0
2015-12-09 12:10:00,185.05,185.16,184.54,184.55,11750.0,185.05,185.16,184.54,184.55,11750.0
2015-12-09 12:15:00,184.62,184.82,184.56,184.58,13758.0,184.62,184.82,184.56,184.58,13758.0
2015-12-09 12:20:00,184.67,184.67,184.38,184.51,7696.0,184.67,184.67,184.38,184.51,7696.0
2015-12-09 12:25:00,184.51,184.51,184.37,184.42,7498.0,184.51,184.51,184.37,184.42,7498.0
2015-12-09 12:30:00,184.46,184.5,184.27,184.39,11450.0,184.46,184.5,184.27,184.39,11450.0
2015-12-09 12:35:00,184.45,184.52,184.05,184.15,18454.0,184.45,184.52,184.05,184.15,18454.0
2015-12-09 12:40:00,184.13,184.17,183.84,183.97,20793.0,184.13,184.17,183.84,183.97,20793.0
2015-12-09 12:45:00,183.98,184.03,183.86,183.96,3160.0,183.98,184.03,183.86,183.96,3160.0
2015-12-09 12:50:00,183.95,184.49,183.89,184.44,5440.0,183.95,184.49,183.89,184.44,5440.0
2015-12-09 12:55:00,184.54,184.55,184.09,184.2,3750.0,184.54,184.55,184.09,184.2,3750.0
2015-12-09 13:00:00,184.01,184.51,183.99,184.51,3200.0,184.01,184.51,183.99,184.51,3200.0
2015-12-09 13:05:00,184.54,184.66,184.31,184.58,5600.0,184.54,184.66,184.31,184.58,5600.0
2015-12-09 13:10:00,184.56,184.68,184.47,184.68,1209.0,184.56,184.68,184.47,184.68,1209.0
2015-12-09 13:15:00,184.58,185.1,184.56,184.85,5800.0,184.58,185.1,184.56,184.85,5800.0
2015-12-09 13:20:00,184.93,185.21,184.77,184.95,3510.0,184.93,185.21,184.77,184.95,3510.0
2015-12-09 13:25:00,184.88,185.07,184.8,185.0,1800.0,184.88,185.07,184.8,185.0,1800.0
2015-12-09 13:30:00,185.01,185.01,184.49,184.65,2000.0,185.01,185.01,184.49,184.65,2000.0
2015-12-09 13:35:00,184.69,184.83,184.37,184.83,3350.0,184.69,184.83,184.37,184.83,3350.0
2015-12-09 13:40:00,184.77,184.98,184.49,184.54,2500.0,184.77,184.98,184.49,184.54,2500.0
2015-12-09 13:45:00,184.15,184.78,184.15,184.67,3303.0,184.15,184.78,184.15,184.67,3303.0
2015-12-09 13:50:00,184.68,184.94,184.53,184.74,2900.0,184.68,184.94,184.53,184.74,2900.0
2015-12-09 13:55:00,184.59,184.79,184.46,184.57,7101.0,184.59,184.79,184.46,184.57,7101.0
2015-12-09 14:00:00,184.74,184.75,184.09,184.36,13600.0,184.74,184.75,184.09,184.36,13600.0
2015-12-09 14:05:00,184.26,184.4,184.06,184.06,500.0,184.26,184.4,184.06,184.06,500.0
2015-12-09 14:10:00,184.0,184.16,183.91,183.99,4324.0,184.0,184.16,183.91,183.99,4324.0
2015-12-09 14:15:00,184.08,184.08,183.89,183.96,1775.0,184.08,184.08,183.89,183.96,1775.0
2015-12-09 14:20:00,183.96,184.02,183.78,183.94,6322.0,183.96,184.02,183.78,183.94,6322.0
2015-12-09 14:25:00,183.93,183.93,183.67,183.8,4100.0,183.93,183.93,183.67,183.8,4100.0
2015-12-09 14:30:00,183.88,184.23,183.88,183.97,8678.0,183.88,184.23,183.88,183.97,8678.0
2015-12-09 14:35:00,184.0,184.31,184.0,184.31,3518.0,184.0,184.31,184.0,184.31,3518.0
2015-12-09 14:40:00,184.26,184.31,184.09,184.23,4944.0,184.26,184.31,184.09,184.23,4944.0
2015-12-09 14:45:00,184.16,184.25,183.95,184.25,1400.0,184.16,184.25,183.95,184.25,1400.0
2015-12-09 14:50:00,184.05,184.23,184.0,184.01,3844.0,184.05,184.23,184.0,184.01,3844.0
2015-12-09 14:55:00,184.04,184.06,183.93,184.06,4900.0,184.04,184.06,183.93,184.06,4900.0
2015-12-09 15:00:00,184.1,184.28,184.01,184.28,3780.0,184.1,184.28,184.01,184.28,3780.0
2015-12-09 15:05:00,184.23,184.25,184.02,184.16,3165.0,184.23,184.25,184.02,184.16,3165.0
2015-12-09 15:10:00,184.13,184.3,184.11,184.25,2000.0,184.13,184.3,184.11,184.25,2000.0
2015-12-09 15:15:00,184.19,184.21,184.1,184.13,2525.0,184.19,184.21,184.1,184.13,2525.0
2015-12-09 15:20:00,184.18,184.38,184.08,184.38,4158.0,184.18,184.38,184.08,184.38,4158.0
2015-12-09 15:25:00,184.36,184.75,184.36,184.39,5600.0,184.36,184.75,184.36,184.39,5600.0
2015-12-09 15:30:00,184.49,184.54,184.35,184.46,5613.0,184.49,184.54,184.35,184.46,5613.0
2015-12-09 15:35:00,184.46,184.68,184.3,184.41,3334.0,184.46,184.68,184.3,184.41,3334.0
2015-12-09 15:40:00,184.32,184.41,184.05,184.13,7889.0,184.32,184.41,184.05,184.13,7889.0
2015-12-09 15:45:00,184.1,184.19,183.96,184.0,13959.0,184.1,184.19,183.96,184.0,13959.0
2015-12-09 15:50:00,184.05,184.1,183.96,184.09,13435.0,184.05,184.1,183.96,184.09,13435.0
2015-12-09 15:55:00,184.07,184.24,183.93,184.05,18986.0,184.07,184.24,183.93,184.05,18986.0
2015-12-10 09:30:00,183.61,184.54,183.03,183.37,6209.0,183.61,184.54,183.03,183.37,6209.0
2015-12-10 09:35:00,183.56,184.46,183.56,184.2,7457.0,183.56,184.46,183.56,184.2,7457.0
2015-12-10 09:40:00,184.31,185.29,184.19,184.9,9068.0,184.31,185.29,184.19,184.9,9068.0
2015-12-10 09:45:00,184.95,185.81,184.87,185.07,6061.0,184.95,185.81,184.87,185.07,6061.0
2015-12-10 09:50:00,185.08,185.47,184.79,184.92,12281.0,185.08,185.47,184.79,184.92,12281.0
2015-12-10 09:55:00,184.97,184.97,184.23,184.76,4503.0,184.97,184.97,184.23,184.76,4503.0
2015-12-10 10:00:00,184.82,184.97,183.84,184.12,12394.0,184.82,184.97,183.84,184.12,12394.0
2015-12-10 10:05:00,183.92,184.02,183.15,183.25,12400.0,183.92,184.02,183.15,183.25,12400.0
2015-12-10 10:10:00,183.32,183.62,183.15,183.58,12710.0,183.32,183.62,183.15,183.58,12710.0
2015-12-10 10:15:00,183.43,184.11,183.31,184.11,18406.0,183.43,184.11,183.31,184.11,18406.0
2015-12-10 10:20:00,184.0,184.42,183.77,184.21,6047.0,184.0,184.42,183.77,184.21,6047.0
2015-12-10 10:25:00,184.41,184.7,184.16,184.28,11458.0,184.41,184.7,184.16,184.28,11458.0
2015-12-10 10:30:00,184.29,184.63,184.29,184.42,3500.0,184.29,184.63,184.29,184.42,3500.0
2015-12-10 10:35:00,184.22,184.53,184.09,184.23,9186.0,184.22,184.53,184.09,184.23,9186.0
2015-12-10 10:40:00,184.3,184.55,184.3,184.45,5200.0,184.3,184.55,184.3,184.45,5200.0
2015-12-10 10:45:00,184.7,184.7,184.37,184.41,6765.0,184.7,184.7,184.37,184.41,6765.0
2015-12-10 10:50:00,184.37,184.39,183.57,183.63,12394.0,184.37,184.39,183.57,183.63,12394.0
2015-12-10 10:55:00,183.61,184.0,183.34,183.4,8600.0,183.61,184.0,183.34,183.4,8600.0
2015-12-10 11:00:00,183.41,183.77,183.41,183.74,10705.0,183.41,183.77,183.41,183.74,10705.0
2015-12-10 11:05:00,183.79,183.79,183.58,183.7,1100.0,183.79,183.79,183.58,183.7,1100.0
2015-12-10 11:10:00,183.7,183.9,183.65,183.73,4700.0,183.7,183.9,183.65,183.73,4700.0
2015-12-10 11:15:00,183.81,184.26,183.79,184.21,3375.0,183.81,184.26,183.79,184.21,3375.0
2015-12-10 11:20:00,184.37,184.72,184.36,184.5,4200.0,184.37,184.72,184.36,184.5,4200.0
2015-12-10 11:25:00,184.38,184.52,184.36,184.39,2200.0,184.38,184.52,184.36,184.39,2200.0
2015-12-10 11:30:00,184.36,184.44,183.91,184.07,3800.0,184.36,184.44,183.91,184.07,3800.0
2015-12-10 11:35:00,183.9,184.04,183.9,183.9,2410.0,183.9,184.04,183.9,183.9,2410.0
2015-12-10 11:40:00,184.0,184.07,183.82,183.86,2068.0,184.0,184.07,183.82,183.86,2068.0
2015-12-10 11:45:00,183.75,184.1,183.72,184.1,1300.0,183.75,184.1,183.72,184.1,1300.0
2015-12-10 11:50:00,184.02,184.02,183.77,183.84,1000.0,184.02,184.02,183.77,183.84,1000.0
2015-12-10 11:55:00,183.86,184.17,183.83,184.0,3200.0,183.86,184.17,183.83,184.0,3200.0
2015-12-10 12:00:00,184.02,184.03,183.73,183.95,2650.0,184.02,184.03,183.73,183.95,2650.0
2015-12-10 12:05:00,184.1,184.14,183.92,183.92,1728.0,184.1,184.14,183.92,183.92,1728.0
2015-12-10 12:10:00,183.82,183.97,183.75,183.89,2000.0,183.82,183.97,183.75,183.89,2000.0
2015-12-10 12:15:00,183.8,184.02,183.78,183.78,1800.0,183.8,184.02,183.78,183.78,1800.0
2015-12-10 12:20:00,183.85,184.04,183.73,183.81,3000.0,183.85,184.04,183.73,183.81,3000.0
2015-12-10 12:25:00,183.82,184.03,183.82,183.85,1300.0,183.82,184.03,183.82,183.85,1300.0
2015-12-10 12:30:00,183.92,184.04,183.39,183.77,21934.0,183.92,184.04,183.39,183.77,21934.0
2015-12-10 12:35:00,183.76,183.95,183.49,183.57,9832.0,183.76,183.95,183.49,183.57,9832.0
2015-12-10 12:40:00,183.53,183.83,183.53,183.83,1700.0,183.53,183.83,183.53,183.83,1700.0
2015-12-10 12:45:00,183.75,183.86,183.69,183.8,1800.0,183.75,183.86,183.69,183.8,1800.0
2015-12-10 12:50:00,183.74,184.03,183.73,184.03,2350.0,183.74,184.03,183.73,184.03,2350.0
2015-12-10 12:55:00,183.98,184.14,183.91,184.1,11700.0,183.98,184.14,183.91,184.1,11700.0
2015-12-10 13:00:00,184.09,184.21,183.92,184.08,5517.0,184.09,184.21,183.92,184.08,5517.0
2015-12-10 13:05:00,183.95,184.18,183.91,184.18,2100.0,183.95,184.18,183.91,184.18,2100.0
2015-12-10 13:10:00,184.11,184.12,183.73,183.95,2650.0,184.11,184.12,183.73,183.95,2650.0
2015-12-10 13:15:00,183.99,184.05,183.9,183.96,900.0,183.99,184.05,183.9,183.96,900.0
2015-12-10 13:20:00,184.15,184.2,184.01,184.16,2600.0,184.15,184.2,184.01,184.16,2600.0
2015-12-10 13:25:00,183.98,184.1,183.93,184.08,2200.0,183.98,184.1,183.93,184.08,2200.0
2015-12-10 13:30:00,184.02,184.19,184.02,184.12,2939.0,184.02,184.19,184.02,184.12,2939.0
2015-12-10 13:35:00,184.11,184.15,183.87,184.14,9877.0,184.11,184.15,183.87,184.14,9877.0
2015-12-10 13:40:00,184.08,184.11,183.83,184.0,8396.0,184.08,184.11,183.83,184.0,8396.0
2015-12-10 13:45:00,184.0,184.0,183.73,183.91,10831.0,184.0,184.0,183.73,183.91,10831.0
2015-12-10 13:50:00,183.91,183.99,183.74,183.86,3900.0,183.91,183.99,183.74,183.86,3900.0
2015-12-10 13:55:00,183.86,183.86,183.6,183.68,2100.0,183.86,183.86,183.6,183.68,2100.0
2015-12-10 14:00:00,183.61,183.94,183.53,183.94,4000.0,183.61,183.94,183.53,183.94,4000.0
2015-12-10 14:05:00,183.79,183.8,183.61,183.77,2700.0,183.79,183.8,183.61,183.77,2700.0
2015-12-10 14:10:00,183.7,183.74,183.49,183.49,1624.0,183.7,183.74,183.49,183.49,1624.0
2015-12-10 14:15:00,183.47,183.76,183.47,183.75,1000.0,183.47,183.76,183.47,183.75,1000.0
2015-12-10 14:20:00,183.66,183.7,183.44,183.51,17341.0,183.66,183.7,183.44,183.51,17341.0
2015-12-10 14:25:00,183.49,183.53,183.21,183.53,11948.0,183.49,183.53,183.21,183.53,11948.0
2015-12-10 14:30:00,183.47,183.56,183.37,183.37,8126.0,183.47,183.56,183.37,183.37,8126.0
2015-12-10 14:35:00,183.38,183.46,183.1,183.22,12560.0,183.38,183.46,183.1,183.22,12560.0
2015-12-10 14:40:00,183.22,183.67,183.22,183.51,4256.0,183.22,183.67,183.22,183.51,4256.0
2015-12-10 14:45:00,183.5,183.51,183.21,183.32,5413.0,183.5,183.51,183.21,183.32,5413.0
2015-12-10 14:50:00,183.33,183.53,183.31,183.4,8589.0,183.33,183.53,183.31,183.4,8589.0
2015-12-10 14:55:00,183.37,183.45,183.21,183.45,8001.0,183.37,183.45,183.21,183.45,8001.0
2015-12-10 15:00:00,183.5,183.59,183.1,183.35,14599.0,183.5,183.59,183.1,183.35,14599.0
2015-12-10 15:05:00,183.35,183.47,183.19,183.4,15398.0,183.35,183.47,183.19,183.4,15398.0
2015-12-10 15:10:00,183.35,183.35,183.18,183.25,8336.0,183.35,183.35,183.18,183.25,8336.0
2015-12-10 15:15:00,183.24,183.44,183.07,183.07,13355.0,183.24,183.44,183.07,183.07,13355.0
2015-12-10 15:20:00,183.06,183.33,183.06,183.33,7934.0,183.06,183.33,183.06,183.33,7934.0
2015-12-10 15:25:00,183.32,183.53,183.22,183.48,10198.0,183.32,183.53,183.22,183.48,10198.0
2015-12-10 15:30:00,183.47,183.47,183.12,183.37,18153.0,183.47,183.47,183.12,183.37,18153.0
2015-12-10 15:35:00,183.38,183.48,183.16,183.25,32106.0,183.38,183.48,183.16,183.25,32106.0
2015-12-10 15:40:00,183.24,183.32,183.09,183.28,24331.0,183.24,183.32,183.09,183.28,24331.0
2015-12-10 15:45:00,183.28,183.35,183.05,183.17,21033.0,183.28,183.35,183.05,183.17,21033.0
2015-12-10 15:50:00,183.15,183.15,182.93,183.01,27426.0,183.15,183.15,182.93,183.01,27426.0
2015-12-10 15:55:00,183.02,183.25,182.95,183.0,47535.0,183.02,183.25,182.95,183.0,47535.0
2015-12-11 09:30:00,180.3,181.75,179.01,181.75,35240.0,180.3,181.75,179.01,181.75,35240.0
2015-12-11 09:35:00,181.74,182.61,181.25,182.04,11732.0,181.74,182.61,181.25,182.04,11732.0
2015-12-11 09:40:00,182.09,182.77,182.09,182.54,2615.0,182.09,182.77,182.09,182.54,2615.0
2015-12-11 09:45:00,182.5,182.68,182.15,182.54,6218.0,182.5,182.68,182.15,182.54,6218.0
2015-12-11 09:50:00,182.28,182.4,181.59,182.03,13915.0,182.28,182.4,181.59,182.03,13915.0
2015-12-11 09:55:00,182.26,182.54,181.83,182.16,7750.0,182.26,182.54,181.83,182.16,7750.0
2015-12-11 10:00:00,182.09,182.42,181.93,182.42,8600.0,182.09,182.42,181.93,182.42,8600.0
2015-12-11 10:05:00,182.35,182.83,182.35,182.59,8306.0,182.35,182.83,182.35,182.59,8306.0
2015-12-11 10:10:00,182.42,182.87,182.31,182.7,5450.0,182.42,182.87,182.31,182.7,5450.0
2015-12-11 10:15:00,182.68,182.68,182.3,182.56,1400.0,182.68,182.68,182.3,182.56,1400.0
2015-12-11 10:20:00,182.81,182.81,182.28,182.65,4100.0,182.81,182.81,182.28,182.65,4100.0
2015-12-11 10:25:00,182.6,182.82,182.33,182.5,19300.0,182.6,182.82,182.33,182.5,19300.0
2015-12-11 10:30:00,182.44,182.68,182.36,182.5,5831.0,182.44,182.68,182.36,182.5,5831.0
2015-12-11 10:35:00,182.42,182.5,182.06,182.42,5064.0,182.42,182.5,182.06,182.42,5064.0
2015-12-11 10:40:00,182.19,182.52,182.19,182.52,3100.0,182.19,182.52,182.19,182.52,3100.0
2015-12-11 10:45:00,182.52,182.61,182.17,182.18,2878.0,182.52,182.61,182.17,182.18,2878.0
2015-12-11 10:50:00,182.23,182.53,182.12,182.53,2000.0,182.23,182.53,182.12,182.53,2000.0
2015-12-11 10:55:00,182.47,182.47,182.13,182.18,2300.0,182.47,182.47,182.13,182.18,2300.0
2015-12-11 11:00:00,182.18,182.5,182.03,182.23,10151.0,182.18,182.5,182.03,182.23,10151.0
2015-12-11 11:05:00,182.19,182.9,182.06,182.64,11501.0,182.19,182.9,182.06,182.64,11501.0
2015-12-11 11:10:00,182.67,182.8,182.3,182.74,5174.0,182.67,182.8,182.3,182.74,5174.0
2015-12-11 11:15:00,182.62,182.97,182.56,182.87,2800.0,182.62,182.97,182.56,182.87,2800.0
2015-12-11 11:20:00,182.83,182.91,182.71,182.78,10050.0,182.83,182.91,182.71,182.78,10050.0
2015-12-11 11:25:00,182.82,182.82,182.41,182.5,13492.0,182.82,182.82,182.41,182.5,13492.0
2015-12-11 11:30:00,182.44,182.66,182.34,182.38,3647.0,182.44,182.66,182.34,182.38,3647.0
2015-12-11 11:35:00,182.37,182.93,182.3,182.56,7941.0,182.37,182.93,182.3,182.56,7941.0
2015-12-11 11:40:00,182.82,182.97,182.82,182.97,1175.0,182.82,182.97,182.82,182.97,1175.0
2015-12-11 11:45:00,182.91,183.67,182.89,183.5,5152.0,182.91,183.67,182.89,183.5,5152.0
2015-12-11 11:50:00,183.45,183.76,183.23,183.76,4300.0,183.45,183.76,183.23,183.76,4300.0
2015-12-11 11:55:00,183.65,183.79,183.15,183.15,4428.0,183.65,183.79,183.15,183.15,4428.0
2015-12-11 12:00:00,183.2,183.54,183.17,183.39,2950.0,183.2,183.54,183.17,183.39,2950.0
2015-12-11 12:05:00,183.36,183.4,182.65,182.67,3700.0,183.36,183.4,182.65,182.67,3700.0
2015-12-11 12:10:00,182.71,182.97,182.53,182.87,4675.0,182.71,182.97,182.53,182.87,4675.0
2015-12-11 12:15:00,182.84,182.93,182.62,182.86,3465.0,182.84,182.93,182.62,182.86,3465.0
2015-12-11 12:20:00,182.84,182.84,182.49,182.57,3909.0,182.84,182.84,182.49,182.57,3909.0
2015-12-11 12:25:00,182.69,183.12,182.6,182.67,2755.0,182.69,183.12,182.6,182.67,2755.0
2015-12-11 12:30:00,182.84,183.21,182.82,183.19,3231.0,182.84,183.21,182.82,183.19,3231.0
2015-12-11 12:35:00,183.18,183.23,183.04,183.11,2500.0,183.18,183.23,183.04,183.11,2500.0
2015-12-11 12:40:00,183.03,183.19,182.82,183.19,4335.0,183.03,183.19,182.82,183.19,4335.0
2015-12-11 12:45:00,183.17,183.21,182.89,182.89,1300.0,183.17,183.21,182.89,182.89,1300.0
2015-12-11 12:50:00,182.88,182.95,182.69,182.83,1100.0,182.88,182.95,182.69,182.83,1100.0
2015-12-11 12:55:00,182.83,182.96,182.7,182.96,1500.0,182.83,182.96,182.7,182.96,1500.0
2015-12-11 13:00:00,183.01,183.46,183.0,183.43,2500.0,183.01,183.46,183.0,183.43,2500.0
2015-12-11 13:05:00,183.44,183.52,183.09,183.1,11509.0,183.44,183.52,183.09,183.1,11509.0
2015-12-11 13:10:00,183.0,183.4,182.94,183.4,3451.0,183.0,183.4,182.94,183.4,3451.0
2015-12-11 13:15:00,183.18,183.69,183.08,183.69,4209.0,183.18,183.69,183.08,183.69,4209.0
2015-12-11 13:20:00,183.47,183.53,183.18,183.43,1900.0,183.47,183.53,183.18,183.43,1900.0
2015-12-11 13:25:00,183.25,183.31,182.86,182.92,3612.0,183.25,183.31,182.86,182.92,3612.0
2015-12-11 13:30:00,182.99,183.11,182.75,182.89,5541.0,182.99,183.11,182.75,182.89,5541.0
2015-12-11 13:35:00,182.93,183.32,182.93,183.14,5260.0,182.93,183.32,182.93,183.14,5260.0
2015-12-11 13:40:00,183.21,183.25,183.0,183.06,2600.0,183.21,183.25,183.0,183.06,2600.0
2015-12-11 13:45:00,183.07,183.48,183.03,183.03,2300.0,183.07,183.48,183.03,183.03,2300.0
2015-12-11 13:50:00,183.15,183.48,183.15,183.19,3050.0,183.15,183.48,183.15,183.19,3050.0
2015-12-11 13:55:00,183.28,183.34,183.02,183.13,4875.0,183.28,183.34,183.02,183.13,4875.0
2015-12-11 14:00:00,183.15,183.56,183.15,183.34,5000.0,183.15,183.56,183.15,183.34,5000.0
2015-12-11 14:05:00,183.41,183.45,183.21,183.45,5385.0,183.41,183.45,183.21,183.45,5385.0
2015-12-11 14:10:00,183.45,183.59,183.33,183.43,3800.0,183.45,183.59,183.33,183.43,3800.0
2015-12-11 14:15:00,183.5,183.64,183.26,183.47,4200.0,183.5,183.64,183.26,183.47,4200.0
2015-12-11 14:20:00,183.4,183.4,183.18,183.22,2214.0,183.4,183.4,183.18,183.22,2214.0
2015-12-11 14:25:00,183.26,183.27,183.18,183.21,1550.0,183.26,183.27,183.18,183.21,1550.0
2015-12-11 14:30:00,183.18,183.43,183.07,183.35,7350.0,183.18,183.43,183.07,183.35,7350.0
2015-12-11 14:35:00,183.36,183.56,183.28,183.53,3499.0,183.36,183.56,183.28,183.53,3499.0
2015-12-11 14:40:00,183.45,183.68,183.25,183.47,5766.0,183.45,183.68,183.25,183.47,5766.0
2015-12-11 14:45:00,183.45,183.47,183.2,183.28,2801.0,183.45,183.47,183.2,183.28,2801.0
2015-12-11 14:50:00,183.26,183.47,183.18,183.34,6089.0,183.26,183.47,183.18,183.34,6089.0
2015-12-11 14:55:00,183.33,183.33,183.18,183.19,1800.0,183.33,183.33,183.18,183.19,1800.0
2015-12-11 15:00:00,183.18,183.24,183.08,183.1,4600.0,183.18,183.24,183.08,183.1,4600.0
2015-12-11 15:05:00,183.12,183.13,183.03,183.05,10480.0,183.12,183.13,183.03,183.05,10480.0
2015-12-11 15:10:00,183.08,183.25,182.86,182.86,9250.0,183.08,183.25,182.86,182.86,9250.0
2015-12-11 15:15:00,182.94,183.0,182.48,182.48,3983.0,182.94,183.0,182.48,182.48,3983.0
2015-12-11 15:20:00,182.6,182.64,182.45,182.47,11400.0,182.6,182.64,182.45,182.47,11400.0
2015-12-11 15:25:00,182.44,183.03,182.44,183.03,8134.0,182.44,183.03,182.44,183.03,8134.0
2015-12-11 15:30:00,182.98,183.04,182.66,182.95,10515.0,182.98,183.04,182.66,182.95,10515.0
2015-12-11 15:35:00,183.0,183.04,182.46,182.5,14773.0,183.0,183.04,182.46,182.5,14773.0
2015-12-11 15:40:00,182.5,182.71,182.39,182.42,18858.0,182.5,182.71,182.39,182.42,18858.0
2015-12-11 15:45:00,182.45,182.65,182.39,182.65,19314.0,182.45,182.65,182.39,182.65,19314.0
2015-12-11 15:50:00,182.59,182.66,182.22,182.25,18386.0,182.59,182.66,182.22,182.25,18386.0
2015-12-11 15:55:00,182.25,182.6,182.17,182.57,41185.0,182.25,182.6,182.17,182.57,41185.0
2015-12-14 09:30:00,183.05,184.9,183.05,184.56,20468.0,183.05,184.9,183.05,184.56,20468.0
2015-12-14 09:35:00,184.8,185.51,184.34,184.54,14199.0,184.8,185.51,184.34,184.54,14199.0
2015-12-14 09:40:00,184.99,185.98,184.37,184.89,21710.0,184.99,185.98,184.37,184.89,21710.0
2015-12-14 09:45:00,185.02,185.95,184.88,185.95,17379.0,185.02,185.95,184.88,185.95,17379.0
2015-12-14 09:50:00,185.75,186.02,185.34,185.79,18480.0,185.75,186.02,185.34,185.79,18480.0
2015-12-14 09:55:00,185.65,185.72,185.06,185.26,12523.0,185.65,185.72,185.06,185.26,12523.0
2015-12-14 10:00:00,185.26,185.44,184.25,184.32,14942.0,185.26,185.44,184.25,184.32,14942.0
2015-12-14 10:05:00,184.55,185.36,184.55,185.36,6488.0,184.55,185.36,184.55,185.36,6488.0
2015-12-14 10:10:00,185.22,185.67,184.71,184.91,28400.0,185.22,185.67,184.71,184.91,28400.0
2015-12-14 10:15:00,184.82,185.8,184.75,184.98,13021.0,184.82,185.8,184.75,184.98,13021.0
2015-12-14 10:20:00,184.92,185.02,184.75,185.0,1810.0,184.92,185.02,184.75,185.0,1810.0
2015-12-14 10:25:00,184.99,184.99,183.68,183.68,21298.0,184.99,184.99,183.68,183.68,21298.0
2015-12-14 10:30:00,183.64,184.18,183.57,184.18,9495.0,183.64,184.18,183.57,184.18,9495.0
2015-12-14 10:35:00,184.23,184.55,183.81,184.07,8450.0,184.23,184.55,183.81,184.07,8450.0
2015-12-14 10:40:00,183.99,184.8,183.99,184.77,3130.0,183.99,184.8,183.99,184.77,3130.0
2015-12-14 10:45:00,184.6,185.09,184.54,184.63,17504.0,184.6,185.09,184.54,184.63,17504.0
2015-12-14 10:50:00,184.63,185.01,184.55,184.74,11407.0,184.63,185.01,184.55,184.74,11407.0
2015-12-14 10:55:00,184.83,185.11,184.64,185.1,14079.0,184.83,185.11,184.64,185.1,14079.0
2015-12-14 11:00:00,185.2,185.37,184.82,185.13,18297.0,185.2,185.37,184.82,185.13,18297.0
2015-12-14 11:05:00,185.24,185.53,184.94,185.34,15702.0,185.24,185.53,184.94,185.34,15702.0
2015-12-14 11:10:00,185.3,185.3,184.68,184.91,13163.0,185.3,185.3,184.68,184.91,13163.0
2015-12-14 11:15:00,184.94,185.09,184.84,185.07,15761.0,184.94,185.09,184.84,185.07,15761.0
2015-12-14 11:20:00,185.13,185.42,185.13,185.19,9107.0,185.13,185.42,185.13,185.19,9107.0
2015-12-14 11:25:00,185.09,185.28,184.92,185.0,5250.0,185.09,185.28,184.92,185.0,5250.0
2015-12-14 11:30:00,184.9,185.01,184.17,184.17,5500.0,184.9,185.01,184.17,184.17,5500.0
2015-12-14 11:35:00,184.33,184.57,184.0,184.47,6769.0,184.33,184.57,184.0,184.47,6769.0
2015-12-14 11:40:00,184.37,185.07,184.18,184.99,11719.0,184.37,185.07,184.18,184.99,11719.0
2015-12-14 11:45:00,184.9,184.93,184.57,184.67,7465.0,184.9,184.93,184.57,184.67,7465.0
2015-12-14 11:50:00,184.78,185.6,184.65,185.52,11383.0,184.78,185.6,184.65,185.52,11383.0
2015-12-14 11:55:00,185.56,185.96,185.53,185.96,11157.0,185.56,185.96,185.53,185.96,11157.0
2015-12-14 12:00:00,185.93,186.16,185.65,185.69,15824.0,185.93,186.16,185.65,185.69,15824.0
2015-12-14 12:05:00,185.57,186.1,185.43,186.0,8878.0,185.57,186.1,185.43,186.0,8878.0
2015-12-14 12:10:00,186.1,186.26,186.05,186.14,10386.0,186.1,186.26,186.05,186.14,10386.0
2015-12-14 12:15:00,186.06,186.21,185.74,185.98,10218.0,186.06,186.21,185.74,185.98,10218.0
2015-12-14 12:20:00,185.98,186.2,185.69,186.2,6478.0,185.98,186.2,185.69,186.2,6478.0
2015-12-14 12:25:00,186.25,186.4,186.03,186.15,7698.0,186.25,186.4,186.03,186.15,7698.0
2015-12-14 12:30:00,186.27,186.69,186.23,186.56,10809.0,186.27,186.69,186.23,186.56,10809.0
2015-12-14 12:35:00,186.57,187.0,186.55,186.7,23324.0,186.57,187.0,186.55,186.7,23324.0
2015-12-14 12:40:00,186.71,186.76,186.0,186.0,10586.0,186.71,186.76,186.0,186.0,10586.0
2015-12-14 12:45:00,186.05,186.13,185.81,185.83,5640.0,186.05,186.13,185.81,185.83,5640.0
2015-12-14 12:50:00,185.86,186.75,185.83,186.52,8581.0,185.86,186.75,185.83,186.52,8581.0
2015-12-14 12:55:00,186.56,186.89,186.48,186.87,8924.0,186.56,186.89,186.48,186.87,8924.0
2015-12-14 13:00:00,186.82,187.22,186.6,186.79,12146.0,186.82,187.22,186.6,186.79,12146.0
2015-12-14 13:05:00,186.73,186.9,186.33,186.49,9650.0,186.73,186.9,186.33,186.49,9650.0
2015-12-14 13:10:00,186.43,186.43,185.92,185.94,6850.0,186.43,186.43,185.92,185.94,6850.0
2015-12-14 13:15:00,185.83,185.96,185.57,185.81,14843.0,185.83,185.96,185.57,185.81,14843.0
2015-12-14 13:20:00,185.84,185.89,185.72,185.74,5220.0,185.84,185.89,185.72,185.74,5220.0
2015-12-14 13:25:00,185.72,185.78,185.35,185.36,7206.0,185.72,185.78,185.35,185.36,7206.0
2015-12-14 13:30:00,185.4,185.6,185.23,185.23,5700.0,185.4,185.6,185.23,185.23,5700.0
2015-12-14 13:35:00,185.13,185.2,184.98,185.11,4790.0,185.13,185.2,184.98,185.11,4790.0
2015-12-14 13:40:00,185.11,185.2,184.56,184.73,11800.0,185.11,185.2,184.56,184.73,11800.0
2015-12-14 13:45:00,184.68,184.82,184.55,184.77,8572.0,184.68,184.82,184.55,184.77,8572.0
2015-12-14 13:50:00,184.78,184.98,184.67,184.98,8413.0,184.78,184.98,184.67,184.98,8413.0
2015-12-14 13:55:00,185.01,185.08,184.76,184.82,7299.0,185.01,185.08,184.76,184.82,7299.0
2015-12-14 14:00:00,184.9,185.0,184.28,184.52,6400.0,184.9,185.0,184.28,184.52,6400.0
2015-12-14 14:05:00,184.47,185.06,184.45,184.8,6200.0,184.47,185.06,184.45,184.8,6200.0
2015-12-14 14:10:00,184.74,185.17,184.69,184.9,7000.0,184.74,185.17,184.69,184.9,7000.0
2015-12-14 14:15:00,184.82,184.84,184.52,184.63,1950.0,184.82,184.84,184.52,184.63,1950.0
2015-12-14 14:20:00,184.63,184.85,184.58,184.58,2600.0,184.63,184.85,184.58,184.58,2600.0
2015-12-14 14:25:00,184.53,184.64,184.31,184.31,5168.0,184.53,184.64,184.31,184.31,5168.0
2015-12-14 14:30:00,184.35,184.41,184.08,184.3,4200.0,184.35,184.41,184.08,184.3,4200.0
2015-12-14 14:35:00,184.4,184.8,184.25,184.67,9862.0,184.4,184.8,184.25,184.67,9862.0
2015-12-14 14:40:00,184.62,185.0,184.62,184.72,8045.0,184.62,185.0,184.62,184.72,8045.0
2015-12-14 14:45:00,184.72,185.11,184.51,185.1,7800.0,184.72,185.11,184.51,185.1,7800.0
2015-12-14 14:50:00,185.13,185.45,185.12,185.45,6398.0,185.13,185.45,185.12,185.45,6398.0
2015-12-14 14:55:00,185.55,185.64,185.09,185.24,10079.0,185.55,185.64,185.09,185.24,10079.0
2015-12-14 15:00:00,185.19,185.3,184.93,185.06,6001.0,185.19,185.3,184.93,185.06,6001.0
2015-12-14 15:05:00,185.08,185.08,184.63,184.76,4298.0,185.08,185.08,184.63,184.76,4298.0
2015-12-14 15:10:00,184.8,184.88,184.56,184.58,6107.0,184.8,184.88,184.56,184.58,6107.0
2015-12-14 15:15:00,184.51,185.09,184.38,185.04,5200.0,184.51,185.09,184.38,185.04,5200.0
2015-12-14 15:20:00,185.04,185.07,184.83,184.83,6400.0,185.04,185.07,184.83,184.83,6400.0
2015-12-14 15:25:00,184.81,185.09,184.58,185.0,10100.0,184.81,185.09,184.58,185.0,10100.0
2015-12-14 15:30:00,184.96,185.09,184.73,184.98,10536.0,184.96,185.09,184.73,184.98,10536.0
2015-12-14 15:35:00,184.93,185.19,184.89,185.11,13600.0,184.93,185.19,184.89,185.11,13600.0
2015-12-14 15:40:00,185.01,185.04,184.58,184.64,8613.0,185.01,185.04,184.58,184.64,8613.0
2015-12-14 15:45:00,184.62,185.19,184.6,185.19,13609.0,184.62,185.19,184.6,185.19,13609.0
2015-12-14 15:50:00,185.19,185.47,184.94,185.45,18387.0,185.19,185.47,184.94,185.45,18387.0
2015-12-14 15:55:00,185.5,185.64,185.23,185.5,38950.0,185.5,185.64,185.23,185.5,38950.0
2015-12-15 09:30:00,186.18,187.47,186.02,187.17,23829.0,186.18,187.47,186.02,187.17,23829.0
2015-12-15 09:35:00,187.22,187.47,186.35,186.54,12415.0,187.22,187.47,186.35,186.54,12415.0
2015-12-15 09:40:00,186.76,187.29,186.6,186.87,14227.0,186.76,187.29,186.6,186.87,14227.0
2015-12-15 09:45:00,186.93,187.25,186.28,186.48,46329.0,186.93,187.25,186.28,186.48,46329.0
2015-12-15 09:50:00,186.44,186.65,186.0,186.1,15615.0,186.44,186.65,186.0,186.1,15615.0
2015-12-15 09:55:00,186.11,186.55,185.77,185.77,18255.0,186.11,186.55,185.77,185.77,18255.0
2015-12-15 10:00:00,185.95,186.1,185.4,185.52,16962.0,185.95,186.1,185.4,185.52,16962.0
2015-12-15 10:05:00,185.41,185.55,185.07,185.09,9356.0,185.41,185.55,185.07,185.09,9356.0
2015-12-15 10:10:00,185.19,185.72,185.03,185.39,15321.0,185.19,185.72,185.03,185.39,15321.0
2015-12-15 10:15:00,185.4,185.41,184.86,184.86,16948.0,185.4,185.41,184.86,184.86,16948.0
2015-12-15 10:20:00,184.94,185.11,184.74,184.95,7263.0,184.94,185.11,184.74,184.95,7263.0
2015-12-15 10:25:00,184.87,185.11,184.71,184.71,7525.0,184.87,185.11,184.71,184.71,7525.0
2015-12-15 10:30:00,184.69,184.78,184.48,184.52,6311.0,184.69,184.78,184.48,184.52,6311.0
2015-12-15 10:35:00,184.5,184.84,184.46,184.61,12981.0,184.5,184.84,184.46,184.61,12981.0
2015-12-15 10:40:00,184.62,184.94,184.58,184.69,7279.0,184.62,184.94,184.58,184.69,7279.0
2015-12-15 10:45:00,184.61,185.25,184.61,185.25,8660.0,184.61,185.25,184.61,185.25,8660.0
2015-12-15 10:50:00,185.21,185.71,185.21,185.42,7156.0,185.21,185.71,185.21,185.42,7156.0
2015-12-15 10:55:00,185.47,185.86,185.41,185.86,6419.0,185.47,185.86,185.41,185.86,6419.0
2015-12-15 11:00:00,185.84,186.03,185.71,185.9,5013.0,185.84,186.03,185.71,185.9,5013.0
2015-12-15 11:05:00,185.95,186.23,185.91,186.16,4324.0,185.95,186.23,185.91,186.16,4324.0
2015-12-15 11:10:00,186.26,186.46,186.21,186.3,6500.0,186.26,186.46,186.21,186.3,6500.0
2015-12-15 11:15:00,186.32,186.92,186.25,186.77,6759.0,186.32,186.92,186.25,186.77,6759.0
2015-12-15 11:20:00,186.7,186.76,186.08,186.26,9832.0,186.7,186.76,186.08,186.26,9832.0
2015-12-15 11:25:00,186.25,186.67,186.21,186.53,7600.0,186.25,186.67,186.21,186.53,7600.0
2015-12-15 11:30:00,186.52,186.76,186.42,186.53,3800.0,186.52,186.76,186.42,186.53,3800.0
2015-12-15 11:35:00,186.52,186.58,186.3,186.31,4661.0,186.52,186.58,186.3,186.31,4661.0
2015-12-15 11:40:00,186.27,186.32,186.15,186.18,2754.0,186.27,186.32,186.15,186.18,2754.0
2015-12-15 11:45:00,186.15,186.3,185.97,185.97,3912.0,186.15,186.3,185.97,185.97,3912.0
2015-12-15 11:50:00,185.91,186.26,185.87,186.26,2899.0,185.91,186.26,185.87,186.26,2899.0
2015-12-15 11:55:00,186.26,186.45,186.17,186.23,15217.0,186.26,186.45,186.17,186.23,15217.0
2015-12-15 12:00:00,186.24,186.46,186.22,186.3,6308.0,186.24,186.46,186.22,186.3,6308.0
2015-12-15 12:05:00,186.25,186.76,186.09,186.76,7400.0,186.25,186.76,186.09,186.76,7400.0
2015-12-15 12:10:00,186.88,186.88,186.63,186.63,3910.0,186.88,186.88,186.63,186.63,3910.0
2015-12-15 12:15:00,186.63,186.66,186.23,186.23,7959.0,186.63,186.66,186.23,186.23,7959.0
2015-12-15 12:20:00,186.2,186.69,186.2,186.51,5205.0,186.2,186.69,186.2,186.51,5205.0
2015-12-15 12:25:00,186.61,186.62,186.39,186.49,3330.0,186.61,186.62,186.39,186.49,3330.0
2015-12-15 12:30:00,186.49,186.63,186.36,186.47,5500.0,186.49,186.63,186.36,186.47,5500.0
2015-12-15 12:35:00,186.53,186.65,186.39,186.59,4969.0,186.53,186.65,186.39,186.59,4969.0
2015-12-15 12:40:00,186.62,186.63,186.33,186.53,13343.0,186.62,186.63,186.33,186.53,13343.0
2015-12-15 12:45:00,186.52,186.74,186.52,186.64,2400.0,186.52,186.74,186.52,186.64,2400.0
2015-12-15 12:50:00,186.66,186.66,186.52,186.63,3400.0,186.66,186.66,186.52,186.63,3400.0
2015-12-15 12:55:00,186.57,186.75,186.54,186.6,3600.0,186.57,186.75,186.54,186.6,3600.0
2015-12-15 13:00:00,186.59,186.69,186.45,186.51,2714.0,186.59,186.69,186.45,186.51,2714.0
2015-12-15 13:05:00,186.23,186.35,185.87,185.93,5066.0,186.23,186.35,185.87,185.93,5066.0
2015-12-15 13:10:00,185.86,185.86,185.57,185.77,2000.0,185.86,185.86,185.57,185.77,2000.0
2015-12-15 13:15:00,185.68,185.78,185.54,185.54,5100.0,185.68,185.78,185.54,185.54,5100.0
2015-12-15 13:20:00,185.65,185.74,185.57,185.65,2200.0,185.65,185.74,185.57,185.65,2200.0
2015-12-15 13:25:00,185.71,185.78,185.53,185.53,7400.0,185.71,185.78,185.53,185.53,7400.0
2015-12-15 13:30:00,185.53,185.76,185.43,185.43,5974.0,185.53,185.76,185.43,185.43,5974.0
2015-12-15 13:35:00,185.48,185.92,185.45,185.88,11110.0,185.48,185.92,185.45,185.88,11110.0
2015-12-15 13:40:00,185.96,186.3,185.96,186.21,12479.0,185.96,186.3,185.96,186.21,12479.0
2015-12-15 13:45:00,186.2,186.59,186.2,186.52,6845.0,186.2,186.59,186.2,186.52,6845.0
2015-12-15 13:50:00,186.53,186.74,186.49,186.7,5400.0,186.53,186.74,186.49,186.7,5400.0
2015-12-15 13:55:00,186.74,186.77,186.64,186.67,1913.0,186.74,186.77,186.64,186.67,1913.0
2015-12-15 14:00:00,186.67,186.67,186.47,186.63,3307.0,186.67,186.67,186.47,186.63,3307.0
2015-12-15 14:05:00,186.59,186.7,186.15,186.16,6700.0,186.59,186.7,186.15,186.16,6700.0
2015-12-15 14:10:00,186.21,186.21,185.87,185.87,2100.0,186.21,186.21,185.87,185.87,2100.0
2015-12-15 14:15:00,185.9,186.04,185.85,186.04,4937.0,185.9,186.04,185.85,186.04,4937.0
2015-12-15 14:20:00,186.14,186.4,186.09,186.35,7631.0,186.14,186.4,186.09,186.35,7631.0
2015-12-15 14:25:00,186.26,186.48,186.2,186.48,4500.0,186.26,186.48,186.2,186.48,4500.0
2015-12-15 14:30:00,186.43,186.76,186.42,186.71,5852.0,186.43,186.76,186.42,186.71,5852.0
2015-12-15 14:35:00,186.71,186.71,186.35,186.41,7720.0,186.71,186.71,186.35,186.41,7720.0
2015-12-15 14:40:00,186.34,186.45,186.06,186.23,3800.0,186.34,186.45,186.06,186.23,3800.0
2015-12-15 14:45:00,186.15,186.25,186.0,186.04,3700.0,186.15,186.25,186.0,186.04,3700.0
2015-12-15 14:50:00,186.06,186.16,185.99,186.0,4862.0,186.06,186.16,185.99,186.0,4862.0
2015-12-15 14:55:00,186.06,186.18,185.94,186.18,2950.0,186.06,186.18,185.94,186.18,2950.0
2015-12-15 15:00:00,186.25,186.27,186.02,186.02,5120.0,186.25,186.27,186.02,186.02,5120.0
2015-12-15 15:05:00,186.03,186.13,185.91,186.01,5924.0,186.03,186.13,185.91,186.01,5924.0
2015-12-15 15:10:00,185.92,186.05,185.74,185.74,9934.0,185.92,186.05,185.74,185.74,9934.0
2015-12-15 15:15:00,185.71,185.71,185.39,185.63,5456.0,185.71,185.71,185.39,185.63,5456.0
2015-12-15 15:20:00,185.59,185.62,185.51,185.55,4870.0,185.59,185.62,185.51,185.55,4870.0
2015-12-15 15:25:00,185.52,185.62,185.4,185.4,8468.0,185.52,185.62,185.4,185.4,8468.0
2015-12-15 15:30:00,185.41,185.49,185.23,185.4,8206.0,185.41,185.49,185.23,185.4,8206.0
2015-12-15 15:35:00,185.48,185.72,185.24,185.72,9686.0,185.48,185.72,185.24,185.72,9686.0
2015-12-15 15:40:00,185.58,185.77,185.52,185.61,7611.0,185.58,185.77,185.52,185.61,7611.0
2015-12-15 15:45:00,185.54,185.91,185.53,185.83,8461.0,185.54,185.91,185.53,185.83,8461.0
2015-12-15 15:50:00,185.86,185.86,185.47,185.49,9144.0,185.86,185.86,185.47,185.49,9144.0
2015-12-15 15:55:00,185.51,185.68,185.4,185.49,19027.0,185.51,185.68,185.4,185.49,19027.0
2015-12-16 09:30:00,185.43,187.0,185.43,186.42,11080.0,185.43,187.0,185.43,186.42,11080.0
2015-12-16 09:35:00,186.03,186.99,186.03,186.99,3356.0,186.03,186.99,186.03,186.99,3356.0
2015-12-16 09:40:00,186.68,187.08,186.51,186.69,7245.0,186.68,187.08,186.51,186.69,7245.0
2015-12-16 09:45:00,186.55,187.16,186.54,187.03,8596.0,186.55,187.16,186.54,187.03,8596.0
2015-12-16 09:50:00,186.85,187.75,186.84,187.75,10315.0,186.85,187.75,186.84,187.75,10315.0
2015-12-16 09:55:00,187.75,187.75,186.88,187.5,12986.0,187.75,187.75,186.88,187.5,12986.0
2015-12-16 10:00:00,187.49,187.6,186.78,186.92,5450.0,187.49,187.6,186.78,186.92,5450.0
2015-12-16 10:05:00,187.01,187.35,186.95,187.16,9456.0,187.01,187.35,186.95,187.16,9456.0
2015-12-16 10:10:00,187.12,187.23,186.78,187.22,4400.0,187.12,187.23,186.78,187.22,4400.0
2015-12-16 10:15:00,187.14,187.14,186.32,186.54,10055.0,187.14,187.14,186.32,186.54,10055.0
2015-12-16 10:20:00,186.59,186.73,186.41,186.45,5967.0,186.59,186.73,186.41,186.45,5967.0
2015-12-16 10:25:00,186.45,186.57,186.38,186.43,5189.0,186.45,186.57,186.38,186.43,5189.0
2015-12-16 10:30:00,186.42,186.65,186.38,186.52,2900.0,186.42,186.65,186.38,186.52,2900.0
2015-12-16 10:35:00,186.46,186.46,186.13,186.29,4635.0,186.46,186.46,186.13,186.29,4635.0
2015-12-16 10:40:00,186.28,186.43,186.22,186.35,4000.0,186.28,186.43,186.22,186.35,4000.0
2015-12-16 10:45:00,186.69,186.88,186.46,186.88,3500.0,186.69,186.88,186.46,186.88,3500.0
2015-12-16 10:50:00,186.76,186.9,186.67,186.67,1900.0,186.76,186.9,186.67,186.67,1900.0
2015-12-16 10:55:00,186.67,186.85,186.65,186.69,4000.0,186.67,186.85,186.65,186.69,4000.0
2015-12-16 11:00:00,186.72,186.9,186.63,186.86,3565.0,186.72,186.9,186.63,186.86,3565.0
2015-12-16 11:05:00,186.86,187.11,186.79,187.1,8804.0,186.86,187.11,186.79,187.1,8804.0
2015-12-16 11:10:00,187.12,187.4,187.0,187.32,3805.0,187.12,187.4,187.0,187.32,3805.0
2015-12-16 11:15:00,187.23,187.39,187.18,187.3,9014.0,187.23,187.39,187.18,187.3,9014.0
2015-12-16 11:20:00,187.31,187.43,187.27,187.31,4467.0,187.31,187.43,187.27,187.31,4467.0
2015-12-16 11:25:00,187.31,187.41,187.29,187.36,1600.0,187.31,187.41,187.29,187.36,1600.0
2015-12-16 11:30:00,187.3,187.57,187.27,187.54,7100.0,187.3,187.57,187.27,187.54,7100.0
2015-12-16 11:35:00,187.62,187.85,187.61,187.71,8113.0,187.62,187.85,187.61,187.71,8113.0
2015-12-16 11:40:00,187.64,187.66,187.5,187.66,4047.0,187.64,187.66,187.5,187.66,4047.0
2015-12-16 11:45:00,187.59,187.66,187.47,187.53,5800.0,187.59,187.66,187.47,187.53,5800.0
2015-12-16 11:50:00,187.51,187.59,187.34,187.45,6683.0,187.51,187.59,187.34,187.45,6683.0
2015-12-16 11:55:00,187.51,187.68,187.47,187.67,6900.0,187.51,187.68,187.47,187.67,6900.0
2015-12-16 12:00:00,187.76,187.79,187.58,187.58,4142.0,187.76,187.79,187.58,187.58,4142.0
2015-12-16 12:05:00,187.57,187.57,187.38,187.5,6548.0,187.57,187.57,187.38,187.5,6548.0
2015-12-16 12:10:00,187.51,187.59,187.5,187.51,1000.0,187.51,187.59,187.5,187.51,1000.0
2015-12-16 12:15:00,187.48,187.57,186.84,186.84,4751.0,187.48,187.57,186.84,186.84,4751.0
2015-12-16 12:20:00,186.75,187.06,186.75,186.97,10824.0,186.75,187.06,186.75,186.97,10824.0
2015-12-16 12:25:00,187.13,187.13,186.64,186.68,3850.0,187.13,187.13,186.64,186.68,3850.0
2015-12-16 12:30:00,186.71,186.97,186.7,186.97,4284.0,186.71,186.97,186.7,186.97,4284.0
2015-12-16 12:35:00,186.99,187.13,186.83,186.84,2400.0,186.99,187.13,186.83,186.84,2400.0
2015-12-16 12:40:00,186.83,186.89,186.76,186.81,2390.0,186.83,186.89,186.76,186.81,2390.0
2015-12-16 12:45:00,186.73,186.93,186.59,186.67,6615.0,186.73,186.93,186.59,186.67,6615.0
2015-12-16 12:50:00,186.73,186.78,186.3,186.3,3550.0,186.73,186.78,186.3,186.3,3550.0
2015-12-16 12:55:00,186.32,186.47,186.25,186.27,3350.0,186.32,186.47,186.25,186.27,3350.0
2015-12-16 13:00:00,186.37,186.49,186.3,186.49,1200.0,186.37,186.49,186.3,186.49,1200.0
2015-12-16 13:05:00,186.55,187.0,186.55,186.67,3993.0,186.55,187.0,186.55,186.67,3993.0
2015-12-16 13:10:00,186.61,186.61,186.48,186.48,400.0,186.61,186.61,186.48,186.48,400.0
2015-12-16 13:15:00,186.66,186.69,186.45,186.56,6495.0,186.66,186.69,186.45,186.56,6495.0
2015-12-16 13:20:00,186.55,186.78,186.55,186.78,1600.0,186.55,186.78,186.55,186.78,1600.0
2015-12-16 13:25:00,186.7,186.74,186.45,186.5,5081.0,186.7,186.74,186.45,186.5,5081.0
2015-12-16 13:30:00,186.5,186.51,186.19,186.3,5098.0,186.5,186.51,186.19,186.3,5098.0
2015-12-16 13:35:00,186.36,186.51,186.28,186.28,1800.0,186.36,186.51,186.28,186.28,1800.0
2015-12-16 13:40:00,186.26,186.47,186.26,186.4,2000.0,186.26,186.47,186.26,186.4,2000.0
2015-12-16 13:45:00,186.42,186.63,186.39,186.63,2800.0,186.42,186.63,186.39,186.63,2800.0
2015-12-16 13:50:00,186.64,186.77,186.54,186.54,6200.0,186.64,186.77,186.54,186.54,6200.0
2015-12-16 13:55:00,186.56,187.09,186.56,187.09,2650.0,186.56,187.09,186.56,187.09,2650.0
2015-12-16 14:00:00,186.83,187.3,186.1,186.99,5912.0,186.83,187.3,186.1,186.99,5912.0
2015-12-16 14:05:00,187.26,187.65,187.15,187.55,6813.0,187.26,187.65,187.15,187.55,6813.0
2015-12-16 14:10:00,187.41,187.52,186.68,187.24,6400.0,187.41,187.52,186.68,187.24,6400.0
2015-12-16 14:15:00,187.32,187.32,186.65,186.65,11250.0,187.32,187.32,186.65,186.65,11250.0
2015-12-16 14:20:00,186.48,186.63,186.14,186.39,12534.0,186.48,186.63,186.14,186.39,12534.0
2015-12-16 14:25:00,186.47,186.49,185.96,186.03,14892.0,186.47,186.49,185.96,186.03,14892.0
2015-12-16 14:30:00,185.96,186.16,185.6,186.01,11100.0,185.96,186.16,185.6,186.01,11100.0
2015-12-16 14:35:00,186.03,186.2,185.8,185.99,15023.0,186.03,186.2,185.8,185.99,15023.0
2015-12-16 14:40:00,186.15,186.27,185.82,186.05,9379.0,186.15,186.27,185.82,186.05,9379.0
2015-12-16 14:45:00,186.21,186.64,186.0,186.61,5335.0,186.21,186.64,186.0,186.61,5335.0
2015-12-16 14:50:00,186.6,186.97,186.58,186.96,2600.0,186.6,186.97,186.58,186.96,2600.0
2015-12-16 14:55:00,186.89,187.37,186.71,187.19,19562.0,186.89,187.37,186.71,187.19,19562.0
2015-12-16 15:00:00,187.31,187.31,186.69,186.69,6531.0,187.31,187.31,186.69,186.69,6531.0
2015-12-16 15:05:00,186.62,186.79,186.43,186.53,6880.0,186.62,186.79,186.43,186.53,6880.0
2015-12-16 15:10:00,186.55,186.75,186.38,186.57,19270.0,186.55,186.75,186.38,186.57,19270.0
2015-12-16 15:15:00,186.7,187.0,186.69,186.92,6716.0,186.7,187.0,186.69,186.92,6716.0
2015-12-16 15:20:00,187.0,187.41,186.89,187.36,6256.0,187.0,187.41,186.89,187.36,6256.0
2015-12-16 15:25:00,187.36,187.87,187.27,187.71,8326.0,187.36,187.87,187.27,187.71,8326.0
2015-12-16 15:30:00,187.67,187.85,187.3,187.75,9100.0,187.67,187.85,187.3,187.75,9100.0
2015-12-16 15:35:00,187.8,188.0,187.65,187.93,11553.0,187.8,188.0,187.65,187.93,11553.0
2015-12-16 15:40:00,187.87,187.97,187.46,187.51,10727.0,187.87,187.97,187.46,187.51,10727.0
2015-12-16 15:45:00,187.54,187.6,187.37,187.56,14784.0,187.54,187.6,187.37,187.56,14784.0
2015-12-16 15:50:00,187.49,187.74,187.38,187.62,13017.0,187.49,187.74,187.38,187.62,13017.0
2015-12-16 15:55:00,187.7,187.73,187.24,187.26,41166.0,187.7,187.73,187.24,187.26,41166.0
2015-12-17 09:30:00,188.0,188.48,187.68,187.92,7273.0,188.0,188.48,187.68,187.92,7273.0
2015-12-17 09:35:00,187.88,188.01,186.73,186.99,5041.0,187.88,188.01,186.73,186.99,5041.0
2015-12-17 09:40:00,186.98,187.26,186.0,186.29,4900.0,186.98,187.26,186.0,186.29,4900.0
2015-12-17 09:45:00,186.22,186.23,185.95,186.17,10007.0,186.22,186.23,185.95,186.17,10007.0
2015-12-17 09:50:00,186.15,186.24,185.56,186.2,10842.0,186.15,186.24,185.56,186.2,10842.0
2015-12-17 09:55:00,186.33,186.46,185.91,185.93,14546.0,186.33,186.46,185.91,185.93,14546.0
2015-12-17 10:00:00,185.92,186.5,185.8,186.5,5452.0,185.92,186.5,185.8,186.5,5452.0
2015-12-17 10:05:00,186.5,186.99,186.46,186.62,4102.0,186.5,186.99,186.46,186.62,4102.0
2015-12-17 10:10:00,186.65,186.97,186.5,186.78,5110.0,186.65,186.97,186.5,186.78,5110.0
2015-12-17 10:15:00,186.78,186.78,186.0,186.0,5379.0,186.78,186.78,186.0,186.0,5379.0
2015-12-17 10:20:00,185.91,186.02,185.81,185.9,15608.0,185.91,186.02,185.81,185.9,15608.0
2015-12-17 10:25:00,185.8,186.08,185.8,185.91,7652.0,185.8,186.08,185.8,185.91,7652.0
2015-12-17 10:30:00,185.94,186.06,185.75,185.84,3600.0,185.94,186.06,185.75,185.84,3600.0
2015-12-17 10:35:00,185.88,185.96,185.76,185.82,4627.0,185.88,185.96,185.76,185.82,4627.0
2015-12-17 10:40:00,185.78,185.9,185.66,185.66,3940.0,185.78,185.9,185.66,185.66,3940.0
2015-12-17 10:45:00,185.6,185.66,185.11,185.11,12451.0,185.6,185.66,185.11,185.11,12451.0
2015-12-17 10:50:00,185.11,185.19,184.76,185.13,12557.0,185.11,185.19,184.76,185.13,12557.0
2015-12-17 10:55:00,185.21,185.41,184.99,185.41,4540.0,185.21,185.41,184.99,185.41,4540.0
2015-12-17 11:00:00,185.43,185.46,185.31,185.32,8112.0,185.43,185.46,185.31,185.32,8112.0
2015-12-17 11:05:00,185.33,185.35,185.09,185.15,5170.0,185.33,185.35,185.09,185.15,5170.0
2015-12-17 11:10:00,185.14,185.27,184.99,185.09,6006.0,185.14,185.27,184.99,185.09,6006.0
2015-12-17 11:15:00,185.02,185.1,184.76,184.86,7854.0,185.02,185.1,184.76,184.86,7854.0
2015-12-17 11:20:00,184.86,185.11,184.78,184.92,8220.0,184.86,185.11,184.78,184.92,8220.0
2015-12-17 11:25:00,184.96,185.3,184.88,185.21,5910.0,184.96,185.3,184.88,185.21,5910.0
2015-12-17 11:30:00,185.21,185.24,184.9,185.05,4600.0,185.21,185.24,184.9,185.05,4600.0
2015-12-17 11:35:00,185.2,185.3,185.06,185.3,4038.0,185.2,185.3,185.06,185.3,4038.0
2015-12-17 11:40:00,185.29,185.49,185.26,185.34,8507.0,185.29,185.49,185.26,185.34,8507.0
2015-12-17 11:45:00,185.28,185.43,185.25,185.37,4100.0,185.28,185.43,185.25,185.37,4100.0
2015-12-17 11:50:00,185.36,185.8,185.3,185.8,5750.0,185.36,185.8,185.3,185.8,5750.0
2015-12-17 11:55:00,185.85,185.91,185.85,185.91,1100.0,185.85,185.91,185.85,185.91,1100.0
2015-12-17 12:00:00,185.95,186.0,185.79,185.84,3000.0,185.95,186.0,185.79,185.84,3000.0
2015-12-17 12:05:00,185.81,185.88,185.66,185.88,8009.0,185.81,185.88,185.66,185.88,8009.0
2015-12-17 12:10:00,185.92,186.07,185.82,186.07,3682.0,185.92,186.07,185.82,186.07,3682.0
2015-12-17 12:15:00,186.12,186.47,186.12,186.46,2600.0,186.12,186.47,186.12,186.46,2600.0
2015-12-17 12:20:00,186.4,186.4,186.08,186.08,4850.0,186.4,186.4,186.08,186.08,4850.0
2015-12-17 12:25:00,186.21,186.29,186.12,186.29,1402.0,186.21,186.29,186.12,186.29,1402.0
2015-12-17 12:30:00,186.28,186.5,186.28,186.43,2255.0,186.28,186.5,186.28,186.43,2255.0
2015-12-17 12:35:00,186.26,186.29,185.92,185.95,3200.0,186.26,186.29,185.92,185.95,3200.0
2015-12-17 12:40:00,185.87,185.91,185.41,185.5,4700.0,185.87,185.91,185.41,185.5,4700.0
2015-12-17 12:45:00,185.56,185.68,185.45,185.48,4900.0,185.56,185.68,185.45,185.48,4900.0
2015-12-17 12:50:00,185.57,185.82,185.52,185.82,2300.0,185.57,185.82,185.52,185.82,2300.0
2015-12-17 12:55:00,185.71,185.71,185.4,185.59,2448.0,185.71,185.71,185.4,185.59,2448.0
2015-12-17 13:00:00,185.6,185.91,185.58,185.87,5845.0,185.6,185.91,185.58,185.87,5845.0
2015-12-17 13:05:00,185.82,185.91,185.79,185.88,1200.0,185.82,185.91,185.79,185.88,1200.0
2015-12-17 13:10:00,185.86,186.18,185.76,186.14,7150.0,185.86,186.18,185.76,186.14,7150.0
2015-12-17 13:15:00,186.1,186.1,185.98,185.98,1400.0,186.1,186.1,185.98,185.98,1400.0
2015-12-17 13:20:00,185.81,186.2,185.8,186.16,6229.0,185.81,186.2,185.8,186.16,6229.0
2015-12-17 13:25:00,186.14,186.14,185.8,185.86,3307.0,186.14,186.14,185.8,185.86,3307.0
2015-12-17 13:30:00,185.85,186.12,185.85,186.11,3698.0,185.85,186.12,185.85,186.11,3698.0
2015-12-17 13:35:00,186.22,186.25,186.19,186.22,1300.0,186.22,186.25,186.19,186.22,1300.0
2015-12-17 13:40:00,186.29,186.52,186.22,186.41,9238.0,186.29,186.52,186.22,186.41,9238.0
2015-12-17 13:45:00,186.49,186.6,186.42,186.59,1422.0,186.49,186.6,186.42,186.59,1422.0
2015-12-17 13:50:00,186.59,186.64,186.23,186.23,10610.0,186.59,186.64,186.23,186.23,10610.0
2015-12-17 13:55:00,186.23,186.48,186.18,186.48,2013.0,186.23,186.48,186.18,186.48,2013.0
2015-12-17 14:00:00,186.48,186.48,186.1,186.37,5100.0,186.48,186.48,186.1,186.37,5100.0
2015-12-17 14:05:00,186.4,186.41,186.16,186.2,4200.0,186.4,186.41,186.16,186.2,4200.0
2015-12-17 14:10:00,186.18,186.24,185.9,186.16,7355.0,186.18,186.24,185.9,186.16,7355.0
2015-12-17 14:15:00,186.19,186.55,186.19,186.46,5800.0,186.19,186.55,186.19,186.46,5800.0
2015-12-17 14:20:00,186.41,186.42,186.19,186.24,2700.0,186.41,186.42,186.19,186.24,2700.0
2015-12-17 14:25:00,186.23,186.45,186.17,186.18,4550.0,186.23,186.45,186.17,186.18,4550.0
2015-12-17 14:30:00,186.19,186.3,186.16,186.24,4705.0,186.19,186.3,186.16,186.24,4705.0
2015-12-17 14:35:00,186.27,186.3,185.99,185.99,6050.0,186.27,186.3,185.99,185.99,6050.0
2015-12-17 14:40:00,186.0,186.05,185.75,185.86,18423.0,186.0,186.05,185.75,185.86,18423.0
2015-12-17 14:45:00,185.8,186.03,185.57,185.65,16161.0,185.8,186.03,185.57,185.65,16161.0
2015-12-17 14:50:00,185.6,185.82,185.6,185.73,8618.0,185.6,185.82,185.6,185.73,8618.0
2015-12-17 14:55:00,185.81,186.15,185.81,186.15,3600.0,185.81,186.15,185.81,186.15,3600.0
2015-12-17 15:00:00,186.14,186.23,185.89,185.94,4000.0,186.14,186.23,185.89,185.94,4000.0
2015-12-17 15:05:00,185.84,185.84,185.58,185.58,27450.0,185.84,185.84,185.58,185.58,27450.0
2015-12-17 15:10:00,185.6,185.91,185.56,185.82,9250.0,185.6,185.91,185.56,185.82,9250.0
2015-12-17 15:15:00,185.85,185.91,185.78,185.82,9500.0,185.85,185.91,185.78,185.82,9500.0
2015-12-17 15:20:00,185.87,185.87,185.74,185.74,14057.0,185.87,185.87,185.74,185.74,14057.0
2015-12-17 15:25:00,185.78,185.95,185.7,185.89,9767.0,185.78,185.95,185.7,185.89,9767.0
2015-12-17 15:30:00,185.93,186.08,185.77,186.03,6919.0,185.93,186.08,185.77,186.03,6919.0
2015-12-17 15:35:00,186.06,186.45,186.05,186.12,7514.0,186.06,186.45,186.05,186.12,7514.0
2015-12-17 15:40:00,186.14,186.25,186.04,186.05,8300.0,186.14,186.25,186.04,186.05,8300.0
2015-12-17 15:45:00,186.08,186.12,186.0,186.03,12587.0,186.08,186.12,186.0,186.03,12587.0
2015-12-17 15:50:00,185.99,186.04,185.8,185.81,16445.0,185.99,186.04,185.8,185.81,16445.0
2015-12-17 15:55:00,185.8,185.83,185.34,185.5,77500.0,185.8,185.83,185.34,185.5,77500.0
2015-12-18 09:30:00,184.95,185.23,184.13,184.32,13806.0,184.95,185.23,184.13,184.32,13806.0
2015-12-18 09:35:00,184.32,184.97,184.1,184.97,10546.0,184.32,184.97,184.1,184.97,10546.0
2015-12-18 09:40:00,184.92,185.04,184.38,185.04,5915.0,184.92,185.04,184.38,185.04,5915.0
2015-12-18 09:45:00,185.11,185.11,184.15,185.07,14055.0,185.11,185.11,184.15,185.07,14055.0
2015-12-18 09:50:00,184.91,184.97,184.75,184.83,4806.0,184.91,184.97,184.75,184.83,4806.0
2015-12-18 09:55:00,184.84,185.12,184.77,184.94,5300.0,184.84,185.12,184.77,184.94,5300.0
2015-12-18 10:00:00,185.0,185.3,184.86,184.98,7058.0,185.0,185.3,184.86,184.98,7058.0
2015-12-18 10:05:00,184.96,184.96,184.5,184.8,5401.0,184.96,184.96,184.5,184.8,5401.0
2015-12-18 10:10:00,184.8,184.82,184.36,184.62,16869.0,184.8,184.82,184.36,184.62,16869.0
2015-12-18 10:15:00,184.64,185.09,184.64,184.78,3750.0,184.64,185.09,184.64,184.78,3750.0
2015-12-18 10:20:00,184.78,185.42,184.77,185.12,5781.0,184.78,185.42,184.77,185.12,5781.0
2015-12-18 10:25:00,184.91,185.0,184.57,184.63,15310.0,184.91,185.0,184.57,184.63,15310.0
2015-12-18 10:30:00,184.63,184.73,184.34,184.58,27460.0,184.63,184.73,184.34,184.58,27460.0
2015-12-18 10:35:00,184.5,184.7,184.23,184.25,10253.0,184.5,184.7,184.23,184.25,10253.0
2015-12-18 10:40:00,184.3,184.41,184.03,184.24,5990.0,184.3,184.41,184.03,184.24,5990.0
2015-12-18 10:45:00,184.2,184.68,184.2,184.5,5900.0,184.2,184.68,184.2,184.5,5900.0
2015-12-18 10:50:00,184.58,184.9,184.54,184.63,6719.0,184.58,184.9,184.54,184.63,6719.0
2015-12-18 10:55:00,184.77,185.03,184.7,184.95,3200.0,184.77,185.03,184.7,184.95,3200.0
2015-12-18 11:00:00,185.02,185.4,184.91,185.28,14906.0,185.02,185.4,184.91,185.28,14906.0
2015-12-18 11:05:00,185.34,185.34,185.02,185.03,900.0,185.34,185.34,185.02,185.03,900.0
2015-12-18 11:10:00,184.9,185.34,184.87,185.29,8019.0,184.9,185.34,184.87,185.29,8019.0
2015-12-18 11:15:00,185.24,185.38,185.14,185.28,8210.0,185.24,185.38,185.14,185.28,8210.0
2015-12-18 11:20:00,185.39,185.4,185.0,185.1,6508.0,185.39,185.4,185.0,185.1,6508.0
2015-12-18 11:25:00,185.27,185.36,185.17,185.34,6650.0,185.27,185.36,185.17,185.34,6650.0
2015-12-18 11:30:00,185.34,185.51,185.34,185.5,4283.0,185.34,185.51,185.34,185.5,4283.0
2015-12-18 11:35:00,185.46,185.67,185.34,185.67,7950.0,185.46,185.67,185.34,185.67,7950.0
2015-12-18 11:40:00,185.46,185.67,185.36,185.43,10402.0,185.46,185.67,185.36,185.43,10402.0
2015-12-18 11:45:00,185.5,185.59,185.42,185.43,4900.0,185.5,185.59,185.42,185.43,4900.0
2015-12-18 11:50:00,185.4,185.57,185.39,185.39,4531.0,185.4,185.57,185.39,185.39,4531.0
2015-12-18 11:55:00,185.34,185.41,185.23,185.27,15226.0,185.34,185.41,185.23,185.27,15226.0
2015-12-18 12:00:00,185.19,185.39,185.16,185.33,5589.0,185.19,185.39,185.16,185.33,5589.0
2015-12-18 12:05:00,185.16,185.43,185.11,185.32,6720.0,185.16,185.43,185.11,185.32,6720.0
2015-12-18 12:10:00,185.28,185.34,185.1,185.1,2550.0,185.28,185.34,185.1,185.1,2550.0
2015-12-18 12:15:00,185.12,185.31,184.88,184.88,8541.0,185.12,185.31,184.88,184.88,8541.0
2015-12-18 12:20:00,184.83,185.04,184.83,184.93,4383.0,184.83,185.04,184.83,184.93,4383.0
2015-12-18 12:25:00,184.91,185.0,184.8,184.83,6101.0,184.91,185.0,184.8,184.83,6101.0
2015-12-18 12:30:00,184.8,184.83,184.67,184.72,5103.0,184.8,184.83,184.67,184.72,5103.0
2015-12-18 12:35:00,184.7,184.73,184.48,184.54,6000.0,184.7,184.73,184.48,184.54,6000.0
2015-12-18 12:40:00,184.55,184.72,184.46,184.72,3304.0,184.55,184.72,184.46,184.72,3304.0
2015-12-18 12:45:00,184.88,184.89,184.66,184.8,24200.0,184.88,184.89,184.66,184.8,24200.0
2015-12-18 12:50:00,184.86,184.86,184.6,184.85,4453.0,184.86,184.86,184.6,184.85,4453.0
2015-12-18 12:55:00,184.97,185.11,184.74,184.82,2600.0,184.97,185.11,184.74,184.82,2600.0
2015-12-18 13:00:00,184.91,185.15,184.82,185.14,2438.0,184.91,185.15,184.82,185.14,2438.0
2015-12-18 13:05:00,185.05,185.25,185.04,185.25,7093.0,185.05,185.25,185.04,185.25,7093.0
2015-12-18 13:10:00,185.17,185.3,185.11,185.16,2859.0,185.17,185.3,185.11,185.16,2859.0
2015-12-18 13:15:00,185.14,185.14,184.96,185.04,1000.0,185.14,185.14,184.96,185.04,1000.0
2015-12-18 13:20:00,184.85,184.94,184.75,184.94,4030.0,184.85,184.94,184.75,184.94,4030.0
2015-12-18 13:25:00,185.12,185.12,184.89,185.02,2500.0,185.12,185.12,184.89,185.02,2500.0
2015-12-18 13:30:00,185.01,185.11,184.9,185.09,6085.0,185.01,185.11,184.9,185.09,6085.0
2015-12-18 13:35:00,185.08,185.11,184.82,184.83,2479.0,185.08,185.11,184.82,184.83,2479.0
2015-12-18 13:40:00,184.9,185.18,184.8,185.11,2700.0,184.9,185.18,184.8,185.11,2700.0
2015-12-18 13:45:00,185.01,185.01,184.74,184.91,3753.0,185.01,185.01,184.74,184.91,3753.0
2015-12-18 13:50:00,184.91,185.12,184.9,185.03,1600.0,184.91,185.12,184.9,185.03,1600.0
2015-12-18 13:55:00,185.0,185.15,185.0,185.15,2100.0,185.0,185.15,185.0,185.15,2100.0
2015-12-18 14:00:00,185.12,185.19,185.07,185.1,1726.0,185.12,185.19,185.07,185.1,1726.0
2015-12-18 14:05:00,184.99,185.44,184.99,185.37,5500.0,184.99,185.44,184.99,185.37,5500.0
2015-12-18 14:10:00,185.42,185.51,185.3,185.33,3170.0,185.42,185.51,185.3,185.33,3170.0
2015-12-18 14:15:00,185.35,185.35,185.02,185.25,5708.0,185.35,185.35,185.02,185.25,5708.0
2015-12-18 14:20:00,185.28,185.39,185.17,185.37,2400.0,185.28,185.39,185.17,185.37,2400.0
2015-12-18 14:25:00,185.37,185.51,185.35,185.51,2470.0,185.37,185.51,185.35,185.51,2470.0
2015-12-18 14:30:00,185.54,185.63,185.4,185.53,7725.0,185.54,185.63,185.4,185.53,7725.0
2015-12-18 14:35:00,185.42,185.62,185.4,185.4,4352.0,185.42,185.62,185.4,185.4,4352.0
2015-12-18 14:40:00,185.41,185.41,184.89,184.93,4900.0,185.41,185.41,184.89,184.93,4900.0
2015-12-18 14:45:00,184.91,184.97,184.62,184.62,6868.0,184.91,184.97,184.62,184.62,6868.0
2015-12-18 14:50:00,184.57,184.83,184.56,184.83,6004.0,184.57,184.83,184.56,184.83,6004.0
2015-12-18 14:55:00,184.68,184.78,184.48,184.48,15932.0,184.68,184.78,184.48,184.48,15932.0
2015-12-18 15:00:00,184.71,184.82,184.55,184.59,14908.0,184.71,184.82,184.55,184.59,14908.0
2015-12-18 15:05:00,184.7,185.04,184.61,184.9,4000.0,184.7,185.04,184.61,184.9,4000.0
2015-12-18 15:10:00,184.91,185.0,184.55,184.59,4294.0,184.91,185.0,184.55,184.59,4294.0
2015-12-18 15:15:00,184.53,184.6,184.25,184.35,17957.0,184.53,184.6,184.25,184.35,17957.0
2015-12-18 15:20:00,184.39,184.6,184.35,184.5,9336.0,184.39,184.6,184.35,184.5,9336.0
2015-12-18 15:25:00,184.5,184.64,184.42,184.47,8551.0,184.5,184.64,184.42,184.47,8551.0
2015-12-18 15:30:00,184.44,184.95,184.42,184.89,13692.0,184.44,184.95,184.42,184.89,13692.0
2015-12-18 15:35:00,184.94,185.04,184.84,184.96,10940.0,184.94,185.04,184.84,184.96,10940.0
2015-12-18 15:40:00,184.98,185.12,184.78,185.1,21206.0,184.98,185.12,184.78,185.1,21206.0
2015-12-18 15:45:00,185.01,185.1,184.71,184.95,14336.0,185.01,185.1,184.71,184.95,14336.0
2015-12-18 15:50:00,184.89,184.89,184.19,184.34,121971.0,184.89,184.89,184.19,184.34,121971.0
2015-12-18 15:55:00,184.32,185.35,184.2,185.35,261291.0,184.32,185.35,184.2,185.35,261291.0
2015-12-21 09:30:00,186.46,186.46,185.55,185.81,4734.0,186.46,186.46,185.55,185.81,4734.0
2015-12-21 09:35:00,185.9,185.99,185.32,185.55,6170.0,185.9,185.99,185.32,185.55,6170.0
2015-12-21 09:40:00,185.51,185.81,184.82,185.75,11089.0,185.51,185.81,184.82,185.75,11089.0
2015-12-21 09:45:00,185.74,185.92,185.24,185.92,8823.0,185.74,185.92,185.24,185.92,8823.0
2015-12-21 09:50:00,186.02,186.02,185.7,186.0,6330.0,186.02,186.02,185.7,186.0,6330.0
2015-12-21 09:55:00,186.12,186.12,185.85,186.09,5339.0,186.12,186.12,185.85,186.09,5339.0
2015-12-21 10:00:00,186.1,186.59,186.1,186.44,5300.0,186.1,186.59,186.1,186.44,5300.0
2015-12-21 10:05:00,186.28,186.5,186.1,186.38,8037.0,186.28,186.5,186.1,186.38,8037.0
2015-12-21 10:10:00,186.42,186.65,186.29,186.61,4760.0,186.42,186.65,186.29,186.61,4760.0
2015-12-21 10:15:00,186.52,186.96,186.52,186.78,8681.0,186.52,186.96,186.52,186.78,8681.0
2015-12-21 10:20:00,186.88,187.25,186.47,187.25,9135.0,186.88,187.25,186.47,187.25,9135.0
2015-12-21 10:25:00,187.14,187.18,186.59,186.79,12093.0,187.14,187.18,186.59,186.79,12093.0
2015-12-21 10:30:00,186.78,187.0,186.4,186.79,4691.0,186.78,187.0,186.4,186.79,4691.0
2015-12-21 10:35:00,186.67,187.25,186.67,187.24,5465.0,186.67,187.25,186.67,187.24,5465.0
2015-12-21 10:40:00,187.25,187.3,186.85,186.89,4630.0,187.25,187.3,186.85,186.89,4630.0
2015-12-21 10:45:00,186.91,186.97,186.41,186.41,8461.0,186.91,186.97,186.41,186.41,8461.0
2015-12-21 10:50:00,186.41,186.67,186.39,186.44,4070.0,186.41,186.67,186.39,186.44,4070.0
2015-12-21 10:55:00,186.41,186.67,186.09,186.62,4700.0,186.41,186.67,186.09,186.62,4700.0
2015-12-21 11:00:00,186.57,186.7,186.27,186.68,3728.0,186.57,186.7,186.27,186.68,3728.0
2015-12-21 11:05:00,186.96,186.96,186.39,186.5,9904.0,186.96,186.96,186.39,186.5,9904.0
2015-12-21 11:10:00,186.48,186.8,186.35,186.8,6997.0,186.48,186.8,186.35,186.8,6997.0
2015-12-21 11:15:00,186.79,186.8,186.47,186.54,5400.0,186.79,186.8,186.47,186.54,5400.0
2015-12-21 11:20:00,186.56,186.74,186.4,186.69,4300.0,186.56,186.74,186.4,186.69,4300.0
2015-12-21 11:25:00,186.57,186.72,186.45,186.62,4317.0,186.57,186.72,186.45,186.62,4317.0
2015-12-21 11:30:00,186.67,186.68,186.2,186.34,13457.0,186.67,186.68,186.2,186.34,13457.0
2015-12-21 11:35:00,186.32,186.62,186.28,186.52,6659.0,186.32,186.62,186.28,186.52,6659.0
2015-12-21 11:40:00,186.54,186.54,186.2,186.25,6812.0,186.54,186.54,186.2,186.25,6812.0
2015-12-21 11:45:00,186.23,186.45,186.13,186.32,6901.0,186.23,186.45,186.13,186.32,6901.0
2015-12-21 11:50:00,186.22,186.36,186.12,186.17,3660.0,186.22,186.36,186.12,186.17,3660.0
2015-12-21 11:55:00,186.25,186.38,186.2,186.34,2100.0,186.25,186.38,186.2,186.34,2100.0
2015-12-21 12:00:00,186.3,186.48,186.19,186.2,5656.0,186.3,186.48,186.19,186.2,5656.0
2015-12-21 12:05:00,186.48,186.5,185.98,186.11,15968.0,186.48,186.5,185.98,186.11,15968.0
2015-12-21 12:10:00,186.13,186.48,186.13,186.31,4538.0,186.13,186.48,186.13,186.31,4538.0
2015-12-21 12:15:00,186.31,186.32,185.69,185.77,11736.0,186.31,186.32,185.69,185.77,11736.0
2015-12-21 12:20:00,186.13,186.36,185.91,186.36,1500.0,186.13,186.36,185.91,186.36,1500.0
2015-12-21 12:25:00,186.38,186.41,186.09,186.16,3983.0,186.38,186.41,186.09,186.16,3983.0
2015-12-21 12:30:00,186.24,186.38,186.05,186.05,3755.0,186.24,186.38,186.05,186.05,3755.0
2015-12-21 12:35:00,186.04,186.23,185.89,185.92,8500.0,186.04,186.23,185.89,185.92,8500.0
2015-12-21 12:40:00,186.0,186.03,185.94,185.94,2190.0,186.0,186.03,185.94,185.94,2190.0
2015-12-21 12:45:00,185.95,186.08,185.9,185.93,4774.0,185.95,186.08,185.9,185.93,4774.0
2015-12-21 12:50:00,185.92,186.37,185.92,186.32,8241.0,185.92,186.37,185.92,186.32,8241.0
2015-12-21 12:55:00,186.22,186.41,186.21,186.29,4600.0,186.22,186.41,186.21,186.29,4600.0
2015-12-21 13:00:00,186.3,186.56,186.27,186.56,5000.0,186.3,186.56,186.27,186.56,5000.0
2015-12-21 13:05:00,186.45,186.56,186.43,186.53,4288.0,186.45,186.56,186.43,186.53,4288.0
2015-12-21 13:10:00,186.51,186.65,186.51,186.6,4753.0,186.51,186.65,186.51,186.6,4753.0
2015-12-21 13:15:00,186.61,186.64,186.54,186.55,7985.0,186.61,186.64,186.54,186.55,7985.0
2015-12-21 13:20:00,186.56,186.65,186.4,186.44,6582.0,186.56,186.65,186.4,186.44,6582.0
2015-12-21 13:25:00,186.47,186.54,186.42,186.49,6287.0,186.47,186.54,186.42,186.49,6287.0
2015-12-21 13:30:00,186.51,186.84,186.5,186.84,3925.0,186.51,186.84,186.5,186.84,3925.0
2015-12-21 13:35:00,186.82,186.92,186.73,186.81,9321.0,186.82,186.92,186.73,186.81,9321.0
2015-12-21 13:40:00,186.85,186.97,186.85,186.9,7497.0,186.85,186.97,186.85,186.9,7497.0
2015-12-21 13:45:00,186.89,186.93,186.46,186.47,8833.0,186.89,186.93,186.46,186.47,8833.0
2015-12-21 13:50:00,186.46,186.68,186.45,186.58,6676.0,186.46,186.68,186.45,186.58,6676.0
2015-12-21 13:55:00,186.53,186.58,186.42,186.42,5713.0,186.53,186.58,186.42,186.42,5713.0
2015-12-21 14:00:00,186.43,186.56,186.32,186.32,6397.0,186.43,186.56,186.32,186.32,6397.0
2015-12-21 14:05:00,186.29,186.29,186.07,186.07,5700.0,186.29,186.29,186.07,186.07,5700.0
2015-12-21 14:10:00,186.03,186.19,185.98,186.05,7610.0,186.03,186.19,185.98,186.05,7610.0
2015-12-21 14:15:00,186.0,186.03,185.84,186.01,5795.0,186.0,186.03,185.84,186.01,5795.0
2015-12-21 14:20:00,186.02,186.04,185.69,185.7,6217.0,186.02,186.04,185.69,185.7,6217.0
2015-12-21 14:25:00,185.84,185.89,185.63,185.76,5118.0,185.84,185.89,185.63,185.76,5118.0
2015-12-21 14:30:00,185.77,185.83,185.32,185.4,8498.0,185.77,185.83,185.32,185.4,8498.0
2015-12-21 14:35:00,185.45,185.45,185.33,185.38,2511.0,185.45,185.45,185.33,185.38,2511.0
2015-12-21 14:40:00,185.37,185.43,185.25,185.41,3723.0,185.37,185.43,185.25,185.41,3723.0
2015-12-21 14:45:00,185.41,185.46,185.25,185.25,5192.0,185.41,185.46,185.25,185.25,5192.0
2015-12-21 14:50:00,185.21,185.39,185.2,185.21,5313.0,185.21,185.39,185.2,185.21,5313.0
2015-12-21 14:55:00,185.21,185.33,185.2,185.3,1273.0,185.21,185.33,185.2,185.3,1273.0
2015-12-21 15:00:00,185.32,185.67,185.24,185.62,11256.0,185.32,185.67,185.24,185.62,11256.0
2015-12-21 15:05:00,185.56,185.61,185.38,185.5,24084.0,185.56,185.61,185.38,185.5,24084.0
2015-12-21 15:10:00,185.48,185.57,185.36,185.56,21280.0,185.48,185.57,185.36,185.56,21280.0
2015-12-21 15:15:00,185.53,185.63,185.47,185.58,3487.0,185.53,185.63,185.47,185.58,3487.0
2015-12-21 15:20:00,185.61,185.77,185.52,185.59,4892.0,185.61,185.77,185.52,185.59,4892.0
2015-12-21 15:25:00,185.64,185.83,185.58,185.83,6003.0,185.64,185.83,185.58,185.83,6003.0
2015-12-21 15:30:00,185.76,185.93,185.64,185.7,12390.0,185.76,185.93,185.64,185.7,12390.0
2015-12-21 15:35:00,185.72,185.83,185.54,185.83,6000.0,185.72,185.83,185.54,185.83,6000.0
2015-12-21 15:40:00,185.86,186.23,185.82,186.16,19822.0,185.86,186.23,185.82,186.16,19822.0
2015-12-21 15:45:00,186.17,186.27,185.89,185.99,16896.0,186.17,186.27,185.89,185.99,16896.0
2015-12-21 15:50:00,186.06,186.22,186.04,186.22,25931.0,186.06,186.22,186.04,186.22,25931.0
2015-12-21 15:55:00,186.23,186.58,186.23,186.49,28013.0,186.23,186.58,186.23,186.49,28013.0
2015-12-22 09:30:00,187.06,187.06,184.95,186.49,3053.0,187.06,187.06,184.95,186.49,3053.0
2015-12-22 09:35:00,186.52,186.73,186.29,186.63,2800.0,186.52,186.73,186.29,186.63,2800.0
2015-12-22 09:40:00,186.45,186.92,186.28,186.81,7045.0,186.45,186.92,186.28,186.81,7045.0
2015-12-22 09:45:00,186.85,187.19,186.75,186.89,15016.0,186.85,187.19,186.75,186.89,15016.0
2015-12-22 09:50:00,186.81,186.82,186.26,186.26,20471.0,186.81,186.82,186.26,186.26,20471.0
2015-12-22 09:55:00,186.47,186.63,186.34,186.48,3200.0,186.47,186.63,186.34,186.48,3200.0
2015-12-22 10:00:00,186.45,186.51,186.1,186.23,4576.0,186.45,186.51,186.1,186.23,4576.0
2015-12-22 10:05:00,186.14,186.34,185.83,185.9,3730.0,186.14,186.34,185.83,185.9,3730.0
2015-12-22 10:10:00,185.76,186.0,185.76,185.9,618.0,185.76,186.0,185.76,185.9,618.0
2015-12-22 10:15:00,185.4,185.73,185.4,185.55,2200.0,185.4,185.73,185.4,185.55,2200.0
2015-12-22 10:20:00,185.51,185.58,185.21,185.33,7245.0,185.51,185.58,185.21,185.33,7245.0
2015-12-22 10:25:00,185.33,185.33,185.32,185.32,996.0,185.33,185.33,185.32,185.32,996.0
2015-12-22 10:30:00,185.18,185.46,185.11,185.11,1000.0,185.18,185.46,185.11,185.11,1000.0
2015-12-22 10:35:00,185.17,185.54,185.17,185.46,1714.0,185.17,185.54,185.17,185.46,1714.0
2015-12-22 10:40:00,185.52,185.52,185.25,185.25,8223.0,185.52,185.52,185.25,185.25,8223.0
2015-12-22 10:45:00,185.16,185.48,185.16,185.27,3391.0,185.16,185.48,185.16,185.27,3391.0
2015-12-22 10:50:00,185.3,185.46,184.94,185.21,15045.0,185.3,185.46,184.94,185.21,15045.0
2015-12-22 10:55:00,185.12,185.37,185.12,185.28,1643.0,185.12,185.37,185.12,185.28,1643.0
2015-12-22 11:00:00,185.38,185.41,185.15,185.3,3047.0,185.38,185.41,185.15,185.3,3047.0
2015-12-22 11:05:00,185.34,185.43,185.28,185.35,3022.0,185.34,185.43,185.28,185.35,3022.0
2015-12-22 11:10:00,185.24,185.29,185.19,185.29,925.0,185.24,185.29,185.19,185.29,925.0
2015-12-22 11:15:00,185.22,185.25,185.15,185.22,2100.0,185.22,185.25,185.15,185.22,2100.0
2015-12-22 11:20:00,185.28,185.36,185.03,185.18,5450.0,185.28,185.36,185.03,185.18,5450.0
2015-12-22 11:25:00,185.02,185.2,185.02,185.1,1100.0,185.02,185.2,185.02,185.1,1100.0
2015-12-22 11:30:00,185.32,185.48,185.32,185.42,1150.0,185.32,185.48,185.32,185.42,1150.0
2015-12-22 11:35:00,185.55,185.77,185.4,185.73,4225.0,185.55,185.77,185.4,185.73,4225.0
2015-12-22 11:40:00,185.64,185.99,185.64,185.96,1100.0,185.64,185.99,185.64,185.96,1100.0
2015-12-22 11:45:00,185.82,185.9,185.72,185.88,2024.0,185.82,185.9,185.72,185.88,2024.0
2015-12-22 11:50:00,185.85,185.85,185.56,185.56,900.0,185.85,185.85,185.56,185.56,900.0
2015-12-22 11:55:00,185.68,185.84,185.68,185.75,1498.0,185.68,185.84,185.68,185.75,1498.0
2015-12-22 12:00:00,185.89,185.99,185.65,185.67,1400.0,185.89,185.99,185.65,185.67,1400.0
2015-12-22 12:05:00,185.74,185.76,185.66,185.66,400.0,185.74,185.76,185.66,185.66,400.0
2015-12-22 12:10:00,185.66,185.86,185.66,185.77,1704.0,185.66,185.86,185.66,185.77,1704.0
2015-12-22 12:15:00,185.85,186.21,185.81,186.21,9586.0,185.85,186.21,185.81,186.21,9586.0
2015-12-22 12:20:00,186.19,186.19,185.82,185.85,2000.0,186.19,186.19,185.82,185.85,2000.0
2015-12-22 12:25:00,185.85,186.13,185.85,186.09,2418.0,185.85,186.13,185.85,186.09,2418.0
2015-12-22 12:30:00,186.16,186.18,185.99,186.18,700.0,186.16,186.18,185.99,186.18,700.0
2015-12-22 12:35:00,186.22,186.5,186.14,186.5,500.0,186.22,186.5,186.14,186.5,500.0
2015-12-22 12:40:00,186.45,186.53,186.38,186.47,1636.0,186.45,186.53,186.38,186.47,1636.0
2015-12-22 12:45:00,186.51,186.52,186.36,186.45,1619.0,186.51,186.52,186.36,186.45,1619.0
2015-12-22 12:50:00,186.41,186.6,186.41,186.58,1672.0,186.41,186.6,186.41,186.58,1672.0
2015-12-22 12:55:00,186.59,186.77,186.59,186.74,5660.0,186.59,186.77,186.59,186.74,5660.0
2015-12-22 13:00:00,186.72,187.15,186.67,187.15,8029.0,186.72,187.15,186.67,187.15,8029.0
2015-12-22 13:05:00,187.18,187.19,186.86,186.88,4050.0,187.18,187.19,186.86,186.88,4050.0
2015-12-22 13:10:00,186.81,186.88,186.65,186.88,2000.0,186.81,186.88,186.65,186.88,2000.0
2015-12-22 13:15:00,186.95,187.06,186.69,187.02,11970.0,186.95,187.06,186.69,187.02,11970.0
2015-12-22 13:20:00,186.93,186.93,186.65,186.71,1330.0,186.93,186.93,186.65,186.71,1330.0
2015-12-22 13:25:00,186.54,186.82,186.54,186.82,900.0,186.54,186.82,186.54,186.82,900.0
2015-12-22 13:30:00,186.89,187.02,186.84,186.91,1800.0,186.89,187.02,186.84,186.91,1800.0
2015-12-22 13:35:00,186.97,187.0,186.91,187.0,720.0,186.97,187.0,186.91,187.0,720.0
2015-12-22 13:40:00,186.96,186.96,186.73,186.92,4475.0,186.96,186.96,186.73,186.92,4475.0
2015-12-22 13:45:00,186.85,186.86,186.71,186.86,2700.0,186.85,186.86,186.71,186.86,2700.0
2015-12-22 13:50:00,186.82,186.85,186.73,186.8,2900.0,186.82,186.85,186.73,186.8,2900.0
2015-12-22 13:55:00,186.8,186.86,186.8,186.86,600.0,186.8,186.86,186.8,186.86,600.0
2015-12-22 14:00:00,186.91,186.91,186.64,186.65,4136.0,186.91,186.91,186.64,186.65,4136.0
2015-12-22 14:05:00,186.63,186.87,186.63,186.87,1351.0,186.63,186.87,186.63,186.87,1351.0
2015-12-22 14:10:00,186.87,186.98,186.87,186.98,600.0,186.87,186.98,186.87,186.98,600.0
2015-12-22 14:15:00,186.92,186.98,186.8,186.95,4200.0,186.92,186.98,186.8,186.95,4200.0
2015-12-22 14:20:00,186.93,187.12,186.92,187.1,3603.0,186.93,187.12,186.92,187.1,3603.0
2015-12-22 14:25:00,187.1,187.15,187.02,187.1,2213.0,187.1,187.15,187.02,187.1,2213.0
2015-12-22 14:30:00,187.15,187.17,186.78,186.88,5100.0,187.15,187.17,186.78,186.88,5100.0
2015-12-22 14:35:00,186.76,186.76,186.51,186.66,3234.0,186.76,186.76,186.51,186.66,3234.0
2015-12-22 14:40:00,186.67,186.75,186.63,186.73,1597.0,186.67,186.75,186.63,186.73,1597.0
2015-12-22 14:45:00,186.77,186.77,186.65,186.71,1800.0,186.77,186.77,186.65,186.71,1800.0
2015-12-22 14:50:00,186.66,186.72,186.51,186.51,2930.0,186.66,186.72,186.51,186.51,2930.0
2015-12-22 14:55:00,186.47,186.65,186.47,186.65,1300.0,186.47,186.65,186.47,186.65,1300.0
2015-12-22 15:00:00,186.57,186.83,186.45,186.8,5207.0,186.57,186.83,186.45,186.8,5207.0
2015-12-22 15:05:00,186.78,186.82,186.64,186.65,2116.0,186.78,186.82,186.64,186.65,2116.0
2015-12-22 15:10:00,186.61,186.65,186.48,186.56,6600.0,186.61,186.65,186.48,186.56,6600.0
2015-12-22 15:15:00,186.55,186.59,186.52,186.52,5898.0,186.55,186.59,186.52,186.52,5898.0
2015-12-22 15:20:00,186.56,186.86,186.55,186.74,8426.0,186.56,186.86,186.55,186.74,8426.0
2015-12-22 15:25:00,186.76,186.84,186.63,186.63,2500.0,186.76,186.84,186.63,186.63,2500.0
2015-12-22 15:30:00,186.58,186.76,186.52,186.62,6468.0,186.58,186.76,186.52,186.62,6468.0
2015-12-22 15:35:00,186.65,186.65,186.18,186.23,4238.0,186.65,186.65,186.18,186.23,4238.0
2015-12-22 15:40:00,186.27,186.27,185.9,186.0,13891.0,186.27,186.27,185.9,186.0,13891.0
2015-12-22 15:45:00,186.01,186.1,185.9,186.03,15139.0,186.01,186.1,185.9,186.03,15139.0
2015-12-22 15:50:00,186.0,186.33,185.89,186.33,17631.0,186.0,186.33,185.89,186.33,17631.0
2015-12-22 15:55:00,186.24,186.25,185.95,186.16,32211.0,186.24,186.25,185.95,186.16,32211.0
2015-12-23 09:30:00,186.84,186.84,185.77,186.09,5644.0,186.84,186.84,185.77,186.09,5644.0
2015-12-23 09:35:00,186.04,186.63,185.5,185.86,2888.0,186.04,186.63,185.5,185.86,2888.0
2015-12-23 09:40:00,185.62,185.95,185.48,185.48,1070.0,185.62,185.95,185.48,185.48,1070.0
2015-12-23 09:45:00,185.47,185.88,185.17,185.88,2550.0,185.47,185.88,185.17,185.88,2550.0
2015-12-23 09:50:00,185.88,186.32,185.88,186.19,4583.0,185.88,186.32,185.88,186.19,4583.0
2015-12-23 09:55:00,186.21,186.21,185.75,185.85,1400.0,186.21,186.21,185.75,185.85,1400.0
2015-12-23 10:00:00,186.11,186.5,186.0,186.12,3179.0,186.11,186.5,186.0,186.12,3179.0
2015-12-23 10:05:00,186.05,186.38,186.05,186.19,2988.0,186.05,186.38,186.05,186.19,2988.0
2015-12-23 10:10:00,186.1,186.14,185.9,186.01,3000.0,186.1,186.14,185.9,186.01,3000.0
2015-12-23 10:15:00,186.18,186.18,185.85,185.85,1600.0,186.18,186.18,185.85,185.85,1600.0
2015-12-23 10:20:00,185.85,186.11,185.76,185.86,12108.0,185.85,186.11,185.76,185.86,12108.0
2015-12-23 10:25:00,185.92,185.99,185.51,185.56,2042.0,185.92,185.99,185.51,185.56,2042.0
2015-12-23 10:30:00,185.61,186.05,185.57,185.92,3922.0,185.61,186.05,185.57,185.92,3922.0
2015-12-23 10:35:00,185.85,185.97,185.75,185.77,3900.0,185.85,185.97,185.75,185.77,3900.0
2015-12-23 10:40:00,185.86,185.99,185.85,185.99,662.0,185.86,185.99,185.85,185.99,662.0
2015-12-23 10:45:00,186.06,186.23,186.05,186.2,1903.0,186.06,186.23,186.05,186.2,1903.0
2015-12-23 10:50:00,186.21,186.37,186.21,186.26,1700.0,186.21,186.37,186.21,186.26,1700.0
2015-12-23 10:55:00,186.37,186.37,186.23,186.36,2200.0,186.37,186.37,186.23,186.36,2200.0
2015-12-23 11:00:00,186.45,186.45,186.05,186.05,2713.0,186.45,186.45,186.05,186.05,2713.0
2015-12-23 11:05:00,186.06,186.24,186.06,186.09,4600.0,186.06,186.24,186.06,186.09,4600.0
2015-12-23 11:10:00,186.05,186.06,185.7,185.77,5200.0,186.05,186.06,185.7,185.77,5200.0
2015-12-23 11:15:00,185.76,185.83,185.69,185.69,1534.0,185.76,185.83,185.69,185.69,1534.0
2015-12-23 11:20:00,185.69,185.7,185.41,185.48,3408.0,185.69,185.7,185.41,185.48,3408.0
2015-12-23 11:25:00,185.5,185.88,185.5,185.83,1500.0,185.5,185.88,185.5,185.83,1500.0
2015-12-23 11:30:00,185.78,185.78,185.43,185.7,3400.0,185.78,185.78,185.43,185.7,3400.0
2015-12-23 11:35:00,185.65,185.67,185.39,185.39,1800.0,185.65,185.67,185.39,185.39,1800.0
2015-12-23 11:40:00,185.37,185.64,185.32,185.64,1900.0,185.37,185.64,185.32,185.64,1900.0
2015-12-23 11:45:00,185.7,185.7,185.57,185.59,1600.0,185.7,185.7,185.57,185.59,1600.0
2015-12-23 11:50:00,185.54,185.6,185.41,185.58,4128.0,185.54,185.6,185.41,185.58,4128.0
2015-12-23 11:55:00,185.59,185.61,185.54,185.61,1913.0,185.59,185.61,185.54,185.61,1913.0
2015-12-23 12:00:00,185.65,185.77,185.65,185.67,400.0,185.65,185.77,185.65,185.67,400.0
2015-12-23 12:05:00,185.74,185.75,185.67,185.72,1105.0,185.74,185.75,185.67,185.72,1105.0
2015-12-23 12:10:00,185.71,185.88,185.71,185.73,2428.0,185.71,185.88,185.71,185.73,2428.0
2015-12-23 12:15:00,185.7,185.78,185.67,185.78,1600.0,185.7,185.78,185.67,185.78,1600.0
2015-12-23 12:20:00,185.79,185.98,185.79,185.87,2100.0,185.79,185.98,185.79,185.87,2100.0
2015-12-23 12:25:00,185.82,185.93,185.77,185.81,1731.0,185.82,185.93,185.77,185.81,1731.0
2015-12-23 12:30:00,185.79,185.82,185.44,185.45,2800.0,185.79,185.82,185.44,185.45,2800.0
2015-12-23 12:35:00,185.46,185.49,185.39,185.45,1200.0,185.46,185.49,185.39,185.45,1200.0
2015-12-23 12:40:00,185.41,185.41,185.07,185.07,9696.0,185.41,185.41,185.07,185.07,9696.0
2015-12-23 12:45:00,185.08,185.19,185.04,185.14,1700.0,185.08,185.19,185.04,185.14,1700.0
2015-12-23 12:50:00,185.14,185.14,185.14,185.14,0.0,185.14,185.14,185.14,185.14,0.0
2015-12-23 12:55:00,185.38,185.46,185.32,185.32,1630.0,185.38,185.46,185.32,185.32,1630.0
2015-12-23 13:00:00,185.28,185.36,184.98,185.01,5174.0,185.28,185.36,184.98,185.01,5174.0
2015-12-23 13:05:00,185.07,185.19,184.82,184.96,4525.0,185.07,185.19,184.82,184.96,4525.0
2015-12-23 13:10:00,184.91,184.98,184.91,184.94,1400.0,184.91,184.98,184.91,184.94,1400.0
2015-12-23 13:15:00,184.95,185.21,184.94,185.03,3863.0,184.95,185.21,184.94,185.03,3863.0
2015-12-23 13:20:00,185.03,185.08,184.85,185.08,1400.0,185.03,185.08,184.85,185.08,1400.0
2015-12-23 13:25:00,185.06,185.17,184.98,184.98,2136.0,185.06,185.17,184.98,184.98,2136.0
2015-12-23 13:30:00,184.94,185.04,184.93,184.93,2100.0,184.94,185.04,184.93,184.93,2100.0
2015-12-23 13:35:00,184.85,184.95,184.78,184.78,4844.0,184.85,184.95,184.78,184.78,4844.0
2015-12-23 13:40:00,184.82,185.2,184.82,185.2,3606.0,184.82,185.2,184.82,185.2,3606.0
2015-12-23 13:45:00,185.2,185.2,185.2,185.2,100.0,185.2,185.2,185.2,185.2,100.0
2015-12-23 13:50:00,185.18,185.18,184.98,184.98,2100.0,185.18,185.18,184.98,184.98,2100.0
2015-12-23 13:55:00,185.08,185.23,185.07,185.23,1500.0,185.08,185.23,185.07,185.23,1500.0
2015-12-23 14:00:00,185.16,185.38,185.09,185.09,7622.0,185.16,185.38,185.09,185.09,7622.0
2015-12-23 14:05:00,185.19,185.19,184.98,184.98,1514.0,185.19,185.19,184.98,184.98,1514.0
2015-12-23 14:10:00,184.99,185.02,184.78,184.97,5809.0,184.99,185.02,184.78,184.97,5809.0
2015-12-23 14:15:00,184.96,185.25,184.88,185.24,2942.0,184.96,185.25,184.88,185.24,2942.0
2015-12-23 14:20:00,185.13,185.21,185.08,185.21,586.0,185.13,185.21,185.08,185.21,586.0
2015-12-23 14:25:00,185.22,185.22,185.21,185.21,400.0,185.22,185.22,185.21,185.21,400.0
2015-12-23 14:30:00,185.22,185.48,185.22,185.48,1976.0,185.22,185.48,185.22,185.48,1976.0
2015-12-23 14:35:00,185.37,185.42,185.23,185.24,5660.0,185.37,185.42,185.23,185.24,5660.0
2015-12-23 14:40:00,185.32,185.37,185.22,185.22,3750.0,185.32,185.37,185.22,185.22,3750.0
2015-12-23 14:45:00,185.24,185.27,185.17,185.2,3900.0,185.24,185.27,185.17,185.2,3900.0
2015-12-23 14:50:00,185.26,185.29,185.23,185.25,1200.0,185.26,185.29,185.23,185.25,1200.0
2015-12-23 14:55:00,185.13,185.18,185.1,185.18,800.0,185.13,185.18,185.1,185.18,800.0
2015-12-23 15:00:00,185.31,185.37,185.18,185.18,1847.0,185.31,185.37,185.18,185.18,1847.0
2015-12-23 15:05:00,185.19,185.23,185.11,185.12,2300.0,185.19,185.23,185.11,185.12,2300.0
2015-12-23 15:10:00,185.17,185.21,185.16,185.21,900.0,185.17,185.21,185.16,185.21,900.0
2015-12-23 15:15:00,185.2,185.25,185.19,185.24,2300.0,185.2,185.25,185.19,185.24,2300.0
2015-12-23 15:20:00,185.28,185.6,185.28,185.6,3158.0,185.28,185.6,185.28,185.6,3158.0
2015-12-23 15:25:00,185.64,185.64,185.34,185.48,4990.0,185.64,185.64,185.34,185.48,4990.0
2015-12-23 15:30:00,185.42,185.6,185.35,185.6,2700.0,185.42,185.6,185.35,185.6,2700.0
2015-12-23 15:35:00,185.65,185.65,185.37,185.48,5225.0,185.65,185.65,185.37,185.48,5225.0
2015-12-23 15:40:00,185.46,185.9,185.46,185.9,4991.0,185.46,185.9,185.46,185.9,4991.0
2015-12-23 15:45:00,185.87,185.89,185.66,185.69,8266.0,185.87,185.89,185.66,185.69,8266.0
2015-12-23 15:50:00,185.75,185.96,185.73,185.89,10162.0,185.75,185.96,185.73,185.89,10162.0
2015-12-23 15:55:00,185.95,186.37,185.87,186.27,44363.0,185.95,186.37,185.87,186.27,44363.0
2015-12-24 09:30:00,185.93,186.7,185.32,186.7,4447.0,185.93,186.7,185.32,186.7,4447.0
2015-12-24 09:35:00,186.47,186.47,185.16,185.28,2818.0,186.47,186.47,185.16,185.28,2818.0
2015-12-24 09:40:00,185.25,185.26,185.06,185.16,1700.0,185.25,185.26,185.06,185.16,1700.0
2015-12-24 09:45:00,185.25,185.4,184.89,185.0,5615.0,185.25,185.4,184.89,185.0,5615.0
2015-12-24 09:50:00,184.9,185.23,184.9,185.03,4015.0,184.9,185.23,184.9,185.03,4015.0
2015-12-24 09:55:00,185.19,185.58,185.19,185.3,2700.0,185.19,185.58,185.19,185.3,2700.0
2015-12-24 10:00:00,185.04,185.18,185.0,185.06,1400.0,185.04,185.18,185.0,185.06,1400.0
2015-12-24 10:05:00,185.16,185.29,184.97,185.01,3875.0,185.16,185.29,184.97,185.01,3875.0
2015-12-24 10:10:00,185.11,185.16,185.07,185.1,600.0,185.11,185.16,185.07,185.1,600.0
2015-12-24 10:15:00,185.1,185.25,184.8,184.8,11750.0,185.1,185.25,184.8,184.8,11750.0
2015-12-24 10:20:00,184.81,185.06,184.74,184.75,5200.0,184.81,185.06,184.74,184.75,5200.0
2015-12-24 10:25:00,184.78,184.86,184.55,184.86,3300.0,184.78,184.86,184.55,184.86,3300.0
2015-12-24 10:30:00,184.82,184.82,184.53,184.64,4221.0,184.82,184.82,184.53,184.64,4221.0
2015-12-24 10:35:00,184.58,184.76,184.55,184.59,7210.0,184.58,184.76,184.55,184.59,7210.0
2015-12-24 10:40:00,184.61,184.72,184.55,184.6,51700.0,184.61,184.72,184.55,184.6,51700.0
2015-12-24 10:45:00,184.68,184.77,184.6,184.75,3604.0,184.68,184.77,184.6,184.75,3604.0
2015-12-24 10:50:00,184.8,184.91,184.72,184.8,2890.0,184.8,184.91,184.72,184.8,2890.0
2015-12-24 10:55:00,184.78,185.02,184.78,184.97,800.0,184.78,185.02,184.78,184.97,800.0
2015-12-24 11:00:00,184.98,185.09,184.8,184.87,1895.0,184.98,185.09,184.8,184.87,1895.0
2015-12-24 11:05:00,184.74,184.84,184.74,184.82,1097.0,184.74,184.84,184.74,184.82,1097.0
2015-12-24 11:10:00,184.78,184.8,184.68,184.8,995.0,184.78,184.8,184.68,184.8,995.0
2015-12-24 11:15:00,184.82,184.82,184.58,184.67,4028.0,184.82,184.82,184.58,184.67,4028.0
2015-12-24 11:20:00,184.79,185.0,184.79,184.98,1600.0,184.79,185.0,184.79,184.98,1600.0
2015-12-24 11:25:00,185.03,185.03,184.85,185.0,2701.0,185.03,185.03,184.85,185.0,2701.0
2015-12-24 11:30:00,185.08,185.13,184.81,184.95,3150.0,185.08,185.13,184.81,184.95,3150.0
2015-12-24 11:35:00,184.81,184.81,184.76,184.78,624.0,184.81,184.81,184.76,184.78,624.0
2015-12-24 11:40:00,184.84,184.99,184.76,184.99,1881.0,184.84,184.99,184.76,184.99,1881.0
2015-12-24 11:45:00,185.0,185.01,184.88,184.93,1759.0,185.0,185.01,184.88,184.93,1759.0
2015-12-24 11:50:00,185.06,185.11,184.91,184.94,10300.0,185.06,185.11,184.91,184.94,10300.0
2015-12-24 11:55:00,184.95,185.05,184.85,184.98,9412.0,184.95,185.05,184.85,184.98,9412.0
2015-12-24 12:00:00,184.96,184.96,184.75,184.82,3065.0,184.96,184.96,184.75,184.82,3065.0
2015-12-24 12:05:00,184.74,184.84,184.67,184.68,1620.0,184.74,184.84,184.67,184.68,1620.0
2015-12-24 12:10:00,184.79,184.81,184.67,184.67,1100.0,184.79,184.81,184.67,184.67,1100.0
2015-12-24 12:15:00,184.74,184.75,184.66,184.67,1800.0,184.74,184.75,184.66,184.67,1800.0
2015-12-24 12:20:00,184.75,184.84,184.7,184.84,2400.0,184.75,184.84,184.7,184.84,2400.0
2015-12-24 12:25:00,184.89,185.02,184.79,184.89,3600.0,184.89,185.02,184.79,184.89,3600.0
2015-12-24 12:30:00,184.96,185.36,184.94,185.23,1825.0,184.96,185.36,184.94,185.23,1825.0
2015-12-24 12:35:00,185.36,185.53,185.36,185.47,2621.0,185.36,185.53,185.36,185.47,2621.0
2015-12-24 12:40:00,185.48,185.48,185.2,185.47,4766.0,185.48,185.48,185.2,185.47,4766.0
2015-12-24 12:45:00,185.45,185.45,185.2,185.32,4000.0,185.45,185.45,185.2,185.32,4000.0
2015-12-24 12:50:00,185.38,185.38,185.01,185.18,3910.0,185.38,185.38,185.01,185.18,3910.0
2015-12-24 12:55:00,185.1,185.17,184.87,184.94,7635.0,185.1,185.17,184.87,184.94,7635.0
2015-12-28 09:30:00,184.73,185.47,184.7,184.71,3277.0,184.73,185.47,184.7,184.71,3277.0
2015-12-28 09:35:00,185.42,185.42,184.6,184.66,5623.0,185.42,185.42,184.6,184.66,5623.0
2015-12-28 09:40:00,185.06,186.32,185.06,186.32,5566.0,185.06,186.32,185.06,186.32,5566.0
2015-12-28 09:45:00,186.14,186.28,185.74,185.8,6074.0,186.14,186.28,185.74,185.8,6074.0
2015-12-28 09:50:00,185.71,185.71,185.2,185.42,5386.0,185.71,185.71,185.2,185.42,5386.0
2015-12-28 09:55:00,185.37,185.37,184.86,184.95,4300.0,185.37,185.37,184.86,184.95,4300.0
2015-12-28 10:00:00,184.94,185.34,184.45,184.45,6656.0,184.94,185.34,184.45,184.45,6656.0
2015-12-28 10:05:00,184.56,184.66,184.5,184.51,2160.0,184.56,184.66,184.5,184.51,2160.0
2015-12-28 10:10:00,184.59,184.6,184.34,184.47,13504.0,184.59,184.6,184.34,184.47,13504.0
2015-12-28 10:15:00,184.42,184.63,184.34,184.41,9214.0,184.42,184.63,184.34,184.41,9214.0
2015-12-28 10:20:00,184.45,184.71,184.36,184.6,6723.0,184.45,184.71,184.36,184.6,6723.0
2015-12-28 10:25:00,184.51,185.07,184.5,185.07,3000.0,184.51,185.07,184.5,185.07,3000.0
2015-12-28 10:30:00,184.95,184.96,184.65,184.68,3550.0,184.95,184.96,184.65,184.68,3550.0
2015-12-28 10:35:00,184.63,184.63,184.35,184.44,12463.0,184.63,184.63,184.35,184.44,12463.0
2015-12-28 10:40:00,184.34,184.49,184.27,184.3,6100.0,184.34,184.49,184.27,184.3,6100.0
2015-12-28 10:45:00,184.3,184.33,184.03,184.06,15346.0,184.3,184.33,184.03,184.06,15346.0
2015-12-28 10:50:00,184.03,184.59,183.94,184.59,6589.0,184.03,184.59,183.94,184.59,6589.0
2015-12-28 10:55:00,184.48,184.48,184.38,184.42,1900.0,184.48,184.48,184.38,184.42,1900.0
2015-12-28 11:00:00,184.41,184.46,184.27,184.27,3217.0,184.41,184.46,184.27,184.27,3217.0
2015-12-28 11:05:00,184.26,184.51,184.16,184.39,4700.0,184.26,184.51,184.16,184.39,4700.0
2015-12-28 11:10:00,184.39,184.59,184.31,184.59,2922.0,184.39,184.59,184.31,184.59,2922.0
2015-12-28 11:15:00,184.65,184.65,184.33,184.38,4344.0,184.65,184.65,184.33,184.38,4344.0
2015-12-28 11:20:00,184.33,184.4,184.22,184.35,5165.0,184.33,184.4,184.22,184.35,5165.0
2015-12-28 11:25:00,184.3,184.41,184.25,184.34,3163.0,184.3,184.41,184.25,184.34,3163.0
2015-12-28 11:30:00,184.26,184.43,184.22,184.36,4452.0,184.26,184.43,184.22,184.36,4452.0
2015-12-28 11:35:00,184.36,184.62,184.32,184.33,4920.0,184.36,184.62,184.32,184.33,4920.0
2015-12-28 11:40:00,184.37,184.41,184.24,184.39,3734.0,184.37,184.41,184.24,184.39,3734.0
2015-12-28 11:45:00,184.42,184.62,184.42,184.61,1800.0,184.42,184.62,184.42,184.61,1800.0
2015-12-28 11:50:00,184.54,184.62,184.49,184.51,2335.0,184.54,184.62,184.49,184.51,2335.0
2015-12-28 11:55:00,184.58,184.66,184.44,184.45,1844.0,184.58,184.66,184.44,184.45,1844.0
2015-12-28 12:00:00,184.47,184.66,184.36,184.57,2128.0,184.47,184.66,184.36,184.57,2128.0
2015-12-28 12:05:00,184.59,184.6,184.54,184.54,1044.0,184.59,184.6,184.54,184.54,1044.0
2015-12-28 12:10:00,184.42,184.45,184.24,184.31,3580.0,184.42,184.45,184.24,184.31,3580.0
2015-12-28 12:15:00,184.39,184.52,184.28,184.52,1516.0,184.39,184.52,184.28,184.52,1516.0
2015-12-28 12:20:00,184.53,184.53,184.28,184.29,1600.0,184.53,184.53,184.28,184.29,1600.0
2015-12-28 12:25:00,184.33,184.59,184.31,184.59,3420.0,184.33,184.59,184.31,184.59,3420.0
2015-12-28 12:30:00,184.56,184.56,184.47,184.47,600.0,184.56,184.56,184.47,184.47,600.0
2015-12-28 12:35:00,184.32,184.32,184.2,184.25,2000.0,184.32,184.32,184.2,184.25,2000.0
2015-12-28 12:40:00,184.34,184.34,184.15,184.23,2900.0,184.34,184.34,184.15,184.23,2900.0
2015-12-28 12:45:00,184.18,184.29,184.18,184.21,2000.0,184.18,184.29,184.18,184.21,2000.0
2015-12-28 12:50:00,184.31,184.43,184.21,184.29,2361.0,184.31,184.43,184.21,184.29,2361.0
2015-12-28 12:55:00,184.33,184.34,184.17,184.21,13449.0,184.33,184.34,184.17,184.21,13449.0
2015-12-28 13:00:00,184.3,184.3,184.08,184.1,1900.0,184.3,184.3,184.08,184.1,1900.0
2015-12-28 13:05:00,184.1,184.27,184.08,184.25,4500.0,184.1,184.27,184.08,184.25,4500.0
2015-12-28 13:10:00,184.25,184.63,184.2,184.63,4830.0,184.25,184.63,184.2,184.63,4830.0
2015-12-28 13:15:00,184.63,184.73,184.62,184.67,1500.0,184.63,184.73,184.62,184.67,1500.0
2015-12-28 13:20:00,184.69,184.77,184.58,184.58,4230.0,184.69,184.77,184.58,184.58,4230.0
2015-12-28 13:25:00,184.61,184.76,184.61,184.75,5300.0,184.61,184.76,184.61,184.75,5300.0
2015-12-28 13:30:00,184.74,184.97,184.72,184.78,2400.0,184.74,184.97,184.72,184.78,2400.0
2015-12-28 13:35:00,184.65,184.65,184.52,184.52,1402.0,184.65,184.65,184.52,184.52,1402.0
2015-12-28 13:40:00,184.57,184.64,184.28,184.38,2023.0,184.57,184.64,184.28,184.38,2023.0
2015-12-28 13:45:00,184.27,184.35,184.27,184.32,1600.0,184.27,184.35,184.27,184.32,1600.0
2015-12-28 13:50:00,184.32,184.37,184.13,184.16,5100.0,184.32,184.37,184.13,184.16,5100.0
2015-12-28 13:55:00,184.19,184.47,184.18,184.25,5744.0,184.19,184.47,184.18,184.25,5744.0
2015-12-28 14:00:00,184.29,184.42,184.28,184.36,2655.0,184.29,184.42,184.28,184.36,2655.0
2015-12-28 14:05:00,184.3,184.3,184.25,184.25,1680.0,184.3,184.3,184.25,184.25,1680.0
2015-12-28 14:10:00,184.25,184.27,184.11,184.18,3700.0,184.25,184.27,184.11,184.18,3700.0
2015-12-28 14:15:00,184.23,184.35,184.13,184.35,3970.0,184.23,184.35,184.13,184.35,3970.0
2015-12-28 14:20:00,184.31,184.31,184.16,184.16,1300.0,184.31,184.31,184.16,184.16,1300.0
2015-12-28 14:25:00,184.17,184.28,184.15,184.15,3150.0,184.17,184.28,184.15,184.15,3150.0
2015-12-28 14:30:00,184.17,184.17,184.11,184.13,1600.0,184.17,184.17,184.11,184.13,1600.0
2015-12-28 14:35:00,184.17,184.33,184.13,184.33,6279.0,184.17,184.33,184.13,184.33,6279.0
2015-12-28 14:40:00,184.27,184.34,184.22,184.34,3100.0,184.27,184.34,184.22,184.34,3100.0
2015-12-28 14:45:00,184.37,184.41,184.22,184.34,4386.0,184.37,184.41,184.22,184.34,4386.0
2015-12-28 14:50:00,184.33,184.34,184.26,184.33,4062.0,184.33,184.34,184.26,184.33,4062.0
2015-12-28 14:55:00,184.34,184.34,184.27,184.27,1000.0,184.34,184.34,184.27,184.27,1000.0
2015-12-28 15:00:00,184.4,184.49,184.25,184.25,4320.0,184.4,184.49,184.25,184.25,4320.0
2015-12-28 15:05:00,184.25,184.29,184.2,184.21,2999.0,184.25,184.29,184.2,184.21,2999.0
2015-12-28 15:10:00,184.22,184.38,184.11,184.28,9410.0,184.22,184.38,184.11,184.28,9410.0
2015-12-28 15:15:00,184.28,184.31,184.14,184.17,2900.0,184.28,184.31,184.14,184.17,2900.0
2015-12-28 15:20:00,184.21,184.4,184.21,184.3,4800.0,184.21,184.4,184.21,184.3,4800.0
2015-12-28 15:25:00,184.37,184.5,184.33,184.39,5648.0,184.37,184.5,184.33,184.39,5648.0
2015-12-28 15:30:00,184.46,184.46,184.29,184.3,7064.0,184.46,184.46,184.29,184.3,7064.0
2015-12-28 15:35:00,184.26,184.28,184.14,184.28,5540.0,184.26,184.28,184.14,184.28,5540.0
2015-12-28 15:40:00,184.28,184.42,184.26,184.26,7929.0,184.28,184.42,184.26,184.26,7929.0
2015-12-28 15:45:00,184.28,184.37,184.28,184.34,9650.0,184.28,184.37,184.28,184.34,9650.0
2015-12-28 15:50:00,184.31,184.58,184.31,184.58,11275.0,184.31,184.58,184.31,184.58,11275.0
2015-12-28 15:55:00,184.55,184.78,184.54,184.78,30704.0,184.55,184.78,184.54,184.78,30704.0
2015-12-29 09:30:00,186.29,187.22,186.15,186.15,13937.0,186.29,187.22,186.15,186.15,13937.0
2015-12-29 09:35:00,186.43,187.16,186.28,186.71,8032.0,186.43,187.16,186.28,186.71,8032.0
2015-12-29 09:40:00,186.6,187.2,186.53,186.74,4730.0,186.6,187.2,186.53,186.74,4730.0
2015-12-29 09:45:00,186.76,187.39,186.63,186.84,4438.0,186.76,187.39,186.63,186.84,4438.0
2015-12-29 09:50:00,186.99,187.25,186.44,186.44,7601.0,186.99,187.25,186.44,186.44,7601.0
2015-12-29 09:55:00,186.65,186.76,186.61,186.65,3950.0,186.65,186.76,186.61,186.65,3950.0
2015-12-29 10:00:00,186.66,187.1,186.55,187.09,4442.0,186.66,187.1,186.55,187.09,4442.0
2015-12-29 10:05:00,187.03,187.33,187.03,187.17,1117.0,187.03,187.33,187.03,187.17,1117.0
2015-12-29 10:10:00,187.15,187.16,186.73,186.73,2200.0,187.15,187.16,186.73,186.73,2200.0
2015-12-29 10:15:00,186.7,186.99,186.53,186.99,4198.0,186.7,186.99,186.53,186.99,4198.0
2015-12-29 10:20:00,186.73,187.15,186.73,186.93,2200.0,186.73,187.15,186.73,186.93,2200.0
2015-12-29 10:25:00,187.04,187.24,186.9,187.09,2302.0,187.04,187.24,186.9,187.09,2302.0
2015-12-29 10:30:00,187.21,187.29,187.01,187.13,4320.0,187.21,187.29,187.01,187.13,4320.0
2015-12-29 10:35:00,186.94,187.02,186.94,186.98,1600.0,186.94,187.02,186.94,186.98,1600.0
2015-12-29 10:40:00,186.94,187.19,186.92,187.13,7391.0,186.94,187.19,186.92,187.13,7391.0
2015-12-29 10:45:00,187.15,187.2,186.99,187.06,5177.0,187.15,187.2,186.99,187.06,5177.0
2015-12-29 10:50:00,187.03,187.18,187.03,187.14,1233.0,187.03,187.18,187.03,187.14,1233.0
2015-12-29 10:55:00,187.09,187.29,187.07,187.14,4500.0,187.09,187.29,187.07,187.14,4500.0
2015-12-29 11:00:00,187.06,187.44,187.06,187.39,3200.0,187.06,187.44,187.06,187.39,3200.0
2015-12-29 11:05:00,187.39,187.69,187.39,187.6,4778.0,187.39,187.69,187.39,187.6,4778.0
2015-12-29 11:10:00,187.56,187.57,187.09,187.09,4476.0,187.56,187.57,187.09,187.09,4476.0
2015-12-29 11:15:00,187.1,187.21,187.0,187.12,7849.0,187.1,187.21,187.0,187.12,7849.0
2015-12-29 11:20:00,187.15,187.19,186.99,187.16,7667.0,187.15,187.19,186.99,187.16,7667.0
2015-12-29 11:25:00,187.2,187.33,187.13,187.15,4320.0,187.2,187.33,187.13,187.15,4320.0
2015-12-29 11:30:00,187.27,187.33,187.16,187.16,2835.0,187.27,187.33,187.16,187.16,2835.0
2015-12-29 11:35:00,187.16,187.19,186.62,186.86,8248.0,187.16,187.19,186.62,186.86,8248.0
2015-12-29 11:40:00,186.79,186.9,186.24,186.24,7167.0,186.79,186.9,186.24,186.24,7167.0
2015-12-29 11:45:00,186.24,186.24,185.7,185.8,3930.0,186.24,186.24,185.7,185.8,3930.0
2015-12-29 11:50:00,185.75,185.87,185.5,185.79,3750.0,185.75,185.87,185.5,185.79,3750.0
2015-12-29 11:55:00,185.89,185.96,185.71,185.96,1578.0,185.89,185.96,185.71,185.96,1578.0
2015-12-29 12:00:00,185.88,186.23,185.87,186.23,3044.0,185.88,186.23,185.87,186.23,3044.0
2015-12-29 12:05:00,186.15,186.15,185.83,185.98,1800.0,186.15,186.15,185.83,185.98,1800.0
2015-12-29 12:10:00,186.03,186.31,186.03,186.08,6574.0,186.03,186.31,186.03,186.08,6574.0
2015-12-29 12:15:00,186.1,186.25,186.08,186.08,2000.0,186.1,186.25,186.08,186.08,2000.0
2015-12-29 12:20:00,186.14,186.32,186.12,186.21,1516.0,186.14,186.32,186.12,186.21,1516.0
2015-12-29 12:25:00,186.2,186.2,185.95,185.95,1600.0,186.2,186.2,185.95,185.95,1600.0
2015-12-29 12:30:00,185.97,186.03,185.94,186.0,1450.0,185.97,186.03,185.94,186.0,1450.0
2015-12-29 12:35:00,185.86,185.86,185.7,185.74,3450.0,185.86,185.86,185.7,185.74,3450.0
2015-12-29 12:40:00,185.74,185.74,185.53,185.65,2550.0,185.74,185.74,185.53,185.65,2550.0
2015-12-29 12:45:00,185.7,185.71,185.51,185.52,955.0,185.7,185.71,185.51,185.52,955.0
2015-12-29 12:50:00,185.44,185.5,185.28,185.47,1900.0,185.44,185.5,185.28,185.47,1900.0
2015-12-29 12:55:00,185.45,185.63,185.45,185.55,5996.0,185.45,185.63,185.45,185.55,5996.0
2015-12-29 13:00:00,185.63,185.74,185.58,185.63,743.0,185.63,185.74,185.58,185.63,743.0
2015-12-29 13:05:00,185.65,185.65,185.43,185.44,2758.0,185.65,185.65,185.43,185.44,2758.0
2015-12-29 13:10:00,185.39,185.49,185.32,185.32,2400.0,185.39,185.49,185.32,185.32,2400.0
2015-12-29 13:15:00,185.31,185.65,185.31,185.54,3300.0,185.31,185.65,185.31,185.54,3300.0
2015-12-29 13:20:00,185.62,185.65,185.33,185.33,1800.0,185.62,185.65,185.33,185.33,1800.0
2015-12-29 13:25:00,185.25,185.38,185.22,185.22,1800.0,185.25,185.38,185.22,185.22,1800.0
2015-12-29 13:30:00,185.2,185.26,185.02,185.04,2811.0,185.2,185.26,185.02,185.04,2811.0
2015-12-29 13:35:00,185.09,185.34,185.09,185.25,3380.0,185.09,185.34,185.09,185.25,3380.0
2015-12-29 13:40:00,185.29,185.56,185.23,185.52,5965.0,185.29,185.56,185.23,185.52,5965.0
2015-12-29 13:45:00,185.37,185.37,185.14,185.18,1400.0,185.37,185.37,185.14,185.18,1400.0
2015-12-29 13:50:00,185.22,185.37,185.15,185.25,4287.0,185.22,185.37,185.15,185.25,4287.0
2015-12-29 13:55:00,185.2,185.31,185.16,185.16,4323.0,185.2,185.31,185.16,185.16,4323.0
2015-12-29 14:00:00,185.23,185.38,185.21,185.34,3912.0,185.23,185.38,185.21,185.34,3912.0
2015-12-29 14:05:00,185.39,185.61,185.39,185.56,4285.0,185.39,185.61,185.39,185.56,4285.0
2015-12-29 14:10:00,185.55,185.55,185.37,185.37,500.0,185.55,185.55,185.37,185.37,500.0
2015-12-29 14:15:00,185.36,185.47,185.36,185.38,900.0,185.36,185.47,185.36,185.38,900.0
2015-12-29 14:20:00,185.47,185.65,185.46,185.63,3435.0,185.47,185.65,185.46,185.63,3435.0
2015-12-29 14:25:00,185.53,185.65,185.43,185.65,5769.0,185.53,185.65,185.43,185.65,5769.0
2015-12-29 14:30:00,185.66,185.66,185.54,185.59,1550.0,185.66,185.66,185.54,185.59,1550.0
2015-12-29 14:35:00,185.59,185.82,185.56,185.82,2936.0,185.59,185.82,185.56,185.82,2936.0
2015-12-29 14:40:00,185.85,185.89,185.71,185.71,3118.0,185.85,185.89,185.71,185.71,3118.0
2015-12-29 14:45:00,185.82,185.82,185.53,185.53,1998.0,185.82,185.82,185.53,185.53,1998.0
2015-12-29 14:50:00,185.54,185.61,185.49,185.61,2896.0,185.54,185.61,185.49,185.61,2896.0
2015-12-29 14:55:00,185.49,185.56,185.42,185.55,2400.0,185.49,185.56,185.42,185.55,2400.0
2015-12-29 15:00:00,185.64,185.64,185.46,185.51,3380.0,185.64,185.64,185.46,185.51,3380.0
2015-12-29 15:05:00,185.51,185.57,185.48,185.51,2700.0,185.51,185.57,185.48,185.51,2700.0
2015-12-29 15:10:00,185.49,185.49,185.4,185.4,1900.0,185.49,185.49,185.4,185.4,1900.0
2015-12-29 15:15:00,185.45,185.56,185.45,185.46,5874.0,185.45,185.56,185.45,185.46,5874.0
2015-12-29 15:20:00,185.47,185.47,185.36,185.36,2105.0,185.47,185.47,185.36,185.36,2105.0
2015-12-29 15:25:00,185.35,185.42,185.29,185.36,11753.0,185.35,185.42,185.29,185.36,11753.0
2015-12-29 15:30:00,185.38,185.42,185.18,185.21,4736.0,185.38,185.42,185.18,185.21,4736.0
2015-12-29 15:35:00,185.29,185.32,185.24,185.25,5818.0,185.29,185.32,185.24,185.25,5818.0
2015-12-29 15:40:00,185.29,185.33,185.23,185.24,2850.0,185.29,185.33,185.23,185.24,2850.0
2015-12-29 15:45:00,185.28,185.33,185.25,185.27,6056.0,185.28,185.33,185.25,185.27,6056.0
2015-12-29 15:50:00,185.33,185.39,185.27,185.27,7177.0,185.33,185.39,185.27,185.27,7177.0
2015-12-29 15:55:00,185.31,185.5,185.17,185.24,20293.0,185.31,185.5,185.17,185.24,20293.0
2015-12-30 09:30:00,185.61,185.98,185.33,185.33,4916.0,185.61,185.98,185.33,185.33,4916.0
2015-12-30 09:35:00,185.25,185.66,185.2,185.53,1100.0,185.25,185.66,185.2,185.53,1100.0
2015-12-30 09:40:00,185.56,185.96,185.55,185.8,1500.0,185.56,185.96,185.55,185.8,1500.0
2015-12-30 09:45:00,185.51,185.57,185.31,185.42,1536.0,185.51,185.57,185.31,185.42,1536.0
2015-12-30 09:50:00,185.38,185.51,185.26,185.51,4557.0,185.38,185.51,185.26,185.51,4557.0
2015-12-30 09:55:00,185.63,185.68,185.36,185.67,1665.0,185.63,185.68,185.36,185.67,1665.0
2015-12-30 10:00:00,185.64,185.81,185.6,185.72,1500.0,185.64,185.81,185.6,185.72,1500.0
2015-12-30 10:05:00,185.69,185.86,185.21,185.21,6500.0,185.69,185.86,185.21,185.21,6500.0
2015-12-30 10:10:00,185.34,185.44,185.17,185.17,1900.0,185.34,185.44,185.17,185.17,1900.0
2015-12-30 10:15:00,185.16,185.16,184.8,184.88,3300.0,185.16,185.16,184.8,184.88,3300.0
2015-12-30 10:20:00,185.0,185.0,184.86,184.97,6617.0,185.0,185.0,184.86,184.97,6617.0
2015-12-30 10:25:00,184.91,185.06,184.85,184.98,6325.0,184.91,185.06,184.85,184.98,6325.0
2015-12-30 10:30:00,184.98,185.07,184.88,185.07,3100.0,184.98,185.07,184.88,185.07,3100.0
2015-12-30 10:35:00,185.07,185.25,185.07,185.15,2100.0,185.07,185.25,185.07,185.15,2100.0
2015-12-30 10:40:00,185.21,185.48,185.21,185.35,600.0,185.21,185.48,185.21,185.35,600.0
2015-12-30 10:45:00,185.4,185.59,185.39,185.4,4438.0,185.4,185.59,185.39,185.4,4438.0
2015-12-30 10:50:00,185.38,185.47,185.38,185.39,2300.0,185.38,185.47,185.38,185.39,2300.0
2015-12-30 10:55:00,185.39,185.55,185.38,185.38,1047.0,185.39,185.55,185.38,185.38,1047.0
2015-12-30 11:00:00,185.43,185.44,185.37,185.37,1000.0,185.43,185.44,185.37,185.37,1000.0
2015-12-30 11:05:00,185.2,185.27,185.12,185.17,2000.0,185.2,185.27,185.12,185.17,2000.0
2015-12-30 11:10:00,185.02,185.35,185.02,185.26,6500.0,185.02,185.35,185.02,185.26,6500.0
2015-12-30 11:15:00,185.21,185.21,184.89,184.89,1979.0,185.21,185.21,184.89,184.89,1979.0
2015-12-30 11:20:00,184.85,185.02,184.83,184.84,3144.0,184.85,185.02,184.83,184.84,3144.0
2015-12-30 11:25:00,184.85,184.94,184.7,184.86,15636.0,184.85,184.94,184.7,184.86,15636.0
2015-12-30 11:30:00,184.97,184.97,184.74,184.74,1400.0,184.97,184.97,184.74,184.74,1400.0
2015-12-30 11:35:00,184.8,184.99,184.8,184.93,1500.0,184.8,184.99,184.8,184.93,1500.0
2015-12-30 11:40:00,185.03,185.23,185.0,185.16,7770.0,185.03,185.23,185.0,185.16,7770.0
2015-12-30 11:45:00,185.22,185.25,185.15,185.22,1159.0,185.22,185.25,185.15,185.22,1159.0
2015-12-30 11:50:00,185.29,185.44,185.25,185.42,1901.0,185.29,185.44,185.25,185.42,1901.0
2015-12-30 11:55:00,185.49,185.49,185.19,185.31,1102.0,185.49,185.49,185.19,185.31,1102.0
2015-12-30 12:00:00,185.32,185.45,185.32,185.45,1500.0,185.32,185.45,185.32,185.45,1500.0
2015-12-30 12:05:00,185.44,185.53,185.42,185.52,1000.0,185.44,185.53,185.42,185.52,1000.0
2015-12-30 12:10:00,185.45,185.45,185.4,185.4,600.0,185.45,185.45,185.4,185.4,600.0
2015-12-30 12:15:00,185.4,185.4,185.27,185.4,1857.0,185.4,185.4,185.27,185.4,1857.0
2015-12-30 12:20:00,185.43,185.52,185.32,185.33,1000.0,185.43,185.52,185.32,185.33,1000.0
2015-12-30 12:25:00,185.28,185.39,185.28,185.37,412.0,185.28,185.39,185.28,185.37,412.0
2015-12-30 12:30:00,185.35,185.35,185.04,185.04,1100.0,185.35,185.35,185.04,185.04,1100.0
2015-12-30 12:35:00,184.97,185.04,184.97,184.97,400.0,184.97,185.04,184.97,184.97,400.0
2015-12-30 12:40:00,185.09,185.09,184.95,185.05,2252.0,185.09,185.09,184.95,185.05,2252.0
2015-12-30 12:45:00,185.06,185.16,184.97,185.0,2400.0,185.06,185.16,184.97,185.0,2400.0
2015-12-30 12:50:00,185.06,185.06,184.93,184.99,850.0,185.06,185.06,184.93,184.99,850.0
2015-12-30 12:55:00,184.98,185.01,184.93,185.01,2050.0,184.98,185.01,184.93,185.01,2050.0
2015-12-30 13:00:00,185.07,185.19,185.07,185.14,800.0,185.07,185.19,185.07,185.14,800.0
2015-12-30 13:05:00,185.12,185.13,185.01,185.04,1530.0,185.12,185.13,185.01,185.04,1530.0
2015-12-30 13:10:00,185.1,185.1,184.95,185.05,2380.0,185.1,185.1,184.95,185.05,2380.0
2015-12-30 13:15:00,185.11,185.2,185.1,185.18,1915.0,185.11,185.2,185.1,185.18,1915.0
2015-12-30 13:20:00,185.17,185.18,185.06,185.13,1650.0,185.17,185.18,185.06,185.13,1650.0
2015-12-30 13:25:00,185.14,185.37,185.14,185.36,500.0,185.14,185.37,185.14,185.36,500.0
2015-12-30 13:30:00,185.41,185.44,185.39,185.39,800.0,185.41,185.44,185.39,185.39,800.0
2015-12-30 13:35:00,185.37,185.37,185.18,185.3,2626.0,185.37,185.37,185.18,185.3,2626.0
2015-12-30 13:40:00,185.31,185.46,185.28,185.46,500.0,185.31,185.46,185.28,185.46,500.0
2015-12-30 13:45:00,185.46,185.47,185.46,185.47,200.0,185.46,185.47,185.46,185.47,200.0
2015-12-30 13:50:00,185.39,185.46,185.36,185.36,1200.0,185.39,185.46,185.36,185.36,1200.0
2015-12-30 13:55:00,185.39,185.44,185.36,185.4,700.0,185.39,185.44,185.36,185.4,700.0
2015-12-30 14:00:00,185.45,185.51,185.45,185.47,1000.0,185.45,185.51,185.45,185.47,1000.0
2015-12-30 14:05:00,185.46,185.71,185.46,185.59,2300.0,185.46,185.71,185.46,185.59,2300.0
2015-12-30 14:10:00,185.55,185.57,185.49,185.54,1750.0,185.55,185.57,185.49,185.54,1750.0
2015-12-30 14:15:00,185.73,185.73,185.68,185.68,300.0,185.73,185.73,185.68,185.68,300.0
2015-12-30 14:20:00,185.67,185.7,185.55,185.58,3317.0,185.67,185.7,185.55,185.58,3317.0
2015-12-30 14:25:00,185.61,185.63,185.46,185.47,839.0,185.61,185.63,185.46,185.47,839.0
2015-12-30 14:30:00,185.41,185.42,185.33,185.33,1300.0,185.41,185.42,185.33,185.33,1300.0
2015-12-30 14:35:00,185.34,185.34,185.27,185.28,1500.0,185.34,185.34,185.27,185.28,1500.0
2015-12-30 14:40:00,185.25,185.28,185.22,185.27,1784.0,185.25,185.28,185.22,185.27,1784.0
2015-12-30 14:45:00,185.31,185.36,185.3,185.33,600.0,185.31,185.36,185.3,185.33,600.0
2015-12-30 14:50:00,185.34,185.43,185.31,185.4,2600.0,185.34,185.43,185.31,185.4,2600.0
2015-12-30 14:55:00,185.41,185.53,185.37,185.53,10452.0,185.41,185.53,185.37,185.53,10452.0
2015-12-30 15:00:00,185.57,185.6,185.51,185.58,3950.0,185.57,185.6,185.51,185.58,3950.0
2015-12-30 15:05:00,185.62,185.79,185.62,185.73,2390.0,185.62,185.79,185.62,185.73,2390.0
2015-12-30 15:10:00,185.77,185.87,185.76,185.86,3075.0,185.77,185.87,185.76,185.86,3075.0
2015-12-30 15:15:00,185.87,186.03,185.85,186.03,4064.0,185.87,186.03,185.85,186.03,4064.0
2015-12-30 15:20:00,186.03,186.25,186.03,186.11,9173.0,186.03,186.25,186.03,186.11,9173.0
2015-12-30 15:25:00,186.11,186.2,186.02,186.19,4327.0,186.11,186.2,186.02,186.19,4327.0
2015-12-30 15:30:00,186.19,186.19,185.69,185.78,16392.0,186.19,186.19,185.69,185.78,16392.0
2015-12-30 15:35:00,185.74,185.85,185.35,185.84,12170.0,185.74,185.85,185.35,185.84,12170.0
2015-12-30 15:40:00,185.83,186.16,185.7,186.16,9377.0,185.83,186.16,185.7,186.16,9377.0
2015-12-30 15:45:00,186.16,186.16,185.75,185.78,10127.0,186.16,186.16,185.75,185.78,10127.0
2015-12-30 15:50:00,185.81,185.88,185.48,185.57,5600.0,185.81,185.88,185.48,185.57,5600.0
2015-12-30 15:55:00,185.58,185.74,185.57,185.72,28085.0,185.58,185.74,185.57,185.72,28085.0
2015-12-31 09:30:00,184.61,184.96,183.83,184.33,19692.0,184.61,184.96,183.83,184.33,19692.0
2015-12-31 09:35:00,184.3,184.81,184.11,184.14,5110.0,184.3,184.81,184.11,184.14,5110.0
2015-12-31 09:40:00,184.28,184.97,184.11,184.72,2510.0,184.28,184.97,184.11,184.72,2510.0
2015-12-31 09:45:00,184.76,184.81,184.3,184.44,3920.0,184.76,184.81,184.3,184.44,3920.0
2015-12-31 09:50:00,184.4,184.58,184.2,184.34,6344.0,184.4,184.58,184.2,184.34,6344.0
2015-12-31 09:55:00,184.38,184.9,184.38,184.9,5795.0,184.38,184.9,184.38,184.9,5795.0
2015-12-31 10:00:00,184.8,185.21,184.53,184.89,5003.0,184.8,185.21,184.53,184.89,5003.0
2015-12-31 10:05:00,185.09,185.09,184.42,184.67,10507.0,185.09,185.09,184.42,184.67,10507.0
2015-12-31 10:10:00,184.68,185.12,184.67,185.04,4285.0,184.68,185.12,184.67,185.04,4285.0
2015-12-31 10:15:00,185.04,185.04,184.71,184.79,6416.0,185.04,185.04,184.71,184.79,6416.0
2015-12-31 10:20:00,184.78,184.84,184.4,184.4,4700.0,184.78,184.84,184.4,184.4,4700.0
2015-12-31 10:25:00,184.46,184.7,184.45,184.64,16442.0,184.46,184.7,184.45,184.64,16442.0
2015-12-31 10:30:00,184.71,184.72,184.35,184.51,8678.0,184.71,184.72,184.35,184.51,8678.0
2015-12-31 10:35:00,184.57,184.58,184.48,184.56,2787.0,184.57,184.58,184.48,184.56,2787.0
2015-12-31 10:40:00,184.58,184.83,184.53,184.74,5070.0,184.58,184.83,184.53,184.74,5070.0
2015-12-31 10:45:00,184.65,184.72,184.65,184.69,1400.0,184.65,184.72,184.65,184.69,1400.0
2015-12-31 10:50:00,184.69,184.75,184.59,184.7,4300.0,184.69,184.75,184.59,184.7,4300.0
2015-12-31 10:55:00,184.71,184.75,184.6,184.74,5135.0,184.71,184.75,184.6,184.74,5135.0
2015-12-31 11:00:00,184.72,184.83,184.58,184.58,5200.0,184.72,184.83,184.58,184.58,5200.0
2015-12-31 11:05:00,184.52,184.83,184.52,184.83,4910.0,184.52,184.83,184.52,184.83,4910.0
2015-12-31 11:10:00,184.8,185.05,184.76,185.05,4834.0,184.8,185.05,184.76,185.05,4834.0
2015-12-31 11:15:00,185.05,185.14,184.98,185.14,6400.0,185.05,185.14,184.98,185.14,6400.0
2015-12-31 11:20:00,185.2,185.28,185.1,185.21,3400.0,185.2,185.28,185.1,185.21,3400.0
2015-12-31 11:25:00,185.2,185.37,185.19,185.37,1200.0,185.2,185.37,185.19,185.37,1200.0
2015-12-31 11:30:00,185.33,185.41,185.13,185.4,5518.0,185.33,185.41,185.13,185.4,5518.0
2015-12-31 11:35:00,185.34,185.5,185.26,185.38,6018.0,185.34,185.5,185.26,185.38,6018.0
2015-12-31 11:40:00,185.29,185.49,185.29,185.45,2500.0,185.29,185.49,185.29,185.45,2500.0
2015-12-31 11:45:00,185.4,185.56,185.35,185.45,12240.0,185.4,185.56,185.35,185.45,12240.0
2015-12-31 11:50:00,185.38,185.45,185.16,185.21,4000.0,185.38,185.45,185.16,185.21,4000.0
2015-12-31 11:55:00,185.19,185.38,185.19,185.38,1046.0,185.19,185.38,185.19,185.38,1046.0
2015-12-31 12:00:00,185.48,185.53,185.36,185.53,4167.0,185.48,185.53,185.36,185.53,4167.0
2015-12-31 12:05:00,185.52,185.75,185.52,185.71,700.0,185.52,185.75,185.52,185.71,700.0
2015-12-31 12:10:00,185.81,185.81,185.6,185.65,4630.0,185.81,185.81,185.6,185.65,4630.0
2015-12-31 12:15:00,185.61,185.7,185.45,185.5,6497.0,185.61,185.7,185.45,185.5,6497.0
2015-12-31 12:20:00,185.48,185.68,185.43,185.59,2735.0,185.48,185.68,185.43,185.59,2735.0
2015-12-31 12:25:00,185.57,185.63,185.46,185.58,2250.0,185.57,185.63,185.46,185.58,2250.0
2015-12-31 12:30:00,185.56,185.66,185.52,185.66,3264.0,185.56,185.66,185.52,185.66,3264.0
2015-12-31 12:35:00,185.64,185.65,185.62,185.63,2600.0,185.64,185.65,185.62,185.63,2600.0
2015-12-31 12:40:00,185.63,185.8,185.63,185.8,900.0,185.63,185.8,185.63,185.8,900.0
2015-12-31 12:45:00,185.79,185.79,185.67,185.71,3600.0,185.79,185.79,185.67,185.71,3600.0
2015-12-31 12:50:00,185.75,185.75,185.69,185.74,1620.0,185.75,185.75,185.69,185.74,1620.0
2015-12-31 12:55:00,185.78,185.79,185.67,185.67,600.0,185.78,185.79,185.67,185.67,600.0
2015-12-31 13:00:00,185.65,185.71,185.54,185.58,2186.0,185.65,185.71,185.54,185.58,2186.0
2015-12-31 13:05:00,185.58,185.58,185.17,185.17,2750.0,185.58,185.58,185.17,185.17,2750.0
2015-12-31 13:10:00,185.07,185.37,185.07,185.33,1800.0,185.07,185.37,185.07,185.33,1800.0
2015-12-31 13:15:00,185.36,185.36,185.09,185.3,2428.0,185.36,185.36,185.09,185.3,2428.0
2015-12-31 13:20:00,185.23,185.41,185.23,185.34,8981.0,185.23,185.41,185.23,185.34,8981.0
2015-12-31 13:25:00,185.34,185.36,185.1,185.15,4311.0,185.34,185.36,185.1,185.15,4311.0
2015-12-31 13:30:00,185.16,185.16,185.06,185.06,1900.0,185.16,185.16,185.06,185.06,1900.0
2015-12-31 13:35:00,185.06,185.25,184.97,185.18,3320.0,185.06,185.25,184.97,185.18,3320.0
2015-12-31 13:40:00,185.18,185.55,185.18,185.48,700.0,185.18,185.55,185.18,185.48,700.0
2015-12-31 13:45:00,185.61,185.72,185.61,185.62,4210.0,185.61,185.72,185.61,185.62,4210.0
2015-12-31 13:50:00,185.66,185.78,185.66,185.78,1587.0,185.66,185.78,185.66,185.78,1587.0
2015-12-31 13:55:00,185.74,185.99,185.7,185.98,3548.0,185.74,185.99,185.7,185.98,3548.0
2015-12-31 14:00:00,185.96,185.96,185.73,185.73,1900.0,185.96,185.96,185.73,185.73,1900.0
2015-12-31 14:05:00,185.77,185.78,185.54,185.54,1705.0,185.77,185.78,185.54,185.54,1705.0
2015-12-31 14:10:00,185.58,185.65,185.55,185.56,3000.0,185.58,185.65,185.55,185.56,3000.0
2015-12-31 14:15:00,185.59,185.59,185.47,185.47,500.0,185.59,185.59,185.47,185.47,500.0
2015-12-31 14:20:00,185.47,185.47,185.0,185.1,3277.0,185.47,185.47,185.0,185.1,3277.0
2015-12-31 14:25:00,185.14,185.14,184.9,184.96,1100.0,185.14,185.14,184.9,184.96,1100.0
2015-12-31 14:30:00,184.91,184.91,184.76,184.78,1100.0,184.91,184.91,184.76,184.78,1100.0
2015-12-31 14:35:00,184.71,184.71,184.64,184.64,400.0,184.71,184.71,184.64,184.64,400.0
2015-12-31 14:40:00,184.68,184.76,184.67,184.69,800.0,184.68,184.76,184.67,184.69,800.0
2015-12-31 14:45:00,184.7,184.82,184.7,184.8,1400.0,184.7,184.82,184.7,184.8,1400.0
2015-12-31 14:50:00,184.85,184.85,184.78,184.78,1800.0,184.85,184.85,184.78,184.78,1800.0
2015-12-31 14:55:00,184.75,184.87,184.75,184.87,1600.0,184.75,184.87,184.75,184.87,1600.0
2015-12-31 15:00:00,184.86,184.86,184.74,184.74,1700.0,184.86,184.86,184.74,184.74,1700.0
2015-12-31 15:05:00,184.73,184.81,184.63,184.63,8071.0,184.73,184.81,184.63,184.63,8071.0
2015-12-31 15:10:00,184.61,184.63,184.45,184.46,4800.0,184.61,184.63,184.45,184.46,4800.0
2015-12-31 15:15:00,184.5,184.71,184.5,184.7,1750.0,184.5,184.71,184.5,184.7,1750.0
2015-12-31 15:20:00,184.78,184.81,184.64,184.74,1900.0,184.78,184.81,184.64,184.74,1900.0
2015-12-31 15:25:00,184.65,184.65,184.5,184.5,4503.0,184.65,184.65,184.5,184.5,4503.0
2015-12-31 15:30:00,184.53,184.66,184.45,184.6,6981.0,184.53,184.66,184.45,184.6,6981.0
2015-12-31 15:35:00,184.59,184.61,184.45,184.61,8398.0,184.59,184.61,184.45,184.61,8398.0
2015-12-31 15:40:00,184.57,184.58,184.4,184.49,6837.0,184.57,184.58,184.4,184.49,6837.0
2015-12-31 15:45:00,184.44,184.52,184.37,184.5,8600.0,184.44,184.52,184.37,184.5,8600.0
2015-12-31 15:50:00,184.5,184.52,184.4,184.47,15915.0,184.5,184.52,184.4,184.47,15915.0
2015-12-31 15:55:00,184.44,185.01,184.02,185.0,140870.0,184.44,185.01,184.02,185.0,140870.0
2016-01-04 09:30:00,182.67,182.67,181.77,182.42,31851.0,182.67,182.67,181.77,182.42,31851.0
2016-01-04 09:35:00,182.54,183.67,182.49,182.89,11419.0,182.54,183.67,182.49,182.89,11419.0
2016-01-04 09:40:00,182.96,183.0,182.66,182.93,10600.0,182.96,183.0,182.66,182.93,10600.0
2016-01-04 09:45:00,183.07,183.34,182.68,182.86,14237.0,183.07,183.34,182.68,182.86,14237.0
2016-01-04 09:50:00,182.85,183.91,182.85,183.91,11009.0,182.85,183.91,182.85,183.91,11009.0
2016-01-04 09:55:00,184.05,184.6,183.92,184.17,31556.0,184.05,184.6,183.92,184.17,31556.0
2016-01-04 10:00:00,184.03,184.03,183.06,183.06,10402.0,184.03,184.03,183.06,183.06,10402.0
2016-01-04 10:05:00,183.04,183.55,183.04,183.28,13958.0,183.04,183.55,183.04,183.28,13958.0
2016-01-04 10:10:00,183.28,183.93,183.25,183.9,30364.0,183.28,183.93,183.25,183.9,30364.0
2016-01-04 10:15:00,183.86,184.22,183.72,183.93,6625.0,183.86,184.22,183.72,183.93,6625.0
2016-01-04 10:20:00,183.97,184.23,183.7,183.9,10160.0,183.97,184.23,183.7,183.9,10160.0
2016-01-04 10:25:00,183.86,183.87,183.57,183.61,4600.0,183.86,183.87,183.57,183.61,4600.0
2016-01-04 10:30:00,183.48,183.56,183.2,183.2,3657.0,183.48,183.56,183.2,183.2,3657.0
2016-01-04 10:35:00,183.16,183.34,182.81,183.34,9030.0,183.16,183.34,182.81,183.34,9030.0
2016-01-04 10:40:00,183.32,183.4,183.0,183.4,2000.0,183.32,183.4,183.0,183.4,2000.0
2016-01-04 10:45:00,183.36,183.51,183.06,183.34,24372.0,183.36,183.51,183.06,183.34,24372.0
2016-01-04 10:50:00,183.34,183.38,183.19,183.34,10553.0,183.34,183.38,183.19,183.34,10553.0
2016-01-04 10:55:00,183.23,183.39,182.92,183.0,12542.0,183.23,183.39,182.92,183.0,12542.0
2016-01-04 11:00:00,182.94,183.02,182.56,182.66,16390.0,182.94,183.02,182.56,182.66,16390.0
2016-01-04 11:05:00,182.52,182.72,182.35,182.5,13779.0,182.52,182.72,182.35,182.5,13779.0
2016-01-04 11:10:00,182.45,182.51,182.26,182.37,6394.0,182.45,182.51,182.26,182.37,6394.0
2016-01-04 11:15:00,182.37,182.62,182.32,182.45,5094.0,182.37,182.62,182.32,182.45,5094.0
2016-01-04 11:20:00,182.32,182.47,182.16,182.22,19479.0,182.32,182.47,182.16,182.22,19479.0
2016-01-04 11:25:00,182.19,182.25,182.08,182.11,4840.0,182.19,182.25,182.08,182.11,4840.0
2016-01-04 11:30:00,182.16,182.25,181.85,182.06,13015.0,182.16,182.25,181.85,182.06,13015.0
2016-01-04 11:35:00,182.0,182.47,181.88,182.27,18137.0,182.0,182.47,181.88,182.27,18137.0
2016-01-04 11:40:00,182.44,182.45,182.14,182.16,15010.0,182.44,182.45,182.14,182.16,15010.0
2016-01-04 11:45:00,182.2,182.71,182.14,182.69,3285.0,182.2,182.71,182.14,182.69,3285.0
2016-01-04 11:50:00,182.78,183.12,182.58,183.12,5200.0,182.78,183.12,182.58,183.12,5200.0
2016-01-04 11:55:00,182.97,183.14,182.5,182.59,11425.0,182.97,183.14,182.5,182.59,11425.0
2016-01-04 12:00:00,182.59,182.6,182.2,182.2,5860.0,182.59,182.6,182.2,182.2,5860.0
2016-01-04 12:05:00,182.25,182.46,181.96,182.31,10979.0,182.25,182.46,181.96,182.31,10979.0
2016-01-04 12:10:00,182.32,182.32,182.11,182.25,2525.0,182.32,182.32,182.11,182.25,2525.0
2016-01-04 12:15:00,182.25,182.34,181.99,182.1,2300.0,182.25,182.34,181.99,182.1,2300.0
2016-01-04 12:20:00,182.06,182.15,181.93,181.94,8600.0,182.06,182.15,181.93,181.94,8600.0
2016-01-04 12:25:00,181.93,182.3,181.82,182.04,4350.0,181.93,182.3,181.82,182.04,4350.0
2016-01-04 12:30:00,181.99,182.03,181.91,181.96,2947.0,181.99,182.03,181.91,181.96,2947.0
2016-01-04 12:35:00,181.96,182.21,181.93,182.18,7250.0,181.96,182.21,181.93,182.18,7250.0
2016-01-04 12:40:00,182.15,182.72,182.14,182.6,3600.0,182.15,182.72,182.14,182.6,3600.0
2016-01-04 12:45:00,182.56,182.62,182.38,182.39,4994.0,182.56,182.62,182.38,182.39,4994.0
2016-01-04 12:50:00,182.35,182.42,182.27,182.31,2900.0,182.35,182.42,182.27,182.31,2900.0
2016-01-04 12:55:00,182.38,182.48,182.18,182.23,5457.0,182.38,182.48,182.18,182.23,5457.0
2016-01-04 13:00:00,182.2,182.79,182.12,182.76,3703.0,182.2,182.79,182.12,182.76,3703.0
2016-01-04 13:05:00,182.62,182.62,182.3,182.3,3208.0,182.62,182.62,182.3,182.3,3208.0
2016-01-04 13:10:00,182.37,182.43,182.0,182.05,9850.0,182.37,182.43,182.0,182.05,9850.0
2016-01-04 13:15:00,182.24,182.57,182.18,182.28,6916.0,182.24,182.57,182.18,182.28,6916.0
2016-01-04 13:20:00,182.22,182.33,181.92,181.98,3095.0,182.22,182.33,181.92,181.98,3095.0
2016-01-04 13:25:00,181.98,182.07,181.93,181.98,20175.0,181.98,182.07,181.93,181.98,20175.0
2016-01-04 13:30:00,181.97,182.08,181.88,182.08,6334.0,181.97,182.08,181.88,182.08,6334.0
2016-01-04 13:35:00,182.02,182.11,181.91,182.08,5415.0,182.02,182.11,181.91,182.08,5415.0
2016-01-04 13:40:00,182.0,182.05,181.77,181.89,4054.0,182.0,182.05,181.77,181.89,4054.0
2016-01-04 13:45:00,181.78,181.95,181.72,181.8,10735.0,181.78,181.95,181.72,181.8,10735.0
2016-01-04 13:50:00,181.91,181.99,181.82,181.82,2825.0,181.91,181.99,181.82,181.82,2825.0
2016-01-04 13:55:00,181.79,181.92,181.75,181.83,1900.0,181.79,181.92,181.75,181.83,1900.0
2016-01-04 14:00:00,181.77,182.03,181.77,182.0,12995.0,181.77,182.03,181.77,182.0,12995.0
2016-01-04 14:05:00,181.96,182.04,181.77,182.04,5227.0,181.96,182.04,181.77,182.04,5227.0
2016-01-04 14:10:00,181.93,181.99,181.77,181.98,4400.0,181.93,181.99,181.77,181.98,4400.0
2016-01-04 14:15:00,181.9,181.99,181.82,181.89,1922.0,181.9,181.99,181.82,181.89,1922.0
2016-01-04 14:20:00,182.04,182.05,181.7,181.8,13558.0,182.04,182.05,181.7,181.8,13558.0
2016-01-04 14:25:00,181.8,181.98,181.74,181.8,18331.0,181.8,181.98,181.74,181.8,18331.0
2016-01-04 14:30:00,181.8,181.8,181.47,181.5,5272.0,181.8,181.8,181.47,181.5,5272.0
2016-01-04 14:35:00,181.46,181.52,181.33,181.38,15029.0,181.46,181.52,181.33,181.38,15029.0
2016-01-04 14:40:00,181.35,181.53,181.34,181.5,6850.0,181.35,181.53,181.34,181.5,6850.0
2016-01-04 14:45:00,181.5,181.57,181.4,181.44,6700.0,181.5,181.57,181.4,181.44,6700.0
2016-01-04 14:50:00,181.49,181.68,181.44,181.49,5655.0,181.49,181.68,181.44,181.49,5655.0
2016-01-04 14:55:00,181.49,181.68,181.43,181.58,7625.0,181.49,181.68,181.43,181.58,7625.0
2016-01-04 15:00:00,181.53,181.53,181.33,181.34,10671.0,181.53,181.53,181.33,181.34,10671.0
2016-01-04 15:05:00,181.33,181.45,181.0,181.33,68264.0,181.33,181.45,181.0,181.33,68264.0
2016-01-04 15:10:00,181.47,181.47,181.19,181.19,2115.0,181.47,181.47,181.19,181.19,2115.0
2016-01-04 15:15:00,181.2,181.36,181.02,181.14,21386.0,181.2,181.36,181.02,181.14,21386.0
2016-01-04 15:20:00,181.09,181.1,180.56,180.56,10820.0,181.09,181.1,180.56,180.56,10820.0
2016-01-04 15:25:00,180.47,180.67,180.47,180.57,11986.0,180.47,180.67,180.47,180.57,11986.0
2016-01-04 15:30:00,180.53,180.78,180.45,180.67,26986.0,180.53,180.78,180.45,180.67,26986.0
2016-01-04 15:35:00,180.64,180.71,180.48,180.68,20411.0,180.64,180.71,180.48,180.68,20411.0
2016-01-04 15:40:00,180.67,180.75,180.57,180.72,35866.0,180.67,180.75,180.57,180.72,35866.0
2016-01-04 15:45:00,180.75,181.29,180.71,181.22,26578.0,180.75,181.29,180.71,181.22,26578.0
2016-01-04 15:50:00,181.22,181.48,181.05,181.24,21990.0,181.22,181.48,181.05,181.24,21990.0
2016-01-04 15:55:00,181.34,181.84,181.27,181.8,65822.0,181.34,181.84,181.27,181.8,65822.0
2016-01-05 09:30:00,182.57,182.74,180.73,182.18,6721.0,182.57,182.74,180.73,182.18,6721.0
2016-01-05 09:35:00,182.4,183.67,182.37,183.58,3850.0,182.4,183.67,182.37,183.58,3850.0
2016-01-05 09:40:00,183.55,183.88,183.07,183.07,3800.0,183.55,183.88,183.07,183.07,3800.0
2016-01-05 09:45:00,183.14,183.57,183.14,183.32,4906.0,183.14,183.57,183.14,183.32,4906.0
2016-01-05 09:50:00,183.2,183.2,182.46,182.63,11488.0,183.2,183.2,182.46,182.63,11488.0
2016-01-05 09:55:00,182.69,182.69,181.94,182.04,9587.0,182.69,182.69,181.94,182.04,9587.0
2016-01-05 10:00:00,182.11,182.47,181.9,182.39,10959.0,182.11,182.47,181.9,182.39,10959.0
2016-01-05 10:05:00,182.48,182.7,182.2,182.36,4133.0,182.48,182.7,182.2,182.36,4133.0
2016-01-05 10:10:00,182.33,182.82,182.33,182.67,4100.0,182.33,182.82,182.33,182.67,4100.0
2016-01-05 10:15:00,182.67,182.9,182.42,182.42,3919.0,182.67,182.9,182.42,182.42,3919.0
2016-01-05 10:20:00,182.3,182.3,181.72,182.19,6974.0,182.3,182.3,181.72,182.19,6974.0
2016-01-05 10:25:00,182.2,182.26,181.97,182.17,4268.0,182.2,182.26,181.97,182.17,4268.0
2016-01-05 10:30:00,182.18,182.18,181.78,181.83,4000.0,182.18,182.18,181.78,181.83,4000.0
2016-01-05 10:35:00,181.7,182.4,181.69,182.4,3446.0,181.7,182.4,181.69,182.4,3446.0
2016-01-05 10:40:00,182.49,182.95,182.46,182.9,13711.0,182.49,182.95,182.46,182.9,13711.0
2016-01-05 10:45:00,182.91,183.15,182.86,183.14,6983.0,182.91,183.15,182.86,183.14,6983.0
2016-01-05 10:50:00,183.25,183.8,183.15,183.5,7710.0,183.25,183.8,183.15,183.5,7710.0
2016-01-05 10:55:00,183.5,183.73,183.39,183.71,20165.0,183.5,183.73,183.39,183.71,20165.0
2016-01-05 11:00:00,183.77,183.8,183.47,183.55,3500.0,183.77,183.8,183.47,183.55,3500.0
2016-01-05 11:05:00,183.56,183.62,183.31,183.31,2600.0,183.56,183.62,183.31,183.31,2600.0
2016-01-05 11:10:00,183.24,183.24,182.74,182.75,2160.0,183.24,183.24,182.74,182.75,2160.0
2016-01-05 11:15:00,182.83,182.91,182.33,182.35,8097.0,182.83,182.91,182.33,182.35,8097.0
2016-01-05 11:20:00,182.34,182.47,182.25,182.33,2853.0,182.34,182.47,182.25,182.33,2853.0
2016-01-05 11:25:00,182.36,182.49,182.02,182.02,5817.0,182.36,182.49,182.02,182.02,5817.0
2016-01-05 11:30:00,182.06,182.65,182.06,182.52,3950.0,182.06,182.65,182.06,182.52,3950.0
2016-01-05 11:35:00,182.62,182.85,182.43,182.69,3754.0,182.62,182.85,182.43,182.69,3754.0
2016-01-05 11:40:00,182.64,182.71,182.13,182.13,9950.0,182.64,182.71,182.13,182.13,9950.0
2016-01-05 11:45:00,182.12,182.28,181.98,182.22,4240.0,182.12,182.28,181.98,182.22,4240.0
2016-01-05 11:50:00,182.2,182.27,182.04,182.04,1500.0,182.2,182.27,182.04,182.04,1500.0
2016-01-05 11:55:00,182.12,182.45,182.06,182.45,8050.0,182.12,182.45,182.06,182.45,8050.0
2016-01-05 12:00:00,182.28,182.28,181.82,181.83,3285.0,182.28,182.28,181.82,181.83,3285.0
2016-01-05 12:05:00,181.75,181.8,181.49,181.71,3844.0,181.75,181.8,181.49,181.71,3844.0
2016-01-05 12:10:00,181.63,181.93,181.61,181.88,6600.0,181.63,181.93,181.61,181.88,6600.0
2016-01-05 12:15:00,181.85,181.85,181.5,181.76,10868.0,181.85,181.85,181.5,181.76,10868.0
2016-01-05 12:20:00,181.75,181.88,181.49,181.49,3400.0,181.75,181.88,181.49,181.49,3400.0
2016-01-05 12:25:00,181.84,181.9,181.6,181.87,2400.0,181.84,181.9,181.6,181.87,2400.0
2016-01-05 12:30:00,182.08,182.23,181.86,182.06,2000.0,182.08,182.23,181.86,182.06,2000.0
2016-01-05 12:35:00,182.15,182.37,182.01,182.37,1979.0,182.15,182.37,182.01,182.37,1979.0
2016-01-05 12:40:00,182.21,182.21,181.83,181.83,2200.0,182.21,182.21,181.83,181.83,2200.0
2016-01-05 12:45:00,181.84,182.02,181.84,182.02,400.0,181.84,182.02,181.84,182.02,400.0
2016-01-05 12:50:00,181.91,181.98,181.68,181.98,2100.0,181.91,181.98,181.68,181.98,2100.0
2016-01-05 12:55:00,181.95,182.28,181.91,182.26,1200.0,181.95,182.28,181.91,182.26,1200.0
2016-01-05 13:00:00,182.34,182.62,182.3,182.53,1800.0,182.34,182.62,182.3,182.53,1800.0
2016-01-05 13:05:00,182.65,182.85,182.52,182.52,1800.0,182.65,182.85,182.52,182.52,1800.0
2016-01-05 13:10:00,182.56,182.77,182.49,182.56,3300.0,182.56,182.77,182.49,182.56,3300.0
2016-01-05 13:15:00,182.49,182.49,182.36,182.36,2200.0,182.49,182.49,182.36,182.36,2200.0
2016-01-05 13:20:00,182.25,182.27,182.08,182.26,1800.0,182.25,182.27,182.08,182.26,1800.0
2016-01-05 13:25:00,182.27,182.3,182.15,182.21,2999.0,182.27,182.3,182.15,182.21,2999.0
2016-01-05 13:30:00,182.32,182.32,182.05,182.06,1403.0,182.32,182.32,182.05,182.06,1403.0
2016-01-05 13:35:00,182.02,182.39,182.02,182.33,2713.0,182.02,182.39,182.02,182.33,2713.0
2016-01-05 13:40:00,182.39,182.87,182.39,182.75,3450.0,182.39,182.87,182.39,182.75,3450.0
2016-01-05 13:45:00,182.95,183.02,182.78,182.83,3745.0,182.95,183.02,182.78,182.83,3745.0
2016-01-05 13:50:00,182.84,183.15,182.84,183.04,2660.0,182.84,183.15,182.84,183.04,2660.0
2016-01-05 13:55:00,183.02,183.02,182.86,182.91,850.0,183.02,183.02,182.86,182.91,850.0
2016-01-05 14:00:00,182.91,182.91,182.53,182.59,7495.0,182.91,182.91,182.53,182.59,7495.0
2016-01-05 14:05:00,182.59,182.92,182.55,182.79,17814.0,182.59,182.92,182.55,182.79,17814.0
2016-01-05 14:10:00,182.89,183.04,182.86,182.91,2400.0,182.89,183.04,182.86,182.91,2400.0
2016-01-05 14:15:00,182.9,183.05,182.85,183.03,2125.0,182.9,183.05,182.85,183.03,2125.0
2016-01-05 14:20:00,183.16,183.19,182.97,183.0,3349.0,183.16,183.19,182.97,183.0,3349.0
2016-01-05 14:25:00,182.95,183.07,182.88,182.99,1986.0,182.95,183.07,182.88,182.99,1986.0
2016-01-05 14:30:00,182.86,183.15,182.86,182.96,2812.0,182.86,183.15,182.86,182.96,2812.0
2016-01-05 14:35:00,182.89,182.92,182.77,182.78,6887.0,182.89,182.92,182.77,182.78,6887.0
2016-01-05 14:40:00,182.77,182.93,182.73,182.8,3100.0,182.77,182.93,182.73,182.8,3100.0
2016-01-05 14:45:00,182.82,182.94,182.73,182.94,6100.0,182.82,182.94,182.73,182.94,6100.0
2016-01-05 14:50:00,183.01,183.06,182.77,182.97,4000.0,183.01,183.06,182.77,182.97,4000.0
2016-01-05 14:55:00,182.84,182.96,182.73,182.87,10548.0,182.84,182.96,182.73,182.87,10548.0
2016-01-05 15:00:00,182.97,183.02,182.68,182.82,2950.0,182.97,183.02,182.68,182.82,2950.0
2016-01-05 15:05:00,182.78,182.78,182.44,182.44,2300.0,182.78,182.78,182.44,182.44,2300.0
2016-01-05 15:10:00,182.51,182.88,182.42,182.76,3779.0,182.51,182.88,182.42,182.76,3779.0
2016-01-05 15:15:00,182.88,183.1,182.88,182.92,6209.0,182.88,183.1,182.88,182.92,6209.0
2016-01-05 15:20:00,182.9,183.04,182.5,183.0,4200.0,182.9,183.04,182.5,183.0,4200.0
2016-01-05 15:25:00,182.88,183.32,182.7,183.32,5296.0,182.88,183.32,182.7,183.32,5296.0
2016-01-05 15:30:00,183.23,183.48,183.13,183.48,4200.0,183.23,183.48,183.13,183.48,4200.0
2016-01-05 15:35:00,183.42,183.49,183.07,183.07,4308.0,183.42,183.49,183.07,183.07,4308.0
2016-01-05 15:40:00,183.14,183.39,182.93,183.23,10929.0,183.14,183.39,182.93,183.23,10929.0
2016-01-05 15:45:00,183.24,183.45,183.1,183.17,7428.0,183.24,183.45,183.1,183.17,7428.0
2016-01-05 15:50:00,183.2,183.24,182.83,182.89,11449.0,183.2,183.24,182.83,182.89,11449.0
2016-01-05 15:55:00,183.02,183.05,182.6,182.67,26632.0,183.02,183.05,182.6,182.67,26632.0
2016-01-06 09:30:00,180.39,181.77,179.13,181.77,38112.0,180.39,181.77,179.13,181.77,38112.0
2016-01-06 09:35:00,181.73,181.74,180.17,180.92,10600.0,181.73,181.74,180.17,180.92,10600.0
2016-01-06 09:40:00,180.83,180.85,180.16,180.66,9531.0,180.83,180.85,180.16,180.66,9531.0
2016-01-06 09:45:00,180.65,181.32,180.62,181.32,5020.0,180.65,181.32,180.62,181.32,5020.0
2016-01-06 09:50:00,181.6,182.01,181.6,182.01,10605.0,181.6,182.01,181.6,182.01,10605.0
2016-01-06 09:55:00,182.2,182.32,181.63,182.23,7914.0,182.2,182.32,181.63,182.23,7914.0
2016-01-06 10:00:00,182.18,182.3,181.81,181.81,8780.0,182.18,182.3,181.81,181.81,8780.0
2016-01-06 10:05:00,182.03,182.2,181.68,182.17,11954.0,182.03,182.2,181.68,182.17,11954.0
2016-01-06 10:10:00,182.15,182.2,181.88,182.03,18000.0,182.15,182.2,181.88,182.03,18000.0
2016-01-06 10:15:00,181.97,182.02,181.79,181.97,8004.0,181.97,182.02,181.79,181.97,8004.0
2016-01-06 10:20:00,181.89,182.26,181.86,182.08,30636.0,181.89,182.26,181.86,182.08,30636.0
2016-01-06 10:25:00,182.12,182.4,182.12,182.39,3300.0,182.12,182.4,182.12,182.39,3300.0
2016-01-06 10:30:00,182.25,182.26,181.93,182.1,11868.0,182.25,182.26,181.93,182.1,11868.0
2016-01-06 10:35:00,182.15,182.35,182.06,182.14,4137.0,182.15,182.35,182.06,182.14,4137.0
2016-01-06 10:40:00,182.24,182.5,182.21,182.41,1800.0,182.24,182.5,182.21,182.41,1800.0
2016-01-06 10:45:00,182.45,182.45,182.09,182.17,3400.0,182.45,182.45,182.09,182.17,3400.0
2016-01-06 10:50:00,182.27,182.46,182.23,182.38,2317.0,182.27,182.46,182.23,182.38,2317.0
2016-01-06 10:55:00,182.42,182.57,182.39,182.54,4173.0,182.42,182.57,182.39,182.54,4173.0
2016-01-06 11:00:00,182.54,182.79,182.45,182.78,7048.0,182.54,182.79,182.45,182.78,7048.0
2016-01-06 11:05:00,182.83,182.94,182.29,182.46,8840.0,182.83,182.94,182.29,182.46,8840.0
2016-01-06 11:10:00,182.55,182.67,182.42,182.53,4200.0,182.55,182.67,182.42,182.53,4200.0
2016-01-06 11:15:00,182.53,182.68,181.91,182.07,31342.0,182.53,182.68,181.91,182.07,31342.0
2016-01-06 11:20:00,181.97,182.5,181.77,182.43,8230.0,181.97,182.5,181.77,182.43,8230.0
2016-01-06 11:25:00,182.35,182.42,181.94,182.38,6744.0,182.35,182.42,181.94,182.38,6744.0
2016-01-06 11:30:00,182.42,182.5,181.85,181.85,17604.0,182.42,182.5,181.85,181.85,17604.0
2016-01-06 11:35:00,181.81,182.32,181.77,182.25,5786.0,181.81,182.32,181.77,182.25,5786.0
2016-01-06 11:40:00,182.41,182.41,181.93,182.04,9063.0,182.41,182.41,181.93,182.04,9063.0
2016-01-06 11:45:00,182.14,182.32,182.11,182.26,2600.0,182.14,182.32,182.11,182.26,2600.0
2016-01-06 11:50:00,182.32,182.7,182.27,182.7,2400.0,182.32,182.7,182.27,182.7,2400.0
2016-01-06 11:55:00,182.73,182.73,182.19,182.19,5120.0,182.73,182.73,182.19,182.19,5120.0
2016-01-06 12:00:00,182.11,182.35,182.06,182.35,7463.0,182.11,182.35,182.06,182.35,7463.0
2016-01-06 12:05:00,182.21,182.32,181.98,181.99,6900.0,182.21,182.32,181.98,181.99,6900.0
2016-01-06 12:10:00,182.1,182.43,182.02,182.43,3050.0,182.1,182.43,182.02,182.43,3050.0
2016-01-06 12:15:00,182.34,182.35,182.14,182.18,7827.0,182.34,182.35,182.14,182.18,7827.0
2016-01-06 12:20:00,182.2,182.37,182.13,182.37,2750.0,182.2,182.37,182.13,182.37,2750.0
2016-01-06 12:25:00,182.16,182.33,182.11,182.33,2500.0,182.16,182.33,182.11,182.33,2500.0
2016-01-06 12:30:00,182.24,182.52,182.1,182.52,2700.0,182.24,182.52,182.1,182.52,2700.0
2016-01-06 12:35:00,182.43,182.56,182.08,182.39,3259.0,182.43,182.56,182.08,182.39,3259.0
2016-01-06 12:40:00,182.29,182.44,182.27,182.44,2400.0,182.29,182.44,182.27,182.44,2400.0
2016-01-06 12:45:00,182.43,182.82,182.4,182.53,59738.0,182.43,182.82,182.4,182.53,59738.0
2016-01-06 12:50:00,182.59,182.6,182.35,182.44,5945.0,182.59,182.6,182.35,182.44,5945.0
2016-01-06 12:55:00,182.33,182.67,182.18,182.18,12165.0,182.33,182.67,182.18,182.18,12165.0
2016-01-06 13:00:00,182.39,182.41,182.21,182.41,1600.0,182.39,182.41,182.21,182.41,1600.0
2016-01-06 13:05:00,182.47,182.5,182.31,182.39,3424.0,182.47,182.5,182.31,182.39,3424.0
2016-01-06 13:10:00,182.46,182.46,181.85,181.87,4599.0,182.46,182.46,181.85,181.87,4599.0
2016-01-06 13:15:00,181.96,182.0,181.74,181.74,2600.0,181.96,182.0,181.74,181.74,2600.0
2016-01-06 13:20:00,181.72,181.88,181.6,181.88,5773.0,181.72,181.88,181.6,181.88,5773.0
2016-01-06 13:25:00,181.86,181.9,181.65,181.65,4301.0,181.86,181.9,181.65,181.65,4301.0
2016-01-06 13:30:00,181.63,181.79,181.6,181.79,6322.0,181.63,181.79,181.6,181.79,6322.0
2016-01-06 13:35:00,181.8,181.98,181.78,181.88,8610.0,181.8,181.98,181.78,181.88,8610.0
2016-01-06 13:40:00,181.82,182.05,181.7,181.98,4798.0,181.82,182.05,181.7,181.98,4798.0
2016-01-06 13:45:00,181.94,182.04,181.88,181.98,5053.0,181.94,182.04,181.88,181.98,5053.0
2016-01-06 13:50:00,181.92,182.0,181.86,181.88,4700.0,181.92,182.0,181.86,181.88,4700.0
2016-01-06 13:55:00,181.86,181.94,181.6,181.6,6889.0,181.86,181.94,181.6,181.6,6889.0
2016-01-06 14:00:00,181.65,181.65,181.2,181.6,6200.0,181.65,181.65,181.2,181.6,6200.0
2016-01-06 14:05:00,181.61,181.94,181.28,181.94,5765.0,181.61,181.94,181.28,181.94,5765.0
2016-01-06 14:10:00,181.91,182.02,181.71,181.91,2688.0,181.91,182.02,181.71,181.91,2688.0
2016-01-06 14:15:00,182.07,182.11,181.92,182.0,2800.0,182.07,182.11,181.92,182.0,2800.0
2016-01-06 14:20:00,182.11,182.14,181.9,182.1,2518.0,182.11,182.14,181.9,182.1,2518.0
2016-01-06 14:25:00,182.17,182.21,181.98,182.19,3583.0,182.17,182.21,181.98,182.19,3583.0
2016-01-06 14:30:00,182.17,182.19,181.98,182.13,2986.0,182.17,182.19,181.98,182.13,2986.0
2016-01-06 14:35:00,182.15,182.15,181.91,181.96,2599.0,182.15,182.15,181.91,181.96,2599.0
2016-01-06 14:40:00,181.96,182.1,181.7,181.77,5785.0,181.96,182.1,181.7,181.77,5785.0
2016-01-06 14:45:00,181.69,181.69,181.23,181.23,6098.0,181.69,181.69,181.23,181.23,6098.0
2016-01-06 14:50:00,181.28,181.52,181.28,181.52,4100.0,181.28,181.52,181.28,181.52,4100.0
2016-01-06 14:55:00,181.5,181.5,181.24,181.44,12407.0,181.5,181.5,181.24,181.44,12407.0
2016-01-06 15:00:00,181.44,181.56,181.32,181.44,6337.0,181.44,181.56,181.32,181.44,6337.0
2016-01-06 15:05:00,181.47,181.73,181.43,181.71,5074.0,181.47,181.73,181.43,181.71,5074.0
2016-01-06 15:10:00,181.64,182.03,181.61,182.03,5549.0,181.64,182.03,181.61,182.03,5549.0
2016-01-06 15:15:00,182.19,182.31,181.95,182.31,9212.0,182.19,182.31,181.95,182.31,9212.0
2016-01-06 15:20:00,182.42,182.5,182.22,182.5,3026.0,182.42,182.5,182.22,182.5,3026.0
2016-01-06 15:25:00,182.53,182.67,182.46,182.59,7100.0,182.53,182.67,182.46,182.59,7100.0
2016-01-06 15:30:00,182.69,182.99,182.68,182.9,12801.0,182.69,182.99,182.68,182.9,12801.0
2016-01-06 15:35:00,182.86,183.0,182.66,183.0,10367.0,182.86,183.0,182.66,183.0,10367.0
2016-01-06 15:40:00,182.97,183.27,182.88,183.17,15310.0,182.97,183.27,182.88,183.17,15310.0
2016-01-06 15:45:00,183.15,183.23,182.94,182.96,23120.0,183.15,183.23,182.94,182.96,23120.0
2016-01-06 15:50:00,183.0,183.05,182.76,182.96,12974.0,183.0,183.05,182.76,182.96,12974.0
2016-01-06 15:55:00,182.96,183.25,182.95,183.11,32087.0,182.96,183.25,182.95,183.11,32087.0
2016-01-07 09:30:00,179.8,181.25,179.8,180.63,18842.0,179.8,181.25,179.8,180.63,18842.0
2016-01-07 09:35:00,180.67,181.23,180.59,181.23,25398.0,180.67,181.23,180.59,181.23,25398.0
2016-01-07 09:40:00,181.36,182.0,181.36,181.88,5021.0,181.36,182.0,181.36,181.88,5021.0
2016-01-07 09:45:00,182.3,184.29,182.22,184.27,12106.0,182.3,184.29,182.22,184.27,12106.0
2016-01-07 09:50:00,184.19,185.3,184.05,185.0,40235.0,184.19,185.3,184.05,185.0,40235.0
2016-01-07 09:55:00,184.98,185.04,184.31,184.82,16607.0,184.98,185.04,184.31,184.82,16607.0
2016-01-07 10:00:00,184.69,184.75,184.22,184.69,6050.0,184.69,184.75,184.22,184.69,6050.0
2016-01-07 10:05:00,184.66,185.5,184.65,185.4,9494.0,184.66,185.5,184.65,185.4,9494.0
2016-01-07 10:10:00,185.43,185.47,184.73,185.47,4025.0,185.43,185.47,184.73,185.47,4025.0
2016-01-07 10:15:00,185.5,186.49,185.4,185.82,20729.0,185.5,186.49,185.4,185.82,20729.0
2016-01-07 10:20:00,185.92,186.34,185.33,185.5,10552.0,185.92,186.34,185.33,185.5,10552.0
2016-01-07 10:25:00,185.45,185.99,185.29,185.6,7941.0,185.45,185.99,185.29,185.6,7941.0
2016-01-07 10:30:00,185.76,185.99,185.33,185.98,11876.0,185.76,185.99,185.33,185.98,11876.0
2016-01-07 10:35:00,185.99,185.99,185.57,185.94,13891.0,185.99,185.99,185.57,185.94,13891.0
2016-01-07 10:40:00,185.78,185.87,185.51,185.7,6851.0,185.78,185.87,185.51,185.7,6851.0
2016-01-07 10:45:00,185.67,185.99,185.64,185.85,7050.0,185.67,185.99,185.64,185.85,7050.0
2016-01-07 10:50:00,185.83,185.99,185.55,185.68,20063.0,185.83,185.99,185.55,185.68,20063.0
2016-01-07 10:55:00,185.81,185.82,185.47,185.72,4540.0,185.81,185.82,185.47,185.72,4540.0
2016-01-07 11:00:00,185.7,185.89,185.14,185.42,20380.0,185.7,185.89,185.14,185.42,20380.0
2016-01-07 11:05:00,185.46,185.73,185.43,185.47,5150.0,185.46,185.73,185.43,185.47,5150.0
2016-01-07 11:10:00,185.47,185.65,185.36,185.54,4394.0,185.47,185.65,185.36,185.54,4394.0
2016-01-07 11:15:00,185.65,185.83,185.24,185.66,25808.0,185.65,185.83,185.24,185.66,25808.0
2016-01-07 11:20:00,185.61,185.73,185.35,185.49,4230.0,185.61,185.73,185.35,185.49,4230.0
2016-01-07 11:25:00,185.49,185.75,185.49,185.73,4081.0,185.49,185.75,185.49,185.73,4081.0
2016-01-07 11:30:00,185.73,185.9,185.45,185.72,3877.0,185.73,185.9,185.45,185.72,3877.0
2016-01-07 11:35:00,185.66,185.75,185.48,185.75,4500.0,185.66,185.75,185.48,185.75,4500.0
2016-01-07 11:40:00,185.66,186.0,185.66,185.95,7722.0,185.66,186.0,185.66,185.95,7722.0
2016-01-07 11:45:00,186.01,186.01,185.16,185.35,6192.0,186.01,186.01,185.16,185.35,6192.0
2016-01-07 11:50:00,185.33,185.74,185.33,185.48,3100.0,185.33,185.74,185.33,185.48,3100.0
2016-01-07 11:55:00,185.34,185.46,185.2,185.4,3534.0,185.34,185.46,185.2,185.4,3534.0
2016-01-07 12:00:00,185.38,185.71,185.35,185.56,2500.0,185.38,185.71,185.35,185.56,2500.0
2016-01-07 12:05:00,185.6,185.87,185.26,185.87,2988.0,185.6,185.87,185.26,185.87,2988.0
2016-01-07 12:10:00,185.84,185.84,185.13,185.26,5300.0,185.84,185.84,185.13,185.26,5300.0
2016-01-07 12:15:00,185.33,185.75,185.0,185.44,11842.0,185.33,185.75,185.0,185.44,11842.0
2016-01-07 12:20:00,185.42,185.5,185.25,185.31,2200.0,185.42,185.5,185.25,185.31,2200.0
2016-01-07 12:25:00,185.35,185.44,185.16,185.43,3100.0,185.35,185.44,185.16,185.43,3100.0
2016-01-07 12:30:00,185.26,185.64,185.26,185.64,3550.0,185.26,185.64,185.26,185.64,3550.0
2016-01-07 12:35:00,185.61,185.74,185.37,185.43,7383.0,185.61,185.74,185.37,185.43,7383.0
2016-01-07 12:40:00,185.56,185.7,185.44,185.56,3136.0,185.56,185.7,185.44,185.56,3136.0
2016-01-07 12:45:00,185.64,185.73,185.48,185.61,3822.0,185.64,185.73,185.48,185.61,3822.0
2016-01-07 12:50:00,185.63,185.78,185.54,185.78,2900.0,185.63,185.78,185.54,185.78,2900.0
2016-01-07 12:55:00,185.76,185.93,185.43,185.45,11029.0,185.76,185.93,185.43,185.45,11029.0
2016-01-07 13:00:00,185.42,185.47,184.43,184.5,19865.0,185.42,185.47,184.43,184.5,19865.0
2016-01-07 13:05:00,184.43,184.97,184.35,184.43,16424.0,184.43,184.97,184.35,184.43,16424.0
2016-01-07 13:10:00,184.43,184.43,183.85,184.28,9064.0,184.43,184.43,183.85,184.28,9064.0
2016-01-07 13:15:00,184.04,184.16,183.65,183.66,7690.0,184.04,184.16,183.65,183.66,7690.0
2016-01-07 13:20:00,183.6,183.89,183.35,183.55,8157.0,183.6,183.89,183.35,183.55,8157.0
2016-01-07 13:25:00,183.92,183.92,183.56,183.64,3450.0,183.92,183.92,183.56,183.64,3450.0
2016-01-07 13:30:00,183.65,183.66,183.28,183.53,5945.0,183.65,183.66,183.28,183.53,5945.0
2016-01-07 13:35:00,183.63,183.73,182.93,182.99,8124.0,183.63,183.73,182.93,182.99,8124.0
2016-01-07 13:40:00,182.93,183.39,182.66,183.31,11243.0,182.93,183.39,182.66,183.31,11243.0
2016-01-07 13:45:00,183.34,183.46,183.03,183.36,4112.0,183.34,183.46,183.03,183.36,4112.0
2016-01-07 13:50:00,183.54,183.66,183.1,183.38,4450.0,183.54,183.66,183.1,183.38,4450.0
2016-01-07 13:55:00,183.21,183.21,182.93,182.94,1550.0,183.21,183.21,182.93,182.94,1550.0
2016-01-07 14:00:00,182.91,183.1,182.77,182.87,4500.0,182.91,183.1,182.77,182.87,4500.0
2016-01-07 14:05:00,182.87,183.23,182.7,183.09,8700.0,182.87,183.23,182.7,183.09,8700.0
2016-01-07 14:10:00,183.11,183.65,182.98,183.15,6303.0,183.11,183.65,182.98,183.15,6303.0
2016-01-07 14:15:00,182.97,183.22,182.91,183.22,2050.0,182.97,183.22,182.91,183.22,2050.0
2016-01-07 14:20:00,183.36,183.41,183.18,183.19,6041.0,183.36,183.41,183.18,183.19,6041.0
2016-01-07 14:25:00,182.98,183.31,182.95,183.15,9530.0,182.98,183.31,182.95,183.15,9530.0
2016-01-07 14:30:00,183.1,183.36,182.76,182.94,3101.0,183.1,183.36,182.76,182.94,3101.0
2016-01-07 14:35:00,182.95,183.59,182.85,183.45,5369.0,182.95,183.59,182.85,183.45,5369.0
2016-01-07 14:40:00,183.5,183.62,183.45,183.49,12147.0,183.5,183.62,183.45,183.49,12147.0
2016-01-07 14:45:00,183.51,183.98,183.45,183.98,10134.0,183.51,183.98,183.45,183.98,10134.0
2016-01-07 14:50:00,184.0,184.13,183.62,183.81,2640.0,184.0,184.13,183.62,183.81,2640.0
2016-01-07 14:55:00,183.9,183.9,183.43,183.43,4731.0,183.9,183.9,183.43,183.43,4731.0
2016-01-07 15:00:00,183.3,183.3,182.8,182.98,6107.0,183.3,183.3,182.8,182.98,6107.0
2016-01-07 15:05:00,182.92,183.28,182.92,183.22,2211.0,182.92,183.28,182.92,183.22,2211.0
2016-01-07 15:10:00,183.34,183.57,183.19,183.29,7095.0,183.34,183.57,183.19,183.29,7095.0
2016-01-07 15:15:00,183.42,183.45,183.09,183.26,3310.0,183.42,183.45,183.09,183.26,3310.0
2016-01-07 15:20:00,183.23,183.27,182.96,183.2,13820.0,183.23,183.27,182.96,183.2,13820.0
2016-01-07 15:25:00,183.27,183.27,182.97,183.11,14603.0,183.27,183.27,182.97,183.11,14603.0
2016-01-07 15:30:00,183.11,183.75,183.05,183.74,9449.0,183.11,183.75,183.05,183.74,9449.0
2016-01-07 15:35:00,183.6,183.72,183.43,183.68,8084.0,183.6,183.72,183.43,183.68,8084.0
2016-01-07 15:40:00,183.8,183.86,183.39,183.42,18386.0,183.8,183.86,183.39,183.42,18386.0
2016-01-07 15:45:00,183.3,183.9,183.29,183.65,28763.0,183.3,183.9,183.29,183.65,28763.0
2016-01-07 15:50:00,183.64,183.67,183.13,183.37,19127.0,183.64,183.67,183.13,183.37,19127.0
2016-01-07 15:55:00,183.41,183.64,182.92,183.07,37897.0,183.41,183.64,182.92,183.07,37897.0
2016-01-08 09:30:00,184.8,184.8,184.05,184.45,16526.0,184.8,184.8,184.05,184.45,16526.0
2016-01-08 09:35:00,184.23,184.23,183.5,184.19,5600.0,184.23,184.23,183.5,184.19,5600.0
2016-01-08 09:40:00,184.09,184.1,183.12,183.13,4060.0,184.09,184.1,183.12,183.13,4060.0
2016-01-08 09:45:00,183.35,183.82,183.14,183.82,2520.0,183.35,183.82,183.14,183.82,2520.0
2016-01-08 09:50:00,183.6,183.8,182.75,182.75,5418.0,183.6,183.8,182.75,182.75,5418.0
2016-01-08 09:55:00,182.97,183.9,182.95,183.78,7418.0,182.97,183.9,182.95,183.78,7418.0
2016-01-08 10:00:00,183.91,183.91,183.1,183.54,9876.0,183.91,183.91,183.1,183.54,9876.0
2016-01-08 10:05:00,183.08,183.42,183.06,183.42,5940.0,183.08,183.42,183.06,183.42,5940.0
2016-01-08 10:10:00,183.28,183.39,182.87,183.07,28874.0,183.28,183.39,182.87,183.07,28874.0
2016-01-08 10:15:00,183.04,183.48,183.01,183.41,2968.0,183.04,183.48,183.01,183.41,2968.0
2016-01-08 10:20:00,183.79,183.79,183.13,183.14,3900.0,183.79,183.79,183.13,183.14,3900.0
2016-01-08 10:25:00,183.11,183.78,183.11,183.62,9807.0,183.11,183.78,183.11,183.62,9807.0
2016-01-08 10:30:00,183.66,183.91,183.45,183.91,4127.0,183.66,183.91,183.45,183.91,4127.0
2016-01-08 10:35:00,183.91,183.91,183.43,183.47,4789.0,183.91,183.91,183.43,183.47,4789.0
2016-01-08 10:40:00,183.45,183.51,183.21,183.21,11825.0,183.45,183.51,183.21,183.21,11825.0
2016-01-08 10:45:00,183.28,183.74,183.2,183.64,37713.0,183.28,183.74,183.2,183.64,37713.0
2016-01-08 10:50:00,183.55,184.0,183.5,183.7,5933.0,183.55,184.0,183.5,183.7,5933.0
2016-01-08 10:55:00,183.72,184.04,183.59,184.04,2475.0,183.72,184.04,183.59,184.04,2475.0
2016-01-08 11:00:00,183.77,184.05,183.57,183.87,6070.0,183.77,184.05,183.57,183.87,6070.0
2016-01-08 11:05:00,183.73,183.91,183.37,183.47,17219.0,183.73,183.91,183.37,183.47,17219.0
2016-01-08 11:10:00,183.51,183.6,183.29,183.6,7505.0,183.51,183.6,183.29,183.6,7505.0
2016-01-08 11:15:00,183.56,183.77,183.51,183.67,5000.0,183.56,183.77,183.51,183.67,5000.0
2016-01-08 11:20:00,183.64,183.75,183.0,183.01,5700.0,183.64,183.75,183.0,183.01,5700.0
2016-01-08 11:25:00,182.97,182.98,182.25,182.43,10414.0,182.97,182.98,182.25,182.43,10414.0
2016-01-08 11:30:00,182.49,182.53,182.14,182.16,7005.0,182.49,182.53,182.14,182.16,7005.0
2016-01-08 11:35:00,182.26,182.37,182.02,182.33,9958.0,182.26,182.37,182.02,182.33,9958.0
2016-01-08 11:40:00,182.2,182.45,182.01,182.31,6550.0,182.2,182.45,182.01,182.31,6550.0
2016-01-08 11:45:00,182.5,182.71,182.5,182.6,2950.0,182.5,182.71,182.5,182.6,2950.0
2016-01-08 11:50:00,182.63,183.21,182.58,183.02,9380.0,182.63,183.21,182.58,183.02,9380.0
2016-01-08 11:55:00,183.24,183.38,182.84,183.0,5400.0,183.24,183.38,182.84,183.0,5400.0
2016-01-08 12:00:00,183.18,183.2,182.7,182.9,3378.0,183.18,183.2,182.7,182.9,3378.0
2016-01-08 12:05:00,182.8,183.38,182.8,183.24,1500.0,182.8,183.38,182.8,183.24,1500.0
2016-01-08 12:10:00,183.3,183.46,183.15,183.44,1800.0,183.3,183.46,183.15,183.44,1800.0
2016-01-08 12:15:00,183.55,183.56,183.38,183.38,2350.0,183.55,183.56,183.38,183.38,2350.0
2016-01-08 12:20:00,183.38,183.52,183.27,183.45,1400.0,183.38,183.52,183.27,183.45,1400.0
2016-01-08 12:25:00,183.43,183.93,183.4,183.68,4915.0,183.43,183.93,183.4,183.68,4915.0
2016-01-08 12:30:00,183.39,183.48,182.99,183.04,3359.0,183.39,183.48,182.99,183.04,3359.0
2016-01-08 12:35:00,183.01,183.25,182.87,183.06,8022.0,183.01,183.25,182.87,183.06,8022.0
2016-01-08 12:40:00,183.08,183.49,183.08,183.49,2500.0,183.08,183.49,183.08,183.49,2500.0
2016-01-08 12:45:00,183.48,183.72,183.22,183.64,19780.0,183.48,183.72,183.22,183.64,19780.0
2016-01-08 12:50:00,183.63,183.71,183.32,183.7,3150.0,183.63,183.71,183.32,183.7,3150.0
2016-01-08 12:55:00,183.79,183.79,183.52,183.7,1500.0,183.79,183.79,183.52,183.7,1500.0
2016-01-08 13:00:00,183.76,183.83,183.65,183.78,2650.0,183.76,183.83,183.65,183.78,2650.0
2016-01-08 13:05:00,183.6,183.7,183.51,183.53,11720.0,183.6,183.7,183.51,183.53,11720.0
2016-01-08 13:10:00,183.55,183.61,183.47,183.53,5750.0,183.55,183.61,183.47,183.53,5750.0
2016-01-08 13:15:00,183.54,183.69,183.48,183.69,5593.0,183.54,183.69,183.48,183.69,5593.0
2016-01-08 13:20:00,183.74,183.74,183.44,183.5,3733.0,183.74,183.74,183.44,183.5,3733.0
2016-01-08 13:25:00,183.45,183.66,183.43,183.51,10815.0,183.45,183.66,183.43,183.51,10815.0
2016-01-08 13:30:00,183.5,183.99,183.49,183.99,6717.0,183.5,183.99,183.49,183.99,6717.0
2016-01-08 13:35:00,183.89,184.01,183.81,183.94,3450.0,183.89,184.01,183.81,183.94,3450.0
2016-01-08 13:40:00,183.82,183.97,183.82,183.93,2510.0,183.82,183.97,183.82,183.93,2510.0
2016-01-08 13:45:00,183.9,183.9,183.64,183.64,2695.0,183.9,183.9,183.64,183.64,2695.0
2016-01-08 13:50:00,183.71,183.88,183.51,183.77,6368.0,183.71,183.88,183.51,183.77,6368.0
2016-01-08 13:55:00,183.87,183.87,183.67,183.67,2200.0,183.87,183.87,183.67,183.67,2200.0
2016-01-08 14:00:00,183.72,184.04,183.71,183.74,16297.0,183.72,184.04,183.71,183.74,16297.0
2016-01-08 14:05:00,183.83,183.9,183.7,183.7,5006.0,183.83,183.9,183.7,183.7,5006.0
2016-01-08 14:10:00,183.71,183.84,183.54,183.71,3669.0,183.71,183.84,183.54,183.71,3669.0
2016-01-08 14:15:00,183.69,183.91,183.55,183.91,4026.0,183.69,183.91,183.55,183.91,4026.0
2016-01-08 14:20:00,183.88,183.88,183.49,183.52,6150.0,183.88,183.88,183.49,183.52,6150.0
2016-01-08 14:25:00,183.49,183.78,183.48,183.6,7280.0,183.49,183.78,183.48,183.6,7280.0
2016-01-08 14:30:00,183.7,183.94,183.53,183.65,10047.0,183.7,183.94,183.53,183.65,10047.0
2016-01-08 14:35:00,183.59,183.84,183.5,183.62,10930.0,183.59,183.84,183.5,183.62,10930.0
2016-01-08 14:40:00,183.58,184.1,183.57,184.1,5064.0,183.58,184.1,183.57,184.1,5064.0
2016-01-08 14:45:00,184.05,184.05,183.87,183.98,3900.0,184.05,184.05,183.87,183.98,3900.0
2016-01-08 14:50:00,184.0,184.07,183.62,183.82,5413.0,184.0,184.07,183.62,183.82,5413.0
2016-01-08 14:55:00,183.82,183.82,183.52,183.66,4298.0,183.82,183.82,183.52,183.66,4298.0
2016-01-08 15:00:00,183.62,183.88,183.53,183.77,4038.0,183.62,183.88,183.53,183.77,4038.0
2016-01-08 15:05:00,183.76,183.76,183.62,183.62,2900.0,183.76,183.76,183.62,183.62,2900.0
2016-01-08 15:10:00,183.57,183.79,183.42,183.73,18428.0,183.57,183.79,183.42,183.73,18428.0
2016-01-08 15:15:00,183.79,183.93,183.47,183.54,12213.0,183.79,183.93,183.47,183.54,12213.0
2016-01-08 15:20:00,183.53,183.69,183.46,183.51,6700.0,183.53,183.69,183.46,183.51,6700.0
2016-01-08 15:25:00,183.51,183.71,183.43,183.45,6556.0,183.51,183.71,183.43,183.45,6556.0
2016-01-08 15:30:00,183.43,183.48,183.23,183.23,14877.0,183.43,183.48,183.23,183.23,14877.0
2016-01-08 15:35:00,183.23,183.32,183.0,183.24,18923.0,183.23,183.32,183.0,183.24,18923.0
2016-01-08 15:40:00,183.23,183.3,182.86,182.92,20686.0,183.23,183.3,182.86,182.92,20686.0
2016-01-08 15:45:00,182.81,182.81,182.1,182.1,11117.0,182.81,182.81,182.1,182.1,11117.0
2016-01-08 15:50:00,182.09,182.27,181.84,181.84,29745.0,182.09,182.27,181.84,181.84,29745.0
2016-01-08 15:55:00,181.85,182.3,181.65,182.23,53714.0,181.85,182.3,181.65,182.23,53714.0
2016-01-11 09:30:00,182.64,183.93,181.97,183.9,13605.0,182.64,183.93,181.97,183.9,13605.0
2016-01-11 09:35:00,183.79,183.79,182.27,183.64,6005.0,183.79,183.79,182.27,183.64,6005.0
2016-01-11 09:40:00,183.2,183.89,182.75,183.3,8133.0,183.2,183.89,182.75,183.3,8133.0
2016-01-11 09:45:00,183.5,183.58,183.0,183.04,3070.0,183.5,183.58,183.0,183.04,3070.0
2016-01-11 09:50:00,182.94,183.06,182.3,182.3,10328.0,182.94,183.06,182.3,182.3,10328.0
2016-01-11 09:55:00,182.0,182.72,181.99,182.53,3800.0,182.0,182.72,181.99,182.53,3800.0
2016-01-11 10:00:00,182.71,182.78,182.32,182.71,12030.0,182.71,182.78,182.32,182.71,12030.0
2016-01-11 10:05:00,182.68,183.08,182.51,182.7,5015.0,182.68,183.08,182.51,182.7,5015.0
2016-01-11 10:10:00,182.78,183.32,182.77,183.15,5350.0,182.78,183.32,182.77,183.15,5350.0
2016-01-11 10:15:00,183.06,183.06,182.44,182.81,2138.0,183.06,183.06,182.44,182.81,2138.0
2016-01-11 10:20:00,182.97,183.3,182.7,183.3,6554.0,182.97,183.3,182.7,183.3,6554.0
2016-01-11 10:25:00,183.07,183.42,183.01,183.24,6845.0,183.07,183.42,183.01,183.24,6845.0
2016-01-11 10:30:00,183.13,183.5,183.1,183.35,4300.0,183.13,183.5,183.1,183.35,4300.0
2016-01-11 10:35:00,183.59,183.73,183.41,183.5,3250.0,183.59,183.73,183.41,183.5,3250.0
2016-01-11 10:40:00,183.3,183.71,183.3,183.7,800.0,183.3,183.71,183.3,183.7,800.0
2016-01-11 10:45:00,183.69,183.7,182.99,183.05,3277.0,183.69,183.7,182.99,183.05,3277.0
2016-01-11 10:50:00,182.98,183.22,182.57,182.85,1645.0,182.98,183.22,182.57,182.85,1645.0
2016-01-11 10:55:00,182.8,182.95,182.25,182.25,4438.0,182.8,182.95,182.25,182.25,4438.0
2016-01-11 11:00:00,182.25,182.25,181.69,181.87,25448.0,182.25,182.25,181.69,181.87,25448.0
2016-01-11 11:05:00,181.93,181.93,181.65,181.9,2152.0,181.93,181.93,181.65,181.9,2152.0
2016-01-11 11:10:00,181.92,182.17,181.92,182.0,1810.0,181.92,182.17,181.92,182.0,1810.0
2016-01-11 11:15:00,182.13,182.13,181.84,181.89,9515.0,182.13,182.13,181.84,181.89,9515.0
2016-01-11 11:20:00,181.92,181.92,181.32,181.8,4189.0,181.92,181.92,181.32,181.8,4189.0
2016-01-11 11:25:00,181.63,181.95,181.6,181.95,1250.0,181.63,181.95,181.6,181.95,1250.0
2016-01-11 11:30:00,181.79,181.8,181.44,181.57,3900.0,181.79,181.8,181.44,181.57,3900.0
2016-01-11 11:35:00,181.58,181.99,181.54,181.57,9825.0,181.58,181.99,181.54,181.57,9825.0
2016-01-11 11:40:00,181.8,182.03,181.4,181.49,9874.0,181.8,182.03,181.4,181.49,9874.0
2016-01-11 11:45:00,181.5,181.94,181.49,181.63,9556.0,181.5,181.94,181.49,181.63,9556.0
2016-01-11 11:50:00,181.78,182.05,181.63,181.84,10870.0,181.78,182.05,181.63,181.84,10870.0
2016-01-11 11:55:00,181.68,181.9,181.5,181.65,2308.0,181.68,181.9,181.5,181.65,2308.0
2016-01-11 12:00:00,181.64,181.82,181.42,181.82,3917.0,181.64,181.82,181.42,181.82,3917.0
2016-01-11 12:05:00,181.62,181.8,181.46,181.61,1700.0,181.62,181.8,181.46,181.61,1700.0
2016-01-11 12:10:00,181.62,181.93,181.5,181.5,3097.0,181.62,181.93,181.5,181.5,3097.0
2016-01-11 12:15:00,181.45,181.45,180.95,181.15,9150.0,181.45,181.45,180.95,181.15,9150.0
2016-01-11 12:20:00,181.16,181.43,181.16,181.32,1200.0,181.16,181.43,181.16,181.32,1200.0
2016-01-11 12:25:00,181.58,181.58,181.15,181.41,2595.0,181.58,181.58,181.15,181.41,2595.0
2016-01-11 12:30:00,181.47,181.59,181.47,181.59,1000.0,181.47,181.59,181.47,181.59,1000.0
2016-01-11 12:35:00,181.61,181.83,181.27,181.27,3804.0,181.61,181.83,181.27,181.27,3804.0
2016-01-11 12:40:00,181.27,181.58,181.05,181.48,4425.0,181.27,181.58,181.05,181.48,4425.0
2016-01-11 12:45:00,181.58,181.62,181.48,181.49,2000.0,181.58,181.62,181.48,181.49,2000.0
2016-01-11 12:50:00,181.43,181.53,181.28,181.45,2000.0,181.43,181.53,181.28,181.45,2000.0
2016-01-11 12:55:00,181.3,181.54,181.2,181.49,2113.0,181.3,181.54,181.2,181.49,2113.0
2016-01-11 13:00:00,181.51,181.63,181.31,181.34,2149.0,181.51,181.63,181.31,181.34,2149.0
2016-01-11 13:05:00,181.67,181.67,181.31,181.34,1111.0,181.67,181.67,181.31,181.34,1111.0
2016-01-11 13:10:00,181.38,181.38,180.83,180.84,3376.0,181.38,181.38,180.83,180.84,3376.0
2016-01-11 13:15:00,180.95,181.19,180.86,181.07,2615.0,180.95,181.19,180.86,181.07,2615.0
2016-01-11 13:20:00,181.15,181.15,180.88,180.88,1400.0,181.15,181.15,180.88,180.88,1400.0
2016-01-11 13:25:00,180.87,181.0,180.68,180.71,3299.0,180.87,181.0,180.68,180.71,3299.0
2016-01-11 13:30:00,180.75,181.01,180.75,180.86,5658.0,180.75,181.01,180.75,180.86,5658.0
2016-01-11 13:35:00,180.87,181.01,180.51,180.64,10689.0,180.87,181.01,180.51,180.64,10689.0
2016-01-11 13:40:00,180.73,180.82,180.4,180.41,2818.0,180.73,180.82,180.4,180.41,2818.0
2016-01-11 13:45:00,180.39,180.43,180.0,180.0,3900.0,180.39,180.43,180.0,180.0,3900.0
2016-01-11 13:50:00,180.02,180.49,179.86,180.43,3519.0,180.02,180.49,179.86,180.43,3519.0
2016-01-11 13:55:00,180.53,180.58,180.45,180.45,1545.0,180.53,180.58,180.45,180.45,1545.0
2016-01-11 14:00:00,180.5,180.88,180.4,180.88,5329.0,180.5,180.88,180.4,180.88,5329.0
2016-01-11 14:05:00,180.86,181.11,180.85,181.02,4083.0,180.86,181.11,180.85,181.02,4083.0
2016-01-11 14:10:00,181.01,181.55,181.01,181.13,3799.0,181.01,181.55,181.01,181.13,3799.0
2016-01-11 14:15:00,181.26,181.7,181.22,181.48,2588.0,181.26,181.7,181.22,181.48,2588.0
2016-01-11 14:20:00,181.52,181.62,181.07,181.62,3045.0,181.52,181.62,181.07,181.62,3045.0
2016-01-11 14:25:00,181.47,181.81,181.24,181.57,4300.0,181.47,181.81,181.24,181.57,4300.0
2016-01-11 14:30:00,181.59,181.6,181.3,181.43,800.0,181.59,181.6,181.3,181.43,800.0
2016-01-11 14:35:00,181.38,181.4,181.22,181.29,2000.0,181.38,181.4,181.22,181.29,2000.0
2016-01-11 14:40:00,181.3,181.59,181.19,181.35,7867.0,181.3,181.59,181.19,181.35,7867.0
2016-01-11 14:45:00,181.47,181.47,181.11,181.11,2000.0,181.47,181.47,181.11,181.11,2000.0
2016-01-11 14:50:00,181.06,181.33,180.93,181.22,6150.0,181.06,181.33,180.93,181.22,6150.0
2016-01-11 14:55:00,181.19,181.19,180.87,181.03,1900.0,181.19,181.19,180.87,181.03,1900.0
2016-01-11 15:00:00,181.2,181.33,181.0,181.17,2308.0,181.2,181.33,181.0,181.17,2308.0
2016-01-11 15:05:00,181.09,181.12,180.82,181.08,4300.0,181.09,181.12,180.82,181.08,4300.0
2016-01-11 15:10:00,180.95,180.95,180.47,180.53,4450.0,180.95,180.95,180.47,180.53,4450.0
2016-01-11 15:15:00,180.54,180.69,180.25,180.69,3934.0,180.54,180.69,180.25,180.69,3934.0
2016-01-11 15:20:00,180.69,181.28,180.69,181.28,4957.0,180.69,181.28,180.69,181.28,4957.0
2016-01-11 15:25:00,181.23,181.91,181.22,181.89,6634.0,181.23,181.91,181.22,181.89,6634.0
2016-01-11 15:30:00,181.79,182.4,181.79,182.27,8295.0,181.79,182.4,181.79,182.27,8295.0
2016-01-11 15:35:00,182.49,182.8,182.24,182.69,7455.0,182.49,182.8,182.24,182.69,7455.0
2016-01-11 15:40:00,182.57,182.92,182.34,182.82,4800.0,182.57,182.92,182.34,182.82,4800.0
2016-01-11 15:45:00,182.85,182.85,182.03,182.18,5650.0,182.85,182.85,182.03,182.18,5650.0
2016-01-11 15:50:00,182.26,182.57,182.25,182.51,6994.0,182.26,182.57,182.25,182.51,6994.0
2016-01-11 15:55:00,182.36,182.45,181.92,182.02,24890.0,182.36,182.45,181.92,182.02,24890.0
2016-01-12 09:30:00,182.81,183.2,182.75,182.89,4284.0,182.81,183.2,182.75,182.89,4284.0
2016-01-12 09:35:00,183.14,184.3,183.14,184.1,7250.0,183.14,184.3,183.14,184.1,7250.0
2016-01-12 09:40:00,184.15,184.4,183.91,184.21,3901.0,184.15,184.4,183.91,184.21,3901.0
2016-01-12 09:45:00,184.31,184.93,184.2,184.46,7086.0,184.31,184.93,184.2,184.46,7086.0
2016-01-12 09:50:00,184.56,184.94,184.36,184.78,2197.0,184.56,184.94,184.36,184.78,2197.0
2016-01-12 09:55:00,184.53,184.78,184.28,184.64,6055.0,184.53,184.78,184.28,184.64,6055.0
2016-01-12 10:00:00,184.53,184.71,183.93,183.93,7445.0,184.53,184.71,183.93,183.93,7445.0
2016-01-12 10:05:00,184.19,184.42,183.87,183.87,5839.0,184.19,184.42,183.87,183.87,5839.0
2016-01-12 10:10:00,183.99,184.31,183.74,183.92,11164.0,183.99,184.31,183.74,183.92,11164.0
2016-01-12 10:15:00,183.93,183.94,183.45,183.83,4164.0,183.93,183.94,183.45,183.83,4164.0
2016-01-12 10:20:00,183.83,184.3,183.8,184.15,2700.0,183.83,184.3,183.8,184.15,2700.0
2016-01-12 10:25:00,183.93,184.2,183.72,184.01,12706.0,183.93,184.2,183.72,184.01,12706.0
2016-01-12 10:30:00,184.15,184.64,183.88,184.55,13486.0,184.15,184.64,183.88,184.55,13486.0
2016-01-12 10:35:00,184.52,184.81,184.46,184.75,5410.0,184.52,184.81,184.46,184.75,5410.0
2016-01-12 10:40:00,184.73,185.05,184.68,184.72,3259.0,184.73,185.05,184.68,184.72,3259.0
2016-01-12 10:45:00,184.74,184.85,184.4,184.72,4999.0,184.74,184.85,184.4,184.72,4999.0
2016-01-12 10:50:00,184.77,184.96,184.53,184.93,4085.0,184.77,184.96,184.53,184.93,4085.0
2016-01-12 10:55:00,184.91,185.28,184.84,185.28,12430.0,184.91,185.28,184.84,185.28,12430.0
2016-01-12 11:00:00,185.22,185.46,185.05,185.06,9306.0,185.22,185.46,185.05,185.06,9306.0
2016-01-12 11:05:00,185.03,185.03,184.67,184.79,5300.0,185.03,185.03,184.67,184.79,5300.0
2016-01-12 11:10:00,184.8,185.07,184.47,184.47,9126.0,184.8,185.07,184.47,184.47,9126.0
2016-01-12 11:15:00,184.47,184.97,184.38,184.97,4339.0,184.47,184.97,184.38,184.97,4339.0
2016-01-12 11:20:00,185.0,185.0,184.59,184.59,2953.0,185.0,185.0,184.59,184.59,2953.0
2016-01-12 11:25:00,184.64,184.81,184.62,184.81,1900.0,184.64,184.81,184.62,184.81,1900.0
2016-01-12 11:30:00,184.75,184.78,184.16,184.24,6400.0,184.75,184.78,184.16,184.24,6400.0
2016-01-12 11:35:00,184.26,184.26,183.53,183.54,4125.0,184.26,184.26,183.53,183.54,4125.0
2016-01-12 11:40:00,183.65,184.21,183.65,184.21,2887.0,183.65,184.21,183.65,184.21,2887.0
2016-01-12 11:45:00,184.0,184.58,183.99,184.48,2800.0,184.0,184.58,183.99,184.48,2800.0
2016-01-12 11:50:00,184.45,184.83,184.44,184.6,3678.0,184.45,184.83,184.44,184.6,3678.0
2016-01-12 11:55:00,184.49,184.71,184.44,184.67,3875.0,184.49,184.71,184.44,184.67,3875.0
2016-01-12 12:00:00,184.68,184.95,184.57,184.92,3100.0,184.68,184.95,184.57,184.92,3100.0
2016-01-12 12:05:00,184.84,185.0,184.8,184.81,2830.0,184.84,185.0,184.8,184.81,2830.0
2016-01-12 12:10:00,184.86,184.86,184.58,184.77,4650.0,184.86,184.86,184.58,184.77,4650.0
2016-01-12 12:15:00,184.8,184.8,184.64,184.71,2470.0,184.8,184.8,184.64,184.71,2470.0
2016-01-12 12:20:00,184.68,184.71,184.17,184.17,3300.0,184.68,184.71,184.17,184.17,3300.0
2016-01-12 12:25:00,184.36,184.75,184.35,184.46,5340.0,184.36,184.75,184.35,184.46,5340.0
2016-01-12 12:30:00,184.46,184.54,184.1,184.1,2425.0,184.46,184.54,184.1,184.1,2425.0
2016-01-12 12:35:00,184.11,184.2,184.01,184.17,7008.0,184.11,184.2,184.01,184.17,7008.0
2016-01-12 12:40:00,184.14,184.14,183.87,183.87,2631.0,184.14,184.14,183.87,183.87,2631.0
2016-01-12 12:45:00,183.99,184.35,183.98,184.27,1125.0,183.99,184.35,183.98,184.27,1125.0
2016-01-12 12:50:00,184.2,184.33,184.17,184.23,1300.0,184.2,184.33,184.17,184.23,1300.0
2016-01-12 12:55:00,184.28,184.37,184.17,184.33,1300.0,184.28,184.37,184.17,184.33,1300.0
2016-01-12 13:00:00,184.33,184.8,184.29,184.51,3390.0,184.33,184.8,184.29,184.51,3390.0
2016-01-12 13:05:00,184.5,184.5,184.24,184.24,1900.0,184.5,184.5,184.24,184.24,1900.0
2016-01-12 13:10:00,184.5,184.8,184.44,184.8,1428.0,184.5,184.8,184.44,184.8,1428.0
2016-01-12 13:15:00,184.69,184.8,184.58,184.67,600.0,184.69,184.8,184.58,184.67,600.0
2016-01-12 13:20:00,184.8,184.8,184.39,184.47,4342.0,184.8,184.8,184.39,184.47,4342.0
2016-01-12 13:25:00,184.42,184.55,184.34,184.43,2000.0,184.42,184.55,184.34,184.43,2000.0
2016-01-12 13:30:00,184.44,184.54,183.94,183.99,2762.0,184.44,184.54,183.94,183.99,2762.0
2016-01-12 13:35:00,184.18,184.63,184.1,184.28,1970.0,184.18,184.63,184.1,184.28,1970.0
2016-01-12 13:40:00,184.37,184.89,184.26,184.89,1325.0,184.37,184.89,184.26,184.89,1325.0
2016-01-12 13:45:00,184.69,184.85,184.64,184.76,1600.0,184.69,184.85,184.64,184.76,1600.0
2016-01-12 13:50:00,184.8,184.92,184.5,184.5,1980.0,184.8,184.92,184.5,184.5,1980.0
2016-01-12 13:55:00,184.59,184.59,184.05,184.05,1100.0,184.59,184.59,184.05,184.05,1100.0
2016-01-12 14:00:00,184.23,184.24,183.95,183.96,4300.0,184.23,184.24,183.95,183.96,4300.0
2016-01-12 14:05:00,183.82,184.02,183.65,183.91,2100.0,183.82,184.02,183.65,183.91,2100.0
2016-01-12 14:10:00,184.21,184.25,183.91,183.91,3000.0,184.21,184.25,183.91,183.91,3000.0
2016-01-12 14:15:00,183.96,184.0,183.51,183.68,7661.0,183.96,184.0,183.51,183.68,7661.0
2016-01-12 14:20:00,183.62,184.06,183.5,184.03,2500.0,183.62,184.06,183.5,184.03,2500.0
2016-01-12 14:25:00,184.03,184.48,184.03,184.48,2127.0,184.03,184.48,184.03,184.48,2127.0
2016-01-12 14:30:00,184.36,184.6,184.36,184.6,2370.0,184.36,184.6,184.36,184.6,2370.0
2016-01-12 14:35:00,184.66,185.08,184.65,185.08,3200.0,184.66,185.08,184.65,185.08,3200.0
2016-01-12 14:40:00,185.08,185.14,184.58,184.58,4050.0,185.08,185.14,184.58,184.58,4050.0
2016-01-12 14:45:00,184.59,184.97,184.59,184.86,3180.0,184.59,184.97,184.59,184.86,3180.0
2016-01-12 14:50:00,184.96,185.19,184.81,185.16,3800.0,184.96,185.19,184.81,185.16,3800.0
2016-01-12 14:55:00,185.14,185.25,185.03,185.21,6922.0,185.14,185.25,185.03,185.21,6922.0
2016-01-12 15:00:00,185.2,185.37,184.89,184.93,7092.0,185.2,185.37,184.89,184.93,7092.0
2016-01-12 15:05:00,184.92,184.92,184.46,184.46,6116.0,184.92,184.92,184.46,184.46,6116.0
2016-01-12 15:10:00,184.64,184.81,184.42,184.73,4500.0,184.64,184.81,184.42,184.73,4500.0
2016-01-12 15:15:00,184.68,185.43,184.65,185.43,5870.0,184.68,185.43,184.65,185.43,5870.0
2016-01-12 15:20:00,185.43,185.77,185.38,185.73,11620.0,185.43,185.77,185.38,185.73,11620.0
2016-01-12 15:25:00,185.8,185.98,185.65,185.65,7810.0,185.8,185.98,185.65,185.65,7810.0
2016-01-12 15:30:00,185.65,185.65,185.22,185.4,9548.0,185.65,185.65,185.22,185.4,9548.0
2016-01-12 15:35:00,185.41,185.85,185.27,185.35,16095.0,185.41,185.85,185.27,185.35,16095.0
2016-01-12 15:40:00,185.25,185.69,185.03,185.65,20298.0,185.25,185.69,185.03,185.65,20298.0
2016-01-12 15:45:00,185.57,185.7,185.42,185.59,29844.0,185.57,185.7,185.42,185.59,29844.0
2016-01-12 15:50:00,185.63,185.65,185.32,185.4,26046.0,185.63,185.65,185.32,185.4,26046.0
2016-01-12 15:55:00,185.37,185.84,185.33,185.73,44070.0,185.37,185.84,185.33,185.73,44070.0
2016-01-13 09:30:00,186.0,186.0,184.87,184.87,7784.0,186.0,186.0,184.87,184.87,7784.0
2016-01-13 09:35:00,185.68,185.82,184.77,185.05,1748.0,185.68,185.82,184.77,185.05,1748.0
2016-01-13 09:40:00,185.56,185.84,185.5,185.8,5399.0,185.56,185.84,185.5,185.8,5399.0
2016-01-13 09:45:00,185.67,185.67,185.17,185.4,6447.0,185.67,185.67,185.17,185.4,6447.0
2016-01-13 09:50:00,185.57,185.57,185.27,185.36,1400.0,185.57,185.57,185.27,185.36,1400.0
2016-01-13 09:55:00,185.52,185.72,184.79,184.94,4750.0,185.52,185.72,184.79,184.94,4750.0
2016-01-13 10:00:00,184.85,185.17,184.7,184.87,2050.0,184.85,185.17,184.7,184.87,2050.0
2016-01-13 10:05:00,184.89,185.55,184.61,185.55,3700.0,184.89,185.55,184.61,185.55,3700.0
2016-01-13 10:10:00,185.54,185.6,185.07,185.07,3700.0,185.54,185.6,185.07,185.07,3700.0
2016-01-13 10:15:00,185.16,185.22,184.68,184.94,9875.0,185.16,185.22,184.68,184.94,9875.0
2016-01-13 10:20:00,184.98,185.22,184.74,184.74,2282.0,184.98,185.22,184.74,184.74,2282.0
2016-01-13 10:25:00,184.99,185.25,184.92,185.05,4973.0,184.99,185.25,184.92,185.05,4973.0
2016-01-13 10:30:00,185.0,185.01,184.44,184.47,7000.0,185.0,185.01,184.44,184.47,7000.0
2016-01-13 10:35:00,184.57,184.75,184.22,184.45,5699.0,184.57,184.75,184.22,184.45,5699.0
2016-01-13 10:40:00,184.18,184.95,184.18,184.9,2660.0,184.18,184.95,184.18,184.9,2660.0
2016-01-13 10:45:00,184.66,185.05,184.48,184.57,6074.0,184.66,185.05,184.48,184.57,6074.0
2016-01-13 10:50:00,184.78,184.96,184.77,184.77,4200.0,184.78,184.96,184.77,184.77,4200.0
2016-01-13 10:55:00,184.6,185.2,184.51,185.06,4602.0,184.6,185.2,184.51,185.06,4602.0
2016-01-13 11:00:00,185.04,185.04,184.72,184.75,1150.0,185.04,185.04,184.72,184.75,1150.0
2016-01-13 11:05:00,184.78,184.83,184.3,184.3,3500.0,184.78,184.83,184.3,184.3,3500.0
2016-01-13 11:10:00,184.38,184.86,184.38,184.86,2300.0,184.38,184.86,184.38,184.86,2300.0
2016-01-13 11:15:00,185.04,185.18,184.67,185.18,3800.0,185.04,185.18,184.67,185.18,3800.0
2016-01-13 11:20:00,185.34,185.42,185.13,185.13,850.0,185.34,185.42,185.13,185.13,850.0
2016-01-13 11:25:00,185.28,185.28,184.55,184.55,1500.0,185.28,185.28,184.55,184.55,1500.0
2016-01-13 11:30:00,184.73,185.0,184.64,185.0,4210.0,184.73,185.0,184.64,185.0,4210.0
2016-01-13 11:35:00,185.03,185.48,185.03,185.48,780.0,185.03,185.48,185.03,185.48,780.0
2016-01-13 11:40:00,185.11,185.44,184.83,184.83,1700.0,185.11,185.44,184.83,184.83,1700.0
2016-01-13 11:45:00,184.97,184.97,184.39,184.39,2204.0,184.97,184.97,184.39,184.39,2204.0
2016-01-13 11:50:00,184.34,184.54,184.15,184.15,2250.0,184.34,184.54,184.15,184.15,2250.0
2016-01-13 11:55:00,184.11,184.31,183.58,183.58,4400.0,184.11,184.31,183.58,183.58,4400.0
2016-01-13 12:00:00,183.68,183.68,183.45,183.52,5868.0,183.68,183.68,183.45,183.52,5868.0
2016-01-13 12:05:00,183.45,183.45,183.21,183.24,5316.0,183.45,183.45,183.21,183.24,5316.0
2016-01-13 12:10:00,183.23,183.43,183.06,183.22,7450.0,183.23,183.43,183.06,183.22,7450.0
2016-01-13 12:15:00,183.27,183.5,183.09,183.09,3167.0,183.27,183.5,183.09,183.09,3167.0
2016-01-13 12:20:00,183.28,183.63,183.23,183.36,3650.0,183.28,183.63,183.23,183.36,3650.0
2016-01-13 12:25:00,183.36,183.62,183.23,183.46,24523.0,183.36,183.62,183.23,183.46,24523.0
2016-01-13 12:30:00,183.3,183.33,183.04,183.31,5400.0,183.3,183.33,183.04,183.31,5400.0
2016-01-13 12:35:00,183.35,183.35,183.2,183.22,2990.0,183.35,183.35,183.2,183.22,2990.0
2016-01-13 12:40:00,183.03,183.11,182.75,182.95,7575.0,183.03,183.11,182.75,182.95,7575.0
2016-01-13 12:45:00,183.11,183.27,183.1,183.13,1607.0,183.11,183.27,183.1,183.13,1607.0
2016-01-13 12:50:00,183.12,183.22,182.47,182.52,4200.0,183.12,183.22,182.47,182.52,4200.0
2016-01-13 12:55:00,182.49,182.6,182.17,182.28,16484.0,182.49,182.6,182.17,182.28,16484.0
2016-01-13 13:00:00,182.24,182.34,182.16,182.24,2228.0,182.24,182.34,182.16,182.24,2228.0
2016-01-13 13:05:00,182.4,182.73,182.28,182.72,4562.0,182.4,182.73,182.28,182.72,4562.0
2016-01-13 13:10:00,182.72,182.81,182.47,182.75,2700.0,182.72,182.81,182.47,182.75,2700.0
2016-01-13 13:15:00,182.66,182.73,182.35,182.36,2000.0,182.66,182.73,182.35,182.36,2000.0
2016-01-13 13:20:00,182.35,182.35,182.03,182.15,2907.0,182.35,182.35,182.03,182.15,2907.0
2016-01-13 13:25:00,182.21,182.21,181.85,181.95,8994.0,182.21,182.21,181.85,181.95,8994.0
2016-01-13 13:30:00,182.08,182.18,181.54,181.67,8090.0,182.08,182.18,181.54,181.67,8090.0
2016-01-13 13:35:00,181.69,181.7,181.51,181.51,2412.0,181.69,181.7,181.51,181.51,2412.0
2016-01-13 13:40:00,181.5,181.73,181.28,181.28,4773.0,181.5,181.73,181.28,181.28,4773.0
2016-01-13 13:45:00,181.33,181.33,180.58,180.68,7966.0,181.33,181.33,180.58,180.68,7966.0
2016-01-13 13:50:00,180.58,180.99,180.55,180.75,6123.0,180.58,180.99,180.55,180.75,6123.0
2016-01-13 13:55:00,180.7,180.88,179.87,179.93,9094.0,180.7,180.88,179.87,179.93,9094.0
2016-01-13 14:00:00,180.05,180.55,180.05,180.3,7571.0,180.05,180.55,180.05,180.3,7571.0
2016-01-13 14:05:00,180.28,180.53,180.16,180.22,11759.0,180.28,180.53,180.16,180.22,11759.0
2016-01-13 14:10:00,180.19,180.69,180.16,180.24,6975.0,180.19,180.69,180.16,180.24,6975.0
2016-01-13 14:15:00,180.23,180.23,179.79,179.95,7768.0,180.23,180.23,179.79,179.95,7768.0
2016-01-13 14:20:00,179.88,179.88,179.31,179.7,9561.0,179.88,179.88,179.31,179.7,9561.0
2016-01-13 14:25:00,179.52,180.08,179.4,180.08,6654.0,179.52,180.08,179.4,180.08,6654.0
2016-01-13 14:30:00,180.07,180.07,178.64,178.64,12397.0,180.07,180.07,178.64,178.64,12397.0
2016-01-13 14:35:00,178.73,179.21,178.59,179.09,23713.0,178.73,179.21,178.59,179.09,23713.0
2016-01-13 14:40:00,179.09,179.15,178.9,179.08,31040.0,179.09,179.15,178.9,179.08,31040.0
2016-01-13 14:45:00,179.01,179.12,178.91,178.94,44621.0,179.01,179.12,178.91,178.94,44621.0
2016-01-13 14:50:00,178.99,179.71,178.9,179.7,7325.0,178.99,179.71,178.9,179.7,7325.0
2016-01-13 14:55:00,179.66,179.79,179.42,179.47,13100.0,179.66,179.79,179.42,179.47,13100.0
2016-01-13 15:00:00,179.55,179.63,179.33,179.5,16280.0,179.55,179.63,179.33,179.5,16280.0
2016-01-13 15:05:00,179.49,180.0,179.38,179.72,17588.0,179.49,180.0,179.38,179.72,17588.0
2016-01-13 15:10:00,179.6,179.69,179.31,179.4,12288.0,179.6,179.69,179.31,179.4,12288.0
2016-01-13 15:15:00,179.45,180.42,179.41,180.42,4900.0,179.45,180.42,179.41,180.42,4900.0
2016-01-13 15:20:00,180.27,180.38,179.88,180.19,22750.0,180.27,180.38,179.88,180.19,22750.0
2016-01-13 15:25:00,180.11,180.67,180.1,180.46,6950.0,180.11,180.67,180.1,180.46,6950.0
2016-01-13 15:30:00,180.44,180.53,180.04,180.07,11850.0,180.44,180.53,180.04,180.07,11850.0
2016-01-13 15:35:00,180.16,180.21,179.16,179.53,20995.0,180.16,180.21,179.16,179.53,20995.0
2016-01-13 15:40:00,179.57,179.83,179.26,179.26,13540.0,179.57,179.83,179.26,179.26,13540.0
2016-01-13 15:45:00,179.28,179.45,178.8,178.8,19045.0,179.28,179.45,178.8,178.8,19045.0
2016-01-13 15:50:00,178.89,179.29,178.5,179.29,37930.0,178.89,179.29,178.5,179.29,37930.0
2016-01-13 15:55:00,179.26,179.68,178.9,179.05,62969.0,179.26,179.68,178.9,179.05,62969.0
2016-01-14 09:30:00,179.09,180.37,177.39,177.55,18739.0,179.09,180.37,177.39,177.55,18739.0
2016-01-14 09:35:00,177.57,177.57,176.11,176.52,28898.0,177.57,177.57,176.11,176.52,28898.0
2016-01-14 09:40:00,176.61,177.19,176.3,176.49,41476.0,176.61,177.19,176.3,176.49,41476.0
2016-01-14 09:45:00,176.93,176.93,176.3,176.65,29486.0,176.93,176.93,176.3,176.65,29486.0
2016-01-14 09:50:00,176.65,176.77,176.26,176.29,18239.0,176.65,176.77,176.26,176.29,18239.0
2016-01-14 09:55:00,176.29,176.29,175.45,175.63,68141.0,176.29,176.29,175.45,175.63,68141.0
2016-01-14 10:00:00,175.53,175.94,173.86,174.34,58507.0,175.53,175.94,173.86,174.34,58507.0
2016-01-14 10:05:00,174.5,175.07,174.25,174.8,57260.0,174.5,175.07,174.25,174.8,57260.0
2016-01-14 10:10:00,174.71,175.82,174.36,175.78,51170.0,174.71,175.82,174.36,175.78,51170.0
2016-01-14 10:15:00,175.76,176.44,175.24,176.36,22647.0,175.76,176.44,175.24,176.36,22647.0
2016-01-14 10:20:00,176.39,176.53,176.08,176.42,38001.0,176.39,176.53,176.08,176.42,38001.0
2016-01-14 10:25:00,176.41,177.19,176.14,177.19,22234.0,176.41,177.19,176.14,177.19,22234.0
2016-01-14 10:30:00,177.34,178.23,177.15,177.71,19098.0,177.34,178.23,177.15,177.71,19098.0
2016-01-14 10:35:00,177.78,178.41,177.78,177.95,18774.0,177.78,178.41,177.78,177.95,18774.0
2016-01-14 10:40:00,177.95,178.03,177.47,177.66,19328.0,177.95,178.03,177.47,177.66,19328.0
2016-01-14 10:45:00,177.6,177.74,176.75,177.19,10193.0,177.6,177.74,176.75,177.19,10193.0
2016-01-14 10:50:00,177.19,178.0,177.19,177.59,16358.0,177.19,178.0,177.19,177.59,16358.0
2016-01-14 10:55:00,177.54,177.84,177.42,177.57,8921.0,177.54,177.84,177.42,177.57,8921.0
2016-01-14 11:00:00,177.7,177.75,177.01,177.02,6468.0,177.7,177.75,177.01,177.02,6468.0
2016-01-14 11:05:00,177.04,177.67,177.02,177.2,6205.0,177.04,177.67,177.02,177.2,6205.0
2016-01-14 11:10:00,177.34,178.18,177.31,178.05,19372.0,177.34,178.18,177.31,178.05,19372.0
2016-01-14 11:15:00,177.91,178.0,177.2,177.21,11792.0,177.91,178.0,177.2,177.21,11792.0
2016-01-14 11:20:00,177.02,177.16,175.84,176.12,13450.0,177.02,177.16,175.84,176.12,13450.0
2016-01-14 11:25:00,176.11,176.36,175.87,176.0,3755.0,176.11,176.36,175.87,176.0,3755.0
2016-01-14 11:30:00,176.08,176.14,175.64,175.69,14356.0,176.08,176.14,175.64,175.69,14356.0
2016-01-14 11:35:00,175.65,176.0,175.39,175.64,22738.0,175.65,176.0,175.39,175.64,22738.0
2016-01-14 11:40:00,175.54,176.94,175.53,176.94,17962.0,175.54,176.94,175.53,176.94,17962.0
2016-01-14 11:45:00,176.88,177.43,176.88,177.4,9900.0,176.88,177.43,176.88,177.4,9900.0
2016-01-14 11:50:00,177.46,177.71,177.33,177.58,11523.0,177.46,177.71,177.33,177.58,11523.0
2016-01-14 11:55:00,177.67,177.85,177.15,177.15,4700.0,177.67,177.85,177.15,177.15,4700.0
2016-01-14 12:00:00,177.19,177.89,177.19,177.89,19872.0,177.19,177.89,177.19,177.89,19872.0
2016-01-14 12:05:00,177.78,177.78,177.46,177.61,2576.0,177.78,177.78,177.46,177.61,2576.0
2016-01-14 12:10:00,177.53,177.56,177.26,177.45,3408.0,177.53,177.56,177.26,177.45,3408.0
2016-01-14 12:15:00,177.44,177.79,177.38,177.62,7633.0,177.44,177.79,177.38,177.62,7633.0
2016-01-14 12:20:00,177.7,177.92,177.44,177.85,8708.0,177.7,177.92,177.44,177.85,8708.0
2016-01-14 12:25:00,177.86,177.86,177.17,177.17,4956.0,177.86,177.86,177.17,177.17,4956.0
2016-01-14 12:30:00,177.33,177.34,177.07,177.14,11361.0,177.33,177.34,177.07,177.14,11361.0
2016-01-14 12:35:00,177.04,177.71,177.04,177.51,4361.0,177.04,177.71,177.04,177.51,4361.0
2016-01-14 12:40:00,177.63,178.06,177.59,177.59,5486.0,177.63,178.06,177.59,177.59,5486.0
2016-01-14 12:45:00,177.54,177.93,177.48,177.66,5185.0,177.54,177.93,177.48,177.66,5185.0
2016-01-14 12:50:00,177.68,178.05,177.58,178.02,7485.0,177.68,178.05,177.58,178.02,7485.0
2016-01-14 12:55:00,178.08,178.16,177.73,177.73,4700.0,178.08,178.16,177.73,177.73,4700.0
2016-01-14 13:00:00,177.72,178.22,177.66,178.11,5243.0,177.72,178.22,177.66,178.11,5243.0
2016-01-14 13:05:00,178.06,178.16,177.91,177.97,21751.0,178.06,178.16,177.91,177.97,21751.0
2016-01-14 13:10:00,178.0,178.15,177.89,178.0,22105.0,178.0,178.15,177.89,178.0,22105.0
2016-01-14 13:15:00,178.0,178.13,177.95,178.01,3595.0,178.0,178.13,177.95,178.01,3595.0
2016-01-14 13:20:00,178.1,178.79,178.1,178.79,5939.0,178.1,178.79,178.1,178.79,5939.0
2016-01-14 13:25:00,178.78,178.82,178.43,178.58,5841.0,178.78,178.82,178.43,178.58,5841.0
2016-01-14 13:30:00,178.59,178.79,178.51,178.79,7458.0,178.59,178.79,178.51,178.79,7458.0
2016-01-14 13:35:00,178.82,178.93,178.5,178.53,4056.0,178.82,178.93,178.5,178.53,4056.0
2016-01-14 13:40:00,178.44,178.44,177.74,177.74,5840.0,178.44,178.44,177.74,177.74,5840.0
2016-01-14 13:45:00,177.7,177.94,177.45,177.8,5883.0,177.7,177.94,177.45,177.8,5883.0
2016-01-14 13:50:00,177.73,177.99,177.6,177.84,3350.0,177.73,177.99,177.6,177.84,3350.0
2016-01-14 13:55:00,178.0,178.26,177.94,178.12,2821.0,178.0,178.26,177.94,178.12,2821.0
2016-01-14 14:00:00,178.19,178.27,177.49,177.65,24560.0,178.19,178.27,177.49,177.65,24560.0
2016-01-14 14:05:00,177.75,177.83,177.65,177.75,5250.0,177.75,177.83,177.65,177.75,5250.0
2016-01-14 14:10:00,177.76,178.27,177.61,178.27,16120.0,177.76,178.27,177.61,178.27,16120.0
2016-01-14 14:15:00,178.26,178.28,177.75,177.75,12552.0,178.26,178.28,177.75,177.75,12552.0
2016-01-14 14:20:00,177.71,177.74,177.46,177.7,9115.0,177.71,177.74,177.46,177.7,9115.0
2016-01-14 14:25:00,177.65,177.67,177.25,177.55,5699.0,177.65,177.67,177.25,177.55,5699.0
2016-01-14 14:30:00,177.51,178.13,177.51,178.12,8455.0,177.51,178.13,177.51,178.12,8455.0
2016-01-14 14:35:00,178.12,178.14,177.88,177.93,5400.0,178.12,178.14,177.88,177.93,5400.0
2016-01-14 14:40:00,177.86,178.02,177.71,177.71,12502.0,177.86,178.02,177.71,177.71,12502.0
2016-01-14 14:45:00,177.72,178.15,177.72,177.99,8779.0,177.72,178.15,177.72,177.99,8779.0
2016-01-14 14:50:00,178.2,179.21,178.16,178.99,10995.0,178.2,179.21,178.16,178.99,10995.0
2016-01-14 14:55:00,179.12,179.3,179.07,179.25,4300.0,179.12,179.3,179.07,179.25,4300.0
2016-01-14 15:00:00,179.12,179.19,178.86,178.9,6804.0,179.12,179.19,178.86,178.9,6804.0
2016-01-14 15:05:00,178.93,179.07,178.68,178.71,6499.0,178.93,179.07,178.68,178.71,6499.0
2016-01-14 15:10:00,178.71,179.07,178.71,179.06,14021.0,178.71,179.07,178.71,179.06,14021.0
2016-01-14 15:15:00,179.11,179.28,179.06,179.25,29758.0,179.11,179.28,179.06,179.25,29758.0
2016-01-14 15:20:00,179.16,179.16,178.93,179.03,11497.0,179.16,179.16,178.93,179.03,11497.0
2016-01-14 15:25:00,179.1,179.1,178.63,178.68,12901.0,179.1,179.1,178.63,178.68,12901.0
2016-01-14 15:30:00,178.8,178.82,178.07,178.08,7961.0,178.8,178.82,178.07,178.08,7961.0
2016-01-14 15:35:00,178.16,178.33,177.35,177.64,23981.0,178.16,178.33,177.35,177.64,23981.0
2016-01-14 15:40:00,177.57,178.17,177.41,178.17,15422.0,177.57,178.17,177.41,178.17,15422.0
2016-01-14 15:45:00,178.18,178.57,178.17,178.26,22266.0,178.18,178.57,178.17,178.26,22266.0
2016-01-14 15:50:00,178.39,178.47,177.86,177.89,27868.0,178.39,178.47,177.86,177.89,27868.0
2016-01-14 15:55:00,177.96,178.07,177.52,177.8,47850.0,177.96,178.07,177.52,177.8,47850.0
2016-01-15 09:30:00,173.2,173.83,172.0,172.32,54132.0,173.2,173.83,172.0,172.32,54132.0
2016-01-15 09:35:00,172.39,174.3,172.32,173.96,14570.0,172.39,174.3,172.32,173.96,14570.0
2016-01-15 09:40:00,173.82,174.01,173.01,173.71,8313.0,173.82,174.01,173.01,173.71,8313.0
2016-01-15 09:45:00,173.65,174.31,173.25,174.27,30274.0,173.65,174.31,173.25,174.27,30274.0
2016-01-15 09:50:00,174.23,174.23,173.08,173.25,14027.0,174.23,174.23,173.08,173.25,14027.0
2016-01-15 09:55:00,173.33,173.34,171.39,171.85,31248.0,173.33,173.34,171.39,171.85,31248.0
2016-01-15 10:00:00,171.85,172.52,171.35,172.07,18835.0,171.85,172.52,171.35,172.07,18835.0
2016-01-15 10:05:00,172.17,173.32,171.8,172.93,13800.0,172.17,173.32,171.8,172.93,13800.0
2016-01-15 10:10:00,173.26,173.74,172.23,172.23,4400.0,173.26,173.74,172.23,172.23,4400.0
2016-01-15 10:15:00,172.25,172.84,172.25,172.63,13275.0,172.25,172.84,172.25,172.63,13275.0
2016-01-15 10:20:00,172.54,173.29,172.27,172.58,31307.0,172.54,173.29,172.27,172.58,31307.0
2016-01-15 10:25:00,172.58,172.96,172.52,172.61,18298.0,172.58,172.96,172.52,172.61,18298.0
2016-01-15 10:30:00,172.52,173.83,172.49,173.47,18555.0,172.52,173.83,172.49,173.47,18555.0
2016-01-15 10:35:00,173.36,174.43,173.3,174.38,19198.0,173.36,174.43,173.3,174.38,19198.0
2016-01-15 10:40:00,174.49,174.49,173.17,173.25,43403.0,174.49,174.49,173.17,173.25,43403.0
2016-01-15 10:45:00,173.23,173.33,172.85,173.15,11163.0,173.23,173.33,172.85,173.15,11163.0
2016-01-15 10:50:00,173.38,173.38,172.32,172.54,11869.0,173.38,173.38,172.32,172.54,11869.0
2016-01-15 10:55:00,172.44,173.26,172.34,172.56,5016.0,172.44,173.26,172.34,172.56,5016.0
2016-01-15 11:00:00,172.59,173.26,171.84,171.84,23720.0,172.59,173.26,171.84,171.84,23720.0
2016-01-15 11:05:00,171.78,171.89,171.0,171.14,17638.0,171.78,171.89,171.0,171.14,17638.0
2016-01-15 11:10:00,170.87,171.14,170.61,170.91,15810.0,170.87,171.14,170.61,170.91,15810.0
2016-01-15 11:15:00,171.0,171.18,170.13,170.37,13142.0,171.0,171.18,170.13,170.37,13142.0
2016-01-15 11:20:00,170.48,171.05,170.22,170.22,16606.0,170.48,171.05,170.22,170.22,16606.0
2016-01-15 11:25:00,170.24,171.06,170.24,170.75,17868.0,170.24,171.06,170.24,170.75,17868.0
2016-01-15 11:30:00,170.77,171.42,170.48,171.32,13816.0,170.77,171.42,170.48,171.32,13816.0
2016-01-15 11:35:00,171.3,171.51,171.07,171.21,8386.0,171.3,171.51,171.07,171.21,8386.0
2016-01-15 11:40:00,171.26,172.1,171.26,171.9,10300.0,171.26,172.1,171.26,171.9,10300.0
2016-01-15 11:45:00,171.86,172.12,171.75,171.76,10397.0,171.86,172.12,171.75,171.76,10397.0
2016-01-15 11:50:00,171.73,171.92,171.29,171.29,6996.0,171.73,171.92,171.29,171.29,6996.0
2016-01-15 11:55:00,171.19,171.55,170.79,171.52,7512.0,171.19,171.55,170.79,171.52,7512.0
2016-01-15 12:00:00,171.42,171.51,171.05,171.28,8850.0,171.42,171.51,171.05,171.28,8850.0
2016-01-15 12:05:00,171.24,171.55,170.82,171.11,7846.0,171.24,171.55,170.82,171.11,7846.0
2016-01-15 12:10:00,171.19,171.29,171.04,171.06,2150.0,171.19,171.29,171.04,171.06,2150.0
2016-01-15 12:15:00,171.11,171.19,170.29,170.34,6378.0,171.11,171.19,170.29,170.34,6378.0
2016-01-15 12:20:00,170.35,170.49,169.34,169.58,18602.0,170.35,170.49,169.34,169.58,18602.0
2016-01-15 12:25:00,169.6,169.65,169.35,169.48,14635.0,169.6,169.65,169.35,169.48,14635.0
2016-01-15 12:30:00,169.41,169.41,168.81,169.11,11702.0,169.41,169.41,168.81,169.11,11702.0
2016-01-15 12:35:00,169.16,169.22,168.73,168.73,15710.0,169.16,169.22,168.73,168.73,15710.0
2016-01-15 12:40:00,168.72,169.06,168.4,168.81,27298.0,168.72,169.06,168.4,168.81,27298.0
2016-01-15 12:45:00,168.84,169.07,168.7,168.79,11262.0,168.84,169.07,168.7,168.79,11262.0
2016-01-15 12:50:00,168.88,169.21,168.83,169.09,7130.0,168.88,169.21,168.83,169.09,7130.0
2016-01-15 12:55:00,169.0,169.16,168.76,169.02,11516.0,169.0,169.16,168.76,169.02,11516.0
2016-01-15 13:00:00,169.07,169.46,168.93,169.46,12500.0,169.07,169.46,168.93,169.46,12500.0
2016-01-15 13:05:00,169.41,169.48,168.92,169.47,37488.0,169.41,169.48,168.92,169.47,37488.0
2016-01-15 13:10:00,169.39,170.15,169.36,170.0,17350.0,169.39,170.15,169.36,170.0,17350.0
2016-01-15 13:15:00,170.01,170.02,169.57,169.86,4000.0,170.01,170.02,169.57,169.86,4000.0
2016-01-15 13:20:00,169.96,170.15,169.87,170.12,5204.0,169.96,170.15,169.87,170.12,5204.0
2016-01-15 13:25:00,170.09,170.11,169.66,169.99,7479.0,170.09,170.11,169.66,169.99,7479.0
2016-01-15 13:30:00,169.83,169.87,169.32,169.53,7975.0,169.83,169.87,169.32,169.53,7975.0
2016-01-15 13:35:00,169.58,169.72,168.85,169.02,12554.0,169.58,169.72,168.85,169.02,12554.0
2016-01-15 13:40:00,168.99,169.53,168.86,169.26,25873.0,168.99,169.53,168.86,169.26,25873.0
2016-01-15 13:45:00,169.22,169.81,169.1,169.34,16643.0,169.22,169.81,169.1,169.34,16643.0
2016-01-15 13:50:00,169.45,169.86,169.28,169.52,7149.0,169.45,169.86,169.28,169.52,7149.0
2016-01-15 13:55:00,169.49,169.77,169.33,169.49,8603.0,169.49,169.77,169.33,169.49,8603.0
2016-01-15 14:00:00,169.56,170.0,169.14,169.2,12448.0,169.56,170.0,169.14,169.2,12448.0
2016-01-15 14:05:00,169.17,169.31,169.05,169.15,4696.0,169.17,169.31,169.05,169.15,4696.0
2016-01-15 14:10:00,169.14,169.34,168.97,168.97,17200.0,169.14,169.34,168.97,168.97,17200.0
2016-01-15 14:15:00,169.01,169.07,168.78,168.85,14431.0,169.01,169.07,168.78,168.85,14431.0
2016-01-15 14:20:00,168.91,169.17,168.85,169.14,7424.0,168.91,169.17,168.85,169.14,7424.0
2016-01-15 14:25:00,169.26,169.5,169.06,169.17,5876.0,169.26,169.5,169.06,169.17,5876.0
2016-01-15 14:30:00,169.24,169.43,168.95,169.34,4012.0,169.24,169.43,168.95,169.34,4012.0
2016-01-15 14:35:00,169.26,169.81,169.16,169.8,8501.0,169.26,169.81,169.16,169.8,8501.0
2016-01-15 14:40:00,169.98,170.39,169.95,170.36,6629.0,169.98,170.39,169.95,170.36,6629.0
2016-01-15 14:45:00,170.27,170.52,169.94,169.97,10625.0,170.27,170.52,169.94,169.97,10625.0
2016-01-15 14:50:00,170.03,170.13,169.85,169.89,16031.0,170.03,170.13,169.85,169.89,16031.0
2016-01-15 14:55:00,170.06,170.25,169.84,170.06,6746.0,170.06,170.25,169.84,170.06,6746.0
2016-01-15 15:00:00,170.3,170.59,169.93,170.49,14937.0,170.3,170.59,169.93,170.49,14937.0
2016-01-15 15:05:00,170.57,170.7,170.02,170.02,11629.0,170.57,170.7,170.02,170.02,11629.0
2016-01-15 15:10:00,169.97,170.19,169.82,170.19,5847.0,169.97,170.19,169.82,170.19,5847.0
2016-01-15 15:15:00,170.12,170.21,169.3,169.47,9218.0,170.12,170.21,169.3,169.47,9218.0
2016-01-15 15:20:00,169.53,170.29,169.53,170.21,10832.0,169.53,170.29,169.53,170.21,10832.0
2016-01-15 15:25:00,170.23,170.43,170.01,170.27,11993.0,170.23,170.43,170.01,170.27,11993.0
2016-01-15 15:30:00,170.39,170.52,169.81,170.47,12800.0,170.39,170.52,169.81,170.47,12800.0
2016-01-15 15:35:00,170.35,170.66,170.16,170.2,14461.0,170.35,170.66,170.16,170.2,14461.0
2016-01-15 15:40:00,170.2,170.43,169.85,170.43,17734.0,170.2,170.43,169.85,170.43,17734.0
2016-01-15 15:45:00,170.49,170.99,170.48,170.9,22485.0,170.49,170.99,170.48,170.9,22485.0
2016-01-15 15:50:00,170.88,170.89,170.31,170.55,32422.0,170.88,170.89,170.31,170.55,32422.0
2016-01-15 15:55:00,170.5,170.67,170.1,170.32,63779.0,170.5,170.67,170.1,170.32,63779.0
2016-01-19 09:30:00,172.35,173.81,170.39,170.85,29962.0,172.35,173.81,170.39,170.85,29962.0
2016-01-19 09:35:00,170.92,173.68,170.92,173.68,17008.0,170.92,173.68,170.92,173.68,17008.0
2016-01-19 09:40:00,173.88,174.41,173.21,173.95,30543.0,173.88,174.41,173.21,173.95,30543.0
2016-01-19 09:45:00,173.72,174.27,172.27,172.37,14947.0,173.72,174.27,172.27,172.37,14947.0
2016-01-19 09:50:00,172.28,173.72,172.0,173.72,16253.0,172.28,173.72,172.0,173.72,16253.0
2016-01-19 09:55:00,173.77,174.27,173.4,174.02,47278.0,173.77,174.27,173.4,174.02,47278.0
2016-01-19 10:00:00,174.21,174.99,174.07,174.99,11557.0,174.21,174.99,174.07,174.99,11557.0
2016-01-19 10:05:00,174.99,175.92,174.99,175.65,15441.0,174.99,175.92,174.99,175.65,15441.0
2016-01-19 10:10:00,175.67,176.44,175.46,176.02,20640.0,175.67,176.44,175.46,176.02,20640.0
2016-01-19 10:15:00,175.97,176.45,175.66,175.86,8579.0,175.97,176.45,175.66,175.86,8579.0
2016-01-19 10:20:00,176.08,176.25,175.28,176.05,16078.0,176.08,176.25,175.28,176.05,16078.0
2016-01-19 10:25:00,176.24,176.78,176.09,176.78,12000.0,176.24,176.78,176.09,176.78,12000.0
2016-01-19 10:30:00,176.79,177.84,176.6,177.74,19403.0,176.79,177.84,176.6,177.74,19403.0
2016-01-19 10:35:00,177.73,177.95,176.06,176.06,21153.0,177.73,177.95,176.06,176.06,21153.0
2016-01-19 10:40:00,176.06,176.49,176.05,176.25,9897.0,176.06,176.49,176.05,176.25,9897.0
2016-01-19 10:45:00,176.23,176.88,175.81,176.75,8470.0,176.23,176.88,175.81,176.75,8470.0
2016-01-19 10:50:00,176.75,177.0,175.62,175.83,8572.0,176.75,177.0,175.62,175.83,8572.0
2016-01-19 10:55:00,175.77,176.63,175.69,175.9,8182.0,175.77,176.63,175.69,175.9,8182.0
2016-01-19 11:00:00,175.94,176.38,175.71,176.38,5289.0,175.94,176.38,175.71,176.38,5289.0
2016-01-19 11:05:00,176.38,176.61,176.15,176.49,4400.0,176.38,176.61,176.15,176.49,4400.0
2016-01-19 11:10:00,176.4,176.55,175.86,176.15,7950.0,176.4,176.55,175.86,176.15,7950.0
2016-01-19 11:15:00,176.17,176.58,175.41,175.57,4805.0,176.17,176.58,175.41,175.57,4805.0
2016-01-19 11:20:00,175.54,175.88,175.22,175.42,10830.0,175.54,175.88,175.22,175.42,10830.0
2016-01-19 11:25:00,175.38,176.24,175.38,176.24,5910.0,175.38,176.24,175.38,176.24,5910.0
2016-01-19 11:30:00,176.46,176.7,176.22,176.43,9729.0,176.46,176.7,176.22,176.43,9729.0
2016-01-19 11:35:00,176.23,176.42,175.68,175.99,5400.0,176.23,176.42,175.68,175.99,5400.0
2016-01-19 11:40:00,176.08,176.23,175.74,175.96,5080.0,176.08,176.23,175.74,175.96,5080.0
2016-01-19 11:45:00,176.07,176.31,175.67,175.74,6753.0,176.07,176.31,175.67,175.74,6753.0
2016-01-19 11:50:00,175.66,175.9,175.47,175.8,4390.0,175.66,175.9,175.47,175.8,4390.0
2016-01-19 11:55:00,175.79,175.9,175.51,175.63,5320.0,175.79,175.9,175.51,175.63,5320.0
2016-01-19 12:00:00,175.55,175.75,175.07,175.22,7331.0,175.55,175.75,175.07,175.22,7331.0
2016-01-19 12:05:00,175.17,175.17,174.34,174.35,11711.0,175.17,175.17,174.34,174.35,11711.0
2016-01-19 12:10:00,174.3,174.88,174.09,174.86,11048.0,174.3,174.88,174.09,174.86,11048.0
2016-01-19 12:15:00,174.71,174.71,174.0,174.46,3733.0,174.71,174.71,174.0,174.46,3733.0
2016-01-19 12:20:00,174.33,174.45,173.77,174.14,3791.0,174.33,174.45,173.77,174.14,3791.0
2016-01-19 12:25:00,174.01,174.51,173.98,174.46,3158.0,174.01,174.51,173.98,174.46,3158.0
2016-01-19 12:30:00,174.47,174.5,174.17,174.5,4150.0,174.47,174.5,174.17,174.5,4150.0
2016-01-19 12:35:00,174.46,174.67,174.1,174.2,10500.0,174.46,174.67,174.1,174.2,10500.0
2016-01-19 12:40:00,174.32,174.51,173.9,174.0,4499.0,174.32,174.51,173.9,174.0,4499.0
2016-01-19 12:45:00,173.99,174.16,173.72,173.79,6881.0,173.99,174.16,173.72,173.79,6881.0
2016-01-19 12:50:00,173.71,173.9,173.64,173.67,4100.0,173.71,173.9,173.64,173.67,4100.0
2016-01-19 12:55:00,173.87,174.31,173.77,173.88,8594.0,173.87,174.31,173.77,173.88,8594.0
2016-01-19 13:00:00,174.11,174.43,174.11,174.18,6711.0,174.11,174.43,174.11,174.18,6711.0
2016-01-19 13:05:00,174.14,174.27,173.95,174.27,4437.0,174.14,174.27,173.95,174.27,4437.0
2016-01-19 13:10:00,174.16,174.49,174.06,174.25,8548.0,174.16,174.49,174.06,174.25,8548.0
2016-01-19 13:15:00,174.2,175.11,174.19,175.11,9089.0,174.2,175.11,174.19,175.11,9089.0
2016-01-19 13:20:00,175.07,175.41,175.05,175.14,10837.0,175.07,175.41,175.05,175.14,10837.0
2016-01-19 13:25:00,175.27,175.27,174.86,175.15,8881.0,175.27,175.27,174.86,175.15,8881.0
2016-01-19 13:30:00,175.21,175.31,174.76,174.96,3599.0,175.21,175.31,174.76,174.96,3599.0
2016-01-19 13:35:00,175.05,175.23,175.03,175.09,900.0,175.05,175.23,175.03,175.09,900.0
2016-01-19 13:40:00,175.14,175.22,174.5,174.5,11525.0,175.14,175.22,174.5,174.5,11525.0
2016-01-19 13:45:00,174.25,174.66,174.25,174.57,4760.0,174.25,174.66,174.25,174.57,4760.0
2016-01-19 13:50:00,174.41,174.48,174.13,174.26,3751.0,174.41,174.48,174.13,174.26,3751.0
2016-01-19 13:55:00,174.45,174.9,174.45,174.9,12619.0,174.45,174.9,174.45,174.9,12619.0
2016-01-19 14:00:00,174.77,175.05,174.74,175.0,11899.0,174.77,175.05,174.74,175.0,11899.0
2016-01-19 14:05:00,174.88,174.88,174.58,174.63,15146.0,174.88,174.88,174.58,174.63,15146.0
2016-01-19 14:10:00,174.51,174.72,173.88,173.89,11543.0,174.51,174.72,173.88,173.89,11543.0
2016-01-19 14:15:00,173.85,174.01,173.51,173.86,12527.0,173.85,174.01,173.51,173.86,12527.0
2016-01-19 14:20:00,173.9,173.95,173.51,173.59,13612.0,173.9,173.95,173.51,173.59,13612.0
2016-01-19 14:25:00,173.7,173.93,173.62,173.86,4640.0,173.7,173.93,173.62,173.86,4640.0
2016-01-19 14:30:00,173.91,173.96,173.79,173.96,1403.0,173.91,173.96,173.79,173.96,1403.0
2016-01-19 14:35:00,173.81,174.42,173.7,174.42,8817.0,173.81,174.42,173.7,174.42,8817.0
2016-01-19 14:40:00,174.25,174.33,173.5,173.5,7767.0,174.25,174.33,173.5,173.5,7767.0
2016-01-19 14:45:00,173.38,173.47,173.16,173.3,4725.0,173.38,173.47,173.16,173.3,4725.0
2016-01-19 14:50:00,173.15,173.18,172.79,173.18,9220.0,173.15,173.18,172.79,173.18,9220.0
2016-01-19 14:55:00,173.17,173.56,173.17,173.39,3937.0,173.17,173.56,173.17,173.39,3937.0
2016-01-19 15:00:00,173.38,174.6,173.37,174.52,5627.0,173.38,174.6,173.37,174.52,5627.0
2016-01-19 15:05:00,174.7,174.7,174.24,174.33,2660.0,174.7,174.7,174.24,174.33,2660.0
2016-01-19 15:10:00,174.48,174.89,174.48,174.79,2779.0,174.48,174.89,174.48,174.79,2779.0
2016-01-19 15:15:00,174.39,174.8,174.3,174.44,14283.0,174.39,174.8,174.3,174.44,14283.0
2016-01-19 15:20:00,174.43,175.49,174.4,175.12,7983.0,174.43,175.49,174.4,175.12,7983.0
2016-01-19 15:25:00,175.1,175.86,175.09,175.84,3924.0,175.1,175.86,175.09,175.84,3924.0
2016-01-19 15:30:00,175.89,176.07,175.26,175.49,8840.0,175.89,176.07,175.26,175.49,8840.0
2016-01-19 15:35:00,175.72,175.77,175.05,175.19,7611.0,175.72,175.77,175.05,175.19,7611.0
2016-01-19 15:40:00,175.16,175.53,174.91,175.27,4923.0,175.16,175.53,174.91,175.27,4923.0
2016-01-19 15:45:00,175.37,175.95,175.26,175.69,7525.0,175.37,175.95,175.26,175.69,7525.0
2016-01-19 15:50:00,175.69,175.81,175.08,175.22,13172.0,175.69,175.81,175.08,175.22,13172.0
2016-01-19 15:55:00,175.26,175.49,175.14,175.21,36453.0,175.26,175.49,175.14,175.21,36453.0
2016-01-20 09:30:00,173.3,174.93,173.29,174.72,8175.0,173.3,174.93,173.29,174.72,8175.0
2016-01-20 09:35:00,174.59,174.73,173.03,173.43,13383.0,174.59,174.73,173.03,173.43,13383.0
2016-01-20 09:40:00,173.1,173.75,172.51,172.84,11957.0,173.1,173.75,172.51,172.84,11957.0
2016-01-20 09:45:00,173.09,174.56,173.08,173.79,10578.0,173.09,174.56,173.08,173.79,10578.0
2016-01-20 09:50:00,173.72,173.72,172.69,172.82,7736.0,173.72,173.72,172.69,172.82,7736.0
2016-01-20 09:55:00,172.55,172.95,172.51,172.89,8920.0,172.55,172.95,172.51,172.89,8920.0
2016-01-20 10:00:00,172.83,173.33,172.54,173.19,6941.0,172.83,173.33,172.54,173.19,6941.0
2016-01-20 10:05:00,173.12,173.83,172.94,173.22,10774.0,173.12,173.83,172.94,173.22,10774.0
2016-01-20 10:10:00,173.17,173.17,172.67,172.93,9372.0,173.17,173.17,172.67,172.93,9372.0
2016-01-20 10:15:00,172.9,173.24,171.98,172.03,12649.0,172.9,173.24,171.98,172.03,12649.0
2016-01-20 10:20:00,171.98,172.69,171.96,172.45,5180.0,171.98,172.69,171.96,172.45,5180.0
2016-01-20 10:25:00,172.69,173.22,172.54,172.69,3946.0,172.69,173.22,172.54,172.69,3946.0
2016-01-20 10:30:00,172.74,172.87,171.95,172.09,4206.0,172.74,172.87,171.95,172.09,4206.0
2016-01-20 10:35:00,172.2,172.2,170.78,170.87,11012.0,172.2,172.2,170.78,170.87,11012.0
2016-01-20 10:40:00,170.79,171.44,170.45,171.43,29936.0,170.79,171.44,170.45,171.43,29936.0
2016-01-20 10:45:00,171.0,171.0,170.51,170.83,3200.0,171.0,171.0,170.51,170.83,3200.0
2016-01-20 10:50:00,170.64,170.78,169.68,169.68,9630.0,170.64,170.78,169.68,169.68,9630.0
2016-01-20 10:55:00,169.69,170.14,169.69,169.69,8050.0,169.69,170.14,169.69,169.69,8050.0
2016-01-20 11:00:00,169.75,169.87,169.53,169.65,11997.0,169.75,169.87,169.53,169.65,11997.0
2016-01-20 11:05:00,169.75,170.7,169.67,170.52,5827.0,169.75,170.7,169.67,170.52,5827.0
2016-01-20 11:10:00,170.7,171.43,170.63,171.29,6483.0,170.7,171.43,170.63,171.29,6483.0
2016-01-20 11:15:00,171.18,171.58,170.79,171.58,5175.0,171.18,171.58,170.79,171.58,5175.0
2016-01-20 11:20:00,171.12,171.58,171.12,171.16,5701.0,171.12,171.58,171.12,171.16,5701.0
2016-01-20 11:25:00,171.24,171.69,171.01,171.39,10239.0,171.24,171.69,171.01,171.39,10239.0
2016-01-20 11:30:00,171.6,172.44,171.6,172.03,11980.0,171.6,172.44,171.6,172.03,11980.0
2016-01-20 11:35:00,172.37,172.65,171.56,171.56,3328.0,172.37,172.65,171.56,171.56,3328.0
2016-01-20 11:40:00,171.68,172.12,171.44,171.49,31500.0,171.68,172.12,171.44,171.49,31500.0
2016-01-20 11:45:00,171.47,171.82,171.47,171.56,7048.0,171.47,171.82,171.47,171.56,7048.0
2016-01-20 11:50:00,171.58,171.59,171.16,171.28,4624.0,171.58,171.59,171.16,171.28,4624.0
2016-01-20 11:55:00,171.41,171.59,171.2,171.34,7015.0,171.41,171.59,171.2,171.34,7015.0
2016-01-20 12:00:00,171.3,171.68,171.18,171.25,10118.0,171.3,171.68,171.18,171.25,10118.0
2016-01-20 12:05:00,171.34,171.34,170.56,170.82,10884.0,171.34,171.34,170.56,170.82,10884.0
2016-01-20 12:10:00,170.64,170.99,170.51,170.73,11408.0,170.64,170.99,170.51,170.73,11408.0
2016-01-20 12:15:00,170.66,170.72,169.83,170.02,39832.0,170.66,170.72,169.83,170.02,39832.0
2016-01-20 12:20:00,169.96,169.96,168.93,169.09,9320.0,169.96,169.96,168.93,169.09,9320.0
2016-01-20 12:25:00,169.26,169.27,168.53,168.67,7717.0,169.26,169.27,168.53,168.67,7717.0
2016-01-20 12:30:00,168.82,169.65,168.69,169.61,12256.0,168.82,169.65,168.69,169.61,12256.0
2016-01-20 12:35:00,169.62,169.65,168.9,169.37,20417.0,169.62,169.65,168.9,169.37,20417.0
2016-01-20 12:40:00,169.19,169.49,169.12,169.49,18125.0,169.19,169.49,169.12,169.49,18125.0
2016-01-20 12:45:00,169.44,169.62,168.57,168.95,9826.0,169.44,169.62,168.57,168.95,9826.0
2016-01-20 12:50:00,168.92,169.62,168.87,169.62,17820.0,168.92,169.62,168.87,169.62,17820.0
2016-01-20 12:55:00,169.75,171.12,169.74,171.09,15675.0,169.75,171.12,169.74,171.09,15675.0
2016-01-20 13:00:00,171.32,171.32,170.68,171.11,7000.0,171.32,171.32,170.68,171.11,7000.0
2016-01-20 13:05:00,171.19,171.19,170.41,170.59,26340.0,171.19,171.19,170.41,170.59,26340.0
2016-01-20 13:10:00,170.73,170.75,169.99,170.05,36621.0,170.73,170.75,169.99,170.05,36621.0
2016-01-20 13:15:00,170.31,170.35,169.44,169.63,20936.0,170.31,170.35,169.44,169.63,20936.0
2016-01-20 13:20:00,169.41,170.55,169.38,170.55,12633.0,169.41,170.55,169.38,170.55,12633.0
2016-01-20 13:25:00,170.46,170.6,170.03,170.5,9213.0,170.46,170.6,170.03,170.5,9213.0
2016-01-20 13:30:00,170.38,171.51,170.28,171.29,27779.0,170.38,171.51,170.28,171.29,27779.0
2016-01-20 13:35:00,171.24,172.58,171.21,172.29,8753.0,171.24,172.58,171.21,172.29,8753.0
2016-01-20 13:40:00,172.35,172.61,172.06,172.6,4750.0,172.35,172.61,172.06,172.6,4750.0
2016-01-20 13:45:00,172.79,173.6,172.66,173.37,11766.0,172.79,173.6,172.66,173.37,11766.0
2016-01-20 13:50:00,173.27,173.51,173.04,173.2,12997.0,173.27,173.51,173.04,173.2,12997.0
2016-01-20 13:55:00,173.15,173.51,173.02,173.3,33610.0,173.15,173.51,173.02,173.3,33610.0
2016-01-20 14:00:00,173.27,173.27,172.49,172.97,41627.0,173.27,173.27,172.49,172.97,41627.0
2016-01-20 14:05:00,173.08,173.86,173.04,173.86,5457.0,173.08,173.86,173.04,173.86,5457.0
2016-01-20 14:10:00,173.98,174.74,173.82,174.39,26131.0,173.98,174.74,173.82,174.39,26131.0
2016-01-20 14:15:00,174.12,174.18,173.64,174.18,13453.0,174.12,174.18,173.64,174.18,13453.0
2016-01-20 14:20:00,174.28,174.6,174.12,174.54,28076.0,174.28,174.6,174.12,174.54,28076.0
2016-01-20 14:25:00,174.56,174.71,173.89,173.97,23747.0,174.56,174.71,173.89,173.97,23747.0
2016-01-20 14:30:00,174.22,174.3,173.42,173.57,8461.0,174.22,174.3,173.42,173.57,8461.0
2016-01-20 14:35:00,173.7,173.83,173.19,173.38,25807.0,173.7,173.83,173.19,173.38,25807.0
2016-01-20 14:40:00,173.57,173.69,173.39,173.39,27262.0,173.57,173.69,173.39,173.39,27262.0
2016-01-20 14:45:00,173.4,173.49,172.84,173.09,29100.0,173.4,173.49,172.84,173.09,29100.0
2016-01-20 14:50:00,173.06,173.47,172.87,173.3,21368.0,173.06,173.47,172.87,173.3,21368.0
2016-01-20 14:55:00,173.44,173.92,173.44,173.77,23794.0,173.44,173.92,173.44,173.77,23794.0
2016-01-20 15:00:00,173.64,174.17,173.35,174.17,7200.0,173.64,174.17,173.35,174.17,7200.0
2016-01-20 15:05:00,174.05,174.43,174.01,174.02,23850.0,174.05,174.43,174.01,174.02,23850.0
2016-01-20 15:10:00,174.14,174.21,173.83,174.01,21191.0,174.14,174.21,173.83,174.01,21191.0
2016-01-20 15:15:00,174.03,174.6,174.02,174.36,46778.0,174.03,174.6,174.02,174.36,46778.0
2016-01-20 15:20:00,174.52,175.04,174.37,175.04,20980.0,174.52,175.04,174.37,175.04,20980.0
2016-01-20 15:25:00,175.05,175.96,174.83,175.96,17019.0,175.05,175.96,174.83,175.96,17019.0
2016-01-20 15:30:00,175.94,175.96,174.83,174.89,28901.0,175.94,175.96,174.83,174.89,28901.0
2016-01-20 15:35:00,174.92,175.25,174.73,175.25,18610.0,174.92,175.25,174.73,175.25,18610.0
2016-01-20 15:40:00,175.35,175.36,174.37,174.51,17959.0,175.35,175.36,174.37,174.51,17959.0
2016-01-20 15:45:00,174.51,174.51,173.59,173.89,13699.0,174.51,174.51,173.59,173.89,13699.0
2016-01-20 15:50:00,174.02,174.59,173.96,174.59,21726.0,174.02,174.59,173.96,174.59,21726.0
2016-01-20 15:55:00,174.51,174.62,174.14,174.27,35861.0,174.51,174.62,174.14,174.27,35861.0
2016-01-21 09:30:00,174.5,175.53,174.09,175.53,7063.0,174.5,175.53,174.09,175.53,7063.0
2016-01-21 09:35:00,175.39,175.87,174.92,174.92,2650.0,175.39,175.87,174.92,174.92,2650.0
2016-01-21 09:40:00,174.51,174.82,173.43,173.43,3685.0,174.51,174.82,173.43,173.43,3685.0
2016-01-21 09:45:00,173.43,174.23,173.1,173.92,25250.0,173.43,174.23,173.1,173.92,25250.0
2016-01-21 09:50:00,173.79,174.63,173.79,174.58,3668.0,173.79,174.63,173.79,174.58,3668.0
2016-01-21 09:55:00,174.77,174.91,174.32,174.76,5270.0,174.77,174.91,174.32,174.76,5270.0
2016-01-21 10:00:00,174.92,176.17,174.92,176.03,6077.0,174.92,176.17,174.92,176.03,6077.0
2016-01-21 10:05:00,176.08,176.09,175.45,175.83,3602.0,176.08,176.09,175.45,175.83,3602.0
2016-01-21 10:10:00,175.91,176.74,175.89,176.23,2436.0,175.91,176.74,175.89,176.23,2436.0
2016-01-21 10:15:00,176.87,176.87,176.3,176.42,6650.0,176.87,176.87,176.3,176.42,6650.0
2016-01-21 10:20:00,176.73,176.95,176.2,176.31,2585.0,176.73,176.95,176.2,176.31,2585.0
2016-01-21 10:25:00,176.49,177.37,176.21,177.04,8293.0,176.49,177.37,176.21,177.04,8293.0
2016-01-21 10:30:00,176.87,178.02,176.75,178.02,12308.0,176.87,178.02,176.75,178.02,12308.0
2016-01-21 10:35:00,178.17,178.32,177.5,177.77,4800.0,178.17,178.32,177.5,177.77,4800.0
2016-01-21 10:40:00,177.7,178.42,177.23,178.42,13971.0,177.7,178.42,177.23,178.42,13971.0
2016-01-21 10:45:00,178.24,179.15,178.1,178.53,16788.0,178.24,179.15,178.1,178.53,16788.0
2016-01-21 10:50:00,178.53,179.03,178.22,178.67,17553.0,178.53,179.03,178.22,178.67,17553.0
2016-01-21 10:55:00,178.71,179.21,177.63,177.63,33316.0,178.71,179.21,177.63,177.63,33316.0
2016-01-21 11:00:00,177.63,179.47,177.2,179.47,24604.0,177.63,179.47,177.2,179.47,24604.0
2016-01-21 11:05:00,179.35,179.71,178.92,178.92,14474.0,179.35,179.71,178.92,178.92,14474.0
2016-01-21 11:10:00,179.34,179.44,178.7,179.44,15623.0,179.34,179.44,178.7,179.44,15623.0
2016-01-21 11:15:00,179.23,179.32,178.34,179.18,43156.0,179.23,179.32,178.34,179.18,43156.0
2016-01-21 11:20:00,179.32,179.32,178.5,179.07,11698.0,179.32,179.32,178.5,179.07,11698.0
2016-01-21 11:25:00,179.02,179.31,178.9,179.07,12032.0,179.02,179.31,178.9,179.07,12032.0
2016-01-21 11:30:00,179.03,179.71,179.03,179.37,13578.0,179.03,179.71,179.03,179.37,13578.0
2016-01-21 11:35:00,179.27,180.05,179.19,179.63,7324.0,179.27,180.05,179.19,179.63,7324.0
2016-01-21 11:40:00,179.78,179.78,179.09,179.09,5400.0,179.78,179.78,179.09,179.09,5400.0
2016-01-21 11:45:00,179.16,179.69,179.0,179.69,8850.0,179.16,179.69,179.0,179.69,8850.0
2016-01-21 11:50:00,179.54,179.79,179.35,179.35,7917.0,179.54,179.79,179.35,179.35,7917.0
2016-01-21 11:55:00,179.44,179.99,179.44,179.79,9679.0,179.44,179.99,179.44,179.79,9679.0
2016-01-21 12:00:00,179.77,180.5,179.76,180.29,5849.0,179.77,180.5,179.76,180.29,5849.0
2016-01-21 12:05:00,180.26,180.48,180.17,180.48,15990.0,180.26,180.48,180.17,180.48,15990.0
2016-01-21 12:10:00,180.38,180.58,179.87,179.94,5879.0,180.38,180.58,179.87,179.94,5879.0
2016-01-21 12:15:00,179.94,180.39,179.94,179.99,7284.0,179.94,180.39,179.94,179.99,7284.0
2016-01-21 12:20:00,180.08,180.11,179.66,179.89,15429.0,180.08,180.11,179.66,179.89,15429.0
2016-01-21 12:25:00,179.9,180.09,179.81,180.06,4200.0,179.9,180.09,179.81,180.06,4200.0
2016-01-21 12:30:00,180.03,180.2,179.98,179.99,23500.0,180.03,180.2,179.98,179.99,23500.0
2016-01-21 12:35:00,180.04,180.28,179.94,180.25,1480.0,180.04,180.28,179.94,180.25,1480.0
2016-01-21 12:40:00,180.29,180.41,179.69,179.75,9222.0,180.29,180.41,179.69,179.75,9222.0
2016-01-21 12:45:00,179.71,179.71,178.82,178.97,29957.0,179.71,179.71,178.82,178.97,29957.0
2016-01-21 12:50:00,178.87,178.97,178.58,178.59,10624.0,178.87,178.97,178.58,178.59,10624.0
2016-01-21 12:55:00,178.5,178.5,178.32,178.32,5155.0,178.5,178.5,178.32,178.32,5155.0
2016-01-21 13:00:00,178.44,178.58,178.31,178.55,2000.0,178.44,178.58,178.31,178.55,2000.0
2016-01-21 13:05:00,178.62,179.02,178.56,178.82,4211.0,178.62,179.02,178.56,178.82,4211.0
2016-01-21 13:10:00,178.83,179.01,178.01,178.1,8568.0,178.83,179.01,178.01,178.1,8568.0
2016-01-21 13:15:00,178.11,178.3,177.79,177.95,6437.0,178.11,178.3,177.79,177.95,6437.0
2016-01-21 13:20:00,177.8,177.85,176.92,177.25,58733.0,177.8,177.85,176.92,177.25,58733.0
2016-01-21 13:25:00,177.33,177.74,177.09,177.24,5910.0,177.33,177.74,177.09,177.24,5910.0
2016-01-21 13:30:00,177.13,177.71,176.24,177.12,18957.0,177.13,177.71,176.24,177.12,18957.0
2016-01-21 13:35:00,176.99,177.71,176.73,177.71,28968.0,176.99,177.71,176.73,177.71,28968.0
2016-01-21 13:40:00,177.62,177.87,177.43,177.43,5247.0,177.62,177.87,177.43,177.43,5247.0
2016-01-21 13:45:00,177.52,178.13,177.52,177.77,2802.0,177.52,178.13,177.52,177.77,2802.0
2016-01-21 13:50:00,177.67,177.9,177.11,177.9,23438.0,177.67,177.9,177.11,177.9,23438.0
2016-01-21 13:55:00,177.98,178.31,177.75,178.07,5760.0,177.98,178.31,177.75,178.07,5760.0
2016-01-21 14:00:00,178.14,178.16,177.74,177.82,63459.0,178.14,178.16,177.74,177.82,63459.0
2016-01-21 14:05:00,177.55,177.94,177.55,177.55,2450.0,177.55,177.94,177.55,177.55,2450.0
2016-01-21 14:10:00,176.97,176.97,176.05,176.35,8756.0,176.97,176.97,176.05,176.35,8756.0
2016-01-21 14:15:00,176.37,176.93,176.26,176.26,6919.0,176.37,176.93,176.26,176.26,6919.0
2016-01-21 14:20:00,176.25,176.74,176.1,176.3,9585.0,176.25,176.74,176.1,176.3,9585.0
2016-01-21 14:25:00,176.29,176.46,175.77,176.45,13177.0,176.29,176.46,175.77,176.45,13177.0
2016-01-21 14:30:00,176.41,177.17,176.41,176.52,45775.0,176.41,177.17,176.41,176.52,45775.0
2016-01-21 14:35:00,176.34,176.6,176.22,176.42,7500.0,176.34,176.6,176.22,176.42,7500.0
2016-01-21 14:40:00,176.34,176.49,176.06,176.12,6003.0,176.34,176.49,176.06,176.12,6003.0
2016-01-21 14:45:00,176.09,176.09,175.6,175.64,7950.0,176.09,176.09,175.6,175.64,7950.0
2016-01-21 14:50:00,175.61,175.96,175.56,175.96,5510.0,175.61,175.96,175.56,175.96,5510.0
2016-01-21 14:55:00,176.39,177.33,176.39,177.21,11541.0,176.39,177.33,176.39,177.21,11541.0
2016-01-21 15:00:00,177.04,177.15,176.63,176.87,13815.0,177.04,177.15,176.63,176.87,13815.0
2016-01-21 15:05:00,176.82,176.87,175.88,175.88,9612.0,176.82,176.87,175.88,175.88,9612.0
2016-01-21 15:10:00,175.86,176.66,175.76,176.66,5138.0,175.86,176.66,175.76,176.66,5138.0
2016-01-21 15:15:00,176.7,176.7,176.14,176.43,4350.0,176.7,176.7,176.14,176.43,4350.0
2016-01-21 15:20:00,176.34,176.43,176.07,176.43,10448.0,176.34,176.43,176.07,176.43,10448.0
2016-01-21 15:25:00,176.41,176.42,176.24,176.35,1771.0,176.41,176.42,176.24,176.35,1771.0
2016-01-21 15:30:00,176.35,177.33,176.35,177.16,11493.0,176.35,177.33,176.35,177.16,11493.0
2016-01-21 15:35:00,177.21,177.22,176.87,176.95,4460.0,177.21,177.22,176.87,176.95,4460.0
2016-01-21 15:40:00,176.91,177.64,176.69,177.57,18301.0,176.91,177.64,176.69,177.57,18301.0
2016-01-21 15:45:00,177.46,177.46,176.56,176.65,15909.0,177.46,177.46,176.56,176.65,15909.0
2016-01-21 15:50:00,176.7,176.9,176.56,176.85,7016.0,176.7,176.9,176.56,176.85,7016.0
2016-01-21 15:55:00,176.78,176.91,176.48,176.53,25291.0,176.78,176.91,176.48,176.53,25291.0
2016-01-22 09:30:00,177.95,179.26,177.54,177.54,15784.0,177.95,179.26,177.54,177.54,15784.0
2016-01-22 09:35:00,178.0,178.0,177.0,177.14,33529.0,178.0,178.0,177.0,177.14,33529.0
2016-01-22 09:40:00,177.49,177.5,176.35,176.65,19879.0,177.49,177.5,176.35,176.65,19879.0
2016-01-22 09:45:00,176.84,176.94,176.28,176.71,11957.0,176.84,176.94,176.28,176.71,11957.0
2016-01-22 09:50:00,177.02,177.28,176.77,177.0,21822.0,177.02,177.28,176.77,177.0,21822.0
2016-01-22 09:55:00,176.9,177.34,176.74,177.08,7617.0,176.9,177.34,176.74,177.08,7617.0
2016-01-22 10:00:00,177.02,177.81,177.02,177.04,11910.0,177.02,177.81,177.02,177.04,11910.0
2016-01-22 10:05:00,177.43,177.55,177.02,177.18,13599.0,177.43,177.55,177.02,177.18,13599.0
2016-01-22 10:10:00,177.14,177.66,177.03,177.14,9289.0,177.14,177.66,177.03,177.14,9289.0
2016-01-22 10:15:00,176.98,177.34,176.64,177.01,28114.0,176.98,177.34,176.64,177.01,28114.0
2016-01-22 10:20:00,177.09,177.11,176.06,176.06,23599.0,177.09,177.11,176.06,176.06,23599.0
2016-01-22 10:25:00,176.37,176.5,175.77,175.87,22458.0,176.37,176.5,175.77,175.87,22458.0
2016-01-22 10:30:00,175.99,176.53,175.99,176.36,13141.0,175.99,176.53,175.99,176.36,13141.0
2016-01-22 10:35:00,176.25,176.67,176.15,176.55,12581.0,176.25,176.67,176.15,176.55,12581.0
2016-01-22 10:40:00,176.74,177.17,176.63,176.96,6212.0,176.74,177.17,176.63,176.96,6212.0
2016-01-22 10:45:00,176.96,177.18,176.85,177.08,4386.0,176.96,177.18,176.85,177.08,4386.0
2016-01-22 10:50:00,177.08,177.7,177.08,177.58,13404.0,177.08,177.7,177.08,177.58,13404.0
2016-01-22 10:55:00,177.59,177.74,177.17,177.35,14003.0,177.59,177.74,177.17,177.35,14003.0
2016-01-22 11:00:00,177.35,177.78,177.22,177.24,19289.0,177.35,177.78,177.22,177.24,19289.0
2016-01-22 11:05:00,177.28,177.29,176.55,176.55,22750.0,177.28,177.29,176.55,176.55,22750.0
2016-01-22 11:10:00,176.5,176.53,176.05,176.15,9364.0,176.5,176.53,176.05,176.15,9364.0
2016-01-22 11:15:00,176.16,177.0,176.11,176.81,7616.0,176.16,177.0,176.11,176.81,7616.0
2016-01-22 11:20:00,176.81,177.33,176.77,176.96,6634.0,176.81,177.33,176.77,176.96,6634.0
2016-01-22 11:25:00,176.9,176.95,176.27,176.39,18991.0,176.9,176.95,176.27,176.39,18991.0
2016-01-22 11:30:00,176.48,176.66,176.02,176.03,8601.0,176.48,176.66,176.02,176.03,8601.0
2016-01-22 11:35:00,176.2,176.53,176.11,176.53,3178.0,176.2,176.53,176.11,176.53,3178.0
2016-01-22 11:40:00,176.52,176.79,176.08,176.34,11540.0,176.52,176.79,176.08,176.34,11540.0
2016-01-22 11:45:00,176.52,176.52,175.8,175.81,6400.0,176.52,176.52,175.8,175.81,6400.0
2016-01-22 11:50:00,175.9,176.26,175.77,176.11,10535.0,175.9,176.26,175.77,176.11,10535.0
2016-01-22 11:55:00,176.13,176.17,175.55,175.55,18789.0,176.13,176.17,175.55,175.55,18789.0
2016-01-22 12:00:00,175.65,176.25,175.65,176.17,13688.0,175.65,176.25,175.65,176.17,13688.0
2016-01-22 12:05:00,176.19,176.79,176.19,176.69,5415.0,176.19,176.79,176.19,176.69,5415.0
2016-01-22 12:10:00,176.74,176.92,176.66,176.81,1900.0,176.74,176.92,176.66,176.81,1900.0
2016-01-22 12:15:00,176.99,176.99,176.51,176.62,2426.0,176.99,176.99,176.51,176.62,2426.0
2016-01-22 12:20:00,176.62,177.02,176.62,176.84,3976.0,176.62,177.02,176.62,176.84,3976.0
2016-01-22 12:25:00,176.92,177.03,176.65,176.71,11270.0,176.92,177.03,176.65,176.71,11270.0
2016-01-22 12:30:00,176.68,176.79,176.55,176.75,2741.0,176.68,176.79,176.55,176.75,2741.0
2016-01-22 12:35:00,176.66,176.86,176.61,176.86,1500.0,176.66,176.86,176.61,176.86,1500.0
2016-01-22 12:40:00,177.04,177.24,176.95,176.98,2450.0,177.04,177.24,176.95,176.98,2450.0
2016-01-22 12:45:00,177.0,177.27,176.96,177.22,6465.0,177.0,177.27,176.96,177.22,6465.0
2016-01-22 12:50:00,177.31,177.79,177.26,177.7,6976.0,177.31,177.79,177.26,177.7,6976.0
2016-01-22 12:55:00,177.61,177.73,177.55,177.73,2200.0,177.61,177.73,177.55,177.73,2200.0
2016-01-22 13:00:00,177.63,178.16,177.61,177.86,21424.0,177.63,178.16,177.61,177.86,21424.0
2016-01-22 13:05:00,177.69,177.81,177.6,177.6,3999.0,177.69,177.81,177.6,177.6,3999.0
2016-01-22 13:10:00,177.69,177.69,177.56,177.57,1600.0,177.69,177.69,177.56,177.57,1600.0
2016-01-22 13:15:00,177.61,177.8,177.53,177.7,12189.0,177.61,177.8,177.53,177.7,12189.0
2016-01-22 13:20:00,177.7,178.22,177.7,178.18,5103.0,177.7,178.22,177.7,178.18,5103.0
2016-01-22 13:25:00,178.13,178.36,178.13,178.21,2305.0,178.13,178.36,178.13,178.21,2305.0
2016-01-22 13:30:00,178.33,178.4,178.28,178.37,2716.0,178.33,178.4,178.28,178.37,2716.0
2016-01-22 13:35:00,178.32,178.32,178.19,178.19,1686.0,178.32,178.32,178.19,178.19,1686.0
2016-01-22 13:40:00,178.25,178.92,178.25,178.75,7805.0,178.25,178.92,178.25,178.75,7805.0
2016-01-22 13:45:00,178.78,178.88,178.69,178.87,3490.0,178.78,178.88,178.69,178.87,3490.0
2016-01-22 13:50:00,179.01,179.37,178.94,179.37,11860.0,179.01,179.37,178.94,179.37,11860.0
2016-01-22 13:55:00,179.33,179.74,179.27,179.66,9646.0,179.33,179.74,179.27,179.66,9646.0
2016-01-22 14:00:00,179.71,179.71,179.21,179.28,5100.0,179.71,179.71,179.21,179.28,5100.0
2016-01-22 14:05:00,179.17,179.41,179.15,179.41,1419.0,179.17,179.41,179.15,179.41,1419.0
2016-01-22 14:10:00,179.48,179.77,179.36,179.63,2100.0,179.48,179.77,179.36,179.63,2100.0
2016-01-22 14:15:00,179.71,179.98,179.56,179.83,10299.0,179.71,179.98,179.56,179.83,10299.0
2016-01-22 14:20:00,179.9,180.16,179.75,179.87,15730.0,179.9,180.16,179.75,179.87,15730.0
2016-01-22 14:25:00,179.88,179.88,179.42,179.46,3000.0,179.88,179.88,179.42,179.46,3000.0
2016-01-22 14:30:00,179.29,179.39,179.04,179.11,4600.0,179.29,179.39,179.04,179.11,4600.0
2016-01-22 14:35:00,179.08,179.28,178.83,178.87,6000.0,179.08,179.28,178.83,178.87,6000.0
2016-01-22 14:40:00,178.86,178.94,178.63,178.74,5400.0,178.86,178.94,178.63,178.74,5400.0
2016-01-22 14:45:00,178.73,178.96,178.73,178.94,800.0,178.73,178.96,178.73,178.94,800.0
2016-01-22 14:50:00,178.84,179.14,178.8,179.05,15300.0,178.84,179.14,178.8,179.05,15300.0
2016-01-22 14:55:00,179.04,179.22,178.97,179.2,7500.0,179.04,179.22,178.97,179.2,7500.0
2016-01-22 15:00:00,179.27,179.37,179.15,179.27,9995.0,179.27,179.37,179.15,179.27,9995.0
2016-01-22 15:05:00,179.28,179.28,178.75,178.75,9454.0,179.28,179.28,178.75,178.75,9454.0
2016-01-22 15:10:00,178.76,178.94,178.76,178.85,3001.0,178.76,178.94,178.76,178.85,3001.0
2016-01-22 15:15:00,178.91,179.22,178.84,179.22,6181.0,178.91,179.22,178.84,179.22,6181.0
2016-01-22 15:20:00,179.17,179.55,179.17,179.34,5281.0,179.17,179.55,179.17,179.34,5281.0
2016-01-22 15:25:00,179.3,179.35,179.13,179.32,9463.0,179.3,179.35,179.13,179.32,9463.0
2016-01-22 15:30:00,179.2,179.28,178.84,178.87,11018.0,179.2,179.28,178.84,178.87,11018.0
2016-01-22 15:35:00,178.97,179.36,178.96,179.13,5700.0,178.97,179.36,178.96,179.13,5700.0
2016-01-22 15:40:00,179.12,179.38,178.98,179.25,6089.0,179.12,179.38,178.98,179.25,6089.0
2016-01-22 15:45:00,179.38,179.38,179.15,179.23,6837.0,179.38,179.38,179.15,179.23,6837.0
2016-01-22 15:50:00,179.21,179.39,179.21,179.37,14630.0,179.21,179.39,179.21,179.37,14630.0
2016-01-22 15:55:00,179.4,179.75,179.33,179.7,47905.0,179.4,179.75,179.33,179.7,47905.0
2016-01-25 09:30:00,178.5,179.79,178.35,179.03,15805.0,178.5,179.79,178.35,179.03,15805.0
2016-01-25 09:35:00,179.06,179.46,178.1,178.5,19076.0,179.06,179.46,178.1,178.5,19076.0
2016-01-25 09:40:00,178.62,178.62,178.04,178.25,3340.0,178.62,178.62,178.04,178.25,3340.0
2016-01-25 09:45:00,178.02,178.25,176.94,178.03,18860.0,178.02,178.25,176.94,178.03,18860.0
2016-01-25 09:50:00,178.21,178.53,178.16,178.23,2200.0,178.21,178.53,178.16,178.23,2200.0
2016-01-25 09:55:00,178.29,178.35,177.3,177.5,6191.0,178.29,178.35,177.3,177.5,6191.0
2016-01-25 10:00:00,177.57,177.61,176.95,177.06,8965.0,177.57,177.61,176.95,177.06,8965.0
2016-01-25 10:05:00,176.96,177.17,176.69,177.01,6578.0,176.96,177.17,176.69,177.01,6578.0
2016-01-25 10:10:00,176.78,177.1,176.72,176.72,3924.0,176.78,177.1,176.72,176.72,3924.0
2016-01-25 10:15:00,176.45,177.02,176.3,176.45,18836.0,176.45,177.02,176.3,176.45,18836.0
2016-01-25 10:20:00,176.49,176.81,176.45,176.81,4625.0,176.49,176.81,176.45,176.81,4625.0
2016-01-25 10:25:00,176.89,177.0,176.7,176.81,3329.0,176.89,177.0,176.7,176.81,3329.0
2016-01-25 10:30:00,176.79,176.96,176.5,176.78,9735.0,176.79,176.96,176.5,176.78,9735.0
2016-01-25 10:35:00,176.6,176.83,176.34,176.53,8775.0,176.6,176.83,176.34,176.53,8775.0
2016-01-25 10:40:00,176.54,176.63,176.25,176.25,3713.0,176.54,176.63,176.25,176.25,3713.0
2016-01-25 10:45:00,176.23,176.5,175.97,176.02,16754.0,176.23,176.5,175.97,176.02,16754.0
2016-01-25 10:50:00,175.88,176.0,175.74,175.74,2600.0,175.88,176.0,175.74,175.74,2600.0
2016-01-25 10:55:00,175.78,176.01,175.73,175.79,1300.0,175.78,176.01,175.73,175.79,1300.0
2016-01-25 11:00:00,175.78,175.93,175.7,175.73,4579.0,175.78,175.93,175.7,175.73,4579.0
2016-01-25 11:05:00,175.71,175.89,175.54,175.57,5325.0,175.71,175.89,175.54,175.57,5325.0
2016-01-25 11:10:00,175.71,175.86,175.66,175.81,4126.0,175.71,175.86,175.66,175.81,4126.0
2016-01-25 11:15:00,175.65,175.68,175.41,175.41,3930.0,175.65,175.68,175.41,175.41,3930.0
2016-01-25 11:20:00,175.37,175.9,175.3,175.74,9368.0,175.37,175.9,175.3,175.74,9368.0
2016-01-25 11:25:00,175.85,176.37,175.85,176.26,7000.0,175.85,176.37,175.85,176.26,7000.0
2016-01-25 11:30:00,176.2,176.36,176.07,176.34,3800.0,176.2,176.36,176.07,176.34,3800.0
2016-01-25 11:35:00,176.22,176.29,175.79,175.9,8000.0,176.22,176.29,175.79,175.9,8000.0
2016-01-25 11:40:00,175.84,175.86,175.5,175.5,10039.0,175.84,175.86,175.5,175.5,10039.0
2016-01-25 11:45:00,175.65,175.76,175.65,175.72,3579.0,175.65,175.76,175.65,175.72,3579.0
2016-01-25 11:50:00,175.8,176.64,175.66,176.64,12665.0,175.8,176.64,175.66,176.64,12665.0
2016-01-25 11:55:00,176.67,176.75,176.57,176.71,3200.0,176.67,176.75,176.57,176.71,3200.0
2016-01-25 12:00:00,176.64,176.68,176.16,176.16,23745.0,176.64,176.68,176.16,176.16,23745.0
2016-01-25 12:05:00,176.16,176.28,176.08,176.13,5985.0,176.16,176.28,176.08,176.13,5985.0
2016-01-25 12:10:00,176.14,176.14,175.98,175.98,2800.0,176.14,176.14,175.98,175.98,2800.0
2016-01-25 12:15:00,175.96,176.27,175.94,176.23,6050.0,175.96,176.27,175.94,176.23,6050.0
2016-01-25 12:20:00,176.21,176.72,176.21,176.71,3402.0,176.21,176.72,176.21,176.71,3402.0
2016-01-25 12:25:00,176.83,176.94,176.56,176.56,4302.0,176.83,176.94,176.56,176.56,4302.0
2016-01-25 12:30:00,176.51,176.64,176.42,176.48,5953.0,176.51,176.64,176.42,176.48,5953.0
2016-01-25 12:35:00,176.52,176.54,176.23,176.26,15625.0,176.52,176.54,176.23,176.26,15625.0
2016-01-25 12:40:00,176.41,176.45,176.14,176.19,7089.0,176.41,176.45,176.14,176.19,7089.0
2016-01-25 12:45:00,176.21,176.26,176.05,176.11,9400.0,176.21,176.26,176.05,176.11,9400.0
2016-01-25 12:50:00,176.11,176.14,175.91,175.94,10309.0,176.11,176.14,175.91,175.94,10309.0
2016-01-25 12:55:00,175.96,176.39,175.82,176.36,8750.0,175.96,176.39,175.82,176.36,8750.0
2016-01-25 13:00:00,176.47,176.84,176.47,176.84,2583.0,176.47,176.84,176.47,176.84,2583.0
2016-01-25 13:05:00,176.8,176.97,176.58,176.72,7437.0,176.8,176.97,176.58,176.72,7437.0
2016-01-25 13:10:00,176.74,176.89,176.59,176.75,6650.0,176.74,176.89,176.59,176.75,6650.0
2016-01-25 13:15:00,176.8,176.89,176.68,176.89,8924.0,176.8,176.89,176.68,176.89,8924.0
2016-01-25 13:20:00,176.8,176.9,176.68,176.68,3119.0,176.8,176.9,176.68,176.68,3119.0
2016-01-25 13:25:00,176.68,176.81,176.54,176.73,3214.0,176.68,176.81,176.54,176.73,3214.0
2016-01-25 13:30:00,176.69,176.78,176.62,176.66,5878.0,176.69,176.78,176.62,176.66,5878.0
2016-01-25 13:35:00,176.64,176.76,176.62,176.73,2635.0,176.64,176.76,176.62,176.73,2635.0
2016-01-25 13:40:00,176.72,176.73,176.56,176.73,3500.0,176.72,176.73,176.56,176.73,3500.0
2016-01-25 13:45:00,176.71,176.71,176.12,176.26,11627.0,176.71,176.71,176.12,176.26,11627.0
2016-01-25 13:50:00,176.29,176.39,176.21,176.23,4100.0,176.29,176.39,176.21,176.23,4100.0
2016-01-25 13:55:00,176.29,176.29,175.95,175.96,3263.0,176.29,176.29,175.95,175.96,3263.0
2016-01-25 14:00:00,175.95,176.05,175.88,175.88,4700.0,175.95,176.05,175.88,175.88,4700.0
2016-01-25 14:05:00,175.93,175.97,175.83,175.86,2958.0,175.93,175.97,175.83,175.86,2958.0
2016-01-25 14:10:00,175.84,175.91,175.77,175.86,9233.0,175.84,175.91,175.77,175.86,9233.0
2016-01-25 14:15:00,175.84,175.96,175.76,175.91,5000.0,175.84,175.96,175.76,175.91,5000.0
2016-01-25 14:20:00,175.83,176.01,175.8,175.94,3510.0,175.83,176.01,175.8,175.94,3510.0
2016-01-25 14:25:00,175.97,176.38,175.87,176.35,7186.0,175.97,176.38,175.87,176.35,7186.0
2016-01-25 14:30:00,176.49,176.57,176.38,176.52,3947.0,176.49,176.57,176.38,176.52,3947.0
2016-01-25 14:35:00,176.6,176.77,176.4,176.71,4067.0,176.6,176.77,176.4,176.71,4067.0
2016-01-25 14:40:00,176.6,176.67,176.29,176.29,5300.0,176.6,176.67,176.29,176.29,5300.0
2016-01-25 14:45:00,176.37,176.5,176.25,176.25,9391.0,176.37,176.5,176.25,176.25,9391.0
2016-01-25 14:50:00,176.27,176.43,176.18,176.37,10645.0,176.27,176.43,176.18,176.37,10645.0
2016-01-25 14:55:00,176.49,176.5,176.3,176.39,6663.0,176.49,176.5,176.3,176.39,6663.0
2016-01-25 15:00:00,176.25,176.82,176.25,176.69,6695.0,176.25,176.82,176.25,176.69,6695.0
2016-01-25 15:05:00,176.67,176.77,176.36,176.36,20282.0,176.67,176.77,176.36,176.36,20282.0
2016-01-25 15:10:00,176.36,176.39,176.09,176.17,8188.0,176.36,176.39,176.09,176.17,8188.0
2016-01-25 15:15:00,176.16,176.33,176.13,176.23,3576.0,176.16,176.33,176.13,176.23,3576.0
2016-01-25 15:20:00,176.22,176.22,175.72,175.9,4509.0,176.22,176.22,175.72,175.9,4509.0
2016-01-25 15:25:00,175.84,175.99,175.56,175.7,6100.0,175.84,175.99,175.56,175.7,6100.0
2016-01-25 15:30:00,175.78,175.98,175.66,175.83,9438.0,175.78,175.98,175.66,175.83,9438.0
2016-01-25 15:35:00,175.83,175.87,175.42,175.54,9709.0,175.83,175.87,175.42,175.54,9709.0
2016-01-25 15:40:00,175.46,175.48,175.25,175.28,8537.0,175.46,175.48,175.25,175.28,8537.0
2016-01-25 15:45:00,175.28,175.66,175.25,175.66,12514.0,175.28,175.66,175.25,175.66,12514.0
2016-01-25 15:50:00,175.67,175.67,175.41,175.57,19505.0,175.67,175.67,175.41,175.57,19505.0
2016-01-25 15:55:00,175.61,175.76,175.41,175.59,43661.0,175.61,175.76,175.41,175.59,43661.0
2016-01-26 09:30:00,176.58,176.58,175.67,176.31,4113.0,176.58,176.58,175.67,176.31,4113.0
2016-01-26 09:35:00,175.99,177.1,175.99,176.53,12021.0,175.99,177.1,175.99,176.53,12021.0
2016-01-26 09:40:00,176.45,177.06,176.32,177.06,3621.0,176.45,177.06,176.32,177.06,3621.0
2016-01-26 09:45:00,177.06,177.18,175.72,175.8,2364.0,177.06,177.18,175.72,175.8,2364.0
2016-01-26 09:50:00,175.77,176.66,175.77,176.6,3463.0,175.77,176.66,175.77,176.6,3463.0
2016-01-26 09:55:00,176.55,176.85,176.35,176.58,6847.0,176.55,176.85,176.35,176.58,6847.0
2016-01-26 10:00:00,176.42,177.22,176.42,177.22,2813.0,176.42,177.22,176.42,177.22,2813.0
2016-01-26 10:05:00,177.17,178.19,177.17,177.94,9015.0,177.17,178.19,177.17,177.94,9015.0
2016-01-26 10:10:00,177.89,178.86,177.89,178.83,20386.0,177.89,178.86,177.89,178.83,20386.0
2016-01-26 10:15:00,178.78,179.11,178.48,178.5,11114.0,178.78,179.11,178.48,178.5,11114.0
2016-01-26 10:20:00,178.66,178.67,177.93,178.06,3537.0,178.66,178.67,177.93,178.06,3537.0
2016-01-26 10:25:00,178.08,178.51,178.08,178.23,4045.0,178.08,178.51,178.08,178.23,4045.0
2016-01-26 10:30:00,178.09,178.09,177.55,177.79,2109.0,178.09,178.09,177.55,177.79,2109.0
2016-01-26 10:35:00,177.62,178.35,177.62,178.16,1727.0,177.62,178.35,177.62,178.16,1727.0
2016-01-26 10:40:00,178.16,178.18,178.16,178.18,300.0,178.16,178.18,178.16,178.18,300.0
2016-01-26 10:45:00,178.27,178.28,177.45,177.45,2100.0,178.27,178.28,177.45,177.45,2100.0
2016-01-26 10:50:00,177.62,177.86,177.55,177.56,3500.0,177.62,177.86,177.55,177.56,3500.0
2016-01-26 10:55:00,177.72,177.78,177.21,177.58,6605.0,177.72,177.78,177.21,177.58,6605.0
2016-01-26 11:00:00,177.5,178.28,177.4,178.28,6036.0,177.5,178.28,177.4,178.28,6036.0
2016-01-26 11:05:00,178.28,178.5,177.73,178.05,2300.0,178.28,178.5,177.73,178.05,2300.0
2016-01-26 11:10:00,177.86,177.9,177.68,177.9,3668.0,177.86,177.9,177.68,177.9,3668.0
2016-01-26 11:15:00,177.76,177.84,177.36,177.6,5117.0,177.76,177.84,177.36,177.6,5117.0
2016-01-26 11:20:00,177.57,177.57,176.94,177.21,10361.0,177.57,177.57,176.94,177.21,10361.0
2016-01-26 11:25:00,177.14,177.73,177.01,177.73,2000.0,177.14,177.73,177.01,177.73,2000.0
2016-01-26 11:30:00,177.43,177.44,176.89,176.89,2349.0,177.43,177.44,176.89,176.89,2349.0
2016-01-26 11:35:00,177.0,177.4,177.0,177.33,7225.0,177.0,177.4,177.0,177.33,7225.0
2016-01-26 11:40:00,177.53,177.57,177.22,177.27,25864.0,177.53,177.57,177.22,177.27,25864.0
2016-01-26 11:45:00,177.27,177.6,177.26,177.43,26102.0,177.27,177.6,177.26,177.43,26102.0
2016-01-26 11:50:00,177.47,177.79,177.35,177.61,7325.0,177.47,177.79,177.35,177.61,7325.0
2016-01-26 11:55:00,177.55,177.67,177.29,177.59,12751.0,177.55,177.67,177.29,177.59,12751.0
2016-01-26 12:00:00,177.8,178.28,177.47,178.09,19730.0,177.8,178.28,177.47,178.09,19730.0
2016-01-26 12:05:00,178.04,178.35,177.8,178.0,13138.0,178.04,178.35,177.8,178.0,13138.0
2016-01-26 12:10:00,178.06,178.5,177.85,178.2,25280.0,178.06,178.5,177.85,178.2,25280.0
2016-01-26 12:15:00,178.49,178.52,178.43,178.5,31999.0,178.49,178.52,178.43,178.5,31999.0
2016-01-26 12:20:00,178.9,178.92,178.51,178.8,16806.0,178.9,178.92,178.51,178.8,16806.0
2016-01-26 12:25:00,178.83,178.86,178.63,178.66,11640.0,178.83,178.86,178.63,178.66,11640.0
2016-01-26 12:30:00,178.83,178.96,178.57,178.57,1500.0,178.83,178.96,178.57,178.57,1500.0
2016-01-26 12:35:00,178.66,178.66,178.44,178.52,1450.0,178.66,178.66,178.44,178.52,1450.0
2016-01-26 12:40:00,178.71,178.73,178.39,178.56,9000.0,178.71,178.73,178.39,178.56,9000.0
2016-01-26 12:45:00,178.48,178.7,178.45,178.51,20832.0,178.48,178.7,178.45,178.51,20832.0
2016-01-26 12:50:00,178.56,178.68,178.18,178.68,6808.0,178.56,178.68,178.18,178.68,6808.0
2016-01-26 12:55:00,178.5,178.85,178.37,178.71,9767.0,178.5,178.85,178.37,178.71,9767.0
2016-01-26 13:00:00,178.66,179.01,178.57,178.91,4939.0,178.66,179.01,178.57,178.91,4939.0
2016-01-26 13:05:00,178.91,179.22,178.9,179.08,20261.0,178.91,179.22,178.9,179.08,20261.0
2016-01-26 13:10:00,179.07,179.26,178.96,179.25,4250.0,179.07,179.26,178.96,179.25,4250.0
2016-01-26 13:15:00,179.48,179.72,179.32,179.53,3519.0,179.48,179.72,179.32,179.53,3519.0
2016-01-26 13:20:00,179.49,179.61,179.45,179.55,3225.0,179.49,179.61,179.45,179.55,3225.0
2016-01-26 13:25:00,179.62,179.95,179.52,179.66,7728.0,179.62,179.95,179.52,179.66,7728.0
2016-01-26 13:30:00,179.66,179.69,179.35,179.58,19280.0,179.66,179.69,179.35,179.58,19280.0
2016-01-26 13:35:00,179.45,179.56,179.42,179.56,837.0,179.45,179.56,179.42,179.56,837.0
2016-01-26 13:40:00,179.56,179.64,179.24,179.38,7626.0,179.56,179.64,179.24,179.38,7626.0
2016-01-26 13:45:00,179.32,179.32,179.0,179.11,5848.0,179.32,179.32,179.0,179.11,5848.0
2016-01-26 13:50:00,178.91,179.14,178.91,179.0,2002.0,178.91,179.14,178.91,179.0,2002.0
2016-01-26 13:55:00,179.07,179.15,179.0,179.08,2850.0,179.07,179.15,179.0,179.08,2850.0
2016-01-26 14:00:00,179.05,179.09,178.55,178.55,4384.0,179.05,179.09,178.55,178.55,4384.0
2016-01-26 14:05:00,178.51,178.77,178.51,178.72,5364.0,178.51,178.77,178.51,178.72,5364.0
2016-01-26 14:10:00,178.68,178.68,178.18,178.18,2574.0,178.68,178.68,178.18,178.18,2574.0
2016-01-26 14:15:00,178.21,178.66,178.2,178.55,5746.0,178.21,178.66,178.2,178.55,5746.0
2016-01-26 14:20:00,178.5,178.53,178.4,178.46,2200.0,178.5,178.53,178.4,178.46,2200.0
2016-01-26 14:25:00,178.39,178.43,178.06,178.06,3850.0,178.39,178.43,178.06,178.06,3850.0
2016-01-26 14:30:00,178.03,178.41,178.03,178.23,5302.0,178.03,178.41,178.03,178.23,5302.0
2016-01-26 14:35:00,178.26,178.29,178.04,178.1,7372.0,178.26,178.29,178.04,178.1,7372.0
2016-01-26 14:40:00,178.11,178.51,178.11,178.51,7590.0,178.11,178.51,178.11,178.51,7590.0
2016-01-26 14:45:00,178.5,178.5,178.25,178.25,7569.0,178.5,178.5,178.25,178.25,7569.0
2016-01-26 14:50:00,178.26,178.75,178.26,178.75,2900.0,178.26,178.75,178.26,178.75,2900.0
2016-01-26 14:55:00,178.84,178.84,178.68,178.68,2496.0,178.84,178.84,178.68,178.68,2496.0
2016-01-26 15:00:00,178.68,178.75,178.39,178.39,3232.0,178.68,178.75,178.39,178.39,3232.0
2016-01-26 15:05:00,178.44,178.55,178.29,178.45,16090.0,178.44,178.55,178.29,178.45,16090.0
2016-01-26 15:10:00,178.38,178.72,178.36,178.72,4838.0,178.38,178.72,178.36,178.72,4838.0
2016-01-26 15:15:00,178.8,179.03,178.8,178.82,5032.0,178.8,179.03,178.8,178.82,5032.0
2016-01-26 15:20:00,178.71,178.85,178.61,178.75,3300.0,178.71,178.85,178.61,178.75,3300.0
2016-01-26 15:25:00,178.72,178.99,178.63,178.99,3765.0,178.72,178.99,178.63,178.99,3765.0
2016-01-26 15:30:00,179.05,179.11,178.88,178.98,5398.0,179.05,179.11,178.88,178.98,5398.0
2016-01-26 15:35:00,178.85,179.1,178.77,179.01,7609.0,178.85,179.1,178.77,179.01,7609.0
2016-01-26 15:40:00,178.91,179.63,178.91,179.63,6514.0,178.91,179.63,178.91,179.63,6514.0
2016-01-26 15:45:00,179.47,179.47,179.27,179.36,5273.0,179.47,179.47,179.27,179.36,5273.0
2016-01-26 15:50:00,179.36,179.36,179.0,179.08,10484.0,179.36,179.36,179.0,179.08,10484.0
2016-01-26 15:55:00,179.04,179.23,179.0,179.16,25052.0,179.04,179.23,179.0,179.16,25052.0
2016-01-27 09:30:00,178.83,178.83,178.28,178.35,4179.0,178.83,178.83,178.28,178.35,4179.0
2016-01-27 09:35:00,178.55,179.56,178.54,179.18,10570.0,178.55,179.56,178.54,179.18,10570.0
2016-01-27 09:40:00,179.34,179.51,178.74,178.9,5205.0,179.34,179.51,178.74,178.9,5205.0
2016-01-27 09:45:00,179.29,179.29,179.0,179.2,1500.0,179.29,179.29,179.0,179.2,1500.0
2016-01-27 09:50:00,179.03,179.03,177.75,177.93,6084.0,179.03,179.03,177.75,177.93,6084.0
2016-01-27 09:55:00,178.05,178.12,177.79,177.9,1733.0,178.05,178.12,177.79,177.9,1733.0
2016-01-27 10:00:00,177.82,177.82,176.87,176.97,25752.0,177.82,177.82,176.87,176.97,25752.0
2016-01-27 10:05:00,177.03,177.33,176.78,176.78,39210.0,177.03,177.33,176.78,176.78,39210.0
2016-01-27 10:10:00,176.74,177.02,176.4,176.65,9382.0,176.74,177.02,176.4,176.65,9382.0
2016-01-27 10:15:00,176.53,176.71,176.36,176.66,6000.0,176.53,176.71,176.36,176.66,6000.0
2016-01-27 10:20:00,176.58,177.17,176.57,177.17,15578.0,176.58,177.17,176.57,177.17,15578.0
2016-01-27 10:25:00,177.17,177.61,177.01,177.5,24231.0,177.17,177.61,177.01,177.5,24231.0
2016-01-27 10:30:00,177.62,177.83,177.29,177.66,5911.0,177.62,177.83,177.29,177.66,5911.0
2016-01-27 10:35:00,177.72,178.37,177.72,178.11,10470.0,177.72,178.37,177.72,178.11,10470.0
2016-01-27 10:40:00,178.23,178.27,177.69,177.99,13450.0,178.23,178.27,177.69,177.99,13450.0
2016-01-27 10:45:00,177.93,177.93,177.45,177.51,16069.0,177.93,177.93,177.45,177.51,16069.0
2016-01-27 10:50:00,177.47,177.48,176.93,176.93,3400.0,177.47,177.48,176.93,176.93,3400.0
2016-01-27 10:55:00,177.06,177.1,176.86,177.1,20677.0,177.06,177.1,176.86,177.1,20677.0
2016-01-27 11:00:00,177.1,177.11,176.7,177.1,6282.0,177.1,177.11,176.7,177.1,6282.0
2016-01-27 11:05:00,176.97,177.11,176.81,176.93,3174.0,176.97,177.11,176.81,176.93,3174.0
2016-01-27 11:10:00,176.83,176.83,176.63,176.74,3528.0,176.83,176.83,176.63,176.74,3528.0
2016-01-27 11:15:00,176.63,177.19,176.57,177.19,3350.0,176.63,177.19,176.57,177.19,3350.0
2016-01-27 11:20:00,177.01,177.21,177.01,177.06,3900.0,177.01,177.21,177.01,177.06,3900.0
2016-01-27 11:25:00,177.23,177.23,176.92,176.94,400.0,177.23,177.23,176.92,176.94,400.0
2016-01-27 11:30:00,176.73,176.98,176.7,176.98,1200.0,176.73,176.98,176.7,176.98,1200.0
2016-01-27 11:35:00,177.01,177.43,177.01,177.37,1600.0,177.01,177.43,177.01,177.37,1600.0
2016-01-27 11:40:00,177.42,177.58,177.26,177.58,2800.0,177.42,177.58,177.26,177.58,2800.0
2016-01-27 11:45:00,177.59,177.79,177.52,177.52,900.0,177.59,177.79,177.52,177.52,900.0
2016-01-27 11:50:00,177.41,177.41,177.41,177.41,100.0,177.41,177.41,177.41,177.41,100.0
2016-01-27 11:55:00,177.4,177.53,177.22,177.53,1400.0,177.4,177.53,177.22,177.53,1400.0
2016-01-27 12:00:00,177.39,177.64,177.22,177.64,4816.0,177.39,177.64,177.22,177.64,4816.0
2016-01-27 12:05:00,177.5,177.92,177.46,177.79,1745.0,177.5,177.92,177.46,177.79,1745.0
2016-01-27 12:10:00,177.85,178.16,177.85,178.16,800.0,177.85,178.16,177.85,178.16,800.0
2016-01-27 12:15:00,178.19,178.19,177.86,177.86,17982.0,178.19,178.19,177.86,177.86,17982.0
2016-01-27 12:20:00,177.92,177.92,177.51,177.57,1550.0,177.92,177.92,177.51,177.57,1550.0
2016-01-27 12:25:00,177.63,177.79,177.1,177.36,3230.0,177.63,177.79,177.1,177.36,3230.0
2016-01-27 12:30:00,177.39,177.54,177.27,177.42,8725.0,177.39,177.54,177.27,177.42,8725.0
2016-01-27 12:35:00,177.4,177.6,177.19,177.42,5284.0,177.4,177.6,177.19,177.42,5284.0
2016-01-27 12:40:00,177.48,177.56,177.3,177.41,2802.0,177.48,177.56,177.3,177.41,2802.0
2016-01-27 12:45:00,177.53,177.93,177.53,177.79,3100.0,177.53,177.93,177.53,177.79,3100.0
2016-01-27 12:50:00,177.84,178.0,177.59,177.63,13781.0,177.84,178.0,177.59,177.63,13781.0
2016-01-27 12:55:00,177.63,177.73,177.43,177.43,3100.0,177.63,177.73,177.43,177.43,3100.0
2016-01-27 13:00:00,177.36,177.36,177.08,177.19,500.0,177.36,177.36,177.08,177.19,500.0
2016-01-27 13:05:00,177.32,177.39,177.2,177.2,1149.0,177.32,177.39,177.2,177.2,1149.0
2016-01-27 13:10:00,177.28,177.84,177.28,177.36,3425.0,177.28,177.84,177.28,177.36,3425.0
2016-01-27 13:15:00,177.28,177.28,176.93,176.93,1700.0,177.28,177.28,176.93,176.93,1700.0
2016-01-27 13:20:00,176.87,177.12,176.84,177.04,7196.0,176.87,177.12,176.84,177.04,7196.0
2016-01-27 13:25:00,177.09,177.24,176.79,177.07,7710.0,177.09,177.24,176.79,177.07,7710.0
2016-01-27 13:30:00,176.87,176.94,176.85,176.94,800.0,176.87,176.94,176.85,176.94,800.0
2016-01-27 13:35:00,176.87,176.97,176.85,176.89,864.0,176.87,176.97,176.85,176.89,864.0
2016-01-27 13:40:00,176.82,176.82,176.61,176.61,3500.0,176.82,176.82,176.61,176.61,3500.0
2016-01-27 13:45:00,176.75,176.85,176.6,176.75,5472.0,176.75,176.85,176.6,176.75,5472.0
2016-01-27 13:50:00,176.78,177.04,176.66,176.66,5004.0,176.78,177.04,176.66,176.66,5004.0
2016-01-27 13:55:00,176.63,177.2,176.41,177.16,4850.0,176.63,177.2,176.41,177.16,4850.0
2016-01-27 14:00:00,177.01,177.61,176.34,177.05,7253.0,177.01,177.61,176.34,177.05,7253.0
2016-01-27 14:05:00,176.69,176.81,176.37,176.45,5625.0,176.69,176.81,176.37,176.45,5625.0
2016-01-27 14:10:00,176.35,176.51,176.03,176.29,9662.0,176.35,176.51,176.03,176.29,9662.0
2016-01-27 14:15:00,176.2,176.61,176.2,176.47,4850.0,176.2,176.61,176.2,176.47,4850.0
2016-01-27 14:20:00,176.59,176.93,176.38,176.74,3300.0,176.59,176.93,176.38,176.74,3300.0
2016-01-27 14:25:00,176.37,176.93,176.37,176.66,9402.0,176.37,176.93,176.37,176.66,9402.0
2016-01-27 14:30:00,176.62,176.79,176.45,176.45,3900.0,176.62,176.79,176.45,176.45,3900.0
2016-01-27 14:35:00,176.56,176.57,175.81,175.81,5627.0,176.56,176.57,175.81,175.81,5627.0
2016-01-27 14:40:00,175.75,175.75,175.36,175.61,4362.0,175.75,175.75,175.36,175.61,4362.0
2016-01-27 14:45:00,175.59,175.88,175.23,175.44,5700.0,175.59,175.88,175.23,175.44,5700.0
2016-01-27 14:50:00,175.5,175.53,175.21,175.21,3791.0,175.5,175.53,175.21,175.21,3791.0
2016-01-27 14:55:00,175.17,175.17,174.71,174.77,4000.0,175.17,175.17,174.71,174.77,4000.0
2016-01-27 15:00:00,174.87,174.9,174.03,174.38,5300.0,174.87,174.9,174.03,174.38,5300.0
2016-01-27 15:05:00,174.33,174.49,174.05,174.49,11053.0,174.33,174.49,174.05,174.49,11053.0
2016-01-27 15:10:00,174.8,174.8,173.47,173.55,25552.0,174.8,174.8,173.47,173.55,25552.0
2016-01-27 15:15:00,173.25,173.68,173.25,173.4,16101.0,173.25,173.68,173.25,173.4,16101.0
2016-01-27 15:20:00,173.42,173.81,173.29,173.51,21055.0,173.42,173.81,173.29,173.51,21055.0
2016-01-27 15:25:00,173.5,173.76,173.24,173.44,31284.0,173.5,173.76,173.24,173.44,31284.0
2016-01-27 15:30:00,173.46,173.66,173.36,173.44,6950.0,173.46,173.66,173.36,173.44,6950.0
2016-01-27 15:35:00,173.38,173.54,172.9,172.97,18741.0,173.38,173.54,172.9,172.97,18741.0
2016-01-27 15:40:00,173.02,173.53,172.92,173.52,15196.0,173.02,173.53,172.92,173.52,15196.0
2016-01-27 15:45:00,173.52,173.97,173.44,173.67,12175.0,173.52,173.97,173.44,173.67,12175.0
2016-01-27 15:50:00,173.8,174.04,173.74,173.91,20654.0,173.8,174.04,173.74,173.91,20654.0
2016-01-27 15:55:00,173.93,174.0,173.81,173.93,36074.0,173.93,174.0,173.81,173.93,36074.0
2016-01-28 09:30:00,175.83,175.84,174.4,174.4,9147.0,175.83,175.84,174.4,174.4,9147.0
2016-01-28 09:35:00,174.4,174.64,174.0,174.45,9138.0,174.4,174.64,174.0,174.45,9138.0
2016-01-28 09:40:00,174.69,174.83,173.62,173.82,18329.0,174.69,174.83,173.62,173.82,18329.0
2016-01-28 09:45:00,174.29,174.95,173.96,174.1,9399.0,174.29,174.95,173.96,174.1,9399.0
2016-01-28 09:50:00,174.02,174.55,173.94,174.39,8750.0,174.02,174.55,173.94,174.39,8750.0
2016-01-28 09:55:00,174.24,174.84,174.22,174.68,18597.0,174.24,174.84,174.22,174.68,18597.0
2016-01-28 10:00:00,174.73,174.94,173.68,173.96,44890.0,174.73,174.94,173.68,173.96,44890.0
2016-01-28 10:05:00,174.15,174.32,173.89,173.96,4441.0,174.15,174.32,173.89,173.96,4441.0
2016-01-28 10:10:00,173.96,174.05,173.27,173.38,12578.0,173.96,174.05,173.27,173.38,12578.0
2016-01-28 10:15:00,173.37,173.37,171.86,172.1,13020.0,173.37,173.37,171.86,172.1,13020.0
2016-01-28 10:20:00,172.0,173.33,171.97,173.33,10634.0,172.0,173.33,171.97,173.33,10634.0
2016-01-28 10:25:00,173.35,173.49,172.58,172.62,6238.0,173.35,173.49,172.58,172.62,6238.0
2016-01-28 10:30:00,172.84,172.85,171.4,171.58,15104.0,172.84,172.85,171.4,171.58,15104.0
2016-01-28 10:35:00,171.65,171.95,171.29,171.92,19639.0,171.65,171.95,171.29,171.92,19639.0
2016-01-28 10:40:00,171.95,172.62,171.95,172.38,9138.0,171.95,172.62,171.95,172.38,9138.0
2016-01-28 10:45:00,172.16,172.17,172.04,172.04,2300.0,172.16,172.17,172.04,172.04,2300.0
2016-01-28 10:50:00,171.91,172.63,171.91,172.18,7840.0,171.91,172.63,171.91,172.18,7840.0
2016-01-28 10:55:00,172.05,172.32,171.95,172.24,6300.0,172.05,172.32,171.95,172.24,6300.0
2016-01-28 11:00:00,172.24,172.9,172.24,172.51,5300.0,172.24,172.9,172.24,172.51,5300.0
2016-01-28 11:05:00,172.81,173.56,172.7,173.48,15675.0,172.81,173.56,172.7,173.48,15675.0
2016-01-28 11:10:00,173.36,173.66,173.07,173.51,23086.0,173.36,173.66,173.07,173.51,23086.0
2016-01-28 11:15:00,173.74,174.06,173.57,174.06,5025.0,173.74,174.06,173.57,174.06,5025.0
2016-01-28 11:20:00,173.96,174.1,173.7,174.1,4365.0,173.96,174.1,173.7,174.1,4365.0
2016-01-28 11:25:00,174.23,174.23,173.74,173.78,6900.0,174.23,174.23,173.74,173.78,6900.0
2016-01-28 11:30:00,173.45,173.73,173.21,173.59,20085.0,173.45,173.73,173.21,173.59,20085.0
2016-01-28 11:35:00,173.54,173.54,173.4,173.41,300.0,173.54,173.54,173.4,173.41,300.0
2016-01-28 11:40:00,173.54,173.65,173.27,173.65,7906.0,173.54,173.65,173.27,173.65,7906.0
2016-01-28 11:45:00,173.65,173.65,173.39,173.6,9085.0,173.65,173.65,173.39,173.6,9085.0
2016-01-28 11:50:00,173.59,173.74,173.27,173.61,2784.0,173.59,173.74,173.27,173.61,2784.0
2016-01-28 11:55:00,173.3,173.59,173.23,173.56,5074.0,173.3,173.59,173.23,173.56,5074.0
2016-01-28 12:00:00,173.57,173.81,173.44,173.77,2200.0,173.57,173.81,173.44,173.77,2200.0
2016-01-28 12:05:00,173.87,173.87,173.48,173.5,1821.0,173.87,173.87,173.48,173.5,1821.0
2016-01-28 12:10:00,173.51,173.95,173.51,173.95,3059.0,173.51,173.95,173.51,173.95,3059.0
2016-01-28 12:15:00,174.06,174.1,173.73,173.78,2490.0,174.06,174.1,173.73,173.78,2490.0
2016-01-28 12:20:00,173.97,174.31,173.9,174.19,2055.0,173.97,174.31,173.9,174.19,2055.0
2016-01-28 12:25:00,174.09,174.39,174.06,174.25,3430.0,174.09,174.39,174.06,174.25,3430.0
2016-01-28 12:30:00,174.23,174.74,174.2,174.73,5221.0,174.23,174.74,174.2,174.73,5221.0
2016-01-28 12:35:00,174.56,174.86,174.56,174.74,10132.0,174.56,174.86,174.56,174.74,10132.0
2016-01-28 12:40:00,174.68,175.24,174.66,174.94,5211.0,174.68,175.24,174.66,174.94,5211.0
2016-01-28 12:45:00,175.06,175.28,175.0,175.16,3891.0,175.06,175.28,175.0,175.16,3891.0
2016-01-28 12:50:00,174.95,174.95,174.69,174.84,1900.0,174.95,174.95,174.69,174.84,1900.0
2016-01-28 12:55:00,174.78,174.94,174.72,174.77,3300.0,174.78,174.94,174.72,174.77,3300.0
2016-01-28 13:00:00,174.77,174.77,174.36,174.58,3466.0,174.77,174.77,174.36,174.58,3466.0
2016-01-28 13:05:00,174.57,174.6,174.35,174.54,2000.0,174.57,174.6,174.35,174.54,2000.0
2016-01-28 13:10:00,174.61,174.93,174.47,174.88,21462.0,174.61,174.93,174.47,174.88,21462.0
2016-01-28 13:15:00,174.58,174.63,173.8,174.03,1338.0,174.58,174.63,173.8,174.03,1338.0
2016-01-28 13:20:00,174.01,174.09,173.5,173.5,3200.0,174.01,174.09,173.5,173.5,3200.0
2016-01-28 13:25:00,173.7,174.09,173.59,174.08,5500.0,173.7,174.09,173.59,174.08,5500.0
2016-01-28 13:30:00,173.87,174.38,173.87,174.13,3130.0,173.87,174.38,173.87,174.13,3130.0
2016-01-28 13:35:00,174.24,174.32,174.0,174.26,2939.0,174.24,174.32,174.0,174.26,2939.0
2016-01-28 13:40:00,174.2,174.41,174.12,174.41,1354.0,174.2,174.41,174.12,174.41,1354.0
2016-01-28 13:45:00,174.3,174.46,174.09,174.09,1600.0,174.3,174.46,174.09,174.09,1600.0
2016-01-28 13:50:00,174.21,174.26,174.01,174.1,2400.0,174.21,174.26,174.01,174.1,2400.0
2016-01-28 13:55:00,174.06,174.31,173.77,173.8,2300.0,174.06,174.31,173.77,173.8,2300.0
2016-01-28 14:00:00,173.8,174.57,173.66,174.57,4790.0,173.8,174.57,173.66,174.57,4790.0
2016-01-28 14:05:00,174.53,174.85,174.26,174.73,2900.0,174.53,174.85,174.26,174.73,2900.0
2016-01-28 14:10:00,174.79,174.9,174.6,174.71,4138.0,174.79,174.9,174.6,174.71,4138.0
2016-01-28 14:15:00,174.79,174.86,174.41,174.41,4500.0,174.79,174.86,174.41,174.41,4500.0
2016-01-28 14:20:00,174.52,174.76,174.47,174.62,3679.0,174.52,174.76,174.47,174.62,3679.0
2016-01-28 14:25:00,174.5,174.95,174.33,174.62,10594.0,174.5,174.95,174.33,174.62,10594.0
2016-01-28 14:30:00,174.89,175.04,174.46,174.68,7892.0,174.89,175.04,174.46,174.68,7892.0
2016-01-28 14:35:00,174.57,174.65,174.31,174.31,5683.0,174.57,174.65,174.31,174.31,5683.0
2016-01-28 14:40:00,174.15,174.65,174.15,174.36,8700.0,174.15,174.65,174.15,174.36,8700.0
2016-01-28 14:45:00,174.29,174.35,173.82,173.9,6416.0,174.29,174.35,173.82,173.9,6416.0
2016-01-28 14:50:00,174.08,174.11,173.82,173.87,6617.0,174.08,174.11,173.82,173.87,6617.0
2016-01-28 14:55:00,173.85,174.02,173.73,174.02,4035.0,173.85,174.02,173.73,174.02,4035.0
2016-01-28 15:00:00,174.04,174.18,173.74,173.79,6393.0,174.04,174.18,173.74,173.79,6393.0
2016-01-28 15:05:00,173.76,174.33,173.76,174.27,4828.0,173.76,174.33,173.76,174.27,4828.0
2016-01-28 15:10:00,174.45,174.78,174.24,174.44,3000.0,174.45,174.78,174.24,174.44,3000.0
2016-01-28 15:15:00,174.35,174.61,174.28,174.51,8210.0,174.35,174.61,174.28,174.51,8210.0
2016-01-28 15:20:00,174.28,174.7,174.14,174.6,14521.0,174.28,174.7,174.14,174.6,14521.0
2016-01-28 15:25:00,174.58,174.58,174.31,174.31,2400.0,174.58,174.58,174.31,174.31,2400.0
2016-01-28 15:30:00,174.29,174.53,174.28,174.32,4300.0,174.29,174.53,174.28,174.32,4300.0
2016-01-28 15:35:00,174.48,174.76,174.39,174.57,7626.0,174.48,174.76,174.39,174.57,7626.0
2016-01-28 15:40:00,174.56,174.66,174.3,174.34,8237.0,174.56,174.66,174.3,174.34,8237.0
2016-01-28 15:45:00,174.16,174.45,174.16,174.35,18945.0,174.16,174.45,174.16,174.35,18945.0
2016-01-28 15:50:00,174.31,174.31,173.92,174.09,15255.0,174.31,174.31,173.92,174.09,15255.0
2016-01-28 15:55:00,174.11,174.52,174.07,174.33,18233.0,174.11,174.52,174.07,174.33,18233.0
2016-01-29 09:30:00,175.34,175.85,175.11,175.47,9868.0,175.34,175.85,175.11,175.47,9868.0
2016-01-29 09:35:00,175.53,175.95,175.4,175.48,12641.0,175.53,175.95,175.4,175.48,12641.0
2016-01-29 09:40:00,175.48,175.58,174.88,175.55,7561.0,175.48,175.58,174.88,175.55,7561.0
2016-01-29 09:45:00,175.64,176.85,175.64,176.85,7681.0,175.64,176.85,175.64,176.85,7681.0
2016-01-29 09:50:00,176.9,177.44,176.89,177.13,14160.0,176.9,177.44,176.89,177.13,14160.0
2016-01-29 09:55:00,177.16,177.77,176.99,177.6,9892.0,177.16,177.77,176.99,177.6,9892.0
2016-01-29 10:00:00,177.66,177.66,177.07,177.19,11900.0,177.66,177.66,177.07,177.19,11900.0
2016-01-29 10:05:00,177.35,177.8,177.2,177.64,7600.0,177.35,177.8,177.2,177.64,7600.0
2016-01-29 10:10:00,177.74,177.76,177.5,177.61,9045.0,177.74,177.76,177.5,177.61,9045.0
2016-01-29 10:15:00,177.59,178.24,177.59,178.17,12712.0,177.59,178.24,177.59,178.17,12712.0
2016-01-29 10:20:00,178.46,178.62,178.21,178.49,11856.0,178.46,178.62,178.21,178.49,11856.0
2016-01-29 10:25:00,178.57,178.81,178.42,178.6,10153.0,178.57,178.81,178.42,178.6,10153.0
2016-01-29 10:30:00,178.61,178.62,177.71,178.15,16027.0,178.61,178.62,177.71,178.15,16027.0
2016-01-29 10:35:00,178.02,178.35,177.83,178.13,5643.0,178.02,178.35,177.83,178.13,5643.0
2016-01-29 10:40:00,178.15,178.89,178.15,178.89,14354.0,178.15,178.89,178.15,178.89,14354.0
2016-01-29 10:45:00,178.9,179.0,178.54,178.69,3900.0,178.9,179.0,178.54,178.69,3900.0
2016-01-29 10:50:00,178.75,178.75,178.3,178.39,6380.0,178.75,178.75,178.3,178.39,6380.0
2016-01-29 10:55:00,178.48,178.68,178.48,178.59,30650.0,178.48,178.68,178.48,178.59,30650.0
2016-01-29 11:00:00,178.65,179.25,178.49,179.13,13770.0,178.65,179.25,178.49,179.13,13770.0
2016-01-29 11:05:00,179.23,179.38,179.14,179.28,4272.0,179.23,179.38,179.14,179.28,4272.0
2016-01-29 11:10:00,179.24,179.32,178.97,179.0,21013.0,179.24,179.32,178.97,179.0,21013.0
2016-01-29 11:15:00,179.0,179.01,178.37,178.42,2884.0,179.0,179.01,178.37,178.42,2884.0
2016-01-29 11:20:00,178.48,178.49,178.13,178.28,4000.0,178.48,178.49,178.13,178.28,4000.0
2016-01-29 11:25:00,178.24,178.34,177.62,178.02,18693.0,178.24,178.34,177.62,178.02,18693.0
2016-01-29 11:30:00,178.09,178.84,178.09,178.57,4920.0,178.09,178.84,178.09,178.57,4920.0
2016-01-29 11:35:00,178.5,178.54,178.14,178.18,2400.0,178.5,178.54,178.14,178.18,2400.0
2016-01-29 11:40:00,178.18,178.27,177.9,177.97,10435.0,178.18,178.27,177.9,177.97,10435.0
2016-01-29 11:45:00,178.08,178.35,178.0,178.23,14950.0,178.08,178.35,178.0,178.23,14950.0
2016-01-29 11:50:00,178.32,179.31,178.22,179.29,24744.0,178.32,179.31,178.22,179.29,24744.0
2016-01-29 11:55:00,179.15,179.21,179.04,179.21,6171.0,179.15,179.21,179.04,179.21,6171.0
2016-01-29 12:00:00,179.2,179.29,179.15,179.29,1560.0,179.2,179.29,179.15,179.29,1560.0
2016-01-29 12:05:00,179.35,179.59,179.35,179.45,4116.0,179.35,179.59,179.35,179.45,4116.0
2016-01-29 12:10:00,179.55,179.72,179.54,179.72,1100.0,179.55,179.72,179.54,179.72,1100.0
2016-01-29 12:15:00,179.75,180.0,179.75,179.89,6664.0,179.75,180.0,179.75,179.89,6664.0
2016-01-29 12:20:00,179.93,179.95,179.76,179.76,9500.0,179.93,179.95,179.76,179.76,9500.0
2016-01-29 12:25:00,179.8,179.88,179.65,179.65,6342.0,179.8,179.88,179.65,179.65,6342.0
2016-01-29 12:30:00,179.67,179.8,179.2,179.2,7594.0,179.67,179.8,179.2,179.2,7594.0
2016-01-29 12:35:00,179.22,179.62,179.22,179.62,6300.0,179.22,179.62,179.22,179.62,6300.0
2016-01-29 12:40:00,179.6,179.61,179.42,179.45,3900.0,179.6,179.61,179.42,179.45,3900.0
2016-01-29 12:45:00,179.4,179.4,179.17,179.17,1235.0,179.4,179.4,179.17,179.17,1235.0
2016-01-29 12:50:00,179.27,179.37,179.27,179.37,1765.0,179.27,179.37,179.27,179.37,1765.0
2016-01-29 12:55:00,179.42,179.44,179.25,179.29,2968.0,179.42,179.44,179.25,179.29,2968.0
2016-01-29 13:00:00,179.26,179.38,179.11,179.19,4638.0,179.26,179.38,179.11,179.19,4638.0
2016-01-29 13:05:00,179.16,179.27,179.07,179.19,3400.0,179.16,179.27,179.07,179.19,3400.0
2016-01-29 13:10:00,179.09,179.24,179.06,179.06,3031.0,179.09,179.24,179.06,179.06,3031.0
2016-01-29 13:15:00,179.0,179.05,178.79,178.79,8159.0,179.0,179.05,178.79,178.79,8159.0
2016-01-29 13:20:00,178.97,179.16,178.92,179.07,4438.0,178.97,179.16,178.92,179.07,4438.0
2016-01-29 13:25:00,179.02,179.02,178.51,178.6,7937.0,179.02,179.02,178.51,178.6,7937.0
2016-01-29 13:30:00,178.65,178.65,178.3,178.61,5762.0,178.65,178.65,178.3,178.61,5762.0
2016-01-29 13:35:00,178.42,178.66,178.41,178.52,12000.0,178.42,178.66,178.41,178.52,12000.0
2016-01-29 13:40:00,178.52,179.11,178.51,179.05,5962.0,178.52,179.11,178.51,179.05,5962.0
2016-01-29 13:45:00,179.12,179.43,179.12,179.43,900.0,179.12,179.43,179.12,179.43,900.0
2016-01-29 13:50:00,179.42,179.42,179.01,179.12,3500.0,179.42,179.42,179.01,179.12,3500.0
2016-01-29 13:55:00,179.14,179.29,179.14,179.26,5087.0,179.14,179.29,179.14,179.26,5087.0
2016-01-29 14:00:00,179.16,179.16,178.59,178.76,2933.0,179.16,179.16,178.59,178.76,2933.0
2016-01-29 14:05:00,178.76,179.1,178.76,178.86,4060.0,178.76,179.1,178.76,178.86,4060.0
2016-01-29 14:10:00,178.9,179.39,178.84,179.39,3996.0,178.9,179.39,178.84,179.39,3996.0
2016-01-29 14:15:00,179.45,179.69,179.07,179.24,8000.0,179.45,179.69,179.07,179.24,8000.0
2016-01-29 14:20:00,179.19,179.33,179.04,179.18,6626.0,179.19,179.33,179.04,179.18,6626.0
2016-01-29 14:25:00,179.3,179.77,179.3,179.74,2719.0,179.3,179.77,179.3,179.74,2719.0
2016-01-29 14:30:00,179.75,179.75,179.39,179.6,6108.0,179.75,179.75,179.39,179.6,6108.0
2016-01-29 14:35:00,179.56,179.77,179.4,179.49,6499.0,179.56,179.77,179.4,179.49,6499.0
2016-01-29 14:40:00,179.52,179.97,179.45,179.86,13754.0,179.52,179.97,179.45,179.86,13754.0
2016-01-29 14:45:00,179.84,179.93,179.72,179.78,5666.0,179.84,179.93,179.72,179.78,5666.0
2016-01-29 14:50:00,179.78,179.95,179.66,179.66,6100.0,179.78,179.95,179.66,179.66,6100.0
2016-01-29 14:55:00,179.5,179.63,179.5,179.62,7714.0,179.5,179.63,179.5,179.62,7714.0
2016-01-29 15:00:00,179.64,179.88,179.6,179.79,2433.0,179.64,179.88,179.6,179.79,2433.0
2016-01-29 15:05:00,179.79,179.87,179.62,179.76,6628.0,179.79,179.87,179.62,179.76,6628.0
2016-01-29 15:10:00,179.8,179.96,179.8,179.95,2482.0,179.8,179.96,179.8,179.95,2482.0
2016-01-29 15:15:00,179.86,179.9,179.66,179.79,5984.0,179.86,179.9,179.66,179.79,5984.0
2016-01-29 15:20:00,179.87,179.91,179.75,179.77,13453.0,179.87,179.91,179.75,179.77,13453.0
2016-01-29 15:25:00,179.86,180.14,179.77,180.07,6830.0,179.86,180.14,179.77,180.07,6830.0
2016-01-29 15:30:00,180.09,180.15,179.94,180.13,10343.0,180.09,180.15,179.94,180.13,10343.0
2016-01-29 15:35:00,180.11,180.39,180.11,180.21,13600.0,180.11,180.39,180.11,180.21,13600.0
2016-01-29 15:40:00,180.18,180.46,180.07,180.46,15757.0,180.18,180.46,180.07,180.46,15757.0
2016-01-29 15:45:00,180.46,180.73,180.39,180.67,17990.0,180.46,180.73,180.39,180.67,17990.0
2016-01-29 15:50:00,180.72,181.21,180.68,180.68,54822.0,180.72,181.21,180.68,180.68,54822.0
2016-01-29 15:55:00,180.71,181.3,180.66,181.17,122234.0,180.71,181.3,180.66,181.17,122234.0
2016-02-01 09:30:00,179.92,180.49,177.76,177.76,10391.0,179.92,180.49,177.76,177.76,10391.0
2016-02-01 09:35:00,178.4,180.5,178.33,180.14,5828.0,178.4,180.5,178.33,180.14,5828.0
2016-02-01 09:40:00,180.26,180.27,179.21,179.22,10214.0,180.26,180.27,179.21,179.22,10214.0
2016-02-01 09:45:00,179.31,180.14,179.31,179.31,5360.0,179.31,180.14,179.31,179.31,5360.0
2016-02-01 09:50:00,179.0,180.04,179.0,180.04,5323.0,179.0,180.04,179.0,180.04,5323.0
2016-02-01 09:55:00,180.01,180.01,179.52,179.73,4153.0,180.01,180.01,179.52,179.73,4153.0
2016-02-01 10:00:00,179.58,179.74,179.36,179.44,4266.0,179.58,179.74,179.36,179.44,4266.0
2016-02-01 10:05:00,179.57,180.18,179.5,180.11,8016.0,179.57,180.18,179.5,180.11,8016.0
2016-02-01 10:10:00,180.16,181.55,180.16,181.26,13508.0,180.16,181.55,180.16,181.26,13508.0
2016-02-01 10:15:00,181.27,181.5,180.88,181.34,12540.0,181.27,181.5,180.88,181.34,12540.0
2016-02-01 10:20:00,181.31,182.01,181.31,181.49,29590.0,181.31,182.01,181.31,181.49,29590.0
2016-02-01 10:25:00,181.5,181.69,180.87,181.16,15235.0,181.5,181.69,180.87,181.16,15235.0
2016-02-01 10:30:00,181.1,181.25,180.61,180.89,5192.0,181.1,181.25,180.61,180.89,5192.0
2016-02-01 10:35:00,180.9,181.38,180.89,181.07,7422.0,180.9,181.38,180.89,181.07,7422.0
2016-02-01 10:40:00,181.06,181.23,180.98,181.13,16946.0,181.06,181.23,180.98,181.13,16946.0
2016-02-01 10:45:00,181.08,181.19,180.39,180.54,6892.0,181.08,181.19,180.39,180.54,6892.0
2016-02-01 10:50:00,180.53,181.1,180.36,180.36,9591.0,180.53,181.1,180.36,180.36,9591.0
2016-02-01 10:55:00,180.56,180.81,180.41,180.65,9900.0,180.56,180.81,180.41,180.65,9900.0
2016-02-01 11:00:00,180.65,180.65,180.1,180.19,3209.0,180.65,180.65,180.1,180.19,3209.0
2016-02-01 11:05:00,180.28,180.7,180.28,180.54,5035.0,180.28,180.7,180.28,180.54,5035.0
2016-02-01 11:10:00,180.6,181.0,180.48,180.94,8201.0,180.6,181.0,180.48,180.94,8201.0
2016-02-01 11:15:00,181.0,181.0,180.36,180.5,6665.0,181.0,181.0,180.36,180.5,6665.0
2016-02-01 11:20:00,180.5,180.51,179.77,179.9,4084.0,180.5,180.51,179.77,179.9,4084.0
2016-02-01 11:25:00,180.01,180.39,180.01,180.23,11616.0,180.01,180.39,180.01,180.23,11616.0
2016-02-01 11:30:00,180.23,180.48,180.07,180.35,8648.0,180.23,180.48,180.07,180.35,8648.0
2016-02-01 11:35:00,180.53,180.86,180.42,180.8,4341.0,180.53,180.86,180.42,180.8,4341.0
2016-02-01 11:40:00,180.84,181.16,180.84,181.0,2991.0,180.84,181.16,180.84,181.0,2991.0
2016-02-01 11:45:00,181.0,181.08,180.6,180.6,3743.0,181.0,181.08,180.6,180.6,3743.0
2016-02-01 11:50:00,180.67,180.78,180.13,180.71,8075.0,180.67,180.78,180.13,180.71,8075.0
2016-02-01 11:55:00,180.78,180.98,180.63,180.93,3682.0,180.78,180.98,180.63,180.93,3682.0
2016-02-01 12:00:00,180.92,180.92,180.19,180.2,1631.0,180.92,180.92,180.19,180.2,1631.0
2016-02-01 12:05:00,180.21,180.42,180.02,180.42,2400.0,180.21,180.42,180.02,180.42,2400.0
2016-02-01 12:10:00,180.35,180.53,179.99,180.05,7900.0,180.35,180.53,179.99,180.05,7900.0
2016-02-01 12:15:00,180.0,180.4,179.95,180.25,4878.0,180.0,180.4,179.95,180.25,4878.0
2016-02-01 12:20:00,180.24,180.28,179.96,180.08,3468.0,180.24,180.28,179.96,180.08,3468.0
2016-02-01 12:25:00,179.99,180.08,179.7,179.81,16997.0,179.99,180.08,179.7,179.81,16997.0
2016-02-01 12:30:00,179.61,179.62,179.61,179.61,200.0,179.61,179.62,179.61,179.61,200.0
2016-02-01 12:35:00,179.64,180.01,179.55,179.97,6800.0,179.64,180.01,179.55,179.97,6800.0
2016-02-01 12:40:00,179.97,180.48,179.97,180.44,3704.0,179.97,180.48,179.97,180.44,3704.0
2016-02-01 12:45:00,180.44,180.48,179.89,180.04,7435.0,180.44,180.48,179.89,180.04,7435.0
2016-02-01 12:50:00,180.05,180.05,179.71,179.72,3200.0,180.05,180.05,179.71,179.72,3200.0
2016-02-01 12:55:00,179.75,179.88,179.38,179.46,6135.0,179.75,179.88,179.38,179.46,6135.0
2016-02-01 13:00:00,179.58,179.96,179.5,179.96,8900.0,179.58,179.96,179.5,179.96,8900.0
2016-02-01 13:05:00,179.85,179.94,179.57,179.58,4015.0,179.85,179.94,179.57,179.58,4015.0
2016-02-01 13:10:00,179.78,180.2,179.78,179.99,5504.0,179.78,180.2,179.78,179.99,5504.0
2016-02-01 13:15:00,179.96,179.98,179.5,179.71,2500.0,179.96,179.98,179.5,179.71,2500.0
2016-02-01 13:20:00,179.59,179.92,179.36,179.82,6183.0,179.59,179.92,179.36,179.82,6183.0
2016-02-01 13:25:00,179.68,180.34,179.68,180.04,11811.0,179.68,180.34,179.68,180.04,11811.0
2016-02-01 13:30:00,180.02,180.38,179.67,179.67,8979.0,180.02,180.38,179.67,179.67,8979.0
2016-02-01 13:35:00,179.62,179.76,179.59,179.61,1325.0,179.62,179.76,179.59,179.61,1325.0
2016-02-01 13:40:00,179.61,180.0,179.61,179.73,4302.0,179.61,180.0,179.61,179.73,4302.0
2016-02-01 13:45:00,179.73,180.15,179.73,180.09,3600.0,179.73,180.15,179.73,180.09,3600.0
2016-02-01 13:50:00,180.09,180.18,179.71,179.97,3584.0,180.09,180.18,179.71,179.97,3584.0
2016-02-01 13:55:00,179.75,180.3,179.75,180.3,6184.0,179.75,180.3,179.75,180.3,6184.0
2016-02-01 14:00:00,180.22,180.29,179.71,179.71,4695.0,180.22,180.29,179.71,179.71,4695.0
2016-02-01 14:05:00,179.77,179.81,179.4,179.47,2604.0,179.77,179.81,179.4,179.47,2604.0
2016-02-01 14:10:00,179.4,179.46,179.2,179.2,2400.0,179.4,179.46,179.2,179.2,2400.0
2016-02-01 14:15:00,179.21,180.11,179.21,179.96,4451.0,179.21,180.11,179.21,179.96,4451.0
2016-02-01 14:20:00,179.84,179.84,179.59,179.59,1400.0,179.84,179.84,179.59,179.59,1400.0
2016-02-01 14:25:00,179.59,179.81,179.42,179.81,5160.0,179.59,179.81,179.42,179.81,5160.0
2016-02-01 14:30:00,179.78,180.31,179.77,179.88,3075.0,179.78,180.31,179.77,179.88,3075.0
2016-02-01 14:35:00,179.86,180.26,179.86,180.13,3150.0,179.86,180.26,179.86,180.13,3150.0
2016-02-01 14:40:00,180.28,180.68,180.28,180.42,3600.0,180.28,180.68,180.28,180.42,3600.0
2016-02-01 14:45:00,180.53,180.53,180.16,180.16,2110.0,180.53,180.53,180.16,180.16,2110.0
2016-02-01 14:50:00,180.25,180.26,180.06,180.06,4100.0,180.25,180.26,180.06,180.06,4100.0
2016-02-01 14:55:00,180.06,180.87,180.06,180.87,7260.0,180.06,180.87,180.06,180.87,7260.0
2016-02-01 15:00:00,180.67,181.17,180.63,180.78,11446.0,180.67,181.17,180.63,180.78,11446.0
2016-02-01 15:05:00,180.84,180.85,180.53,180.64,5200.0,180.84,180.85,180.53,180.64,5200.0
2016-02-01 15:10:00,180.66,180.93,180.47,180.86,8396.0,180.66,180.93,180.47,180.86,8396.0
2016-02-01 15:15:00,180.87,181.52,180.73,181.52,8433.0,180.87,181.52,180.73,181.52,8433.0
2016-02-01 15:20:00,181.48,181.7,181.3,181.53,5966.0,181.48,181.7,181.3,181.53,5966.0
2016-02-01 15:25:00,181.57,181.62,181.2,181.57,14582.0,181.57,181.62,181.2,181.57,14582.0
2016-02-01 15:30:00,181.56,181.57,180.92,181.0,13365.0,181.56,181.57,180.92,181.0,13365.0
2016-02-01 15:35:00,181.06,181.13,180.66,180.67,16839.0,181.06,181.13,180.66,180.67,16839.0
2016-02-01 15:40:00,180.62,180.87,180.61,180.87,8982.0,180.62,180.87,180.61,180.87,8982.0
2016-02-01 15:45:00,180.9,180.91,180.74,180.74,7492.0,180.9,180.91,180.74,180.74,7492.0
2016-02-01 15:50:00,180.71,180.84,180.48,180.66,15560.0,180.71,180.84,180.48,180.66,15560.0
2016-02-01 15:55:00,180.55,180.9,180.5,180.62,53049.0,180.55,180.9,180.5,180.62,53049.0
2016-02-02 09:30:00,179.74,180.73,179.74,180.72,9198.0,179.74,180.73,179.74,180.72,9198.0
2016-02-02 09:35:00,180.46,180.47,179.62,179.62,2200.0,180.46,180.47,179.62,179.62,2200.0
2016-02-02 09:40:00,179.64,180.1,179.52,179.93,3222.0,179.64,180.1,179.52,179.93,3222.0
2016-02-02 09:45:00,179.91,179.91,179.17,179.17,11951.0,179.91,179.91,179.17,179.17,11951.0
2016-02-02 09:50:00,179.23,179.54,178.74,178.74,3760.0,179.23,179.54,178.74,178.74,3760.0
2016-02-02 09:55:00,178.74,179.23,178.49,178.71,3200.0,178.74,179.23,178.49,178.71,3200.0
2016-02-02 10:00:00,178.68,179.23,178.4,179.1,2400.0,178.68,179.23,178.4,179.1,2400.0
2016-02-02 10:05:00,179.19,179.31,179.02,179.16,3100.0,179.19,179.31,179.02,179.16,3100.0
2016-02-02 10:10:00,179.07,179.07,178.15,178.16,14898.0,179.07,179.07,178.15,178.16,14898.0
2016-02-02 10:15:00,178.16,178.2,177.84,177.98,4048.0,178.16,178.2,177.84,177.98,4048.0
2016-02-02 10:20:00,177.89,178.26,177.75,178.05,12214.0,177.89,178.26,177.75,178.05,12214.0
2016-02-02 10:25:00,178.06,178.77,178.01,178.31,9220.0,178.06,178.77,178.01,178.31,9220.0
2016-02-02 10:30:00,178.31,178.69,178.11,178.68,4700.0,178.31,178.69,178.11,178.68,4700.0
2016-02-02 10:35:00,178.78,178.78,178.29,178.59,4704.0,178.78,178.78,178.29,178.59,4704.0
2016-02-02 10:40:00,178.62,178.62,178.14,178.46,8642.0,178.62,178.62,178.14,178.46,8642.0
2016-02-02 10:45:00,178.44,178.46,178.08,178.21,7785.0,178.44,178.46,178.08,178.21,7785.0
2016-02-02 10:50:00,178.2,178.45,178.03,178.03,2500.0,178.2,178.45,178.03,178.03,2500.0
2016-02-02 10:55:00,178.09,178.19,177.77,177.78,4350.0,178.09,178.19,177.77,177.78,4350.0
2016-02-02 11:00:00,177.88,177.97,177.68,177.68,3965.0,177.88,177.97,177.68,177.68,3965.0
2016-02-02 11:05:00,177.57,178.11,177.51,177.82,9500.0,177.57,178.11,177.51,177.82,9500.0
2016-02-02 11:10:00,177.84,178.58,177.81,178.49,3400.0,177.84,178.58,177.81,178.49,3400.0
2016-02-02 11:15:00,178.82,178.87,178.68,178.79,3600.0,178.82,178.87,178.68,178.79,3600.0
2016-02-02 11:20:00,178.74,178.76,177.87,177.87,3100.0,178.74,178.76,177.87,177.87,3100.0
2016-02-02 11:25:00,177.77,177.98,177.62,177.88,4820.0,177.77,177.98,177.62,177.88,4820.0
2016-02-02 11:30:00,177.92,178.18,177.84,177.96,3800.0,177.92,178.18,177.84,177.96,3800.0
2016-02-02 11:35:00,177.91,178.01,177.9,178.01,600.0,177.91,178.01,177.9,178.01,600.0
2016-02-02 11:40:00,178.03,178.13,177.96,178.0,2726.0,178.03,178.13,177.96,178.0,2726.0
2016-02-02 11:45:00,177.97,178.0,177.63,177.74,3500.0,177.97,178.0,177.63,177.74,3500.0
2016-02-02 11:50:00,177.69,178.23,177.69,178.23,3500.0,177.69,178.23,177.69,178.23,3500.0
2016-02-02 11:55:00,178.08,178.08,177.8,177.8,1321.0,178.08,178.08,177.8,177.8,1321.0
2016-02-02 12:00:00,177.87,177.87,177.29,177.5,2250.0,177.87,177.87,177.29,177.5,2250.0
2016-02-02 12:05:00,177.22,177.39,177.18,177.36,3500.0,177.22,177.39,177.18,177.36,3500.0
2016-02-02 12:10:00,177.37,177.37,176.63,176.63,4985.0,177.37,177.37,176.63,176.63,4985.0
2016-02-02 12:15:00,176.64,176.9,176.46,176.9,7000.0,176.64,176.9,176.46,176.9,7000.0
2016-02-02 12:20:00,176.95,177.39,176.95,177.38,3100.0,176.95,177.39,176.95,177.38,3100.0
2016-02-02 12:25:00,177.4,177.41,177.3,177.38,1800.0,177.4,177.41,177.3,177.38,1800.0
2016-02-02 12:30:00,177.4,177.6,177.36,177.6,3896.0,177.4,177.6,177.36,177.6,3896.0
2016-02-02 12:35:00,177.4,177.76,177.39,177.74,1914.0,177.4,177.76,177.39,177.74,1914.0
2016-02-02 12:40:00,177.7,177.95,177.66,177.95,1865.0,177.7,177.95,177.66,177.95,1865.0
2016-02-02 12:45:00,178.02,178.02,177.58,177.82,2480.0,178.02,178.02,177.58,177.82,2480.0
2016-02-02 12:50:00,177.71,177.73,177.54,177.55,1300.0,177.71,177.73,177.54,177.55,1300.0
2016-02-02 12:55:00,177.5,177.55,177.18,177.36,5940.0,177.5,177.55,177.18,177.36,5940.0
2016-02-02 13:00:00,177.43,177.43,176.94,177.07,6100.0,177.43,177.43,176.94,177.07,6100.0
2016-02-02 13:05:00,176.95,177.41,176.91,177.06,6700.0,176.95,177.41,176.91,177.06,6700.0
2016-02-02 13:10:00,177.14,177.72,177.14,177.72,2250.0,177.14,177.72,177.14,177.72,2250.0
2016-02-02 13:15:00,177.77,177.77,177.19,177.49,4689.0,177.77,177.77,177.19,177.49,4689.0
2016-02-02 13:20:00,177.4,177.48,177.14,177.22,6406.0,177.4,177.48,177.14,177.22,6406.0
2016-02-02 13:25:00,177.2,177.98,177.18,177.9,6137.0,177.2,177.98,177.18,177.9,6137.0
2016-02-02 13:30:00,177.8,177.89,177.42,177.68,1619.0,177.8,177.89,177.42,177.68,1619.0
2016-02-02 13:35:00,177.56,177.58,177.33,177.39,10754.0,177.56,177.58,177.33,177.39,10754.0
2016-02-02 13:40:00,177.29,177.75,176.91,177.75,5700.0,177.29,177.75,176.91,177.75,5700.0
2016-02-02 13:45:00,177.65,177.65,177.11,177.35,21892.0,177.65,177.65,177.11,177.35,21892.0
2016-02-02 13:50:00,177.21,177.21,176.94,177.15,4500.0,177.21,177.21,176.94,177.15,4500.0
2016-02-02 13:55:00,177.09,177.2,176.96,177.07,3355.0,177.09,177.2,176.96,177.07,3355.0
2016-02-02 14:00:00,176.99,177.33,176.99,177.16,5143.0,176.99,177.33,176.99,177.16,5143.0
2016-02-02 14:05:00,177.23,177.58,177.1,177.17,4200.0,177.23,177.58,177.1,177.17,4200.0
2016-02-02 14:10:00,177.16,177.16,176.81,177.0,10518.0,177.16,177.16,176.81,177.0,10518.0
2016-02-02 14:15:00,177.08,177.31,176.99,177.21,11995.0,177.08,177.31,176.99,177.21,11995.0
2016-02-02 14:20:00,177.15,177.37,177.1,177.21,16806.0,177.15,177.37,177.1,177.21,16806.0
2016-02-02 14:25:00,177.28,177.37,177.12,177.32,8467.0,177.28,177.37,177.12,177.32,8467.0
2016-02-02 14:30:00,177.26,177.64,177.17,177.64,7071.0,177.26,177.64,177.17,177.64,7071.0
2016-02-02 14:35:00,177.6,178.05,177.56,178.05,6400.0,177.6,178.05,177.56,178.05,6400.0
2016-02-02 14:40:00,178.07,178.07,177.41,177.41,24958.0,178.07,178.07,177.41,177.41,24958.0
2016-02-02 14:45:00,177.34,177.38,177.19,177.38,6100.0,177.34,177.38,177.19,177.38,6100.0
2016-02-02 14:50:00,177.4,177.44,176.97,177.0,5300.0,177.4,177.44,176.97,177.0,5300.0
2016-02-02 14:55:00,176.96,177.07,176.62,176.62,6807.0,176.96,177.07,176.62,176.62,6807.0
2016-02-02 15:00:00,176.6,176.81,176.5,176.6,5550.0,176.6,176.81,176.5,176.6,5550.0
2016-02-02 15:05:00,176.68,176.99,176.58,176.61,6033.0,176.68,176.99,176.58,176.61,6033.0
2016-02-02 15:10:00,176.57,176.7,176.5,176.69,4200.0,176.57,176.7,176.5,176.69,4200.0
2016-02-02 15:15:00,176.76,177.12,176.71,176.8,6200.0,176.76,177.12,176.71,176.8,6200.0
2016-02-02 15:20:00,176.8,176.88,176.62,176.64,4200.0,176.8,176.88,176.62,176.64,4200.0
2016-02-02 15:25:00,176.65,177.3,176.64,176.94,8887.0,176.65,177.3,176.64,176.94,8887.0
2016-02-02 15:30:00,176.98,177.42,176.98,177.3,5400.0,176.98,177.42,176.98,177.3,5400.0
2016-02-02 15:35:00,177.3,177.46,177.15,177.25,7985.0,177.3,177.46,177.15,177.25,7985.0
2016-02-02 15:40:00,177.44,177.44,177.14,177.15,8500.0,177.44,177.44,177.14,177.15,8500.0
2016-02-02 15:45:00,177.27,177.27,176.81,177.14,9476.0,177.27,177.27,176.81,177.14,9476.0
2016-02-02 15:50:00,177.05,177.22,177.05,177.13,15816.0,177.05,177.22,177.05,177.13,15816.0
2016-02-02 15:55:00,177.23,177.37,176.97,177.03,44888.0,177.23,177.37,176.97,177.03,44888.0
2016-02-03 09:30:00,180.5,181.43,177.79,178.28,37770.0,180.5,181.43,177.79,178.28,37770.0
2016-02-03 09:35:00,177.77,178.02,177.17,177.17,1800.0,177.77,178.02,177.17,177.17,1800.0
2016-02-03 09:40:00,177.27,178.15,175.35,175.5,10530.0,177.27,178.15,175.35,175.5,10530.0
2016-02-03 09:45:00,175.51,175.56,174.56,175.11,20292.0,175.51,175.56,174.56,175.11,20292.0
2016-02-03 09:50:00,175.22,175.53,174.51,174.62,7056.0,175.22,175.53,174.51,174.62,7056.0
2016-02-03 09:55:00,174.73,174.73,174.35,174.54,3171.0,174.73,174.73,174.35,174.54,3171.0
2016-02-03 10:00:00,174.49,174.49,173.26,173.26,11465.0,174.49,174.49,173.26,173.26,11465.0
2016-02-03 10:05:00,173.08,173.77,172.4,172.4,21265.0,173.08,173.77,172.4,172.4,21265.0
2016-02-03 10:10:00,172.42,173.04,172.01,173.03,20425.0,172.42,173.04,172.01,173.03,20425.0
2016-02-03 10:15:00,172.82,173.3,172.82,173.01,12160.0,172.82,173.3,172.82,173.01,12160.0
2016-02-03 10:20:00,173.05,173.05,172.31,172.53,7824.0,173.05,173.05,172.31,172.53,7824.0
2016-02-03 10:25:00,172.59,172.59,172.01,172.08,12861.0,172.59,172.59,172.01,172.08,12861.0
2016-02-03 10:30:00,172.01,172.18,171.25,171.89,21787.0,172.01,172.18,171.25,171.89,21787.0
2016-02-03 10:35:00,171.82,171.93,171.35,171.82,14120.0,171.82,171.93,171.35,171.82,14120.0
2016-02-03 10:40:00,171.8,172.44,171.8,172.28,7471.0,171.8,172.44,171.8,172.28,7471.0
2016-02-03 10:45:00,172.56,172.91,172.0,172.43,25000.0,172.56,172.91,172.0,172.43,25000.0
2016-02-03 10:50:00,172.46,173.65,172.43,173.42,15220.0,172.46,173.65,172.43,173.42,15220.0
2016-02-03 10:55:00,173.59,174.18,173.47,173.98,18863.0,173.59,174.18,173.47,173.98,18863.0
2016-02-03 11:00:00,173.99,173.99,172.88,172.88,6640.0,173.99,173.99,172.88,172.88,6640.0
2016-02-03 11:05:00,172.93,173.08,172.4,172.56,4403.0,172.93,173.08,172.4,172.56,4403.0
2016-02-03 11:10:00,172.5,172.68,172.33,172.68,11930.0,172.5,172.68,172.33,172.68,11930.0
2016-02-03 11:15:00,172.72,173.64,172.72,173.64,10700.0,172.72,173.64,172.72,173.64,10700.0
2016-02-03 11:20:00,173.89,174.53,173.87,174.39,8683.0,173.89,174.53,173.87,174.39,8683.0
2016-02-03 11:25:00,174.04,174.16,173.43,174.16,3550.0,174.04,174.16,173.43,174.16,3550.0
2016-02-03 11:30:00,174.05,174.11,173.46,173.46,3300.0,174.05,174.11,173.46,173.46,3300.0
2016-02-03 11:35:00,173.63,174.68,173.5,174.48,6024.0,173.63,174.68,173.5,174.48,6024.0
2016-02-03 11:40:00,174.65,174.93,174.35,174.35,4092.0,174.65,174.93,174.35,174.35,4092.0
2016-02-03 11:45:00,174.33,175.0,174.33,174.93,19582.0,174.33,175.0,174.33,174.93,19582.0
2016-02-03 11:50:00,174.93,174.94,174.37,174.49,14882.0,174.93,174.94,174.37,174.49,14882.0
2016-02-03 11:55:00,174.59,175.0,174.51,174.87,6483.0,174.59,175.0,174.51,174.87,6483.0
2016-02-03 12:00:00,175.0,175.78,174.97,175.77,19062.0,175.0,175.78,174.97,175.77,19062.0
2016-02-03 12:05:00,175.78,175.8,175.34,175.52,7150.0,175.78,175.8,175.34,175.52,7150.0
2016-02-03 12:10:00,175.45,175.88,175.26,175.8,7822.0,175.45,175.88,175.26,175.8,7822.0
2016-02-03 12:15:00,175.88,176.26,175.79,175.92,14582.0,175.88,176.26,175.79,175.92,14582.0
2016-02-03 12:20:00,176.02,176.41,175.89,176.4,1690.0,176.02,176.41,175.89,176.4,1690.0
2016-02-03 12:25:00,176.18,176.27,175.5,175.67,6500.0,176.18,176.27,175.5,175.67,6500.0
2016-02-03 12:30:00,175.67,175.8,175.31,175.31,2345.0,175.67,175.8,175.31,175.31,2345.0
2016-02-03 12:35:00,175.33,175.34,175.07,175.27,3100.0,175.33,175.34,175.07,175.27,3100.0
2016-02-03 12:40:00,175.21,175.21,174.95,174.95,9346.0,175.21,175.21,174.95,174.95,9346.0
2016-02-03 12:45:00,175.05,175.09,174.92,174.93,5184.0,175.05,175.09,174.92,174.93,5184.0
2016-02-03 12:50:00,175.03,175.18,174.81,175.06,7185.0,175.03,175.18,174.81,175.06,7185.0
2016-02-03 12:55:00,175.19,175.3,175.1,175.11,3900.0,175.19,175.3,175.1,175.11,3900.0
2016-02-03 13:00:00,175.2,175.3,175.0,175.0,1800.0,175.2,175.3,175.0,175.0,1800.0
2016-02-03 13:05:00,174.9,175.04,174.5,174.5,2900.0,174.9,175.04,174.5,174.5,2900.0
2016-02-03 13:10:00,174.62,174.65,174.32,174.33,2360.0,174.62,174.65,174.32,174.33,2360.0
2016-02-03 13:15:00,174.33,174.48,174.0,174.0,12400.0,174.33,174.48,174.0,174.0,12400.0
2016-02-03 13:20:00,174.1,174.1,173.87,174.07,4356.0,174.1,174.1,173.87,174.07,4356.0
2016-02-03 13:25:00,174.1,174.1,173.79,173.84,14893.0,174.1,174.1,173.79,173.84,14893.0
2016-02-03 13:30:00,173.95,173.95,173.5,173.5,2460.0,173.95,173.95,173.5,173.5,2460.0
2016-02-03 13:35:00,173.5,173.5,172.8,172.8,3525.0,173.5,173.5,172.8,172.8,3525.0
2016-02-03 13:40:00,172.78,173.19,172.77,173.01,33771.0,172.78,173.19,172.77,173.01,33771.0
2016-02-03 13:45:00,173.03,173.54,173.03,173.53,7750.0,173.03,173.54,173.03,173.53,7750.0
2016-02-03 13:50:00,173.53,173.6,173.07,173.25,30207.0,173.53,173.6,173.07,173.25,30207.0
2016-02-03 13:55:00,173.21,173.36,172.56,172.91,9976.0,173.21,173.36,172.56,172.91,9976.0
2016-02-03 14:00:00,172.62,172.88,172.62,172.8,2600.0,172.62,172.88,172.62,172.8,2600.0
2016-02-03 14:05:00,172.76,173.29,172.75,172.91,11508.0,172.76,173.29,172.75,172.91,11508.0
2016-02-03 14:10:00,172.86,173.21,172.84,173.04,3600.0,172.86,173.21,172.84,173.04,3600.0
2016-02-03 14:15:00,173.06,173.06,172.67,172.83,3100.0,173.06,173.06,172.67,172.83,3100.0
2016-02-03 14:20:00,172.63,174.12,172.55,174.11,22025.0,172.63,174.12,172.55,174.11,22025.0
2016-02-03 14:25:00,174.08,175.02,174.07,174.74,9081.0,174.08,175.02,174.07,174.74,9081.0
2016-02-03 14:30:00,174.84,174.84,174.1,174.13,9095.0,174.84,174.84,174.1,174.13,9095.0
2016-02-03 14:35:00,174.32,174.71,174.16,174.16,5684.0,174.32,174.71,174.16,174.16,5684.0
2016-02-03 14:40:00,174.37,174.66,174.31,174.55,9805.0,174.37,174.66,174.31,174.55,9805.0
2016-02-03 14:45:00,174.53,174.66,174.08,174.19,18723.0,174.53,174.66,174.08,174.19,18723.0
2016-02-03 14:50:00,174.09,174.09,173.08,173.46,8226.0,174.09,174.09,173.08,173.46,8226.0
2016-02-03 14:55:00,173.16,174.26,173.16,174.04,10818.0,173.16,174.26,173.16,174.04,10818.0
2016-02-03 15:00:00,173.99,174.13,173.81,174.12,4645.0,173.99,174.13,173.81,174.12,4645.0
2016-02-03 15:05:00,173.92,174.31,173.92,174.27,13661.0,173.92,174.31,173.92,174.27,13661.0
2016-02-03 15:10:00,174.37,174.38,173.94,174.08,10940.0,174.37,174.38,173.94,174.08,10940.0
2016-02-03 15:15:00,174.01,174.08,173.42,173.71,9643.0,174.01,174.08,173.42,173.71,9643.0
2016-02-03 15:20:00,173.81,173.84,173.39,173.76,6950.0,173.81,173.84,173.39,173.76,6950.0
2016-02-03 15:25:00,173.62,173.76,173.04,173.09,5707.0,173.62,173.76,173.04,173.09,5707.0
2016-02-03 15:30:00,173.16,173.6,173.09,173.32,9117.0,173.16,173.6,173.09,173.32,9117.0
2016-02-03 15:35:00,173.54,173.54,173.0,173.0,6050.0,173.54,173.54,173.0,173.0,6050.0
2016-02-03 15:40:00,172.98,173.7,172.8,173.7,12095.0,172.98,173.7,172.8,173.7,12095.0
2016-02-03 15:45:00,173.65,173.71,173.37,173.55,7735.0,173.65,173.71,173.37,173.55,7735.0
2016-02-03 15:50:00,173.59,173.82,173.47,173.64,24999.0,173.59,173.82,173.47,173.64,24999.0
2016-02-03 15:55:00,173.65,173.66,173.1,173.41,63548.0,173.65,173.66,173.1,173.41,63548.0
2016-02-04 09:30:00,173.55,173.55,171.49,171.5,18198.0,173.55,173.55,171.49,171.5,18198.0
2016-02-04 09:35:00,171.92,172.16,170.15,170.17,31870.0,171.92,172.16,170.15,170.17,31870.0
2016-02-04 09:40:00,170.08,170.78,169.75,170.6,12163.0,170.08,170.78,169.75,170.6,12163.0
2016-02-04 09:45:00,170.93,171.29,170.23,170.27,8964.0,170.93,171.29,170.23,170.27,8964.0
2016-02-04 09:50:00,170.23,170.41,169.89,170.4,24800.0,170.23,170.41,169.89,170.4,24800.0
2016-02-04 09:55:00,170.4,170.49,169.79,170.23,17085.0,170.4,170.49,169.79,170.23,17085.0
2016-02-04 10:00:00,170.37,170.37,169.13,170.13,12899.0,170.37,170.37,169.13,170.13,12899.0
2016-02-04 10:05:00,170.18,170.47,169.25,169.91,12525.0,170.18,170.47,169.25,169.91,12525.0
2016-02-04 10:10:00,170.09,171.1,169.87,170.62,29873.0,170.09,171.1,169.87,170.62,29873.0
2016-02-04 10:15:00,170.56,171.32,170.13,170.3,22169.0,170.56,171.32,170.13,170.3,22169.0
2016-02-04 10:20:00,170.33,170.58,170.29,170.29,6145.0,170.33,170.58,170.29,170.29,6145.0
2016-02-04 10:25:00,170.35,170.54,170.29,170.47,6292.0,170.35,170.54,170.29,170.47,6292.0
2016-02-04 10:30:00,170.48,170.77,170.28,170.75,8312.0,170.48,170.77,170.28,170.75,8312.0
2016-02-04 10:35:00,170.77,170.83,170.05,170.25,9450.0,170.77,170.83,170.05,170.25,9450.0
2016-02-04 10:40:00,170.26,170.26,169.67,169.67,6016.0,170.26,170.26,169.67,169.67,6016.0
2016-02-04 10:45:00,169.84,170.09,169.62,170.01,6900.0,169.84,170.09,169.62,170.01,6900.0
2016-02-04 10:50:00,169.95,170.52,169.93,170.39,21369.0,169.95,170.52,169.93,170.39,21369.0
2016-02-04 10:55:00,170.59,170.86,170.38,170.51,9151.0,170.59,170.86,170.38,170.51,9151.0
2016-02-04 11:00:00,170.56,170.56,170.13,170.13,2900.0,170.56,170.56,170.13,170.13,2900.0
2016-02-04 11:05:00,170.04,170.21,169.92,170.0,3126.0,170.04,170.21,169.92,170.0,3126.0
2016-02-04 11:10:00,169.82,169.84,169.35,169.35,4263.0,169.82,169.84,169.35,169.35,4263.0
2016-02-04 11:15:00,169.53,169.58,169.19,169.25,3959.0,169.53,169.58,169.19,169.25,3959.0
2016-02-04 11:20:00,169.25,169.31,169.1,169.21,6040.0,169.25,169.31,169.1,169.21,6040.0
2016-02-04 11:25:00,169.12,169.21,168.62,168.63,14244.0,169.12,169.21,168.62,168.63,14244.0
2016-02-04 11:30:00,168.68,168.76,168.14,168.28,14635.0,168.68,168.76,168.14,168.28,14635.0
2016-02-04 11:35:00,168.31,168.49,167.8,167.8,23182.0,168.31,168.49,167.8,167.8,23182.0
2016-02-04 11:40:00,167.81,168.15,167.79,168.15,13630.0,167.81,168.15,167.79,168.15,13630.0
2016-02-04 11:45:00,168.15,168.33,167.8,168.31,20195.0,168.15,168.33,167.8,168.31,20195.0
2016-02-04 11:50:00,168.32,169.23,168.19,169.23,10420.0,168.32,169.23,168.19,169.23,10420.0
2016-02-04 11:55:00,169.13,169.23,168.05,168.22,14264.0,169.13,169.23,168.05,168.22,14264.0
2016-02-04 12:00:00,168.16,168.33,167.91,168.06,23546.0,168.16,168.33,167.91,168.06,23546.0
2016-02-04 12:05:00,168.01,168.78,167.7,168.65,31987.0,168.01,168.78,167.7,168.65,31987.0
2016-02-04 12:10:00,168.76,169.61,168.75,168.87,25443.0,168.76,169.61,168.75,168.87,25443.0
2016-02-04 12:15:00,168.98,169.55,168.98,169.43,2300.0,168.98,169.55,168.98,169.43,2300.0
2016-02-04 12:20:00,169.45,169.49,168.91,169.09,9382.0,169.45,169.49,168.91,169.09,9382.0
2016-02-04 12:25:00,168.97,169.5,168.95,169.24,5961.0,168.97,169.5,168.95,169.24,5961.0
2016-02-04 12:30:00,169.24,169.24,169.11,169.19,2600.0,169.24,169.24,169.11,169.19,2600.0
2016-02-04 12:35:00,169.19,169.73,169.05,169.14,13644.0,169.19,169.73,169.05,169.14,13644.0
2016-02-04 12:40:00,169.22,169.51,168.91,168.91,20816.0,169.22,169.51,168.91,168.91,20816.0
2016-02-04 12:45:00,169.06,169.17,168.57,168.63,8912.0,169.06,169.17,168.57,168.63,8912.0
2016-02-04 12:50:00,168.75,169.17,168.7,168.99,5717.0,168.75,169.17,168.7,168.99,5717.0
2016-02-04 12:55:00,168.92,169.19,168.66,168.66,9010.0,168.92,169.19,168.66,168.66,9010.0
2016-02-04 13:00:00,168.72,169.14,168.69,169.02,12468.0,168.72,169.14,168.69,169.02,12468.0
2016-02-04 13:05:00,169.08,169.12,168.67,168.83,7637.0,169.08,169.12,168.67,168.83,7637.0
2016-02-04 13:10:00,168.77,169.33,168.77,169.01,12736.0,168.77,169.33,168.77,169.01,12736.0
2016-02-04 13:15:00,169.02,169.47,169.01,169.28,4958.0,169.02,169.47,169.01,169.28,4958.0
2016-02-04 13:20:00,169.36,169.47,169.22,169.27,5728.0,169.36,169.47,169.22,169.27,5728.0
2016-02-04 13:25:00,169.28,169.64,169.18,169.58,3242.0,169.28,169.64,169.18,169.58,3242.0
2016-02-04 13:30:00,169.59,169.72,169.53,169.53,3350.0,169.59,169.72,169.53,169.53,3350.0
2016-02-04 13:35:00,169.62,169.84,169.55,169.6,3551.0,169.62,169.84,169.55,169.6,3551.0
2016-02-04 13:40:00,169.66,169.66,169.08,169.08,7842.0,169.66,169.66,169.08,169.08,7842.0
2016-02-04 13:45:00,168.94,168.94,168.66,168.66,4520.0,168.94,168.94,168.66,168.66,4520.0
2016-02-04 13:50:00,168.55,168.75,168.5,168.66,7156.0,168.55,168.75,168.5,168.66,7156.0
2016-02-04 13:55:00,168.5,168.79,168.49,168.58,5765.0,168.5,168.79,168.49,168.58,5765.0
2016-02-04 14:00:00,168.59,168.92,168.53,168.72,22098.0,168.59,168.92,168.53,168.72,22098.0
2016-02-04 14:05:00,168.5,168.71,168.33,168.42,4700.0,168.5,168.71,168.33,168.42,4700.0
2016-02-04 14:10:00,168.47,168.69,168.37,168.54,10744.0,168.47,168.69,168.37,168.54,10744.0
2016-02-04 14:15:00,168.44,168.72,168.42,168.6,5823.0,168.44,168.72,168.42,168.6,5823.0
2016-02-04 14:20:00,168.59,168.7,168.57,168.68,3100.0,168.59,168.7,168.57,168.68,3100.0
2016-02-04 14:25:00,168.56,168.56,168.25,168.27,5104.0,168.56,168.56,168.25,168.27,5104.0
2016-02-04 14:30:00,168.21,168.48,168.1,168.1,13128.0,168.21,168.48,168.1,168.1,13128.0
2016-02-04 14:35:00,168.21,168.45,167.9,167.92,8938.0,168.21,168.45,167.9,167.92,8938.0
2016-02-04 14:40:00,168.0,168.14,167.91,167.93,11630.0,168.0,168.14,167.91,167.93,11630.0
2016-02-04 14:45:00,167.95,168.09,167.83,168.05,6068.0,167.95,168.09,167.83,168.05,6068.0
2016-02-04 14:50:00,168.09,168.09,167.5,167.56,7935.0,168.09,168.09,167.5,167.56,7935.0
2016-02-04 14:55:00,167.6,168.7,167.57,168.7,10882.0,167.6,168.7,167.57,168.7,10882.0
2016-02-04 15:00:00,168.56,168.85,168.43,168.43,14090.0,168.56,168.85,168.43,168.43,14090.0
2016-02-04 15:05:00,168.38,168.53,168.18,168.5,6656.0,168.38,168.53,168.18,168.5,6656.0
2016-02-04 15:10:00,168.53,169.05,168.4,169.05,8900.0,168.53,169.05,168.4,169.05,8900.0
2016-02-04 15:15:00,169.07,169.44,168.88,168.88,12732.0,169.07,169.44,168.88,168.88,12732.0
2016-02-04 15:20:00,168.77,169.26,168.77,169.12,12595.0,168.77,169.26,168.77,169.12,12595.0
2016-02-04 15:25:00,169.07,169.16,168.82,168.91,9679.0,169.07,169.16,168.82,168.91,9679.0
2016-02-04 15:30:00,168.98,169.04,168.62,168.68,22129.0,168.98,169.04,168.62,168.68,22129.0
2016-02-04 15:35:00,168.71,168.98,168.63,168.86,15200.0,168.71,168.98,168.63,168.86,15200.0
2016-02-04 15:40:00,168.87,169.16,168.77,168.88,30157.0,168.87,169.16,168.77,168.88,30157.0
2016-02-04 15:45:00,168.91,169.08,168.67,168.73,38025.0,168.91,169.08,168.67,168.73,38025.0
2016-02-04 15:50:00,168.81,168.94,168.57,168.74,74170.0,168.81,168.94,168.57,168.74,74170.0
2016-02-04 15:55:00,168.7,168.91,168.49,168.88,82390.0,168.7,168.91,168.49,168.88,82390.0
2016-02-05 09:30:00,168.75,169.49,167.96,167.97,12830.0,168.75,169.49,167.96,167.97,12830.0
2016-02-05 09:35:00,167.84,167.9,167.02,167.06,26730.0,167.84,167.9,167.02,167.06,26730.0
2016-02-05 09:40:00,167.02,167.02,165.57,165.62,8847.0,167.02,167.02,165.57,165.62,8847.0
2016-02-05 09:45:00,165.91,165.98,164.47,165.49,23747.0,165.91,165.98,164.47,165.49,23747.0
2016-02-05 09:50:00,165.48,165.71,165.19,165.38,8114.0,165.48,165.71,165.19,165.38,8114.0
2016-02-05 09:55:00,165.39,165.51,164.15,164.47,22107.0,165.39,165.51,164.15,164.47,22107.0
2016-02-05 10:00:00,164.37,165.64,164.37,165.45,33905.0,164.37,165.64,164.37,165.45,33905.0
2016-02-05 10:05:00,165.45,165.45,164.16,164.25,10991.0,165.45,165.45,164.16,164.25,10991.0
2016-02-05 10:10:00,164.25,164.81,163.48,163.54,17133.0,164.25,164.81,163.48,163.54,17133.0
2016-02-05 10:15:00,163.49,164.3,163.49,164.18,13341.0,163.49,164.3,163.49,164.18,13341.0
2016-02-05 10:20:00,164.18,164.39,163.57,163.57,16309.0,164.18,164.39,163.57,163.57,16309.0
2016-02-05 10:25:00,163.78,163.79,162.83,162.99,7739.0,163.78,163.79,162.83,162.99,7739.0
2016-02-05 10:30:00,162.85,163.33,162.58,162.9,14602.0,162.85,163.33,162.58,162.9,14602.0
2016-02-05 10:35:00,163.05,163.64,162.74,162.99,14912.0,163.05,163.64,162.74,162.99,14912.0
2016-02-05 10:40:00,162.88,162.88,162.12,162.26,31917.0,162.88,162.88,162.12,162.26,31917.0
2016-02-05 10:45:00,162.39,162.39,161.48,161.48,19040.0,162.39,162.39,161.48,161.48,19040.0
2016-02-05 10:50:00,161.57,161.57,160.13,160.47,121194.0,161.57,161.57,160.13,160.47,121194.0
2016-02-05 10:55:00,160.4,161.21,160.31,160.43,27050.0,160.4,161.21,160.31,160.43,27050.0
2016-02-05 11:00:00,160.43,160.96,160.28,160.43,12384.0,160.43,160.96,160.28,160.43,12384.0
2016-02-05 11:05:00,160.3,160.46,160.04,160.07,22160.0,160.3,160.46,160.04,160.07,22160.0
2016-02-05 11:10:00,160.02,160.14,159.24,159.43,29663.0,160.02,160.14,159.24,159.43,29663.0
2016-02-05 11:15:00,159.39,159.72,158.81,158.83,22106.0,159.39,159.72,158.81,158.83,22106.0
2016-02-05 11:20:00,159.03,159.04,156.57,157.66,62604.0,159.03,159.04,156.57,157.66,62604.0
2016-02-05 11:25:00,157.53,157.84,156.1,157.53,50998.0,157.53,157.84,156.1,157.53,50998.0
2016-02-05 11:30:00,157.69,158.87,157.6,158.75,27580.0,157.69,158.87,157.6,158.75,27580.0
2016-02-05 11:35:00,158.74,158.74,157.47,158.16,22137.0,158.74,158.74,157.47,158.16,22137.0
2016-02-05 11:40:00,158.1,158.22,156.12,156.53,40996.0,158.1,158.22,156.12,156.53,40996.0
2016-02-05 11:45:00,156.53,157.07,155.81,157.07,22211.0,156.53,157.07,155.81,157.07,22211.0
2016-02-05 11:50:00,157.06,158.34,157.06,158.24,40460.0,157.06,158.34,157.06,158.24,40460.0
2016-02-05 11:55:00,158.25,159.31,157.76,159.27,55168.0,158.25,159.31,157.76,159.27,55168.0
2016-02-05 12:00:00,159.38,159.72,158.71,158.79,20553.0,159.38,159.72,158.71,158.79,20553.0
2016-02-05 12:05:00,158.65,159.03,157.58,158.54,32084.0,158.65,159.03,157.58,158.54,32084.0
2016-02-05 12:10:00,158.58,159.6,158.58,159.48,49894.0,158.58,159.6,158.58,159.48,49894.0
2016-02-05 12:15:00,159.49,159.68,158.81,159.01,20754.0,159.49,159.68,158.81,159.01,20754.0
2016-02-05 12:20:00,159.01,159.98,158.9,159.93,28883.0,159.01,159.98,158.9,159.93,28883.0
2016-02-05 12:25:00,159.98,160.44,159.71,160.44,35618.0,159.98,160.44,159.71,160.44,35618.0
2016-02-05 12:30:00,160.42,161.15,160.42,160.76,23776.0,160.42,161.15,160.42,160.76,23776.0
2016-02-05 12:35:00,160.7,161.44,160.7,161.19,27884.0,160.7,161.44,160.7,161.19,27884.0
2016-02-05 12:40:00,161.17,161.41,160.92,161.06,22128.0,161.17,161.41,160.92,161.06,22128.0
2016-02-05 12:45:00,161.04,161.17,159.85,160.02,16951.0,161.04,161.17,159.85,160.02,16951.0
2016-02-05 12:50:00,159.91,160.04,159.5,159.75,11545.0,159.91,160.04,159.5,159.75,11545.0
2016-02-05 12:55:00,159.78,160.15,159.64,160.05,21600.0,159.78,160.15,159.64,160.05,21600.0
2016-02-05 13:00:00,159.99,160.09,159.28,159.66,7696.0,159.99,160.09,159.28,159.66,7696.0
2016-02-05 13:05:00,159.74,159.98,159.53,159.93,24600.0,159.74,159.98,159.53,159.93,24600.0
2016-02-05 13:10:00,159.97,160.78,159.74,160.44,42088.0,159.97,160.78,159.74,160.44,42088.0
2016-02-05 13:15:00,160.49,160.52,160.17,160.43,11874.0,160.49,160.52,160.17,160.43,11874.0
2016-02-05 13:20:00,160.4,161.2,160.4,160.81,13168.0,160.4,161.2,160.4,160.81,13168.0
2016-02-05 13:25:00,160.93,161.34,160.84,161.21,11300.0,160.93,161.34,160.84,161.21,11300.0
2016-02-05 13:30:00,161.19,161.46,160.82,161.34,13400.0,161.19,161.46,160.82,161.34,13400.0
2016-02-05 13:35:00,161.28,161.39,160.48,160.55,32733.0,161.28,161.39,160.48,160.55,32733.0
2016-02-05 13:40:00,160.55,160.58,160.17,160.3,20890.0,160.55,160.58,160.17,160.3,20890.0
2016-02-05 13:45:00,160.37,160.54,159.55,159.7,13300.0,160.37,160.54,159.55,159.7,13300.0
2016-02-05 13:50:00,159.77,159.79,158.58,158.8,15629.0,159.77,159.79,158.58,158.8,15629.0
2016-02-05 13:55:00,158.92,158.92,158.02,158.07,15289.0,158.92,158.92,158.02,158.07,15289.0
2016-02-05 14:00:00,158.06,158.36,157.38,157.95,19113.0,158.06,158.36,157.38,157.95,19113.0
2016-02-05 14:05:00,157.87,158.92,157.7,158.89,42297.0,157.87,158.92,157.7,158.89,42297.0
2016-02-05 14:10:00,158.87,158.98,158.57,158.62,23052.0,158.87,158.98,158.57,158.62,23052.0
2016-02-05 14:15:00,158.65,158.65,157.27,157.83,25367.0,158.65,158.65,157.27,157.83,25367.0
2016-02-05 14:20:00,157.87,158.59,157.67,158.54,11600.0,157.87,158.59,157.67,158.54,11600.0
2016-02-05 14:25:00,158.55,158.55,158.12,158.37,13456.0,158.55,158.55,158.12,158.37,13456.0
2016-02-05 14:30:00,158.38,159.12,158.33,159.01,14259.0,158.38,159.12,158.33,159.01,14259.0
2016-02-05 14:35:00,158.98,159.36,158.95,159.23,19799.0,158.98,159.36,158.95,159.23,19799.0
2016-02-05 14:40:00,159.22,159.22,158.47,158.49,15916.0,159.22,159.22,158.47,158.49,15916.0
2016-02-05 14:45:00,158.5,158.83,158.25,158.72,9506.0,158.5,158.83,158.25,158.72,9506.0
2016-02-05 14:50:00,158.79,158.79,158.4,158.59,10822.0,158.79,158.79,158.4,158.59,10822.0
2016-02-05 14:55:00,158.58,158.58,158.23,158.23,11080.0,158.58,158.58,158.23,158.23,11080.0
2016-02-05 15:00:00,158.3,158.7,158.27,158.53,25693.0,158.3,158.7,158.27,158.53,25693.0
2016-02-05 15:05:00,158.56,158.97,158.56,158.66,11300.0,158.56,158.97,158.56,158.66,11300.0
2016-02-05 15:10:00,158.6,158.83,158.6,158.79,17123.0,158.6,158.83,158.6,158.79,17123.0
2016-02-05 15:15:00,158.8,158.82,158.27,158.78,15524.0,158.8,158.82,158.27,158.78,15524.0
2016-02-05 15:20:00,158.8,158.91,158.41,158.84,14208.0,158.8,158.91,158.41,158.84,14208.0
2016-02-05 15:25:00,158.79,158.82,158.46,158.55,15119.0,158.79,158.82,158.46,158.55,15119.0
2016-02-05 15:30:00,158.57,158.91,158.37,158.83,25660.0,158.57,158.91,158.37,158.83,25660.0
2016-02-05 15:35:00,158.87,159.04,158.66,158.91,23745.0,158.87,159.04,158.66,158.91,23745.0
2016-02-05 15:40:00,158.9,159.3,158.62,159.2,33114.0,158.9,159.3,158.62,159.2,33114.0
2016-02-05 15:45:00,159.17,159.5,159.12,159.26,33405.0,159.17,159.5,159.12,159.26,33405.0
2016-02-05 15:50:00,159.3,159.68,159.23,159.46,74149.0,159.3,159.68,159.23,159.46,74149.0
2016-02-05 15:55:00,159.48,159.8,159.3,159.73,76434.0,159.48,159.8,159.3,159.73,76434.0
2016-02-08 09:30:00,156.76,156.85,153.44,153.44,133128.0,156.76,156.85,153.44,153.44,133128.0
2016-02-08 09:35:00,153.44,154.91,152.75,153.53,42984.0,153.44,154.91,152.75,153.53,42984.0
2016-02-08 09:40:00,153.43,155.84,153.39,155.79,55497.0,153.43,155.84,153.39,155.79,55497.0
2016-02-08 09:45:00,155.45,155.49,154.32,154.72,33306.0,155.45,155.49,154.32,154.72,33306.0
2016-02-08 09:50:00,154.7,155.56,154.55,155.08,28278.0,154.7,155.56,154.55,155.08,28278.0
2016-02-08 09:55:00,155.1,155.4,154.54,154.79,21711.0,155.1,155.4,154.54,154.79,21711.0
2016-02-08 10:00:00,154.8,155.35,154.66,154.84,25903.0,154.8,155.35,154.66,154.84,25903.0
2016-02-08 10:05:00,154.73,155.0,154.52,154.91,18519.0,154.73,155.0,154.52,154.91,18519.0
2016-02-08 10:10:00,154.89,155.49,154.54,155.44,23825.0,154.89,155.49,154.54,155.44,23825.0
2016-02-08 10:15:00,155.31,155.84,154.62,154.92,17807.0,155.31,155.84,154.62,154.92,17807.0
2016-02-08 10:20:00,154.8,154.93,153.81,154.24,38762.0,154.8,154.93,153.81,154.24,38762.0
2016-02-08 10:25:00,154.29,154.41,153.32,154.1,62085.0,154.29,154.41,153.32,154.1,62085.0
2016-02-08 10:30:00,154.1,155.81,153.74,155.7,6924.0,154.1,155.81,153.74,155.7,6924.0
2016-02-08 10:35:00,155.74,155.76,154.64,155.0,16919.0,155.74,155.76,154.64,155.0,16919.0
2016-02-08 10:40:00,155.12,155.12,153.73,154.62,12504.0,155.12,155.12,153.73,154.62,12504.0
2016-02-08 10:45:00,154.58,154.58,153.82,154.24,12325.0,154.58,154.58,153.82,154.24,12325.0
2016-02-08 10:50:00,154.09,154.51,153.76,154.33,19210.0,154.09,154.51,153.76,154.33,19210.0
2016-02-08 10:55:00,154.33,154.45,153.71,153.81,48381.0,154.33,154.45,153.71,153.81,48381.0
2016-02-08 11:00:00,153.94,154.34,153.57,154.0,19396.0,153.94,154.34,153.57,154.0,19396.0
2016-02-08 11:05:00,154.09,154.5,153.99,154.45,9679.0,154.09,154.5,153.99,154.45,9679.0
2016-02-08 11:10:00,154.25,154.4,153.8,154.35,28867.0,154.25,154.4,153.8,154.35,28867.0
2016-02-08 11:15:00,154.37,154.52,154.06,154.34,6506.0,154.37,154.52,154.06,154.34,6506.0
2016-02-08 11:20:00,154.33,154.91,154.33,154.91,7500.0,154.33,154.91,154.33,154.91,7500.0
2016-02-08 11:25:00,154.76,155.13,154.71,154.89,22682.0,154.76,155.13,154.71,154.89,22682.0
2016-02-08 11:30:00,154.79,154.84,154.36,154.84,11646.0,154.79,154.84,154.36,154.84,11646.0
2016-02-08 11:35:00,154.84,154.96,154.64,154.72,11915.0,154.84,154.96,154.64,154.72,11915.0
2016-02-08 11:40:00,154.7,155.04,154.44,154.45,10530.0,154.7,155.04,154.44,154.45,10530.0
2016-02-08 11:45:00,154.55,154.63,154.11,154.19,12122.0,154.55,154.63,154.11,154.19,12122.0
2016-02-08 11:50:00,154.03,154.23,153.58,153.58,11270.0,154.03,154.23,153.58,153.58,11270.0
2016-02-08 11:55:00,153.58,154.01,153.48,154.0,13250.0,153.58,154.01,153.48,154.0,13250.0
2016-02-08 12:00:00,154.08,154.78,154.08,154.53,8030.0,154.08,154.78,154.08,154.53,8030.0
2016-02-08 12:05:00,154.48,155.07,154.47,154.91,8184.0,154.48,155.07,154.47,154.91,8184.0
2016-02-08 12:10:00,154.96,155.0,154.75,155.0,5300.0,154.96,155.0,154.75,155.0,5300.0
2016-02-08 12:15:00,155.0,155.2,154.84,155.19,14234.0,155.0,155.2,154.84,155.19,14234.0
2016-02-08 12:20:00,155.04,155.74,155.04,155.74,5100.0,155.04,155.74,155.04,155.74,5100.0
2016-02-08 12:25:00,155.72,155.72,155.41,155.49,2600.0,155.72,155.72,155.41,155.49,2600.0
2016-02-08 12:30:00,155.57,155.83,155.4,155.42,9424.0,155.57,155.83,155.4,155.42,9424.0
2016-02-08 12:35:00,155.42,155.46,155.03,155.22,6431.0,155.42,155.46,155.03,155.22,6431.0
2016-02-08 12:40:00,155.2,155.72,155.2,155.72,3819.0,155.2,155.72,155.2,155.72,3819.0
2016-02-08 12:45:00,155.64,155.72,155.3,155.43,19675.0,155.64,155.72,155.3,155.43,19675.0
2016-02-08 12:50:00,155.5,155.98,155.42,155.97,23995.0,155.5,155.98,155.42,155.97,23995.0
2016-02-08 12:55:00,155.92,156.0,155.69,155.96,7289.0,155.92,156.0,155.69,155.96,7289.0
2016-02-08 13:00:00,155.97,156.16,155.57,155.62,19974.0,155.97,156.16,155.57,155.62,19974.0
2016-02-08 13:05:00,155.26,155.59,155.21,155.54,9740.0,155.26,155.59,155.21,155.54,9740.0
2016-02-08 13:10:00,155.54,155.58,155.25,155.28,7700.0,155.54,155.58,155.25,155.28,7700.0
2016-02-08 13:15:00,155.28,155.5,155.05,155.37,5426.0,155.28,155.5,155.05,155.37,5426.0
2016-02-08 13:20:00,155.17,155.49,154.95,155.1,7582.0,155.17,155.49,154.95,155.1,7582.0
2016-02-08 13:25:00,155.06,155.3,154.88,155.26,7526.0,155.06,155.3,154.88,155.26,7526.0
2016-02-08 13:30:00,155.27,155.48,155.13,155.17,5300.0,155.27,155.48,155.13,155.17,5300.0
2016-02-08 13:35:00,155.16,155.27,154.96,155.22,25177.0,155.16,155.27,154.96,155.22,25177.0
2016-02-08 13:40:00,155.0,155.18,154.92,155.0,15651.0,155.0,155.18,154.92,155.0,15651.0
2016-02-08 13:45:00,154.99,155.27,154.99,155.07,9081.0,154.99,155.27,154.99,155.07,9081.0
2016-02-08 13:50:00,155.02,155.23,154.96,154.98,5380.0,155.02,155.23,154.96,154.98,5380.0
2016-02-08 13:55:00,155.03,155.21,154.68,154.81,10641.0,155.03,155.21,154.68,154.81,10641.0
2016-02-08 14:00:00,154.65,154.76,154.53,154.72,3774.0,154.65,154.76,154.53,154.72,3774.0
2016-02-08 14:05:00,154.61,155.14,154.32,154.99,12283.0,154.61,155.14,154.32,154.99,12283.0
2016-02-08 14:10:00,154.97,155.05,154.36,154.48,8400.0,154.97,155.05,154.36,154.48,8400.0
2016-02-08 14:15:00,154.38,154.57,154.05,154.09,8777.0,154.38,154.57,154.05,154.09,8777.0
2016-02-08 14:20:00,154.08,154.41,153.61,153.71,16039.0,154.08,154.41,153.61,153.71,16039.0
2016-02-08 14:25:00,153.76,154.34,153.76,154.2,22015.0,153.76,154.34,153.76,154.2,22015.0
2016-02-08 14:30:00,154.19,154.19,153.42,153.7,9309.0,154.19,154.19,153.42,153.7,9309.0
2016-02-08 14:35:00,153.64,153.84,153.33,153.44,11079.0,153.64,153.84,153.33,153.44,11079.0
2016-02-08 14:40:00,153.4,153.84,153.1,153.64,7900.0,153.4,153.84,153.1,153.64,7900.0
2016-02-08 14:45:00,153.72,154.0,153.61,153.76,6650.0,153.72,154.0,153.61,153.76,6650.0
2016-02-08 14:50:00,153.76,153.87,153.54,153.67,60306.0,153.76,153.87,153.54,153.67,60306.0
2016-02-08 14:55:00,153.66,153.73,153.23,153.31,7203.0,153.66,153.73,153.23,153.31,7203.0
2016-02-08 15:00:00,153.23,153.55,152.97,153.49,31102.0,153.23,153.55,152.97,153.49,31102.0
2016-02-08 15:05:00,153.43,153.81,153.32,153.61,8440.0,153.43,153.81,153.32,153.61,8440.0
2016-02-08 15:10:00,153.57,154.12,153.57,154.11,16895.0,153.57,154.12,153.57,154.11,16895.0
2016-02-08 15:15:00,154.36,154.94,154.27,154.8,6250.0,154.36,154.94,154.27,154.8,6250.0
2016-02-08 15:20:00,154.82,155.33,154.78,155.05,19828.0,154.82,155.33,154.78,155.05,19828.0
2016-02-08 15:25:00,155.15,155.26,154.69,154.93,17120.0,155.15,155.26,154.69,154.93,17120.0
2016-02-08 15:30:00,154.93,155.01,154.55,155.01,35008.0,154.93,155.01,154.55,155.01,35008.0
2016-02-08 15:35:00,155.01,155.03,154.06,154.47,52167.0,155.01,155.03,154.06,154.47,52167.0
2016-02-08 15:40:00,154.54,155.38,154.46,155.31,39649.0,154.54,155.38,154.46,155.31,39649.0
2016-02-08 15:45:00,155.27,155.95,155.27,155.49,26119.0,155.27,155.95,155.27,155.49,26119.0
2016-02-08 15:50:00,155.42,155.44,154.99,154.99,26699.0,155.42,155.44,154.99,154.99,26699.0
2016-02-08 15:55:00,154.99,155.53,154.82,155.4,64424.0,154.99,155.53,154.82,155.4,64424.0
2016-02-09 09:30:00,152.0,153.46,151.8,153.24,14395.0,152.0,153.46,151.8,153.24,14395.0
2016-02-09 09:35:00,153.19,154.69,152.53,154.07,23764.0,153.19,154.69,152.53,154.07,23764.0
2016-02-09 09:40:00,153.82,155.21,153.48,154.98,5844.0,153.82,155.21,153.48,154.98,5844.0
2016-02-09 09:45:00,155.06,155.91,155.02,155.72,22188.0,155.06,155.91,155.02,155.72,22188.0
2016-02-09 09:50:00,155.76,155.85,154.81,155.49,37577.0,155.76,155.85,154.81,155.49,37577.0
2016-02-09 09:55:00,155.39,155.5,154.82,154.95,16164.0,155.39,155.5,154.82,154.95,16164.0
2016-02-09 10:00:00,154.84,155.74,154.82,155.33,25151.0,154.84,155.74,154.82,155.33,25151.0
2016-02-09 10:05:00,155.42,155.9,154.75,155.22,17642.0,155.42,155.9,154.75,155.22,17642.0
2016-02-09 10:10:00,155.06,155.23,154.34,154.76,19200.0,155.06,155.23,154.34,154.76,19200.0
2016-02-09 10:15:00,154.61,155.14,154.57,155.14,22051.0,154.61,155.14,154.57,155.14,22051.0
2016-02-09 10:20:00,155.11,155.17,153.89,154.3,38043.0,155.11,155.17,153.89,154.3,38043.0
2016-02-09 10:25:00,154.24,154.25,152.66,153.04,12950.0,154.24,154.25,152.66,153.04,12950.0
2016-02-09 10:30:00,153.14,153.24,152.36,152.49,9870.0,153.14,153.24,152.36,152.49,9870.0
2016-02-09 10:35:00,152.42,152.54,152.1,152.28,7973.0,152.42,152.54,152.1,152.28,7973.0
2016-02-09 10:40:00,152.13,152.26,151.65,151.87,22174.0,152.13,152.26,151.65,151.87,22174.0
2016-02-09 10:45:00,151.78,151.84,151.29,151.47,15461.0,151.78,151.84,151.29,151.47,15461.0
2016-02-09 10:50:00,151.57,151.84,150.69,150.69,11475.0,151.57,151.84,150.69,150.69,11475.0
2016-02-09 10:55:00,151.01,151.02,150.32,150.41,16268.0,151.01,151.02,150.32,150.41,16268.0
2016-02-09 11:00:00,150.39,151.52,150.39,151.31,30954.0,150.39,151.52,150.39,151.31,30954.0
2016-02-09 11:05:00,151.2,151.7,150.8,151.28,16300.0,151.2,151.7,150.8,151.28,16300.0
2016-02-09 11:10:00,151.06,152.11,151.06,151.42,29918.0,151.06,152.11,151.06,151.42,29918.0
2016-02-09 11:15:00,151.42,151.84,150.79,151.08,43731.0,151.42,151.84,150.79,151.08,43731.0
2016-02-09 11:20:00,151.09,152.33,150.94,152.01,29248.0,151.09,152.33,150.94,152.01,29248.0
2016-02-09 11:25:00,152.07,152.74,151.75,152.62,19809.0,152.07,152.74,151.75,152.62,19809.0
2016-02-09 11:30:00,152.63,153.07,151.52,151.73,22215.0,152.63,153.07,151.52,151.73,22215.0
2016-02-09 11:35:00,151.57,151.62,151.0,151.0,7190.0,151.57,151.62,151.0,151.0,7190.0
2016-02-09 11:40:00,151.13,151.29,150.74,151.28,29290.0,151.13,151.29,150.74,151.28,29290.0
2016-02-09 11:45:00,151.3,151.4,150.77,151.13,28129.0,151.3,151.4,150.77,151.13,28129.0
2016-02-09 11:50:00,150.91,151.68,150.91,150.95,37960.0,150.91,151.68,150.91,150.95,37960.0
2016-02-09 11:55:00,151.0,151.5,150.97,151.29,44100.0,151.0,151.5,150.97,151.29,44100.0
2016-02-09 12:00:00,151.46,151.6,150.97,151.4,18206.0,151.46,151.6,150.97,151.4,18206.0
2016-02-09 12:05:00,151.4,151.6,151.04,151.37,9151.0,151.4,151.6,151.04,151.37,9151.0
2016-02-09 12:10:00,151.39,151.74,151.24,151.41,6519.0,151.39,151.74,151.24,151.41,6519.0
2016-02-09 12:15:00,151.13,151.39,150.83,150.83,18087.0,151.13,151.39,150.83,150.83,18087.0
2016-02-09 12:20:00,150.98,150.98,150.59,150.73,3000.0,150.98,150.98,150.59,150.73,3000.0
2016-02-09 12:25:00,150.74,151.01,150.4,150.46,10174.0,150.74,151.01,150.4,150.46,10174.0
2016-02-09 12:30:00,150.49,150.78,150.22,150.78,4320.0,150.49,150.78,150.22,150.78,4320.0
2016-02-09 12:35:00,150.78,150.89,150.49,150.64,6900.0,150.78,150.89,150.49,150.64,6900.0
2016-02-09 12:40:00,150.75,150.94,150.44,150.51,5751.0,150.75,150.94,150.44,150.51,5751.0
2016-02-09 12:45:00,150.51,150.51,149.75,149.79,19461.0,150.51,150.51,149.75,149.79,19461.0
2016-02-09 12:50:00,149.78,150.31,149.78,150.1,7732.0,149.78,150.31,149.78,150.1,7732.0
2016-02-09 12:55:00,150.0,150.17,149.55,149.87,20154.0,150.0,150.17,149.55,149.87,20154.0
2016-02-09 13:00:00,149.83,150.04,149.42,149.48,10202.0,149.83,150.04,149.42,149.48,10202.0
2016-02-09 13:05:00,149.5,149.61,149.05,149.19,14064.0,149.5,149.61,149.05,149.19,14064.0
2016-02-09 13:10:00,149.22,149.24,148.66,148.73,7182.0,149.22,149.24,148.66,148.73,7182.0
2016-02-09 13:15:00,148.82,149.14,148.6,149.11,10516.0,148.82,149.14,148.6,149.11,10516.0
2016-02-09 13:20:00,149.07,149.76,149.0,149.75,18774.0,149.07,149.76,149.0,149.75,18774.0
2016-02-09 13:25:00,149.7,150.09,149.58,150.06,20838.0,149.7,150.09,149.58,150.06,20838.0
2016-02-09 13:30:00,150.07,151.04,150.03,150.83,29337.0,150.07,151.04,150.03,150.83,29337.0
2016-02-09 13:35:00,150.78,150.81,150.3,150.38,13700.0,150.78,150.81,150.3,150.38,13700.0
2016-02-09 13:40:00,150.37,150.71,150.17,150.71,17820.0,150.37,150.71,150.17,150.71,17820.0
2016-02-09 13:45:00,150.8,150.96,150.55,150.62,9661.0,150.8,150.96,150.55,150.62,9661.0
2016-02-09 13:50:00,150.57,150.74,150.55,150.72,3520.0,150.57,150.74,150.55,150.72,3520.0
2016-02-09 13:55:00,150.71,150.97,150.68,150.8,6525.0,150.71,150.97,150.68,150.8,6525.0
2016-02-09 14:00:00,150.84,150.97,150.71,150.9,24781.0,150.84,150.97,150.71,150.9,24781.0
2016-02-09 14:05:00,150.97,151.55,150.95,151.34,19240.0,150.97,151.55,150.95,151.34,19240.0
2016-02-09 14:10:00,151.35,151.4,150.92,150.93,17448.0,151.35,151.4,150.92,150.93,17448.0
2016-02-09 14:15:00,150.93,151.28,150.78,151.19,25704.0,150.93,151.28,150.78,151.19,25704.0
2016-02-09 14:20:00,151.19,151.42,151.06,151.09,16073.0,151.19,151.42,151.06,151.09,16073.0
2016-02-09 14:25:00,151.13,151.29,150.78,150.92,15310.0,151.13,151.29,150.78,150.92,15310.0
2016-02-09 14:30:00,150.92,151.62,150.92,151.57,24419.0,150.92,151.62,150.92,151.57,24419.0
2016-02-09 14:35:00,151.7,152.55,151.66,152.42,19430.0,151.7,152.55,151.66,152.42,19430.0
2016-02-09 14:40:00,152.37,152.8,152.12,152.55,29243.0,152.37,152.8,152.12,152.55,29243.0
2016-02-09 14:45:00,152.57,152.73,152.38,152.41,19743.0,152.57,152.73,152.38,152.41,19743.0
2016-02-09 14:50:00,152.46,153.12,152.41,153.08,19885.0,152.46,153.12,152.41,153.08,19885.0
2016-02-09 14:55:00,153.12,153.12,152.86,153.0,27907.0,153.12,153.12,152.86,153.0,27907.0
2016-02-09 15:00:00,153.08,153.68,152.93,153.47,9900.0,153.08,153.68,152.93,153.47,9900.0
2016-02-09 15:05:00,153.52,154.22,153.44,154.02,20554.0,153.52,154.22,153.44,154.02,20554.0
2016-02-09 15:10:00,154.02,154.25,153.71,154.08,9766.0,154.02,154.25,153.71,154.08,9766.0
2016-02-09 15:15:00,154.0,154.13,153.71,153.88,17882.0,154.0,154.13,153.71,153.88,17882.0
2016-02-09 15:20:00,153.71,153.71,152.77,152.78,20205.0,153.71,153.71,152.77,152.78,20205.0
2016-02-09 15:25:00,152.77,152.83,152.38,152.61,16065.0,152.77,152.83,152.38,152.61,16065.0
2016-02-09 15:30:00,152.79,152.87,152.46,152.56,8346.0,152.79,152.87,152.46,152.56,8346.0
2016-02-09 15:35:00,152.65,152.91,152.46,152.5,9327.0,152.65,152.91,152.46,152.5,9327.0
2016-02-09 15:40:00,152.58,152.58,151.57,151.9,25950.0,152.58,152.58,151.57,151.9,25950.0
2016-02-09 15:45:00,151.9,152.15,151.85,151.98,19666.0,151.9,152.15,151.85,151.98,19666.0
2016-02-09 15:50:00,152.11,152.22,151.94,152.18,32064.0,152.11,152.22,151.94,152.18,32064.0
2016-02-09 15:55:00,152.14,152.27,151.61,151.98,64690.0,152.14,152.27,151.61,151.98,64690.0
2016-02-10 09:30:00,152.79,153.69,152.79,153.4,6912.0,152.79,153.69,152.79,153.4,6912.0
2016-02-10 09:35:00,153.39,153.71,152.78,153.1,9975.0,153.39,153.71,152.78,153.1,9975.0
2016-02-10 09:40:00,153.49,153.49,152.36,152.37,12744.0,153.49,153.49,152.36,152.37,12744.0
2016-02-10 09:45:00,152.39,152.5,151.85,152.25,21788.0,152.39,152.5,151.85,152.25,21788.0
2016-02-10 09:50:00,152.25,152.35,151.83,152.25,15278.0,152.25,152.35,151.83,152.25,15278.0
2016-02-10 09:55:00,152.31,152.58,152.09,152.44,29972.0,152.31,152.58,152.09,152.44,29972.0
2016-02-10 10:00:00,152.57,153.1,152.38,152.81,15965.0,152.57,153.1,152.38,152.81,15965.0
2016-02-10 10:05:00,152.77,153.26,152.32,152.36,20972.0,152.77,153.26,152.32,152.36,20972.0
2016-02-10 10:10:00,152.49,152.94,152.48,152.53,10680.0,152.49,152.94,152.48,152.53,10680.0
2016-02-10 10:15:00,152.53,153.08,152.38,153.02,26994.0,152.53,153.08,152.38,153.02,26994.0
2016-02-10 10:20:00,152.95,152.98,152.61,152.79,9424.0,152.95,152.98,152.61,152.79,9424.0
2016-02-10 10:25:00,152.81,153.18,152.81,152.95,18523.0,152.81,153.18,152.81,152.95,18523.0
2016-02-10 10:30:00,152.98,153.77,152.88,153.63,7938.0,152.98,153.77,152.88,153.63,7938.0
2016-02-10 10:35:00,153.64,153.8,153.32,153.5,15948.0,153.64,153.8,153.32,153.5,15948.0
2016-02-10 10:40:00,153.5,153.55,153.08,153.2,21936.0,153.5,153.55,153.08,153.2,21936.0
2016-02-10 10:45:00,153.16,153.38,152.63,153.2,9010.0,153.16,153.38,152.63,153.2,9010.0
2016-02-10 10:50:00,153.24,153.27,152.78,153.19,14730.0,153.24,153.27,152.78,153.19,14730.0
2016-02-10 10:55:00,152.98,153.12,152.7,152.8,11633.0,152.98,153.12,152.7,152.8,11633.0
2016-02-10 11:00:00,152.78,153.07,152.72,152.88,9570.0,152.78,153.07,152.72,152.88,9570.0
2016-02-10 11:05:00,152.89,152.89,152.45,152.61,16997.0,152.89,152.89,152.45,152.61,16997.0
2016-02-10 11:10:00,152.58,152.67,152.3,152.37,57600.0,152.58,152.67,152.3,152.37,57600.0
2016-02-10 11:15:00,152.41,152.68,151.98,152.63,13340.0,152.41,152.68,151.98,152.63,13340.0
2016-02-10 11:20:00,152.57,152.9,152.49,152.83,6000.0,152.57,152.9,152.49,152.83,6000.0
2016-02-10 11:25:00,152.62,152.74,152.39,152.39,14409.0,152.62,152.74,152.39,152.39,14409.0
2016-02-10 11:30:00,152.43,152.73,152.42,152.69,7900.0,152.43,152.73,152.42,152.69,7900.0
2016-02-10 11:35:00,152.74,152.75,152.35,152.35,13440.0,152.74,152.75,152.35,152.35,13440.0
2016-02-10 11:40:00,152.26,152.33,152.0,152.06,7415.0,152.26,152.33,152.0,152.06,7415.0
2016-02-10 11:45:00,152.05,152.39,152.05,152.39,4950.0,152.05,152.39,152.05,152.39,4950.0
2016-02-10 11:50:00,152.4,152.45,152.29,152.37,8182.0,152.4,152.45,152.29,152.37,8182.0
2016-02-10 11:55:00,152.31,152.54,152.14,152.36,27120.0,152.31,152.54,152.14,152.36,27120.0
2016-02-10 12:00:00,152.28,152.59,152.2,152.5,18550.0,152.28,152.59,152.2,152.5,18550.0
2016-02-10 12:05:00,152.31,152.55,152.21,152.55,12367.0,152.31,152.55,152.21,152.55,12367.0
2016-02-10 12:10:00,152.56,152.81,152.55,152.78,13965.0,152.56,152.81,152.55,152.78,13965.0
2016-02-10 12:15:00,152.68,152.86,152.54,152.78,10692.0,152.68,152.86,152.54,152.78,10692.0
2016-02-10 12:20:00,152.98,153.47,152.98,153.42,8999.0,152.98,153.47,152.98,153.42,8999.0
2016-02-10 12:25:00,153.38,153.51,153.26,153.48,6802.0,153.38,153.51,153.26,153.48,6802.0
2016-02-10 12:30:00,153.52,153.98,153.4,153.81,8397.0,153.52,153.98,153.4,153.81,8397.0
2016-02-10 12:35:00,153.9,154.16,153.82,153.88,16485.0,153.9,154.16,153.82,153.88,16485.0
2016-02-10 12:40:00,153.8,153.96,153.72,153.72,2900.0,153.8,153.96,153.72,153.72,2900.0
2016-02-10 12:45:00,153.73,153.86,153.48,153.75,4589.0,153.73,153.86,153.48,153.75,4589.0
2016-02-10 12:50:00,153.75,153.83,153.56,153.63,3761.0,153.75,153.83,153.56,153.63,3761.0
2016-02-10 12:55:00,153.56,153.79,153.12,153.61,6950.0,153.56,153.79,153.12,153.61,6950.0
2016-02-10 13:00:00,153.79,153.86,153.56,153.76,4300.0,153.79,153.86,153.56,153.76,4300.0
2016-02-10 13:05:00,153.72,153.82,153.37,153.44,8080.0,153.72,153.82,153.37,153.44,8080.0
2016-02-10 13:10:00,153.22,153.71,153.16,153.26,8998.0,153.22,153.71,153.16,153.26,8998.0
2016-02-10 13:15:00,153.24,153.58,153.12,153.41,4828.0,153.24,153.58,153.12,153.41,4828.0
2016-02-10 13:20:00,153.44,153.62,153.18,153.22,6340.0,153.44,153.62,153.18,153.22,6340.0
2016-02-10 13:25:00,153.07,153.23,152.99,153.19,6000.0,153.07,153.23,152.99,153.19,6000.0
2016-02-10 13:30:00,153.25,153.27,152.95,153.1,6408.0,153.25,153.27,152.95,153.1,6408.0
2016-02-10 13:35:00,153.09,153.38,152.99,153.2,5453.0,153.09,153.38,152.99,153.2,5453.0
2016-02-10 13:40:00,153.26,153.43,153.18,153.43,4378.0,153.26,153.43,153.18,153.43,4378.0
2016-02-10 13:45:00,153.44,153.44,153.14,153.2,3200.0,153.44,153.44,153.14,153.2,3200.0
2016-02-10 13:50:00,153.18,153.31,152.91,153.04,6600.0,153.18,153.31,152.91,153.04,6600.0
2016-02-10 13:55:00,153.12,153.44,152.94,153.44,8700.0,153.12,153.44,152.94,153.44,8700.0
2016-02-10 14:00:00,153.4,153.65,153.4,153.55,7119.0,153.4,153.65,153.4,153.55,7119.0
2016-02-10 14:05:00,153.55,153.96,153.46,153.96,17655.0,153.55,153.96,153.46,153.96,17655.0
2016-02-10 14:10:00,153.91,154.45,153.9,154.37,18286.0,153.91,154.45,153.9,154.37,18286.0
2016-02-10 14:15:00,154.31,154.39,153.68,154.26,26059.0,154.31,154.39,153.68,154.26,26059.0
2016-02-10 14:20:00,154.25,154.56,154.18,154.5,14620.0,154.25,154.56,154.18,154.5,14620.0
2016-02-10 14:25:00,154.49,154.82,154.38,154.74,13094.0,154.49,154.82,154.38,154.74,13094.0
2016-02-10 14:30:00,154.69,155.27,154.69,155.21,40072.0,154.69,155.27,154.69,155.21,40072.0
2016-02-10 14:35:00,155.25,155.52,155.15,155.49,26610.0,155.25,155.52,155.15,155.49,26610.0
2016-02-10 14:40:00,155.31,155.36,154.73,154.9,8462.0,155.31,155.36,154.73,154.9,8462.0
2016-02-10 14:45:00,154.86,155.24,154.86,155.06,28863.0,154.86,155.24,154.86,155.06,28863.0
2016-02-10 14:50:00,155.03,155.32,154.81,155.32,25978.0,155.03,155.32,154.81,155.32,25978.0
2016-02-10 14:55:00,155.25,155.43,155.02,155.03,15584.0,155.25,155.43,155.02,155.03,15584.0
2016-02-10 15:00:00,155.06,155.8,155.06,155.8,22429.0,155.06,155.8,155.06,155.8,22429.0
2016-02-10 15:05:00,155.88,156.12,155.28,155.54,21932.0,155.88,156.12,155.28,155.54,21932.0
2016-02-10 15:10:00,155.46,155.68,155.0,155.03,27357.0,155.46,155.68,155.0,155.03,27357.0
2016-02-10 15:15:00,155.01,155.21,154.56,154.6,37939.0,155.01,155.21,154.56,154.6,37939.0
2016-02-10 15:20:00,154.64,155.05,154.51,154.83,19606.0,154.64,155.05,154.51,154.83,19606.0
2016-02-10 15:25:00,154.92,154.98,154.34,154.39,13702.0,154.92,154.98,154.34,154.39,13702.0
2016-02-10 15:30:00,154.38,154.78,154.03,154.78,17548.0,154.38,154.78,154.03,154.78,17548.0
2016-02-10 15:35:00,154.63,154.63,153.87,154.03,15002.0,154.63,154.63,153.87,154.03,15002.0
2016-02-10 15:40:00,153.97,154.15,153.78,154.05,12738.0,153.97,154.15,153.78,154.05,12738.0
2016-02-10 15:45:00,154.11,154.24,153.95,153.99,18196.0,154.11,154.24,153.95,153.99,18196.0
2016-02-10 15:50:00,153.96,154.05,153.62,153.96,24247.0,153.96,154.05,153.62,153.96,24247.0
2016-02-10 15:55:00,153.91,154.37,153.69,153.87,66151.0,153.91,154.37,153.69,153.87,66151.0
2016-02-11 09:30:00,152.54,153.79,152.4,152.5,26892.0,152.54,153.79,152.4,152.5,26892.0
2016-02-11 09:35:00,152.2,153.12,150.82,151.25,40772.0,152.2,153.12,150.82,151.25,40772.0
2016-02-11 09:40:00,151.04,151.23,150.1,150.3,19818.0,151.04,151.23,150.1,150.3,19818.0
2016-02-11 09:45:00,150.12,151.89,150.12,151.76,49799.0,150.12,151.89,150.12,151.76,49799.0
2016-02-11 09:50:00,151.83,152.42,151.34,152.39,10570.0,151.83,152.42,151.34,152.39,10570.0
2016-02-11 09:55:00,152.3,153.46,151.45,153.19,42493.0,152.3,153.46,151.45,153.19,42493.0
2016-02-11 10:00:00,153.44,153.51,152.9,153.16,24740.0,153.44,153.51,152.9,153.16,24740.0
2016-02-11 10:05:00,153.36,153.67,152.63,152.96,18943.0,153.36,153.67,152.63,152.96,18943.0
2016-02-11 10:10:00,152.96,153.14,152.72,153.03,38757.0,152.96,153.14,152.72,153.03,38757.0
2016-02-11 10:15:00,152.96,153.35,152.36,152.68,32567.0,152.96,153.35,152.36,152.68,32567.0
2016-02-11 10:20:00,152.79,153.29,152.58,153.27,16556.0,152.79,153.29,152.58,153.27,16556.0
2016-02-11 10:25:00,153.3,153.42,152.55,152.56,17853.0,153.3,153.42,152.55,152.56,17853.0
2016-02-11 10:30:00,152.51,152.53,151.89,152.0,31025.0,152.51,152.53,151.89,152.0,31025.0
2016-02-11 10:35:00,151.94,151.99,151.53,151.56,5350.0,151.94,151.99,151.53,151.56,5350.0
2016-02-11 10:40:00,151.73,151.82,151.63,151.8,2900.0,151.73,151.82,151.63,151.8,2900.0
2016-02-11 10:45:00,151.59,152.25,151.57,152.17,9810.0,151.59,152.25,151.57,152.17,9810.0
2016-02-11 10:50:00,152.09,152.29,151.53,151.71,17152.0,152.09,152.29,151.53,151.71,17152.0
2016-02-11 10:55:00,151.84,152.07,151.56,151.56,11868.0,151.84,152.07,151.56,151.56,11868.0
2016-02-11 11:00:00,151.41,151.97,151.33,151.33,10400.0,151.41,151.97,151.33,151.33,10400.0
2016-02-11 11:05:00,151.28,151.28,150.93,150.93,4100.0,151.28,151.28,150.93,150.93,4100.0
2016-02-11 11:10:00,150.96,151.06,150.65,150.89,3277.0,150.96,151.06,150.65,150.89,3277.0
2016-02-11 11:15:00,150.7,151.32,150.7,151.32,8700.0,150.7,151.32,150.7,151.32,8700.0
2016-02-11 11:20:00,151.31,151.55,151.11,151.22,8525.0,151.31,151.55,151.11,151.22,8525.0
2016-02-11 11:25:00,151.38,151.38,151.13,151.13,1200.0,151.38,151.38,151.13,151.13,1200.0
2016-02-11 11:30:00,151.25,151.59,151.15,151.15,9499.0,151.25,151.59,151.15,151.15,9499.0
2016-02-11 11:35:00,151.01,151.01,150.71,150.97,17828.0,151.01,151.01,150.71,150.97,17828.0
2016-02-11 11:40:00,150.92,151.27,150.92,151.15,3175.0,150.92,151.27,150.92,151.15,3175.0
2016-02-11 11:45:00,151.19,151.22,151.02,151.11,1400.0,151.19,151.22,151.02,151.11,1400.0
2016-02-11 11:50:00,151.08,151.7,151.03,151.55,7668.0,151.08,151.7,151.03,151.55,7668.0
2016-02-11 11:55:00,151.52,151.78,151.39,151.57,1400.0,151.52,151.78,151.39,151.57,1400.0
2016-02-11 12:00:00,151.55,151.72,151.23,151.63,9107.0,151.55,151.72,151.23,151.63,9107.0
2016-02-11 12:05:00,151.56,152.15,151.51,152.08,23612.0,151.56,152.15,151.51,152.08,23612.0
2016-02-11 12:10:00,152.06,152.58,151.92,152.04,12746.0,152.06,152.58,151.92,152.04,12746.0
2016-02-11 12:15:00,151.99,152.16,151.75,151.85,3900.0,151.99,152.16,151.75,151.85,3900.0
2016-02-11 12:20:00,151.91,152.45,151.81,152.41,3153.0,151.91,152.45,151.81,152.41,3153.0
2016-02-11 12:25:00,152.55,152.97,152.29,152.68,14000.0,152.55,152.97,152.29,152.68,14000.0
2016-02-11 12:30:00,152.48,152.63,152.36,152.49,31955.0,152.48,152.63,152.36,152.49,31955.0
2016-02-11 12:35:00,152.53,152.95,152.53,152.95,14331.0,152.53,152.95,152.53,152.95,14331.0
2016-02-11 12:40:00,152.81,152.9,152.67,152.8,4150.0,152.81,152.9,152.67,152.8,4150.0
2016-02-11 12:45:00,152.74,153.02,152.72,152.98,11610.0,152.74,153.02,152.72,152.98,11610.0
2016-02-11 12:50:00,152.97,153.24,152.96,153.1,19323.0,152.97,153.24,152.96,153.1,19323.0
2016-02-11 12:55:00,153.15,153.36,153.0,153.22,8800.0,153.15,153.36,153.0,153.22,8800.0
2016-02-11 13:00:00,153.25,153.69,153.17,153.48,19800.0,153.25,153.69,153.17,153.48,19800.0
2016-02-11 13:05:00,153.6,153.87,153.51,153.74,13099.0,153.6,153.87,153.51,153.74,13099.0
2016-02-11 13:10:00,153.72,153.73,153.42,153.56,3500.0,153.72,153.73,153.42,153.56,3500.0
2016-02-11 13:15:00,153.49,154.0,153.49,154.0,8170.0,153.49,154.0,153.49,154.0,8170.0
2016-02-11 13:20:00,154.16,154.66,154.15,154.63,11500.0,154.16,154.66,154.15,154.63,11500.0
2016-02-11 13:25:00,154.54,154.66,154.18,154.31,15934.0,154.54,154.66,154.18,154.31,15934.0
2016-02-11 13:30:00,154.21,154.38,154.14,154.14,11132.0,154.21,154.38,154.14,154.14,11132.0
2016-02-11 13:35:00,154.17,154.26,153.86,154.08,13333.0,154.17,154.26,153.86,154.08,13333.0
2016-02-11 13:40:00,154.01,154.01,153.75,153.77,5122.0,154.01,154.01,153.75,153.77,5122.0
2016-02-11 13:45:00,153.7,153.7,153.27,153.4,5515.0,153.7,153.7,153.27,153.4,5515.0
2016-02-11 13:50:00,153.32,153.54,153.22,153.54,12459.0,153.32,153.54,153.22,153.54,12459.0
2016-02-11 13:55:00,153.48,153.54,153.21,153.32,3700.0,153.48,153.54,153.21,153.32,3700.0
2016-02-11 14:00:00,153.34,153.42,153.15,153.42,3075.0,153.34,153.42,153.15,153.42,3075.0
2016-02-11 14:05:00,153.38,153.56,153.26,153.46,4198.0,153.38,153.56,153.26,153.46,4198.0
2016-02-11 14:10:00,153.35,153.58,153.0,153.08,1900.0,153.35,153.58,153.0,153.08,1900.0
2016-02-11 14:15:00,153.0,153.11,152.64,152.78,9113.0,153.0,153.11,152.64,152.78,9113.0
2016-02-11 14:20:00,152.52,152.63,152.37,152.37,10410.0,152.52,152.63,152.37,152.37,10410.0
2016-02-11 14:25:00,152.44,152.48,152.24,152.43,6634.0,152.44,152.48,152.24,152.43,6634.0
2016-02-11 14:30:00,152.32,152.6,152.32,152.5,3415.0,152.32,152.6,152.32,152.5,3415.0
2016-02-11 14:35:00,152.3,153.69,152.15,153.69,9748.0,152.3,153.69,152.15,153.69,9748.0
2016-02-11 14:40:00,153.55,154.07,153.36,153.71,9025.0,153.55,154.07,153.36,153.71,9025.0
2016-02-11 14:45:00,153.32,153.81,153.22,153.7,4998.0,153.32,153.81,153.22,153.7,4998.0
2016-02-11 14:50:00,153.67,154.22,153.66,154.06,10973.0,153.67,154.22,153.66,154.06,10973.0
2016-02-11 14:55:00,154.21,154.55,153.67,153.75,16410.0,154.21,154.55,153.67,153.75,16410.0
2016-02-11 15:00:00,153.84,154.01,153.37,153.61,8165.0,153.84,154.01,153.37,153.61,8165.0
2016-02-11 15:05:00,153.33,153.62,153.13,153.49,6540.0,153.33,153.62,153.13,153.49,6540.0
2016-02-11 15:10:00,153.32,154.08,153.32,153.97,8000.0,153.32,154.08,153.32,153.97,8000.0
2016-02-11 15:15:00,153.85,153.87,153.07,153.54,11041.0,153.85,153.87,153.07,153.54,11041.0
2016-02-11 15:20:00,153.53,153.7,153.22,153.24,9570.0,153.53,153.7,153.22,153.24,9570.0
2016-02-11 15:25:00,153.1,153.8,153.1,153.78,7275.0,153.1,153.8,153.1,153.78,7275.0
2016-02-11 15:30:00,153.65,153.81,153.3,153.81,5694.0,153.65,153.81,153.3,153.81,5694.0
2016-02-11 15:35:00,153.71,154.51,153.71,154.3,8346.0,153.71,154.51,153.71,154.3,8346.0
2016-02-11 15:40:00,154.37,154.63,153.91,154.13,6480.0,154.37,154.63,153.91,154.13,6480.0
2016-02-11 15:45:00,154.23,154.23,153.67,153.75,11067.0,154.23,154.23,153.67,153.75,11067.0
2016-02-11 15:50:00,153.75,154.1,153.42,153.52,17575.0,153.75,154.1,153.42,153.52,17575.0
2016-02-11 15:55:00,153.48,153.82,153.17,153.28,46276.0,153.48,153.82,153.17,153.28,46276.0
2016-02-12 09:30:00,156.24,156.24,154.28,155.45,21858.0,156.24,156.24,154.28,155.45,21858.0
2016-02-12 09:35:00,155.43,155.77,155.06,155.06,10256.0,155.43,155.77,155.06,155.06,10256.0
2016-02-12 09:40:00,155.03,156.04,155.02,155.77,12072.0,155.03,156.04,155.02,155.77,12072.0
2016-02-12 09:45:00,155.28,156.25,155.18,155.76,13402.0,155.28,156.25,155.18,155.76,13402.0
2016-02-12 09:50:00,155.98,156.74,155.84,156.4,12839.0,155.98,156.74,155.84,156.4,12839.0
2016-02-12 09:55:00,156.59,156.66,155.42,155.55,22186.0,156.59,156.66,155.42,155.55,22186.0
2016-02-12 10:00:00,155.72,155.95,155.13,155.23,11004.0,155.72,155.95,155.13,155.23,11004.0
2016-02-12 10:05:00,155.37,155.99,155.19,155.46,5140.0,155.37,155.99,155.19,155.46,5140.0
2016-02-12 10:10:00,155.37,156.05,155.36,155.86,9796.0,155.37,156.05,155.36,155.86,9796.0
2016-02-12 10:15:00,155.71,156.31,155.61,156.1,17321.0,155.71,156.31,155.61,156.1,17321.0
2016-02-12 10:20:00,156.25,156.57,156.06,156.32,5081.0,156.25,156.57,156.06,156.32,5081.0
2016-02-12 10:25:00,156.29,156.64,156.14,156.3,5963.0,156.29,156.64,156.14,156.3,5963.0
2016-02-12 10:30:00,156.47,157.21,156.36,156.77,15515.0,156.47,157.21,156.36,156.77,15515.0
2016-02-12 10:35:00,156.64,156.64,155.59,155.67,3950.0,156.64,156.64,155.59,155.67,3950.0
2016-02-12 10:40:00,155.79,155.95,155.41,155.72,7345.0,155.79,155.95,155.41,155.72,7345.0
2016-02-12 10:45:00,155.57,155.88,155.25,155.41,26120.0,155.57,155.88,155.25,155.41,26120.0
2016-02-12 10:50:00,155.44,156.12,155.44,155.76,18737.0,155.44,156.12,155.44,155.76,18737.0
2016-02-12 10:55:00,155.79,156.03,155.26,155.26,13278.0,155.79,156.03,155.26,155.26,13278.0
2016-02-12 11:00:00,155.32,156.19,155.32,155.71,3200.0,155.32,156.19,155.32,155.71,3200.0
2016-02-12 11:05:00,155.71,155.99,155.63,155.89,2790.0,155.71,155.99,155.63,155.89,2790.0
2016-02-12 11:10:00,155.9,156.45,155.85,156.14,15178.0,155.9,156.45,155.85,156.14,15178.0
2016-02-12 11:15:00,156.12,157.0,155.79,156.94,36876.0,156.12,157.0,155.79,156.94,36876.0
2016-02-12 11:20:00,157.06,157.06,156.74,156.98,6950.0,157.06,157.06,156.74,156.98,6950.0
2016-02-12 11:25:00,156.97,157.25,156.81,157.25,6355.0,156.97,157.25,156.81,157.25,6355.0
2016-02-12 11:30:00,157.45,157.99,157.24,157.85,13854.0,157.45,157.99,157.24,157.85,13854.0
2016-02-12 11:35:00,157.92,158.0,157.69,157.71,24038.0,157.92,158.0,157.69,157.71,24038.0
2016-02-12 11:40:00,157.79,157.82,157.39,157.56,21675.0,157.79,157.82,157.39,157.56,21675.0
2016-02-12 11:45:00,157.64,157.81,157.49,157.79,4011.0,157.64,157.81,157.49,157.79,4011.0
2016-02-12 11:50:00,157.7,157.79,156.5,156.61,7669.0,157.7,157.79,156.5,156.61,7669.0
2016-02-12 11:55:00,156.5,157.17,156.5,157.17,14273.0,156.5,157.17,156.5,157.17,14273.0
2016-02-12 12:00:00,157.09,157.16,156.3,156.45,6124.0,157.09,157.16,156.3,156.45,6124.0
2016-02-12 12:05:00,156.43,156.43,156.29,156.31,4126.0,156.43,156.43,156.29,156.31,4126.0
2016-02-12 12:10:00,156.21,156.69,156.21,156.69,5061.0,156.21,156.69,156.21,156.69,5061.0
2016-02-12 12:15:00,156.78,156.78,156.43,156.43,3656.0,156.78,156.78,156.43,156.43,3656.0
2016-02-12 12:20:00,156.53,156.83,156.49,156.51,2748.0,156.53,156.83,156.49,156.51,2748.0
2016-02-12 12:25:00,156.55,156.97,156.55,156.84,9895.0,156.55,156.97,156.55,156.84,9895.0
2016-02-12 12:30:00,156.79,156.91,156.33,156.33,2696.0,156.79,156.91,156.33,156.33,2696.0
2016-02-12 12:35:00,156.24,156.52,156.09,156.5,4611.0,156.24,156.52,156.09,156.5,4611.0
2016-02-12 12:40:00,156.7,156.87,156.7,156.87,1200.0,156.7,156.87,156.7,156.87,1200.0
2016-02-12 12:45:00,157.04,157.04,156.67,156.67,3110.0,157.04,157.04,156.67,156.67,3110.0
2016-02-12 12:50:00,156.86,157.21,156.76,156.95,2128.0,156.86,157.21,156.76,156.95,2128.0
2016-02-12 12:55:00,156.91,156.91,156.52,156.52,3140.0,156.91,156.91,156.52,156.52,3140.0
2016-02-12 13:00:00,156.78,156.84,156.47,156.84,2146.0,156.78,156.84,156.47,156.84,2146.0
2016-02-12 13:05:00,156.83,156.83,156.16,156.37,3200.0,156.83,156.83,156.16,156.37,3200.0
2016-02-12 13:10:00,156.5,156.56,156.1,156.38,15977.0,156.5,156.56,156.1,156.38,15977.0
2016-02-12 13:15:00,156.37,156.73,156.37,156.45,12700.0,156.37,156.73,156.37,156.45,12700.0
2016-02-12 13:20:00,156.55,156.74,156.5,156.71,3205.0,156.55,156.74,156.5,156.71,3205.0
2016-02-12 13:25:00,156.69,157.25,156.64,157.15,4287.0,156.69,157.25,156.64,157.15,4287.0
2016-02-12 13:30:00,157.17,157.26,156.85,157.17,5671.0,157.17,157.26,156.85,157.17,5671.0
2016-02-12 13:35:00,157.17,157.36,157.08,157.08,4487.0,157.17,157.36,157.08,157.08,4487.0
2016-02-12 13:40:00,157.08,157.41,157.04,157.39,2701.0,157.08,157.41,157.04,157.39,2701.0
2016-02-12 13:45:00,157.42,157.52,157.26,157.37,6777.0,157.42,157.52,157.26,157.37,6777.0
2016-02-12 13:50:00,157.33,157.39,157.01,157.24,6966.0,157.33,157.39,157.01,157.24,6966.0
2016-02-12 13:55:00,157.23,157.24,156.93,157.09,12262.0,157.23,157.24,156.93,157.09,12262.0
2016-02-12 14:00:00,157.05,157.19,156.94,157.12,8270.0,157.05,157.19,156.94,157.12,8270.0
2016-02-12 14:05:00,157.26,157.3,156.81,157.28,4862.0,157.26,157.3,156.81,157.28,4862.0
2016-02-12 14:10:00,157.08,157.71,157.08,157.71,2314.0,157.08,157.71,157.08,157.71,2314.0
2016-02-12 14:15:00,157.75,157.94,157.63,157.83,11923.0,157.75,157.94,157.63,157.83,11923.0
2016-02-12 14:20:00,157.83,158.25,157.74,158.25,9230.0,157.83,158.25,157.74,158.25,9230.0
2016-02-12 14:25:00,158.24,158.24,158.0,158.12,4840.0,158.24,158.24,158.0,158.12,4840.0
2016-02-12 14:30:00,158.12,158.35,157.92,158.11,12225.0,158.12,158.35,157.92,158.11,12225.0
2016-02-12 14:35:00,158.12,158.22,158.05,158.13,5540.0,158.12,158.22,158.05,158.13,5540.0
2016-02-12 14:40:00,158.19,158.41,158.07,158.41,4609.0,158.19,158.41,158.07,158.41,4609.0
2016-02-12 14:45:00,158.44,158.58,158.17,158.19,11992.0,158.44,158.58,158.17,158.19,11992.0
2016-02-12 14:50:00,158.19,158.41,158.17,158.33,15488.0,158.19,158.41,158.17,158.33,15488.0
2016-02-12 14:55:00,158.33,158.41,158.2,158.41,15952.0,158.33,158.41,158.2,158.41,15952.0
2016-02-12 15:00:00,158.36,158.47,158.19,158.39,12726.0,158.36,158.47,158.19,158.39,12726.0
2016-02-12 15:05:00,158.29,158.64,158.29,158.39,5306.0,158.29,158.64,158.29,158.39,5306.0
2016-02-12 15:10:00,158.4,158.54,158.4,158.45,7783.0,158.4,158.54,158.4,158.45,7783.0
2016-02-12 15:15:00,158.45,158.55,158.28,158.31,8248.0,158.45,158.55,158.28,158.31,8248.0
2016-02-12 15:20:00,158.33,158.43,158.27,158.38,12559.0,158.33,158.43,158.27,158.38,12559.0
2016-02-12 15:25:00,158.37,158.43,158.22,158.41,28825.0,158.37,158.43,158.22,158.41,28825.0
2016-02-12 15:30:00,158.37,158.47,158.02,158.08,23403.0,158.37,158.47,158.02,158.08,23403.0
2016-02-12 15:35:00,158.1,158.21,158.04,158.06,14130.0,158.1,158.21,158.04,158.06,14130.0
2016-02-12 15:40:00,158.1,158.35,158.06,158.33,25025.0,158.1,158.35,158.06,158.33,25025.0
2016-02-12 15:45:00,158.3,158.46,158.29,158.4,22168.0,158.3,158.46,158.29,158.4,22168.0
2016-02-12 15:50:00,158.37,158.48,158.25,158.43,36215.0,158.37,158.48,158.25,158.43,36215.0
2016-02-12 15:55:00,158.46,158.61,158.38,158.49,60714.0,158.46,158.61,158.38,158.49,60714.0
2016-02-16 09:30:00,160.61,161.89,159.27,159.44,18568.0,160.61,161.89,159.27,159.44,18568.0
2016-02-16 09:35:00,159.6,160.78,158.75,159.7,18727.0,159.6,160.78,158.75,159.7,18727.0
2016-02-16 09:40:00,158.75,159.55,158.75,159.25,14506.0,158.75,159.55,158.75,159.25,14506.0
2016-02-16 09:45:00,159.22,159.36,158.01,158.23,12805.0,159.22,159.36,158.01,158.23,12805.0
2016-02-16 09:50:00,158.23,158.62,158.02,158.47,19956.0,158.23,158.62,158.02,158.47,19956.0
2016-02-16 09:55:00,158.12,158.48,157.77,157.79,15884.0,158.12,158.48,157.77,157.79,15884.0
2016-02-16 10:00:00,157.94,158.63,157.94,158.08,21332.0,157.94,158.63,157.94,158.08,21332.0
2016-02-16 10:05:00,158.18,158.64,158.18,158.44,18126.0,158.18,158.64,158.18,158.44,18126.0
2016-02-16 10:10:00,158.52,159.01,158.51,158.95,5199.0,158.52,159.01,158.51,158.95,5199.0
2016-02-16 10:15:00,158.91,159.48,158.62,159.48,3600.0,158.91,159.48,158.62,159.48,3600.0
2016-02-16 10:20:00,159.26,159.53,159.06,159.35,4655.0,159.26,159.53,159.06,159.35,4655.0
2016-02-16 10:25:00,159.08,159.08,158.45,158.45,3643.0,159.08,159.08,158.45,158.45,3643.0
2016-02-16 10:30:00,158.73,159.62,158.73,159.55,14981.0,158.73,159.62,158.73,159.55,14981.0
2016-02-16 10:35:00,159.33,159.65,159.33,159.4,2966.0,159.33,159.65,159.33,159.4,2966.0
2016-02-16 10:40:00,159.15,159.32,158.97,158.97,3800.0,159.15,159.32,158.97,158.97,3800.0
2016-02-16 10:45:00,158.84,158.85,158.59,158.62,5700.0,158.84,158.85,158.59,158.62,5700.0
2016-02-16 10:50:00,158.71,159.06,158.67,158.93,6310.0,158.71,159.06,158.67,158.93,6310.0
2016-02-16 10:55:00,158.93,159.0,158.53,158.78,14765.0,158.93,159.0,158.53,158.78,14765.0
2016-02-16 11:00:00,158.75,158.88,158.66,158.79,2799.0,158.75,158.88,158.66,158.79,2799.0
2016-02-16 11:05:00,158.78,158.78,158.32,158.65,9185.0,158.78,158.78,158.32,158.65,9185.0
2016-02-16 11:10:00,158.67,158.79,158.36,158.43,4065.0,158.67,158.79,158.36,158.43,4065.0
2016-02-16 11:15:00,158.39,158.39,157.94,158.07,7761.0,158.39,158.39,157.94,158.07,7761.0
2016-02-16 11:20:00,158.09,158.39,157.6,157.68,12169.0,158.09,158.39,157.6,157.68,12169.0
2016-02-16 11:25:00,157.78,158.01,157.69,157.9,9779.0,157.78,158.01,157.69,157.9,9779.0
2016-02-16 11:30:00,158.11,158.65,158.1,158.22,5394.0,158.11,158.65,158.1,158.22,5394.0
2016-02-16 11:35:00,158.16,158.49,158.06,158.22,6200.0,158.16,158.49,158.06,158.22,6200.0
2016-02-16 11:40:00,158.19,158.44,158.19,158.34,11274.0,158.19,158.44,158.19,158.34,11274.0
2016-02-16 11:45:00,158.3,158.77,158.3,158.46,6588.0,158.3,158.77,158.3,158.46,6588.0
2016-02-16 11:50:00,158.41,158.59,158.11,158.59,3100.0,158.41,158.59,158.11,158.59,3100.0
2016-02-16 11:55:00,158.47,158.71,158.47,158.71,1700.0,158.47,158.71,158.47,158.71,1700.0
2016-02-16 12:00:00,158.69,159.2,158.6,159.18,5678.0,158.69,159.2,158.6,159.18,5678.0
2016-02-16 12:05:00,159.06,159.27,158.7,158.77,4982.0,159.06,159.27,158.7,158.77,4982.0
2016-02-16 12:10:00,158.77,158.79,158.33,158.41,2296.0,158.77,158.79,158.33,158.41,2296.0
2016-02-16 12:15:00,158.41,158.72,158.35,158.35,2033.0,158.41,158.72,158.35,158.35,2033.0
2016-02-16 12:20:00,158.36,158.71,158.36,158.62,1700.0,158.36,158.71,158.36,158.62,1700.0
2016-02-16 12:25:00,158.7,158.93,158.68,158.84,6286.0,158.7,158.93,158.68,158.84,6286.0
2016-02-16 12:30:00,158.84,159.01,158.8,158.86,2100.0,158.84,159.01,158.8,158.86,2100.0
2016-02-16 12:35:00,158.93,159.11,158.71,158.71,2800.0,158.93,159.11,158.71,158.71,2800.0
2016-02-16 12:40:00,158.71,158.91,158.57,158.83,5810.0,158.71,158.91,158.57,158.83,5810.0
2016-02-16 12:45:00,158.83,158.94,158.75,158.84,1606.0,158.83,158.94,158.75,158.84,1606.0
2016-02-16 12:50:00,158.78,159.01,158.46,159.01,7665.0,158.78,159.01,158.46,159.01,7665.0
2016-02-16 12:55:00,158.91,159.22,158.68,159.14,7342.0,158.91,159.22,158.68,159.14,7342.0
2016-02-16 13:00:00,159.32,159.32,158.93,159.1,5599.0,159.32,159.32,158.93,159.1,5599.0
2016-02-16 13:05:00,159.13,159.31,158.93,159.18,5118.0,159.13,159.31,158.93,159.18,5118.0
2016-02-16 13:10:00,159.14,159.21,158.84,159.14,5400.0,159.14,159.21,158.84,159.14,5400.0
2016-02-16 13:15:00,159.16,159.46,159.16,159.43,5956.0,159.16,159.46,159.16,159.43,5956.0
2016-02-16 13:20:00,159.27,159.27,158.63,158.97,10382.0,159.27,159.27,158.63,158.97,10382.0
2016-02-16 13:25:00,158.96,159.11,158.92,158.95,3500.0,158.96,159.11,158.92,158.95,3500.0
2016-02-16 13:30:00,158.91,159.12,158.74,158.92,6186.0,158.91,159.12,158.74,158.92,6186.0
2016-02-16 13:35:00,158.95,159.13,158.91,158.92,2434.0,158.95,159.13,158.91,158.92,2434.0
2016-02-16 13:40:00,158.86,158.9,158.52,158.61,29360.0,158.86,158.9,158.52,158.61,29360.0
2016-02-16 13:45:00,158.74,158.74,158.33,158.33,9700.0,158.74,158.74,158.33,158.33,9700.0
2016-02-16 13:50:00,158.32,158.58,158.32,158.58,4825.0,158.32,158.58,158.32,158.58,4825.0
2016-02-16 13:55:00,158.56,158.6,158.36,158.36,3600.0,158.56,158.6,158.36,158.36,3600.0
2016-02-16 14:00:00,158.49,158.86,158.49,158.74,10601.0,158.49,158.86,158.49,158.74,10601.0
2016-02-16 14:05:00,158.72,158.92,158.16,158.16,7400.0,158.72,158.92,158.16,158.16,7400.0
2016-02-16 14:10:00,158.24,158.89,158.24,158.5,9862.0,158.24,158.89,158.24,158.5,9862.0
2016-02-16 14:15:00,158.5,158.74,158.47,158.62,3780.0,158.5,158.74,158.47,158.62,3780.0
2016-02-16 14:20:00,158.49,158.61,158.46,158.5,9902.0,158.49,158.61,158.46,158.5,9902.0
2016-02-16 14:25:00,158.52,158.52,158.25,158.46,10867.0,158.52,158.52,158.25,158.46,10867.0
2016-02-16 14:30:00,158.46,158.61,158.02,158.13,22150.0,158.46,158.61,158.02,158.13,22150.0
2016-02-16 14:35:00,158.05,158.13,157.65,157.86,18695.0,158.05,158.13,157.65,157.86,18695.0
2016-02-16 14:40:00,157.86,158.01,157.65,157.73,7203.0,157.86,158.01,157.65,157.73,7203.0
2016-02-16 14:45:00,157.71,157.8,157.63,157.65,5129.0,157.71,157.8,157.63,157.65,5129.0
2016-02-16 14:50:00,157.76,157.9,157.67,157.78,13511.0,157.76,157.9,157.67,157.78,13511.0
2016-02-16 14:55:00,157.77,157.97,157.76,157.77,11106.0,157.77,157.97,157.76,157.77,11106.0
2016-02-16 15:00:00,157.76,158.16,157.76,158.15,18145.0,157.76,158.16,157.76,158.15,18145.0
2016-02-16 15:05:00,158.16,158.16,157.88,157.98,3803.0,158.16,158.16,157.88,157.98,3803.0
2016-02-16 15:10:00,157.99,158.31,157.96,158.31,11115.0,157.99,158.31,157.96,158.31,11115.0
2016-02-16 15:15:00,158.34,158.57,158.11,158.35,22668.0,158.34,158.57,158.11,158.35,22668.0
2016-02-16 15:20:00,158.33,158.59,158.33,158.33,17400.0,158.33,158.59,158.33,158.33,17400.0
2016-02-16 15:25:00,158.34,158.84,158.32,158.74,11185.0,158.34,158.84,158.32,158.74,11185.0
2016-02-16 15:30:00,158.66,158.67,158.25,158.47,9285.0,158.66,158.67,158.25,158.47,9285.0
2016-02-16 15:35:00,158.44,158.46,158.18,158.32,15220.0,158.44,158.46,158.18,158.32,15220.0
2016-02-16 15:40:00,158.32,158.47,158.25,158.4,7756.0,158.32,158.47,158.25,158.4,7756.0
2016-02-16 15:45:00,158.33,158.33,157.91,158.3,17141.0,158.33,158.33,157.91,158.3,17141.0
2016-02-16 15:50:00,158.19,158.65,158.17,158.58,20077.0,158.19,158.65,158.17,158.58,20077.0
2016-02-16 15:55:00,158.61,159.09,158.51,159.02,64890.0,158.61,159.09,158.51,159.02,64890.0
2016-02-17 09:30:00,160.51,162.89,160.49,162.67,26292.0,160.51,162.89,160.49,162.67,26292.0
2016-02-17 09:35:00,162.5,162.67,161.51,162.07,18831.0,162.5,162.67,161.51,162.07,18831.0
2016-02-17 09:40:00,162.06,162.07,160.53,160.53,24273.0,162.06,162.07,160.53,160.53,24273.0
2016-02-17 09:45:00,160.49,160.52,159.9,160.44,13859.0,160.49,160.52,159.9,160.44,13859.0
2016-02-17 09:50:00,160.5,160.73,159.8,159.82,24372.0,160.5,160.73,159.8,159.82,24372.0
2016-02-17 09:55:00,159.91,160.07,159.75,159.75,10580.0,159.91,160.07,159.75,159.75,10580.0
2016-02-17 10:00:00,159.82,160.2,159.72,160.2,18120.0,159.82,160.2,159.72,160.2,18120.0
2016-02-17 10:05:00,160.09,160.21,159.31,159.5,26529.0,160.09,160.21,159.31,159.5,26529.0
2016-02-17 10:10:00,159.53,159.8,159.38,159.79,20088.0,159.53,159.8,159.38,159.79,20088.0
2016-02-17 10:15:00,159.74,159.74,159.1,159.5,13919.0,159.74,159.74,159.1,159.5,13919.0
2016-02-17 10:20:00,159.56,159.73,159.5,159.63,12165.0,159.56,159.73,159.5,159.63,12165.0
2016-02-17 10:25:00,159.6,159.82,159.53,159.68,18463.0,159.6,159.82,159.53,159.68,18463.0
2016-02-17 10:30:00,159.69,159.77,158.89,159.01,19347.0,159.69,159.77,158.89,159.01,19347.0
2016-02-17 10:35:00,159.05,159.28,158.68,159.2,14064.0,159.05,159.28,158.68,159.2,14064.0
2016-02-17 10:40:00,159.24,159.4,158.72,159.39,12075.0,159.24,159.4,158.72,159.39,12075.0
2016-02-17 10:45:00,159.38,159.64,159.22,159.27,7750.0,159.38,159.64,159.22,159.27,7750.0
2016-02-17 10:50:00,159.32,159.34,158.86,159.02,12455.0,159.32,159.34,158.86,159.02,12455.0
2016-02-17 10:55:00,158.97,159.21,158.58,158.78,10786.0,158.97,159.21,158.58,158.78,10786.0
2016-02-17 11:00:00,158.76,158.91,158.38,158.58,12391.0,158.76,158.91,158.38,158.58,12391.0
2016-02-17 11:05:00,158.52,158.87,158.31,158.81,19466.0,158.52,158.87,158.31,158.81,19466.0
2016-02-17 11:10:00,158.82,158.82,158.59,158.74,12200.0,158.82,158.82,158.59,158.74,12200.0
2016-02-17 11:15:00,158.74,159.04,158.59,158.74,9710.0,158.74,159.04,158.59,158.74,9710.0
2016-02-17 11:20:00,158.76,158.93,158.19,158.45,19626.0,158.76,158.93,158.19,158.45,19626.0
2016-02-17 11:25:00,158.53,158.79,158.18,158.28,21500.0,158.53,158.79,158.18,158.28,21500.0
2016-02-17 11:30:00,158.2,159.02,158.16,158.68,12271.0,158.2,159.02,158.16,158.68,12271.0
2016-02-17 11:35:00,158.63,158.68,158.33,158.6,6101.0,158.63,158.68,158.33,158.6,6101.0
2016-02-17 11:40:00,158.71,158.74,158.31,158.61,6500.0,158.71,158.74,158.31,158.61,6500.0
2016-02-17 11:45:00,158.47,158.66,158.23,158.57,13363.0,158.47,158.66,158.23,158.57,13363.0
2016-02-17 11:50:00,158.54,158.85,158.41,158.56,10360.0,158.54,158.85,158.41,158.56,10360.0
2016-02-17 11:55:00,158.47,158.65,158.42,158.6,12000.0,158.47,158.65,158.42,158.6,12000.0
2016-02-17 12:00:00,158.53,158.9,158.37,158.65,10504.0,158.53,158.9,158.37,158.65,10504.0
2016-02-17 12:05:00,158.71,158.84,158.69,158.73,8804.0,158.71,158.84,158.69,158.73,8804.0
2016-02-17 12:10:00,158.81,159.27,158.76,159.27,8500.0,158.81,159.27,158.76,159.27,8500.0
2016-02-17 12:15:00,159.24,159.3,158.97,159.07,5344.0,159.24,159.3,158.97,159.07,5344.0
2016-02-17 12:20:00,159.03,159.05,158.78,158.89,8556.0,159.03,159.05,158.78,158.89,8556.0
2016-02-17 12:25:00,158.93,159.21,158.89,158.94,9540.0,158.93,159.21,158.89,158.94,9540.0
2016-02-17 12:30:00,158.91,159.18,158.91,159.12,10740.0,158.91,159.18,158.91,159.12,10740.0
2016-02-17 12:35:00,159.12,159.29,159.09,159.23,12095.0,159.12,159.29,159.09,159.23,12095.0
2016-02-17 12:40:00,159.22,159.5,159.13,159.16,7103.0,159.22,159.5,159.13,159.16,7103.0
2016-02-17 12:45:00,159.17,159.29,159.07,159.24,7310.0,159.17,159.29,159.07,159.24,7310.0
2016-02-17 12:50:00,159.25,159.83,159.17,159.43,67515.0,159.25,159.83,159.17,159.43,67515.0
2016-02-17 12:55:00,159.53,159.53,159.07,159.14,33060.0,159.53,159.53,159.07,159.14,33060.0
2016-02-17 13:00:00,159.12,159.65,159.12,159.55,13500.0,159.12,159.65,159.12,159.55,13500.0
2016-02-17 13:05:00,159.52,159.62,159.23,159.41,6155.0,159.52,159.62,159.23,159.41,6155.0
2016-02-17 13:10:00,159.41,159.42,159.15,159.24,5050.0,159.41,159.42,159.15,159.24,5050.0
2016-02-17 13:15:00,159.2,159.71,159.2,159.39,12065.0,159.2,159.71,159.2,159.39,12065.0
2016-02-17 13:20:00,159.33,159.43,159.2,159.33,6675.0,159.33,159.43,159.2,159.33,6675.0
2016-02-17 13:25:00,159.3,159.34,159.15,159.23,6912.0,159.3,159.34,159.15,159.23,6912.0
2016-02-17 13:30:00,159.27,159.37,159.15,159.37,4003.0,159.27,159.37,159.15,159.37,4003.0
2016-02-17 13:35:00,159.38,159.5,159.27,159.3,3465.0,159.38,159.5,159.27,159.3,3465.0
2016-02-17 13:40:00,159.29,159.47,159.25,159.39,6329.0,159.29,159.47,159.25,159.39,6329.0
2016-02-17 13:45:00,159.4,159.42,159.24,159.27,2300.0,159.4,159.42,159.24,159.27,2300.0
2016-02-17 13:50:00,159.36,159.42,159.23,159.26,5948.0,159.36,159.42,159.23,159.26,5948.0
2016-02-17 13:55:00,159.25,159.38,159.15,159.37,8015.0,159.25,159.38,159.15,159.37,8015.0
2016-02-17 14:00:00,159.4,159.49,159.23,159.41,6025.0,159.4,159.49,159.23,159.41,6025.0
2016-02-17 14:05:00,159.4,159.49,159.28,159.41,18073.0,159.4,159.49,159.28,159.41,18073.0
2016-02-17 14:10:00,159.42,159.65,159.2,159.39,6385.0,159.42,159.65,159.2,159.39,6385.0
2016-02-17 14:15:00,159.59,159.67,159.36,159.67,18888.0,159.59,159.67,159.36,159.67,18888.0
2016-02-17 14:20:00,159.7,159.9,159.66,159.67,8935.0,159.7,159.9,159.66,159.67,8935.0
2016-02-17 14:25:00,159.66,159.74,159.53,159.53,9300.0,159.66,159.74,159.53,159.53,9300.0
2016-02-17 14:30:00,159.42,159.89,159.42,159.49,87518.0,159.42,159.89,159.42,159.49,87518.0
2016-02-17 14:35:00,159.5,159.57,159.32,159.38,6200.0,159.5,159.57,159.32,159.38,6200.0
2016-02-17 14:40:00,159.42,159.48,159.3,159.41,6121.0,159.42,159.48,159.3,159.41,6121.0
2016-02-17 14:45:00,159.44,159.52,159.3,159.3,6232.0,159.44,159.52,159.3,159.3,6232.0
2016-02-17 14:50:00,159.26,159.26,158.82,158.83,8536.0,159.26,159.26,158.82,158.83,8536.0
2016-02-17 14:55:00,158.87,158.92,158.53,158.65,16193.0,158.87,158.92,158.53,158.65,16193.0
2016-02-17 15:00:00,158.66,158.82,158.6,158.75,4751.0,158.66,158.82,158.6,158.75,4751.0
2016-02-17 15:05:00,158.75,159.06,158.73,158.94,12700.0,158.75,159.06,158.73,158.94,12700.0
2016-02-17 15:10:00,158.97,159.12,158.79,158.9,37860.0,158.97,159.12,158.79,158.9,37860.0
2016-02-17 15:15:00,159.0,159.25,158.8,159.19,11521.0,159.0,159.25,158.8,159.19,11521.0
2016-02-17 15:20:00,159.25,159.35,158.82,158.82,11063.0,159.25,159.35,158.82,158.82,11063.0
2016-02-17 15:25:00,158.84,158.97,158.69,158.7,13702.0,158.84,158.97,158.69,158.7,13702.0
2016-02-17 15:30:00,158.75,159.13,158.75,158.97,25620.0,158.75,159.13,158.75,158.97,25620.0
2016-02-17 15:35:00,158.99,159.36,158.82,159.36,18764.0,158.99,159.36,158.82,159.36,18764.0
2016-02-17 15:40:00,159.48,159.51,159.26,159.3,18406.0,159.48,159.51,159.26,159.3,18406.0
2016-02-17 15:45:00,159.3,159.54,159.28,159.44,21463.0,159.3,159.54,159.28,159.44,21463.0
2016-02-17 15:50:00,159.47,159.47,159.24,159.27,32649.0,159.47,159.47,159.24,159.27,32649.0
2016-02-17 15:55:00,159.26,159.32,158.77,158.93,118709.0,159.26,159.32,158.77,158.93,118709.0
2016-02-18 09:30:00,154.91,155.59,148.6,152.35,305749.0,154.91,155.59,148.6,152.35,305749.0
2016-02-18 09:35:00,153.0,155.95,152.56,154.23,216493.0,153.0,155.95,152.56,154.23,216493.0
2016-02-18 09:40:00,154.37,155.9,153.05,153.65,133219.0,154.37,155.9,153.05,153.65,133219.0
2016-02-18 09:45:00,153.79,153.79,151.53,152.0,96307.0,153.79,153.79,151.53,152.0,96307.0
2016-02-18 09:50:00,152.0,153.1,150.69,152.88,82274.0,152.0,153.1,150.69,152.88,82274.0
2016-02-18 09:55:00,153.0,153.33,151.57,151.99,73291.0,153.0,153.33,151.57,151.99,73291.0
2016-02-18 10:00:00,151.71,152.5,149.65,151.05,82817.0,151.71,152.5,149.65,151.05,82817.0
2016-02-18 10:05:00,150.97,151.04,149.7,150.49,85053.0,150.97,151.04,149.7,150.49,85053.0
2016-02-18 10:10:00,150.46,151.0,149.16,149.16,57839.0,150.46,151.0,149.16,149.16,57839.0
2016-02-18 10:15:00,149.22,149.73,147.5,148.29,114983.0,149.22,149.73,147.5,148.29,114983.0
2016-02-18 10:20:00,148.28,149.73,147.25,149.57,110369.0,148.28,149.73,147.25,149.57,110369.0
2016-02-18 10:25:00,149.44,150.5,149.36,150.21,88583.0,149.44,150.5,149.36,150.21,88583.0
2016-02-18 10:30:00,150.22,150.45,149.82,150.03,43721.0,150.22,150.45,149.82,150.03,43721.0
2016-02-18 10:35:00,150.06,150.36,149.18,149.27,121335.0,150.06,150.36,149.18,149.27,121335.0
2016-02-18 10:40:00,149.34,150.0,148.4,149.85,41645.0,149.34,150.0,148.4,149.85,41645.0
2016-02-18 10:45:00,149.87,150.47,149.44,149.55,70596.0,149.87,150.47,149.44,149.55,70596.0
2016-02-18 10:50:00,149.49,150.03,149.08,149.72,63961.0,149.49,150.03,149.08,149.72,63961.0
2016-02-18 10:55:00,149.72,149.86,148.82,148.97,33464.0,149.72,149.86,148.82,148.97,33464.0
2016-02-18 11:00:00,148.94,149.17,148.65,148.88,27795.0,148.94,149.17,148.65,148.88,27795.0
2016-02-18 11:05:00,148.88,149.44,148.62,148.79,54928.0,148.88,149.44,148.62,148.79,54928.0
2016-02-18 11:10:00,148.77,149.19,148.69,148.82,27282.0,148.77,149.19,148.69,148.82,27282.0
2016-02-18 11:15:00,148.7,148.8,148.28,148.28,26097.0,148.7,148.8,148.28,148.28,26097.0
2016-02-18 11:20:00,148.27,148.41,147.75,148.0,45581.0,148.27,148.41,147.75,148.0,45581.0
2016-02-18 11:25:00,148.01,148.87,148.0,148.5,39626.0,148.01,148.87,148.0,148.5,39626.0
2016-02-18 11:30:00,148.62,148.68,147.91,148.28,20245.0,148.62,148.68,147.91,148.28,20245.0
2016-02-18 11:35:00,148.26,148.89,148.13,148.84,23174.0,148.26,148.89,148.13,148.84,23174.0
2016-02-18 11:40:00,148.81,150.19,148.68,150.19,37075.0,148.81,150.19,148.68,150.19,37075.0
2016-02-18 11:45:00,150.18,150.73,150.02,150.42,35100.0,150.18,150.73,150.02,150.42,35100.0
2016-02-18 11:50:00,150.45,150.53,149.9,150.5,27941.0,150.45,150.53,149.9,150.5,27941.0
2016-02-18 11:55:00,150.49,151.77,150.4,151.62,38479.0,150.49,151.77,150.4,151.62,38479.0
2016-02-18 12:00:00,151.58,151.71,151.28,151.51,27696.0,151.58,151.71,151.28,151.51,27696.0
2016-02-18 12:05:00,151.53,151.84,151.51,151.62,9814.0,151.53,151.84,151.51,151.62,9814.0
2016-02-18 12:10:00,151.63,151.96,151.5,151.68,11595.0,151.63,151.96,151.5,151.68,11595.0
2016-02-18 12:15:00,151.61,151.95,151.5,151.9,25676.0,151.61,151.95,151.5,151.9,25676.0
2016-02-18 12:20:00,151.83,152.05,151.72,151.76,18811.0,151.83,152.05,151.72,151.76,18811.0
2016-02-18 12:25:00,151.72,151.86,151.59,151.74,8108.0,151.72,151.86,151.59,151.74,8108.0
2016-02-18 12:30:00,151.72,151.97,151.49,151.88,16453.0,151.72,151.97,151.49,151.88,16453.0
2016-02-18 12:35:00,151.83,152.34,151.83,152.07,11383.0,151.83,152.34,151.83,152.07,11383.0
2016-02-18 12:40:00,152.06,152.7,151.99,152.56,25863.0,152.06,152.7,151.99,152.56,25863.0
2016-02-18 12:45:00,152.53,152.9,152.33,152.71,12199.0,152.53,152.9,152.33,152.71,12199.0
2016-02-18 12:50:00,152.63,153.34,152.63,153.25,54958.0,152.63,153.34,152.63,153.25,54958.0
2016-02-18 12:55:00,153.13,153.37,152.95,153.07,9560.0,153.13,153.37,152.95,153.07,9560.0
2016-02-18 13:00:00,152.99,153.22,152.91,153.1,17805.0,152.99,153.22,152.91,153.1,17805.0
2016-02-18 13:05:00,153.1,153.83,152.92,153.7,29182.0,153.1,153.83,152.92,153.7,29182.0
2016-02-18 13:10:00,153.69,153.89,153.5,153.66,42740.0,153.69,153.89,153.5,153.66,42740.0
2016-02-18 13:15:00,153.74,153.75,153.17,153.2,13673.0,153.74,153.75,153.17,153.2,13673.0
2016-02-18 13:20:00,153.27,153.45,153.0,153.07,17080.0,153.27,153.45,153.0,153.07,17080.0
2016-02-18 13:25:00,153.04,153.28,152.84,152.92,15290.0,153.04,153.28,152.84,152.92,15290.0
2016-02-18 13:30:00,152.9,153.19,152.9,153.0,6850.0,152.9,153.19,152.9,153.0,6850.0
2016-02-18 13:35:00,152.99,153.33,152.95,153.2,9832.0,152.99,153.33,152.95,153.2,9832.0
2016-02-18 13:40:00,153.29,153.4,153.03,153.35,6986.0,153.29,153.4,153.03,153.35,6986.0
2016-02-18 13:45:00,153.23,153.25,152.9,152.94,8930.0,153.23,153.25,152.9,152.94,8930.0
2016-02-18 13:50:00,152.97,153.41,152.9,153.16,11180.0,152.97,153.41,152.9,153.16,11180.0
2016-02-18 13:55:00,153.36,153.99,153.36,153.99,7800.0,153.36,153.99,153.36,153.99,7800.0
2016-02-18 14:00:00,153.96,153.99,153.67,153.8,6887.0,153.96,153.99,153.67,153.8,6887.0
2016-02-18 14:05:00,153.84,154.16,153.7,153.82,10398.0,153.84,154.16,153.7,153.82,10398.0
2016-02-18 14:10:00,153.96,153.96,153.75,153.75,3152.0,153.96,153.96,153.75,153.75,3152.0
2016-02-18 14:15:00,153.75,154.01,153.69,153.99,7300.0,153.75,154.01,153.69,153.99,7300.0
2016-02-18 14:20:00,154.03,154.5,154.03,154.34,17167.0,154.03,154.5,154.03,154.34,17167.0
2016-02-18 14:25:00,154.35,155.18,154.32,155.05,18682.0,154.35,155.18,154.32,155.05,18682.0
2016-02-18 14:30:00,155.2,155.49,155.08,155.27,27674.0,155.2,155.49,155.08,155.27,27674.0
2016-02-18 14:35:00,155.4,155.49,155.25,155.28,25968.0,155.4,155.49,155.25,155.28,25968.0
2016-02-18 14:40:00,155.21,155.37,154.35,154.35,11365.0,155.21,155.37,154.35,154.35,11365.0
2016-02-18 14:45:00,154.36,154.91,154.36,154.64,15150.0,154.36,154.91,154.36,154.64,15150.0
2016-02-18 14:50:00,154.53,154.75,154.52,154.59,14751.0,154.53,154.75,154.52,154.59,14751.0
2016-02-18 14:55:00,154.56,154.76,154.52,154.75,17423.0,154.56,154.76,154.52,154.75,17423.0
2016-02-18 15:00:00,154.83,154.92,154.71,154.78,15531.0,154.83,154.92,154.71,154.78,15531.0
2016-02-18 15:05:00,154.83,155.23,154.77,155.13,12921.0,154.83,155.23,154.77,155.13,12921.0
2016-02-18 15:10:00,155.18,155.21,154.91,155.12,24389.0,155.18,155.21,154.91,155.12,24389.0
2016-02-18 15:15:00,155.06,155.27,155.02,155.27,9839.0,155.06,155.27,155.02,155.27,9839.0
2016-02-18 15:20:00,155.24,155.27,154.85,155.1,18610.0,155.24,155.27,154.85,155.1,18610.0
2016-02-18 15:25:00,155.2,155.28,154.92,155.15,16671.0,155.2,155.28,154.92,155.15,16671.0
2016-02-18 15:30:00,155.15,155.29,154.35,154.6,44816.0,155.15,155.29,154.35,154.6,44816.0
2016-02-18 15:35:00,154.68,154.81,154.46,154.75,21128.0,154.68,154.81,154.46,154.75,21128.0
2016-02-18 15:40:00,154.65,154.78,154.38,154.43,34597.0,154.65,154.78,154.38,154.43,34597.0
2016-02-18 15:45:00,154.43,154.53,154.17,154.27,38146.0,154.43,154.53,154.17,154.27,38146.0
2016-02-18 15:50:00,154.27,154.61,154.2,154.49,31561.0,154.27,154.61,154.2,154.49,31561.0
2016-02-18 15:55:00,154.52,154.68,154.35,154.56,76139.0,154.52,154.68,154.35,154.56,76139.0
2016-02-19 09:30:00,153.16,153.39,152.65,152.79,46425.0,153.16,153.39,152.65,152.79,46425.0
2016-02-19 09:35:00,152.77,153.25,149.45,150.54,61546.0,152.77,153.25,149.45,150.54,61546.0
2016-02-19 09:40:00,150.56,150.56,148.94,149.9,26301.0,150.56,150.56,148.94,149.9,26301.0
2016-02-19 09:45:00,149.84,150.27,149.0,149.08,42728.0,149.84,150.27,149.0,149.08,42728.0
2016-02-19 09:50:00,149.09,149.79,149.09,149.38,25600.0,149.09,149.79,149.09,149.38,25600.0
2016-02-19 09:55:00,149.28,149.5,148.51,148.91,35185.0,149.28,149.5,148.51,148.91,35185.0
2016-02-19 10:00:00,148.89,148.89,147.61,147.79,54948.0,148.89,148.89,147.61,147.79,54948.0
2016-02-19 10:05:00,147.76,149.25,147.64,149.22,30692.0,147.76,149.25,147.64,149.22,30692.0
2016-02-19 10:10:00,149.21,149.22,148.65,148.74,36069.0,149.21,149.22,148.65,148.74,36069.0
2016-02-19 10:15:00,148.75,149.81,148.75,149.81,41263.0,148.75,149.81,148.75,149.81,41263.0
2016-02-19 10:20:00,149.82,150.1,149.65,149.93,23737.0,149.82,150.1,149.65,149.93,23737.0
2016-02-19 10:25:00,149.9,149.99,149.31,149.56,19114.0,149.9,149.99,149.31,149.56,19114.0
2016-02-19 10:30:00,149.55,149.85,149.2,149.83,21749.0,149.55,149.85,149.2,149.83,21749.0
2016-02-19 10:35:00,149.79,149.83,149.11,149.37,21357.0,149.79,149.83,149.11,149.37,21357.0
2016-02-19 10:40:00,149.28,149.28,148.5,148.5,15671.0,149.28,149.28,148.5,148.5,15671.0
2016-02-19 10:45:00,148.39,148.84,148.3,148.81,29575.0,148.39,148.84,148.3,148.81,29575.0
2016-02-19 10:50:00,148.86,149.05,148.61,148.76,19528.0,148.86,149.05,148.61,148.76,19528.0
2016-02-19 10:55:00,148.67,149.08,148.38,148.72,13442.0,148.67,149.08,148.38,148.72,13442.0
2016-02-19 11:00:00,148.79,148.9,148.55,148.55,21625.0,148.79,148.9,148.55,148.55,21625.0
2016-02-19 11:05:00,148.54,148.54,148.14,148.21,14925.0,148.54,148.54,148.14,148.21,14925.0
2016-02-19 11:10:00,148.23,148.43,147.98,148.01,35916.0,148.23,148.43,147.98,148.01,35916.0
2016-02-19 11:15:00,148.02,148.33,147.84,148.02,25483.0,148.02,148.33,147.84,148.02,25483.0
2016-02-19 11:20:00,148.14,148.39,147.96,148.08,28528.0,148.14,148.39,147.96,148.08,28528.0
2016-02-19 11:25:00,148.06,148.31,147.92,148.27,37648.0,148.06,148.31,147.92,148.27,37648.0
2016-02-19 11:30:00,148.2,148.44,148.01,148.14,22903.0,148.2,148.44,148.01,148.14,22903.0
2016-02-19 11:35:00,148.15,148.23,147.81,147.94,34757.0,148.15,148.23,147.81,147.94,34757.0
2016-02-19 11:40:00,147.9,148.08,147.46,147.47,34695.0,147.9,148.08,147.46,147.47,34695.0
2016-02-19 11:45:00,147.43,147.73,147.0,147.01,61516.0,147.43,147.73,147.0,147.01,61516.0
2016-02-19 11:50:00,147.0,147.31,146.79,146.89,44011.0,147.0,147.31,146.79,146.89,44011.0
2016-02-19 11:55:00,146.93,147.27,146.77,147.0,46337.0,146.93,147.27,146.77,147.0,46337.0
2016-02-19 12:00:00,147.0,147.5,146.95,147.32,51557.0,147.0,147.5,146.95,147.32,51557.0
2016-02-19 12:05:00,147.5,147.84,147.33,147.77,36660.0,147.5,147.84,147.33,147.77,36660.0
2016-02-19 12:10:00,147.86,148.0,147.57,147.85,60363.0,147.86,148.0,147.57,147.85,60363.0
2016-02-19 12:15:00,147.86,148.16,147.7,147.95,47374.0,147.86,148.16,147.7,147.95,47374.0
2016-02-19 12:20:00,147.92,148.25,147.86,148.25,22268.0,147.92,148.25,147.86,148.25,22268.0
2016-02-19 12:25:00,148.25,148.54,148.21,148.44,31577.0,148.25,148.54,148.21,148.44,31577.0
2016-02-19 12:30:00,148.44,148.57,148.33,148.39,32949.0,148.44,148.57,148.33,148.39,32949.0
2016-02-19 12:35:00,148.39,148.65,148.0,148.55,38919.0,148.39,148.65,148.0,148.55,38919.0
2016-02-19 12:40:00,148.56,149.18,148.56,149.1,35238.0,148.56,149.18,148.56,149.1,35238.0
2016-02-19 12:45:00,149.13,149.2,148.75,148.77,35660.0,149.13,149.2,148.75,148.77,35660.0
2016-02-19 12:50:00,148.74,149.0,148.74,148.81,20577.0,148.74,149.0,148.74,148.81,20577.0
2016-02-19 12:55:00,148.83,148.96,148.57,148.85,19809.0,148.83,148.96,148.57,148.85,19809.0
2016-02-19 13:00:00,148.8,149.14,148.7,149.09,18267.0,148.8,149.14,148.7,149.09,18267.0
2016-02-19 13:05:00,149.08,149.31,148.94,149.2,16372.0,149.08,149.31,148.94,149.2,16372.0
2016-02-19 13:10:00,149.25,149.28,148.85,148.85,24628.0,149.25,149.28,148.85,148.85,24628.0
2016-02-19 13:15:00,148.86,148.86,148.5,148.56,18708.0,148.86,148.86,148.5,148.56,18708.0
2016-02-19 13:20:00,148.64,149.19,148.61,148.92,13607.0,148.64,149.19,148.61,148.92,13607.0
2016-02-19 13:25:00,149.0,149.31,148.99,149.27,12350.0,149.0,149.31,148.99,149.27,12350.0
2016-02-19 13:30:00,149.27,149.6,149.16,149.22,20498.0,149.27,149.6,149.16,149.22,20498.0
2016-02-19 13:35:00,149.24,149.37,149.05,149.16,14050.0,149.24,149.37,149.05,149.16,14050.0
2016-02-19 13:40:00,149.21,149.29,149.08,149.12,14100.0,149.21,149.29,149.08,149.12,14100.0
2016-02-19 13:45:00,149.17,149.23,148.66,148.77,12610.0,149.17,149.23,148.66,148.77,12610.0
2016-02-19 13:50:00,148.7,148.74,148.39,148.49,10708.0,148.7,148.74,148.39,148.49,10708.0
2016-02-19 13:55:00,148.53,148.78,148.3,148.62,14563.0,148.53,148.78,148.3,148.62,14563.0
2016-02-19 14:00:00,148.51,148.69,148.37,148.42,29197.0,148.51,148.69,148.37,148.42,29197.0
2016-02-19 14:05:00,148.47,148.92,148.44,148.81,17218.0,148.47,148.92,148.44,148.81,17218.0
2016-02-19 14:10:00,148.79,148.91,148.63,148.77,14509.0,148.79,148.91,148.63,148.77,14509.0
2016-02-19 14:15:00,148.76,149.13,148.75,148.86,21907.0,148.76,149.13,148.75,148.86,21907.0
2016-02-19 14:20:00,148.84,149.04,148.8,148.91,15149.0,148.84,149.04,148.8,148.91,15149.0
2016-02-19 14:25:00,148.92,149.1,148.56,148.68,15328.0,148.92,149.1,148.56,148.68,15328.0
2016-02-19 14:30:00,148.71,148.85,148.67,148.84,19608.0,148.71,148.85,148.67,148.84,19608.0
2016-02-19 14:35:00,148.88,149.17,148.78,149.05,45914.0,148.88,149.17,148.78,149.05,45914.0
2016-02-19 14:40:00,149.0,149.31,149.0,149.14,30418.0,149.0,149.31,149.0,149.14,30418.0
2016-02-19 14:45:00,149.18,149.62,149.13,149.58,23932.0,149.18,149.62,149.13,149.58,23932.0
2016-02-19 14:50:00,149.62,149.96,149.44,149.78,27561.0,149.62,149.96,149.44,149.78,27561.0
2016-02-19 14:55:00,149.83,150.15,149.79,150.07,20871.0,149.83,150.15,149.79,150.07,20871.0
2016-02-19 15:00:00,150.11,150.56,150.07,150.12,35498.0,150.11,150.56,150.07,150.12,35498.0
2016-02-19 15:05:00,150.12,150.46,150.0,150.25,24596.0,150.12,150.46,150.0,150.25,24596.0
2016-02-19 15:10:00,150.25,150.59,150.15,150.45,34247.0,150.25,150.59,150.15,150.45,34247.0
2016-02-19 15:15:00,150.51,150.67,150.51,150.56,12037.0,150.51,150.67,150.51,150.56,12037.0
2016-02-19 15:20:00,150.58,150.69,150.41,150.41,22128.0,150.58,150.69,150.41,150.41,22128.0
2016-02-19 15:25:00,150.41,150.68,150.31,150.45,21419.0,150.41,150.68,150.31,150.45,21419.0
2016-02-19 15:30:00,150.43,150.7,150.33,150.47,32784.0,150.43,150.7,150.33,150.47,32784.0
2016-02-19 15:35:00,150.47,150.71,150.43,150.52,21249.0,150.47,150.71,150.43,150.52,21249.0
2016-02-19 15:40:00,150.52,150.59,150.43,150.46,38091.0,150.52,150.59,150.43,150.46,38091.0
2016-02-19 15:45:00,150.43,150.43,150.01,150.12,50932.0,150.43,150.43,150.01,150.12,50932.0
2016-02-19 15:50:00,150.12,150.3,150.07,150.07,59911.0,150.12,150.3,150.07,150.07,59911.0
2016-02-19 15:55:00,150.12,150.12,149.94,150.04,133900.0,150.12,150.12,149.94,150.04,133900.0
2016-02-22 12:05:00,154.2,154.37,154.18,154.31,5127.0,154.2,154.37,154.18,154.31,5127.0
2016-02-22 12:10:00,154.29,154.54,154.23,154.48,14171.0,154.29,154.54,154.23,154.48,14171.0
2016-02-22 12:15:00,154.46,154.54,154.27,154.47,6500.0,154.46,154.54,154.27,154.47,6500.0
2016-02-22 12:20:00,154.47,154.73,154.47,154.58,3273.0,154.47,154.73,154.47,154.58,3273.0
2016-02-22 12:25:00,154.68,155.15,154.58,155.07,16597.0,154.68,155.15,154.58,155.07,16597.0
2016-02-22 12:30:00,155.17,155.17,154.89,155.02,8540.0,155.17,155.17,154.89,155.02,8540.0
2016-02-22 12:35:00,154.95,155.38,154.9,155.24,17220.0,154.95,155.38,154.9,155.24,17220.0
2016-02-22 12:40:00,155.27,155.52,155.27,155.32,11125.0,155.27,155.52,155.27,155.32,11125.0
2016-02-22 12:45:00,155.26,155.45,155.23,155.35,4952.0,155.26,155.45,155.23,155.35,4952.0
2016-02-22 12:50:00,155.43,155.74,155.36,155.61,8172.0,155.43,155.74,155.36,155.61,8172.0
2016-02-22 12:55:00,155.56,155.7,155.42,155.52,20631.0,155.56,155.7,155.42,155.52,20631.0
2016-02-22 13:00:00,155.69,155.69,155.45,155.49,13677.0,155.69,155.69,155.45,155.49,13677.0
2016-02-22 13:05:00,155.43,155.67,155.43,155.61,14700.0,155.43,155.67,155.43,155.61,14700.0
2016-02-22 13:10:00,155.62,155.87,155.49,155.72,6186.0,155.62,155.87,155.49,155.72,6186.0
2016-02-22 13:15:00,155.7,155.8,155.47,155.51,19775.0,155.7,155.8,155.47,155.51,19775.0
2016-02-22 13:20:00,155.47,155.76,155.47,155.76,18354.0,155.47,155.76,155.47,155.76,18354.0
2016-02-22 13:25:00,155.73,155.77,155.62,155.63,3420.0,155.73,155.77,155.62,155.63,3420.0
2016-02-22 13:30:00,155.66,155.86,155.66,155.71,8649.0,155.66,155.86,155.66,155.71,8649.0
2016-02-22 13:35:00,155.71,155.95,155.69,155.94,6047.0,155.71,155.95,155.69,155.94,6047.0
2016-02-22 13:40:00,155.98,156.19,155.92,156.02,6700.0,155.98,156.19,155.92,156.02,6700.0
2016-02-22 13:45:00,156.07,156.36,156.0,156.36,12498.0,156.07,156.36,156.0,156.36,12498.0
2016-02-22 13:50:00,156.36,156.47,156.2,156.21,17550.0,156.36,156.47,156.2,156.21,17550.0
2016-02-22 13:55:00,156.22,156.48,156.2,156.38,16881.0,156.22,156.48,156.2,156.38,16881.0
2016-02-22 14:00:00,156.4,156.46,156.2,156.42,13401.0,156.4,156.46,156.2,156.42,13401.0
2016-02-22 14:05:00,156.46,156.51,156.16,156.21,16001.0,156.46,156.51,156.16,156.21,16001.0
2016-02-22 14:10:00,156.21,156.25,156.01,156.02,11654.0,156.21,156.25,156.01,156.02,11654.0
2016-02-22 14:15:00,156.07,156.09,155.84,155.86,7508.0,156.07,156.09,155.84,155.86,7508.0
2016-02-22 14:20:00,155.91,156.25,155.91,156.13,10457.0,155.91,156.25,155.91,156.13,10457.0
2016-02-22 14:25:00,156.13,156.5,156.08,156.45,14008.0,156.13,156.5,156.08,156.45,14008.0
2016-02-22 14:30:00,156.39,156.46,156.05,156.11,17801.0,156.39,156.46,156.05,156.11,17801.0
2016-02-22 14:35:00,156.11,156.11,155.88,155.91,15204.0,156.11,156.11,155.88,155.91,15204.0
2016-02-22 14:40:00,155.88,155.89,155.63,155.88,7438.0,155.88,155.89,155.63,155.88,7438.0
2016-02-22 14:45:00,155.92,156.38,155.92,156.24,20734.0,155.92,156.38,155.92,156.24,20734.0
2016-02-22 14:50:00,156.29,156.42,156.23,156.42,12700.0,156.29,156.42,156.23,156.42,12700.0
2016-02-22 14:55:00,156.43,156.44,156.16,156.34,13300.0,156.43,156.44,156.16,156.34,13300.0
2016-02-22 15:00:00,156.36,156.41,156.15,156.17,15996.0,156.36,156.41,156.15,156.17,15996.0
2016-02-22 15:05:00,156.09,156.13,155.97,155.99,19807.0,156.09,156.13,155.97,155.99,19807.0
2016-02-22 15:10:00,156.0,156.2,155.93,156.2,23661.0,156.0,156.2,155.93,156.2,23661.0
2016-02-22 15:15:00,156.22,156.41,156.12,156.4,23463.0,156.22,156.41,156.12,156.4,23463.0
2016-02-22 15:20:00,156.37,156.55,156.31,156.38,19278.0,156.37,156.55,156.31,156.38,19278.0
2016-02-22 15:25:00,156.37,156.87,156.34,156.64,34901.0,156.37,156.87,156.34,156.64,34901.0
2016-02-22 15:30:00,156.65,156.72,156.35,156.43,22131.0,156.65,156.72,156.35,156.43,22131.0
2016-02-22 15:35:00,156.44,156.65,156.2,156.59,24430.0,156.44,156.65,156.2,156.59,24430.0
2016-02-22 15:40:00,156.55,156.64,156.49,156.55,26116.0,156.55,156.64,156.49,156.55,26116.0
2016-02-22 15:45:00,156.56,156.61,156.34,156.38,28923.0,156.56,156.61,156.34,156.38,28923.0
2016-02-22 15:50:00,156.34,156.41,156.16,156.31,51095.0,156.34,156.41,156.16,156.31,51095.0
2016-02-22 15:55:00,156.31,156.42,156.18,156.27,74369.0,156.31,156.42,156.18,156.27,74369.0
2016-02-23 09:30:00,156.63,159.99,156.3,158.2,53071.0,156.63,159.99,156.3,158.2,53071.0
2016-02-23 09:35:00,158.19,159.28,157.54,158.26,35480.0,158.19,159.28,157.54,158.26,35480.0
2016-02-23 09:40:00,158.4,159.1,157.89,158.01,33694.0,158.4,159.1,157.89,158.01,33694.0
2016-02-23 09:45:00,158.07,160.12,158.0,159.46,40011.0,158.07,160.12,158.0,159.46,40011.0
2016-02-23 09:50:00,159.31,159.92,159.02,159.86,30926.0,159.31,159.92,159.02,159.86,30926.0
2016-02-23 09:55:00,159.87,160.42,159.5,159.76,22084.0,159.87,160.42,159.5,159.76,22084.0
2016-02-23 10:00:00,159.72,160.3,159.31,159.72,26483.0,159.72,160.3,159.31,159.72,26483.0
2016-02-23 10:05:00,159.53,159.62,159.02,159.02,16143.0,159.53,159.62,159.02,159.02,16143.0
2016-02-23 10:10:00,159.14,159.14,158.2,158.31,11380.0,159.14,159.14,158.2,158.31,11380.0
2016-02-23 10:15:00,158.26,158.5,158.01,158.1,28454.0,158.26,158.5,158.01,158.1,28454.0
2016-02-23 10:20:00,158.05,158.78,158.05,158.73,19700.0,158.05,158.78,158.05,158.73,19700.0
2016-02-23 10:25:00,158.73,159.47,158.56,159.07,21716.0,158.73,159.47,158.56,159.07,21716.0
2016-02-23 10:30:00,159.16,159.55,159.12,159.37,20003.0,159.16,159.55,159.12,159.37,20003.0
2016-02-23 10:35:00,159.42,159.68,159.21,159.21,26302.0,159.42,159.68,159.21,159.21,26302.0
2016-02-23 10:40:00,159.23,159.43,158.74,158.91,14313.0,159.23,159.43,158.74,158.91,14313.0
2016-02-23 10:45:00,158.74,158.98,158.5,158.5,24188.0,158.74,158.98,158.5,158.5,24188.0
2016-02-23 10:50:00,158.56,158.62,157.91,158.13,30467.0,158.56,158.62,157.91,158.13,30467.0
2016-02-23 10:55:00,158.13,158.34,157.78,157.92,22902.0,158.13,158.34,157.78,157.92,22902.0
2016-02-23 11:00:00,157.94,158.08,157.77,157.8,16552.0,157.94,158.08,157.77,157.8,16552.0
2016-02-23 11:05:00,157.9,158.13,157.7,157.82,15110.0,157.9,158.13,157.7,157.82,15110.0
2016-02-23 11:10:00,157.82,158.17,157.76,158.07,15881.0,157.82,158.17,157.76,158.07,15881.0
2016-02-23 11:15:00,158.12,158.25,157.79,157.82,24935.0,158.12,158.25,157.79,157.82,24935.0
2016-02-23 11:20:00,157.8,158.23,157.71,157.95,27350.0,157.8,158.23,157.71,157.95,27350.0
2016-02-23 11:25:00,158.0,158.15,157.79,158.02,11807.0,158.0,158.15,157.79,158.02,11807.0
2016-02-23 11:30:00,158.1,158.15,157.85,157.89,15950.0,158.1,158.15,157.85,157.89,15950.0
2016-02-23 11:35:00,157.86,158.97,157.85,158.97,18420.0,157.86,158.97,157.85,158.97,18420.0
2016-02-23 11:40:00,158.83,159.0,158.56,158.92,10351.0,158.83,159.0,158.56,158.92,10351.0
2016-02-23 11:45:00,158.99,159.48,158.97,159.32,12248.0,158.99,159.48,158.97,159.32,12248.0
2016-02-23 11:50:00,159.32,159.46,159.29,159.44,12937.0,159.32,159.46,159.29,159.44,12937.0
2016-02-23 11:55:00,159.45,160.03,159.36,160.03,19857.0,159.45,160.03,159.36,160.03,19857.0
2016-02-23 12:00:00,160.02,160.28,159.95,160.26,22267.0,160.02,160.28,159.95,160.26,22267.0
2016-02-23 12:05:00,160.28,160.31,159.6,159.67,13727.0,160.28,160.31,159.6,159.67,13727.0
2016-02-23 12:10:00,159.63,159.72,159.46,159.67,8737.0,159.63,159.72,159.46,159.67,8737.0
2016-02-23 12:15:00,159.71,159.91,159.66,159.73,13219.0,159.71,159.91,159.66,159.73,13219.0
2016-02-23 12:20:00,159.79,159.99,159.72,159.93,13461.0,159.79,159.99,159.72,159.93,13461.0
2016-02-23 12:25:00,159.88,160.15,159.87,160.15,3679.0,159.88,160.15,159.87,160.15,3679.0
2016-02-23 12:30:00,160.15,160.33,160.04,160.2,11635.0,160.15,160.33,160.04,160.2,11635.0
2016-02-23 12:35:00,160.2,160.37,160.12,160.37,10186.0,160.2,160.37,160.12,160.37,10186.0
2016-02-23 12:40:00,160.37,160.51,160.18,160.51,13450.0,160.37,160.51,160.18,160.51,13450.0
2016-02-23 12:45:00,160.47,160.74,160.44,160.65,12402.0,160.47,160.74,160.44,160.65,12402.0
2016-02-23 12:50:00,160.55,160.82,160.55,160.61,23732.0,160.55,160.82,160.55,160.61,23732.0
2016-02-23 12:55:00,160.59,160.65,160.15,160.3,10866.0,160.59,160.65,160.15,160.3,10866.0
2016-02-23 13:00:00,160.24,160.84,160.24,160.65,11734.0,160.24,160.84,160.24,160.65,11734.0
2016-02-23 13:05:00,160.61,160.98,160.61,160.9,14698.0,160.61,160.98,160.61,160.9,14698.0
2016-02-23 13:10:00,160.96,161.09,160.81,160.9,18658.0,160.96,161.09,160.81,160.9,18658.0
2016-02-23 13:15:00,160.85,161.2,160.85,161.16,14772.0,160.85,161.2,160.85,161.16,14772.0
2016-02-23 13:20:00,161.11,161.38,161.11,161.37,17939.0,161.11,161.38,161.11,161.37,17939.0
2016-02-23 13:25:00,161.37,161.46,161.02,161.24,26509.0,161.37,161.46,161.02,161.24,26509.0
2016-02-23 13:30:00,161.2,161.28,160.45,160.45,20500.0,161.2,161.28,160.45,160.45,20500.0
2016-02-23 13:35:00,160.47,160.47,160.18,160.31,12102.0,160.47,160.47,160.18,160.31,12102.0
2016-02-23 13:40:00,160.31,160.66,160.14,160.66,7294.0,160.31,160.66,160.14,160.66,7294.0
2016-02-23 13:45:00,160.56,160.61,160.39,160.57,12354.0,160.56,160.61,160.39,160.57,12354.0
2016-02-23 13:50:00,160.56,160.57,160.11,160.11,13791.0,160.56,160.57,160.11,160.11,13791.0
2016-02-23 13:55:00,160.16,160.49,160.01,160.37,7482.0,160.16,160.49,160.01,160.37,7482.0
2016-02-23 14:00:00,160.32,160.72,160.29,160.59,16968.0,160.32,160.72,160.29,160.59,16968.0
2016-02-23 14:05:00,160.61,161.08,160.55,160.86,21190.0,160.61,161.08,160.55,160.86,21190.0
2016-02-23 14:10:00,160.68,160.84,160.67,160.68,9298.0,160.68,160.84,160.67,160.68,9298.0
2016-02-23 14:15:00,160.71,160.9,160.68,160.68,12834.0,160.71,160.9,160.68,160.68,12834.0
2016-02-23 14:20:00,160.72,160.97,160.69,160.97,8600.0,160.72,160.97,160.69,160.97,8600.0
2016-02-23 14:25:00,160.96,161.16,160.69,160.81,14650.0,160.96,161.16,160.69,160.81,14650.0
2016-02-23 14:30:00,160.81,160.94,160.32,160.42,15377.0,160.81,160.94,160.32,160.42,15377.0
2016-02-23 14:35:00,160.38,160.63,160.32,160.49,41384.0,160.38,160.63,160.32,160.49,41384.0
2016-02-23 14:40:00,160.42,160.42,160.08,160.15,22176.0,160.42,160.42,160.08,160.15,22176.0
2016-02-23 14:45:00,160.16,160.25,159.81,159.87,42392.0,160.16,160.25,159.81,159.87,42392.0
2016-02-23 14:50:00,159.84,159.91,159.74,159.75,18269.0,159.84,159.91,159.74,159.75,18269.0
2016-02-23 14:55:00,159.76,159.89,159.7,159.72,7937.0,159.76,159.89,159.7,159.72,7937.0
2016-02-23 15:00:00,159.72,159.77,159.3,159.3,21211.0,159.72,159.77,159.3,159.3,21211.0
2016-02-23 15:05:00,159.32,159.42,159.25,159.31,15912.0,159.32,159.42,159.25,159.31,15912.0
2016-02-23 15:10:00,159.32,159.45,159.26,159.28,8100.0,159.32,159.45,159.26,159.28,8100.0
2016-02-23 15:15:00,159.26,159.67,159.26,159.63,13947.0,159.26,159.67,159.26,159.63,13947.0
2016-02-23 15:20:00,159.68,159.8,159.4,159.4,13848.0,159.68,159.8,159.4,159.4,13848.0
2016-02-23 15:25:00,159.4,159.64,159.36,159.45,7349.0,159.4,159.64,159.36,159.45,7349.0
2016-02-23 15:30:00,159.48,159.79,159.42,159.49,20363.0,159.48,159.79,159.42,159.49,20363.0
2016-02-23 15:35:00,159.46,159.78,159.41,159.71,27847.0,159.46,159.78,159.41,159.71,27847.0
2016-02-23 15:40:00,159.71,159.83,159.52,159.59,22267.0,159.71,159.83,159.52,159.59,22267.0
2016-02-23 15:45:00,159.57,159.8,159.49,159.78,21072.0,159.57,159.8,159.49,159.78,21072.0
2016-02-23 15:50:00,159.76,159.77,159.45,159.46,40773.0,159.76,159.77,159.45,159.46,40773.0
2016-02-23 15:55:00,159.47,159.54,159.0,159.16,84399.0,159.47,159.54,159.0,159.16,84399.0
2016-02-24 09:30:00,156.52,157.78,156.34,156.46,17318.0,156.52,157.78,156.34,156.46,17318.0
2016-02-24 09:35:00,156.46,157.62,156.0,157.39,23532.0,156.46,157.62,156.0,157.39,23532.0
2016-02-24 09:40:00,157.49,158.81,157.28,157.7,10395.0,157.49,158.81,157.28,157.7,10395.0
2016-02-24 09:45:00,157.41,157.5,156.84,157.09,16613.0,157.41,157.5,156.84,157.09,16613.0
2016-02-24 09:50:00,156.9,157.15,156.51,157.07,12917.0,156.9,157.15,156.51,157.07,12917.0
2016-02-24 09:55:00,157.07,158.07,157.04,157.45,3100.0,157.07,158.07,157.04,157.45,3100.0
2016-02-24 10:00:00,157.46,157.48,156.79,157.14,8924.0,157.46,157.48,156.79,157.14,8924.0
2016-02-24 10:05:00,157.09,157.44,157.0,157.44,14749.0,157.09,157.44,157.0,157.44,14749.0
2016-02-24 10:10:00,157.37,157.43,156.92,157.3,10362.0,157.37,157.43,156.92,157.3,10362.0
2016-02-24 10:15:00,157.25,157.79,157.12,157.41,5262.0,157.25,157.79,157.12,157.41,5262.0
2016-02-24 10:20:00,157.4,157.42,156.94,157.06,6600.0,157.4,157.42,156.94,157.06,6600.0
2016-02-24 10:25:00,157.04,157.31,156.95,157.11,8786.0,157.04,157.31,156.95,157.11,8786.0
2016-02-24 10:30:00,157.25,157.42,156.95,157.27,24815.0,157.25,157.42,156.95,157.27,24815.0
2016-02-24 10:35:00,157.2,158.03,157.15,157.96,21149.0,157.2,158.03,157.15,157.96,21149.0
2016-02-24 10:40:00,157.99,158.15,157.42,157.85,19995.0,157.99,158.15,157.42,157.85,19995.0
2016-02-24 10:45:00,158.15,158.5,157.95,158.45,10258.0,158.15,158.5,157.95,158.45,10258.0
2016-02-24 10:50:00,158.4,158.66,158.26,158.3,12581.0,158.4,158.66,158.26,158.3,12581.0
2016-02-24 10:55:00,158.34,158.7,157.9,157.9,13461.0,158.34,158.7,157.9,157.9,13461.0
2016-02-24 11:00:00,157.99,158.1,157.74,158.09,5684.0,157.99,158.1,157.74,158.09,5684.0
2016-02-24 11:05:00,158.12,158.24,157.68,157.95,4336.0,158.12,158.24,157.68,157.95,4336.0
2016-02-24 11:10:00,158.03,158.04,157.51,157.96,4698.0,158.03,158.04,157.51,157.96,4698.0
2016-02-24 11:15:00,157.82,157.84,157.3,157.54,8818.0,157.82,157.84,157.3,157.54,8818.0
2016-02-24 11:20:00,157.42,157.91,157.34,157.91,7585.0,157.42,157.91,157.34,157.91,7585.0
2016-02-24 11:25:00,157.79,158.28,157.73,157.85,5919.0,157.79,158.28,157.73,157.85,5919.0
2016-02-24 11:30:00,157.85,158.19,157.85,157.92,3048.0,157.85,158.19,157.85,157.92,3048.0
2016-02-24 11:35:00,158.01,158.41,157.92,158.18,11090.0,158.01,158.41,157.92,158.18,11090.0
2016-02-24 11:40:00,158.18,158.29,157.94,158.27,18208.0,158.18,158.29,157.94,158.27,18208.0
2016-02-24 11:45:00,158.22,158.74,158.17,158.56,13540.0,158.22,158.74,158.17,158.56,13540.0
2016-02-24 11:50:00,158.56,159.1,158.56,159.06,18600.0,158.56,159.1,158.56,159.06,18600.0
2016-02-24 11:55:00,159.0,159.58,158.9,158.94,22845.0,159.0,159.58,158.9,158.94,22845.0
2016-02-24 12:00:00,159.07,159.41,158.98,159.18,9764.0,159.07,159.41,158.98,159.18,9764.0
2016-02-24 12:05:00,159.38,159.73,159.02,159.27,2900.0,159.38,159.73,159.02,159.27,2900.0
2016-02-24 12:10:00,159.72,159.74,159.11,159.29,5665.0,159.72,159.74,159.11,159.29,5665.0
2016-02-24 12:15:00,159.3,159.39,158.92,159.01,3300.0,159.3,159.39,158.92,159.01,3300.0
2016-02-24 12:20:00,159.07,159.19,158.84,158.88,2400.0,159.07,159.19,158.84,158.88,2400.0
2016-02-24 12:25:00,158.93,159.15,158.71,158.74,5399.0,158.93,159.15,158.71,158.74,5399.0
2016-02-24 12:30:00,158.79,158.96,158.5,158.5,3100.0,158.79,158.96,158.5,158.5,3100.0
2016-02-24 12:35:00,158.36,158.77,158.3,158.51,8050.0,158.36,158.77,158.3,158.51,8050.0
2016-02-24 12:40:00,158.44,158.73,158.13,158.3,6200.0,158.44,158.73,158.13,158.3,6200.0
2016-02-24 12:45:00,158.32,158.81,158.32,158.75,4310.0,158.32,158.81,158.32,158.75,4310.0
2016-02-24 12:50:00,158.6,159.19,158.6,159.12,3625.0,158.6,159.19,158.6,159.12,3625.0
2016-02-24 12:55:00,159.07,159.31,158.98,159.14,2220.0,159.07,159.31,158.98,159.14,2220.0
2016-02-24 13:00:00,159.07,159.38,159.02,159.13,2900.0,159.07,159.38,159.02,159.13,2900.0
2016-02-24 13:05:00,159.27,159.63,159.16,159.46,3600.0,159.27,159.63,159.16,159.46,3600.0
2016-02-24 13:10:00,159.48,159.48,159.07,159.14,3900.0,159.48,159.48,159.07,159.14,3900.0
2016-02-24 13:15:00,159.14,159.14,158.91,159.07,1900.0,159.14,159.14,158.91,159.07,1900.0
2016-02-24 13:20:00,159.05,159.41,158.98,158.98,5100.0,159.05,159.41,158.98,158.98,5100.0
2016-02-24 13:25:00,159.07,159.41,158.89,159.04,9045.0,159.07,159.41,158.89,159.04,9045.0
2016-02-24 13:30:00,159.09,159.23,158.83,158.97,3110.0,159.09,159.23,158.83,158.97,3110.0
2016-02-24 13:35:00,159.1,159.13,158.79,159.04,2600.0,159.1,159.13,158.79,159.04,2600.0
2016-02-24 13:40:00,159.05,159.25,159.03,159.08,2100.0,159.05,159.25,159.03,159.08,2100.0
2016-02-24 13:45:00,159.11,159.32,159.06,159.07,5600.0,159.11,159.32,159.06,159.07,5600.0
2016-02-24 13:50:00,159.21,159.29,158.94,158.97,6289.0,159.21,159.29,158.94,158.97,6289.0
2016-02-24 13:55:00,159.0,159.26,158.92,158.92,9751.0,159.0,159.26,158.92,158.92,9751.0
2016-02-24 14:00:00,159.03,159.1,158.9,158.99,3700.0,159.03,159.1,158.9,158.99,3700.0
2016-02-24 14:05:00,158.99,159.44,158.99,159.44,10600.0,158.99,159.44,158.99,159.44,10600.0
2016-02-24 14:10:00,159.47,159.85,159.47,159.85,5022.0,159.47,159.85,159.47,159.85,5022.0
2016-02-24 14:15:00,159.74,160.21,159.66,159.93,14054.0,159.74,160.21,159.66,159.93,14054.0
2016-02-24 14:20:00,159.93,160.47,159.74,160.47,10373.0,159.93,160.47,159.74,160.47,10373.0
2016-02-24 14:25:00,160.55,160.79,160.33,160.47,9158.0,160.55,160.79,160.33,160.47,9158.0
2016-02-24 14:30:00,160.47,160.68,160.4,160.51,11350.0,160.47,160.68,160.4,160.51,11350.0
2016-02-24 14:35:00,160.49,160.57,160.32,160.42,15726.0,160.49,160.57,160.32,160.42,15726.0
2016-02-24 14:40:00,160.45,160.57,160.27,160.51,9090.0,160.45,160.57,160.27,160.51,9090.0
2016-02-24 14:45:00,160.5,160.57,160.21,160.45,6250.0,160.5,160.57,160.21,160.45,6250.0
2016-02-24 14:50:00,160.46,160.5,160.14,160.18,17450.0,160.46,160.5,160.14,160.18,17450.0
2016-02-24 14:55:00,160.22,160.22,159.79,159.86,14900.0,160.22,160.22,159.79,159.86,14900.0
2016-02-24 15:00:00,159.86,159.91,159.74,159.87,7500.0,159.86,159.91,159.74,159.87,7500.0
2016-02-24 15:05:00,159.86,160.64,159.86,160.64,10676.0,159.86,160.64,159.86,160.64,10676.0
2016-02-24 15:10:00,160.66,160.98,160.63,160.87,17912.0,160.66,160.98,160.63,160.87,17912.0
2016-02-24 15:15:00,160.84,161.0,160.76,160.88,13158.0,160.84,161.0,160.76,160.88,13158.0
2016-02-24 15:20:00,160.94,161.02,160.72,160.85,12766.0,160.94,161.02,160.72,160.85,12766.0
2016-02-24 15:25:00,160.76,161.23,160.69,161.05,19616.0,160.76,161.23,160.69,161.05,19616.0
2016-02-24 15:30:00,161.05,161.22,160.6,160.6,20306.0,161.05,161.22,160.6,160.6,20306.0
2016-02-24 15:35:00,160.62,160.88,160.54,160.83,28563.0,160.62,160.88,160.54,160.83,28563.0
2016-02-24 15:40:00,160.9,160.9,159.94,160.16,23933.0,160.9,160.9,159.94,160.16,23933.0
2016-02-24 15:45:00,160.17,160.49,159.98,160.1,20575.0,160.17,160.49,159.98,160.1,20575.0
2016-02-24 15:50:00,160.04,160.39,159.89,160.39,30541.0,160.04,160.39,159.89,160.39,30541.0
2016-02-24 15:55:00,160.35,160.81,160.26,160.75,74929.0,160.35,160.81,160.26,160.75,74929.0
2016-02-25 09:30:00,161.52,163.65,160.87,163.65,18592.0,161.52,163.65,160.87,163.65,18592.0
2016-02-25 09:35:00,163.12,163.59,161.94,162.55,86734.0,163.12,163.59,161.94,162.55,86734.0
2016-02-25 09:40:00,162.59,163.0,162.1,162.52,49451.0,162.59,163.0,162.1,162.52,49451.0
2016-02-25 09:45:00,162.61,163.26,162.38,163.1,20396.0,162.61,163.26,162.38,163.1,20396.0
2016-02-25 09:50:00,162.97,163.34,162.83,163.18,28877.0,162.97,163.34,162.83,163.18,28877.0
2016-02-25 09:55:00,163.15,163.34,162.85,163.03,16575.0,163.15,163.34,162.85,163.03,16575.0
2016-02-25 10:00:00,162.97,163.17,162.68,163.17,23164.0,162.97,163.17,162.68,163.17,23164.0
2016-02-25 10:05:00,163.09,163.5,162.72,162.95,19086.0,163.09,163.5,162.72,162.95,19086.0
2016-02-25 10:10:00,163.0,163.84,163.0,163.34,22660.0,163.0,163.84,163.0,163.34,22660.0
2016-02-25 10:15:00,163.44,164.24,163.44,163.96,16503.0,163.44,164.24,163.44,163.96,16503.0
2016-02-25 10:20:00,163.84,163.84,163.24,163.54,32800.0,163.84,163.84,163.24,163.54,32800.0
2016-02-25 10:25:00,163.61,163.95,163.31,163.4,9968.0,163.61,163.95,163.31,163.4,9968.0
2016-02-25 10:30:00,163.57,163.6,163.12,163.31,13320.0,163.57,163.6,163.12,163.31,13320.0
2016-02-25 10:35:00,163.26,163.27,162.41,162.41,6550.0,163.26,163.27,162.41,162.41,6550.0
2016-02-25 10:40:00,162.46,163.03,162.25,162.65,19609.0,162.46,163.03,162.25,162.65,19609.0
2016-02-25 10:45:00,162.75,162.91,162.64,162.86,8372.0,162.75,162.91,162.64,162.86,8372.0
2016-02-25 10:50:00,162.85,163.24,162.66,163.0,12870.0,162.85,163.24,162.66,163.0,12870.0
2016-02-25 10:55:00,163.03,163.08,162.48,162.48,19114.0,163.03,163.08,162.48,162.48,19114.0
2016-02-25 11:00:00,162.35,163.07,162.35,163.02,7994.0,162.35,163.07,162.35,163.02,7994.0
2016-02-25 11:05:00,163.05,163.69,162.96,163.43,7820.0,163.05,163.69,162.96,163.43,7820.0
2016-02-25 11:10:00,163.42,163.42,162.79,162.79,5422.0,163.42,163.42,162.79,162.79,5422.0
2016-02-25 11:15:00,162.74,162.85,162.56,162.7,10781.0,162.74,162.85,162.56,162.7,10781.0
2016-02-25 11:20:00,162.62,163.38,162.58,162.93,6210.0,162.62,163.38,162.58,162.93,6210.0
2016-02-25 11:25:00,163.03,163.03,162.6,162.76,5695.0,163.03,163.03,162.6,162.76,5695.0
2016-02-25 11:30:00,162.75,163.2,162.68,163.1,15803.0,162.75,163.2,162.68,163.1,15803.0
2016-02-25 11:35:00,162.95,162.99,162.68,162.7,3652.0,162.95,162.99,162.68,162.7,3652.0
2016-02-25 11:40:00,162.69,162.69,162.07,162.37,22735.0,162.69,162.69,162.07,162.37,22735.0
2016-02-25 11:45:00,162.35,162.83,162.24,162.64,10600.0,162.35,162.83,162.24,162.64,10600.0
2016-02-25 11:50:00,162.63,163.13,162.63,163.01,9601.0,162.63,163.13,162.63,163.01,9601.0
2016-02-25 11:55:00,163.12,163.12,162.86,162.87,4100.0,163.12,163.12,162.86,162.87,4100.0
2016-02-25 12:00:00,163.0,163.05,162.74,162.99,7456.0,163.0,163.05,162.74,162.99,7456.0
2016-02-25 12:05:00,162.97,163.1,162.73,163.01,5622.0,162.97,163.1,162.73,163.01,5622.0
2016-02-25 12:10:00,162.92,163.74,162.85,163.4,28008.0,162.92,163.74,162.85,163.4,28008.0
2016-02-25 12:15:00,163.51,163.55,162.98,163.06,5116.0,163.51,163.55,162.98,163.06,5116.0
2016-02-25 12:20:00,163.06,163.2,162.88,163.01,8780.0,163.06,163.2,162.88,163.01,8780.0
2016-02-25 12:25:00,162.94,163.13,162.84,162.84,4600.0,162.94,163.13,162.84,162.84,4600.0
2016-02-25 12:30:00,162.83,163.03,162.62,162.79,8414.0,162.83,163.03,162.62,162.79,8414.0
2016-02-25 12:35:00,162.84,163.22,162.84,162.94,29290.0,162.84,163.22,162.84,162.94,29290.0
2016-02-25 12:40:00,162.96,162.98,162.76,162.83,5793.0,162.96,162.98,162.76,162.83,5793.0
2016-02-25 12:45:00,162.81,163.15,162.63,162.92,25752.0,162.81,163.15,162.63,162.92,25752.0
2016-02-25 12:50:00,163.0,163.06,162.9,163.01,5649.0,163.0,163.06,162.9,163.01,5649.0
2016-02-25 12:55:00,163.03,163.14,162.97,163.14,3700.0,163.03,163.14,162.97,163.14,3700.0
2016-02-25 13:00:00,163.22,163.53,163.18,163.53,4600.0,163.22,163.53,163.18,163.53,4600.0
2016-02-25 13:05:00,163.53,163.62,163.31,163.52,3871.0,163.53,163.62,163.31,163.52,3871.0
2016-02-25 13:10:00,163.4,163.65,163.27,163.45,7940.0,163.4,163.65,163.27,163.45,7940.0
2016-02-25 13:15:00,163.37,163.8,163.37,163.67,2000.0,163.37,163.8,163.37,163.67,2000.0
2016-02-25 13:20:00,163.76,163.91,163.62,163.79,6090.0,163.76,163.91,163.62,163.79,6090.0
2016-02-25 13:25:00,163.71,163.98,163.71,163.98,3589.0,163.71,163.98,163.71,163.98,3589.0
2016-02-25 13:30:00,163.99,164.1,163.85,163.94,7835.0,163.99,164.1,163.85,163.94,7835.0
2016-02-25 13:35:00,163.94,163.97,163.54,163.89,5711.0,163.94,163.97,163.54,163.89,5711.0
2016-02-25 13:40:00,163.85,164.02,163.65,163.87,13742.0,163.85,164.02,163.65,163.87,13742.0
2016-02-25 13:45:00,163.82,164.09,163.66,164.06,8095.0,163.82,164.09,163.66,164.06,8095.0
2016-02-25 13:50:00,164.01,164.1,163.7,163.76,17492.0,164.01,164.1,163.7,163.76,17492.0
2016-02-25 13:55:00,163.71,163.81,163.63,163.72,8027.0,163.71,163.81,163.63,163.72,8027.0
2016-02-25 14:00:00,163.78,163.95,163.68,163.76,5794.0,163.78,163.95,163.68,163.76,5794.0
2016-02-25 14:05:00,163.82,163.88,163.22,163.35,7315.0,163.82,163.88,163.22,163.35,7315.0
2016-02-25 14:10:00,163.33,163.7,163.33,163.67,5321.0,163.33,163.7,163.33,163.67,5321.0
2016-02-25 14:15:00,163.67,163.89,163.6,163.73,6109.0,163.67,163.89,163.6,163.73,6109.0
2016-02-25 14:20:00,163.91,164.0,163.68,163.76,4400.0,163.91,164.0,163.68,163.76,4400.0
2016-02-25 14:25:00,163.9,163.9,163.47,163.49,13429.0,163.9,163.9,163.47,163.49,13429.0
2016-02-25 14:30:00,163.48,163.75,163.46,163.48,3875.0,163.48,163.75,163.46,163.48,3875.0
2016-02-25 14:35:00,163.57,163.68,163.37,163.5,6200.0,163.57,163.68,163.37,163.5,6200.0
2016-02-25 14:40:00,163.43,163.59,163.16,163.33,8705.0,163.43,163.59,163.16,163.33,8705.0
2016-02-25 14:45:00,163.33,163.64,163.32,163.46,7600.0,163.33,163.64,163.32,163.46,7600.0
2016-02-25 14:50:00,163.53,163.54,163.36,163.37,9400.0,163.53,163.54,163.36,163.37,9400.0
2016-02-25 14:55:00,163.35,163.69,163.33,163.64,15822.0,163.35,163.69,163.33,163.64,15822.0
2016-02-25 15:00:00,163.68,164.04,163.58,164.04,6748.0,163.68,164.04,163.58,164.04,6748.0
2016-02-25 15:05:00,163.97,164.1,163.76,163.89,7500.0,163.97,164.1,163.76,163.89,7500.0
2016-02-25 15:10:00,164.0,164.08,163.86,164.0,5810.0,164.0,164.08,163.86,164.0,5810.0
2016-02-25 15:15:00,163.95,164.08,163.91,164.04,8500.0,163.95,164.08,163.91,164.04,8500.0
2016-02-25 15:20:00,163.99,164.1,163.94,163.99,11377.0,163.99,164.1,163.94,163.99,11377.0
2016-02-25 15:25:00,164.02,164.03,163.81,163.9,9851.0,164.02,164.03,163.81,163.9,9851.0
2016-02-25 15:30:00,163.88,164.0,163.81,163.88,11404.0,163.88,164.0,163.81,163.88,11404.0
2016-02-25 15:35:00,163.89,164.14,163.87,163.94,17020.0,163.89,164.14,163.87,163.94,17020.0
2016-02-25 15:40:00,163.97,164.27,163.85,164.09,13080.0,163.97,164.27,163.85,164.09,13080.0
2016-02-25 15:45:00,164.06,164.19,164.04,164.11,16111.0,164.06,164.19,164.04,164.11,16111.0
2016-02-25 15:50:00,164.08,164.14,163.83,163.93,31163.0,164.08,164.14,163.83,163.93,31163.0
2016-02-25 15:55:00,163.93,164.26,163.81,164.25,73598.0,163.93,164.26,163.81,164.25,73598.0
2016-02-26 09:30:00,165.57,166.97,165.04,165.15,53933.0,165.57,166.97,165.04,165.15,53933.0
2016-02-26 09:35:00,165.41,166.34,165.16,165.33,20277.0,165.41,166.34,165.16,165.33,20277.0
2016-02-26 09:40:00,165.26,165.68,165.0,165.21,62047.0,165.26,165.68,165.0,165.21,62047.0
2016-02-26 09:45:00,165.0,165.7,165.0,165.16,16030.0,165.0,165.7,165.0,165.16,16030.0
2016-02-26 09:50:00,165.14,165.59,164.96,165.31,18936.0,165.14,165.59,164.96,165.31,18936.0
2016-02-26 09:55:00,165.23,165.65,164.89,164.93,10565.0,165.23,165.65,164.89,164.93,10565.0
2016-02-26 10:00:00,164.66,165.1,164.65,164.95,12020.0,164.66,165.1,164.65,164.95,12020.0
2016-02-26 10:05:00,164.99,165.12,164.61,164.7,10365.0,164.99,165.12,164.61,164.7,10365.0
2016-02-26 10:10:00,164.7,165.54,164.7,165.43,47817.0,164.7,165.54,164.7,165.43,47817.0
2016-02-26 10:15:00,165.25,165.75,164.64,164.65,69151.0,165.25,165.75,164.64,164.65,69151.0
2016-02-26 10:20:00,164.71,164.71,163.85,163.89,9166.0,164.71,164.71,163.85,163.89,9166.0
2016-02-26 10:25:00,163.86,164.27,163.66,163.87,21078.0,163.86,164.27,163.66,163.87,21078.0
2016-02-26 10:30:00,163.84,164.34,163.84,163.86,8736.0,163.84,164.34,163.84,163.86,8736.0
2016-02-26 10:35:00,163.75,164.66,163.75,164.25,11319.0,163.75,164.66,163.75,164.25,11319.0
2016-02-26 10:40:00,164.2,164.32,163.91,163.96,8202.0,164.2,164.32,163.91,163.96,8202.0
2016-02-26 10:45:00,163.91,164.02,163.62,163.7,5871.0,163.91,164.02,163.62,163.7,5871.0
2016-02-26 10:50:00,163.67,164.14,163.6,163.72,44693.0,163.67,164.14,163.6,163.72,44693.0
2016-02-26 10:55:00,163.72,164.15,163.53,164.15,17900.0,163.72,164.15,163.53,164.15,17900.0
2016-02-26 11:00:00,163.93,164.03,163.6,163.61,8289.0,163.93,164.03,163.6,163.61,8289.0
2016-02-26 11:05:00,163.63,163.79,163.39,163.39,8225.0,163.63,163.79,163.39,163.39,8225.0
2016-02-26 11:10:00,163.41,163.89,163.41,163.65,8861.0,163.41,163.89,163.41,163.65,8861.0
2016-02-26 11:15:00,163.5,163.85,163.42,163.42,4163.0,163.5,163.85,163.42,163.42,4163.0
2016-02-26 11:20:00,163.54,163.9,163.51,163.65,8235.0,163.54,163.9,163.51,163.65,8235.0
2016-02-26 11:25:00,163.7,163.9,163.6,163.69,10350.0,163.7,163.9,163.6,163.69,10350.0
2016-02-26 11:30:00,163.69,163.87,163.49,163.56,10500.0,163.69,163.87,163.49,163.56,10500.0
2016-02-26 11:35:00,163.71,163.89,163.37,163.53,11050.0,163.71,163.89,163.37,163.53,11050.0
2016-02-26 11:40:00,163.53,163.7,163.41,163.59,4500.0,163.53,163.7,163.41,163.59,4500.0
2016-02-26 11:45:00,163.54,163.84,163.46,163.64,13680.0,163.54,163.84,163.46,163.64,13680.0
2016-02-26 11:50:00,163.62,163.67,163.36,163.61,13191.0,163.62,163.67,163.36,163.61,13191.0
2016-02-26 11:55:00,163.7,163.83,163.45,163.54,4435.0,163.7,163.83,163.45,163.54,4435.0
2016-02-26 12:00:00,163.46,163.69,163.36,163.59,23286.0,163.46,163.69,163.36,163.59,23286.0
2016-02-26 12:05:00,163.52,163.64,163.14,163.44,25326.0,163.52,163.64,163.14,163.44,25326.0
2016-02-26 12:10:00,163.43,163.62,163.29,163.38,6482.0,163.43,163.62,163.29,163.38,6482.0
2016-02-26 12:15:00,163.53,163.53,163.02,163.04,8318.0,163.53,163.53,163.02,163.04,8318.0
2016-02-26 12:20:00,163.0,163.08,162.8,162.8,7279.0,163.0,163.08,162.8,162.8,7279.0
2016-02-26 12:25:00,162.73,162.87,162.55,162.59,19489.0,162.73,162.87,162.55,162.59,19489.0
2016-02-26 12:30:00,162.63,162.94,162.63,162.72,5041.0,162.63,162.94,162.63,162.72,5041.0
2016-02-26 12:35:00,162.78,162.97,162.54,162.83,11187.0,162.78,162.97,162.54,162.83,11187.0
2016-02-26 12:40:00,162.91,162.99,162.55,162.68,6800.0,162.91,162.99,162.55,162.68,6800.0
2016-02-26 12:45:00,162.72,163.04,162.67,162.99,15406.0,162.72,163.04,162.67,162.99,15406.0
2016-02-26 12:50:00,162.99,163.4,162.96,163.33,4900.0,162.99,163.4,162.96,163.33,4900.0
2016-02-26 12:55:00,163.36,163.57,163.29,163.5,1500.0,163.36,163.57,163.29,163.5,1500.0
2016-02-26 13:00:00,163.57,163.59,163.34,163.53,3092.0,163.57,163.59,163.34,163.53,3092.0
2016-02-26 13:05:00,163.53,163.58,163.39,163.56,2663.0,163.53,163.58,163.39,163.56,2663.0
2016-02-26 13:10:00,163.6,163.88,163.6,163.63,5165.0,163.6,163.88,163.6,163.63,5165.0
2016-02-26 13:15:00,163.63,163.73,163.5,163.6,2705.0,163.63,163.73,163.5,163.6,2705.0
2016-02-26 13:20:00,163.72,163.72,163.53,163.53,4133.0,163.72,163.72,163.53,163.53,4133.0
2016-02-26 13:25:00,163.61,163.68,163.59,163.6,1600.0,163.61,163.68,163.59,163.6,1600.0
2016-02-26 13:30:00,163.56,163.73,163.56,163.71,2791.0,163.56,163.73,163.56,163.71,2791.0
2016-02-26 13:35:00,163.67,163.88,163.67,163.79,5600.0,163.67,163.88,163.67,163.79,5600.0
2016-02-26 13:40:00,163.75,163.89,163.44,163.47,4700.0,163.75,163.89,163.44,163.47,4700.0
2016-02-26 13:45:00,163.42,163.67,163.4,163.51,11104.0,163.42,163.67,163.4,163.51,11104.0
2016-02-26 13:50:00,163.53,163.61,163.17,163.25,3602.0,163.53,163.61,163.17,163.25,3602.0
2016-02-26 13:55:00,163.32,163.38,163.2,163.31,5278.0,163.32,163.38,163.2,163.31,5278.0
2016-02-26 14:00:00,163.34,163.99,163.34,163.73,6922.0,163.34,163.99,163.34,163.73,6922.0
2016-02-26 14:05:00,163.81,164.12,163.72,164.08,4027.0,163.81,164.12,163.72,164.08,4027.0
2016-02-26 14:10:00,163.99,164.05,163.79,163.93,4702.0,163.99,164.05,163.79,163.93,4702.0
2016-02-26 14:15:00,163.89,164.29,163.8,164.29,5328.0,163.89,164.29,163.8,164.29,5328.0
2016-02-26 14:20:00,164.27,164.46,164.15,164.36,5502.0,164.27,164.46,164.15,164.36,5502.0
2016-02-26 14:25:00,164.44,164.74,164.29,164.59,4892.0,164.44,164.74,164.29,164.59,4892.0
2016-02-26 14:30:00,164.53,164.73,164.51,164.73,4946.0,164.53,164.73,164.51,164.73,4946.0
2016-02-26 14:35:00,164.66,164.75,163.89,164.05,7858.0,164.66,164.75,163.89,164.05,7858.0
2016-02-26 14:40:00,163.99,164.13,163.97,164.08,2600.0,163.99,164.13,163.97,164.08,2600.0
2016-02-26 14:45:00,164.06,164.44,164.06,164.27,8000.0,164.06,164.44,164.06,164.27,8000.0
2016-02-26 14:50:00,164.27,164.48,164.26,164.37,3489.0,164.27,164.48,164.26,164.37,3489.0
2016-02-26 14:55:00,164.31,164.47,164.24,164.38,4252.0,164.31,164.47,164.24,164.38,4252.0
2016-02-26 15:00:00,164.38,164.74,164.23,164.66,7000.0,164.38,164.74,164.23,164.66,7000.0
2016-02-26 15:05:00,164.78,164.98,164.73,164.9,7520.0,164.78,164.98,164.73,164.9,7520.0
2016-02-26 15:10:00,165.0,165.0,164.7,164.71,8190.0,165.0,165.0,164.7,164.71,8190.0
2016-02-26 15:15:00,164.76,164.91,164.72,164.77,6687.0,164.76,164.91,164.72,164.77,6687.0
2016-02-26 15:20:00,164.83,164.96,164.8,164.92,9535.0,164.83,164.96,164.8,164.92,9535.0
2016-02-26 15:25:00,164.93,165.0,164.77,164.8,13036.0,164.93,165.0,164.77,164.8,13036.0
2016-02-26 15:30:00,164.76,165.0,164.74,164.92,9700.0,164.76,165.0,164.74,164.92,9700.0
2016-02-26 15:35:00,164.96,165.0,164.58,164.63,12029.0,164.96,165.0,164.58,164.63,12029.0
2016-02-26 15:40:00,164.59,164.87,164.59,164.73,9848.0,164.59,164.87,164.59,164.73,9848.0
2016-02-26 15:45:00,164.77,165.0,164.74,164.98,14576.0,164.77,165.0,164.74,164.98,14576.0
2016-02-26 15:50:00,164.93,165.0,164.81,164.86,28945.0,164.93,165.0,164.81,164.86,28945.0
2016-02-26 15:55:00,164.85,164.88,164.57,164.81,54731.0,164.85,164.88,164.57,164.81,54731.0
2016-02-29 09:30:00,165.0,165.07,164.0,164.0,7256.0,165.0,165.07,164.0,164.0,7256.0
2016-02-29 09:35:00,164.5,165.65,164.36,165.02,30074.0,164.5,165.65,164.36,165.02,30074.0
2016-02-29 09:40:00,165.02,166.29,164.98,165.91,25930.0,165.02,166.29,164.98,165.91,25930.0
2016-02-29 09:45:00,165.91,166.4,165.32,166.37,22758.0,165.91,166.4,165.32,166.37,22758.0
2016-02-29 09:50:00,166.38,166.83,166.26,166.83,16205.0,166.38,166.83,166.26,166.83,16205.0
2016-02-29 09:55:00,166.88,167.47,166.67,167.08,16630.0,166.88,167.47,166.67,167.08,16630.0
2016-02-29 10:00:00,166.96,167.52,166.95,167.19,16527.0,166.96,167.52,166.95,167.19,16527.0
2016-02-29 10:05:00,166.82,166.96,165.76,165.76,11722.0,166.82,166.96,165.76,165.76,11722.0
2016-02-29 10:10:00,165.9,166.48,165.88,166.42,9305.0,165.9,166.48,165.88,166.42,9305.0
2016-02-29 10:15:00,166.62,167.08,166.27,166.41,10272.0,166.62,167.08,166.27,166.41,10272.0
2016-02-29 10:20:00,166.55,167.4,166.45,167.14,15709.0,166.55,167.4,166.45,167.14,15709.0
2016-02-29 10:25:00,167.14,167.38,166.51,166.71,30514.0,167.14,167.38,166.51,166.71,30514.0
2016-02-29 10:30:00,166.94,166.94,166.61,166.61,5111.0,166.94,166.94,166.61,166.61,5111.0
2016-02-29 10:35:00,166.64,167.17,166.62,167.17,5181.0,166.64,167.17,166.62,167.17,5181.0
2016-02-29 10:40:00,167.16,167.16,166.65,167.11,3516.0,167.16,167.16,166.65,167.11,3516.0
2016-02-29 10:45:00,166.78,167.02,166.75,166.86,5500.0,166.78,167.02,166.75,166.86,5500.0
2016-02-29 10:50:00,166.89,167.78,166.83,167.49,21497.0,166.89,167.78,166.83,167.49,21497.0
2016-02-29 10:55:00,167.37,167.67,167.31,167.45,10464.0,167.37,167.67,167.31,167.45,10464.0
2016-02-29 11:00:00,167.46,168.5,167.46,168.32,23074.0,167.46,168.5,167.46,168.32,23074.0
2016-02-29 11:05:00,167.88,168.29,167.81,167.9,11951.0,167.88,168.29,167.81,167.9,11951.0
2016-02-29 11:10:00,168.0,168.18,167.75,167.99,16130.0,168.0,168.18,167.75,167.99,16130.0
2016-02-29 11:15:00,167.8,168.42,167.76,168.08,27300.0,167.8,168.42,167.76,168.08,27300.0
2016-02-29 11:20:00,168.0,168.0,167.32,167.7,9424.0,168.0,168.0,167.32,167.7,9424.0
2016-02-29 11:25:00,167.7,168.2,167.47,167.76,19996.0,167.7,168.2,167.47,167.76,19996.0
2016-02-29 11:30:00,167.6,167.81,167.5,167.72,5522.0,167.6,167.81,167.5,167.72,5522.0
2016-02-29 11:35:00,167.75,167.83,167.51,167.51,8686.0,167.75,167.83,167.51,167.51,8686.0
2016-02-29 11:40:00,167.5,167.64,167.15,167.36,6700.0,167.5,167.64,167.15,167.36,6700.0
2016-02-29 11:45:00,167.39,167.61,167.38,167.48,3955.0,167.39,167.61,167.38,167.48,3955.0
2016-02-29 11:50:00,167.36,167.44,167.25,167.37,4700.0,167.36,167.44,167.25,167.37,4700.0
2016-02-29 11:55:00,167.22,167.61,167.19,167.41,11947.0,167.22,167.61,167.19,167.41,11947.0
2016-02-29 12:00:00,167.51,167.56,167.34,167.5,6100.0,167.51,167.56,167.34,167.5,6100.0
2016-02-29 12:05:00,167.48,168.1,167.48,168.1,8441.0,167.48,168.1,167.48,168.1,8441.0
2016-02-29 12:10:00,168.09,168.34,168.01,168.01,5513.0,168.09,168.34,168.01,168.01,5513.0
2016-02-29 12:15:00,167.9,168.05,167.85,167.9,3100.0,167.9,168.05,167.85,167.9,3100.0
2016-02-29 12:20:00,167.9,168.11,167.61,167.61,5392.0,167.9,168.11,167.61,167.61,5392.0
2016-02-29 12:25:00,167.52,167.75,167.41,167.75,3632.0,167.52,167.75,167.41,167.75,3632.0
2016-02-29 12:30:00,167.68,167.9,167.54,167.84,6567.0,167.68,167.9,167.54,167.84,6567.0
2016-02-29 12:35:00,167.88,168.15,167.53,167.91,27375.0,167.88,168.15,167.53,167.91,27375.0
2016-02-29 12:40:00,168.05,168.23,167.93,168.01,6076.0,168.05,168.23,167.93,168.01,6076.0
2016-02-29 12:45:00,168.04,168.2,167.84,167.84,18832.0,168.04,168.2,167.84,167.84,18832.0
2016-02-29 12:50:00,167.74,168.27,167.66,168.17,6900.0,167.74,168.27,167.66,168.17,6900.0
2016-02-29 12:55:00,168.04,168.2,167.89,168.19,6723.0,168.04,168.2,167.89,168.19,6723.0
2016-02-29 13:00:00,168.11,168.38,168.04,168.37,16046.0,168.11,168.38,168.04,168.37,16046.0
2016-02-29 13:05:00,168.42,168.42,167.92,168.01,6800.0,168.42,168.42,167.92,168.01,6800.0
2016-02-29 13:10:00,168.13,168.26,167.9,168.11,9706.0,168.13,168.26,167.9,168.11,9706.0
2016-02-29 13:15:00,168.09,168.09,167.6,167.95,3600.0,168.09,168.09,167.6,167.95,3600.0
2016-02-29 13:20:00,167.91,167.91,167.66,167.88,10150.0,167.91,167.91,167.66,167.88,10150.0
2016-02-29 13:25:00,167.81,167.83,167.45,167.5,2855.0,167.81,167.83,167.45,167.5,2855.0
2016-02-29 13:30:00,167.45,167.49,167.27,167.45,6511.0,167.45,167.49,167.27,167.45,6511.0
2016-02-29 13:35:00,167.39,167.39,167.25,167.26,2500.0,167.39,167.39,167.25,167.26,2500.0
2016-02-29 13:40:00,167.3,167.5,167.02,167.18,5402.0,167.3,167.5,167.02,167.18,5402.0
2016-02-29 13:45:00,167.22,167.49,167.21,167.34,7819.0,167.22,167.49,167.21,167.34,7819.0
2016-02-29 13:50:00,167.33,167.4,167.22,167.38,4209.0,167.33,167.4,167.22,167.38,4209.0
2016-02-29 13:55:00,167.34,167.64,167.31,167.48,11532.0,167.34,167.64,167.31,167.48,11532.0
2016-02-29 14:00:00,167.44,167.44,167.23,167.23,4398.0,167.44,167.44,167.23,167.23,4398.0
2016-02-29 14:05:00,167.23,167.33,167.02,167.08,10825.0,167.23,167.33,167.02,167.08,10825.0
2016-02-29 14:10:00,167.01,167.04,166.65,166.93,13102.0,167.01,167.04,166.65,166.93,13102.0
2016-02-29 14:15:00,166.94,167.19,166.92,167.06,9399.0,166.94,167.19,166.92,167.06,9399.0
2016-02-29 14:20:00,167.09,167.12,166.93,166.96,13806.0,167.09,167.12,166.93,166.96,13806.0
2016-02-29 14:25:00,167.01,167.15,166.89,167.07,7228.0,167.01,167.15,166.89,167.07,7228.0
2016-02-29 14:30:00,167.01,167.19,166.98,167.16,9040.0,167.01,167.19,166.98,167.16,9040.0
2016-02-29 14:35:00,167.18,167.37,167.06,167.27,14421.0,167.18,167.37,167.06,167.27,14421.0
2016-02-29 14:40:00,167.31,167.33,167.0,167.28,9727.0,167.31,167.33,167.0,167.28,9727.0
2016-02-29 14:45:00,167.18,167.23,167.09,167.14,5608.0,167.18,167.23,167.09,167.14,5608.0
2016-02-29 14:50:00,167.09,167.33,167.01,167.25,5803.0,167.09,167.33,167.01,167.25,5803.0
2016-02-29 14:55:00,167.27,167.33,167.1,167.26,6201.0,167.27,167.33,167.1,167.26,6201.0
2016-02-29 15:00:00,167.17,167.21,166.9,166.98,9486.0,167.17,167.21,166.9,166.98,9486.0
2016-02-29 15:05:00,166.98,166.98,166.65,166.76,16797.0,166.98,166.98,166.65,166.76,16797.0
2016-02-29 15:10:00,166.77,166.82,166.49,166.52,7517.0,166.77,166.82,166.49,166.52,7517.0
2016-02-29 15:15:00,166.45,166.52,166.28,166.3,7974.0,166.45,166.52,166.28,166.3,7974.0
2016-02-29 15:20:00,166.3,166.54,166.3,166.45,7401.0,166.3,166.54,166.3,166.45,7401.0
2016-02-29 15:25:00,166.52,166.7,166.44,166.58,8398.0,166.52,166.7,166.44,166.58,8398.0
2016-02-29 15:30:00,166.56,166.78,166.41,166.6,11535.0,166.56,166.78,166.41,166.6,11535.0
2016-02-29 15:35:00,166.59,166.62,166.3,166.48,8364.0,166.59,166.62,166.3,166.48,8364.0
2016-02-29 15:40:00,166.51,166.51,166.11,166.19,20303.0,166.51,166.51,166.11,166.19,20303.0
2016-02-29 15:45:00,166.17,166.17,165.75,165.91,20915.0,166.17,166.17,165.75,165.91,20915.0
2016-02-29 15:50:00,165.81,165.87,165.51,165.73,19563.0,165.81,165.87,165.51,165.73,19563.0
2016-02-29 15:55:00,165.77,165.77,165.18,165.19,51821.0,165.77,165.77,165.18,165.19,51821.0
2016-03-01 09:30:00,165.86,166.6,165.45,166.02,17658.0,165.86,166.6,165.45,166.02,17658.0
2016-03-01 09:35:00,165.66,166.14,164.53,164.53,12158.0,165.66,166.14,164.53,164.53,12158.0
2016-03-01 09:40:00,164.68,165.13,164.2,165.0,4430.0,164.68,165.13,164.2,165.0,4430.0
2016-03-01 09:45:00,164.96,165.54,164.62,165.14,15213.0,164.96,165.54,164.62,165.14,15213.0
2016-03-01 09:50:00,165.4,166.25,165.3,165.97,11161.0,165.4,166.25,165.3,165.97,11161.0
2016-03-01 09:55:00,166.05,166.15,165.35,165.35,5610.0,166.05,166.15,165.35,165.35,5610.0
2016-03-01 10:00:00,165.61,166.38,165.59,165.64,8462.0,165.61,166.38,165.59,165.64,8462.0
2016-03-01 10:05:00,165.69,166.0,165.5,165.83,4100.0,165.69,166.0,165.5,165.83,4100.0
2016-03-01 10:10:00,165.68,166.25,165.68,165.98,7015.0,165.68,166.25,165.68,165.98,7015.0
2016-03-01 10:15:00,165.98,166.2,165.69,166.14,4813.0,165.98,166.2,165.69,166.14,4813.0
2016-03-01 10:20:00,166.13,167.29,165.94,167.04,19941.0,166.13,167.29,165.94,167.04,19941.0
2016-03-01 10:25:00,166.98,167.35,166.78,166.99,6500.0,166.98,167.35,166.78,166.99,6500.0
2016-03-01 10:30:00,167.01,167.74,166.96,167.62,6703.0,167.01,167.74,166.96,167.62,6703.0
2016-03-01 10:35:00,167.48,167.64,167.22,167.33,4419.0,167.48,167.64,167.22,167.33,4419.0
2016-03-01 10:40:00,167.21,167.61,167.11,167.13,15832.0,167.21,167.61,167.11,167.13,15832.0
2016-03-01 10:45:00,167.11,167.44,166.83,167.12,13600.0,167.11,167.44,166.83,167.12,13600.0
2016-03-01 10:50:00,166.88,167.19,166.88,167.11,10683.0,166.88,167.19,166.88,167.11,10683.0
2016-03-01 10:55:00,167.06,167.1,166.49,166.7,8150.0,167.06,167.1,166.49,166.7,8150.0
2016-03-01 11:00:00,166.68,167.08,166.33,166.59,6800.0,166.68,167.08,166.33,166.59,6800.0
2016-03-01 11:05:00,166.46,166.95,166.4,166.86,7845.0,166.46,166.95,166.4,166.86,7845.0
2016-03-01 11:10:00,166.58,166.95,166.58,166.66,7599.0,166.58,166.95,166.58,166.66,7599.0
2016-03-01 11:15:00,166.73,167.25,166.67,167.23,8385.0,166.73,167.25,166.67,167.23,8385.0
2016-03-01 11:20:00,167.39,167.39,166.65,166.98,19438.0,167.39,167.39,166.65,166.98,19438.0
2016-03-01 11:25:00,166.97,166.97,166.57,166.87,8884.0,166.97,166.97,166.57,166.87,8884.0
2016-03-01 11:30:00,166.68,167.01,166.65,167.01,3391.0,166.68,167.01,166.65,167.01,3391.0
2016-03-01 11:35:00,166.99,167.12,166.78,166.78,3300.0,166.99,167.12,166.78,166.78,3300.0
2016-03-01 11:40:00,166.78,166.99,166.51,166.55,44484.0,166.78,166.99,166.51,166.55,44484.0
2016-03-01 11:45:00,166.43,166.88,166.4,166.55,61279.0,166.43,166.88,166.4,166.55,61279.0
2016-03-01 11:50:00,166.61,166.67,166.19,166.38,51251.0,166.61,166.67,166.19,166.38,51251.0
2016-03-01 11:55:00,166.39,167.22,166.38,167.22,5100.0,166.39,167.22,166.38,167.22,5100.0
2016-03-01 12:00:00,167.21,167.61,167.06,167.22,10060.0,167.21,167.61,167.06,167.22,10060.0
2016-03-01 12:05:00,167.16,167.89,167.0,167.89,8180.0,167.16,167.89,167.0,167.89,8180.0
2016-03-01 12:10:00,167.9,167.9,167.4,167.6,10865.0,167.9,167.9,167.4,167.6,10865.0
2016-03-01 12:15:00,167.47,167.6,167.01,167.29,17850.0,167.47,167.6,167.01,167.29,17850.0
2016-03-01 12:20:00,167.12,167.35,166.8,167.01,6600.0,167.12,167.35,166.8,167.01,6600.0
2016-03-01 12:25:00,166.82,167.1,166.67,166.79,6255.0,166.82,167.1,166.67,166.79,6255.0
2016-03-01 12:30:00,166.74,167.09,166.74,167.0,4100.0,166.74,167.09,166.74,167.0,4100.0
2016-03-01 12:35:00,167.07,167.07,166.5,166.8,15048.0,167.07,167.07,166.5,166.8,15048.0
2016-03-01 12:40:00,166.85,166.95,166.7,166.93,8920.0,166.85,166.95,166.7,166.93,8920.0
2016-03-01 12:45:00,166.94,167.17,166.88,167.17,2000.0,166.94,167.17,166.88,167.17,2000.0
2016-03-01 12:50:00,167.09,167.66,167.09,167.6,14175.0,167.09,167.66,167.09,167.6,14175.0
2016-03-01 12:55:00,167.45,167.45,167.04,167.15,14253.0,167.45,167.45,167.04,167.15,14253.0
2016-03-01 13:00:00,167.12,167.14,166.71,167.14,4096.0,167.12,167.14,166.71,167.14,4096.0
2016-03-01 13:05:00,167.15,167.39,167.14,167.24,3600.0,167.15,167.39,167.14,167.24,3600.0
2016-03-01 13:10:00,167.06,167.17,166.86,167.04,5550.0,167.06,167.17,166.86,167.04,5550.0
2016-03-01 13:15:00,166.8,166.8,166.53,166.61,3260.0,166.8,166.8,166.53,166.61,3260.0
2016-03-01 13:20:00,166.69,167.31,166.69,167.13,1400.0,166.69,167.31,166.69,167.13,1400.0
2016-03-01 13:25:00,167.11,167.2,166.99,167.2,3166.0,167.11,167.2,166.99,167.2,3166.0
2016-03-01 13:30:00,167.11,167.54,167.11,167.17,12074.0,167.11,167.54,167.11,167.17,12074.0
2016-03-01 13:35:00,167.34,167.55,167.34,167.43,4815.0,167.34,167.55,167.34,167.43,4815.0
2016-03-01 13:40:00,167.45,167.85,167.45,167.83,7425.0,167.45,167.85,167.45,167.83,7425.0
2016-03-01 13:45:00,167.85,167.89,167.65,167.77,16820.0,167.85,167.89,167.65,167.77,16820.0
2016-03-01 13:50:00,167.78,167.78,167.32,167.51,5236.0,167.78,167.78,167.32,167.51,5236.0
2016-03-01 13:55:00,167.56,167.85,167.56,167.7,5380.0,167.56,167.85,167.56,167.7,5380.0
2016-03-01 14:00:00,167.72,167.78,167.55,167.55,4496.0,167.72,167.78,167.55,167.55,4496.0
2016-03-01 14:05:00,167.66,167.81,167.57,167.6,6701.0,167.66,167.81,167.57,167.6,6701.0
2016-03-01 14:10:00,167.68,167.82,167.62,167.78,9328.0,167.68,167.82,167.62,167.78,9328.0
2016-03-01 14:15:00,167.71,167.79,167.56,167.79,6964.0,167.71,167.79,167.56,167.79,6964.0
2016-03-01 14:20:00,167.71,167.86,167.55,167.6,5108.0,167.71,167.86,167.55,167.6,5108.0
2016-03-01 14:25:00,167.56,167.75,167.47,167.71,5799.0,167.56,167.75,167.47,167.71,5799.0
2016-03-01 14:30:00,167.72,167.78,167.62,167.66,5000.0,167.72,167.78,167.62,167.66,5000.0
2016-03-01 14:35:00,167.52,167.67,167.35,167.42,4133.0,167.52,167.67,167.35,167.42,4133.0
2016-03-01 14:40:00,167.58,167.91,167.58,167.85,2978.0,167.58,167.91,167.58,167.85,2978.0
2016-03-01 14:45:00,167.93,168.17,167.73,168.0,11313.0,167.93,168.17,167.73,168.0,11313.0
2016-03-01 14:50:00,167.91,168.28,167.91,168.28,5500.0,167.91,168.28,167.91,168.28,5500.0
2016-03-01 14:55:00,168.28,168.33,167.79,167.91,13700.0,168.28,168.33,167.79,167.91,13700.0
2016-03-01 15:00:00,167.84,168.33,167.84,168.33,7330.0,167.84,168.33,167.84,168.33,7330.0
2016-03-01 15:05:00,168.31,168.65,168.22,168.57,10867.0,168.31,168.65,168.22,168.57,10867.0
2016-03-01 15:10:00,168.55,168.55,168.37,168.43,7407.0,168.55,168.55,168.37,168.43,7407.0
2016-03-01 15:15:00,168.43,168.43,168.01,168.1,12394.0,168.43,168.43,168.01,168.1,12394.0
2016-03-01 15:20:00,168.13,168.2,168.04,168.1,3750.0,168.13,168.2,168.04,168.1,3750.0
2016-03-01 15:25:00,168.13,168.38,168.05,168.26,9718.0,168.13,168.38,168.05,168.26,9718.0
2016-03-01 15:30:00,168.22,168.22,167.93,167.98,23733.0,168.22,168.22,167.93,167.98,23733.0
2016-03-01 15:35:00,168.01,168.06,167.83,167.84,10175.0,168.01,168.06,167.83,167.84,10175.0
2016-03-01 15:40:00,167.8,167.94,167.72,167.87,11696.0,167.8,167.94,167.72,167.87,11696.0
2016-03-01 15:45:00,167.86,168.06,167.83,167.85,13050.0,167.86,168.06,167.83,167.85,13050.0
2016-03-01 15:50:00,167.85,167.93,167.77,167.85,20485.0,167.85,167.93,167.77,167.85,20485.0
2016-03-01 15:55:00,167.89,168.51,167.83,168.41,45562.0,167.89,168.51,167.83,168.41,45562.0
2016-03-02 09:30:00,168.21,168.86,167.88,168.72,5600.0,168.21,168.86,167.88,168.72,5600.0
2016-03-02 09:35:00,168.74,168.78,167.27,167.75,15790.0,168.74,168.78,167.27,167.75,15790.0
2016-03-02 09:40:00,167.59,167.59,166.2,166.84,11898.0,167.59,167.59,166.2,166.84,11898.0
2016-03-02 09:45:00,167.11,167.13,166.25,166.72,4387.0,167.11,167.13,166.25,166.72,4387.0
2016-03-02 09:50:00,166.59,166.69,165.84,166.15,13043.0,166.59,166.69,165.84,166.15,13043.0
2016-03-02 09:55:00,166.18,166.52,165.76,166.25,9050.0,166.18,166.52,165.76,166.25,9050.0
2016-03-02 10:00:00,166.15,166.89,166.15,166.68,6085.0,166.15,166.89,166.15,166.68,6085.0
2016-03-02 10:05:00,166.68,167.99,166.62,167.68,7832.0,166.68,167.99,166.62,167.68,7832.0
2016-03-02 10:10:00,167.74,167.93,167.68,167.92,1600.0,167.74,167.93,167.68,167.92,1600.0
2016-03-02 10:15:00,167.78,167.91,167.64,167.84,4891.0,167.78,167.91,167.64,167.84,4891.0
2016-03-02 10:20:00,167.8,168.11,167.66,168.1,3500.0,167.8,168.11,167.66,168.1,3500.0
2016-03-02 10:25:00,168.1,168.26,167.81,167.83,13937.0,168.1,168.26,167.81,167.83,13937.0
2016-03-02 10:30:00,167.77,167.92,167.12,167.27,18493.0,167.77,167.92,167.12,167.27,18493.0
2016-03-02 10:35:00,167.3,167.59,167.05,167.05,3200.0,167.3,167.59,167.05,167.05,3200.0
2016-03-02 10:40:00,167.11,167.7,167.11,167.67,3950.0,167.11,167.7,167.11,167.67,3950.0
2016-03-02 10:45:00,167.9,167.9,167.46,167.72,4200.0,167.9,167.9,167.46,167.72,4200.0
2016-03-02 10:50:00,167.6,168.18,167.6,167.99,3400.0,167.6,168.18,167.6,167.99,3400.0
2016-03-02 10:55:00,168.05,168.18,167.7,167.7,14950.0,168.05,168.18,167.7,167.7,14950.0
2016-03-02 11:00:00,167.68,167.68,167.13,167.35,20862.0,167.68,167.68,167.13,167.35,20862.0
2016-03-02 11:05:00,167.37,167.71,167.19,167.32,17958.0,167.37,167.71,167.19,167.32,17958.0
2016-03-02 11:10:00,167.32,167.46,167.06,167.16,5949.0,167.32,167.46,167.06,167.16,5949.0
2016-03-02 11:15:00,167.09,167.18,166.65,166.67,4243.0,167.09,167.18,166.65,166.67,4243.0
2016-03-02 11:20:00,166.68,166.91,166.5,166.64,9449.0,166.68,166.91,166.5,166.64,9449.0
2016-03-02 11:25:00,166.62,166.62,166.22,166.22,6450.0,166.62,166.62,166.22,166.22,6450.0
2016-03-02 11:30:00,166.43,167.12,166.43,167.12,14297.0,166.43,167.12,166.43,167.12,14297.0
2016-03-02 11:35:00,166.83,166.98,166.71,166.84,6000.0,166.83,166.98,166.71,166.84,6000.0
2016-03-02 11:40:00,166.86,166.87,166.6,166.79,5840.0,166.86,166.87,166.6,166.79,5840.0
2016-03-02 11:45:00,166.79,166.8,166.26,166.55,11697.0,166.79,166.8,166.26,166.55,11697.0
2016-03-02 11:50:00,166.64,166.65,166.2,166.23,4668.0,166.64,166.65,166.2,166.23,4668.0
2016-03-02 11:55:00,166.33,166.35,165.83,165.92,8802.0,166.33,166.35,165.83,165.92,8802.0
2016-03-02 12:00:00,165.92,166.52,165.85,166.17,18950.0,165.92,166.52,165.85,166.17,18950.0
2016-03-02 12:05:00,166.03,166.26,166.01,166.12,9826.0,166.03,166.26,166.01,166.12,9826.0
2016-03-02 12:10:00,166.1,166.66,166.03,166.37,27790.0,166.1,166.66,166.03,166.37,27790.0
2016-03-02 12:15:00,166.24,166.42,166.24,166.3,2950.0,166.24,166.42,166.24,166.3,2950.0
2016-03-02 12:20:00,166.27,166.65,166.2,166.43,16131.0,166.27,166.65,166.2,166.43,16131.0
2016-03-02 12:25:00,166.33,166.39,165.92,166.05,4200.0,166.33,166.39,165.92,166.05,4200.0
2016-03-02 12:30:00,165.94,166.22,165.71,166.02,6990.0,165.94,166.22,165.71,166.02,6990.0
2016-03-02 12:35:00,165.91,166.09,165.8,165.95,6000.0,165.91,166.09,165.8,165.95,6000.0
2016-03-02 12:40:00,165.94,166.14,165.86,165.86,5620.0,165.94,166.14,165.86,165.86,5620.0
2016-03-02 12:45:00,165.96,166.21,165.96,166.08,5000.0,165.96,166.21,165.96,166.08,5000.0
2016-03-02 12:50:00,166.1,166.41,166.1,166.25,4802.0,166.1,166.41,166.1,166.25,4802.0
2016-03-02 12:55:00,166.22,166.32,166.21,166.32,3650.0,166.22,166.32,166.21,166.32,3650.0
2016-03-02 13:00:00,166.3,166.46,166.13,166.13,3000.0,166.3,166.46,166.13,166.13,3000.0
2016-03-02 13:05:00,166.12,166.38,166.06,166.38,2300.0,166.12,166.38,166.06,166.38,2300.0
2016-03-02 13:10:00,166.45,166.49,166.16,166.48,4200.0,166.45,166.49,166.16,166.48,4200.0
2016-03-02 13:15:00,166.39,166.72,166.38,166.71,6200.0,166.39,166.72,166.38,166.71,6200.0
2016-03-02 13:20:00,166.64,166.89,166.53,166.86,6240.0,166.64,166.89,166.53,166.86,6240.0
2016-03-02 13:25:00,166.86,167.26,166.84,167.23,6240.0,166.86,167.26,166.84,167.23,6240.0
2016-03-02 13:30:00,167.3,167.4,167.09,167.3,7094.0,167.3,167.4,167.09,167.3,7094.0
2016-03-02 13:35:00,167.28,167.28,166.84,167.05,8930.0,167.28,167.28,166.84,167.05,8930.0
2016-03-02 13:40:00,167.16,167.55,167.16,167.5,3600.0,167.16,167.55,167.16,167.5,3600.0
2016-03-02 13:45:00,167.45,167.73,167.45,167.51,7963.0,167.45,167.73,167.45,167.51,7963.0
2016-03-02 13:50:00,167.72,167.74,167.39,167.49,4068.0,167.72,167.74,167.39,167.49,4068.0
2016-03-02 13:55:00,167.46,167.48,167.0,167.08,15090.0,167.46,167.48,167.0,167.08,15090.0
2016-03-02 14:00:00,166.85,166.96,166.74,166.76,6148.0,166.85,166.96,166.74,166.76,6148.0
2016-03-02 14:05:00,167.0,167.33,166.76,167.07,6950.0,167.0,167.33,166.76,167.07,6950.0
2016-03-02 14:10:00,166.98,167.32,166.92,167.15,6184.0,166.98,167.32,166.92,167.15,6184.0
2016-03-02 14:15:00,167.13,167.35,167.06,167.13,3200.0,167.13,167.35,167.06,167.13,3200.0
2016-03-02 14:20:00,167.04,167.3,167.02,167.21,1300.0,167.04,167.3,167.02,167.21,1300.0
2016-03-02 14:25:00,167.4,167.41,167.1,167.12,2600.0,167.4,167.41,167.1,167.12,2600.0
2016-03-02 14:30:00,167.13,167.17,167.04,167.17,3356.0,167.13,167.17,167.04,167.17,3356.0
2016-03-02 14:35:00,167.11,167.26,166.95,167.26,13174.0,167.11,167.26,166.95,167.26,13174.0
2016-03-02 14:40:00,167.4,167.66,167.34,167.5,16132.0,167.4,167.66,167.34,167.5,16132.0
2016-03-02 14:45:00,167.5,167.76,167.38,167.6,3544.0,167.5,167.76,167.38,167.6,3544.0
2016-03-02 14:50:00,167.68,167.77,167.54,167.54,3800.0,167.68,167.77,167.54,167.54,3800.0
2016-03-02 14:55:00,167.53,167.58,167.33,167.48,3500.0,167.53,167.58,167.33,167.48,3500.0
2016-03-02 15:00:00,167.57,167.69,167.57,167.63,1450.0,167.57,167.69,167.57,167.63,1450.0
2016-03-02 15:05:00,167.77,167.77,167.51,167.61,6870.0,167.77,167.77,167.51,167.61,6870.0
2016-03-02 15:10:00,167.58,167.72,167.57,167.72,2400.0,167.58,167.72,167.57,167.72,2400.0
2016-03-02 15:15:00,167.79,167.92,167.74,167.85,5300.0,167.79,167.92,167.74,167.85,5300.0
2016-03-02 15:20:00,167.83,168.14,167.8,167.89,3797.0,167.83,168.14,167.8,167.89,3797.0
2016-03-02 15:25:00,167.82,167.91,167.65,167.65,3425.0,167.82,167.91,167.65,167.65,3425.0
2016-03-02 15:30:00,167.61,167.78,167.3,167.78,6182.0,167.61,167.78,167.3,167.78,6182.0
2016-03-02 15:35:00,167.68,167.75,167.55,167.57,4350.0,167.68,167.75,167.55,167.57,4350.0
2016-03-02 15:40:00,167.56,167.96,167.54,167.96,5533.0,167.56,167.96,167.54,167.96,5533.0
2016-03-02 15:45:00,167.88,167.96,167.73,167.96,4400.0,167.88,167.96,167.73,167.96,4400.0
2016-03-02 15:50:00,167.95,168.1,167.75,167.96,14066.0,167.95,168.1,167.75,167.96,14066.0
2016-03-02 15:55:00,168.03,168.52,167.97,168.33,39446.0,168.03,168.52,167.97,168.33,39446.0
2016-03-03 09:30:00,167.41,168.0,166.0,167.52,7538.0,167.41,168.0,166.0,167.52,7538.0
2016-03-03 09:35:00,167.83,168.58,167.82,168.0,20857.0,167.83,168.58,167.82,168.0,20857.0
2016-03-03 09:40:00,168.14,168.67,168.06,168.41,8634.0,168.14,168.67,168.06,168.41,8634.0
2016-03-03 09:45:00,168.41,169.21,168.37,169.21,10375.0,168.41,169.21,168.37,169.21,10375.0
2016-03-03 09:50:00,169.18,169.97,169.17,169.56,16856.0,169.18,169.97,169.17,169.56,16856.0
2016-03-03 09:55:00,169.56,169.56,168.94,169.18,7581.0,169.56,169.56,168.94,169.18,7581.0
2016-03-03 10:00:00,169.05,169.4,169.01,169.4,9351.0,169.05,169.4,169.01,169.4,9351.0
2016-03-03 10:05:00,169.4,169.49,169.04,169.06,8408.0,169.4,169.49,169.04,169.06,8408.0
2016-03-03 10:10:00,169.2,169.38,168.84,169.11,6278.0,169.2,169.38,168.84,169.11,6278.0
2016-03-03 10:15:00,169.02,169.64,169.02,169.64,8164.0,169.02,169.64,169.02,169.64,8164.0
2016-03-03 10:20:00,169.79,169.94,169.72,169.94,5030.0,169.79,169.94,169.72,169.94,5030.0
2016-03-03 10:25:00,169.94,170.43,169.82,170.42,15168.0,169.94,170.43,169.82,170.42,15168.0
2016-03-03 10:30:00,170.34,171.19,170.27,171.1,25215.0,170.34,171.19,170.27,171.1,25215.0
2016-03-03 10:35:00,171.0,171.01,170.45,170.57,16305.0,171.0,171.01,170.45,170.57,16305.0
2016-03-03 10:40:00,170.69,170.82,170.46,170.73,9030.0,170.69,170.82,170.46,170.73,9030.0
2016-03-03 10:45:00,170.79,171.2,170.79,170.98,8227.0,170.79,171.2,170.79,170.98,8227.0
2016-03-03 10:50:00,170.97,171.03,170.76,170.89,6230.0,170.97,171.03,170.76,170.89,6230.0
2016-03-03 10:55:00,170.88,170.89,170.51,170.51,7800.0,170.88,170.89,170.51,170.51,7800.0
2016-03-03 11:00:00,170.55,170.62,170.08,170.08,10132.0,170.55,170.62,170.08,170.08,10132.0
2016-03-03 11:05:00,170.1,170.15,169.64,170.03,28001.0,170.1,170.15,169.64,170.03,28001.0
2016-03-03 11:10:00,170.13,170.57,169.54,169.73,35059.0,170.13,170.57,169.54,169.73,35059.0
2016-03-03 11:15:00,169.75,169.75,169.03,169.06,17500.0,169.75,169.75,169.03,169.06,17500.0
2016-03-03 11:20:00,169.1,169.38,169.1,169.19,6600.0,169.1,169.38,169.1,169.19,6600.0
2016-03-03 11:25:00,169.17,169.5,168.85,168.92,21001.0,169.17,169.5,168.85,168.92,21001.0
2016-03-03 11:30:00,168.88,169.0,168.8,168.84,3208.0,168.88,169.0,168.8,168.84,3208.0
2016-03-03 11:35:00,168.97,168.97,168.58,168.71,7900.0,168.97,168.97,168.58,168.71,7900.0
2016-03-03 11:40:00,168.65,168.99,168.65,168.89,5816.0,168.65,168.99,168.65,168.89,5816.0
2016-03-03 11:45:00,168.9,169.08,168.87,169.02,5135.0,168.9,169.08,168.87,169.02,5135.0
2016-03-03 11:50:00,169.02,169.08,168.91,169.04,4700.0,169.02,169.08,168.91,169.04,4700.0
2016-03-03 11:55:00,168.97,169.18,168.89,169.07,5900.0,168.97,169.18,168.89,169.07,5900.0
2016-03-03 12:00:00,169.08,169.28,168.91,168.91,22369.0,169.08,169.28,168.91,168.91,22369.0
2016-03-03 12:05:00,168.95,169.02,168.86,168.97,6200.0,168.95,169.02,168.86,168.97,6200.0
2016-03-03 12:10:00,168.9,169.02,168.82,168.82,3500.0,168.9,169.02,168.82,168.82,3500.0
2016-03-03 12:15:00,168.76,168.76,168.62,168.69,2700.0,168.76,168.76,168.62,168.69,2700.0
2016-03-03 12:20:00,168.65,168.75,168.61,168.66,1800.0,168.65,168.75,168.61,168.66,1800.0
2016-03-03 12:25:00,168.68,168.74,168.56,168.63,6750.0,168.68,168.74,168.56,168.63,6750.0
2016-03-03 12:30:00,168.58,168.64,168.45,168.53,5335.0,168.58,168.64,168.45,168.53,5335.0
2016-03-03 12:35:00,168.54,168.63,168.5,168.56,5063.0,168.54,168.63,168.5,168.56,5063.0
2016-03-03 12:40:00,168.54,168.67,168.5,168.64,4888.0,168.54,168.67,168.5,168.64,4888.0
2016-03-03 12:45:00,168.66,168.91,168.63,168.69,4975.0,168.66,168.91,168.63,168.69,4975.0
2016-03-03 12:50:00,168.68,168.74,168.64,168.68,4050.0,168.68,168.74,168.64,168.68,4050.0
2016-03-03 12:55:00,168.67,169.05,168.66,168.92,5361.0,168.67,169.05,168.66,168.92,5361.0
2016-03-03 13:00:00,169.03,169.43,168.99,169.4,7796.0,169.03,169.43,168.99,169.4,7796.0
2016-03-03 13:05:00,169.43,169.54,168.99,169.1,37741.0,169.43,169.54,168.99,169.1,37741.0
2016-03-03 13:10:00,169.11,169.26,168.92,169.01,4838.0,169.11,169.26,168.92,169.01,4838.0
2016-03-03 13:15:00,168.87,168.95,168.8,168.8,8868.0,168.87,168.95,168.8,168.8,8868.0
2016-03-03 13:20:00,168.81,169.01,168.68,168.9,6323.0,168.81,169.01,168.68,168.9,6323.0
2016-03-03 13:25:00,168.93,168.94,168.73,168.8,4000.0,168.93,168.94,168.73,168.8,4000.0
2016-03-03 13:30:00,168.83,168.89,168.59,168.72,11685.0,168.83,168.89,168.59,168.72,11685.0
2016-03-03 13:35:00,168.78,168.97,168.78,168.91,8650.0,168.78,168.97,168.78,168.91,8650.0
2016-03-03 13:40:00,168.91,169.0,168.67,168.79,15264.0,168.91,169.0,168.67,168.79,15264.0
2016-03-03 13:45:00,168.69,168.8,168.59,168.64,6800.0,168.69,168.8,168.59,168.64,6800.0
2016-03-03 13:50:00,168.62,168.84,168.6,168.84,7100.0,168.62,168.84,168.6,168.84,7100.0
2016-03-03 13:55:00,168.79,169.16,168.74,169.16,15694.0,168.79,169.16,168.74,169.16,15694.0
2016-03-03 14:00:00,169.19,169.42,169.16,169.42,4010.0,169.19,169.42,169.16,169.42,4010.0
2016-03-03 14:05:00,169.45,169.6,169.31,169.45,13795.0,169.45,169.6,169.31,169.45,13795.0
2016-03-03 14:10:00,169.4,169.51,169.28,169.41,7512.0,169.4,169.51,169.28,169.41,7512.0
2016-03-03 14:15:00,169.41,169.44,169.3,169.32,5800.0,169.41,169.44,169.3,169.32,5800.0
2016-03-03 14:20:00,169.36,169.48,169.29,169.48,5100.0,169.36,169.48,169.29,169.48,5100.0
2016-03-03 14:25:00,169.4,169.48,169.35,169.46,5200.0,169.4,169.48,169.35,169.46,5200.0
2016-03-03 14:30:00,169.45,169.48,169.27,169.36,10150.0,169.45,169.48,169.27,169.36,10150.0
2016-03-03 14:35:00,169.4,169.5,169.33,169.38,15600.0,169.4,169.5,169.33,169.38,15600.0
2016-03-03 14:40:00,169.33,169.36,169.16,169.2,8400.0,169.33,169.36,169.16,169.2,8400.0
2016-03-03 14:45:00,169.15,169.28,169.06,169.12,7670.0,169.15,169.28,169.06,169.12,7670.0
2016-03-03 14:50:00,169.16,169.31,169.12,169.16,9000.0,169.16,169.31,169.12,169.16,9000.0
2016-03-03 14:55:00,169.16,169.16,168.97,168.97,10194.0,169.16,169.16,168.97,168.97,10194.0
2016-03-03 15:00:00,169.01,169.46,169.01,169.31,12369.0,169.01,169.46,169.01,169.31,12369.0
2016-03-03 15:05:00,169.37,169.41,168.99,168.99,6270.0,169.37,169.41,168.99,168.99,6270.0
2016-03-03 15:10:00,169.03,169.09,168.88,169.01,9216.0,169.03,169.09,168.88,169.01,9216.0
2016-03-03 15:15:00,168.98,168.98,168.61,168.61,12157.0,168.98,168.98,168.61,168.61,12157.0
2016-03-03 15:20:00,168.6,168.62,168.47,168.58,8847.0,168.6,168.62,168.47,168.58,8847.0
2016-03-03 15:25:00,168.58,168.69,168.49,168.69,10737.0,168.58,168.69,168.49,168.69,10737.0
2016-03-03 15:30:00,168.72,168.76,168.55,168.66,15033.0,168.72,168.76,168.55,168.66,15033.0
2016-03-03 15:35:00,168.66,168.94,168.66,168.79,21735.0,168.66,168.94,168.66,168.79,21735.0
2016-03-03 15:40:00,168.8,168.94,168.8,168.84,14289.0,168.8,168.94,168.8,168.84,14289.0
2016-03-03 15:45:00,168.81,169.0,168.81,169.0,22756.0,168.81,169.0,168.81,169.0,22756.0
2016-03-03 15:50:00,169.01,169.35,169.01,169.18,24972.0,169.01,169.35,169.01,169.18,24972.0
2016-03-03 15:55:00,169.19,169.4,169.19,169.38,35874.0,169.19,169.4,169.19,169.38,35874.0
2016-03-04 09:30:00,169.96,170.0,168.01,168.04,11608.0,169.96,170.0,168.01,168.04,11608.0
2016-03-04 09:35:00,167.7,168.79,167.66,168.79,4823.0,167.7,168.79,167.66,168.79,4823.0
2016-03-04 09:40:00,168.52,169.19,168.48,168.79,3912.0,168.52,169.19,168.48,168.79,3912.0
2016-03-04 09:45:00,168.71,169.17,168.61,168.77,16717.0,168.71,169.17,168.61,168.77,16717.0
2016-03-04 09:50:00,168.71,169.7,168.25,168.26,5817.0,168.71,169.7,168.25,168.26,5817.0
2016-03-04 09:55:00,168.34,168.34,167.58,167.58,7913.0,168.34,168.34,167.58,167.58,7913.0
2016-03-04 10:00:00,167.84,168.48,167.81,168.23,10981.0,167.84,168.48,167.81,168.23,10981.0
2016-03-04 10:05:00,168.1,168.95,168.08,168.48,42583.0,168.1,168.95,168.08,168.48,42583.0
2016-03-04 10:10:00,168.58,168.75,168.38,168.47,6915.0,168.58,168.75,168.38,168.47,6915.0
2016-03-04 10:15:00,168.46,168.74,168.35,168.39,4494.0,168.46,168.74,168.35,168.39,4494.0
2016-03-04 10:20:00,168.3,168.36,167.7,167.89,11450.0,168.3,168.36,167.7,167.89,11450.0
2016-03-04 10:25:00,167.88,168.51,167.87,168.35,3122.0,167.88,168.51,167.87,168.35,3122.0
2016-03-04 10:30:00,168.42,168.75,168.42,168.71,5550.0,168.42,168.75,168.42,168.71,5550.0
2016-03-04 10:35:00,168.63,168.71,168.5,168.6,4500.0,168.63,168.71,168.5,168.6,4500.0
2016-03-04 10:40:00,168.68,168.82,168.64,168.82,2032.0,168.68,168.82,168.64,168.82,2032.0
2016-03-04 10:45:00,168.84,169.67,168.84,169.58,2600.0,168.84,169.67,168.84,169.58,2600.0
2016-03-04 10:50:00,169.51,169.51,169.11,169.35,4430.0,169.51,169.51,169.11,169.35,4430.0
2016-03-04 10:55:00,169.35,169.42,168.87,168.9,5933.0,169.35,169.42,168.87,168.9,5933.0
2016-03-04 11:00:00,168.89,169.02,168.81,169.02,5311.0,168.89,169.02,168.81,169.02,5311.0
2016-03-04 11:05:00,169.02,169.27,168.77,168.77,4800.0,169.02,169.27,168.77,168.77,4800.0
2016-03-04 11:10:00,168.82,169.32,168.7,169.32,6858.0,168.82,169.32,168.7,169.32,6858.0
2016-03-04 11:15:00,169.32,169.79,169.18,169.79,2220.0,169.32,169.79,169.18,169.79,2220.0
2016-03-04 11:20:00,169.68,169.68,169.33,169.46,12502.0,169.68,169.68,169.33,169.46,12502.0
2016-03-04 11:25:00,169.51,169.59,168.92,169.01,7026.0,169.51,169.59,168.92,169.01,7026.0
2016-03-04 11:30:00,169.0,169.34,169.0,169.21,7543.0,169.0,169.34,169.0,169.21,7543.0
2016-03-04 11:35:00,169.19,169.25,168.98,169.03,3650.0,169.19,169.25,168.98,169.03,3650.0
2016-03-04 11:40:00,168.91,168.91,168.67,168.72,2980.0,168.91,168.91,168.67,168.72,2980.0
2016-03-04 11:45:00,168.7,168.81,168.62,168.68,3448.0,168.7,168.81,168.62,168.68,3448.0
2016-03-04 11:50:00,168.63,168.98,168.63,168.98,931.0,168.63,168.98,168.63,168.98,931.0
2016-03-04 11:55:00,169.15,169.15,168.91,169.15,2425.0,169.15,169.15,168.91,169.15,2425.0
2016-03-04 12:00:00,169.06,169.28,169.01,169.06,8244.0,169.06,169.28,169.01,169.06,8244.0
2016-03-04 12:05:00,169.06,169.1,168.98,169.04,4093.0,169.06,169.1,168.98,169.04,4093.0
2016-03-04 12:10:00,169.14,169.25,169.09,169.1,2500.0,169.14,169.25,169.09,169.1,2500.0
2016-03-04 12:15:00,169.07,169.31,169.07,169.22,3180.0,169.07,169.31,169.07,169.22,3180.0
2016-03-04 12:20:00,169.19,169.32,168.98,169.03,2700.0,169.19,169.32,168.98,169.03,2700.0
2016-03-04 12:25:00,169.07,169.2,168.77,169.05,3300.0,169.07,169.2,168.77,169.05,3300.0
2016-03-04 12:30:00,169.11,169.36,169.11,169.28,1800.0,169.11,169.36,169.11,169.28,1800.0
2016-03-04 12:35:00,169.17,169.4,169.17,169.25,3900.0,169.17,169.4,169.17,169.25,3900.0
2016-03-04 12:40:00,169.2,169.34,168.9,168.9,3950.0,169.2,169.34,168.9,168.9,3950.0
2016-03-04 12:45:00,168.89,168.97,168.76,168.82,4740.0,168.89,168.97,168.76,168.82,4740.0
2016-03-04 12:50:00,168.79,169.2,168.67,168.99,6273.0,168.79,169.2,168.67,168.99,6273.0
2016-03-04 12:55:00,169.0,169.07,169.0,169.01,1500.0,169.0,169.07,169.0,169.01,1500.0
2016-03-04 13:00:00,168.94,169.06,168.93,168.93,4421.0,168.94,169.06,168.93,168.93,4421.0
2016-03-04 13:05:00,169.04,169.07,168.88,168.91,4245.0,169.04,169.07,168.88,168.91,4245.0
2016-03-04 13:10:00,168.89,169.03,168.78,168.78,6139.0,168.89,169.03,168.78,168.78,6139.0
2016-03-04 13:15:00,168.77,169.19,168.75,169.05,9994.0,168.77,169.19,168.75,169.05,9994.0
2016-03-04 13:20:00,169.05,169.2,169.01,169.01,5103.0,169.05,169.2,169.01,169.01,5103.0
2016-03-04 13:25:00,168.97,169.15,168.97,169.07,2300.0,168.97,169.15,168.97,169.07,2300.0
2016-03-04 13:30:00,169.2,169.34,169.17,169.17,3388.0,169.2,169.34,169.17,169.17,3388.0
2016-03-04 13:35:00,169.32,169.49,169.18,169.47,3499.0,169.32,169.49,169.18,169.47,3499.0
2016-03-04 13:40:00,169.5,169.78,169.5,169.77,5664.0,169.5,169.78,169.5,169.77,5664.0
2016-03-04 13:45:00,169.68,169.95,169.67,169.87,4042.0,169.68,169.95,169.67,169.87,4042.0
2016-03-04 13:50:00,169.97,170.02,169.89,170.0,3463.0,169.97,170.02,169.89,170.0,3463.0
2016-03-04 13:55:00,170.0,170.05,169.86,169.95,6588.0,170.0,170.05,169.86,169.95,6588.0
2016-03-04 14:00:00,169.9,169.97,169.79,169.93,12105.0,169.9,169.97,169.79,169.93,12105.0
2016-03-04 14:05:00,169.95,170.0,169.86,169.86,4300.0,169.95,170.0,169.86,169.86,4300.0
2016-03-04 14:10:00,169.81,169.88,169.71,169.75,2480.0,169.81,169.88,169.71,169.75,2480.0
2016-03-04 14:15:00,169.7,169.76,169.32,169.63,3677.0,169.7,169.76,169.32,169.63,3677.0
2016-03-04 14:20:00,169.49,169.49,168.99,168.99,4283.0,169.49,169.49,168.99,168.99,4283.0
2016-03-04 14:25:00,169.0,169.35,168.61,169.35,4734.0,169.0,169.35,168.61,169.35,4734.0
2016-03-04 14:30:00,169.26,169.36,169.16,169.3,2550.0,169.26,169.36,169.16,169.3,2550.0
2016-03-04 14:35:00,169.34,169.34,169.17,169.29,1725.0,169.34,169.34,169.17,169.29,1725.0
2016-03-04 14:40:00,169.13,169.15,168.82,168.91,4155.0,169.13,169.15,168.82,168.91,4155.0
2016-03-04 14:45:00,168.92,169.11,168.78,169.11,2388.0,168.92,169.11,168.78,169.11,2388.0
2016-03-04 14:50:00,169.12,169.17,168.69,168.69,3964.0,169.12,169.17,168.69,168.69,3964.0
2016-03-04 14:55:00,168.7,168.98,168.64,168.78,7771.0,168.7,168.98,168.64,168.78,7771.0
2016-03-04 15:00:00,168.77,168.77,168.35,168.38,6322.0,168.77,168.77,168.35,168.38,6322.0
2016-03-04 15:05:00,168.31,168.63,168.31,168.52,4925.0,168.31,168.63,168.31,168.52,4925.0
2016-03-04 15:10:00,168.58,168.69,168.28,168.52,5703.0,168.58,168.69,168.28,168.52,5703.0
2016-03-04 15:15:00,168.52,168.77,168.47,168.77,1700.0,168.52,168.77,168.47,168.77,1700.0
2016-03-04 15:20:00,168.77,168.77,168.59,168.59,3600.0,168.77,168.77,168.59,168.59,3600.0
2016-03-04 15:25:00,168.64,168.76,168.56,168.76,5120.0,168.64,168.76,168.56,168.76,5120.0
2016-03-04 15:30:00,168.72,168.75,168.6,168.6,6455.0,168.72,168.75,168.6,168.6,6455.0
2016-03-04 15:35:00,168.58,168.67,168.42,168.56,6254.0,168.58,168.67,168.42,168.56,6254.0
2016-03-04 15:40:00,168.55,168.93,168.55,168.93,11705.0,168.55,168.93,168.55,168.93,11705.0
2016-03-04 15:45:00,168.92,169.12,168.86,169.02,20246.0,168.92,169.12,168.86,169.02,20246.0
2016-03-04 15:50:00,169.04,169.04,168.76,168.8,14074.0,169.04,169.04,168.76,168.8,14074.0
2016-03-04 15:55:00,168.86,169.04,168.75,168.96,25318.0,168.86,169.04,168.75,168.96,25318.0
2016-03-07 09:30:00,168.57,168.89,168.31,168.34,10931.0,168.57,168.89,168.31,168.34,10931.0
2016-03-07 09:35:00,168.62,168.63,167.77,168.21,11544.0,168.62,168.63,167.77,168.21,11544.0
2016-03-07 09:40:00,168.03,168.36,168.02,168.29,7645.0,168.03,168.36,168.02,168.29,7645.0
2016-03-07 09:45:00,168.3,168.7,168.25,168.61,16828.0,168.3,168.7,168.25,168.61,16828.0
2016-03-07 09:50:00,168.52,168.52,167.97,167.97,10056.0,168.52,168.52,167.97,167.97,10056.0
2016-03-07 09:55:00,167.65,167.65,166.74,167.26,31444.0,167.65,167.65,166.74,167.26,31444.0
2016-03-07 10:00:00,167.2,167.55,166.9,167.55,47781.0,167.2,167.55,166.9,167.55,47781.0
2016-03-07 10:05:00,167.75,168.16,167.47,167.72,36277.0,167.75,168.16,167.47,167.72,36277.0
2016-03-07 10:10:00,167.82,167.9,167.08,167.25,8700.0,167.82,167.9,167.08,167.25,8700.0
2016-03-07 10:15:00,167.4,167.68,167.31,167.62,4884.0,167.4,167.68,167.31,167.62,4884.0
2016-03-07 10:20:00,167.57,167.57,166.84,166.84,8556.0,167.57,167.57,166.84,166.84,8556.0
2016-03-07 10:25:00,166.84,166.92,166.38,166.45,20365.0,166.84,166.92,166.38,166.45,20365.0
2016-03-07 10:30:00,166.58,166.61,166.4,166.61,12919.0,166.58,166.61,166.4,166.61,12919.0
2016-03-07 10:35:00,166.68,167.05,166.68,167.05,6025.0,166.68,167.05,166.68,167.05,6025.0
2016-03-07 10:40:00,167.17,167.4,167.08,167.4,1500.0,167.17,167.4,167.08,167.4,1500.0
2016-03-07 10:45:00,167.27,167.38,166.66,166.66,7881.0,167.27,167.38,166.66,166.66,7881.0
2016-03-07 10:50:00,166.68,166.98,166.55,166.58,10450.0,166.68,166.98,166.55,166.58,10450.0
2016-03-07 10:55:00,166.64,166.82,166.52,166.65,12873.0,166.64,166.82,166.52,166.65,12873.0
2016-03-07 11:00:00,166.74,166.91,166.47,166.57,13663.0,166.74,166.91,166.47,166.57,13663.0
2016-03-07 11:05:00,166.53,166.58,166.25,166.47,18520.0,166.53,166.58,166.25,166.47,18520.0
2016-03-07 11:10:00,166.49,166.6,166.3,166.3,8628.0,166.49,166.6,166.3,166.3,8628.0
2016-03-07 11:15:00,166.34,166.35,166.16,166.29,6749.0,166.34,166.35,166.16,166.29,6749.0
2016-03-07 11:20:00,166.48,166.62,166.44,166.62,9231.0,166.48,166.62,166.44,166.62,9231.0
2016-03-07 11:25:00,166.55,166.7,166.43,166.6,10875.0,166.55,166.7,166.43,166.6,10875.0
2016-03-07 11:30:00,166.65,166.71,166.47,166.54,14700.0,166.65,166.71,166.47,166.54,14700.0
2016-03-07 11:35:00,166.63,166.99,166.6,166.92,9866.0,166.63,166.99,166.6,166.92,9866.0
2016-03-07 11:40:00,166.88,167.13,166.87,167.05,9371.0,166.88,167.13,166.87,167.05,9371.0
2016-03-07 11:45:00,167.08,167.35,167.04,167.04,19108.0,167.08,167.35,167.04,167.04,19108.0
2016-03-07 11:50:00,167.0,167.0,166.74,166.88,4982.0,167.0,167.0,166.74,166.88,4982.0
2016-03-07 11:55:00,166.9,166.9,166.45,166.5,2522.0,166.9,166.9,166.45,166.5,2522.0
2016-03-07 12:00:00,166.51,166.6,166.37,166.53,9277.0,166.51,166.6,166.37,166.53,9277.0
2016-03-07 12:05:00,166.58,166.74,166.47,166.68,8619.0,166.58,166.74,166.47,166.68,8619.0
2016-03-07 12:10:00,166.77,166.84,166.57,166.59,4030.0,166.77,166.84,166.57,166.59,4030.0
2016-03-07 12:15:00,166.59,166.67,166.37,166.4,4970.0,166.59,166.67,166.37,166.4,4970.0
2016-03-07 12:20:00,166.35,166.38,166.24,166.24,2416.0,166.35,166.38,166.24,166.24,2416.0
2016-03-07 12:25:00,166.19,166.35,166.04,166.35,5987.0,166.19,166.35,166.04,166.35,5987.0
2016-03-07 12:30:00,166.37,166.52,166.2,166.29,10977.0,166.37,166.52,166.2,166.29,10977.0
2016-03-07 12:35:00,166.34,166.4,166.14,166.25,4700.0,166.34,166.4,166.14,166.25,4700.0
2016-03-07 12:40:00,166.26,166.36,166.25,166.34,6957.0,166.26,166.36,166.25,166.34,6957.0
2016-03-07 12:45:00,166.34,166.37,166.17,166.17,2608.0,166.34,166.37,166.17,166.17,2608.0
2016-03-07 12:50:00,166.11,166.25,166.1,166.17,4247.0,166.11,166.25,166.1,166.17,4247.0
2016-03-07 12:55:00,166.17,166.27,166.12,166.13,4708.0,166.17,166.27,166.12,166.13,4708.0
2016-03-07 13:00:00,166.19,166.31,166.1,166.29,2180.0,166.19,166.31,166.1,166.29,2180.0
2016-03-07 13:05:00,166.29,166.47,166.19,166.37,5593.0,166.29,166.47,166.19,166.37,5593.0
2016-03-07 13:10:00,166.47,166.48,166.1,166.34,32557.0,166.47,166.48,166.1,166.34,32557.0
2016-03-07 13:15:00,166.34,166.4,166.14,166.14,24039.0,166.34,166.4,166.14,166.14,24039.0
2016-03-07 13:20:00,166.21,166.24,165.35,165.36,13347.0,166.21,166.24,165.35,165.36,13347.0
2016-03-07 13:25:00,165.39,165.84,165.25,165.78,19433.0,165.39,165.84,165.25,165.78,19433.0
2016-03-07 13:30:00,165.68,165.77,165.44,165.52,4206.0,165.68,165.77,165.44,165.52,4206.0
2016-03-07 13:35:00,165.38,165.4,165.19,165.29,5909.0,165.38,165.4,165.19,165.29,5909.0
2016-03-07 13:40:00,165.35,165.36,165.19,165.34,4389.0,165.35,165.36,165.19,165.34,4389.0
2016-03-07 13:45:00,165.27,165.28,165.12,165.12,4100.0,165.27,165.28,165.12,165.12,4100.0
2016-03-07 13:50:00,165.1,165.24,165.0,165.0,6230.0,165.1,165.24,165.0,165.0,6230.0
2016-03-07 13:55:00,165.01,165.15,164.86,165.06,27831.0,165.01,165.15,164.86,165.06,27831.0
2016-03-07 14:00:00,164.98,165.14,164.93,164.97,8273.0,164.98,165.14,164.93,164.97,8273.0
2016-03-07 14:05:00,164.92,165.1,164.87,164.88,10853.0,164.92,165.1,164.87,164.88,10853.0
2016-03-07 14:10:00,164.89,165.04,164.87,165.04,9252.0,164.89,165.04,164.87,165.04,9252.0
2016-03-07 14:15:00,164.98,164.98,164.55,164.55,7472.0,164.98,164.98,164.55,164.55,7472.0
2016-03-07 14:20:00,164.55,164.64,164.45,164.51,7570.0,164.55,164.64,164.45,164.51,7570.0
2016-03-07 14:25:00,164.45,164.5,164.18,164.21,5970.0,164.45,164.5,164.18,164.21,5970.0
2016-03-07 14:30:00,164.31,164.34,164.01,164.01,8290.0,164.31,164.34,164.01,164.01,8290.0
2016-03-07 14:35:00,164.01,164.01,163.45,163.62,14453.0,164.01,164.01,163.45,163.62,14453.0
2016-03-07 14:40:00,163.51,163.61,163.05,163.36,39804.0,163.51,163.61,163.05,163.36,39804.0
2016-03-07 14:45:00,163.4,163.84,163.37,163.51,21101.0,163.4,163.84,163.37,163.51,21101.0
2016-03-07 14:50:00,163.49,163.82,163.49,163.65,13810.0,163.49,163.82,163.49,163.65,13810.0
2016-03-07 14:55:00,163.65,163.84,163.24,163.7,24992.0,163.65,163.84,163.24,163.7,24992.0
2016-03-07 15:00:00,163.62,163.85,163.57,163.79,14980.0,163.62,163.85,163.57,163.79,14980.0
2016-03-07 15:05:00,163.8,163.8,163.4,163.6,13682.0,163.8,163.8,163.4,163.6,13682.0
2016-03-07 15:10:00,163.6,163.74,163.57,163.7,16042.0,163.6,163.74,163.57,163.7,16042.0
2016-03-07 15:15:00,163.67,164.05,163.66,164.05,6502.0,163.67,164.05,163.66,164.05,6502.0
2016-03-07 15:20:00,164.03,164.1,163.93,164.09,7442.0,164.03,164.1,163.93,164.09,7442.0
2016-03-07 15:25:00,164.06,164.32,164.06,164.19,7939.0,164.06,164.32,164.06,164.19,7939.0
2016-03-07 15:30:00,164.28,164.67,164.2,164.54,12456.0,164.28,164.67,164.2,164.54,12456.0
2016-03-07 15:35:00,164.61,164.92,164.43,164.81,18197.0,164.61,164.92,164.43,164.81,18197.0
2016-03-07 15:40:00,164.79,164.97,164.52,164.59,15505.0,164.79,164.97,164.52,164.59,15505.0
2016-03-07 15:45:00,164.56,164.66,164.25,164.34,20409.0,164.56,164.66,164.25,164.34,20409.0
2016-03-07 15:50:00,164.35,164.59,164.35,164.43,31778.0,164.35,164.59,164.35,164.43,31778.0
2016-03-07 15:55:00,164.46,164.73,164.34,164.64,63673.0,164.46,164.73,164.34,164.64,63673.0
2016-03-08 09:30:00,164.34,164.43,163.17,164.27,14677.0,164.34,164.43,163.17,164.27,14677.0
2016-03-08 09:35:00,164.56,165.07,164.28,164.57,8590.0,164.56,165.07,164.28,164.57,8590.0
2016-03-08 09:40:00,164.55,165.48,164.19,164.52,23322.0,164.55,165.48,164.19,164.52,23322.0
2016-03-08 09:45:00,164.66,164.98,164.37,164.56,18200.0,164.66,164.98,164.37,164.56,18200.0
2016-03-08 09:50:00,164.53,164.75,164.22,164.49,9420.0,164.53,164.75,164.22,164.49,9420.0
2016-03-08 09:55:00,164.49,164.83,164.17,164.21,13221.0,164.49,164.83,164.17,164.21,13221.0
2016-03-08 10:00:00,164.37,164.8,164.27,164.62,9054.0,164.37,164.8,164.27,164.62,9054.0
2016-03-08 10:05:00,164.78,164.78,163.91,164.18,10573.0,164.78,164.78,163.91,164.18,10573.0
2016-03-08 10:10:00,164.34,164.65,164.26,164.29,4700.0,164.34,164.65,164.26,164.29,4700.0
2016-03-08 10:15:00,164.1,164.31,163.79,163.79,9300.0,164.1,164.31,163.79,163.79,9300.0
2016-03-08 10:20:00,163.76,164.66,163.62,164.2,7310.0,163.76,164.66,163.62,164.2,7310.0
2016-03-08 10:25:00,164.1,164.11,163.56,163.63,11488.0,164.1,164.11,163.56,163.63,11488.0
2016-03-08 10:30:00,163.65,164.38,163.64,163.97,6732.0,163.65,164.38,163.64,163.97,6732.0
2016-03-08 10:35:00,164.16,164.39,163.74,163.74,11783.0,164.16,164.39,163.74,163.74,11783.0
2016-03-08 10:40:00,163.78,164.0,163.56,163.76,8500.0,163.78,164.0,163.56,163.76,8500.0
2016-03-08 10:45:00,163.7,164.19,163.68,164.03,7600.0,163.7,164.19,163.68,164.03,7600.0
2016-03-08 10:50:00,164.03,164.1,163.66,163.78,9171.0,164.03,164.1,163.66,163.78,9171.0
2016-03-08 10:55:00,163.7,164.02,163.56,163.99,6771.0,163.7,164.02,163.56,163.99,6771.0
2016-03-08 11:00:00,163.92,164.07,163.67,163.87,9948.0,163.92,164.07,163.67,163.87,9948.0
2016-03-08 11:05:00,163.89,164.34,163.73,163.77,30218.0,163.89,164.34,163.73,163.77,30218.0
2016-03-08 11:10:00,163.89,164.12,163.5,164.0,24435.0,163.89,164.12,163.5,164.0,24435.0
2016-03-08 11:15:00,163.89,163.97,163.5,163.82,33593.0,163.89,163.97,163.5,163.82,33593.0
2016-03-08 11:20:00,163.81,163.91,163.5,163.64,17659.0,163.81,163.91,163.5,163.64,17659.0
2016-03-08 11:25:00,163.79,164.13,163.52,163.86,16397.0,163.79,164.13,163.52,163.86,16397.0
2016-03-08 11:30:00,163.86,164.12,163.56,163.89,13915.0,163.86,164.12,163.56,163.89,13915.0
2016-03-08 11:35:00,163.92,163.98,163.65,163.81,8699.0,163.92,163.98,163.65,163.81,8699.0
2016-03-08 11:40:00,163.81,164.09,163.8,164.03,7100.0,163.81,164.09,163.8,164.03,7100.0
2016-03-08 11:45:00,163.93,164.14,163.39,163.39,42596.0,163.93,164.14,163.39,163.39,42596.0
2016-03-08 11:50:00,163.39,164.01,163.38,163.75,11325.0,163.39,164.01,163.38,163.75,11325.0
2016-03-08 11:55:00,163.8,164.03,163.69,163.83,6600.0,163.8,164.03,163.69,163.83,6600.0
2016-03-08 12:00:00,163.83,164.24,163.55,163.78,24815.0,163.83,164.24,163.55,163.78,24815.0
2016-03-08 12:05:00,163.76,164.1,163.7,164.04,25327.0,163.76,164.1,163.7,164.04,25327.0
2016-03-08 12:10:00,163.99,164.24,163.73,164.15,15071.0,163.99,164.24,163.73,164.15,15071.0
2016-03-08 12:15:00,164.09,164.44,163.9,164.37,12803.0,164.09,164.44,163.9,164.37,12803.0
2016-03-08 12:20:00,164.34,164.38,163.82,164.21,37625.0,164.34,164.38,163.82,164.21,37625.0
2016-03-08 12:25:00,164.12,164.42,163.8,163.91,24611.0,164.12,164.42,163.8,163.91,24611.0
2016-03-08 12:30:00,163.91,164.07,163.9,164.0,4600.0,163.91,164.07,163.9,164.0,4600.0
2016-03-08 12:35:00,163.94,164.2,163.84,163.93,8700.0,163.94,164.2,163.84,163.93,8700.0
2016-03-08 12:40:00,164.04,164.2,163.89,164.09,4800.0,164.04,164.2,163.89,164.09,4800.0
2016-03-08 12:45:00,164.1,164.14,163.74,163.9,9560.0,164.1,164.14,163.74,163.9,9560.0
2016-03-08 12:50:00,163.87,163.91,163.66,163.73,6849.0,163.87,163.91,163.66,163.73,6849.0
2016-03-08 12:55:00,163.74,163.77,163.51,163.72,7100.0,163.74,163.77,163.51,163.72,7100.0
2016-03-08 13:00:00,163.7,164.29,163.7,164.28,5740.0,163.7,164.29,163.7,164.28,5740.0
2016-03-08 13:05:00,164.28,164.28,164.05,164.12,6177.0,164.28,164.28,164.05,164.12,6177.0
2016-03-08 13:10:00,164.13,164.34,163.9,163.91,8908.0,164.13,164.34,163.9,163.91,8908.0
2016-03-08 13:15:00,163.95,164.03,163.83,163.84,6460.0,163.95,164.03,163.83,163.84,6460.0
2016-03-08 13:20:00,163.87,164.28,163.83,164.06,7900.0,163.87,164.28,163.83,164.06,7900.0
2016-03-08 13:25:00,164.06,164.41,164.06,164.35,15711.0,164.06,164.41,164.06,164.35,15711.0
2016-03-08 13:30:00,164.39,164.7,164.26,164.46,18970.0,164.39,164.7,164.26,164.46,18970.0
2016-03-08 13:35:00,164.45,164.47,164.07,164.17,7448.0,164.45,164.47,164.07,164.17,7448.0
2016-03-08 13:40:00,164.24,164.31,164.01,164.01,9311.0,164.24,164.31,164.01,164.01,9311.0
2016-03-08 13:45:00,164.07,164.19,163.88,163.88,5800.0,164.07,164.19,163.88,163.88,5800.0
2016-03-08 13:50:00,163.97,163.97,163.5,163.63,12500.0,163.97,163.97,163.5,163.63,12500.0
2016-03-08 13:55:00,163.65,163.8,163.4,163.51,9206.0,163.65,163.8,163.4,163.51,9206.0
2016-03-08 14:00:00,163.56,163.56,163.17,163.17,15300.0,163.56,163.56,163.17,163.17,15300.0
2016-03-08 14:05:00,163.4,163.59,163.19,163.31,11250.0,163.4,163.59,163.19,163.31,11250.0
2016-03-08 14:10:00,163.3,163.52,163.19,163.28,6850.0,163.3,163.52,163.19,163.28,6850.0
2016-03-08 14:15:00,163.23,163.34,163.06,163.31,11356.0,163.23,163.34,163.06,163.31,11356.0
2016-03-08 14:20:00,163.38,163.4,162.97,162.97,11458.0,163.38,163.4,162.97,162.97,11458.0
2016-03-08 14:25:00,162.87,163.07,162.75,163.0,15927.0,162.87,163.07,162.75,163.0,15927.0
2016-03-08 14:30:00,163.07,163.11,162.85,163.05,12318.0,163.07,163.11,162.85,163.05,12318.0
2016-03-08 14:35:00,163.07,163.21,162.9,163.04,20817.0,163.07,163.21,162.9,163.04,20817.0
2016-03-08 14:40:00,163.09,163.29,162.99,163.25,9839.0,163.09,163.29,162.99,163.25,9839.0
2016-03-08 14:45:00,163.09,163.22,163.03,163.04,8156.0,163.09,163.22,163.03,163.04,8156.0
2016-03-08 14:50:00,163.02,163.02,162.82,162.93,14050.0,163.02,163.02,162.82,162.93,14050.0
2016-03-08 14:55:00,162.91,163.06,162.8,162.96,24223.0,162.91,163.06,162.8,162.96,24223.0
2016-03-08 15:00:00,163.0,163.05,162.74,162.74,17522.0,163.0,163.05,162.74,162.74,17522.0
2016-03-08 15:05:00,162.74,162.81,162.59,162.66,13497.0,162.74,162.81,162.59,162.66,13497.0
2016-03-08 15:10:00,162.64,162.77,162.47,162.73,31101.0,162.64,162.77,162.47,162.73,31101.0
2016-03-08 15:15:00,162.74,162.79,162.56,162.6,16550.0,162.74,162.79,162.56,162.6,16550.0
2016-03-08 15:20:00,162.64,162.96,162.58,162.96,27226.0,162.64,162.96,162.58,162.96,27226.0
2016-03-08 15:25:00,162.99,163.04,162.69,162.72,8981.0,162.99,163.04,162.69,162.72,8981.0
2016-03-08 15:30:00,162.73,162.81,162.61,162.79,21759.0,162.73,162.81,162.61,162.79,21759.0
2016-03-08 15:35:00,162.81,163.0,162.74,162.77,57051.0,162.81,163.0,162.74,162.77,57051.0
2016-03-08 15:40:00,162.75,163.03,162.64,162.92,45529.0,162.75,163.03,162.64,162.92,45529.0
2016-03-08 15:45:00,162.92,162.98,162.72,162.9,69218.0,162.92,162.98,162.72,162.9,69218.0
2016-03-08 15:50:00,162.92,163.12,162.88,163.09,42792.0,162.92,163.12,162.88,163.09,42792.0
2016-03-08 15:55:00,163.11,163.11,162.83,162.96,63451.0,163.11,163.11,162.83,162.96,63451.0
2016-03-09 09:30:00,164.7,165.97,163.01,163.61,85559.0,164.7,165.97,163.01,163.61,85559.0
2016-03-09 09:35:00,163.25,163.32,160.54,161.59,28380.0,163.25,163.32,160.54,161.59,28380.0
2016-03-09 09:40:00,161.68,163.76,161.68,163.7,25335.0,161.68,163.76,161.68,163.7,25335.0
2016-03-09 09:45:00,163.9,163.98,162.63,163.15,25882.0,163.9,163.98,162.63,163.15,25882.0
2016-03-09 09:50:00,162.99,162.99,161.62,161.79,19294.0,162.99,162.99,161.62,161.79,19294.0
2016-03-09 09:55:00,161.91,162.45,161.76,161.87,21728.0,161.91,162.45,161.76,161.87,21728.0
2016-03-09 10:00:00,161.97,162.32,161.02,162.16,27570.0,161.97,162.32,161.02,162.16,27570.0
2016-03-09 10:05:00,162.2,162.31,161.59,161.59,18592.0,162.2,162.31,161.59,161.59,18592.0
2016-03-09 10:10:00,161.55,162.11,161.34,161.71,15704.0,161.55,162.11,161.34,161.71,15704.0
2016-03-09 10:15:00,161.67,162.09,161.28,161.52,20716.0,161.67,162.09,161.28,161.52,20716.0
2016-03-09 10:20:00,161.52,162.2,161.37,161.9,16177.0,161.52,162.2,161.37,161.9,16177.0
2016-03-09 10:25:00,161.85,162.05,161.66,161.91,15522.0,161.85,162.05,161.66,161.91,15522.0
2016-03-09 10:30:00,162.05,162.11,161.35,161.85,13959.0,162.05,162.11,161.35,161.85,13959.0
2016-03-09 10:35:00,161.82,162.1,161.54,161.65,20935.0,161.82,162.1,161.54,161.65,20935.0
2016-03-09 10:40:00,161.6,161.87,161.46,161.46,13800.0,161.6,161.87,161.46,161.46,13800.0
2016-03-09 10:45:00,161.46,161.61,160.92,161.2,17805.0,161.46,161.61,160.92,161.2,17805.0
2016-03-09 10:50:00,161.22,161.23,160.31,160.39,23264.0,161.22,161.23,160.31,160.39,23264.0
2016-03-09 10:55:00,160.61,161.19,160.38,160.92,20664.0,160.61,161.19,160.38,160.92,20664.0
2016-03-09 11:00:00,161.0,161.01,160.26,161.01,27155.0,161.0,161.01,160.26,161.01,27155.0
2016-03-09 11:05:00,161.0,161.05,160.61,160.97,14284.0,161.0,161.05,160.61,160.97,14284.0
2016-03-09 11:10:00,160.97,161.19,160.53,160.85,10673.0,160.97,161.19,160.53,160.85,10673.0
2016-03-09 11:15:00,160.94,161.09,160.38,160.81,13582.0,160.94,161.09,160.38,160.81,13582.0
2016-03-09 11:20:00,160.83,160.89,160.48,160.6,14640.0,160.83,160.89,160.48,160.6,14640.0
2016-03-09 11:25:00,160.63,161.02,160.62,160.87,12509.0,160.63,161.02,160.62,160.87,12509.0
2016-03-09 11:30:00,160.87,161.0,160.51,160.74,16990.0,160.87,161.0,160.51,160.74,16990.0
2016-03-09 11:35:00,160.67,160.85,160.25,160.51,22628.0,160.67,160.85,160.25,160.51,22628.0
2016-03-09 11:40:00,160.53,160.56,160.04,160.21,15880.0,160.53,160.56,160.04,160.21,15880.0
2016-03-09 11:45:00,160.22,160.31,159.62,159.8,22771.0,160.22,160.31,159.62,159.8,22771.0
2016-03-09 11:50:00,159.63,160.32,159.63,160.13,12012.0,159.63,160.32,159.63,160.13,12012.0
2016-03-09 11:55:00,160.13,160.55,160.0,160.38,20831.0,160.13,160.55,160.0,160.38,20831.0
2016-03-09 12:00:00,160.32,161.08,160.09,160.78,97903.0,160.32,161.08,160.09,160.78,97903.0
2016-03-09 12:05:00,160.77,161.0,160.53,160.78,12248.0,160.77,161.0,160.53,160.78,12248.0
2016-03-09 12:10:00,160.72,160.94,160.43,160.49,10677.0,160.72,160.94,160.43,160.49,10677.0
2016-03-09 12:15:00,160.48,160.68,160.33,160.5,11345.0,160.48,160.68,160.33,160.5,11345.0
2016-03-09 12:20:00,160.5,160.74,160.35,160.49,5399.0,160.5,160.74,160.35,160.49,5399.0
2016-03-09 12:25:00,160.42,160.45,160.3,160.39,6787.0,160.42,160.45,160.3,160.39,6787.0
2016-03-09 12:30:00,160.45,160.55,160.3,160.49,13800.0,160.45,160.55,160.3,160.49,13800.0
2016-03-09 12:35:00,160.5,160.53,159.85,160.49,22692.0,160.5,160.53,159.85,160.49,22692.0
2016-03-09 12:40:00,160.54,160.6,160.2,160.26,10741.0,160.54,160.6,160.2,160.26,10741.0
2016-03-09 12:45:00,160.25,160.25,159.86,159.86,2825.0,160.25,160.25,159.86,159.86,2825.0
2016-03-09 12:50:00,159.86,160.15,159.73,159.73,6047.0,159.86,160.15,159.73,159.73,6047.0
2016-03-09 12:55:00,159.78,159.94,159.19,159.3,17293.0,159.78,159.94,159.19,159.3,17293.0
2016-03-09 13:00:00,159.19,159.85,158.96,159.69,32560.0,159.19,159.85,158.96,159.69,32560.0
2016-03-09 13:05:00,159.56,159.75,159.48,159.66,11647.0,159.56,159.75,159.48,159.66,11647.0
2016-03-09 13:10:00,159.71,160.09,159.48,159.48,18065.0,159.71,160.09,159.48,159.48,18065.0
2016-03-09 13:15:00,159.45,159.57,159.17,159.17,13761.0,159.45,159.57,159.17,159.17,13761.0
2016-03-09 13:20:00,159.22,159.43,159.21,159.39,14078.0,159.22,159.43,159.21,159.39,14078.0
2016-03-09 13:25:00,159.3,159.86,159.14,159.75,28113.0,159.3,159.86,159.14,159.75,28113.0
2016-03-09 13:30:00,159.72,159.78,159.3,159.73,28175.0,159.72,159.78,159.3,159.73,28175.0
2016-03-09 13:35:00,159.71,160.02,159.59,159.88,13048.0,159.71,160.02,159.59,159.88,13048.0
2016-03-09 13:40:00,159.91,159.91,159.37,159.42,9380.0,159.91,159.91,159.37,159.42,9380.0
2016-03-09 13:45:00,159.42,159.62,159.17,159.5,24890.0,159.42,159.62,159.17,159.5,24890.0
2016-03-09 13:50:00,159.47,159.5,159.11,159.37,18408.0,159.47,159.5,159.11,159.37,18408.0
2016-03-09 13:55:00,159.31,159.59,159.2,159.42,18669.0,159.31,159.59,159.2,159.42,18669.0
2016-03-09 14:00:00,159.49,159.59,159.31,159.36,17303.0,159.49,159.59,159.31,159.36,17303.0
2016-03-09 14:05:00,159.39,159.39,159.1,159.2,16962.0,159.39,159.39,159.1,159.2,16962.0
2016-03-09 14:10:00,159.13,159.26,158.89,159.06,21323.0,159.13,159.26,158.89,159.06,21323.0
2016-03-09 14:15:00,158.98,159.88,158.96,159.88,21792.0,158.98,159.88,158.96,159.88,21792.0
2016-03-09 14:20:00,159.88,160.08,159.63,159.65,17718.0,159.88,160.08,159.63,159.65,17718.0
2016-03-09 14:25:00,159.68,159.78,159.33,159.51,45585.0,159.68,159.78,159.33,159.51,45585.0
2016-03-09 14:30:00,159.54,159.96,159.32,159.81,51001.0,159.54,159.96,159.32,159.81,51001.0
2016-03-09 14:35:00,159.81,159.92,159.02,159.09,17225.0,159.81,159.92,159.02,159.09,17225.0
2016-03-09 14:40:00,159.04,159.39,158.78,159.31,23390.0,159.04,159.39,158.78,159.31,23390.0
2016-03-09 14:45:00,159.4,159.41,159.13,159.31,26636.0,159.4,159.41,159.13,159.31,26636.0
2016-03-09 14:50:00,159.26,159.74,159.0,159.13,26069.0,159.26,159.74,159.0,159.13,26069.0
2016-03-09 14:55:00,159.21,159.44,158.93,159.44,29627.0,159.21,159.44,158.93,159.44,29627.0
2016-03-09 15:00:00,159.37,159.48,158.95,158.99,26767.0,159.37,159.48,158.95,158.99,26767.0
2016-03-09 15:05:00,159.09,159.21,158.82,158.84,29551.0,159.09,159.21,158.82,158.84,29551.0
2016-03-09 15:10:00,158.91,158.96,158.67,158.76,22892.0,158.91,158.96,158.67,158.76,22892.0
2016-03-09 15:15:00,158.77,158.78,158.21,158.28,40862.0,158.77,158.78,158.21,158.28,40862.0
2016-03-09 15:20:00,158.33,159.33,158.29,159.33,42364.0,158.33,159.33,158.29,159.33,42364.0
2016-03-09 15:25:00,159.33,159.89,159.21,159.63,47451.0,159.33,159.89,159.21,159.63,47451.0
2016-03-09 15:30:00,159.71,159.75,158.82,159.43,61386.0,159.71,159.75,158.82,159.43,61386.0
2016-03-09 15:35:00,159.37,159.57,158.82,158.82,43863.0,159.37,159.57,158.82,158.82,43863.0
2016-03-09 15:40:00,158.82,158.99,158.41,158.63,61898.0,158.82,158.99,158.41,158.63,61898.0
2016-03-09 15:45:00,158.63,159.22,158.45,159.22,70802.0,158.63,159.22,158.45,159.22,70802.0
2016-03-09 15:50:00,159.23,159.57,159.05,159.11,75723.0,159.23,159.57,159.05,159.11,75723.0
2016-03-09 15:55:00,159.11,159.23,158.75,159.0,132066.0,159.11,159.23,158.75,159.0,132066.0
2016-03-10 09:30:00,159.56,160.62,158.59,159.32,41683.0,159.56,160.62,158.59,159.32,41683.0
2016-03-10 09:35:00,159.28,159.86,158.52,159.31,42070.0,159.28,159.86,158.52,159.31,42070.0
2016-03-10 09:40:00,159.31,159.98,159.0,159.52,35974.0,159.31,159.98,159.0,159.52,35974.0
2016-03-10 09:45:00,159.53,159.93,158.76,159.81,41101.0,159.53,159.93,158.76,159.81,41101.0
2016-03-10 09:50:00,159.85,160.71,159.35,160.71,26700.0,159.85,160.71,159.35,160.71,26700.0
2016-03-10 09:55:00,160.71,160.76,159.52,159.56,59511.0,160.71,160.76,159.52,159.56,59511.0
2016-03-10 10:00:00,159.59,160.01,159.18,159.65,43773.0,159.59,160.01,159.18,159.65,43773.0
2016-03-10 10:05:00,159.5,160.63,159.31,160.27,30546.0,159.5,160.63,159.31,160.27,30546.0
2016-03-10 10:10:00,160.34,160.88,159.95,160.54,66820.0,160.34,160.88,159.95,160.54,66820.0
2016-03-10 10:15:00,160.49,160.49,159.54,159.76,30442.0,160.49,160.49,159.54,159.76,30442.0
2016-03-10 10:20:00,159.75,159.86,159.28,159.31,19760.0,159.75,159.86,159.28,159.31,19760.0
2016-03-10 10:25:00,159.23,159.27,158.5,158.94,27730.0,159.23,159.27,158.5,158.94,27730.0
2016-03-10 10:30:00,158.8,159.55,158.79,159.42,27698.0,158.8,159.55,158.79,159.42,27698.0
2016-03-10 10:35:00,159.49,159.67,158.53,159.27,25277.0,159.49,159.67,158.53,159.27,25277.0
2016-03-10 10:40:00,159.32,159.69,158.97,159.23,33274.0,159.32,159.69,158.97,159.23,33274.0
2016-03-10 10:45:00,159.55,159.93,159.29,159.61,20105.0,159.55,159.93,159.29,159.61,20105.0
2016-03-10 10:50:00,159.67,160.19,159.63,160.18,13247.0,159.67,160.19,159.63,160.18,13247.0
2016-03-10 10:55:00,160.12,160.12,159.5,159.73,28621.0,160.12,160.12,159.5,159.73,28621.0
2016-03-10 11:00:00,159.86,160.31,159.32,159.75,16220.0,159.86,160.31,159.32,159.75,16220.0
2016-03-10 11:05:00,159.56,160.35,159.54,160.17,12265.0,159.56,160.35,159.54,160.17,12265.0
2016-03-10 11:10:00,160.16,160.17,159.5,159.54,58422.0,160.16,160.17,159.5,159.54,58422.0
2016-03-10 11:15:00,159.6,159.76,158.76,158.77,22829.0,159.6,159.76,158.76,158.77,22829.0
2016-03-10 11:20:00,158.87,159.75,158.78,159.57,30568.0,158.87,159.75,158.78,159.57,30568.0
2016-03-10 11:25:00,159.43,159.64,159.21,159.63,9800.0,159.43,159.64,159.21,159.63,9800.0
2016-03-10 11:30:00,159.47,160.17,159.37,159.75,55317.0,159.47,160.17,159.37,159.75,55317.0
2016-03-10 11:35:00,159.75,161.42,159.53,161.0,81489.0,159.75,161.42,159.53,161.0,81489.0
2016-03-10 11:40:00,160.94,162.05,160.89,161.63,37092.0,160.94,162.05,160.89,161.63,37092.0
2016-03-10 11:45:00,161.53,161.64,160.58,160.72,43432.0,161.53,161.64,160.58,160.72,43432.0
2016-03-10 11:50:00,160.72,160.81,160.36,160.36,24511.0,160.72,160.81,160.36,160.36,24511.0
2016-03-10 11:55:00,160.3,160.87,160.08,160.71,20169.0,160.3,160.87,160.08,160.71,20169.0
2016-03-10 12:00:00,160.7,160.9,159.82,159.86,50357.0,160.7,160.9,159.82,159.86,50357.0
2016-03-10 12:05:00,159.84,160.15,159.61,159.84,28006.0,159.84,160.15,159.61,159.84,28006.0
2016-03-10 12:10:00,159.79,160.49,159.69,159.94,16600.0,159.79,160.49,159.69,159.94,16600.0
2016-03-10 12:15:00,159.99,160.45,159.92,160.28,19774.0,159.99,160.45,159.92,160.28,19774.0
2016-03-10 12:20:00,160.35,160.41,159.61,160.39,19905.0,160.35,160.41,159.61,160.39,19905.0
2016-03-10 12:25:00,160.41,160.68,160.25,160.43,22417.0,160.41,160.68,160.25,160.43,22417.0
2016-03-10 12:30:00,160.45,160.97,160.44,160.87,74714.0,160.45,160.97,160.44,160.87,74714.0
2016-03-10 12:35:00,160.75,160.76,160.23,160.31,16095.0,160.75,160.76,160.23,160.31,16095.0
2016-03-10 12:40:00,160.31,160.31,159.55,159.64,9947.0,160.31,160.31,159.55,159.64,9947.0
2016-03-10 12:45:00,159.64,160.28,159.6,160.28,10010.0,159.64,160.28,159.6,160.28,10010.0
2016-03-10 12:50:00,160.23,160.58,160.23,160.58,10113.0,160.23,160.58,160.23,160.58,10113.0
2016-03-10 12:55:00,160.54,160.95,160.54,160.91,4470.0,160.54,160.95,160.54,160.91,4470.0
2016-03-10 13:00:00,160.74,160.76,160.32,160.61,12300.0,160.74,160.76,160.32,160.61,12300.0
2016-03-10 13:05:00,160.57,160.84,160.32,160.43,18058.0,160.57,160.84,160.32,160.43,18058.0
2016-03-10 13:10:00,160.66,160.66,159.54,159.64,10132.0,160.66,160.66,159.54,159.64,10132.0
2016-03-10 13:15:00,159.91,160.58,159.6,160.44,6746.0,159.91,160.58,159.6,160.44,6746.0
2016-03-10 13:20:00,160.45,160.45,159.9,160.11,22924.0,160.45,160.45,159.9,160.11,22924.0
2016-03-10 13:25:00,160.12,160.2,159.84,160.08,22451.0,160.12,160.2,159.84,160.08,22451.0
2016-03-10 13:30:00,160.09,160.24,160.0,160.17,8941.0,160.09,160.24,160.0,160.17,8941.0
2016-03-10 13:35:00,160.17,160.29,159.95,160.06,26592.0,160.17,160.29,159.95,160.06,26592.0
2016-03-10 13:40:00,159.91,160.03,159.75,160.03,13435.0,159.91,160.03,159.75,160.03,13435.0
2016-03-10 13:45:00,160.03,160.1,159.77,160.0,13188.0,160.03,160.1,159.77,160.0,13188.0
2016-03-10 13:50:00,160.0,160.76,159.92,160.76,26087.0,160.0,160.76,159.92,160.76,26087.0
2016-03-10 13:55:00,160.59,160.67,160.17,160.29,16677.0,160.59,160.67,160.17,160.29,16677.0
2016-03-10 14:00:00,160.26,160.41,160.0,160.16,26270.0,160.26,160.41,160.0,160.16,26270.0
2016-03-10 14:05:00,160.19,160.24,159.73,159.85,15604.0,160.19,160.24,159.73,159.85,15604.0
2016-03-10 14:10:00,159.89,160.23,159.87,160.23,31409.0,159.89,160.23,159.87,160.23,31409.0
2016-03-10 14:15:00,160.18,160.32,160.0,160.17,37002.0,160.18,160.32,160.0,160.17,37002.0
2016-03-10 14:20:00,160.19,160.56,160.0,160.56,7290.0,160.19,160.56,160.0,160.56,7290.0
2016-03-10 14:25:00,160.65,160.89,160.35,160.7,53155.0,160.65,160.89,160.35,160.7,53155.0
2016-03-10 14:30:00,160.46,160.75,160.21,160.68,91254.0,160.46,160.75,160.21,160.68,91254.0
2016-03-10 14:35:00,160.71,161.41,160.4,161.31,54512.0,160.71,161.41,160.4,161.31,54512.0
2016-03-10 14:40:00,161.34,161.99,161.25,161.82,44888.0,161.34,161.99,161.25,161.82,44888.0
2016-03-10 14:45:00,161.82,162.38,161.76,162.14,56420.0,161.82,162.38,161.76,162.14,56420.0
2016-03-10 14:50:00,162.11,162.8,161.95,162.53,54899.0,162.11,162.8,161.95,162.53,54899.0
2016-03-10 14:55:00,162.44,162.99,162.23,162.91,16039.0,162.44,162.99,162.23,162.91,16039.0
2016-03-10 15:00:00,162.9,163.44,162.82,162.88,52579.0,162.9,163.44,162.82,162.88,52579.0
2016-03-10 15:05:00,162.87,163.6,162.87,163.37,43518.0,162.87,163.6,162.87,163.37,43518.0
2016-03-10 15:10:00,163.37,163.65,163.08,163.64,26531.0,163.37,163.65,163.08,163.64,26531.0
2016-03-10 15:15:00,163.56,163.8,163.36,163.57,27208.0,163.56,163.8,163.36,163.57,27208.0
2016-03-10 15:20:00,163.68,163.68,162.85,163.1,33237.0,163.68,163.68,162.85,163.1,33237.0
2016-03-10 15:25:00,163.12,163.7,162.92,163.35,27174.0,163.12,163.7,162.92,163.35,27174.0
2016-03-10 15:30:00,163.35,163.61,162.96,163.06,35972.0,163.35,163.61,162.96,163.06,35972.0
2016-03-10 15:35:00,163.08,163.15,162.58,162.68,31068.0,163.08,163.15,162.58,162.68,31068.0
2016-03-10 15:40:00,162.8,163.1,162.17,163.09,61574.0,162.8,163.1,162.17,163.09,61574.0
2016-03-10 15:45:00,163.08,163.8,162.88,163.56,94095.0,163.08,163.8,162.88,163.56,94095.0
2016-03-10 15:50:00,163.63,164.32,163.4,163.89,109516.0,163.63,164.32,163.4,163.89,109516.0
2016-03-10 15:55:00,163.88,164.14,163.12,163.33,139718.0,163.88,164.14,163.12,163.33,139718.0
2016-03-11 09:30:00,185.8,188.0,184.1,185.3,616720.0,185.8,188.0,184.1,185.3,616720.0
2016-03-11 09:35:00,185.38,187.15,185.0,186.5,314490.0,185.38,187.15,185.0,186.5,314490.0
2016-03-11 09:40:00,186.5,187.91,186.01,187.6,182016.0,186.5,187.91,186.01,187.6,182016.0
2016-03-11 09:45:00,187.6,187.67,185.55,187.28,159515.0,187.6,187.67,185.55,187.28,159515.0
2016-03-11 09:50:00,187.25,187.52,185.79,186.43,100758.0,187.25,187.52,185.79,186.43,100758.0
2016-03-11 09:55:00,186.39,187.95,186.39,187.63,150578.0,186.39,187.95,186.39,187.63,150578.0
2016-03-11 10:00:00,187.6,188.53,187.16,187.16,163319.0,187.6,188.53,187.16,187.16,163319.0
2016-03-11 10:05:00,187.33,187.47,186.52,187.08,83673.0,187.33,187.47,186.52,187.08,83673.0
2016-03-11 10:10:00,186.83,187.8,186.83,187.56,51616.0,186.83,187.8,186.83,187.56,51616.0
2016-03-11 10:15:00,187.67,187.9,187.07,187.55,46818.0,187.67,187.9,187.07,187.55,46818.0
2016-03-11 10:20:00,187.48,187.63,187.07,187.5,39492.0,187.48,187.63,187.07,187.5,39492.0
2016-03-11 10:25:00,187.46,187.94,186.96,187.9,67421.0,187.46,187.94,186.96,187.9,67421.0
2016-03-11 10:30:00,187.91,188.66,187.87,188.41,133695.0,187.91,188.66,187.87,188.41,133695.0
2016-03-11 10:35:00,188.33,188.48,188.02,188.26,48941.0,188.33,188.48,188.02,188.26,48941.0
2016-03-11 10:40:00,188.28,189.35,188.28,188.78,124777.0,188.28,189.35,188.28,188.78,124777.0
2016-03-11 10:45:00,188.8,189.47,188.7,189.25,54680.0,188.8,189.47,188.7,189.25,54680.0
2016-03-11 10:50:00,189.26,189.88,189.25,189.74,127743.0,189.26,189.88,189.25,189.74,127743.0
2016-03-11 10:55:00,189.73,190.2,189.46,190.03,94032.0,189.73,190.2,189.46,190.03,94032.0
2016-03-11 11:00:00,190.0,190.17,189.52,190.08,124501.0,190.0,190.17,189.52,190.08,124501.0
2016-03-11 11:05:00,190.11,190.23,189.78,189.8,68256.0,190.11,190.23,189.78,189.8,68256.0
2016-03-11 11:10:00,189.86,190.1,189.37,189.52,96980.0,189.86,190.1,189.37,189.52,96980.0
2016-03-11 11:15:00,189.4,189.74,188.76,189.58,71890.0,189.4,189.74,188.76,189.58,71890.0
2016-03-11 11:20:00,189.56,189.89,189.13,189.72,24890.0,189.56,189.89,189.13,189.72,24890.0
2016-03-11 11:25:00,189.84,190.77,189.67,190.44,64524.0,189.84,190.77,189.67,190.44,64524.0
2016-03-11 11:30:00,190.46,191.23,190.2,191.03,74782.0,190.46,191.23,190.2,191.03,74782.0
2016-03-11 11:35:00,191.0,191.08,190.21,190.51,36122.0,191.0,191.08,190.21,190.51,36122.0
2016-03-11 11:40:00,190.32,191.11,190.3,190.97,25309.0,190.32,191.11,190.3,190.97,25309.0
2016-03-11 11:45:00,190.83,191.1,190.6,190.8,25925.0,190.83,191.1,190.6,190.8,25925.0
2016-03-11 11:50:00,190.74,190.93,190.54,190.75,37884.0,190.74,190.93,190.54,190.75,37884.0
2016-03-11 11:55:00,190.75,191.07,190.63,190.81,34906.0,190.75,191.07,190.63,190.81,34906.0
2016-03-11 12:00:00,190.87,190.9,190.64,190.78,30990.0,190.87,190.9,190.64,190.78,30990.0
2016-03-11 12:05:00,190.73,190.88,190.67,190.75,27930.0,190.73,190.88,190.67,190.75,27930.0
2016-03-11 12:10:00,190.77,191.0,190.67,190.9,24817.0,190.77,191.0,190.67,190.9,24817.0
2016-03-11 12:15:00,190.91,191.19,190.75,191.12,41143.0,190.91,191.19,190.75,191.12,41143.0
2016-03-11 12:20:00,191.18,191.38,191.0,191.37,40455.0,191.18,191.38,191.0,191.37,40455.0
2016-03-11 12:25:00,191.37,191.4,191.07,191.37,40819.0,191.37,191.4,191.07,191.37,40819.0
2016-03-11 12:30:00,191.37,191.7,190.91,191.03,78771.0,191.37,191.7,190.91,191.03,78771.0
2016-03-11 12:35:00,191.0,191.17,190.2,191.08,74844.0,191.0,191.17,190.2,191.08,74844.0
2016-03-11 12:40:00,191.08,191.38,190.87,191.16,24090.0,191.08,191.38,190.87,191.16,24090.0
2016-03-11 12:45:00,191.07,191.21,190.85,191.12,23217.0,191.07,191.21,190.85,191.12,23217.0
2016-03-11 12:50:00,191.06,191.16,190.86,191.14,23313.0,191.06,191.16,190.86,191.14,23313.0
2016-03-11 12:55:00,191.01,191.13,190.23,190.37,40137.0,191.01,191.13,190.23,190.37,40137.0
2016-03-11 13:00:00,190.43,190.57,190.0,190.03,58691.0,190.43,190.57,190.0,190.03,58691.0
2016-03-11 13:05:00,190.05,190.39,189.8,190.14,35933.0,190.05,190.39,189.8,190.14,35933.0
2016-03-11 13:10:00,190.19,190.55,190.02,190.54,17861.0,190.19,190.55,190.02,190.54,17861.0
2016-03-11 13:15:00,190.54,190.54,190.02,190.2,27724.0,190.54,190.54,190.02,190.2,27724.0
2016-03-11 13:20:00,190.2,190.78,190.2,190.36,23969.0,190.2,190.78,190.2,190.36,23969.0
2016-03-11 13:25:00,190.36,190.45,190.01,190.19,15870.0,190.36,190.45,190.01,190.19,15870.0
2016-03-11 13:30:00,190.2,190.8,190.16,190.31,14295.0,190.2,190.8,190.16,190.31,14295.0
2016-03-11 13:35:00,190.44,190.44,189.93,190.21,31999.0,190.44,190.44,189.93,190.21,31999.0
2016-03-11 13:40:00,190.17,190.25,189.8,189.99,35361.0,190.17,190.25,189.8,189.99,35361.0
2016-03-11 13:45:00,189.99,190.12,189.82,190.12,30353.0,189.99,190.12,189.82,190.12,30353.0
2016-03-11 13:50:00,190.14,190.3,190.06,190.2,13881.0,190.14,190.3,190.06,190.2,13881.0
2016-03-11 13:55:00,190.2,190.78,190.08,190.78,15747.0,190.2,190.78,190.08,190.78,15747.0
2016-03-11 14:00:00,190.75,191.2,190.72,190.93,27062.0,190.75,191.2,190.72,190.93,27062.0
2016-03-11 14:05:00,190.96,190.96,190.6,190.66,16092.0,190.96,190.96,190.6,190.66,16092.0
2016-03-11 14:10:00,190.66,190.91,190.54,190.88,9331.0,190.66,190.91,190.54,190.88,9331.0
2016-03-11 14:15:00,190.88,190.89,190.06,190.08,16749.0,190.88,190.89,190.06,190.08,16749.0
2016-03-11 14:20:00,190.0,190.52,189.9,190.3,39662.0,190.0,190.52,189.9,190.3,39662.0
2016-03-11 14:25:00,190.35,190.79,190.3,190.52,26429.0,190.35,190.79,190.3,190.52,26429.0
2016-03-11 14:30:00,190.59,190.59,189.91,190.04,32847.0,190.59,190.59,189.91,190.04,32847.0
2016-03-11 14:35:00,189.99,190.37,189.99,190.37,19284.0,189.99,190.37,189.99,190.37,19284.0
2016-03-11 14:40:00,190.28,190.39,190.09,190.27,12976.0,190.28,190.39,190.09,190.27,12976.0
2016-03-11 14:45:00,190.27,190.34,190.13,190.28,14563.0,190.27,190.34,190.13,190.28,14563.0
2016-03-11 14:50:00,190.27,190.38,190.02,190.02,15070.0,190.27,190.38,190.02,190.02,15070.0
2016-03-11 14:55:00,190.08,190.32,190.04,190.26,11955.0,190.08,190.32,190.04,190.26,11955.0
2016-03-11 15:00:00,190.26,190.79,190.25,190.33,26345.0,190.26,190.79,190.25,190.33,26345.0
2016-03-11 15:05:00,190.33,190.69,190.27,190.51,18896.0,190.33,190.69,190.27,190.51,18896.0
2016-03-11 15:10:00,190.59,190.59,190.28,190.45,20280.0,190.59,190.59,190.28,190.45,20280.0
2016-03-11 15:15:00,190.41,190.75,190.4,190.62,14371.0,190.41,190.75,190.4,190.62,14371.0
2016-03-11 15:20:00,190.65,190.65,190.28,190.37,24871.0,190.65,190.65,190.28,190.37,24871.0
2016-03-11 15:25:00,190.37,190.98,190.29,190.44,32572.0,190.37,190.98,190.29,190.44,32572.0
2016-03-11 15:30:00,190.49,190.9,190.26,190.88,41646.0,190.49,190.9,190.26,190.88,41646.0
2016-03-11 15:35:00,190.88,191.31,190.68,191.18,76707.0,190.88,191.31,190.68,191.18,76707.0
2016-03-11 15:40:00,191.19,191.8,190.96,191.53,88722.0,191.19,191.8,190.96,191.53,88722.0
2016-03-11 15:45:00,191.56,192.06,191.45,191.88,131303.0,191.56,192.06,191.45,191.88,131303.0
2016-03-11 15:50:00,191.88,192.03,191.26,191.7,153293.0,191.88,192.03,191.26,191.7,153293.0
2016-03-11 15:55:00,191.74,191.98,191.33,191.64,154717.0,191.74,191.98,191.33,191.64,154717.0
2016-03-14 09:30:00,189.52,191.25,189.48,189.81,99552.0,189.52,191.25,189.48,189.81,99552.0
2016-03-14 09:35:00,189.76,190.76,189.52,190.36,33769.0,189.76,190.76,189.52,190.36,33769.0
2016-03-14 09:40:00,190.53,190.74,189.97,189.98,20793.0,190.53,190.74,189.97,189.98,20793.0
2016-03-14 09:45:00,189.97,190.58,189.57,190.48,24433.0,189.97,190.58,189.57,190.48,24433.0
2016-03-14 09:50:00,190.44,191.91,189.96,191.4,32370.0,190.44,191.91,189.96,191.4,32370.0
2016-03-14 09:55:00,191.38,191.85,190.85,190.85,19849.0,191.38,191.85,190.85,190.85,19849.0
2016-03-14 10:00:00,190.77,191.38,190.76,191.2,17552.0,190.77,191.38,190.76,191.2,17552.0
2016-03-14 10:05:00,191.26,191.28,190.56,190.57,12861.0,191.26,191.28,190.56,190.57,12861.0
2016-03-14 10:10:00,190.58,190.89,190.3,190.54,23439.0,190.58,190.89,190.3,190.54,23439.0
2016-03-14 10:15:00,190.62,190.62,190.34,190.45,18726.0,190.62,190.62,190.34,190.45,18726.0
2016-03-14 10:20:00,190.48,190.54,190.15,190.23,15908.0,190.48,190.54,190.15,190.23,15908.0
2016-03-14 10:25:00,190.23,190.93,190.23,190.56,11426.0,190.23,190.93,190.23,190.56,11426.0
2016-03-14 10:30:00,190.55,190.64,190.05,190.24,18141.0,190.55,190.64,190.05,190.24,18141.0
2016-03-14 10:35:00,190.31,190.31,189.78,190.01,35602.0,190.31,190.31,189.78,190.01,35602.0
2016-03-14 10:40:00,190.12,190.18,189.91,189.94,13243.0,190.12,190.18,189.91,189.94,13243.0
2016-03-14 10:45:00,190.0,190.18,189.79,189.99,18202.0,190.0,190.18,189.79,189.99,18202.0
2016-03-14 10:50:00,190.05,190.24,189.76,189.91,23267.0,190.05,190.24,189.76,189.91,23267.0
2016-03-14 10:55:00,189.82,189.98,189.65,189.65,11184.0,189.82,189.98,189.65,189.65,11184.0
2016-03-14 11:00:00,189.63,189.8,188.87,189.08,65871.0,189.63,189.8,188.87,189.08,65871.0
2016-03-14 11:05:00,188.98,189.49,188.84,189.28,32295.0,188.98,189.49,188.84,189.28,32295.0
2016-03-14 11:10:00,189.22,189.41,188.89,189.22,28295.0,189.22,189.41,188.89,189.22,28295.0
2016-03-14 11:15:00,189.22,189.8,189.09,189.8,21973.0,189.22,189.8,189.09,189.8,21973.0
2016-03-14 11:20:00,189.8,190.46,189.78,190.03,36746.0,189.8,190.46,189.78,190.03,36746.0
2016-03-14 11:25:00,190.04,190.35,189.95,190.06,7900.0,190.04,190.35,189.95,190.06,7900.0
2016-03-14 11:30:00,189.86,190.23,189.7,190.23,6350.0,189.86,190.23,189.7,190.23,6350.0
2016-03-14 11:35:00,190.25,190.56,190.06,190.56,12195.0,190.25,190.56,190.06,190.56,12195.0
2016-03-14 11:40:00,190.48,190.71,190.43,190.67,12330.0,190.48,190.71,190.43,190.67,12330.0
2016-03-14 11:45:00,190.67,190.68,190.25,190.52,16504.0,190.67,190.68,190.25,190.52,16504.0
2016-03-14 11:50:00,190.45,190.72,190.36,190.44,18318.0,190.45,190.72,190.36,190.44,18318.0
2016-03-14 11:55:00,190.48,190.61,189.89,190.0,15774.0,190.48,190.61,189.89,190.0,15774.0
2016-03-14 12:00:00,189.99,190.28,189.99,190.05,14029.0,189.99,190.28,189.99,190.05,14029.0
2016-03-14 12:05:00,190.05,190.13,189.95,190.03,10651.0,190.05,190.13,189.95,190.03,10651.0
2016-03-14 12:10:00,190.09,190.18,189.98,190.0,5624.0,190.09,190.18,189.98,190.0,5624.0
2016-03-14 12:15:00,190.08,190.3,190.0,190.28,12121.0,190.08,190.3,190.0,190.28,12121.0
2016-03-14 12:20:00,190.27,190.29,190.09,190.2,24370.0,190.27,190.29,190.09,190.2,24370.0
2016-03-14 12:25:00,190.2,190.24,190.01,190.09,5010.0,190.2,190.24,190.01,190.09,5010.0
2016-03-14 12:30:00,190.15,190.24,190.04,190.19,19550.0,190.15,190.24,190.04,190.19,19550.0
2016-03-14 12:35:00,190.29,190.36,190.2,190.29,11336.0,190.29,190.36,190.2,190.29,11336.0
2016-03-14 12:40:00,190.3,190.52,190.22,190.29,12003.0,190.3,190.52,190.22,190.29,12003.0
2016-03-14 12:45:00,190.31,190.66,190.28,190.49,12429.0,190.31,190.66,190.28,190.49,12429.0
2016-03-14 12:50:00,190.53,190.57,190.4,190.49,4411.0,190.53,190.57,190.4,190.49,4411.0
2016-03-14 12:55:00,190.39,190.46,190.09,190.09,7471.0,190.39,190.46,190.09,190.09,7471.0
2016-03-14 13:00:00,190.15,190.3,190.08,190.24,10000.0,190.15,190.3,190.08,190.24,10000.0
2016-03-14 13:05:00,190.18,190.34,190.14,190.24,7538.0,190.18,190.34,190.14,190.24,7538.0
2016-03-14 13:10:00,190.25,190.32,190.13,190.25,8829.0,190.25,190.32,190.13,190.25,8829.0
2016-03-14 13:15:00,190.22,190.22,190.11,190.22,5100.0,190.22,190.22,190.11,190.22,5100.0
2016-03-14 13:20:00,190.21,190.43,190.14,190.38,13828.0,190.21,190.43,190.14,190.38,13828.0
2016-03-14 13:25:00,190.35,190.61,190.28,190.51,10144.0,190.35,190.61,190.28,190.51,10144.0
2016-03-14 13:30:00,190.55,191.0,190.51,190.8,35112.0,190.55,191.0,190.51,190.8,35112.0
2016-03-14 13:35:00,190.81,190.83,190.56,190.64,6000.0,190.81,190.83,190.56,190.64,6000.0
2016-03-14 13:40:00,190.67,190.85,190.63,190.81,6686.0,190.67,190.85,190.63,190.81,6686.0
2016-03-14 13:45:00,190.79,190.88,190.69,190.85,9900.0,190.79,190.88,190.69,190.85,9900.0
2016-03-14 13:50:00,190.86,190.93,190.79,190.8,6480.0,190.86,190.93,190.79,190.8,6480.0
2016-03-14 13:55:00,190.81,190.94,190.75,190.83,12853.0,190.81,190.94,190.75,190.83,12853.0
2016-03-14 14:00:00,190.84,190.92,190.58,190.71,10602.0,190.84,190.92,190.58,190.71,10602.0
2016-03-14 14:05:00,190.74,190.83,190.59,190.75,7188.0,190.74,190.83,190.59,190.75,7188.0
2016-03-14 14:10:00,190.78,190.79,190.63,190.7,4306.0,190.78,190.79,190.63,190.7,4306.0
2016-03-14 14:15:00,190.67,190.75,190.29,190.37,10259.0,190.67,190.75,190.29,190.37,10259.0
2016-03-14 14:20:00,190.41,190.41,190.17,190.28,13555.0,190.41,190.41,190.17,190.28,13555.0
2016-03-14 14:25:00,190.29,190.33,190.18,190.33,9998.0,190.29,190.33,190.18,190.33,9998.0
2016-03-14 14:30:00,190.27,190.37,190.22,190.34,12165.0,190.27,190.37,190.22,190.34,12165.0
2016-03-14 14:35:00,190.34,190.49,190.27,190.45,6278.0,190.34,190.49,190.27,190.45,6278.0
2016-03-14 14:40:00,190.41,190.59,190.37,190.5,8317.0,190.41,190.59,190.37,190.5,8317.0
2016-03-14 14:45:00,190.41,190.54,190.4,190.48,6800.0,190.41,190.54,190.4,190.48,6800.0
2016-03-14 14:50:00,190.44,190.5,190.4,190.44,7877.0,190.44,190.5,190.4,190.44,7877.0
2016-03-14 14:55:00,190.42,190.59,190.41,190.54,11286.0,190.42,190.59,190.41,190.54,11286.0
2016-03-14 15:00:00,190.51,190.52,190.34,190.41,9500.0,190.51,190.52,190.34,190.41,9500.0
2016-03-14 15:05:00,190.41,190.44,190.29,190.29,6485.0,190.41,190.44,190.29,190.29,6485.0
2016-03-14 15:10:00,190.28,190.28,190.11,190.18,15428.0,190.28,190.28,190.11,190.18,15428.0
2016-03-14 15:15:00,190.15,190.15,189.94,190.0,18099.0,190.15,190.15,189.94,190.0,18099.0
2016-03-14 15:20:00,189.99,190.19,189.95,190.15,6100.0,189.99,190.19,189.95,190.15,6100.0
2016-03-14 15:25:00,190.19,190.39,190.17,190.34,11109.0,190.19,190.39,190.17,190.34,11109.0
2016-03-14 15:30:00,190.28,190.32,190.06,190.08,14264.0,190.28,190.32,190.06,190.08,14264.0
2016-03-14 15:35:00,190.09,190.28,190.08,190.24,10111.0,190.09,190.28,190.08,190.24,10111.0
2016-03-14 15:40:00,190.23,190.29,190.03,190.25,14253.0,190.23,190.29,190.03,190.25,14253.0
2016-03-14 15:45:00,190.22,190.5,190.22,190.4,18344.0,190.22,190.5,190.22,190.4,18344.0
2016-03-14 15:50:00,190.41,190.5,190.35,190.41,44883.0,190.41,190.5,190.35,190.41,44883.0
2016-03-14 15:55:00,190.4,190.43,190.0,190.02,57092.0,190.4,190.43,190.0,190.02,57092.0
2016-03-15 09:30:00,189.02,189.86,189.0,189.08,11521.0,189.02,189.86,189.0,189.08,11521.0
2016-03-15 09:35:00,189.2,189.83,189.07,189.66,6564.0,189.2,189.83,189.07,189.66,6564.0
2016-03-15 09:40:00,189.69,190.41,189.69,189.99,23426.0,189.69,190.41,189.69,189.99,23426.0
2016-03-15 09:45:00,190.1,190.83,190.1,190.52,25382.0,190.1,190.83,190.1,190.52,25382.0
2016-03-15 09:50:00,190.49,190.49,190.04,190.19,7344.0,190.49,190.49,190.04,190.19,7344.0
2016-03-15 09:55:00,190.35,190.39,189.5,189.51,4943.0,190.35,190.39,189.5,189.51,4943.0
2016-03-15 10:00:00,189.52,189.98,189.44,189.57,22340.0,189.52,189.98,189.44,189.57,22340.0
2016-03-15 10:05:00,189.53,189.85,189.35,189.54,15783.0,189.53,189.85,189.35,189.54,15783.0
2016-03-15 10:10:00,189.66,189.82,189.45,189.47,7719.0,189.66,189.82,189.45,189.47,7719.0
2016-03-15 10:15:00,189.47,189.55,189.05,189.1,16455.0,189.47,189.55,189.05,189.1,16455.0
2016-03-15 10:20:00,189.01,189.43,189.0,189.41,14480.0,189.01,189.43,189.0,189.41,14480.0
2016-03-15 10:25:00,189.41,189.68,189.34,189.68,9450.0,189.41,189.68,189.34,189.68,9450.0
2016-03-15 10:30:00,189.95,190.25,189.65,189.8,11498.0,189.95,190.25,189.65,189.8,11498.0
2016-03-15 10:35:00,189.98,190.0,189.82,189.86,10464.0,189.98,190.0,189.82,189.86,10464.0
2016-03-15 10:40:00,189.96,190.25,189.83,189.98,10402.0,189.96,190.25,189.83,189.98,10402.0
2016-03-15 10:45:00,189.91,189.97,189.43,189.69,13866.0,189.91,189.97,189.43,189.69,13866.0
2016-03-15 10:50:00,189.68,189.74,189.43,189.44,10718.0,189.68,189.74,189.43,189.44,10718.0
2016-03-15 10:55:00,189.46,189.94,189.43,189.9,37771.0,189.46,189.94,189.43,189.9,37771.0
2016-03-15 11:00:00,189.92,190.21,189.79,190.02,7681.0,189.92,190.21,189.79,190.02,7681.0
2016-03-15 11:05:00,190.0,190.37,189.99,190.24,9456.0,190.0,190.37,189.99,190.24,9456.0
2016-03-15 11:10:00,190.14,190.28,190.0,190.11,16994.0,190.14,190.28,190.0,190.11,16994.0
2016-03-15 11:15:00,190.1,190.13,189.9,189.96,8457.0,190.1,190.13,189.9,189.96,8457.0
2016-03-15 11:20:00,189.97,190.82,189.97,190.78,12061.0,189.97,190.82,189.97,190.78,12061.0
2016-03-15 11:25:00,190.75,191.01,190.66,190.66,14913.0,190.75,191.01,190.66,190.66,14913.0
2016-03-15 11:30:00,190.72,190.83,190.22,190.22,7782.0,190.72,190.83,190.22,190.22,7782.0
2016-03-15 11:35:00,190.24,190.39,190.0,190.0,24600.0,190.24,190.39,190.0,190.0,24600.0
2016-03-15 11:40:00,189.96,190.23,189.91,190.03,8668.0,189.96,190.23,189.91,190.03,8668.0
2016-03-15 11:45:00,190.03,190.32,190.0,190.08,13837.0,190.03,190.32,190.0,190.08,13837.0
2016-03-15 11:50:00,190.05,190.33,190.01,190.01,8150.0,190.05,190.33,190.01,190.01,8150.0
2016-03-15 11:55:00,190.09,190.12,189.94,189.99,11505.0,190.09,190.12,189.94,189.99,11505.0
2016-03-15 12:00:00,190.07,190.45,190.01,190.17,5542.0,190.07,190.45,190.01,190.17,5542.0
2016-03-15 12:05:00,190.16,190.33,190.1,190.26,8368.0,190.16,190.33,190.1,190.26,8368.0
2016-03-15 12:10:00,190.25,190.42,190.21,190.37,9988.0,190.25,190.42,190.21,190.37,9988.0
2016-03-15 12:15:00,190.31,190.31,190.1,190.23,8478.0,190.31,190.31,190.1,190.23,8478.0
2016-03-15 12:20:00,190.19,190.5,190.19,190.46,9016.0,190.19,190.5,190.19,190.46,9016.0
2016-03-15 12:25:00,190.5,190.63,190.34,190.38,6400.0,190.5,190.63,190.34,190.38,6400.0
2016-03-15 12:30:00,190.41,190.45,190.29,190.36,10823.0,190.41,190.45,190.29,190.36,10823.0
2016-03-15 12:35:00,190.38,190.5,190.38,190.42,3805.0,190.38,190.5,190.38,190.42,3805.0
2016-03-15 12:40:00,190.37,190.41,190.27,190.37,3976.0,190.37,190.41,190.27,190.37,3976.0
2016-03-15 12:45:00,190.43,190.43,190.03,190.09,6269.0,190.43,190.43,190.03,190.09,6269.0
2016-03-15 12:50:00,190.08,190.24,190.06,190.24,3100.0,190.08,190.24,190.06,190.24,3100.0
2016-03-15 12:55:00,190.17,190.35,190.05,190.34,5025.0,190.17,190.35,190.05,190.34,5025.0
2016-03-15 13:00:00,190.37,190.37,190.13,190.17,6451.0,190.37,190.37,190.13,190.17,6451.0
2016-03-15 13:05:00,190.12,190.21,190.08,190.08,2900.0,190.12,190.21,190.08,190.08,2900.0
2016-03-15 13:10:00,190.09,190.26,190.08,190.14,8076.0,190.09,190.26,190.08,190.14,8076.0
2016-03-15 13:15:00,190.2,190.29,190.06,190.29,3581.0,190.2,190.29,190.06,190.29,3581.0
2016-03-15 13:20:00,190.29,190.34,189.85,189.89,30877.0,190.29,190.34,189.85,189.89,30877.0
2016-03-15 13:25:00,189.84,189.89,189.62,189.73,4645.0,189.84,189.89,189.62,189.73,4645.0
2016-03-15 13:30:00,189.76,190.15,189.74,190.06,5920.0,189.76,190.15,189.74,190.06,5920.0
2016-03-15 13:35:00,190.05,190.1,189.83,189.93,6706.0,190.05,190.1,189.83,189.93,6706.0
2016-03-15 13:40:00,190.06,190.12,189.94,189.97,7000.0,190.06,190.12,189.94,189.97,7000.0
2016-03-15 13:45:00,189.96,190.05,189.81,189.81,5604.0,189.96,190.05,189.81,189.81,5604.0
2016-03-15 13:50:00,189.81,189.82,189.56,189.56,12624.0,189.81,189.82,189.56,189.56,12624.0
2016-03-15 13:55:00,189.55,189.63,189.45,189.56,8096.0,189.55,189.63,189.45,189.56,8096.0
2016-03-15 14:00:00,189.52,189.67,189.42,189.48,14360.0,189.52,189.67,189.42,189.48,14360.0
2016-03-15 14:05:00,189.51,189.51,189.2,189.29,8912.0,189.51,189.51,189.2,189.29,8912.0
2016-03-15 14:10:00,189.31,189.37,189.13,189.19,20824.0,189.31,189.37,189.13,189.19,20824.0
2016-03-15 14:15:00,189.25,189.31,189.09,189.09,5732.0,189.25,189.31,189.09,189.09,5732.0
2016-03-15 14:20:00,189.13,189.17,188.93,188.99,9116.0,189.13,189.17,188.93,188.99,9116.0
2016-03-15 14:25:00,188.91,188.98,188.81,188.81,7891.0,188.91,188.98,188.81,188.81,7891.0
2016-03-15 14:30:00,188.81,188.92,188.71,188.92,5718.0,188.81,188.92,188.71,188.92,5718.0
2016-03-15 14:35:00,188.91,188.91,188.71,188.86,4060.0,188.91,188.91,188.71,188.86,4060.0
2016-03-15 14:40:00,188.84,189.0,188.8,188.8,3551.0,188.84,189.0,188.8,188.8,3551.0
2016-03-15 14:45:00,188.81,188.88,188.4,188.48,7198.0,188.81,188.88,188.4,188.48,7198.0
2016-03-15 14:50:00,188.48,188.63,188.05,188.15,26811.0,188.48,188.63,188.05,188.15,26811.0
2016-03-15 14:55:00,188.15,188.28,188.12,188.28,7109.0,188.15,188.28,188.12,188.28,7109.0
2016-03-15 15:00:00,188.32,188.6,188.26,188.5,7690.0,188.32,188.6,188.26,188.5,7690.0
2016-03-15 15:05:00,188.46,188.55,188.35,188.46,7892.0,188.46,188.55,188.35,188.46,7892.0
2016-03-15 15:10:00,188.5,188.55,188.29,188.5,6280.0,188.5,188.55,188.29,188.5,6280.0
2016-03-15 15:15:00,188.56,188.65,188.45,188.52,12270.0,188.56,188.65,188.45,188.52,12270.0
2016-03-15 15:20:00,188.53,188.53,188.26,188.39,22926.0,188.53,188.53,188.26,188.39,22926.0
2016-03-15 15:25:00,188.34,188.39,188.24,188.24,12459.0,188.34,188.39,188.24,188.24,12459.0
2016-03-15 15:30:00,188.19,188.24,188.1,188.18,10059.0,188.19,188.24,188.1,188.18,10059.0
2016-03-15 15:35:00,188.2,188.29,188.19,188.21,7072.0,188.2,188.29,188.19,188.21,7072.0
2016-03-15 15:40:00,188.2,188.22,187.92,187.99,20576.0,188.2,188.22,187.92,187.99,20576.0
2016-03-15 15:45:00,187.97,187.98,187.69,187.72,23156.0,187.97,187.98,187.69,187.72,23156.0
2016-03-15 15:50:00,187.74,187.78,187.65,187.78,29236.0,187.74,187.78,187.65,187.78,29236.0
2016-03-15 15:55:00,187.78,187.99,187.72,187.9,42710.0,187.78,187.99,187.72,187.9,42710.0
2016-03-16 09:30:00,187.1,187.99,187.1,187.55,22245.0,187.1,187.99,187.1,187.55,22245.0
2016-03-16 09:35:00,187.55,187.81,187.25,187.7,6394.0,187.55,187.81,187.25,187.7,6394.0
2016-03-16 09:40:00,187.61,187.7,186.6,186.83,10654.0,187.61,187.7,186.6,186.83,10654.0
2016-03-16 09:45:00,186.83,187.0,186.61,186.82,4904.0,186.83,187.0,186.61,186.82,4904.0
2016-03-16 09:50:00,186.96,187.25,186.77,186.98,14319.0,186.96,187.25,186.77,186.98,14319.0
2016-03-16 09:55:00,186.98,187.23,186.81,187.1,4047.0,186.98,187.23,186.81,187.1,4047.0
2016-03-16 10:00:00,187.1,187.14,186.64,186.76,5162.0,187.1,187.14,186.64,186.76,5162.0
2016-03-16 10:05:00,186.93,187.26,186.78,187.17,6670.0,186.93,187.26,186.78,187.17,6670.0
2016-03-16 10:10:00,187.09,187.19,186.8,186.92,3414.0,187.09,187.19,186.8,186.92,3414.0
2016-03-16 10:15:00,186.95,187.5,186.83,187.39,4172.0,186.95,187.5,186.83,187.39,4172.0
2016-03-16 10:20:00,187.48,187.87,187.42,187.87,2750.0,187.48,187.87,187.42,187.87,2750.0
2016-03-16 10:25:00,187.78,187.99,187.61,187.99,2567.0,187.78,187.99,187.61,187.99,2567.0
2016-03-16 10:30:00,187.82,188.31,187.82,188.01,3428.0,187.82,188.31,187.82,188.01,3428.0
2016-03-16 10:35:00,188.1,188.84,188.1,188.74,10368.0,188.1,188.84,188.1,188.74,10368.0
2016-03-16 10:40:00,188.64,188.71,188.28,188.43,10329.0,188.64,188.71,188.28,188.43,10329.0
2016-03-16 10:45:00,188.56,188.71,188.34,188.44,9251.0,188.56,188.71,188.34,188.44,9251.0
2016-03-16 10:50:00,188.38,189.07,188.38,188.99,6440.0,188.38,189.07,188.38,188.99,6440.0
2016-03-16 10:55:00,189.08,189.08,188.5,188.61,4336.0,189.08,189.08,188.5,188.61,4336.0
2016-03-16 11:00:00,188.42,188.46,187.76,187.76,4463.0,188.42,188.46,187.76,187.76,4463.0
2016-03-16 11:05:00,187.76,187.94,187.63,187.94,5247.0,187.76,187.94,187.63,187.94,5247.0
2016-03-16 11:10:00,187.88,187.92,187.43,187.43,2700.0,187.88,187.92,187.43,187.43,2700.0
2016-03-16 11:15:00,187.4,187.68,187.28,187.66,7742.0,187.4,187.68,187.28,187.66,7742.0
2016-03-16 11:20:00,187.55,187.95,187.51,187.64,18195.0,187.55,187.95,187.51,187.64,18195.0
2016-03-16 11:25:00,187.64,187.96,187.43,187.96,3925.0,187.64,187.96,187.43,187.96,3925.0
2016-03-16 11:30:00,188.0,188.1,187.91,188.05,3465.0,188.0,188.1,187.91,188.05,3465.0
2016-03-16 11:35:00,188.11,188.13,187.95,187.97,4600.0,188.11,188.13,187.95,187.97,4600.0
2016-03-16 11:40:00,188.05,188.05,187.91,187.91,1001.0,188.05,188.05,187.91,187.91,1001.0
2016-03-16 11:45:00,187.92,188.69,187.92,188.66,19511.0,187.92,188.69,187.92,188.66,19511.0
2016-03-16 11:50:00,188.54,188.57,188.25,188.3,5399.0,188.54,188.57,188.25,188.3,5399.0
2016-03-16 11:55:00,188.46,188.48,188.09,188.18,4300.0,188.46,188.48,188.09,188.18,4300.0
2016-03-16 12:00:00,188.22,188.36,188.09,188.36,4422.0,188.22,188.36,188.09,188.36,4422.0
2016-03-16 12:05:00,188.44,188.55,188.23,188.53,2100.0,188.44,188.55,188.23,188.53,2100.0
2016-03-16 12:10:00,188.63,188.71,188.49,188.71,2950.0,188.63,188.71,188.49,188.71,2950.0
2016-03-16 12:15:00,188.61,188.61,188.14,188.14,14224.0,188.61,188.61,188.14,188.14,14224.0
2016-03-16 12:20:00,188.26,188.34,188.15,188.33,2393.0,188.26,188.34,188.15,188.33,2393.0
2016-03-16 12:25:00,188.39,188.39,188.24,188.26,1500.0,188.39,188.39,188.24,188.26,1500.0
2016-03-16 12:30:00,188.33,188.33,188.01,188.22,4732.0,188.33,188.33,188.01,188.22,4732.0
2016-03-16 12:35:00,188.22,188.23,188.0,188.15,4900.0,188.22,188.23,188.0,188.15,4900.0
2016-03-16 12:40:00,188.09,188.32,187.94,188.26,10394.0,188.09,188.32,187.94,188.26,10394.0
2016-03-16 12:45:00,188.26,188.4,188.06,188.24,14723.0,188.26,188.4,188.06,188.24,14723.0
2016-03-16 12:50:00,188.22,188.3,188.04,188.24,5207.0,188.22,188.3,188.04,188.24,5207.0
2016-03-16 12:55:00,188.17,188.28,188.06,188.23,1607.0,188.17,188.28,188.06,188.23,1607.0
2016-03-16 13:00:00,188.18,188.41,188.17,188.36,3250.0,188.18,188.41,188.17,188.36,3250.0
2016-03-16 13:05:00,188.27,188.5,188.27,188.35,3500.0,188.27,188.5,188.27,188.35,3500.0
2016-03-16 13:10:00,188.39,188.43,188.15,188.23,2657.0,188.39,188.43,188.15,188.23,2657.0
2016-03-16 13:15:00,188.15,188.15,187.68,187.94,4890.0,188.15,188.15,187.68,187.94,4890.0
2016-03-16 13:20:00,187.94,187.95,187.61,187.88,2900.0,187.94,187.95,187.61,187.88,2900.0
2016-03-16 13:25:00,187.91,188.1,187.79,188.03,2900.0,187.91,188.1,187.79,188.03,2900.0
2016-03-16 13:30:00,188.05,188.11,187.93,188.11,2050.0,188.05,188.11,187.93,188.11,2050.0
2016-03-16 13:35:00,188.05,188.28,187.98,188.2,3740.0,188.05,188.28,187.98,188.2,3740.0
2016-03-16 13:40:00,188.27,188.59,188.22,188.52,2400.0,188.27,188.59,188.22,188.52,2400.0
2016-03-16 13:45:00,188.56,188.71,188.35,188.71,4372.0,188.56,188.71,188.35,188.71,4372.0
2016-03-16 13:50:00,188.74,189.03,188.58,189.01,14225.0,188.74,189.03,188.58,189.01,14225.0
2016-03-16 13:55:00,188.91,189.01,188.52,188.83,5668.0,188.91,189.01,188.52,188.83,5668.0
2016-03-16 14:00:00,188.96,190.51,188.8,190.47,21893.0,188.96,190.51,188.8,190.47,21893.0
2016-03-16 14:05:00,190.49,190.49,189.69,189.85,9993.0,190.49,190.49,189.69,189.85,9993.0
2016-03-16 14:10:00,189.89,189.98,189.66,189.69,7500.0,189.89,189.98,189.66,189.69,7500.0
2016-03-16 14:15:00,189.77,189.88,189.57,189.68,11915.0,189.77,189.88,189.57,189.68,11915.0
2016-03-16 14:20:00,189.6,190.24,189.57,190.06,7224.0,189.6,190.24,189.57,190.06,7224.0
2016-03-16 14:25:00,190.12,190.86,190.06,190.7,10030.0,190.12,190.86,190.06,190.7,10030.0
2016-03-16 14:30:00,190.59,191.0,190.29,190.54,17313.0,190.59,191.0,190.29,190.54,17313.0
2016-03-16 14:35:00,190.54,190.67,190.01,190.32,23273.0,190.54,190.67,190.01,190.32,23273.0
2016-03-16 14:40:00,190.33,190.8,190.32,190.74,22195.0,190.33,190.8,190.32,190.74,22195.0
2016-03-16 14:45:00,190.73,190.85,190.23,190.49,25847.0,190.73,190.85,190.23,190.49,25847.0
2016-03-16 14:50:00,190.37,190.6,190.31,190.46,30731.0,190.37,190.6,190.31,190.46,30731.0
2016-03-16 14:55:00,190.35,190.51,190.02,190.1,19092.0,190.35,190.51,190.02,190.1,19092.0
2016-03-16 15:00:00,190.13,190.47,189.97,190.4,25101.0,190.13,190.47,189.97,190.4,25101.0
2016-03-16 15:05:00,190.4,190.72,190.3,190.66,11804.0,190.4,190.72,190.3,190.66,11804.0
2016-03-16 15:10:00,190.61,190.9,190.48,190.63,21493.0,190.61,190.9,190.48,190.63,21493.0
2016-03-16 15:15:00,190.59,190.72,190.37,190.65,22155.0,190.59,190.72,190.37,190.65,22155.0
2016-03-16 15:20:00,190.59,190.59,189.83,190.12,5200.0,190.59,190.59,189.83,190.12,5200.0
2016-03-16 15:25:00,190.01,190.42,189.89,190.34,7465.0,190.01,190.42,189.89,190.34,7465.0
2016-03-16 15:30:00,190.39,190.51,190.11,190.2,5281.0,190.39,190.51,190.11,190.2,5281.0
2016-03-16 15:35:00,190.19,190.55,190.0,190.27,12092.0,190.19,190.55,190.0,190.27,12092.0
2016-03-16 15:40:00,190.29,190.34,190.01,190.01,6300.0,190.29,190.34,190.01,190.01,6300.0
2016-03-16 15:45:00,189.92,190.17,189.9,190.08,5837.0,189.92,190.17,189.9,190.08,5837.0
2016-03-16 15:50:00,190.07,190.15,189.99,190.06,10378.0,190.07,190.15,189.99,190.06,10378.0
2016-03-16 15:55:00,190.08,190.19,189.86,190.06,32352.0,190.08,190.19,189.86,190.06,32352.0
2016-03-17 09:30:00,189.44,190.26,189.44,190.25,7378.0,189.44,190.26,189.44,190.25,7378.0
2016-03-17 09:35:00,190.25,190.68,189.86,189.86,6850.0,190.25,190.68,189.86,189.86,6850.0
2016-03-17 09:40:00,189.87,189.87,188.84,189.0,3100.0,189.87,189.87,188.84,189.0,3100.0
2016-03-17 09:45:00,189.31,190.0,189.31,189.83,2130.0,189.31,190.0,189.31,189.83,2130.0
2016-03-17 09:50:00,189.72,189.84,189.34,189.72,5400.0,189.72,189.84,189.34,189.72,5400.0
2016-03-17 09:55:00,189.66,189.92,189.66,189.66,19745.0,189.66,189.92,189.66,189.66,19745.0
2016-03-17 10:00:00,189.68,189.84,189.01,189.76,10110.0,189.68,189.84,189.01,189.76,10110.0
2016-03-17 10:05:00,189.76,189.76,189.11,189.11,46115.0,189.76,189.76,189.11,189.11,46115.0
2016-03-17 10:10:00,189.14,189.14,188.56,188.6,3521.0,189.14,189.14,188.56,188.6,3521.0
2016-03-17 10:15:00,188.6,188.88,188.48,188.87,5571.0,188.6,188.88,188.48,188.87,5571.0
2016-03-17 10:20:00,188.92,188.93,188.6,188.64,2400.0,188.92,188.93,188.6,188.64,2400.0
2016-03-17 10:25:00,188.55,188.94,188.42,188.8,10301.0,188.55,188.94,188.42,188.8,10301.0
2016-03-17 10:30:00,188.91,189.51,188.8,189.27,29864.0,188.91,189.51,188.8,189.27,29864.0
2016-03-17 10:35:00,189.43,190.12,189.43,190.01,25496.0,189.43,190.12,189.43,190.01,25496.0
2016-03-17 10:40:00,189.92,189.99,189.66,189.84,10776.0,189.92,189.99,189.66,189.84,10776.0
2016-03-17 10:45:00,189.9,190.03,189.8,189.83,12400.0,189.9,190.03,189.8,189.83,12400.0
2016-03-17 10:50:00,189.83,189.84,189.63,189.66,5076.0,189.83,189.84,189.63,189.66,5076.0
2016-03-17 10:55:00,189.65,189.84,189.59,189.82,5400.0,189.65,189.84,189.59,189.82,5400.0
2016-03-17 11:00:00,189.78,189.82,189.64,189.73,2500.0,189.78,189.82,189.64,189.73,2500.0
2016-03-17 11:05:00,189.64,189.69,189.2,189.31,7995.0,189.64,189.69,189.2,189.31,7995.0
2016-03-17 11:10:00,189.36,189.4,189.16,189.27,4900.0,189.36,189.4,189.16,189.27,4900.0
2016-03-17 11:15:00,189.3,189.5,188.94,189.15,5433.0,189.3,189.5,188.94,189.15,5433.0
2016-03-17 11:20:00,189.04,189.13,188.58,188.77,7024.0,189.04,189.13,188.58,188.77,7024.0
2016-03-17 11:25:00,188.84,189.08,188.58,188.66,15208.0,188.84,189.08,188.58,188.66,15208.0
2016-03-17 11:30:00,188.69,188.87,188.51,188.72,8482.0,188.69,188.87,188.51,188.72,8482.0
2016-03-17 11:35:00,188.7,188.75,188.22,188.22,5689.0,188.7,188.75,188.22,188.22,5689.0
2016-03-17 11:40:00,188.22,188.3,188.08,188.13,7150.0,188.22,188.3,188.08,188.13,7150.0
2016-03-17 11:45:00,188.15,188.21,188.01,188.1,4301.0,188.15,188.21,188.01,188.1,4301.0
2016-03-17 11:50:00,188.14,188.15,187.87,187.88,5200.0,188.14,188.15,187.87,187.88,5200.0
2016-03-17 11:55:00,187.88,188.12,187.73,188.0,6731.0,187.88,188.12,187.73,188.0,6731.0
2016-03-17 12:00:00,187.91,188.35,187.86,188.26,5840.0,187.91,188.35,187.86,188.26,5840.0
2016-03-17 12:05:00,188.17,188.35,188.08,188.3,4473.0,188.17,188.35,188.08,188.3,4473.0
2016-03-17 12:10:00,188.3,188.35,188.09,188.09,7767.0,188.3,188.35,188.09,188.09,7767.0
2016-03-17 12:15:00,188.2,188.2,187.89,187.98,4750.0,188.2,188.2,187.89,187.98,4750.0
2016-03-17 12:20:00,188.0,188.44,188.0,188.35,2867.0,188.0,188.44,188.0,188.35,2867.0
2016-03-17 12:25:00,188.38,188.79,188.24,188.77,10910.0,188.38,188.79,188.24,188.77,10910.0
2016-03-17 12:30:00,188.77,189.18,188.77,189.18,6258.0,188.77,189.18,188.77,189.18,6258.0
2016-03-17 12:35:00,189.18,189.23,189.06,189.23,4650.0,189.18,189.23,189.06,189.23,4650.0
2016-03-17 12:40:00,189.15,189.22,189.07,189.2,3290.0,189.15,189.22,189.07,189.2,3290.0
2016-03-17 12:45:00,189.2,189.27,189.09,189.09,3685.0,189.2,189.27,189.09,189.09,3685.0
2016-03-17 12:50:00,189.09,189.14,188.91,189.13,2850.0,189.09,189.14,188.91,189.13,2850.0
2016-03-17 12:55:00,189.06,189.25,189.06,189.25,1000.0,189.06,189.25,189.06,189.25,1000.0
2016-03-17 13:00:00,189.3,189.43,189.23,189.4,4651.0,189.3,189.43,189.23,189.4,4651.0
2016-03-17 13:05:00,189.39,189.39,188.99,189.08,4617.0,189.39,189.39,188.99,189.08,4617.0
2016-03-17 13:10:00,189.08,189.08,188.66,188.79,18179.0,189.08,189.08,188.66,188.79,18179.0
2016-03-17 13:15:00,188.76,188.76,188.58,188.59,4303.0,188.76,188.76,188.58,188.59,4303.0
2016-03-17 13:20:00,188.65,188.9,188.58,188.9,8607.0,188.65,188.9,188.58,188.9,8607.0
2016-03-17 13:25:00,188.81,188.96,188.79,188.81,2318.0,188.81,188.96,188.79,188.81,2318.0
2016-03-17 13:30:00,188.81,188.94,188.81,188.86,1108.0,188.81,188.94,188.81,188.86,1108.0
2016-03-17 13:35:00,188.85,189.0,188.8,188.87,11150.0,188.85,189.0,188.8,188.87,11150.0
2016-03-17 13:40:00,188.83,188.97,188.82,188.82,3100.0,188.83,188.97,188.82,188.82,3100.0
2016-03-17 13:45:00,188.84,188.88,188.66,188.66,8200.0,188.84,188.88,188.66,188.66,8200.0
2016-03-17 13:50:00,188.66,188.75,188.5,188.62,4655.0,188.66,188.75,188.5,188.62,4655.0
2016-03-17 13:55:00,188.56,188.56,188.02,188.18,15738.0,188.56,188.56,188.02,188.18,15738.0
2016-03-17 14:00:00,188.23,188.35,188.17,188.17,8777.0,188.23,188.35,188.17,188.17,8777.0
2016-03-17 14:05:00,188.09,188.19,187.85,188.03,27126.0,188.09,188.19,187.85,188.03,27126.0
2016-03-17 14:10:00,188.1,188.5,188.1,188.5,15651.0,188.1,188.5,188.1,188.5,15651.0
2016-03-17 14:15:00,188.49,188.89,188.46,188.86,13852.0,188.49,188.89,188.46,188.86,13852.0
2016-03-17 14:20:00,188.9,188.91,188.57,188.57,5730.0,188.9,188.91,188.57,188.57,5730.0
2016-03-17 14:25:00,188.54,188.63,188.4,188.42,6210.0,188.54,188.63,188.4,188.42,6210.0
2016-03-17 14:30:00,188.37,188.46,188.0,188.0,16689.0,188.37,188.46,188.0,188.0,16689.0
2016-03-17 14:35:00,188.16,188.24,187.83,187.84,10395.0,188.16,188.24,187.83,187.84,10395.0
2016-03-17 14:40:00,187.84,188.09,187.84,187.9,15241.0,187.84,188.09,187.84,187.9,15241.0
2016-03-17 14:45:00,187.97,188.16,187.84,188.16,2200.0,187.97,188.16,187.84,188.16,2200.0
2016-03-17 14:50:00,188.14,188.23,188.0,188.08,15102.0,188.14,188.23,188.0,188.08,15102.0
2016-03-17 14:55:00,188.14,188.15,187.56,187.59,19140.0,188.14,188.15,187.56,187.59,19140.0
2016-03-17 15:00:00,187.64,187.97,187.46,187.67,19807.0,187.64,187.97,187.46,187.67,19807.0
2016-03-17 15:05:00,187.65,187.91,187.64,187.75,14474.0,187.65,187.91,187.64,187.75,14474.0
2016-03-17 15:10:00,187.75,187.84,187.53,187.63,21381.0,187.75,187.84,187.53,187.63,21381.0
2016-03-17 15:15:00,187.65,187.89,187.6,187.81,16629.0,187.65,187.89,187.6,187.81,16629.0
2016-03-17 15:20:00,187.74,188.07,187.74,187.99,11665.0,187.74,188.07,187.74,187.99,11665.0
2016-03-17 15:25:00,187.98,188.3,187.94,188.17,15518.0,187.98,188.3,187.94,188.17,15518.0
2016-03-17 15:30:00,188.12,188.28,188.01,188.28,10485.0,188.12,188.28,188.01,188.28,10485.0
2016-03-17 15:35:00,188.28,188.62,188.27,188.52,13237.0,188.28,188.62,188.27,188.52,13237.0
2016-03-17 15:40:00,188.53,188.7,188.44,188.7,8400.0,188.53,188.7,188.44,188.7,8400.0
2016-03-17 15:45:00,188.64,188.64,188.4,188.5,11372.0,188.64,188.64,188.4,188.5,11372.0
2016-03-17 15:50:00,188.49,188.49,188.3,188.39,13681.0,188.49,188.49,188.3,188.39,13681.0
2016-03-17 15:55:00,188.36,188.41,188.01,188.01,46866.0,188.36,188.41,188.01,188.01,46866.0
2016-03-18 09:30:00,188.32,189.25,188.03,189.14,65202.0,188.32,189.25,188.03,189.14,65202.0
2016-03-18 09:35:00,188.88,189.35,188.44,188.9,7905.0,188.88,189.35,188.44,188.9,7905.0
2016-03-18 09:40:00,188.99,189.62,188.58,189.0,4400.0,188.99,189.62,188.58,189.0,4400.0
2016-03-18 09:45:00,188.89,189.02,188.5,188.51,3120.0,188.89,189.02,188.5,188.51,3120.0
2016-03-18 09:50:00,188.5,188.57,187.92,188.08,6200.0,188.5,188.57,187.92,188.08,6200.0
2016-03-18 09:55:00,188.08,188.43,187.9,188.29,5250.0,188.08,188.43,187.9,188.29,5250.0
2016-03-18 10:00:00,188.29,188.71,188.29,188.6,6300.0,188.29,188.71,188.29,188.6,6300.0
2016-03-18 10:05:00,188.49,188.49,188.17,188.38,1700.0,188.49,188.49,188.17,188.38,1700.0
2016-03-18 10:10:00,188.41,188.68,188.4,188.4,1700.0,188.41,188.68,188.4,188.4,1700.0
2016-03-18 10:15:00,188.53,188.71,188.21,188.3,3700.0,188.53,188.71,188.21,188.3,3700.0
2016-03-18 10:20:00,188.31,188.71,188.3,188.61,2992.0,188.31,188.71,188.3,188.61,2992.0
2016-03-18 10:25:00,188.66,188.73,188.5,188.67,3000.0,188.66,188.73,188.5,188.67,3000.0
2016-03-18 10:30:00,188.51,189.39,188.51,189.29,18029.0,188.51,189.39,188.51,189.29,18029.0
2016-03-18 10:35:00,189.35,189.65,189.26,189.38,27027.0,189.35,189.65,189.26,189.38,27027.0
2016-03-18 10:40:00,189.39,190.2,189.39,190.09,21866.0,189.39,190.2,189.39,190.09,21866.0
2016-03-18 10:45:00,189.72,190.3,189.72,190.03,9417.0,189.72,190.3,189.72,190.03,9417.0
2016-03-18 10:50:00,190.03,190.67,189.86,190.6,13294.0,190.03,190.67,189.86,190.6,13294.0
2016-03-18 10:55:00,190.6,190.62,190.32,190.55,5893.0,190.6,190.62,190.32,190.55,5893.0
2016-03-18 11:00:00,190.5,190.81,190.47,190.54,8107.0,190.5,190.81,190.47,190.54,8107.0
2016-03-18 11:05:00,190.59,191.45,190.54,191.17,46872.0,190.59,191.45,190.54,191.17,46872.0
2016-03-18 11:10:00,191.13,191.3,191.04,191.14,3742.0,191.13,191.3,191.04,191.14,3742.0
2016-03-18 11:15:00,191.03,191.2,190.86,190.86,2990.0,191.03,191.2,190.86,190.86,2990.0
2016-03-18 11:20:00,190.97,191.15,190.85,191.01,6284.0,190.97,191.15,190.85,191.01,6284.0
2016-03-18 11:25:00,190.89,191.01,190.76,190.88,4237.0,190.89,191.01,190.76,190.88,4237.0
2016-03-18 11:30:00,190.88,190.94,190.75,190.75,2405.0,190.88,190.94,190.75,190.75,2405.0
2016-03-18 11:35:00,190.71,191.0,190.56,190.87,6386.0,190.71,191.0,190.56,190.87,6386.0
2016-03-18 11:40:00,191.01,191.1,190.93,190.94,2620.0,191.01,191.1,190.93,190.94,2620.0
2016-03-18 11:45:00,191.06,191.24,191.01,191.02,4883.0,191.06,191.24,191.01,191.02,4883.0
2016-03-18 11:50:00,190.98,191.24,190.95,191.24,4171.0,190.98,191.24,190.95,191.24,4171.0
2016-03-18 11:55:00,191.0,191.1,190.89,191.01,2925.0,191.0,191.1,190.89,191.01,2925.0
2016-03-18 12:00:00,190.99,191.2,190.93,191.15,4565.0,190.99,191.2,190.93,191.15,4565.0
2016-03-18 12:05:00,191.15,191.24,191.0,191.23,7835.0,191.15,191.24,191.0,191.23,7835.0
2016-03-18 12:10:00,191.2,191.44,191.1,191.32,6146.0,191.2,191.44,191.1,191.32,6146.0
2016-03-18 12:15:00,191.37,191.39,191.22,191.25,4700.0,191.37,191.39,191.22,191.25,4700.0
2016-03-18 12:20:00,191.31,191.52,191.27,191.52,8233.0,191.31,191.52,191.27,191.52,8233.0
2016-03-18 12:25:00,191.42,191.63,191.4,191.63,3742.0,191.42,191.63,191.4,191.63,3742.0
2016-03-18 12:30:00,191.64,191.64,191.32,191.34,5290.0,191.64,191.64,191.32,191.34,5290.0
2016-03-18 12:35:00,191.33,191.46,191.3,191.42,2658.0,191.33,191.46,191.3,191.42,2658.0
2016-03-18 12:40:00,191.29,191.4,191.01,191.01,6266.0,191.29,191.4,191.01,191.01,6266.0
2016-03-18 12:45:00,190.92,190.98,190.88,190.88,1100.0,190.92,190.98,190.88,190.88,1100.0
2016-03-18 12:50:00,190.98,191.05,190.79,190.92,5795.0,190.98,191.05,190.79,190.92,5795.0
2016-03-18 12:55:00,190.97,191.05,190.89,190.97,8194.0,190.97,191.05,190.89,190.97,8194.0
2016-03-18 13:00:00,190.87,190.98,190.79,190.98,4453.0,190.87,190.98,190.79,190.98,4453.0
2016-03-18 13:05:00,190.95,191.01,190.81,190.81,3392.0,190.95,191.01,190.81,190.81,3392.0
2016-03-18 13:10:00,190.89,190.97,190.74,190.75,2150.0,190.89,190.97,190.74,190.75,2150.0
2016-03-18 13:15:00,190.83,190.9,190.58,190.59,3107.0,190.83,190.9,190.58,190.59,3107.0
2016-03-18 13:20:00,190.56,190.56,190.21,190.45,6401.0,190.56,190.56,190.21,190.45,6401.0
2016-03-18 13:25:00,190.35,190.44,190.24,190.28,4833.0,190.35,190.44,190.24,190.28,4833.0
2016-03-18 13:30:00,190.36,190.41,190.1,190.25,8431.0,190.36,190.41,190.1,190.25,8431.0
2016-03-18 13:35:00,190.17,190.33,190.1,190.23,7350.0,190.17,190.33,190.1,190.23,7350.0
2016-03-18 13:40:00,190.33,190.5,190.23,190.5,10773.0,190.33,190.5,190.23,190.5,10773.0
2016-03-18 13:45:00,190.5,190.5,190.28,190.45,8107.0,190.5,190.5,190.28,190.45,8107.0
2016-03-18 13:50:00,190.5,190.55,190.16,190.24,13051.0,190.5,190.55,190.16,190.24,13051.0
2016-03-18 13:55:00,190.24,190.38,190.24,190.29,1425.0,190.24,190.38,190.24,190.29,1425.0
2016-03-18 14:00:00,190.28,190.38,190.17,190.3,7232.0,190.28,190.38,190.17,190.3,7232.0
2016-03-18 14:05:00,190.25,190.56,190.25,190.51,11200.0,190.25,190.56,190.25,190.51,11200.0
2016-03-18 14:10:00,190.5,190.62,190.5,190.62,4600.0,190.5,190.62,190.5,190.62,4600.0
2016-03-18 14:15:00,190.63,190.96,190.47,190.95,22783.0,190.63,190.96,190.47,190.95,22783.0
2016-03-18 14:20:00,191.0,191.3,191.0,191.2,12348.0,191.0,191.3,191.0,191.2,12348.0
2016-03-18 14:25:00,191.19,191.34,191.02,191.3,9336.0,191.19,191.34,191.02,191.3,9336.0
2016-03-18 14:30:00,191.34,191.35,191.21,191.29,4948.0,191.34,191.35,191.21,191.29,4948.0
2016-03-18 14:35:00,191.3,191.46,191.27,191.33,9200.0,191.3,191.46,191.27,191.33,9200.0
2016-03-18 14:40:00,191.33,191.69,191.29,191.42,17983.0,191.33,191.69,191.29,191.42,17983.0
2016-03-18 14:45:00,191.41,191.64,191.3,191.58,11557.0,191.41,191.64,191.3,191.58,11557.0
2016-03-18 14:50:00,191.59,191.68,191.51,191.58,7732.0,191.59,191.68,191.51,191.58,7732.0
2016-03-18 14:55:00,191.56,191.62,191.39,191.44,6306.0,191.56,191.62,191.39,191.44,6306.0
2016-03-18 15:00:00,191.43,191.47,191.24,191.4,7042.0,191.43,191.47,191.24,191.4,7042.0
2016-03-18 15:05:00,191.48,191.63,191.4,191.56,5041.0,191.48,191.63,191.4,191.56,5041.0
2016-03-18 15:10:00,191.6,191.9,191.48,191.89,8431.0,191.6,191.9,191.48,191.89,8431.0
2016-03-18 15:15:00,191.84,192.0,191.69,191.86,15067.0,191.84,192.0,191.69,191.86,15067.0
2016-03-18 15:20:00,191.79,192.19,191.79,192.19,6762.0,191.79,192.19,191.79,192.19,6762.0
2016-03-18 15:25:00,192.17,192.22,192.02,192.19,10266.0,192.17,192.22,192.02,192.19,10266.0
2016-03-18 15:30:00,192.14,192.38,192.06,192.34,22494.0,192.14,192.38,192.06,192.34,22494.0
2016-03-18 15:35:00,192.34,192.38,191.64,191.83,24953.0,192.34,192.38,191.64,191.83,24953.0
2016-03-18 15:40:00,191.83,191.98,191.78,191.84,5500.0,191.83,191.98,191.78,191.84,5500.0
2016-03-18 15:45:00,191.9,191.99,191.79,191.88,24915.0,191.9,191.99,191.79,191.88,24915.0
2016-03-18 15:50:00,191.88,191.91,191.32,191.33,28444.0,191.88,191.91,191.32,191.33,28444.0
2016-03-18 15:55:00,191.33,191.45,191.23,191.39,49825.0,191.33,191.45,191.23,191.39,49825.0
2016-03-21 09:30:00,190.88,190.92,190.21,190.5,16574.0,190.88,190.92,190.21,190.5,16574.0
2016-03-21 09:35:00,190.65,190.89,190.41,190.81,17550.0,190.65,190.89,190.41,190.81,17550.0
2016-03-21 09:40:00,190.93,191.46,190.6,191.25,9927.0,190.93,191.46,190.6,191.25,9927.0
2016-03-21 09:45:00,191.25,191.25,190.57,190.65,6201.0,191.25,191.25,190.57,190.65,6201.0
2016-03-21 09:50:00,190.65,191.07,190.5,190.59,12016.0,190.65,191.07,190.5,190.59,12016.0
2016-03-21 09:55:00,190.55,191.04,190.53,191.03,88751.0,190.55,191.04,190.53,191.03,88751.0
2016-03-21 10:00:00,191.01,191.71,191.01,191.19,11400.0,191.01,191.71,191.01,191.19,11400.0
2016-03-21 10:05:00,191.22,191.36,191.03,191.2,7430.0,191.22,191.36,191.03,191.2,7430.0
2016-03-21 10:10:00,191.13,191.24,190.93,191.08,15591.0,191.13,191.24,190.93,191.08,15591.0
2016-03-21 10:15:00,191.1,192.09,191.1,192.0,11012.0,191.1,192.09,191.1,192.0,11012.0
2016-03-21 10:20:00,192.1,192.67,191.97,192.61,12529.0,192.1,192.67,191.97,192.61,12529.0
2016-03-21 10:25:00,192.58,192.8,192.57,192.63,8547.0,192.58,192.8,192.57,192.63,8547.0
2016-03-21 10:30:00,192.62,192.81,192.2,192.81,10019.0,192.62,192.81,192.2,192.81,10019.0
2016-03-21 10:35:00,192.83,193.25,192.83,192.95,5289.0,192.83,193.25,192.83,192.95,5289.0
2016-03-21 10:40:00,193.0,193.38,192.99,193.19,10265.0,193.0,193.38,192.99,193.19,10265.0
2016-03-21 10:45:00,193.09,193.42,193.01,193.02,8201.0,193.09,193.42,193.01,193.02,8201.0
2016-03-21 10:50:00,193.08,193.33,193.08,193.22,7647.0,193.08,193.33,193.08,193.22,7647.0
2016-03-21 10:55:00,193.22,193.36,192.89,193.2,13063.0,193.22,193.36,192.89,193.2,13063.0
2016-03-21 11:00:00,193.0,193.03,192.78,192.84,10709.0,193.0,193.03,192.78,192.84,10709.0
2016-03-21 11:05:00,192.83,192.88,192.65,192.71,15172.0,192.83,192.88,192.65,192.71,15172.0
2016-03-21 11:10:00,192.68,192.76,192.56,192.6,11799.0,192.68,192.76,192.56,192.6,11799.0
2016-03-21 11:15:00,192.54,192.84,192.54,192.84,4843.0,192.54,192.84,192.54,192.84,4843.0
2016-03-21 11:20:00,192.77,192.84,192.7,192.79,6994.0,192.77,192.84,192.7,192.79,6994.0
2016-03-21 11:25:00,192.74,192.79,192.59,192.62,5646.0,192.74,192.79,192.59,192.62,5646.0
2016-03-21 11:30:00,192.67,192.84,192.66,192.76,29357.0,192.67,192.84,192.66,192.76,29357.0
2016-03-21 11:35:00,192.8,193.04,192.77,193.04,8705.0,192.8,193.04,192.77,193.04,8705.0
2016-03-21 11:40:00,192.98,193.15,192.89,193.04,4413.0,192.98,193.15,192.89,193.04,4413.0
2016-03-21 11:45:00,193.02,193.09,192.86,193.09,3550.0,193.02,193.09,192.86,193.09,3550.0
2016-03-21 11:50:00,193.08,193.13,192.96,193.06,5179.0,193.08,193.13,192.96,193.06,5179.0
2016-03-21 11:55:00,193.17,193.23,193.04,193.05,6309.0,193.17,193.23,193.04,193.05,6309.0
2016-03-21 12:00:00,193.11,193.17,192.9,192.96,7958.0,193.11,193.17,192.9,192.96,7958.0
2016-03-21 12:05:00,192.85,193.04,192.77,192.84,5691.0,192.85,193.04,192.77,192.84,5691.0
2016-03-21 12:10:00,192.81,192.98,192.79,192.88,8850.0,192.81,192.98,192.79,192.88,8850.0
2016-03-21 12:15:00,193.07,193.07,192.8,193.05,4206.0,193.07,193.07,192.8,193.05,4206.0
2016-03-21 12:20:00,193.08,193.08,192.87,193.03,15649.0,193.08,193.08,192.87,193.03,15649.0
2016-03-21 12:25:00,193.03,193.03,192.85,192.89,2842.0,193.03,193.03,192.85,192.89,2842.0
2016-03-21 12:30:00,192.89,192.93,192.75,192.85,7700.0,192.89,192.93,192.75,192.85,7700.0
2016-03-21 12:35:00,192.91,193.05,192.91,192.91,2660.0,192.91,193.05,192.91,192.91,2660.0
2016-03-21 12:40:00,192.86,192.94,192.62,192.76,4367.0,192.86,192.94,192.62,192.76,4367.0
2016-03-21 12:45:00,192.71,192.72,192.59,192.63,3497.0,192.71,192.72,192.59,192.63,3497.0
2016-03-21 12:50:00,192.63,192.73,192.56,192.6,5054.0,192.63,192.73,192.56,192.6,5054.0
2016-03-21 12:55:00,192.62,192.71,192.44,192.53,2565.0,192.62,192.71,192.44,192.53,2565.0
2016-03-21 13:00:00,192.54,192.65,192.41,192.41,4316.0,192.54,192.65,192.41,192.41,4316.0
2016-03-21 13:05:00,192.42,192.63,192.37,192.47,3314.0,192.42,192.63,192.37,192.47,3314.0
2016-03-21 13:10:00,192.47,192.63,192.42,192.63,2881.0,192.47,192.63,192.42,192.63,2881.0
2016-03-21 13:15:00,192.53,192.77,192.33,192.71,5700.0,192.53,192.77,192.33,192.71,5700.0
2016-03-21 13:20:00,192.82,192.82,192.7,192.7,4229.0,192.82,192.82,192.7,192.7,4229.0
2016-03-21 13:25:00,192.66,192.94,192.62,192.9,9140.0,192.66,192.94,192.62,192.9,9140.0
2016-03-21 13:30:00,192.8,192.96,192.77,192.82,9784.0,192.8,192.96,192.77,192.82,9784.0
2016-03-21 13:35:00,192.8,192.8,192.65,192.65,5500.0,192.8,192.8,192.65,192.65,5500.0
2016-03-21 13:40:00,192.65,192.65,192.55,192.62,1600.0,192.65,192.65,192.55,192.62,1600.0
2016-03-21 13:45:00,192.61,192.71,192.57,192.57,5200.0,192.61,192.71,192.57,192.57,5200.0
2016-03-21 13:50:00,192.57,192.68,192.49,192.57,5780.0,192.57,192.68,192.49,192.57,5780.0
2016-03-21 13:55:00,192.63,192.64,192.48,192.48,3288.0,192.63,192.64,192.48,192.48,3288.0
2016-03-21 14:00:00,192.59,192.63,192.48,192.48,11460.0,192.59,192.63,192.48,192.48,11460.0
2016-03-21 14:05:00,192.57,192.66,192.54,192.66,4789.0,192.57,192.66,192.54,192.66,4789.0
2016-03-21 14:10:00,192.66,192.75,192.6,192.6,5197.0,192.66,192.75,192.6,192.6,5197.0
2016-03-21 14:15:00,192.62,192.83,192.62,192.7,7141.0,192.62,192.83,192.62,192.7,7141.0
2016-03-21 14:20:00,192.68,192.88,192.56,192.81,13744.0,192.68,192.88,192.56,192.81,13744.0
2016-03-21 14:25:00,192.81,192.95,192.76,192.84,21429.0,192.81,192.95,192.76,192.84,21429.0
2016-03-21 14:30:00,192.88,193.14,192.88,193.13,5500.0,192.88,193.14,192.88,193.13,5500.0
2016-03-21 14:35:00,193.14,193.19,193.1,193.19,6892.0,193.14,193.19,193.1,193.19,6892.0
2016-03-21 14:40:00,193.19,193.5,193.13,193.42,14555.0,193.19,193.5,193.13,193.42,14555.0
2016-03-21 14:45:00,193.47,193.55,193.35,193.55,5454.0,193.47,193.55,193.35,193.55,5454.0
2016-03-21 14:50:00,193.58,193.7,193.55,193.69,5608.0,193.58,193.7,193.55,193.69,5608.0
2016-03-21 14:55:00,193.7,193.7,193.54,193.63,7469.0,193.7,193.7,193.54,193.63,7469.0
2016-03-21 15:00:00,193.63,193.63,193.28,193.49,5802.0,193.63,193.63,193.28,193.49,5802.0
2016-03-21 15:05:00,193.51,193.59,193.48,193.59,3400.0,193.51,193.59,193.48,193.59,3400.0
2016-03-21 15:10:00,193.62,193.73,193.6,193.7,10784.0,193.62,193.73,193.6,193.7,10784.0
2016-03-21 15:15:00,193.72,193.78,193.52,193.62,8030.0,193.72,193.78,193.52,193.62,8030.0
2016-03-21 15:20:00,193.7,193.7,193.51,193.55,8600.0,193.7,193.7,193.51,193.55,8600.0
2016-03-21 15:25:00,193.59,193.66,193.55,193.63,8135.0,193.59,193.66,193.55,193.63,8135.0
2016-03-21 15:30:00,193.6,193.6,193.24,193.32,10203.0,193.6,193.6,193.24,193.32,10203.0
2016-03-21 15:35:00,193.32,193.37,193.14,193.14,10235.0,193.32,193.37,193.14,193.14,10235.0
2016-03-21 15:40:00,193.15,193.15,192.82,192.85,17137.0,193.15,193.15,192.82,192.85,17137.0
2016-03-21 15:45:00,192.8,192.85,192.53,192.55,17000.0,192.8,192.85,192.53,192.55,17000.0
2016-03-21 15:50:00,192.55,192.66,192.43,192.46,35885.0,192.55,192.66,192.43,192.46,35885.0
2016-03-21 15:55:00,192.47,192.47,192.17,192.32,67399.0,192.47,192.47,192.17,192.32,67399.0
2016-03-22 09:30:00,190.44,192.0,190.3,192.0,15975.0,190.44,192.0,190.3,192.0,15975.0
2016-03-22 09:35:00,191.95,192.0,191.17,191.23,7506.0,191.95,192.0,191.17,191.23,7506.0
2016-03-22 09:40:00,191.26,191.52,190.78,191.02,19177.0,191.26,191.52,190.78,191.02,19177.0
2016-03-22 09:45:00,190.92,190.93,190.19,190.26,7912.0,190.92,190.93,190.19,190.26,7912.0
2016-03-22 09:50:00,190.24,190.65,190.07,190.31,4997.0,190.24,190.65,190.07,190.31,4997.0
2016-03-22 09:55:00,190.56,190.64,190.21,190.31,9664.0,190.56,190.64,190.21,190.31,9664.0
2016-03-22 10:00:00,190.31,190.64,190.24,190.28,10319.0,190.31,190.64,190.24,190.28,10319.0
2016-03-22 10:05:00,190.24,190.3,190.05,190.11,5746.0,190.24,190.3,190.05,190.11,5746.0
2016-03-22 10:10:00,190.12,190.54,190.06,190.32,9000.0,190.12,190.54,190.06,190.32,9000.0
2016-03-22 10:15:00,190.25,190.25,189.65,189.65,10214.0,190.25,190.25,189.65,189.65,10214.0
2016-03-22 10:20:00,189.74,189.74,189.46,189.58,10066.0,189.74,189.74,189.46,189.58,10066.0
2016-03-22 10:25:00,189.64,190.17,189.61,189.9,5356.0,189.64,190.17,189.61,189.9,5356.0
2016-03-22 10:30:00,189.9,190.12,189.9,190.03,2903.0,189.9,190.12,189.9,190.03,2903.0
2016-03-22 10:35:00,190.0,190.56,189.87,190.56,7234.0,190.0,190.56,189.87,190.56,7234.0
2016-03-22 10:40:00,190.5,190.62,190.34,190.53,1680.0,190.5,190.62,190.34,190.53,1680.0
2016-03-22 10:45:00,190.6,190.98,190.6,190.85,5655.0,190.6,190.98,190.6,190.85,5655.0
2016-03-22 10:50:00,190.89,191.08,190.83,191.01,6151.0,190.89,191.08,190.83,191.01,6151.0
2016-03-22 10:55:00,191.09,191.13,191.02,191.04,2600.0,191.09,191.13,191.02,191.04,2600.0
2016-03-22 11:00:00,191.12,191.15,190.99,191.09,1800.0,191.12,191.15,190.99,191.09,1800.0
2016-03-22 11:05:00,191.16,191.16,190.84,190.95,1900.0,191.16,191.16,190.84,190.95,1900.0
2016-03-22 11:10:00,190.86,190.95,190.74,190.74,3543.0,190.86,190.95,190.74,190.74,3543.0
2016-03-22 11:15:00,190.9,190.98,190.76,190.83,2400.0,190.9,190.98,190.76,190.83,2400.0
2016-03-22 11:20:00,190.82,190.82,190.56,190.62,2772.0,190.82,190.82,190.56,190.62,2772.0
2016-03-22 11:25:00,190.56,190.57,190.23,190.37,7442.0,190.56,190.57,190.23,190.37,7442.0
2016-03-22 11:30:00,190.44,190.44,190.24,190.27,1610.0,190.44,190.44,190.24,190.27,1610.0
2016-03-22 11:35:00,190.26,190.49,190.2,190.46,2911.0,190.26,190.49,190.2,190.46,2911.0
2016-03-22 11:40:00,190.38,190.82,190.38,190.74,5937.0,190.38,190.82,190.38,190.74,5937.0
2016-03-22 11:45:00,190.65,190.66,190.45,190.47,2500.0,190.65,190.66,190.45,190.47,2500.0
2016-03-22 11:50:00,190.33,190.64,190.31,190.31,2390.0,190.33,190.64,190.31,190.31,2390.0
2016-03-22 11:55:00,190.31,190.38,190.23,190.36,900.0,190.31,190.38,190.23,190.36,900.0
2016-03-22 12:00:00,190.22,190.42,190.05,190.05,5700.0,190.22,190.42,190.05,190.05,5700.0
2016-03-22 12:05:00,190.08,190.35,190.03,190.32,4580.0,190.08,190.35,190.03,190.32,4580.0
2016-03-22 12:10:00,190.32,190.49,190.3,190.34,2108.0,190.32,190.49,190.3,190.34,2108.0
2016-03-22 12:15:00,190.24,190.44,190.24,190.37,2014.0,190.24,190.44,190.24,190.37,2014.0
2016-03-22 12:20:00,190.44,190.73,190.37,190.62,4927.0,190.44,190.73,190.37,190.62,4927.0
2016-03-22 12:25:00,190.77,190.96,190.72,190.96,1600.0,190.77,190.96,190.72,190.96,1600.0
2016-03-22 12:30:00,190.93,190.98,190.77,190.82,1352.0,190.93,190.98,190.77,190.82,1352.0
2016-03-22 12:35:00,190.91,190.91,190.58,190.83,190086.0,190.91,190.91,190.58,190.83,190086.0
2016-03-22 12:40:00,190.83,191.07,190.8,191.07,75832.0,190.83,191.07,190.8,191.07,75832.0
2016-03-22 12:45:00,191.1,191.2,191.04,191.13,7116.0,191.1,191.2,191.04,191.13,7116.0
2016-03-22 12:50:00,191.18,191.48,191.18,191.48,2876.0,191.18,191.48,191.18,191.48,2876.0
2016-03-22 12:55:00,191.37,192.0,191.36,191.94,14392.0,191.37,192.0,191.36,191.94,14392.0
2016-03-22 13:00:00,191.97,192.04,191.78,191.98,8028.0,191.97,192.04,191.78,191.98,8028.0
2016-03-22 13:05:00,191.93,191.98,191.81,191.84,4242.0,191.93,191.98,191.81,191.84,4242.0
2016-03-22 13:10:00,191.83,192.05,191.83,192.05,2196.0,191.83,192.05,191.83,192.05,2196.0
2016-03-22 13:15:00,192.07,192.15,192.01,192.06,2096.0,192.07,192.15,192.01,192.06,2096.0
2016-03-22 13:20:00,192.03,192.06,191.85,192.05,3000.0,192.03,192.06,191.85,192.05,3000.0
2016-03-22 13:25:00,192.05,192.13,191.98,192.12,1171.0,192.05,192.13,191.98,192.12,1171.0
2016-03-22 13:30:00,192.08,192.25,192.03,192.13,3489.0,192.08,192.25,192.03,192.13,3489.0
2016-03-22 13:35:00,192.09,192.26,191.94,192.09,5536.0,192.09,192.26,191.94,192.09,5536.0
2016-03-22 13:40:00,192.09,192.16,191.85,192.05,12984.0,192.09,192.16,191.85,192.05,12984.0
2016-03-22 13:45:00,192.02,192.14,191.96,192.14,3400.0,192.02,192.14,191.96,192.14,3400.0
2016-03-22 13:50:00,192.14,192.27,192.07,192.27,2209.0,192.14,192.27,192.07,192.27,2209.0
2016-03-22 13:55:00,192.18,192.5,192.18,192.31,8329.0,192.18,192.5,192.18,192.31,8329.0
2016-03-22 14:00:00,192.38,192.44,192.23,192.38,6409.0,192.38,192.44,192.23,192.38,6409.0
2016-03-22 14:05:00,192.33,192.46,192.22,192.24,2373.0,192.33,192.46,192.22,192.24,2373.0
2016-03-22 14:10:00,192.26,192.27,192.26,192.27,1629.0,192.26,192.27,192.26,192.27,1629.0
2016-03-22 14:15:00,192.36,192.39,191.86,192.07,6984.0,192.36,192.39,191.86,192.07,6984.0
2016-03-22 14:20:00,191.97,192.0,191.74,191.75,1400.0,191.97,192.0,191.74,191.75,1400.0
2016-03-22 14:25:00,191.81,192.04,191.81,191.91,2000.0,191.81,192.04,191.81,191.91,2000.0
2016-03-22 14:30:00,192.03,192.14,191.93,191.95,2032.0,192.03,192.14,191.93,191.95,2032.0
2016-03-22 14:35:00,191.96,191.99,191.83,191.88,5088.0,191.96,191.99,191.83,191.88,5088.0
2016-03-22 14:40:00,191.98,192.01,191.79,191.95,2500.0,191.98,192.01,191.79,191.95,2500.0
2016-03-22 14:45:00,192.03,192.27,191.96,192.01,4207.0,192.03,192.27,191.96,192.01,4207.0
2016-03-22 14:50:00,192.09,192.22,192.06,192.12,5500.0,192.09,192.22,192.06,192.12,5500.0
2016-03-22 14:55:00,192.03,192.21,191.82,191.86,4987.0,192.03,192.21,191.82,191.86,4987.0
2016-03-22 15:00:00,191.86,191.99,191.76,191.99,4039.0,191.86,191.99,191.76,191.99,4039.0
2016-03-22 15:05:00,191.99,192.01,191.84,191.97,2665.0,191.99,192.01,191.84,191.97,2665.0
2016-03-22 15:10:00,191.97,192.13,191.91,192.11,9268.0,191.97,192.13,191.91,192.11,9268.0
2016-03-22 15:15:00,192.05,192.05,191.71,191.94,6600.0,192.05,192.05,191.71,191.94,6600.0
2016-03-22 15:20:00,191.83,191.98,191.82,191.9,7188.0,191.83,191.98,191.82,191.9,7188.0
2016-03-22 15:25:00,191.97,192.03,191.89,192.01,5164.0,191.97,192.03,191.89,192.01,5164.0
2016-03-22 15:30:00,192.02,192.04,191.89,192.04,6709.0,192.02,192.04,191.89,192.04,6709.0
2016-03-22 15:35:00,191.94,192.03,191.84,191.86,4226.0,191.94,192.03,191.84,191.86,4226.0
2016-03-22 15:40:00,191.86,192.01,191.74,191.91,9000.0,191.86,192.01,191.74,191.91,9000.0
2016-03-22 15:45:00,191.85,191.92,191.72,191.75,8998.0,191.85,191.92,191.72,191.75,8998.0
2016-03-22 15:50:00,191.76,191.87,191.53,191.62,9367.0,191.76,191.87,191.53,191.62,9367.0
2016-03-22 15:55:00,191.62,191.88,191.59,191.65,35629.0,191.62,191.88,191.59,191.65,35629.0
2016-03-23 09:30:00,191.22,191.98,190.79,190.8,7050.0,191.22,191.98,190.79,190.8,7050.0
2016-03-23 09:35:00,190.85,191.59,190.77,191.54,9535.0,190.85,191.59,190.77,191.54,9535.0
2016-03-23 09:40:00,191.43,191.77,191.28,191.77,3648.0,191.43,191.77,191.28,191.77,3648.0
2016-03-23 09:45:00,191.85,191.97,191.1,191.24,4620.0,191.85,191.97,191.1,191.24,4620.0
2016-03-23 09:50:00,191.26,191.78,191.26,191.3,4506.0,191.26,191.78,191.26,191.3,4506.0
2016-03-23 09:55:00,191.29,191.67,191.06,191.63,3800.0,191.29,191.67,191.06,191.63,3800.0
2016-03-23 10:00:00,191.46,191.66,191.23,191.66,1660.0,191.46,191.66,191.23,191.66,1660.0
2016-03-23 10:05:00,191.48,192.37,191.44,192.25,8355.0,191.48,192.37,191.44,192.25,8355.0
2016-03-23 10:10:00,192.39,192.85,192.06,192.06,15123.0,192.39,192.85,192.06,192.06,15123.0
2016-03-23 10:15:00,191.92,192.05,191.66,191.85,2348.0,191.92,192.05,191.66,191.85,2348.0
2016-03-23 10:20:00,191.93,192.22,191.81,192.12,4660.0,191.93,192.22,191.81,192.12,4660.0
2016-03-23 10:25:00,192.16,192.26,191.72,191.72,4944.0,192.16,192.26,191.72,191.72,4944.0
2016-03-23 10:30:00,191.64,192.35,191.43,191.43,6606.0,191.64,192.35,191.43,191.43,6606.0
2016-03-23 10:35:00,191.47,192.19,191.47,192.19,2600.0,191.47,192.19,191.47,192.19,2600.0
2016-03-23 10:40:00,192.17,192.54,192.09,192.54,2749.0,192.17,192.54,192.09,192.54,2749.0
2016-03-23 10:45:00,192.51,192.74,192.25,192.41,2100.0,192.51,192.74,192.25,192.41,2100.0
2016-03-23 10:50:00,192.54,192.54,191.91,192.09,3500.0,192.54,192.54,191.91,192.09,3500.0
2016-03-23 10:55:00,192.18,192.5,191.86,192.5,4750.0,192.18,192.5,191.86,192.5,4750.0
2016-03-23 11:00:00,192.28,192.29,191.91,191.91,1650.0,192.28,192.29,191.91,191.91,1650.0
2016-03-23 11:05:00,192.18,192.47,192.16,192.47,3386.0,192.18,192.47,192.16,192.47,3386.0
2016-03-23 11:10:00,192.42,192.49,192.18,192.42,3451.0,192.42,192.49,192.18,192.42,3451.0
2016-03-23 11:15:00,192.55,192.59,192.21,192.21,9770.0,192.55,192.59,192.21,192.21,9770.0
2016-03-23 11:20:00,192.18,192.39,192.17,192.21,2553.0,192.18,192.39,192.17,192.21,2553.0
2016-03-23 11:25:00,192.25,192.47,192.21,192.4,7201.0,192.25,192.47,192.21,192.4,7201.0
2016-03-23 11:30:00,192.42,192.42,192.21,192.22,1925.0,192.42,192.42,192.21,192.22,1925.0
2016-03-23 11:35:00,192.25,192.49,192.13,192.15,5547.0,192.25,192.49,192.13,192.15,5547.0
2016-03-23 11:40:00,192.01,192.23,191.97,192.0,3086.0,192.01,192.23,191.97,192.0,3086.0
2016-03-23 11:45:00,192.0,192.17,191.96,192.15,3900.0,192.0,192.17,191.96,192.15,3900.0
2016-03-23 11:50:00,192.16,192.19,191.93,191.93,2001.0,192.16,192.19,191.93,191.93,2001.0
2016-03-23 11:55:00,191.96,192.13,191.79,191.97,5331.0,191.96,192.13,191.79,191.97,5331.0
2016-03-23 12:00:00,192.16,192.44,192.16,192.44,1938.0,192.16,192.44,192.16,192.44,1938.0
2016-03-23 12:05:00,192.46,192.46,192.28,192.28,3600.0,192.46,192.46,192.28,192.28,3600.0
2016-03-23 12:10:00,192.29,192.59,192.28,192.4,8797.0,192.29,192.59,192.28,192.4,8797.0
2016-03-23 12:15:00,192.45,192.45,192.15,192.45,5659.0,192.45,192.45,192.15,192.45,5659.0
2016-03-23 12:20:00,192.5,192.53,192.5,192.51,1600.0,192.5,192.53,192.5,192.51,1600.0
2016-03-23 12:25:00,192.51,192.58,192.27,192.5,10836.0,192.51,192.58,192.27,192.5,10836.0
2016-03-23 12:30:00,192.44,192.81,192.37,192.8,5428.0,192.44,192.81,192.37,192.8,5428.0
2016-03-23 12:35:00,192.71,192.95,192.51,192.94,4750.0,192.71,192.95,192.51,192.94,4750.0
2016-03-23 12:40:00,192.93,192.93,192.68,192.78,1850.0,192.93,192.93,192.68,192.78,1850.0
2016-03-23 12:45:00,192.78,192.79,192.62,192.69,2800.0,192.78,192.79,192.62,192.69,2800.0
2016-03-23 12:50:00,192.69,192.82,192.69,192.82,4766.0,192.69,192.82,192.69,192.82,4766.0
2016-03-23 12:55:00,192.88,193.07,192.83,192.96,10202.0,192.88,193.07,192.83,192.96,10202.0
2016-03-23 13:00:00,192.87,192.93,192.6,192.6,1700.0,192.87,192.93,192.6,192.6,1700.0
2016-03-23 13:05:00,192.51,192.65,192.36,192.4,7984.0,192.51,192.65,192.36,192.4,7984.0
2016-03-23 13:10:00,192.41,192.66,192.36,192.54,4149.0,192.41,192.66,192.36,192.54,4149.0
2016-03-23 13:15:00,192.6,192.6,192.4,192.42,1300.0,192.6,192.6,192.4,192.42,1300.0
2016-03-23 13:20:00,192.35,192.38,192.22,192.31,7463.0,192.35,192.38,192.22,192.31,7463.0
2016-03-23 13:25:00,192.31,192.39,192.11,192.39,7964.0,192.31,192.39,192.11,192.39,7964.0
2016-03-23 13:30:00,192.29,192.53,192.15,192.15,1927.0,192.29,192.53,192.15,192.15,1927.0
2016-03-23 13:35:00,191.96,192.09,191.95,192.01,6052.0,191.96,192.09,191.95,192.01,6052.0
2016-03-23 13:40:00,192.03,192.09,192.03,192.07,1100.0,192.03,192.09,192.03,192.07,1100.0
2016-03-23 13:45:00,192.2,192.24,192.18,192.21,978.0,192.2,192.24,192.18,192.21,978.0
2016-03-23 13:50:00,192.21,192.21,191.51,191.85,12674.0,192.21,192.21,191.51,191.85,12674.0
2016-03-23 13:55:00,191.86,191.86,191.43,191.68,3345.0,191.86,191.86,191.43,191.68,3345.0
2016-03-23 14:00:00,191.78,192.05,191.78,192.05,2700.0,191.78,192.05,191.78,192.05,2700.0
2016-03-23 14:05:00,191.88,192.03,191.87,191.91,2392.0,191.88,192.03,191.87,191.91,2392.0
2016-03-23 14:10:00,191.9,192.01,191.86,191.92,1500.0,191.9,192.01,191.86,191.92,1500.0
2016-03-23 14:15:00,191.9,192.05,191.9,192.05,4250.0,191.9,192.05,191.9,192.05,4250.0
2016-03-23 14:20:00,192.04,192.15,191.98,192.13,4258.0,192.04,192.15,191.98,192.13,4258.0
2016-03-23 14:25:00,192.13,192.13,191.76,192.02,2100.0,192.13,192.13,191.76,192.02,2100.0
2016-03-23 14:30:00,192.15,192.36,192.15,192.31,3491.0,192.15,192.36,192.15,192.31,3491.0
2016-03-23 14:35:00,192.22,192.23,191.94,191.94,2009.0,192.22,192.23,191.94,191.94,2009.0
2016-03-23 14:40:00,192.04,192.2,191.9,192.2,13700.0,192.04,192.2,191.9,192.2,13700.0
2016-03-23 14:45:00,192.1,192.24,191.85,191.98,6667.0,192.1,192.24,191.85,191.98,6667.0
2016-03-23 14:50:00,191.95,191.95,191.52,191.53,7226.0,191.95,191.95,191.52,191.53,7226.0
2016-03-23 14:55:00,191.62,191.68,191.57,191.6,2600.0,191.62,191.68,191.57,191.6,2600.0
2016-03-23 15:00:00,191.67,191.79,191.66,191.76,2300.0,191.67,191.79,191.66,191.76,2300.0
2016-03-23 15:05:00,191.67,191.86,191.53,191.55,5900.0,191.67,191.86,191.53,191.55,5900.0
2016-03-23 15:10:00,191.57,191.65,191.46,191.54,9980.0,191.57,191.65,191.46,191.54,9980.0
2016-03-23 15:15:00,191.5,191.67,191.5,191.57,2320.0,191.5,191.67,191.5,191.57,2320.0
2016-03-23 15:20:00,191.61,191.63,191.4,191.4,3589.0,191.61,191.63,191.4,191.4,3589.0
2016-03-23 15:25:00,191.38,191.58,191.38,191.58,3546.0,191.38,191.58,191.38,191.58,3546.0
2016-03-23 15:30:00,191.57,191.65,191.49,191.55,2582.0,191.57,191.65,191.49,191.55,2582.0
2016-03-23 15:35:00,191.62,191.73,191.55,191.59,4120.0,191.62,191.73,191.55,191.59,4120.0
2016-03-23 15:40:00,191.61,191.85,191.61,191.69,7831.0,191.61,191.85,191.61,191.69,7831.0
2016-03-23 15:45:00,191.7,191.7,191.42,191.58,7584.0,191.7,191.7,191.42,191.58,7584.0
2016-03-23 15:50:00,191.6,191.7,191.5,191.53,7064.0,191.6,191.7,191.5,191.53,7064.0
2016-03-23 15:55:00,191.53,191.64,191.41,191.5,16883.0,191.53,191.64,191.41,191.5,16883.0
2016-03-24 09:30:00,191.4,192.71,190.61,190.87,13942.0,191.4,192.71,190.61,190.87,13942.0
2016-03-24 09:35:00,190.97,191.14,190.87,191.13,2225.0,190.97,191.14,190.87,191.13,2225.0
2016-03-24 09:40:00,191.41,191.98,191.23,191.39,5332.0,191.41,191.98,191.23,191.39,5332.0
2016-03-24 09:45:00,191.39,191.44,190.82,190.83,4961.0,191.39,191.44,190.82,190.83,4961.0
2016-03-24 09:50:00,190.75,191.53,190.75,191.53,2400.0,190.75,191.53,190.75,191.53,2400.0
2016-03-24 09:55:00,191.53,191.66,191.44,191.54,4115.0,191.53,191.66,191.44,191.54,4115.0
2016-03-24 10:00:00,191.54,191.83,191.41,191.41,3200.0,191.54,191.83,191.41,191.41,3200.0
2016-03-24 10:05:00,191.41,191.67,191.25,191.45,26576.0,191.41,191.67,191.25,191.45,26576.0
2016-03-24 10:10:00,191.45,191.69,191.45,191.47,3730.0,191.45,191.69,191.45,191.47,3730.0
2016-03-24 10:15:00,191.36,191.61,191.27,191.3,3143.0,191.36,191.61,191.27,191.3,3143.0
2016-03-24 10:20:00,191.25,191.38,191.01,191.17,20502.0,191.25,191.38,191.01,191.17,20502.0
2016-03-24 10:25:00,191.1,191.1,190.66,190.68,4827.0,191.1,191.1,190.66,190.68,4827.0
2016-03-24 10:30:00,190.71,191.28,190.7,191.17,5740.0,190.71,191.28,190.7,191.17,5740.0
2016-03-24 10:35:00,191.2,191.26,190.83,191.26,9800.0,191.2,191.26,190.83,191.26,9800.0
2016-03-24 10:40:00,191.19,191.48,191.1,191.43,13110.0,191.19,191.48,191.1,191.43,13110.0
2016-03-24 10:45:00,191.27,191.62,191.23,191.46,12925.0,191.27,191.62,191.23,191.46,12925.0
2016-03-24 10:50:00,191.53,191.79,191.18,191.18,6863.0,191.53,191.79,191.18,191.18,6863.0
2016-03-24 10:55:00,191.18,191.25,191.05,191.25,1388.0,191.18,191.25,191.05,191.25,1388.0
2016-03-24 11:00:00,191.19,191.58,191.13,191.58,3512.0,191.19,191.58,191.13,191.58,3512.0
2016-03-24 11:05:00,191.52,191.76,191.37,191.71,5807.0,191.52,191.76,191.37,191.71,5807.0
2016-03-24 11:10:00,191.74,191.74,191.42,191.42,4000.0,191.74,191.74,191.42,191.42,4000.0
2016-03-24 11:15:00,191.67,191.7,191.48,191.68,8100.0,191.67,191.7,191.48,191.68,8100.0
2016-03-24 11:20:00,191.68,191.68,191.48,191.49,2150.0,191.68,191.68,191.48,191.49,2150.0
2016-03-24 11:25:00,191.58,191.74,191.58,191.66,2317.0,191.58,191.74,191.58,191.66,2317.0
2016-03-24 11:30:00,191.61,191.96,191.61,191.84,2639.0,191.61,191.96,191.61,191.84,2639.0
2016-03-24 11:35:00,191.85,191.87,191.81,191.87,1400.0,191.85,191.87,191.81,191.87,1400.0
2016-03-24 11:40:00,191.7,191.9,191.7,191.74,7710.0,191.7,191.9,191.7,191.74,7710.0
2016-03-24 11:45:00,191.71,191.71,191.42,191.54,14146.0,191.71,191.71,191.42,191.54,14146.0
2016-03-24 11:50:00,191.5,191.5,191.27,191.38,1500.0,191.5,191.5,191.27,191.38,1500.0
2016-03-24 11:55:00,191.39,191.39,191.19,191.22,1730.0,191.39,191.39,191.19,191.22,1730.0
2016-03-24 12:00:00,191.38,191.66,191.33,191.47,2305.0,191.38,191.66,191.33,191.47,2305.0
2016-03-24 12:05:00,191.48,191.77,191.48,191.71,1900.0,191.48,191.77,191.48,191.71,1900.0
2016-03-24 12:10:00,191.71,191.75,191.53,191.53,1817.0,191.71,191.75,191.53,191.53,1817.0
2016-03-24 12:15:00,191.58,191.8,191.58,191.73,7507.0,191.58,191.8,191.58,191.73,7507.0
2016-03-24 12:20:00,191.75,191.81,191.57,191.57,3000.0,191.75,191.81,191.57,191.57,3000.0
2016-03-24 12:25:00,191.62,191.82,191.51,191.59,3600.0,191.62,191.82,191.51,191.59,3600.0
2016-03-24 12:30:00,191.56,191.84,191.56,191.67,2403.0,191.56,191.84,191.56,191.67,2403.0
2016-03-24 12:35:00,191.57,191.78,191.56,191.6,3734.0,191.57,191.78,191.56,191.6,3734.0
2016-03-24 12:40:00,191.56,191.78,191.55,191.64,9652.0,191.56,191.78,191.55,191.64,9652.0
2016-03-24 12:45:00,191.87,191.87,191.59,191.65,600.0,191.87,191.87,191.59,191.65,600.0
2016-03-24 12:50:00,191.58,191.64,191.48,191.53,2011.0,191.58,191.64,191.48,191.53,2011.0
2016-03-24 12:55:00,191.53,191.66,191.37,191.37,10055.0,191.53,191.66,191.37,191.37,10055.0
2016-03-24 13:00:00,191.34,191.39,191.15,191.15,1700.0,191.34,191.39,191.15,191.15,1700.0
2016-03-24 13:05:00,191.1,191.19,190.91,190.91,3512.0,191.1,191.19,190.91,190.91,3512.0
2016-03-24 13:10:00,191.0,191.12,190.81,190.83,8905.0,191.0,191.12,190.81,190.83,8905.0
2016-03-24 13:15:00,190.78,190.98,190.78,190.91,4025.0,190.78,190.98,190.78,190.91,4025.0
2016-03-24 13:20:00,190.87,191.03,190.73,190.92,9900.0,190.87,191.03,190.73,190.92,9900.0
2016-03-24 13:25:00,191.0,191.0,190.7,190.75,7152.0,191.0,191.0,190.7,190.75,7152.0
2016-03-24 13:30:00,190.78,191.1,190.78,191.09,6203.0,190.78,191.1,190.78,191.09,6203.0
2016-03-24 13:35:00,191.02,191.07,190.92,190.97,1421.0,191.02,191.07,190.92,190.97,1421.0
2016-03-24 13:40:00,191.02,191.1,190.92,190.95,2609.0,191.02,191.1,190.92,190.95,2609.0
2016-03-24 13:45:00,190.97,190.97,190.88,190.88,1000.0,190.97,190.97,190.88,190.88,1000.0
2016-03-24 13:50:00,190.92,191.12,190.92,191.1,2448.0,190.92,191.12,190.92,191.1,2448.0
2016-03-24 13:55:00,191.05,191.06,190.89,190.93,4384.0,191.05,191.06,190.89,190.93,4384.0
2016-03-24 14:00:00,190.89,191.38,190.88,191.33,7684.0,190.89,191.38,190.88,191.33,7684.0
2016-03-24 14:05:00,191.3,191.31,191.08,191.09,1672.0,191.3,191.31,191.08,191.09,1672.0
2016-03-24 14:10:00,191.13,191.25,190.99,191.04,6715.0,191.13,191.25,190.99,191.04,6715.0
2016-03-24 14:15:00,191.14,191.4,191.03,191.27,2798.0,191.14,191.4,191.03,191.27,2798.0
2016-03-24 14:20:00,191.36,191.57,191.28,191.28,3472.0,191.36,191.57,191.28,191.28,3472.0
2016-03-24 14:25:00,191.31,191.56,191.27,191.51,8908.0,191.31,191.56,191.27,191.51,8908.0
2016-03-24 14:30:00,191.51,191.67,191.51,191.57,2000.0,191.51,191.67,191.51,191.57,2000.0
2016-03-24 14:35:00,191.62,191.74,191.49,191.49,2949.0,191.62,191.74,191.49,191.49,2949.0
2016-03-24 14:40:00,191.49,191.68,191.49,191.61,2733.0,191.49,191.68,191.49,191.61,2733.0
2016-03-24 14:45:00,191.68,191.69,191.61,191.68,1658.0,191.68,191.69,191.61,191.68,1658.0
2016-03-24 14:50:00,191.75,191.79,191.65,191.67,2409.0,191.75,191.79,191.65,191.67,2409.0
2016-03-24 14:55:00,191.66,191.68,191.59,191.65,1812.0,191.66,191.68,191.59,191.65,1812.0
2016-03-24 15:00:00,191.66,191.69,191.39,191.59,7530.0,191.66,191.69,191.39,191.59,7530.0
2016-03-24 15:05:00,191.52,191.52,191.24,191.31,21750.0,191.52,191.52,191.24,191.31,21750.0
2016-03-24 15:10:00,191.3,191.47,191.26,191.39,1900.0,191.3,191.47,191.26,191.39,1900.0
2016-03-24 15:15:00,191.46,191.67,191.46,191.65,2409.0,191.46,191.67,191.46,191.65,2409.0
2016-03-24 15:20:00,191.68,191.73,191.45,191.54,4400.0,191.68,191.73,191.45,191.54,4400.0
2016-03-24 15:25:00,191.61,191.76,191.53,191.55,9570.0,191.61,191.76,191.53,191.55,9570.0
2016-03-24 15:30:00,191.59,191.76,191.44,191.65,3765.0,191.59,191.76,191.44,191.65,3765.0
2016-03-24 15:35:00,191.72,191.77,191.59,191.66,4796.0,191.72,191.77,191.59,191.66,4796.0
2016-03-24 15:40:00,191.59,191.72,191.56,191.6,3940.0,191.59,191.72,191.56,191.6,3940.0
2016-03-24 15:45:00,191.64,191.68,191.29,191.46,15552.0,191.64,191.68,191.29,191.46,15552.0
2016-03-24 15:50:00,191.43,191.64,191.38,191.64,13428.0,191.43,191.64,191.38,191.64,13428.0
2016-03-24 15:55:00,191.59,191.86,191.51,191.74,27347.0,191.59,191.86,191.51,191.74,27347.0
2016-03-28 09:30:00,191.84,192.1,190.74,191.0,11055.0,191.84,192.1,190.74,191.0,11055.0
2016-03-28 09:35:00,191.4,192.5,191.12,192.21,12526.0,191.4,192.5,191.12,192.21,12526.0
2016-03-28 09:40:00,192.48,192.59,191.89,191.89,6322.0,192.48,192.59,191.89,191.89,6322.0
2016-03-28 09:45:00,192.12,192.6,191.87,192.58,4813.0,192.12,192.6,191.87,192.58,4813.0
2016-03-28 09:50:00,192.6,193.59,192.6,193.41,13957.0,192.6,193.59,192.6,193.41,13957.0
2016-03-28 09:55:00,193.51,193.6,193.01,193.08,2776.0,193.51,193.6,193.01,193.08,2776.0
2016-03-28 10:00:00,192.98,193.54,192.98,193.13,9815.0,192.98,193.54,192.98,193.13,9815.0
2016-03-28 10:05:00,193.2,193.2,192.8,193.05,3583.0,193.2,193.2,192.8,193.05,3583.0
2016-03-28 10:10:00,193.06,193.1,192.5,192.51,8471.0,193.06,193.1,192.5,192.51,8471.0
2016-03-28 10:15:00,192.5,192.54,192.19,192.29,2200.0,192.5,192.54,192.19,192.29,2200.0
2016-03-28 10:20:00,192.55,192.55,192.22,192.44,3052.0,192.55,192.55,192.22,192.44,3052.0
2016-03-28 10:25:00,192.57,192.66,192.29,192.3,5386.0,192.57,192.66,192.29,192.3,5386.0
2016-03-28 10:30:00,192.17,192.26,191.82,192.26,4207.0,192.17,192.26,191.82,192.26,4207.0
2016-03-28 10:35:00,192.3,192.38,192.02,192.02,2205.0,192.3,192.38,192.02,192.02,2205.0
2016-03-28 10:40:00,191.85,191.9,191.78,191.78,1000.0,191.85,191.9,191.78,191.78,1000.0
2016-03-28 10:45:00,191.96,191.96,191.45,191.73,5852.0,191.96,191.96,191.45,191.73,5852.0
2016-03-28 10:50:00,191.77,191.77,191.2,191.32,5663.0,191.77,191.77,191.2,191.32,5663.0
2016-03-28 10:55:00,191.38,191.9,191.38,191.81,2122.0,191.38,191.9,191.38,191.81,2122.0
2016-03-28 11:00:00,191.78,191.78,191.15,191.15,5442.0,191.78,191.78,191.15,191.15,5442.0
2016-03-28 11:05:00,191.09,191.52,191.08,191.25,21932.0,191.09,191.52,191.08,191.25,21932.0
2016-03-28 11:10:00,191.2,191.63,191.2,191.52,3051.0,191.2,191.63,191.2,191.52,3051.0
2016-03-28 11:15:00,191.43,191.43,191.37,191.37,300.0,191.43,191.43,191.37,191.37,300.0
2016-03-28 11:20:00,191.43,191.71,191.4,191.71,1517.0,191.43,191.71,191.4,191.71,1517.0
2016-03-28 11:25:00,191.55,191.65,191.49,191.56,6017.0,191.55,191.65,191.49,191.56,6017.0
2016-03-28 11:30:00,191.58,191.83,191.51,191.52,2600.0,191.58,191.83,191.51,191.52,2600.0
2016-03-28 11:35:00,191.52,191.78,191.44,191.73,7089.0,191.52,191.78,191.44,191.73,7089.0
2016-03-28 11:40:00,191.63,191.63,191.37,191.56,2100.0,191.63,191.63,191.37,191.56,2100.0
2016-03-28 11:45:00,191.6,191.64,191.6,191.64,500.0,191.6,191.64,191.6,191.64,500.0
2016-03-28 11:50:00,191.65,191.82,191.57,191.68,4584.0,191.65,191.82,191.57,191.68,4584.0
2016-03-28 11:55:00,191.8,192.36,191.79,192.28,4208.0,191.8,192.36,191.79,192.28,4208.0
2016-03-28 12:00:00,192.26,192.26,191.89,191.99,2275.0,192.26,192.26,191.89,191.99,2275.0
2016-03-28 12:05:00,191.96,192.11,191.49,191.49,6006.0,191.96,192.11,191.49,191.49,6006.0
2016-03-28 12:10:00,191.63,191.63,191.35,191.36,6259.0,191.63,191.63,191.35,191.36,6259.0
2016-03-28 12:15:00,191.51,191.51,191.18,191.45,3700.0,191.51,191.51,191.18,191.45,3700.0
2016-03-28 12:20:00,191.42,191.76,191.33,191.76,3611.0,191.42,191.76,191.33,191.76,3611.0
2016-03-28 12:25:00,191.76,191.8,191.66,191.72,1375.0,191.76,191.8,191.66,191.72,1375.0
2016-03-28 12:30:00,191.72,191.82,191.67,191.67,3650.0,191.72,191.82,191.67,191.67,3650.0
2016-03-28 12:35:00,191.72,192.07,191.7,191.74,4749.0,191.72,192.07,191.7,191.74,4749.0
2016-03-28 12:40:00,191.86,191.95,191.47,191.47,10047.0,191.86,191.95,191.47,191.47,10047.0
2016-03-28 12:45:00,191.53,191.65,191.44,191.54,3300.0,191.53,191.65,191.44,191.54,3300.0
2016-03-28 12:50:00,191.61,191.75,191.6,191.64,2100.0,191.61,191.75,191.6,191.64,2100.0
2016-03-28 12:55:00,191.75,191.79,191.46,191.46,3200.0,191.75,191.79,191.46,191.46,3200.0
2016-03-28 13:00:00,191.44,191.52,191.36,191.48,5200.0,191.44,191.52,191.36,191.48,5200.0
2016-03-28 13:05:00,191.52,191.67,191.41,191.57,1900.0,191.52,191.67,191.41,191.57,1900.0
2016-03-28 13:10:00,191.46,191.46,191.4,191.4,1100.0,191.46,191.46,191.4,191.4,1100.0
2016-03-28 13:15:00,191.39,191.42,191.26,191.28,3000.0,191.39,191.42,191.26,191.28,3000.0
2016-03-28 13:20:00,191.2,191.37,191.2,191.31,1200.0,191.2,191.37,191.2,191.31,1200.0
2016-03-28 13:25:00,191.38,191.38,191.21,191.25,4500.0,191.38,191.38,191.21,191.25,4500.0
2016-03-28 13:30:00,191.21,191.42,191.21,191.31,4100.0,191.21,191.42,191.21,191.31,4100.0
2016-03-28 13:35:00,191.42,191.49,191.35,191.42,5997.0,191.42,191.49,191.35,191.42,5997.0
2016-03-28 13:40:00,191.5,191.66,191.5,191.65,1900.0,191.5,191.66,191.5,191.65,1900.0
2016-03-28 13:45:00,191.65,191.85,191.65,191.85,2000.0,191.65,191.85,191.65,191.85,2000.0
2016-03-28 13:50:00,191.86,191.93,191.79,191.9,700.0,191.86,191.93,191.79,191.9,700.0
2016-03-28 13:55:00,191.9,192.1,191.9,192.1,1375.0,191.9,192.1,191.9,192.1,1375.0
2016-03-28 14:00:00,192.15,192.49,192.15,192.42,2625.0,192.15,192.49,192.15,192.42,2625.0
2016-03-28 14:05:00,192.52,192.57,192.37,192.51,3980.0,192.52,192.57,192.37,192.51,3980.0
2016-03-28 14:10:00,192.61,192.61,192.39,192.52,1487.0,192.61,192.61,192.39,192.52,1487.0
2016-03-28 14:15:00,192.51,192.52,192.31,192.33,1800.0,192.51,192.52,192.31,192.33,1800.0
2016-03-28 14:20:00,192.27,192.36,192.12,192.19,2850.0,192.27,192.36,192.12,192.19,2850.0
2016-03-28 14:25:00,192.19,192.38,192.17,192.38,3250.0,192.19,192.38,192.17,192.38,3250.0
2016-03-28 14:30:00,192.3,192.3,192.07,192.07,1600.0,192.3,192.3,192.07,192.07,1600.0
2016-03-28 14:35:00,192.16,192.37,192.16,192.32,1536.0,192.16,192.37,192.16,192.32,1536.0
2016-03-28 14:40:00,192.4,192.4,192.17,192.3,3146.0,192.4,192.4,192.17,192.3,3146.0
2016-03-28 14:45:00,192.3,192.3,192.26,192.28,800.0,192.3,192.3,192.26,192.28,800.0
2016-03-28 14:50:00,192.26,192.31,192.02,192.02,1840.0,192.26,192.31,192.02,192.02,1840.0
2016-03-28 14:55:00,192.03,192.03,191.78,191.79,1700.0,192.03,192.03,191.78,191.79,1700.0
2016-03-28 15:00:00,191.95,192.21,191.94,192.07,2939.0,191.95,192.21,191.94,192.07,2939.0
2016-03-28 15:05:00,192.12,192.4,192.12,192.34,2100.0,192.12,192.4,192.12,192.34,2100.0
2016-03-28 15:10:00,192.34,192.51,192.2,192.51,8483.0,192.34,192.51,192.2,192.51,8483.0
2016-03-28 15:15:00,192.38,192.4,192.26,192.35,1600.0,192.38,192.4,192.26,192.35,1600.0
2016-03-28 15:20:00,192.27,192.35,192.22,192.29,2100.0,192.27,192.35,192.22,192.29,2100.0
2016-03-28 15:25:00,192.17,192.17,191.96,192.0,4457.0,192.17,192.17,191.96,192.0,4457.0
2016-03-28 15:30:00,191.9,192.25,191.9,192.02,2200.0,191.9,192.25,191.9,192.02,2200.0
2016-03-28 15:35:00,192.09,192.1,191.91,192.04,2200.0,192.09,192.1,191.91,192.04,2200.0
2016-03-28 15:40:00,192.07,192.09,192.0,192.0,1936.0,192.07,192.09,192.0,192.0,1936.0
2016-03-28 15:45:00,191.99,191.99,191.83,191.98,2325.0,191.99,191.99,191.83,191.98,2325.0
2016-03-28 15:50:00,191.88,191.91,191.71,191.81,9472.0,191.88,191.91,191.71,191.81,9472.0
2016-03-28 15:55:00,191.82,192.06,191.76,191.91,19967.0,191.82,192.06,191.76,191.91,19967.0
2016-03-29 09:30:00,192.55,193.5,192.55,192.97,14429.0,192.55,193.5,192.55,192.97,14429.0
2016-03-29 09:35:00,192.84,193.3,192.0,193.29,3230.0,192.84,193.3,192.0,193.29,3230.0
2016-03-29 09:40:00,193.19,193.93,192.88,193.74,14548.0,193.19,193.93,192.88,193.74,14548.0
2016-03-29 09:45:00,193.79,193.79,192.9,192.9,5750.0,193.79,193.79,192.9,192.9,5750.0
2016-03-29 09:50:00,192.9,193.25,192.38,193.24,4145.0,192.9,193.25,192.38,193.24,4145.0
2016-03-29 09:55:00,193.49,193.67,192.99,193.31,6050.0,193.49,193.67,192.99,193.31,6050.0
2016-03-29 10:00:00,193.23,193.77,193.23,193.77,4483.0,193.23,193.77,193.23,193.77,4483.0
2016-03-29 10:05:00,193.63,193.63,192.88,193.09,2130.0,193.63,193.63,192.88,193.09,2130.0
2016-03-29 10:10:00,193.25,193.25,192.79,192.79,1722.0,193.25,193.25,192.79,192.79,1722.0
2016-03-29 10:15:00,192.84,192.88,192.51,192.58,2628.0,192.84,192.88,192.51,192.58,2628.0
2016-03-29 10:20:00,192.54,192.65,192.42,192.6,4050.0,192.54,192.65,192.42,192.6,4050.0
2016-03-29 10:25:00,192.66,192.86,192.39,192.39,1975.0,192.66,192.86,192.39,192.39,1975.0
2016-03-29 10:30:00,192.39,192.57,192.38,192.57,1700.0,192.39,192.57,192.38,192.57,1700.0
2016-03-29 10:35:00,192.37,192.37,192.19,192.19,800.0,192.37,192.37,192.19,192.19,800.0
2016-03-29 10:40:00,192.35,192.51,192.28,192.51,4558.0,192.35,192.51,192.28,192.51,4558.0
2016-03-29 10:45:00,192.57,192.94,192.57,192.6,5500.0,192.57,192.94,192.57,192.6,5500.0
2016-03-29 10:50:00,192.58,192.68,192.49,192.68,12086.0,192.58,192.68,192.49,192.68,12086.0
2016-03-29 10:55:00,192.71,192.71,192.45,192.55,6451.0,192.71,192.71,192.45,192.55,6451.0
2016-03-29 11:00:00,192.53,192.63,192.29,192.29,4984.0,192.53,192.63,192.29,192.29,4984.0
2016-03-29 11:05:00,192.48,192.48,192.14,192.14,2937.0,192.48,192.48,192.14,192.14,2937.0
2016-03-29 11:10:00,192.3,192.52,192.3,192.52,1133.0,192.3,192.52,192.3,192.52,1133.0
2016-03-29 11:15:00,192.52,192.52,192.36,192.5,1700.0,192.52,192.52,192.36,192.5,1700.0
2016-03-29 11:20:00,192.5,192.59,192.44,192.44,7885.0,192.5,192.59,192.44,192.44,7885.0
2016-03-29 11:25:00,192.19,192.22,191.89,192.02,7817.0,192.19,192.22,191.89,192.02,7817.0
2016-03-29 11:30:00,191.96,191.97,191.83,191.9,2600.0,191.96,191.97,191.83,191.9,2600.0
2016-03-29 11:35:00,191.85,191.86,191.68,191.77,2429.0,191.85,191.86,191.68,191.77,2429.0
2016-03-29 11:40:00,191.69,191.84,191.62,191.84,600.0,191.69,191.84,191.62,191.84,600.0
2016-03-29 11:45:00,191.84,192.04,191.82,192.02,2130.0,191.84,192.04,191.82,192.02,2130.0
2016-03-29 11:50:00,192.19,192.22,191.95,191.95,5934.0,192.19,192.22,191.95,191.95,5934.0
2016-03-29 11:55:00,191.94,192.0,191.69,191.69,5003.0,191.94,192.0,191.69,191.69,5003.0
2016-03-29 12:00:00,191.65,191.76,191.53,191.7,5702.0,191.65,191.76,191.53,191.7,5702.0
2016-03-29 12:05:00,191.75,192.01,191.63,191.84,5220.0,191.75,192.01,191.63,191.84,5220.0
2016-03-29 12:10:00,191.86,192.07,191.86,192.07,4351.0,191.86,192.07,191.86,192.07,4351.0
2016-03-29 12:15:00,192.12,192.12,191.78,191.85,3000.0,192.12,192.12,191.78,191.85,3000.0
2016-03-29 12:20:00,191.87,192.61,191.83,192.45,11569.0,191.87,192.61,191.83,192.45,11569.0
2016-03-29 12:25:00,192.38,192.98,192.31,192.77,5011.0,192.38,192.98,192.31,192.77,5011.0
2016-03-29 12:30:00,192.72,192.97,192.64,192.78,9163.0,192.72,192.97,192.64,192.78,9163.0
2016-03-29 12:35:00,192.78,192.78,192.42,192.43,2482.0,192.78,192.78,192.42,192.43,2482.0
2016-03-29 12:40:00,192.59,193.0,192.57,192.94,6489.0,192.59,193.0,192.57,192.94,6489.0
2016-03-29 12:45:00,192.99,193.03,192.61,192.61,3055.0,192.99,193.03,192.61,192.61,3055.0
2016-03-29 12:50:00,192.73,192.81,192.56,192.7,4614.0,192.73,192.81,192.56,192.7,4614.0
2016-03-29 12:55:00,192.7,192.81,192.46,192.66,4219.0,192.7,192.81,192.46,192.66,4219.0
2016-03-29 13:00:00,192.66,192.68,192.35,192.36,4163.0,192.66,192.68,192.35,192.36,4163.0
2016-03-29 13:05:00,192.31,192.49,192.09,192.35,3333.0,192.31,192.49,192.09,192.35,3333.0
2016-03-29 13:10:00,192.3,192.58,192.25,192.42,3472.0,192.3,192.58,192.25,192.42,3472.0
2016-03-29 13:15:00,192.42,192.57,192.42,192.5,3358.0,192.42,192.57,192.42,192.5,3358.0
2016-03-29 13:20:00,192.41,192.52,192.24,192.4,1775.0,192.41,192.52,192.24,192.4,1775.0
2016-03-29 13:25:00,192.3,192.51,192.3,192.44,1100.0,192.3,192.51,192.3,192.44,1100.0
2016-03-29 13:30:00,192.41,192.51,192.1,192.18,3300.0,192.41,192.51,192.1,192.18,3300.0
2016-03-29 13:35:00,192.02,192.13,191.96,192.08,4000.0,192.02,192.13,191.96,192.08,4000.0
2016-03-29 13:40:00,192.14,192.19,192.05,192.14,1700.0,192.14,192.19,192.05,192.14,1700.0
2016-03-29 13:45:00,192.26,192.28,192.08,192.23,4525.0,192.26,192.28,192.08,192.23,4525.0
2016-03-29 13:50:00,192.26,192.37,192.11,192.33,4462.0,192.26,192.37,192.11,192.33,4462.0
2016-03-29 13:55:00,192.15,192.24,192.09,192.24,1500.0,192.15,192.24,192.09,192.24,1500.0
2016-03-29 14:00:00,192.11,192.52,192.03,192.52,9026.0,192.11,192.52,192.03,192.52,9026.0
2016-03-29 14:05:00,192.52,192.56,192.35,192.4,11096.0,192.52,192.56,192.35,192.4,11096.0
2016-03-29 14:10:00,192.49,192.5,192.25,192.28,6053.0,192.49,192.5,192.25,192.28,6053.0
2016-03-29 14:15:00,192.27,192.46,192.27,192.46,3526.0,192.27,192.46,192.27,192.46,3526.0
2016-03-29 14:20:00,192.41,192.47,192.26,192.26,2500.0,192.41,192.47,192.26,192.26,2500.0
2016-03-29 14:25:00,192.4,192.54,192.4,192.46,3675.0,192.4,192.54,192.4,192.46,3675.0
2016-03-29 14:30:00,192.47,192.61,192.41,192.45,7155.0,192.47,192.61,192.41,192.45,7155.0
2016-03-29 14:35:00,192.45,192.72,192.45,192.57,4200.0,192.45,192.72,192.45,192.57,4200.0
2016-03-29 14:40:00,192.6,192.73,192.56,192.6,3127.0,192.6,192.73,192.56,192.6,3127.0
2016-03-29 14:45:00,192.6,192.81,192.58,192.77,18817.0,192.6,192.81,192.58,192.77,18817.0
2016-03-29 14:50:00,192.9,192.96,192.7,192.7,2951.0,192.9,192.96,192.7,192.7,2951.0
2016-03-29 14:55:00,192.58,192.75,192.58,192.6,1600.0,192.58,192.75,192.58,192.6,1600.0
2016-03-29 15:00:00,192.68,193.07,192.59,193.01,2406.0,192.68,193.07,192.59,193.01,2406.0
2016-03-29 15:05:00,193.02,193.15,192.89,193.0,14207.0,193.02,193.15,192.89,193.0,14207.0
2016-03-29 15:10:00,193.0,193.07,192.91,193.0,4732.0,193.0,193.07,192.91,193.0,4732.0
2016-03-29 15:15:00,193.0,193.1,192.92,193.1,1760.0,193.0,193.1,192.92,193.1,1760.0
2016-03-29 15:20:00,193.1,193.23,193.05,193.23,5226.0,193.1,193.23,193.05,193.23,5226.0
2016-03-29 15:25:00,193.24,193.46,193.2,193.37,5603.0,193.24,193.46,193.2,193.37,5603.0
2016-03-29 15:30:00,193.37,193.37,192.96,192.96,4089.0,193.37,193.37,192.96,192.96,4089.0
2016-03-29 15:35:00,192.96,193.1,192.84,193.09,3477.0,192.96,193.1,192.84,193.09,3477.0
2016-03-29 15:40:00,193.1,193.23,193.03,193.07,2300.0,193.1,193.23,193.03,193.07,2300.0
2016-03-29 15:45:00,193.08,193.21,192.93,193.19,6883.0,193.08,193.21,192.93,193.19,6883.0
2016-03-29 15:50:00,193.25,193.35,193.19,193.34,8398.0,193.25,193.35,193.19,193.34,8398.0
2016-03-29 15:55:00,193.34,193.49,193.26,193.37,14526.0,193.34,193.49,193.26,193.37,14526.0
2016-03-30 09:30:00,194.87,194.99,194.1,194.4,10011.0,194.87,194.99,194.1,194.4,10011.0
2016-03-30 09:35:00,194.38,194.75,194.27,194.43,4878.0,194.38,194.75,194.27,194.43,4878.0
2016-03-30 09:40:00,194.55,194.78,194.49,194.64,9175.0,194.55,194.78,194.49,194.64,9175.0
2016-03-30 09:45:00,194.74,194.96,194.5,194.55,5013.0,194.74,194.96,194.5,194.55,5013.0
2016-03-30 09:50:00,194.56,194.59,194.06,194.15,7122.0,194.56,194.59,194.06,194.15,7122.0
2016-03-30 09:55:00,194.16,194.17,193.87,194.13,7931.0,194.16,194.17,193.87,194.13,7931.0
2016-03-30 10:00:00,193.84,193.9,193.59,193.6,3892.0,193.84,193.9,193.59,193.6,3892.0
2016-03-30 10:05:00,193.5,193.55,193.01,193.22,7708.0,193.5,193.55,193.01,193.22,7708.0
2016-03-30 10:10:00,193.23,193.65,193.22,193.45,3089.0,193.23,193.65,193.22,193.45,3089.0
2016-03-30 10:15:00,193.42,193.6,193.21,193.21,12366.0,193.42,193.6,193.21,193.21,12366.0
2016-03-30 10:20:00,193.12,193.7,193.12,193.39,23382.0,193.12,193.7,193.12,193.39,23382.0
2016-03-30 10:25:00,193.33,193.6,193.25,193.31,23202.0,193.33,193.6,193.25,193.31,23202.0
2016-03-30 10:30:00,193.4,193.4,192.71,193.06,31512.0,193.4,193.4,192.71,193.06,31512.0
2016-03-30 10:35:00,193.06,193.19,192.82,192.82,6326.0,193.06,193.19,192.82,192.82,6326.0
2016-03-30 10:40:00,192.95,192.95,192.61,192.62,1562.0,192.95,192.95,192.61,192.62,1562.0
2016-03-30 10:45:00,192.63,192.81,192.33,192.75,6288.0,192.63,192.81,192.33,192.75,6288.0
2016-03-30 10:50:00,192.7,192.83,192.64,192.8,2305.0,192.7,192.83,192.64,192.8,2305.0
2016-03-30 10:55:00,192.78,193.1,192.78,193.04,1535.0,192.78,193.1,192.78,193.04,1535.0
2016-03-30 11:00:00,193.01,193.11,192.71,192.94,10222.0,193.01,193.11,192.71,192.94,10222.0
2016-03-30 11:05:00,192.8,193.05,192.8,192.85,2800.0,192.8,193.05,192.8,192.85,2800.0
2016-03-30 11:10:00,192.81,192.95,192.75,192.79,2792.0,192.81,192.95,192.75,192.79,2792.0
2016-03-30 11:15:00,192.75,192.95,192.6,192.8,5311.0,192.75,192.95,192.6,192.8,5311.0
2016-03-30 11:20:00,192.75,193.06,192.75,193.01,11329.0,192.75,193.06,192.75,193.01,11329.0
2016-03-30 11:25:00,192.94,193.13,192.93,192.97,4004.0,192.94,193.13,192.93,192.97,4004.0
2016-03-30 11:30:00,192.86,193.28,192.85,193.13,12519.0,192.86,193.28,192.85,193.13,12519.0
2016-03-30 11:35:00,193.1,193.45,193.1,193.37,2400.0,193.1,193.45,193.1,193.37,2400.0
2016-03-30 11:40:00,193.38,193.46,193.2,193.22,717.0,193.38,193.46,193.2,193.22,717.0
2016-03-30 11:45:00,193.42,193.86,193.42,193.68,9173.0,193.42,193.86,193.42,193.68,9173.0
2016-03-30 11:50:00,193.59,193.66,193.33,193.61,2441.0,193.59,193.66,193.33,193.61,2441.0
2016-03-30 11:55:00,193.32,193.73,193.32,193.64,1700.0,193.32,193.73,193.32,193.64,1700.0
2016-03-30 12:00:00,193.58,193.58,193.22,193.22,1184.0,193.58,193.58,193.22,193.22,1184.0
2016-03-30 12:05:00,193.24,193.62,193.14,193.62,1500.0,193.24,193.62,193.14,193.62,1500.0
2016-03-30 12:10:00,193.64,193.74,193.48,193.5,1900.0,193.64,193.74,193.48,193.5,1900.0
2016-03-30 12:15:00,193.5,193.5,193.5,193.5,0.0,193.5,193.5,193.5,193.5,0.0
2016-03-30 12:20:00,193.63,193.64,193.14,193.14,2503.0,193.63,193.64,193.14,193.14,2503.0
2016-03-30 12:25:00,193.06,193.37,193.05,193.37,2850.0,193.06,193.37,193.05,193.37,2850.0
2016-03-30 12:30:00,193.5,193.5,193.5,193.5,100.0,193.5,193.5,193.5,193.5,100.0
2016-03-30 12:35:00,193.65,193.65,193.33,193.33,1950.0,193.65,193.65,193.33,193.33,1950.0
2016-03-30 12:40:00,193.34,193.34,193.24,193.24,300.0,193.34,193.34,193.24,193.24,300.0
2016-03-30 12:45:00,193.32,193.44,193.23,193.32,5951.0,193.32,193.44,193.23,193.32,5951.0
2016-03-30 12:50:00,193.17,193.27,193.17,193.22,1200.0,193.17,193.27,193.17,193.22,1200.0
2016-03-30 12:55:00,193.14,193.34,193.13,193.22,700.0,193.14,193.34,193.13,193.22,700.0
2016-03-30 13:00:00,193.33,193.54,193.33,193.49,1200.0,193.33,193.54,193.33,193.49,1200.0
2016-03-30 13:05:00,193.49,193.52,193.27,193.33,1700.0,193.49,193.52,193.27,193.33,1700.0
2016-03-30 13:10:00,193.51,193.56,193.51,193.56,400.0,193.51,193.56,193.51,193.56,400.0
2016-03-30 13:15:00,193.72,193.72,193.67,193.67,700.0,193.72,193.72,193.67,193.67,700.0
2016-03-30 13:20:00,193.66,193.82,193.66,193.81,900.0,193.66,193.82,193.66,193.81,900.0
2016-03-30 13:25:00,193.81,193.86,193.6,193.6,2825.0,193.81,193.86,193.6,193.6,2825.0
2016-03-30 13:30:00,193.64,193.64,193.39,193.39,1119.0,193.64,193.64,193.39,193.39,1119.0
2016-03-30 13:35:00,193.39,193.39,193.39,193.39,0.0,193.39,193.39,193.39,193.39,0.0
2016-03-30 13:40:00,193.57,193.86,193.55,193.7,2572.0,193.57,193.86,193.55,193.7,2572.0
2016-03-30 13:45:00,193.66,193.71,193.49,193.71,2653.0,193.66,193.71,193.49,193.71,2653.0
2016-03-30 13:50:00,193.7,193.77,193.64,193.77,1294.0,193.7,193.77,193.64,193.77,1294.0
2016-03-30 13:55:00,193.87,193.87,193.6,193.81,2100.0,193.87,193.87,193.6,193.81,2100.0
2016-03-30 14:00:00,193.73,193.82,193.63,193.74,3600.0,193.73,193.82,193.63,193.74,3600.0
2016-03-30 14:05:00,193.75,193.95,193.64,193.87,17780.0,193.75,193.95,193.64,193.87,17780.0
2016-03-30 14:10:00,193.77,193.88,193.75,193.76,1100.0,193.77,193.88,193.75,193.76,1100.0
2016-03-30 14:15:00,193.72,193.88,193.6,193.63,2600.0,193.72,193.88,193.6,193.63,2600.0
2016-03-30 14:20:00,193.77,193.92,193.65,193.89,1400.0,193.77,193.92,193.65,193.89,1400.0
2016-03-30 14:25:00,193.84,194.07,193.71,194.07,6027.0,193.84,194.07,193.71,194.07,6027.0
2016-03-30 14:30:00,194.11,194.41,194.11,194.27,5137.0,194.11,194.41,194.11,194.27,5137.0
2016-03-30 14:35:00,194.2,194.42,194.14,194.41,2825.0,194.2,194.42,194.14,194.41,2825.0
2016-03-30 14:40:00,194.4,194.42,194.26,194.42,2712.0,194.4,194.42,194.26,194.42,2712.0
2016-03-30 14:45:00,194.44,194.61,194.41,194.55,2679.0,194.44,194.61,194.41,194.55,2679.0
2016-03-30 14:50:00,194.62,194.77,194.62,194.67,4513.0,194.62,194.77,194.62,194.67,4513.0
2016-03-30 14:55:00,194.67,194.75,194.44,194.52,11061.0,194.67,194.75,194.44,194.52,11061.0
2016-03-30 15:00:00,194.45,194.58,194.41,194.56,8715.0,194.45,194.58,194.41,194.56,8715.0
2016-03-30 15:05:00,194.46,194.72,194.44,194.72,9100.0,194.46,194.72,194.44,194.72,9100.0
2016-03-30 15:10:00,194.74,194.88,194.62,194.88,18261.0,194.74,194.88,194.62,194.88,18261.0
2016-03-30 15:15:00,194.85,194.9,194.69,194.83,8235.0,194.85,194.9,194.69,194.83,8235.0
2016-03-30 15:20:00,194.88,194.99,194.8,194.98,5315.0,194.88,194.99,194.8,194.98,5315.0
2016-03-30 15:25:00,194.99,195.0,194.8,194.87,8063.0,194.99,195.0,194.8,194.87,8063.0
2016-03-30 15:30:00,194.84,194.89,194.7,194.78,6183.0,194.84,194.89,194.7,194.78,6183.0
2016-03-30 15:35:00,194.78,194.92,194.7,194.74,6367.0,194.78,194.92,194.7,194.74,6367.0
2016-03-30 15:40:00,194.73,194.77,194.57,194.58,9175.0,194.73,194.77,194.57,194.58,9175.0
2016-03-30 15:45:00,194.58,194.58,194.14,194.23,10364.0,194.58,194.58,194.14,194.23,10364.0
2016-03-30 15:50:00,194.13,194.34,194.12,194.19,11572.0,194.13,194.34,194.12,194.19,11572.0
2016-03-30 15:55:00,194.19,194.29,193.92,194.11,31110.0,194.19,194.29,193.92,194.11,31110.0
2016-03-31 09:30:00,193.87,194.94,193.7,194.59,6950.0,193.87,194.94,193.7,194.59,6950.0
2016-03-31 09:35:00,194.69,194.69,193.1,193.54,13600.0,194.69,194.69,193.1,193.54,13600.0
2016-03-31 09:40:00,193.85,193.85,193.39,193.65,2924.0,193.85,193.85,193.39,193.65,2924.0
2016-03-31 09:45:00,193.84,194.16,193.7,193.7,2300.0,193.84,194.16,193.7,193.7,2300.0
2016-03-31 09:50:00,193.42,193.82,193.35,193.65,3999.0,193.42,193.82,193.35,193.65,3999.0
2016-03-31 09:55:00,193.66,194.06,193.66,193.89,2225.0,193.66,194.06,193.66,193.89,2225.0
2016-03-31 10:00:00,193.88,193.88,193.5,193.5,1900.0,193.88,193.88,193.5,193.5,1900.0
2016-03-31 10:05:00,193.54,193.81,193.46,193.73,1636.0,193.54,193.81,193.46,193.73,1636.0
2016-03-31 10:10:00,193.74,194.15,193.73,194.15,4917.0,193.74,194.15,193.73,194.15,4917.0
2016-03-31 10:15:00,194.4,194.5,194.3,194.3,2307.0,194.4,194.5,194.3,194.3,2307.0
2016-03-31 10:20:00,194.5,194.71,194.35,194.51,9576.0,194.5,194.71,194.35,194.51,9576.0
2016-03-31 10:25:00,194.44,194.63,194.44,194.61,1100.0,194.44,194.63,194.44,194.61,1100.0
2016-03-31 10:30:00,194.53,194.53,194.31,194.47,4000.0,194.53,194.53,194.31,194.47,4000.0
2016-03-31 10:35:00,194.38,194.39,193.94,193.94,6119.0,194.38,194.39,193.94,193.94,6119.0
2016-03-31 10:40:00,193.88,193.98,193.61,193.98,1400.0,193.88,193.98,193.61,193.98,1400.0
2016-03-31 10:45:00,193.99,194.32,193.87,193.92,15319.0,193.99,194.32,193.87,193.92,15319.0
2016-03-31 10:50:00,193.9,194.05,193.84,193.92,6784.0,193.9,194.05,193.84,193.92,6784.0
2016-03-31 10:55:00,193.87,193.92,193.52,193.69,11400.0,193.87,193.92,193.52,193.69,11400.0
2016-03-31 11:00:00,193.77,194.12,193.71,193.71,4350.0,193.77,194.12,193.71,193.71,4350.0
2016-03-31 11:05:00,193.71,193.79,193.52,193.77,3367.0,193.71,193.79,193.52,193.77,3367.0
2016-03-31 11:10:00,193.87,193.91,193.87,193.91,908.0,193.87,193.91,193.87,193.91,908.0
2016-03-31 11:15:00,193.93,194.15,193.83,194.13,22198.0,193.93,194.15,193.83,194.13,22198.0
2016-03-31 11:20:00,193.8,193.9,193.55,193.77,15999.0,193.8,193.9,193.55,193.77,15999.0
2016-03-31 11:25:00,193.72,194.0,193.45,193.46,15907.0,193.72,194.0,193.45,193.46,15907.0
2016-03-31 11:30:00,193.52,193.64,193.4,193.4,1936.0,193.52,193.64,193.4,193.4,1936.0
2016-03-31 11:35:00,193.32,193.41,193.11,193.31,6544.0,193.32,193.41,193.11,193.31,6544.0
2016-03-31 11:40:00,193.32,193.62,193.16,193.5,8221.0,193.32,193.62,193.16,193.5,8221.0
2016-03-31 11:45:00,193.51,193.66,193.21,193.65,13041.0,193.51,193.66,193.21,193.65,13041.0
2016-03-31 11:50:00,193.61,193.86,193.55,193.86,2411.0,193.61,193.86,193.55,193.86,2411.0
2016-03-31 11:55:00,193.75,193.84,193.43,193.47,5001.0,193.75,193.84,193.43,193.47,5001.0
2016-03-31 12:00:00,193.46,193.46,192.62,192.62,17410.0,193.46,193.46,192.62,192.62,17410.0
2016-03-31 12:05:00,192.76,193.33,192.76,193.33,5019.0,192.76,193.33,192.76,193.33,5019.0
2016-03-31 12:10:00,193.2,193.35,193.1,193.26,2997.0,193.2,193.35,193.1,193.26,2997.0
2016-03-31 12:15:00,193.29,193.5,193.2,193.4,6927.0,193.29,193.5,193.2,193.4,6927.0
2016-03-31 12:20:00,193.48,193.52,193.12,193.29,16506.0,193.48,193.52,193.12,193.29,16506.0
2016-03-31 12:25:00,193.32,193.63,193.31,193.63,1600.0,193.32,193.63,193.31,193.63,1600.0
2016-03-31 12:30:00,193.65,193.73,193.0,193.13,16870.0,193.65,193.73,193.0,193.13,16870.0
2016-03-31 12:35:00,193.02,193.44,192.99,193.43,3739.0,193.02,193.44,192.99,193.43,3739.0
2016-03-31 12:40:00,193.44,193.63,193.44,193.58,1100.0,193.44,193.63,193.44,193.58,1100.0
2016-03-31 12:45:00,193.48,193.69,193.48,193.67,2600.0,193.48,193.69,193.48,193.67,2600.0
2016-03-31 12:50:00,193.58,193.62,193.44,193.5,4689.0,193.58,193.62,193.44,193.5,4689.0
2016-03-31 12:55:00,193.5,193.51,193.39,193.47,1700.0,193.5,193.51,193.39,193.47,1700.0
2016-03-31 13:00:00,193.41,193.41,193.22,193.22,2400.0,193.41,193.41,193.22,193.22,2400.0
2016-03-31 13:05:00,193.28,193.57,193.28,193.35,2700.0,193.28,193.57,193.28,193.35,2700.0
2016-03-31 13:10:00,193.39,193.44,193.27,193.42,3300.0,193.39,193.44,193.27,193.42,3300.0
2016-03-31 13:15:00,193.35,193.37,193.21,193.24,2543.0,193.35,193.37,193.21,193.24,2543.0
2016-03-31 13:20:00,193.3,193.35,193.16,193.16,2188.0,193.3,193.35,193.16,193.16,2188.0
2016-03-31 13:25:00,193.2,193.3,193.16,193.2,2605.0,193.2,193.3,193.16,193.2,2605.0
2016-03-31 13:30:00,193.24,193.3,193.06,193.2,2510.0,193.24,193.3,193.06,193.2,2510.0
2016-03-31 13:35:00,193.06,193.07,192.88,193.0,7407.0,193.06,193.07,192.88,193.0,7407.0
2016-03-31 13:40:00,193.01,193.15,192.92,193.14,5073.0,193.01,193.15,192.92,193.14,5073.0
2016-03-31 13:45:00,193.19,193.25,192.93,193.22,3002.0,193.19,193.25,192.93,193.22,3002.0
2016-03-31 13:50:00,193.3,193.4,193.07,193.11,4451.0,193.3,193.4,193.07,193.11,4451.0
2016-03-31 13:55:00,193.05,193.2,192.93,193.11,17298.0,193.05,193.2,192.93,193.11,17298.0
2016-03-31 14:00:00,193.06,193.15,192.92,193.12,6560.0,193.06,193.15,192.92,193.12,6560.0
2016-03-31 14:05:00,193.21,193.26,193.03,193.12,3500.0,193.21,193.26,193.03,193.12,3500.0
2016-03-31 14:10:00,193.13,193.13,193.0,193.05,3660.0,193.13,193.13,193.0,193.05,3660.0
2016-03-31 14:15:00,193.13,193.5,193.13,193.3,4728.0,193.13,193.5,193.13,193.3,4728.0
2016-03-31 14:20:00,193.35,193.35,193.09,193.13,2124.0,193.35,193.35,193.09,193.13,2124.0
2016-03-31 14:25:00,193.24,193.27,193.08,193.08,3800.0,193.24,193.27,193.08,193.08,3800.0
2016-03-31 14:30:00,193.15,193.33,193.15,193.22,3672.0,193.15,193.33,193.15,193.22,3672.0
2016-03-31 14:35:00,193.22,193.31,193.2,193.29,1328.0,193.22,193.31,193.2,193.29,1328.0
2016-03-31 14:40:00,193.15,193.25,193.02,193.04,2705.0,193.15,193.25,193.02,193.04,2705.0
2016-03-31 14:45:00,193.15,193.2,193.14,193.17,1584.0,193.15,193.2,193.14,193.17,1584.0
2016-03-31 14:50:00,193.17,193.25,193.04,193.14,3045.0,193.17,193.25,193.04,193.14,3045.0
2016-03-31 14:55:00,193.25,193.27,193.08,193.08,1900.0,193.25,193.27,193.08,193.08,1900.0
2016-03-31 15:00:00,193.09,193.27,193.07,193.23,5581.0,193.09,193.27,193.07,193.23,5581.0
2016-03-31 15:05:00,193.3,193.4,193.29,193.33,3401.0,193.3,193.4,193.29,193.33,3401.0
2016-03-31 15:10:00,193.39,193.39,193.16,193.3,5390.0,193.39,193.39,193.16,193.3,5390.0
2016-03-31 15:15:00,193.34,193.44,193.27,193.39,5800.0,193.34,193.44,193.27,193.39,5800.0
2016-03-31 15:20:00,193.39,193.49,193.34,193.46,6075.0,193.39,193.49,193.34,193.46,6075.0
2016-03-31 15:25:00,193.46,193.59,193.35,193.45,7133.0,193.46,193.59,193.35,193.45,7133.0
2016-03-31 15:30:00,193.45,193.56,193.41,193.47,7104.0,193.45,193.56,193.41,193.47,7104.0
2016-03-31 15:35:00,193.5,193.7,193.44,193.69,8498.0,193.5,193.7,193.44,193.69,8498.0
2016-03-31 15:40:00,193.7,193.87,193.55,193.87,8021.0,193.7,193.87,193.55,193.87,8021.0
2016-03-31 15:45:00,193.88,194.05,193.78,194.0,10867.0,193.88,194.05,193.78,194.0,10867.0
2016-03-31 15:50:00,193.92,193.92,193.63,193.68,12837.0,193.92,193.92,193.63,193.68,12837.0
2016-03-31 15:55:00,193.62,193.77,193.37,193.74,36396.0,193.62,193.77,193.37,193.74,36396.0
2016-04-01 09:30:00,192.62,193.78,192.09,193.29,10809.0,192.62,193.78,192.09,193.29,10809.0
2016-04-01 09:35:00,193.29,193.58,192.88,193.04,16164.0,193.29,193.58,192.88,193.04,16164.0
2016-04-01 09:40:00,193.0,193.49,192.48,193.24,5904.0,193.0,193.49,192.48,193.24,5904.0
2016-04-01 09:45:00,193.22,193.28,193.03,193.28,3000.0,193.22,193.28,193.03,193.28,3000.0
2016-04-01 09:50:00,193.67,194.19,193.49,194.19,5598.0,193.67,194.19,193.49,194.19,5598.0
2016-04-01 09:55:00,194.19,194.42,194.14,194.35,1744.0,194.19,194.42,194.14,194.35,1744.0
2016-04-01 10:00:00,194.35,194.72,194.08,194.72,6816.0,194.35,194.72,194.08,194.72,6816.0
2016-04-01 10:05:00,194.75,195.61,194.62,195.42,7993.0,194.75,195.61,194.62,195.42,7993.0
2016-04-01 10:10:00,195.11,195.38,194.68,195.24,6087.0,195.11,195.38,194.68,195.24,6087.0
2016-04-01 10:15:00,195.35,195.35,194.8,194.96,2501.0,195.35,195.35,194.8,194.96,2501.0
2016-04-01 10:20:00,194.96,195.04,194.23,194.23,7393.0,194.96,195.04,194.23,194.23,7393.0
2016-04-01 10:25:00,194.24,194.58,194.08,194.56,3563.0,194.24,194.58,194.08,194.56,3563.0
2016-04-01 10:30:00,194.37,194.62,194.28,194.28,5603.0,194.37,194.62,194.28,194.28,5603.0
2016-04-01 10:35:00,194.36,194.85,194.35,194.54,7900.0,194.36,194.85,194.35,194.54,7900.0
2016-04-01 10:40:00,194.5,194.5,194.26,194.31,1839.0,194.5,194.5,194.26,194.31,1839.0
2016-04-01 10:45:00,194.22,194.67,194.22,194.57,2600.0,194.22,194.67,194.22,194.57,2600.0
2016-04-01 10:50:00,194.46,194.72,194.43,194.51,1400.0,194.46,194.72,194.43,194.51,1400.0
2016-04-01 10:55:00,194.75,194.9,194.7,194.7,6374.0,194.75,194.9,194.7,194.7,6374.0
2016-04-01 11:00:00,194.73,194.76,194.64,194.7,2400.0,194.73,194.76,194.64,194.7,2400.0
2016-04-01 11:05:00,194.75,194.9,194.63,194.67,4349.0,194.75,194.9,194.63,194.67,4349.0
2016-04-01 11:10:00,194.56,194.7,194.41,194.51,2523.0,194.56,194.7,194.41,194.51,2523.0
2016-04-01 11:15:00,194.54,194.72,194.37,194.51,5346.0,194.54,194.72,194.37,194.51,5346.0
2016-04-01 11:20:00,194.5,194.73,194.39,194.42,14492.0,194.5,194.73,194.39,194.42,14492.0
2016-04-01 11:25:00,194.51,194.66,194.45,194.55,4600.0,194.51,194.66,194.45,194.55,4600.0
2016-04-01 11:30:00,194.63,194.76,194.55,194.75,2300.0,194.63,194.76,194.55,194.75,2300.0
2016-04-01 11:35:00,194.79,194.82,194.73,194.78,1800.0,194.79,194.82,194.73,194.78,1800.0
2016-04-01 11:40:00,194.81,195.0,194.71,194.71,4300.0,194.81,195.0,194.71,194.71,4300.0
2016-04-01 11:45:00,194.82,194.83,194.56,194.68,1361.0,194.82,194.83,194.56,194.68,1361.0
2016-04-01 11:50:00,194.45,194.45,194.15,194.22,2420.0,194.45,194.45,194.15,194.22,2420.0
2016-04-01 11:55:00,194.29,194.35,194.21,194.25,3016.0,194.29,194.35,194.21,194.25,3016.0
2016-04-01 12:00:00,194.25,194.6,194.24,194.6,2700.0,194.25,194.6,194.24,194.6,2700.0
2016-04-01 12:05:00,194.67,194.8,194.66,194.75,300.0,194.67,194.8,194.66,194.75,300.0
2016-04-01 12:10:00,194.72,194.74,194.43,194.55,2543.0,194.72,194.74,194.43,194.55,2543.0
2016-04-01 12:15:00,194.55,194.55,194.36,194.51,600.0,194.55,194.55,194.36,194.51,600.0
2016-04-01 12:20:00,194.31,194.31,194.26,194.26,900.0,194.31,194.31,194.26,194.26,900.0
2016-04-01 12:25:00,194.35,194.46,194.28,194.46,2407.0,194.35,194.46,194.28,194.46,2407.0
2016-04-01 12:30:00,194.34,194.41,194.09,194.09,3384.0,194.34,194.41,194.09,194.09,3384.0
2016-04-01 12:35:00,194.11,194.32,193.98,194.03,13615.0,194.11,194.32,193.98,194.03,13615.0
2016-04-01 12:40:00,194.07,194.29,193.99,194.03,3061.0,194.07,194.29,193.99,194.03,3061.0
2016-04-01 12:45:00,193.97,194.24,193.97,194.24,1373.0,193.97,194.24,193.97,194.24,1373.0
2016-04-01 12:50:00,194.09,194.09,194.01,194.06,668.0,194.09,194.09,194.01,194.06,668.0
2016-04-01 12:55:00,194.11,194.16,193.95,194.06,8197.0,194.11,194.16,193.95,194.06,8197.0
2016-04-01 13:00:00,194.01,194.01,193.71,193.71,1902.0,194.01,194.01,193.71,193.71,1902.0
2016-04-01 13:05:00,193.7,193.7,193.4,193.51,4791.0,193.7,193.7,193.4,193.51,4791.0
2016-04-01 13:10:00,193.42,193.78,193.42,193.57,3510.0,193.42,193.78,193.42,193.57,3510.0
2016-04-01 13:15:00,193.56,193.61,193.47,193.57,900.0,193.56,193.61,193.47,193.57,900.0
2016-04-01 13:20:00,193.6,193.76,193.54,193.63,3100.0,193.6,193.76,193.54,193.63,3100.0
2016-04-01 13:25:00,193.74,193.91,193.74,193.74,2355.0,193.74,193.91,193.74,193.74,2355.0
2016-04-01 13:30:00,193.65,193.9,193.56,193.85,5753.0,193.65,193.9,193.56,193.85,5753.0
2016-04-01 13:35:00,193.85,193.92,193.7,193.91,2300.0,193.85,193.92,193.7,193.91,2300.0
2016-04-01 13:40:00,193.86,194.19,193.79,194.12,9485.0,193.86,194.19,193.79,194.12,9485.0
2016-04-01 13:45:00,194.11,194.28,194.04,194.04,1200.0,194.11,194.28,194.04,194.04,1200.0
2016-04-01 13:50:00,194.13,194.35,194.09,194.35,2300.0,194.13,194.35,194.09,194.35,2300.0
2016-04-01 13:55:00,194.38,194.4,194.33,194.37,500.0,194.38,194.4,194.33,194.37,500.0
2016-04-01 14:00:00,194.38,194.38,194.18,194.31,3800.0,194.38,194.38,194.18,194.31,3800.0
2016-04-01 14:05:00,194.34,194.38,194.28,194.38,1300.0,194.34,194.38,194.28,194.38,1300.0
2016-04-01 14:10:00,194.4,194.44,194.28,194.44,1700.0,194.4,194.44,194.28,194.44,1700.0
2016-04-01 14:15:00,194.44,194.45,194.3,194.3,600.0,194.44,194.45,194.3,194.3,600.0
2016-04-01 14:20:00,194.16,194.3,194.09,194.17,1900.0,194.16,194.3,194.09,194.17,1900.0
2016-04-01 14:25:00,194.21,194.23,194.12,194.21,3373.0,194.21,194.23,194.12,194.21,3373.0
2016-04-01 14:30:00,194.26,194.33,194.13,194.33,4741.0,194.26,194.33,194.13,194.33,4741.0
2016-04-01 14:35:00,194.48,194.66,194.4,194.63,2300.0,194.48,194.66,194.4,194.63,2300.0
2016-04-01 14:40:00,194.67,194.72,194.51,194.57,1551.0,194.67,194.72,194.51,194.57,1551.0
2016-04-01 14:45:00,194.58,194.77,194.58,194.74,900.0,194.58,194.77,194.58,194.74,900.0
2016-04-01 14:50:00,194.69,194.7,194.43,194.51,3000.0,194.69,194.7,194.43,194.51,3000.0
2016-04-01 14:55:00,194.51,194.62,194.45,194.45,1300.0,194.51,194.62,194.45,194.45,1300.0
2016-04-01 15:00:00,194.56,194.61,194.41,194.57,4400.0,194.56,194.61,194.41,194.57,4400.0
2016-04-01 15:05:00,194.61,194.73,194.38,194.52,5346.0,194.61,194.73,194.38,194.52,5346.0
2016-04-01 15:10:00,194.47,194.68,194.47,194.53,4316.0,194.47,194.68,194.47,194.53,4316.0
2016-04-01 15:15:00,194.5,194.76,194.49,194.76,1700.0,194.5,194.76,194.49,194.76,1700.0
2016-04-01 15:20:00,194.67,194.83,194.65,194.83,5085.0,194.67,194.83,194.65,194.83,5085.0
2016-04-01 15:25:00,194.72,194.72,194.55,194.56,3741.0,194.72,194.72,194.55,194.56,3741.0
2016-04-01 15:30:00,194.61,194.94,194.58,194.9,10264.0,194.61,194.94,194.58,194.9,10264.0
2016-04-01 15:35:00,194.83,194.85,194.71,194.77,3244.0,194.83,194.85,194.71,194.77,3244.0
2016-04-01 15:40:00,194.76,194.81,194.61,194.72,3723.0,194.76,194.81,194.61,194.72,3723.0
2016-04-01 15:45:00,194.75,194.89,194.7,194.88,8994.0,194.75,194.89,194.7,194.88,8994.0
2016-04-01 15:50:00,194.82,194.83,194.46,194.46,6132.0,194.82,194.83,194.46,194.46,6132.0
2016-04-01 15:55:00,194.44,194.54,194.16,194.18,30151.0,194.44,194.54,194.16,194.18,30151.0
2016-04-04 09:30:00,194.68,194.84,194.18,194.18,8734.0,194.68,194.84,194.18,194.18,8734.0
2016-04-04 09:35:00,194.65,194.65,193.5,193.63,3562.0,194.65,194.65,193.5,193.63,3562.0
2016-04-04 09:40:00,193.63,194.34,193.37,194.15,9819.0,193.63,194.34,193.37,194.15,9819.0
2016-04-04 09:45:00,194.15,194.41,193.59,193.73,5586.0,194.15,194.41,193.59,193.73,5586.0
2016-04-04 09:50:00,193.83,193.83,193.25,193.56,6556.0,193.83,193.83,193.25,193.56,6556.0
2016-04-04 09:55:00,193.39,193.61,193.39,193.61,1400.0,193.39,193.61,193.39,193.61,1400.0
2016-04-04 10:00:00,193.64,193.73,193.36,193.36,3600.0,193.64,193.73,193.36,193.36,3600.0
2016-04-04 10:05:00,193.24,193.35,193.05,193.09,1923.0,193.24,193.35,193.05,193.09,1923.0
2016-04-04 10:10:00,193.07,193.28,192.62,192.62,5242.0,193.07,193.28,192.62,192.62,5242.0
2016-04-04 10:15:00,192.77,193.05,192.71,192.71,5049.0,192.77,193.05,192.71,192.71,5049.0
2016-04-04 10:20:00,192.84,192.95,192.5,192.77,6616.0,192.84,192.95,192.5,192.77,6616.0
2016-04-04 10:25:00,192.9,193.09,192.58,192.7,5215.0,192.9,193.09,192.58,192.7,5215.0
2016-04-04 10:30:00,192.68,192.76,192.4,192.4,3400.0,192.68,192.76,192.4,192.4,3400.0
2016-04-04 10:35:00,192.45,192.55,192.26,192.3,4900.0,192.45,192.55,192.26,192.3,4900.0
2016-04-04 10:40:00,192.27,192.71,192.24,192.35,18668.0,192.27,192.71,192.24,192.35,18668.0
2016-04-04 10:45:00,192.27,192.27,191.82,192.02,13842.0,192.27,192.27,191.82,192.02,13842.0
2016-04-04 10:50:00,191.72,191.88,191.67,191.81,2049.0,191.72,191.88,191.67,191.81,2049.0
2016-04-04 10:55:00,191.65,191.75,191.48,191.48,9245.0,191.65,191.75,191.48,191.48,9245.0
2016-04-04 11:00:00,191.5,191.68,191.38,191.68,7868.0,191.5,191.68,191.38,191.68,7868.0
2016-04-04 11:05:00,191.64,191.64,191.43,191.51,7680.0,191.64,191.64,191.43,191.51,7680.0
2016-04-04 11:10:00,191.62,191.78,191.51,191.62,4904.0,191.62,191.78,191.51,191.62,4904.0
2016-04-04 11:15:00,191.62,191.62,191.37,191.62,10906.0,191.62,191.62,191.37,191.62,10906.0
2016-04-04 11:20:00,191.52,191.86,191.51,191.82,5535.0,191.52,191.86,191.51,191.82,5535.0
2016-04-04 11:25:00,191.87,192.07,191.72,191.85,7682.0,191.87,192.07,191.72,191.85,7682.0
2016-04-04 11:30:00,191.92,192.23,191.61,192.13,12145.0,191.92,192.23,191.61,192.13,12145.0
2016-04-04 11:35:00,192.3,192.43,192.3,192.39,1900.0,192.3,192.43,192.3,192.39,1900.0
2016-04-04 11:40:00,192.31,192.45,192.3,192.33,3600.0,192.31,192.45,192.3,192.33,3600.0
2016-04-04 11:45:00,192.4,192.5,192.33,192.44,2500.0,192.4,192.5,192.33,192.44,2500.0
2016-04-04 11:50:00,192.44,192.74,192.43,192.72,3125.0,192.44,192.74,192.43,192.72,3125.0
2016-04-04 11:55:00,192.58,192.68,192.49,192.66,2300.0,192.58,192.68,192.49,192.66,2300.0
2016-04-04 12:00:00,192.76,192.95,192.69,192.95,2104.0,192.76,192.95,192.69,192.95,2104.0
2016-04-04 12:05:00,192.95,193.06,192.89,193.04,2193.0,192.95,193.06,192.89,193.04,2193.0
2016-04-04 12:10:00,192.98,193.02,192.98,192.99,2500.0,192.98,193.02,192.98,192.99,2500.0
2016-04-04 12:15:00,192.91,193.02,192.82,193.02,2304.0,192.91,193.02,192.82,193.02,2304.0
2016-04-04 12:20:00,193.01,193.21,193.01,193.11,1800.0,193.01,193.21,193.01,193.11,1800.0
2016-04-04 12:25:00,193.19,193.19,193.19,193.19,100.0,193.19,193.19,193.19,193.19,100.0
2016-04-04 12:30:00,193.12,193.24,192.88,193.08,3810.0,193.12,193.24,192.88,193.08,3810.0
2016-04-04 12:35:00,193.2,193.29,193.2,193.27,1401.0,193.2,193.29,193.2,193.27,1401.0
2016-04-04 12:40:00,193.28,193.61,193.23,193.61,1300.0,193.28,193.61,193.23,193.61,1300.0
2016-04-04 12:45:00,193.61,193.61,193.34,193.34,2300.0,193.61,193.61,193.34,193.34,2300.0
2016-04-04 12:50:00,193.4,193.42,193.28,193.28,1200.0,193.4,193.42,193.28,193.28,1200.0
2016-04-04 12:55:00,193.39,193.52,193.39,193.46,2415.0,193.39,193.52,193.39,193.46,2415.0
2016-04-04 13:00:00,193.46,193.54,193.39,193.48,4235.0,193.46,193.54,193.39,193.48,4235.0
2016-04-04 13:05:00,193.44,193.61,193.38,193.53,2100.0,193.44,193.61,193.38,193.53,2100.0
2016-04-04 13:10:00,193.61,193.8,193.61,193.8,1800.0,193.61,193.8,193.61,193.8,1800.0
2016-04-04 13:15:00,193.8,193.81,193.66,193.68,2100.0,193.8,193.81,193.66,193.68,2100.0
2016-04-04 13:20:00,193.77,193.77,193.63,193.73,9600.0,193.77,193.77,193.63,193.73,9600.0
2016-04-04 13:25:00,193.68,193.83,193.66,193.72,2800.0,193.68,193.83,193.66,193.72,2800.0
2016-04-04 13:30:00,193.83,193.95,193.56,193.65,10102.0,193.83,193.95,193.56,193.65,10102.0
2016-04-04 13:35:00,193.65,193.65,193.54,193.54,1050.0,193.65,193.65,193.54,193.54,1050.0
2016-04-04 13:40:00,193.63,193.67,193.63,193.65,5200.0,193.63,193.67,193.63,193.65,5200.0
2016-04-04 13:45:00,193.71,193.71,193.6,193.65,3395.0,193.71,193.71,193.6,193.65,3395.0
2016-04-04 13:50:00,193.65,193.67,193.46,193.46,5250.0,193.65,193.67,193.46,193.46,5250.0
2016-04-04 13:55:00,193.45,193.45,193.03,193.08,8100.0,193.45,193.45,193.03,193.08,8100.0
2016-04-04 14:00:00,193.08,193.19,192.96,193.1,9111.0,193.08,193.19,192.96,193.1,9111.0
2016-04-04 14:05:00,193.18,193.23,193.07,193.07,4218.0,193.18,193.23,193.07,193.07,4218.0
2016-04-04 14:10:00,193.09,193.2,192.92,193.04,7871.0,193.09,193.2,192.92,193.04,7871.0
2016-04-04 14:15:00,193.04,193.11,192.66,192.98,7926.0,193.04,193.11,192.66,192.98,7926.0
2016-04-04 14:20:00,192.98,193.09,192.77,192.77,5900.0,192.98,193.09,192.77,192.77,5900.0
2016-04-04 14:25:00,192.77,192.91,192.74,192.8,6300.0,192.77,192.91,192.74,192.8,6300.0
2016-04-04 14:30:00,192.8,193.0,192.8,193.0,2200.0,192.8,193.0,192.8,193.0,2200.0
2016-04-04 14:35:00,193.14,193.26,193.11,193.16,3777.0,193.14,193.26,193.11,193.16,3777.0
2016-04-04 14:40:00,193.19,193.49,193.19,193.45,9404.0,193.19,193.49,193.19,193.45,9404.0
2016-04-04 14:45:00,193.46,193.55,193.39,193.53,5910.0,193.46,193.55,193.39,193.53,5910.0
2016-04-04 14:50:00,193.5,193.5,193.26,193.27,3800.0,193.5,193.5,193.26,193.27,3800.0
2016-04-04 14:55:00,193.39,193.46,193.39,193.46,2932.0,193.39,193.46,193.39,193.46,2932.0
2016-04-04 15:00:00,193.38,193.55,193.27,193.41,3100.0,193.38,193.55,193.27,193.41,3100.0
2016-04-04 15:05:00,193.48,193.51,193.31,193.31,5882.0,193.48,193.51,193.31,193.31,5882.0
2016-04-04 15:10:00,193.27,193.33,193.0,193.0,6900.0,193.27,193.33,193.0,193.0,6900.0
2016-04-04 15:15:00,193.01,193.18,192.96,193.03,9600.0,193.01,193.18,192.96,193.03,9600.0
2016-04-04 15:20:00,193.03,193.05,192.88,193.05,2099.0,193.03,193.05,192.88,193.05,2099.0
2016-04-04 15:25:00,192.96,193.06,192.88,193.0,3100.0,192.96,193.06,192.88,193.0,3100.0
2016-04-04 15:30:00,193.0,193.11,192.85,192.92,7956.0,193.0,193.11,192.85,192.92,7956.0
2016-04-04 15:35:00,192.91,193.01,192.89,192.93,6270.0,192.91,193.01,192.89,192.93,6270.0
2016-04-04 15:40:00,192.94,193.11,192.94,193.0,3100.0,192.94,193.11,192.94,193.0,3100.0
2016-04-04 15:45:00,193.01,193.14,192.85,193.04,6500.0,193.01,193.14,192.85,193.04,6500.0
2016-04-04 15:50:00,193.1,193.11,192.93,192.97,19526.0,193.1,193.11,192.93,192.97,19526.0
2016-04-04 15:55:00,192.97,193.16,192.86,193.11,31756.0,192.97,193.16,192.86,193.11,31756.0
2016-04-05 09:30:00,192.27,193.47,192.01,193.0,9048.0,192.27,193.47,192.01,193.0,9048.0
2016-04-05 09:35:00,193.24,193.8,192.81,193.7,19926.0,193.24,193.8,192.81,193.7,19926.0
2016-04-05 09:40:00,193.75,193.78,193.03,193.55,11311.0,193.75,193.78,193.03,193.55,11311.0
2016-04-05 09:45:00,193.44,193.68,192.93,193.25,25792.0,193.44,193.68,192.93,193.25,25792.0
2016-04-05 09:50:00,193.3,193.34,192.95,193.12,15950.0,193.3,193.34,192.95,193.12,15950.0
2016-04-05 09:55:00,193.18,194.03,193.07,194.03,5150.0,193.18,194.03,193.07,194.03,5150.0
2016-04-05 10:00:00,194.08,194.7,194.07,194.34,14545.0,194.08,194.7,194.07,194.34,14545.0
2016-04-05 10:05:00,194.21,194.74,193.97,194.65,13080.0,194.21,194.74,193.97,194.65,13080.0
2016-04-05 10:10:00,194.65,194.7,194.31,194.31,4572.0,194.65,194.7,194.31,194.31,4572.0
2016-04-05 10:15:00,194.45,195.02,194.33,194.71,54072.0,194.45,195.02,194.33,194.71,54072.0
2016-04-05 10:20:00,194.68,194.93,194.19,194.61,13745.0,194.68,194.93,194.19,194.61,13745.0
2016-04-05 10:25:00,194.59,194.8,194.39,194.79,6452.0,194.59,194.8,194.39,194.79,6452.0
2016-04-05 10:30:00,194.74,194.84,194.31,194.31,13130.0,194.74,194.84,194.31,194.31,13130.0
2016-04-05 10:35:00,194.19,194.53,194.01,194.53,7412.0,194.19,194.53,194.01,194.53,7412.0
2016-04-05 10:40:00,194.42,194.44,194.06,194.2,8395.0,194.42,194.44,194.06,194.2,8395.0
2016-04-05 10:45:00,194.45,194.62,194.38,194.5,3300.0,194.45,194.62,194.38,194.5,3300.0
2016-04-05 10:50:00,194.5,194.6,194.39,194.5,4200.0,194.5,194.6,194.39,194.5,4200.0
2016-04-05 10:55:00,194.48,194.48,194.1,194.22,1696.0,194.48,194.48,194.1,194.22,1696.0
2016-04-05 11:00:00,194.22,194.6,194.22,194.6,1800.0,194.22,194.6,194.22,194.6,1800.0
2016-04-05 11:05:00,194.74,194.74,194.34,194.48,5600.0,194.74,194.74,194.34,194.48,5600.0
2016-04-05 11:10:00,194.54,194.54,194.25,194.45,5150.0,194.54,194.54,194.25,194.45,5150.0
2016-04-05 11:15:00,194.48,194.48,194.11,194.2,7993.0,194.48,194.48,194.11,194.2,7993.0
2016-04-05 11:20:00,194.28,194.45,194.23,194.32,1900.0,194.28,194.45,194.23,194.32,1900.0
2016-04-05 11:25:00,194.32,194.52,194.19,194.43,4900.0,194.32,194.52,194.19,194.43,4900.0
2016-04-05 11:30:00,194.54,194.54,194.18,194.18,5530.0,194.54,194.54,194.18,194.18,5530.0
2016-04-05 11:35:00,194.18,194.38,194.17,194.22,4300.0,194.18,194.38,194.17,194.22,4300.0
2016-04-05 11:40:00,194.3,194.31,194.01,194.06,10039.0,194.3,194.31,194.01,194.06,10039.0
2016-04-05 11:45:00,194.01,194.05,193.83,194.05,3950.0,194.01,194.05,193.83,194.05,3950.0
2016-04-05 11:50:00,194.04,194.17,193.87,194.05,3437.0,194.04,194.17,193.87,194.05,3437.0
2016-04-05 11:55:00,194.12,194.12,193.67,193.71,4855.0,194.12,194.12,193.67,193.71,4855.0
2016-04-05 12:00:00,193.68,194.2,193.68,193.97,6428.0,193.68,194.2,193.68,193.97,6428.0
2016-04-05 12:05:00,193.9,194.2,193.89,194.2,2315.0,193.9,194.2,193.89,194.2,2315.0
2016-04-05 12:10:00,194.2,194.2,193.96,194.01,2288.0,194.2,194.2,193.96,194.01,2288.0
2016-04-05 12:15:00,193.96,193.96,193.59,193.59,2338.0,193.96,193.96,193.59,193.59,2338.0
2016-04-05 12:20:00,193.65,193.7,193.16,193.2,24739.0,193.65,193.7,193.16,193.2,24739.0
2016-04-05 12:25:00,193.23,193.34,193.15,193.34,3400.0,193.23,193.34,193.15,193.34,3400.0
2016-04-05 12:30:00,193.21,193.33,193.12,193.33,1200.0,193.21,193.33,193.12,193.33,1200.0
2016-04-05 12:35:00,193.34,193.45,193.26,193.44,1600.0,193.34,193.45,193.26,193.44,1600.0
2016-04-05 12:40:00,193.46,193.69,193.46,193.63,5720.0,193.46,193.69,193.46,193.63,5720.0
2016-04-05 12:45:00,193.64,193.64,193.36,193.36,2100.0,193.64,193.64,193.36,193.36,2100.0
2016-04-05 12:50:00,193.43,193.43,193.12,193.37,5031.0,193.43,193.43,193.12,193.37,5031.0
2016-04-05 12:55:00,193.28,193.44,193.27,193.44,3618.0,193.28,193.44,193.27,193.44,3618.0
2016-04-05 13:00:00,193.42,193.46,193.35,193.46,1400.0,193.42,193.46,193.35,193.46,1400.0
2016-04-05 13:05:00,193.41,193.47,193.19,193.19,4718.0,193.41,193.47,193.19,193.19,4718.0
2016-04-05 13:10:00,193.15,193.47,193.15,193.47,4558.0,193.15,193.47,193.15,193.47,4558.0
2016-04-05 13:15:00,193.63,193.63,193.44,193.46,700.0,193.63,193.63,193.44,193.46,700.0
2016-04-05 13:20:00,193.5,193.96,193.5,193.96,5204.0,193.5,193.96,193.5,193.96,5204.0
2016-04-05 13:25:00,193.8,194.13,193.8,194.13,2400.0,193.8,194.13,193.8,194.13,2400.0
2016-04-05 13:30:00,194.05,194.42,194.05,194.39,14834.0,194.05,194.42,194.05,194.39,14834.0
2016-04-05 13:35:00,194.36,194.36,194.29,194.31,1200.0,194.36,194.36,194.29,194.31,1200.0
2016-04-05 13:40:00,194.35,194.46,194.22,194.22,5700.0,194.35,194.46,194.22,194.22,5700.0
2016-04-05 13:45:00,194.29,194.39,194.24,194.27,6887.0,194.29,194.39,194.24,194.27,6887.0
2016-04-05 13:50:00,194.4,194.65,194.34,194.64,5400.0,194.4,194.65,194.34,194.64,5400.0
2016-04-05 13:55:00,194.35,194.5,194.35,194.39,774.0,194.35,194.5,194.35,194.39,774.0
2016-04-05 14:00:00,194.44,194.55,194.41,194.5,3110.0,194.44,194.55,194.41,194.5,3110.0
2016-04-05 14:05:00,194.39,194.5,194.35,194.45,2360.0,194.39,194.5,194.35,194.45,2360.0
2016-04-05 14:10:00,194.5,194.5,194.28,194.3,4300.0,194.5,194.5,194.28,194.3,4300.0
2016-04-05 14:15:00,194.3,194.33,194.15,194.27,2305.0,194.3,194.33,194.15,194.27,2305.0
2016-04-05 14:20:00,194.38,194.52,194.37,194.43,1700.0,194.38,194.52,194.37,194.43,1700.0
2016-04-05 14:25:00,194.48,194.6,194.36,194.53,5268.0,194.48,194.6,194.36,194.53,5268.0
2016-04-05 14:30:00,194.48,194.48,194.25,194.26,3300.0,194.48,194.48,194.25,194.26,3300.0
2016-04-05 14:35:00,194.27,194.27,194.13,194.21,1810.0,194.27,194.27,194.13,194.21,1810.0
2016-04-05 14:40:00,194.25,194.3,194.12,194.13,6964.0,194.25,194.3,194.12,194.13,6964.0
2016-04-05 14:45:00,194.14,194.27,194.12,194.19,900.0,194.14,194.27,194.12,194.19,900.0
2016-04-05 14:50:00,194.24,194.4,194.24,194.4,58913.0,194.24,194.4,194.24,194.4,58913.0
2016-04-05 14:55:00,194.44,194.44,194.11,194.24,9569.0,194.44,194.44,194.11,194.24,9569.0
2016-04-05 15:00:00,194.31,194.49,194.29,194.45,6248.0,194.31,194.49,194.29,194.45,6248.0
2016-04-05 15:05:00,194.41,194.42,194.25,194.3,4160.0,194.41,194.42,194.25,194.3,4160.0
2016-04-05 15:10:00,194.34,194.38,194.19,194.33,2854.0,194.34,194.38,194.19,194.33,2854.0
2016-04-05 15:15:00,194.4,194.4,194.3,194.3,5098.0,194.4,194.4,194.3,194.3,5098.0
2016-04-05 15:20:00,194.38,194.45,194.22,194.35,4256.0,194.38,194.45,194.22,194.35,4256.0
2016-04-05 15:25:00,194.24,194.31,194.19,194.21,2300.0,194.24,194.31,194.19,194.21,2300.0
2016-04-05 15:30:00,194.19,194.2,193.84,194.02,5641.0,194.19,194.2,193.84,194.02,5641.0
2016-04-05 15:35:00,194.1,194.27,194.08,194.16,4300.0,194.1,194.27,194.08,194.16,4300.0
2016-04-05 15:40:00,194.17,194.22,193.83,193.94,7500.0,194.17,194.22,193.83,193.94,7500.0
2016-04-05 15:45:00,193.86,194.03,193.86,193.94,5779.0,193.86,194.03,193.86,193.94,5779.0
2016-04-05 15:50:00,193.94,194.01,193.65,193.73,7304.0,193.94,194.01,193.65,193.73,7304.0
2016-04-05 15:55:00,193.74,193.79,193.59,193.72,17957.0,193.74,193.79,193.59,193.72,17957.0
2016-04-06 09:30:00,193.91,194.38,193.42,194.26,6436.0,193.91,194.38,193.42,194.26,6436.0
2016-04-06 09:35:00,194.45,194.45,193.42,193.8,5467.0,194.45,194.45,193.42,193.8,5467.0
2016-04-06 09:40:00,193.73,194.33,193.73,194.3,5342.0,193.73,194.33,193.73,194.3,5342.0
2016-04-06 09:45:00,194.37,194.37,193.66,193.74,6124.0,194.37,194.37,193.66,193.74,6124.0
2016-04-06 09:50:00,193.74,194.57,193.74,194.41,5934.0,193.74,194.57,193.74,194.41,5934.0
2016-04-06 09:55:00,194.5,195.41,194.37,195.26,10283.0,194.5,195.41,194.37,195.26,10283.0
2016-04-06 10:00:00,194.97,195.19,194.85,195.19,8200.0,194.97,195.19,194.85,195.19,8200.0
2016-04-06 10:05:00,195.23,195.23,194.95,195.1,3561.0,195.23,195.23,194.95,195.1,3561.0
2016-04-06 10:10:00,195.18,195.19,194.98,195.02,3991.0,195.18,195.19,194.98,195.02,3991.0
2016-04-06 10:15:00,195.02,195.02,194.74,194.91,3782.0,195.02,195.02,194.74,194.91,3782.0
2016-04-06 10:20:00,194.74,195.21,194.62,195.18,4100.0,194.74,195.21,194.62,195.18,4100.0
2016-04-06 10:25:00,195.13,195.24,194.85,195.15,4171.0,195.13,195.24,194.85,195.15,4171.0
2016-04-06 10:30:00,195.1,195.33,194.78,195.13,6729.0,195.1,195.33,194.78,195.13,6729.0
2016-04-06 10:35:00,195.28,195.37,195.18,195.24,8500.0,195.28,195.37,195.18,195.24,8500.0
2016-04-06 10:40:00,195.22,195.48,195.22,195.42,4250.0,195.22,195.48,195.22,195.42,4250.0
2016-04-06 10:45:00,195.47,196.05,195.35,196.0,31409.0,195.47,196.05,195.35,196.0,31409.0
2016-04-06 10:50:00,195.93,196.17,195.91,195.98,10592.0,195.93,196.17,195.91,195.98,10592.0
2016-04-06 10:55:00,196.17,196.34,195.92,195.96,8088.0,196.17,196.34,195.92,195.96,8088.0
2016-04-06 11:00:00,195.84,195.85,195.55,195.79,7696.0,195.84,195.85,195.55,195.79,7696.0
2016-04-06 11:05:00,195.79,196.05,195.7,195.7,5000.0,195.79,196.05,195.7,195.7,5000.0
2016-04-06 11:10:00,195.59,195.94,195.59,195.81,5508.0,195.59,195.94,195.59,195.81,5508.0
2016-04-06 11:15:00,195.81,195.96,195.6,195.6,7400.0,195.81,195.96,195.6,195.6,7400.0
2016-04-06 11:20:00,195.55,195.69,195.5,195.57,3334.0,195.55,195.69,195.5,195.57,3334.0
2016-04-06 11:25:00,195.5,195.74,195.5,195.74,3800.0,195.5,195.74,195.5,195.74,3800.0
2016-04-06 11:30:00,195.74,195.94,195.59,195.59,7985.0,195.74,195.94,195.59,195.59,7985.0
2016-04-06 11:35:00,195.56,195.72,195.52,195.52,3500.0,195.56,195.72,195.52,195.52,3500.0
2016-04-06 11:40:00,195.53,195.53,195.37,195.43,600.0,195.53,195.53,195.37,195.43,600.0
2016-04-06 11:45:00,195.4,195.4,195.13,195.16,2975.0,195.4,195.4,195.13,195.16,2975.0
2016-04-06 11:50:00,195.1,195.27,195.09,195.11,2600.0,195.1,195.27,195.09,195.11,2600.0
2016-04-06 11:55:00,195.14,195.36,195.14,195.31,4000.0,195.14,195.36,195.14,195.31,4000.0
2016-04-06 12:00:00,195.24,195.39,195.22,195.38,2200.0,195.24,195.39,195.22,195.38,2200.0
2016-04-06 12:05:00,195.38,195.52,195.34,195.44,4525.0,195.38,195.52,195.34,195.44,4525.0
2016-04-06 12:10:00,195.37,195.37,195.18,195.22,4200.0,195.37,195.37,195.18,195.22,4200.0
2016-04-06 12:15:00,195.43,195.61,195.43,195.54,4614.0,195.43,195.61,195.43,195.54,4614.0
2016-04-06 12:20:00,195.54,195.59,195.23,195.44,5328.0,195.54,195.59,195.23,195.44,5328.0
2016-04-06 12:25:00,195.44,195.51,195.42,195.51,800.0,195.44,195.51,195.42,195.51,800.0
2016-04-06 12:30:00,195.54,195.56,195.47,195.56,2112.0,195.54,195.56,195.47,195.56,2112.0
2016-04-06 12:35:00,195.48,195.86,195.48,195.84,7500.0,195.48,195.86,195.48,195.84,7500.0
2016-04-06 12:40:00,195.86,196.12,195.86,196.12,5300.0,195.86,196.12,195.86,196.12,5300.0
2016-04-06 12:45:00,196.12,196.3,196.11,196.25,7600.0,196.12,196.3,196.11,196.25,7600.0
2016-04-06 12:50:00,196.25,196.35,196.15,196.35,9153.0,196.25,196.35,196.15,196.35,9153.0
2016-04-06 12:55:00,196.27,196.5,196.26,196.31,11728.0,196.27,196.5,196.26,196.31,11728.0
2016-04-06 13:00:00,196.3,196.42,196.3,196.33,4310.0,196.3,196.42,196.3,196.33,4310.0
2016-04-06 13:05:00,196.33,196.5,196.32,196.45,3806.0,196.33,196.5,196.32,196.45,3806.0
2016-04-06 13:10:00,196.45,196.6,196.38,196.58,6159.0,196.45,196.6,196.38,196.58,6159.0
2016-04-06 13:15:00,196.54,196.57,196.19,196.19,4281.0,196.54,196.57,196.19,196.19,4281.0
2016-04-06 13:20:00,196.19,196.27,196.0,196.05,3673.0,196.19,196.27,196.0,196.05,3673.0
2016-04-06 13:25:00,196.05,196.19,196.0,196.05,5750.0,196.05,196.19,196.0,196.05,5750.0
2016-04-06 13:30:00,196.06,196.37,196.03,196.31,5700.0,196.06,196.37,196.03,196.31,5700.0
2016-04-06 13:35:00,196.33,196.44,196.3,196.3,2900.0,196.33,196.44,196.3,196.3,2900.0
2016-04-06 13:40:00,196.38,196.5,196.19,196.27,6702.0,196.38,196.5,196.19,196.27,6702.0
2016-04-06 13:45:00,196.25,196.44,196.19,196.26,4749.0,196.25,196.44,196.19,196.26,4749.0
2016-04-06 13:50:00,196.19,196.4,196.14,196.31,5211.0,196.19,196.4,196.14,196.31,5211.0
2016-04-06 13:55:00,196.22,196.22,195.65,195.65,5125.0,196.22,196.22,195.65,195.65,5125.0
2016-04-06 14:00:00,195.61,195.7,195.07,195.28,9349.0,195.61,195.7,195.07,195.28,9349.0
2016-04-06 14:05:00,195.16,195.56,195.16,195.46,11798.0,195.16,195.56,195.16,195.46,11798.0
2016-04-06 14:10:00,195.52,195.53,195.18,195.37,5635.0,195.52,195.53,195.18,195.37,5635.0
2016-04-06 14:15:00,195.34,195.58,195.34,195.43,3800.0,195.34,195.58,195.34,195.43,3800.0
2016-04-06 14:20:00,195.56,195.64,195.39,195.39,5400.0,195.56,195.64,195.39,195.39,5400.0
2016-04-06 14:25:00,195.48,195.48,195.07,195.07,3500.0,195.48,195.48,195.07,195.07,3500.0
2016-04-06 14:30:00,195.08,195.31,195.01,195.13,7071.0,195.08,195.31,195.01,195.13,7071.0
2016-04-06 14:35:00,195.15,195.21,194.64,194.66,8380.0,195.15,195.21,194.64,194.66,8380.0
2016-04-06 14:40:00,194.71,194.88,194.62,194.81,6009.0,194.71,194.88,194.62,194.81,6009.0
2016-04-06 14:45:00,194.81,194.89,194.68,194.85,7067.0,194.81,194.89,194.68,194.85,7067.0
2016-04-06 14:50:00,194.92,195.05,194.88,194.92,5816.0,194.92,195.05,194.88,194.92,5816.0
2016-04-06 14:55:00,195.0,195.13,194.95,195.1,3100.0,195.0,195.13,194.95,195.1,3100.0
2016-04-06 15:00:00,195.11,195.49,195.07,195.39,5906.0,195.11,195.49,195.07,195.39,5906.0
2016-04-06 15:05:00,195.41,195.74,195.41,195.67,5000.0,195.41,195.74,195.41,195.67,5000.0
2016-04-06 15:10:00,195.75,195.75,195.35,195.37,5086.0,195.75,195.75,195.35,195.37,5086.0
2016-04-06 15:15:00,195.42,195.76,195.29,195.74,5200.0,195.42,195.76,195.29,195.74,5200.0
2016-04-06 15:20:00,195.74,195.76,195.48,195.48,3540.0,195.74,195.76,195.48,195.48,3540.0
2016-04-06 15:25:00,195.5,195.57,195.16,195.2,4850.0,195.5,195.57,195.16,195.2,4850.0
2016-04-06 15:30:00,195.27,195.56,195.21,195.31,5904.0,195.27,195.56,195.21,195.31,5904.0
2016-04-06 15:35:00,195.29,195.32,194.92,194.92,8000.0,195.29,195.32,194.92,194.92,8000.0
2016-04-06 15:40:00,194.94,194.94,194.65,194.7,10900.0,194.94,194.94,194.65,194.7,10900.0
2016-04-06 15:45:00,194.7,194.86,194.63,194.83,17351.0,194.7,194.86,194.63,194.83,17351.0
2016-04-06 15:50:00,194.82,195.02,194.82,194.93,18826.0,194.82,195.02,194.82,194.93,18826.0
2016-04-06 15:55:00,194.94,194.94,194.52,194.67,44222.0,194.94,194.94,194.52,194.67,44222.0
2016-04-07 09:30:00,194.12,194.85,193.78,194.4,8493.0,194.12,194.85,193.78,194.4,8493.0
2016-04-07 09:35:00,194.1,194.5,193.91,194.37,14228.0,194.1,194.5,193.91,194.37,14228.0
2016-04-07 09:40:00,194.64,194.64,194.06,194.54,8604.0,194.64,194.64,194.06,194.54,8604.0
2016-04-07 09:45:00,194.54,194.65,194.27,194.27,6121.0,194.54,194.65,194.27,194.27,6121.0
2016-04-07 09:50:00,194.19,194.27,194.05,194.06,4848.0,194.19,194.27,194.05,194.06,4848.0
2016-04-07 09:55:00,194.2,194.48,194.18,194.26,3455.0,194.2,194.48,194.18,194.26,3455.0
2016-04-07 10:00:00,194.29,194.88,194.2,194.66,7375.0,194.29,194.88,194.2,194.66,7375.0
2016-04-07 10:05:00,194.47,195.04,194.46,194.83,5948.0,194.47,195.04,194.46,194.83,5948.0
2016-04-07 10:10:00,194.75,194.86,194.4,194.41,6963.0,194.75,194.86,194.4,194.41,6963.0
2016-04-07 10:15:00,194.38,194.39,194.23,194.26,3734.0,194.38,194.39,194.23,194.26,3734.0
2016-04-07 10:20:00,194.2,194.33,194.0,194.0,40804.0,194.2,194.33,194.0,194.0,40804.0
2016-04-07 10:25:00,194.0,194.08,193.8,193.8,2585.0,194.0,194.08,193.8,193.8,2585.0
2016-04-07 10:30:00,193.87,193.88,193.26,193.34,14350.0,193.87,193.88,193.26,193.34,14350.0
2016-04-07 10:35:00,193.44,193.64,193.25,193.28,14808.0,193.44,193.64,193.25,193.28,14808.0
2016-04-07 10:40:00,193.31,193.44,193.25,193.32,4984.0,193.31,193.44,193.25,193.32,4984.0
2016-04-07 10:45:00,193.32,193.97,193.32,193.62,9450.0,193.32,193.97,193.32,193.62,9450.0
2016-04-07 10:50:00,193.62,193.75,193.48,193.61,2800.0,193.62,193.75,193.48,193.61,2800.0
2016-04-07 10:55:00,193.59,193.62,193.34,193.34,3300.0,193.59,193.62,193.34,193.34,3300.0
2016-04-07 11:00:00,193.45,193.49,193.11,193.13,7318.0,193.45,193.49,193.11,193.13,7318.0
2016-04-07 11:05:00,193.16,193.27,192.65,192.7,13081.0,193.16,193.27,192.65,192.7,13081.0
2016-04-07 11:10:00,192.73,192.89,192.68,192.77,2476.0,192.73,192.89,192.68,192.77,2476.0
2016-04-07 11:15:00,192.65,193.39,192.65,193.23,6605.0,192.65,193.39,192.65,193.23,6605.0
2016-04-07 11:20:00,193.23,193.23,192.99,193.14,4700.0,193.23,193.23,192.99,193.14,4700.0
2016-04-07 11:25:00,193.1,193.54,193.0,193.48,4550.0,193.1,193.54,193.0,193.48,4550.0
2016-04-07 11:30:00,193.5,193.69,193.1,193.25,8007.0,193.5,193.69,193.1,193.25,8007.0
2016-04-07 11:35:00,193.4,193.56,193.22,193.45,11612.0,193.4,193.56,193.22,193.45,11612.0
2016-04-07 11:40:00,193.44,193.72,193.43,193.61,2800.0,193.44,193.72,193.43,193.61,2800.0
2016-04-07 11:45:00,193.6,193.62,193.38,193.38,3797.0,193.6,193.62,193.38,193.38,3797.0
2016-04-07 11:50:00,193.44,193.55,193.44,193.46,1403.0,193.44,193.55,193.44,193.46,1403.0
2016-04-07 11:55:00,193.43,193.43,193.21,193.22,2500.0,193.43,193.43,193.21,193.22,2500.0
2016-04-07 12:00:00,193.31,193.44,193.2,193.23,9085.0,193.31,193.44,193.2,193.23,9085.0
2016-04-07 12:05:00,193.19,193.2,193.15,193.15,1600.0,193.19,193.2,193.15,193.15,1600.0
2016-04-07 12:10:00,193.07,193.18,193.01,193.09,4120.0,193.07,193.18,193.01,193.09,4120.0
2016-04-07 12:15:00,193.07,193.16,193.0,193.12,12627.0,193.07,193.16,193.0,193.12,12627.0
2016-04-07 12:20:00,193.1,193.39,193.1,193.2,7093.0,193.1,193.39,193.1,193.2,7093.0
2016-04-07 12:25:00,193.16,193.32,193.02,193.2,4200.0,193.16,193.32,193.02,193.2,4200.0
2016-04-07 12:30:00,193.2,193.25,193.0,193.12,4400.0,193.2,193.25,193.0,193.12,4400.0
2016-04-07 12:35:00,193.12,193.3,193.11,193.26,3600.0,193.12,193.3,193.11,193.26,3600.0
2016-04-07 12:40:00,193.26,193.47,193.17,193.25,7162.0,193.26,193.47,193.17,193.25,7162.0
2016-04-07 12:45:00,193.18,193.22,193.09,193.14,2500.0,193.18,193.22,193.09,193.14,2500.0
2016-04-07 12:50:00,193.14,193.27,193.14,193.27,1981.0,193.14,193.27,193.14,193.27,1981.0
2016-04-07 12:55:00,193.23,193.62,193.23,193.62,2119.0,193.23,193.62,193.23,193.62,2119.0
2016-04-07 13:00:00,193.57,193.63,193.43,193.45,5462.0,193.57,193.63,193.43,193.45,5462.0
2016-04-07 13:05:00,193.48,193.76,193.48,193.76,2188.0,193.48,193.76,193.48,193.76,2188.0
2016-04-07 13:10:00,193.73,193.78,193.58,193.78,3200.0,193.73,193.78,193.58,193.78,3200.0
2016-04-07 13:15:00,193.8,193.9,193.74,193.88,3600.0,193.8,193.9,193.74,193.88,3600.0
2016-04-07 13:20:00,193.85,193.89,193.78,193.82,2500.0,193.85,193.89,193.78,193.82,2500.0
2016-04-07 13:25:00,193.82,193.9,193.79,193.8,3200.0,193.82,193.9,193.79,193.8,3200.0
2016-04-07 13:30:00,193.82,194.0,193.82,193.93,6285.0,193.82,194.0,193.82,193.93,6285.0
2016-04-07 13:35:00,193.87,193.96,193.86,193.89,3689.0,193.87,193.96,193.86,193.89,3689.0
2016-04-07 13:40:00,194.0,194.15,194.0,194.08,4000.0,194.0,194.15,194.0,194.08,4000.0
2016-04-07 13:45:00,194.08,194.08,193.42,193.42,6600.0,194.08,194.08,193.42,193.42,6600.0
2016-04-07 13:50:00,193.44,193.44,193.0,193.0,4760.0,193.44,193.44,193.0,193.0,4760.0
2016-04-07 13:55:00,193.0,193.0,192.68,192.79,5700.0,193.0,193.0,192.68,192.79,5700.0
2016-04-07 14:00:00,192.85,192.98,192.81,192.94,4084.0,192.85,192.98,192.81,192.94,4084.0
2016-04-07 14:05:00,192.94,192.94,191.93,192.07,23762.0,192.94,192.94,191.93,192.07,23762.0
2016-04-07 14:10:00,192.0,192.09,191.85,192.0,11784.0,192.0,192.09,191.85,192.0,11784.0
2016-04-07 14:15:00,191.9,192.0,191.87,191.9,3666.0,191.9,192.0,191.87,191.9,3666.0
2016-04-07 14:20:00,192.01,192.29,191.93,192.23,5800.0,192.01,192.29,191.93,192.23,5800.0
2016-04-07 14:25:00,192.28,192.44,192.09,192.34,4815.0,192.28,192.44,192.09,192.34,4815.0
2016-04-07 14:30:00,192.42,192.46,192.26,192.45,2800.0,192.42,192.46,192.26,192.45,2800.0
2016-04-07 14:35:00,192.38,192.63,192.26,192.63,11248.0,192.38,192.63,192.26,192.63,11248.0
2016-04-07 14:40:00,192.64,192.7,192.56,192.65,3400.0,192.64,192.7,192.56,192.65,3400.0
2016-04-07 14:45:00,192.56,192.56,192.24,192.25,4900.0,192.56,192.56,192.24,192.25,4900.0
2016-04-07 14:50:00,192.26,192.63,192.26,192.63,5515.0,192.26,192.63,192.26,192.63,5515.0
2016-04-07 14:55:00,192.59,192.72,192.56,192.66,2800.0,192.59,192.72,192.56,192.66,2800.0
2016-04-07 15:00:00,192.73,192.98,192.65,192.98,7340.0,192.73,192.98,192.65,192.98,7340.0
2016-04-07 15:05:00,192.91,193.58,192.91,193.51,7900.0,192.91,193.58,192.91,193.51,7900.0
2016-04-07 15:10:00,193.55,193.95,193.55,193.95,6477.0,193.55,193.95,193.55,193.95,6477.0
2016-04-07 15:15:00,193.95,194.0,193.66,193.69,6400.0,193.95,194.0,193.66,193.69,6400.0
2016-04-07 15:20:00,193.57,194.2,193.57,194.2,8958.0,193.57,194.2,193.57,194.2,8958.0
2016-04-07 15:25:00,194.2,194.23,193.99,194.15,6698.0,194.2,194.23,193.99,194.15,6698.0
2016-04-07 15:30:00,194.17,194.35,193.89,193.99,5845.0,194.17,194.35,193.89,193.99,5845.0
2016-04-07 15:35:00,194.08,194.08,193.65,193.72,5400.0,194.08,194.08,193.65,193.72,5400.0
2016-04-07 15:40:00,193.72,193.76,193.65,193.74,6300.0,193.72,193.76,193.65,193.74,6300.0
2016-04-07 15:45:00,193.72,193.9,193.71,193.82,8980.0,193.72,193.9,193.71,193.82,8980.0
2016-04-07 15:50:00,193.81,193.83,193.61,193.83,11670.0,193.81,193.83,193.61,193.83,11670.0
2016-04-07 15:55:00,193.78,194.12,193.44,194.12,49083.0,193.78,194.12,193.44,194.12,49083.0
2016-04-08 09:30:00,201.94,203.75,201.59,202.91,247409.0,201.94,203.75,201.59,202.91,247409.0
2016-04-08 09:35:00,203.01,203.44,202.01,202.53,176807.0,203.01,203.44,202.01,202.53,176807.0
2016-04-08 09:40:00,202.28,202.66,201.06,201.63,169414.0,202.28,202.66,201.06,201.63,169414.0
2016-04-08 09:45:00,201.7,201.94,200.41,201.43,151033.0,201.7,201.94,200.41,201.43,151033.0
2016-04-08 09:50:00,201.54,201.78,200.06,200.49,137276.0,201.54,201.78,200.06,200.49,137276.0
2016-04-08 09:55:00,200.32,201.35,200.0,201.2,97975.0,200.32,201.35,200.0,201.2,97975.0
2016-04-08 10:00:00,201.28,202.0,200.54,200.77,76001.0,201.28,202.0,200.54,200.77,76001.0
2016-04-08 10:05:00,200.77,201.08,200.64,200.64,47712.0,200.77,201.08,200.64,200.64,47712.0
2016-04-08 10:10:00,200.72,200.88,200.11,200.22,67107.0,200.72,200.88,200.11,200.22,67107.0
2016-04-08 10:15:00,200.22,200.34,199.57,199.71,69593.0,200.22,200.34,199.57,199.71,69593.0
2016-04-08 10:20:00,199.75,199.95,199.25,199.42,65432.0,199.75,199.95,199.25,199.42,65432.0
2016-04-08 10:25:00,199.45,200.06,198.76,198.83,53089.0,199.45,200.06,198.76,198.83,53089.0
2016-04-08 10:30:00,198.91,199.39,198.72,199.15,35901.0,198.91,199.39,198.72,199.15,35901.0
2016-04-08 10:35:00,199.09,199.15,198.03,198.12,53181.0,199.09,199.15,198.03,198.12,53181.0
2016-04-08 10:40:00,198.15,199.57,197.81,198.94,92006.0,198.15,199.57,197.81,198.94,92006.0
2016-04-08 10:45:00,199.0,200.0,198.99,199.46,52787.0,199.0,200.0,198.99,199.46,52787.0
2016-04-08 10:50:00,199.5,200.1,199.5,199.74,47830.0,199.5,200.1,199.5,199.74,47830.0
2016-04-08 10:55:00,199.7,199.78,199.11,199.67,34202.0,199.7,199.78,199.11,199.67,34202.0
2016-04-08 11:00:00,199.65,200.55,199.51,200.55,49366.0,199.65,200.55,199.51,200.55,49366.0
2016-04-08 11:05:00,200.5,201.23,200.43,201.0,44127.0,200.5,201.23,200.43,201.0,44127.0
2016-04-08 11:10:00,201.0,201.36,200.71,200.9,39829.0,201.0,201.36,200.71,200.9,39829.0
2016-04-08 11:15:00,200.9,200.9,200.44,200.61,36243.0,200.9,200.9,200.44,200.61,36243.0
2016-04-08 11:20:00,200.67,200.78,200.36,200.64,26352.0,200.67,200.78,200.36,200.64,26352.0
2016-04-08 11:25:00,200.63,201.17,200.62,201.01,23999.0,200.63,201.17,200.62,201.01,23999.0
2016-04-08 11:30:00,201.0,201.18,199.9,199.96,20367.0,201.0,201.18,199.9,199.96,20367.0
2016-04-08 11:35:00,200.02,200.12,199.54,199.64,30406.0,200.02,200.12,199.54,199.64,30406.0
2016-04-08 11:40:00,199.64,199.92,199.34,199.69,20163.0,199.64,199.92,199.34,199.69,20163.0
2016-04-08 11:45:00,199.69,200.23,199.69,200.19,15885.0,199.69,200.23,199.69,200.19,15885.0
2016-04-08 11:50:00,200.2,200.51,200.14,200.5,16238.0,200.2,200.51,200.14,200.5,16238.0
2016-04-08 11:55:00,200.47,200.69,200.27,200.39,27080.0,200.47,200.69,200.27,200.39,27080.0
2016-04-08 12:00:00,200.46,200.83,200.18,200.19,11094.0,200.46,200.83,200.18,200.19,11094.0
2016-04-08 12:05:00,200.19,200.45,199.95,200.34,14700.0,200.19,200.45,199.95,200.34,14700.0
2016-04-08 12:10:00,200.3,200.57,200.12,200.19,10737.0,200.3,200.57,200.12,200.19,10737.0
2016-04-08 12:15:00,200.2,200.25,200.05,200.05,10612.0,200.2,200.25,200.05,200.05,10612.0
2016-04-08 12:20:00,200.1,200.37,200.09,200.11,12510.0,200.1,200.37,200.09,200.11,12510.0
2016-04-08 12:25:00,200.06,200.16,199.54,199.54,13134.0,200.06,200.16,199.54,199.54,13134.0
2016-04-08 12:30:00,199.57,200.2,199.57,200.2,13138.0,199.57,200.2,199.57,200.2,13138.0
2016-04-08 12:35:00,200.36,200.9,200.22,200.79,23069.0,200.36,200.9,200.22,200.79,23069.0
2016-04-08 12:40:00,200.84,200.87,200.55,200.71,14690.0,200.84,200.87,200.55,200.71,14690.0
2016-04-08 12:45:00,200.67,201.37,200.67,201.15,22111.0,200.67,201.37,200.67,201.15,22111.0
2016-04-08 12:50:00,201.19,201.31,201.06,201.23,12383.0,201.19,201.31,201.06,201.23,12383.0
2016-04-08 12:55:00,201.27,201.39,200.98,201.08,14597.0,201.27,201.39,200.98,201.08,14597.0
2016-04-08 13:00:00,201.05,201.14,200.43,200.61,22210.0,201.05,201.14,200.43,200.61,22210.0
2016-04-08 13:05:00,200.76,200.77,200.01,200.18,16625.0,200.76,200.77,200.01,200.18,16625.0
2016-04-08 13:10:00,200.15,200.85,200.15,200.85,14189.0,200.15,200.85,200.15,200.85,14189.0
2016-04-08 13:15:00,200.81,200.83,200.46,200.63,12014.0,200.81,200.83,200.46,200.63,12014.0
2016-04-08 13:20:00,200.7,200.96,200.44,200.73,14330.0,200.7,200.96,200.44,200.73,14330.0
2016-04-08 13:25:00,200.78,200.9,200.5,200.78,14262.0,200.78,200.9,200.5,200.78,14262.0
2016-04-08 13:30:00,200.7,201.27,200.69,201.12,11468.0,200.7,201.27,200.69,201.12,11468.0
2016-04-08 13:35:00,201.27,201.35,201.0,201.27,15198.0,201.27,201.35,201.0,201.27,15198.0
2016-04-08 13:40:00,201.21,201.49,201.11,201.23,17262.0,201.21,201.49,201.11,201.23,17262.0
2016-04-08 13:45:00,201.22,201.48,201.14,201.26,13641.0,201.22,201.48,201.14,201.26,13641.0
2016-04-08 13:50:00,201.28,201.97,201.27,201.86,21607.0,201.28,201.97,201.27,201.86,21607.0
2016-04-08 13:55:00,201.9,202.21,201.8,202.17,22649.0,201.9,202.21,201.8,202.17,22649.0
2016-04-08 14:00:00,202.18,202.18,201.71,201.71,13270.0,202.18,202.18,201.71,201.71,13270.0
2016-04-08 14:05:00,201.68,202.05,201.68,202.05,23110.0,201.68,202.05,201.68,202.05,23110.0
2016-04-08 14:10:00,202.08,202.45,201.99,202.45,17692.0,202.08,202.45,201.99,202.45,17692.0
2016-04-08 14:15:00,202.49,202.49,202.13,202.21,14592.0,202.49,202.49,202.13,202.21,14592.0
2016-04-08 14:20:00,202.14,202.4,201.86,202.0,22307.0,202.14,202.4,201.86,202.0,22307.0
2016-04-08 14:25:00,202.0,202.1,201.77,201.9,19747.0,202.0,202.1,201.77,201.9,19747.0
2016-04-08 14:30:00,201.99,202.28,201.93,201.97,18625.0,201.99,202.28,201.93,201.97,18625.0
2016-04-08 14:35:00,201.87,201.9,201.3,201.45,23332.0,201.87,201.9,201.3,201.45,23332.0
2016-04-08 14:40:00,201.49,201.93,201.41,201.81,24147.0,201.49,201.93,201.41,201.81,24147.0
2016-04-08 14:45:00,201.73,202.01,201.7,201.71,13627.0,201.73,202.01,201.7,201.71,13627.0
2016-04-08 14:50:00,201.63,201.84,201.49,201.63,14462.0,201.63,201.84,201.49,201.63,14462.0
2016-04-08 14:55:00,201.61,201.88,201.61,201.78,28335.0,201.61,201.88,201.61,201.78,28335.0
2016-04-08 15:00:00,201.77,201.95,201.5,201.63,17500.0,201.77,201.95,201.5,201.63,17500.0
2016-04-08 15:05:00,201.73,201.78,201.15,201.38,19853.0,201.73,201.78,201.15,201.38,19853.0
2016-04-08 15:10:00,201.44,201.8,201.35,201.75,28002.0,201.44,201.8,201.35,201.75,28002.0
2016-04-08 15:15:00,201.76,201.87,201.57,201.72,18548.0,201.76,201.87,201.57,201.72,18548.0
2016-04-08 15:20:00,201.71,201.89,201.57,201.6,22931.0,201.71,201.89,201.57,201.6,22931.0
2016-04-08 15:25:00,201.64,201.69,201.35,201.35,21077.0,201.64,201.69,201.35,201.35,21077.0
2016-04-08 15:30:00,201.32,201.38,200.71,200.93,27103.0,201.32,201.38,200.71,200.93,27103.0
2016-04-08 15:35:00,200.93,201.44,200.93,201.41,25931.0,200.93,201.44,200.93,201.41,25931.0
2016-04-08 15:40:00,201.45,201.45,200.83,200.85,49194.0,201.45,201.45,200.83,200.85,49194.0
2016-04-08 15:45:00,200.86,201.03,200.84,201.02,48229.0,200.86,201.03,200.84,201.02,48229.0
2016-04-08 15:50:00,201.0,201.02,200.54,200.72,61547.0,201.0,201.02,200.54,200.72,61547.0
2016-04-08 15:55:00,200.72,200.91,200.38,200.51,176861.0,200.72,200.91,200.38,200.51,176861.0
2016-04-11 09:30:00,201.51,202.48,200.63,201.06,19035.0,201.51,202.48,200.63,201.06,19035.0
2016-04-11 09:35:00,201.04,202.65,201.0,202.25,22502.0,201.04,202.65,201.0,202.25,22502.0
2016-04-11 09:40:00,202.32,202.8,201.97,202.08,45117.0,202.32,202.8,201.97,202.08,45117.0
2016-04-11 09:45:00,202.38,202.83,202.11,202.83,15437.0,202.38,202.83,202.11,202.83,15437.0
2016-04-11 09:50:00,202.87,203.03,202.52,202.66,23768.0,202.87,203.03,202.52,202.66,23768.0
2016-04-11 09:55:00,202.65,203.11,202.62,203.0,15707.0,202.65,203.11,202.62,203.0,15707.0
2016-04-11 10:00:00,203.03,203.16,202.72,203.0,14498.0,203.03,203.16,202.72,203.0,14498.0
2016-04-11 10:05:00,202.98,203.25,202.97,203.22,35932.0,202.98,203.25,202.97,203.22,35932.0
2016-04-11 10:10:00,203.27,204.2,203.24,204.17,26548.0,203.27,204.2,203.24,204.17,26548.0
2016-04-11 10:15:00,204.2,204.62,203.92,204.09,33069.0,204.2,204.62,203.92,204.09,33069.0
2016-04-11 10:20:00,204.11,204.29,203.95,204.1,16657.0,204.11,204.29,203.95,204.1,16657.0
2016-04-11 10:25:00,204.16,204.17,203.88,203.94,29494.0,204.16,204.17,203.88,203.94,29494.0
2016-04-11 10:30:00,204.03,204.16,203.49,203.67,28800.0,204.03,204.16,203.49,203.67,28800.0
2016-04-11 10:35:00,203.71,204.04,203.54,203.85,15964.0,203.71,204.04,203.54,203.85,15964.0
2016-04-11 10:40:00,203.88,204.07,203.33,203.39,13434.0,203.88,204.07,203.33,203.39,13434.0
2016-04-11 10:45:00,203.29,203.82,203.02,203.73,12828.0,203.29,203.82,203.02,203.73,12828.0
2016-04-11 10:50:00,203.82,204.1,203.71,203.88,18190.0,203.82,204.1,203.71,203.88,18190.0
2016-04-11 10:55:00,203.92,203.96,203.26,203.26,14741.0,203.92,203.96,203.26,203.26,14741.0
2016-04-11 11:00:00,203.26,203.26,202.86,203.05,11971.0,203.26,203.26,202.86,203.05,11971.0
2016-04-11 11:05:00,203.01,203.71,203.01,203.49,11650.0,203.01,203.71,203.01,203.49,11650.0
2016-04-11 11:10:00,203.52,203.52,202.83,202.84,11500.0,203.52,203.52,202.83,202.84,11500.0
2016-04-11 11:15:00,202.85,203.42,202.83,203.11,16295.0,202.85,203.42,202.83,203.11,16295.0
2016-04-11 11:20:00,203.15,203.65,203.01,203.65,14207.0,203.15,203.65,203.01,203.65,14207.0
2016-04-11 11:25:00,203.66,203.75,203.28,203.59,29217.0,203.66,203.75,203.28,203.59,29217.0
2016-04-11 11:30:00,203.61,203.8,202.82,202.83,33775.0,203.61,203.8,202.82,202.83,33775.0
2016-04-11 11:35:00,203.0,203.31,202.9,203.29,18748.0,203.0,203.31,202.9,203.29,18748.0
2016-04-11 11:40:00,203.14,203.62,202.97,203.43,8735.0,203.14,203.62,202.97,203.43,8735.0
2016-04-11 11:45:00,203.42,203.48,203.07,203.38,7350.0,203.42,203.48,203.07,203.38,7350.0
2016-04-11 11:50:00,203.38,203.72,203.3,203.71,16312.0,203.38,203.72,203.3,203.71,16312.0
2016-04-11 11:55:00,203.69,204.1,203.6,204.0,13585.0,203.69,204.1,203.6,204.0,13585.0
2016-04-11 12:00:00,204.11,204.15,203.86,204.03,11474.0,204.11,204.15,203.86,204.03,11474.0
2016-04-11 12:05:00,204.03,204.05,203.88,203.91,12382.0,204.03,204.05,203.88,203.91,12382.0
2016-04-11 12:10:00,203.91,204.22,203.88,204.05,9369.0,203.91,204.22,203.88,204.05,9369.0
2016-04-11 12:15:00,204.1,204.45,204.08,204.33,15215.0,204.1,204.45,204.08,204.33,15215.0
2016-04-11 12:20:00,204.32,204.55,204.09,204.35,17205.0,204.32,204.55,204.09,204.35,17205.0
2016-04-11 12:25:00,204.4,204.61,204.31,204.56,10130.0,204.4,204.61,204.31,204.56,10130.0
2016-04-11 12:30:00,204.56,204.56,203.95,203.95,10907.0,204.56,204.56,203.95,203.95,10907.0
2016-04-11 12:35:00,203.87,203.94,203.65,203.88,10103.0,203.87,203.94,203.65,203.88,10103.0
2016-04-11 12:40:00,203.84,204.0,203.7,203.9,6968.0,203.84,204.0,203.7,203.9,6968.0
2016-04-11 12:45:00,203.93,204.11,203.73,204.04,13650.0,203.93,204.11,203.73,204.04,13650.0
2016-04-11 12:50:00,204.01,204.03,203.62,203.84,11275.0,204.01,204.03,203.62,203.84,11275.0
2016-04-11 12:55:00,203.85,203.94,203.69,203.88,7243.0,203.85,203.94,203.69,203.88,7243.0
2016-04-11 13:00:00,203.92,203.92,203.68,203.7,9025.0,203.92,203.92,203.68,203.7,9025.0
2016-04-11 13:05:00,203.71,204.05,203.65,203.97,12343.0,203.71,204.05,203.65,203.97,12343.0
2016-04-11 13:10:00,203.94,204.27,203.89,204.09,7948.0,203.94,204.27,203.89,204.09,7948.0
2016-04-11 13:15:00,204.11,204.22,203.82,203.83,13813.0,204.11,204.22,203.82,203.83,13813.0
2016-04-11 13:20:00,203.83,204.22,203.77,204.19,9273.0,203.83,204.22,203.77,204.19,9273.0
2016-04-11 13:25:00,204.19,204.36,204.06,204.19,15500.0,204.19,204.36,204.06,204.19,15500.0
2016-04-11 13:30:00,204.2,204.2,203.89,203.92,15523.0,204.2,204.2,203.89,203.92,15523.0
2016-04-11 13:35:00,203.94,204.3,203.83,203.83,12600.0,203.94,204.3,203.83,203.83,12600.0
2016-04-11 13:40:00,203.91,204.04,203.76,204.04,12985.0,203.91,204.04,203.76,204.04,12985.0
2016-04-11 13:45:00,204.07,204.15,203.77,203.88,11100.0,204.07,204.15,203.77,203.88,11100.0
2016-04-11 13:50:00,203.87,204.08,203.87,203.93,7255.0,203.87,204.08,203.87,203.93,7255.0
2016-04-11 13:55:00,203.86,204.1,203.86,204.04,10800.0,203.86,204.1,203.86,204.04,10800.0
2016-04-11 14:00:00,204.1,204.34,203.87,203.92,13085.0,204.1,204.34,203.87,203.92,13085.0
2016-04-11 14:05:00,203.81,204.14,203.76,203.91,10366.0,203.81,204.14,203.76,203.91,10366.0
2016-04-11 14:10:00,203.95,204.1,203.81,203.81,15201.0,203.95,204.1,203.81,203.81,15201.0
2016-04-11 14:15:00,203.79,204.02,203.7,204.02,10741.0,203.79,204.02,203.7,204.02,10741.0
2016-04-11 14:20:00,203.99,204.19,203.81,203.95,21152.0,203.99,204.19,203.81,203.95,21152.0
2016-04-11 14:25:00,203.93,204.1,203.8,203.93,16118.0,203.93,204.1,203.8,203.93,16118.0
2016-04-11 14:30:00,203.93,204.09,203.76,203.98,15240.0,203.93,204.09,203.76,203.98,15240.0
2016-04-11 14:35:00,204.0,204.28,203.83,204.26,12600.0,204.0,204.28,203.83,204.26,12600.0
2016-04-11 14:40:00,204.2,204.4,204.13,204.23,11200.0,204.2,204.4,204.13,204.23,11200.0
2016-04-11 14:45:00,204.31,204.45,204.09,204.36,8900.0,204.31,204.45,204.09,204.36,8900.0
2016-04-11 14:50:00,204.37,204.55,204.08,204.5,10534.0,204.37,204.55,204.08,204.5,10534.0
2016-04-11 14:55:00,204.44,204.46,204.11,204.29,9750.0,204.44,204.46,204.11,204.29,9750.0
2016-04-11 15:00:00,204.29,204.32,203.85,203.94,17633.0,204.29,204.32,203.85,203.94,17633.0
2016-04-11 15:05:00,203.95,204.0,203.77,203.98,28928.0,203.95,204.0,203.77,203.98,28928.0
2016-04-11 15:10:00,203.94,204.07,203.81,203.94,15830.0,203.94,204.07,203.81,203.94,15830.0
2016-04-11 15:15:00,203.92,203.92,203.53,203.55,16894.0,203.92,203.92,203.53,203.55,16894.0
2016-04-11 15:20:00,203.55,203.63,203.21,203.29,16765.0,203.55,203.63,203.21,203.29,16765.0
2016-04-11 15:25:00,203.31,203.4,202.96,203.04,16123.0,203.31,203.4,202.96,203.04,16123.0
2016-04-11 15:30:00,202.99,203.1,202.83,202.83,19311.0,202.99,203.1,202.83,202.83,19311.0
2016-04-11 15:35:00,202.91,202.91,202.51,202.63,18518.0,202.91,202.91,202.51,202.63,18518.0
2016-04-11 15:40:00,202.58,202.62,202.25,202.29,15809.0,202.58,202.62,202.25,202.29,15809.0
2016-04-11 15:45:00,202.34,202.47,202.25,202.39,16910.0,202.34,202.47,202.25,202.39,16910.0
2016-04-11 15:50:00,202.35,202.42,202.14,202.23,39160.0,202.35,202.42,202.14,202.23,39160.0
2016-04-11 15:55:00,202.21,202.29,201.86,202.11,61655.0,202.21,202.29,201.86,202.11,61655.0
2016-04-12 09:30:00,203.5,203.5,202.04,202.41,17247.0,203.5,203.5,202.04,202.41,17247.0
2016-04-12 09:35:00,202.26,202.57,202.15,202.57,5549.0,202.26,202.57,202.15,202.57,5549.0
2016-04-12 09:40:00,202.55,202.59,201.63,202.16,24829.0,202.55,202.59,201.63,202.16,24829.0
2016-04-12 09:45:00,202.03,202.37,201.98,202.14,14448.0,202.03,202.37,201.98,202.14,14448.0
2016-04-12 09:50:00,202.15,202.35,201.95,202.34,11092.0,202.15,202.35,201.95,202.34,11092.0
2016-04-12 09:55:00,202.34,202.89,202.23,202.89,14683.0,202.34,202.89,202.23,202.89,14683.0
2016-04-12 10:00:00,202.79,203.31,202.6,203.19,17569.0,202.79,203.31,202.6,203.19,17569.0
2016-04-12 10:05:00,203.11,203.16,202.56,202.73,14823.0,203.11,203.16,202.56,202.73,14823.0
2016-04-12 10:10:00,202.72,203.17,202.61,202.66,14659.0,202.72,203.17,202.61,202.66,14659.0
2016-04-12 10:15:00,202.48,202.89,202.31,202.89,13378.0,202.48,202.89,202.31,202.89,13378.0
2016-04-12 10:20:00,202.84,202.9,202.31,202.81,11358.0,202.84,202.9,202.31,202.81,11358.0
2016-04-12 10:25:00,202.72,203.35,202.72,203.24,11103.0,202.72,203.35,202.72,203.24,11103.0
2016-04-12 10:30:00,203.24,204.0,203.09,203.19,33288.0,203.24,204.0,203.09,203.19,33288.0
2016-04-12 10:35:00,203.09,203.28,202.5,202.5,12845.0,203.09,203.28,202.5,202.5,12845.0
2016-04-12 10:40:00,202.65,203.16,202.65,203.1,9351.0,202.65,203.16,202.65,203.1,9351.0
2016-04-12 10:45:00,203.1,203.36,202.76,203.09,16625.0,203.1,203.36,202.76,203.09,16625.0
2016-04-12 10:50:00,203.11,204.0,203.11,203.7,13605.0,203.11,204.0,203.11,203.7,13605.0
2016-04-12 10:55:00,203.78,204.14,203.59,203.96,15844.0,203.78,204.14,203.59,203.96,15844.0
2016-04-12 11:00:00,203.98,204.13,203.91,204.07,11982.0,203.98,204.13,203.91,204.07,11982.0
2016-04-12 11:05:00,204.07,204.44,204.07,204.44,11077.0,204.07,204.44,204.07,204.44,11077.0
2016-04-12 11:10:00,204.45,204.45,203.8,204.02,15995.0,204.45,204.45,203.8,204.02,15995.0
2016-04-12 11:15:00,203.98,204.47,203.9,204.14,21868.0,203.98,204.47,203.9,204.14,21868.0
2016-04-12 11:20:00,204.22,204.37,204.0,204.11,10460.0,204.22,204.37,204.0,204.11,10460.0
2016-04-12 11:25:00,204.1,204.37,204.0,204.08,14020.0,204.1,204.37,204.0,204.08,14020.0
2016-04-12 11:30:00,204.11,204.3,204.1,204.28,8728.0,204.11,204.3,204.1,204.28,8728.0
2016-04-12 11:35:00,204.31,204.43,203.92,203.92,7176.0,204.31,204.43,203.92,203.92,7176.0
2016-04-12 11:40:00,204.05,204.22,203.93,203.98,6600.0,204.05,204.22,203.93,203.98,6600.0
2016-04-12 11:45:00,203.95,204.23,203.75,204.09,8646.0,203.95,204.23,203.75,204.09,8646.0
2016-04-12 11:50:00,204.01,204.17,203.88,203.93,7660.0,204.01,204.17,203.88,203.93,7660.0
2016-04-12 11:55:00,203.91,204.04,203.63,203.63,9362.0,203.91,204.04,203.63,203.63,9362.0
2016-04-12 12:00:00,203.65,203.82,203.63,203.65,7442.0,203.65,203.82,203.63,203.65,7442.0
2016-04-12 12:05:00,203.62,203.9,203.53,203.88,9039.0,203.62,203.9,203.53,203.88,9039.0
2016-04-12 12:10:00,203.9,204.08,203.87,203.92,8278.0,203.9,204.08,203.87,203.92,8278.0
2016-04-12 12:15:00,203.94,204.16,203.93,204.04,7002.0,203.94,204.16,203.93,204.04,7002.0
2016-04-12 12:20:00,204.07,204.3,203.96,204.23,10455.0,204.07,204.3,203.96,204.23,10455.0
2016-04-12 12:25:00,204.23,204.35,204.16,204.24,6453.0,204.23,204.35,204.16,204.24,6453.0
2016-04-12 12:30:00,204.24,204.4,204.08,204.08,8167.0,204.24,204.4,204.08,204.08,8167.0
2016-04-12 12:35:00,204.05,204.44,203.97,204.42,9648.0,204.05,204.44,203.97,204.42,9648.0
2016-04-12 12:40:00,204.45,204.72,204.4,204.5,19305.0,204.45,204.72,204.4,204.5,19305.0
2016-04-12 12:45:00,204.5,204.51,204.15,204.15,6508.0,204.5,204.51,204.15,204.15,6508.0
2016-04-12 12:50:00,204.1,204.51,204.09,204.51,5128.0,204.1,204.51,204.09,204.51,5128.0
2016-04-12 12:55:00,204.51,204.52,204.31,204.32,6135.0,204.51,204.52,204.31,204.32,6135.0
2016-04-12 13:00:00,204.29,204.32,204.15,204.15,6060.0,204.29,204.32,204.15,204.15,6060.0
2016-04-12 13:05:00,204.11,204.2,204.01,204.05,3000.0,204.11,204.2,204.01,204.05,3000.0
2016-04-12 13:10:00,204.1,204.18,203.93,204.1,9755.0,204.1,204.18,203.93,204.1,9755.0
2016-04-12 13:15:00,204.15,204.33,203.93,204.2,9842.0,204.15,204.33,203.93,204.2,9842.0
2016-04-12 13:20:00,204.29,204.38,204.17,204.25,17464.0,204.29,204.38,204.17,204.25,17464.0
2016-04-12 13:25:00,204.25,204.32,204.16,204.32,6820.0,204.25,204.32,204.16,204.32,6820.0
2016-04-12 13:30:00,204.25,204.66,204.25,204.46,7600.0,204.25,204.66,204.25,204.46,7600.0
2016-04-12 13:35:00,204.33,204.44,204.2,204.44,8700.0,204.33,204.44,204.2,204.44,8700.0
2016-04-12 13:40:00,204.37,204.5,204.24,204.44,7900.0,204.37,204.5,204.24,204.44,7900.0
2016-04-12 13:45:00,204.44,204.58,204.36,204.36,7260.0,204.44,204.58,204.36,204.36,7260.0
2016-04-12 13:50:00,204.42,204.42,204.02,204.08,6944.0,204.42,204.42,204.02,204.08,6944.0
2016-04-12 13:55:00,204.15,204.54,204.14,204.54,4000.0,204.15,204.54,204.14,204.54,4000.0
2016-04-12 14:00:00,204.47,204.5,204.25,204.31,8693.0,204.47,204.5,204.25,204.31,8693.0
2016-04-12 14:05:00,204.39,204.48,204.08,204.19,15731.0,204.39,204.48,204.08,204.19,15731.0
2016-04-12 14:10:00,204.19,204.56,204.15,204.37,8715.0,204.19,204.56,204.15,204.37,8715.0
2016-04-12 14:15:00,204.37,204.6,204.37,204.51,6352.0,204.37,204.6,204.37,204.51,6352.0
2016-04-12 14:20:00,204.43,204.52,204.25,204.32,9582.0,204.43,204.52,204.25,204.32,9582.0
2016-04-12 14:25:00,204.46,204.55,204.37,204.46,6321.0,204.46,204.55,204.37,204.46,6321.0
2016-04-12 14:30:00,204.46,204.74,204.46,204.58,8313.0,204.46,204.74,204.46,204.58,8313.0
2016-04-12 14:35:00,204.53,204.79,204.47,204.7,13315.0,204.53,204.79,204.47,204.7,13315.0
2016-04-12 14:40:00,204.66,204.84,204.51,204.74,11089.0,204.66,204.84,204.51,204.74,11089.0
2016-04-12 14:45:00,204.84,204.94,204.7,204.7,16170.0,204.84,204.94,204.7,204.7,16170.0
2016-04-12 14:50:00,204.78,204.89,204.43,204.66,14417.0,204.78,204.89,204.43,204.66,14417.0
2016-04-12 14:55:00,204.51,204.67,204.45,204.67,7150.0,204.51,204.67,204.45,204.67,7150.0
2016-04-12 15:00:00,204.7,205.11,204.68,204.99,12850.0,204.7,205.11,204.68,204.99,12850.0
2016-04-12 15:05:00,204.99,205.11,204.79,204.87,11322.0,204.99,205.11,204.79,204.87,11322.0
2016-04-12 15:10:00,204.87,204.93,204.82,204.82,7310.0,204.87,204.93,204.82,204.82,7310.0
2016-04-12 15:15:00,204.82,204.89,204.45,204.47,17917.0,204.82,204.89,204.45,204.47,17917.0
2016-04-12 15:20:00,204.44,204.68,204.31,204.53,28392.0,204.44,204.68,204.31,204.53,28392.0
2016-04-12 15:25:00,204.55,204.64,204.32,204.64,13217.0,204.55,204.64,204.32,204.64,13217.0
2016-04-12 15:30:00,204.57,204.57,204.33,204.34,9683.0,204.57,204.57,204.33,204.34,9683.0
2016-04-12 15:35:00,204.46,204.57,204.01,204.02,24224.0,204.46,204.57,204.01,204.02,24224.0
2016-04-12 15:40:00,204.03,204.12,203.85,203.86,23125.0,204.03,204.12,203.85,203.86,23125.0
2016-04-12 15:45:00,203.85,203.95,203.7,203.79,14597.0,203.85,203.95,203.7,203.79,14597.0
2016-04-12 15:50:00,203.77,203.98,203.62,203.82,21873.0,203.77,203.98,203.62,203.82,21873.0
2016-04-12 15:55:00,203.8,204.26,203.68,203.94,41999.0,203.8,204.26,203.68,203.94,41999.0
2016-04-13 09:30:00,205.44,205.98,205.02,205.98,20894.0,205.44,205.98,205.02,205.98,20894.0
2016-04-13 09:35:00,205.96,206.47,205.65,205.9,15577.0,205.96,206.47,205.65,205.9,15577.0
2016-04-13 09:40:00,205.86,206.74,205.85,206.37,25036.0,205.86,206.74,205.85,206.37,25036.0
2016-04-13 09:45:00,206.47,206.95,206.39,206.95,17022.0,206.47,206.95,206.39,206.95,17022.0
2016-04-13 09:50:00,206.95,207.01,206.3,206.57,16239.0,206.95,207.01,206.3,206.57,16239.0
2016-04-13 09:55:00,206.52,206.89,206.37,206.6,14868.0,206.52,206.89,206.37,206.6,14868.0
2016-04-13 10:00:00,206.56,206.89,206.48,206.73,5876.0,206.56,206.89,206.48,206.73,5876.0
2016-04-13 10:05:00,206.66,207.13,206.55,206.63,21297.0,206.66,207.13,206.55,206.63,21297.0
2016-04-13 10:10:00,206.77,207.45,206.71,207.43,14638.0,206.77,207.45,206.71,207.43,14638.0
2016-04-13 10:15:00,207.43,207.59,207.01,207.13,11563.0,207.43,207.59,207.01,207.13,11563.0
2016-04-13 10:20:00,207.32,207.75,207.26,207.53,10516.0,207.32,207.75,207.26,207.53,10516.0
2016-04-13 10:25:00,207.59,207.59,206.97,207.05,11067.0,207.59,207.59,206.97,207.05,11067.0
2016-04-13 10:30:00,207.12,207.2,206.7,206.74,11235.0,207.12,207.2,206.7,206.74,11235.0
2016-04-13 10:35:00,206.69,206.72,206.31,206.45,9704.0,206.69,206.72,206.31,206.45,9704.0
2016-04-13 10:40:00,206.35,206.65,206.2,206.26,6506.0,206.35,206.65,206.2,206.26,6506.0
2016-04-13 10:45:00,206.26,206.8,206.2,206.58,13705.0,206.26,206.8,206.2,206.58,13705.0
2016-04-13 10:50:00,206.48,206.8,206.35,206.8,8954.0,206.48,206.8,206.35,206.8,8954.0
2016-04-13 10:55:00,206.76,206.89,206.54,206.65,8178.0,206.76,206.89,206.54,206.65,8178.0
2016-04-13 11:00:00,206.64,206.9,206.25,206.3,12284.0,206.64,206.9,206.25,206.3,12284.0
2016-04-13 11:05:00,206.25,206.41,206.06,206.26,12267.0,206.25,206.41,206.06,206.26,12267.0
2016-04-13 11:10:00,206.3,206.97,206.3,206.89,7384.0,206.3,206.97,206.3,206.89,7384.0
2016-04-13 11:15:00,206.91,207.15,206.9,207.15,7828.0,206.91,207.15,206.9,207.15,7828.0
2016-04-13 11:20:00,207.19,207.34,206.92,206.96,11702.0,207.19,207.34,206.92,206.96,11702.0
2016-04-13 11:25:00,206.95,207.23,206.75,207.15,7802.0,206.95,207.23,206.75,207.15,7802.0
2016-04-13 11:30:00,207.24,207.34,206.89,206.89,9156.0,207.24,207.34,206.89,206.89,9156.0
2016-04-13 11:35:00,206.87,207.09,206.85,206.93,8999.0,206.87,207.09,206.85,206.93,8999.0
2016-04-13 11:40:00,206.94,207.04,206.8,206.8,7750.0,206.94,207.04,206.8,206.8,7750.0
2016-04-13 11:45:00,206.89,207.1,206.85,206.89,6550.0,206.89,207.1,206.85,206.89,6550.0
2016-04-13 11:50:00,206.91,207.03,206.53,206.55,8000.0,206.91,207.03,206.53,206.55,8000.0
2016-04-13 11:55:00,206.62,207.05,206.62,207.0,6341.0,206.62,207.05,206.62,207.0,6341.0
2016-04-13 12:00:00,206.97,206.97,206.51,206.6,4862.0,206.97,206.97,206.51,206.6,4862.0
2016-04-13 12:05:00,206.55,206.82,206.54,206.82,5300.0,206.55,206.82,206.54,206.82,5300.0
2016-04-13 12:10:00,206.84,206.92,206.41,206.51,6249.0,206.84,206.92,206.41,206.51,6249.0
2016-04-13 12:15:00,206.53,206.68,206.31,206.5,7657.0,206.53,206.68,206.31,206.5,7657.0
2016-04-13 12:20:00,206.53,206.53,206.38,206.43,2200.0,206.53,206.53,206.38,206.43,2200.0
2016-04-13 12:25:00,206.44,206.72,206.4,206.72,6838.0,206.44,206.72,206.4,206.72,6838.0
2016-04-13 12:30:00,206.65,206.65,206.36,206.36,4000.0,206.65,206.65,206.36,206.36,4000.0
2016-04-13 12:35:00,206.4,206.56,206.39,206.56,3400.0,206.4,206.56,206.39,206.56,3400.0
2016-04-13 12:40:00,206.57,206.57,206.31,206.46,6273.0,206.57,206.57,206.31,206.46,6273.0
2016-04-13 12:45:00,206.53,206.63,206.47,206.63,3488.0,206.53,206.63,206.47,206.63,3488.0
2016-04-13 12:50:00,206.6,206.67,206.46,206.66,10983.0,206.6,206.67,206.46,206.66,10983.0
2016-04-13 12:55:00,206.59,206.62,206.45,206.47,8852.0,206.59,206.62,206.45,206.47,8852.0
2016-04-13 13:00:00,206.55,206.69,206.45,206.52,10718.0,206.55,206.69,206.45,206.52,10718.0
2016-04-13 13:05:00,206.62,206.66,206.44,206.56,3420.0,206.62,206.66,206.44,206.56,3420.0
2016-04-13 13:10:00,206.44,206.57,206.34,206.45,6787.0,206.44,206.57,206.34,206.45,6787.0
2016-04-13 13:15:00,206.47,206.54,206.21,206.32,7876.0,206.47,206.54,206.21,206.32,7876.0
2016-04-13 13:20:00,206.36,206.36,206.15,206.31,14120.0,206.36,206.36,206.15,206.31,14120.0
2016-04-13 13:25:00,206.31,206.53,206.3,206.47,8315.0,206.31,206.53,206.3,206.47,8315.0
2016-04-13 13:30:00,206.53,206.59,206.35,206.35,13527.0,206.53,206.59,206.35,206.35,13527.0
2016-04-13 13:35:00,206.38,206.52,206.23,206.52,6266.0,206.38,206.52,206.23,206.52,6266.0
2016-04-13 13:40:00,206.51,206.56,206.25,206.25,5400.0,206.51,206.56,206.25,206.25,5400.0
2016-04-13 13:45:00,206.27,206.51,206.27,206.35,5839.0,206.27,206.51,206.27,206.35,5839.0
2016-04-13 13:50:00,206.37,206.47,206.27,206.3,9239.0,206.37,206.47,206.27,206.3,9239.0
2016-04-13 13:55:00,206.29,206.42,206.23,206.25,4600.0,206.29,206.42,206.23,206.25,4600.0
2016-04-13 14:00:00,206.21,206.3,206.17,206.18,8696.0,206.21,206.3,206.17,206.18,8696.0
2016-04-13 14:05:00,206.17,206.49,206.17,206.49,8885.0,206.17,206.49,206.17,206.49,8885.0
2016-04-13 14:10:00,206.5,206.69,206.25,206.25,8839.0,206.5,206.69,206.25,206.25,8839.0
2016-04-13 14:15:00,206.27,206.44,206.25,206.42,9850.0,206.27,206.44,206.25,206.42,9850.0
2016-04-13 14:20:00,206.43,206.51,206.36,206.48,4704.0,206.43,206.51,206.36,206.48,4704.0
2016-04-13 14:25:00,206.48,206.53,206.31,206.39,8750.0,206.48,206.53,206.31,206.39,8750.0
2016-04-13 14:30:00,206.45,206.54,206.41,206.42,6701.0,206.45,206.54,206.41,206.42,6701.0
2016-04-13 14:35:00,206.42,206.6,206.42,206.59,4405.0,206.42,206.6,206.42,206.59,4405.0
2016-04-13 14:40:00,206.61,206.72,206.5,206.65,7199.0,206.61,206.72,206.5,206.65,7199.0
2016-04-13 14:45:00,206.66,206.73,206.44,206.44,5200.0,206.66,206.73,206.44,206.44,5200.0
2016-04-13 14:50:00,206.43,206.55,206.28,206.55,8863.0,206.43,206.55,206.28,206.55,8863.0
2016-04-13 14:55:00,206.48,206.55,206.4,206.52,6089.0,206.48,206.55,206.4,206.52,6089.0
2016-04-13 15:00:00,206.51,206.74,206.46,206.5,10831.0,206.51,206.74,206.46,206.5,10831.0
2016-04-13 15:05:00,206.59,206.98,206.54,206.98,10374.0,206.59,206.98,206.54,206.98,10374.0
2016-04-13 15:10:00,206.98,207.19,206.84,207.15,10712.0,206.98,207.19,206.84,207.15,10712.0
2016-04-13 15:15:00,207.13,207.16,206.89,206.91,11753.0,207.13,207.16,206.89,206.91,11753.0
2016-04-13 15:20:00,206.95,207.0,206.7,206.79,13488.0,206.95,207.0,206.7,206.79,13488.0
2016-04-13 15:25:00,206.8,206.96,206.71,206.96,12005.0,206.8,206.96,206.71,206.96,12005.0
2016-04-13 15:30:00,206.94,207.19,206.91,207.16,9150.0,206.94,207.19,206.91,207.16,9150.0
2016-04-13 15:35:00,207.16,207.21,206.98,207.09,26326.0,207.16,207.21,206.98,207.09,26326.0
2016-04-13 15:40:00,207.09,207.13,206.87,206.9,22426.0,207.09,207.13,206.87,206.9,22426.0
2016-04-13 15:45:00,206.9,207.21,206.88,207.1,21502.0,206.9,207.21,206.88,207.1,21502.0
2016-04-13 15:50:00,207.13,207.28,207.09,207.27,26207.0,207.13,207.28,207.09,207.27,26207.0
2016-04-13 15:55:00,207.23,207.58,207.13,207.41,78107.0,207.23,207.58,207.13,207.41,78107.0
2016-04-14 09:30:00,207.72,207.72,207.0,207.04,9594.0,207.72,207.72,207.0,207.04,9594.0
2016-04-14 09:35:00,207.45,207.46,206.5,206.65,13940.0,207.45,207.46,206.5,206.65,13940.0
2016-04-14 09:40:00,206.58,206.86,206.5,206.81,5646.0,206.58,206.86,206.5,206.81,5646.0
2016-04-14 09:45:00,206.83,206.83,206.29,206.31,11503.0,206.83,206.83,206.29,206.31,11503.0
2016-04-14 09:50:00,206.18,206.18,205.57,205.87,14205.0,206.18,206.18,205.57,205.87,14205.0
2016-04-14 09:55:00,205.95,206.3,205.59,205.6,21037.0,205.95,206.3,205.59,205.6,21037.0
2016-04-14 10:00:00,205.72,205.99,205.5,205.5,36839.0,205.72,205.99,205.5,205.5,36839.0
2016-04-14 10:05:00,205.55,206.16,205.54,206.11,26750.0,205.55,206.16,205.54,206.11,26750.0
2016-04-14 10:10:00,206.11,206.85,206.06,206.85,11991.0,206.11,206.85,206.06,206.85,11991.0
2016-04-14 10:15:00,206.85,206.91,206.64,206.66,14391.0,206.85,206.91,206.64,206.66,14391.0
2016-04-14 10:20:00,206.77,206.87,206.42,206.68,10783.0,206.77,206.87,206.42,206.68,10783.0
2016-04-14 10:25:00,206.61,206.61,206.39,206.5,10462.0,206.61,206.61,206.39,206.5,10462.0
2016-04-14 10:30:00,206.5,206.69,206.43,206.55,8700.0,206.5,206.69,206.43,206.55,8700.0
2016-04-14 10:35:00,206.55,206.66,206.33,206.39,10200.0,206.55,206.66,206.33,206.39,10200.0
2016-04-14 10:40:00,206.43,206.47,206.28,206.29,13361.0,206.43,206.47,206.28,206.29,13361.0
2016-04-14 10:45:00,206.37,206.41,206.07,206.13,9385.0,206.37,206.41,206.07,206.13,9385.0
2016-04-14 10:50:00,206.11,206.44,206.11,206.41,15063.0,206.11,206.44,206.11,206.41,15063.0
2016-04-14 10:55:00,206.35,206.58,206.13,206.4,14984.0,206.35,206.58,206.13,206.4,14984.0
2016-04-14 11:00:00,206.32,206.49,206.21,206.31,24936.0,206.32,206.49,206.21,206.31,24936.0
2016-04-14 11:05:00,206.31,206.58,206.31,206.56,13601.0,206.31,206.58,206.31,206.56,13601.0
2016-04-14 11:10:00,206.59,206.61,206.41,206.44,8200.0,206.59,206.61,206.41,206.44,8200.0
2016-04-14 11:15:00,206.39,206.66,206.34,206.58,11600.0,206.39,206.66,206.34,206.58,11600.0
2016-04-14 11:20:00,206.56,206.58,206.22,206.24,10834.0,206.56,206.58,206.22,206.24,10834.0
2016-04-14 11:25:00,206.31,206.31,205.91,205.97,16923.0,206.31,206.31,205.91,205.97,16923.0
2016-04-14 11:30:00,205.99,206.66,205.98,206.52,9520.0,205.99,206.66,205.98,206.52,9520.0
2016-04-14 11:35:00,206.61,206.69,206.48,206.63,13217.0,206.61,206.69,206.48,206.63,13217.0
2016-04-14 11:40:00,206.59,206.91,206.52,206.81,14953.0,206.59,206.91,206.52,206.81,14953.0
2016-04-14 11:45:00,206.91,207.12,206.83,206.94,16216.0,206.91,207.12,206.83,206.94,16216.0
2016-04-14 11:50:00,206.95,207.0,206.46,206.48,11650.0,206.95,207.0,206.46,206.48,11650.0
2016-04-14 11:55:00,206.47,206.69,206.24,206.69,12849.0,206.47,206.69,206.24,206.69,12849.0
2016-04-14 12:00:00,206.58,206.75,206.43,206.63,10324.0,206.58,206.75,206.43,206.63,10324.0
2016-04-14 12:05:00,206.6,206.79,206.58,206.78,9110.0,206.6,206.79,206.58,206.78,9110.0
2016-04-14 12:10:00,206.82,207.01,206.82,206.97,10063.0,206.82,207.01,206.82,206.97,10063.0
2016-04-14 12:15:00,207.02,207.12,206.82,206.95,10659.0,207.02,207.12,206.82,206.95,10659.0
2016-04-14 12:20:00,206.95,206.95,206.76,206.81,5900.0,206.95,206.95,206.76,206.81,5900.0
2016-04-14 12:25:00,206.81,207.14,206.79,206.87,8000.0,206.81,207.14,206.79,206.87,8000.0
2016-04-14 12:30:00,206.86,206.86,206.62,206.76,7571.0,206.86,206.86,206.62,206.76,7571.0
2016-04-14 12:35:00,206.81,206.96,206.67,206.83,10429.0,206.81,206.96,206.67,206.83,10429.0
2016-04-14 12:40:00,206.93,207.21,206.89,207.15,11560.0,206.93,207.21,206.89,207.15,11560.0
2016-04-14 12:45:00,207.08,207.2,206.93,207.2,5400.0,207.08,207.2,206.93,207.2,5400.0
2016-04-14 12:50:00,207.18,207.34,207.07,207.34,8850.0,207.18,207.34,207.07,207.34,8850.0
2016-04-14 12:55:00,207.29,207.42,207.03,207.15,10446.0,207.29,207.42,207.03,207.15,10446.0
2016-04-14 13:00:00,207.14,207.19,207.07,207.1,7764.0,207.14,207.19,207.07,207.1,7764.0
2016-04-14 13:05:00,207.07,207.12,206.97,206.97,5833.0,207.07,207.12,206.97,206.97,5833.0
2016-04-14 13:10:00,206.99,207.04,206.93,206.98,13831.0,206.99,207.04,206.93,206.98,13831.0
2016-04-14 13:15:00,206.94,206.94,206.81,206.87,5642.0,206.94,206.94,206.81,206.87,5642.0
2016-04-14 13:20:00,206.91,206.97,206.8,206.97,7822.0,206.91,206.97,206.8,206.97,7822.0
2016-04-14 13:25:00,206.92,207.0,206.86,206.96,10428.0,206.92,207.0,206.86,206.96,10428.0
2016-04-14 13:30:00,206.92,206.93,206.7,206.7,6700.0,206.92,206.93,206.7,206.7,6700.0
2016-04-14 13:35:00,206.7,206.7,206.51,206.51,5735.0,206.7,206.7,206.51,206.51,5735.0
2016-04-14 13:40:00,206.54,206.92,206.47,206.8,9464.0,206.54,206.92,206.47,206.8,9464.0
2016-04-14 13:45:00,206.87,206.89,206.53,206.62,12981.0,206.87,206.89,206.53,206.62,12981.0
2016-04-14 13:50:00,206.58,206.58,206.21,206.25,12165.0,206.58,206.58,206.21,206.25,12165.0
2016-04-14 13:55:00,206.25,206.25,206.13,206.15,3636.0,206.25,206.25,206.13,206.15,3636.0
2016-04-14 14:00:00,206.15,206.36,206.02,206.19,13337.0,206.15,206.36,206.02,206.19,13337.0
2016-04-14 14:05:00,206.19,206.19,205.9,205.9,15596.0,206.19,206.19,205.9,205.9,15596.0
2016-04-14 14:10:00,205.91,205.99,205.8,205.98,8403.0,205.91,205.99,205.8,205.98,8403.0
2016-04-14 14:15:00,206.08,206.08,205.78,205.84,19603.0,206.08,206.08,205.78,205.84,19603.0
2016-04-14 14:20:00,205.84,206.25,205.77,206.1,26922.0,205.84,206.25,205.77,206.1,26922.0
2016-04-14 14:25:00,206.06,206.06,205.79,205.79,9000.0,206.06,206.06,205.79,205.79,9000.0
2016-04-14 14:30:00,205.79,205.93,205.72,205.81,11038.0,205.79,205.93,205.72,205.81,11038.0
2016-04-14 14:35:00,205.81,205.94,205.75,205.94,11270.0,205.81,205.94,205.75,205.94,11270.0
2016-04-14 14:40:00,206.0,206.03,205.65,205.73,14977.0,206.0,206.03,205.65,205.73,14977.0
2016-04-14 14:45:00,205.7,205.73,205.5,205.55,18749.0,205.7,205.73,205.5,205.55,18749.0
2016-04-14 14:50:00,205.5,205.62,205.38,205.61,29573.0,205.5,205.62,205.38,205.61,29573.0
2016-04-14 14:55:00,205.62,205.84,205.47,205.47,12069.0,205.62,205.84,205.47,205.47,12069.0
2016-04-14 15:00:00,205.48,205.72,205.35,205.35,16849.0,205.48,205.72,205.35,205.35,16849.0
2016-04-14 15:05:00,205.39,205.58,205.34,205.37,15695.0,205.39,205.58,205.34,205.37,15695.0
2016-04-14 15:10:00,205.43,205.44,205.15,205.17,26110.0,205.43,205.44,205.15,205.17,26110.0
2016-04-14 15:15:00,205.23,205.25,204.66,205.08,30197.0,205.23,205.25,204.66,205.08,30197.0
2016-04-14 15:20:00,205.05,205.35,205.05,205.31,11864.0,205.05,205.35,205.05,205.31,11864.0
2016-04-14 15:25:00,205.28,205.56,205.26,205.31,14272.0,205.28,205.56,205.26,205.31,14272.0
2016-04-14 15:30:00,205.27,205.54,205.26,205.49,15523.0,205.27,205.54,205.26,205.49,15523.0
2016-04-14 15:35:00,205.51,205.91,205.51,205.91,17290.0,205.51,205.91,205.51,205.91,17290.0
2016-04-14 15:40:00,205.9,205.96,205.8,205.93,23462.0,205.9,205.96,205.8,205.93,23462.0
2016-04-14 15:45:00,205.92,205.98,205.71,205.79,29178.0,205.92,205.98,205.71,205.79,29178.0
2016-04-14 15:50:00,205.78,205.98,205.78,205.98,28912.0,205.78,205.98,205.78,205.98,28912.0
2016-04-14 15:55:00,205.96,205.99,205.52,205.64,63948.0,205.96,205.99,205.52,205.64,63948.0
2016-04-15 09:30:00,206.34,206.34,205.33,205.52,26286.0,206.34,206.34,205.33,205.52,26286.0
2016-04-15 09:35:00,205.42,205.56,204.51,205.1,33689.0,205.42,205.56,204.51,205.1,33689.0
2016-04-15 09:40:00,205.11,205.48,204.91,205.19,15974.0,205.11,205.48,204.91,205.19,15974.0
2016-04-15 09:45:00,204.94,205.33,204.61,205.07,25833.0,204.94,205.33,204.61,205.07,25833.0
2016-04-15 09:50:00,204.7,205.5,204.7,204.8,14900.0,204.7,205.5,204.7,204.8,14900.0
2016-04-15 09:55:00,205.08,205.66,204.86,205.19,23375.0,205.08,205.66,204.86,205.19,23375.0
2016-04-15 10:00:00,205.37,205.47,205.02,205.11,10339.0,205.37,205.47,205.02,205.11,10339.0
2016-04-15 10:05:00,205.11,205.11,204.68,204.68,25780.0,205.11,205.11,204.68,204.68,25780.0
2016-04-15 10:10:00,204.66,204.67,204.3,204.31,31398.0,204.66,204.67,204.3,204.31,31398.0
2016-04-15 10:15:00,204.39,204.44,203.9,204.03,19233.0,204.39,204.44,203.9,204.03,19233.0
2016-04-15 10:20:00,204.03,204.21,203.54,203.76,21986.0,204.03,204.21,203.54,203.76,21986.0
2016-04-15 10:25:00,203.82,204.13,203.63,203.69,27155.0,203.82,204.13,203.63,203.69,27155.0
2016-04-15 10:30:00,203.72,204.18,203.72,204.12,11405.0,203.72,204.18,203.72,204.12,11405.0
2016-04-15 10:35:00,204.23,204.66,204.21,204.35,15469.0,204.23,204.66,204.21,204.35,15469.0
2016-04-15 10:40:00,204.42,204.62,204.25,204.4,23483.0,204.42,204.62,204.25,204.4,23483.0
2016-04-15 10:45:00,204.54,204.84,204.39,204.65,14627.0,204.54,204.84,204.39,204.65,14627.0
2016-04-15 10:50:00,204.63,204.63,203.93,204.08,15310.0,204.63,204.63,203.93,204.08,15310.0
2016-04-15 10:55:00,204.08,204.26,204.02,204.04,10436.0,204.08,204.26,204.02,204.04,10436.0
2016-04-15 11:00:00,204.05,204.17,204.0,204.0,12133.0,204.05,204.17,204.0,204.0,12133.0
2016-04-15 11:05:00,204.0,204.04,203.77,203.84,18283.0,204.0,204.04,203.77,203.84,18283.0
2016-04-15 11:10:00,203.82,204.34,203.68,204.23,20023.0,203.82,204.34,203.68,204.23,20023.0
2016-04-15 11:15:00,204.19,204.4,203.8,203.88,10006.0,204.19,204.4,203.8,203.88,10006.0
2016-04-15 11:20:00,203.88,204.13,203.83,203.93,12540.0,203.88,204.13,203.83,203.93,12540.0
2016-04-15 11:25:00,203.86,204.0,203.76,203.76,10800.0,203.86,204.0,203.76,203.76,10800.0
2016-04-15 11:30:00,203.72,203.75,203.43,203.56,18346.0,203.72,203.75,203.43,203.56,18346.0
2016-04-15 11:35:00,203.56,203.61,203.11,203.11,22364.0,203.56,203.61,203.11,203.11,22364.0
2016-04-15 11:40:00,203.11,203.3,203.08,203.21,20671.0,203.11,203.3,203.08,203.21,20671.0
2016-04-15 11:45:00,203.21,203.33,203.01,203.11,17400.0,203.21,203.33,203.01,203.11,17400.0
2016-04-15 11:50:00,203.12,203.12,202.63,203.02,24963.0,203.12,203.12,202.63,203.02,24963.0
2016-04-15 11:55:00,203.13,203.19,202.61,202.76,13361.0,203.13,203.19,202.61,202.76,13361.0
2016-04-15 12:00:00,202.75,202.75,202.31,202.42,19855.0,202.75,202.75,202.31,202.42,19855.0
2016-04-15 12:05:00,202.46,203.07,202.38,203.02,15630.0,202.46,203.07,202.38,203.02,15630.0
2016-04-15 12:10:00,202.97,203.42,202.94,203.15,8698.0,202.97,203.42,202.94,203.15,8698.0
2016-04-15 12:15:00,203.1,203.39,203.08,203.18,8651.0,203.1,203.39,203.08,203.18,8651.0
2016-04-15 12:20:00,203.24,203.75,203.16,203.5,10949.0,203.24,203.75,203.16,203.5,10949.0
2016-04-15 12:25:00,203.58,203.99,203.41,203.99,12098.0,203.58,203.99,203.41,203.99,12098.0
2016-04-15 12:30:00,203.98,203.98,203.4,203.53,13824.0,203.98,203.98,203.4,203.53,13824.0
2016-04-15 12:35:00,203.49,203.75,203.43,203.53,7650.0,203.49,203.75,203.43,203.53,7650.0
2016-04-15 12:40:00,203.48,203.56,203.27,203.56,7902.0,203.48,203.56,203.27,203.56,7902.0
2016-04-15 12:45:00,203.44,203.6,203.35,203.6,6700.0,203.44,203.6,203.35,203.6,6700.0
2016-04-15 12:50:00,203.47,203.6,203.39,203.41,5582.0,203.47,203.6,203.39,203.41,5582.0
2016-04-15 12:55:00,203.45,203.67,203.36,203.67,11422.0,203.45,203.67,203.36,203.67,11422.0
2016-04-15 13:00:00,203.68,203.72,203.42,203.59,9689.0,203.68,203.72,203.42,203.59,9689.0
2016-04-15 13:05:00,203.58,203.86,203.58,203.85,7008.0,203.58,203.86,203.58,203.85,7008.0
2016-04-15 13:10:00,203.94,203.94,203.51,203.74,9415.0,203.94,203.94,203.51,203.74,9415.0
2016-04-15 13:15:00,203.95,204.15,203.78,203.84,16252.0,203.95,204.15,203.78,203.84,16252.0
2016-04-15 13:20:00,203.81,204.1,203.81,204.1,9380.0,203.81,204.1,203.81,204.1,9380.0
2016-04-15 13:25:00,204.1,204.2,204.02,204.15,13597.0,204.1,204.2,204.02,204.15,13597.0
2016-04-15 13:30:00,204.19,204.57,204.19,204.51,13927.0,204.19,204.57,204.19,204.51,13927.0
2016-04-15 13:35:00,204.54,204.56,203.98,203.99,20403.0,204.54,204.56,203.98,203.99,20403.0
2016-04-15 13:40:00,204.05,204.4,204.05,204.33,8902.0,204.05,204.4,204.05,204.33,8902.0
2016-04-15 13:45:00,204.37,204.37,203.92,203.96,14689.0,204.37,204.37,203.92,203.96,14689.0
2016-04-15 13:50:00,203.9,203.91,203.63,203.63,16929.0,203.9,203.91,203.63,203.63,16929.0
2016-04-15 13:55:00,203.64,203.87,203.64,203.73,15700.0,203.64,203.87,203.64,203.73,15700.0
2016-04-15 14:00:00,203.75,203.81,203.6,203.62,10083.0,203.75,203.81,203.6,203.62,10083.0
2016-04-15 14:05:00,203.61,203.63,203.22,203.3,19663.0,203.61,203.63,203.22,203.3,19663.0
2016-04-15 14:10:00,203.4,203.49,203.27,203.38,15863.0,203.4,203.49,203.27,203.38,15863.0
2016-04-15 14:15:00,203.4,203.67,203.38,203.6,25658.0,203.4,203.67,203.38,203.6,25658.0
2016-04-15 14:20:00,203.6,203.64,203.38,203.38,28009.0,203.6,203.64,203.38,203.38,28009.0
2016-04-15 14:25:00,203.4,203.54,203.34,203.37,7393.0,203.4,203.54,203.34,203.37,7393.0
2016-04-15 14:30:00,203.38,203.51,203.38,203.49,13191.0,203.38,203.51,203.38,203.49,13191.0
2016-04-15 14:35:00,203.49,203.61,203.32,203.61,11401.0,203.49,203.61,203.32,203.61,11401.0
2016-04-15 14:40:00,203.64,203.64,203.36,203.47,11857.0,203.64,203.64,203.36,203.47,11857.0
2016-04-15 14:45:00,203.46,203.5,203.27,203.5,8802.0,203.46,203.5,203.27,203.5,8802.0
2016-04-15 14:50:00,203.49,203.63,203.37,203.39,13915.0,203.49,203.63,203.37,203.39,13915.0
2016-04-15 14:55:00,203.47,203.52,203.34,203.5,31316.0,203.47,203.52,203.34,203.5,31316.0
2016-04-15 15:00:00,203.51,203.6,203.29,203.3,27384.0,203.51,203.6,203.29,203.3,27384.0
2016-04-15 15:05:00,203.34,203.43,203.2,203.2,15931.0,203.34,203.43,203.2,203.2,15931.0
2016-04-15 15:10:00,203.24,203.33,203.0,203.08,29771.0,203.24,203.33,203.0,203.08,29771.0
2016-04-15 15:15:00,203.08,203.3,202.99,203.14,43118.0,203.08,203.3,202.99,203.14,43118.0
2016-04-15 15:20:00,203.15,203.22,202.95,203.0,38671.0,203.15,203.22,202.95,203.0,38671.0
2016-04-15 15:25:00,203.04,203.16,202.95,203.01,44377.0,203.04,203.16,202.95,203.01,44377.0
2016-04-15 15:30:00,203.02,203.49,203.02,203.32,40825.0,203.02,203.49,203.02,203.32,40825.0
2016-04-15 15:35:00,203.33,203.33,202.93,202.97,53760.0,203.33,203.33,202.93,202.97,53760.0
2016-04-15 15:40:00,202.98,203.06,202.76,202.86,83207.0,202.98,203.06,202.76,202.86,83207.0
2016-04-15 15:45:00,202.84,202.96,202.61,202.94,101897.0,202.84,202.96,202.61,202.94,101897.0
2016-04-15 15:50:00,202.99,204.07,202.99,204.03,275942.0,202.99,204.07,202.99,204.03,275942.0
2016-04-15 15:55:00,204.02,204.42,203.58,204.08,494328.0,204.02,204.42,203.58,204.08,494328.0
2016-04-18 09:30:00,203.93,203.93,203.24,203.6,32614.0,203.93,203.93,203.24,203.6,32614.0
2016-04-18 09:35:00,203.4,203.83,203.4,203.82,20168.0,203.4,203.83,203.4,203.82,20168.0
2016-04-18 09:40:00,203.86,203.88,203.25,203.41,26920.0,203.86,203.88,203.25,203.41,26920.0
2016-04-18 09:45:00,203.42,204.8,203.42,204.75,20781.0,203.42,204.8,203.42,204.75,20781.0
2016-04-18 09:50:00,204.75,204.88,204.43,204.54,7419.0,204.75,204.88,204.43,204.54,7419.0
2016-04-18 09:55:00,204.5,204.54,203.84,203.84,7709.0,204.5,204.54,203.84,203.84,7709.0
2016-04-18 10:00:00,203.86,204.37,203.79,203.95,18627.0,203.86,204.37,203.79,203.95,18627.0
2016-04-18 10:05:00,203.84,204.03,203.55,203.56,25100.0,203.84,204.03,203.55,203.56,25100.0
2016-04-18 10:10:00,203.63,203.73,203.41,203.56,23112.0,203.63,203.73,203.41,203.56,23112.0
2016-04-18 10:15:00,203.62,203.84,203.51,203.71,7458.0,203.62,203.84,203.51,203.71,7458.0
2016-04-18 10:20:00,203.68,203.96,203.59,203.96,10423.0,203.68,203.96,203.59,203.96,10423.0
2016-04-18 10:25:00,203.91,204.35,203.9,204.21,22606.0,203.91,204.35,203.9,204.21,22606.0
2016-04-18 10:30:00,204.39,204.49,204.21,204.22,7478.0,204.39,204.49,204.21,204.22,7478.0
2016-04-18 10:35:00,204.21,204.52,204.17,204.42,12986.0,204.21,204.52,204.17,204.42,12986.0
2016-04-18 10:40:00,204.38,204.52,204.36,204.44,3200.0,204.38,204.52,204.36,204.44,3200.0
2016-04-18 10:45:00,204.5,204.52,204.26,204.3,16469.0,204.5,204.52,204.26,204.3,16469.0
2016-04-18 10:50:00,204.29,204.48,204.23,204.39,5466.0,204.29,204.48,204.23,204.39,5466.0
2016-04-18 10:55:00,204.43,204.48,204.31,204.31,5700.0,204.43,204.48,204.31,204.31,5700.0
2016-04-18 11:00:00,204.31,204.33,204.13,204.22,5297.0,204.31,204.33,204.13,204.22,5297.0
2016-04-18 11:05:00,204.26,204.49,204.15,204.46,7400.0,204.26,204.49,204.15,204.46,7400.0
2016-04-18 11:10:00,204.41,204.83,204.36,204.82,13583.0,204.41,204.83,204.36,204.82,13583.0
2016-04-18 11:15:00,204.84,204.87,204.64,204.72,10658.0,204.84,204.87,204.64,204.72,10658.0
2016-04-18 11:20:00,204.72,204.98,204.69,204.91,14086.0,204.72,204.98,204.69,204.91,14086.0
2016-04-18 11:25:00,204.85,205.17,204.85,205.08,14163.0,204.85,205.17,204.85,205.08,14163.0
2016-04-18 11:30:00,205.12,205.35,205.06,205.26,13922.0,205.12,205.35,205.06,205.26,13922.0
2016-04-18 11:35:00,205.28,205.81,205.25,205.74,17956.0,205.28,205.81,205.25,205.74,17956.0
2016-04-18 11:40:00,205.74,205.89,205.61,205.67,18156.0,205.74,205.89,205.61,205.67,18156.0
2016-04-18 11:45:00,205.68,205.69,205.22,205.24,9253.0,205.68,205.69,205.22,205.24,9253.0
2016-04-18 11:50:00,205.36,205.76,205.3,205.76,7456.0,205.36,205.76,205.3,205.76,7456.0
2016-04-18 11:55:00,205.76,205.85,205.76,205.78,4200.0,205.76,205.85,205.76,205.78,4200.0
2016-04-18 12:00:00,205.78,205.94,205.74,205.87,9364.0,205.78,205.94,205.74,205.87,9364.0
2016-04-18 12:05:00,205.93,206.09,205.93,206.06,9145.0,205.93,206.09,205.93,206.06,9145.0
2016-04-18 12:10:00,206.0,206.07,205.95,206.02,11087.0,206.0,206.07,205.95,206.02,11087.0
2016-04-18 12:15:00,206.03,206.03,205.75,205.87,8009.0,206.03,206.03,205.75,205.87,8009.0
2016-04-18 12:20:00,205.98,206.15,205.98,205.99,5965.0,205.98,206.15,205.98,205.99,5965.0
2016-04-18 12:25:00,206.01,206.01,205.89,205.97,6281.0,206.01,206.01,205.89,205.97,6281.0
2016-04-18 12:30:00,206.05,206.34,206.01,206.22,12212.0,206.05,206.34,206.01,206.22,12212.0
2016-04-18 12:35:00,206.23,206.46,206.09,206.38,8561.0,206.23,206.46,206.09,206.38,8561.0
2016-04-18 12:40:00,206.45,206.48,206.33,206.44,9309.0,206.45,206.48,206.33,206.44,9309.0
2016-04-18 12:45:00,206.45,206.56,206.35,206.53,6548.0,206.45,206.56,206.35,206.53,6548.0
2016-04-18 12:50:00,206.56,206.69,206.45,206.61,7170.0,206.56,206.69,206.45,206.61,7170.0
2016-04-18 12:55:00,206.68,207.01,206.68,206.88,12711.0,206.68,207.01,206.68,206.88,12711.0
2016-04-18 13:00:00,206.87,206.87,206.61,206.69,3228.0,206.87,206.87,206.61,206.69,3228.0
2016-04-18 13:05:00,206.69,206.8,206.48,206.69,10500.0,206.69,206.8,206.48,206.69,10500.0
2016-04-18 13:10:00,206.7,206.79,206.57,206.76,3300.0,206.7,206.79,206.57,206.76,3300.0
2016-04-18 13:15:00,206.82,206.88,206.7,206.74,6316.0,206.82,206.88,206.7,206.74,6316.0
2016-04-18 13:20:00,206.67,206.72,206.54,206.72,5200.0,206.67,206.72,206.54,206.72,5200.0
2016-04-18 13:25:00,206.63,206.68,206.51,206.54,8831.0,206.63,206.68,206.51,206.54,8831.0
2016-04-18 13:30:00,206.54,206.6,206.51,206.55,3200.0,206.54,206.6,206.51,206.55,3200.0
2016-04-18 13:35:00,206.44,206.74,206.44,206.66,10750.0,206.44,206.74,206.44,206.66,10750.0
2016-04-18 13:40:00,206.68,206.9,206.68,206.82,5400.0,206.68,206.9,206.68,206.82,5400.0
2016-04-18 13:45:00,206.9,207.0,206.87,206.88,9514.0,206.9,207.0,206.87,206.88,9514.0
2016-04-18 13:50:00,206.88,207.03,206.82,206.93,10100.0,206.88,207.03,206.82,206.93,10100.0
2016-04-18 13:55:00,206.94,206.94,206.67,206.76,5693.0,206.94,206.94,206.67,206.76,5693.0
2016-04-18 14:00:00,206.8,206.83,206.6,206.61,15659.0,206.8,206.83,206.6,206.61,15659.0
2016-04-18 14:05:00,206.68,206.87,206.67,206.74,9455.0,206.68,206.87,206.67,206.74,9455.0
2016-04-18 14:10:00,206.68,206.88,206.61,206.8,10807.0,206.68,206.88,206.61,206.8,10807.0
2016-04-18 14:15:00,206.84,206.97,206.76,206.82,12002.0,206.84,206.97,206.76,206.82,12002.0
2016-04-18 14:20:00,206.86,206.96,206.76,206.95,9400.0,206.86,206.96,206.76,206.95,9400.0
2016-04-18 14:25:00,206.87,207.05,206.77,206.77,7986.0,206.87,207.05,206.77,206.77,7986.0
2016-04-18 14:30:00,206.8,206.94,206.75,206.81,10182.0,206.8,206.94,206.75,206.81,10182.0
2016-04-18 14:35:00,206.81,206.85,206.57,206.68,14100.0,206.81,206.85,206.57,206.68,14100.0
2016-04-18 14:40:00,206.66,206.86,206.65,206.86,5218.0,206.66,206.86,206.65,206.86,5218.0
2016-04-18 14:45:00,206.81,206.87,206.67,206.81,5400.0,206.81,206.87,206.67,206.81,5400.0
2016-04-18 14:50:00,206.74,206.85,206.5,206.5,6700.0,206.74,206.85,206.5,206.5,6700.0
2016-04-18 14:55:00,206.51,206.56,206.41,206.45,8520.0,206.51,206.56,206.41,206.45,8520.0
2016-04-18 15:00:00,206.45,206.68,206.38,206.51,7500.0,206.45,206.68,206.38,206.51,7500.0
2016-04-18 15:05:00,206.59,206.59,206.19,206.34,11389.0,206.59,206.59,206.19,206.34,11389.0
2016-04-18 15:10:00,206.45,206.45,206.08,206.43,6600.0,206.45,206.45,206.08,206.43,6600.0
2016-04-18 15:15:00,206.38,206.49,206.3,206.35,10522.0,206.38,206.49,206.3,206.35,10522.0
2016-04-18 15:20:00,206.38,206.61,206.36,206.41,11309.0,206.38,206.61,206.36,206.41,11309.0
2016-04-18 15:25:00,206.37,206.56,206.37,206.54,4599.0,206.37,206.56,206.37,206.54,4599.0
2016-04-18 15:30:00,206.48,206.51,206.08,206.1,11365.0,206.48,206.51,206.08,206.1,11365.0
2016-04-18 15:35:00,206.1,206.44,206.08,206.39,13687.0,206.1,206.44,206.08,206.39,13687.0
2016-04-18 15:40:00,206.42,206.58,206.27,206.57,17010.0,206.42,206.58,206.27,206.57,17010.0
2016-04-18 15:45:00,206.51,206.58,206.26,206.4,14589.0,206.51,206.58,206.26,206.4,14589.0
2016-04-18 15:50:00,206.43,206.73,206.42,206.72,19207.0,206.43,206.73,206.42,206.72,19207.0
2016-04-18 15:55:00,206.73,206.92,206.68,206.91,38676.0,206.73,206.92,206.68,206.91,38676.0
2016-04-19 09:30:00,206.2,206.57,205.62,205.64,25463.0,206.2,206.57,205.62,205.64,25463.0
2016-04-19 09:35:00,205.73,205.92,205.45,205.72,16198.0,205.73,205.92,205.45,205.72,16198.0
2016-04-19 09:40:00,205.88,206.38,205.5,205.97,11459.0,205.88,206.38,205.5,205.97,11459.0
2016-04-19 09:45:00,206.1,206.11,205.5,205.67,8712.0,206.1,206.11,205.5,205.67,8712.0
2016-04-19 09:50:00,205.7,205.97,204.73,204.81,14103.0,205.7,205.97,204.73,204.81,14103.0
2016-04-19 09:55:00,204.81,205.21,204.61,204.95,16645.0,204.81,205.21,204.61,204.95,16645.0
2016-04-19 10:00:00,205.2,205.75,204.94,205.25,10350.0,205.2,205.75,204.94,205.25,10350.0
2016-04-19 10:05:00,205.12,205.84,205.12,205.75,11180.0,205.12,205.84,205.12,205.75,11180.0
2016-04-19 10:10:00,205.66,206.1,205.24,205.45,9400.0,205.66,206.1,205.24,205.45,9400.0
2016-04-19 10:15:00,205.31,205.56,205.11,205.25,13371.0,205.31,205.56,205.11,205.25,13371.0
2016-04-19 10:20:00,205.2,205.8,205.2,205.67,5800.0,205.2,205.8,205.2,205.67,5800.0
2016-04-19 10:25:00,205.67,205.68,205.08,205.22,9500.0,205.67,205.68,205.08,205.22,9500.0
2016-04-19 10:30:00,205.46,205.55,205.06,205.54,5120.0,205.46,205.55,205.06,205.54,5120.0
2016-04-19 10:35:00,205.47,205.47,204.94,205.09,11191.0,205.47,205.47,204.94,205.09,11191.0
2016-04-19 10:40:00,205.09,205.27,204.82,204.82,13240.0,205.09,205.27,204.82,204.82,13240.0
2016-04-19 10:45:00,204.88,205.11,204.54,204.97,15670.0,204.88,205.11,204.54,204.97,15670.0
2016-04-19 10:50:00,204.97,205.33,204.82,205.22,6095.0,204.97,205.33,204.82,205.22,6095.0
2016-04-19 10:55:00,205.15,205.15,204.64,205.05,14071.0,205.15,205.15,204.64,205.05,14071.0
2016-04-19 11:00:00,205.06,205.11,204.51,204.6,12185.0,205.06,205.11,204.51,204.6,12185.0
2016-04-19 11:05:00,204.53,204.63,204.2,204.2,9755.0,204.53,204.63,204.2,204.2,9755.0
2016-04-19 11:10:00,204.46,204.46,204.2,204.34,9000.0,204.46,204.46,204.2,204.34,9000.0
2016-04-19 11:15:00,204.23,204.36,203.8,203.8,8488.0,204.23,204.36,203.8,203.8,8488.0
2016-04-19 11:20:00,203.8,203.87,203.66,203.79,17678.0,203.8,203.87,203.66,203.79,17678.0
2016-04-19 11:25:00,203.69,204.07,203.69,203.92,6084.0,203.69,204.07,203.69,203.92,6084.0
2016-04-19 11:30:00,204.01,204.43,203.9,204.43,5139.0,204.01,204.43,203.9,204.43,5139.0
2016-04-19 11:35:00,204.48,204.48,203.92,204.29,8995.0,204.48,204.48,203.92,204.29,8995.0
2016-04-19 11:40:00,204.37,204.5,204.01,204.38,6193.0,204.37,204.5,204.01,204.38,6193.0
2016-04-19 11:45:00,204.36,204.36,204.07,204.07,3155.0,204.36,204.36,204.07,204.07,3155.0
2016-04-19 11:50:00,204.09,204.13,203.61,204.01,16900.0,204.09,204.13,203.61,204.01,16900.0
2016-04-19 11:55:00,204.13,204.18,203.68,203.8,16477.0,204.13,204.18,203.68,203.8,16477.0
2016-04-19 12:00:00,203.8,204.03,203.69,203.83,13913.0,203.8,204.03,203.69,203.83,13913.0
2016-04-19 12:05:00,203.74,203.82,203.5,203.74,19376.0,203.74,203.82,203.5,203.74,19376.0
2016-04-19 12:10:00,203.74,204.0,203.56,203.68,18778.0,203.74,204.0,203.56,203.68,18778.0
2016-04-19 12:15:00,203.82,204.11,203.29,203.43,23957.0,203.82,204.11,203.29,203.43,23957.0
2016-04-19 12:20:00,203.48,203.48,203.13,203.23,11604.0,203.48,203.48,203.13,203.23,11604.0
2016-04-19 12:25:00,203.19,203.39,203.1,203.1,7610.0,203.19,203.39,203.1,203.1,7610.0
2016-04-19 12:30:00,203.26,203.52,203.1,203.28,5198.0,203.26,203.52,203.1,203.28,5198.0
2016-04-19 12:35:00,203.28,203.49,203.18,203.49,6637.0,203.28,203.49,203.18,203.49,6637.0
2016-04-19 12:40:00,203.5,203.53,203.21,203.25,6711.0,203.5,203.53,203.21,203.25,6711.0
2016-04-19 12:45:00,203.31,203.39,203.09,203.28,9300.0,203.31,203.39,203.09,203.28,9300.0
2016-04-19 12:50:00,203.39,204.18,203.37,203.87,5302.0,203.39,204.18,203.37,203.87,5302.0
2016-04-19 12:55:00,203.87,204.07,203.72,204.01,5550.0,203.87,204.07,203.72,204.01,5550.0
2016-04-19 13:00:00,204.16,204.25,203.97,204.1,6200.0,204.16,204.25,203.97,204.1,6200.0
2016-04-19 13:05:00,204.21,204.25,203.73,203.98,5200.0,204.21,204.25,203.73,203.98,5200.0
2016-04-19 13:10:00,203.95,204.1,203.83,204.01,13047.0,203.95,204.1,203.83,204.01,13047.0
2016-04-19 13:15:00,204.23,204.29,203.71,203.85,6350.0,204.23,204.29,203.71,203.85,6350.0
2016-04-19 13:20:00,203.83,204.55,203.81,204.53,4840.0,203.83,204.55,203.81,204.53,4840.0
2016-04-19 13:25:00,204.48,204.83,204.48,204.65,4760.0,204.48,204.83,204.48,204.65,4760.0
2016-04-19 13:30:00,204.51,204.57,204.09,204.51,4450.0,204.51,204.57,204.09,204.51,4450.0
2016-04-19 13:35:00,204.5,204.5,204.05,204.1,7274.0,204.5,204.5,204.05,204.1,7274.0
2016-04-19 13:40:00,204.08,204.29,204.01,204.05,6841.0,204.08,204.29,204.01,204.05,6841.0
2016-04-19 13:45:00,204.16,204.65,204.16,204.65,3482.0,204.16,204.65,204.16,204.65,3482.0
2016-04-19 13:50:00,204.7,204.7,204.19,204.19,3795.0,204.7,204.7,204.19,204.19,3795.0
2016-04-19 13:55:00,204.37,204.43,204.29,204.31,3400.0,204.37,204.43,204.29,204.31,3400.0
2016-04-19 14:00:00,204.31,204.56,204.24,204.44,4100.0,204.31,204.56,204.24,204.44,4100.0
2016-04-19 14:05:00,204.57,204.57,204.3,204.37,6336.0,204.57,204.57,204.3,204.37,6336.0
2016-04-19 14:10:00,204.37,204.46,204.12,204.12,8049.0,204.37,204.46,204.12,204.12,8049.0
2016-04-19 14:15:00,204.13,204.42,204.12,204.31,3604.0,204.13,204.42,204.12,204.31,3604.0
2016-04-19 14:20:00,204.27,204.36,204.21,204.21,4097.0,204.27,204.36,204.21,204.21,4097.0
2016-04-19 14:25:00,204.21,204.25,203.78,203.78,11705.0,204.21,204.25,203.78,203.78,11705.0
2016-04-19 14:30:00,203.78,204.02,203.64,203.81,3800.0,203.78,204.02,203.64,203.81,3800.0
2016-04-19 14:35:00,203.81,203.97,203.62,203.93,8751.0,203.81,203.97,203.62,203.93,8751.0
2016-04-19 14:40:00,203.9,203.94,203.63,203.8,7300.0,203.9,203.94,203.63,203.8,7300.0
2016-04-19 14:45:00,203.84,203.93,203.63,203.87,11215.0,203.84,203.93,203.63,203.87,11215.0
2016-04-19 14:50:00,203.87,203.93,203.74,203.83,3700.0,203.87,203.93,203.74,203.83,3700.0
2016-04-19 14:55:00,203.9,203.9,203.46,203.51,9700.0,203.9,203.9,203.46,203.51,9700.0
2016-04-19 15:00:00,203.53,203.77,203.45,203.61,10300.0,203.53,203.77,203.45,203.61,10300.0
2016-04-19 15:05:00,203.74,203.87,203.71,203.78,5269.0,203.74,203.87,203.71,203.78,5269.0
2016-04-19 15:10:00,203.7,204.04,203.62,204.01,10665.0,203.7,204.04,203.62,204.01,10665.0
2016-04-19 15:15:00,204.01,204.06,203.82,203.91,9507.0,204.01,204.06,203.82,203.91,9507.0
2016-04-19 15:20:00,203.82,204.12,203.81,204.09,7693.0,203.82,204.12,203.81,204.09,7693.0
2016-04-19 15:25:00,204.17,204.17,203.82,204.0,9064.0,204.17,204.17,203.82,204.0,9064.0
2016-04-19 15:30:00,204.04,204.37,203.86,203.88,14226.0,204.04,204.37,203.86,203.88,14226.0
2016-04-19 15:35:00,203.89,204.13,203.89,204.13,11919.0,203.89,204.13,203.89,204.13,11919.0
2016-04-19 15:40:00,204.06,204.12,203.75,203.75,16725.0,204.06,204.12,203.75,203.75,16725.0
2016-04-19 15:45:00,203.83,203.94,203.43,203.72,31485.0,203.83,203.94,203.43,203.72,31485.0
2016-04-19 15:50:00,203.71,203.88,203.68,203.8,22120.0,203.71,203.88,203.68,203.8,22120.0
2016-04-19 15:55:00,203.79,204.23,203.73,204.08,41862.0,203.79,204.23,203.73,204.08,41862.0
2016-04-20 09:30:00,203.98,204.87,203.46,203.54,8828.0,203.98,204.87,203.46,203.54,8828.0
2016-04-20 09:35:00,204.33,204.36,203.2,203.48,6745.0,204.33,204.36,203.2,203.48,6745.0
2016-04-20 09:40:00,203.78,203.86,203.01,203.86,4133.0,203.78,203.86,203.01,203.86,4133.0
2016-04-20 09:45:00,203.92,204.0,203.06,203.88,9844.0,203.92,204.0,203.06,203.88,9844.0
2016-04-20 09:50:00,204.12,204.41,203.92,204.24,10270.0,204.12,204.41,203.92,204.24,10270.0
2016-04-20 09:55:00,204.4,204.67,204.24,204.54,10030.0,204.4,204.67,204.24,204.54,10030.0
2016-04-20 10:00:00,204.66,204.87,204.47,204.68,13309.0,204.66,204.87,204.47,204.68,13309.0
2016-04-20 10:05:00,204.74,204.93,204.44,204.83,11017.0,204.74,204.93,204.44,204.83,11017.0
2016-04-20 10:10:00,204.79,204.95,204.58,204.69,7025.0,204.79,204.95,204.58,204.69,7025.0
2016-04-20 10:15:00,204.71,204.99,204.56,204.94,3650.0,204.71,204.99,204.56,204.94,3650.0
2016-04-20 10:20:00,204.99,205.12,204.82,205.06,5184.0,204.99,205.12,204.82,205.06,5184.0
2016-04-20 10:25:00,205.05,205.05,204.22,204.35,6294.0,205.05,205.05,204.22,204.35,6294.0
2016-04-20 10:30:00,204.4,204.6,203.85,203.85,5854.0,204.4,204.6,203.85,203.85,5854.0
2016-04-20 10:35:00,203.86,203.86,203.35,203.4,4322.0,203.86,203.86,203.35,203.4,4322.0
2016-04-20 10:40:00,203.55,203.55,203.02,203.02,5000.0,203.55,203.55,203.02,203.02,5000.0
2016-04-20 10:45:00,202.96,203.69,202.91,203.59,11227.0,202.96,203.69,202.91,203.59,11227.0
2016-04-20 10:50:00,203.7,204.01,203.65,203.65,6805.0,203.7,204.01,203.65,203.65,6805.0
2016-04-20 10:55:00,203.72,204.37,203.72,204.32,4059.0,203.72,204.37,203.72,204.32,4059.0
2016-04-20 11:00:00,204.4,204.43,203.96,204.43,5800.0,204.4,204.43,203.96,204.43,5800.0
2016-04-20 11:05:00,204.4,204.48,204.0,204.48,5766.0,204.4,204.48,204.0,204.48,5766.0
2016-04-20 11:10:00,204.51,204.8,204.51,204.59,3900.0,204.51,204.8,204.51,204.59,3900.0
2016-04-20 11:15:00,204.49,204.88,204.47,204.72,11302.0,204.49,204.88,204.47,204.72,11302.0
2016-04-20 11:20:00,204.8,205.0,204.68,204.8,4149.0,204.8,205.0,204.68,204.8,4149.0
2016-04-20 11:25:00,204.83,204.92,204.41,204.82,3822.0,204.83,204.92,204.41,204.82,3822.0
2016-04-20 11:30:00,204.82,204.82,204.26,204.54,3900.0,204.82,204.82,204.26,204.54,3900.0
2016-04-20 11:35:00,204.71,204.95,204.62,204.8,4400.0,204.71,204.95,204.62,204.8,4400.0
2016-04-20 11:40:00,204.66,204.94,204.66,204.78,2694.0,204.66,204.94,204.66,204.78,2694.0
2016-04-20 11:45:00,204.9,205.0,204.43,204.51,7249.0,204.9,205.0,204.43,204.51,7249.0
2016-04-20 11:50:00,204.49,204.79,204.49,204.65,2400.0,204.49,204.79,204.49,204.65,2400.0
2016-04-20 11:55:00,204.67,204.84,204.55,204.84,2723.0,204.67,204.84,204.55,204.84,2723.0
2016-04-20 12:00:00,204.83,204.86,204.59,204.6,3098.0,204.83,204.86,204.59,204.6,3098.0
2016-04-20 12:05:00,204.66,204.8,204.33,204.33,3500.0,204.66,204.8,204.33,204.33,3500.0
2016-04-20 12:10:00,204.49,204.49,203.9,203.91,10560.0,204.49,204.49,203.9,203.91,10560.0
2016-04-20 12:15:00,204.05,204.21,204.0,204.01,5300.0,204.05,204.21,204.0,204.01,5300.0
2016-04-20 12:20:00,204.13,204.19,203.86,203.95,8618.0,204.13,204.19,203.86,203.95,8618.0
2016-04-20 12:25:00,203.95,204.23,203.94,204.17,4411.0,203.95,204.23,203.94,204.17,4411.0
2016-04-20 12:30:00,204.09,204.19,203.89,204.19,2400.0,204.09,204.19,203.89,204.19,2400.0
2016-04-20 12:35:00,204.26,204.42,204.22,204.25,3400.0,204.26,204.42,204.22,204.25,3400.0
2016-04-20 12:40:00,204.16,204.37,204.16,204.33,3600.0,204.16,204.37,204.16,204.33,3600.0
2016-04-20 12:45:00,204.37,204.37,203.98,204.28,5100.0,204.37,204.37,203.98,204.28,5100.0
2016-04-20 12:50:00,204.39,204.39,204.02,204.14,5649.0,204.39,204.39,204.02,204.14,5649.0
2016-04-20 12:55:00,204.22,204.33,204.08,204.15,4886.0,204.22,204.33,204.08,204.15,4886.0
2016-04-20 13:00:00,204.3,204.37,204.1,204.12,3900.0,204.3,204.37,204.1,204.12,3900.0
2016-04-20 13:05:00,204.18,204.31,203.91,203.98,4560.0,204.18,204.31,203.91,203.98,4560.0
2016-04-20 13:10:00,204.04,204.22,203.99,204.22,3860.0,204.04,204.22,203.99,204.22,3860.0
2016-04-20 13:15:00,204.16,204.21,203.85,203.85,8552.0,204.16,204.21,203.85,203.85,8552.0
2016-04-20 13:20:00,203.99,204.07,203.85,203.99,5164.0,203.99,204.07,203.85,203.99,5164.0
2016-04-20 13:25:00,203.96,203.98,203.71,203.81,4105.0,203.96,203.98,203.71,203.81,4105.0
2016-04-20 13:30:00,203.89,203.98,203.76,203.86,4682.0,203.89,203.98,203.76,203.86,4682.0
2016-04-20 13:35:00,203.85,203.9,203.69,203.9,5550.0,203.85,203.9,203.69,203.9,5550.0
2016-04-20 13:40:00,203.95,204.01,203.8,204.0,3300.0,203.95,204.01,203.8,204.0,3300.0
2016-04-20 13:45:00,204.08,204.09,203.82,203.96,6599.0,204.08,204.09,203.82,203.96,6599.0
2016-04-20 13:50:00,204.05,204.15,203.88,204.06,9404.0,204.05,204.15,203.88,204.06,9404.0
2016-04-20 13:55:00,204.01,204.34,203.79,203.87,25983.0,204.01,204.34,203.79,203.87,25983.0
2016-04-20 14:00:00,203.8,203.97,203.71,203.95,4258.0,203.8,203.97,203.71,203.95,4258.0
2016-04-20 14:05:00,204.06,204.28,204.06,204.16,4120.0,204.06,204.28,204.06,204.16,4120.0
2016-04-20 14:10:00,204.17,204.38,204.12,204.13,3121.0,204.17,204.38,204.12,204.13,3121.0
2016-04-20 14:15:00,204.21,204.37,204.01,204.24,5432.0,204.21,204.37,204.01,204.24,5432.0
2016-04-20 14:20:00,204.2,204.36,204.11,204.18,3050.0,204.2,204.36,204.11,204.18,3050.0
2016-04-20 14:25:00,204.18,204.29,203.97,204.08,5700.0,204.18,204.29,203.97,204.08,5700.0
2016-04-20 14:30:00,204.24,204.29,204.0,204.2,8424.0,204.24,204.29,204.0,204.2,8424.0
2016-04-20 14:35:00,204.26,204.36,204.05,204.05,4700.0,204.26,204.36,204.05,204.05,4700.0
2016-04-20 14:40:00,204.1,204.28,204.0,204.04,6300.0,204.1,204.28,204.0,204.04,6300.0
2016-04-20 14:45:00,204.07,204.16,204.0,204.13,5975.0,204.07,204.16,204.0,204.13,5975.0
2016-04-20 14:50:00,204.12,204.22,204.02,204.21,7227.0,204.12,204.22,204.02,204.21,7227.0
2016-04-20 14:55:00,204.17,204.21,204.06,204.13,4659.0,204.17,204.21,204.06,204.13,4659.0
2016-04-20 15:00:00,204.13,204.3,204.07,204.27,6400.0,204.13,204.3,204.07,204.27,6400.0
2016-04-20 15:05:00,204.23,204.26,204.12,204.24,5100.0,204.23,204.26,204.12,204.24,5100.0
2016-04-20 15:10:00,204.25,204.25,204.0,204.05,10229.0,204.25,204.25,204.0,204.05,10229.0
2016-04-20 15:15:00,204.07,204.17,204.0,204.13,7200.0,204.07,204.17,204.0,204.13,7200.0
2016-04-20 15:20:00,204.15,204.2,204.03,204.12,7600.0,204.15,204.2,204.03,204.12,7600.0
2016-04-20 15:25:00,204.15,204.32,204.1,204.24,9286.0,204.15,204.32,204.1,204.24,9286.0
2016-04-20 15:30:00,204.27,204.35,204.15,204.31,7496.0,204.27,204.35,204.15,204.31,7496.0
2016-04-20 15:35:00,204.3,204.38,204.17,204.33,12921.0,204.3,204.38,204.17,204.33,12921.0
2016-04-20 15:40:00,204.33,204.47,204.27,204.35,12420.0,204.33,204.47,204.27,204.35,12420.0
2016-04-20 15:45:00,204.36,204.55,204.3,204.52,26707.0,204.36,204.55,204.3,204.52,26707.0
2016-04-20 15:50:00,204.53,204.58,204.37,204.52,27677.0,204.53,204.58,204.37,204.52,27677.0
2016-04-20 15:55:00,204.53,204.61,204.33,204.42,39504.0,204.53,204.61,204.33,204.42,39504.0
2016-04-21 09:30:00,204.62,206.21,204.62,205.67,10147.0,204.62,206.21,204.62,205.67,10147.0
2016-04-21 09:35:00,205.98,205.98,205.39,205.56,3345.0,205.98,205.98,205.39,205.56,3345.0
2016-04-21 09:40:00,205.51,205.77,205.0,205.2,7244.0,205.51,205.77,205.0,205.2,7244.0
2016-04-21 09:45:00,205.2,205.2,204.39,204.76,3700.0,205.2,205.2,204.39,204.76,3700.0
2016-04-21 09:50:00,204.94,205.24,204.72,205.17,6847.0,204.94,205.24,204.72,205.17,6847.0
2016-04-21 09:55:00,205.17,205.54,204.75,205.54,4000.0,205.17,205.54,204.75,205.54,4000.0
2016-04-21 10:00:00,205.59,205.78,205.38,205.63,5550.0,205.59,205.78,205.38,205.63,5550.0
2016-04-21 10:05:00,205.52,205.84,205.35,205.8,10018.0,205.52,205.84,205.35,205.8,10018.0
2016-04-21 10:10:00,205.52,206.0,205.52,205.99,7984.0,205.52,206.0,205.52,205.99,7984.0
2016-04-21 10:15:00,205.99,206.35,205.76,206.35,15611.0,205.99,206.35,205.76,206.35,15611.0
2016-04-21 10:20:00,206.49,206.54,206.27,206.4,12627.0,206.49,206.54,206.27,206.4,12627.0
2016-04-21 10:25:00,206.47,206.47,205.86,205.98,10252.0,206.47,206.47,205.86,205.98,10252.0
2016-04-21 10:30:00,205.86,206.31,205.62,206.28,5182.0,205.86,206.31,205.62,206.28,5182.0
2016-04-21 10:35:00,206.34,206.5,206.0,206.41,8105.0,206.34,206.5,206.0,206.41,8105.0
2016-04-21 10:40:00,206.49,206.59,206.32,206.41,6973.0,206.49,206.59,206.32,206.41,6973.0
2016-04-21 10:45:00,206.4,206.96,206.32,206.9,12194.0,206.4,206.96,206.32,206.9,12194.0
2016-04-21 10:50:00,206.96,207.09,206.82,206.92,9558.0,206.96,207.09,206.82,206.92,9558.0
2016-04-21 10:55:00,206.9,207.02,206.63,206.94,7500.0,206.9,207.02,206.63,206.94,7500.0
2016-04-21 11:00:00,206.85,207.0,206.72,206.76,3900.0,206.85,207.0,206.72,206.76,3900.0
2016-04-21 11:05:00,206.9,206.99,206.69,206.95,4000.0,206.9,206.99,206.69,206.95,4000.0
2016-04-21 11:10:00,206.88,207.0,206.71,206.81,8200.0,206.88,207.0,206.71,206.81,8200.0
2016-04-21 11:15:00,206.78,206.83,206.45,206.54,11162.0,206.78,206.83,206.45,206.54,11162.0
2016-04-21 11:20:00,206.6,206.97,206.54,206.96,9845.0,206.6,206.97,206.54,206.96,9845.0
2016-04-21 11:25:00,206.93,207.1,206.89,206.98,13520.0,206.93,207.1,206.89,206.98,13520.0
2016-04-21 11:30:00,207.05,207.08,206.8,207.0,11260.0,207.05,207.08,206.8,207.0,11260.0
2016-04-21 11:35:00,207.05,207.05,206.73,206.76,6871.0,207.05,207.05,206.73,206.76,6871.0
2016-04-21 11:40:00,206.76,206.8,206.16,206.59,10440.0,206.76,206.8,206.16,206.59,10440.0
2016-04-21 11:45:00,206.56,206.65,206.25,206.25,8500.0,206.56,206.65,206.25,206.25,8500.0
2016-04-21 11:50:00,206.26,206.57,206.25,206.38,6771.0,206.26,206.57,206.25,206.38,6771.0
2016-04-21 11:55:00,206.39,206.44,206.2,206.3,6200.0,206.39,206.44,206.2,206.3,6200.0
2016-04-21 12:00:00,206.34,206.53,206.21,206.21,3300.0,206.34,206.53,206.21,206.21,3300.0
2016-04-21 12:05:00,206.3,206.3,206.03,206.06,6939.0,206.3,206.3,206.03,206.06,6939.0
2016-04-21 12:10:00,206.03,206.03,205.63,205.63,7212.0,206.03,206.03,205.63,205.63,7212.0
2016-04-21 12:15:00,205.8,206.3,205.74,206.25,3200.0,205.8,206.3,205.74,206.25,3200.0
2016-04-21 12:20:00,206.32,206.41,206.07,206.07,5300.0,206.32,206.41,206.07,206.07,5300.0
2016-04-21 12:25:00,206.11,206.42,206.1,206.2,3200.0,206.11,206.42,206.1,206.2,3200.0
2016-04-21 12:30:00,206.32,206.56,206.31,206.55,3800.0,206.32,206.56,206.31,206.55,3800.0
2016-04-21 12:35:00,206.56,206.69,206.43,206.43,7476.0,206.56,206.69,206.43,206.43,7476.0
2016-04-21 12:40:00,206.56,206.79,206.49,206.75,2600.0,206.56,206.79,206.49,206.75,2600.0
2016-04-21 12:45:00,206.82,206.94,206.72,206.88,6112.0,206.82,206.94,206.72,206.88,6112.0
2016-04-21 12:50:00,206.95,207.09,206.79,207.09,4670.0,206.95,207.09,206.79,207.09,4670.0
2016-04-21 12:55:00,206.95,207.09,206.75,206.85,10287.0,206.95,207.09,206.75,206.85,10287.0
2016-04-21 13:00:00,206.89,207.23,206.79,207.09,7489.0,206.89,207.23,206.79,207.09,7489.0
2016-04-21 13:05:00,207.09,207.34,206.98,207.13,7890.0,207.09,207.34,206.98,207.13,7890.0
2016-04-21 13:10:00,207.13,207.44,207.13,207.32,7500.0,207.13,207.44,207.13,207.32,7500.0
2016-04-21 13:15:00,207.35,207.4,207.17,207.4,4100.0,207.35,207.4,207.17,207.4,4100.0
2016-04-21 13:20:00,207.33,207.5,207.28,207.49,11068.0,207.33,207.5,207.28,207.49,11068.0
2016-04-21 13:25:00,207.48,207.51,207.27,207.33,7000.0,207.48,207.51,207.27,207.33,7000.0
2016-04-21 13:30:00,207.31,207.33,207.08,207.26,4359.0,207.31,207.33,207.08,207.26,4359.0
2016-04-21 13:35:00,207.26,207.5,207.18,207.46,3300.0,207.26,207.5,207.18,207.46,3300.0
2016-04-21 13:40:00,207.46,207.67,207.21,207.52,10891.0,207.46,207.67,207.21,207.52,10891.0
2016-04-21 13:45:00,207.57,207.6,207.25,207.27,6650.0,207.57,207.6,207.25,207.27,6650.0
2016-04-21 13:50:00,207.23,207.35,207.17,207.28,5303.0,207.23,207.35,207.17,207.28,5303.0
2016-04-21 13:55:00,207.28,207.3,207.0,207.01,8700.0,207.28,207.3,207.0,207.01,8700.0
2016-04-21 14:00:00,206.96,206.96,206.67,206.72,7567.0,206.96,206.96,206.67,206.72,7567.0
2016-04-21 14:05:00,206.8,207.23,206.76,207.06,11226.0,206.8,207.23,206.76,207.06,11226.0
2016-04-21 14:10:00,206.99,207.33,206.96,207.33,8371.0,206.99,207.33,206.96,207.33,8371.0
2016-04-21 14:15:00,207.33,207.42,207.17,207.28,8390.0,207.33,207.42,207.17,207.28,8390.0
2016-04-21 14:20:00,207.19,207.27,207.14,207.25,6051.0,207.19,207.27,207.14,207.25,6051.0
2016-04-21 14:25:00,207.27,207.63,207.26,207.59,10050.0,207.27,207.63,207.26,207.59,10050.0
2016-04-21 14:30:00,207.52,207.52,207.18,207.35,4200.0,207.52,207.52,207.18,207.35,4200.0
2016-04-21 14:35:00,207.25,207.37,206.99,207.0,8420.0,207.25,207.37,206.99,207.0,8420.0
2016-04-21 14:40:00,206.99,207.05,206.76,206.96,7771.0,206.99,207.05,206.76,206.96,7771.0
2016-04-21 14:45:00,206.92,207.04,206.8,207.04,6811.0,206.92,207.04,206.8,207.04,6811.0
2016-04-21 14:50:00,207.03,207.13,206.97,206.97,8163.0,207.03,207.13,206.97,206.97,8163.0
2016-04-21 14:55:00,207.02,207.03,206.81,206.87,7500.0,207.02,207.03,206.81,206.87,7500.0
2016-04-21 15:00:00,206.88,206.98,206.77,206.77,7207.0,206.88,206.98,206.77,206.77,7207.0
2016-04-21 15:05:00,206.88,207.01,206.8,206.99,12842.0,206.88,207.01,206.8,206.99,12842.0
2016-04-21 15:10:00,206.98,207.08,206.82,206.9,15653.0,206.98,207.08,206.82,206.9,15653.0
2016-04-21 15:15:00,206.98,206.98,206.49,206.5,9540.0,206.98,206.98,206.49,206.5,9540.0
2016-04-21 15:20:00,206.61,206.61,206.25,206.31,6600.0,206.61,206.61,206.25,206.31,6600.0
2016-04-21 15:25:00,206.25,206.3,206.04,206.04,9453.0,206.25,206.3,206.04,206.04,9453.0
2016-04-21 15:30:00,206.09,206.17,205.99,206.06,7922.0,206.09,206.17,205.99,206.06,7922.0
2016-04-21 15:35:00,206.09,206.14,205.79,205.83,8288.0,206.09,206.14,205.79,205.83,8288.0
2016-04-21 15:40:00,205.83,206.18,205.83,206.06,9096.0,205.83,206.18,205.83,206.06,9096.0
2016-04-21 15:45:00,206.01,206.09,205.86,205.98,13880.0,206.01,206.09,205.86,205.98,13880.0
2016-04-21 15:50:00,205.94,205.98,205.71,205.76,14005.0,205.94,205.98,205.71,205.76,14005.0
2016-04-21 15:55:00,205.78,205.95,205.57,205.86,36403.0,205.78,205.95,205.57,205.86,36403.0
2016-04-22 09:30:00,205.42,206.42,205.0,205.38,19967.0,205.42,206.42,205.0,205.38,19967.0
2016-04-22 09:35:00,204.67,205.86,204.49,205.67,7775.0,204.67,205.86,204.49,205.67,7775.0
2016-04-22 09:40:00,205.53,206.36,205.3,206.35,6575.0,205.53,206.36,205.3,206.35,6575.0
2016-04-22 09:45:00,206.41,206.48,205.34,205.68,6700.0,206.41,206.48,205.34,205.68,6700.0
2016-04-22 09:50:00,205.52,205.96,205.14,205.14,7609.0,205.52,205.96,205.14,205.14,7609.0
2016-04-22 09:55:00,205.14,205.61,205.07,205.52,4600.0,205.14,205.61,205.07,205.52,4600.0
2016-04-22 10:00:00,205.4,205.62,204.89,205.25,5822.0,205.4,205.62,204.89,205.25,5822.0
2016-04-22 10:05:00,205.24,205.36,204.52,204.52,7605.0,205.24,205.36,204.52,204.52,7605.0
2016-04-22 10:10:00,204.51,204.88,204.3,204.48,15604.0,204.51,204.88,204.3,204.48,15604.0
2016-04-22 10:15:00,204.54,204.73,204.0,204.09,25589.0,204.54,204.73,204.0,204.09,25589.0
2016-04-22 10:20:00,204.12,204.23,203.8,204.05,26397.0,204.12,204.23,203.8,204.05,26397.0
2016-04-22 10:25:00,204.17,204.39,203.83,204.2,11344.0,204.17,204.39,203.83,204.2,11344.0
2016-04-22 10:30:00,204.26,204.61,204.03,204.06,8460.0,204.26,204.61,204.03,204.06,8460.0
2016-04-22 10:35:00,204.21,204.47,203.8,203.8,7400.0,204.21,204.47,203.8,203.8,7400.0
2016-04-22 10:40:00,203.69,203.88,203.2,203.21,12686.0,203.69,203.88,203.2,203.21,12686.0
2016-04-22 10:45:00,203.34,203.34,202.74,202.91,28963.0,203.34,203.34,202.74,202.91,28963.0
2016-04-22 10:50:00,202.99,203.27,202.82,203.03,14063.0,202.99,203.27,202.82,203.03,14063.0
2016-04-22 10:55:00,203.07,203.45,202.68,203.38,30620.0,203.07,203.45,202.68,203.38,30620.0
2016-04-22 11:00:00,203.44,203.59,203.25,203.41,18286.0,203.44,203.59,203.25,203.41,18286.0
2016-04-22 11:05:00,203.46,203.46,202.71,202.71,13613.0,203.46,203.46,202.71,202.71,13613.0
2016-04-22 11:10:00,202.71,203.24,202.69,203.24,13699.0,202.71,203.24,202.69,203.24,13699.0
2016-04-22 11:15:00,203.26,203.49,203.11,203.4,12765.0,203.26,203.49,203.11,203.4,12765.0
2016-04-22 11:20:00,203.26,203.8,203.26,203.71,22563.0,203.26,203.8,203.26,203.71,22563.0
2016-04-22 11:25:00,203.68,203.88,203.57,203.6,7650.0,203.68,203.88,203.57,203.6,7650.0
2016-04-22 11:30:00,203.63,204.33,203.63,204.0,12218.0,203.63,204.33,203.63,204.0,12218.0
2016-04-22 11:35:00,204.09,204.42,204.09,204.28,10600.0,204.09,204.42,204.09,204.28,10600.0
2016-04-22 11:40:00,204.33,204.45,203.96,204.0,14237.0,204.33,204.45,203.96,204.0,14237.0
2016-04-22 11:45:00,203.93,204.17,203.67,204.03,10905.0,203.93,204.17,203.67,204.03,10905.0
2016-04-22 11:50:00,204.2,204.25,203.96,203.98,7600.0,204.2,204.25,203.96,203.98,7600.0
2016-04-22 11:55:00,203.95,204.72,203.95,204.72,9943.0,203.95,204.72,203.95,204.72,9943.0
2016-04-22 12:00:00,204.79,204.83,204.56,204.61,17793.0,204.79,204.83,204.56,204.61,17793.0
2016-04-22 12:05:00,204.57,204.88,204.57,204.72,6694.0,204.57,204.88,204.57,204.72,6694.0
2016-04-22 12:10:00,204.75,204.95,204.39,204.39,14597.0,204.75,204.95,204.39,204.39,14597.0
2016-04-22 12:15:00,204.41,204.7,204.39,204.47,12301.0,204.41,204.7,204.39,204.47,12301.0
2016-04-22 12:20:00,204.54,204.54,204.13,204.52,6504.0,204.54,204.54,204.13,204.52,6504.0
2016-04-22 12:25:00,204.61,204.99,204.58,204.83,16276.0,204.61,204.99,204.58,204.83,16276.0
2016-04-22 12:30:00,204.96,205.19,204.93,204.96,7410.0,204.96,205.19,204.93,204.96,7410.0
2016-04-22 12:35:00,204.92,205.29,204.87,205.17,8355.0,204.92,205.29,204.87,205.17,8355.0
2016-04-22 12:40:00,205.17,205.34,205.06,205.17,9766.0,205.17,205.34,205.06,205.17,9766.0
2016-04-22 12:45:00,205.22,205.22,204.64,204.84,7295.0,205.22,205.22,204.64,204.84,7295.0
2016-04-22 12:50:00,204.79,205.2,204.68,205.11,7758.0,204.79,205.2,204.68,205.11,7758.0
2016-04-22 12:55:00,205.18,205.23,205.03,205.13,4874.0,205.18,205.23,205.03,205.13,4874.0
2016-04-22 13:00:00,205.13,205.34,205.13,205.26,3780.0,205.13,205.34,205.13,205.26,3780.0
2016-04-22 13:05:00,205.19,205.34,205.19,205.27,5100.0,205.19,205.34,205.19,205.27,5100.0
2016-04-22 13:10:00,205.24,205.47,205.22,205.22,6100.0,205.24,205.47,205.22,205.22,6100.0
2016-04-22 13:15:00,205.24,205.31,205.01,205.12,5600.0,205.24,205.31,205.01,205.12,5600.0
2016-04-22 13:20:00,205.18,205.37,205.04,205.37,4608.0,205.18,205.37,205.04,205.37,4608.0
2016-04-22 13:25:00,205.37,205.51,205.24,205.28,4131.0,205.37,205.51,205.24,205.28,4131.0
2016-04-22 13:30:00,205.19,205.19,204.87,204.96,6099.0,205.19,205.19,204.87,204.96,6099.0
2016-04-22 13:35:00,204.96,205.21,204.96,205.18,3300.0,204.96,205.21,204.96,205.18,3300.0
2016-04-22 13:40:00,205.24,205.44,204.87,205.32,4600.0,205.24,205.44,204.87,205.32,4600.0
2016-04-22 13:45:00,205.35,205.4,205.0,205.22,10800.0,205.35,205.4,205.0,205.22,10800.0
2016-04-22 13:50:00,205.17,205.33,204.94,205.31,5505.0,205.17,205.33,204.94,205.31,5505.0
2016-04-22 13:55:00,205.3,205.3,204.96,204.97,4000.0,205.3,205.3,204.96,204.97,4000.0
2016-04-22 14:00:00,204.97,205.24,204.96,205.24,6200.0,204.97,205.24,204.96,205.24,6200.0
2016-04-22 14:05:00,205.33,205.34,205.11,205.11,6563.0,205.33,205.34,205.11,205.11,6563.0
2016-04-22 14:10:00,205.03,205.08,204.73,204.73,5977.0,205.03,205.08,204.73,204.73,5977.0
2016-04-22 14:15:00,204.73,205.03,204.73,205.02,3600.0,204.73,205.03,204.73,205.02,3600.0
2016-04-22 14:20:00,205.05,205.31,205.03,205.31,4600.0,205.05,205.31,205.03,205.31,4600.0
2016-04-22 14:25:00,205.32,205.54,205.29,205.52,9572.0,205.32,205.54,205.29,205.52,9572.0
2016-04-22 14:30:00,205.58,205.64,205.26,205.36,10652.0,205.58,205.64,205.26,205.36,10652.0
2016-04-22 14:35:00,205.27,205.28,204.96,205.09,5800.0,205.27,205.28,204.96,205.09,5800.0
2016-04-22 14:40:00,205.14,205.27,205.09,205.13,5525.0,205.14,205.27,205.09,205.13,5525.0
2016-04-22 14:45:00,205.24,205.24,204.97,205.03,4069.0,205.24,205.24,204.97,205.03,4069.0
2016-04-22 14:50:00,205.08,205.08,204.77,204.95,5420.0,205.08,205.08,204.77,204.95,5420.0
2016-04-22 14:55:00,205.0,205.16,204.94,205.05,7925.0,205.0,205.16,204.94,205.05,7925.0
2016-04-22 15:00:00,205.15,205.15,204.74,204.77,5125.0,205.15,205.15,204.74,204.77,5125.0
2016-04-22 15:05:00,204.84,205.13,204.84,205.01,7165.0,204.84,205.13,204.84,205.01,7165.0
2016-04-22 15:10:00,205.01,205.35,204.94,205.04,6261.0,205.01,205.35,204.94,205.04,6261.0
2016-04-22 15:15:00,205.1,205.22,204.78,205.0,5300.0,205.1,205.22,204.78,205.0,5300.0
2016-04-22 15:20:00,205.02,205.21,204.98,205.21,5700.0,205.02,205.21,204.98,205.21,5700.0
2016-04-22 15:25:00,205.24,205.42,205.1,205.27,7999.0,205.24,205.42,205.1,205.27,7999.0
2016-04-22 15:30:00,205.26,205.33,204.99,204.99,10097.0,205.26,205.33,204.99,204.99,10097.0
2016-04-22 15:35:00,204.98,205.22,204.95,205.12,7604.0,204.98,205.22,204.95,205.12,7604.0
2016-04-22 15:40:00,205.14,205.27,205.06,205.06,9191.0,205.14,205.27,205.06,205.06,9191.0
2016-04-22 15:45:00,205.02,205.31,205.02,205.24,9817.0,205.02,205.31,205.02,205.24,9817.0
2016-04-22 15:50:00,205.19,205.43,205.0,205.36,7020.0,205.19,205.43,205.0,205.36,7020.0
2016-04-22 15:55:00,205.42,205.47,205.25,205.42,22616.0,205.42,205.47,205.25,205.42,22616.0
2016-04-25 09:30:00,205.08,205.08,204.29,204.85,3781.0,205.08,205.08,204.29,204.85,3781.0
2016-04-25 09:35:00,205.33,205.33,204.12,204.23,13288.0,205.33,205.33,204.12,204.23,13288.0
2016-04-25 09:40:00,204.9,204.9,203.95,204.72,5885.0,204.9,204.9,203.95,204.72,5885.0
2016-04-25 09:45:00,205.03,205.21,204.79,204.96,4103.0,205.03,205.21,204.79,204.96,4103.0
2016-04-25 09:50:00,204.95,204.98,204.51,204.53,3300.0,204.95,204.98,204.51,204.53,3300.0
2016-04-25 09:55:00,204.75,205.13,204.65,204.86,16013.0,204.75,205.13,204.65,204.86,16013.0
2016-04-25 10:00:00,204.81,205.05,204.7,205.0,25356.0,204.81,205.05,204.7,205.0,25356.0
2016-04-25 10:05:00,204.93,205.05,204.78,204.96,18661.0,204.93,205.05,204.78,204.96,18661.0
2016-04-25 10:10:00,205.0,205.1,204.9,204.95,13003.0,205.0,205.1,204.9,204.95,13003.0
2016-04-25 10:15:00,205.04,205.1,204.88,204.88,12001.0,205.04,205.1,204.88,204.88,12001.0
2016-04-25 10:20:00,204.87,205.04,204.87,205.0,11100.0,204.87,205.04,204.87,205.0,11100.0
2016-04-25 10:25:00,204.97,205.02,204.85,205.0,6956.0,204.97,205.02,204.85,205.0,6956.0
2016-04-25 10:30:00,205.0,205.04,204.8,204.91,15216.0,205.0,205.04,204.8,204.91,15216.0
2016-04-25 10:35:00,204.93,205.09,204.9,204.9,22581.0,204.93,205.09,204.9,204.9,22581.0
2016-04-25 10:40:00,204.94,205.65,204.9,205.65,27632.0,204.94,205.65,204.9,205.65,27632.0
2016-04-25 10:45:00,205.64,206.04,205.52,205.97,13165.0,205.64,206.04,205.52,205.97,13165.0
2016-04-25 10:50:00,205.97,206.21,205.59,206.16,6300.0,205.97,206.21,205.59,206.16,6300.0
2016-04-25 10:55:00,206.24,206.38,206.17,206.23,8750.0,206.24,206.38,206.17,206.23,8750.0
2016-04-25 11:00:00,206.2,206.34,206.04,206.12,5237.0,206.2,206.34,206.04,206.12,5237.0
2016-04-25 11:05:00,206.06,206.3,206.03,206.19,7351.0,206.06,206.3,206.03,206.19,7351.0
2016-04-25 11:10:00,206.13,206.49,206.11,206.2,9273.0,206.13,206.49,206.11,206.2,9273.0
2016-04-25 11:15:00,206.2,206.72,206.05,206.72,7358.0,206.2,206.72,206.05,206.72,7358.0
2016-04-25 11:20:00,206.72,207.51,206.72,207.35,15169.0,206.72,207.51,206.72,207.35,15169.0
2016-04-25 11:25:00,207.41,207.5,207.09,207.09,14202.0,207.41,207.5,207.09,207.09,14202.0
2016-04-25 11:30:00,207.09,207.1,206.71,206.94,7107.0,207.09,207.1,206.71,206.94,7107.0
2016-04-25 11:35:00,206.91,206.99,206.81,206.81,5020.0,206.91,206.99,206.81,206.81,5020.0
2016-04-25 11:40:00,206.82,207.13,206.76,207.13,4400.0,206.82,207.13,206.76,207.13,4400.0
2016-04-25 11:45:00,207.14,207.26,206.79,206.79,5300.0,207.14,207.26,206.79,206.79,5300.0
2016-04-25 11:50:00,206.75,207.1,206.66,207.1,3200.0,206.75,207.1,206.66,207.1,3200.0
2016-04-25 11:55:00,207.1,207.2,207.0,207.01,5500.0,207.1,207.2,207.0,207.01,5500.0
2016-04-25 12:00:00,206.89,207.03,206.75,206.75,3500.0,206.89,207.03,206.75,206.75,3500.0
2016-04-25 12:05:00,206.74,206.75,206.48,206.48,4125.0,206.74,206.75,206.48,206.48,4125.0
2016-04-25 12:10:00,206.49,206.58,206.3,206.44,3561.0,206.49,206.58,206.3,206.44,3561.0
2016-04-25 12:15:00,206.37,206.58,206.15,206.57,8776.0,206.37,206.58,206.15,206.57,8776.0
2016-04-25 12:20:00,206.59,206.63,206.43,206.46,4099.0,206.59,206.63,206.43,206.46,4099.0
2016-04-25 12:25:00,206.43,206.66,206.33,206.6,6159.0,206.43,206.66,206.33,206.6,6159.0
2016-04-25 12:30:00,206.53,206.73,206.51,206.73,3100.0,206.53,206.73,206.51,206.73,3100.0
2016-04-25 12:35:00,206.72,206.72,206.47,206.47,2800.0,206.72,206.72,206.47,206.47,2800.0
2016-04-25 12:40:00,206.49,206.56,206.37,206.52,2700.0,206.49,206.56,206.37,206.52,2700.0
2016-04-25 12:45:00,206.4,206.53,206.36,206.53,7339.0,206.4,206.53,206.36,206.53,7339.0
2016-04-25 12:50:00,206.54,207.05,206.54,206.93,6518.0,206.54,207.05,206.54,206.93,6518.0
2016-04-25 12:55:00,207.0,207.14,207.0,207.14,4800.0,207.0,207.14,207.0,207.14,4800.0
2016-04-25 13:00:00,207.17,207.43,207.17,207.38,6100.0,207.17,207.43,207.17,207.38,6100.0
2016-04-25 13:05:00,207.37,207.59,207.34,207.44,10650.0,207.37,207.59,207.34,207.44,10650.0
2016-04-25 13:10:00,207.43,207.78,207.43,207.73,8298.0,207.43,207.78,207.43,207.73,8298.0
2016-04-25 13:15:00,207.75,207.83,207.53,207.56,4400.0,207.75,207.83,207.53,207.56,4400.0
2016-04-25 13:20:00,207.6,207.73,207.32,207.41,8800.0,207.6,207.73,207.32,207.41,8800.0
2016-04-25 13:25:00,207.39,207.41,207.28,207.28,4200.0,207.39,207.41,207.28,207.28,4200.0
2016-04-25 13:30:00,207.27,207.27,207.02,207.13,7049.0,207.27,207.27,207.02,207.13,7049.0
2016-04-25 13:35:00,207.15,207.2,206.97,207.18,6867.0,207.15,207.2,206.97,207.18,6867.0
2016-04-25 13:40:00,207.15,207.23,207.05,207.05,3050.0,207.15,207.23,207.05,207.05,3050.0
2016-04-25 13:45:00,207.17,207.25,207.02,207.2,5433.0,207.17,207.25,207.02,207.2,5433.0
2016-04-25 13:50:00,207.25,207.34,207.23,207.23,1898.0,207.25,207.34,207.23,207.23,1898.0
2016-04-25 13:55:00,207.23,207.28,207.11,207.2,5240.0,207.23,207.28,207.11,207.2,5240.0
2016-04-25 14:00:00,207.19,207.26,207.16,207.16,4400.0,207.19,207.26,207.16,207.16,4400.0
2016-04-25 14:05:00,207.17,207.19,206.79,206.86,7650.0,207.17,207.19,206.79,206.86,7650.0
2016-04-25 14:10:00,206.84,206.86,206.73,206.78,5214.0,206.84,206.86,206.73,206.78,5214.0
2016-04-25 14:15:00,206.79,206.84,206.63,206.79,7150.0,206.79,206.84,206.63,206.79,7150.0
2016-04-25 14:20:00,206.76,206.8,206.7,206.8,8600.0,206.76,206.8,206.7,206.8,8600.0
2016-04-25 14:25:00,206.79,206.98,206.7,206.98,11402.0,206.79,206.98,206.7,206.98,11402.0
2016-04-25 14:30:00,206.98,207.08,206.94,207.0,2700.0,206.98,207.08,206.94,207.0,2700.0
2016-04-25 14:35:00,206.98,207.33,206.97,207.26,7200.0,206.98,207.33,206.97,207.26,7200.0
2016-04-25 14:40:00,207.28,207.32,207.21,207.32,4000.0,207.28,207.32,207.21,207.32,4000.0
2016-04-25 14:45:00,207.34,207.36,207.1,207.1,11201.0,207.34,207.36,207.1,207.1,11201.0
2016-04-25 14:50:00,207.08,207.17,207.06,207.16,6800.0,207.08,207.17,207.06,207.16,6800.0
2016-04-25 14:55:00,207.16,207.38,207.16,207.29,7134.0,207.16,207.38,207.16,207.29,7134.0
2016-04-25 15:00:00,207.28,207.38,207.19,207.23,7700.0,207.28,207.38,207.19,207.23,7700.0
2016-04-25 15:05:00,207.26,207.32,207.17,207.3,5800.0,207.26,207.32,207.17,207.3,5800.0
2016-04-25 15:10:00,207.26,207.26,207.0,207.08,6199.0,207.26,207.26,207.0,207.08,6199.0
2016-04-25 15:15:00,207.0,207.05,206.88,206.98,17012.0,207.0,207.05,206.88,206.98,17012.0
2016-04-25 15:20:00,207.02,207.08,206.98,207.04,8322.0,207.02,207.08,206.98,207.04,8322.0
2016-04-25 15:25:00,207.0,207.12,206.97,207.11,11390.0,207.0,207.12,206.97,207.11,11390.0
2016-04-25 15:30:00,207.08,207.19,207.01,207.07,10399.0,207.08,207.19,207.01,207.07,10399.0
2016-04-25 15:35:00,207.05,207.12,207.03,207.09,10947.0,207.05,207.12,207.03,207.09,10947.0
2016-04-25 15:40:00,207.09,207.1,206.98,207.0,14369.0,207.09,207.1,206.98,207.0,14369.0
2016-04-25 15:45:00,207.01,207.08,206.94,207.0,16411.0,207.01,207.08,206.94,207.0,16411.0
2016-04-25 15:50:00,207.04,207.06,206.95,206.99,12794.0,207.04,207.06,206.95,206.99,12794.0
2016-04-25 15:55:00,207.01,207.43,206.98,207.37,46966.0,207.01,207.43,206.98,207.37,46966.0
2016-04-26 09:30:00,207.04,207.67,207.04,207.34,4874.0,207.04,207.67,207.04,207.34,4874.0
2016-04-26 09:35:00,207.24,207.68,207.16,207.18,4400.0,207.24,207.68,207.16,207.18,4400.0
2016-04-26 09:40:00,207.17,207.78,207.17,207.58,3050.0,207.17,207.78,207.17,207.58,3050.0
2016-04-26 09:45:00,207.77,208.15,207.77,207.91,13181.0,207.77,208.15,207.77,207.91,13181.0
2016-04-26 09:50:00,207.95,208.22,207.89,208.07,11265.0,207.95,208.22,207.89,208.07,11265.0
2016-04-26 09:55:00,208.12,208.18,207.56,207.82,12607.0,208.12,208.18,207.56,207.82,12607.0
2016-04-26 10:00:00,207.8,207.85,206.84,206.95,11035.0,207.8,207.85,206.84,206.95,11035.0
2016-04-26 10:05:00,206.9,207.33,206.82,206.88,4300.0,206.9,207.33,206.82,206.88,4300.0
2016-04-26 10:10:00,206.88,206.89,206.42,206.57,8762.0,206.88,206.89,206.42,206.57,8762.0
2016-04-26 10:15:00,206.53,206.82,206.47,206.81,4012.0,206.53,206.82,206.47,206.81,4012.0
2016-04-26 10:20:00,206.79,206.79,206.28,206.62,6904.0,206.79,206.79,206.28,206.62,6904.0
2016-04-26 10:25:00,206.62,206.71,206.28,206.38,8502.0,206.62,206.71,206.28,206.38,8502.0
2016-04-26 10:30:00,206.16,206.43,205.9,206.43,6800.0,206.16,206.43,205.9,206.43,6800.0
2016-04-26 10:35:00,206.38,206.53,206.13,206.2,6740.0,206.38,206.53,206.13,206.2,6740.0
2016-04-26 10:40:00,206.24,206.55,206.24,206.55,4560.0,206.24,206.55,206.24,206.55,4560.0
2016-04-26 10:45:00,206.62,206.62,206.24,206.3,15387.0,206.62,206.62,206.24,206.3,15387.0
2016-04-26 10:50:00,206.23,206.38,206.09,206.11,5234.0,206.23,206.38,206.09,206.11,5234.0
2016-04-26 10:55:00,206.12,206.27,205.77,205.83,7670.0,206.12,206.27,205.77,205.83,7670.0
2016-04-26 11:00:00,205.74,206.0,205.65,205.78,7400.0,205.74,206.0,205.65,205.78,7400.0
2016-04-26 11:05:00,205.87,206.05,205.83,205.83,10500.0,205.87,206.05,205.83,205.83,10500.0
2016-04-26 11:10:00,205.83,206.15,205.83,205.91,6167.0,205.83,206.15,205.83,205.91,6167.0
2016-04-26 11:15:00,205.84,206.08,205.8,205.96,11294.0,205.84,206.08,205.8,205.96,11294.0
2016-04-26 11:20:00,205.97,206.15,205.88,206.03,8200.0,205.97,206.15,205.88,206.03,8200.0
2016-04-26 11:25:00,206.0,206.11,205.87,205.96,6933.0,206.0,206.11,205.87,205.96,6933.0
2016-04-26 11:30:00,205.92,206.08,205.75,205.81,9250.0,205.92,206.08,205.75,205.81,9250.0
2016-04-26 11:35:00,205.87,206.02,205.85,205.93,6000.0,205.87,206.02,205.85,205.93,6000.0
2016-04-26 11:40:00,205.87,205.88,205.72,205.72,2900.0,205.87,205.88,205.72,205.72,2900.0
2016-04-26 11:45:00,205.69,205.74,205.36,205.58,5744.0,205.69,205.74,205.36,205.58,5744.0
2016-04-26 11:50:00,205.63,205.74,205.49,205.5,8351.0,205.63,205.74,205.49,205.5,8351.0
2016-04-26 11:55:00,205.52,205.89,205.51,205.89,8400.0,205.52,205.89,205.51,205.89,8400.0
2016-04-26 12:00:00,206.01,206.01,205.7,205.86,3959.0,206.01,206.01,205.7,205.86,3959.0
2016-04-26 12:05:00,205.97,206.13,205.86,205.97,4437.0,205.97,206.13,205.86,205.97,4437.0
2016-04-26 12:10:00,205.96,206.08,205.79,205.95,3894.0,205.96,206.08,205.79,205.95,3894.0
2016-04-26 12:15:00,206.04,206.16,205.86,205.86,3800.0,206.04,206.16,205.86,205.86,3800.0
2016-04-26 12:20:00,205.83,206.01,205.71,205.86,2200.0,205.83,206.01,205.71,205.86,2200.0
2016-04-26 12:25:00,205.86,205.94,205.76,205.94,6450.0,205.86,205.94,205.76,205.94,6450.0
2016-04-26 12:30:00,205.94,206.18,205.9,206.02,5852.0,205.94,206.18,205.9,206.02,5852.0
2016-04-26 12:35:00,206.03,206.19,205.95,205.95,2010.0,206.03,206.19,205.95,205.95,2010.0
2016-04-26 12:40:00,205.97,206.42,205.93,206.42,7250.0,205.97,206.42,205.93,206.42,7250.0
2016-04-26 12:45:00,206.37,206.41,206.12,206.29,4624.0,206.37,206.41,206.12,206.29,4624.0
2016-04-26 12:50:00,206.29,206.45,206.29,206.36,2200.0,206.29,206.45,206.29,206.36,2200.0
2016-04-26 12:55:00,206.35,206.35,206.13,206.13,4100.0,206.35,206.35,206.13,206.13,4100.0
2016-04-26 13:00:00,206.13,206.35,206.12,206.27,8133.0,206.13,206.35,206.12,206.27,8133.0
2016-04-26 13:05:00,206.24,206.45,206.19,206.45,3827.0,206.24,206.45,206.19,206.45,3827.0
2016-04-26 13:10:00,206.41,206.41,206.06,206.2,7150.0,206.41,206.41,206.06,206.2,7150.0
2016-04-26 13:15:00,206.19,206.35,206.1,206.35,3419.0,206.19,206.35,206.1,206.35,3419.0
2016-04-26 13:20:00,206.36,206.37,206.17,206.37,3505.0,206.36,206.37,206.17,206.37,3505.0
2016-04-26 13:25:00,206.32,206.37,206.15,206.33,2095.0,206.32,206.37,206.15,206.33,2095.0
2016-04-26 13:30:00,206.33,206.42,206.33,206.35,3058.0,206.33,206.42,206.33,206.35,3058.0
2016-04-26 13:35:00,206.38,206.63,206.36,206.63,9200.0,206.38,206.63,206.36,206.63,9200.0
2016-04-26 13:40:00,206.69,206.72,206.36,206.56,12244.0,206.69,206.72,206.36,206.56,12244.0
2016-04-26 13:45:00,206.64,206.69,206.49,206.69,2200.0,206.64,206.69,206.49,206.69,2200.0
2016-04-26 13:50:00,206.67,206.82,206.6,206.79,8000.0,206.67,206.82,206.6,206.79,8000.0
2016-04-26 13:55:00,206.79,206.92,206.77,206.87,6021.0,206.79,206.92,206.77,206.87,6021.0
2016-04-26 14:00:00,206.88,207.01,206.82,207.0,8712.0,206.88,207.01,206.82,207.0,8712.0
2016-04-26 14:05:00,207.0,207.11,206.99,207.05,8551.0,207.0,207.11,206.99,207.05,8551.0
2016-04-26 14:10:00,207.02,207.19,207.02,207.06,5806.0,207.02,207.19,207.02,207.06,5806.0
2016-04-26 14:15:00,207.07,207.23,207.0,207.1,5917.0,207.07,207.23,207.0,207.1,5917.0
2016-04-26 14:20:00,207.19,207.3,207.13,207.15,5220.0,207.19,207.3,207.13,207.15,5220.0
2016-04-26 14:25:00,207.16,207.27,206.94,206.97,6266.0,207.16,207.27,206.94,206.97,6266.0
2016-04-26 14:30:00,206.94,207.29,206.94,207.29,9842.0,206.94,207.29,206.94,207.29,9842.0
2016-04-26 14:35:00,207.25,207.5,207.25,207.45,12230.0,207.25,207.5,207.25,207.45,12230.0
2016-04-26 14:40:00,207.45,207.62,207.35,207.52,7726.0,207.45,207.62,207.35,207.52,7726.0
2016-04-26 14:45:00,207.52,207.84,207.52,207.78,10871.0,207.52,207.84,207.52,207.78,10871.0
2016-04-26 14:50:00,207.78,207.96,207.38,207.38,23949.0,207.78,207.96,207.38,207.38,23949.0
2016-04-26 14:55:00,207.41,207.51,207.4,207.48,3540.0,207.41,207.51,207.4,207.48,3540.0
2016-04-26 15:00:00,207.48,207.78,207.48,207.69,8918.0,207.48,207.78,207.48,207.69,8918.0
2016-04-26 15:05:00,207.69,207.83,207.57,207.6,14305.0,207.69,207.83,207.57,207.6,14305.0
2016-04-26 15:10:00,207.58,207.86,207.58,207.76,13621.0,207.58,207.86,207.58,207.76,13621.0
2016-04-26 15:15:00,207.77,207.93,207.67,207.71,11500.0,207.77,207.93,207.67,207.71,11500.0
2016-04-26 15:20:00,207.72,207.88,207.61,207.73,17241.0,207.72,207.88,207.61,207.73,17241.0
2016-04-26 15:25:00,207.73,208.0,207.72,207.98,17977.0,207.73,208.0,207.72,207.98,17977.0
2016-04-26 15:30:00,207.94,208.22,207.94,208.01,11014.0,207.94,208.22,207.94,208.01,11014.0
2016-04-26 15:35:00,208.08,208.14,207.98,208.06,12735.0,208.08,208.14,207.98,208.06,12735.0
2016-04-26 15:40:00,208.05,208.09,207.98,208.05,17491.0,208.05,208.09,207.98,208.05,17491.0
2016-04-26 15:45:00,208.07,208.11,207.89,207.96,16300.0,208.07,208.11,207.89,207.96,16300.0
2016-04-26 15:50:00,207.93,208.1,207.91,208.0,31995.0,207.93,208.1,207.91,208.0,31995.0
2016-04-26 15:55:00,208.0,208.2,207.97,208.14,24798.0,208.0,208.2,207.97,208.14,24798.0
2016-04-27 09:30:00,207.32,208.24,207.32,208.24,10043.0,207.32,208.24,207.32,208.24,10043.0
2016-04-27 09:35:00,208.08,208.38,207.87,208.07,2212.0,208.08,208.38,207.87,208.07,2212.0
2016-04-27 09:40:00,208.11,208.14,207.84,208.14,2926.0,208.11,208.14,207.84,208.14,2926.0
2016-04-27 09:45:00,208.01,208.58,208.0,208.58,15550.0,208.01,208.58,208.0,208.58,15550.0
2016-04-27 09:50:00,208.61,208.73,208.12,208.6,17561.0,208.61,208.73,208.12,208.6,17561.0
2016-04-27 09:55:00,208.4,208.94,208.37,208.62,2700.0,208.4,208.94,208.37,208.62,2700.0
2016-04-27 10:00:00,208.74,209.02,208.67,209.0,11001.0,208.74,209.02,208.67,209.0,11001.0
2016-04-27 10:05:00,209.0,209.24,208.85,209.24,22226.0,209.0,209.24,208.85,209.24,22226.0
2016-04-27 10:10:00,209.25,209.26,208.63,208.96,21137.0,209.25,209.26,208.63,208.96,21137.0
2016-04-27 10:15:00,208.99,209.04,208.76,208.88,3000.0,208.99,209.04,208.76,208.88,3000.0
2016-04-27 10:20:00,208.77,208.84,208.6,208.73,2132.0,208.77,208.84,208.6,208.73,2132.0
2016-04-27 10:25:00,208.74,208.94,208.69,208.75,6763.0,208.74,208.94,208.69,208.75,6763.0
2016-04-27 10:30:00,208.57,209.2,208.57,209.09,5287.0,208.57,209.2,208.57,209.09,5287.0
2016-04-27 10:35:00,209.02,209.1,208.62,208.81,23174.0,209.02,209.1,208.62,208.81,23174.0
2016-04-27 10:40:00,208.86,208.95,208.62,208.76,16636.0,208.86,208.95,208.62,208.76,16636.0
2016-04-27 10:45:00,208.74,208.8,208.55,208.7,5500.0,208.74,208.8,208.55,208.7,5500.0
2016-04-27 10:50:00,208.63,209.07,208.63,208.97,10031.0,208.63,209.07,208.63,208.97,10031.0
2016-04-27 10:55:00,208.98,209.36,208.98,209.15,3100.0,208.98,209.36,208.98,209.15,3100.0
2016-04-27 11:00:00,209.09,209.25,209.01,209.08,4192.0,209.09,209.25,209.01,209.08,4192.0
2016-04-27 11:05:00,209.08,209.11,208.77,208.86,3850.0,209.08,209.11,208.77,208.86,3850.0
2016-04-27 11:10:00,208.76,208.82,208.69,208.79,4250.0,208.76,208.82,208.69,208.79,4250.0
2016-04-27 11:15:00,208.79,208.93,208.73,208.93,3700.0,208.79,208.93,208.73,208.93,3700.0
2016-04-27 11:20:00,208.98,208.98,208.68,208.69,4595.0,208.98,208.98,208.68,208.69,4595.0
2016-04-27 11:25:00,208.8,208.84,208.8,208.84,2000.0,208.8,208.84,208.8,208.84,2000.0
2016-04-27 11:30:00,208.8,208.91,208.69,208.88,11147.0,208.8,208.91,208.69,208.88,11147.0
2016-04-27 11:35:00,208.87,209.03,208.69,208.89,4800.0,208.87,209.03,208.69,208.89,4800.0
2016-04-27 11:40:00,209.0,209.29,208.84,209.29,5831.0,209.0,209.29,208.84,209.29,5831.0
2016-04-27 11:45:00,209.19,209.25,209.05,209.05,4277.0,209.19,209.25,209.05,209.05,4277.0
2016-04-27 11:50:00,209.11,209.15,208.77,209.15,4710.0,209.11,209.15,208.77,209.15,4710.0
2016-04-27 11:55:00,209.15,209.3,209.15,209.18,2500.0,209.15,209.3,209.15,209.18,2500.0
2016-04-27 12:00:00,209.18,209.28,209.1,209.17,4900.0,209.18,209.28,209.1,209.17,4900.0
2016-04-27 12:05:00,209.25,209.25,208.9,208.9,3821.0,209.25,209.25,208.9,208.9,3821.0
2016-04-27 12:10:00,208.86,209.03,208.71,209.01,5560.0,208.86,209.03,208.71,209.01,5560.0
2016-04-27 12:15:00,209.03,209.04,208.78,209.01,5077.0,209.03,209.04,208.78,209.01,5077.0
2016-04-27 12:20:00,208.94,209.1,208.91,209.07,5368.0,208.94,209.1,208.91,209.07,5368.0
2016-04-27 12:25:00,209.01,209.01,208.75,208.8,7538.0,209.01,209.01,208.75,208.8,7538.0
2016-04-27 12:30:00,208.8,208.9,208.77,208.81,5672.0,208.8,208.9,208.77,208.81,5672.0
2016-04-27 12:35:00,208.83,209.06,208.83,208.99,4347.0,208.83,209.06,208.83,208.99,4347.0
2016-04-27 12:40:00,209.1,209.21,208.98,208.98,4880.0,209.1,209.21,208.98,208.98,4880.0
2016-04-27 12:45:00,208.95,209.19,208.94,209.15,3589.0,208.95,209.19,208.94,209.15,3589.0
2016-04-27 12:50:00,209.19,209.35,209.19,209.35,4942.0,209.19,209.35,209.19,209.35,4942.0
2016-04-27 12:55:00,209.35,209.49,209.32,209.48,4915.0,209.35,209.49,209.32,209.48,4915.0
2016-04-27 13:00:00,209.42,209.62,209.28,209.57,7067.0,209.42,209.62,209.28,209.57,7067.0
2016-04-27 13:05:00,209.48,209.81,209.43,209.78,17332.0,209.48,209.81,209.43,209.78,17332.0
2016-04-27 13:10:00,209.76,209.76,209.39,209.58,5751.0,209.76,209.76,209.39,209.58,5751.0
2016-04-27 13:15:00,209.7,209.74,209.59,209.59,3800.0,209.7,209.74,209.59,209.59,3800.0
2016-04-27 13:20:00,209.59,209.59,209.36,209.46,3000.0,209.59,209.59,209.36,209.46,3000.0
2016-04-27 13:25:00,209.48,209.7,209.38,209.64,5148.0,209.48,209.7,209.38,209.64,5148.0
2016-04-27 13:30:00,209.53,209.69,209.52,209.52,4642.0,209.53,209.69,209.52,209.52,4642.0
2016-04-27 13:35:00,209.48,209.72,209.48,209.6,6779.0,209.48,209.72,209.48,209.6,6779.0
2016-04-27 13:40:00,209.6,209.74,209.49,209.73,18456.0,209.6,209.74,209.49,209.73,18456.0
2016-04-27 13:45:00,209.7,210.05,209.65,210.0,24845.0,209.7,210.05,209.65,210.0,24845.0
2016-04-27 13:50:00,210.02,210.25,209.86,209.87,11283.0,210.02,210.25,209.86,209.87,11283.0
2016-04-27 13:55:00,209.98,210.0,209.89,209.97,18344.0,209.98,210.0,209.89,209.97,18344.0
2016-04-27 14:00:00,209.88,210.12,209.51,209.83,17241.0,209.88,210.12,209.51,209.83,17241.0
2016-04-27 14:05:00,209.83,210.89,209.83,210.89,21141.0,209.83,210.89,209.83,210.89,21141.0
2016-04-27 14:10:00,210.69,210.95,210.59,210.85,17046.0,210.69,210.95,210.59,210.85,17046.0
2016-04-27 14:15:00,210.79,211.11,210.74,211.02,13614.0,210.79,211.11,210.74,211.02,13614.0
2016-04-27 14:20:00,211.09,211.35,210.91,210.99,34060.0,211.09,211.35,210.91,210.99,34060.0
2016-04-27 14:25:00,210.99,211.28,210.84,211.17,24302.0,210.99,211.28,210.84,211.17,24302.0
2016-04-27 14:30:00,211.22,211.31,210.91,210.99,14652.0,211.22,211.31,210.91,210.99,14652.0
2016-04-27 14:35:00,211.0,211.16,210.81,210.87,15818.0,211.0,211.16,210.81,210.87,15818.0
2016-04-27 14:40:00,210.78,211.27,210.75,211.18,13626.0,210.78,211.27,210.75,211.18,13626.0
2016-04-27 14:45:00,211.18,211.46,211.13,211.38,12799.0,211.18,211.46,211.13,211.38,12799.0
2016-04-27 14:50:00,211.37,211.72,211.23,211.58,15175.0,211.37,211.72,211.23,211.58,15175.0
2016-04-27 14:55:00,211.65,211.71,211.37,211.38,14885.0,211.65,211.71,211.37,211.38,14885.0
2016-04-27 15:00:00,211.37,211.95,211.29,211.83,13561.0,211.37,211.95,211.29,211.83,13561.0
2016-04-27 15:05:00,211.92,212.35,211.8,212.3,35576.0,211.92,212.35,211.8,212.3,35576.0
2016-04-27 15:10:00,212.3,212.41,211.78,212.25,23679.0,212.3,212.41,211.78,212.25,23679.0
2016-04-27 15:15:00,212.29,212.65,212.17,212.57,11655.0,212.29,212.65,212.17,212.57,11655.0
2016-04-27 15:20:00,212.56,212.89,212.55,212.88,16883.0,212.56,212.89,212.55,212.88,16883.0
2016-04-27 15:25:00,212.89,212.92,212.43,212.91,46909.0,212.89,212.92,212.43,212.91,46909.0
2016-04-27 15:30:00,212.9,212.9,212.64,212.79,20965.0,212.9,212.9,212.64,212.79,20965.0
2016-04-27 15:35:00,212.79,212.92,212.67,212.85,18770.0,212.79,212.92,212.67,212.85,18770.0
2016-04-27 15:40:00,212.84,212.9,212.65,212.65,22271.0,212.84,212.9,212.65,212.65,22271.0
2016-04-27 15:45:00,212.72,212.81,212.64,212.8,21944.0,212.72,212.81,212.64,212.8,21944.0
2016-04-27 15:50:00,212.81,212.87,212.59,212.63,51770.0,212.81,212.87,212.59,212.63,51770.0
2016-04-27 15:55:00,212.64,212.64,212.4,212.52,49002.0,212.64,212.64,212.4,212.52,49002.0
2016-04-28 09:30:00,211.51,211.51,209.66,211.0,27007.0,211.51,211.51,209.66,211.0,27007.0
2016-04-28 09:35:00,210.96,211.92,210.73,211.84,11702.0,210.96,211.92,210.73,211.84,11702.0
2016-04-28 09:40:00,211.97,211.97,211.13,211.32,8920.0,211.97,211.97,211.13,211.32,8920.0
2016-04-28 09:45:00,211.45,211.46,210.28,210.28,8836.0,211.45,211.46,210.28,210.28,8836.0
2016-04-28 09:50:00,210.42,210.65,210.29,210.3,8877.0,210.42,210.65,210.29,210.3,8877.0
2016-04-28 09:55:00,210.33,210.6,210.19,210.55,5997.0,210.33,210.6,210.19,210.55,5997.0
2016-04-28 10:00:00,210.55,210.8,210.3,210.56,8054.0,210.55,210.8,210.3,210.56,8054.0
2016-04-28 10:05:00,210.74,210.77,210.13,210.2,10470.0,210.74,210.77,210.13,210.2,10470.0
2016-04-28 10:10:00,210.22,210.71,210.01,210.43,8620.0,210.22,210.71,210.01,210.43,8620.0
2016-04-28 10:15:00,210.43,210.46,210.18,210.3,3957.0,210.43,210.46,210.18,210.3,3957.0
2016-04-28 10:20:00,210.04,210.27,209.79,210.26,7501.0,210.04,210.27,209.79,210.26,7501.0
2016-04-28 10:25:00,210.23,210.43,210.16,210.16,3916.0,210.23,210.43,210.16,210.16,3916.0
2016-04-28 10:30:00,210.23,210.32,210.01,210.06,3500.0,210.23,210.32,210.01,210.06,3500.0
2016-04-28 10:35:00,210.09,210.31,210.06,210.31,6667.0,210.09,210.31,210.06,210.31,6667.0
2016-04-28 10:40:00,210.3,210.3,209.85,210.07,5950.0,210.3,210.3,209.85,210.07,5950.0
2016-04-28 10:45:00,210.09,210.26,209.94,210.03,6825.0,210.09,210.26,209.94,210.03,6825.0
2016-04-28 10:50:00,210.01,210.01,209.55,209.55,8635.0,210.01,210.01,209.55,209.55,8635.0
2016-04-28 10:55:00,209.58,209.76,209.52,209.66,3600.0,209.58,209.76,209.52,209.66,3600.0
2016-04-28 11:00:00,209.68,209.76,209.52,209.62,6815.0,209.68,209.76,209.52,209.62,6815.0
2016-04-28 11:05:00,209.57,209.62,209.39,209.45,6178.0,209.57,209.62,209.39,209.45,6178.0
2016-04-28 11:10:00,209.39,209.56,209.35,209.49,4447.0,209.39,209.56,209.35,209.49,4447.0
2016-04-28 11:15:00,209.55,209.69,209.43,209.61,3600.0,209.55,209.69,209.43,209.61,3600.0
2016-04-28 11:20:00,209.54,210.05,209.53,209.94,4001.0,209.54,210.05,209.53,209.94,4001.0
2016-04-28 11:25:00,210.01,210.01,209.79,209.84,4208.0,210.01,210.01,209.79,209.84,4208.0
2016-04-28 11:30:00,209.76,209.88,209.42,209.42,2731.0,209.76,209.88,209.42,209.42,2731.0
2016-04-28 11:35:00,209.43,209.93,209.43,209.85,8500.0,209.43,209.93,209.43,209.85,8500.0
2016-04-28 11:40:00,209.98,210.13,209.91,210.1,8715.0,209.98,210.13,209.91,210.1,8715.0
2016-04-28 11:45:00,210.12,210.48,210.12,210.41,7614.0,210.12,210.48,210.12,210.41,7614.0
2016-04-28 11:50:00,210.38,210.6,210.38,210.6,1300.0,210.38,210.6,210.38,210.6,1300.0
2016-04-28 11:55:00,210.49,210.49,210.28,210.28,2318.0,210.49,210.49,210.28,210.28,2318.0
2016-04-28 12:00:00,210.3,210.51,210.15,210.15,3400.0,210.3,210.51,210.15,210.15,3400.0
2016-04-28 12:05:00,210.16,210.35,210.16,210.35,8600.0,210.16,210.35,210.16,210.35,8600.0
2016-04-28 12:10:00,210.36,210.58,210.36,210.45,4430.0,210.36,210.58,210.36,210.45,4430.0
2016-04-28 12:15:00,210.36,210.36,210.28,210.36,4107.0,210.36,210.36,210.28,210.36,4107.0
2016-04-28 12:20:00,210.37,210.38,210.24,210.36,5482.0,210.37,210.38,210.24,210.36,5482.0
2016-04-28 12:25:00,210.38,210.38,209.75,209.75,8342.0,210.38,210.38,209.75,209.75,8342.0
2016-04-28 12:30:00,209.73,209.81,209.69,209.74,2790.0,209.73,209.81,209.69,209.74,2790.0
2016-04-28 12:35:00,209.7,209.7,209.49,209.49,2927.0,209.7,209.7,209.49,209.49,2927.0
2016-04-28 12:40:00,209.48,209.94,209.48,209.94,3200.0,209.48,209.94,209.48,209.94,3200.0
2016-04-28 12:45:00,210.0,210.03,209.81,209.9,2939.0,210.0,210.03,209.81,209.9,2939.0
2016-04-28 12:50:00,209.79,209.91,209.64,209.79,2974.0,209.79,209.91,209.64,209.79,2974.0
2016-04-28 12:55:00,209.94,209.94,209.61,209.61,2625.0,209.94,209.94,209.61,209.61,2625.0
2016-04-28 13:00:00,209.62,209.62,209.0,209.0,3474.0,209.62,209.62,209.0,209.0,3474.0
2016-04-28 13:05:00,208.99,209.07,208.88,209.04,4674.0,208.99,209.07,208.88,209.04,4674.0
2016-04-28 13:10:00,209.0,209.0,208.69,208.92,6634.0,209.0,209.0,208.69,208.92,6634.0
2016-04-28 13:15:00,208.94,208.97,208.55,208.65,3229.0,208.94,208.97,208.55,208.65,3229.0
2016-04-28 13:20:00,208.56,208.56,208.17,208.23,10313.0,208.56,208.56,208.17,208.23,10313.0
2016-04-28 13:25:00,208.28,208.52,208.17,208.39,13606.0,208.28,208.52,208.17,208.39,13606.0
2016-04-28 13:30:00,208.39,208.5,208.37,208.37,10312.0,208.39,208.5,208.37,208.37,10312.0
2016-04-28 13:35:00,208.32,208.36,208.25,208.25,2000.0,208.32,208.36,208.25,208.25,2000.0
2016-04-28 13:40:00,208.25,208.44,208.08,208.44,5353.0,208.25,208.44,208.08,208.44,5353.0
2016-04-28 13:45:00,208.37,208.39,208.2,208.35,2780.0,208.37,208.39,208.2,208.35,2780.0
2016-04-28 13:50:00,208.46,208.46,208.18,208.3,5080.0,208.46,208.46,208.18,208.3,5080.0
2016-04-28 13:55:00,208.33,208.34,208.1,208.2,3100.0,208.33,208.34,208.1,208.2,3100.0
2016-04-28 14:00:00,208.28,208.35,208.09,208.11,8475.0,208.28,208.35,208.09,208.11,8475.0
2016-04-28 14:05:00,208.18,208.8,208.18,208.73,10602.0,208.18,208.8,208.18,208.73,10602.0
2016-04-28 14:10:00,208.73,208.75,208.61,208.61,2500.0,208.73,208.75,208.61,208.61,2500.0
2016-04-28 14:15:00,208.68,208.81,208.66,208.67,4734.0,208.68,208.81,208.66,208.67,4734.0
2016-04-28 14:20:00,208.63,208.67,208.5,208.63,4176.0,208.63,208.67,208.5,208.63,4176.0
2016-04-28 14:25:00,208.63,208.66,208.51,208.56,2100.0,208.63,208.66,208.51,208.56,2100.0
2016-04-28 14:30:00,208.61,208.64,208.54,208.54,3244.0,208.61,208.64,208.54,208.54,3244.0
2016-04-28 14:35:00,208.6,208.61,208.34,208.36,6248.0,208.6,208.61,208.34,208.36,6248.0
2016-04-28 14:40:00,208.4,208.58,208.34,208.46,7517.0,208.4,208.58,208.34,208.46,7517.0
2016-04-28 14:45:00,208.42,208.42,208.25,208.28,2315.0,208.42,208.42,208.25,208.28,2315.0
2016-04-28 14:50:00,208.28,208.28,208.07,208.26,8595.0,208.28,208.28,208.07,208.26,8595.0
2016-04-28 14:55:00,208.17,208.2,208.03,208.07,6180.0,208.17,208.2,208.03,208.07,6180.0
2016-04-28 15:00:00,208.07,208.1,207.88,207.97,10386.0,208.07,208.1,207.88,207.97,10386.0
2016-04-28 15:05:00,207.95,207.96,207.65,207.65,4042.0,207.95,207.96,207.65,207.65,4042.0
2016-04-28 15:10:00,207.65,207.7,207.51,207.51,4342.0,207.65,207.7,207.51,207.51,4342.0
2016-04-28 15:15:00,207.46,207.5,207.15,207.34,6142.0,207.46,207.5,207.15,207.34,6142.0
2016-04-28 15:20:00,207.33,207.57,207.25,207.25,6476.0,207.33,207.57,207.25,207.25,6476.0
2016-04-28 15:25:00,207.25,207.25,206.9,206.9,10999.0,207.25,207.25,206.9,206.9,10999.0
2016-04-28 15:30:00,206.89,207.25,206.87,207.16,10254.0,206.89,207.25,206.87,207.16,10254.0
2016-04-28 15:35:00,207.1,207.55,207.09,207.32,33075.0,207.1,207.55,207.09,207.32,33075.0
2016-04-28 15:40:00,207.31,207.61,207.31,207.42,16471.0,207.31,207.61,207.31,207.42,16471.0
2016-04-28 15:45:00,207.4,207.62,207.0,207.0,24059.0,207.4,207.62,207.0,207.0,24059.0
2016-04-28 15:50:00,206.95,207.1,206.75,206.98,35191.0,206.95,207.1,206.75,206.98,35191.0
2016-04-28 15:55:00,206.93,207.05,206.58,206.99,63277.0,206.93,207.05,206.58,206.99,63277.0
2016-04-29 09:30:00,206.46,208.43,206.34,207.75,17335.0,206.46,208.43,206.34,207.75,17335.0
2016-04-29 09:35:00,207.28,207.78,206.29,206.58,19405.0,207.28,207.78,206.29,206.58,19405.0
2016-04-29 09:40:00,206.64,206.96,205.66,205.76,11059.0,206.64,206.96,205.66,205.76,11059.0
2016-04-29 09:45:00,206.19,206.19,205.41,205.75,3250.0,206.19,206.19,205.41,205.75,3250.0
2016-04-29 09:50:00,205.58,206.0,205.36,205.59,8976.0,205.58,206.0,205.36,205.59,8976.0
2016-04-29 09:55:00,205.5,205.94,205.39,205.42,5643.0,205.5,205.94,205.39,205.42,5643.0
2016-04-29 10:00:00,205.62,205.92,205.38,205.74,4617.0,205.62,205.92,205.38,205.74,4617.0
2016-04-29 10:05:00,205.57,205.97,205.29,205.75,11368.0,205.57,205.97,205.29,205.75,11368.0
2016-04-29 10:10:00,205.95,206.15,205.76,205.78,6750.0,205.95,206.15,205.76,205.78,6750.0
2016-04-29 10:15:00,205.97,206.26,205.97,206.12,4763.0,205.97,206.26,205.97,206.12,4763.0
2016-04-29 10:20:00,206.12,206.29,205.88,206.02,4300.0,206.12,206.29,205.88,206.02,4300.0
2016-04-29 10:25:00,206.0,206.59,205.79,206.49,15261.0,206.0,206.59,205.79,206.49,15261.0
2016-04-29 10:30:00,206.33,206.82,206.33,206.67,7600.0,206.33,206.82,206.33,206.67,7600.0
2016-04-29 10:35:00,206.86,207.38,206.77,207.2,4052.0,206.86,207.38,206.77,207.2,4052.0
2016-04-29 10:40:00,207.27,207.58,207.22,207.22,6893.0,207.27,207.58,207.22,207.22,6893.0
2016-04-29 10:45:00,207.2,207.38,206.95,207.01,8876.0,207.2,207.38,206.95,207.01,8876.0
2016-04-29 10:50:00,207.11,207.11,206.58,206.7,3775.0,207.11,207.11,206.58,206.7,3775.0
2016-04-29 10:55:00,206.77,206.98,206.5,206.82,4623.0,206.77,206.98,206.5,206.82,4623.0
2016-04-29 11:00:00,206.86,206.9,206.21,206.62,9363.0,206.86,206.9,206.21,206.62,9363.0
2016-04-29 11:05:00,206.52,206.72,206.39,206.39,3950.0,206.52,206.72,206.39,206.39,3950.0
2016-04-29 11:10:00,206.39,206.58,206.23,206.44,6912.0,206.39,206.58,206.23,206.44,6912.0
2016-04-29 11:15:00,206.53,206.53,206.2,206.38,5271.0,206.53,206.53,206.2,206.38,5271.0
2016-04-29 11:20:00,206.49,206.49,205.97,206.05,3503.0,206.49,206.49,205.97,206.05,3503.0
2016-04-29 11:25:00,205.98,206.36,205.98,206.28,4600.0,205.98,206.36,205.98,206.28,4600.0
2016-04-29 11:30:00,206.27,206.46,205.99,206.03,6608.0,206.27,206.46,205.99,206.03,6608.0
2016-04-29 11:35:00,206.15,206.26,205.68,205.83,6437.0,206.15,206.26,205.68,205.83,6437.0
2016-04-29 11:40:00,205.84,205.96,205.55,205.57,5720.0,205.84,205.96,205.55,205.57,5720.0
2016-04-29 11:45:00,205.55,205.99,205.25,205.99,6507.0,205.55,205.99,205.25,205.99,6507.0
2016-04-29 11:50:00,205.79,206.04,205.7,205.71,8819.0,205.79,206.04,205.7,205.71,8819.0
2016-04-29 11:55:00,205.67,205.91,205.5,205.91,5680.0,205.67,205.91,205.5,205.91,5680.0
2016-04-29 12:00:00,205.92,206.1,205.81,205.87,6455.0,205.92,206.1,205.81,205.87,6455.0
2016-04-29 12:05:00,206.1,206.24,205.87,205.89,6430.0,206.1,206.24,205.87,205.89,6430.0
2016-04-29 12:10:00,205.79,205.85,205.59,205.67,5779.0,205.79,205.85,205.59,205.67,5779.0
2016-04-29 12:15:00,205.72,206.15,205.57,206.15,4863.0,205.72,206.15,205.57,206.15,4863.0
2016-04-29 12:20:00,206.05,206.19,206.02,206.15,2251.0,206.05,206.19,206.02,206.15,2251.0
2016-04-29 12:25:00,205.89,206.09,205.76,205.88,2803.0,205.89,206.09,205.76,205.88,2803.0
2016-04-29 12:30:00,205.89,206.2,205.79,206.0,3880.0,205.89,206.2,205.79,206.0,3880.0
2016-04-29 12:35:00,206.05,206.2,206.05,206.2,2319.0,206.05,206.2,206.05,206.2,2319.0
2016-04-29 12:40:00,206.19,206.23,205.95,206.04,4400.0,206.19,206.23,205.95,206.04,4400.0
2016-04-29 12:45:00,206.01,206.13,205.92,206.13,3190.0,206.01,206.13,205.92,206.13,3190.0
2016-04-29 12:50:00,206.24,206.24,205.94,206.06,2112.0,206.24,206.24,205.94,206.06,2112.0
2016-04-29 12:55:00,205.97,205.97,205.67,205.74,12322.0,205.97,205.97,205.67,205.74,12322.0
2016-04-29 13:00:00,205.74,205.87,205.67,205.75,3914.0,205.74,205.87,205.67,205.75,3914.0
2016-04-29 13:05:00,205.78,206.38,205.78,206.38,3630.0,205.78,206.38,205.78,206.38,3630.0
2016-04-29 13:10:00,206.21,206.56,206.07,206.55,3970.0,206.21,206.56,206.07,206.55,3970.0
2016-04-29 13:15:00,206.39,206.5,206.28,206.5,1685.0,206.39,206.5,206.28,206.5,1685.0
2016-04-29 13:20:00,206.42,206.5,206.35,206.49,3064.0,206.42,206.5,206.35,206.49,3064.0
2016-04-29 13:25:00,206.49,206.67,206.49,206.5,3300.0,206.49,206.67,206.49,206.5,3300.0
2016-04-29 13:30:00,206.55,206.61,206.37,206.45,3633.0,206.55,206.61,206.37,206.45,3633.0
2016-04-29 13:35:00,206.5,206.6,206.42,206.52,4182.0,206.5,206.6,206.42,206.52,4182.0
2016-04-29 13:40:00,206.38,206.38,206.18,206.3,4100.0,206.38,206.38,206.18,206.3,4100.0
2016-04-29 13:45:00,206.39,206.51,206.22,206.5,4772.0,206.39,206.51,206.22,206.5,4772.0
2016-04-29 13:50:00,206.51,206.58,206.45,206.46,5455.0,206.51,206.58,206.45,206.46,5455.0
2016-04-29 13:55:00,206.51,206.51,206.32,206.45,4461.0,206.51,206.51,206.32,206.45,4461.0
2016-04-29 14:00:00,206.48,206.73,206.48,206.73,2929.0,206.48,206.73,206.48,206.73,2929.0
2016-04-29 14:05:00,206.73,206.78,206.48,206.48,2700.0,206.73,206.78,206.48,206.48,2700.0
2016-04-29 14:10:00,206.48,206.48,206.33,206.33,900.0,206.48,206.48,206.33,206.33,900.0
2016-04-29 14:15:00,206.33,206.43,206.13,206.41,2410.0,206.33,206.43,206.13,206.41,2410.0
2016-04-29 14:20:00,206.4,206.58,206.33,206.55,7960.0,206.4,206.58,206.33,206.55,7960.0
2016-04-29 14:25:00,206.51,206.64,206.38,206.55,6929.0,206.51,206.64,206.38,206.55,6929.0
2016-04-29 14:30:00,206.55,206.55,206.32,206.35,3300.0,206.55,206.55,206.32,206.35,3300.0
2016-04-29 14:35:00,206.36,206.37,206.28,206.28,2362.0,206.36,206.37,206.28,206.28,2362.0
2016-04-29 14:40:00,206.44,206.48,206.34,206.34,1750.0,206.44,206.48,206.34,206.34,1750.0
2016-04-29 14:45:00,206.38,206.73,206.33,206.67,5609.0,206.38,206.73,206.33,206.67,5609.0
2016-04-29 14:50:00,206.64,206.64,206.44,206.61,2715.0,206.64,206.64,206.44,206.61,2715.0
2016-04-29 14:55:00,206.76,206.76,206.52,206.61,3600.0,206.76,206.76,206.52,206.61,3600.0
2016-04-29 15:00:00,206.58,206.8,206.58,206.79,3653.0,206.58,206.8,206.58,206.79,3653.0
2016-04-29 15:05:00,206.86,207.11,206.86,206.99,5714.0,206.86,207.11,206.86,206.99,5714.0
2016-04-29 15:10:00,206.93,207.31,206.93,207.25,5416.0,206.93,207.31,206.93,207.25,5416.0
2016-04-29 15:15:00,207.2,207.43,207.2,207.28,5400.0,207.2,207.43,207.2,207.28,5400.0
2016-04-29 15:20:00,207.28,207.51,207.28,207.37,6344.0,207.28,207.51,207.28,207.37,6344.0
2016-04-29 15:25:00,207.34,207.4,207.08,207.08,4171.0,207.34,207.4,207.08,207.08,4171.0
2016-04-29 15:30:00,207.14,207.61,207.14,207.51,3325.0,207.14,207.61,207.14,207.51,3325.0
2016-04-29 15:35:00,207.62,207.75,207.55,207.67,8828.0,207.62,207.75,207.55,207.67,8828.0
2016-04-29 15:40:00,207.73,208.04,207.67,208.04,5875.0,207.73,208.04,207.67,208.04,5875.0
2016-04-29 15:45:00,208.04,208.48,207.86,207.86,13444.0,208.04,208.48,207.86,207.86,13444.0
2016-04-29 15:50:00,207.98,208.26,207.94,208.26,28819.0,207.98,208.26,207.94,208.26,28819.0
2016-04-29 15:55:00,208.3,208.54,208.09,208.15,71420.0,208.3,208.54,208.09,208.15,71420.0
2016-05-02 09:30:00,208.29,209.7,208.29,208.74,20525.0,208.29,209.7,208.29,208.74,20525.0
2016-05-02 09:35:00,208.94,209.34,208.69,209.21,8064.0,208.94,209.34,208.69,209.21,8064.0
2016-05-02 09:40:00,209.08,210.05,209.08,209.22,17419.0,209.08,210.05,209.08,209.22,17419.0
2016-05-02 09:45:00,209.22,209.65,208.08,208.42,17531.0,209.22,209.65,208.08,208.42,17531.0
2016-05-02 09:50:00,208.34,208.61,207.72,208.45,12128.0,208.34,208.61,207.72,208.45,12128.0
2016-05-02 09:55:00,208.34,208.42,207.89,208.42,8171.0,208.34,208.42,207.89,208.42,8171.0
2016-05-02 10:00:00,208.51,208.66,207.54,208.05,13019.0,208.51,208.66,207.54,208.05,13019.0
2016-05-02 10:05:00,208.02,208.52,207.84,208.39,7336.0,208.02,208.52,207.84,208.39,7336.0
2016-05-02 10:10:00,208.48,208.94,208.48,208.56,4083.0,208.48,208.94,208.48,208.56,4083.0
2016-05-02 10:15:00,208.74,209.19,208.72,208.99,6512.0,208.74,209.19,208.72,208.99,6512.0
2016-05-02 10:20:00,209.0,209.12,208.54,208.55,3794.0,209.0,209.12,208.54,208.55,3794.0
2016-05-02 10:25:00,208.63,208.76,208.47,208.64,6993.0,208.63,208.76,208.47,208.64,6993.0
2016-05-02 10:30:00,208.73,208.81,208.62,208.64,2200.0,208.73,208.81,208.62,208.64,2200.0
2016-05-02 10:35:00,208.64,208.66,208.39,208.43,5099.0,208.64,208.66,208.39,208.43,5099.0
2016-05-02 10:40:00,208.3,209.04,208.2,208.86,13853.0,208.3,209.04,208.2,208.86,13853.0
2016-05-02 10:45:00,208.79,209.57,208.77,209.44,7875.0,208.79,209.57,208.77,209.44,7875.0
2016-05-02 10:50:00,209.4,209.44,208.7,208.7,6493.0,209.4,209.44,208.7,208.7,6493.0
2016-05-02 10:55:00,208.56,208.67,208.27,208.34,3508.0,208.56,208.67,208.27,208.34,3508.0
2016-05-02 11:00:00,208.33,208.81,208.27,208.7,4000.0,208.33,208.81,208.27,208.7,4000.0
2016-05-02 11:05:00,208.59,209.13,208.54,208.98,3652.0,208.59,209.13,208.54,208.98,3652.0
2016-05-02 11:10:00,209.06,209.42,208.96,209.12,3700.0,209.06,209.42,208.96,209.12,3700.0
2016-05-02 11:15:00,209.08,209.53,208.97,209.5,4571.0,209.08,209.53,208.97,209.5,4571.0
2016-05-02 11:20:00,209.48,209.7,209.37,209.55,7764.0,209.48,209.7,209.37,209.55,7764.0
2016-05-02 11:25:00,209.57,209.65,209.34,209.49,3809.0,209.57,209.65,209.34,209.49,3809.0
2016-05-02 11:30:00,209.63,209.67,209.4,209.61,2209.0,209.63,209.67,209.4,209.61,2209.0
2016-05-02 11:35:00,209.47,209.47,209.1,209.47,3620.0,209.47,209.47,209.1,209.47,3620.0
2016-05-02 11:40:00,209.44,209.51,209.25,209.29,2950.0,209.44,209.51,209.25,209.29,2950.0
2016-05-02 11:45:00,209.29,209.31,209.19,209.19,2400.0,209.29,209.31,209.19,209.19,2400.0
2016-05-02 11:50:00,209.21,209.32,209.0,209.18,3800.0,209.21,209.32,209.0,209.18,3800.0
2016-05-02 11:55:00,209.13,209.35,209.1,209.1,3019.0,209.13,209.35,209.1,209.1,3019.0
2016-05-02 12:00:00,209.08,209.3,208.87,209.28,1966.0,209.08,209.3,208.87,209.28,1966.0
2016-05-02 12:05:00,209.18,209.23,208.99,209.08,3600.0,209.18,209.23,208.99,209.08,3600.0
2016-05-02 12:10:00,209.11,209.24,209.09,209.21,2600.0,209.11,209.24,209.09,209.21,2600.0
2016-05-02 12:15:00,209.21,209.35,209.04,209.35,3618.0,209.21,209.35,209.04,209.35,3618.0
2016-05-02 12:20:00,209.32,209.82,209.32,209.63,4599.0,209.32,209.82,209.32,209.63,4599.0
2016-05-02 12:25:00,209.51,209.88,209.51,209.78,2870.0,209.51,209.88,209.51,209.78,2870.0
2016-05-02 12:30:00,209.95,209.95,209.81,209.85,1650.0,209.95,209.95,209.81,209.85,1650.0
2016-05-02 12:35:00,209.84,209.86,209.67,209.75,4150.0,209.84,209.86,209.67,209.75,4150.0
2016-05-02 12:40:00,209.78,210.05,209.75,210.05,3100.0,209.78,210.05,209.75,210.05,3100.0
2016-05-02 12:45:00,210.03,210.16,209.85,210.01,5081.0,210.03,210.16,209.85,210.01,5081.0
2016-05-02 12:50:00,210.0,210.0,209.81,209.81,1150.0,210.0,210.0,209.81,209.81,1150.0
2016-05-02 12:55:00,209.81,209.98,209.68,209.68,2940.0,209.81,209.98,209.68,209.68,2940.0
2016-05-02 13:00:00,209.75,209.79,209.58,209.62,3137.0,209.75,209.79,209.58,209.62,3137.0
2016-05-02 13:05:00,209.61,209.99,209.51,209.8,3224.0,209.61,209.99,209.51,209.8,3224.0
2016-05-02 13:10:00,209.82,210.12,209.73,210.09,4800.0,209.82,210.12,209.73,210.09,4800.0
2016-05-02 13:15:00,210.13,210.24,210.1,210.22,2799.0,210.13,210.24,210.1,210.22,2799.0
2016-05-02 13:20:00,210.19,210.44,210.12,210.24,3600.0,210.19,210.44,210.12,210.24,3600.0
2016-05-02 13:25:00,210.23,210.33,209.8,210.24,11597.0,210.23,210.33,209.8,210.24,11597.0
2016-05-02 13:30:00,210.28,210.43,210.18,210.38,3505.0,210.28,210.43,210.18,210.38,3505.0
2016-05-02 13:35:00,210.4,210.52,210.27,210.46,8180.0,210.4,210.52,210.27,210.46,8180.0
2016-05-02 13:40:00,210.4,210.57,210.33,210.57,1100.0,210.4,210.57,210.33,210.57,1100.0
2016-05-02 13:45:00,210.56,210.63,210.33,210.63,3810.0,210.56,210.63,210.33,210.63,3810.0
2016-05-02 13:50:00,210.58,210.6,210.06,210.09,3950.0,210.58,210.6,210.06,210.09,3950.0
2016-05-02 13:55:00,210.11,210.2,209.93,210.05,10151.0,210.11,210.2,209.93,210.05,10151.0
2016-05-02 14:00:00,210.1,210.18,210.03,210.12,4150.0,210.1,210.18,210.03,210.12,4150.0
2016-05-02 14:05:00,210.15,210.18,209.97,209.97,5964.0,210.15,210.18,209.97,209.97,5964.0
2016-05-02 14:10:00,210.06,210.09,209.81,210.0,7406.0,210.06,210.09,209.81,210.0,7406.0
2016-05-02 14:15:00,210.08,210.27,210.06,210.09,4240.0,210.08,210.27,210.06,210.09,4240.0
2016-05-02 14:20:00,210.09,210.19,210.03,210.1,2371.0,210.09,210.19,210.03,210.1,2371.0
2016-05-02 14:25:00,210.09,210.09,209.87,210.0,5559.0,210.09,210.09,209.87,210.0,5559.0
2016-05-02 14:30:00,209.95,210.16,209.94,210.08,4127.0,209.95,210.16,209.94,210.08,4127.0
2016-05-02 14:35:00,210.04,210.23,210.01,210.06,5879.0,210.04,210.23,210.01,210.06,5879.0
2016-05-02 14:40:00,210.06,210.06,209.91,209.93,2781.0,210.06,210.06,209.91,209.93,2781.0
2016-05-02 14:45:00,209.94,210.3,209.94,210.26,4700.0,209.94,210.3,209.94,210.26,4700.0
2016-05-02 14:50:00,210.29,210.44,210.16,210.28,3771.0,210.29,210.44,210.16,210.28,3771.0
2016-05-02 14:55:00,210.21,210.49,210.15,210.41,5200.0,210.21,210.49,210.15,210.41,5200.0
2016-05-02 15:00:00,210.39,210.55,210.38,210.47,3142.0,210.39,210.55,210.38,210.47,3142.0
2016-05-02 15:05:00,210.48,210.49,210.23,210.29,4700.0,210.48,210.49,210.23,210.29,4700.0
2016-05-02 15:10:00,210.25,210.35,210.23,210.31,1300.0,210.25,210.35,210.23,210.31,1300.0
2016-05-02 15:15:00,210.32,210.35,210.1,210.12,12576.0,210.32,210.35,210.1,210.12,12576.0
2016-05-02 15:20:00,210.1,210.4,210.01,210.37,4430.0,210.1,210.4,210.01,210.37,4430.0
2016-05-02 15:25:00,210.4,210.5,210.25,210.25,7509.0,210.4,210.5,210.25,210.25,7509.0
2016-05-02 15:30:00,210.31,210.31,210.12,210.13,2850.0,210.31,210.31,210.12,210.13,2850.0
2016-05-02 15:35:00,210.13,210.59,210.13,210.55,5928.0,210.13,210.59,210.13,210.55,5928.0
2016-05-02 15:40:00,210.51,210.72,210.45,210.7,8660.0,210.51,210.72,210.45,210.7,8660.0
2016-05-02 15:45:00,210.63,210.64,210.48,210.52,7283.0,210.63,210.64,210.48,210.52,7283.0
2016-05-02 15:50:00,210.51,210.65,210.47,210.6,19404.0,210.51,210.65,210.47,210.6,19404.0
2016-05-02 15:55:00,210.61,210.77,210.57,210.72,44606.0,210.61,210.77,210.57,210.72,44606.0
2016-05-03 09:30:00,208.4,209.45,206.81,206.94,39181.0,208.4,209.45,206.81,206.94,39181.0
2016-05-03 09:35:00,207.5,208.07,206.74,207.6,15648.0,207.5,208.07,206.74,207.6,15648.0
2016-05-03 09:40:00,207.36,207.64,206.9,206.97,20525.0,207.36,207.64,206.9,206.97,20525.0
2016-05-03 09:45:00,207.11,207.73,206.86,207.3,30646.0,207.11,207.73,206.86,207.3,30646.0
2016-05-03 09:50:00,207.61,208.14,207.2,208.08,15020.0,207.61,208.14,207.2,208.08,15020.0
2016-05-03 09:55:00,208.05,208.15,207.61,208.15,3533.0,208.05,208.15,207.61,208.15,3533.0
2016-05-03 10:00:00,208.22,208.22,207.33,207.33,7906.0,208.22,208.22,207.33,207.33,7906.0
2016-05-03 10:05:00,207.64,207.73,207.39,207.41,6395.0,207.64,207.73,207.39,207.41,6395.0
2016-05-03 10:10:00,207.34,208.06,207.24,207.88,5065.0,207.34,208.06,207.24,207.88,5065.0
2016-05-03 10:15:00,207.92,208.42,207.75,208.24,3412.0,207.92,208.42,207.75,208.24,3412.0
2016-05-03 10:20:00,208.43,208.63,208.08,208.43,9900.0,208.43,208.63,208.08,208.43,9900.0
2016-05-03 10:25:00,208.69,209.32,208.27,209.17,17188.0,208.69,209.32,208.27,209.17,17188.0
2016-05-03 10:30:00,209.25,209.44,208.46,208.5,4581.0,209.25,209.44,208.46,208.5,4581.0
2016-05-03 10:35:00,208.57,208.57,208.11,208.37,3200.0,208.57,208.57,208.11,208.37,3200.0
2016-05-03 10:40:00,208.3,208.4,207.96,207.96,5195.0,208.3,208.4,207.96,207.96,5195.0
2016-05-03 10:45:00,208.04,208.07,207.86,207.92,4003.0,208.04,208.07,207.86,207.92,4003.0
2016-05-03 10:50:00,207.92,207.92,207.44,207.53,3902.0,207.92,207.92,207.44,207.53,3902.0
2016-05-03 10:55:00,207.68,207.91,207.5,207.5,2660.0,207.68,207.91,207.5,207.5,2660.0
2016-05-03 11:00:00,207.71,207.93,207.54,207.89,6846.0,207.71,207.93,207.54,207.89,6846.0
2016-05-03 11:05:00,207.7,208.01,207.4,207.74,8260.0,207.7,208.01,207.4,207.74,8260.0
2016-05-03 11:10:00,207.81,207.97,207.65,207.82,6800.0,207.81,207.97,207.65,207.82,6800.0
2016-05-03 11:15:00,207.88,207.92,207.6,207.62,2105.0,207.88,207.92,207.6,207.62,2105.0
2016-05-03 11:20:00,207.66,207.71,207.47,207.6,5200.0,207.66,207.71,207.47,207.6,5200.0
2016-05-03 11:25:00,207.66,207.97,207.66,207.75,3767.0,207.66,207.97,207.66,207.75,3767.0
2016-05-03 11:30:00,207.55,207.66,207.32,207.34,4741.0,207.55,207.66,207.32,207.34,4741.0
2016-05-03 11:35:00,207.45,208.0,207.36,207.98,5050.0,207.45,208.0,207.36,207.98,5050.0
2016-05-03 11:40:00,207.92,208.26,207.82,208.26,2400.0,207.92,208.26,207.82,208.26,2400.0
2016-05-03 11:45:00,208.24,208.24,208.15,208.15,1300.0,208.24,208.24,208.15,208.15,1300.0
2016-05-03 11:50:00,208.21,208.38,208.1,208.21,3000.0,208.21,208.38,208.1,208.21,3000.0
2016-05-03 11:55:00,208.29,208.41,208.25,208.38,2900.0,208.29,208.41,208.25,208.38,2900.0
2016-05-03 12:00:00,208.41,208.45,208.16,208.21,6770.0,208.41,208.45,208.16,208.21,6770.0
2016-05-03 12:05:00,208.27,208.4,208.08,208.23,4083.0,208.27,208.4,208.08,208.23,4083.0
2016-05-03 12:10:00,208.2,208.2,207.97,208.04,3400.0,208.2,208.2,207.97,208.04,3400.0
2016-05-03 12:15:00,207.95,208.13,207.87,208.13,6861.0,207.95,208.13,207.87,208.13,6861.0
2016-05-03 12:20:00,208.13,208.3,207.99,208.3,3900.0,208.13,208.3,207.99,208.3,3900.0
2016-05-03 12:25:00,208.27,208.38,208.17,208.17,4374.0,208.27,208.38,208.17,208.17,4374.0
2016-05-03 12:30:00,208.26,208.47,208.26,208.47,3415.0,208.26,208.47,208.26,208.47,3415.0
2016-05-03 12:35:00,208.53,208.53,208.29,208.34,4924.0,208.53,208.53,208.29,208.34,4924.0
2016-05-03 12:40:00,208.49,208.6,208.48,208.48,4855.0,208.49,208.6,208.48,208.48,4855.0
2016-05-03 12:45:00,208.5,208.59,208.38,208.53,1900.0,208.5,208.59,208.38,208.53,1900.0
2016-05-03 12:50:00,208.66,208.78,208.55,208.69,3366.0,208.66,208.78,208.55,208.69,3366.0
2016-05-03 12:55:00,208.71,208.75,208.6,208.68,3192.0,208.71,208.75,208.6,208.68,3192.0
2016-05-03 13:00:00,208.69,208.84,208.6,208.84,1300.0,208.69,208.84,208.6,208.84,1300.0
2016-05-03 13:05:00,208.81,209.04,208.74,209.02,3963.0,208.81,209.04,208.74,209.02,3963.0
2016-05-03 13:10:00,209.03,209.11,208.94,209.01,2500.0,209.03,209.11,208.94,209.01,2500.0
2016-05-03 13:15:00,209.01,209.08,209.0,209.04,2975.0,209.01,209.08,209.0,209.04,2975.0
2016-05-03 13:20:00,209.05,209.23,209.0,209.23,3641.0,209.05,209.23,209.0,209.23,3641.0
2016-05-03 13:25:00,209.23,209.3,209.15,209.24,4271.0,209.23,209.3,209.15,209.24,4271.0
2016-05-03 13:30:00,209.2,209.48,209.2,209.47,7100.0,209.2,209.48,209.2,209.47,7100.0
2016-05-03 13:35:00,209.39,209.68,209.35,209.67,2108.0,209.39,209.68,209.35,209.67,2108.0
2016-05-03 13:40:00,209.77,209.94,209.63,209.68,4395.0,209.77,209.94,209.63,209.68,4395.0
2016-05-03 13:45:00,209.72,209.77,209.61,209.71,2910.0,209.72,209.77,209.61,209.71,2910.0
2016-05-03 13:50:00,209.87,210.0,209.8,209.8,2000.0,209.87,210.0,209.8,209.8,2000.0
2016-05-03 13:55:00,209.81,209.94,209.75,209.86,10106.0,209.81,209.94,209.75,209.86,10106.0
2016-05-03 14:00:00,209.86,209.93,209.72,209.82,7175.0,209.86,209.93,209.72,209.82,7175.0
2016-05-03 14:05:00,209.84,209.91,209.73,209.89,4147.0,209.84,209.91,209.73,209.89,4147.0
2016-05-03 14:10:00,209.94,209.94,209.61,209.66,3956.0,209.94,209.94,209.61,209.66,3956.0
2016-05-03 14:15:00,209.74,209.81,209.68,209.77,4100.0,209.74,209.81,209.68,209.77,4100.0
2016-05-03 14:20:00,209.76,209.76,209.37,209.69,4100.0,209.76,209.76,209.37,209.69,4100.0
2016-05-03 14:25:00,209.5,209.77,209.5,209.67,4100.0,209.5,209.77,209.5,209.67,4100.0
2016-05-03 14:30:00,209.75,209.93,209.67,209.86,2923.0,209.75,209.93,209.67,209.86,2923.0
2016-05-03 14:35:00,209.92,210.12,209.78,209.78,4950.0,209.92,210.12,209.78,209.78,4950.0
2016-05-03 14:40:00,209.83,209.98,209.71,209.93,3800.0,209.83,209.98,209.71,209.93,3800.0
2016-05-03 14:45:00,209.78,209.98,209.51,209.67,6100.0,209.78,209.98,209.51,209.67,6100.0
2016-05-03 14:50:00,209.79,209.86,209.58,209.82,2719.0,209.79,209.86,209.58,209.82,2719.0
2016-05-03 14:55:00,209.89,210.17,209.73,210.04,10929.0,209.89,210.17,209.73,210.04,10929.0
2016-05-03 15:00:00,210.05,210.19,210.02,210.17,5250.0,210.05,210.19,210.02,210.17,5250.0
2016-05-03 15:05:00,210.17,210.34,209.99,210.34,5059.0,210.17,210.34,209.99,210.34,5059.0
2016-05-03 15:10:00,210.33,210.33,209.8,209.86,6916.0,210.33,210.33,209.8,209.86,6916.0
2016-05-03 15:15:00,209.82,210.21,209.81,210.21,3729.0,209.82,210.21,209.81,210.21,3729.0
2016-05-03 15:20:00,210.22,210.22,209.76,209.89,4827.0,210.22,210.22,209.76,209.89,4827.0
2016-05-03 15:25:00,210.0,210.21,209.99,210.02,6800.0,210.0,210.21,209.99,210.02,6800.0
2016-05-03 15:30:00,210.0,210.01,209.68,209.73,6200.0,210.0,210.01,209.68,209.73,6200.0
2016-05-03 15:35:00,209.74,209.93,209.65,209.93,6528.0,209.74,209.93,209.65,209.93,6528.0
2016-05-03 15:40:00,209.87,209.87,209.69,209.74,8588.0,209.87,209.87,209.69,209.74,8588.0
2016-05-03 15:45:00,209.75,210.22,209.75,210.07,6505.0,209.75,210.22,209.75,210.07,6505.0
2016-05-03 15:50:00,209.94,210.26,209.93,210.08,9502.0,209.94,210.26,209.93,210.08,9502.0
2016-05-03 15:55:00,210.1,210.11,209.75,209.91,30769.0,210.1,210.11,209.75,209.91,30769.0
2016-05-04 09:30:00,209.05,209.42,209.05,209.42,3916.0,209.05,209.42,209.05,209.42,3916.0
2016-05-04 09:35:00,209.42,209.48,208.7,209.24,5667.0,209.42,209.48,208.7,209.24,5667.0
2016-05-04 09:40:00,209.1,209.4,208.96,209.25,6820.0,209.1,209.4,208.96,209.25,6820.0
2016-05-04 09:45:00,209.41,209.41,208.96,209.05,3246.0,209.41,209.41,208.96,209.05,3246.0
2016-05-04 09:50:00,209.25,209.87,208.9,209.87,14965.0,209.25,209.87,208.9,209.87,14965.0
2016-05-04 09:55:00,209.86,210.51,209.86,210.29,6266.0,209.86,210.51,209.86,210.29,6266.0
2016-05-04 10:00:00,210.34,210.66,210.13,210.22,6402.0,210.34,210.66,210.13,210.22,6402.0
2016-05-04 10:05:00,210.51,210.61,210.05,210.27,4036.0,210.51,210.61,210.05,210.27,4036.0
2016-05-04 10:10:00,210.3,210.91,210.3,210.61,7431.0,210.3,210.91,210.3,210.61,7431.0
2016-05-04 10:15:00,210.79,210.8,210.43,210.44,3712.0,210.79,210.8,210.43,210.44,3712.0
2016-05-04 10:20:00,210.59,210.68,209.96,210.19,16299.0,210.59,210.68,209.96,210.19,16299.0
2016-05-04 10:25:00,210.21,210.52,210.07,210.09,13271.0,210.21,210.52,210.07,210.09,13271.0
2016-05-04 10:30:00,210.28,210.65,209.98,210.24,15113.0,210.28,210.65,209.98,210.24,15113.0
2016-05-04 10:35:00,210.14,210.33,210.03,210.21,15058.0,210.14,210.33,210.03,210.21,15058.0
2016-05-04 10:40:00,210.3,210.42,209.73,209.78,8600.0,210.3,210.42,209.73,209.78,8600.0
2016-05-04 10:45:00,209.9,210.11,209.69,209.88,9201.0,209.9,210.11,209.69,209.88,9201.0
2016-05-04 10:50:00,209.88,210.24,209.83,210.14,4300.0,209.88,210.24,209.83,210.14,4300.0
2016-05-04 10:55:00,210.14,210.27,209.8,210.26,2976.0,210.14,210.27,209.8,210.26,2976.0
2016-05-04 11:00:00,210.08,210.23,210.07,210.11,5145.0,210.08,210.23,210.07,210.11,5145.0
2016-05-04 11:05:00,210.32,210.53,210.01,210.08,4815.0,210.32,210.53,210.01,210.08,4815.0
2016-05-04 11:10:00,210.14,210.25,209.9,209.9,5300.0,210.14,210.25,209.9,209.9,5300.0
2016-05-04 11:15:00,210.11,210.31,209.88,210.29,3398.0,210.11,210.31,209.88,210.29,3398.0
2016-05-04 11:20:00,210.29,210.49,210.01,210.4,4700.0,210.29,210.49,210.01,210.4,4700.0
2016-05-04 11:25:00,210.41,210.45,209.91,210.09,3741.0,210.41,210.45,209.91,210.09,3741.0
2016-05-04 11:30:00,210.33,210.47,210.33,210.37,1900.0,210.33,210.47,210.33,210.37,1900.0
2016-05-04 11:35:00,210.57,210.6,210.33,210.47,5076.0,210.57,210.6,210.33,210.47,5076.0
2016-05-04 11:40:00,210.45,210.53,210.33,210.45,2800.0,210.45,210.53,210.33,210.45,2800.0
2016-05-04 11:45:00,210.47,210.78,210.47,210.75,2227.0,210.47,210.78,210.47,210.75,2227.0
2016-05-04 11:50:00,210.75,210.81,210.56,210.67,5502.0,210.75,210.81,210.56,210.67,5502.0
2016-05-04 11:55:00,210.67,211.01,210.64,210.86,7208.0,210.67,211.01,210.64,210.86,7208.0
2016-05-04 12:00:00,210.72,210.78,210.51,210.6,3645.0,210.72,210.78,210.51,210.6,3645.0
2016-05-04 12:05:00,210.65,210.71,210.22,210.22,3082.0,210.65,210.71,210.22,210.22,3082.0
2016-05-04 12:10:00,210.32,210.64,210.27,210.59,2863.0,210.32,210.64,210.27,210.59,2863.0
2016-05-04 12:15:00,210.44,210.47,210.35,210.45,1500.0,210.44,210.47,210.35,210.45,1500.0
2016-05-04 12:20:00,210.35,210.58,210.32,210.39,7166.0,210.35,210.58,210.32,210.39,7166.0
2016-05-04 12:25:00,210.39,210.41,210.13,210.13,3803.0,210.39,210.41,210.13,210.13,3803.0
2016-05-04 12:30:00,210.17,210.18,210.06,210.06,1400.0,210.17,210.18,210.06,210.06,1400.0
2016-05-04 12:35:00,210.1,210.1,209.79,209.79,1760.0,210.1,210.1,209.79,209.79,1760.0
2016-05-04 12:40:00,209.96,209.96,209.75,209.75,900.0,209.96,209.96,209.75,209.75,900.0
2016-05-04 12:45:00,209.86,209.91,209.69,209.71,1522.0,209.86,209.91,209.69,209.71,1522.0
2016-05-04 12:50:00,209.7,209.84,209.64,209.69,1931.0,209.7,209.84,209.64,209.69,1931.0
2016-05-04 12:55:00,209.67,209.69,209.54,209.63,950.0,209.67,209.69,209.54,209.63,950.0
2016-05-04 13:00:00,209.65,209.66,209.43,209.58,3073.0,209.65,209.66,209.43,209.58,3073.0
2016-05-04 13:05:00,209.67,209.71,209.57,209.7,1200.0,209.67,209.71,209.57,209.7,1200.0
2016-05-04 13:10:00,209.5,209.51,209.35,209.38,2351.0,209.5,209.51,209.35,209.38,2351.0
2016-05-04 13:15:00,209.35,209.81,209.35,209.81,1555.0,209.35,209.81,209.35,209.81,1555.0
2016-05-04 13:20:00,209.81,210.12,209.81,209.98,2904.0,209.81,210.12,209.81,209.98,2904.0
2016-05-04 13:25:00,209.89,210.18,209.89,210.12,2600.0,209.89,210.18,209.89,210.12,2600.0
2016-05-04 13:30:00,210.16,210.16,210.12,210.12,500.0,210.16,210.16,210.12,210.12,500.0
2016-05-04 13:35:00,210.21,210.21,209.89,209.89,3657.0,210.21,210.21,209.89,209.89,3657.0
2016-05-04 13:40:00,209.81,209.89,209.65,209.86,2581.0,209.81,209.89,209.65,209.86,2581.0
2016-05-04 13:45:00,209.71,209.71,209.63,209.7,600.0,209.71,209.71,209.63,209.7,600.0
2016-05-04 13:50:00,209.78,209.94,209.58,209.59,2724.0,209.78,209.94,209.58,209.59,2724.0
2016-05-04 13:55:00,209.58,209.86,209.45,209.72,2614.0,209.58,209.86,209.45,209.72,2614.0
2016-05-04 14:00:00,209.68,209.72,209.51,209.72,2800.0,209.68,209.72,209.51,209.72,2800.0
2016-05-04 14:05:00,209.71,209.71,209.5,209.62,4150.0,209.71,209.71,209.5,209.62,4150.0
2016-05-04 14:10:00,209.73,209.89,209.52,209.55,12113.0,209.73,209.89,209.52,209.55,12113.0
2016-05-04 14:15:00,209.54,209.85,209.47,209.8,10244.0,209.54,209.85,209.47,209.8,10244.0
2016-05-04 14:20:00,209.74,210.06,209.69,210.06,1450.0,209.74,210.06,209.69,210.06,1450.0
2016-05-04 14:25:00,210.09,210.19,210.03,210.04,4900.0,210.09,210.19,210.03,210.04,4900.0
2016-05-04 14:30:00,210.13,210.27,210.13,210.22,2300.0,210.13,210.27,210.13,210.22,2300.0
2016-05-04 14:35:00,210.27,210.46,210.1,210.46,3481.0,210.27,210.46,210.1,210.46,3481.0
2016-05-04 14:40:00,210.37,210.38,210.19,210.24,4908.0,210.37,210.38,210.19,210.24,4908.0
2016-05-04 14:45:00,210.23,210.28,210.03,210.27,2800.0,210.23,210.28,210.03,210.27,2800.0
2016-05-04 14:50:00,210.27,210.3,210.16,210.17,4580.0,210.27,210.3,210.16,210.17,4580.0
2016-05-04 14:55:00,210.19,210.19,210.09,210.13,914.0,210.19,210.19,210.09,210.13,914.0
2016-05-04 15:00:00,210.17,210.17,209.97,210.07,5894.0,210.17,210.17,209.97,210.07,5894.0
2016-05-04 15:05:00,210.12,210.12,209.94,210.03,2800.0,210.12,210.12,209.94,210.03,2800.0
2016-05-04 15:10:00,210.09,210.32,210.03,210.32,4469.0,210.09,210.32,210.03,210.32,4469.0
2016-05-04 15:15:00,210.43,210.49,210.36,210.38,3648.0,210.43,210.49,210.36,210.38,3648.0
2016-05-04 15:20:00,210.45,210.5,210.39,210.46,6145.0,210.45,210.5,210.39,210.46,6145.0
2016-05-04 15:25:00,210.46,210.48,210.22,210.23,3710.0,210.46,210.48,210.22,210.23,3710.0
2016-05-04 15:30:00,210.33,210.33,210.08,210.12,3194.0,210.33,210.33,210.08,210.12,3194.0
2016-05-04 15:35:00,210.15,210.28,210.14,210.26,4501.0,210.15,210.28,210.14,210.26,4501.0
2016-05-04 15:40:00,210.26,210.62,210.26,210.47,8173.0,210.26,210.62,210.26,210.47,8173.0
2016-05-04 15:45:00,210.45,210.54,210.35,210.36,5743.0,210.45,210.54,210.35,210.36,5743.0
2016-05-04 15:50:00,210.39,210.42,210.23,210.26,9657.0,210.39,210.42,210.23,210.26,9657.0
2016-05-04 15:55:00,210.23,210.24,209.94,209.98,20771.0,210.23,210.24,209.94,209.98,20771.0
2016-05-05 09:30:00,209.78,209.78,208.75,209.05,6932.0,209.78,209.78,208.75,209.05,6932.0
2016-05-05 09:35:00,208.84,209.15,208.12,208.12,12960.0,208.84,209.15,208.12,208.12,12960.0
2016-05-05 09:40:00,208.15,208.23,207.02,207.21,10080.0,208.15,208.23,207.02,207.21,10080.0
2016-05-05 09:45:00,207.08,207.51,206.29,207.13,16952.0,207.08,207.51,206.29,207.13,16952.0
2016-05-05 09:50:00,207.19,207.5,206.57,206.57,10992.0,207.19,207.5,206.57,206.57,10992.0
2016-05-05 09:55:00,206.67,207.06,206.33,206.48,9346.0,206.67,207.06,206.33,206.48,9346.0
2016-05-05 10:00:00,206.63,207.22,206.49,206.91,3826.0,206.63,207.22,206.49,206.91,3826.0
2016-05-05 10:05:00,207.05,207.05,206.59,206.72,5759.0,207.05,207.05,206.59,206.72,5759.0
2016-05-05 10:10:00,206.74,206.99,206.44,206.79,25655.0,206.74,206.99,206.44,206.79,25655.0
2016-05-05 10:15:00,206.75,206.99,206.5,206.5,12314.0,206.75,206.99,206.5,206.5,12314.0
2016-05-05 10:20:00,206.47,206.48,205.91,206.0,9596.0,206.47,206.48,205.91,206.0,9596.0
2016-05-05 10:25:00,205.96,206.16,205.41,205.56,13485.0,205.96,206.16,205.41,205.56,13485.0
2016-05-05 10:30:00,205.54,205.77,205.48,205.48,18189.0,205.54,205.77,205.48,205.48,18189.0
2016-05-05 10:35:00,205.52,205.71,205.18,205.32,13820.0,205.52,205.71,205.18,205.32,13820.0
2016-05-05 10:40:00,205.47,205.6,205.12,205.51,12738.0,205.47,205.6,205.12,205.51,12738.0
2016-05-05 10:45:00,205.5,205.58,205.1,205.25,5130.0,205.5,205.58,205.1,205.25,5130.0
2016-05-05 10:50:00,205.22,205.32,204.94,204.94,10594.0,205.22,205.32,204.94,204.94,10594.0
2016-05-05 10:55:00,204.96,205.05,204.52,204.52,27150.0,204.96,205.05,204.52,204.52,27150.0
2016-05-05 11:00:00,204.73,205.09,204.71,204.86,8748.0,204.73,205.09,204.71,204.86,8748.0
2016-05-05 11:05:00,204.87,205.07,204.81,204.85,9522.0,204.87,205.07,204.81,204.85,9522.0
2016-05-05 11:10:00,204.85,205.14,204.8,204.98,8231.0,204.85,205.14,204.8,204.98,8231.0
2016-05-05 11:15:00,204.96,205.04,204.89,205.04,5000.0,204.96,205.04,204.89,205.04,5000.0
2016-05-05 11:20:00,204.95,205.08,204.68,204.68,6791.0,204.95,205.08,204.68,204.68,6791.0
2016-05-05 11:25:00,204.68,204.88,204.46,204.63,11906.0,204.68,204.88,204.46,204.63,11906.0
2016-05-05 11:30:00,204.78,204.86,204.67,204.74,7344.0,204.78,204.86,204.67,204.74,7344.0
2016-05-05 11:35:00,204.7,205.1,204.7,205.1,14427.0,204.7,205.1,204.7,205.1,14427.0
2016-05-05 11:40:00,205.1,205.38,205.02,205.26,11056.0,205.1,205.38,205.02,205.26,11056.0
2016-05-05 11:45:00,205.3,205.61,205.26,205.47,5065.0,205.3,205.61,205.26,205.47,5065.0
2016-05-05 11:50:00,205.51,205.95,205.45,205.85,4134.0,205.51,205.95,205.45,205.85,4134.0
2016-05-05 11:55:00,205.88,206.25,205.88,206.19,7750.0,205.88,206.25,205.88,206.19,7750.0
2016-05-05 12:00:00,206.2,206.3,206.08,206.27,9203.0,206.2,206.3,206.08,206.27,9203.0
2016-05-05 12:05:00,206.3,206.67,206.3,206.45,5800.0,206.3,206.67,206.3,206.45,5800.0
2016-05-05 12:10:00,206.46,206.98,206.45,206.98,4960.0,206.46,206.98,206.45,206.98,4960.0
2016-05-05 12:15:00,206.91,206.97,206.37,206.6,11900.0,206.91,206.97,206.37,206.6,11900.0
2016-05-05 12:20:00,206.72,206.8,206.66,206.66,2900.0,206.72,206.8,206.66,206.66,2900.0
2016-05-05 12:25:00,206.7,206.7,206.43,206.48,3924.0,206.7,206.7,206.43,206.48,3924.0
2016-05-05 12:30:00,206.59,206.69,206.25,206.25,12695.0,206.59,206.69,206.25,206.25,12695.0
2016-05-05 12:35:00,206.34,206.34,206.15,206.32,4337.0,206.34,206.34,206.15,206.32,4337.0
2016-05-05 12:40:00,206.21,206.49,206.21,206.38,1835.0,206.21,206.49,206.21,206.38,1835.0
2016-05-05 12:45:00,206.59,206.59,206.3,206.3,701.0,206.59,206.59,206.3,206.3,701.0
2016-05-05 12:50:00,206.42,206.53,206.42,206.44,2200.0,206.42,206.53,206.42,206.44,2200.0
2016-05-05 12:55:00,206.53,206.53,206.43,206.45,1597.0,206.53,206.53,206.43,206.45,1597.0
2016-05-05 13:00:00,206.46,206.46,206.01,206.15,4700.0,206.46,206.46,206.01,206.15,4700.0
2016-05-05 13:05:00,206.25,206.27,206.0,206.04,2500.0,206.25,206.27,206.0,206.04,2500.0
2016-05-05 13:10:00,206.0,206.0,205.62,205.63,12340.0,206.0,206.0,205.62,205.63,12340.0
2016-05-05 13:15:00,205.62,205.69,205.43,205.69,5513.0,205.62,205.69,205.43,205.69,5513.0
2016-05-05 13:20:00,205.7,205.7,205.41,205.41,1153.0,205.7,205.7,205.41,205.41,1153.0
2016-05-05 13:25:00,205.45,205.6,205.43,205.6,3445.0,205.45,205.6,205.43,205.6,3445.0
2016-05-05 13:30:00,205.67,205.94,205.67,205.82,4630.0,205.67,205.94,205.67,205.82,4630.0
2016-05-05 13:35:00,205.64,205.96,205.64,205.76,9029.0,205.64,205.96,205.64,205.76,9029.0
2016-05-05 13:40:00,205.59,205.82,205.59,205.68,2436.0,205.59,205.82,205.59,205.68,2436.0
2016-05-05 13:45:00,205.66,205.66,205.46,205.46,1700.0,205.66,205.66,205.46,205.46,1700.0
2016-05-05 13:50:00,205.43,205.71,205.43,205.55,7740.0,205.43,205.71,205.43,205.55,7740.0
2016-05-05 13:55:00,205.64,205.73,205.62,205.62,2301.0,205.64,205.73,205.62,205.62,2301.0
2016-05-05 14:00:00,205.77,205.85,205.65,205.78,5934.0,205.77,205.85,205.65,205.78,5934.0
2016-05-05 14:05:00,205.78,205.9,205.66,205.89,5000.0,205.78,205.9,205.66,205.89,5000.0
2016-05-05 14:10:00,205.78,205.92,205.73,205.84,4000.0,205.78,205.92,205.73,205.84,4000.0
2016-05-05 14:15:00,205.94,206.06,205.7,205.72,8528.0,205.94,206.06,205.7,205.72,8528.0
2016-05-05 14:20:00,205.86,205.95,205.79,205.89,7052.0,205.86,205.95,205.79,205.89,7052.0
2016-05-05 14:25:00,205.89,205.9,205.79,205.8,1328.0,205.89,205.9,205.79,205.8,1328.0
2016-05-05 14:30:00,205.83,206.05,205.81,206.02,5607.0,205.83,206.05,205.81,206.02,5607.0
2016-05-05 14:35:00,206.02,206.04,205.83,205.93,2426.0,206.02,206.04,205.83,205.93,2426.0
2016-05-05 14:40:00,205.88,206.11,205.88,205.91,7000.0,205.88,206.11,205.88,205.91,7000.0
2016-05-05 14:45:00,205.98,206.05,205.81,205.94,4400.0,205.98,206.05,205.81,205.94,4400.0
2016-05-05 14:50:00,205.94,205.97,205.82,205.82,4500.0,205.94,205.97,205.82,205.82,4500.0
2016-05-05 14:55:00,205.82,205.96,205.73,205.73,4019.0,205.82,205.96,205.73,205.73,4019.0
2016-05-05 15:00:00,205.77,205.83,205.56,205.69,5158.0,205.77,205.83,205.56,205.69,5158.0
2016-05-05 15:05:00,205.82,205.94,205.72,205.8,9532.0,205.82,205.94,205.72,205.8,9532.0
2016-05-05 15:10:00,205.84,205.96,205.7,205.9,8133.0,205.84,205.96,205.7,205.9,8133.0
2016-05-05 15:15:00,205.93,206.05,205.82,206.04,4024.0,205.93,206.05,205.82,206.04,4024.0
2016-05-05 15:20:00,205.99,206.29,205.99,206.29,3600.0,205.99,206.29,205.99,206.29,3600.0
2016-05-05 15:25:00,206.21,206.37,206.13,206.28,4495.0,206.21,206.37,206.13,206.28,4495.0
2016-05-05 15:30:00,206.37,206.44,206.34,206.42,3317.0,206.37,206.44,206.34,206.42,3317.0
2016-05-05 15:35:00,206.33,206.39,206.17,206.33,7830.0,206.33,206.39,206.17,206.33,7830.0
2016-05-05 15:40:00,206.34,206.48,206.19,206.41,8529.0,206.34,206.48,206.19,206.41,8529.0
2016-05-05 15:45:00,206.4,206.48,206.27,206.28,17957.0,206.4,206.48,206.27,206.28,17957.0
2016-05-05 15:50:00,206.26,206.32,206.07,206.07,18031.0,206.26,206.32,206.07,206.07,18031.0
2016-05-05 15:55:00,206.13,206.25,205.96,206.21,20791.0,206.13,206.25,205.96,206.21,20791.0
2016-05-06 09:30:00,205.2,206.53,205.2,206.43,14095.0,205.2,206.53,205.2,206.43,14095.0
2016-05-06 09:35:00,206.12,206.36,205.64,206.11,8253.0,206.12,206.36,205.64,206.11,8253.0
2016-05-06 09:40:00,206.12,206.81,205.88,206.49,7814.0,206.12,206.81,205.88,206.49,7814.0
2016-05-06 09:45:00,206.48,206.6,206.25,206.25,7250.0,206.48,206.6,206.25,206.25,7250.0
2016-05-06 09:50:00,206.08,206.5,205.85,206.29,10573.0,206.08,206.5,205.85,206.29,10573.0
2016-05-06 09:55:00,206.49,206.49,205.75,206.0,4029.0,206.49,206.49,205.75,206.0,4029.0
2016-05-06 10:00:00,206.01,206.71,206.01,206.63,6846.0,206.01,206.71,206.01,206.63,6846.0
2016-05-06 10:05:00,206.61,206.9,206.44,206.81,17500.0,206.61,206.9,206.44,206.81,17500.0
2016-05-06 10:10:00,206.91,206.97,206.37,206.37,7988.0,206.91,206.97,206.37,206.37,7988.0
2016-05-06 10:15:00,206.14,206.54,205.93,206.03,9725.0,206.14,206.54,205.93,206.03,9725.0
2016-05-06 10:20:00,206.0,206.0,204.83,205.09,19654.0,206.0,206.0,204.83,205.09,19654.0
2016-05-06 10:25:00,205.13,205.23,204.95,205.14,9000.0,205.13,205.23,204.95,205.14,9000.0
2016-05-06 10:30:00,205.01,205.28,204.92,205.16,11326.0,205.01,205.28,204.92,205.16,11326.0
2016-05-06 10:35:00,205.05,205.14,204.5,204.56,5851.0,205.05,205.14,204.5,204.56,5851.0
2016-05-06 10:40:00,204.59,204.65,204.37,204.62,14591.0,204.59,204.65,204.37,204.62,14591.0
2016-05-06 10:45:00,204.5,204.57,204.33,204.34,7600.0,204.5,204.57,204.33,204.34,7600.0
2016-05-06 10:50:00,204.3,204.5,204.05,204.27,6670.0,204.3,204.5,204.05,204.27,6670.0
2016-05-06 10:55:00,204.22,204.39,204.15,204.36,7303.0,204.22,204.39,204.15,204.36,7303.0
2016-05-06 11:00:00,204.44,204.94,204.44,204.94,2811.0,204.44,204.94,204.44,204.94,2811.0
2016-05-06 11:05:00,205.01,205.21,205.01,205.01,6448.0,205.01,205.21,205.01,205.01,6448.0
2016-05-06 11:10:00,205.03,205.18,204.98,205.11,5720.0,205.03,205.18,204.98,205.11,5720.0
2016-05-06 11:15:00,205.14,205.27,205.09,205.21,9635.0,205.14,205.27,205.09,205.21,9635.0
2016-05-06 11:20:00,205.21,205.34,205.13,205.13,6114.0,205.21,205.34,205.13,205.13,6114.0
2016-05-06 11:25:00,205.22,205.47,205.2,205.3,9893.0,205.22,205.47,205.2,205.3,9893.0
2016-05-06 11:30:00,205.37,205.61,205.37,205.54,4633.0,205.37,205.61,205.37,205.54,4633.0
2016-05-06 11:35:00,205.53,205.66,205.42,205.62,3959.0,205.53,205.66,205.42,205.62,3959.0
2016-05-06 11:40:00,205.59,205.82,205.48,205.82,6200.0,205.59,205.82,205.48,205.82,6200.0
2016-05-06 11:45:00,205.87,205.87,205.53,205.6,3325.0,205.87,205.87,205.53,205.6,3325.0
2016-05-06 11:50:00,205.49,205.63,205.42,205.42,3600.0,205.49,205.63,205.42,205.42,3600.0
2016-05-06 11:55:00,205.43,205.72,205.43,205.72,3579.0,205.43,205.72,205.43,205.72,3579.0
2016-05-06 12:00:00,205.56,205.79,205.55,205.69,3700.0,205.56,205.79,205.55,205.69,3700.0
2016-05-06 12:05:00,205.63,205.96,205.63,205.88,4920.0,205.63,205.96,205.63,205.88,4920.0
2016-05-06 12:10:00,205.97,206.03,205.78,206.03,3305.0,205.97,206.03,205.78,206.03,3305.0
2016-05-06 12:15:00,206.0,206.02,205.73,205.93,3242.0,206.0,206.02,205.73,205.93,3242.0
2016-05-06 12:20:00,205.96,205.96,205.63,205.83,8826.0,205.96,205.96,205.63,205.83,8826.0
2016-05-06 12:25:00,205.83,205.83,205.7,205.77,3050.0,205.83,205.83,205.7,205.77,3050.0
2016-05-06 12:30:00,205.83,205.95,205.68,205.68,3100.0,205.83,205.95,205.68,205.68,3100.0
2016-05-06 12:35:00,205.81,206.17,205.81,206.11,2060.0,205.81,206.17,205.81,206.11,2060.0
2016-05-06 12:40:00,206.27,206.52,206.27,206.52,1800.0,206.27,206.52,206.27,206.52,1800.0
2016-05-06 12:45:00,206.42,206.46,206.19,206.37,7165.0,206.42,206.46,206.19,206.37,7165.0
2016-05-06 12:50:00,206.4,206.48,206.3,206.48,4938.0,206.4,206.48,206.3,206.48,4938.0
2016-05-06 12:55:00,206.56,206.71,206.56,206.66,4900.0,206.56,206.71,206.56,206.66,4900.0
2016-05-06 13:00:00,206.62,206.88,206.54,206.79,7884.0,206.62,206.88,206.54,206.79,7884.0
2016-05-06 13:05:00,206.8,207.09,206.78,206.84,4100.0,206.8,207.09,206.78,206.84,4100.0
2016-05-06 13:10:00,207.05,207.13,206.98,207.13,3542.0,207.05,207.13,206.98,207.13,3542.0
2016-05-06 13:15:00,207.18,207.37,207.06,207.33,4000.0,207.18,207.37,207.06,207.33,4000.0
2016-05-06 13:20:00,207.28,207.47,207.17,207.42,2915.0,207.28,207.47,207.17,207.42,2915.0
2016-05-06 13:25:00,207.43,207.66,207.32,207.46,4349.0,207.43,207.66,207.32,207.46,4349.0
2016-05-06 13:30:00,207.44,207.59,207.3,207.38,9454.0,207.44,207.59,207.3,207.38,9454.0
2016-05-06 13:35:00,207.45,207.68,207.33,207.42,4588.0,207.45,207.68,207.33,207.42,4588.0
2016-05-06 13:40:00,207.43,207.55,207.31,207.36,9050.0,207.43,207.55,207.31,207.36,9050.0
2016-05-06 13:45:00,207.45,207.72,207.45,207.71,3500.0,207.45,207.72,207.45,207.71,3500.0
2016-05-06 13:50:00,207.71,207.86,207.65,207.86,4300.0,207.71,207.86,207.65,207.86,4300.0
2016-05-06 13:55:00,207.82,208.14,207.74,208.14,6775.0,207.82,208.14,207.74,208.14,6775.0
2016-05-06 14:00:00,208.21,208.34,208.12,208.26,6764.0,208.21,208.34,208.12,208.26,6764.0
2016-05-06 14:05:00,208.29,208.29,208.04,208.26,8579.0,208.29,208.29,208.04,208.26,8579.0
2016-05-06 14:10:00,208.22,208.33,207.92,207.96,6000.0,208.22,208.33,207.92,207.96,6000.0
2016-05-06 14:15:00,207.93,208.34,207.92,208.3,4591.0,207.93,208.34,207.92,208.3,4591.0
2016-05-06 14:20:00,208.24,208.25,207.85,208.05,3850.0,208.24,208.25,207.85,208.05,3850.0
2016-05-06 14:25:00,208.18,208.23,208.06,208.13,4976.0,208.18,208.23,208.06,208.13,4976.0
2016-05-06 14:30:00,207.95,207.95,207.73,207.73,3913.0,207.95,207.95,207.73,207.73,3913.0
2016-05-06 14:35:00,207.84,207.96,207.67,207.96,6042.0,207.84,207.96,207.67,207.96,6042.0
2016-05-06 14:40:00,207.98,208.22,207.98,208.08,5000.0,207.98,208.22,207.98,208.08,5000.0
2016-05-06 14:45:00,208.08,208.18,208.08,208.12,1200.0,208.08,208.18,208.08,208.12,1200.0
2016-05-06 14:50:00,208.13,208.47,208.13,208.38,5578.0,208.13,208.47,208.13,208.38,5578.0
2016-05-06 14:55:00,208.4,208.4,208.19,208.26,6100.0,208.4,208.4,208.19,208.26,6100.0
2016-05-06 15:00:00,208.23,208.47,208.13,208.42,6192.0,208.23,208.47,208.13,208.42,6192.0
2016-05-06 15:05:00,208.42,208.45,208.19,208.2,4450.0,208.42,208.45,208.19,208.2,4450.0
2016-05-06 15:10:00,208.26,208.36,208.09,208.09,4863.0,208.26,208.36,208.09,208.09,4863.0
2016-05-06 15:15:00,208.18,208.29,208.06,208.2,5445.0,208.18,208.29,208.06,208.2,5445.0
2016-05-06 15:20:00,208.16,208.43,208.1,208.39,5500.0,208.16,208.43,208.1,208.39,5500.0
2016-05-06 15:25:00,208.44,208.5,208.32,208.46,5106.0,208.44,208.5,208.32,208.46,5106.0
2016-05-06 15:30:00,208.4,208.44,207.99,207.99,6099.0,208.4,208.44,207.99,207.99,6099.0
2016-05-06 15:35:00,208.05,208.47,208.01,208.42,7743.0,208.05,208.47,208.01,208.42,7743.0
2016-05-06 15:40:00,208.36,208.36,208.09,208.09,4811.0,208.36,208.36,208.09,208.09,4811.0
2016-05-06 15:45:00,208.11,208.58,208.11,208.57,12888.0,208.11,208.58,208.11,208.57,12888.0
2016-05-06 15:50:00,208.53,208.66,208.48,208.54,26105.0,208.53,208.66,208.48,208.54,26105.0
2016-05-06 15:55:00,208.56,208.93,208.55,208.68,64276.0,208.56,208.93,208.55,208.68,64276.0
2016-05-09 09:30:00,205.65,206.0,204.59,205.82,43233.0,205.65,206.0,204.59,205.82,43233.0
2016-05-09 09:35:00,205.84,207.25,205.39,207.05,30279.0,205.84,207.25,205.39,207.05,30279.0
2016-05-09 09:40:00,206.96,208.25,206.96,208.14,21058.0,206.96,208.25,206.96,208.14,21058.0
2016-05-09 09:45:00,208.04,208.21,207.53,207.88,13032.0,208.04,208.21,207.53,207.88,13032.0
2016-05-09 09:50:00,207.8,208.38,207.53,208.32,19900.0,207.8,208.38,207.53,208.32,19900.0
2016-05-09 09:55:00,208.11,208.72,207.84,208.72,9091.0,208.11,208.72,207.84,208.72,9091.0
2016-05-09 10:00:00,208.56,208.65,208.03,208.1,9378.0,208.56,208.65,208.03,208.1,9378.0
2016-05-09 10:05:00,208.09,208.67,208.09,208.67,3445.0,208.09,208.67,208.09,208.67,3445.0
2016-05-09 10:10:00,208.67,208.75,208.32,208.49,5330.0,208.67,208.75,208.32,208.49,5330.0
2016-05-09 10:15:00,208.6,208.93,208.6,208.9,4452.0,208.6,208.93,208.6,208.9,4452.0
2016-05-09 10:20:00,208.98,209.08,208.66,208.66,6451.0,208.98,209.08,208.66,208.66,6451.0
2016-05-09 10:25:00,208.67,208.93,208.57,208.81,3798.0,208.67,208.93,208.57,208.81,3798.0
2016-05-09 10:30:00,208.83,208.87,208.31,208.31,30536.0,208.83,208.87,208.31,208.31,30536.0
2016-05-09 10:35:00,208.33,208.8,208.1,208.7,24990.0,208.33,208.8,208.1,208.7,24990.0
2016-05-09 10:40:00,208.85,209.39,208.8,209.1,8722.0,208.85,209.39,208.8,209.1,8722.0
2016-05-09 10:45:00,209.07,209.25,209.02,209.14,6761.0,209.07,209.25,209.02,209.14,6761.0
2016-05-09 10:50:00,209.24,209.74,209.23,209.6,7587.0,209.24,209.74,209.23,209.6,7587.0
2016-05-09 10:55:00,209.65,209.75,209.44,209.44,4313.0,209.65,209.75,209.44,209.44,4313.0
2016-05-09 11:00:00,209.49,209.92,209.43,209.49,10131.0,209.49,209.92,209.43,209.49,10131.0
2016-05-09 11:05:00,209.46,209.61,209.1,209.44,11817.0,209.46,209.61,209.1,209.44,11817.0
2016-05-09 11:10:00,209.38,209.45,208.92,208.93,4300.0,209.38,209.45,208.92,208.93,4300.0
2016-05-09 11:15:00,208.91,209.12,208.79,208.83,4581.0,208.91,209.12,208.79,208.83,4581.0
2016-05-09 11:20:00,208.84,209.43,208.84,209.43,5401.0,208.84,209.43,208.84,209.43,5401.0
2016-05-09 11:25:00,209.4,209.45,209.1,209.38,3100.0,209.4,209.45,209.1,209.38,3100.0
2016-05-09 11:30:00,209.32,209.36,209.15,209.21,5000.0,209.32,209.36,209.15,209.21,5000.0
2016-05-09 11:35:00,209.26,209.46,209.26,209.41,2650.0,209.26,209.46,209.26,209.41,2650.0
2016-05-09 11:40:00,209.38,209.86,209.29,209.81,5423.0,209.38,209.86,209.29,209.81,5423.0
2016-05-09 11:45:00,209.83,209.98,209.75,209.8,3323.0,209.83,209.98,209.75,209.8,3323.0
2016-05-09 11:50:00,209.87,209.92,209.76,209.86,3075.0,209.87,209.92,209.76,209.86,3075.0
2016-05-09 11:55:00,209.84,209.97,209.75,209.75,8100.0,209.84,209.97,209.75,209.75,8100.0
2016-05-09 12:00:00,209.78,210.09,209.72,210.07,5095.0,209.78,210.09,209.72,210.07,5095.0
2016-05-09 12:05:00,210.1,210.25,209.85,209.85,4775.0,210.1,210.25,209.85,209.85,4775.0
2016-05-09 12:10:00,209.82,210.2,209.82,209.88,5000.0,209.82,210.2,209.82,209.88,5000.0
2016-05-09 12:15:00,209.88,210.03,209.72,209.99,9801.0,209.88,210.03,209.72,209.99,9801.0
2016-05-09 12:20:00,209.89,210.01,209.63,209.78,19800.0,209.89,210.01,209.63,209.78,19800.0
2016-05-09 12:25:00,209.71,209.79,209.6,209.6,6600.0,209.71,209.79,209.6,209.6,6600.0
2016-05-09 12:30:00,209.63,209.7,209.41,209.43,5549.0,209.63,209.7,209.41,209.43,5549.0
2016-05-09 12:35:00,209.48,209.48,209.31,209.31,1800.0,209.48,209.48,209.31,209.31,1800.0
2016-05-09 12:40:00,209.45,209.45,209.22,209.22,2900.0,209.45,209.45,209.22,209.22,2900.0
2016-05-09 12:45:00,209.21,209.47,209.16,209.25,4700.0,209.21,209.47,209.16,209.25,4700.0
2016-05-09 12:50:00,209.14,209.44,209.14,209.36,2500.0,209.14,209.44,209.14,209.36,2500.0
2016-05-09 12:55:00,209.35,209.57,209.28,209.41,2835.0,209.35,209.57,209.28,209.41,2835.0
2016-05-09 13:00:00,209.4,209.4,209.13,209.2,6900.0,209.4,209.4,209.13,209.2,6900.0
2016-05-09 13:05:00,209.2,209.38,209.1,209.36,10610.0,209.2,209.38,209.1,209.36,10610.0
2016-05-09 13:10:00,209.4,209.55,209.29,209.42,3000.0,209.4,209.55,209.29,209.42,3000.0
2016-05-09 13:15:00,209.34,209.52,209.22,209.32,2900.0,209.34,209.52,209.22,209.32,2900.0
2016-05-09 13:20:00,209.31,209.4,209.1,209.26,4500.0,209.31,209.4,209.1,209.26,4500.0
2016-05-09 13:25:00,209.2,209.38,209.2,209.21,3000.0,209.2,209.38,209.2,209.21,3000.0
2016-05-09 13:30:00,209.25,209.46,209.25,209.3,5000.0,209.25,209.46,209.25,209.3,5000.0
2016-05-09 13:35:00,209.3,209.49,209.15,209.15,4005.0,209.3,209.49,209.15,209.15,4005.0
2016-05-09 13:40:00,209.29,209.29,209.08,209.12,4785.0,209.29,209.29,209.08,209.12,4785.0
2016-05-09 13:45:00,209.13,209.14,208.83,208.87,6800.0,209.13,209.14,208.83,208.87,6800.0
2016-05-09 13:50:00,208.94,209.16,208.72,208.81,6082.0,208.94,209.16,208.72,208.81,6082.0
2016-05-09 13:55:00,208.85,208.85,208.66,208.77,2500.0,208.85,208.85,208.66,208.77,2500.0
2016-05-09 14:00:00,208.76,208.92,208.4,208.47,12289.0,208.76,208.92,208.4,208.47,12289.0
2016-05-09 14:05:00,208.44,208.57,208.36,208.52,4570.0,208.44,208.57,208.36,208.52,4570.0
2016-05-09 14:10:00,208.5,208.75,208.47,208.59,2939.0,208.5,208.75,208.47,208.59,2939.0
2016-05-09 14:15:00,208.66,208.66,208.4,208.53,2600.0,208.66,208.66,208.4,208.53,2600.0
2016-05-09 14:20:00,208.52,208.81,208.52,208.76,3600.0,208.52,208.81,208.52,208.76,3600.0
2016-05-09 14:25:00,208.86,208.96,208.73,208.87,3500.0,208.86,208.96,208.73,208.87,3500.0
2016-05-09 14:30:00,209.02,209.02,208.84,208.88,2835.0,209.02,209.02,208.84,208.88,2835.0
2016-05-09 14:35:00,208.85,208.99,208.76,208.78,2200.0,208.85,208.99,208.76,208.78,2200.0
2016-05-09 14:40:00,208.87,208.87,208.5,208.51,8394.0,208.87,208.87,208.5,208.51,8394.0
2016-05-09 14:45:00,208.53,208.63,208.49,208.55,6300.0,208.53,208.63,208.49,208.55,6300.0
2016-05-09 14:50:00,208.51,208.79,208.51,208.74,6477.0,208.51,208.79,208.51,208.74,6477.0
2016-05-09 14:55:00,208.81,208.82,208.64,208.76,3977.0,208.81,208.82,208.64,208.76,3977.0
2016-05-09 15:00:00,208.76,208.85,208.75,208.8,3300.0,208.76,208.85,208.75,208.8,3300.0
2016-05-09 15:05:00,208.76,208.8,208.61,208.63,5628.0,208.76,208.8,208.61,208.63,5628.0
2016-05-09 15:10:00,208.62,208.75,208.56,208.6,10621.0,208.62,208.75,208.56,208.6,10621.0
2016-05-09 15:15:00,208.57,208.57,208.39,208.5,5014.0,208.57,208.57,208.39,208.5,5014.0
2016-05-09 15:20:00,208.5,208.61,208.48,208.48,9035.0,208.5,208.61,208.48,208.48,9035.0
2016-05-09 15:25:00,208.5,208.53,208.34,208.34,2684.0,208.5,208.53,208.34,208.34,2684.0
2016-05-09 15:30:00,208.34,208.62,208.34,208.51,8971.0,208.34,208.62,208.34,208.51,8971.0
2016-05-09 15:35:00,208.5,208.56,208.5,208.54,3995.0,208.5,208.56,208.5,208.54,3995.0
2016-05-09 15:40:00,208.54,208.6,208.43,208.53,4359.0,208.54,208.6,208.43,208.53,4359.0
2016-05-09 15:45:00,208.54,208.6,208.46,208.5,5855.0,208.54,208.6,208.46,208.5,5855.0
2016-05-09 15:50:00,208.51,208.51,208.23,208.23,11277.0,208.51,208.51,208.23,208.23,11277.0
2016-05-09 15:55:00,208.24,208.59,208.22,208.43,23962.0,208.24,208.59,208.22,208.43,23962.0
2016-05-10 09:30:00,209.24,209.25,205.79,206.37,33105.0,209.24,209.25,205.79,206.37,33105.0
2016-05-10 09:35:00,206.26,206.66,205.9,206.04,8492.0,206.26,206.66,205.9,206.04,8492.0
2016-05-10 09:40:00,206.26,207.09,206.07,206.5,15482.0,206.26,207.09,206.07,206.5,15482.0
2016-05-10 09:45:00,206.64,207.47,206.63,206.9,13472.0,206.64,207.47,206.63,206.9,13472.0
2016-05-10 09:50:00,206.91,207.13,206.65,206.77,11723.0,206.91,207.13,206.65,206.77,11723.0
2016-05-10 09:55:00,206.81,206.91,206.54,206.67,16000.0,206.81,206.91,206.54,206.67,16000.0
2016-05-10 10:00:00,206.74,207.07,206.56,206.72,11839.0,206.74,207.07,206.56,206.72,11839.0
2016-05-10 10:05:00,206.77,207.08,206.77,207.0,1400.0,206.77,207.08,206.77,207.0,1400.0
2016-05-10 10:10:00,207.0,207.64,206.91,207.4,11342.0,207.0,207.64,206.91,207.4,11342.0
2016-05-10 10:15:00,207.4,207.48,207.22,207.36,14200.0,207.4,207.48,207.22,207.36,14200.0
2016-05-10 10:20:00,207.42,207.64,207.25,207.64,17000.0,207.42,207.64,207.25,207.64,17000.0
2016-05-10 10:25:00,207.65,207.83,207.5,207.51,5403.0,207.65,207.83,207.5,207.51,5403.0
2016-05-10 10:30:00,207.51,207.71,207.42,207.66,5917.0,207.51,207.71,207.42,207.66,5917.0
2016-05-10 10:35:00,207.71,208.14,207.62,208.14,9461.0,207.71,208.14,207.62,208.14,9461.0
2016-05-10 10:40:00,208.14,208.69,208.03,208.6,14913.0,208.14,208.69,208.03,208.6,14913.0
2016-05-10 10:45:00,208.5,208.5,207.77,207.78,15631.0,208.5,208.5,207.77,207.78,15631.0
2016-05-10 10:50:00,207.93,208.21,207.72,207.84,9187.0,207.93,208.21,207.72,207.84,9187.0
2016-05-10 10:55:00,207.99,207.99,207.82,207.85,1750.0,207.99,207.99,207.82,207.85,1750.0
2016-05-10 11:00:00,207.72,208.0,207.69,207.9,3874.0,207.72,208.0,207.69,207.9,3874.0
2016-05-10 11:05:00,207.85,207.97,207.71,207.8,8582.0,207.85,207.97,207.71,207.8,8582.0
2016-05-10 11:10:00,207.96,207.96,207.79,207.81,3405.0,207.96,207.96,207.79,207.81,3405.0
2016-05-10 11:15:00,207.96,208.28,207.86,208.2,5842.0,207.96,208.28,207.86,208.2,5842.0
2016-05-10 11:20:00,208.11,208.18,208.01,208.1,7900.0,208.11,208.18,208.01,208.1,7900.0
2016-05-10 11:25:00,208.0,208.15,207.96,208.0,4600.0,208.0,208.15,207.96,208.0,4600.0
2016-05-10 11:30:00,207.95,207.95,207.51,207.87,2910.0,207.95,207.95,207.51,207.87,2910.0
2016-05-10 11:35:00,207.82,207.91,207.72,207.9,6938.0,207.82,207.91,207.72,207.9,6938.0
2016-05-10 11:40:00,207.93,207.96,207.72,207.91,1900.0,207.93,207.96,207.72,207.91,1900.0
2016-05-10 11:45:00,207.93,207.93,207.25,207.25,11097.0,207.93,207.93,207.25,207.25,11097.0
2016-05-10 11:50:00,207.35,207.72,207.31,207.57,8400.0,207.35,207.72,207.31,207.57,8400.0
2016-05-10 11:55:00,207.63,207.76,207.5,207.53,6533.0,207.63,207.76,207.5,207.53,6533.0
2016-05-10 12:00:00,207.62,207.72,207.53,207.59,2135.0,207.62,207.72,207.53,207.59,2135.0
2016-05-10 12:05:00,207.65,207.76,207.46,207.47,4994.0,207.65,207.76,207.46,207.47,4994.0
2016-05-10 12:10:00,207.54,207.59,207.5,207.5,3664.0,207.54,207.59,207.5,207.5,3664.0
2016-05-10 12:15:00,207.52,207.61,207.49,207.55,2450.0,207.52,207.61,207.49,207.55,2450.0
2016-05-10 12:20:00,207.59,207.74,207.57,207.64,1080.0,207.59,207.74,207.57,207.64,1080.0
2016-05-10 12:25:00,207.74,207.95,207.72,207.81,5705.0,207.74,207.95,207.72,207.81,5705.0
2016-05-10 12:30:00,207.92,207.92,207.53,207.54,1600.0,207.92,207.92,207.53,207.54,1600.0
2016-05-10 12:35:00,207.5,207.64,207.31,207.51,3070.0,207.5,207.64,207.31,207.51,3070.0
2016-05-10 12:40:00,207.47,207.74,207.34,207.7,6102.0,207.47,207.74,207.34,207.7,6102.0
2016-05-10 12:45:00,207.61,207.94,207.61,207.84,5100.0,207.61,207.94,207.61,207.84,5100.0
2016-05-10 12:50:00,207.82,208.11,207.82,207.94,4917.0,207.82,208.11,207.82,207.94,4917.0
2016-05-10 12:55:00,207.94,208.13,207.73,207.91,5049.0,207.94,208.13,207.73,207.91,5049.0
2016-05-10 13:00:00,207.94,207.97,207.59,207.71,5607.0,207.94,207.97,207.59,207.71,5607.0
2016-05-10 13:05:00,207.8,207.97,207.59,207.59,10926.0,207.8,207.97,207.59,207.59,10926.0
2016-05-10 13:10:00,207.77,207.86,207.69,207.77,1650.0,207.77,207.86,207.69,207.77,1650.0
2016-05-10 13:15:00,207.78,208.0,207.77,207.82,4350.0,207.78,208.0,207.77,207.82,4350.0
2016-05-10 13:20:00,207.82,207.99,207.77,207.79,2250.0,207.82,207.99,207.77,207.79,2250.0
2016-05-10 13:25:00,207.9,207.98,207.81,207.84,4396.0,207.9,207.98,207.81,207.84,4396.0
2016-05-10 13:30:00,207.89,208.05,207.86,208.04,4624.0,207.89,208.05,207.86,208.04,4624.0
2016-05-10 13:35:00,208.06,208.09,207.98,207.98,2000.0,208.06,208.09,207.98,207.98,2000.0
2016-05-10 13:40:00,207.98,208.24,207.98,208.1,6479.0,207.98,208.24,207.98,208.1,6479.0
2016-05-10 13:45:00,208.2,208.23,208.07,208.13,2226.0,208.2,208.23,208.07,208.13,2226.0
2016-05-10 13:50:00,208.14,208.21,208.09,208.15,5300.0,208.14,208.21,208.09,208.15,5300.0
2016-05-10 13:55:00,208.18,208.23,208.09,208.16,3550.0,208.18,208.23,208.09,208.16,3550.0
2016-05-10 14:00:00,208.16,208.28,207.99,208.21,12678.0,208.16,208.28,207.99,208.21,12678.0
2016-05-10 14:05:00,208.14,208.21,207.93,207.93,4200.0,208.14,208.21,207.93,207.93,4200.0
2016-05-10 14:10:00,207.93,207.97,207.55,207.55,2700.0,207.93,207.97,207.55,207.55,2700.0
2016-05-10 14:15:00,207.68,207.68,207.49,207.64,2700.0,207.68,207.68,207.49,207.64,2700.0
2016-05-10 14:20:00,207.72,207.81,207.57,207.81,5518.0,207.72,207.81,207.57,207.81,5518.0
2016-05-10 14:25:00,207.81,208.02,207.81,207.94,3250.0,207.81,208.02,207.81,207.94,3250.0
2016-05-10 14:30:00,207.95,207.98,207.87,207.9,6792.0,207.95,207.98,207.87,207.9,6792.0
2016-05-10 14:35:00,207.97,207.99,207.7,207.73,7470.0,207.97,207.99,207.7,207.73,7470.0
2016-05-10 14:40:00,207.71,207.95,207.68,207.9,5603.0,207.71,207.95,207.68,207.9,5603.0
2016-05-10 14:45:00,207.87,208.0,207.87,207.92,4759.0,207.87,208.0,207.87,207.92,4759.0
2016-05-10 14:50:00,208.0,208.26,207.99,208.15,5461.0,208.0,208.26,207.99,208.15,5461.0
2016-05-10 14:55:00,208.09,208.16,207.82,207.93,5968.0,208.09,208.16,207.82,207.93,5968.0
2016-05-10 15:00:00,207.93,208.06,207.93,207.99,2816.0,207.93,208.06,207.93,207.99,2816.0
2016-05-10 15:05:00,208.0,208.08,207.99,207.99,6499.0,208.0,208.08,207.99,207.99,6499.0
2016-05-10 15:10:00,208.0,208.1,207.93,208.04,6500.0,208.0,208.1,207.93,208.04,6500.0
2016-05-10 15:15:00,208.0,208.05,207.91,207.95,5200.0,208.0,208.05,207.91,207.95,5200.0
2016-05-10 15:20:00,207.94,208.07,207.9,208.01,7814.0,207.94,208.07,207.9,208.01,7814.0
2016-05-10 15:25:00,208.01,208.18,207.99,208.09,11500.0,208.01,208.18,207.99,208.09,11500.0
2016-05-10 15:30:00,208.1,208.2,207.93,207.97,10313.0,208.1,208.2,207.93,207.97,10313.0
2016-05-10 15:35:00,207.93,208.06,207.83,208.06,18800.0,207.93,208.06,207.83,208.06,18800.0
2016-05-10 15:40:00,208.03,208.16,207.95,208.09,13400.0,208.03,208.16,207.95,208.09,13400.0
2016-05-10 15:45:00,208.09,208.19,208.07,208.12,14001.0,208.09,208.19,208.07,208.12,14001.0
2016-05-10 15:50:00,208.12,208.26,208.11,208.2,18716.0,208.12,208.26,208.11,208.2,18716.0
2016-05-10 15:55:00,208.2,208.39,208.17,208.2,55049.0,208.2,208.39,208.17,208.2,55049.0
2016-05-11 09:30:00,207.01,207.7,204.88,205.5,19716.0,207.01,207.7,204.88,205.5,19716.0
2016-05-11 09:35:00,204.91,205.23,203.85,204.15,31746.0,204.91,205.23,203.85,204.15,31746.0
2016-05-11 09:40:00,204.4,204.96,204.17,204.96,16803.0,204.4,204.96,204.17,204.96,16803.0
2016-05-11 09:45:00,204.81,205.13,204.18,204.68,11628.0,204.81,205.13,204.18,204.68,11628.0
2016-05-11 09:50:00,204.59,205.27,204.53,205.08,8062.0,204.59,205.27,204.53,205.08,8062.0
2016-05-11 09:55:00,205.21,205.27,204.46,204.86,16693.0,205.21,205.27,204.46,204.86,16693.0
2016-05-11 10:00:00,204.89,205.22,204.44,205.21,12096.0,204.89,205.22,204.44,205.21,12096.0
2016-05-11 10:05:00,205.2,205.43,204.95,205.26,10558.0,205.2,205.43,204.95,205.26,10558.0
2016-05-11 10:10:00,205.47,206.01,205.35,205.68,9904.0,205.47,206.01,205.35,205.68,9904.0
2016-05-11 10:15:00,205.68,205.68,205.07,205.34,10968.0,205.68,205.68,205.07,205.34,10968.0
2016-05-11 10:20:00,205.28,205.39,204.89,205.12,10602.0,205.28,205.39,204.89,205.12,10602.0
2016-05-11 10:25:00,205.25,205.41,204.96,204.96,6747.0,205.25,205.41,204.96,204.96,6747.0
2016-05-11 10:30:00,205.2,205.48,205.09,205.19,4825.0,205.2,205.48,205.09,205.19,4825.0
2016-05-11 10:35:00,205.3,205.4,205.09,205.1,4783.0,205.3,205.4,205.09,205.1,4783.0
2016-05-11 10:40:00,205.03,205.17,204.67,204.75,9863.0,205.03,205.17,204.67,204.75,9863.0
2016-05-11 10:45:00,204.79,204.91,204.37,204.37,3600.0,204.79,204.91,204.37,204.37,3600.0
2016-05-11 10:50:00,204.33,204.44,204.0,204.01,7817.0,204.33,204.44,204.0,204.01,7817.0
2016-05-11 10:55:00,204.0,204.01,203.55,203.57,14223.0,204.0,204.01,203.55,203.57,14223.0
2016-05-11 11:00:00,203.57,203.64,202.84,202.84,21182.0,203.57,203.64,202.84,202.84,21182.0
2016-05-11 11:05:00,202.84,202.94,202.28,202.31,15594.0,202.84,202.94,202.28,202.31,15594.0
2016-05-11 11:10:00,202.47,203.33,202.4,203.3,18268.0,202.47,203.33,202.4,203.3,18268.0
2016-05-11 11:15:00,203.31,203.36,203.09,203.28,10935.0,203.31,203.36,203.09,203.28,10935.0
2016-05-11 11:20:00,203.36,203.45,203.13,203.25,8224.0,203.36,203.45,203.13,203.25,8224.0
2016-05-11 11:25:00,203.25,203.3,203.07,203.08,4631.0,203.25,203.3,203.07,203.08,4631.0
2016-05-11 11:30:00,203.0,203.01,202.75,202.9,4198.0,203.0,203.01,202.75,202.9,4198.0
2016-05-11 11:35:00,203.07,203.18,202.77,202.77,5888.0,203.07,203.18,202.77,202.77,5888.0
2016-05-11 11:40:00,202.8,203.15,202.77,202.77,6242.0,202.8,203.15,202.77,202.77,6242.0
2016-05-11 11:45:00,202.94,203.01,202.8,202.86,3820.0,202.94,203.01,202.8,202.86,3820.0
2016-05-11 11:50:00,202.89,203.08,202.79,202.95,5499.0,202.89,203.08,202.79,202.95,5499.0
2016-05-11 11:55:00,203.03,203.22,203.0,203.09,6032.0,203.03,203.22,203.0,203.09,6032.0
2016-05-11 12:00:00,203.09,203.27,202.96,203.01,7115.0,203.09,203.27,202.96,203.01,7115.0
2016-05-11 12:05:00,203.02,203.11,202.96,203.03,7730.0,203.02,203.11,202.96,203.03,7730.0
2016-05-11 12:10:00,203.02,203.11,203.0,203.03,5371.0,203.02,203.11,203.0,203.03,5371.0
2016-05-11 12:15:00,203.02,203.25,203.02,203.09,6884.0,203.02,203.25,203.02,203.09,6884.0
2016-05-11 12:20:00,203.12,203.14,203.0,203.14,3691.0,203.12,203.14,203.0,203.14,3691.0
2016-05-11 12:25:00,203.14,203.22,203.04,203.15,5232.0,203.14,203.22,203.04,203.15,5232.0
2016-05-11 12:30:00,203.11,203.51,203.11,203.5,4000.0,203.11,203.51,203.11,203.5,4000.0
2016-05-11 12:35:00,203.62,203.7,203.28,203.53,4500.0,203.62,203.7,203.28,203.53,4500.0
2016-05-11 12:40:00,203.68,203.88,203.67,203.76,3175.0,203.68,203.88,203.67,203.76,3175.0
2016-05-11 12:45:00,203.75,203.97,203.75,203.85,2400.0,203.75,203.97,203.75,203.85,2400.0
2016-05-11 12:50:00,203.95,204.02,203.82,204.02,3781.0,203.95,204.02,203.82,204.02,3781.0
2016-05-11 12:55:00,204.02,204.33,203.99,204.23,3600.0,204.02,204.33,203.99,204.23,3600.0
2016-05-11 13:00:00,204.22,204.22,203.91,204.04,3351.0,204.22,204.22,203.91,204.04,3351.0
2016-05-11 13:05:00,204.03,204.26,204.03,204.14,5799.0,204.03,204.26,204.03,204.14,5799.0
2016-05-11 13:10:00,204.24,204.26,204.09,204.09,3900.0,204.24,204.26,204.09,204.09,3900.0
2016-05-11 13:15:00,204.15,204.37,204.14,204.23,1200.0,204.15,204.37,204.14,204.23,1200.0
2016-05-11 13:20:00,204.23,204.41,204.23,204.29,3135.0,204.23,204.41,204.23,204.29,3135.0
2016-05-11 13:25:00,204.25,204.35,204.05,204.21,8100.0,204.25,204.35,204.05,204.21,8100.0
2016-05-11 13:30:00,204.18,204.38,204.16,204.17,3625.0,204.18,204.38,204.16,204.17,3625.0
2016-05-11 13:35:00,204.1,204.34,204.08,204.29,3500.0,204.1,204.34,204.08,204.29,3500.0
2016-05-11 13:40:00,204.25,204.4,204.2,204.2,5236.0,204.25,204.4,204.2,204.2,5236.0
2016-05-11 13:45:00,204.32,204.49,204.24,204.39,3937.0,204.32,204.49,204.24,204.39,3937.0
2016-05-11 13:50:00,204.39,204.6,204.33,204.33,3326.0,204.39,204.6,204.33,204.33,3326.0
2016-05-11 13:55:00,204.33,204.45,204.27,204.3,5903.0,204.33,204.45,204.27,204.3,5903.0
2016-05-11 14:00:00,204.3,204.33,204.19,204.33,3521.0,204.3,204.33,204.19,204.33,3521.0
2016-05-11 14:05:00,204.38,204.38,204.05,204.06,5629.0,204.38,204.38,204.05,204.06,5629.0
2016-05-11 14:10:00,204.04,204.13,203.95,204.01,10225.0,204.04,204.13,203.95,204.01,10225.0
2016-05-11 14:15:00,203.99,204.01,203.8,203.84,4833.0,203.99,204.01,203.8,203.84,4833.0
2016-05-11 14:20:00,203.94,204.17,203.94,204.17,5277.0,203.94,204.17,203.94,204.17,5277.0
2016-05-11 14:25:00,204.13,204.18,203.8,203.88,5129.0,204.13,204.18,203.8,203.88,5129.0
2016-05-11 14:30:00,203.93,204.24,203.93,204.1,3436.0,203.93,204.24,203.93,204.1,3436.0
2016-05-11 14:35:00,204.24,204.33,204.21,204.27,1878.0,204.24,204.33,204.21,204.27,1878.0
2016-05-11 14:40:00,204.29,204.29,204.05,204.12,6307.0,204.29,204.29,204.05,204.12,6307.0
2016-05-11 14:45:00,204.12,204.12,203.83,203.94,7398.0,204.12,204.12,203.83,203.94,7398.0
2016-05-11 14:50:00,204.0,204.13,203.98,203.98,5855.0,204.0,204.13,203.98,203.98,5855.0
2016-05-11 14:55:00,203.9,204.08,203.89,203.99,4241.0,203.9,204.08,203.89,203.99,4241.0
2016-05-11 15:00:00,204.07,204.07,203.55,203.55,7908.0,204.07,204.07,203.55,203.55,7908.0
2016-05-11 15:05:00,203.54,203.69,203.43,203.45,8843.0,203.54,203.69,203.43,203.45,8843.0
2016-05-11 15:10:00,203.46,203.61,203.36,203.56,11425.0,203.46,203.61,203.36,203.56,11425.0
2016-05-11 15:15:00,203.56,203.67,203.35,203.38,28321.0,203.56,203.67,203.35,203.38,28321.0
2016-05-11 15:20:00,203.36,203.53,203.24,203.41,7900.0,203.36,203.53,203.24,203.41,7900.0
2016-05-11 15:25:00,203.4,203.69,203.35,203.44,7100.0,203.4,203.69,203.35,203.44,7100.0
2016-05-11 15:30:00,203.49,203.58,203.37,203.56,11657.0,203.49,203.58,203.37,203.56,11657.0
2016-05-11 15:35:00,203.54,203.65,203.38,203.4,9751.0,203.54,203.65,203.38,203.4,9751.0
2016-05-11 15:40:00,203.4,203.4,203.09,203.09,9601.0,203.4,203.4,203.09,203.09,9601.0
2016-05-11 15:45:00,203.15,203.15,202.87,203.12,26401.0,203.15,203.15,202.87,203.12,26401.0
2016-05-11 15:50:00,203.08,203.09,202.85,202.95,21137.0,203.08,203.09,202.85,202.95,21137.0
2016-05-11 15:55:00,202.97,203.04,202.77,202.85,59435.0,202.97,203.04,202.77,202.85,59435.0
2016-05-12 09:30:00,203.7,204.14,203.21,204.12,11912.0,203.7,204.14,203.21,204.12,11912.0
2016-05-12 09:35:00,204.2,204.39,203.54,203.64,12132.0,204.2,204.39,203.54,203.64,12132.0
2016-05-12 09:40:00,203.74,203.74,203.0,203.33,13368.0,203.74,203.74,203.0,203.33,13368.0
2016-05-12 09:45:00,203.67,204.67,203.66,204.57,10963.0,203.67,204.67,203.66,204.57,10963.0
2016-05-12 09:50:00,204.64,205.46,204.32,205.09,8971.0,204.64,205.46,204.32,205.09,8971.0
2016-05-12 09:55:00,205.02,205.03,204.27,204.39,7786.0,205.02,205.03,204.27,204.39,7786.0
2016-05-12 10:00:00,204.09,204.26,203.93,204.24,5650.0,204.09,204.26,203.93,204.24,5650.0
2016-05-12 10:05:00,204.05,204.25,203.44,203.94,9600.0,204.05,204.25,203.44,203.94,9600.0
2016-05-12 10:10:00,204.03,204.4,204.03,204.4,3703.0,204.03,204.4,204.03,204.4,3703.0
2016-05-12 10:15:00,204.39,204.63,204.0,204.0,6808.0,204.39,204.63,204.0,204.0,6808.0
2016-05-12 10:20:00,203.85,204.59,203.85,204.54,7549.0,203.85,204.59,203.85,204.54,7549.0
2016-05-12 10:25:00,204.55,205.14,204.54,204.97,6279.0,204.55,205.14,204.54,204.97,6279.0
2016-05-12 10:30:00,204.97,204.98,204.42,204.44,5640.0,204.97,204.98,204.42,204.44,5640.0
2016-05-12 10:35:00,204.53,205.33,204.52,205.19,8276.0,204.53,205.33,204.52,205.19,8276.0
2016-05-12 10:40:00,205.31,205.35,204.44,204.45,9446.0,205.31,205.35,204.44,204.45,9446.0
2016-05-12 10:45:00,204.44,204.78,204.35,204.78,4381.0,204.44,204.78,204.35,204.78,4381.0
2016-05-12 10:50:00,204.78,205.27,204.78,205.18,6963.0,204.78,205.27,204.78,205.18,6963.0
2016-05-12 10:55:00,205.13,205.43,205.01,205.43,11765.0,205.13,205.43,205.01,205.43,11765.0
2016-05-12 11:00:00,205.43,205.46,205.15,205.35,9937.0,205.43,205.46,205.15,205.35,9937.0
2016-05-12 11:05:00,205.34,205.62,205.29,205.42,5936.0,205.34,205.62,205.29,205.42,5936.0
2016-05-12 11:10:00,205.45,205.58,205.16,205.51,10550.0,205.45,205.58,205.16,205.51,10550.0
2016-05-12 11:15:00,205.41,205.79,205.31,205.78,13259.0,205.41,205.79,205.31,205.78,13259.0
2016-05-12 11:20:00,205.71,205.99,205.57,205.94,9402.0,205.71,205.99,205.57,205.94,9402.0
2016-05-12 11:25:00,205.94,206.36,205.75,206.26,13643.0,205.94,206.36,205.75,206.26,13643.0
2016-05-12 11:30:00,206.26,206.43,206.2,206.24,5593.0,206.26,206.43,206.2,206.24,5593.0
2016-05-12 11:35:00,206.27,206.39,205.94,206.02,5889.0,206.27,206.39,205.94,206.02,5889.0
2016-05-12 11:40:00,206.18,206.27,205.78,205.83,4058.0,206.18,206.27,205.78,205.83,4058.0
2016-05-12 11:45:00,205.77,206.17,205.77,206.08,5600.0,205.77,206.17,205.77,206.08,5600.0
2016-05-12 11:50:00,206.11,206.14,205.38,205.42,6599.0,206.11,206.14,205.38,205.42,6599.0
2016-05-12 11:55:00,205.37,205.65,205.32,205.32,4972.0,205.37,205.65,205.32,205.32,4972.0
2016-05-12 12:00:00,205.26,205.48,205.14,205.25,4317.0,205.26,205.48,205.14,205.25,4317.0
2016-05-12 12:05:00,205.35,205.85,205.27,205.85,7275.0,205.35,205.85,205.27,205.85,7275.0
2016-05-12 12:10:00,205.83,205.87,205.76,205.87,900.0,205.83,205.87,205.76,205.87,900.0
2016-05-12 12:15:00,205.83,205.9,205.56,205.59,3345.0,205.83,205.9,205.56,205.59,3345.0
2016-05-12 12:20:00,205.81,205.98,205.66,205.68,3680.0,205.81,205.98,205.66,205.68,3680.0
2016-05-12 12:25:00,205.73,205.91,205.66,205.89,1568.0,205.73,205.91,205.66,205.89,1568.0
2016-05-12 12:30:00,205.91,206.12,205.89,205.97,1400.0,205.91,206.12,205.89,205.97,1400.0
2016-05-12 12:35:00,205.92,205.92,205.6,205.63,2741.0,205.92,205.92,205.6,205.63,2741.0
2016-05-12 12:40:00,205.73,206.0,205.72,206.0,4409.0,205.73,206.0,205.72,206.0,4409.0
2016-05-12 12:45:00,206.09,206.39,206.08,206.38,3892.0,206.09,206.39,206.08,206.38,3892.0
2016-05-12 12:50:00,206.39,206.71,206.39,206.7,4196.0,206.39,206.71,206.39,206.7,4196.0
2016-05-12 12:55:00,206.69,206.87,206.59,206.87,5800.0,206.69,206.87,206.59,206.87,5800.0
2016-05-12 13:00:00,206.93,206.98,206.59,206.77,3100.0,206.93,206.98,206.59,206.77,3100.0
2016-05-12 13:05:00,206.64,206.69,206.47,206.48,2210.0,206.64,206.69,206.47,206.48,2210.0
2016-05-12 13:10:00,206.53,206.54,206.4,206.54,2798.0,206.53,206.54,206.4,206.54,2798.0
2016-05-12 13:15:00,206.55,206.73,206.48,206.52,3700.0,206.55,206.73,206.48,206.52,3700.0
2016-05-12 13:20:00,206.49,206.81,206.44,206.69,3728.0,206.49,206.81,206.44,206.69,3728.0
2016-05-12 13:25:00,206.75,206.95,206.75,206.91,4413.0,206.75,206.95,206.75,206.91,4413.0
2016-05-12 13:30:00,206.76,206.78,206.5,206.57,9380.0,206.76,206.78,206.5,206.57,9380.0
2016-05-12 13:35:00,206.57,206.65,206.28,206.45,13650.0,206.57,206.65,206.28,206.45,13650.0
2016-05-12 13:40:00,206.46,206.75,206.45,206.75,5999.0,206.46,206.75,206.45,206.75,5999.0
2016-05-12 13:45:00,206.86,207.37,206.86,207.23,6062.0,206.86,207.37,206.86,207.23,6062.0
2016-05-12 13:50:00,207.13,207.21,207.06,207.18,2100.0,207.13,207.21,207.06,207.18,2100.0
2016-05-12 13:55:00,207.13,207.36,206.99,207.27,6578.0,207.13,207.36,206.99,207.27,6578.0
2016-05-12 14:00:00,207.23,207.48,207.22,207.29,6428.0,207.23,207.48,207.22,207.29,6428.0
2016-05-12 14:05:00,207.34,207.68,207.34,207.59,6644.0,207.34,207.68,207.34,207.59,6644.0
2016-05-12 14:10:00,207.66,208.2,207.66,208.06,11829.0,207.66,208.2,207.66,208.06,11829.0
2016-05-12 14:15:00,208.03,208.04,207.7,207.95,5655.0,208.03,208.04,207.7,207.95,5655.0
2016-05-12 14:20:00,207.94,208.22,207.94,208.18,5340.0,207.94,208.22,207.94,208.18,5340.0
2016-05-12 14:25:00,208.23,208.41,208.12,208.28,7415.0,208.23,208.41,208.12,208.28,7415.0
2016-05-12 14:30:00,208.18,208.18,207.45,207.52,8348.0,208.18,208.18,207.45,207.52,8348.0
2016-05-12 14:35:00,207.51,207.94,207.49,207.74,7773.0,207.51,207.94,207.49,207.74,7773.0
2016-05-12 14:40:00,207.71,207.81,207.65,207.71,952.0,207.71,207.81,207.65,207.71,952.0
2016-05-12 14:45:00,207.71,208.17,207.69,208.08,11279.0,207.71,208.17,207.69,208.08,11279.0
2016-05-12 14:50:00,208.01,208.05,207.7,207.93,4384.0,208.01,208.05,207.7,207.93,4384.0
2016-05-12 14:55:00,207.78,207.98,207.71,207.87,2689.0,207.78,207.98,207.71,207.87,2689.0
2016-05-12 15:00:00,207.9,208.02,207.84,207.93,6197.0,207.9,208.02,207.84,207.93,6197.0
2016-05-12 15:05:00,207.93,208.0,207.79,207.84,3650.0,207.93,208.0,207.79,207.84,3650.0
2016-05-12 15:10:00,207.79,207.94,207.76,207.85,4300.0,207.79,207.94,207.76,207.85,4300.0
2016-05-12 15:15:00,207.88,207.96,207.48,207.6,8200.0,207.88,207.96,207.48,207.6,8200.0
2016-05-12 15:20:00,207.65,207.84,207.59,207.75,4500.0,207.65,207.84,207.59,207.75,4500.0
2016-05-12 15:25:00,207.71,207.88,207.66,207.78,23968.0,207.71,207.88,207.66,207.78,23968.0
2016-05-12 15:30:00,207.77,207.85,207.6,207.71,6300.0,207.77,207.85,207.6,207.71,6300.0
2016-05-12 15:35:00,207.7,207.75,207.48,207.7,5555.0,207.7,207.75,207.48,207.7,5555.0
2016-05-12 15:40:00,207.67,207.67,207.56,207.65,5805.0,207.67,207.67,207.56,207.65,5805.0
2016-05-12 15:45:00,207.61,207.76,207.57,207.71,9963.0,207.61,207.76,207.57,207.71,9963.0
2016-05-12 15:50:00,207.7,207.7,207.47,207.54,10394.0,207.7,207.7,207.47,207.54,10394.0
2016-05-12 15:55:00,207.52,207.53,207.17,207.44,27407.0,207.52,207.53,207.17,207.44,27407.0
2016-05-13 09:30:00,207.03,207.19,204.64,204.69,18719.0,207.03,207.19,204.64,204.69,18719.0
2016-05-13 09:35:00,204.64,205.67,204.64,205.52,9457.0,204.64,205.67,204.64,205.52,9457.0
2016-05-13 09:40:00,205.18,205.96,204.77,205.12,21121.0,205.18,205.96,204.77,205.12,21121.0
2016-05-13 09:45:00,204.99,205.0,203.41,203.44,36796.0,204.99,205.0,203.41,203.44,36796.0
2016-05-13 09:50:00,203.46,203.69,203.29,203.6,11105.0,203.46,203.69,203.29,203.6,11105.0
2016-05-13 09:55:00,203.7,204.0,203.51,203.51,9840.0,203.7,204.0,203.51,203.51,9840.0
2016-05-13 10:00:00,203.64,204.51,203.4,204.45,13382.0,203.64,204.51,203.4,204.45,13382.0
2016-05-13 10:05:00,204.46,204.46,203.33,203.71,11301.0,204.46,204.46,203.33,203.71,11301.0
2016-05-13 10:10:00,203.62,204.57,203.59,204.48,5464.0,203.62,204.57,203.59,204.48,5464.0
2016-05-13 10:15:00,204.58,204.99,204.35,204.9,9731.0,204.58,204.99,204.35,204.9,9731.0
2016-05-13 10:20:00,204.97,204.97,204.59,204.59,7954.0,204.97,204.97,204.59,204.59,7954.0
2016-05-13 10:25:00,204.56,204.87,204.56,204.61,6100.0,204.56,204.87,204.56,204.61,6100.0
2016-05-13 10:30:00,204.61,205.2,204.42,204.97,10771.0,204.61,205.2,204.42,204.97,10771.0
2016-05-13 10:35:00,204.98,205.26,204.86,204.87,15551.0,204.98,205.26,204.86,204.87,15551.0
2016-05-13 10:40:00,205.09,205.44,204.94,205.22,5458.0,205.09,205.44,204.94,205.22,5458.0
2016-05-13 10:45:00,205.62,205.82,205.47,205.68,4617.0,205.62,205.82,205.47,205.68,4617.0
2016-05-13 10:50:00,205.73,206.5,205.73,206.27,8105.0,205.73,206.5,205.73,206.27,8105.0
2016-05-13 10:55:00,206.27,206.48,206.08,206.48,11010.0,206.27,206.48,206.08,206.48,11010.0
2016-05-13 11:00:00,206.54,206.81,206.38,206.81,14177.0,206.54,206.81,206.38,206.81,14177.0
2016-05-13 11:05:00,206.93,207.51,206.88,207.36,7547.0,206.93,207.51,206.88,207.36,7547.0
2016-05-13 11:10:00,207.45,207.54,207.01,207.01,14948.0,207.45,207.54,207.01,207.01,14948.0
2016-05-13 11:15:00,207.2,207.23,207.02,207.09,1300.0,207.2,207.23,207.02,207.09,1300.0
2016-05-13 11:20:00,207.19,207.19,206.73,206.73,4284.0,207.19,207.19,206.73,206.73,4284.0
2016-05-13 11:25:00,206.86,207.5,206.86,206.96,7310.0,206.86,207.5,206.86,206.96,7310.0
2016-05-13 11:30:00,206.81,207.1,206.7,206.71,2500.0,206.81,207.1,206.7,206.71,2500.0
2016-05-13 11:35:00,206.77,206.77,206.41,206.73,7421.0,206.77,206.77,206.41,206.73,7421.0
2016-05-13 11:40:00,206.78,207.05,206.78,206.8,2508.0,206.78,207.05,206.78,206.8,2508.0
2016-05-13 11:45:00,206.81,206.99,206.49,206.53,3767.0,206.81,206.99,206.49,206.53,3767.0
2016-05-13 11:50:00,206.52,206.67,206.43,206.56,3733.0,206.52,206.67,206.43,206.56,3733.0
2016-05-13 11:55:00,206.54,206.71,206.14,206.14,6217.0,206.54,206.71,206.14,206.14,6217.0
2016-05-13 12:00:00,206.14,206.64,206.14,206.42,3700.0,206.14,206.64,206.14,206.42,3700.0
2016-05-13 12:05:00,206.41,206.44,206.35,206.36,1100.0,206.41,206.44,206.35,206.36,1100.0
2016-05-13 12:10:00,206.35,206.48,206.08,206.41,2230.0,206.35,206.48,206.08,206.41,2230.0
2016-05-13 12:15:00,206.57,206.62,206.48,206.48,1600.0,206.57,206.62,206.48,206.48,1600.0
2016-05-13 12:20:00,206.48,206.89,206.48,206.66,1524.0,206.48,206.89,206.48,206.66,1524.0
2016-05-13 12:25:00,206.82,207.13,206.82,207.13,3116.0,206.82,207.13,206.82,207.13,3116.0
2016-05-13 12:30:00,207.13,207.17,206.98,206.98,3050.0,207.13,207.17,206.98,206.98,3050.0
2016-05-13 12:35:00,206.95,206.99,206.53,206.53,2475.0,206.95,206.99,206.53,206.53,2475.0
2016-05-13 12:40:00,206.59,206.59,206.13,206.13,1495.0,206.59,206.59,206.13,206.13,1495.0
2016-05-13 12:45:00,206.13,206.43,206.13,206.43,1400.0,206.13,206.43,206.13,206.43,1400.0
2016-05-13 12:50:00,206.46,206.86,206.44,206.64,4170.0,206.46,206.86,206.44,206.64,4170.0
2016-05-13 12:55:00,206.61,206.61,206.37,206.37,2250.0,206.61,206.61,206.37,206.37,2250.0
2016-05-13 13:00:00,206.37,206.62,206.37,206.62,1579.0,206.37,206.62,206.37,206.62,1579.0
2016-05-13 13:05:00,206.62,206.72,206.32,206.52,4775.0,206.62,206.72,206.32,206.52,4775.0
2016-05-13 13:10:00,206.59,206.77,206.59,206.73,1100.0,206.59,206.77,206.59,206.73,1100.0
2016-05-13 13:15:00,206.62,206.62,206.38,206.38,2038.0,206.62,206.62,206.38,206.38,2038.0
2016-05-13 13:20:00,206.46,206.51,206.22,206.3,1620.0,206.46,206.51,206.22,206.3,1620.0
2016-05-13 13:25:00,206.33,206.36,206.11,206.11,2100.0,206.33,206.36,206.11,206.11,2100.0
2016-05-13 13:30:00,206.19,206.35,206.19,206.35,1800.0,206.19,206.35,206.19,206.35,1800.0
2016-05-13 13:35:00,206.22,206.36,206.11,206.13,3500.0,206.22,206.36,206.11,206.13,3500.0
2016-05-13 13:40:00,206.06,206.32,205.98,206.32,3475.0,206.06,206.32,205.98,206.32,3475.0
2016-05-13 13:45:00,206.24,206.24,205.87,205.98,1846.0,206.24,206.24,205.87,205.98,1846.0
2016-05-13 13:50:00,205.9,205.9,205.51,205.53,3062.0,205.9,205.9,205.51,205.53,3062.0
2016-05-13 13:55:00,205.48,205.53,205.32,205.53,1859.0,205.48,205.53,205.32,205.53,1859.0
2016-05-13 14:00:00,205.49,205.91,205.49,205.91,2950.0,205.49,205.91,205.49,205.91,2950.0
2016-05-13 14:05:00,205.91,205.99,205.82,205.91,3000.0,205.91,205.99,205.82,205.91,3000.0
2016-05-13 14:10:00,205.89,205.89,205.64,205.85,1600.0,205.89,205.89,205.64,205.85,1600.0
2016-05-13 14:15:00,205.88,205.88,205.49,205.49,800.0,205.88,205.88,205.49,205.49,800.0
2016-05-13 14:20:00,205.48,205.48,205.15,205.33,2848.0,205.48,205.48,205.15,205.33,2848.0
2016-05-13 14:25:00,205.33,205.46,205.11,205.46,2300.0,205.33,205.46,205.11,205.46,2300.0
2016-05-13 14:30:00,205.45,205.48,205.24,205.33,2780.0,205.45,205.48,205.24,205.33,2780.0
2016-05-13 14:35:00,205.37,205.44,205.17,205.25,3337.0,205.37,205.44,205.17,205.25,3337.0
2016-05-13 14:40:00,205.26,205.4,205.08,205.4,5550.0,205.26,205.4,205.08,205.4,5550.0
2016-05-13 14:45:00,205.4,205.48,205.2,205.2,7100.0,205.4,205.48,205.2,205.2,7100.0
2016-05-13 14:50:00,205.32,205.42,205.21,205.35,2200.0,205.32,205.42,205.21,205.35,2200.0
2016-05-13 14:55:00,205.29,205.76,205.29,205.52,3511.0,205.29,205.76,205.29,205.52,3511.0
2016-05-13 15:00:00,205.61,205.61,205.37,205.53,5479.0,205.61,205.61,205.37,205.53,5479.0
2016-05-13 15:05:00,205.47,205.58,205.38,205.38,5408.0,205.47,205.58,205.38,205.38,5408.0
2016-05-13 15:10:00,205.25,205.63,205.25,205.46,5500.0,205.25,205.63,205.25,205.46,5500.0
2016-05-13 15:15:00,205.5,205.79,205.42,205.72,7882.0,205.5,205.79,205.42,205.72,7882.0
2016-05-13 15:20:00,205.72,205.85,205.57,205.69,4669.0,205.72,205.85,205.57,205.69,4669.0
2016-05-13 15:25:00,205.58,205.68,205.5,205.51,7300.0,205.58,205.68,205.5,205.51,7300.0
2016-05-13 15:30:00,205.5,205.7,205.31,205.46,4294.0,205.5,205.7,205.31,205.46,4294.0
2016-05-13 15:35:00,205.46,205.6,205.36,205.59,5600.0,205.46,205.6,205.36,205.59,5600.0
2016-05-13 15:40:00,205.58,205.68,205.4,205.46,4700.0,205.58,205.68,205.4,205.46,4700.0
2016-05-13 15:45:00,205.31,205.38,205.2,205.3,8995.0,205.31,205.38,205.2,205.3,8995.0
2016-05-13 15:50:00,205.3,205.35,205.16,205.16,4797.0,205.3,205.35,205.16,205.16,4797.0
2016-05-13 15:55:00,205.16,205.36,205.12,205.19,18826.0,205.16,205.36,205.12,205.19,18826.0
2016-05-16 09:30:00,204.85,205.13,204.45,205.13,7099.0,204.85,205.13,204.45,205.13,7099.0
2016-05-16 09:35:00,205.89,206.63,205.89,206.31,7924.0,205.89,206.63,205.89,206.31,7924.0
2016-05-16 09:40:00,206.02,206.23,205.36,205.73,4340.0,206.02,206.23,205.36,205.73,4340.0
2016-05-16 09:45:00,205.76,206.84,205.76,206.46,8366.0,205.76,206.84,205.76,206.46,8366.0
2016-05-16 09:50:00,206.23,206.74,205.82,206.44,4387.0,206.23,206.74,205.82,206.44,4387.0
2016-05-16 09:55:00,206.44,206.59,206.24,206.3,1630.0,206.44,206.59,206.24,206.3,1630.0
2016-05-16 10:00:00,206.6,206.6,206.09,206.4,1410.0,206.6,206.6,206.09,206.4,1410.0
2016-05-16 10:05:00,206.72,206.87,206.34,206.59,5555.0,206.72,206.87,206.34,206.59,5555.0
2016-05-16 10:10:00,206.51,206.65,206.37,206.55,3000.0,206.51,206.65,206.37,206.55,3000.0
2016-05-16 10:15:00,206.73,206.76,206.29,206.29,3103.0,206.73,206.76,206.29,206.29,3103.0
2016-05-16 10:20:00,206.45,206.58,206.27,206.53,6207.0,206.45,206.58,206.27,206.53,6207.0
2016-05-16 10:25:00,206.53,206.67,206.17,206.67,3000.0,206.53,206.67,206.17,206.67,3000.0
2016-05-16 10:30:00,206.59,206.79,206.59,206.74,3700.0,206.59,206.79,206.59,206.74,3700.0
2016-05-16 10:35:00,206.79,207.08,206.76,206.95,6850.0,206.79,207.08,206.76,206.95,6850.0
2016-05-16 10:40:00,206.93,207.24,206.85,207.23,2600.0,206.93,207.24,206.85,207.23,2600.0
2016-05-16 10:45:00,207.15,207.28,207.03,207.08,6388.0,207.15,207.28,207.03,207.08,6388.0
2016-05-16 10:50:00,206.91,207.39,206.91,207.27,3165.0,206.91,207.39,206.91,207.27,3165.0
2016-05-16 10:55:00,207.16,207.16,206.89,206.89,2300.0,207.16,207.16,206.89,206.89,2300.0
2016-05-16 11:00:00,207.0,207.47,207.0,207.43,2200.0,207.0,207.47,207.0,207.43,2200.0
2016-05-16 11:05:00,207.4,207.57,207.26,207.3,3094.0,207.4,207.57,207.26,207.3,3094.0
2016-05-16 11:10:00,207.31,207.44,207.21,207.24,2200.0,207.31,207.44,207.21,207.24,2200.0
2016-05-16 11:15:00,207.2,207.51,207.19,207.26,4200.0,207.2,207.51,207.19,207.26,4200.0
2016-05-16 11:20:00,207.37,207.63,207.36,207.45,1100.0,207.37,207.63,207.36,207.45,1100.0
2016-05-16 11:25:00,207.55,207.95,207.52,207.76,5149.0,207.55,207.95,207.52,207.76,5149.0
2016-05-16 11:30:00,207.64,208.08,207.61,208.0,4038.0,207.64,208.08,207.61,208.0,4038.0
2016-05-16 11:35:00,208.01,208.02,207.86,207.96,2595.0,208.01,208.02,207.86,207.96,2595.0
2016-05-16 11:40:00,207.96,208.08,207.76,207.9,5692.0,207.96,208.08,207.76,207.9,5692.0
2016-05-16 11:45:00,207.84,207.99,207.63,207.87,2870.0,207.84,207.99,207.63,207.87,2870.0
2016-05-16 11:50:00,208.0,208.05,207.69,207.92,5420.0,208.0,208.05,207.69,207.92,5420.0
2016-05-16 11:55:00,207.92,208.08,207.82,208.07,6272.0,207.92,208.08,207.82,208.07,6272.0
2016-05-16 12:00:00,208.18,208.18,207.88,207.99,3539.0,208.18,208.18,207.88,207.99,3539.0
2016-05-16 12:05:00,207.9,208.1,207.7,207.74,5999.0,207.9,208.1,207.7,207.74,5999.0
2016-05-16 12:10:00,207.64,207.7,207.49,207.53,2700.0,207.64,207.7,207.49,207.53,2700.0
2016-05-16 12:15:00,207.52,207.79,207.51,207.51,3100.0,207.52,207.79,207.51,207.51,3100.0
2016-05-16 12:20:00,207.59,207.68,207.44,207.63,4727.0,207.59,207.68,207.44,207.63,4727.0
2016-05-16 12:25:00,207.69,207.75,207.52,207.52,1200.0,207.69,207.75,207.52,207.52,1200.0
2016-05-16 12:30:00,207.54,207.57,207.32,207.54,4800.0,207.54,207.57,207.32,207.54,4800.0
2016-05-16 12:35:00,207.6,207.7,207.42,207.69,2455.0,207.6,207.7,207.42,207.69,2455.0
2016-05-16 12:40:00,207.71,208.0,207.7,208.0,3198.0,207.71,208.0,207.7,208.0,3198.0
2016-05-16 12:45:00,207.98,208.05,207.88,207.88,1900.0,207.98,208.05,207.88,207.88,1900.0
2016-05-16 12:50:00,207.9,208.19,207.9,208.09,2511.0,207.9,208.19,207.9,208.09,2511.0
2016-05-16 12:55:00,208.05,208.25,208.04,208.13,2718.0,208.05,208.25,208.04,208.13,2718.0
2016-05-16 13:00:00,208.17,208.37,208.17,208.23,4627.0,208.17,208.37,208.17,208.23,4627.0
2016-05-16 13:05:00,208.28,208.49,208.21,208.23,4603.0,208.28,208.49,208.21,208.23,4603.0
2016-05-16 13:10:00,208.22,208.38,208.22,208.25,1308.0,208.22,208.38,208.22,208.25,1308.0
2016-05-16 13:15:00,208.34,208.36,208.27,208.31,2668.0,208.34,208.36,208.27,208.31,2668.0
2016-05-16 13:20:00,208.34,208.35,208.23,208.27,2550.0,208.34,208.35,208.23,208.27,2550.0
2016-05-16 13:25:00,208.32,208.44,208.32,208.44,1500.0,208.32,208.44,208.32,208.44,1500.0
2016-05-16 13:30:00,208.45,208.5,208.31,208.35,2056.0,208.45,208.5,208.31,208.35,2056.0
2016-05-16 13:35:00,208.36,208.46,208.3,208.3,2442.0,208.36,208.46,208.3,208.3,2442.0
2016-05-16 13:40:00,208.29,208.36,208.16,208.17,1850.0,208.29,208.36,208.16,208.17,1850.0
2016-05-16 13:45:00,208.23,208.31,208.17,208.22,3270.0,208.23,208.31,208.17,208.22,3270.0
2016-05-16 13:50:00,208.39,208.39,208.18,208.26,1000.0,208.39,208.39,208.18,208.26,1000.0
2016-05-16 13:55:00,208.34,208.44,208.06,208.09,3700.0,208.34,208.44,208.06,208.09,3700.0
2016-05-16 14:00:00,208.1,208.32,208.05,208.32,3919.0,208.1,208.32,208.05,208.32,3919.0
2016-05-16 14:05:00,208.28,208.5,208.28,208.42,3091.0,208.28,208.5,208.28,208.42,3091.0
2016-05-16 14:10:00,208.45,208.69,208.45,208.52,3531.0,208.45,208.69,208.45,208.52,3531.0
2016-05-16 14:15:00,208.62,208.73,208.57,208.58,2425.0,208.62,208.73,208.57,208.58,2425.0
2016-05-16 14:20:00,208.68,208.79,208.6,208.72,1218.0,208.68,208.79,208.6,208.72,1218.0
2016-05-16 14:25:00,208.81,208.82,208.68,208.75,3584.0,208.81,208.82,208.68,208.75,3584.0
2016-05-16 14:30:00,208.72,208.86,208.72,208.84,1900.0,208.72,208.86,208.72,208.84,1900.0
2016-05-16 14:35:00,208.86,208.87,208.73,208.87,4116.0,208.86,208.87,208.73,208.87,4116.0
2016-05-16 14:40:00,208.83,208.97,208.78,208.78,4000.0,208.83,208.97,208.78,208.78,4000.0
2016-05-16 14:45:00,208.9,208.94,208.78,208.78,1700.0,208.9,208.94,208.78,208.78,1700.0
2016-05-16 14:50:00,208.72,208.86,208.72,208.79,2217.0,208.72,208.86,208.72,208.79,2217.0
2016-05-16 14:55:00,208.84,208.99,208.72,208.82,6681.0,208.84,208.99,208.72,208.82,6681.0
2016-05-16 15:00:00,208.88,209.07,208.85,209.05,4890.0,208.88,209.07,208.85,209.05,4890.0
2016-05-16 15:05:00,209.0,209.09,208.98,209.05,4301.0,209.0,209.09,208.98,209.05,4301.0
2016-05-16 15:10:00,209.03,209.05,208.72,208.73,18743.0,209.03,209.05,208.72,208.73,18743.0
2016-05-16 15:15:00,208.75,208.84,208.58,208.82,6156.0,208.75,208.84,208.58,208.82,6156.0
2016-05-16 15:20:00,208.75,208.82,208.55,208.76,3943.0,208.75,208.82,208.55,208.76,3943.0
2016-05-16 15:25:00,208.72,208.88,208.7,208.71,4600.0,208.72,208.88,208.7,208.71,4600.0
2016-05-16 15:30:00,208.68,208.73,208.51,208.58,2200.0,208.68,208.73,208.51,208.58,2200.0
2016-05-16 15:35:00,208.56,208.58,208.33,208.42,6869.0,208.56,208.58,208.33,208.42,6869.0
2016-05-16 15:40:00,208.45,208.56,208.44,208.44,5995.0,208.45,208.56,208.44,208.44,5995.0
2016-05-16 15:45:00,208.46,208.46,208.17,208.4,5873.0,208.46,208.46,208.17,208.4,5873.0
2016-05-16 15:50:00,208.35,208.36,208.17,208.19,10203.0,208.35,208.36,208.17,208.19,10203.0
2016-05-16 15:55:00,208.17,208.4,208.01,208.13,26575.0,208.17,208.4,208.01,208.13,26575.0
2016-05-17 09:30:00,207.21,208.18,207.03,207.8,13279.0,207.21,208.18,207.03,207.8,13279.0
2016-05-17 09:35:00,207.69,208.24,206.01,206.05,13400.0,207.69,208.24,206.01,206.05,13400.0
2016-05-17 09:40:00,206.13,206.44,205.54,205.7,27367.0,206.13,206.44,205.54,205.7,27367.0
2016-05-17 09:45:00,205.57,205.78,205.04,205.29,7175.0,205.57,205.78,205.04,205.29,7175.0
2016-05-17 09:50:00,205.1,205.57,204.09,204.09,19110.0,205.1,205.57,204.09,204.09,19110.0
2016-05-17 09:55:00,204.24,205.18,204.1,204.86,12553.0,204.24,205.18,204.1,204.86,12553.0
2016-05-17 10:00:00,205.0,205.03,204.55,204.77,7414.0,205.0,205.03,204.55,204.77,7414.0
2016-05-17 10:05:00,204.7,205.16,204.61,204.75,6034.0,204.7,205.16,204.61,204.75,6034.0
2016-05-17 10:10:00,204.94,205.21,204.81,205.0,7624.0,204.94,205.21,204.81,205.0,7624.0
2016-05-17 10:15:00,205.0,205.93,204.84,205.91,5615.0,205.0,205.93,204.84,205.91,5615.0
2016-05-17 10:20:00,205.95,206.42,205.95,206.28,5470.0,205.95,206.42,205.95,206.28,5470.0
2016-05-17 10:25:00,206.42,206.42,205.76,205.76,3100.0,206.42,206.42,205.76,205.76,3100.0
2016-05-17 10:30:00,205.66,206.38,205.66,206.19,8345.0,205.66,206.38,205.66,206.19,8345.0
2016-05-17 10:35:00,206.42,206.42,205.9,205.97,4150.0,206.42,206.42,205.9,205.97,4150.0
2016-05-17 10:40:00,206.11,206.39,206.01,206.39,2445.0,206.11,206.39,206.01,206.39,2445.0
2016-05-17 10:45:00,206.47,206.51,206.28,206.29,5132.0,206.47,206.51,206.28,206.29,5132.0
2016-05-17 10:50:00,206.21,206.33,206.05,206.29,4131.0,206.21,206.33,206.05,206.29,4131.0
2016-05-17 10:55:00,206.54,206.61,206.14,206.56,2400.0,206.54,206.61,206.14,206.56,2400.0
2016-05-17 11:00:00,206.5,206.56,206.31,206.4,2700.0,206.5,206.56,206.31,206.4,2700.0
2016-05-17 11:05:00,206.23,206.38,205.99,206.2,2937.0,206.23,206.38,205.99,206.2,2937.0
2016-05-17 11:10:00,206.13,206.19,205.9,205.9,3963.0,206.13,206.19,205.9,205.9,3963.0
2016-05-17 11:15:00,205.94,206.36,205.94,206.25,1800.0,205.94,206.36,205.94,206.25,1800.0
2016-05-17 11:20:00,206.12,206.19,206.0,206.0,500.0,206.12,206.19,206.0,206.0,500.0
2016-05-17 11:25:00,206.12,206.12,205.6,205.71,4500.0,206.12,206.12,205.6,205.71,4500.0
2016-05-17 11:30:00,205.71,205.91,205.62,205.79,2400.0,205.71,205.91,205.62,205.79,2400.0
2016-05-17 11:35:00,205.9,206.05,205.89,206.05,2100.0,205.9,206.05,205.89,206.05,2100.0
2016-05-17 11:40:00,206.07,206.07,205.7,206.03,2920.0,206.07,206.07,205.7,206.03,2920.0
2016-05-17 11:45:00,206.03,206.42,206.03,206.29,5400.0,206.03,206.42,206.03,206.29,5400.0
2016-05-17 11:50:00,206.42,206.64,206.4,206.63,6500.0,206.42,206.64,206.4,206.63,6500.0
2016-05-17 11:55:00,206.54,206.64,206.31,206.53,4480.0,206.54,206.64,206.31,206.53,4480.0
2016-05-17 12:00:00,206.5,206.5,206.19,206.19,8000.0,206.5,206.5,206.19,206.19,8000.0
2016-05-17 12:05:00,206.27,206.47,206.15,206.15,2755.0,206.27,206.47,206.15,206.15,2755.0
2016-05-17 12:10:00,206.1,206.22,205.89,206.03,1800.0,206.1,206.22,205.89,206.03,1800.0
2016-05-17 12:15:00,205.91,205.91,205.61,205.61,1420.0,205.91,205.91,205.61,205.61,1420.0
2016-05-17 12:20:00,205.64,205.92,205.63,205.74,2600.0,205.64,205.92,205.63,205.74,2600.0
2016-05-17 12:25:00,205.76,205.8,205.75,205.75,1900.0,205.76,205.8,205.75,205.75,1900.0
2016-05-17 12:30:00,205.78,205.86,205.68,205.71,3600.0,205.78,205.86,205.68,205.71,3600.0
2016-05-17 12:35:00,205.62,206.11,205.62,206.1,4800.0,205.62,206.11,205.62,206.1,4800.0
2016-05-17 12:40:00,206.09,206.1,205.97,205.98,1305.0,206.09,206.1,205.97,205.98,1305.0
2016-05-17 12:45:00,205.91,206.07,205.86,205.96,2845.0,205.91,206.07,205.86,205.96,2845.0
2016-05-17 12:50:00,205.85,206.0,205.74,205.99,1461.0,205.85,206.0,205.74,205.99,1461.0
2016-05-17 12:55:00,205.82,205.91,205.48,205.51,12718.0,205.82,205.91,205.48,205.51,12718.0
2016-05-17 13:00:00,205.5,205.65,205.49,205.56,5563.0,205.5,205.65,205.49,205.56,5563.0
2016-05-17 13:05:00,205.62,205.63,205.49,205.57,3252.0,205.62,205.63,205.49,205.57,3252.0
2016-05-17 13:10:00,205.5,205.66,205.45,205.66,7287.0,205.5,205.66,205.45,205.66,7287.0
2016-05-17 13:15:00,205.74,205.83,205.68,205.81,1300.0,205.74,205.83,205.68,205.81,1300.0
2016-05-17 13:20:00,205.88,206.02,205.87,206.02,2000.0,205.88,206.02,205.87,206.02,2000.0
2016-05-17 13:25:00,206.03,206.03,205.85,205.85,2200.0,206.03,206.03,205.85,205.85,2200.0
2016-05-17 13:30:00,205.93,205.97,205.9,205.97,2570.0,205.93,205.97,205.9,205.97,2570.0
2016-05-17 13:35:00,205.86,205.9,205.64,205.68,4179.0,205.86,205.9,205.64,205.68,4179.0
2016-05-17 13:40:00,205.6,205.71,205.28,205.28,3493.0,205.6,205.71,205.28,205.28,3493.0
2016-05-17 13:45:00,205.31,205.47,205.28,205.31,1800.0,205.31,205.47,205.28,205.31,1800.0
2016-05-17 13:50:00,205.31,205.31,205.13,205.29,3125.0,205.31,205.31,205.13,205.29,3125.0
2016-05-17 13:55:00,205.22,205.32,204.51,204.51,4179.0,205.22,205.32,204.51,204.51,4179.0
2016-05-17 14:00:00,204.5,204.78,204.5,204.78,5530.0,204.5,204.78,204.5,204.78,5530.0
2016-05-17 14:05:00,204.71,204.76,204.5,204.58,6780.0,204.71,204.76,204.5,204.58,6780.0
2016-05-17 14:10:00,204.34,204.45,204.23,204.43,14458.0,204.34,204.45,204.23,204.43,14458.0
2016-05-17 14:15:00,204.51,204.51,204.03,204.17,8091.0,204.51,204.51,204.03,204.17,8091.0
2016-05-17 14:20:00,204.18,204.19,203.83,203.83,11800.0,204.18,204.19,203.83,203.83,11800.0
2016-05-17 14:25:00,203.83,203.96,203.28,203.47,14162.0,203.83,203.96,203.28,203.47,14162.0
2016-05-17 14:30:00,203.47,203.59,203.36,203.59,6301.0,203.47,203.59,203.36,203.59,6301.0
2016-05-17 14:35:00,203.47,203.73,203.44,203.65,6150.0,203.47,203.73,203.44,203.65,6150.0
2016-05-17 14:40:00,203.65,204.0,203.65,204.0,5200.0,203.65,204.0,203.65,204.0,5200.0
2016-05-17 14:45:00,204.09,204.11,203.82,203.82,5598.0,204.09,204.11,203.82,203.82,5598.0
2016-05-17 14:50:00,203.77,203.93,203.77,203.92,5002.0,203.77,203.93,203.77,203.92,5002.0
2016-05-17 14:55:00,203.86,204.0,203.72,203.88,8303.0,203.86,204.0,203.72,203.88,8303.0
2016-05-17 15:00:00,203.86,204.03,203.84,203.93,7705.0,203.86,204.03,203.84,203.93,7705.0
2016-05-17 15:05:00,204.01,204.53,204.01,204.29,15078.0,204.01,204.53,204.01,204.29,15078.0
2016-05-17 15:10:00,204.29,204.31,204.02,204.05,6188.0,204.29,204.31,204.02,204.05,6188.0
2016-05-17 15:15:00,204.1,204.27,203.88,204.17,36519.0,204.1,204.27,203.88,204.17,36519.0
2016-05-17 15:20:00,204.15,204.28,203.84,203.88,8303.0,204.15,204.28,203.84,203.88,8303.0
2016-05-17 15:25:00,203.92,204.11,203.72,203.98,6643.0,203.92,204.11,203.72,203.98,6643.0
2016-05-17 15:30:00,203.97,204.1,203.89,204.08,5992.0,203.97,204.1,203.89,204.08,5992.0
2016-05-17 15:35:00,204.08,204.53,204.08,204.47,12064.0,204.08,204.53,204.08,204.47,12064.0
2016-05-17 15:40:00,204.49,204.59,204.21,204.42,18849.0,204.49,204.59,204.21,204.42,18849.0
2016-05-17 15:45:00,204.41,204.43,204.14,204.3,24259.0,204.41,204.43,204.14,204.3,24259.0
2016-05-17 15:50:00,204.3,204.57,204.24,204.56,28947.0,204.3,204.57,204.24,204.56,28947.0
2016-05-17 15:55:00,204.63,204.81,204.37,204.42,57913.0,204.63,204.81,204.37,204.42,57913.0
2016-05-18 09:30:00,204.45,204.85,203.85,203.86,11885.0,204.45,204.85,203.85,203.86,11885.0
2016-05-18 09:35:00,203.86,204.79,203.19,203.51,24950.0,203.86,204.79,203.19,203.51,24950.0
2016-05-18 09:40:00,203.71,204.05,203.18,203.86,6651.0,203.71,204.05,203.18,203.86,6651.0
2016-05-18 09:45:00,203.95,204.14,203.83,203.83,10718.0,203.95,204.14,203.83,203.83,10718.0
2016-05-18 09:50:00,203.92,204.91,203.89,204.88,9718.0,203.92,204.91,203.89,204.88,9718.0
2016-05-18 09:55:00,204.71,205.44,204.7,205.03,11882.0,204.71,205.44,204.7,205.03,11882.0
2016-05-18 10:00:00,205.34,205.55,205.06,205.2,5002.0,205.34,205.55,205.06,205.2,5002.0
2016-05-18 10:05:00,205.36,205.78,205.15,205.38,4522.0,205.36,205.78,205.15,205.38,4522.0
2016-05-18 10:10:00,205.39,205.86,205.1,205.56,34522.0,205.39,205.86,205.1,205.56,34522.0
2016-05-18 10:15:00,205.72,205.83,205.31,205.66,11212.0,205.72,205.83,205.31,205.66,11212.0
2016-05-18 10:20:00,205.59,206.13,205.45,206.03,26224.0,205.59,206.13,205.45,206.03,26224.0
2016-05-18 10:25:00,206.01,206.62,205.85,206.43,23579.0,206.01,206.62,205.85,206.43,23579.0
2016-05-18 10:30:00,206.25,206.36,205.93,205.99,13001.0,206.25,206.36,205.93,205.99,13001.0
2016-05-18 10:35:00,205.93,206.0,205.73,205.86,10800.0,205.93,206.0,205.73,205.86,10800.0
2016-05-18 10:40:00,205.86,206.12,205.78,205.91,11509.0,205.86,206.12,205.78,205.91,11509.0
2016-05-18 10:45:00,205.9,206.15,205.8,205.8,11191.0,205.9,206.15,205.8,205.8,11191.0
2016-05-18 10:50:00,205.64,205.83,205.58,205.58,7309.0,205.64,205.83,205.58,205.58,7309.0
2016-05-18 10:55:00,205.61,205.67,205.09,205.24,7851.0,205.61,205.67,205.09,205.24,7851.0
2016-05-18 11:00:00,205.26,205.48,205.19,205.48,11032.0,205.26,205.48,205.19,205.48,11032.0
2016-05-18 11:05:00,205.48,205.65,205.36,205.48,13350.0,205.48,205.65,205.36,205.48,13350.0
2016-05-18 11:10:00,205.53,205.58,205.4,205.53,12529.0,205.53,205.58,205.4,205.53,12529.0
2016-05-18 11:15:00,205.68,205.91,205.43,205.64,7800.0,205.68,205.91,205.43,205.64,7800.0
2016-05-18 11:20:00,205.6,205.94,205.6,205.82,8600.0,205.6,205.94,205.6,205.82,8600.0
2016-05-18 11:25:00,205.75,206.35,205.69,206.35,7656.0,205.75,206.35,205.69,206.35,7656.0
2016-05-18 11:30:00,206.17,206.34,205.91,206.17,9100.0,206.17,206.34,205.91,206.17,9100.0
2016-05-18 11:35:00,206.14,206.26,205.92,205.96,7200.0,206.14,206.26,205.92,205.96,7200.0
2016-05-18 11:40:00,205.78,205.88,205.66,205.88,1800.0,205.78,205.88,205.66,205.88,1800.0
2016-05-18 11:45:00,205.88,206.09,205.87,206.09,1800.0,205.88,206.09,205.87,206.09,1800.0
2016-05-18 11:50:00,206.01,206.22,205.8,205.8,12200.0,206.01,206.22,205.8,205.8,12200.0
2016-05-18 11:55:00,205.94,206.11,205.69,205.7,6390.0,205.94,206.11,205.69,205.7,6390.0
2016-05-18 12:00:00,205.73,207.1,205.54,207.06,55867.0,205.73,207.1,205.54,207.06,55867.0
2016-05-18 12:05:00,207.1,207.23,207.0,207.04,16522.0,207.1,207.23,207.0,207.04,16522.0
2016-05-18 12:10:00,207.08,207.35,207.07,207.34,19173.0,207.08,207.35,207.07,207.34,19173.0
2016-05-18 12:15:00,207.29,207.46,207.25,207.43,9366.0,207.29,207.46,207.25,207.43,9366.0
2016-05-18 12:20:00,207.5,207.86,207.43,207.79,20092.0,207.5,207.86,207.43,207.79,20092.0
2016-05-18 12:25:00,207.73,207.81,207.54,207.62,10820.0,207.73,207.81,207.54,207.62,10820.0
2016-05-18 12:30:00,207.6,207.81,207.48,207.7,4500.0,207.6,207.81,207.48,207.7,4500.0
2016-05-18 12:35:00,207.66,207.78,207.48,207.68,8548.0,207.66,207.78,207.48,207.68,8548.0
2016-05-18 12:40:00,207.63,207.86,207.44,207.64,6100.0,207.63,207.86,207.44,207.64,6100.0
2016-05-18 12:45:00,207.73,207.8,207.49,207.51,9188.0,207.73,207.8,207.49,207.51,9188.0
2016-05-18 12:50:00,207.56,207.84,207.32,207.39,15735.0,207.56,207.84,207.32,207.39,15735.0
2016-05-18 12:55:00,207.37,207.6,207.34,207.53,12100.0,207.37,207.6,207.34,207.53,12100.0
2016-05-18 13:00:00,207.52,207.66,207.31,207.42,9955.0,207.52,207.66,207.31,207.42,9955.0
2016-05-18 13:05:00,207.29,207.71,207.29,207.49,7258.0,207.29,207.71,207.29,207.49,7258.0
2016-05-18 13:10:00,207.62,207.75,207.62,207.75,2600.0,207.62,207.75,207.62,207.75,2600.0
2016-05-18 13:15:00,207.77,207.8,207.6,207.7,4300.0,207.77,207.8,207.6,207.7,4300.0
2016-05-18 13:20:00,207.65,208.18,207.65,208.11,15613.0,207.65,208.18,207.65,208.11,15613.0
2016-05-18 13:25:00,208.11,208.31,207.92,208.09,12112.0,208.11,208.31,207.92,208.09,12112.0
2016-05-18 13:30:00,208.13,208.27,207.93,207.99,8000.0,208.13,208.27,207.93,207.99,8000.0
2016-05-18 13:35:00,207.97,208.06,207.94,208.0,3829.0,207.97,208.06,207.94,208.0,3829.0
2016-05-18 13:40:00,208.03,208.2,207.99,207.99,4272.0,208.03,208.2,207.99,207.99,4272.0
2016-05-18 13:45:00,208.12,208.24,208.07,208.09,4300.0,208.12,208.24,208.07,208.09,4300.0
2016-05-18 13:50:00,208.1,208.12,207.72,208.04,7072.0,208.1,208.12,207.72,208.04,7072.0
2016-05-18 13:55:00,207.92,207.99,207.78,207.89,3272.0,207.92,207.99,207.78,207.89,3272.0
2016-05-18 14:00:00,207.78,207.82,207.12,207.29,18773.0,207.78,207.82,207.12,207.29,18773.0
2016-05-18 14:05:00,207.34,207.41,206.58,207.34,12081.0,207.34,207.41,206.58,207.34,12081.0
2016-05-18 14:10:00,207.19,207.32,206.81,207.25,6183.0,207.19,207.32,206.81,207.25,6183.0
2016-05-18 14:15:00,207.02,207.28,206.62,207.27,6135.0,207.02,207.28,206.62,207.27,6135.0
2016-05-18 14:20:00,207.1,207.12,206.59,207.07,10120.0,207.1,207.12,206.59,207.07,10120.0
2016-05-18 14:25:00,206.89,206.92,206.08,206.09,6040.0,206.89,206.92,206.08,206.09,6040.0
2016-05-18 14:30:00,206.08,206.09,205.53,206.03,12641.0,206.08,206.09,205.53,206.03,12641.0
2016-05-18 14:35:00,206.17,206.46,205.72,206.15,7132.0,206.17,206.46,205.72,206.15,7132.0
2016-05-18 14:40:00,205.97,206.6,205.8,206.3,7833.0,205.97,206.6,205.8,206.3,7833.0
2016-05-18 14:45:00,206.26,206.67,206.12,206.26,8235.0,206.26,206.67,206.12,206.26,8235.0
2016-05-18 14:50:00,206.27,206.95,206.26,206.65,3289.0,206.27,206.95,206.26,206.65,3289.0
2016-05-18 14:55:00,206.62,206.93,206.48,206.77,5850.0,206.62,206.93,206.48,206.77,5850.0
2016-05-18 15:00:00,206.76,207.27,206.75,207.09,5800.0,206.76,207.27,206.75,207.09,5800.0
2016-05-18 15:05:00,207.17,207.23,206.78,206.99,3932.0,207.17,207.23,206.78,206.99,3932.0
2016-05-18 15:10:00,206.79,206.86,206.22,206.57,8072.0,206.79,206.86,206.22,206.57,8072.0
2016-05-18 15:15:00,206.58,206.58,206.1,206.47,6200.0,206.58,206.58,206.1,206.47,6200.0
2016-05-18 15:20:00,206.47,206.48,206.11,206.11,9838.0,206.47,206.48,206.11,206.11,9838.0
2016-05-18 15:25:00,206.02,206.32,205.94,205.98,5378.0,206.02,206.32,205.94,205.98,5378.0
2016-05-18 15:30:00,206.09,206.32,205.97,206.17,10554.0,206.09,206.32,205.97,206.17,10554.0
2016-05-18 15:35:00,206.19,206.19,205.83,205.85,5800.0,206.19,206.19,205.83,205.85,5800.0
2016-05-18 15:40:00,205.85,206.15,205.85,206.11,6576.0,205.85,206.15,205.85,206.11,6576.0
2016-05-18 15:45:00,206.17,206.38,206.09,206.2,8322.0,206.17,206.38,206.09,206.2,8322.0
2016-05-18 15:50:00,206.14,206.25,206.0,206.23,10308.0,206.14,206.25,206.0,206.23,10308.0
2016-05-18 15:55:00,206.24,206.61,206.17,206.45,23521.0,206.24,206.61,206.17,206.45,23521.0
2016-05-19 09:30:00,205.0,207.67,205.0,207.67,8535.0,205.0,207.67,205.0,207.67,8535.0
2016-05-19 09:35:00,207.05,208.56,207.04,207.7,11370.0,207.05,208.56,207.04,207.7,11370.0
2016-05-19 09:40:00,207.91,208.1,207.49,207.69,6967.0,207.91,208.1,207.49,207.69,6967.0
2016-05-19 09:45:00,207.42,207.71,207.07,207.57,5517.0,207.42,207.71,207.07,207.57,5517.0
2016-05-19 09:50:00,207.62,207.68,207.28,207.28,3140.0,207.62,207.68,207.28,207.28,3140.0
2016-05-19 09:55:00,206.98,207.05,206.44,206.44,3185.0,206.98,207.05,206.44,206.44,3185.0
2016-05-19 10:00:00,206.22,207.0,206.01,207.0,14403.0,206.22,207.0,206.01,207.0,14403.0
2016-05-19 10:05:00,207.14,207.42,206.51,206.55,11400.0,207.14,207.42,206.51,206.55,11400.0
2016-05-19 10:10:00,206.59,206.85,206.22,206.22,5000.0,206.59,206.85,206.22,206.22,5000.0
2016-05-19 10:15:00,206.54,206.81,206.51,206.81,1270.0,206.54,206.81,206.51,206.81,1270.0
2016-05-19 10:20:00,206.61,207.08,206.31,206.92,6802.0,206.61,207.08,206.31,206.92,6802.0
2016-05-19 10:25:00,207.01,207.45,206.86,206.97,10680.0,207.01,207.45,206.86,206.97,10680.0
2016-05-19 10:30:00,207.2,207.2,206.68,207.06,2700.0,207.2,207.2,206.68,207.06,2700.0
2016-05-19 10:35:00,207.12,207.24,206.75,206.82,10146.0,207.12,207.24,206.75,206.82,10146.0
2016-05-19 10:40:00,206.97,207.79,206.93,207.56,7844.0,206.97,207.79,206.93,207.56,7844.0
2016-05-19 10:45:00,207.65,207.8,207.26,207.67,6800.0,207.65,207.8,207.26,207.67,6800.0
2016-05-19 10:50:00,207.7,207.71,207.18,207.18,2700.0,207.7,207.71,207.18,207.18,2700.0
2016-05-19 10:55:00,207.3,207.55,207.2,207.32,1750.0,207.3,207.55,207.2,207.32,1750.0
2016-05-19 11:00:00,207.33,207.5,206.89,206.98,5365.0,207.33,207.5,206.89,206.98,5365.0
2016-05-19 11:05:00,206.82,206.96,206.71,206.75,3013.0,206.82,206.96,206.71,206.75,3013.0
2016-05-19 11:10:00,206.86,207.32,206.81,206.91,7609.0,206.86,207.32,206.81,206.91,7609.0
2016-05-19 11:15:00,206.95,207.32,206.95,207.23,2381.0,206.95,207.32,206.95,207.23,2381.0
2016-05-19 11:20:00,207.06,207.12,206.9,207.11,2818.0,207.06,207.12,206.9,207.11,2818.0
2016-05-19 11:25:00,207.03,207.12,206.63,206.79,6631.0,207.03,207.12,206.63,206.79,6631.0
2016-05-19 11:30:00,206.8,206.93,206.68,206.68,1000.0,206.8,206.93,206.68,206.68,1000.0
2016-05-19 11:35:00,206.75,206.75,206.34,206.36,2907.0,206.75,206.75,206.34,206.36,2907.0
2016-05-19 11:40:00,206.33,206.71,206.33,206.7,2798.0,206.33,206.71,206.33,206.7,2798.0
2016-05-19 11:45:00,206.64,206.81,206.54,206.66,2700.0,206.64,206.81,206.54,206.66,2700.0
2016-05-19 11:50:00,206.68,206.69,206.33,206.37,1700.0,206.68,206.69,206.33,206.37,1700.0
2016-05-19 11:55:00,206.4,206.61,206.28,206.59,2300.0,206.4,206.61,206.28,206.59,2300.0
2016-05-19 12:00:00,206.61,206.86,206.49,206.5,1400.0,206.61,206.86,206.49,206.5,1400.0
2016-05-19 12:05:00,206.35,206.48,206.26,206.48,3800.0,206.35,206.48,206.26,206.48,3800.0
2016-05-19 12:10:00,206.46,206.74,206.38,206.65,5000.0,206.46,206.74,206.38,206.65,5000.0
2016-05-19 12:15:00,206.67,206.85,206.67,206.71,1600.0,206.67,206.85,206.67,206.71,1600.0
2016-05-19 12:20:00,206.75,206.99,206.74,206.85,3200.0,206.75,206.99,206.74,206.85,3200.0
2016-05-19 12:25:00,206.55,206.79,206.24,206.24,1981.0,206.55,206.79,206.24,206.24,1981.0
2016-05-19 12:30:00,206.24,206.4,206.21,206.26,3150.0,206.24,206.4,206.21,206.26,3150.0
2016-05-19 12:35:00,206.15,206.29,206.0,206.26,3970.0,206.15,206.29,206.0,206.26,3970.0
2016-05-19 12:40:00,206.11,206.17,205.87,206.09,3650.0,206.11,206.17,205.87,206.09,3650.0
2016-05-19 12:45:00,206.02,206.16,205.98,206.12,1600.0,206.02,206.16,205.98,206.12,1600.0
2016-05-19 12:50:00,206.13,206.18,205.95,206.03,2350.0,206.13,206.18,205.95,206.03,2350.0
2016-05-19 12:55:00,206.13,206.48,206.12,206.36,2300.0,206.13,206.48,206.12,206.36,2300.0
2016-05-19 13:00:00,206.34,206.53,206.33,206.51,1700.0,206.34,206.53,206.33,206.51,1700.0
2016-05-19 13:05:00,206.47,206.5,206.31,206.45,2940.0,206.47,206.5,206.31,206.45,2940.0
2016-05-19 13:10:00,206.53,206.69,206.37,206.69,1712.0,206.53,206.69,206.37,206.69,1712.0
2016-05-19 13:15:00,206.6,206.66,206.48,206.66,1517.0,206.6,206.66,206.48,206.66,1517.0
2016-05-19 13:20:00,206.62,206.76,206.55,206.61,1300.0,206.62,206.76,206.55,206.61,1300.0
2016-05-19 13:25:00,206.71,206.93,206.71,206.85,1900.0,206.71,206.93,206.71,206.85,1900.0
2016-05-19 13:30:00,206.87,207.25,206.76,207.22,4075.0,206.87,207.25,206.76,207.22,4075.0
2016-05-19 13:35:00,207.18,207.38,207.17,207.32,2200.0,207.18,207.38,207.17,207.32,2200.0
2016-05-19 13:40:00,207.28,207.38,207.23,207.25,2885.0,207.28,207.38,207.23,207.25,2885.0
2016-05-19 13:45:00,207.32,207.34,207.02,207.11,2605.0,207.32,207.34,207.02,207.11,2605.0
2016-05-19 13:50:00,207.02,207.34,207.02,207.17,3652.0,207.02,207.34,207.02,207.17,3652.0
2016-05-19 13:55:00,207.24,207.43,207.24,207.3,1600.0,207.24,207.43,207.24,207.3,1600.0
2016-05-19 14:00:00,207.24,207.38,207.15,207.16,3463.0,207.24,207.38,207.15,207.16,3463.0
2016-05-19 14:05:00,207.17,207.47,207.16,207.39,3950.0,207.17,207.47,207.16,207.39,3950.0
2016-05-19 14:10:00,207.58,207.69,207.53,207.64,3509.0,207.58,207.69,207.53,207.64,3509.0
2016-05-19 14:15:00,207.68,207.7,207.52,207.7,3498.0,207.68,207.7,207.52,207.7,3498.0
2016-05-19 14:20:00,207.6,207.6,207.36,207.38,1952.0,207.6,207.6,207.36,207.38,1952.0
2016-05-19 14:25:00,207.48,207.55,207.23,207.49,4053.0,207.48,207.55,207.23,207.49,4053.0
2016-05-19 14:30:00,207.65,207.65,207.38,207.58,2150.0,207.65,207.65,207.38,207.58,2150.0
2016-05-19 14:35:00,207.46,207.58,207.39,207.47,2100.0,207.46,207.58,207.39,207.47,2100.0
2016-05-19 14:40:00,207.47,207.51,207.3,207.5,2600.0,207.47,207.51,207.3,207.5,2600.0
2016-05-19 14:45:00,207.41,207.48,207.31,207.41,1003.0,207.41,207.48,207.31,207.41,1003.0
2016-05-19 14:50:00,207.4,207.48,207.32,207.43,2100.0,207.4,207.48,207.32,207.43,2100.0
2016-05-19 14:55:00,207.44,207.57,207.28,207.39,3090.0,207.44,207.57,207.28,207.39,3090.0
2016-05-19 15:00:00,207.42,207.78,207.42,207.67,4276.0,207.42,207.78,207.42,207.67,4276.0
2016-05-19 15:05:00,207.71,207.98,207.71,207.98,2303.0,207.71,207.98,207.71,207.98,2303.0
2016-05-19 15:10:00,207.99,208.17,207.89,208.12,6924.0,207.99,208.17,207.89,208.12,6924.0
2016-05-19 15:15:00,208.16,208.2,207.85,207.97,4500.0,208.16,208.2,207.85,207.97,4500.0
2016-05-19 15:20:00,208.01,208.33,208.01,208.14,7078.0,208.01,208.33,208.01,208.14,7078.0
2016-05-19 15:25:00,208.17,208.2,208.04,208.06,3525.0,208.17,208.2,208.04,208.06,3525.0
2016-05-19 15:30:00,208.14,208.18,208.02,208.08,11518.0,208.14,208.18,208.02,208.08,11518.0
2016-05-19 15:35:00,208.03,208.44,208.03,208.4,8939.0,208.03,208.44,208.03,208.4,8939.0
2016-05-19 15:40:00,208.4,208.63,208.14,208.14,8635.0,208.4,208.63,208.14,208.14,8635.0
2016-05-19 15:45:00,208.14,208.45,208.13,208.28,12098.0,208.14,208.45,208.13,208.28,12098.0
2016-05-19 15:50:00,208.21,208.36,208.04,208.19,11001.0,208.21,208.36,208.04,208.19,11001.0
2016-05-19 15:55:00,208.22,208.22,207.77,207.92,37050.0,208.22,208.22,207.77,207.92,37050.0
2016-05-20 09:30:00,208.75,208.75,207.0,207.25,32661.0,208.75,208.75,207.0,207.25,32661.0
2016-05-20 09:35:00,207.41,207.93,206.66,206.66,11205.0,207.41,207.93,206.66,206.66,11205.0
2016-05-20 09:40:00,206.51,206.75,206.06,206.3,14324.0,206.51,206.75,206.06,206.3,14324.0
2016-05-20 09:45:00,206.3,206.83,206.07,206.78,12498.0,206.3,206.83,206.07,206.78,12498.0
2016-05-20 09:50:00,206.88,207.62,206.88,207.47,4950.0,206.88,207.62,206.88,207.47,4950.0
2016-05-20 09:55:00,207.38,207.59,206.71,206.82,7700.0,207.38,207.59,206.71,206.82,7700.0
2016-05-20 10:00:00,206.7,207.43,206.7,207.25,10351.0,206.7,207.43,206.7,207.25,10351.0
2016-05-20 10:05:00,207.29,207.64,207.21,207.21,12440.0,207.29,207.64,207.21,207.21,12440.0
2016-05-20 10:10:00,207.17,207.44,207.06,207.17,5831.0,207.17,207.44,207.06,207.17,5831.0
2016-05-20 10:15:00,207.15,207.72,207.13,207.35,12428.0,207.15,207.72,207.13,207.35,12428.0
2016-05-20 10:20:00,207.33,207.46,207.03,207.14,9674.0,207.33,207.46,207.03,207.14,9674.0
2016-05-20 10:25:00,207.23,207.44,206.79,207.44,7150.0,207.23,207.44,206.79,207.44,7150.0
2016-05-20 10:30:00,207.44,207.7,207.2,207.53,10151.0,207.44,207.7,207.2,207.53,10151.0
2016-05-20 10:35:00,207.66,208.02,207.53,207.6,18141.0,207.66,208.02,207.53,207.6,18141.0
2016-05-20 10:40:00,207.52,207.89,207.36,207.72,22160.0,207.52,207.89,207.36,207.72,22160.0
2016-05-20 10:45:00,207.8,208.1,207.59,207.85,6442.0,207.8,208.1,207.59,207.85,6442.0
2016-05-20 10:50:00,207.85,207.85,207.4,207.41,3900.0,207.85,207.85,207.4,207.41,3900.0
2016-05-20 10:55:00,207.32,207.65,207.31,207.54,14357.0,207.32,207.65,207.31,207.54,14357.0
2016-05-20 11:00:00,207.51,207.75,207.51,207.55,1400.0,207.51,207.75,207.51,207.55,1400.0
2016-05-20 11:05:00,207.58,207.77,207.37,207.56,14894.0,207.58,207.77,207.37,207.56,14894.0
2016-05-20 11:10:00,207.69,207.69,207.47,207.6,4400.0,207.69,207.69,207.47,207.6,4400.0
2016-05-20 11:15:00,207.64,207.64,207.28,207.46,5000.0,207.64,207.64,207.28,207.46,5000.0
2016-05-20 11:20:00,207.51,207.72,207.43,207.55,5162.0,207.51,207.72,207.43,207.55,5162.0
2016-05-20 11:25:00,207.56,207.94,207.56,207.84,5400.0,207.56,207.94,207.56,207.84,5400.0
2016-05-20 11:30:00,207.75,207.89,207.68,207.89,6600.0,207.75,207.89,207.68,207.89,6600.0
2016-05-20 11:35:00,207.89,208.0,207.83,208.0,8347.0,207.89,208.0,207.83,208.0,8347.0
2016-05-20 11:40:00,208.0,208.17,207.71,207.78,12302.0,208.0,208.17,207.71,207.78,12302.0
2016-05-20 11:45:00,207.89,207.94,207.65,207.79,15161.0,207.89,207.94,207.65,207.79,15161.0
2016-05-20 11:50:00,207.78,207.84,207.64,207.64,12570.0,207.78,207.84,207.64,207.64,12570.0
2016-05-20 11:55:00,207.8,207.87,207.65,207.74,4300.0,207.8,207.87,207.65,207.74,4300.0
2016-05-20 12:00:00,207.7,207.81,207.55,207.55,5132.0,207.7,207.81,207.55,207.55,5132.0
2016-05-20 12:05:00,207.7,207.87,207.56,207.86,25895.0,207.7,207.87,207.56,207.86,25895.0
2016-05-20 12:10:00,207.85,207.87,207.68,207.68,7509.0,207.85,207.87,207.68,207.68,7509.0
2016-05-20 12:15:00,207.66,207.7,207.55,207.64,5450.0,207.66,207.7,207.55,207.64,5450.0
2016-05-20 12:20:00,207.64,207.7,207.59,207.59,3000.0,207.64,207.7,207.59,207.59,3000.0
2016-05-20 12:25:00,207.53,207.71,207.53,207.71,4564.0,207.53,207.71,207.53,207.71,4564.0
2016-05-20 12:30:00,207.73,207.79,207.51,207.65,8049.0,207.73,207.79,207.51,207.65,8049.0
2016-05-20 12:35:00,207.66,207.66,207.5,207.56,3500.0,207.66,207.66,207.5,207.56,3500.0
2016-05-20 12:40:00,207.51,207.71,207.51,207.67,3700.0,207.51,207.71,207.51,207.67,3700.0
2016-05-20 12:45:00,207.72,208.12,207.64,208.02,26729.0,207.72,208.12,207.64,208.02,26729.0
2016-05-20 12:50:00,207.98,208.01,207.62,207.77,15894.0,207.98,208.01,207.62,207.77,15894.0
2016-05-20 12:55:00,207.86,207.96,207.8,207.89,5609.0,207.86,207.96,207.8,207.89,5609.0
2016-05-20 13:00:00,207.94,207.95,207.73,207.73,6700.0,207.94,207.95,207.73,207.73,6700.0
2016-05-20 13:05:00,207.72,207.8,207.54,207.8,5856.0,207.72,207.8,207.54,207.8,5856.0
2016-05-20 13:10:00,207.76,207.81,207.69,207.69,2087.0,207.76,207.81,207.69,207.69,2087.0
2016-05-20 13:15:00,207.7,207.72,207.57,207.59,2500.0,207.7,207.72,207.57,207.59,2500.0
2016-05-20 13:20:00,207.65,207.8,207.59,207.6,4377.0,207.65,207.8,207.59,207.6,4377.0
2016-05-20 13:25:00,207.56,207.72,207.55,207.72,4619.0,207.56,207.72,207.55,207.72,4619.0
2016-05-20 13:30:00,207.72,207.72,207.6,207.69,4400.0,207.72,207.72,207.6,207.69,4400.0
2016-05-20 13:35:00,207.7,207.75,207.63,207.64,4400.0,207.7,207.75,207.63,207.64,4400.0
2016-05-20 13:40:00,207.55,207.7,207.48,207.64,6774.0,207.55,207.7,207.48,207.64,6774.0
2016-05-20 13:45:00,207.57,207.59,207.46,207.47,1700.0,207.57,207.59,207.46,207.47,1700.0
2016-05-20 13:50:00,207.57,207.64,207.52,207.54,3700.0,207.57,207.64,207.52,207.54,3700.0
2016-05-20 13:55:00,207.53,207.66,207.47,207.66,4778.0,207.53,207.66,207.47,207.66,4778.0
2016-05-20 14:00:00,207.77,207.97,207.65,207.92,5595.0,207.77,207.97,207.65,207.92,5595.0
2016-05-20 14:05:00,207.91,208.26,207.87,208.26,8986.0,207.91,208.26,207.87,208.26,8986.0
2016-05-20 14:10:00,208.25,208.42,208.15,208.4,7285.0,208.25,208.42,208.15,208.4,7285.0
2016-05-20 14:15:00,208.4,208.68,208.36,208.48,10129.0,208.4,208.68,208.36,208.48,10129.0
2016-05-20 14:20:00,208.46,208.71,208.32,208.71,10086.0,208.46,208.71,208.32,208.71,10086.0
2016-05-20 14:25:00,208.75,208.88,208.63,208.73,6200.0,208.75,208.88,208.63,208.73,6200.0
2016-05-20 14:30:00,208.74,208.94,208.74,208.9,8372.0,208.74,208.94,208.74,208.9,8372.0
2016-05-20 14:35:00,208.9,208.95,208.57,208.74,14495.0,208.9,208.95,208.57,208.74,14495.0
2016-05-20 14:40:00,208.74,208.75,208.63,208.68,6910.0,208.74,208.75,208.63,208.68,6910.0
2016-05-20 14:45:00,208.68,208.75,208.6,208.6,14019.0,208.68,208.75,208.6,208.6,14019.0
2016-05-20 14:50:00,208.61,208.75,208.57,208.63,9492.0,208.61,208.75,208.57,208.63,9492.0
2016-05-20 14:55:00,208.58,208.58,208.26,208.3,9483.0,208.58,208.58,208.26,208.3,9483.0
2016-05-20 15:00:00,208.32,208.34,208.02,208.02,7978.0,208.32,208.34,208.02,208.02,7978.0
2016-05-20 15:05:00,208.02,208.19,207.88,208.14,6100.0,208.02,208.19,207.88,208.14,6100.0
2016-05-20 15:10:00,208.16,208.21,208.04,208.12,10109.0,208.16,208.21,208.04,208.12,10109.0
2016-05-20 15:15:00,208.01,208.09,207.86,208.0,7540.0,208.01,208.09,207.86,208.0,7540.0
2016-05-20 15:20:00,208.0,208.16,207.95,207.99,8100.0,208.0,208.16,207.95,207.99,8100.0
2016-05-20 15:25:00,207.9,208.19,207.85,208.05,7370.0,207.9,208.19,207.85,208.05,7370.0
2016-05-20 15:30:00,208.05,208.29,208.05,208.28,3676.0,208.05,208.29,208.05,208.28,3676.0
2016-05-20 15:35:00,208.27,208.5,208.13,208.24,12552.0,208.27,208.5,208.13,208.24,12552.0
2016-05-20 15:40:00,208.27,208.36,208.1,208.13,8823.0,208.27,208.36,208.1,208.13,8823.0
2016-05-20 15:45:00,208.24,208.24,208.01,208.21,16467.0,208.24,208.24,208.01,208.21,16467.0
2016-05-20 15:50:00,208.35,208.56,208.25,208.44,27257.0,208.35,208.56,208.25,208.44,27257.0
2016-05-20 15:55:00,208.47,208.68,208.42,208.43,29006.0,208.47,208.68,208.42,208.43,29006.0
2016-05-23 09:30:00,208.97,208.98,207.69,208.44,11779.0,208.97,208.98,207.69,208.44,11779.0
2016-05-23 09:35:00,208.3,208.98,208.05,208.98,5450.0,208.3,208.98,208.05,208.98,5450.0
2016-05-23 09:40:00,209.15,209.32,208.74,209.31,6539.0,209.15,209.32,208.74,209.31,6539.0
2016-05-23 09:45:00,209.38,209.98,208.97,209.75,8380.0,209.38,209.98,208.97,209.75,8380.0
2016-05-23 09:50:00,209.67,209.68,208.24,208.47,15684.0,209.67,209.68,208.24,208.47,15684.0
2016-05-23 09:55:00,208.41,208.8,207.84,207.84,8186.0,208.41,208.8,207.84,207.84,8186.0
2016-05-23 10:00:00,207.85,208.85,207.82,208.78,5454.0,207.85,208.85,207.82,208.78,5454.0
2016-05-23 10:05:00,208.71,209.13,208.51,208.59,18564.0,208.71,209.13,208.51,208.59,18564.0
2016-05-23 10:10:00,208.71,208.94,208.56,208.88,7950.0,208.71,208.94,208.56,208.88,7950.0
2016-05-23 10:15:00,209.0,209.3,208.87,209.19,5413.0,209.0,209.3,208.87,209.19,5413.0
2016-05-23 10:20:00,209.34,209.45,208.61,208.73,10361.0,209.34,209.45,208.61,208.73,10361.0
2016-05-23 10:25:00,208.84,208.9,208.55,208.76,6250.0,208.84,208.9,208.55,208.76,6250.0
2016-05-23 10:30:00,208.68,209.1,208.56,209.0,9362.0,208.68,209.1,208.56,209.0,9362.0
2016-05-23 10:35:00,208.92,209.06,208.72,208.92,13241.0,208.92,209.06,208.72,208.92,13241.0
2016-05-23 10:40:00,208.96,209.0,208.68,208.69,20723.0,208.96,209.0,208.68,208.69,20723.0
2016-05-23 10:45:00,208.62,208.83,208.44,208.5,7469.0,208.62,208.83,208.44,208.5,7469.0
2016-05-23 10:50:00,208.51,208.65,208.2,208.3,5850.0,208.51,208.65,208.2,208.3,5850.0
2016-05-23 10:55:00,208.28,208.4,208.18,208.4,5405.0,208.28,208.4,208.18,208.4,5405.0
2016-05-23 11:00:00,208.46,208.66,208.36,208.53,6886.0,208.46,208.66,208.36,208.53,6886.0
2016-05-23 11:05:00,208.61,208.67,208.2,208.38,14649.0,208.61,208.67,208.2,208.38,14649.0
2016-05-23 11:10:00,208.49,208.49,208.04,208.04,12016.0,208.49,208.49,208.04,208.04,12016.0
2016-05-23 11:15:00,208.02,208.18,207.93,208.18,23238.0,208.02,208.18,207.93,208.18,23238.0
2016-05-23 11:20:00,208.07,208.23,207.91,207.95,27950.0,208.07,208.23,207.91,207.95,27950.0
2016-05-23 11:25:00,207.92,207.92,207.41,207.45,8901.0,207.92,207.92,207.41,207.45,8901.0
2016-05-23 11:30:00,207.44,207.56,207.06,207.06,9523.0,207.44,207.56,207.06,207.06,9523.0
2016-05-23 11:35:00,207.08,207.1,206.84,206.86,5080.0,207.08,207.1,206.84,206.86,5080.0
2016-05-23 11:40:00,206.88,207.22,206.83,207.11,8690.0,206.88,207.22,206.83,207.11,8690.0
2016-05-23 11:45:00,207.01,207.24,207.0,207.1,3136.0,207.01,207.24,207.0,207.1,3136.0
2016-05-23 11:50:00,207.06,207.12,206.88,206.88,4617.0,207.06,207.12,206.88,206.88,4617.0
2016-05-23 11:55:00,206.92,207.04,206.82,207.04,1815.0,206.92,207.04,206.82,207.04,1815.0
2016-05-23 12:00:00,207.04,207.42,207.04,207.31,3619.0,207.04,207.42,207.04,207.31,3619.0
2016-05-23 12:05:00,207.37,207.37,207.1,207.18,5053.0,207.37,207.37,207.1,207.18,5053.0
2016-05-23 12:10:00,207.22,207.5,207.22,207.4,5956.0,207.22,207.5,207.22,207.4,5956.0
2016-05-23 12:15:00,207.46,207.68,207.43,207.43,6180.0,207.46,207.68,207.43,207.43,6180.0
2016-05-23 12:20:00,207.45,207.52,207.33,207.43,3700.0,207.45,207.52,207.33,207.43,3700.0
2016-05-23 12:25:00,207.42,207.6,207.41,207.6,7169.0,207.42,207.6,207.41,207.6,7169.0
2016-05-23 12:30:00,207.68,207.73,207.59,207.68,2700.0,207.68,207.73,207.59,207.68,2700.0
2016-05-23 12:35:00,207.64,207.64,207.5,207.54,2637.0,207.64,207.64,207.5,207.54,2637.0
2016-05-23 12:40:00,207.59,207.71,207.46,207.53,2800.0,207.59,207.71,207.46,207.53,2800.0
2016-05-23 12:45:00,207.5,207.57,207.46,207.5,4103.0,207.5,207.57,207.46,207.5,4103.0
2016-05-23 12:50:00,207.52,207.62,207.48,207.62,1641.0,207.52,207.62,207.48,207.62,1641.0
2016-05-23 12:55:00,207.52,207.8,207.49,207.76,11329.0,207.52,207.8,207.49,207.76,11329.0
2016-05-23 13:00:00,207.88,208.0,207.81,208.0,2250.0,207.88,208.0,207.81,208.0,2250.0
2016-05-23 13:05:00,208.0,208.2,207.88,208.1,17000.0,208.0,208.2,207.88,208.1,17000.0
2016-05-23 13:10:00,208.14,208.45,208.1,208.36,2400.0,208.14,208.45,208.1,208.36,2400.0
2016-05-23 13:15:00,208.37,208.41,207.71,207.91,10900.0,208.37,208.41,207.71,207.91,10900.0
2016-05-23 13:20:00,207.97,207.98,207.77,207.79,3232.0,207.97,207.98,207.77,207.79,3232.0
2016-05-23 13:25:00,207.79,207.89,207.54,207.56,5817.0,207.79,207.89,207.54,207.56,5817.0
2016-05-23 13:30:00,207.68,207.78,207.52,207.59,2050.0,207.68,207.78,207.52,207.59,2050.0
2016-05-23 13:35:00,207.74,207.77,207.5,207.58,5813.0,207.74,207.77,207.5,207.58,5813.0
2016-05-23 13:40:00,207.59,207.6,207.41,207.56,3755.0,207.59,207.6,207.41,207.56,3755.0
2016-05-23 13:45:00,207.43,207.43,207.09,207.09,14477.0,207.43,207.43,207.09,207.09,14477.0
2016-05-23 13:50:00,207.1,207.19,206.95,207.11,6558.0,207.1,207.19,206.95,207.11,6558.0
2016-05-23 13:55:00,207.11,207.37,207.1,207.37,6337.0,207.11,207.37,207.1,207.37,6337.0
2016-05-23 14:00:00,207.29,207.32,207.1,207.12,10300.0,207.29,207.32,207.1,207.12,10300.0
2016-05-23 14:05:00,207.08,207.14,206.95,207.06,7651.0,207.08,207.14,206.95,207.06,7651.0
2016-05-23 14:10:00,207.13,207.15,207.09,207.12,900.0,207.13,207.15,207.09,207.12,900.0
2016-05-23 14:15:00,207.12,207.35,207.12,207.32,3010.0,207.12,207.35,207.12,207.32,3010.0
2016-05-23 14:20:00,207.34,207.39,207.26,207.3,1700.0,207.34,207.39,207.26,207.3,1700.0
2016-05-23 14:25:00,207.39,207.63,207.28,207.48,7601.0,207.39,207.63,207.28,207.48,7601.0
2016-05-23 14:30:00,207.44,207.55,207.37,207.42,2700.0,207.44,207.55,207.37,207.42,2700.0
2016-05-23 14:35:00,207.43,207.43,207.35,207.35,3068.0,207.43,207.43,207.35,207.35,3068.0
2016-05-23 14:40:00,207.41,207.54,207.41,207.54,2300.0,207.41,207.54,207.41,207.54,2300.0
2016-05-23 14:45:00,207.54,207.54,207.22,207.22,7159.0,207.54,207.54,207.22,207.22,7159.0
2016-05-23 14:50:00,207.19,207.28,207.0,207.04,5302.0,207.19,207.28,207.0,207.04,5302.0
2016-05-23 14:55:00,207.01,207.08,206.69,206.71,8094.0,207.01,207.08,206.69,206.71,8094.0
2016-05-23 15:00:00,206.77,206.97,206.73,206.9,5386.0,206.77,206.97,206.73,206.9,5386.0
2016-05-23 15:05:00,206.91,206.93,206.71,206.73,9094.0,206.91,206.93,206.71,206.73,9094.0
2016-05-23 15:10:00,206.73,206.78,206.52,206.56,5671.0,206.73,206.78,206.52,206.56,5671.0
2016-05-23 15:15:00,206.6,206.6,206.3,206.34,16056.0,206.6,206.6,206.3,206.34,16056.0
2016-05-23 15:20:00,206.32,206.32,206.21,206.3,6429.0,206.32,206.32,206.21,206.3,6429.0
2016-05-23 15:25:00,206.3,206.33,206.22,206.33,15663.0,206.3,206.33,206.22,206.33,15663.0
2016-05-23 15:30:00,206.27,206.48,206.27,206.47,10431.0,206.27,206.48,206.27,206.47,10431.0
2016-05-23 15:35:00,206.44,206.44,206.27,206.34,11056.0,206.44,206.44,206.27,206.34,11056.0
2016-05-23 15:40:00,206.32,206.42,206.29,206.4,21085.0,206.32,206.42,206.29,206.4,21085.0
2016-05-23 15:45:00,206.37,206.46,206.31,206.44,24282.0,206.37,206.46,206.31,206.44,24282.0
2016-05-23 15:50:00,206.38,206.44,206.04,206.06,31194.0,206.38,206.44,206.04,206.06,31194.0
2016-05-23 15:55:00,206.06,206.19,205.95,206.02,60283.0,206.06,206.19,205.95,206.02,60283.0
2016-05-24 09:30:00,208.48,208.48,206.96,207.48,24069.0,208.48,208.48,206.96,207.48,24069.0
2016-05-24 09:35:00,207.59,208.25,207.45,207.73,22145.0,207.59,208.25,207.45,207.73,22145.0
2016-05-24 09:40:00,207.85,208.09,207.43,207.85,14548.0,207.85,208.09,207.43,207.85,14548.0
2016-05-24 09:45:00,208.03,208.33,207.52,208.1,21791.0,208.03,208.33,207.52,208.1,21791.0
2016-05-24 09:50:00,208.21,208.46,207.89,208.39,15284.0,208.21,208.46,207.89,208.39,15284.0
2016-05-24 09:55:00,208.46,209.38,208.46,209.2,34135.0,208.46,209.38,208.46,209.2,34135.0
2016-05-24 10:00:00,209.19,209.44,208.88,209.41,15307.0,209.19,209.44,208.88,209.41,15307.0
2016-05-24 10:05:00,209.41,209.72,208.93,209.12,13550.0,209.41,209.72,208.93,209.12,13550.0
2016-05-24 10:10:00,209.04,209.45,208.97,209.05,26203.0,209.04,209.45,208.97,209.05,26203.0
2016-05-24 10:15:00,209.14,209.54,209.0,209.42,19581.0,209.14,209.54,209.0,209.42,19581.0
2016-05-24 10:20:00,209.35,209.46,208.89,209.03,19684.0,209.35,209.46,208.89,209.03,19684.0
2016-05-24 10:25:00,209.07,209.15,208.93,208.99,22995.0,209.07,209.15,208.93,208.99,22995.0
2016-05-24 10:30:00,209.04,209.38,209.01,209.15,25177.0,209.04,209.38,209.01,209.15,25177.0
2016-05-24 10:35:00,209.16,209.35,209.12,209.17,15643.0,209.16,209.35,209.12,209.17,15643.0
2016-05-24 10:40:00,209.26,209.26,208.75,208.79,9011.0,209.26,209.26,208.75,208.79,9011.0
2016-05-24 10:45:00,208.65,208.78,208.34,208.73,12800.0,208.65,208.78,208.34,208.73,12800.0
2016-05-24 10:50:00,208.73,208.73,208.3,208.36,5310.0,208.73,208.73,208.3,208.36,5310.0
2016-05-24 10:55:00,208.32,208.33,208.04,208.22,10187.0,208.32,208.33,208.04,208.22,10187.0
2016-05-24 11:00:00,208.2,208.71,208.15,208.61,19218.0,208.2,208.71,208.15,208.61,19218.0
2016-05-24 11:05:00,208.56,208.69,208.34,208.35,30951.0,208.56,208.69,208.34,208.35,30951.0
2016-05-24 11:10:00,208.37,208.53,208.12,208.17,7108.0,208.37,208.53,208.12,208.17,7108.0
2016-05-24 11:15:00,208.22,208.43,208.12,208.12,6982.0,208.22,208.43,208.12,208.12,6982.0
2016-05-24 11:20:00,208.19,208.46,207.96,207.96,27811.0,208.19,208.46,207.96,207.96,27811.0
2016-05-24 11:25:00,207.92,208.08,207.83,207.84,6500.0,207.92,208.08,207.83,207.84,6500.0
2016-05-24 11:30:00,207.81,208.03,207.81,208.0,4081.0,207.81,208.03,207.81,208.0,4081.0
2016-05-24 11:35:00,208.02,208.15,207.91,207.94,10201.0,208.02,208.15,207.91,207.94,10201.0
2016-05-24 11:40:00,207.89,208.01,207.75,207.75,10800.0,207.89,208.01,207.75,207.75,10800.0
2016-05-24 11:45:00,207.74,207.88,207.26,207.33,52925.0,207.74,207.88,207.26,207.33,52925.0
2016-05-24 11:50:00,207.31,207.56,207.27,207.27,9552.0,207.31,207.56,207.27,207.27,9552.0
2016-05-24 11:55:00,207.34,207.68,207.29,207.56,14995.0,207.34,207.68,207.29,207.56,14995.0
2016-05-24 12:00:00,207.68,207.73,207.41,207.48,19291.0,207.68,207.73,207.41,207.48,19291.0
2016-05-24 12:05:00,207.41,207.64,207.41,207.63,7120.0,207.41,207.64,207.41,207.63,7120.0
2016-05-24 12:10:00,207.74,207.84,207.61,207.61,16800.0,207.74,207.84,207.61,207.61,16800.0
2016-05-24 12:15:00,207.52,207.81,207.52,207.75,6300.0,207.52,207.81,207.52,207.75,6300.0
2016-05-24 12:20:00,207.71,207.85,207.7,207.73,2870.0,207.71,207.85,207.7,207.73,2870.0
2016-05-24 12:25:00,207.76,207.84,207.57,207.66,7652.0,207.76,207.84,207.57,207.66,7652.0
2016-05-24 12:30:00,207.72,207.72,207.47,207.65,4963.0,207.72,207.72,207.47,207.65,4963.0
2016-05-24 12:35:00,207.68,207.78,207.67,207.78,1900.0,207.68,207.78,207.67,207.78,1900.0
2016-05-24 12:40:00,207.76,207.87,207.5,207.75,10050.0,207.76,207.87,207.5,207.75,10050.0
2016-05-24 12:45:00,207.77,207.81,207.56,207.73,5323.0,207.77,207.81,207.56,207.73,5323.0
2016-05-24 12:50:00,207.79,207.94,207.53,207.62,6597.0,207.79,207.94,207.53,207.62,6597.0
2016-05-24 12:55:00,207.64,207.85,207.59,207.85,1550.0,207.64,207.85,207.59,207.85,1550.0
2016-05-24 13:00:00,207.87,208.06,207.83,208.0,6036.0,207.87,208.06,207.83,208.0,6036.0
2016-05-24 13:05:00,207.94,207.96,207.7,207.84,11804.0,207.94,207.96,207.7,207.84,11804.0
2016-05-24 13:10:00,207.84,207.99,207.83,207.94,3700.0,207.84,207.99,207.83,207.94,3700.0
2016-05-24 13:15:00,207.85,207.9,207.82,207.85,4514.0,207.85,207.9,207.82,207.85,4514.0
2016-05-24 13:20:00,207.89,207.94,207.79,207.88,3400.0,207.89,207.94,207.79,207.88,3400.0
2016-05-24 13:25:00,207.9,208.0,207.7,207.73,9047.0,207.9,208.0,207.7,207.73,9047.0
2016-05-24 13:30:00,207.72,207.87,207.7,207.7,7238.0,207.72,207.87,207.7,207.7,7238.0
2016-05-24 13:35:00,207.76,207.79,207.64,207.65,8200.0,207.76,207.79,207.64,207.65,8200.0
2016-05-24 13:40:00,207.7,207.7,207.54,207.55,12500.0,207.7,207.7,207.54,207.55,12500.0
2016-05-24 13:45:00,207.56,207.94,207.54,207.9,3000.0,207.56,207.94,207.54,207.9,3000.0
2016-05-24 13:50:00,207.92,207.92,207.65,207.69,3000.0,207.92,207.92,207.65,207.69,3000.0
2016-05-24 13:55:00,207.71,207.74,207.48,207.71,10301.0,207.71,207.74,207.48,207.71,10301.0
2016-05-24 14:00:00,207.71,207.73,207.56,207.68,6390.0,207.71,207.73,207.56,207.68,6390.0
2016-05-24 14:05:00,207.67,207.72,207.53,207.58,10452.0,207.67,207.72,207.53,207.58,10452.0
2016-05-24 14:10:00,207.59,207.7,207.52,207.53,17277.0,207.59,207.7,207.52,207.53,17277.0
2016-05-24 14:15:00,207.51,207.61,207.46,207.56,5810.0,207.51,207.61,207.46,207.56,5810.0
2016-05-24 14:20:00,207.44,207.44,207.2,207.38,14516.0,207.44,207.44,207.2,207.38,14516.0
2016-05-24 14:25:00,207.34,207.45,207.27,207.34,10400.0,207.34,207.45,207.27,207.34,10400.0
2016-05-24 14:30:00,207.34,207.36,207.09,207.09,14752.0,207.34,207.36,207.09,207.09,14752.0
2016-05-24 14:35:00,207.09,207.15,206.93,207.04,14430.0,207.09,207.15,206.93,207.04,14430.0
2016-05-24 14:40:00,207.06,207.08,206.87,207.02,13995.0,207.06,207.08,206.87,207.02,13995.0
2016-05-24 14:45:00,206.95,207.07,206.91,206.94,10000.0,206.95,207.07,206.91,206.94,10000.0
2016-05-24 14:50:00,207.04,207.08,206.84,207.04,11488.0,207.04,207.08,206.84,207.04,11488.0
2016-05-24 14:55:00,207.03,207.12,206.94,206.98,11417.0,207.03,207.12,206.94,206.98,11417.0
2016-05-24 15:00:00,207.0,207.14,206.98,207.09,10600.0,207.0,207.14,206.98,207.09,10600.0
2016-05-24 15:05:00,207.08,207.1,206.86,206.9,9058.0,207.08,207.1,206.86,206.9,9058.0
2016-05-24 15:10:00,206.9,207.21,206.89,207.17,7474.0,206.9,207.21,206.89,207.17,7474.0
2016-05-24 15:15:00,207.16,207.22,206.94,206.98,20468.0,207.16,207.22,206.94,206.98,20468.0
2016-05-24 15:20:00,206.94,207.29,206.92,207.28,36079.0,206.94,207.29,206.92,207.28,36079.0
2016-05-24 15:25:00,207.27,207.27,206.85,206.96,23640.0,207.27,207.27,206.85,206.96,23640.0
2016-05-24 15:30:00,206.97,207.02,206.79,206.93,15460.0,206.97,207.02,206.79,206.93,15460.0
2016-05-24 15:35:00,207.01,207.03,206.87,206.9,13824.0,207.01,207.03,206.87,206.9,13824.0
2016-05-24 15:40:00,206.91,207.03,206.9,206.93,14950.0,206.91,207.03,206.9,206.93,14950.0
2016-05-24 15:45:00,206.94,206.99,206.72,206.74,19987.0,206.94,206.99,206.72,206.74,19987.0
2016-05-24 15:50:00,206.72,206.84,206.69,206.76,31747.0,206.72,206.84,206.69,206.76,31747.0
2016-05-24 15:55:00,206.73,206.97,206.42,206.58,68169.0,206.73,206.97,206.42,206.58,68169.0
2016-05-25 09:30:00,206.61,208.98,206.61,208.47,23728.0,206.61,208.98,206.61,208.47,23728.0
2016-05-25 09:35:00,208.03,208.59,207.52,207.57,11964.0,208.03,208.59,207.52,207.57,11964.0
2016-05-25 09:40:00,207.41,208.49,207.41,207.96,17893.0,207.41,208.49,207.41,207.96,17893.0
2016-05-25 09:45:00,207.91,208.4,207.41,207.79,28998.0,207.91,208.4,207.41,207.79,28998.0
2016-05-25 09:50:00,207.76,208.34,207.4,207.98,7946.0,207.76,208.34,207.4,207.98,7946.0
2016-05-25 09:55:00,207.97,208.09,207.2,207.2,15553.0,207.97,208.09,207.2,207.2,15553.0
2016-05-25 10:00:00,207.2,208.02,207.18,207.51,8584.0,207.2,208.02,207.18,207.51,8584.0
2016-05-25 10:05:00,207.39,207.69,207.3,207.68,10626.0,207.39,207.69,207.3,207.68,10626.0
2016-05-25 10:10:00,207.67,208.08,207.65,208.07,10251.0,207.67,208.08,207.65,208.07,10251.0
2016-05-25 10:15:00,208.07,208.6,207.91,208.6,4688.0,208.07,208.6,207.91,208.6,4688.0
2016-05-25 10:20:00,208.64,209.0,208.25,208.55,31129.0,208.64,209.0,208.25,208.55,31129.0
2016-05-25 10:25:00,208.51,209.01,208.42,209.01,7756.0,208.51,209.01,208.42,209.01,7756.0
2016-05-25 10:30:00,208.96,209.0,208.25,208.3,14525.0,208.96,209.0,208.25,208.3,14525.0
2016-05-25 10:35:00,208.25,208.3,207.78,207.78,15791.0,208.25,208.3,207.78,207.78,15791.0
2016-05-25 10:40:00,207.83,208.41,207.76,208.35,9765.0,207.83,208.41,207.76,208.35,9765.0
2016-05-25 10:45:00,208.47,208.84,208.36,208.72,6689.0,208.47,208.84,208.36,208.72,6689.0
2016-05-25 10:50:00,208.66,209.05,208.66,208.75,17826.0,208.66,209.05,208.66,208.75,17826.0
2016-05-25 10:55:00,208.86,209.01,208.8,208.93,16926.0,208.86,209.01,208.8,208.93,16926.0
2016-05-25 11:00:00,209.0,209.06,208.84,208.89,9400.0,209.0,209.06,208.84,208.89,9400.0
2016-05-25 11:05:00,208.89,208.9,208.52,208.55,13056.0,208.89,208.9,208.52,208.55,13056.0
2016-05-25 11:10:00,208.5,208.57,208.32,208.56,5238.0,208.5,208.57,208.32,208.56,5238.0
2016-05-25 11:15:00,208.46,209.04,208.46,208.7,12299.0,208.46,209.04,208.46,208.7,12299.0
2016-05-25 11:20:00,208.62,208.69,208.34,208.4,6600.0,208.62,208.69,208.34,208.4,6600.0
2016-05-25 11:25:00,208.45,208.45,208.15,208.24,5338.0,208.45,208.45,208.15,208.24,5338.0
2016-05-25 11:30:00,208.18,208.83,208.18,208.83,7807.0,208.18,208.83,208.18,208.83,7807.0
2016-05-25 11:35:00,208.84,209.01,208.67,208.88,6896.0,208.84,209.01,208.67,208.88,6896.0
2016-05-25 11:40:00,208.95,209.07,208.87,208.94,8606.0,208.95,209.07,208.87,208.94,8606.0
2016-05-25 11:45:00,208.98,209.06,208.83,208.89,9594.0,208.98,209.06,208.83,208.89,9594.0
2016-05-25 11:50:00,208.89,209.33,208.86,209.31,13797.0,208.89,209.33,208.86,209.31,13797.0
2016-05-25 11:55:00,209.37,209.66,209.26,209.66,11386.0,209.37,209.66,209.26,209.66,11386.0
2016-05-25 12:00:00,209.65,209.84,209.53,209.8,5455.0,209.65,209.84,209.53,209.8,5455.0
2016-05-25 12:05:00,209.81,209.86,209.66,209.85,9348.0,209.81,209.86,209.66,209.85,9348.0
2016-05-25 12:10:00,209.81,209.98,209.77,209.86,7581.0,209.81,209.98,209.77,209.86,7581.0
2016-05-25 12:15:00,209.85,209.91,209.79,209.81,6423.0,209.85,209.91,209.79,209.81,6423.0
2016-05-25 12:20:00,209.8,210.1,209.8,209.94,20793.0,209.8,210.1,209.8,209.94,20793.0
2016-05-25 12:25:00,209.94,210.13,209.83,210.08,17389.0,209.94,210.13,209.83,210.08,17389.0
2016-05-25 12:30:00,210.09,210.23,210.06,210.21,14162.0,210.09,210.23,210.06,210.21,14162.0
2016-05-25 12:35:00,210.22,210.43,210.16,210.31,12268.0,210.22,210.43,210.16,210.31,12268.0
2016-05-25 12:40:00,210.25,210.31,210.17,210.26,7774.0,210.25,210.31,210.17,210.26,7774.0
2016-05-25 12:45:00,210.24,210.35,210.08,210.32,8949.0,210.24,210.35,210.08,210.32,8949.0
2016-05-25 12:50:00,210.33,210.48,210.27,210.36,13021.0,210.33,210.48,210.27,210.36,13021.0
2016-05-25 12:55:00,210.36,210.52,210.36,210.49,6059.0,210.36,210.52,210.36,210.49,6059.0
2016-05-25 13:00:00,210.53,210.93,210.39,210.76,14400.0,210.53,210.93,210.39,210.76,14400.0
2016-05-25 13:05:00,210.75,211.0,210.74,210.89,19455.0,210.75,211.0,210.74,210.89,19455.0
2016-05-25 13:10:00,210.85,210.91,210.7,210.76,11205.0,210.85,210.91,210.7,210.76,11205.0
2016-05-25 13:15:00,210.68,210.85,210.63,210.77,15560.0,210.68,210.85,210.63,210.77,15560.0
2016-05-25 13:20:00,210.81,210.86,210.64,210.81,10393.0,210.81,210.86,210.64,210.81,10393.0
2016-05-25 13:25:00,210.78,210.78,210.64,210.73,6696.0,210.78,210.78,210.64,210.73,6696.0
2016-05-25 13:30:00,210.72,210.88,210.67,210.77,18730.0,210.72,210.88,210.67,210.77,18730.0
2016-05-25 13:35:00,210.86,211.11,210.77,211.06,14580.0,210.86,211.11,210.77,211.06,14580.0
2016-05-25 13:40:00,211.09,211.16,210.94,211.16,11965.0,211.09,211.16,210.94,211.16,11965.0
2016-05-25 13:45:00,211.18,211.49,211.12,211.49,6629.0,211.18,211.49,211.12,211.49,6629.0
2016-05-25 13:50:00,211.5,211.66,211.29,211.29,8112.0,211.5,211.66,211.29,211.29,8112.0
2016-05-25 13:55:00,211.41,211.52,211.22,211.47,6591.0,211.41,211.52,211.22,211.47,6591.0
2016-05-25 14:00:00,211.45,211.53,211.3,211.39,11527.0,211.45,211.53,211.3,211.39,11527.0
2016-05-25 14:05:00,211.4,211.41,211.26,211.38,12900.0,211.4,211.41,211.26,211.38,12900.0
2016-05-25 14:10:00,211.38,211.63,211.29,211.63,13412.0,211.38,211.63,211.29,211.63,13412.0
2016-05-25 14:15:00,211.62,211.88,211.55,211.84,8134.0,211.62,211.88,211.55,211.84,8134.0
2016-05-25 14:20:00,211.89,211.89,211.51,211.51,12806.0,211.89,211.89,211.51,211.51,12806.0
2016-05-25 14:25:00,211.58,211.7,211.51,211.59,9095.0,211.58,211.7,211.51,211.59,9095.0
2016-05-25 14:30:00,211.53,211.69,211.37,211.59,9989.0,211.53,211.69,211.37,211.59,9989.0
2016-05-25 14:35:00,211.59,211.69,211.53,211.62,10773.0,211.59,211.69,211.53,211.62,10773.0
2016-05-25 14:40:00,211.66,211.86,211.56,211.63,13987.0,211.66,211.86,211.56,211.63,13987.0
2016-05-25 14:45:00,211.58,211.88,211.51,211.52,9592.0,211.58,211.88,211.51,211.52,9592.0
2016-05-25 14:50:00,211.51,211.55,211.25,211.4,8447.0,211.51,211.55,211.25,211.4,8447.0
2016-05-25 14:55:00,211.35,211.39,211.25,211.29,5473.0,211.35,211.39,211.25,211.29,5473.0
2016-05-25 15:00:00,211.29,211.44,211.22,211.28,11510.0,211.29,211.44,211.22,211.28,11510.0
2016-05-25 15:05:00,211.26,211.5,211.2,211.49,12127.0,211.26,211.5,211.2,211.49,12127.0
2016-05-25 15:10:00,211.47,211.51,211.3,211.36,5050.0,211.47,211.51,211.3,211.36,5050.0
2016-05-25 15:15:00,211.36,211.49,211.34,211.45,10891.0,211.36,211.49,211.34,211.45,10891.0
2016-05-25 15:20:00,211.54,211.82,211.45,211.81,4420.0,211.54,211.82,211.45,211.81,4420.0
2016-05-25 15:25:00,211.81,212.26,211.72,212.18,24530.0,211.81,212.26,211.72,212.18,24530.0
2016-05-25 15:30:00,212.13,212.18,212.0,212.03,15441.0,212.13,212.18,212.0,212.03,15441.0
2016-05-25 15:35:00,212.04,212.05,211.76,211.82,12671.0,212.04,212.05,211.76,211.82,12671.0
2016-05-25 15:40:00,211.85,211.9,211.71,211.84,8800.0,211.85,211.9,211.71,211.84,8800.0
2016-05-25 15:45:00,211.86,211.95,211.64,211.84,17622.0,211.86,211.95,211.64,211.84,17622.0
2016-05-25 15:50:00,212.0,212.05,211.29,211.36,49208.0,212.0,212.05,211.29,211.36,49208.0
2016-05-25 15:55:00,211.39,211.64,211.31,211.45,51952.0,211.39,211.64,211.31,211.45,51952.0
2016-05-26 09:30:00,214.0,214.36,213.21,213.5,24452.0,214.0,214.36,213.21,213.5,24452.0
2016-05-26 09:35:00,213.3,213.3,211.88,212.47,19393.0,213.3,213.3,211.88,212.47,19393.0
2016-05-26 09:40:00,212.44,213.12,212.15,212.94,14528.0,212.44,213.12,212.15,212.94,14528.0
2016-05-26 09:45:00,213.09,213.44,212.34,213.07,9029.0,213.09,213.44,212.34,213.07,9029.0
2016-05-26 09:50:00,213.44,213.68,213.19,213.19,9465.0,213.44,213.68,213.19,213.19,9465.0
2016-05-26 09:55:00,213.2,213.6,212.5,212.52,5425.0,213.2,213.6,212.5,212.52,5425.0
2016-05-26 10:00:00,212.6,212.82,212.2,212.39,10329.0,212.6,212.82,212.2,212.39,10329.0
2016-05-26 10:05:00,212.38,212.38,211.55,211.62,8206.0,212.38,212.38,211.55,211.62,8206.0
2016-05-26 10:10:00,211.68,212.62,211.67,212.58,12410.0,211.68,212.62,211.67,212.58,12410.0
2016-05-26 10:15:00,212.38,213.35,212.38,213.26,10676.0,212.38,213.35,212.38,213.26,10676.0
2016-05-26 10:20:00,213.1,213.35,212.85,213.35,6284.0,213.1,213.35,212.85,213.35,6284.0
2016-05-26 10:25:00,213.42,213.65,213.0,213.04,7963.0,213.42,213.65,213.0,213.04,7963.0
2016-05-26 10:30:00,213.06,213.52,213.05,213.47,4464.0,213.06,213.52,213.05,213.47,4464.0
2016-05-26 10:35:00,213.42,214.32,213.3,214.02,12441.0,213.42,214.32,213.3,214.02,12441.0
2016-05-26 10:40:00,213.97,214.07,213.76,214.0,14799.0,213.97,214.07,213.76,214.0,14799.0
2016-05-26 10:45:00,214.0,214.07,213.76,213.8,11239.0,214.0,214.07,213.76,213.8,11239.0
2016-05-26 10:50:00,213.81,213.81,213.31,213.31,11020.0,213.81,213.81,213.31,213.31,11020.0
2016-05-26 10:55:00,213.38,213.46,213.23,213.29,8782.0,213.38,213.46,213.23,213.29,8782.0
2016-05-26 11:00:00,213.22,213.46,213.09,213.22,6501.0,213.22,213.46,213.09,213.22,6501.0
2016-05-26 11:05:00,213.23,213.23,212.69,212.69,4297.0,213.23,213.23,212.69,212.69,4297.0
2016-05-26 11:10:00,212.86,213.28,212.86,213.2,7779.0,212.86,213.28,212.86,213.2,7779.0
2016-05-26 11:15:00,213.29,213.3,213.08,213.12,4428.0,213.29,213.3,213.08,213.12,4428.0
2016-05-26 11:20:00,213.14,213.56,213.08,213.56,7349.0,213.14,213.56,213.08,213.56,7349.0
2016-05-26 11:25:00,213.54,213.93,213.41,213.64,8012.0,213.54,213.93,213.41,213.64,8012.0
2016-05-26 11:30:00,213.8,214.05,213.55,213.76,9406.0,213.8,214.05,213.55,213.76,9406.0
2016-05-26 11:35:00,213.79,213.79,213.22,213.48,6391.0,213.79,213.79,213.22,213.48,6391.0
2016-05-26 11:40:00,213.53,213.65,213.29,213.64,7984.0,213.53,213.65,213.29,213.64,7984.0
2016-05-26 11:45:00,213.71,214.05,213.71,213.88,20582.0,213.71,214.05,213.71,213.88,20582.0
2016-05-26 11:50:00,213.99,214.08,213.73,214.08,14400.0,213.99,214.08,213.73,214.08,14400.0
2016-05-26 11:55:00,213.99,214.44,213.89,214.25,18204.0,213.99,214.44,213.89,214.25,18204.0
2016-05-26 12:00:00,214.28,214.44,213.29,213.29,24319.0,214.28,214.44,213.29,213.29,24319.0
2016-05-26 12:05:00,213.29,213.65,213.26,213.41,8045.0,213.29,213.65,213.26,213.41,8045.0
2016-05-26 12:10:00,213.4,213.59,213.13,213.27,14703.0,213.4,213.59,213.13,213.27,14703.0
2016-05-26 12:15:00,213.22,213.25,213.06,213.15,3928.0,213.22,213.25,213.06,213.15,3928.0
2016-05-26 12:20:00,213.09,213.22,212.71,212.88,9490.0,213.09,213.22,212.71,212.88,9490.0
2016-05-26 12:25:00,212.82,213.09,212.73,212.87,7185.0,212.82,213.09,212.73,212.87,7185.0
2016-05-26 12:30:00,213.03,213.15,212.76,212.76,2583.0,213.03,213.15,212.76,212.76,2583.0
2016-05-26 12:35:00,212.85,212.95,212.74,212.87,9768.0,212.85,212.95,212.74,212.87,9768.0
2016-05-26 12:40:00,212.98,212.98,212.74,212.81,5075.0,212.98,212.98,212.74,212.81,5075.0
2016-05-26 12:45:00,212.81,212.99,212.66,212.98,8163.0,212.81,212.99,212.66,212.98,8163.0
2016-05-26 12:50:00,212.99,213.29,212.93,213.13,6350.0,212.99,213.29,212.93,213.13,6350.0
2016-05-26 12:55:00,213.12,213.12,212.71,212.76,8925.0,213.12,213.12,212.71,212.76,8925.0
2016-05-26 13:00:00,212.81,212.81,212.64,212.76,10201.0,212.81,212.81,212.64,212.76,10201.0
2016-05-26 13:05:00,212.77,212.87,212.27,212.51,8922.0,212.77,212.87,212.27,212.51,8922.0
2016-05-26 13:10:00,212.31,212.68,212.29,212.68,3900.0,212.31,212.68,212.29,212.68,3900.0
2016-05-26 13:15:00,212.77,213.03,212.62,212.82,11753.0,212.77,213.03,212.62,212.82,11753.0
2016-05-26 13:20:00,212.81,212.94,212.72,212.91,7092.0,212.81,212.94,212.72,212.91,7092.0
2016-05-26 13:25:00,212.9,212.95,212.73,212.86,6100.0,212.9,212.95,212.73,212.86,6100.0
2016-05-26 13:30:00,212.81,212.85,212.47,212.54,14733.0,212.81,212.85,212.47,212.54,14733.0
2016-05-26 13:35:00,212.58,212.81,212.46,212.77,10070.0,212.58,212.81,212.46,212.77,10070.0
2016-05-26 13:40:00,212.85,212.92,212.75,212.86,9420.0,212.85,212.92,212.75,212.86,9420.0
2016-05-26 13:45:00,212.89,212.95,212.77,212.94,6340.0,212.89,212.95,212.77,212.94,6340.0
2016-05-26 13:50:00,212.92,212.93,212.66,212.76,9749.0,212.92,212.93,212.66,212.76,9749.0
2016-05-26 13:55:00,212.78,212.97,212.75,212.92,10659.0,212.78,212.97,212.75,212.92,10659.0
2016-05-26 14:00:00,212.91,213.48,212.91,213.29,17380.0,212.91,213.48,212.91,213.29,17380.0
2016-05-26 14:05:00,213.26,213.48,213.11,213.39,15675.0,213.26,213.48,213.11,213.39,15675.0
2016-05-26 14:10:00,213.33,213.6,213.26,213.47,14327.0,213.33,213.6,213.26,213.47,14327.0
2016-05-26 14:15:00,213.51,213.78,213.47,213.54,14952.0,213.51,213.78,213.47,213.54,14952.0
2016-05-26 14:20:00,213.5,213.56,213.32,213.43,14283.0,213.5,213.56,213.32,213.43,14283.0
2016-05-26 14:25:00,213.31,213.5,213.31,213.42,6565.0,213.31,213.5,213.31,213.42,6565.0
2016-05-26 14:30:00,213.41,213.46,213.23,213.34,21859.0,213.41,213.46,213.23,213.34,21859.0
2016-05-26 14:35:00,213.33,213.43,213.28,213.33,12817.0,213.33,213.43,213.28,213.33,12817.0
2016-05-26 14:40:00,213.26,213.73,213.25,213.72,13739.0,213.26,213.73,213.25,213.72,13739.0
2016-05-26 14:45:00,213.72,214.14,213.61,213.89,16717.0,213.72,214.14,213.61,213.89,16717.0
2016-05-26 14:50:00,213.83,214.01,213.66,213.76,13854.0,213.83,214.01,213.66,213.76,13854.0
2016-05-26 14:55:00,213.69,213.78,213.65,213.68,12203.0,213.69,213.78,213.65,213.68,12203.0
2016-05-26 15:00:00,213.66,213.89,213.55,213.66,12558.0,213.66,213.89,213.55,213.66,12558.0
2016-05-26 15:05:00,213.78,213.86,213.61,213.64,15581.0,213.78,213.86,213.61,213.64,15581.0
2016-05-26 15:10:00,213.74,213.74,213.59,213.66,9333.0,213.74,213.74,213.59,213.66,9333.0
2016-05-26 15:15:00,213.7,213.99,213.64,213.89,10891.0,213.7,213.99,213.64,213.89,10891.0
2016-05-26 15:20:00,213.99,214.01,213.56,213.62,43446.0,213.99,214.01,213.56,213.62,43446.0
2016-05-26 15:25:00,213.64,213.73,213.45,213.49,27613.0,213.64,213.73,213.45,213.49,27613.0
2016-05-26 15:30:00,213.45,213.49,213.13,213.47,33855.0,213.45,213.49,213.13,213.47,33855.0
2016-05-26 15:35:00,213.49,213.75,213.43,213.72,25019.0,213.49,213.75,213.43,213.72,25019.0
2016-05-26 15:40:00,213.72,213.93,213.55,213.83,33913.0,213.72,213.93,213.55,213.83,33913.0
2016-05-26 15:45:00,213.84,213.84,213.19,213.29,45313.0,213.84,213.84,213.19,213.29,45313.0
2016-05-26 15:50:00,213.23,213.5,213.12,213.47,58102.0,213.23,213.5,213.12,213.47,58102.0
2016-05-26 15:55:00,213.4,213.97,213.2,213.91,125438.0,213.4,213.97,213.2,213.91,125438.0
2016-05-27 09:30:00,230.75,233.0,228.53,232.25,276699.0,230.75,233.0,228.53,232.25,276699.0
2016-05-27 09:35:00,232.33,235.0,231.39,234.56,281072.0,232.33,235.0,231.39,234.56,281072.0
2016-05-27 09:40:00,234.51,237.53,234.37,237.39,219776.0,234.51,237.53,234.37,237.39,219776.0
2016-05-27 09:45:00,237.42,237.47,234.63,235.11,117731.0,237.42,237.47,234.63,235.11,117731.0
2016-05-27 09:50:00,234.99,235.39,233.62,235.08,95066.0,234.99,235.39,233.62,235.08,95066.0
2016-05-27 09:55:00,235.07,235.19,233.9,233.98,70659.0,235.07,235.19,233.9,233.98,70659.0
2016-05-27 10:00:00,233.94,234.65,233.25,233.78,81705.0,233.94,234.65,233.25,233.78,81705.0
2016-05-27 10:05:00,233.88,235.34,233.8,235.01,56275.0,233.88,235.34,233.8,235.01,56275.0
2016-05-27 10:10:00,235.05,235.05,234.01,234.33,25747.0,235.05,235.05,234.01,234.33,25747.0
2016-05-27 10:15:00,234.32,234.32,233.37,234.0,30291.0,234.32,234.32,233.37,234.0,30291.0
2016-05-27 10:20:00,233.73,234.69,233.72,234.12,32766.0,233.73,234.69,233.72,234.12,32766.0
2016-05-27 10:25:00,234.12,234.41,233.74,233.96,23180.0,234.12,234.41,233.74,233.96,23180.0
2016-05-27 10:30:00,233.94,234.39,233.82,234.26,20560.0,233.94,234.39,233.82,234.26,20560.0
2016-05-27 10:35:00,234.16,234.67,234.06,234.55,21479.0,234.16,234.67,234.06,234.55,21479.0
2016-05-27 10:40:00,234.46,234.7,233.75,233.84,23530.0,234.46,234.7,233.75,233.84,23530.0
2016-05-27 10:45:00,233.84,234.05,233.14,233.35,31775.0,233.84,234.05,233.14,233.35,31775.0
2016-05-27 10:50:00,233.41,233.72,232.93,233.68,45849.0,233.41,233.72,232.93,233.68,45849.0
2016-05-27 10:55:00,233.79,234.19,233.4,234.16,26466.0,233.79,234.19,233.4,234.16,26466.0
2016-05-27 11:00:00,234.04,234.8,234.04,234.46,22384.0,234.04,234.8,234.04,234.46,22384.0
2016-05-27 11:05:00,234.44,234.5,233.83,234.04,14008.0,234.44,234.5,233.83,234.04,14008.0
2016-05-27 11:10:00,234.12,234.17,233.47,234.12,18732.0,234.12,234.17,233.47,234.12,18732.0
2016-05-27 11:15:00,233.83,233.92,233.6,233.9,10893.0,233.83,233.92,233.6,233.9,10893.0
2016-05-27 11:20:00,233.88,234.05,233.63,233.63,10954.0,233.88,234.05,233.63,233.63,10954.0
2016-05-27 11:25:00,233.58,233.58,232.91,233.09,35559.0,233.58,233.58,232.91,233.09,35559.0
2016-05-27 11:30:00,233.08,234.08,233.08,233.81,28230.0,233.08,234.08,233.08,233.81,28230.0
2016-05-27 11:35:00,233.85,234.08,233.64,233.73,14552.0,233.85,234.08,233.64,233.73,14552.0
2016-05-27 11:40:00,233.7,233.94,233.55,233.64,8700.0,233.7,233.94,233.55,233.64,8700.0
2016-05-27 11:45:00,233.61,233.71,233.02,233.12,14280.0,233.61,233.71,233.02,233.12,14280.0
2016-05-27 11:50:00,233.12,233.21,232.55,232.67,33173.0,233.12,233.21,232.55,232.67,33173.0
2016-05-27 11:55:00,232.7,232.78,232.0,232.16,28880.0,232.7,232.78,232.0,232.16,28880.0
2016-05-27 12:00:00,232.27,232.78,232.15,232.63,23595.0,232.27,232.78,232.15,232.63,23595.0
2016-05-27 12:05:00,232.58,232.58,231.85,231.87,29236.0,232.58,232.58,231.85,231.87,29236.0
2016-05-27 12:10:00,231.94,231.97,231.52,231.68,23762.0,231.94,231.97,231.52,231.68,23762.0
2016-05-27 12:15:00,231.62,232.12,231.57,231.83,20240.0,231.62,232.12,231.57,231.83,20240.0
2016-05-27 12:20:00,231.71,231.75,231.25,231.4,22842.0,231.71,231.75,231.25,231.4,22842.0
2016-05-27 12:25:00,231.33,231.54,231.3,231.49,15386.0,231.33,231.54,231.3,231.49,15386.0
2016-05-27 12:30:00,231.49,231.71,231.37,231.39,25269.0,231.49,231.71,231.37,231.39,25269.0
2016-05-27 12:35:00,231.4,231.4,230.75,231.22,32357.0,231.4,231.4,230.75,231.22,32357.0
2016-05-27 12:40:00,231.32,231.65,231.27,231.62,15314.0,231.32,231.65,231.27,231.62,15314.0
2016-05-27 12:45:00,231.63,231.84,231.26,231.49,13894.0,231.63,231.84,231.26,231.49,13894.0
2016-05-27 12:50:00,231.49,231.63,231.14,231.23,12025.0,231.49,231.63,231.14,231.23,12025.0
2016-05-27 12:55:00,231.27,231.92,231.24,231.75,19371.0,231.27,231.92,231.24,231.75,19371.0
2016-05-27 13:00:00,231.89,232.3,231.77,232.09,23470.0,231.89,232.3,231.77,232.09,23470.0
2016-05-27 13:05:00,232.07,232.28,231.85,231.85,15781.0,232.07,232.28,231.85,231.85,15781.0
2016-05-27 13:10:00,231.99,232.14,231.85,231.97,8908.0,231.99,232.14,231.85,231.97,8908.0
2016-05-27 13:15:00,231.79,231.85,231.42,231.5,22365.0,231.79,231.85,231.42,231.5,22365.0
2016-05-27 13:20:00,231.51,231.73,231.42,231.55,14516.0,231.51,231.73,231.42,231.55,14516.0
2016-05-27 13:25:00,231.5,231.63,231.23,231.54,16124.0,231.5,231.63,231.23,231.54,16124.0
2016-05-27 13:30:00,231.49,231.49,231.23,231.44,8607.0,231.49,231.49,231.23,231.44,8607.0
2016-05-27 13:35:00,231.37,231.54,231.06,231.08,23796.0,231.37,231.54,231.06,231.08,23796.0
2016-05-27 13:40:00,231.17,231.3,231.04,231.2,10090.0,231.17,231.3,231.04,231.2,10090.0
2016-05-27 13:45:00,231.2,231.49,231.18,231.33,16159.0,231.2,231.49,231.18,231.33,16159.0
2016-05-27 13:50:00,231.29,231.33,230.41,230.63,20945.0,231.29,231.33,230.41,230.63,20945.0
2016-05-27 13:55:00,230.72,230.97,230.19,230.55,25514.0,230.72,230.97,230.19,230.55,25514.0
2016-05-27 14:00:00,230.52,231.08,230.49,230.75,27740.0,230.52,231.08,230.49,230.75,27740.0
2016-05-27 14:05:00,230.76,230.83,230.11,230.3,24757.0,230.76,230.83,230.11,230.3,24757.0
2016-05-27 14:10:00,230.37,230.57,229.78,230.23,29903.0,230.37,230.57,229.78,230.23,29903.0
2016-05-27 14:15:00,230.37,231.12,230.36,230.89,19331.0,230.37,231.12,230.36,230.89,19331.0
2016-05-27 14:20:00,230.88,231.32,230.85,231.11,23997.0,230.88,231.32,230.85,231.11,23997.0
2016-05-27 14:25:00,231.03,231.64,231.01,231.42,14908.0,231.03,231.64,231.01,231.42,14908.0
2016-05-27 14:30:00,231.4,231.8,231.28,231.78,18917.0,231.4,231.8,231.28,231.78,18917.0
2016-05-27 14:35:00,231.69,231.96,231.48,231.49,29985.0,231.69,231.96,231.48,231.49,29985.0
2016-05-27 14:40:00,231.5,231.51,231.1,231.32,16723.0,231.5,231.51,231.1,231.32,16723.0
2016-05-27 14:45:00,231.38,231.85,231.17,231.84,11741.0,231.38,231.85,231.17,231.84,11741.0
2016-05-27 14:50:00,231.84,232.24,231.76,232.13,18291.0,231.84,232.24,231.76,232.13,18291.0
2016-05-27 14:55:00,232.21,232.31,232.04,232.11,12692.0,232.21,232.31,232.04,232.11,12692.0
2016-05-27 15:00:00,232.21,232.22,231.9,231.91,9490.0,232.21,232.22,231.9,231.91,9490.0
2016-05-27 15:05:00,231.95,232.01,231.71,231.8,14532.0,231.95,232.01,231.71,231.8,14532.0
2016-05-27 15:10:00,231.84,231.98,231.72,231.81,7871.0,231.84,231.98,231.72,231.81,7871.0
2016-05-27 15:15:00,231.81,231.96,231.72,231.8,11690.0,231.81,231.96,231.72,231.8,11690.0
2016-05-27 15:20:00,231.8,231.91,231.49,231.57,19342.0,231.8,231.91,231.49,231.57,19342.0
2016-05-27 15:25:00,231.51,231.64,231.34,231.39,37233.0,231.51,231.64,231.34,231.39,37233.0
2016-05-27 15:30:00,231.42,231.97,231.32,231.95,22394.0,231.42,231.97,231.32,231.95,22394.0
2016-05-27 15:35:00,232.02,232.99,231.95,232.91,53635.0,232.02,232.99,231.95,232.91,53635.0
2016-05-27 15:40:00,232.91,233.1,232.67,232.78,47084.0,232.91,233.1,232.67,232.78,47084.0
2016-05-27 15:45:00,232.77,232.92,232.21,232.65,68736.0,232.77,232.92,232.21,232.65,68736.0
2016-05-27 15:50:00,232.74,233.07,232.66,232.93,62047.0,232.74,233.07,232.66,232.93,62047.0
2016-05-27 15:55:00,232.91,233.18,232.71,233.15,89633.0,232.91,233.18,232.71,233.15,89633.0
2016-05-31 09:30:00,233.48,233.75,231.45,232.44,32165.0,233.48,233.75,231.45,232.44,32165.0
2016-05-31 09:35:00,232.35,232.44,231.4,232.18,13335.0,232.35,232.44,231.4,232.18,13335.0
2016-05-31 09:40:00,232.18,232.21,231.44,231.8,23267.0,232.18,232.21,231.44,231.8,23267.0
2016-05-31 09:45:00,231.97,232.9,231.97,232.64,18555.0,231.97,232.9,231.97,232.64,18555.0
2016-05-31 09:50:00,232.71,233.49,232.69,233.38,19370.0,232.71,233.49,232.69,233.38,19370.0
2016-05-31 09:55:00,233.43,234.15,232.97,233.13,38062.0,233.43,234.15,232.97,233.13,38062.0
2016-05-31 10:00:00,233.12,233.39,232.81,233.09,19903.0,233.12,233.39,232.81,233.09,19903.0
2016-05-31 10:05:00,233.06,233.71,233.05,233.71,10400.0,233.06,233.71,233.05,233.71,10400.0
2016-05-31 10:10:00,233.71,233.84,233.08,233.11,19807.0,233.71,233.84,233.08,233.11,19807.0
2016-05-31 10:15:00,233.2,233.43,233.05,233.2,10837.0,233.2,233.43,233.05,233.2,10837.0
2016-05-31 10:20:00,233.37,234.0,233.29,233.5,13397.0,233.37,234.0,233.29,233.5,13397.0
2016-05-31 10:25:00,233.54,233.58,233.06,233.06,7113.0,233.54,233.58,233.06,233.06,7113.0
2016-05-31 10:30:00,233.08,233.27,232.67,232.75,9264.0,233.08,233.27,232.67,232.75,9264.0
2016-05-31 10:35:00,232.82,232.98,232.48,232.67,30737.0,232.82,232.98,232.48,232.67,30737.0
2016-05-31 10:40:00,232.74,232.74,232.2,232.2,11192.0,232.74,232.74,232.2,232.2,11192.0
2016-05-31 10:45:00,232.23,232.63,231.97,232.62,25757.0,232.23,232.63,231.97,232.62,25757.0
2016-05-31 10:50:00,232.62,232.89,232.54,232.57,8742.0,232.62,232.89,232.54,232.57,8742.0
2016-05-31 10:55:00,232.55,232.76,232.34,232.68,9355.0,232.55,232.76,232.34,232.68,9355.0
2016-05-31 11:00:00,232.66,232.8,232.47,232.59,10557.0,232.66,232.8,232.47,232.59,10557.0
2016-05-31 11:05:00,232.59,232.79,232.41,232.46,10738.0,232.59,232.79,232.41,232.46,10738.0
2016-05-31 11:10:00,232.46,232.65,232.27,232.27,13097.0,232.46,232.65,232.27,232.27,13097.0
2016-05-31 11:15:00,232.16,232.64,232.11,232.46,7055.0,232.16,232.64,232.11,232.46,7055.0
2016-05-31 11:20:00,232.41,232.89,232.25,232.77,12399.0,232.41,232.89,232.25,232.77,12399.0
2016-05-31 11:25:00,232.79,232.9,232.5,232.6,9466.0,232.79,232.9,232.5,232.6,9466.0
2016-05-31 11:30:00,232.55,232.79,232.55,232.73,10366.0,232.55,232.79,232.55,232.73,10366.0
2016-05-31 11:35:00,232.74,232.84,232.18,232.34,26047.0,232.74,232.84,232.18,232.34,26047.0
2016-05-31 11:40:00,232.23,232.28,231.84,231.84,13950.0,232.23,232.28,231.84,231.84,13950.0
2016-05-31 11:45:00,231.83,232.33,231.78,232.07,12273.0,231.83,232.33,231.78,232.07,12273.0
2016-05-31 11:50:00,232.06,232.34,231.89,231.89,7674.0,232.06,232.34,231.89,231.89,7674.0
2016-05-31 11:55:00,231.88,231.88,231.51,231.58,12926.0,231.88,231.88,231.51,231.58,12926.0
2016-05-31 12:00:00,231.56,231.98,231.51,231.76,11934.0,231.56,231.98,231.51,231.76,11934.0
2016-05-31 12:05:00,231.76,232.22,231.75,232.01,4200.0,231.76,232.22,231.75,232.01,4200.0
2016-05-31 12:10:00,231.99,232.03,231.83,231.91,4150.0,231.99,232.03,231.83,231.91,4150.0
2016-05-31 12:15:00,231.87,231.94,231.6,231.94,8753.0,231.87,231.94,231.6,231.94,8753.0
2016-05-31 12:20:00,231.94,232.05,231.84,232.02,4400.0,231.94,232.05,231.84,232.02,4400.0
2016-05-31 12:25:00,232.06,232.44,232.03,232.41,10080.0,232.06,232.44,232.03,232.41,10080.0
2016-05-31 12:30:00,232.36,232.49,232.28,232.35,8474.0,232.36,232.49,232.28,232.35,8474.0
2016-05-31 12:35:00,232.38,232.4,232.08,232.19,5999.0,232.38,232.4,232.08,232.19,5999.0
2016-05-31 12:40:00,232.25,232.25,231.97,231.97,4800.0,232.25,232.25,231.97,231.97,4800.0
2016-05-31 12:45:00,231.86,231.95,231.64,231.64,6400.0,231.86,231.95,231.64,231.64,6400.0
2016-05-31 12:50:00,231.74,232.22,231.74,232.13,8268.0,231.74,232.22,231.74,232.13,8268.0
2016-05-31 12:55:00,232.04,232.11,231.55,231.83,5709.0,232.04,232.11,231.55,231.83,5709.0
2016-05-31 13:00:00,231.88,231.93,231.53,231.56,10410.0,231.88,231.93,231.53,231.56,10410.0
2016-05-31 13:05:00,231.57,231.63,231.5,231.52,5800.0,231.57,231.63,231.5,231.52,5800.0
2016-05-31 13:10:00,231.52,231.69,231.36,231.52,4336.0,231.52,231.69,231.36,231.52,4336.0
2016-05-31 13:15:00,231.62,232.0,231.49,231.94,7765.0,231.62,232.0,231.49,231.94,7765.0
2016-05-31 13:20:00,231.94,232.17,231.92,232.1,4700.0,231.94,232.17,231.92,232.1,4700.0
2016-05-31 13:25:00,232.04,232.23,232.0,232.23,8690.0,232.04,232.23,232.0,232.23,8690.0
2016-05-31 13:30:00,232.21,232.21,231.85,231.9,6901.0,232.21,232.21,231.85,231.9,6901.0
2016-05-31 13:35:00,231.93,232.12,231.83,231.99,5698.0,231.93,232.12,231.83,231.99,5698.0
2016-05-31 13:40:00,231.91,232.0,231.83,231.83,4305.0,231.91,232.0,231.83,231.83,4305.0
2016-05-31 13:45:00,231.81,231.97,231.75,231.86,6550.0,231.81,231.97,231.75,231.86,6550.0
2016-05-31 13:50:00,231.85,231.94,231.85,231.85,2700.0,231.85,231.94,231.85,231.85,2700.0
2016-05-31 13:55:00,231.87,232.04,231.82,232.04,7808.0,231.87,232.04,231.82,232.04,7808.0
2016-05-31 14:00:00,231.92,232.01,231.56,231.58,7800.0,231.92,232.01,231.56,231.58,7800.0
2016-05-31 14:05:00,231.62,231.76,231.37,231.52,17354.0,231.62,231.76,231.37,231.52,17354.0
2016-05-31 14:10:00,231.48,231.68,231.4,231.6,12217.0,231.48,231.68,231.4,231.6,12217.0
2016-05-31 14:15:00,231.68,231.71,231.52,231.61,7920.0,231.68,231.71,231.52,231.61,7920.0
2016-05-31 14:20:00,231.64,231.89,231.64,231.82,12735.0,231.64,231.89,231.64,231.82,12735.0
2016-05-31 14:25:00,231.69,232.09,231.69,231.95,11342.0,231.69,232.09,231.69,231.95,11342.0
2016-05-31 14:30:00,231.99,232.08,231.88,231.94,10614.0,231.99,232.08,231.88,231.94,10614.0
2016-05-31 14:35:00,231.93,232.03,231.79,231.89,6721.0,231.93,232.03,231.79,231.89,6721.0
2016-05-31 14:40:00,231.83,231.94,231.8,231.8,4124.0,231.83,231.94,231.8,231.8,4124.0
2016-05-31 14:45:00,231.78,231.87,231.67,231.71,10568.0,231.78,231.87,231.67,231.71,10568.0
2016-05-31 14:50:00,231.65,231.66,231.5,231.54,5275.0,231.65,231.66,231.5,231.54,5275.0
2016-05-31 14:55:00,231.51,231.84,231.41,231.69,11243.0,231.51,231.84,231.41,231.69,11243.0
2016-05-31 15:00:00,231.76,231.87,231.64,231.79,9331.0,231.76,231.87,231.64,231.79,9331.0
2016-05-31 15:05:00,231.71,231.83,231.62,231.71,8991.0,231.71,231.83,231.62,231.71,8991.0
2016-05-31 15:10:00,231.76,232.0,231.75,231.92,9805.0,231.76,232.0,231.75,231.92,9805.0
2016-05-31 15:15:00,231.91,232.81,231.91,232.76,24236.0,231.91,232.81,231.91,232.76,24236.0
2016-05-31 15:20:00,232.75,232.89,232.59,232.68,13249.0,232.75,232.89,232.59,232.68,13249.0
2016-05-31 15:25:00,232.69,232.75,232.39,232.51,13769.0,232.69,232.75,232.39,232.51,13769.0
2016-05-31 15:30:00,232.42,233.14,232.42,233.09,19879.0,232.42,233.14,232.42,233.09,19879.0
2016-05-31 15:35:00,233.13,233.53,233.1,233.5,20817.0,233.13,233.53,233.1,233.5,20817.0
2016-05-31 15:40:00,233.52,233.66,233.23,233.29,47225.0,233.52,233.66,233.23,233.29,47225.0
2016-05-31 15:45:00,233.33,233.46,233.24,233.33,34594.0,233.33,233.46,233.24,233.33,34594.0
2016-05-31 15:50:00,233.34,233.39,233.12,233.35,80765.0,233.34,233.39,233.12,233.35,80765.0
2016-05-31 15:55:00,233.36,233.65,232.91,233.2,158018.0,233.36,233.65,232.91,233.2,158018.0
2016-06-01 09:30:00,233.29,234.41,232.6,234.18,18201.0,233.29,234.41,232.6,234.18,18201.0
2016-06-01 09:35:00,234.21,234.39,233.01,233.17,11103.0,234.21,234.39,233.01,233.17,11103.0
2016-06-01 09:40:00,233.28,233.82,233.11,233.82,6252.0,233.28,233.82,233.11,233.82,6252.0
2016-06-01 09:45:00,233.9,234.21,233.6,234.2,7849.0,233.9,234.21,233.6,234.2,7849.0
2016-06-01 09:50:00,234.15,234.31,233.92,234.24,5204.0,234.15,234.31,233.92,234.24,5204.0
2016-06-01 09:55:00,234.23,234.37,233.86,234.0,4963.0,234.23,234.37,233.86,234.0,4963.0
2016-06-01 10:00:00,234.0,234.5,233.86,234.26,12886.0,234.0,234.5,233.86,234.26,12886.0
2016-06-01 10:05:00,234.48,235.0,234.48,234.79,13546.0,234.48,235.0,234.48,234.79,13546.0
2016-06-01 10:10:00,234.87,235.09,234.56,235.09,12278.0,234.87,235.09,234.56,235.09,12278.0
2016-06-01 10:15:00,234.96,235.07,234.47,234.53,6227.0,234.96,235.07,234.47,234.53,6227.0
2016-06-01 10:20:00,234.22,234.38,234.1,234.38,12925.0,234.22,234.38,234.1,234.38,12925.0
2016-06-01 10:25:00,234.49,234.79,234.45,234.51,4800.0,234.49,234.79,234.45,234.51,4800.0
2016-06-01 10:30:00,234.51,235.18,234.51,235.15,10716.0,234.51,235.18,234.51,235.15,10716.0
2016-06-01 10:35:00,235.07,235.48,234.95,235.33,7514.0,235.07,235.48,234.95,235.33,7514.0
2016-06-01 10:40:00,235.36,235.64,235.25,235.64,5054.0,235.36,235.64,235.25,235.64,5054.0
2016-06-01 10:45:00,235.64,236.27,235.64,236.21,7784.0,235.64,236.27,235.64,236.21,7784.0
2016-06-01 10:50:00,236.27,236.41,236.03,236.05,13497.0,236.27,236.41,236.03,236.05,13497.0
2016-06-01 10:55:00,236.09,236.58,235.93,236.23,41959.0,236.09,236.58,235.93,236.23,41959.0
2016-06-01 11:00:00,236.27,236.86,236.24,236.27,11742.0,236.27,236.86,236.24,236.27,11742.0
2016-06-01 11:05:00,236.42,236.47,236.03,236.16,7531.0,236.42,236.47,236.03,236.16,7531.0
2016-06-01 11:10:00,236.22,236.22,235.85,235.89,4602.0,236.22,236.22,235.85,235.89,4602.0
2016-06-01 11:15:00,235.83,235.83,235.47,235.73,8150.0,235.83,235.83,235.47,235.73,8150.0
2016-06-01 11:20:00,235.76,235.91,235.31,235.31,8021.0,235.76,235.91,235.31,235.31,8021.0
2016-06-01 11:25:00,235.22,235.33,234.83,235.02,6813.0,235.22,235.33,234.83,235.02,6813.0
2016-06-01 11:30:00,234.91,235.0,234.5,234.5,6096.0,234.91,235.0,234.5,234.5,6096.0
2016-06-01 11:35:00,234.51,234.86,234.35,234.84,3972.0,234.51,234.86,234.35,234.84,3972.0
2016-06-01 11:40:00,234.81,235.13,234.76,234.86,3727.0,234.81,235.13,234.76,234.86,3727.0
2016-06-01 11:45:00,234.92,235.44,234.89,235.44,5827.0,234.92,235.44,234.89,235.44,5827.0
2016-06-01 11:50:00,235.35,235.62,235.25,235.49,2900.0,235.35,235.62,235.25,235.49,2900.0
2016-06-01 11:55:00,235.54,235.59,235.29,235.58,5001.0,235.54,235.59,235.29,235.58,5001.0
2016-06-01 12:00:00,235.54,235.7,235.51,235.58,4100.0,235.54,235.7,235.51,235.58,4100.0
2016-06-01 12:05:00,235.66,235.91,235.48,235.6,4411.0,235.66,235.91,235.48,235.6,4411.0
2016-06-01 12:10:00,235.55,235.73,235.33,235.36,5012.0,235.55,235.73,235.33,235.36,5012.0
2016-06-01 12:15:00,235.41,235.47,235.4,235.4,1775.0,235.41,235.47,235.4,235.4,1775.0
2016-06-01 12:20:00,235.33,235.61,235.33,235.61,3124.0,235.33,235.61,235.33,235.61,3124.0
2016-06-01 12:25:00,235.51,235.51,235.26,235.26,1969.0,235.51,235.51,235.26,235.26,1969.0
2016-06-01 12:30:00,235.34,235.37,235.19,235.34,4365.0,235.34,235.37,235.19,235.34,4365.0
2016-06-01 12:35:00,235.27,235.27,235.0,235.0,3639.0,235.27,235.27,235.0,235.0,3639.0
2016-06-01 12:40:00,234.9,234.99,234.9,234.98,733.0,234.9,234.99,234.9,234.98,733.0
2016-06-01 12:45:00,234.97,235.24,234.97,235.07,2521.0,234.97,235.24,234.97,235.07,2521.0
2016-06-01 12:50:00,234.95,235.2,234.95,235.06,4900.0,234.95,235.2,234.95,235.06,4900.0
2016-06-01 12:55:00,234.99,235.33,234.99,235.31,3099.0,234.99,235.33,234.99,235.31,3099.0
2016-06-01 13:00:00,235.38,235.43,235.22,235.22,1205.0,235.38,235.43,235.22,235.22,1205.0
2016-06-01 13:05:00,235.26,235.78,235.24,235.57,4439.0,235.26,235.78,235.24,235.57,4439.0
2016-06-01 13:10:00,235.57,235.6,235.25,235.33,2350.0,235.57,235.6,235.25,235.33,2350.0
2016-06-01 13:15:00,235.22,235.45,235.18,235.4,3900.0,235.22,235.45,235.18,235.4,3900.0
2016-06-01 13:20:00,235.39,235.67,235.39,235.52,3944.0,235.39,235.67,235.39,235.52,3944.0
2016-06-01 13:25:00,235.48,235.48,235.18,235.28,3535.0,235.48,235.48,235.18,235.28,3535.0
2016-06-01 13:30:00,235.25,235.33,235.23,235.27,6913.0,235.25,235.33,235.23,235.27,6913.0
2016-06-01 13:35:00,235.27,235.36,235.23,235.34,9000.0,235.27,235.36,235.23,235.34,9000.0
2016-06-01 13:40:00,235.28,235.69,235.21,235.67,7429.0,235.28,235.69,235.21,235.67,7429.0
2016-06-01 13:45:00,235.68,235.68,235.45,235.48,3000.0,235.68,235.68,235.45,235.48,3000.0
2016-06-01 13:50:00,235.5,235.75,235.46,235.75,2955.0,235.5,235.75,235.46,235.75,2955.0
2016-06-01 13:55:00,235.68,235.7,235.47,235.6,2140.0,235.68,235.7,235.47,235.6,2140.0
2016-06-01 14:00:00,235.65,235.84,235.48,235.81,7224.0,235.65,235.84,235.48,235.81,7224.0
2016-06-01 14:05:00,235.73,235.9,235.73,235.79,1901.0,235.73,235.9,235.73,235.79,1901.0
2016-06-01 14:10:00,235.76,236.25,235.76,236.05,4091.0,235.76,236.25,235.76,236.05,4091.0
2016-06-01 14:15:00,236.08,236.29,236.05,236.19,5890.0,236.08,236.29,236.05,236.19,5890.0
2016-06-01 14:20:00,236.11,236.43,236.09,236.11,12330.0,236.11,236.43,236.09,236.11,12330.0
2016-06-01 14:25:00,236.13,236.3,236.09,236.17,4939.0,236.13,236.3,236.09,236.17,4939.0
2016-06-01 14:30:00,236.15,236.15,235.85,235.99,6600.0,236.15,236.15,235.85,235.99,6600.0
2016-06-01 14:35:00,235.95,236.0,235.88,235.98,9442.0,235.95,236.0,235.88,235.98,9442.0
2016-06-01 14:40:00,236.06,236.16,236.0,236.07,4213.0,236.06,236.16,236.0,236.07,4213.0
2016-06-01 14:45:00,236.17,236.17,235.97,236.08,2150.0,236.17,236.17,235.97,236.08,2150.0
2016-06-01 14:50:00,236.03,236.19,235.93,236.11,3300.0,236.03,236.19,235.93,236.11,3300.0
2016-06-01 14:55:00,236.19,236.35,236.14,236.24,2450.0,236.19,236.35,236.14,236.24,2450.0
2016-06-01 15:00:00,236.28,236.41,236.17,236.23,5100.0,236.28,236.41,236.17,236.23,5100.0
2016-06-01 15:05:00,236.16,236.37,236.08,236.09,5450.0,236.16,236.37,236.08,236.09,5450.0
2016-06-01 15:10:00,236.07,236.31,235.98,236.29,3200.0,236.07,236.31,235.98,236.29,3200.0
2016-06-01 15:15:00,236.28,236.44,236.11,236.33,5150.0,236.28,236.44,236.11,236.33,5150.0
2016-06-01 15:20:00,236.27,236.37,236.25,236.36,4931.0,236.27,236.37,236.25,236.36,4931.0
2016-06-01 15:25:00,236.35,236.58,236.13,236.54,12364.0,236.35,236.58,236.13,236.54,12364.0
2016-06-01 15:30:00,236.55,236.55,236.28,236.34,3853.0,236.55,236.55,236.28,236.34,3853.0
2016-06-01 15:35:00,236.36,236.58,236.33,236.48,11889.0,236.36,236.58,236.33,236.48,11889.0
2016-06-01 15:40:00,236.51,236.68,236.42,236.54,9453.0,236.51,236.68,236.42,236.54,9453.0
2016-06-01 15:45:00,236.56,236.65,236.52,236.57,13218.0,236.56,236.65,236.52,236.57,13218.0
2016-06-01 15:50:00,236.61,236.67,236.56,236.65,13392.0,236.61,236.67,236.56,236.65,13392.0
2016-06-01 15:55:00,236.66,236.76,236.51,236.68,35785.0,236.66,236.76,236.51,236.68,35785.0
2016-06-02 09:30:00,236.24,237.44,236.24,236.9,16532.0,236.24,237.44,236.24,236.9,16532.0
2016-06-02 09:35:00,237.46,238.76,237.25,237.83,20475.0,237.46,238.76,237.25,237.83,20475.0
2016-06-02 09:40:00,237.76,237.9,237.4,237.79,13400.0,237.76,237.9,237.4,237.79,13400.0
2016-06-02 09:45:00,237.76,237.76,236.0,236.15,11068.0,237.76,237.76,236.0,236.15,11068.0
2016-06-02 09:50:00,235.93,236.54,235.78,236.45,10029.0,235.93,236.54,235.78,236.45,10029.0
2016-06-02 09:55:00,236.62,237.0,235.84,236.88,13339.0,236.62,237.0,235.84,236.88,13339.0
2016-06-02 10:00:00,236.97,237.35,236.84,237.18,10658.0,236.97,237.35,236.84,237.18,10658.0
2016-06-02 10:05:00,237.11,237.31,236.63,236.78,7860.0,237.11,237.31,236.63,236.78,7860.0
2016-06-02 10:10:00,236.65,236.9,236.47,236.58,6264.0,236.65,236.9,236.47,236.58,6264.0
2016-06-02 10:15:00,236.63,236.63,235.8,235.8,6751.0,236.63,236.63,235.8,235.8,6751.0
2016-06-02 10:20:00,235.85,236.35,235.8,236.06,5250.0,235.85,236.35,235.8,236.06,5250.0
2016-06-02 10:25:00,236.01,236.01,235.75,235.8,5186.0,236.01,236.01,235.75,235.8,5186.0
2016-06-02 10:30:00,235.7,235.87,235.48,235.71,17500.0,235.7,235.87,235.48,235.71,17500.0
2016-06-02 10:35:00,235.67,236.45,235.67,236.45,4450.0,235.67,236.45,235.67,236.45,4450.0
2016-06-02 10:40:00,236.64,236.7,236.2,236.43,6649.0,236.64,236.7,236.2,236.43,6649.0
2016-06-02 10:45:00,236.33,236.62,236.06,236.21,9822.0,236.33,236.62,236.06,236.21,9822.0
2016-06-02 10:50:00,236.22,236.53,236.22,236.47,4694.0,236.22,236.53,236.22,236.47,4694.0
2016-06-02 10:55:00,236.36,236.36,236.07,236.13,2501.0,236.36,236.36,236.07,236.13,2501.0
2016-06-02 11:00:00,236.16,236.36,235.62,235.63,13418.0,236.16,236.36,235.62,235.63,13418.0
2016-06-02 11:05:00,235.83,235.9,235.67,235.77,8926.0,235.83,235.9,235.67,235.77,8926.0
2016-06-02 11:10:00,235.67,235.8,235.39,235.42,8064.0,235.67,235.8,235.39,235.42,8064.0
2016-06-02 11:15:00,235.37,235.6,235.26,235.5,5048.0,235.37,235.6,235.26,235.5,5048.0
2016-06-02 11:20:00,235.51,236.15,235.51,236.14,4400.0,235.51,236.15,235.51,236.14,4400.0
2016-06-02 11:25:00,236.16,236.24,235.83,235.83,3776.0,236.16,236.24,235.83,235.83,3776.0
2016-06-02 11:30:00,235.83,235.87,235.5,235.51,7950.0,235.83,235.87,235.5,235.51,7950.0
2016-06-02 11:35:00,235.59,235.59,235.26,235.33,4172.0,235.59,235.59,235.26,235.33,4172.0
2016-06-02 11:40:00,235.29,235.56,235.29,235.51,6879.0,235.29,235.56,235.29,235.51,6879.0
2016-06-02 11:45:00,235.48,235.55,235.3,235.3,5250.0,235.48,235.55,235.3,235.3,5250.0
2016-06-02 11:50:00,235.28,235.34,235.07,235.34,4310.0,235.28,235.34,235.07,235.34,4310.0
2016-06-02 11:55:00,235.39,235.47,235.21,235.22,6650.0,235.39,235.47,235.21,235.22,6650.0
2016-06-02 12:00:00,235.23,235.37,235.11,235.2,3974.0,235.23,235.37,235.11,235.2,3974.0
2016-06-02 12:05:00,235.18,235.18,234.98,235.01,1859.0,235.18,235.18,234.98,235.01,1859.0
2016-06-02 12:10:00,235.05,235.17,235.0,235.12,4067.0,235.05,235.17,235.0,235.12,4067.0
2016-06-02 12:15:00,235.15,235.19,234.94,234.94,2558.0,235.15,235.19,234.94,234.94,2558.0
2016-06-02 12:20:00,234.97,235.15,234.81,235.15,5638.0,234.97,235.15,234.81,235.15,5638.0
2016-06-02 12:25:00,235.08,235.33,235.07,235.24,3653.0,235.08,235.33,235.07,235.24,3653.0
2016-06-02 12:30:00,235.09,235.31,235.03,235.03,1600.0,235.09,235.31,235.03,235.03,1600.0
2016-06-02 12:35:00,235.12,235.22,235.12,235.19,2052.0,235.12,235.22,235.12,235.19,2052.0
2016-06-02 12:40:00,235.16,235.27,235.15,235.21,3310.0,235.16,235.27,235.15,235.21,3310.0
2016-06-02 12:45:00,235.03,235.33,235.03,235.33,4290.0,235.03,235.33,235.03,235.33,4290.0
2016-06-02 12:50:00,235.25,235.8,235.21,235.63,7800.0,235.25,235.8,235.21,235.63,7800.0
2016-06-02 12:55:00,235.74,235.91,235.72,235.85,2800.0,235.74,235.91,235.72,235.85,2800.0
2016-06-02 13:00:00,235.89,236.38,235.89,236.27,7618.0,235.89,236.38,235.89,236.27,7618.0
2016-06-02 13:05:00,236.34,236.39,236.24,236.24,1400.0,236.34,236.39,236.24,236.24,1400.0
2016-06-02 13:10:00,236.18,236.19,236.0,236.13,5591.0,236.18,236.19,236.0,236.13,5591.0
2016-06-02 13:15:00,236.18,236.23,236.1,236.23,2683.0,236.18,236.23,236.1,236.23,2683.0
2016-06-02 13:20:00,236.26,236.76,236.26,236.67,5691.0,236.26,236.76,236.26,236.67,5691.0
2016-06-02 13:25:00,236.52,236.62,236.41,236.47,4100.0,236.52,236.62,236.41,236.47,4100.0
2016-06-02 13:30:00,236.43,236.61,236.25,236.3,2276.0,236.43,236.61,236.25,236.3,2276.0
2016-06-02 13:35:00,236.29,236.47,236.29,236.41,2400.0,236.29,236.47,236.29,236.41,2400.0
2016-06-02 13:40:00,236.36,236.66,236.36,236.66,2118.0,236.36,236.66,236.36,236.66,2118.0
2016-06-02 13:45:00,236.72,236.75,236.62,236.66,3246.0,236.72,236.75,236.62,236.66,3246.0
2016-06-02 13:50:00,236.68,236.82,236.67,236.8,6334.0,236.68,236.82,236.67,236.8,6334.0
2016-06-02 13:55:00,236.7,236.81,236.59,236.7,4406.0,236.7,236.81,236.59,236.7,4406.0
2016-06-02 14:00:00,236.82,236.87,236.61,236.71,12309.0,236.82,236.87,236.61,236.71,12309.0
2016-06-02 14:05:00,236.78,236.89,236.76,236.81,4014.0,236.78,236.89,236.76,236.81,4014.0
2016-06-02 14:10:00,236.88,237.0,236.78,236.98,17353.0,236.88,237.0,236.78,236.98,17353.0
2016-06-02 14:15:00,236.96,237.39,236.95,237.36,8035.0,236.96,237.39,236.95,237.36,8035.0
2016-06-02 14:20:00,237.39,237.39,236.89,236.89,5379.0,237.39,237.39,236.89,236.89,5379.0
2016-06-02 14:25:00,236.96,237.26,236.94,237.24,7164.0,236.96,237.26,236.94,237.24,7164.0
2016-06-02 14:30:00,237.26,237.48,237.26,237.36,4525.0,237.26,237.48,237.26,237.36,4525.0
2016-06-02 14:35:00,237.36,237.36,237.02,237.02,7205.0,237.36,237.36,237.02,237.02,7205.0
2016-06-02 14:40:00,237.08,237.22,237.06,237.12,4605.0,237.08,237.22,237.06,237.12,4605.0
2016-06-02 14:45:00,237.08,237.08,236.91,236.91,1050.0,237.08,237.08,236.91,236.91,1050.0
2016-06-02 14:50:00,236.91,237.07,236.91,237.07,5935.0,236.91,237.07,236.91,237.07,5935.0
2016-06-02 14:55:00,237.05,237.05,236.73,236.73,3067.0,237.05,237.05,236.73,236.73,3067.0
2016-06-02 15:00:00,236.68,237.12,236.68,236.95,4836.0,236.68,237.12,236.68,236.95,4836.0
2016-06-02 15:05:00,237.05,237.05,236.77,236.87,6394.0,237.05,237.05,236.77,236.87,6394.0
2016-06-02 15:10:00,236.88,237.07,236.87,237.07,4049.0,236.88,237.07,236.87,237.07,4049.0
2016-06-02 15:15:00,237.12,237.33,237.12,237.18,6125.0,237.12,237.33,237.12,237.18,6125.0
2016-06-02 15:20:00,237.09,237.28,237.03,237.03,5545.0,237.09,237.28,237.03,237.03,5545.0
2016-06-02 15:25:00,237.07,237.18,237.03,237.14,3931.0,237.07,237.18,237.03,237.14,3931.0
2016-06-02 15:30:00,237.2,237.43,237.13,237.21,9600.0,237.2,237.43,237.13,237.21,9600.0
2016-06-02 15:35:00,237.21,237.37,237.21,237.37,8370.0,237.21,237.37,237.21,237.37,8370.0
2016-06-02 15:40:00,237.39,237.49,237.23,237.41,14007.0,237.39,237.49,237.23,237.41,14007.0
2016-06-02 15:45:00,237.43,237.43,236.99,236.99,9106.0,237.43,237.43,236.99,236.99,9106.0
2016-06-02 15:50:00,237.03,237.17,237.01,237.01,19238.0,237.03,237.17,237.01,237.01,19238.0
2016-06-02 15:55:00,237.05,237.08,236.82,237.04,43117.0,237.05,237.08,236.82,237.04,43117.0
2016-06-03 09:30:00,236.8,236.8,235.5,235.5,13884.0,236.8,236.8,235.5,235.5,13884.0
2016-06-03 09:35:00,235.86,236.98,235.77,236.04,9275.0,235.86,236.98,235.77,236.04,9275.0
2016-06-03 09:40:00,236.04,236.2,235.42,235.79,12629.0,236.04,236.2,235.42,235.79,12629.0
2016-06-03 09:45:00,236.1,236.12,235.42,235.89,6277.0,236.1,236.12,235.42,235.89,6277.0
2016-06-03 09:50:00,235.73,235.86,235.56,235.56,2200.0,235.73,235.86,235.56,235.56,2200.0
2016-06-03 09:55:00,235.45,235.73,235.25,235.59,12084.0,235.45,235.73,235.25,235.59,12084.0
2016-06-03 10:00:00,235.47,235.47,234.77,235.04,8227.0,235.47,235.47,234.77,235.04,8227.0
2016-06-03 10:05:00,234.96,235.04,234.45,234.45,14667.0,234.96,235.04,234.45,234.45,14667.0
2016-06-03 10:10:00,234.56,234.85,234.48,234.51,11387.0,234.56,234.85,234.48,234.51,11387.0
2016-06-03 10:15:00,234.58,234.81,234.4,234.45,10011.0,234.58,234.81,234.4,234.45,10011.0
2016-06-03 10:20:00,234.45,234.71,234.18,234.67,10048.0,234.45,234.71,234.18,234.67,10048.0
2016-06-03 10:25:00,234.58,235.21,234.58,234.96,10287.0,234.58,235.21,234.58,234.96,10287.0
2016-06-03 10:30:00,234.88,235.14,234.72,235.07,19030.0,234.88,235.14,234.72,235.07,19030.0
2016-06-03 10:35:00,235.1,235.15,234.72,234.91,9220.0,235.1,235.15,234.72,234.91,9220.0
2016-06-03 10:40:00,235.04,235.08,234.82,234.87,7069.0,235.04,235.08,234.82,234.87,7069.0
2016-06-03 10:45:00,234.85,235.18,234.8,235.06,4750.0,234.85,235.18,234.8,235.06,4750.0
2016-06-03 10:50:00,235.07,235.22,234.96,235.12,7782.0,235.07,235.22,234.96,235.12,7782.0
2016-06-03 10:55:00,235.12,235.2,234.87,234.9,3870.0,235.12,235.2,234.87,234.9,3870.0
2016-06-03 11:00:00,234.88,234.99,234.65,234.68,4073.0,234.88,234.99,234.65,234.68,4073.0
2016-06-03 11:05:00,234.78,235.0,234.6,234.66,4062.0,234.78,235.0,234.6,234.66,4062.0
2016-06-03 11:10:00,234.71,234.72,234.39,234.4,7876.0,234.71,234.72,234.39,234.4,7876.0
2016-06-03 11:15:00,234.43,234.73,234.43,234.61,2200.0,234.43,234.73,234.43,234.61,2200.0
2016-06-03 11:20:00,234.52,234.63,234.38,234.43,3503.0,234.52,234.63,234.38,234.43,3503.0
2016-06-03 11:25:00,234.51,234.62,234.25,234.25,5000.0,234.51,234.62,234.25,234.25,5000.0
2016-06-03 11:30:00,234.25,234.95,234.25,234.85,5600.0,234.25,234.95,234.25,234.85,5600.0
2016-06-03 11:35:00,234.91,235.3,234.69,235.24,6500.0,234.91,235.3,234.69,235.24,6500.0
2016-06-03 11:40:00,235.26,235.36,234.98,235.04,5001.0,235.26,235.36,234.98,235.04,5001.0
2016-06-03 11:45:00,234.92,235.23,234.82,235.23,4041.0,234.92,235.23,234.82,235.23,4041.0
2016-06-03 11:50:00,235.15,235.16,235.04,235.08,3066.0,235.15,235.16,235.04,235.08,3066.0
2016-06-03 11:55:00,235.12,235.16,234.99,235.0,8600.0,235.12,235.16,234.99,235.0,8600.0
2016-06-03 12:00:00,235.07,235.09,234.84,234.84,10677.0,235.07,235.09,234.84,234.84,10677.0
2016-06-03 12:05:00,234.89,235.44,234.88,235.27,10193.0,234.89,235.44,234.88,235.27,10193.0
2016-06-03 12:10:00,235.39,235.39,235.14,235.39,1600.0,235.39,235.39,235.14,235.39,1600.0
2016-06-03 12:15:00,235.45,235.5,235.24,235.24,2098.0,235.45,235.5,235.24,235.24,2098.0
2016-06-03 12:20:00,235.25,235.65,235.25,235.65,1650.0,235.25,235.65,235.25,235.65,1650.0
2016-06-03 12:25:00,235.63,235.63,235.49,235.54,1400.0,235.63,235.63,235.49,235.54,1400.0
2016-06-03 12:30:00,235.4,235.63,235.37,235.63,1686.0,235.4,235.63,235.37,235.63,1686.0
2016-06-03 12:35:00,235.62,235.8,235.62,235.77,2706.0,235.62,235.8,235.62,235.77,2706.0
2016-06-03 12:40:00,235.87,236.61,235.85,236.61,8625.0,235.87,236.61,235.85,236.61,8625.0
2016-06-03 12:45:00,236.61,236.66,236.43,236.5,4426.0,236.61,236.66,236.43,236.5,4426.0
2016-06-03 12:50:00,236.48,236.6,236.48,236.51,5034.0,236.48,236.6,236.48,236.51,5034.0
2016-06-03 12:55:00,236.61,236.66,236.43,236.43,2931.0,236.61,236.66,236.43,236.43,2931.0
2016-06-03 13:00:00,236.5,236.77,236.49,236.77,3816.0,236.5,236.77,236.49,236.77,3816.0
2016-06-03 13:05:00,236.79,236.93,236.56,236.86,5069.0,236.79,236.93,236.56,236.86,5069.0
2016-06-03 13:10:00,236.85,236.87,236.74,236.87,4474.0,236.85,236.87,236.74,236.87,4474.0
2016-06-03 13:15:00,236.8,236.84,236.65,236.79,3625.0,236.8,236.84,236.65,236.79,3625.0
2016-06-03 13:20:00,236.84,236.91,236.71,236.91,4826.0,236.84,236.91,236.71,236.91,4826.0
2016-06-03 13:25:00,236.91,236.91,236.64,236.67,1950.0,236.91,236.91,236.64,236.67,1950.0
2016-06-03 13:30:00,236.71,236.84,236.65,236.65,4470.0,236.71,236.84,236.65,236.65,4470.0
2016-06-03 13:35:00,236.61,236.79,236.6,236.64,4494.0,236.61,236.79,236.6,236.64,4494.0
2016-06-03 13:40:00,236.68,236.79,236.63,236.75,10369.0,236.68,236.79,236.63,236.75,10369.0
2016-06-03 13:45:00,236.77,236.79,236.54,236.59,8410.0,236.77,236.79,236.54,236.59,8410.0
2016-06-03 13:50:00,236.47,236.63,236.41,236.41,3400.0,236.47,236.63,236.41,236.41,3400.0
2016-06-03 13:55:00,236.45,236.76,236.45,236.63,7100.0,236.45,236.76,236.45,236.63,7100.0
2016-06-03 14:00:00,236.6,236.81,236.55,236.65,11716.0,236.6,236.81,236.55,236.65,11716.0
2016-06-03 14:05:00,236.61,236.61,236.26,236.37,15344.0,236.61,236.61,236.26,236.37,15344.0
2016-06-03 14:10:00,236.34,236.47,236.21,236.33,3824.0,236.34,236.47,236.21,236.33,3824.0
2016-06-03 14:15:00,236.26,236.32,236.06,236.26,2862.0,236.26,236.32,236.06,236.26,2862.0
2016-06-03 14:20:00,236.3,236.48,236.24,236.47,4325.0,236.3,236.48,236.24,236.47,4325.0
2016-06-03 14:25:00,236.48,236.94,236.44,236.94,2571.0,236.48,236.94,236.44,236.94,2571.0
2016-06-03 14:30:00,236.97,237.09,236.86,236.99,13446.0,236.97,237.09,236.86,236.99,13446.0
2016-06-03 14:35:00,237.09,237.2,236.92,237.0,8507.0,237.09,237.2,236.92,237.0,8507.0
2016-06-03 14:40:00,237.02,237.16,236.97,237.01,2787.0,237.02,237.16,236.97,237.01,2787.0
2016-06-03 14:45:00,237.01,237.32,237.01,237.12,9666.0,237.01,237.32,237.01,237.12,9666.0
2016-06-03 14:50:00,237.2,237.29,236.94,237.22,7735.0,237.2,237.29,236.94,237.22,7735.0
2016-06-03 14:55:00,237.21,237.21,237.05,237.06,2750.0,237.21,237.21,237.05,237.06,2750.0
2016-06-03 15:00:00,236.97,237.06,236.77,237.01,3470.0,236.97,237.06,236.77,237.01,3470.0
2016-06-03 15:05:00,236.94,236.98,236.85,236.91,2405.0,236.94,236.98,236.85,236.91,2405.0
2016-06-03 15:10:00,236.93,237.11,236.85,236.93,7732.0,236.93,237.11,236.85,236.93,7732.0
2016-06-03 15:15:00,236.92,236.99,236.61,236.63,4083.0,236.92,236.99,236.61,236.63,4083.0
2016-06-03 15:20:00,236.6,236.84,236.59,236.79,14195.0,236.6,236.84,236.59,236.79,14195.0
2016-06-03 15:25:00,236.77,236.82,236.66,236.69,9835.0,236.77,236.82,236.66,236.69,9835.0
2016-06-03 15:30:00,236.7,236.7,236.55,236.68,9239.0,236.7,236.7,236.55,236.68,9239.0
2016-06-03 15:35:00,236.7,236.76,236.63,236.72,11509.0,236.7,236.76,236.63,236.72,11509.0
2016-06-03 15:40:00,236.71,236.77,236.61,236.61,11558.0,236.71,236.77,236.61,236.61,11558.0
2016-06-03 15:45:00,236.66,236.74,236.54,236.73,14696.0,236.66,236.74,236.54,236.73,14696.0
2016-06-03 15:50:00,236.73,236.86,236.67,236.76,28206.0,236.73,236.86,236.67,236.76,28206.0
2016-06-03 15:55:00,236.7,236.79,236.49,236.57,24542.0,236.7,236.79,236.49,236.57,24542.0
2016-06-06 09:30:00,238.66,238.75,236.61,236.7,22438.0,238.66,238.75,236.61,236.7,22438.0
2016-06-06 09:35:00,236.63,236.63,235.65,236.13,5460.0,236.63,236.63,235.65,236.13,5460.0
2016-06-06 09:40:00,236.06,236.06,235.57,235.75,7760.0,236.06,236.06,235.57,235.75,7760.0
2016-06-06 09:45:00,235.63,235.79,234.81,235.1,9267.0,235.63,235.79,234.81,235.1,9267.0
2016-06-06 09:50:00,235.14,235.14,234.7,234.82,6369.0,235.14,235.14,234.7,234.82,6369.0
2016-06-06 09:55:00,235.0,235.6,235.0,235.22,7069.0,235.0,235.6,235.0,235.22,7069.0
2016-06-06 10:00:00,235.1,235.37,234.9,235.07,3710.0,235.1,235.37,234.9,235.07,3710.0
2016-06-06 10:05:00,235.16,235.19,234.63,234.74,5035.0,235.16,235.19,234.63,234.74,5035.0
2016-06-06 10:10:00,234.92,235.41,234.75,235.41,5400.0,234.92,235.41,234.75,235.41,5400.0
2016-06-06 10:15:00,235.3,235.78,234.95,235.29,8120.0,235.3,235.78,234.95,235.29,8120.0
2016-06-06 10:20:00,235.25,235.64,235.12,235.12,11355.0,235.25,235.64,235.12,235.12,11355.0
2016-06-06 10:25:00,235.24,235.45,235.04,235.07,9191.0,235.24,235.45,235.04,235.07,9191.0
2016-06-06 10:30:00,235.11,235.84,235.07,235.82,2903.0,235.11,235.84,235.07,235.82,2903.0
2016-06-06 10:35:00,235.71,235.71,235.1,235.1,1900.0,235.71,235.71,235.1,235.1,1900.0
2016-06-06 10:40:00,235.34,235.45,235.1,235.27,6689.0,235.34,235.45,235.1,235.27,6689.0
2016-06-06 10:45:00,235.19,235.25,235.02,235.16,4704.0,235.19,235.25,235.02,235.16,4704.0
2016-06-06 10:50:00,235.13,235.24,235.01,235.14,3950.0,235.13,235.24,235.01,235.14,3950.0
2016-06-06 10:55:00,235.19,235.51,235.19,235.39,2075.0,235.19,235.51,235.19,235.39,2075.0
2016-06-06 11:00:00,235.29,235.57,235.22,235.44,4769.0,235.29,235.57,235.22,235.44,4769.0
2016-06-06 11:05:00,235.49,235.61,235.33,235.5,4528.0,235.49,235.61,235.33,235.5,4528.0
2016-06-06 11:10:00,235.51,235.68,235.47,235.47,3126.0,235.51,235.68,235.47,235.47,3126.0
2016-06-06 11:15:00,235.53,235.59,235.38,235.5,2852.0,235.53,235.59,235.38,235.5,2852.0
2016-06-06 11:20:00,235.54,235.54,235.37,235.49,3238.0,235.54,235.54,235.37,235.49,3238.0
2016-06-06 11:25:00,235.68,235.88,235.68,235.8,1100.0,235.68,235.88,235.68,235.8,1100.0
2016-06-06 11:30:00,235.83,235.86,235.54,235.83,3610.0,235.83,235.86,235.54,235.83,3610.0
2016-06-06 11:35:00,235.85,236.04,235.83,236.04,2801.0,235.85,236.04,235.83,236.04,2801.0
2016-06-06 11:40:00,235.98,235.98,235.86,235.86,1100.0,235.98,235.98,235.86,235.86,1100.0
2016-06-06 11:45:00,235.93,235.98,235.67,235.84,5300.0,235.93,235.98,235.67,235.84,5300.0
2016-06-06 11:50:00,235.77,235.85,235.65,235.82,2200.0,235.77,235.85,235.65,235.82,2200.0
2016-06-06 11:55:00,235.9,235.9,235.61,235.61,1800.0,235.9,235.9,235.61,235.61,1800.0
2016-06-06 12:00:00,235.56,235.98,235.56,235.89,3500.0,235.56,235.98,235.56,235.89,3500.0
2016-06-06 12:05:00,235.72,235.83,235.69,235.69,1630.0,235.72,235.83,235.69,235.69,1630.0
2016-06-06 12:10:00,235.8,236.06,235.8,235.82,4701.0,235.8,236.06,235.8,235.82,4701.0
2016-06-06 12:15:00,235.84,235.87,235.68,235.68,2400.0,235.84,235.87,235.68,235.68,2400.0
2016-06-06 12:20:00,235.84,236.08,235.83,235.97,2325.0,235.84,236.08,235.83,235.97,2325.0
2016-06-06 12:25:00,236.04,236.1,236.02,236.09,1208.0,236.04,236.1,236.02,236.09,1208.0
2016-06-06 12:30:00,236.0,236.24,235.89,236.24,1930.0,236.0,236.24,235.89,236.24,1930.0
2016-06-06 12:35:00,236.26,236.32,236.04,236.32,2637.0,236.26,236.32,236.04,236.32,2637.0
2016-06-06 12:40:00,236.21,236.48,236.21,236.48,1892.0,236.21,236.48,236.21,236.48,1892.0
2016-06-06 12:45:00,236.44,236.53,236.28,236.28,4200.0,236.44,236.53,236.28,236.28,4200.0
2016-06-06 12:50:00,236.11,236.19,235.77,235.88,3925.0,236.11,236.19,235.77,235.88,3925.0
2016-06-06 12:55:00,235.81,236.36,235.8,236.36,1050.0,235.81,236.36,235.8,236.36,1050.0
2016-06-06 13:00:00,236.3,236.36,236.18,236.36,1000.0,236.3,236.36,236.18,236.36,1000.0
2016-06-06 13:05:00,236.45,236.59,236.42,236.54,3945.0,236.45,236.59,236.42,236.54,3945.0
2016-06-06 13:10:00,236.61,236.89,236.61,236.89,2043.0,236.61,236.89,236.61,236.89,2043.0
2016-06-06 13:15:00,236.89,237.06,236.88,236.94,2325.0,236.89,237.06,236.88,236.94,2325.0
2016-06-06 13:20:00,236.88,237.0,236.74,236.85,2106.0,236.88,237.0,236.74,236.85,2106.0
2016-06-06 13:25:00,236.97,237.02,236.97,237.02,800.0,236.97,237.02,236.97,237.02,800.0
2016-06-06 13:30:00,236.9,236.9,236.82,236.84,2105.0,236.9,236.9,236.82,236.84,2105.0
2016-06-06 13:35:00,236.82,236.92,236.74,236.89,2000.0,236.82,236.92,236.74,236.89,2000.0
2016-06-06 13:40:00,236.97,236.98,236.86,236.94,2113.0,236.97,236.98,236.86,236.94,2113.0
2016-06-06 13:45:00,237.0,237.06,236.91,237.06,1456.0,237.0,237.06,236.91,237.06,1456.0
2016-06-06 13:50:00,237.0,237.2,237.0,237.13,2862.0,237.0,237.2,237.0,237.13,2862.0
2016-06-06 13:55:00,237.09,237.1,236.85,236.88,3367.0,237.09,237.1,236.85,236.88,3367.0
2016-06-06 14:00:00,236.97,237.21,236.97,237.1,700.0,236.97,237.21,236.97,237.1,700.0
2016-06-06 14:05:00,237.21,237.27,237.1,237.26,3341.0,237.21,237.27,237.1,237.26,3341.0
2016-06-06 14:10:00,237.25,237.28,237.08,237.09,3740.0,237.25,237.28,237.08,237.09,3740.0
2016-06-06 14:15:00,237.13,237.4,237.12,237.36,3910.0,237.13,237.4,237.12,237.36,3910.0
2016-06-06 14:20:00,237.31,237.51,237.31,237.4,5925.0,237.31,237.51,237.31,237.4,5925.0
2016-06-06 14:25:00,237.53,237.53,237.41,237.47,2654.0,237.53,237.53,237.41,237.47,2654.0
2016-06-06 14:30:00,237.4,237.43,237.33,237.38,2242.0,237.4,237.43,237.33,237.38,2242.0
2016-06-06 14:35:00,237.43,237.52,237.39,237.43,3000.0,237.43,237.52,237.39,237.43,3000.0
2016-06-06 14:40:00,237.42,237.54,237.42,237.46,2918.0,237.42,237.54,237.42,237.46,2918.0
2016-06-06 14:45:00,237.47,237.53,237.47,237.53,600.0,237.47,237.53,237.47,237.53,600.0
2016-06-06 14:50:00,237.47,237.57,237.45,237.53,2735.0,237.47,237.57,237.45,237.53,2735.0
2016-06-06 14:55:00,237.49,237.49,237.17,237.36,2000.0,237.49,237.49,237.17,237.36,2000.0
2016-06-06 15:00:00,237.32,237.34,237.27,237.34,1500.0,237.32,237.34,237.27,237.34,1500.0
2016-06-06 15:05:00,237.26,237.32,237.06,237.22,2200.0,237.26,237.32,237.06,237.22,2200.0
2016-06-06 15:10:00,237.24,237.24,237.18,237.18,600.0,237.24,237.24,237.18,237.18,600.0
2016-06-06 15:15:00,237.23,237.23,237.03,237.12,3475.0,237.23,237.23,237.03,237.12,3475.0
2016-06-06 15:20:00,237.12,237.2,237.07,237.12,4648.0,237.12,237.2,237.07,237.12,4648.0
2016-06-06 15:25:00,237.1,237.11,236.9,236.92,1667.0,237.1,237.11,236.9,236.92,1667.0
2016-06-06 15:30:00,236.91,236.97,236.88,236.96,5431.0,236.91,236.97,236.88,236.96,5431.0
2016-06-06 15:35:00,236.93,236.97,236.86,236.86,2200.0,236.93,236.97,236.86,236.86,2200.0
2016-06-06 15:40:00,236.88,236.94,236.82,236.88,5200.0,236.88,236.94,236.82,236.88,5200.0
2016-06-06 15:45:00,236.9,236.91,236.76,236.84,5558.0,236.9,236.91,236.76,236.84,5558.0
2016-06-06 15:50:00,236.83,236.83,236.52,236.54,14136.0,236.83,236.83,236.52,236.54,14136.0
2016-06-06 15:55:00,236.56,236.82,236.56,236.75,19762.0,236.56,236.82,236.56,236.75,19762.0
2016-06-07 09:30:00,236.79,237.4,236.5,237.4,13446.0,236.79,237.4,236.5,237.4,13446.0
2016-06-07 09:35:00,237.12,237.45,237.11,237.32,5019.0,237.12,237.45,237.11,237.32,5019.0
2016-06-07 09:40:00,237.38,237.38,236.5,237.02,6540.0,237.38,237.38,236.5,237.02,6540.0
2016-06-07 09:45:00,237.05,237.37,236.9,237.34,5674.0,237.05,237.37,236.9,237.34,5674.0
2016-06-07 09:50:00,237.41,238.28,237.41,238.28,10557.0,237.41,238.28,237.41,238.28,10557.0
2016-06-07 09:55:00,238.23,238.4,237.97,238.4,7336.0,238.23,238.4,237.97,238.4,7336.0
2016-06-07 10:00:00,238.33,238.45,238.05,238.26,6991.0,238.33,238.45,238.05,238.26,6991.0
2016-06-07 10:05:00,238.29,238.45,238.15,238.25,3900.0,238.29,238.45,238.15,238.25,3900.0
2016-06-07 10:10:00,238.15,238.53,238.13,238.32,16691.0,238.15,238.53,238.13,238.32,16691.0
2016-06-07 10:15:00,238.3,238.32,237.98,237.98,9700.0,238.3,238.32,237.98,237.98,9700.0
2016-06-07 10:20:00,237.94,238.15,237.75,237.96,4248.0,237.94,238.15,237.75,237.96,4248.0
2016-06-07 10:25:00,238.02,238.05,237.54,237.79,5307.0,238.02,238.05,237.54,237.79,5307.0
2016-06-07 10:30:00,237.79,237.9,237.63,237.89,2040.0,237.79,237.9,237.63,237.89,2040.0
2016-06-07 10:35:00,237.89,237.93,237.8,237.82,3100.0,237.89,237.93,237.8,237.82,3100.0
2016-06-07 10:40:00,237.82,238.11,237.81,238.02,5706.0,237.82,238.11,237.81,238.02,5706.0
2016-06-07 10:45:00,238.01,238.13,237.72,237.82,4280.0,238.01,238.13,237.72,237.82,4280.0
2016-06-07 10:50:00,237.84,238.04,237.84,238.04,3500.0,237.84,238.04,237.84,238.04,3500.0
2016-06-07 10:55:00,238.07,238.21,237.89,237.99,7450.0,238.07,238.21,237.89,237.99,7450.0
2016-06-07 11:00:00,237.99,238.0,237.55,237.85,6659.0,237.99,238.0,237.55,237.85,6659.0
2016-06-07 11:05:00,237.85,238.18,237.85,238.18,2851.0,237.85,238.18,237.85,238.18,2851.0
2016-06-07 11:10:00,238.07,238.11,238.0,238.0,2000.0,238.07,238.11,238.0,238.0,2000.0
2016-06-07 11:15:00,238.02,238.15,237.98,238.14,3900.0,238.02,238.15,237.98,238.14,3900.0
2016-06-07 11:20:00,238.07,238.32,238.07,238.1,8072.0,238.07,238.32,238.07,238.1,8072.0
2016-06-07 11:25:00,238.11,238.49,238.11,238.47,12654.0,238.11,238.49,238.11,238.47,12654.0
2016-06-07 11:30:00,238.5,238.75,238.39,238.74,14821.0,238.5,238.75,238.39,238.74,14821.0
2016-06-07 11:35:00,238.75,239.27,238.75,239.23,15093.0,238.75,239.27,238.75,239.23,15093.0
2016-06-07 11:40:00,239.3,239.51,239.3,239.34,19152.0,239.3,239.51,239.3,239.34,19152.0
2016-06-07 11:45:00,239.41,239.5,239.35,239.42,13700.0,239.41,239.5,239.35,239.42,13700.0
2016-06-07 11:50:00,239.44,239.5,239.02,239.17,9460.0,239.44,239.5,239.02,239.17,9460.0
2016-06-07 11:55:00,239.09,239.38,239.09,239.31,4200.0,239.09,239.38,239.09,239.31,4200.0
2016-06-07 12:00:00,239.39,239.5,239.19,239.19,11520.0,239.39,239.5,239.19,239.19,11520.0
2016-06-07 12:05:00,239.16,239.34,239.13,239.15,3200.0,239.16,239.34,239.13,239.15,3200.0
2016-06-07 12:10:00,239.15,239.24,239.12,239.12,2013.0,239.15,239.24,239.12,239.12,2013.0
2016-06-07 12:15:00,239.25,239.36,239.18,239.25,5135.0,239.25,239.36,239.18,239.25,5135.0
2016-06-07 12:20:00,239.27,239.43,239.2,239.37,5759.0,239.27,239.43,239.2,239.37,5759.0
2016-06-07 12:25:00,239.34,239.47,239.32,239.39,5535.0,239.34,239.47,239.32,239.39,5535.0
2016-06-07 12:30:00,239.42,239.44,239.28,239.28,3896.0,239.42,239.44,239.28,239.28,3896.0
2016-06-07 12:35:00,239.28,239.28,239.15,239.18,2600.0,239.28,239.28,239.15,239.18,2600.0
2016-06-07 12:40:00,239.24,239.29,239.18,239.29,1680.0,239.24,239.29,239.18,239.29,1680.0
2016-06-07 12:45:00,239.38,239.4,239.3,239.4,3301.0,239.38,239.4,239.3,239.4,3301.0
2016-06-07 12:50:00,239.4,239.43,239.34,239.35,6500.0,239.4,239.43,239.34,239.35,6500.0
2016-06-07 12:55:00,239.32,239.41,239.3,239.3,3000.0,239.32,239.41,239.3,239.3,3000.0
2016-06-07 13:00:00,239.32,239.44,239.31,239.44,2697.0,239.32,239.44,239.31,239.44,2697.0
2016-06-07 13:05:00,239.43,239.55,239.42,239.55,2550.0,239.43,239.55,239.42,239.55,2550.0
2016-06-07 13:10:00,239.59,239.61,239.55,239.59,2100.0,239.59,239.61,239.55,239.59,2100.0
2016-06-07 13:15:00,239.61,239.75,239.58,239.75,8555.0,239.61,239.75,239.58,239.75,8555.0
2016-06-07 13:20:00,239.75,239.95,239.69,239.69,9822.0,239.75,239.95,239.69,239.69,9822.0
2016-06-07 13:25:00,239.65,239.65,239.51,239.61,1531.0,239.65,239.65,239.51,239.61,1531.0
2016-06-07 13:30:00,239.57,239.6,239.4,239.41,7927.0,239.57,239.6,239.4,239.41,7927.0
2016-06-07 13:35:00,239.41,239.45,239.4,239.41,1650.0,239.41,239.45,239.4,239.41,1650.0
2016-06-07 13:40:00,239.45,239.7,239.45,239.7,3434.0,239.45,239.7,239.45,239.7,3434.0
2016-06-07 13:45:00,239.62,239.62,239.55,239.55,2400.0,239.62,239.62,239.55,239.55,2400.0
2016-06-07 13:50:00,239.51,239.58,239.22,239.22,2701.0,239.51,239.58,239.22,239.22,2701.0
2016-06-07 13:55:00,239.11,239.22,239.09,239.09,650.0,239.11,239.22,239.09,239.09,650.0
2016-06-07 14:00:00,239.06,239.28,239.06,239.27,6700.0,239.06,239.28,239.06,239.27,6700.0
2016-06-07 14:05:00,239.22,239.28,239.17,239.17,3800.0,239.22,239.28,239.17,239.17,3800.0
2016-06-07 14:10:00,239.17,239.31,239.17,239.29,3950.0,239.17,239.31,239.17,239.29,3950.0
2016-06-07 14:15:00,239.28,239.33,239.12,239.12,1870.0,239.28,239.33,239.12,239.12,1870.0
2016-06-07 14:20:00,239.18,239.28,239.14,239.26,5200.0,239.18,239.28,239.14,239.26,5200.0
2016-06-07 14:25:00,239.29,239.3,239.23,239.28,2889.0,239.29,239.3,239.23,239.28,2889.0
2016-06-07 14:30:00,239.23,239.27,239.02,239.19,14421.0,239.23,239.27,239.02,239.19,14421.0
2016-06-07 14:35:00,239.17,239.17,239.01,239.17,7260.0,239.17,239.17,239.01,239.17,7260.0
2016-06-07 14:40:00,239.18,239.18,239.02,239.08,2147.0,239.18,239.18,239.02,239.08,2147.0
2016-06-07 14:45:00,239.09,239.14,239.01,239.01,5100.0,239.09,239.14,239.01,239.01,5100.0
2016-06-07 14:50:00,239.01,239.21,239.01,239.16,3712.0,239.01,239.21,239.01,239.16,3712.0
2016-06-07 14:55:00,239.13,239.19,239.08,239.19,2305.0,239.13,239.19,239.08,239.19,2305.0
2016-06-07 15:00:00,239.19,239.34,239.14,239.32,4814.0,239.19,239.34,239.14,239.32,4814.0
2016-06-07 15:05:00,239.34,239.46,239.29,239.39,4700.0,239.34,239.46,239.29,239.39,4700.0
2016-06-07 15:10:00,239.32,239.41,239.18,239.18,5400.0,239.32,239.41,239.18,239.18,5400.0
2016-06-07 15:15:00,239.18,239.23,239.0,239.0,3181.0,239.18,239.23,239.0,239.0,3181.0
2016-06-07 15:20:00,239.04,239.07,238.95,239.05,13986.0,239.04,239.07,238.95,239.05,13986.0
2016-06-07 15:25:00,239.02,239.12,239.0,239.12,6135.0,239.02,239.12,239.0,239.12,6135.0
2016-06-07 15:30:00,239.18,239.23,239.11,239.17,2354.0,239.18,239.23,239.11,239.17,2354.0
2016-06-07 15:35:00,239.19,239.38,239.17,239.2,9887.0,239.19,239.38,239.17,239.2,9887.0
2016-06-07 15:40:00,239.23,239.27,239.1,239.1,7489.0,239.23,239.27,239.1,239.1,7489.0
2016-06-07 15:45:00,239.1,239.14,239.05,239.1,8883.0,239.1,239.14,239.05,239.1,8883.0
2016-06-07 15:50:00,239.07,239.13,239.05,239.1,7600.0,239.07,239.13,239.05,239.1,7600.0
2016-06-07 15:55:00,239.1,239.22,239.05,239.19,31965.0,239.1,239.22,239.05,239.19,31965.0
2016-06-08 09:30:00,239.94,240.0,238.6,239.0,14576.0,239.94,240.0,238.6,239.0,14576.0
2016-06-08 09:35:00,239.06,240.63,238.99,239.95,12411.0,239.06,240.63,238.99,239.95,12411.0
2016-06-08 09:40:00,239.77,240.21,239.39,239.41,8203.0,239.77,240.21,239.39,239.41,8203.0
2016-06-08 09:45:00,240.06,240.69,239.57,239.58,10464.0,240.06,240.69,239.57,239.58,10464.0
2016-06-08 09:50:00,239.57,240.26,239.57,239.8,4400.0,239.57,240.26,239.57,239.8,4400.0
2016-06-08 09:55:00,239.68,239.94,239.63,239.9,2150.0,239.68,239.94,239.63,239.9,2150.0
2016-06-08 10:00:00,239.95,240.19,239.51,239.57,2400.0,239.95,240.19,239.51,239.57,2400.0
2016-06-08 10:05:00,239.57,239.85,239.53,239.84,10353.0,239.57,239.85,239.53,239.84,10353.0
2016-06-08 10:10:00,239.92,239.96,239.6,239.79,7239.0,239.92,239.96,239.6,239.79,7239.0
2016-06-08 10:15:00,239.7,239.78,239.55,239.63,1950.0,239.7,239.78,239.55,239.63,1950.0
2016-06-08 10:20:00,239.56,239.57,239.46,239.54,3725.0,239.56,239.57,239.46,239.54,3725.0
2016-06-08 10:25:00,239.36,239.67,239.36,239.6,2000.0,239.36,239.67,239.36,239.6,2000.0
2016-06-08 10:30:00,239.6,239.98,239.5,239.58,4095.0,239.6,239.98,239.5,239.58,4095.0
2016-06-08 10:35:00,239.66,239.67,239.42,239.52,1185.0,239.66,239.67,239.42,239.52,1185.0
2016-06-08 10:40:00,239.53,239.53,238.95,239.19,6709.0,239.53,239.53,238.95,239.19,6709.0
2016-06-08 10:45:00,239.25,239.59,239.25,239.48,2050.0,239.25,239.59,239.25,239.48,2050.0
2016-06-08 10:50:00,239.38,239.46,239.09,239.09,800.0,239.38,239.46,239.09,239.09,800.0
2016-06-08 10:55:00,239.09,239.09,238.89,238.89,1500.0,239.09,239.09,238.89,238.89,1500.0
2016-06-08 11:00:00,238.96,239.05,238.74,238.8,2000.0,238.96,239.05,238.74,238.8,2000.0
2016-06-08 11:05:00,238.85,238.89,238.66,238.77,4669.0,238.85,238.89,238.66,238.77,4669.0
2016-06-08 11:10:00,238.77,238.8,238.46,238.58,2600.0,238.77,238.8,238.46,238.58,2600.0
2016-06-08 11:15:00,238.51,239.09,238.51,239.09,3095.0,238.51,239.09,238.51,239.09,3095.0
2016-06-08 11:20:00,239.01,239.13,238.93,238.93,1300.0,239.01,239.13,238.93,238.93,1300.0
2016-06-08 11:25:00,238.82,239.14,238.82,239.03,3998.0,238.82,239.14,238.82,239.03,3998.0
2016-06-08 11:30:00,238.91,239.05,238.85,239.04,2900.0,238.91,239.05,238.85,239.04,2900.0
2016-06-08 11:35:00,239.05,239.2,238.93,239.03,2300.0,239.05,239.2,238.93,239.03,2300.0
2016-06-08 11:40:00,239.13,239.29,239.0,239.1,3550.0,239.13,239.29,239.0,239.1,3550.0
2016-06-08 11:45:00,239.21,239.5,239.21,239.5,3142.0,239.21,239.5,239.21,239.5,3142.0
2016-06-08 11:50:00,239.57,239.57,238.91,238.91,3444.0,239.57,239.57,238.91,238.91,3444.0
2016-06-08 11:55:00,238.96,239.08,238.81,238.81,3214.0,238.96,239.08,238.81,238.81,3214.0
2016-06-08 12:00:00,238.81,239.24,238.71,239.16,5799.0,238.81,239.24,238.71,239.16,5799.0
2016-06-08 12:05:00,239.14,239.32,239.14,239.29,1500.0,239.14,239.32,239.14,239.29,1500.0
2016-06-08 12:10:00,239.29,239.29,239.19,239.19,600.0,239.29,239.29,239.19,239.19,600.0
2016-06-08 12:15:00,239.23,239.23,239.07,239.07,900.0,239.23,239.23,239.07,239.07,900.0
2016-06-08 12:20:00,239.04,239.04,238.88,239.04,1257.0,239.04,239.04,238.88,239.04,1257.0
2016-06-08 12:25:00,239.13,239.29,239.13,239.22,900.0,239.13,239.29,239.13,239.22,900.0
2016-06-08 12:30:00,239.23,239.25,239.07,239.08,2288.0,239.23,239.25,239.07,239.08,2288.0
2016-06-08 12:35:00,239.08,239.46,239.07,239.16,2525.0,239.08,239.46,239.07,239.16,2525.0
2016-06-08 12:40:00,239.18,239.18,239.09,239.16,700.0,239.18,239.18,239.09,239.16,700.0
2016-06-08 12:45:00,239.13,239.13,238.95,238.95,500.0,239.13,239.13,238.95,238.95,500.0
2016-06-08 12:50:00,238.9,239.18,238.8,239.12,2376.0,238.9,239.18,238.8,239.12,2376.0
2016-06-08 12:55:00,239.03,239.25,239.02,239.25,3700.0,239.03,239.25,239.02,239.25,3700.0
2016-06-08 13:00:00,239.23,239.33,239.22,239.33,1500.0,239.23,239.33,239.22,239.33,1500.0
2016-06-08 13:05:00,239.3,239.38,239.24,239.25,2200.0,239.3,239.38,239.24,239.25,2200.0
2016-06-08 13:10:00,239.21,239.37,239.19,239.35,1400.0,239.21,239.37,239.19,239.35,1400.0
2016-06-08 13:15:00,239.36,239.99,239.36,239.87,5464.0,239.36,239.99,239.36,239.87,5464.0
2016-06-08 13:20:00,239.78,239.78,239.5,239.51,2250.0,239.78,239.78,239.5,239.51,2250.0
2016-06-08 13:25:00,239.54,239.77,239.54,239.59,1500.0,239.54,239.77,239.54,239.59,1500.0
2016-06-08 13:30:00,239.59,239.75,239.47,239.59,900.0,239.59,239.75,239.47,239.59,900.0
2016-06-08 13:35:00,239.48,239.66,239.46,239.47,2640.0,239.48,239.66,239.46,239.47,2640.0
2016-06-08 13:40:00,239.44,239.51,239.41,239.41,1060.0,239.44,239.51,239.41,239.41,1060.0
2016-06-08 13:45:00,239.39,239.49,239.28,239.49,1400.0,239.39,239.49,239.28,239.49,1400.0
2016-06-08 13:50:00,239.45,239.56,239.41,239.55,800.0,239.45,239.56,239.41,239.55,800.0
2016-06-08 13:55:00,239.62,239.72,239.58,239.58,609.0,239.62,239.72,239.58,239.58,609.0
2016-06-08 14:00:00,239.58,239.58,239.35,239.35,1100.0,239.58,239.58,239.35,239.35,1100.0
2016-06-08 14:05:00,239.4,239.4,239.24,239.24,1000.0,239.4,239.4,239.24,239.24,1000.0
2016-06-08 14:10:00,239.21,239.3,239.08,239.29,2000.0,239.21,239.3,239.08,239.29,2000.0
2016-06-08 14:15:00,239.26,239.37,239.26,239.32,2601.0,239.26,239.37,239.26,239.32,2601.0
2016-06-08 14:20:00,239.18,239.28,239.15,239.24,3203.0,239.18,239.28,239.15,239.24,3203.0
2016-06-08 14:25:00,239.32,239.38,239.27,239.33,4602.0,239.32,239.38,239.27,239.33,4602.0
2016-06-08 14:30:00,239.37,239.52,239.37,239.41,1700.0,239.37,239.52,239.37,239.41,1700.0
2016-06-08 14:35:00,239.33,239.6,239.33,239.6,2250.0,239.33,239.6,239.33,239.6,2250.0
2016-06-08 14:40:00,239.57,239.58,239.4,239.42,1400.0,239.57,239.58,239.4,239.42,1400.0
2016-06-08 14:45:00,239.43,239.58,239.43,239.53,1800.0,239.43,239.58,239.43,239.53,1800.0
2016-06-08 14:50:00,239.57,239.69,239.54,239.54,1404.0,239.57,239.69,239.54,239.54,1404.0
2016-06-08 14:55:00,239.54,239.71,239.54,239.65,1550.0,239.54,239.71,239.54,239.65,1550.0
2016-06-08 15:00:00,239.68,239.87,239.65,239.87,3148.0,239.68,239.87,239.65,239.87,3148.0
2016-06-08 15:05:00,239.81,240.18,239.81,240.05,6059.0,239.81,240.18,239.81,240.05,6059.0
2016-06-08 15:10:00,240.11,240.17,240.04,240.15,9445.0,240.11,240.17,240.04,240.15,9445.0
2016-06-08 15:15:00,240.1,240.1,239.71,239.78,5317.0,240.1,240.1,239.71,239.78,5317.0
2016-06-08 15:20:00,239.79,239.79,239.5,239.6,4683.0,239.79,239.79,239.5,239.6,4683.0
2016-06-08 15:25:00,239.6,239.74,239.58,239.62,4310.0,239.6,239.74,239.58,239.62,4310.0
2016-06-08 15:30:00,239.56,239.56,239.31,239.51,3950.0,239.56,239.56,239.31,239.51,3950.0
2016-06-08 15:35:00,239.39,239.49,239.34,239.49,3000.0,239.39,239.49,239.34,239.49,3000.0
2016-06-08 15:40:00,239.49,239.51,239.32,239.37,5256.0,239.49,239.51,239.32,239.37,5256.0
2016-06-08 15:45:00,239.39,239.57,239.34,239.43,5602.0,239.39,239.57,239.34,239.43,5602.0
2016-06-08 15:50:00,239.43,239.6,239.4,239.4,6316.0,239.43,239.6,239.4,239.4,6316.0
2016-06-08 15:55:00,239.42,239.5,239.27,239.36,19598.0,239.42,239.5,239.27,239.36,19598.0
2016-06-09 09:30:00,237.87,239.0,237.73,238.5,14570.0,237.87,239.0,237.73,238.5,14570.0
2016-06-09 09:35:00,238.47,239.93,238.47,239.92,11656.0,238.47,239.93,238.47,239.92,11656.0
2016-06-09 09:40:00,239.93,240.51,239.37,239.37,12681.0,239.93,240.51,239.37,239.37,12681.0
2016-06-09 09:45:00,239.61,239.99,239.06,239.69,10198.0,239.61,239.99,239.06,239.69,10198.0
2016-06-09 09:50:00,239.67,239.87,238.52,238.91,13439.0,239.67,239.87,238.52,238.91,13439.0
2016-06-09 09:55:00,238.74,239.41,238.74,239.37,3200.0,238.74,239.41,238.74,239.37,3200.0
2016-06-09 10:00:00,239.16,239.36,238.95,238.95,1158.0,239.16,239.36,238.95,238.95,1158.0
2016-06-09 10:05:00,239.21,239.21,239.0,239.18,2197.0,239.21,239.21,239.0,239.18,2197.0
2016-06-09 10:10:00,238.94,239.4,238.92,238.97,2358.0,238.94,239.4,238.92,238.97,2358.0
2016-06-09 10:15:00,239.07,239.43,238.93,239.03,2850.0,239.07,239.43,238.93,239.03,2850.0
2016-06-09 10:20:00,239.16,239.27,238.89,239.14,4775.0,239.16,239.27,238.89,239.14,4775.0
2016-06-09 10:25:00,239.07,239.38,239.02,239.25,5110.0,239.07,239.38,239.02,239.25,5110.0
2016-06-09 10:30:00,239.02,239.02,238.52,238.54,1452.0,239.02,239.02,238.52,238.54,1452.0
2016-06-09 10:35:00,238.51,238.84,238.11,238.8,5751.0,238.51,238.84,238.11,238.8,5751.0
2016-06-09 10:40:00,238.77,238.91,238.51,238.91,2375.0,238.77,238.91,238.51,238.91,2375.0
2016-06-09 10:45:00,239.02,239.28,238.79,239.04,4800.0,239.02,239.28,238.79,239.04,4800.0
2016-06-09 10:50:00,239.08,239.08,238.56,238.9,3590.0,239.08,239.08,238.56,238.9,3590.0
2016-06-09 10:55:00,238.93,239.14,238.87,239.01,7277.0,238.93,239.14,238.87,239.01,7277.0
2016-06-09 11:00:00,239.04,239.4,239.04,239.39,2142.0,239.04,239.4,239.04,239.39,2142.0
2016-06-09 11:05:00,239.4,239.62,239.4,239.51,5583.0,239.4,239.62,239.4,239.51,5583.0
2016-06-09 11:10:00,239.54,239.76,239.54,239.76,5870.0,239.54,239.76,239.54,239.76,5870.0
2016-06-09 11:15:00,239.78,239.83,239.62,239.62,1700.0,239.78,239.83,239.62,239.62,1700.0
2016-06-09 11:20:00,239.74,239.74,239.43,239.44,5089.0,239.74,239.74,239.43,239.44,5089.0
2016-06-09 11:25:00,239.55,239.57,239.39,239.39,3605.0,239.55,239.57,239.39,239.39,3605.0
2016-06-09 11:30:00,239.45,239.45,239.21,239.29,2665.0,239.45,239.45,239.21,239.29,2665.0
2016-06-09 11:35:00,239.31,239.55,239.31,239.55,1200.0,239.31,239.55,239.31,239.55,1200.0
2016-06-09 11:40:00,239.62,239.92,239.55,239.71,3533.0,239.62,239.92,239.55,239.71,3533.0
2016-06-09 11:45:00,239.75,239.76,239.42,239.47,4060.0,239.75,239.76,239.42,239.47,4060.0
2016-06-09 11:50:00,239.57,239.61,239.41,239.44,3086.0,239.57,239.61,239.41,239.44,3086.0
2016-06-09 11:55:00,239.33,239.42,239.3,239.39,1300.0,239.33,239.42,239.3,239.39,1300.0
2016-06-09 12:00:00,239.3,239.3,239.09,239.19,2112.0,239.3,239.3,239.09,239.19,2112.0
2016-06-09 12:05:00,239.11,239.11,239.02,239.03,544.0,239.11,239.11,239.02,239.03,544.0
2016-06-09 12:10:00,239.02,239.05,238.71,239.05,5855.0,239.02,239.05,238.71,239.05,5855.0
2016-06-09 12:15:00,238.92,239.34,238.92,239.34,7445.0,238.92,239.34,238.92,239.34,7445.0
2016-06-09 12:20:00,239.38,239.38,239.13,239.24,1400.0,239.38,239.38,239.13,239.24,1400.0
2016-06-09 12:25:00,239.36,239.45,239.25,239.45,2299.0,239.36,239.45,239.25,239.45,2299.0
2016-06-09 12:30:00,239.31,239.57,239.22,239.29,1879.0,239.31,239.57,239.22,239.29,1879.0
2016-06-09 12:35:00,239.31,239.77,239.31,239.59,5678.0,239.31,239.77,239.31,239.59,5678.0
2016-06-09 12:40:00,239.57,239.73,239.51,239.73,1605.0,239.57,239.73,239.51,239.73,1605.0
2016-06-09 12:45:00,239.67,239.71,239.59,239.6,1500.0,239.67,239.71,239.59,239.6,1500.0
2016-06-09 12:50:00,239.66,239.76,239.52,239.61,3700.0,239.66,239.76,239.52,239.61,3700.0
2016-06-09 12:55:00,239.69,239.7,239.66,239.67,300.0,239.69,239.7,239.66,239.67,300.0
2016-06-09 13:00:00,239.71,239.76,239.48,239.57,1700.0,239.71,239.76,239.48,239.57,1700.0
2016-06-09 13:05:00,239.51,239.51,239.38,239.38,1776.0,239.51,239.51,239.38,239.38,1776.0
2016-06-09 13:10:00,239.38,239.65,239.38,239.64,1800.0,239.38,239.65,239.38,239.64,1800.0
2016-06-09 13:15:00,239.78,240.15,239.76,240.06,3800.0,239.78,240.15,239.76,240.06,3800.0
2016-06-09 13:20:00,240.11,240.14,239.88,239.99,2713.0,240.11,240.14,239.88,239.99,2713.0
2016-06-09 13:25:00,239.95,240.02,239.88,239.93,745.0,239.95,240.02,239.88,239.93,745.0
2016-06-09 13:30:00,239.89,240.09,239.89,240.09,3839.0,239.89,240.09,239.89,240.09,3839.0
2016-06-09 13:35:00,240.07,240.17,239.97,239.99,2586.0,240.07,240.17,239.97,239.99,2586.0
2016-06-09 13:40:00,240.02,240.02,239.79,239.79,900.0,240.02,240.02,239.79,239.79,900.0
2016-06-09 13:45:00,239.9,240.0,239.78,239.78,1100.0,239.9,240.0,239.78,239.78,1100.0
2016-06-09 13:50:00,239.83,239.83,239.3,239.41,2520.0,239.83,239.83,239.3,239.41,2520.0
2016-06-09 13:55:00,239.5,239.69,239.39,239.69,7300.0,239.5,239.69,239.39,239.69,7300.0
2016-06-09 14:00:00,239.81,239.82,239.65,239.8,2900.0,239.81,239.82,239.65,239.8,2900.0
2016-06-09 14:05:00,239.73,239.73,239.51,239.54,3300.0,239.73,239.73,239.51,239.54,3300.0
2016-06-09 14:10:00,239.64,239.81,239.53,239.81,2000.0,239.64,239.81,239.53,239.81,2000.0
2016-06-09 14:15:00,239.88,239.91,239.76,239.76,900.0,239.88,239.91,239.76,239.76,900.0
2016-06-09 14:20:00,239.71,239.78,239.32,239.68,4800.0,239.71,239.78,239.32,239.68,4800.0
2016-06-09 14:25:00,239.81,239.97,239.6,239.6,3300.0,239.81,239.97,239.6,239.6,3300.0
2016-06-09 14:30:00,239.55,239.89,239.55,239.89,2000.0,239.55,239.89,239.55,239.89,2000.0
2016-06-09 14:35:00,239.93,240.08,239.84,239.97,1600.0,239.93,240.08,239.84,239.97,1600.0
2016-06-09 14:40:00,240.04,240.05,239.96,240.0,2532.0,240.04,240.05,239.96,240.0,2532.0
2016-06-09 14:45:00,240.25,240.29,240.08,240.1,1942.0,240.25,240.29,240.08,240.1,1942.0
2016-06-09 14:50:00,240.16,240.16,240.05,240.05,200.0,240.16,240.16,240.05,240.05,200.0
2016-06-09 14:55:00,240.1,240.11,240.05,240.1,1000.0,240.1,240.11,240.05,240.1,1000.0
2016-06-09 15:00:00,240.1,240.29,240.1,240.12,2699.0,240.1,240.29,240.1,240.12,2699.0
2016-06-09 15:05:00,240.09,240.23,240.01,240.16,2500.0,240.09,240.23,240.01,240.16,2500.0
2016-06-09 15:10:00,240.14,240.14,239.79,239.83,1300.0,240.14,240.14,239.79,239.83,1300.0
2016-06-09 15:15:00,239.75,239.98,239.72,239.81,2900.0,239.75,239.98,239.72,239.81,2900.0
2016-06-09 15:20:00,239.8,239.86,239.75,239.81,995.0,239.8,239.86,239.75,239.81,995.0
2016-06-09 15:25:00,239.85,239.85,239.73,239.81,2892.0,239.85,239.85,239.73,239.81,2892.0
2016-06-09 15:30:00,239.79,239.96,239.74,239.8,5100.0,239.79,239.96,239.74,239.8,5100.0
2016-06-09 15:35:00,239.83,239.83,239.79,239.79,1800.0,239.83,239.83,239.79,239.79,1800.0
2016-06-09 15:40:00,239.83,239.89,239.78,239.79,99629.0,239.83,239.89,239.78,239.79,99629.0
2016-06-09 15:45:00,239.74,239.78,239.53,239.54,6800.0,239.74,239.78,239.53,239.54,6800.0
2016-06-09 15:50:00,239.63,239.89,239.62,239.84,12807.0,239.63,239.89,239.62,239.84,12807.0
2016-06-09 15:55:00,239.86,240.01,239.85,240.01,34802.0,239.86,240.01,239.85,240.01,34802.0
2016-06-10 09:30:00,237.82,239.49,237.8,237.98,12766.0,237.82,239.49,237.8,237.98,12766.0
2016-06-10 09:35:00,238.06,238.78,238.06,238.78,12089.0,238.06,238.78,238.06,238.78,12089.0
2016-06-10 09:40:00,238.72,239.36,238.44,238.96,5600.0,238.72,239.36,238.44,238.96,5600.0
2016-06-10 09:45:00,239.09,239.28,238.98,239.02,3165.0,239.09,239.28,238.98,239.02,3165.0
2016-06-10 09:50:00,239.16,239.59,238.9,239.42,8324.0,239.16,239.59,238.9,239.42,8324.0
2016-06-10 09:55:00,239.44,239.88,239.23,239.24,12724.0,239.44,239.88,239.23,239.24,12724.0
2016-06-10 10:00:00,239.39,239.57,239.1,239.1,2300.0,239.39,239.57,239.1,239.1,2300.0
2016-06-10 10:05:00,239.09,239.47,238.88,238.88,7104.0,239.09,239.47,238.88,238.88,7104.0
2016-06-10 10:10:00,238.97,239.35,238.91,239.03,8040.0,238.97,239.35,238.91,239.03,8040.0
2016-06-10 10:15:00,238.92,239.43,238.86,239.04,7000.0,238.92,239.43,238.86,239.04,7000.0
2016-06-10 10:20:00,239.1,239.11,238.74,239.04,3286.0,239.1,239.11,238.74,239.04,3286.0
2016-06-10 10:25:00,239.11,239.16,238.8,238.89,3078.0,239.11,239.16,238.8,238.89,3078.0
2016-06-10 10:30:00,238.89,239.2,238.85,239.05,10679.0,238.89,239.2,238.85,239.05,10679.0
2016-06-10 10:35:00,239.17,239.48,238.98,239.26,7291.0,239.17,239.48,238.98,239.26,7291.0
2016-06-10 10:40:00,239.38,239.65,239.27,239.41,5592.0,239.38,239.65,239.27,239.41,5592.0
2016-06-10 10:45:00,239.29,239.38,239.0,239.25,7855.0,239.29,239.38,239.0,239.25,7855.0
2016-06-10 10:50:00,239.37,239.45,239.1,239.39,3400.0,239.37,239.45,239.1,239.39,3400.0
2016-06-10 10:55:00,239.25,239.57,239.25,239.38,2300.0,239.25,239.57,239.25,239.38,2300.0
2016-06-10 11:00:00,239.35,239.54,239.32,239.46,1995.0,239.35,239.54,239.32,239.46,1995.0
2016-06-10 11:05:00,239.42,239.63,239.33,239.63,1501.0,239.42,239.63,239.33,239.63,1501.0
2016-06-10 11:10:00,239.48,239.6,239.39,239.39,2846.0,239.48,239.6,239.39,239.39,2846.0
2016-06-10 11:15:00,239.54,239.57,239.39,239.52,2900.0,239.54,239.57,239.39,239.52,2900.0
2016-06-10 11:20:00,239.47,239.53,239.26,239.34,1800.0,239.47,239.53,239.26,239.34,1800.0
2016-06-10 11:25:00,239.25,239.44,239.13,239.26,8500.0,239.25,239.44,239.13,239.26,8500.0
2016-06-10 11:30:00,239.2,239.56,239.2,239.3,3695.0,239.2,239.56,239.2,239.3,3695.0
2016-06-10 11:35:00,239.33,239.5,239.26,239.26,2450.0,239.33,239.5,239.26,239.26,2450.0
2016-06-10 11:40:00,239.25,239.41,239.18,239.41,5184.0,239.25,239.41,239.18,239.41,5184.0
2016-06-10 11:45:00,239.46,239.52,239.32,239.52,1100.0,239.46,239.52,239.32,239.52,1100.0
2016-06-10 11:50:00,239.35,239.49,239.3,239.46,2300.0,239.35,239.49,239.3,239.46,2300.0
2016-06-10 11:55:00,239.51,239.71,239.51,239.63,1900.0,239.51,239.71,239.51,239.63,1900.0
2016-06-10 12:00:00,239.7,239.85,239.59,239.59,3800.0,239.7,239.85,239.59,239.59,3800.0
2016-06-10 12:05:00,239.68,239.68,239.11,239.11,1122.0,239.68,239.68,239.11,239.11,1122.0
2016-06-10 12:10:00,239.11,239.48,239.11,239.48,1350.0,239.11,239.48,239.11,239.48,1350.0
2016-06-10 12:15:00,239.28,239.3,239.16,239.29,2590.0,239.28,239.3,239.16,239.29,2590.0
2016-06-10 12:20:00,239.24,239.24,239.2,239.2,800.0,239.24,239.24,239.2,239.2,800.0
2016-06-10 12:25:00,239.21,239.33,239.18,239.33,2700.0,239.21,239.33,239.18,239.33,2700.0
2016-06-10 12:30:00,239.25,239.5,239.24,239.5,4074.0,239.25,239.5,239.24,239.5,4074.0
2016-06-10 12:35:00,239.42,239.49,239.4,239.49,800.0,239.42,239.49,239.4,239.49,800.0
2016-06-10 12:40:00,239.4,239.4,239.35,239.35,1092.0,239.4,239.4,239.35,239.35,1092.0
2016-06-10 12:45:00,239.36,239.36,239.22,239.22,1587.0,239.36,239.36,239.22,239.22,1587.0
2016-06-10 12:50:00,239.22,239.46,239.22,239.46,3500.0,239.22,239.46,239.22,239.46,3500.0
2016-06-10 12:55:00,239.39,239.47,239.33,239.39,2800.0,239.39,239.47,239.33,239.39,2800.0
2016-06-10 13:00:00,239.41,239.47,239.25,239.29,2300.0,239.41,239.47,239.25,239.29,2300.0
2016-06-10 13:05:00,239.29,239.36,239.13,239.22,5270.0,239.29,239.36,239.13,239.22,5270.0
2016-06-10 13:10:00,239.22,239.26,239.2,239.21,700.0,239.22,239.26,239.2,239.21,700.0
2016-06-10 13:15:00,239.22,239.39,239.21,239.22,2100.0,239.22,239.39,239.21,239.22,2100.0
2016-06-10 13:20:00,239.21,239.32,239.15,239.32,2000.0,239.21,239.32,239.15,239.32,2000.0
2016-06-10 13:25:00,239.31,239.4,239.19,239.39,2900.0,239.31,239.4,239.19,239.39,2900.0
2016-06-10 13:30:00,239.36,239.36,239.25,239.35,5252.0,239.36,239.36,239.25,239.35,5252.0
2016-06-10 13:35:00,239.33,239.35,239.29,239.31,3472.0,239.33,239.35,239.29,239.31,3472.0
2016-06-10 13:40:00,239.33,239.46,239.32,239.32,4362.0,239.33,239.46,239.32,239.32,4362.0
2016-06-10 13:45:00,239.26,239.3,239.11,239.22,4747.0,239.26,239.3,239.11,239.22,4747.0
2016-06-10 13:50:00,239.18,239.3,239.0,239.12,16190.0,239.18,239.3,239.0,239.12,16190.0
2016-06-10 13:55:00,239.18,239.49,239.18,239.32,7953.0,239.18,239.49,239.18,239.32,7953.0
2016-06-10 14:00:00,239.36,239.61,239.29,239.58,10941.0,239.36,239.61,239.29,239.58,10941.0
2016-06-10 14:05:00,239.35,239.64,239.17,239.64,6210.0,239.35,239.64,239.17,239.64,6210.0
2016-06-10 14:10:00,239.42,239.57,239.35,239.35,1715.0,239.42,239.57,239.35,239.35,1715.0
2016-06-10 14:15:00,239.32,239.46,239.24,239.38,11634.0,239.32,239.46,239.24,239.38,11634.0
2016-06-10 14:20:00,239.29,239.44,239.29,239.44,5256.0,239.29,239.44,239.29,239.44,5256.0
2016-06-10 14:25:00,239.43,239.43,239.31,239.38,2593.0,239.43,239.43,239.31,239.38,2593.0
2016-06-10 14:30:00,239.31,239.35,239.02,239.14,2100.0,239.31,239.35,239.02,239.14,2100.0
2016-06-10 14:35:00,239.2,239.38,239.2,239.38,907.0,239.2,239.38,239.2,239.38,907.0
2016-06-10 14:40:00,239.35,239.37,239.19,239.23,2140.0,239.35,239.37,239.19,239.23,2140.0
2016-06-10 14:45:00,239.17,239.36,239.05,239.36,2800.0,239.17,239.36,239.05,239.36,2800.0
2016-06-10 14:50:00,239.22,239.45,239.13,239.42,8385.0,239.22,239.45,239.13,239.42,8385.0
2016-06-10 14:55:00,239.5,239.63,239.38,239.4,2850.0,239.5,239.63,239.38,239.4,2850.0
2016-06-10 15:00:00,239.46,239.57,239.42,239.57,1692.0,239.46,239.57,239.42,239.57,1692.0
2016-06-10 15:05:00,239.56,239.56,239.47,239.47,4004.0,239.56,239.56,239.47,239.47,4004.0
2016-06-10 15:10:00,239.59,239.59,239.43,239.47,3560.0,239.59,239.59,239.43,239.47,3560.0
2016-06-10 15:15:00,239.51,239.6,239.44,239.59,3700.0,239.51,239.6,239.44,239.59,3700.0
2016-06-10 15:20:00,239.59,239.67,239.52,239.57,4126.0,239.59,239.67,239.52,239.57,4126.0
2016-06-10 15:25:00,239.53,239.62,239.51,239.54,3900.0,239.53,239.62,239.51,239.54,3900.0
2016-06-10 15:30:00,239.52,239.69,239.47,239.47,3700.0,239.52,239.69,239.47,239.47,3700.0
2016-06-10 15:35:00,239.45,239.47,239.31,239.39,7352.0,239.45,239.47,239.31,239.39,7352.0
2016-06-10 15:40:00,239.34,239.41,239.29,239.41,5300.0,239.34,239.41,239.29,239.41,5300.0
2016-06-10 15:45:00,239.42,240.24,239.41,240.17,16002.0,239.42,240.24,239.41,240.17,16002.0
2016-06-10 15:50:00,240.13,240.13,239.84,239.93,11434.0,240.13,240.13,239.84,239.93,11434.0
2016-06-10 15:55:00,239.96,240.03,239.89,239.98,25759.0,239.96,240.03,239.89,239.98,25759.0
2016-06-13 09:30:00,237.21,239.75,237.21,238.94,27398.0,237.21,239.75,237.21,238.94,27398.0
2016-06-13 09:35:00,239.42,239.42,237.89,238.2,9750.0,239.42,239.42,237.89,238.2,9750.0
2016-06-13 09:40:00,238.34,239.13,238.14,238.9,9853.0,238.34,239.13,238.14,238.9,9853.0
2016-06-13 09:45:00,238.99,239.51,238.81,239.48,9424.0,238.99,239.51,238.81,239.48,9424.0
2016-06-13 09:50:00,239.48,240.25,239.48,240.25,14375.0,239.48,240.25,239.48,240.25,14375.0
2016-06-13 09:55:00,240.04,240.77,239.74,240.64,14912.0,240.04,240.77,239.74,240.64,14912.0
2016-06-13 10:00:00,240.79,240.83,239.98,240.05,6999.0,240.79,240.83,239.98,240.05,6999.0
2016-06-13 10:05:00,239.91,240.18,239.63,240.0,6943.0,239.91,240.18,239.63,240.0,6943.0
2016-06-13 10:10:00,239.88,240.06,239.51,239.51,3186.0,239.88,240.06,239.51,239.51,3186.0
2016-06-13 10:15:00,239.63,240.08,239.63,239.88,1800.0,239.63,240.08,239.63,239.88,1800.0
2016-06-13 10:20:00,239.56,239.87,239.56,239.59,2700.0,239.56,239.87,239.56,239.59,2700.0
2016-06-13 10:25:00,239.7,239.8,239.6,239.6,800.0,239.7,239.8,239.6,239.6,800.0
2016-06-13 10:30:00,239.78,240.03,239.73,239.73,2200.0,239.78,240.03,239.73,239.73,2200.0
2016-06-13 10:35:00,239.74,239.74,239.42,239.43,2650.0,239.74,239.74,239.42,239.43,2650.0
2016-06-13 10:40:00,239.41,239.58,239.12,239.12,1225.0,239.41,239.58,239.12,239.12,1225.0
2016-06-13 10:45:00,239.28,239.77,239.28,239.59,7820.0,239.28,239.77,239.28,239.59,7820.0
2016-06-13 10:50:00,239.47,239.47,239.19,239.23,3750.0,239.47,239.47,239.19,239.23,3750.0
2016-06-13 10:55:00,239.19,239.32,239.07,239.26,5546.0,239.19,239.32,239.07,239.26,5546.0
2016-06-13 11:00:00,239.18,239.37,239.1,239.14,1600.0,239.18,239.37,239.1,239.14,1600.0
2016-06-13 11:05:00,239.1,239.17,238.84,238.93,4360.0,239.1,239.17,238.84,238.93,4360.0
2016-06-13 11:10:00,238.9,239.12,238.8,238.8,1309.0,238.9,239.12,238.8,238.8,1309.0
2016-06-13 11:15:00,238.8,238.88,238.62,238.72,3515.0,238.8,238.88,238.62,238.72,3515.0
2016-06-13 11:20:00,238.62,238.71,238.3,238.3,2300.0,238.62,238.71,238.3,238.3,2300.0
2016-06-13 11:25:00,238.32,238.66,238.3,238.58,3614.0,238.32,238.66,238.3,238.58,3614.0
2016-06-13 11:30:00,238.47,238.47,238.08,238.08,2514.0,238.47,238.47,238.08,238.08,2514.0
2016-06-13 11:35:00,238.13,238.47,238.02,238.02,2919.0,238.13,238.47,238.02,238.02,2919.0
2016-06-13 11:40:00,238.11,238.44,238.03,238.14,7588.0,238.11,238.44,238.03,238.14,7588.0
2016-06-13 11:45:00,238.09,238.39,238.02,238.17,2000.0,238.09,238.39,238.02,238.17,2000.0
2016-06-13 11:50:00,238.22,238.22,237.87,238.0,5135.0,238.22,238.22,237.87,238.0,5135.0
2016-06-13 11:55:00,237.92,238.36,237.91,238.02,6729.0,237.92,238.36,237.91,238.02,6729.0
2016-06-13 12:00:00,237.96,238.3,237.96,238.16,3450.0,237.96,238.3,237.96,238.16,3450.0
2016-06-13 12:05:00,238.11,238.31,237.86,238.31,2399.0,238.11,238.31,237.86,238.31,2399.0
2016-06-13 12:10:00,238.29,238.34,238.12,238.19,3150.0,238.29,238.34,238.12,238.19,3150.0
2016-06-13 12:15:00,238.18,238.34,238.18,238.3,1171.0,238.18,238.34,238.18,238.3,1171.0
2016-06-13 12:20:00,238.31,238.84,238.12,238.7,6100.0,238.31,238.84,238.12,238.7,6100.0
2016-06-13 12:25:00,238.65,238.83,238.59,238.73,2400.0,238.65,238.83,238.59,238.73,2400.0
2016-06-13 12:30:00,238.54,238.9,238.48,238.61,4791.0,238.54,238.9,238.48,238.61,4791.0
2016-06-13 12:35:00,238.69,238.93,238.69,238.91,2260.0,238.69,238.93,238.69,238.91,2260.0
2016-06-13 12:40:00,238.92,239.24,238.92,239.13,1500.0,238.92,239.24,238.92,239.13,1500.0
2016-06-13 12:45:00,239.28,239.35,238.79,238.86,3950.0,239.28,239.35,238.79,238.86,3950.0
2016-06-13 12:50:00,238.81,239.01,238.8,238.81,3415.0,238.81,239.01,238.8,238.81,3415.0
2016-06-13 12:55:00,238.91,239.1,238.89,238.89,2750.0,238.91,239.1,238.89,238.89,2750.0
2016-06-13 13:00:00,238.93,239.2,238.93,238.97,3900.0,238.93,239.2,238.93,238.97,3900.0
2016-06-13 13:05:00,238.92,239.04,238.86,238.93,2624.0,238.92,239.04,238.86,238.93,2624.0
2016-06-13 13:10:00,238.94,239.26,238.94,239.19,1500.0,238.94,239.26,238.94,239.19,1500.0
2016-06-13 13:15:00,239.24,239.31,239.15,239.15,1100.0,239.24,239.31,239.15,239.15,1100.0
2016-06-13 13:20:00,239.15,239.23,239.03,239.23,2300.0,239.15,239.23,239.03,239.23,2300.0
2016-06-13 13:25:00,238.93,239.01,238.89,238.97,2844.0,238.93,239.01,238.89,238.97,2844.0
2016-06-13 13:30:00,238.83,238.84,238.64,238.77,2600.0,238.83,238.84,238.64,238.77,2600.0
2016-06-13 13:35:00,238.86,238.86,238.51,238.56,4300.0,238.86,238.86,238.51,238.56,4300.0
2016-06-13 13:40:00,238.58,239.21,238.51,239.21,2712.0,238.58,239.21,238.51,239.21,2712.0
2016-06-13 13:45:00,239.23,239.35,238.84,238.9,2238.0,239.23,239.35,238.84,238.9,2238.0
2016-06-13 13:50:00,238.83,238.86,238.12,238.22,8883.0,238.83,238.86,238.12,238.22,8883.0
2016-06-13 13:55:00,238.17,238.31,238.05,238.15,4364.0,238.17,238.31,238.05,238.15,4364.0
2016-06-13 14:00:00,238.15,238.25,238.08,238.14,5200.0,238.15,238.25,238.08,238.14,5200.0
2016-06-13 14:05:00,238.15,238.26,238.12,238.21,2300.0,238.15,238.26,238.12,238.21,2300.0
2016-06-13 14:10:00,238.19,238.44,238.15,238.36,3299.0,238.19,238.44,238.15,238.36,3299.0
2016-06-13 14:15:00,238.3,238.37,238.16,238.16,4095.0,238.3,238.37,238.16,238.16,4095.0
2016-06-13 14:20:00,238.15,238.27,238.06,238.16,7900.0,238.15,238.27,238.06,238.16,7900.0
2016-06-13 14:25:00,238.18,238.4,238.18,238.3,4978.0,238.18,238.4,238.18,238.3,4978.0
2016-06-13 14:30:00,238.25,238.78,238.2,238.76,6685.0,238.25,238.78,238.2,238.76,6685.0
2016-06-13 14:35:00,238.7,238.71,238.42,238.47,23300.0,238.7,238.71,238.42,238.47,23300.0
2016-06-13 14:40:00,238.56,238.56,238.37,238.55,3400.0,238.56,238.56,238.37,238.55,3400.0
2016-06-13 14:45:00,238.58,238.59,238.35,238.42,2339.0,238.58,238.59,238.35,238.42,2339.0
2016-06-13 14:50:00,238.4,238.57,238.34,238.49,3600.0,238.4,238.57,238.34,238.49,3600.0
2016-06-13 14:55:00,238.72,238.72,238.3,238.37,2900.0,238.72,238.72,238.3,238.37,2900.0
2016-06-13 15:00:00,238.35,238.57,238.34,238.57,10700.0,238.35,238.57,238.34,238.57,10700.0
2016-06-13 15:05:00,238.43,238.53,238.27,238.41,9396.0,238.43,238.53,238.27,238.41,9396.0
2016-06-13 15:10:00,238.34,238.45,238.06,238.15,7096.0,238.34,238.45,238.06,238.15,7096.0
2016-06-13 15:15:00,238.12,238.27,238.1,238.26,3621.0,238.12,238.27,238.1,238.26,3621.0
2016-06-13 15:20:00,238.27,238.47,238.22,238.26,6278.0,238.27,238.47,238.22,238.26,6278.0
2016-06-13 15:25:00,238.39,238.41,238.27,238.35,5300.0,238.39,238.41,238.27,238.35,5300.0
2016-06-13 15:30:00,238.37,238.45,238.24,238.26,1600.0,238.37,238.45,238.24,238.26,1600.0
2016-06-13 15:35:00,238.19,238.26,237.98,238.07,10347.0,238.19,238.26,237.98,238.07,10347.0
2016-06-13 15:40:00,238.05,238.05,237.76,237.77,6431.0,238.05,238.05,237.76,237.77,6431.0
2016-06-13 15:45:00,237.75,237.94,237.74,237.86,7436.0,237.75,237.94,237.74,237.86,7436.0
2016-06-13 15:50:00,237.78,237.88,237.6,237.82,9707.0,237.78,237.88,237.6,237.82,9707.0
2016-06-13 15:55:00,237.76,238.03,237.73,237.93,14808.0,237.76,238.03,237.73,237.93,14808.0
2016-06-14 09:30:00,237.92,237.95,236.59,237.7,11597.0,237.92,237.95,236.59,237.7,11597.0
2016-06-14 09:35:00,237.73,237.73,236.82,236.92,6965.0,237.73,237.73,236.82,236.92,6965.0
2016-06-14 09:40:00,237.15,237.8,237.15,237.73,6605.0,237.15,237.8,237.15,237.73,6605.0
2016-06-14 09:45:00,237.51,237.51,236.61,237.13,10809.0,237.51,237.51,236.61,237.13,10809.0
2016-06-14 09:50:00,237.06,237.18,235.59,236.5,10255.0,237.06,237.18,235.59,236.5,10255.0
2016-06-14 09:55:00,236.56,236.57,236.01,236.01,4639.0,236.56,236.57,236.01,236.01,4639.0
2016-06-14 10:00:00,236.3,236.97,236.2,236.67,5094.0,236.3,236.97,236.2,236.67,5094.0
2016-06-14 10:05:00,236.4,236.46,236.11,236.46,3000.0,236.4,236.46,236.11,236.46,3000.0
2016-06-14 10:10:00,236.51,236.7,236.44,236.5,2000.0,236.51,236.7,236.44,236.5,2000.0
2016-06-14 10:15:00,236.61,236.73,236.36,236.37,2531.0,236.61,236.73,236.36,236.37,2531.0
2016-06-14 10:20:00,236.37,236.68,236.31,236.5,2000.0,236.37,236.68,236.31,236.5,2000.0
2016-06-14 10:25:00,236.23,236.56,236.23,236.48,1514.0,236.23,236.56,236.23,236.48,1514.0
2016-06-14 10:30:00,236.68,236.86,236.39,236.57,5251.0,236.68,236.86,236.39,236.57,5251.0
2016-06-14 10:35:00,236.51,236.68,236.25,236.68,2859.0,236.51,236.68,236.25,236.68,2859.0
2016-06-14 10:40:00,236.81,237.46,236.61,237.46,6897.0,236.81,237.46,236.61,237.46,6897.0
2016-06-14 10:45:00,237.46,237.46,236.62,236.79,3986.0,237.46,237.46,236.62,236.79,3986.0
2016-06-14 10:50:00,236.87,237.02,236.51,236.52,4632.0,236.87,237.02,236.51,236.52,4632.0
2016-06-14 10:55:00,236.32,236.69,236.12,236.69,5951.0,236.32,236.69,236.12,236.69,5951.0
2016-06-14 11:00:00,236.73,236.94,236.41,236.94,2300.0,236.73,236.94,236.41,236.94,2300.0
2016-06-14 11:05:00,236.93,237.35,236.93,237.35,2500.0,236.93,237.35,236.93,237.35,2500.0
2016-06-14 11:10:00,237.39,237.39,236.69,236.73,3400.0,237.39,237.39,236.69,236.73,3400.0
2016-06-14 11:15:00,236.63,236.98,236.63,236.83,1700.0,236.63,236.98,236.63,236.83,1700.0
2016-06-14 11:20:00,236.94,237.47,236.89,237.42,1200.0,236.94,237.47,236.89,237.42,1200.0
2016-06-14 11:25:00,237.41,237.41,236.95,237.11,2113.0,237.41,237.41,236.95,237.11,2113.0
2016-06-14 11:30:00,237.17,237.26,236.96,237.26,7990.0,237.17,237.26,236.96,237.26,7990.0
2016-06-14 11:35:00,237.26,237.31,236.92,237.31,1700.0,237.26,237.31,236.92,237.31,1700.0
2016-06-14 11:40:00,237.36,237.75,237.2,237.62,6728.0,237.36,237.75,237.2,237.62,6728.0
2016-06-14 11:45:00,237.6,237.9,237.6,237.76,3500.0,237.6,237.9,237.6,237.76,3500.0
2016-06-14 11:50:00,237.77,238.01,237.67,238.01,3516.0,237.77,238.01,237.67,238.01,3516.0
2016-06-14 11:55:00,237.93,238.0,237.56,237.87,1800.0,237.93,238.0,237.56,237.87,1800.0
2016-06-14 12:00:00,237.87,238.13,237.62,237.81,23738.0,237.87,238.13,237.62,237.81,23738.0
2016-06-14 12:05:00,237.82,237.82,237.69,237.71,400.0,237.82,237.82,237.69,237.71,400.0
2016-06-14 12:10:00,237.91,238.38,237.9,238.31,3392.0,237.91,238.38,237.9,238.31,3392.0
2016-06-14 12:15:00,238.32,238.39,238.17,238.39,1500.0,238.32,238.39,238.17,238.39,1500.0
2016-06-14 12:20:00,238.39,238.74,238.39,238.74,1400.0,238.39,238.74,238.39,238.74,1400.0
2016-06-14 12:25:00,238.87,239.32,238.83,238.83,4150.0,238.87,239.32,238.83,238.83,4150.0
2016-06-14 12:30:00,238.83,238.92,238.69,238.81,2451.0,238.83,238.92,238.69,238.81,2451.0
2016-06-14 12:35:00,238.83,238.96,238.61,238.61,4100.0,238.83,238.96,238.61,238.61,4100.0
2016-06-14 12:40:00,238.58,238.64,238.29,238.29,1300.0,238.58,238.64,238.29,238.29,1300.0
2016-06-14 12:45:00,238.35,238.35,238.08,238.24,2500.0,238.35,238.35,238.08,238.24,2500.0
2016-06-14 12:50:00,238.28,238.41,237.93,238.04,5699.0,238.28,238.41,237.93,238.04,5699.0
2016-06-14 12:55:00,238.13,238.15,237.86,237.86,1900.0,238.13,238.15,237.86,237.86,1900.0
2016-06-14 13:00:00,238.0,238.5,237.92,238.25,3705.0,238.0,238.5,237.92,238.25,3705.0
2016-06-14 13:05:00,238.26,238.26,238.12,238.12,1100.0,238.26,238.26,238.12,238.12,1100.0
2016-06-14 13:10:00,237.89,237.91,237.64,237.82,1400.0,237.89,237.91,237.64,237.82,1400.0
2016-06-14 13:15:00,237.82,238.15,237.82,238.14,1922.0,237.82,238.15,237.82,238.14,1922.0
2016-06-14 13:20:00,238.25,238.25,238.24,238.24,200.0,238.25,238.25,238.24,238.24,200.0
2016-06-14 13:25:00,238.22,238.22,237.96,238.11,500.0,238.22,238.22,237.96,238.11,500.0
2016-06-14 13:30:00,238.0,238.1,237.62,237.72,5999.0,238.0,238.1,237.62,237.72,5999.0
2016-06-14 13:35:00,237.85,237.85,237.41,237.5,2091.0,237.85,237.85,237.41,237.5,2091.0
2016-06-14 13:40:00,237.4,237.91,237.27,237.91,6835.0,237.4,237.91,237.27,237.91,6835.0
2016-06-14 13:45:00,237.66,237.91,237.32,237.32,9503.0,237.66,237.91,237.32,237.32,9503.0
2016-06-14 13:50:00,237.38,237.38,237.0,237.0,2850.0,237.38,237.38,237.0,237.0,2850.0
2016-06-14 13:55:00,236.98,237.16,236.76,236.9,3000.0,236.98,237.16,236.76,236.9,3000.0
2016-06-14 14:00:00,237.06,237.26,237.02,237.22,1953.0,237.06,237.26,237.02,237.22,1953.0
2016-06-14 14:05:00,237.1,237.13,237.01,237.03,1294.0,237.1,237.13,237.01,237.03,1294.0
2016-06-14 14:10:00,237.03,237.33,237.0,237.22,8500.0,237.03,237.33,237.0,237.22,8500.0
2016-06-14 14:15:00,237.21,237.67,237.19,237.66,3128.0,237.21,237.67,237.19,237.66,3128.0
2016-06-14 14:20:00,237.55,237.61,237.42,237.61,2300.0,237.55,237.61,237.42,237.61,2300.0
2016-06-14 14:25:00,237.63,237.81,237.57,237.81,1270.0,237.63,237.81,237.57,237.81,1270.0
2016-06-14 14:30:00,237.73,237.73,237.34,237.34,1700.0,237.73,237.73,237.34,237.34,1700.0
2016-06-14 14:35:00,237.4,237.4,237.26,237.37,472.0,237.4,237.4,237.26,237.37,472.0
2016-06-14 14:40:00,237.3,237.49,237.3,237.49,500.0,237.3,237.49,237.3,237.49,500.0
2016-06-14 14:45:00,237.38,237.46,237.06,237.06,2200.0,237.38,237.46,237.06,237.06,2200.0
2016-06-14 14:50:00,237.26,237.26,237.0,237.09,802.0,237.26,237.26,237.0,237.09,802.0
2016-06-14 14:55:00,236.98,236.99,236.6,236.69,3263.0,236.98,236.99,236.6,236.69,3263.0
2016-06-14 15:00:00,236.73,237.15,236.62,237.06,5433.0,236.73,237.15,236.62,237.06,5433.0
2016-06-14 15:05:00,237.12,237.46,237.12,237.39,9480.0,237.12,237.46,237.12,237.39,9480.0
2016-06-14 15:10:00,237.38,237.6,237.28,237.51,4800.0,237.38,237.6,237.28,237.51,4800.0
2016-06-14 15:15:00,237.7,237.73,237.32,237.32,8900.0,237.7,237.73,237.32,237.32,8900.0
2016-06-14 15:20:00,237.39,237.57,237.05,237.08,11964.0,237.39,237.57,237.05,237.08,11964.0
2016-06-14 15:25:00,237.03,237.46,237.03,237.38,6378.0,237.03,237.46,237.03,237.38,6378.0
2016-06-14 15:30:00,237.49,237.75,237.27,237.3,6740.0,237.49,237.75,237.27,237.3,6740.0
2016-06-14 15:35:00,237.29,237.44,237.04,237.18,7693.0,237.29,237.44,237.04,237.18,7693.0
2016-06-14 15:40:00,237.21,237.6,237.15,237.55,7698.0,237.21,237.6,237.15,237.55,7698.0
2016-06-14 15:45:00,237.48,237.5,236.97,237.35,5831.0,237.48,237.5,236.97,237.35,5831.0
2016-06-14 15:50:00,237.36,237.63,237.29,237.63,10686.0,237.36,237.63,237.29,237.63,10686.0
2016-06-14 15:55:00,237.62,237.95,237.56,237.89,50965.0,237.62,237.95,237.56,237.89,50965.0
2016-06-15 09:30:00,237.89,238.96,237.89,238.72,9231.0,237.89,238.96,237.89,238.72,9231.0
2016-06-15 09:35:00,238.25,239.23,238.25,239.04,2597.0,238.25,239.23,238.25,239.04,2597.0
2016-06-15 09:40:00,239.36,239.36,238.49,238.87,3900.0,239.36,239.36,238.49,238.87,3900.0
2016-06-15 09:45:00,238.95,239.36,238.52,239.31,3176.0,238.95,239.36,238.52,239.31,3176.0
2016-06-15 09:50:00,239.27,239.52,239.01,239.21,6336.0,239.27,239.52,239.01,239.21,6336.0
2016-06-15 09:55:00,239.34,239.49,238.81,239.42,4559.0,239.34,239.49,238.81,239.42,4559.0
2016-06-15 10:00:00,239.64,240.33,239.43,240.18,23387.0,239.64,240.33,239.43,240.18,23387.0
2016-06-15 10:05:00,240.17,240.29,239.74,239.85,4270.0,240.17,240.29,239.74,239.85,4270.0
2016-06-15 10:10:00,239.8,239.8,239.38,239.38,9375.0,239.8,239.8,239.38,239.38,9375.0
2016-06-15 10:15:00,239.45,239.7,239.05,239.21,9561.0,239.45,239.7,239.05,239.21,9561.0
2016-06-15 10:20:00,239.04,239.17,238.9,238.9,5910.0,239.04,239.17,238.9,238.9,5910.0
2016-06-15 10:25:00,239.17,239.47,239.07,239.47,2900.0,239.17,239.47,239.07,239.47,2900.0
2016-06-15 10:30:00,239.58,239.73,239.4,239.73,5400.0,239.58,239.73,239.4,239.73,5400.0
2016-06-15 10:35:00,239.7,239.7,239.26,239.6,3716.0,239.7,239.7,239.26,239.6,3716.0
2016-06-15 10:40:00,239.58,239.91,239.57,239.83,4850.0,239.58,239.91,239.57,239.83,4850.0
2016-06-15 10:45:00,239.69,239.95,239.69,239.75,4320.0,239.69,239.95,239.69,239.75,4320.0
2016-06-15 10:50:00,239.83,239.95,239.19,239.64,7646.0,239.83,239.95,239.19,239.64,7646.0
2016-06-15 10:55:00,239.91,239.95,239.62,239.71,2740.0,239.91,239.95,239.62,239.71,2740.0
2016-06-15 11:00:00,239.71,239.84,239.68,239.71,2305.0,239.71,239.84,239.68,239.71,2305.0
2016-06-15 11:05:00,239.71,239.71,239.27,239.27,4012.0,239.71,239.71,239.27,239.27,4012.0
2016-06-15 11:10:00,239.37,239.51,239.19,239.19,3292.0,239.37,239.51,239.19,239.19,3292.0
2016-06-15 11:15:00,239.25,239.32,239.12,239.16,3300.0,239.25,239.32,239.12,239.16,3300.0
2016-06-15 11:20:00,239.18,239.18,238.68,238.77,2971.0,239.18,239.18,238.68,238.77,2971.0
2016-06-15 11:25:00,238.76,238.76,238.2,238.43,4956.0,238.76,238.76,238.2,238.43,4956.0
2016-06-15 11:30:00,238.41,238.54,238.41,238.52,1826.0,238.41,238.54,238.41,238.52,1826.0
2016-06-15 11:35:00,238.59,239.1,238.59,238.79,3850.0,238.59,239.1,238.59,238.79,3850.0
2016-06-15 11:40:00,238.85,239.08,238.82,239.05,2300.0,238.85,239.08,238.82,239.05,2300.0
2016-06-15 11:45:00,239.04,239.18,239.01,239.13,1320.0,239.04,239.18,239.01,239.13,1320.0
2016-06-15 11:50:00,239.24,239.24,238.85,239.03,3800.0,239.24,239.24,238.85,239.03,3800.0
2016-06-15 11:55:00,239.06,239.25,238.89,238.89,2250.0,239.06,239.25,238.89,238.89,2250.0
2016-06-15 12:00:00,238.93,239.03,238.93,238.96,600.0,238.93,239.03,238.93,238.96,600.0
2016-06-15 12:05:00,238.97,239.03,238.71,238.75,1525.0,238.97,239.03,238.71,238.75,1525.0
2016-06-15 12:10:00,238.76,238.76,238.65,238.75,1300.0,238.76,238.76,238.65,238.75,1300.0
2016-06-15 12:15:00,239.03,239.03,238.71,238.87,1200.0,239.03,239.03,238.71,238.87,1200.0
2016-06-15 12:20:00,238.85,238.97,238.77,238.77,5937.0,238.85,238.97,238.77,238.77,5937.0
2016-06-15 12:25:00,238.83,238.86,238.74,238.86,3335.0,238.83,238.86,238.74,238.86,3335.0
2016-06-15 12:30:00,238.82,239.09,238.8,239.03,2750.0,238.82,239.09,238.8,239.03,2750.0
2016-06-15 12:35:00,239.0,239.07,238.9,238.97,3300.0,239.0,239.07,238.9,238.97,3300.0
2016-06-15 12:40:00,238.84,239.09,238.84,238.94,1450.0,238.84,239.09,238.84,238.94,1450.0
2016-06-15 12:45:00,238.96,238.99,238.91,238.99,424.0,238.96,238.99,238.91,238.99,424.0
2016-06-15 12:50:00,239.1,239.12,238.96,238.96,1000.0,239.1,239.12,238.96,238.96,1000.0
2016-06-15 12:55:00,238.92,238.99,238.89,238.92,2200.0,238.92,238.99,238.89,238.92,2200.0
2016-06-15 13:00:00,238.79,238.9,238.74,238.74,3700.0,238.79,238.9,238.74,238.74,3700.0
2016-06-15 13:05:00,238.66,238.7,238.62,238.66,1600.0,238.66,238.7,238.62,238.66,1600.0
2016-06-15 13:10:00,238.59,238.86,238.58,238.8,924.0,238.59,238.86,238.58,238.8,924.0
2016-06-15 13:15:00,238.88,238.88,238.81,238.81,200.0,238.88,238.88,238.81,238.81,200.0
2016-06-15 13:20:00,238.79,238.92,238.79,238.91,500.0,238.79,238.92,238.79,238.91,500.0
2016-06-15 13:25:00,238.9,239.06,238.9,238.96,1100.0,238.9,239.06,238.9,238.96,1100.0
2016-06-15 13:30:00,239.11,239.19,239.06,239.19,1495.0,239.11,239.19,239.06,239.19,1495.0
2016-06-15 13:35:00,239.07,239.11,238.87,239.06,8500.0,239.07,239.11,238.87,239.06,8500.0
2016-06-15 13:40:00,238.93,238.94,238.77,238.77,800.0,238.93,238.94,238.77,238.77,800.0
2016-06-15 13:45:00,238.79,238.79,238.69,238.69,300.0,238.79,238.79,238.69,238.69,300.0
2016-06-15 13:50:00,238.78,238.78,238.58,238.58,3025.0,238.78,238.78,238.58,238.58,3025.0
2016-06-15 13:55:00,238.53,238.86,238.53,238.86,1200.0,238.53,238.86,238.53,238.86,1200.0
2016-06-15 14:00:00,239.0,239.34,238.39,238.68,6400.0,239.0,239.34,238.39,238.68,6400.0
2016-06-15 14:05:00,238.7,238.94,238.29,238.33,2483.0,238.7,238.94,238.29,238.33,2483.0
2016-06-15 14:10:00,238.43,238.51,238.15,238.15,3000.0,238.43,238.51,238.15,238.15,3000.0
2016-06-15 14:15:00,238.34,238.69,238.34,238.36,3000.0,238.34,238.69,238.34,238.36,3000.0
2016-06-15 14:20:00,238.25,238.45,237.92,238.35,5270.0,238.25,238.45,237.92,238.35,5270.0
2016-06-15 14:25:00,238.47,238.6,238.14,238.15,1446.0,238.47,238.6,238.14,238.15,1446.0
2016-06-15 14:30:00,238.13,238.72,237.98,238.72,2512.0,238.13,238.72,237.98,238.72,2512.0
2016-06-15 14:35:00,238.78,238.78,238.41,238.48,2800.0,238.78,238.78,238.41,238.48,2800.0
2016-06-15 14:40:00,238.51,238.81,238.51,238.81,2240.0,238.51,238.81,238.51,238.81,2240.0
2016-06-15 14:45:00,238.85,239.09,238.67,238.9,6229.0,238.85,239.09,238.67,238.9,6229.0
2016-06-15 14:50:00,238.8,238.9,238.43,238.68,1870.0,238.8,238.9,238.43,238.68,1870.0
2016-06-15 14:55:00,238.52,238.98,238.52,238.98,1200.0,238.52,238.98,238.52,238.98,1200.0
2016-06-15 15:00:00,238.83,239.01,238.8,238.94,2300.0,238.83,239.01,238.8,238.94,2300.0
2016-06-15 15:05:00,238.84,239.09,238.78,238.79,4600.0,238.84,239.09,238.78,238.79,4600.0
2016-06-15 15:10:00,238.79,239.14,238.79,239.14,500.0,238.79,239.14,238.79,239.14,500.0
2016-06-15 15:15:00,238.84,238.87,238.72,238.73,2513.0,238.84,238.87,238.72,238.73,2513.0
2016-06-15 15:20:00,238.71,238.97,238.65,238.79,2100.0,238.71,238.97,238.65,238.79,2100.0
2016-06-15 15:25:00,238.9,239.0,238.83,238.93,2560.0,238.9,239.0,238.83,238.93,2560.0
2016-06-15 15:30:00,238.86,238.95,238.65,238.65,3349.0,238.86,238.95,238.65,238.65,3349.0
2016-06-15 15:35:00,238.7,238.71,238.26,238.26,4630.0,238.7,238.71,238.26,238.26,4630.0
2016-06-15 15:40:00,238.29,238.37,238.02,238.02,3860.0,238.29,238.37,238.02,238.02,3860.0
2016-06-15 15:45:00,237.98,238.02,237.65,237.79,8988.0,237.98,238.02,237.65,237.79,8988.0
2016-06-15 15:50:00,237.79,237.99,237.7,237.93,22201.0,237.79,237.99,237.7,237.93,22201.0
2016-06-15 15:55:00,237.88,238.25,237.82,238.18,45933.0,237.88,238.25,237.82,238.18,45933.0
2016-06-16 09:30:00,237.08,237.97,237.01,237.66,11541.0,237.08,237.97,237.01,237.66,11541.0
2016-06-16 09:35:00,237.45,237.45,236.63,237.14,4324.0,237.45,237.45,236.63,237.14,4324.0
2016-06-16 09:40:00,236.89,237.99,236.89,237.94,7726.0,236.89,237.99,236.89,237.94,7726.0
2016-06-16 09:45:00,238.04,238.13,237.39,237.77,3681.0,238.04,238.13,237.39,237.77,3681.0
2016-06-16 09:50:00,237.75,238.0,237.54,237.68,3285.0,237.75,238.0,237.54,237.68,3285.0
2016-06-16 09:55:00,237.64,237.79,237.43,237.47,8323.0,237.64,237.79,237.43,237.47,8323.0
2016-06-16 10:00:00,237.57,237.79,237.34,237.73,2296.0,237.57,237.79,237.34,237.73,2296.0
2016-06-16 10:05:00,237.72,238.36,237.38,238.19,9703.0,237.72,238.36,237.38,238.19,9703.0
2016-06-16 10:10:00,238.15,238.97,238.15,238.86,3990.0,238.15,238.97,238.15,238.86,3990.0
2016-06-16 10:15:00,238.74,238.86,238.25,238.47,19129.0,238.74,238.86,238.25,238.47,19129.0
2016-06-16 10:20:00,238.4,238.4,237.71,237.72,1450.0,238.4,238.4,237.71,237.72,1450.0
2016-06-16 10:25:00,237.73,238.12,237.56,238.11,3227.0,237.73,238.12,237.56,238.11,3227.0
2016-06-16 10:30:00,238.06,238.36,237.91,238.11,6970.0,238.06,238.36,237.91,238.11,6970.0
2016-06-16 10:35:00,238.11,238.3,237.85,237.9,2627.0,238.11,238.3,237.85,237.9,2627.0
2016-06-16 10:40:00,237.95,238.29,237.95,238.26,4900.0,237.95,238.29,237.95,238.26,4900.0
2016-06-16 10:45:00,238.27,238.72,238.25,238.64,4171.0,238.27,238.72,238.25,238.64,4171.0
2016-06-16 10:50:00,238.67,238.78,238.27,238.41,10981.0,238.67,238.78,238.27,238.41,10981.0
2016-06-16 10:55:00,238.38,238.74,238.35,238.74,2400.0,238.38,238.74,238.35,238.74,2400.0
2016-06-16 11:00:00,238.62,238.75,238.24,238.75,17772.0,238.62,238.75,238.24,238.75,17772.0
2016-06-16 11:05:00,238.66,238.66,237.9,238.48,14755.0,238.66,238.66,237.9,238.48,14755.0
2016-06-16 11:10:00,238.33,238.99,238.33,238.99,4365.0,238.33,238.99,238.33,238.99,4365.0
2016-06-16 11:15:00,239.0,239.0,238.5,238.82,6739.0,239.0,239.0,238.5,238.82,6739.0
2016-06-16 11:20:00,238.76,239.1,238.75,239.1,1400.0,238.76,239.1,238.75,239.1,1400.0
2016-06-16 11:25:00,239.1,239.2,238.72,239.04,4426.0,239.1,239.2,238.72,239.04,4426.0
2016-06-16 11:30:00,239.21,239.25,238.96,239.08,2540.0,239.21,239.25,238.96,239.08,2540.0
2016-06-16 11:35:00,239.06,239.13,238.62,239.02,2100.0,239.06,239.13,238.62,239.02,2100.0
2016-06-16 11:40:00,239.0,239.0,238.64,238.85,2040.0,239.0,239.0,238.64,238.85,2040.0
2016-06-16 11:45:00,238.55,238.87,238.5,238.86,5380.0,238.55,238.87,238.5,238.86,5380.0
2016-06-16 11:50:00,238.9,239.0,238.62,238.95,2200.0,238.9,239.0,238.62,238.95,2200.0
2016-06-16 11:55:00,238.95,239.15,238.94,238.98,9397.0,238.95,239.15,238.94,238.98,9397.0
2016-06-16 12:00:00,238.98,239.52,238.86,239.2,5295.0,238.98,239.52,238.86,239.2,5295.0
2016-06-16 12:05:00,239.21,239.24,238.93,238.99,2138.0,239.21,239.24,238.93,238.99,2138.0
2016-06-16 12:10:00,239.04,239.09,238.51,239.09,6073.0,239.04,239.09,238.51,239.09,6073.0
2016-06-16 12:15:00,238.91,239.98,238.85,239.55,19613.0,238.91,239.98,238.85,239.55,19613.0
2016-06-16 12:20:00,239.62,240.17,239.5,239.99,4995.0,239.62,240.17,239.5,239.99,4995.0
2016-06-16 12:25:00,240.13,240.16,239.79,239.8,3650.0,240.13,240.16,239.79,239.8,3650.0
2016-06-16 12:30:00,239.61,239.88,239.6,239.88,2750.0,239.61,239.88,239.6,239.88,2750.0
2016-06-16 12:35:00,239.84,240.22,239.63,239.98,5053.0,239.84,240.22,239.63,239.98,5053.0
2016-06-16 12:40:00,240.19,240.26,239.78,240.2,6316.0,240.19,240.26,239.78,240.2,6316.0
2016-06-16 12:45:00,240.38,240.38,240.0,240.29,2750.0,240.38,240.38,240.0,240.29,2750.0
2016-06-16 12:50:00,240.06,240.06,239.87,239.96,2245.0,240.06,240.06,239.87,239.96,2245.0
2016-06-16 12:55:00,240.06,240.27,239.69,239.92,5379.0,240.06,240.27,239.69,239.92,5379.0
2016-06-16 13:00:00,240.06,240.41,239.93,240.39,7388.0,240.06,240.41,239.93,240.39,7388.0
2016-06-16 13:05:00,240.23,240.23,239.83,239.86,1400.0,240.23,240.23,239.83,239.86,1400.0
2016-06-16 13:10:00,239.85,240.16,239.74,239.78,4001.0,239.85,240.16,239.74,239.78,4001.0
2016-06-16 13:15:00,239.8,239.8,239.39,239.5,1475.0,239.8,239.8,239.39,239.5,1475.0
2016-06-16 13:20:00,239.7,239.88,239.54,239.79,700.0,239.7,239.88,239.54,239.79,700.0
2016-06-16 13:25:00,239.68,239.68,239.06,239.28,1800.0,239.68,239.68,239.06,239.28,1800.0
2016-06-16 13:30:00,239.24,239.45,239.0,239.0,2292.0,239.24,239.45,239.0,239.0,2292.0
2016-06-16 13:35:00,239.32,239.32,239.32,239.32,300.0,239.32,239.32,239.32,239.32,300.0
2016-06-16 13:40:00,239.4,239.6,239.08,239.16,14400.0,239.4,239.6,239.08,239.16,14400.0
2016-06-16 13:45:00,239.2,239.41,239.15,239.41,13863.0,239.2,239.41,239.15,239.41,13863.0
2016-06-16 13:50:00,239.3,239.3,239.17,239.28,1226.0,239.3,239.3,239.17,239.28,1226.0
2016-06-16 13:55:00,239.27,239.27,239.14,239.17,4686.0,239.27,239.27,239.14,239.17,4686.0
2016-06-16 14:00:00,239.29,239.52,239.29,239.38,7014.0,239.29,239.52,239.29,239.38,7014.0
2016-06-16 14:05:00,239.47,239.5,239.26,239.28,9478.0,239.47,239.5,239.26,239.28,9478.0
2016-06-16 14:10:00,239.29,239.65,239.2,239.62,5549.0,239.29,239.65,239.2,239.62,5549.0
2016-06-16 14:15:00,239.56,239.64,239.36,239.41,9930.0,239.56,239.64,239.36,239.41,9930.0
2016-06-16 14:20:00,239.47,239.47,239.26,239.26,900.0,239.47,239.47,239.26,239.26,900.0
2016-06-16 14:25:00,239.38,239.63,239.17,239.17,2626.0,239.38,239.63,239.17,239.17,2626.0
2016-06-16 14:30:00,239.17,239.26,239.13,239.26,1750.0,239.17,239.26,239.13,239.26,1750.0
2016-06-16 14:35:00,239.03,239.05,238.91,238.96,1950.0,239.03,239.05,238.91,238.96,1950.0
2016-06-16 14:40:00,238.98,239.01,238.98,238.99,500.0,238.98,239.01,238.98,238.99,500.0
2016-06-16 14:45:00,239.13,239.21,238.93,239.19,3010.0,239.13,239.21,238.93,239.19,3010.0
2016-06-16 14:50:00,239.15,239.45,239.04,239.41,7301.0,239.15,239.45,239.04,239.41,7301.0
2016-06-16 14:55:00,239.45,239.47,239.1,239.22,1700.0,239.45,239.47,239.1,239.22,1700.0
2016-06-16 15:00:00,239.11,239.27,238.96,238.97,7100.0,239.11,239.27,238.96,238.97,7100.0
2016-06-16 15:05:00,238.96,239.28,238.96,239.08,1600.0,238.96,239.28,238.96,239.08,1600.0
2016-06-16 15:10:00,239.25,239.31,239.15,239.26,3100.0,239.25,239.31,239.15,239.26,3100.0
2016-06-16 15:15:00,239.2,239.58,239.2,239.32,3900.0,239.2,239.58,239.2,239.32,3900.0
2016-06-16 15:20:00,239.33,239.46,239.21,239.46,1942.0,239.33,239.46,239.21,239.46,1942.0
2016-06-16 15:25:00,239.48,239.86,239.46,239.86,2000.0,239.48,239.86,239.46,239.86,2000.0
2016-06-16 15:30:00,239.91,239.92,239.61,239.88,2827.0,239.91,239.92,239.61,239.88,2827.0
2016-06-16 15:35:00,239.87,239.87,239.5,239.73,3826.0,239.87,239.87,239.5,239.73,3826.0
2016-06-16 15:40:00,239.74,239.95,239.73,239.95,5109.0,239.74,239.95,239.73,239.95,5109.0
2016-06-16 15:45:00,239.84,240.01,239.67,239.78,5619.0,239.84,240.01,239.67,239.78,5619.0
2016-06-16 15:50:00,239.78,239.86,239.57,239.72,8000.0,239.78,239.86,239.57,239.72,8000.0
2016-06-16 15:55:00,239.69,239.92,239.46,239.82,17104.0,239.69,239.92,239.46,239.82,17104.0
2016-06-17 09:30:00,239.7,239.98,238.89,239.98,74821.0,239.7,239.98,238.89,239.98,74821.0
2016-06-17 09:35:00,239.56,239.85,239.04,239.04,6138.0,239.56,239.85,239.04,239.04,6138.0
2016-06-17 09:40:00,238.97,239.03,238.26,239.03,7999.0,238.97,239.03,238.26,239.03,7999.0
2016-06-17 09:45:00,238.69,239.26,238.45,238.59,11819.0,238.69,239.26,238.45,238.59,11819.0
2016-06-17 09:50:00,238.51,238.71,237.96,238.08,11799.0,238.51,238.71,237.96,238.08,11799.0
2016-06-17 09:55:00,238.11,238.56,238.06,238.5,2870.0,238.11,238.56,238.06,238.5,2870.0
2016-06-17 10:00:00,238.62,238.95,238.4,238.51,10634.0,238.62,238.95,238.4,238.51,10634.0
2016-06-17 10:05:00,238.35,238.81,238.35,238.72,5350.0,238.35,238.81,238.35,238.72,5350.0
2016-06-17 10:10:00,238.74,239.04,238.64,239.04,4271.0,238.74,239.04,238.64,239.04,4271.0
2016-06-17 10:15:00,239.02,239.22,238.96,239.06,3856.0,239.02,239.22,238.96,239.06,3856.0
2016-06-17 10:20:00,239.08,239.26,238.9,239.06,9711.0,239.08,239.26,238.9,239.06,9711.0
2016-06-17 10:25:00,239.05,239.4,239.04,239.25,2600.0,239.05,239.4,239.04,239.25,2600.0
2016-06-17 10:30:00,239.14,239.2,238.71,238.78,8713.0,239.14,239.2,238.71,238.78,8713.0
2016-06-17 10:35:00,238.52,238.81,238.5,238.8,2570.0,238.52,238.81,238.5,238.8,2570.0
2016-06-17 10:40:00,238.77,238.8,238.64,238.64,2041.0,238.77,238.8,238.64,238.64,2041.0
2016-06-17 10:45:00,238.6,238.93,238.6,238.93,1925.0,238.6,238.93,238.6,238.93,1925.0
2016-06-17 10:50:00,238.75,238.87,238.65,238.87,1800.0,238.75,238.87,238.65,238.87,1800.0
2016-06-17 10:55:00,238.93,239.03,238.91,238.99,1100.0,238.93,239.03,238.91,238.99,1100.0
2016-06-17 11:00:00,238.93,239.04,238.67,238.89,7903.0,238.93,239.04,238.67,238.89,7903.0
2016-06-17 11:05:00,238.97,239.1,238.96,239.01,3313.0,238.97,239.1,238.96,239.01,3313.0
2016-06-17 11:10:00,238.95,239.1,238.77,238.84,2949.0,238.95,239.1,238.77,238.84,2949.0
2016-06-17 11:15:00,238.77,239.03,238.76,239.03,2550.0,238.77,239.03,238.76,239.03,2550.0
2016-06-17 11:20:00,239.11,239.14,238.95,239.0,1800.0,239.11,239.14,238.95,239.0,1800.0
2016-06-17 11:25:00,238.95,239.04,238.78,238.82,2358.0,238.95,239.04,238.78,238.82,2358.0
2016-06-17 11:30:00,238.76,238.89,238.68,238.87,1700.0,238.76,238.89,238.68,238.87,1700.0
2016-06-17 11:35:00,238.74,238.95,238.62,238.88,1907.0,238.74,238.95,238.62,238.88,1907.0
2016-06-17 11:40:00,238.94,239.04,238.86,238.86,1000.0,238.94,239.04,238.86,238.86,1000.0
2016-06-17 11:45:00,238.85,238.99,238.67,238.97,1800.0,238.85,238.99,238.67,238.97,1800.0
2016-06-17 11:50:00,238.78,238.78,238.66,238.72,1100.0,238.78,238.78,238.66,238.72,1100.0
2016-06-17 11:55:00,238.55,238.68,238.45,238.62,3801.0,238.55,238.68,238.45,238.62,3801.0
2016-06-17 12:00:00,238.62,238.98,238.62,238.86,1500.0,238.62,238.98,238.62,238.86,1500.0
2016-06-17 12:05:00,238.84,239.42,238.83,239.29,5600.0,238.84,239.42,238.83,239.29,5600.0
2016-06-17 12:10:00,239.31,239.31,238.99,239.02,4750.0,239.31,239.31,238.99,239.02,4750.0
2016-06-17 12:15:00,239.02,239.02,238.87,238.92,2284.0,239.02,239.02,238.87,238.92,2284.0
2016-06-17 12:20:00,239.03,239.07,238.86,238.98,2000.0,239.03,239.07,238.86,238.98,2000.0
2016-06-17 12:25:00,239.09,239.15,238.99,239.15,2900.0,239.09,239.15,238.99,239.15,2900.0
2016-06-17 12:30:00,239.1,239.12,238.63,238.71,3722.0,239.1,239.12,238.63,238.71,3722.0
2016-06-17 12:35:00,238.71,238.83,238.58,238.64,2350.0,238.71,238.83,238.58,238.64,2350.0
2016-06-17 12:40:00,238.68,238.81,238.67,238.78,1159.0,238.68,238.81,238.67,238.78,1159.0
2016-06-17 12:45:00,238.66,238.72,238.43,238.44,7572.0,238.66,238.72,238.43,238.44,7572.0
2016-06-17 12:50:00,238.42,238.46,238.37,238.46,1449.0,238.42,238.46,238.37,238.46,1449.0
2016-06-17 12:55:00,238.49,238.76,238.49,238.76,1300.0,238.49,238.76,238.49,238.76,1300.0
2016-06-17 13:00:00,238.6,238.6,238.35,238.43,1707.0,238.6,238.6,238.35,238.43,1707.0
2016-06-17 13:05:00,238.41,238.96,238.37,238.96,4844.0,238.41,238.96,238.37,238.96,4844.0
2016-06-17 13:10:00,238.76,238.77,238.62,238.74,2225.0,238.76,238.77,238.62,238.74,2225.0
2016-06-17 13:15:00,238.71,239.04,238.66,238.97,2913.0,238.71,239.04,238.66,238.97,2913.0
2016-06-17 13:20:00,238.95,239.07,238.87,238.9,2435.0,238.95,239.07,238.87,238.9,2435.0
2016-06-17 13:25:00,239.01,239.02,238.68,238.68,1300.0,239.01,239.02,238.68,238.68,1300.0
2016-06-17 13:30:00,238.7,238.89,238.7,238.81,2100.0,238.7,238.89,238.7,238.81,2100.0
2016-06-17 13:35:00,238.8,238.86,238.64,238.64,1200.0,238.8,238.86,238.64,238.64,1200.0
2016-06-17 13:40:00,238.71,238.87,238.71,238.76,1500.0,238.71,238.87,238.71,238.76,1500.0
2016-06-17 13:45:00,238.9,238.9,238.69,238.82,3360.0,238.9,238.9,238.69,238.82,3360.0
2016-06-17 13:50:00,238.82,238.89,238.57,238.57,2319.0,238.82,238.89,238.57,238.57,2319.0
2016-06-17 13:55:00,238.48,238.62,238.43,238.43,500.0,238.48,238.62,238.43,238.43,500.0
2016-06-17 14:00:00,238.46,238.79,238.45,238.78,5000.0,238.46,238.79,238.45,238.78,5000.0
2016-06-17 14:05:00,238.72,238.78,238.66,238.78,1410.0,238.72,238.78,238.66,238.78,1410.0
2016-06-17 14:10:00,238.85,238.86,238.71,238.76,1000.0,238.85,238.86,238.71,238.76,1000.0
2016-06-17 14:15:00,238.75,238.92,238.58,238.58,2046.0,238.75,238.92,238.58,238.58,2046.0
2016-06-17 14:20:00,238.61,238.96,238.61,238.96,2000.0,238.61,238.96,238.61,238.96,2000.0
2016-06-17 14:25:00,238.82,238.83,238.65,238.65,1000.0,238.82,238.83,238.65,238.65,1000.0
2016-06-17 14:30:00,238.64,238.88,238.53,238.88,3700.0,238.64,238.88,238.53,238.88,3700.0
2016-06-17 14:35:00,238.9,238.9,238.68,238.73,1445.0,238.9,238.9,238.68,238.73,1445.0
2016-06-17 14:40:00,238.7,238.78,238.61,238.64,10268.0,238.7,238.78,238.61,238.64,10268.0
2016-06-17 14:45:00,238.7,238.7,238.56,238.65,5146.0,238.7,238.7,238.56,238.65,5146.0
2016-06-17 14:50:00,238.55,238.68,238.53,238.53,2700.0,238.55,238.68,238.53,238.53,2700.0
2016-06-17 14:55:00,238.58,238.61,238.46,238.51,1650.0,238.58,238.61,238.46,238.51,1650.0
2016-06-17 15:00:00,238.44,238.57,238.43,238.5,4827.0,238.44,238.57,238.43,238.5,4827.0
2016-06-17 15:05:00,238.5,238.53,238.37,238.37,1550.0,238.5,238.53,238.37,238.37,1550.0
2016-06-17 15:10:00,238.46,238.5,238.39,238.39,2825.0,238.46,238.5,238.39,238.39,2825.0
2016-06-17 15:15:00,238.38,238.4,238.08,238.16,9116.0,238.38,238.4,238.08,238.16,9116.0
2016-06-17 15:20:00,238.17,238.36,238.0,238.01,7995.0,238.17,238.36,238.0,238.01,7995.0
2016-06-17 15:25:00,238.04,238.19,237.96,238.09,5100.0,238.04,238.19,237.96,238.09,5100.0
2016-06-17 15:30:00,238.13,238.2,238.02,238.11,5848.0,238.13,238.2,238.02,238.11,5848.0
2016-06-17 15:35:00,238.09,238.11,238.05,238.11,5169.0,238.09,238.11,238.05,238.11,5169.0
2016-06-17 15:40:00,238.05,238.12,237.91,238.11,15082.0,238.05,238.12,237.91,238.11,15082.0
2016-06-17 15:45:00,238.15,238.25,238.0,238.07,11246.0,238.15,238.25,238.0,238.07,11246.0
2016-06-17 15:50:00,238.11,238.15,238.0,238.1,23486.0,238.11,238.15,238.0,238.1,23486.0
2016-06-17 15:55:00,238.12,238.13,237.89,237.96,41564.0,238.12,238.13,237.89,237.96,41564.0
2016-06-20 09:30:00,240.75,241.4,239.18,241.39,32523.0,240.75,241.4,239.18,241.39,32523.0
2016-06-20 09:35:00,241.35,241.35,240.54,240.67,10820.0,241.35,241.35,240.54,240.67,10820.0
2016-06-20 09:40:00,240.53,240.62,240.11,240.38,5697.0,240.53,240.62,240.11,240.38,5697.0
2016-06-20 09:45:00,240.51,240.81,240.07,240.55,6069.0,240.51,240.81,240.07,240.55,6069.0
2016-06-20 09:50:00,240.51,240.7,240.35,240.59,3400.0,240.51,240.7,240.35,240.59,3400.0
2016-06-20 09:55:00,240.66,240.73,240.36,240.61,5899.0,240.66,240.73,240.36,240.61,5899.0
2016-06-20 10:00:00,240.78,241.14,240.58,241.14,3987.0,240.78,241.14,240.58,241.14,3987.0
2016-06-20 10:05:00,241.07,241.25,240.86,241.17,4634.0,241.07,241.25,240.86,241.17,4634.0
2016-06-20 10:10:00,240.96,241.23,240.73,240.9,8400.0,240.96,241.23,240.73,240.9,8400.0
2016-06-20 10:15:00,240.9,241.15,240.9,241.11,13295.0,240.9,241.15,240.9,241.11,13295.0
2016-06-20 10:20:00,241.01,241.2,240.81,240.81,3778.0,241.01,241.2,240.81,240.81,3778.0
2016-06-20 10:25:00,241.01,241.06,240.71,240.98,10600.0,241.01,241.06,240.71,240.98,10600.0
2016-06-20 10:30:00,240.89,240.98,240.68,240.86,2496.0,240.89,240.98,240.68,240.86,2496.0
2016-06-20 10:35:00,240.86,240.86,240.46,240.6,6170.0,240.86,240.86,240.46,240.6,6170.0
2016-06-20 10:40:00,240.66,240.96,240.66,240.68,3200.0,240.66,240.96,240.66,240.68,3200.0
2016-06-20 10:45:00,240.68,240.78,240.66,240.75,3500.0,240.68,240.78,240.66,240.75,3500.0
2016-06-20 10:50:00,240.7,240.94,240.7,240.8,4492.0,240.7,240.94,240.7,240.8,4492.0
2016-06-20 10:55:00,240.88,240.88,240.7,240.85,1300.0,240.88,240.88,240.7,240.85,1300.0
2016-06-20 11:00:00,240.82,240.9,240.73,240.83,3000.0,240.82,240.9,240.73,240.83,3000.0
2016-06-20 11:05:00,240.79,241.19,240.79,240.95,9410.0,240.79,241.19,240.79,240.95,9410.0
2016-06-20 11:10:00,240.99,241.1,240.84,241.06,6200.0,240.99,241.1,240.84,241.06,6200.0
2016-06-20 11:15:00,240.88,240.95,240.85,240.91,1105.0,240.88,240.95,240.85,240.91,1105.0
2016-06-20 11:20:00,240.78,240.88,240.58,240.58,5658.0,240.78,240.88,240.58,240.58,5658.0
2016-06-20 11:25:00,240.54,240.95,240.52,240.52,6700.0,240.54,240.95,240.52,240.52,6700.0
2016-06-20 11:30:00,240.43,240.82,240.43,240.82,5334.0,240.43,240.82,240.43,240.82,5334.0
2016-06-20 11:35:00,240.83,241.14,240.83,241.11,3264.0,240.83,241.14,240.83,241.11,3264.0
2016-06-20 11:40:00,241.13,241.18,240.91,240.99,6500.0,241.13,241.18,240.91,240.99,6500.0
2016-06-20 11:45:00,240.93,241.15,240.91,241.12,11849.0,240.93,241.15,240.91,241.12,11849.0
2016-06-20 11:50:00,241.12,241.34,241.12,241.12,9403.0,241.12,241.34,241.12,241.12,9403.0
2016-06-20 11:55:00,241.08,241.35,241.03,241.35,5600.0,241.08,241.35,241.03,241.35,5600.0
2016-06-20 12:00:00,241.32,241.37,241.23,241.31,1995.0,241.32,241.37,241.23,241.31,1995.0
2016-06-20 12:05:00,241.25,241.5,241.19,241.28,6167.0,241.25,241.5,241.19,241.28,6167.0
2016-06-20 12:10:00,241.31,241.34,240.93,241.08,5650.0,241.31,241.34,240.93,241.08,5650.0
2016-06-20 12:15:00,241.07,241.33,241.07,241.33,3715.0,241.07,241.33,241.07,241.33,3715.0
2016-06-20 12:20:00,241.32,241.46,241.27,241.46,1752.0,241.32,241.46,241.27,241.46,1752.0
2016-06-20 12:25:00,241.48,241.64,241.46,241.63,4004.0,241.48,241.64,241.46,241.63,4004.0
2016-06-20 12:30:00,241.63,241.71,241.39,241.71,2621.0,241.63,241.71,241.39,241.71,2621.0
2016-06-20 12:35:00,241.72,241.74,241.38,241.6,7455.0,241.72,241.74,241.38,241.6,7455.0
2016-06-20 12:40:00,241.48,241.75,241.42,241.5,6436.0,241.48,241.75,241.42,241.5,6436.0
2016-06-20 12:45:00,241.39,241.56,241.3,241.51,5590.0,241.39,241.56,241.3,241.51,5590.0
2016-06-20 12:50:00,241.42,241.66,241.41,241.66,2189.0,241.42,241.66,241.41,241.66,2189.0
2016-06-20 12:55:00,241.64,241.64,241.42,241.42,1280.0,241.64,241.64,241.42,241.42,1280.0
2016-06-20 13:00:00,241.42,241.66,241.42,241.59,2379.0,241.42,241.66,241.42,241.59,2379.0
2016-06-20 13:05:00,241.62,241.88,241.61,241.87,5617.0,241.62,241.88,241.61,241.87,5617.0
2016-06-20 13:10:00,241.79,241.88,241.37,241.4,7583.0,241.79,241.88,241.37,241.4,7583.0
2016-06-20 13:15:00,241.38,241.4,241.08,241.22,3125.0,241.38,241.4,241.08,241.22,3125.0
2016-06-20 13:20:00,241.21,241.39,241.21,241.28,1900.0,241.21,241.39,241.21,241.28,1900.0
2016-06-20 13:25:00,241.42,241.42,241.09,241.2,1802.0,241.42,241.42,241.09,241.2,1802.0
2016-06-20 13:30:00,241.23,241.33,241.23,241.29,1200.0,241.23,241.33,241.23,241.29,1200.0
2016-06-20 13:35:00,241.16,241.28,241.15,241.15,1400.0,241.16,241.28,241.15,241.15,1400.0
2016-06-20 13:40:00,241.26,241.71,241.2,241.38,6257.0,241.26,241.71,241.2,241.38,6257.0
2016-06-20 13:45:00,241.35,241.56,241.29,241.56,1050.0,241.35,241.56,241.29,241.56,1050.0
2016-06-20 13:50:00,241.61,241.77,241.45,241.45,3535.0,241.61,241.77,241.45,241.45,3535.0
2016-06-20 13:55:00,241.46,241.54,241.41,241.5,2800.0,241.46,241.54,241.41,241.5,2800.0
2016-06-20 14:00:00,241.5,241.73,241.5,241.54,1400.0,241.5,241.73,241.5,241.54,1400.0
2016-06-20 14:05:00,241.55,241.56,241.33,241.37,5290.0,241.55,241.56,241.33,241.37,5290.0
2016-06-20 14:10:00,241.38,241.48,241.32,241.32,1590.0,241.38,241.48,241.32,241.32,1590.0
2016-06-20 14:15:00,241.4,241.59,241.29,241.4,4695.0,241.4,241.59,241.29,241.4,4695.0
2016-06-20 14:20:00,241.39,241.44,241.27,241.43,1442.0,241.39,241.44,241.27,241.43,1442.0
2016-06-20 14:25:00,241.38,241.38,241.11,241.11,2000.0,241.38,241.38,241.11,241.11,2000.0
2016-06-20 14:30:00,241.1,241.11,240.86,240.97,2750.0,241.1,241.11,240.86,240.97,2750.0
2016-06-20 14:35:00,240.85,241.28,240.83,240.95,6736.0,240.85,241.28,240.83,240.95,6736.0
2016-06-20 14:40:00,241.03,241.09,240.89,240.97,4064.0,241.03,241.09,240.89,240.97,4064.0
2016-06-20 14:45:00,241.12,241.17,240.91,241.17,5210.0,241.12,241.17,240.91,241.17,5210.0
2016-06-20 14:50:00,241.18,241.26,241.13,241.25,1600.0,241.18,241.26,241.13,241.25,1600.0
2016-06-20 14:55:00,241.21,241.35,241.11,241.11,3398.0,241.21,241.35,241.11,241.11,3398.0
2016-06-20 15:00:00,241.18,241.25,241.09,241.24,2377.0,241.18,241.25,241.09,241.24,2377.0
2016-06-20 15:05:00,241.29,241.29,241.05,241.23,5327.0,241.29,241.29,241.05,241.23,5327.0
2016-06-20 15:10:00,241.23,241.24,241.1,241.1,2485.0,241.23,241.24,241.1,241.1,2485.0
2016-06-20 15:15:00,241.05,241.05,240.6,240.6,4988.0,241.05,241.05,240.6,240.6,4988.0
2016-06-20 15:20:00,240.59,240.83,240.5,240.5,6000.0,240.59,240.83,240.5,240.5,6000.0
2016-06-20 15:25:00,240.54,240.54,240.15,240.26,14100.0,240.54,240.54,240.15,240.26,14100.0
2016-06-20 15:30:00,240.3,240.51,240.3,240.48,4875.0,240.3,240.51,240.3,240.48,4875.0
2016-06-20 15:35:00,240.46,240.92,240.4,240.79,5163.0,240.46,240.92,240.4,240.79,5163.0
2016-06-20 15:40:00,240.8,240.98,240.54,240.85,8943.0,240.8,240.98,240.54,240.85,8943.0
2016-06-20 15:45:00,240.84,240.85,240.29,240.29,5650.0,240.84,240.85,240.29,240.29,5650.0
2016-06-20 15:50:00,240.22,240.3,240.12,240.13,8772.0,240.22,240.3,240.12,240.13,8772.0
2016-06-20 15:55:00,240.19,240.29,240.05,240.17,21471.0,240.19,240.29,240.05,240.17,21471.0
2016-06-21 09:30:00,240.9,241.0,240.25,240.77,7245.0,240.9,241.0,240.25,240.77,7245.0
2016-06-21 09:35:00,240.79,240.85,239.7,239.71,5373.0,240.79,240.85,239.7,239.71,5373.0
2016-06-21 09:40:00,239.93,240.42,239.7,240.15,6409.0,239.93,240.42,239.7,240.15,6409.0
2016-06-21 09:45:00,240.06,240.75,239.9,240.75,4662.0,240.06,240.75,239.9,240.75,4662.0
2016-06-21 09:50:00,240.87,240.87,240.07,240.52,6381.0,240.87,240.87,240.07,240.52,6381.0
2016-06-21 09:55:00,240.37,240.75,240.22,240.72,2080.0,240.37,240.75,240.22,240.72,2080.0
2016-06-21 10:00:00,240.66,240.66,240.01,240.27,2755.0,240.66,240.66,240.01,240.27,2755.0
2016-06-21 10:05:00,240.28,240.88,240.28,240.59,2260.0,240.28,240.88,240.28,240.59,2260.0
2016-06-21 10:10:00,240.44,240.85,240.14,240.66,3024.0,240.44,240.85,240.14,240.66,3024.0
2016-06-21 10:15:00,240.66,240.66,240.43,240.49,1332.0,240.66,240.66,240.43,240.49,1332.0
2016-06-21 10:20:00,240.43,240.59,240.22,240.53,6079.0,240.43,240.59,240.22,240.53,6079.0
2016-06-21 10:25:00,240.35,240.72,240.2,240.53,5198.0,240.35,240.72,240.2,240.53,5198.0
2016-06-21 10:30:00,240.55,240.94,240.42,240.94,4889.0,240.55,240.94,240.42,240.94,4889.0
2016-06-21 10:35:00,240.89,241.0,240.74,240.87,2000.0,240.89,241.0,240.74,240.87,2000.0
2016-06-21 10:40:00,240.71,240.95,240.59,240.95,5679.0,240.71,240.95,240.59,240.95,5679.0
2016-06-21 10:45:00,241.05,241.09,240.73,240.82,8150.0,241.05,241.09,240.73,240.82,8150.0
2016-06-21 10:50:00,240.86,240.97,240.72,240.85,4709.0,240.86,240.97,240.72,240.85,4709.0
2016-06-21 10:55:00,240.98,241.36,240.92,241.33,4083.0,240.98,241.36,240.92,241.33,4083.0
2016-06-21 11:00:00,241.05,241.32,241.02,241.12,3023.0,241.05,241.32,241.02,241.12,3023.0
2016-06-21 11:05:00,241.16,241.17,240.91,241.13,2000.0,241.16,241.17,240.91,241.13,2000.0
2016-06-21 11:10:00,241.1,241.38,240.99,241.31,2800.0,241.1,241.38,240.99,241.31,2800.0
2016-06-21 11:15:00,241.32,241.43,241.09,241.19,2177.0,241.32,241.43,241.09,241.19,2177.0
2016-06-21 11:20:00,241.2,241.2,241.09,241.18,1400.0,241.2,241.2,241.09,241.18,1400.0
2016-06-21 11:25:00,241.21,241.27,241.16,241.27,800.0,241.21,241.27,241.16,241.27,800.0
2016-06-21 11:30:00,241.03,241.04,240.81,240.82,5300.0,241.03,241.04,240.81,240.82,5300.0
2016-06-21 11:35:00,240.84,240.84,240.49,240.56,2758.0,240.84,240.84,240.49,240.56,2758.0
2016-06-21 11:40:00,240.55,240.63,240.36,240.36,1263.0,240.55,240.63,240.36,240.36,1263.0
2016-06-21 11:45:00,240.51,240.51,240.22,240.44,4515.0,240.51,240.51,240.22,240.44,4515.0
2016-06-21 11:50:00,240.43,240.53,240.39,240.42,2100.0,240.43,240.53,240.39,240.42,2100.0
2016-06-21 11:55:00,240.35,240.8,240.35,240.6,2183.0,240.35,240.8,240.35,240.6,2183.0
2016-06-21 12:00:00,240.7,240.99,240.69,240.8,2025.0,240.7,240.99,240.69,240.8,2025.0
2016-06-21 12:05:00,240.8,240.9,240.67,240.84,1802.0,240.8,240.9,240.67,240.84,1802.0
2016-06-21 12:10:00,240.83,240.83,240.67,240.74,1700.0,240.83,240.83,240.67,240.74,1700.0
2016-06-21 12:15:00,240.78,240.78,240.55,240.64,935.0,240.78,240.78,240.55,240.64,935.0
2016-06-21 12:20:00,240.52,240.68,240.42,240.54,1500.0,240.52,240.68,240.42,240.54,1500.0
2016-06-21 12:25:00,240.75,240.82,240.71,240.71,1200.0,240.75,240.82,240.71,240.71,1200.0
2016-06-21 12:30:00,240.77,240.84,240.5,240.51,1003.0,240.77,240.84,240.5,240.51,1003.0
2016-06-21 12:35:00,240.67,240.67,240.5,240.5,1200.0,240.67,240.67,240.5,240.5,1200.0
2016-06-21 12:40:00,240.46,240.55,240.46,240.53,300.0,240.46,240.55,240.46,240.53,300.0
2016-06-21 12:45:00,240.5,240.58,240.38,240.48,3038.0,240.5,240.58,240.38,240.48,3038.0
2016-06-21 12:50:00,240.5,240.5,240.25,240.34,2700.0,240.5,240.5,240.25,240.34,2700.0
2016-06-21 12:55:00,240.1,240.29,240.1,240.29,1900.0,240.1,240.29,240.1,240.29,1900.0
2016-06-21 13:00:00,240.34,240.34,240.11,240.11,1400.0,240.34,240.34,240.11,240.11,1400.0
2016-06-21 13:05:00,240.26,240.59,240.25,240.59,1800.0,240.26,240.59,240.25,240.59,1800.0
2016-06-21 13:10:00,240.49,240.52,240.31,240.33,2450.0,240.49,240.52,240.31,240.33,2450.0
2016-06-21 13:15:00,240.37,240.47,240.27,240.28,1900.0,240.37,240.47,240.27,240.28,1900.0
2016-06-21 13:20:00,240.31,240.31,240.01,240.1,2300.0,240.31,240.31,240.01,240.1,2300.0
2016-06-21 13:25:00,240.1,240.26,240.1,240.26,2530.0,240.1,240.26,240.1,240.26,2530.0
2016-06-21 13:30:00,240.22,240.24,240.13,240.16,2200.0,240.22,240.24,240.13,240.16,2200.0
2016-06-21 13:35:00,240.08,240.15,239.97,240.13,3420.0,240.08,240.15,239.97,240.13,3420.0
2016-06-21 13:40:00,240.16,240.27,240.16,240.18,1100.0,240.16,240.27,240.16,240.18,1100.0
2016-06-21 13:45:00,240.14,240.22,240.14,240.15,500.0,240.14,240.22,240.14,240.15,500.0
2016-06-21 13:50:00,240.18,240.18,239.9,239.94,1800.0,240.18,240.18,239.9,239.94,1800.0
2016-06-21 13:55:00,240.0,240.1,239.92,239.95,3700.0,240.0,240.1,239.92,239.95,3700.0
2016-06-21 14:00:00,239.95,239.95,239.79,239.81,3699.0,239.95,239.95,239.79,239.81,3699.0
2016-06-21 14:05:00,239.82,240.11,239.82,240.05,8518.0,239.82,240.11,239.82,240.05,8518.0
2016-06-21 14:10:00,240.18,240.18,240.03,240.11,2000.0,240.18,240.18,240.03,240.11,2000.0
2016-06-21 14:15:00,240.09,240.14,240.0,240.0,1350.0,240.09,240.14,240.0,240.0,1350.0
2016-06-21 14:20:00,240.07,240.07,239.96,239.98,900.0,240.07,240.07,239.96,239.98,900.0
2016-06-21 14:25:00,239.96,240.21,239.96,240.13,1163.0,239.96,240.21,239.96,240.13,1163.0
2016-06-21 14:30:00,240.09,240.11,239.95,240.07,4392.0,240.09,240.11,239.95,240.07,4392.0
2016-06-21 14:35:00,240.1,240.35,240.09,240.28,3200.0,240.1,240.35,240.09,240.28,3200.0
2016-06-21 14:40:00,240.34,240.34,240.2,240.2,2200.0,240.34,240.34,240.2,240.2,2200.0
2016-06-21 14:45:00,240.16,240.27,240.0,240.06,3700.0,240.16,240.27,240.0,240.06,3700.0
2016-06-21 14:50:00,240.04,240.17,240.02,240.06,1450.0,240.04,240.17,240.02,240.06,1450.0
2016-06-21 14:55:00,240.1,240.1,239.9,239.9,2600.0,240.1,240.1,239.9,239.9,2600.0
2016-06-21 15:00:00,239.98,239.98,239.72,239.72,1300.0,239.98,239.98,239.72,239.72,1300.0
2016-06-21 15:05:00,239.73,239.89,239.72,239.85,3687.0,239.73,239.89,239.72,239.85,3687.0
2016-06-21 15:10:00,239.85,240.13,239.85,240.11,5400.0,239.85,240.13,239.85,240.11,5400.0
2016-06-21 15:15:00,240.09,240.37,240.09,240.37,1802.0,240.09,240.37,240.09,240.37,1802.0
2016-06-21 15:20:00,240.29,240.39,240.26,240.27,3430.0,240.29,240.39,240.26,240.27,3430.0
2016-06-21 15:25:00,240.39,240.55,240.38,240.54,2827.0,240.39,240.55,240.38,240.54,2827.0
2016-06-21 15:30:00,240.53,240.58,240.44,240.51,4700.0,240.53,240.58,240.44,240.51,4700.0
2016-06-21 15:35:00,240.53,240.69,240.47,240.54,4302.0,240.53,240.69,240.47,240.54,4302.0
2016-06-21 15:40:00,240.51,240.57,240.23,240.32,5350.0,240.51,240.57,240.23,240.32,5350.0
2016-06-21 15:45:00,240.28,240.44,240.27,240.38,8100.0,240.28,240.44,240.27,240.38,8100.0
2016-06-21 15:50:00,240.39,240.56,240.34,240.44,11221.0,240.39,240.56,240.34,240.44,11221.0
2016-06-21 15:55:00,240.42,240.51,240.27,240.47,39747.0,240.42,240.51,240.27,240.47,39747.0
2016-06-22 09:30:00,241.08,241.08,240.3,240.52,5312.0,241.08,241.08,240.3,240.52,5312.0
2016-06-22 09:35:00,240.11,240.41,239.52,240.41,4026.0,240.11,240.41,239.52,240.41,4026.0
2016-06-22 09:40:00,240.5,241.12,240.17,240.69,9411.0,240.5,241.12,240.17,240.69,9411.0
2016-06-22 09:45:00,240.18,240.35,239.81,240.35,3750.0,240.18,240.35,239.81,240.35,3750.0
2016-06-22 09:50:00,240.16,240.25,239.88,240.02,2100.0,240.16,240.25,239.88,240.02,2100.0
2016-06-22 09:55:00,239.89,240.02,239.56,239.99,4865.0,239.89,240.02,239.56,239.99,4865.0
2016-06-22 10:00:00,239.87,239.97,239.7,239.7,1100.0,239.87,239.97,239.7,239.7,1100.0
2016-06-22 10:05:00,239.6,240.66,239.5,240.54,10210.0,239.6,240.66,239.5,240.54,10210.0
2016-06-22 10:10:00,240.53,240.66,240.0,240.04,4451.0,240.53,240.66,240.0,240.04,4451.0
2016-06-22 10:15:00,239.96,240.49,239.96,240.31,9465.0,239.96,240.49,239.96,240.31,9465.0
2016-06-22 10:20:00,240.56,240.56,239.98,240.1,1311.0,240.56,240.56,239.98,240.1,1311.0
2016-06-22 10:25:00,240.16,240.68,240.16,240.68,2030.0,240.16,240.68,240.16,240.68,2030.0
2016-06-22 10:30:00,240.58,240.65,240.37,240.47,4105.0,240.58,240.65,240.37,240.47,4105.0
2016-06-22 10:35:00,240.48,240.65,240.4,240.47,5349.0,240.48,240.65,240.4,240.47,5349.0
2016-06-22 10:40:00,240.34,240.49,240.26,240.28,4204.0,240.34,240.49,240.26,240.28,4204.0
2016-06-22 10:45:00,240.32,240.46,240.22,240.22,2133.0,240.32,240.46,240.22,240.22,2133.0
2016-06-22 10:50:00,240.21,240.35,240.07,240.19,3400.0,240.21,240.35,240.07,240.19,3400.0
2016-06-22 10:55:00,240.13,240.14,239.92,239.96,2400.0,240.13,240.14,239.92,239.96,2400.0
2016-06-22 11:00:00,240.11,240.36,240.06,240.14,5002.0,240.11,240.36,240.06,240.14,5002.0
2016-06-22 11:05:00,240.0,240.22,239.98,240.06,5100.0,240.0,240.22,239.98,240.06,5100.0
2016-06-22 11:10:00,240.16,240.35,240.09,240.32,1206.0,240.16,240.35,240.09,240.32,1206.0
2016-06-22 11:15:00,240.16,240.46,240.08,240.23,5300.0,240.16,240.46,240.08,240.23,5300.0
2016-06-22 11:20:00,240.22,240.3,240.02,240.06,4400.0,240.22,240.3,240.02,240.06,4400.0
2016-06-22 11:25:00,240.15,240.26,240.09,240.18,1700.0,240.15,240.26,240.09,240.18,1700.0
2016-06-22 11:30:00,240.1,240.1,239.66,239.9,8946.0,240.1,240.1,239.66,239.9,8946.0
2016-06-22 11:35:00,239.93,240.36,239.93,239.98,1895.0,239.93,240.36,239.93,239.98,1895.0
2016-06-22 11:40:00,240.04,240.36,239.95,240.26,8700.0,240.04,240.36,239.95,240.26,8700.0
2016-06-22 11:45:00,240.17,240.32,240.08,240.22,2200.0,240.17,240.32,240.08,240.22,2200.0
2016-06-22 11:50:00,240.04,240.04,239.88,239.95,2000.0,240.04,240.04,239.88,239.95,2000.0
2016-06-22 11:55:00,239.94,240.05,239.85,239.85,1200.0,239.94,240.05,239.85,239.85,1200.0
2016-06-22 12:00:00,239.8,239.93,239.66,239.81,7516.0,239.8,239.93,239.66,239.81,7516.0
2016-06-22 12:05:00,239.74,239.83,239.51,239.51,2603.0,239.74,239.83,239.51,239.51,2603.0
2016-06-22 12:10:00,239.56,239.7,239.46,239.57,1600.0,239.56,239.7,239.46,239.57,1600.0
2016-06-22 12:15:00,239.58,239.77,239.35,239.49,2783.0,239.58,239.77,239.35,239.49,2783.0
2016-06-22 12:20:00,239.59,239.59,238.92,239.0,3213.0,239.59,239.59,238.92,239.0,3213.0
2016-06-22 12:25:00,238.98,239.17,238.92,238.92,3700.0,238.98,239.17,238.92,238.92,3700.0
2016-06-22 12:30:00,238.94,239.34,238.94,239.28,4800.0,238.94,239.34,238.94,239.28,4800.0
2016-06-22 12:35:00,239.22,239.29,239.07,239.28,2251.0,239.22,239.29,239.07,239.28,2251.0
2016-06-22 12:40:00,239.22,239.36,239.21,239.26,3200.0,239.22,239.36,239.21,239.26,3200.0
2016-06-22 12:45:00,239.25,239.25,238.97,239.06,4200.0,239.25,239.25,238.97,239.06,4200.0
2016-06-22 12:50:00,239.21,239.21,239.06,239.2,2100.0,239.21,239.21,239.06,239.2,2100.0
2016-06-22 12:55:00,239.21,239.57,239.13,239.47,1804.0,239.21,239.57,239.13,239.47,1804.0
2016-06-22 13:00:00,239.45,239.45,239.28,239.44,1001.0,239.45,239.45,239.28,239.44,1001.0
2016-06-22 13:05:00,239.3,239.36,238.89,238.89,1863.0,239.3,239.36,238.89,238.89,1863.0
2016-06-22 13:10:00,238.75,238.85,238.61,238.78,4250.0,238.75,238.85,238.61,238.78,4250.0
2016-06-22 13:15:00,238.81,238.81,238.57,238.68,2525.0,238.81,238.81,238.57,238.68,2525.0
2016-06-22 13:20:00,238.67,238.75,238.52,238.67,2581.0,238.67,238.75,238.52,238.67,2581.0
2016-06-22 13:25:00,238.69,239.25,238.63,239.22,8772.0,238.69,239.25,238.63,239.22,8772.0
2016-06-22 13:30:00,239.27,239.49,239.27,239.49,1300.0,239.27,239.49,239.27,239.49,1300.0
2016-06-22 13:35:00,239.49,239.53,239.42,239.45,2191.0,239.49,239.53,239.42,239.45,2191.0
2016-06-22 13:40:00,239.55,239.68,239.5,239.68,1300.0,239.55,239.68,239.5,239.68,1300.0
2016-06-22 13:45:00,239.66,239.66,239.42,239.49,2409.0,239.66,239.66,239.42,239.49,2409.0
2016-06-22 13:50:00,239.51,239.65,239.46,239.59,2900.0,239.51,239.65,239.46,239.59,2900.0
2016-06-22 13:55:00,239.6,239.69,239.41,239.41,1627.0,239.6,239.69,239.41,239.41,1627.0
2016-06-22 14:00:00,239.39,239.64,239.38,239.55,3707.0,239.39,239.64,239.38,239.55,3707.0
2016-06-22 14:05:00,239.62,239.75,239.44,239.44,2710.0,239.62,239.75,239.44,239.44,2710.0
2016-06-22 14:10:00,239.44,239.6,239.38,239.6,3798.0,239.44,239.6,239.38,239.6,3798.0
2016-06-22 14:15:00,239.6,239.7,239.44,239.44,2890.0,239.6,239.7,239.44,239.44,2890.0
2016-06-22 14:20:00,239.38,239.4,239.28,239.3,1800.0,239.38,239.4,239.28,239.3,1800.0
2016-06-22 14:25:00,239.39,239.5,239.25,239.42,3750.0,239.39,239.5,239.25,239.42,3750.0
2016-06-22 14:30:00,239.42,239.62,239.27,239.28,3309.0,239.42,239.62,239.27,239.28,3309.0
2016-06-22 14:35:00,239.14,239.18,239.04,239.1,2943.0,239.14,239.18,239.04,239.1,2943.0
2016-06-22 14:40:00,239.1,239.13,238.9,238.95,3271.0,239.1,239.13,238.9,238.95,3271.0
2016-06-22 14:45:00,238.93,239.07,238.75,239.07,4494.0,238.93,239.07,238.75,239.07,4494.0
2016-06-22 14:50:00,239.08,239.12,238.91,239.09,4592.0,239.08,239.12,238.91,239.09,4592.0
2016-06-22 14:55:00,239.1,239.17,238.98,238.99,3645.0,239.1,239.17,238.98,238.99,3645.0
2016-06-22 15:00:00,238.99,239.17,238.95,238.97,11777.0,238.99,239.17,238.95,238.97,11777.0
2016-06-22 15:05:00,238.97,239.08,238.55,238.56,17157.0,238.97,239.08,238.55,238.56,17157.0
2016-06-22 15:10:00,238.56,238.64,238.46,238.58,8290.0,238.56,238.64,238.46,238.58,8290.0
2016-06-22 15:15:00,238.57,238.73,238.52,238.7,4219.0,238.57,238.73,238.52,238.7,4219.0
2016-06-22 15:20:00,238.65,238.65,238.46,238.54,7091.0,238.65,238.65,238.46,238.54,7091.0
2016-06-22 15:25:00,238.61,238.85,238.58,238.58,4500.0,238.61,238.85,238.58,238.58,4500.0
2016-06-22 15:30:00,238.61,238.66,238.41,238.43,11730.0,238.61,238.66,238.41,238.43,11730.0
2016-06-22 15:35:00,238.42,238.59,238.19,238.59,16370.0,238.42,238.59,238.19,238.59,16370.0
2016-06-22 15:40:00,238.72,238.74,238.36,238.36,7550.0,238.72,238.74,238.36,238.36,7550.0
2016-06-22 15:45:00,238.35,238.52,238.25,238.46,8727.0,238.35,238.52,238.25,238.46,8727.0
2016-06-22 15:50:00,238.57,238.57,238.34,238.53,16869.0,238.57,238.57,238.34,238.53,16869.0
2016-06-22 15:55:00,238.53,238.53,238.11,238.2,55279.0,238.53,238.53,238.11,238.2,55279.0
2016-06-23 09:30:00,240.05,240.54,238.34,239.33,11504.0,240.05,240.54,238.34,239.33,11504.0
2016-06-23 09:35:00,238.88,239.12,238.63,239.07,900.0,238.88,239.12,238.63,239.07,900.0
2016-06-23 09:40:00,239.03,239.73,238.53,239.55,4400.0,239.03,239.73,238.53,239.55,4400.0
2016-06-23 09:45:00,239.45,239.78,239.29,239.5,6117.0,239.45,239.78,239.29,239.5,6117.0
2016-06-23 09:50:00,239.29,239.5,238.95,239.28,2600.0,239.29,239.5,238.95,239.28,2600.0
2016-06-23 09:55:00,239.05,239.37,238.9,239.22,1912.0,239.05,239.37,238.9,239.22,1912.0
2016-06-23 10:00:00,238.96,239.41,238.86,239.31,1700.0,238.96,239.41,238.86,239.31,1700.0
2016-06-23 10:05:00,239.4,239.62,238.91,238.92,2857.0,239.4,239.62,238.91,238.92,2857.0
2016-06-23 10:10:00,239.14,239.49,239.06,239.06,1700.0,239.14,239.49,239.06,239.06,1700.0
2016-06-23 10:15:00,239.11,239.47,238.94,239.1,2750.0,239.11,239.47,238.94,239.1,2750.0
2016-06-23 10:20:00,239.17,239.5,239.05,239.5,8500.0,239.17,239.5,239.05,239.5,8500.0
2016-06-23 10:25:00,239.52,239.84,239.49,239.5,4153.0,239.52,239.84,239.49,239.5,4153.0
2016-06-23 10:30:00,239.49,239.55,239.26,239.35,6860.0,239.49,239.55,239.26,239.35,6860.0
2016-06-23 10:35:00,239.44,239.78,239.25,239.56,1925.0,239.44,239.78,239.25,239.56,1925.0
2016-06-23 10:40:00,239.73,239.98,239.63,239.98,17881.0,239.73,239.98,239.63,239.98,17881.0
2016-06-23 10:45:00,239.92,239.94,239.76,239.94,2192.0,239.92,239.94,239.76,239.94,2192.0
2016-06-23 10:50:00,239.9,240.37,239.9,240.37,6766.0,239.9,240.37,239.9,240.37,6766.0
2016-06-23 10:55:00,240.41,240.42,240.1,240.29,26441.0,240.41,240.42,240.1,240.29,26441.0
2016-06-23 11:00:00,240.22,240.37,240.14,240.2,6400.0,240.22,240.37,240.14,240.2,6400.0
2016-06-23 11:05:00,240.24,240.25,240.05,240.06,8090.0,240.24,240.25,240.05,240.06,8090.0
2016-06-23 11:10:00,240.04,240.04,239.79,239.93,1900.0,240.04,240.04,239.79,239.93,1900.0
2016-06-23 11:15:00,239.95,240.15,239.9,239.9,9650.0,239.95,240.15,239.9,239.9,9650.0
2016-06-23 11:20:00,239.9,240.13,239.82,240.13,1793.0,239.9,240.13,239.82,240.13,1793.0
2016-06-23 11:25:00,240.12,240.33,240.1,240.29,15783.0,240.12,240.33,240.1,240.29,15783.0
2016-06-23 11:30:00,240.3,240.3,240.05,240.25,4032.0,240.3,240.3,240.05,240.25,4032.0
2016-06-23 11:35:00,240.3,240.38,240.16,240.2,3200.0,240.3,240.38,240.16,240.2,3200.0
2016-06-23 11:40:00,240.28,240.28,239.92,239.95,5076.0,240.28,240.28,239.92,239.95,5076.0
2016-06-23 11:45:00,239.93,240.06,239.87,239.95,6200.0,239.93,240.06,239.87,239.95,6200.0
2016-06-23 11:50:00,239.82,240.0,239.77,239.77,7690.0,239.82,240.0,239.77,239.77,7690.0
2016-06-23 11:55:00,239.76,239.78,239.61,239.76,12145.0,239.76,239.78,239.61,239.76,12145.0
2016-06-23 12:00:00,239.74,240.07,239.74,239.8,6230.0,239.74,240.07,239.74,239.8,6230.0
2016-06-23 12:05:00,239.77,239.95,239.72,239.78,3700.0,239.77,239.95,239.72,239.78,3700.0
2016-06-23 12:10:00,239.84,239.97,239.84,239.92,8574.0,239.84,239.97,239.84,239.92,8574.0
2016-06-23 12:15:00,240.02,240.02,239.87,240.0,2937.0,240.02,240.02,239.87,240.0,2937.0
2016-06-23 12:20:00,240.01,240.01,239.8,239.8,1900.0,240.01,240.01,239.8,239.8,1900.0
2016-06-23 12:25:00,239.84,239.95,239.81,239.85,3550.0,239.84,239.95,239.81,239.85,3550.0
2016-06-23 12:30:00,239.79,239.8,239.63,239.68,1600.0,239.79,239.8,239.63,239.68,1600.0
2016-06-23 12:35:00,239.7,239.85,239.66,239.77,2050.0,239.7,239.85,239.66,239.77,2050.0
2016-06-23 12:40:00,239.83,239.83,239.56,239.6,2400.0,239.83,239.83,239.56,239.6,2400.0
2016-06-23 12:45:00,239.61,239.61,239.31,239.31,2900.0,239.61,239.61,239.31,239.31,2900.0
2016-06-23 12:50:00,239.35,239.45,239.18,239.32,1450.0,239.35,239.45,239.18,239.32,1450.0
2016-06-23 12:55:00,239.31,239.31,239.2,239.27,900.0,239.31,239.31,239.2,239.27,900.0
2016-06-23 13:00:00,239.29,239.59,239.29,239.59,1800.0,239.29,239.59,239.29,239.59,1800.0
2016-06-23 13:05:00,239.58,239.72,239.44,239.72,2600.0,239.58,239.72,239.44,239.72,2600.0
2016-06-23 13:10:00,239.67,239.85,239.61,239.83,1700.0,239.67,239.85,239.61,239.83,1700.0
2016-06-23 13:15:00,239.87,240.06,239.87,240.01,3750.0,239.87,240.06,239.87,240.01,3750.0
2016-06-23 13:20:00,239.97,239.97,239.84,239.84,1200.0,239.97,239.97,239.84,239.84,1200.0
2016-06-23 13:25:00,239.83,240.07,239.81,239.88,4700.0,239.83,240.07,239.81,239.88,4700.0
2016-06-23 13:30:00,239.9,240.02,239.9,240.01,1920.0,239.9,240.02,239.9,240.01,1920.0
2016-06-23 13:35:00,239.98,240.3,239.93,240.3,4200.0,239.98,240.3,239.93,240.3,4200.0
2016-06-23 13:40:00,240.3,240.38,240.2,240.33,7020.0,240.3,240.38,240.2,240.33,7020.0
2016-06-23 13:45:00,240.31,240.45,240.3,240.4,1688.0,240.31,240.45,240.3,240.4,1688.0
2016-06-23 13:50:00,240.35,240.6,240.35,240.48,4610.0,240.35,240.6,240.35,240.48,4610.0
2016-06-23 13:55:00,240.55,240.83,240.55,240.83,2900.0,240.55,240.83,240.55,240.83,2900.0
2016-06-23 14:00:00,240.8,240.84,240.54,240.68,5500.0,240.8,240.84,240.54,240.68,5500.0
2016-06-23 14:05:00,240.67,240.75,240.61,240.64,2100.0,240.67,240.75,240.61,240.64,2100.0
2016-06-23 14:10:00,240.66,240.86,240.64,240.67,1500.0,240.66,240.86,240.64,240.67,1500.0
2016-06-23 14:15:00,240.66,240.91,240.62,240.84,4571.0,240.66,240.91,240.62,240.84,4571.0
2016-06-23 14:20:00,240.85,240.97,240.8,240.97,3900.0,240.85,240.97,240.8,240.97,3900.0
2016-06-23 14:25:00,240.99,241.22,240.97,241.03,10137.0,240.99,241.22,240.97,241.03,10137.0
2016-06-23 14:30:00,241.07,241.1,240.97,241.0,2800.0,241.07,241.1,240.97,241.0,2800.0
2016-06-23 14:35:00,241.01,241.06,240.87,240.9,3882.0,241.01,241.06,240.87,240.9,3882.0
2016-06-23 14:40:00,240.95,241.02,240.84,240.84,2000.0,240.95,241.02,240.84,240.84,2000.0
2016-06-23 14:45:00,240.83,241.05,240.83,241.05,6000.0,240.83,241.05,240.83,241.05,6000.0
2016-06-23 14:50:00,241.09,241.3,241.09,241.28,7500.0,241.09,241.3,241.09,241.28,7500.0
2016-06-23 14:55:00,241.26,241.26,241.12,241.16,1500.0,241.26,241.26,241.12,241.16,1500.0
2016-06-23 15:00:00,241.16,241.27,241.12,241.12,3825.0,241.16,241.27,241.12,241.12,3825.0
2016-06-23 15:05:00,241.12,241.29,241.11,241.25,2625.0,241.12,241.29,241.11,241.25,2625.0
2016-06-23 15:10:00,241.2,241.47,241.19,241.45,7319.0,241.2,241.47,241.19,241.45,7319.0
2016-06-23 15:15:00,241.47,241.47,241.31,241.37,6030.0,241.47,241.47,241.31,241.37,6030.0
2016-06-23 15:20:00,241.3,241.38,241.27,241.38,4000.0,241.3,241.38,241.27,241.38,4000.0
2016-06-23 15:25:00,241.4,241.53,241.38,241.53,4441.0,241.4,241.53,241.38,241.53,4441.0
2016-06-23 15:30:00,241.53,241.7,241.47,241.69,5581.0,241.53,241.7,241.47,241.69,5581.0
2016-06-23 15:35:00,241.7,241.86,241.67,241.82,13972.0,241.7,241.86,241.67,241.82,13972.0
2016-06-23 15:40:00,241.84,242.01,241.8,242.01,11867.0,241.84,242.01,241.8,242.01,11867.0
2016-06-23 15:45:00,242.08,242.16,241.99,241.99,11241.0,242.08,242.16,241.99,241.99,11241.0
2016-06-23 15:50:00,242.07,242.23,242.05,242.11,13077.0,242.07,242.23,242.05,242.11,13077.0
2016-06-23 15:55:00,242.17,242.22,242.0,242.07,26006.0,242.17,242.22,242.0,242.07,26006.0
2016-06-24 09:30:00,236.14,238.18,236.01,238.18,37724.0,236.14,238.18,236.01,238.18,37724.0
2016-06-24 09:35:00,238.14,238.74,237.53,238.56,12315.0,238.14,238.74,237.53,238.56,12315.0
2016-06-24 09:40:00,238.6,240.5,238.06,240.33,20010.0,238.6,240.5,238.06,240.33,20010.0
2016-06-24 09:45:00,240.22,240.72,240.02,240.36,28003.0,240.22,240.72,240.02,240.36,28003.0
2016-06-24 09:50:00,240.16,240.68,239.88,240.5,11097.0,240.16,240.68,239.88,240.5,11097.0
2016-06-24 09:55:00,240.63,241.16,240.38,240.39,10977.0,240.63,241.16,240.38,240.39,10977.0
2016-06-24 10:00:00,240.42,241.29,240.42,241.29,7885.0,240.42,241.29,240.42,241.29,7885.0
2016-06-24 10:05:00,241.18,241.48,240.6,241.35,10811.0,241.18,241.48,240.6,241.35,10811.0
2016-06-24 10:10:00,241.22,241.86,241.22,241.69,9958.0,241.22,241.86,241.22,241.69,9958.0
2016-06-24 10:15:00,241.71,241.92,241.45,241.72,8150.0,241.71,241.92,241.45,241.72,8150.0
2016-06-24 10:20:00,241.56,241.82,241.48,241.7,19105.0,241.56,241.82,241.48,241.7,19105.0
2016-06-24 10:25:00,241.51,242.46,241.17,242.31,10533.0,241.51,242.46,241.17,242.31,10533.0
2016-06-24 10:30:00,242.25,242.55,241.9,241.99,5141.0,242.25,242.55,241.9,241.99,5141.0
2016-06-24 10:35:00,242.14,242.5,241.96,242.5,5638.0,242.14,242.5,241.96,242.5,5638.0
2016-06-24 10:40:00,242.51,242.55,242.02,242.4,12687.0,242.51,242.55,242.02,242.4,12687.0
2016-06-24 10:45:00,242.3,242.47,242.15,242.15,7734.0,242.3,242.47,242.15,242.15,7734.0
2016-06-24 10:50:00,242.15,242.27,241.69,241.81,5979.0,242.15,242.27,241.69,241.81,5979.0
2016-06-24 10:55:00,242.04,242.31,241.55,241.66,3400.0,242.04,242.31,241.55,241.66,3400.0
2016-06-24 11:00:00,241.67,241.78,240.93,240.93,5269.0,241.67,241.78,240.93,240.93,5269.0
2016-06-24 11:05:00,241.2,241.43,241.05,241.35,2615.0,241.2,241.43,241.05,241.35,2615.0
2016-06-24 11:10:00,241.5,241.56,241.12,241.27,4187.0,241.5,241.56,241.12,241.27,4187.0
2016-06-24 11:15:00,241.31,241.5,241.17,241.5,1267.0,241.31,241.5,241.17,241.5,1267.0
2016-06-24 11:20:00,241.38,241.56,241.27,241.27,2000.0,241.38,241.56,241.27,241.27,2000.0
2016-06-24 11:25:00,241.59,241.99,241.5,241.82,3973.0,241.59,241.99,241.5,241.82,3973.0
2016-06-24 11:30:00,241.79,241.98,241.79,241.84,1000.0,241.79,241.98,241.79,241.84,1000.0
2016-06-24 11:35:00,241.7,242.18,241.7,242.18,3300.0,241.7,242.18,241.7,242.18,3300.0
2016-06-24 11:40:00,242.2,242.29,241.81,241.99,6575.0,242.2,242.29,241.81,241.99,6575.0
2016-06-24 11:45:00,242.23,242.65,241.98,242.01,5970.0,242.23,242.65,241.98,242.01,5970.0
2016-06-24 11:50:00,242.27,242.57,242.19,242.4,9428.0,242.27,242.57,242.19,242.4,9428.0
2016-06-24 11:55:00,242.44,242.91,242.34,242.53,6298.0,242.44,242.91,242.34,242.53,6298.0
2016-06-24 12:00:00,242.48,242.6,242.19,242.19,3560.0,242.48,242.6,242.19,242.19,3560.0
2016-06-24 12:05:00,242.19,242.19,241.61,241.63,2393.0,242.19,242.19,241.61,241.63,2393.0
2016-06-24 12:10:00,241.68,241.68,241.22,241.23,3432.0,241.68,241.68,241.22,241.23,3432.0
2016-06-24 12:15:00,241.33,241.34,241.13,241.33,5799.0,241.33,241.34,241.13,241.33,5799.0
2016-06-24 12:20:00,241.52,241.8,241.35,241.51,5752.0,241.52,241.8,241.35,241.51,5752.0
2016-06-24 12:25:00,241.4,241.78,241.4,241.51,12100.0,241.4,241.78,241.4,241.51,12100.0
2016-06-24 12:30:00,241.61,241.75,241.28,241.48,7022.0,241.61,241.75,241.28,241.48,7022.0
2016-06-24 12:35:00,241.28,241.57,241.27,241.3,4202.0,241.28,241.57,241.27,241.3,4202.0
2016-06-24 12:40:00,241.16,241.59,241.16,241.17,10195.0,241.16,241.59,241.16,241.17,10195.0
2016-06-24 12:45:00,241.3,241.31,240.92,240.92,4100.0,241.3,241.31,240.92,240.92,4100.0
2016-06-24 12:50:00,241.09,241.16,240.71,241.0,5440.0,241.09,241.16,240.71,241.0,5440.0
2016-06-24 12:55:00,240.87,241.0,240.51,241.0,5600.0,240.87,241.0,240.51,241.0,5600.0
2016-06-24 13:00:00,240.93,241.22,240.93,241.13,6632.0,240.93,241.22,240.93,241.13,6632.0
2016-06-24 13:05:00,241.02,241.11,240.78,240.82,2600.0,241.02,241.11,240.78,240.82,2600.0
2016-06-24 13:10:00,240.82,241.15,240.75,240.91,7084.0,240.82,241.15,240.75,240.91,7084.0
2016-06-24 13:15:00,240.93,241.41,240.82,241.41,4964.0,240.93,241.41,240.82,241.41,4964.0
2016-06-24 13:20:00,241.37,241.37,241.35,241.35,200.0,241.37,241.37,241.35,241.35,200.0
2016-06-24 13:25:00,241.25,241.31,240.86,240.86,3040.0,241.25,241.31,240.86,240.86,3040.0
2016-06-24 13:30:00,240.89,241.31,240.88,241.06,2410.0,240.89,241.31,240.88,241.06,2410.0
2016-06-24 13:35:00,241.44,241.87,241.44,241.7,5383.0,241.44,241.87,241.44,241.7,5383.0
2016-06-24 13:40:00,241.69,242.0,241.69,242.0,10099.0,241.69,242.0,241.69,242.0,10099.0
2016-06-24 13:45:00,241.89,242.03,241.62,241.74,4200.0,241.89,242.03,241.62,241.74,4200.0
2016-06-24 13:50:00,241.75,241.96,241.63,241.96,3966.0,241.75,241.96,241.63,241.96,3966.0
2016-06-24 13:55:00,241.78,241.88,241.6,241.6,700.0,241.78,241.88,241.6,241.6,700.0
2016-06-24 14:00:00,241.77,241.81,241.34,241.81,3479.0,241.77,241.81,241.34,241.81,3479.0
2016-06-24 14:05:00,241.66,241.8,241.46,241.8,3240.0,241.66,241.8,241.46,241.8,3240.0
2016-06-24 14:10:00,241.7,241.75,241.44,241.56,1724.0,241.7,241.75,241.44,241.56,1724.0
2016-06-24 14:15:00,241.52,241.72,241.26,241.72,3300.0,241.52,241.72,241.26,241.72,3300.0
2016-06-24 14:20:00,241.55,241.62,240.69,240.69,2850.0,241.55,241.62,240.69,240.69,2850.0
2016-06-24 14:25:00,240.88,241.01,240.75,240.75,4568.0,240.88,241.01,240.75,240.75,4568.0
2016-06-24 14:30:00,240.82,240.84,240.25,240.3,7515.0,240.82,240.84,240.25,240.3,7515.0
2016-06-24 14:35:00,240.29,240.79,240.22,240.71,6045.0,240.29,240.79,240.22,240.71,6045.0
2016-06-24 14:40:00,240.51,240.7,240.42,240.42,5800.0,240.51,240.7,240.42,240.42,5800.0
2016-06-24 14:45:00,240.24,240.66,239.97,240.52,10089.0,240.24,240.66,239.97,240.52,10089.0
2016-06-24 14:50:00,240.58,240.86,240.43,240.86,6063.0,240.58,240.86,240.43,240.86,6063.0
2016-06-24 14:55:00,240.86,241.13,240.67,240.68,4600.0,240.86,241.13,240.67,240.68,4600.0
2016-06-24 15:00:00,240.66,241.26,240.66,240.83,5245.0,240.66,241.26,240.66,240.83,5245.0
2016-06-24 15:05:00,240.49,240.59,240.37,240.48,2300.0,240.49,240.59,240.37,240.48,2300.0
2016-06-24 15:10:00,240.59,240.59,239.92,239.99,3943.0,240.59,240.59,239.92,239.99,3943.0
2016-06-24 15:15:00,239.96,239.97,239.13,239.22,18031.0,239.96,239.97,239.13,239.22,18031.0
2016-06-24 15:20:00,239.25,239.69,239.13,239.5,14797.0,239.25,239.69,239.13,239.5,14797.0
2016-06-24 15:25:00,239.53,239.65,239.3,239.56,8574.0,239.53,239.65,239.3,239.56,8574.0
2016-06-24 15:30:00,239.48,239.68,239.29,239.6,10708.0,239.48,239.68,239.29,239.6,10708.0
2016-06-24 15:35:00,239.66,239.84,239.2,239.55,12673.0,239.66,239.84,239.2,239.55,12673.0
2016-06-24 15:40:00,239.46,239.84,239.16,239.54,26855.0,239.46,239.84,239.16,239.54,26855.0
2016-06-24 15:45:00,239.67,240.11,239.53,239.86,25823.0,239.67,240.11,239.53,239.86,25823.0
2016-06-24 15:50:00,239.67,240.44,239.5,240.03,71353.0,239.67,240.44,239.5,240.03,71353.0
2016-06-24 15:55:00,240.02,240.07,239.02,239.16,78100.0,240.02,240.07,239.02,239.16,78100.0
2016-06-27 09:30:00,236.78,238.56,236.77,238.56,26406.0,236.78,238.56,236.77,238.56,26406.0
2016-06-27 09:35:00,238.26,238.37,237.6,237.85,8947.0,238.26,238.37,237.6,237.85,8947.0
2016-06-27 09:40:00,237.73,237.91,237.0,237.5,16106.0,237.73,237.91,237.0,237.5,16106.0
2016-06-27 09:45:00,237.68,238.38,237.27,237.79,9542.0,237.68,238.38,237.27,237.79,9542.0
2016-06-27 09:50:00,237.46,238.11,237.45,237.66,4620.0,237.46,238.11,237.45,237.66,4620.0
2016-06-27 09:55:00,237.44,237.69,237.21,237.22,3393.0,237.44,237.69,237.21,237.22,3393.0
2016-06-27 10:00:00,237.16,237.79,237.0,237.18,10305.0,237.16,237.79,237.0,237.18,10305.0
2016-06-27 10:05:00,236.8,237.29,236.26,236.3,4422.0,236.8,237.29,236.26,236.3,4422.0
2016-06-27 10:10:00,236.47,236.68,236.03,236.32,5037.0,236.47,236.68,236.03,236.32,5037.0
2016-06-27 10:15:00,236.21,236.21,235.34,235.56,7023.0,236.21,236.21,235.34,235.56,7023.0
2016-06-27 10:20:00,235.77,236.23,235.4,235.4,5677.0,235.77,236.23,235.4,235.4,5677.0
2016-06-27 10:25:00,235.3,235.5,234.44,234.8,15929.0,235.3,235.5,234.44,234.8,15929.0
2016-06-27 10:30:00,234.72,234.85,234.21,234.48,12165.0,234.72,234.85,234.21,234.48,12165.0
2016-06-27 10:35:00,234.47,234.86,234.2,234.2,16202.0,234.47,234.86,234.2,234.2,16202.0
2016-06-27 10:40:00,234.32,234.62,233.95,234.28,9214.0,234.32,234.62,233.95,234.28,9214.0
2016-06-27 10:45:00,234.19,234.19,233.19,233.44,8921.0,234.19,234.19,233.19,233.44,8921.0
2016-06-27 10:50:00,233.32,233.32,232.57,232.91,14026.0,233.32,233.32,232.57,232.91,14026.0
2016-06-27 10:55:00,232.92,233.26,232.65,232.74,11198.0,232.92,233.26,232.65,232.74,11198.0
2016-06-27 11:00:00,232.75,233.48,232.57,233.46,12876.0,232.75,233.48,232.57,233.46,12876.0
2016-06-27 11:05:00,233.45,234.39,233.33,234.38,14018.0,233.45,234.39,233.33,234.38,14018.0
2016-06-27 11:10:00,234.23,234.35,233.9,234.35,6899.0,234.23,234.35,233.9,234.35,6899.0
2016-06-27 11:15:00,234.21,234.29,233.76,233.91,8409.0,234.21,234.29,233.76,233.91,8409.0
2016-06-27 11:20:00,234.02,234.08,233.37,233.51,11425.0,234.02,234.08,233.37,233.51,11425.0
2016-06-27 11:25:00,233.33,234.55,233.33,234.32,5398.0,233.33,234.55,233.33,234.32,5398.0
2016-06-27 11:30:00,234.36,234.72,234.13,234.58,4529.0,234.36,234.72,234.13,234.58,4529.0
2016-06-27 11:35:00,234.65,235.0,234.46,234.88,4451.0,234.65,235.0,234.46,234.88,4451.0
2016-06-27 11:40:00,235.26,235.5,235.04,235.13,4640.0,235.26,235.5,235.04,235.13,4640.0
2016-06-27 11:45:00,235.21,235.33,234.97,235.03,3300.0,235.21,235.33,234.97,235.03,3300.0
2016-06-27 11:50:00,235.2,235.2,234.56,234.59,3394.0,235.2,235.2,234.56,234.59,3394.0
2016-06-27 11:55:00,234.47,234.82,234.4,234.65,2300.0,234.47,234.82,234.4,234.65,2300.0
2016-06-27 12:00:00,234.63,234.91,234.33,234.42,4200.0,234.63,234.91,234.33,234.42,4200.0
2016-06-27 12:05:00,234.68,234.96,234.39,234.71,8451.0,234.68,234.96,234.39,234.71,8451.0
2016-06-27 12:10:00,234.54,234.56,234.04,234.41,2150.0,234.54,234.56,234.04,234.41,2150.0
2016-06-27 12:15:00,234.37,234.88,234.37,234.53,2443.0,234.37,234.88,234.37,234.53,2443.0
2016-06-27 12:20:00,234.64,234.73,234.49,234.73,1100.0,234.64,234.73,234.49,234.73,1100.0
2016-06-27 12:25:00,234.87,235.43,234.86,235.12,4919.0,234.87,235.43,234.86,235.12,4919.0
2016-06-27 12:30:00,235.23,235.43,234.92,235.03,4305.0,235.23,235.43,234.92,235.03,4305.0
2016-06-27 12:35:00,235.06,235.12,234.65,234.72,2700.0,235.06,235.12,234.65,234.72,2700.0
2016-06-27 12:40:00,234.59,234.71,234.14,234.15,2508.0,234.59,234.71,234.14,234.15,2508.0
2016-06-27 12:45:00,234.07,234.44,234.03,234.08,2400.0,234.07,234.44,234.03,234.08,2400.0
2016-06-27 12:50:00,234.08,234.67,234.08,234.3,3250.0,234.08,234.67,234.08,234.3,3250.0
2016-06-27 12:55:00,234.24,234.69,234.23,234.55,4659.0,234.24,234.69,234.23,234.55,4659.0
2016-06-27 13:00:00,234.48,234.72,234.32,234.68,3350.0,234.48,234.72,234.32,234.68,3350.0
2016-06-27 13:05:00,234.61,234.68,234.39,234.39,2845.0,234.61,234.68,234.39,234.39,2845.0
2016-06-27 13:10:00,234.3,234.54,234.19,234.45,2100.0,234.3,234.54,234.19,234.45,2100.0
2016-06-27 13:15:00,234.39,234.86,234.39,234.6,4103.0,234.39,234.86,234.39,234.6,4103.0
2016-06-27 13:20:00,234.81,235.28,234.81,235.19,3900.0,234.81,235.28,234.81,235.19,3900.0
2016-06-27 13:25:00,235.11,235.34,235.11,235.16,2400.0,235.11,235.34,235.11,235.16,2400.0
2016-06-27 13:30:00,235.09,235.34,234.88,234.93,2200.0,235.09,235.34,234.88,234.93,2200.0
2016-06-27 13:35:00,234.83,235.19,234.69,235.05,3617.0,234.83,235.19,234.69,235.05,3617.0
2016-06-27 13:40:00,234.87,235.02,234.27,234.27,1915.0,234.87,235.02,234.27,234.27,1915.0
2016-06-27 13:45:00,234.26,234.67,234.26,234.67,2000.0,234.26,234.67,234.26,234.67,2000.0
2016-06-27 13:50:00,234.59,234.6,234.23,234.6,2500.0,234.59,234.6,234.23,234.6,2500.0
2016-06-27 13:55:00,234.6,235.11,234.0,234.93,5713.0,234.6,235.11,234.0,234.93,5713.0
2016-06-27 14:00:00,234.85,235.04,234.73,234.87,5500.0,234.85,235.04,234.73,234.87,5500.0
2016-06-27 14:05:00,234.8,234.99,234.29,234.58,4596.0,234.8,234.99,234.29,234.58,4596.0
2016-06-27 14:10:00,234.47,234.69,234.2,234.29,4627.0,234.47,234.69,234.2,234.29,4627.0
2016-06-27 14:15:00,234.21,234.57,234.09,234.23,2832.0,234.21,234.57,234.09,234.23,2832.0
2016-06-27 14:20:00,234.35,234.67,234.24,234.44,3519.0,234.35,234.67,234.24,234.44,3519.0
2016-06-27 14:25:00,234.58,235.06,234.55,234.97,3863.0,234.58,235.06,234.55,234.97,3863.0
2016-06-27 14:30:00,234.93,234.95,234.56,234.75,4521.0,234.93,234.95,234.56,234.75,4521.0
2016-06-27 14:35:00,234.69,235.01,234.6,234.76,2400.0,234.69,235.01,234.6,234.76,2400.0
2016-06-27 14:40:00,234.7,234.96,234.7,234.9,2745.0,234.7,234.96,234.7,234.9,2745.0
2016-06-27 14:45:00,234.9,234.9,234.12,234.31,6076.0,234.9,234.9,234.12,234.31,6076.0
2016-06-27 14:50:00,234.3,234.3,233.93,233.94,5216.0,234.3,234.3,233.93,233.94,5216.0
2016-06-27 14:55:00,233.94,234.41,233.89,234.41,7000.0,233.94,234.41,233.89,234.41,7000.0
2016-06-27 15:00:00,234.43,234.6,234.29,234.56,5749.0,234.43,234.6,234.29,234.56,5749.0
2016-06-27 15:05:00,234.59,234.63,234.23,234.33,4850.0,234.59,234.63,234.23,234.33,4850.0
2016-06-27 15:10:00,234.41,234.67,234.41,234.61,2500.0,234.41,234.67,234.41,234.61,2500.0
2016-06-27 15:15:00,234.52,234.61,234.21,234.25,6194.0,234.52,234.61,234.21,234.25,6194.0
2016-06-27 15:20:00,234.26,234.37,233.92,233.92,5090.0,234.26,234.37,233.92,233.92,5090.0
2016-06-27 15:25:00,234.1,234.54,234.1,234.44,4768.0,234.1,234.54,234.1,234.44,4768.0
2016-06-27 15:30:00,234.28,234.49,234.19,234.33,40416.0,234.28,234.49,234.19,234.33,40416.0
2016-06-27 15:35:00,234.31,235.19,234.1,235.14,16859.0,234.31,235.19,234.1,235.14,16859.0
2016-06-27 15:40:00,235.1,235.39,235.1,235.39,7661.0,235.1,235.39,235.1,235.39,7661.0
2016-06-27 15:45:00,235.33,235.56,235.13,235.56,10908.0,235.33,235.56,235.13,235.56,10908.0
2016-06-27 15:50:00,235.5,235.5,235.09,235.22,12162.0,235.5,235.5,235.09,235.22,12162.0
2016-06-27 15:55:00,235.25,235.3,235.02,235.04,22670.0,235.25,235.3,235.02,235.04,22670.0
2016-06-28 09:30:00,237.08,237.5,235.81,236.4,25297.0,237.08,237.5,235.81,236.4,25297.0
2016-06-28 09:35:00,236.04,236.94,235.51,236.08,28411.0,236.04,236.94,235.51,236.08,28411.0
2016-06-28 09:40:00,236.08,236.3,235.61,235.95,19219.0,236.08,236.3,235.61,235.95,19219.0
2016-06-28 09:45:00,236.01,236.02,235.3,235.44,12623.0,236.01,236.02,235.3,235.44,12623.0
2016-06-28 09:50:00,235.44,235.59,235.19,235.34,6983.0,235.44,235.59,235.19,235.34,6983.0
2016-06-28 09:55:00,235.43,235.5,235.08,235.43,4431.0,235.43,235.5,235.08,235.43,4431.0
2016-06-28 10:00:00,235.39,236.04,235.39,236.0,8098.0,235.39,236.04,235.39,236.0,8098.0
2016-06-28 10:05:00,236.12,236.15,235.0,235.2,14064.0,236.12,236.15,235.0,235.2,14064.0
2016-06-28 10:10:00,235.26,235.32,235.05,235.31,10419.0,235.26,235.32,235.05,235.31,10419.0
2016-06-28 10:15:00,235.25,235.53,235.23,235.38,7384.0,235.25,235.53,235.23,235.38,7384.0
2016-06-28 10:20:00,235.47,235.58,235.15,235.15,15617.0,235.47,235.58,235.15,235.15,15617.0
2016-06-28 10:25:00,235.15,235.28,234.63,234.63,15009.0,235.15,235.28,234.63,234.63,15009.0
2016-06-28 10:30:00,234.62,235.18,234.62,235.06,11573.0,234.62,235.18,234.62,235.06,11573.0
2016-06-28 10:35:00,234.95,235.38,234.89,234.9,9735.0,234.95,235.38,234.89,234.9,9735.0
2016-06-28 10:40:00,234.9,235.5,234.72,235.5,5380.0,234.9,235.5,234.72,235.5,5380.0
2016-06-28 10:45:00,235.56,236.02,235.56,236.0,5155.0,235.56,236.02,235.56,236.0,5155.0
2016-06-28 10:50:00,235.98,236.37,235.91,236.35,7935.0,235.98,236.37,235.91,236.35,7935.0
2016-06-28 10:55:00,236.33,236.33,235.52,235.7,4638.0,236.33,236.33,235.52,235.7,4638.0
2016-06-28 11:00:00,235.61,235.82,235.5,235.5,7018.0,235.61,235.82,235.5,235.5,7018.0
2016-06-28 11:05:00,235.49,235.87,235.42,235.67,2001.0,235.49,235.87,235.42,235.67,2001.0
2016-06-28 11:10:00,235.68,235.98,235.52,235.91,6152.0,235.68,235.98,235.52,235.91,6152.0
2016-06-28 11:15:00,236.03,236.27,236.01,236.19,1380.0,236.03,236.27,236.01,236.19,1380.0
2016-06-28 11:20:00,236.25,236.45,235.82,235.84,4932.0,236.25,236.45,235.82,235.84,4932.0
2016-06-28 11:25:00,235.76,235.97,235.58,235.61,3564.0,235.76,235.97,235.58,235.61,3564.0
2016-06-28 11:30:00,235.7,236.12,235.69,235.97,4099.0,235.7,236.12,235.69,235.97,4099.0
2016-06-28 11:35:00,235.86,236.16,235.71,235.85,4450.0,235.86,236.16,235.71,235.85,4450.0
2016-06-28 11:40:00,235.97,236.15,235.74,236.03,9130.0,235.97,236.15,235.74,236.03,9130.0
2016-06-28 11:45:00,235.98,236.08,235.88,236.0,2300.0,235.98,236.08,235.88,236.0,2300.0
2016-06-28 11:50:00,236.09,236.09,235.74,235.97,9737.0,236.09,236.09,235.74,235.97,9737.0
2016-06-28 11:55:00,235.81,235.88,235.72,235.88,2340.0,235.81,235.88,235.72,235.88,2340.0
2016-06-28 12:00:00,235.87,236.07,235.87,236.04,3649.0,235.87,236.07,235.87,236.04,3649.0
2016-06-28 12:05:00,235.99,235.99,235.62,235.75,3276.0,235.99,235.99,235.62,235.75,3276.0
2016-06-28 12:10:00,235.73,235.87,235.68,235.78,2288.0,235.73,235.87,235.68,235.78,2288.0
2016-06-28 12:15:00,235.9,235.98,235.84,235.98,1000.0,235.9,235.98,235.84,235.98,1000.0
2016-06-28 12:20:00,235.89,235.94,235.72,235.85,2200.0,235.89,235.94,235.72,235.85,2200.0
2016-06-28 12:25:00,235.94,235.94,235.74,235.87,2300.0,235.94,235.94,235.74,235.87,2300.0
2016-06-28 12:30:00,235.97,236.24,235.85,236.24,2295.0,235.97,236.24,235.85,236.24,2295.0
2016-06-28 12:35:00,236.25,236.36,236.11,236.16,5467.0,236.25,236.36,236.11,236.16,5467.0
2016-06-28 12:40:00,236.13,236.32,235.85,235.92,10000.0,236.13,236.32,235.85,235.92,10000.0
2016-06-28 12:45:00,235.89,235.91,235.77,235.91,2500.0,235.89,235.91,235.77,235.91,2500.0
2016-06-28 12:50:00,235.9,236.0,235.85,235.96,3600.0,235.9,236.0,235.85,235.96,3600.0
2016-06-28 12:55:00,235.93,236.0,235.79,235.95,2700.0,235.93,236.0,235.79,235.95,2700.0
2016-06-28 13:00:00,235.93,235.93,235.79,235.92,2500.0,235.93,235.93,235.79,235.92,2500.0
2016-06-28 13:05:00,235.96,235.99,235.58,235.66,3800.0,235.96,235.99,235.58,235.66,3800.0
2016-06-28 13:10:00,235.77,236.1,235.77,236.02,3100.0,235.77,236.1,235.77,236.02,3100.0
2016-06-28 13:15:00,236.04,236.05,235.63,235.7,4539.0,236.04,236.05,235.63,235.7,4539.0
2016-06-28 13:20:00,235.68,235.81,235.59,235.59,2503.0,235.68,235.81,235.59,235.59,2503.0
2016-06-28 13:25:00,235.66,235.94,235.54,235.61,3144.0,235.66,235.94,235.54,235.61,3144.0
2016-06-28 13:30:00,235.61,235.74,235.32,235.67,4145.0,235.61,235.74,235.32,235.67,4145.0
2016-06-28 13:35:00,235.62,235.75,235.47,235.75,1250.0,235.62,235.75,235.47,235.75,1250.0
2016-06-28 13:40:00,235.73,235.99,235.72,235.92,1100.0,235.73,235.99,235.72,235.92,1100.0
2016-06-28 13:45:00,235.79,235.84,235.57,235.68,4200.0,235.79,235.84,235.57,235.68,4200.0
2016-06-28 13:50:00,235.55,235.96,235.5,235.75,2500.0,235.55,235.96,235.5,235.75,2500.0
2016-06-28 13:55:00,235.74,235.87,235.71,235.87,2498.0,235.74,235.87,235.71,235.87,2498.0
2016-06-28 14:00:00,235.74,235.77,235.58,235.67,3400.0,235.74,235.77,235.58,235.67,3400.0
2016-06-28 14:05:00,235.66,235.66,235.45,235.45,4249.0,235.66,235.66,235.45,235.45,4249.0
2016-06-28 14:10:00,235.48,235.55,235.32,235.43,3000.0,235.48,235.55,235.32,235.43,3000.0
2016-06-28 14:15:00,235.49,235.58,235.34,235.49,5524.0,235.49,235.58,235.34,235.49,5524.0
2016-06-28 14:20:00,235.49,235.57,235.31,235.4,2279.0,235.49,235.57,235.31,235.4,2279.0
2016-06-28 14:25:00,235.44,235.59,235.42,235.46,1200.0,235.44,235.59,235.42,235.46,1200.0
2016-06-28 14:30:00,235.54,236.0,235.53,235.99,4600.0,235.54,236.0,235.53,235.99,4600.0
2016-06-28 14:35:00,236.11,236.25,236.0,236.0,6136.0,236.11,236.25,236.0,236.0,6136.0
2016-06-28 14:40:00,236.03,236.03,235.81,236.0,5206.0,236.03,236.03,235.81,236.0,5206.0
2016-06-28 14:45:00,236.01,236.14,236.0,236.04,5375.0,236.01,236.14,236.0,236.04,5375.0
2016-06-28 14:50:00,236.09,236.45,236.07,236.45,9400.0,236.09,236.45,236.07,236.45,9400.0
2016-06-28 14:55:00,236.52,236.61,236.2,236.42,6649.0,236.52,236.61,236.2,236.42,6649.0
2016-06-28 15:00:00,236.38,236.39,236.07,236.16,9379.0,236.38,236.39,236.07,236.16,9379.0
2016-06-28 15:05:00,236.12,236.3,236.07,236.07,6905.0,236.12,236.3,236.07,236.07,6905.0
2016-06-28 15:10:00,236.08,236.51,236.08,236.33,5600.0,236.08,236.51,236.08,236.33,5600.0
2016-06-28 15:15:00,236.38,236.39,235.96,235.96,6075.0,236.38,236.39,235.96,235.96,6075.0
2016-06-28 15:20:00,235.93,236.11,235.87,235.91,6056.0,235.93,236.11,235.87,235.91,6056.0
2016-06-28 15:25:00,235.8,235.8,235.44,235.69,4820.0,235.8,235.8,235.44,235.69,4820.0
2016-06-28 15:30:00,235.71,236.14,235.71,235.86,10249.0,235.71,236.14,235.71,235.86,10249.0
2016-06-28 15:35:00,235.86,236.15,235.76,236.01,9548.0,235.86,236.15,235.76,236.01,9548.0
2016-06-28 15:40:00,236.08,236.14,235.94,235.98,13869.0,236.08,236.14,235.94,235.98,13869.0
2016-06-28 15:45:00,235.88,236.12,235.88,236.0,10779.0,235.88,236.12,235.88,236.0,10779.0
2016-06-28 15:50:00,236.11,236.16,235.86,236.16,13177.0,236.11,236.16,235.86,236.16,13177.0
2016-06-28 15:55:00,236.19,236.28,236.01,236.21,30182.0,236.19,236.28,236.01,236.21,30182.0
2016-06-29 09:30:00,238.5,239.64,237.84,238.71,12587.0,238.5,239.64,237.84,238.71,12587.0
2016-06-29 09:35:00,239.04,239.06,238.07,239.03,7099.0,239.04,239.06,238.07,239.03,7099.0
2016-06-29 09:40:00,238.77,238.78,238.39,238.63,3070.0,238.77,238.78,238.39,238.63,3070.0
2016-06-29 09:45:00,238.68,239.4,238.68,239.39,7975.0,238.68,239.4,238.68,239.39,7975.0
2016-06-29 09:50:00,239.41,239.76,239.23,239.69,6500.0,239.41,239.76,239.23,239.69,6500.0
2016-06-29 09:55:00,239.71,240.29,239.67,239.78,12036.0,239.71,240.29,239.67,239.78,12036.0
2016-06-29 10:00:00,239.58,240.22,239.57,240.0,18939.0,239.58,240.22,239.57,240.0,18939.0
2016-06-29 10:05:00,240.1,240.65,240.02,240.22,20235.0,240.1,240.65,240.02,240.22,20235.0
2016-06-29 10:10:00,240.34,241.73,240.28,241.38,32605.0,240.34,241.73,240.28,241.38,32605.0
2016-06-29 10:15:00,241.22,241.5,241.08,241.23,13175.0,241.22,241.5,241.08,241.23,13175.0
2016-06-29 10:20:00,241.26,241.32,240.64,241.15,8801.0,241.26,241.32,240.64,241.15,8801.0
2016-06-29 10:25:00,241.15,241.47,241.07,241.17,8900.0,241.15,241.47,241.07,241.17,8900.0
2016-06-29 10:30:00,241.19,241.32,240.93,240.93,6838.0,241.19,241.32,240.93,240.93,6838.0
2016-06-29 10:35:00,240.69,241.09,240.68,240.82,6664.0,240.69,241.09,240.68,240.82,6664.0
2016-06-29 10:40:00,240.9,240.98,240.56,240.66,6075.0,240.9,240.98,240.56,240.66,6075.0
2016-06-29 10:45:00,240.54,241.0,240.54,241.0,6997.0,240.54,241.0,240.54,241.0,6997.0
2016-06-29 10:50:00,241.09,241.09,240.79,240.94,3901.0,241.09,241.09,240.79,240.94,3901.0
2016-06-29 10:55:00,241.0,241.0,240.69,240.75,2799.0,241.0,241.0,240.69,240.75,2799.0
2016-06-29 11:00:00,240.75,241.0,240.75,240.92,6550.0,240.75,241.0,240.75,240.92,6550.0
2016-06-29 11:05:00,240.77,240.88,240.49,240.59,5486.0,240.77,240.88,240.49,240.59,5486.0
2016-06-29 11:10:00,240.74,240.96,240.59,240.88,5125.0,240.74,240.96,240.59,240.88,5125.0
2016-06-29 11:15:00,240.9,241.08,240.44,240.53,4860.0,240.9,241.08,240.44,240.53,4860.0
2016-06-29 11:20:00,240.55,240.71,240.38,240.56,3600.0,240.55,240.71,240.38,240.56,3600.0
2016-06-29 11:25:00,240.49,240.7,240.49,240.51,4200.0,240.49,240.7,240.49,240.51,4200.0
2016-06-29 11:30:00,240.72,240.84,240.55,240.78,9210.0,240.72,240.84,240.55,240.78,9210.0
2016-06-29 11:35:00,240.72,240.85,240.53,240.6,2240.0,240.72,240.85,240.53,240.6,2240.0
2016-06-29 11:40:00,240.71,240.9,240.68,240.76,4400.0,240.71,240.9,240.68,240.76,4400.0
2016-06-29 11:45:00,240.8,240.8,240.37,240.4,5411.0,240.8,240.8,240.37,240.4,5411.0
2016-06-29 11:50:00,240.57,240.88,240.5,240.77,6489.0,240.57,240.88,240.5,240.77,6489.0
2016-06-29 11:55:00,240.75,240.97,240.67,240.79,3500.0,240.75,240.97,240.67,240.79,3500.0
2016-06-29 12:00:00,240.81,240.94,240.78,240.89,3453.0,240.81,240.94,240.78,240.89,3453.0
2016-06-29 12:05:00,240.73,240.97,240.7,240.91,1600.0,240.73,240.97,240.7,240.91,1600.0
2016-06-29 12:10:00,240.78,241.33,240.78,241.14,5655.0,240.78,241.33,240.78,241.14,5655.0
2016-06-29 12:15:00,241.09,241.65,241.09,241.65,5986.0,241.09,241.65,241.09,241.65,5986.0
2016-06-29 12:20:00,241.62,241.83,241.48,241.74,4139.0,241.62,241.83,241.48,241.74,4139.0
2016-06-29 12:25:00,241.71,241.79,241.46,241.64,4150.0,241.71,241.79,241.46,241.64,4150.0
2016-06-29 12:30:00,241.49,241.49,240.76,240.96,5669.0,241.49,241.49,240.76,240.96,5669.0
2016-06-29 12:35:00,240.99,241.33,240.94,241.33,1815.0,240.99,241.33,240.94,241.33,1815.0
2016-06-29 12:40:00,241.22,241.48,241.05,241.13,3150.0,241.22,241.48,241.05,241.13,3150.0
2016-06-29 12:45:00,241.24,241.24,241.01,241.1,1200.0,241.24,241.24,241.01,241.1,1200.0
2016-06-29 12:50:00,241.04,241.31,241.04,241.2,3200.0,241.04,241.31,241.04,241.2,3200.0
2016-06-29 12:55:00,241.23,241.35,241.19,241.26,680.0,241.23,241.35,241.19,241.26,680.0
2016-06-29 13:00:00,241.35,241.76,241.35,241.66,8049.0,241.35,241.76,241.35,241.66,8049.0
2016-06-29 13:05:00,241.66,241.66,241.23,241.24,4514.0,241.66,241.66,241.23,241.24,4514.0
2016-06-29 13:10:00,241.2,241.38,241.2,241.3,1914.0,241.2,241.38,241.2,241.3,1914.0
2016-06-29 13:15:00,241.41,241.62,241.41,241.53,3611.0,241.41,241.62,241.41,241.53,3611.0
2016-06-29 13:20:00,241.54,241.62,241.51,241.54,2310.0,241.54,241.62,241.51,241.54,2310.0
2016-06-29 13:25:00,241.56,241.61,241.23,241.23,3600.0,241.56,241.61,241.23,241.23,3600.0
2016-06-29 13:30:00,241.33,241.45,241.23,241.34,2435.0,241.33,241.45,241.23,241.34,2435.0
2016-06-29 13:35:00,241.27,241.43,241.27,241.4,3800.0,241.27,241.43,241.27,241.4,3800.0
2016-06-29 13:40:00,241.5,241.56,241.2,241.3,6935.0,241.5,241.56,241.2,241.3,6935.0
2016-06-29 13:45:00,241.32,241.32,241.09,241.09,3639.0,241.32,241.32,241.09,241.09,3639.0
2016-06-29 13:50:00,241.0,241.07,240.74,240.77,4900.0,241.0,241.07,240.74,240.77,4900.0
2016-06-29 13:55:00,240.76,240.89,240.63,240.69,4416.0,240.76,240.89,240.63,240.69,4416.0
2016-06-29 14:00:00,240.69,240.91,240.63,240.81,4244.0,240.69,240.91,240.63,240.81,4244.0
2016-06-29 14:05:00,240.9,240.9,240.61,240.68,2608.0,240.9,240.9,240.61,240.68,2608.0
2016-06-29 14:10:00,240.84,240.93,240.66,240.82,2622.0,240.84,240.93,240.66,240.82,2622.0
2016-06-29 14:15:00,240.75,240.75,240.4,240.4,3157.0,240.75,240.75,240.4,240.4,3157.0
2016-06-29 14:20:00,240.43,240.51,240.32,240.32,2250.0,240.43,240.51,240.32,240.32,2250.0
2016-06-29 14:25:00,240.44,240.64,240.42,240.45,3650.0,240.44,240.64,240.42,240.45,3650.0
2016-06-29 14:30:00,240.57,240.82,240.57,240.73,1900.0,240.57,240.82,240.57,240.73,1900.0
2016-06-29 14:35:00,240.82,241.06,240.82,241.06,2250.0,240.82,241.06,240.82,241.06,2250.0
2016-06-29 14:40:00,241.1,241.31,241.1,241.17,5023.0,241.1,241.31,241.1,241.17,5023.0
2016-06-29 14:45:00,241.23,241.23,240.6,240.8,6673.0,241.23,241.23,240.6,240.8,6673.0
2016-06-29 14:50:00,240.79,240.86,240.65,240.83,4010.0,240.79,240.86,240.65,240.83,4010.0
2016-06-29 14:55:00,240.86,241.27,240.86,241.19,4973.0,240.86,241.27,240.86,241.19,4973.0
2016-06-29 15:00:00,241.17,241.39,241.17,241.35,2840.0,241.17,241.39,241.17,241.35,2840.0
2016-06-29 15:05:00,241.33,241.57,241.29,241.57,3300.0,241.33,241.57,241.29,241.57,3300.0
2016-06-29 15:10:00,241.56,241.6,241.36,241.53,6680.0,241.56,241.6,241.36,241.53,6680.0
2016-06-29 15:15:00,241.47,241.68,241.45,241.65,4200.0,241.47,241.68,241.45,241.65,4200.0
2016-06-29 15:20:00,241.64,241.65,241.43,241.45,4050.0,241.64,241.65,241.43,241.45,4050.0
2016-06-29 15:25:00,241.52,241.54,241.28,241.39,14366.0,241.52,241.54,241.28,241.39,14366.0
2016-06-29 15:30:00,241.4,241.4,240.95,241.12,9462.0,241.4,241.4,240.95,241.12,9462.0
2016-06-29 15:35:00,241.14,241.25,240.76,240.77,11961.0,241.14,241.25,240.76,240.77,11961.0
2016-06-29 15:40:00,240.79,240.79,240.49,240.63,11166.0,240.79,240.79,240.49,240.63,11166.0
2016-06-29 15:45:00,240.63,240.92,240.59,240.82,7031.0,240.63,240.92,240.59,240.82,7031.0
2016-06-29 15:50:00,240.76,240.81,240.51,240.69,10495.0,240.76,240.81,240.51,240.69,10495.0
2016-06-29 15:55:00,240.63,240.84,240.52,240.59,47490.0,240.63,240.84,240.52,240.59,47490.0
2016-06-30 09:30:00,242.0,242.0,241.07,241.4,12049.0,242.0,242.0,241.07,241.4,12049.0
2016-06-30 09:35:00,241.4,241.4,240.76,241.22,5400.0,241.4,241.4,240.76,241.22,5400.0
2016-06-30 09:40:00,241.09,241.29,240.52,240.78,10084.0,241.09,241.29,240.52,240.78,10084.0
2016-06-30 09:45:00,240.51,241.0,240.25,240.66,5695.0,240.51,241.0,240.25,240.66,5695.0
2016-06-30 09:50:00,240.61,240.69,240.18,240.33,5900.0,240.61,240.69,240.18,240.33,5900.0
2016-06-30 09:55:00,240.45,240.7,240.34,240.69,6061.0,240.45,240.7,240.34,240.69,6061.0
2016-06-30 10:00:00,240.65,241.07,240.61,241.02,7671.0,240.65,241.07,240.61,241.02,7671.0
2016-06-30 10:05:00,240.94,241.19,240.7,241.19,4700.0,240.94,241.19,240.7,241.19,4700.0
2016-06-30 10:10:00,240.75,241.07,240.67,240.71,4550.0,240.75,241.07,240.67,240.71,4550.0
2016-06-30 10:15:00,241.31,241.31,240.5,241.0,5900.0,241.31,241.31,240.5,241.0,5900.0
2016-06-30 10:20:00,241.1,241.47,241.05,241.15,9570.0,241.1,241.47,241.05,241.15,9570.0
2016-06-30 10:25:00,241.2,241.32,240.96,241.06,3404.0,241.2,241.32,240.96,241.06,3404.0
2016-06-30 10:30:00,241.05,241.57,241.04,241.47,3785.0,241.05,241.57,241.04,241.47,3785.0
2016-06-30 10:35:00,241.6,241.85,241.22,241.85,8406.0,241.6,241.85,241.22,241.85,8406.0
2016-06-30 10:40:00,241.62,242.28,241.62,242.14,9806.0,241.62,242.28,241.62,242.14,9806.0
2016-06-30 10:45:00,242.14,242.37,242.12,242.27,4775.0,242.14,242.37,242.12,242.27,4775.0
2016-06-30 10:50:00,242.3,242.59,242.29,242.33,4943.0,242.3,242.59,242.29,242.33,4943.0
2016-06-30 10:55:00,242.42,242.6,242.38,242.38,3428.0,242.42,242.6,242.38,242.38,3428.0
2016-06-30 11:00:00,242.33,242.37,242.05,242.37,4730.0,242.33,242.37,242.05,242.37,4730.0
2016-06-30 11:05:00,242.43,242.55,242.37,242.55,1150.0,242.43,242.55,242.37,242.55,1150.0
2016-06-30 11:10:00,242.58,242.67,242.52,242.56,5283.0,242.58,242.67,242.52,242.56,5283.0
2016-06-30 11:15:00,242.5,242.61,242.31,242.38,3008.0,242.5,242.61,242.31,242.38,3008.0
2016-06-30 11:20:00,242.39,242.5,242.3,242.5,4200.0,242.39,242.5,242.3,242.5,4200.0
2016-06-30 11:25:00,242.47,243.02,242.47,242.88,6700.0,242.47,243.02,242.47,242.88,6700.0
2016-06-30 11:30:00,242.73,243.11,242.68,242.98,3773.0,242.73,243.11,242.68,242.98,3773.0
2016-06-30 11:35:00,243.03,243.08,242.57,242.8,3300.0,243.03,243.08,242.57,242.8,3300.0
2016-06-30 11:40:00,242.84,242.84,242.57,242.57,1300.0,242.84,242.84,242.57,242.57,1300.0
2016-06-30 11:45:00,242.52,242.87,242.51,242.71,1123.0,242.52,242.87,242.51,242.71,1123.0
2016-06-30 11:50:00,242.88,242.88,242.58,242.78,3100.0,242.88,242.88,242.58,242.78,3100.0
2016-06-30 11:55:00,242.77,242.79,242.54,242.57,1000.0,242.77,242.79,242.54,242.57,1000.0
2016-06-30 12:00:00,242.61,242.89,242.48,242.48,2056.0,242.61,242.89,242.48,242.48,2056.0
2016-06-30 12:05:00,242.47,242.55,242.32,242.32,2777.0,242.47,242.55,242.32,242.32,2777.0
2016-06-30 12:10:00,242.5,242.74,242.5,242.72,3288.0,242.5,242.74,242.5,242.72,3288.0
2016-06-30 12:15:00,242.91,243.2,242.76,243.03,2058.0,242.91,243.2,242.76,243.03,2058.0
2016-06-30 12:20:00,243.05,243.57,243.05,243.34,7737.0,243.05,243.57,243.05,243.34,7737.0
2016-06-30 12:25:00,243.39,243.5,243.32,243.46,2317.0,243.39,243.5,243.32,243.46,2317.0
2016-06-30 12:30:00,243.44,243.7,243.31,243.45,6322.0,243.44,243.7,243.31,243.45,6322.0
2016-06-30 12:35:00,243.32,243.53,243.17,243.17,10110.0,243.32,243.53,243.17,243.17,10110.0
2016-06-30 12:40:00,243.1,243.26,243.01,243.25,3800.0,243.1,243.26,243.01,243.25,3800.0
2016-06-30 12:45:00,243.25,243.44,243.1,243.23,2879.0,243.25,243.44,243.1,243.23,2879.0
2016-06-30 12:50:00,243.23,243.53,243.01,243.16,5192.0,243.23,243.53,243.01,243.16,5192.0
2016-06-30 12:55:00,243.16,243.6,243.06,243.6,2304.0,243.16,243.6,243.06,243.6,2304.0
2016-06-30 13:00:00,243.36,243.53,243.36,243.53,2384.0,243.36,243.53,243.36,243.53,2384.0
2016-06-30 13:05:00,243.47,243.48,243.04,243.08,3400.0,243.47,243.48,243.04,243.08,3400.0
2016-06-30 13:10:00,243.17,243.32,243.04,243.05,1500.0,243.17,243.32,243.04,243.05,1500.0
2016-06-30 13:15:00,243.2,243.36,243.17,243.34,4850.0,243.2,243.36,243.17,243.34,4850.0
2016-06-30 13:20:00,243.42,243.53,243.35,243.35,2943.0,243.42,243.53,243.35,243.35,2943.0
2016-06-30 13:25:00,243.49,243.52,243.21,243.34,3501.0,243.49,243.52,243.21,243.34,3501.0
2016-06-30 13:30:00,243.28,243.28,243.11,243.11,844.0,243.28,243.28,243.11,243.11,844.0
2016-06-30 13:35:00,243.09,243.33,243.02,243.12,3700.0,243.09,243.33,243.02,243.12,3700.0
2016-06-30 13:40:00,243.05,243.52,243.05,243.49,2200.0,243.05,243.52,243.05,243.49,2200.0
2016-06-30 13:45:00,243.5,243.61,243.36,243.4,2620.0,243.5,243.61,243.36,243.4,2620.0
2016-06-30 13:50:00,243.46,243.51,243.29,243.29,1500.0,243.46,243.51,243.29,243.29,1500.0
2016-06-30 13:55:00,243.29,243.58,243.14,243.58,2057.0,243.29,243.58,243.14,243.58,2057.0
2016-06-30 14:00:00,243.66,243.7,243.33,243.56,3362.0,243.66,243.7,243.33,243.56,3362.0
2016-06-30 14:05:00,243.55,243.71,243.55,243.68,700.0,243.55,243.71,243.55,243.68,700.0
2016-06-30 14:10:00,243.72,243.89,243.55,243.6,5175.0,243.72,243.89,243.55,243.6,5175.0
2016-06-30 14:15:00,243.66,244.0,243.66,243.93,4644.0,243.66,244.0,243.66,243.93,4644.0
2016-06-30 14:20:00,243.88,243.98,243.75,243.75,4150.0,243.88,243.98,243.75,243.75,4150.0
2016-06-30 14:25:00,243.78,243.79,243.5,243.5,3700.0,243.78,243.79,243.5,243.5,3700.0
2016-06-30 14:30:00,243.53,243.67,243.21,243.21,3304.0,243.53,243.67,243.21,243.21,3304.0
2016-06-30 14:35:00,243.31,243.32,243.28,243.29,600.0,243.31,243.32,243.28,243.29,600.0
2016-06-30 14:40:00,243.28,243.69,243.28,243.53,5436.0,243.28,243.69,243.28,243.53,5436.0
2016-06-30 14:45:00,243.51,243.6,243.47,243.55,2900.0,243.51,243.6,243.47,243.55,2900.0
2016-06-30 14:50:00,243.57,243.65,243.46,243.65,3155.0,243.57,243.65,243.46,243.65,3155.0
2016-06-30 14:55:00,243.63,243.67,243.35,243.51,2367.0,243.63,243.67,243.35,243.51,2367.0
2016-06-30 15:00:00,243.65,243.8,243.51,243.51,4448.0,243.65,243.8,243.51,243.51,4448.0
2016-06-30 15:05:00,243.5,243.55,243.43,243.49,1994.0,243.5,243.55,243.43,243.49,1994.0
2016-06-30 15:10:00,243.45,243.53,243.26,243.44,3814.0,243.45,243.53,243.26,243.44,3814.0
2016-06-30 15:15:00,243.4,243.44,243.11,243.28,5017.0,243.4,243.44,243.11,243.28,5017.0
2016-06-30 15:20:00,243.29,243.44,243.09,243.44,5150.0,243.29,243.44,243.09,243.44,5150.0
2016-06-30 15:25:00,243.46,243.63,243.4,243.62,2500.0,243.46,243.63,243.4,243.62,2500.0
2016-06-30 15:30:00,243.62,243.62,243.32,243.45,6604.0,243.62,243.62,243.32,243.45,6604.0
2016-06-30 15:35:00,243.43,243.44,243.11,243.13,3913.0,243.43,243.44,243.11,243.13,3913.0
2016-06-30 15:40:00,243.14,243.21,242.74,242.74,7594.0,243.14,243.21,242.74,242.74,7594.0
2016-06-30 15:45:00,242.72,243.04,242.71,242.92,6805.0,242.72,243.04,242.71,242.92,6805.0
2016-06-30 15:50:00,242.98,243.26,242.95,243.16,11566.0,242.98,243.26,242.95,243.16,11566.0
2016-06-30 15:55:00,243.17,243.65,243.0,243.64,29735.0,243.17,243.65,243.0,243.64,29735.0
2016-07-01 09:30:00,242.87,243.09,241.02,241.85,29465.0,242.87,243.09,241.02,241.85,29465.0
2016-07-01 09:35:00,242.22,243.62,242.2,242.86,4575.0,242.22,243.62,242.2,242.86,4575.0
2016-07-01 09:40:00,242.95,243.41,242.43,242.61,5122.0,242.95,243.41,242.43,242.61,5122.0
2016-07-01 09:45:00,242.72,244.02,242.72,243.82,9798.0,242.72,244.02,242.72,243.82,9798.0
2016-07-01 09:50:00,243.89,244.33,243.89,244.11,9520.0,243.89,244.33,243.89,244.11,9520.0
2016-07-01 09:55:00,244.03,244.49,243.71,244.4,10764.0,244.03,244.49,243.71,244.4,10764.0
2016-07-01 10:00:00,244.55,244.94,244.35,244.94,11312.0,244.55,244.94,244.35,244.94,11312.0
2016-07-01 10:05:00,244.85,244.86,243.91,243.95,9633.0,244.85,244.86,243.91,243.95,9633.0
2016-07-01 10:10:00,243.87,244.16,243.87,244.11,1600.0,243.87,244.16,243.87,244.11,1600.0
2016-07-01 10:15:00,244.09,244.39,243.97,244.38,1305.0,244.09,244.39,243.97,244.38,1305.0
2016-07-01 10:20:00,244.47,244.84,244.34,244.41,3362.0,244.47,244.84,244.34,244.41,3362.0
2016-07-01 10:25:00,244.36,244.72,244.36,244.71,2500.0,244.36,244.72,244.36,244.71,2500.0
2016-07-01 10:30:00,244.57,244.77,244.53,244.55,3245.0,244.57,244.77,244.53,244.55,3245.0
2016-07-01 10:35:00,244.62,244.74,244.15,244.35,3934.0,244.62,244.74,244.15,244.35,3934.0
2016-07-01 10:40:00,244.34,244.42,244.18,244.33,3070.0,244.34,244.42,244.18,244.33,3070.0
2016-07-01 10:45:00,244.34,244.4,243.89,244.07,2062.0,244.34,244.4,243.89,244.07,2062.0
2016-07-01 10:50:00,244.05,244.7,244.05,244.7,4079.0,244.05,244.7,244.05,244.7,4079.0
2016-07-01 10:55:00,244.65,244.94,244.64,244.69,2403.0,244.65,244.94,244.64,244.69,2403.0
2016-07-01 11:00:00,244.7,244.78,244.4,244.42,8739.0,244.7,244.78,244.4,244.42,8739.0
2016-07-01 11:05:00,244.43,244.53,244.19,244.22,5250.0,244.43,244.53,244.19,244.22,5250.0
2016-07-01 11:10:00,244.13,244.54,244.0,244.44,3207.0,244.13,244.54,244.0,244.44,3207.0
2016-07-01 11:15:00,244.43,244.51,244.21,244.27,2460.0,244.43,244.51,244.21,244.27,2460.0
2016-07-01 11:20:00,244.62,244.68,244.22,244.27,1800.0,244.62,244.68,244.22,244.27,1800.0
2016-07-01 11:25:00,244.34,244.73,244.34,244.72,3307.0,244.34,244.73,244.34,244.72,3307.0
2016-07-01 11:30:00,244.7,245.0,244.69,244.8,2575.0,244.7,245.0,244.69,244.8,2575.0
2016-07-01 11:35:00,244.73,244.96,244.68,244.71,3300.0,244.73,244.96,244.68,244.71,3300.0
2016-07-01 11:40:00,244.65,244.87,244.65,244.87,1350.0,244.65,244.87,244.65,244.87,1350.0
2016-07-01 11:45:00,244.78,244.78,244.44,244.71,2898.0,244.78,244.78,244.44,244.71,2898.0
2016-07-01 11:50:00,244.57,244.68,244.4,244.55,1408.0,244.57,244.68,244.4,244.55,1408.0
2016-07-01 11:55:00,244.61,244.68,244.31,244.31,6283.0,244.61,244.68,244.31,244.31,6283.0
2016-07-01 12:00:00,244.4,244.6,244.37,244.56,4898.0,244.4,244.6,244.37,244.56,4898.0
2016-07-01 12:05:00,244.67,244.99,244.67,244.91,1950.0,244.67,244.99,244.67,244.91,1950.0
2016-07-01 12:10:00,244.64,244.85,244.64,244.82,650.0,244.64,244.85,244.64,244.82,650.0
2016-07-01 12:15:00,244.85,245.23,244.85,245.23,2143.0,244.85,245.23,244.85,245.23,2143.0
2016-07-01 12:20:00,245.2,245.23,245.05,245.07,2954.0,245.2,245.23,245.05,245.07,2954.0
2016-07-01 12:25:00,244.94,245.0,244.8,245.0,2150.0,244.94,245.0,244.8,245.0,2150.0
2016-07-01 12:30:00,244.84,244.96,244.66,244.96,3507.0,244.84,244.96,244.66,244.96,3507.0
2016-07-01 12:35:00,244.91,244.99,244.72,244.74,1700.0,244.91,244.99,244.72,244.74,1700.0
2016-07-01 12:40:00,244.74,245.26,244.74,245.25,2900.0,244.74,245.26,244.74,245.25,2900.0
2016-07-01 12:45:00,245.18,245.18,245.07,245.14,1300.0,245.18,245.18,245.07,245.14,1300.0
2016-07-01 12:50:00,245.01,245.19,244.91,245.18,2439.0,245.01,245.19,244.91,245.18,2439.0
2016-07-01 12:55:00,245.12,245.3,245.12,245.14,1270.0,245.12,245.3,245.12,245.14,1270.0
2016-07-01 13:00:00,245.13,245.38,245.08,245.14,2923.0,245.13,245.38,245.08,245.14,2923.0
2016-07-01 13:05:00,245.18,245.28,245.15,245.15,2350.0,245.18,245.28,245.15,245.15,2350.0
2016-07-01 13:10:00,245.08,245.17,244.97,245.03,2618.0,245.08,245.17,244.97,245.03,2618.0
2016-07-01 13:15:00,244.91,244.91,244.65,244.67,2059.0,244.91,244.91,244.65,244.67,2059.0
2016-07-01 13:20:00,244.68,244.71,244.48,244.48,2500.0,244.68,244.71,244.48,244.48,2500.0
2016-07-01 13:25:00,244.4,244.4,243.97,243.97,3796.0,244.4,244.4,243.97,243.97,3796.0
2016-07-01 13:30:00,243.85,244.35,243.81,244.35,6199.0,243.85,244.35,243.81,244.35,6199.0
2016-07-01 13:35:00,244.29,244.34,243.99,244.11,1650.0,244.29,244.34,243.99,244.11,1650.0
2016-07-01 13:40:00,244.01,244.27,244.01,244.26,1600.0,244.01,244.27,244.01,244.26,1600.0
2016-07-01 13:45:00,244.23,244.36,243.98,244.36,2500.0,244.23,244.36,243.98,244.36,2500.0
2016-07-01 13:50:00,244.35,244.35,244.21,244.29,2800.0,244.35,244.35,244.21,244.29,2800.0
2016-07-01 13:55:00,244.35,244.38,244.31,244.38,1600.0,244.35,244.38,244.31,244.38,1600.0
2016-07-01 14:00:00,244.4,244.4,244.02,244.1,4387.0,244.4,244.4,244.02,244.1,4387.0
2016-07-01 14:05:00,244.19,244.19,243.86,243.86,3602.0,244.19,244.19,243.86,243.86,3602.0
2016-07-01 14:10:00,243.94,244.23,243.92,243.92,6711.0,243.94,244.23,243.92,243.92,6711.0
2016-07-01 14:15:00,244.01,244.01,243.6,243.62,2900.0,244.01,244.01,243.6,243.62,2900.0
2016-07-01 14:20:00,243.68,243.99,243.62,243.62,2900.0,243.68,243.99,243.62,243.62,2900.0
2016-07-01 14:25:00,243.37,243.67,243.29,243.58,2918.0,243.37,243.67,243.29,243.58,2918.0
2016-07-01 14:30:00,243.53,243.72,243.34,243.34,1564.0,243.53,243.72,243.34,243.34,1564.0
2016-07-01 14:35:00,243.45,243.5,243.2,243.2,1669.0,243.45,243.5,243.2,243.2,1669.0
2016-07-01 14:40:00,243.12,243.35,243.07,243.12,3200.0,243.12,243.35,243.07,243.12,3200.0
2016-07-01 14:45:00,243.09,243.37,243.09,243.34,2905.0,243.09,243.37,243.09,243.34,2905.0
2016-07-01 14:50:00,243.23,243.26,243.02,243.26,1795.0,243.23,243.26,243.02,243.26,1795.0
2016-07-01 14:55:00,243.36,243.72,243.36,243.49,1116.0,243.36,243.72,243.36,243.49,1116.0
2016-07-01 15:00:00,243.64,244.02,243.64,243.95,1215.0,243.64,244.02,243.64,243.95,1215.0
2016-07-01 15:05:00,244.02,244.56,244.02,244.54,1962.0,244.02,244.56,244.02,244.54,1962.0
2016-07-01 15:10:00,244.4,244.43,244.14,244.43,3311.0,244.4,244.43,244.14,244.43,3311.0
2016-07-01 15:15:00,244.27,244.27,244.15,244.2,2526.0,244.27,244.27,244.15,244.2,2526.0
2016-07-01 15:20:00,244.09,244.16,243.92,244.02,2143.0,244.09,244.16,243.92,244.02,2143.0
2016-07-01 15:25:00,243.98,244.17,243.98,244.02,3100.0,243.98,244.17,243.98,244.02,3100.0
2016-07-01 15:30:00,244.08,244.33,244.0,244.1,3290.0,244.08,244.33,244.0,244.1,3290.0
2016-07-01 15:35:00,244.1,244.38,243.62,243.62,4100.0,244.1,244.38,243.62,243.62,4100.0
2016-07-01 15:40:00,243.66,244.16,243.66,243.91,5038.0,243.66,244.16,243.66,243.91,5038.0
2016-07-01 15:45:00,243.88,244.15,243.68,243.89,7861.0,243.88,244.15,243.68,243.89,7861.0
2016-07-01 15:50:00,243.77,243.97,243.65,243.86,7972.0,243.77,243.97,243.65,243.86,7972.0
2016-07-01 15:55:00,243.87,244.06,243.7,243.74,20950.0,243.87,244.06,243.7,243.74,20950.0
2016-07-05 09:30:00,243.44,243.81,243.01,243.81,9042.0,243.44,243.81,243.01,243.81,9042.0
2016-07-05 09:35:00,243.49,243.78,243.46,243.69,4460.0,243.49,243.78,243.46,243.69,4460.0
2016-07-05 09:40:00,243.54,243.54,243.14,243.28,4235.0,243.54,243.54,243.14,243.28,4235.0
2016-07-05 09:45:00,243.29,243.29,242.7,243.09,4634.0,243.29,243.29,242.7,243.09,4634.0
2016-07-05 09:50:00,242.94,243.23,242.94,243.1,1625.0,242.94,243.23,242.94,243.1,1625.0
2016-07-05 09:55:00,243.1,243.71,242.88,243.19,6105.0,243.1,243.71,242.88,243.19,6105.0
2016-07-05 10:00:00,243.19,243.4,243.0,243.28,3626.0,243.19,243.4,243.0,243.28,3626.0
2016-07-05 10:05:00,243.51,243.83,243.25,243.46,5200.0,243.51,243.83,243.25,243.46,5200.0
2016-07-05 10:10:00,243.44,243.63,243.31,243.52,2375.0,243.44,243.63,243.31,243.52,2375.0
2016-07-05 10:15:00,243.62,243.69,243.04,243.14,3782.0,243.62,243.69,243.04,243.14,3782.0
2016-07-05 10:20:00,243.1,243.3,242.99,243.3,5301.0,243.1,243.3,242.99,243.3,5301.0
2016-07-05 10:25:00,243.3,243.3,242.83,243.2,5664.0,243.3,243.3,242.83,243.2,5664.0
2016-07-05 10:30:00,243.15,243.55,242.81,243.41,6058.0,243.15,243.55,242.81,243.41,6058.0
2016-07-05 10:35:00,243.35,243.74,243.27,243.65,3500.0,243.35,243.74,243.27,243.65,3500.0
2016-07-05 10:40:00,243.72,243.95,243.67,243.7,9589.0,243.72,243.95,243.67,243.7,9589.0
2016-07-05 10:45:00,243.65,243.94,243.49,243.94,2916.0,243.65,243.94,243.49,243.94,2916.0
2016-07-05 10:50:00,243.8,243.8,243.3,243.75,5350.0,243.8,243.8,243.3,243.75,5350.0
2016-07-05 10:55:00,243.87,244.18,243.85,244.11,2265.0,243.87,244.18,243.85,244.11,2265.0
2016-07-05 11:00:00,244.34,244.44,243.77,243.77,5700.0,244.34,244.44,243.77,243.77,5700.0
2016-07-05 11:05:00,243.77,244.11,243.65,244.11,10100.0,243.77,244.11,243.65,244.11,10100.0
2016-07-05 11:10:00,244.08,244.09,243.44,243.44,2910.0,244.08,244.09,243.44,243.44,2910.0
2016-07-05 11:15:00,243.41,244.14,243.34,244.12,3208.0,243.41,244.14,243.34,244.12,3208.0
2016-07-05 11:20:00,244.04,244.52,243.88,243.89,2849.0,244.04,244.52,243.88,243.89,2849.0
2016-07-05 11:25:00,243.9,244.0,243.53,243.83,1410.0,243.9,244.0,243.53,243.83,1410.0
2016-07-05 11:30:00,243.52,243.67,243.31,243.33,1600.0,243.52,243.67,243.31,243.33,1600.0
2016-07-05 11:35:00,243.44,243.61,243.22,243.61,7631.0,243.44,243.61,243.22,243.61,7631.0
2016-07-05 11:40:00,243.39,243.5,243.3,243.38,948.0,243.39,243.5,243.3,243.38,948.0
2016-07-05 11:45:00,243.29,243.29,243.08,243.08,1894.0,243.29,243.29,243.08,243.08,1894.0
2016-07-05 11:50:00,243.0,243.11,242.79,242.95,1225.0,243.0,243.11,242.79,242.95,1225.0
2016-07-05 11:55:00,242.85,242.85,242.53,242.71,5734.0,242.85,242.85,242.53,242.71,5734.0
2016-07-05 12:00:00,242.93,243.15,242.93,243.04,2250.0,242.93,243.15,242.93,243.04,2250.0
2016-07-05 12:05:00,243.0,243.3,243.0,243.3,7585.0,243.0,243.3,243.0,243.3,7585.0
2016-07-05 12:10:00,243.3,243.37,243.25,243.37,1800.0,243.3,243.37,243.25,243.37,1800.0
2016-07-05 12:15:00,243.24,243.45,243.24,243.35,1300.0,243.24,243.45,243.24,243.35,1300.0
2016-07-05 12:20:00,243.49,243.72,243.48,243.71,1365.0,243.49,243.72,243.48,243.71,1365.0
2016-07-05 12:25:00,243.66,243.83,243.61,243.66,4200.0,243.66,243.83,243.61,243.66,4200.0
2016-07-05 12:30:00,243.83,243.83,243.44,243.45,2662.0,243.83,243.83,243.44,243.45,2662.0
2016-07-05 12:35:00,243.44,243.44,243.28,243.32,1900.0,243.44,243.44,243.28,243.32,1900.0
2016-07-05 12:40:00,243.32,243.62,243.32,243.62,3400.0,243.32,243.62,243.32,243.62,3400.0
2016-07-05 12:45:00,243.63,243.65,243.41,243.41,1600.0,243.63,243.65,243.41,243.41,1600.0
2016-07-05 12:50:00,243.36,243.36,242.92,243.02,2800.0,243.36,243.36,242.92,243.02,2800.0
2016-07-05 12:55:00,243.01,243.13,243.0,243.12,1475.0,243.01,243.13,243.0,243.12,1475.0
2016-07-05 13:00:00,243.1,243.34,243.1,243.27,4800.0,243.1,243.34,243.1,243.27,4800.0
2016-07-05 13:05:00,243.25,243.34,243.03,243.31,4786.0,243.25,243.34,243.03,243.31,4786.0
2016-07-05 13:10:00,243.39,243.69,243.37,243.48,5649.0,243.39,243.69,243.37,243.48,5649.0
2016-07-05 13:15:00,243.56,243.58,243.26,243.31,2600.0,243.56,243.58,243.26,243.31,2600.0
2016-07-05 13:20:00,243.16,243.34,243.16,243.27,3515.0,243.16,243.34,243.16,243.27,3515.0
2016-07-05 13:25:00,243.18,243.18,242.85,242.85,1192.0,243.18,243.18,242.85,242.85,1192.0
2016-07-05 13:30:00,243.0,243.0,242.72,242.72,2300.0,243.0,243.0,242.72,242.72,2300.0
2016-07-05 13:35:00,242.73,242.89,242.4,242.49,6100.0,242.73,242.89,242.4,242.49,6100.0
2016-07-05 13:40:00,242.43,242.73,242.4,242.66,4497.0,242.43,242.73,242.4,242.66,4497.0
2016-07-05 13:45:00,242.65,242.89,242.57,242.89,2617.0,242.65,242.89,242.57,242.89,2617.0
2016-07-05 13:50:00,242.88,243.04,242.86,242.92,1700.0,242.88,243.04,242.86,242.92,1700.0
2016-07-05 13:55:00,242.98,243.17,242.98,243.05,1600.0,242.98,243.17,242.98,243.05,1600.0
2016-07-05 14:00:00,243.1,243.58,243.1,243.48,2733.0,243.1,243.58,243.1,243.48,2733.0
2016-07-05 14:05:00,243.46,243.46,243.15,243.28,2363.0,243.46,243.46,243.15,243.28,2363.0
2016-07-05 14:10:00,243.23,243.54,243.18,243.45,3209.0,243.23,243.54,243.18,243.45,3209.0
2016-07-05 14:15:00,243.54,243.7,243.48,243.56,3196.0,243.54,243.7,243.48,243.56,3196.0
2016-07-05 14:20:00,243.55,243.55,243.21,243.38,7144.0,243.55,243.55,243.21,243.38,7144.0
2016-07-05 14:25:00,243.38,243.42,243.06,243.22,1300.0,243.38,243.42,243.06,243.22,1300.0
2016-07-05 14:30:00,243.12,243.59,243.11,243.46,3390.0,243.12,243.59,243.11,243.46,3390.0
2016-07-05 14:35:00,243.39,243.63,243.3,243.5,3079.0,243.39,243.63,243.3,243.5,3079.0
2016-07-05 14:40:00,243.41,243.41,243.3,243.3,507.0,243.41,243.41,243.3,243.3,507.0
2016-07-05 14:45:00,243.39,243.48,243.18,243.21,2400.0,243.39,243.48,243.18,243.21,2400.0
2016-07-05 14:50:00,243.29,243.38,243.16,243.38,1400.0,243.29,243.38,243.16,243.38,1400.0
2016-07-05 14:55:00,243.31,243.5,243.31,243.5,1200.0,243.31,243.5,243.31,243.5,1200.0
2016-07-05 15:00:00,243.49,243.6,243.49,243.6,600.0,243.49,243.6,243.49,243.6,600.0
2016-07-05 15:05:00,243.75,243.75,243.4,243.73,2909.0,243.75,243.75,243.4,243.73,2909.0
2016-07-05 15:10:00,243.83,244.12,243.83,244.12,2309.0,243.83,244.12,243.83,244.12,2309.0
2016-07-05 15:15:00,244.1,244.27,243.84,244.04,9317.0,244.1,244.27,243.84,244.04,9317.0
2016-07-05 15:20:00,244.11,244.12,243.87,244.09,3632.0,244.11,244.12,243.87,244.09,3632.0
2016-07-05 15:25:00,244.16,244.2,244.06,244.19,2300.0,244.16,244.2,244.06,244.19,2300.0
2016-07-05 15:30:00,244.19,244.73,244.14,244.64,6950.0,244.19,244.73,244.14,244.64,6950.0
2016-07-05 15:35:00,244.67,244.71,244.49,244.52,5838.0,244.67,244.71,244.49,244.52,5838.0
2016-07-05 15:40:00,244.61,245.1,244.61,245.02,10992.0,244.61,245.1,244.61,245.02,10992.0
2016-07-05 15:45:00,245.07,245.3,244.99,245.12,6039.0,245.07,245.3,244.99,245.12,6039.0
2016-07-05 15:50:00,245.2,245.24,244.74,244.85,14889.0,245.2,245.24,244.74,244.85,14889.0
2016-07-05 15:55:00,244.87,244.95,244.59,244.71,33646.0,244.87,244.95,244.59,244.71,33646.0
2016-07-06 09:30:00,244.57,245.82,244.31,244.52,10958.0,244.57,245.82,244.31,244.52,10958.0
2016-07-06 09:35:00,244.59,245.37,244.59,245.33,2736.0,244.59,245.37,244.59,245.33,2736.0
2016-07-06 09:40:00,245.39,245.74,245.1,245.67,3679.0,245.39,245.74,245.1,245.67,3679.0
2016-07-06 09:45:00,245.62,245.81,244.76,245.55,6439.0,245.62,245.81,244.76,245.55,6439.0
2016-07-06 09:50:00,245.56,246.22,245.55,246.19,9217.0,245.56,246.22,245.55,246.19,9217.0
2016-07-06 09:55:00,246.3,246.68,246.2,246.61,4814.0,246.3,246.68,246.2,246.61,4814.0
2016-07-06 10:00:00,246.62,247.3,246.62,246.86,9788.0,246.62,247.3,246.62,246.86,9788.0
2016-07-06 10:05:00,246.92,246.98,246.49,246.77,7912.0,246.92,246.98,246.49,246.77,7912.0
2016-07-06 10:10:00,246.59,246.91,246.46,246.62,5400.0,246.59,246.91,246.46,246.62,5400.0
2016-07-06 10:15:00,246.59,246.62,246.37,246.55,3260.0,246.59,246.62,246.37,246.55,3260.0
2016-07-06 10:20:00,246.57,246.66,246.3,246.66,5600.0,246.57,246.66,246.3,246.66,5600.0
2016-07-06 10:25:00,246.61,246.76,246.07,246.32,4500.0,246.61,246.76,246.07,246.32,4500.0
2016-07-06 10:30:00,246.12,246.16,245.57,245.64,6401.0,246.12,246.16,245.57,245.64,6401.0
2016-07-06 10:35:00,245.58,246.02,245.5,245.94,7352.0,245.58,246.02,245.5,245.94,7352.0
2016-07-06 10:40:00,245.85,246.48,245.66,246.19,9111.0,245.85,246.48,245.66,246.19,9111.0
2016-07-06 10:45:00,246.19,246.38,246.03,246.32,9237.0,246.19,246.38,246.03,246.32,9237.0
2016-07-06 10:50:00,246.34,247.06,246.34,246.94,15524.0,246.34,247.06,246.34,246.94,15524.0
2016-07-06 10:55:00,246.91,248.06,246.91,248.01,24198.0,246.91,248.06,246.91,248.01,24198.0
2016-07-06 11:00:00,248.12,248.34,247.74,247.83,13166.0,248.12,248.34,247.74,247.83,13166.0
2016-07-06 11:05:00,247.88,248.01,247.6,247.68,12744.0,247.88,248.01,247.6,247.68,12744.0
2016-07-06 11:10:00,247.58,247.95,247.48,247.74,10463.0,247.58,247.95,247.48,247.74,10463.0
2016-07-06 11:15:00,247.86,248.4,247.86,248.32,6652.0,247.86,248.4,247.86,248.32,6652.0
2016-07-06 11:20:00,248.42,248.42,247.99,248.1,3400.0,248.42,248.42,247.99,248.1,3400.0
2016-07-06 11:25:00,248.08,248.16,247.5,247.66,3221.0,248.08,248.16,247.5,247.66,3221.0
2016-07-06 11:30:00,247.73,247.87,247.61,247.68,3789.0,247.73,247.87,247.61,247.68,3789.0
2016-07-06 11:35:00,247.46,247.53,247.34,247.48,4889.0,247.46,247.53,247.34,247.48,4889.0
2016-07-06 11:40:00,247.49,247.49,247.16,247.4,4107.0,247.49,247.49,247.16,247.4,4107.0
2016-07-06 11:45:00,247.29,247.29,247.15,247.17,2550.0,247.29,247.29,247.15,247.17,2550.0
2016-07-06 11:50:00,247.04,247.39,247.02,247.37,2800.0,247.04,247.39,247.02,247.37,2800.0
2016-07-06 11:55:00,247.43,247.43,247.15,247.16,3674.0,247.43,247.43,247.15,247.16,3674.0
2016-07-06 12:00:00,247.16,247.38,247.11,247.33,8118.0,247.16,247.38,247.11,247.33,8118.0
2016-07-06 12:05:00,247.29,247.35,246.89,246.89,2478.0,247.29,247.35,246.89,246.89,2478.0
2016-07-06 12:10:00,246.84,247.0,246.58,246.58,4662.0,246.84,247.0,246.58,246.58,4662.0
2016-07-06 12:15:00,246.67,247.06,246.54,246.59,7067.0,246.67,247.06,246.54,246.59,7067.0
2016-07-06 12:20:00,246.87,246.87,246.54,246.72,3707.0,246.87,246.87,246.54,246.72,3707.0
2016-07-06 12:25:00,246.74,246.93,246.58,246.76,5871.0,246.74,246.93,246.58,246.76,5871.0
2016-07-06 12:30:00,246.76,246.8,246.55,246.8,1200.0,246.76,246.8,246.55,246.8,1200.0
2016-07-06 12:35:00,246.62,247.01,246.51,246.86,8006.0,246.62,247.01,246.51,246.86,8006.0
2016-07-06 12:40:00,246.87,247.1,246.65,247.0,4700.0,246.87,247.1,246.65,247.0,4700.0
2016-07-06 12:45:00,247.0,247.17,246.81,246.81,4494.0,247.0,247.17,246.81,246.81,4494.0
2016-07-06 12:50:00,246.76,246.92,246.57,246.69,3250.0,246.76,246.92,246.57,246.69,3250.0
2016-07-06 12:55:00,246.67,246.91,246.5,246.69,3723.0,246.67,246.91,246.5,246.69,3723.0
2016-07-06 13:00:00,246.74,247.4,246.73,247.4,4657.0,246.74,247.4,246.73,247.4,4657.0
2016-07-06 13:05:00,247.15,247.15,247.08,247.08,1000.0,247.15,247.15,247.08,247.08,1000.0
2016-07-06 13:10:00,247.02,247.07,246.75,246.95,2600.0,247.02,247.07,246.75,246.95,2600.0
2016-07-06 13:15:00,246.94,247.04,246.77,247.0,2593.0,246.94,247.04,246.77,247.0,2593.0
2016-07-06 13:20:00,247.02,247.03,246.73,246.85,1160.0,247.02,247.03,246.73,246.85,1160.0
2016-07-06 13:25:00,246.91,246.97,246.78,246.97,1000.0,246.91,246.97,246.78,246.97,1000.0
2016-07-06 13:30:00,247.07,247.22,246.89,246.89,2000.0,247.07,247.22,246.89,246.89,2000.0
2016-07-06 13:35:00,246.94,247.23,246.94,247.2,3371.0,246.94,247.23,246.94,247.2,3371.0
2016-07-06 13:40:00,247.2,247.27,247.1,247.1,1850.0,247.2,247.27,247.1,247.1,1850.0
2016-07-06 13:45:00,247.02,247.06,246.73,246.9,2011.0,247.02,247.06,246.73,246.9,2011.0
2016-07-06 13:50:00,246.75,247.16,246.75,246.78,2959.0,246.75,247.16,246.75,246.78,2959.0
2016-07-06 13:55:00,246.61,246.66,246.39,246.46,2275.0,246.61,246.66,246.39,246.46,2275.0
2016-07-06 14:00:00,246.61,246.82,246.31,246.76,6450.0,246.61,246.82,246.31,246.76,6450.0
2016-07-06 14:05:00,246.89,247.24,246.65,246.9,4850.0,246.89,247.24,246.65,246.9,4850.0
2016-07-06 14:10:00,246.9,246.91,246.43,246.43,5700.0,246.9,246.91,246.43,246.43,5700.0
2016-07-06 14:15:00,246.44,246.72,246.25,246.72,8102.0,246.44,246.72,246.25,246.72,8102.0
2016-07-06 14:20:00,246.8,246.8,246.57,246.7,3425.0,246.8,246.8,246.57,246.7,3425.0
2016-07-06 14:25:00,246.61,246.99,246.51,246.96,7930.0,246.61,246.99,246.51,246.96,7930.0
2016-07-06 14:30:00,246.79,247.02,246.77,246.99,1300.0,246.79,247.02,246.77,246.99,1300.0
2016-07-06 14:35:00,246.88,247.56,246.88,247.56,9126.0,246.88,247.56,246.88,247.56,9126.0
2016-07-06 14:40:00,247.54,247.56,247.32,247.56,5305.0,247.54,247.56,247.32,247.56,5305.0
2016-07-06 14:45:00,247.61,247.78,247.12,247.32,5313.0,247.61,247.78,247.12,247.32,5313.0
2016-07-06 14:50:00,247.31,247.57,247.2,247.46,2892.0,247.31,247.57,247.2,247.46,2892.0
2016-07-06 14:55:00,247.58,247.81,247.49,247.66,5680.0,247.58,247.81,247.49,247.66,5680.0
2016-07-06 15:00:00,247.66,247.91,247.66,247.81,4700.0,247.66,247.91,247.66,247.81,4700.0
2016-07-06 15:05:00,247.7,247.78,247.5,247.78,2840.0,247.7,247.78,247.5,247.78,2840.0
2016-07-06 15:10:00,247.74,248.07,247.56,247.99,14038.0,247.74,248.07,247.56,247.99,14038.0
2016-07-06 15:15:00,248.09,248.17,248.06,248.09,3364.0,248.09,248.17,248.06,248.09,3364.0
2016-07-06 15:20:00,248.03,248.03,247.79,247.79,7647.0,248.03,248.03,247.79,247.79,7647.0
2016-07-06 15:25:00,247.74,247.93,247.66,247.93,7466.0,247.74,247.93,247.66,247.93,7466.0
2016-07-06 15:30:00,247.91,247.96,247.88,247.92,5378.0,247.91,247.96,247.88,247.92,5378.0
2016-07-06 15:35:00,247.92,248.0,247.74,247.93,5800.0,247.92,248.0,247.74,247.93,5800.0
2016-07-06 15:40:00,247.86,248.06,247.66,247.85,9321.0,247.86,248.06,247.66,247.85,9321.0
2016-07-06 15:45:00,247.76,247.8,247.54,247.54,7926.0,247.76,247.8,247.54,247.54,7926.0
2016-07-06 15:50:00,247.6,247.73,247.42,247.7,14496.0,247.6,247.73,247.42,247.7,14496.0
2016-07-06 15:55:00,247.74,247.88,247.61,247.77,24520.0,247.74,247.88,247.61,247.77,24520.0
2016-07-07 09:30:00,247.67,248.64,247.11,247.82,8653.0,247.67,248.64,247.11,247.82,8653.0
2016-07-07 09:35:00,247.89,247.89,247.11,247.13,4872.0,247.89,247.89,247.11,247.13,4872.0
2016-07-07 09:40:00,247.29,248.68,247.29,248.5,12304.0,247.29,248.68,247.29,248.5,12304.0
2016-07-07 09:45:00,248.26,248.33,247.87,247.87,3700.0,248.26,248.33,247.87,247.87,3700.0
2016-07-07 09:50:00,248.04,248.46,247.88,248.04,9120.0,248.04,248.46,247.88,248.04,9120.0
2016-07-07 09:55:00,248.16,248.23,247.89,248.07,8765.0,248.16,248.23,247.89,248.07,8765.0
2016-07-07 10:00:00,248.16,248.16,247.68,248.01,3956.0,248.16,248.16,247.68,248.01,3956.0
2016-07-07 10:05:00,248.02,248.21,247.69,247.78,2700.0,248.02,248.21,247.69,247.78,2700.0
2016-07-07 10:10:00,247.72,247.72,247.51,247.67,400.0,247.72,247.72,247.51,247.67,400.0
2016-07-07 10:15:00,247.59,247.76,247.35,247.35,3400.0,247.59,247.76,247.35,247.35,3400.0
2016-07-07 10:20:00,247.36,247.49,247.31,247.49,1850.0,247.36,247.49,247.31,247.49,1850.0
2016-07-07 10:25:00,247.59,247.72,247.58,247.6,1535.0,247.59,247.72,247.58,247.6,1535.0
2016-07-07 10:30:00,247.5,247.61,247.42,247.42,4500.0,247.5,247.61,247.42,247.42,4500.0
2016-07-07 10:35:00,247.37,247.46,247.02,247.19,2050.0,247.37,247.46,247.02,247.19,2050.0
2016-07-07 10:40:00,247.19,247.2,246.88,247.03,10113.0,247.19,247.2,246.88,247.03,10113.0
2016-07-07 10:45:00,246.9,247.2,246.9,247.19,5190.0,246.9,247.2,246.9,247.19,5190.0
2016-07-07 10:50:00,247.12,247.15,246.87,246.88,1848.0,247.12,247.15,246.87,246.88,1848.0
2016-07-07 10:55:00,246.78,246.78,246.19,246.34,9430.0,246.78,246.78,246.19,246.34,9430.0
2016-07-07 11:00:00,246.22,246.46,246.01,246.01,4973.0,246.22,246.46,246.01,246.01,4973.0
2016-07-07 11:05:00,246.14,246.61,246.13,246.61,3997.0,246.14,246.61,246.13,246.61,3997.0
2016-07-07 11:10:00,246.48,246.87,246.48,246.64,3645.0,246.48,246.87,246.48,246.64,3645.0
2016-07-07 11:15:00,246.79,246.79,246.44,246.46,1400.0,246.79,246.79,246.44,246.46,1400.0
2016-07-07 11:20:00,246.63,246.77,246.55,246.58,2094.0,246.63,246.77,246.55,246.58,2094.0
2016-07-07 11:25:00,246.58,246.78,246.51,246.73,1700.0,246.58,246.78,246.51,246.73,1700.0
2016-07-07 11:30:00,246.8,246.84,246.66,246.71,2663.0,246.8,246.84,246.66,246.71,2663.0
2016-07-07 11:35:00,246.8,246.92,246.76,246.91,1400.0,246.8,246.92,246.76,246.91,1400.0
2016-07-07 11:40:00,246.93,247.04,246.79,246.91,2310.0,246.93,247.04,246.79,246.91,2310.0
2016-07-07 11:45:00,246.89,246.96,246.72,246.82,2700.0,246.89,246.96,246.72,246.82,2700.0
2016-07-07 11:50:00,246.76,246.79,246.71,246.79,700.0,246.76,246.79,246.71,246.79,700.0
2016-07-07 11:55:00,246.76,246.84,246.57,246.76,1735.0,246.76,246.84,246.57,246.76,1735.0
2016-07-07 12:00:00,246.86,246.93,246.71,246.71,4600.0,246.86,246.93,246.71,246.71,4600.0
2016-07-07 12:05:00,246.86,246.97,246.44,246.44,1500.0,246.86,246.97,246.44,246.44,1500.0
2016-07-07 12:10:00,246.74,247.0,246.48,246.82,2740.0,246.74,247.0,246.48,246.82,2740.0
2016-07-07 12:15:00,246.92,246.98,246.51,246.67,3940.0,246.92,246.98,246.51,246.67,3940.0
2016-07-07 12:20:00,246.67,246.9,246.55,246.9,2466.0,246.67,246.9,246.55,246.9,2466.0
2016-07-07 12:25:00,246.65,246.97,246.65,246.88,4300.0,246.65,246.97,246.65,246.88,4300.0
2016-07-07 12:30:00,247.09,247.09,247.05,247.06,400.0,247.09,247.09,247.05,247.06,400.0
2016-07-07 12:35:00,247.0,247.17,246.89,247.17,1250.0,247.0,247.17,246.89,247.17,1250.0
2016-07-07 12:40:00,247.06,247.08,246.61,246.77,2000.0,247.06,247.08,246.61,246.77,2000.0
2016-07-07 12:45:00,246.71,246.94,246.71,246.94,884.0,246.71,246.94,246.71,246.94,884.0
2016-07-07 12:50:00,246.66,246.8,246.35,246.5,2150.0,246.66,246.8,246.35,246.5,2150.0
2016-07-07 12:55:00,246.52,246.61,246.28,246.28,3250.0,246.52,246.61,246.28,246.28,3250.0
2016-07-07 13:00:00,246.17,246.38,246.0,246.12,3168.0,246.17,246.38,246.0,246.12,3168.0
2016-07-07 13:05:00,246.25,246.25,245.98,245.98,700.0,246.25,246.25,245.98,245.98,700.0
2016-07-07 13:10:00,246.18,246.19,246.0,246.06,1776.0,246.18,246.19,246.0,246.06,1776.0
2016-07-07 13:15:00,245.97,246.13,245.91,246.13,1844.0,245.97,246.13,245.91,246.13,1844.0
2016-07-07 13:20:00,246.07,246.1,246.0,246.09,1627.0,246.07,246.1,246.0,246.09,1627.0
2016-07-07 13:25:00,246.1,246.38,246.1,246.19,1100.0,246.1,246.38,246.1,246.19,1100.0
2016-07-07 13:30:00,246.29,246.5,246.2,246.49,1700.0,246.29,246.5,246.2,246.49,1700.0
2016-07-07 13:35:00,246.5,246.64,246.44,246.64,400.0,246.5,246.64,246.44,246.64,400.0
2016-07-07 13:40:00,246.4,246.4,245.99,246.22,3225.0,246.4,246.4,245.99,246.22,3225.0
2016-07-07 13:45:00,246.1,246.28,245.99,246.06,8139.0,246.1,246.28,245.99,246.06,8139.0
2016-07-07 13:50:00,246.11,246.11,245.76,245.99,5232.0,246.11,246.11,245.76,245.99,5232.0
2016-07-07 13:55:00,246.0,246.0,245.93,245.98,900.0,246.0,246.0,245.93,245.98,900.0
2016-07-07 14:00:00,246.04,246.14,245.98,246.05,2854.0,246.04,246.14,245.98,246.05,2854.0
2016-07-07 14:05:00,246.12,246.12,245.8,245.8,3844.0,246.12,246.12,245.8,245.8,3844.0
2016-07-07 14:10:00,245.78,245.78,245.4,245.4,6911.0,245.78,245.78,245.4,245.4,6911.0
2016-07-07 14:15:00,245.4,245.63,245.33,245.33,6437.0,245.4,245.63,245.33,245.33,6437.0
2016-07-07 14:20:00,245.28,245.37,245.17,245.19,5086.0,245.28,245.37,245.17,245.19,5086.0
2016-07-07 14:25:00,245.24,245.5,245.06,245.26,4386.0,245.24,245.5,245.06,245.26,4386.0
2016-07-07 14:30:00,245.32,245.37,245.11,245.11,2115.0,245.32,245.37,245.11,245.11,2115.0
2016-07-07 14:35:00,245.25,245.39,245.1,245.34,1464.0,245.25,245.39,245.1,245.34,1464.0
2016-07-07 14:40:00,245.3,245.3,245.11,245.22,4027.0,245.3,245.3,245.11,245.22,4027.0
2016-07-07 14:45:00,245.29,245.35,245.24,245.24,1800.0,245.29,245.35,245.24,245.24,1800.0
2016-07-07 14:50:00,245.24,245.57,245.2,245.56,8901.0,245.24,245.57,245.2,245.56,8901.0
2016-07-07 14:55:00,245.61,245.61,245.39,245.55,3426.0,245.61,245.61,245.39,245.55,3426.0
2016-07-07 15:00:00,245.45,245.65,245.36,245.64,2400.0,245.45,245.65,245.36,245.64,2400.0
2016-07-07 15:05:00,245.68,245.78,245.59,245.77,2078.0,245.68,245.78,245.59,245.77,2078.0
2016-07-07 15:10:00,245.86,246.4,245.85,246.34,6207.0,245.86,246.4,245.85,246.34,6207.0
2016-07-07 15:15:00,246.23,246.24,246.0,246.14,2600.0,246.23,246.24,246.0,246.14,2600.0
2016-07-07 15:20:00,246.08,246.08,246.01,246.01,900.0,246.08,246.08,246.01,246.01,900.0
2016-07-07 15:25:00,246.01,246.21,245.95,246.21,2500.0,246.01,246.21,245.95,246.21,2500.0
2016-07-07 15:30:00,246.13,246.43,246.13,246.43,3200.0,246.13,246.43,246.13,246.43,3200.0
2016-07-07 15:35:00,246.46,246.54,246.28,246.5,3950.0,246.46,246.54,246.28,246.5,3950.0
2016-07-07 15:40:00,246.55,246.96,246.54,246.83,12223.0,246.55,246.96,246.54,246.83,12223.0
2016-07-07 15:45:00,246.89,247.03,246.83,246.96,3900.0,246.89,247.03,246.83,246.96,3900.0
2016-07-07 15:50:00,246.96,246.97,246.75,246.88,17653.0,246.96,246.97,246.75,246.88,17653.0
2016-07-07 15:55:00,246.89,247.46,246.85,247.29,37451.0,246.89,247.46,246.85,247.29,37451.0
2016-07-08 09:30:00,248.52,249.35,247.51,248.12,8763.0,248.52,249.35,247.51,248.12,8763.0
2016-07-08 09:35:00,248.12,248.89,247.8,248.67,15219.0,248.12,248.89,247.8,248.67,15219.0
2016-07-08 09:40:00,248.84,249.14,248.54,249.14,9773.0,248.84,249.14,248.54,249.14,9773.0
2016-07-08 09:45:00,249.04,249.83,249.03,249.54,11952.0,249.04,249.83,249.03,249.54,11952.0
2016-07-08 09:50:00,249.54,250.18,249.41,250.1,7598.0,249.54,250.18,249.41,250.1,7598.0
2016-07-08 09:55:00,250.2,250.66,250.0,250.21,12169.0,250.2,250.66,250.0,250.21,12169.0
2016-07-08 10:00:00,250.38,250.55,249.92,250.55,7465.0,250.38,250.55,249.92,250.55,7465.0
2016-07-08 10:05:00,250.58,251.04,250.57,250.92,5623.0,250.58,251.04,250.57,250.92,5623.0
2016-07-08 10:10:00,251.08,251.44,251.02,251.11,7604.0,251.08,251.44,251.02,251.11,7604.0
2016-07-08 10:15:00,251.14,251.46,251.08,251.4,10516.0,251.14,251.46,251.08,251.4,10516.0
2016-07-08 10:20:00,251.38,252.21,251.32,251.84,10457.0,251.38,252.21,251.32,251.84,10457.0
2016-07-08 10:25:00,251.98,252.63,251.96,252.52,12748.0,251.98,252.63,251.96,252.52,12748.0
2016-07-08 10:30:00,252.5,252.55,251.8,252.0,12581.0,252.5,252.55,251.8,252.0,12581.0
2016-07-08 10:35:00,252.0,252.37,251.84,251.84,10713.0,252.0,252.37,251.84,251.84,10713.0
2016-07-08 10:40:00,251.94,252.21,251.9,252.19,12854.0,251.94,252.21,251.9,252.19,12854.0
2016-07-08 10:45:00,252.17,252.35,251.96,251.96,3351.0,252.17,252.35,251.96,251.96,3351.0
2016-07-08 10:50:00,251.88,251.94,251.73,251.87,2828.0,251.88,251.94,251.73,251.87,2828.0
2016-07-08 10:55:00,251.9,252.03,251.83,251.83,3710.0,251.9,252.03,251.83,251.83,3710.0
2016-07-08 11:00:00,251.84,251.95,251.7,251.82,2799.0,251.84,251.95,251.7,251.82,2799.0
2016-07-08 11:05:00,251.93,252.04,251.5,251.56,4030.0,251.93,252.04,251.5,251.56,4030.0
2016-07-08 11:10:00,251.62,251.94,251.55,251.84,4842.0,251.62,251.94,251.55,251.84,4842.0
2016-07-08 11:15:00,251.74,251.77,251.21,251.68,5090.0,251.74,251.77,251.21,251.68,5090.0
2016-07-08 11:20:00,251.53,251.83,251.48,251.69,6133.0,251.53,251.83,251.48,251.69,6133.0
2016-07-08 11:25:00,251.64,252.13,251.6,251.97,6090.0,251.64,252.13,251.6,251.97,6090.0
2016-07-08 11:30:00,251.96,252.2,251.76,251.78,4413.0,251.96,252.2,251.76,251.78,4413.0
2016-07-08 11:35:00,251.97,251.97,251.8,251.81,640.0,251.97,251.97,251.8,251.81,640.0
2016-07-08 11:40:00,251.87,252.06,251.87,251.98,3833.0,251.87,252.06,251.87,251.98,3833.0
2016-07-08 11:45:00,251.97,252.5,251.74,252.5,5742.0,251.97,252.5,251.74,252.5,5742.0
2016-07-08 11:50:00,252.48,252.82,252.44,252.7,8992.0,252.48,252.82,252.44,252.7,8992.0
2016-07-08 11:55:00,252.82,253.11,252.64,252.73,17720.0,252.82,253.11,252.64,252.73,17720.0
2016-07-08 12:00:00,252.82,252.86,252.3,252.32,4556.0,252.82,252.86,252.3,252.32,4556.0
2016-07-08 12:05:00,252.1,252.38,252.03,252.38,1500.0,252.1,252.38,252.03,252.38,1500.0
2016-07-08 12:10:00,252.51,252.53,252.23,252.35,1996.0,252.51,252.53,252.23,252.35,1996.0
2016-07-08 12:15:00,252.48,252.51,251.82,251.82,5010.0,252.48,252.51,251.82,251.82,5010.0
2016-07-08 12:20:00,251.9,252.13,251.83,251.83,2300.0,251.9,252.13,251.83,251.83,2300.0
2016-07-08 12:25:00,251.88,251.88,251.62,251.63,1600.0,251.88,251.88,251.62,251.63,1600.0
2016-07-08 12:30:00,251.68,251.68,251.28,251.29,2368.0,251.68,251.68,251.28,251.29,2368.0
2016-07-08 12:35:00,251.29,251.42,251.21,251.34,3261.0,251.29,251.42,251.21,251.34,3261.0
2016-07-08 12:40:00,251.32,251.55,251.26,251.43,3000.0,251.32,251.55,251.26,251.43,3000.0
2016-07-08 12:45:00,251.37,251.46,251.11,251.17,1480.0,251.37,251.46,251.11,251.17,1480.0
2016-07-08 12:50:00,251.15,251.47,251.15,251.42,2575.0,251.15,251.47,251.15,251.42,2575.0
2016-07-08 12:55:00,251.39,251.63,251.37,251.55,4580.0,251.39,251.63,251.37,251.55,4580.0
2016-07-08 13:00:00,251.51,251.81,251.51,251.69,2200.0,251.51,251.81,251.51,251.69,2200.0
2016-07-08 13:05:00,251.66,251.71,251.53,251.71,1000.0,251.66,251.71,251.53,251.71,1000.0
2016-07-08 13:10:00,251.57,251.59,251.47,251.56,2815.0,251.57,251.59,251.47,251.56,2815.0
2016-07-08 13:15:00,251.46,251.55,251.38,251.42,2341.0,251.46,251.55,251.38,251.42,2341.0
2016-07-08 13:20:00,251.42,251.56,251.42,251.56,600.0,251.42,251.56,251.42,251.56,600.0
2016-07-08 13:25:00,251.59,251.74,251.57,251.74,600.0,251.59,251.74,251.57,251.74,600.0
2016-07-08 13:30:00,251.75,251.75,251.45,251.58,4247.0,251.75,251.75,251.45,251.58,4247.0
2016-07-08 13:35:00,251.46,251.55,251.41,251.47,1700.0,251.46,251.55,251.41,251.47,1700.0
2016-07-08 13:40:00,251.39,251.6,251.39,251.44,1000.0,251.39,251.6,251.39,251.44,1000.0
2016-07-08 13:45:00,251.26,251.46,251.26,251.37,1700.0,251.26,251.46,251.26,251.37,1700.0
2016-07-08 13:50:00,251.45,251.46,251.22,251.46,2824.0,251.45,251.46,251.22,251.46,2824.0
2016-07-08 13:55:00,251.5,251.66,251.5,251.56,2000.0,251.5,251.66,251.5,251.56,2000.0
2016-07-08 14:00:00,251.56,251.64,251.51,251.51,1400.0,251.56,251.64,251.51,251.51,1400.0
2016-07-08 14:05:00,251.32,251.59,251.32,251.51,2935.0,251.32,251.59,251.32,251.51,2935.0
2016-07-08 14:10:00,251.52,251.62,251.52,251.59,1200.0,251.52,251.62,251.52,251.59,1200.0
2016-07-08 14:15:00,251.73,251.8,251.57,251.64,3850.0,251.73,251.8,251.57,251.64,3850.0
2016-07-08 14:20:00,251.71,251.76,251.58,251.7,2379.0,251.71,251.76,251.58,251.7,2379.0
2016-07-08 14:25:00,251.68,251.85,251.67,251.8,2137.0,251.68,251.85,251.67,251.8,2137.0
2016-07-08 14:30:00,251.77,252.03,251.77,251.96,1536.0,251.77,252.03,251.77,251.96,1536.0
2016-07-08 14:35:00,252.02,252.18,251.93,251.93,3600.0,252.02,252.18,251.93,251.93,3600.0
2016-07-08 14:40:00,252.0,252.11,251.92,251.92,2024.0,252.0,252.11,251.92,251.92,2024.0
2016-07-08 14:45:00,252.0,252.21,251.96,252.09,3669.0,252.0,252.21,251.96,252.09,3669.0
2016-07-08 14:50:00,252.21,252.28,252.11,252.16,3975.0,252.21,252.28,252.11,252.16,3975.0
2016-07-08 14:55:00,252.25,252.26,252.04,252.05,1164.0,252.25,252.26,252.04,252.05,1164.0
2016-07-08 15:00:00,252.04,252.25,252.03,252.19,5195.0,252.04,252.25,252.03,252.19,5195.0
2016-07-08 15:05:00,252.11,252.36,251.96,252.34,4510.0,252.11,252.36,251.96,252.34,4510.0
2016-07-08 15:10:00,252.3,252.3,251.8,251.94,12706.0,252.3,252.3,251.8,251.94,12706.0
2016-07-08 15:15:00,252.0,252.0,251.52,251.57,4000.0,252.0,252.0,251.52,251.57,4000.0
2016-07-08 15:20:00,251.72,251.83,251.53,251.63,5470.0,251.72,251.83,251.53,251.63,5470.0
2016-07-08 15:25:00,251.62,251.64,251.21,251.25,6710.0,251.62,251.64,251.21,251.25,6710.0
2016-07-08 15:30:00,251.24,251.35,251.09,251.12,10239.0,251.24,251.35,251.09,251.12,10239.0
2016-07-08 15:35:00,251.09,251.18,250.81,251.06,13978.0,251.09,251.18,250.81,251.06,13978.0
2016-07-08 15:40:00,251.04,251.08,250.69,250.93,8303.0,251.04,251.08,250.69,250.93,8303.0
2016-07-08 15:45:00,251.04,251.04,250.93,250.98,6500.0,251.04,251.04,250.93,250.98,6500.0
2016-07-08 15:50:00,250.97,251.05,250.9,250.96,16143.0,250.97,251.05,250.9,250.96,16143.0
2016-07-08 15:55:00,250.95,251.05,250.65,250.82,44845.0,250.95,251.05,250.65,250.82,44845.0
2016-07-11 09:30:00,252.0,252.25,251.5,251.68,15212.0,252.0,252.25,251.5,251.68,15212.0
2016-07-11 09:35:00,251.95,251.99,250.82,250.88,8534.0,251.95,251.99,250.82,250.88,8534.0
2016-07-11 09:40:00,250.75,251.63,250.65,251.27,3530.0,250.75,251.63,250.65,251.27,3530.0
2016-07-11 09:45:00,251.36,251.58,251.0,251.17,2475.0,251.36,251.58,251.0,251.17,2475.0
2016-07-11 09:50:00,251.17,251.8,251.17,251.64,7845.0,251.17,251.8,251.17,251.64,7845.0
2016-07-11 09:55:00,251.64,251.95,251.59,251.95,2900.0,251.64,251.95,251.59,251.95,2900.0
2016-07-11 10:00:00,251.84,252.01,251.54,251.95,9251.0,251.84,252.01,251.54,251.95,9251.0
2016-07-11 10:05:00,251.85,252.03,251.77,251.87,1000.0,251.85,252.03,251.77,251.87,1000.0
2016-07-11 10:10:00,252.03,252.07,251.8,251.89,2840.0,252.03,252.07,251.8,251.89,2840.0
2016-07-11 10:15:00,252.11,252.15,251.98,252.15,1000.0,252.11,252.15,251.98,252.15,1000.0
2016-07-11 10:20:00,252.11,252.26,251.85,251.85,3790.0,252.11,252.26,251.85,251.85,3790.0
2016-07-11 10:25:00,251.87,251.99,251.45,251.92,9800.0,251.87,251.99,251.45,251.92,9800.0
2016-07-11 10:30:00,251.91,251.91,251.54,251.54,2600.0,251.91,251.91,251.54,251.54,2600.0
2016-07-11 10:35:00,251.67,251.81,251.58,251.74,1611.0,251.67,251.81,251.58,251.74,1611.0
2016-07-11 10:40:00,251.75,251.79,251.42,251.52,3900.0,251.75,251.79,251.42,251.52,3900.0
2016-07-11 10:45:00,251.68,251.73,251.34,251.61,3900.0,251.68,251.73,251.34,251.61,3900.0
2016-07-11 10:50:00,251.6,251.6,251.48,251.52,682.0,251.6,251.6,251.48,251.52,682.0
2016-07-11 10:55:00,251.4,251.75,251.34,251.74,5408.0,251.4,251.75,251.34,251.74,5408.0
2016-07-11 11:00:00,251.79,251.91,251.61,251.63,3410.0,251.79,251.91,251.61,251.63,3410.0
2016-07-11 11:05:00,251.75,252.0,251.75,252.0,1900.0,251.75,252.0,251.75,252.0,1900.0
2016-07-11 11:10:00,252.08,252.26,251.89,252.1,11951.0,252.08,252.26,251.89,252.1,11951.0
2016-07-11 11:15:00,252.11,252.36,252.06,252.31,5486.0,252.11,252.36,252.06,252.31,5486.0
2016-07-11 11:20:00,252.28,252.36,252.23,252.36,798.0,252.28,252.36,252.23,252.36,798.0
2016-07-11 11:25:00,252.28,252.33,252.2,252.2,2030.0,252.28,252.33,252.2,252.2,2030.0
2016-07-11 11:30:00,252.21,252.34,252.09,252.23,4147.0,252.21,252.34,252.09,252.23,4147.0
2016-07-11 11:35:00,252.23,252.38,252.14,252.29,2383.0,252.23,252.38,252.14,252.29,2383.0
2016-07-11 11:40:00,252.26,252.37,252.23,252.33,2499.0,252.26,252.37,252.23,252.33,2499.0
2016-07-11 11:45:00,252.28,252.5,252.26,252.37,2433.0,252.28,252.5,252.26,252.37,2433.0
2016-07-11 11:50:00,252.34,252.36,252.11,252.35,1587.0,252.34,252.36,252.11,252.35,1587.0
2016-07-11 11:55:00,252.43,252.44,252.22,252.32,1725.0,252.43,252.44,252.22,252.32,1725.0
2016-07-11 12:00:00,252.41,252.41,252.28,252.38,1000.0,252.41,252.41,252.28,252.38,1000.0
2016-07-11 12:05:00,252.31,252.32,252.17,252.28,1600.0,252.31,252.32,252.17,252.28,1600.0
2016-07-11 12:10:00,252.34,252.41,252.22,252.29,3500.0,252.34,252.41,252.22,252.29,3500.0
2016-07-11 12:15:00,252.4,252.44,252.31,252.37,2300.0,252.4,252.44,252.31,252.37,2300.0
2016-07-11 12:20:00,252.36,252.44,252.31,252.44,1600.0,252.36,252.44,252.31,252.44,1600.0
2016-07-11 12:25:00,252.45,252.75,252.41,252.73,10100.0,252.45,252.75,252.41,252.73,10100.0
2016-07-11 12:30:00,252.74,252.95,252.73,252.83,5472.0,252.74,252.95,252.73,252.83,5472.0
2016-07-11 12:35:00,252.87,253.16,252.77,253.04,6004.0,252.87,253.16,252.77,253.04,6004.0
2016-07-11 12:40:00,253.1,253.2,253.02,253.05,5133.0,253.1,253.2,253.02,253.05,5133.0
2016-07-11 12:45:00,253.06,253.16,253.03,253.14,800.0,253.06,253.16,253.03,253.14,800.0
2016-07-11 12:50:00,253.02,253.18,253.02,253.07,1500.0,253.02,253.18,253.02,253.07,1500.0
2016-07-11 12:55:00,253.01,253.01,252.86,252.96,7675.0,253.01,253.01,252.86,252.96,7675.0
2016-07-11 13:00:00,252.93,252.95,252.79,252.79,3143.0,252.93,252.95,252.79,252.79,3143.0
2016-07-11 13:05:00,252.79,252.84,252.54,252.54,2999.0,252.79,252.84,252.54,252.54,2999.0
2016-07-11 13:10:00,252.74,252.9,252.63,252.63,4000.0,252.74,252.9,252.63,252.63,4000.0
2016-07-11 13:15:00,252.61,252.71,252.57,252.7,915.0,252.61,252.71,252.57,252.7,915.0
2016-07-11 13:20:00,252.65,252.65,252.47,252.47,700.0,252.65,252.65,252.47,252.47,700.0
2016-07-11 13:25:00,252.47,252.61,252.47,252.57,1400.0,252.47,252.61,252.47,252.57,1400.0
2016-07-11 13:30:00,252.51,252.51,252.35,252.46,1800.0,252.51,252.51,252.35,252.46,1800.0
2016-07-11 13:35:00,252.47,252.47,252.37,252.42,700.0,252.47,252.47,252.37,252.42,700.0
2016-07-11 13:40:00,252.36,252.53,252.27,252.38,3100.0,252.36,252.53,252.27,252.38,3100.0
2016-07-11 13:45:00,252.48,252.65,252.46,252.61,6300.0,252.48,252.65,252.46,252.61,6300.0
2016-07-11 13:50:00,252.62,252.8,252.61,252.63,2300.0,252.62,252.8,252.61,252.63,2300.0
2016-07-11 13:55:00,252.59,252.79,252.42,252.42,3676.0,252.59,252.79,252.42,252.42,3676.0
2016-07-11 14:00:00,252.38,252.56,252.26,252.27,2267.0,252.38,252.56,252.26,252.27,2267.0
2016-07-11 14:05:00,252.29,252.53,252.29,252.47,3702.0,252.29,252.53,252.29,252.47,3702.0
2016-07-11 14:10:00,252.45,252.56,252.41,252.46,5974.0,252.45,252.56,252.41,252.46,5974.0
2016-07-11 14:15:00,252.46,252.51,252.36,252.45,4797.0,252.46,252.51,252.36,252.45,4797.0
2016-07-11 14:20:00,252.42,252.42,252.13,252.18,3100.0,252.42,252.42,252.13,252.18,3100.0
2016-07-11 14:25:00,252.14,252.26,252.09,252.17,1940.0,252.14,252.26,252.09,252.17,1940.0
2016-07-11 14:30:00,252.16,252.32,252.16,252.25,2500.0,252.16,252.32,252.16,252.25,2500.0
2016-07-11 14:35:00,252.25,252.36,252.16,252.22,2200.0,252.25,252.36,252.16,252.22,2200.0
2016-07-11 14:40:00,252.25,252.36,252.16,252.18,4555.0,252.25,252.36,252.16,252.18,4555.0
2016-07-11 14:45:00,252.13,252.13,251.8,251.88,7300.0,252.13,252.13,251.8,251.88,7300.0
2016-07-11 14:50:00,251.96,252.15,251.87,252.15,3725.0,251.96,252.15,251.87,252.15,3725.0
2016-07-11 14:55:00,252.15,252.15,251.94,251.95,1688.0,252.15,252.15,251.94,251.95,1688.0
2016-07-11 15:00:00,251.98,252.17,251.86,252.0,4120.0,251.98,252.17,251.86,252.0,4120.0
2016-07-11 15:05:00,252.12,252.54,252.06,252.54,9763.0,252.12,252.54,252.06,252.54,9763.0
2016-07-11 15:10:00,252.49,252.59,252.41,252.54,5531.0,252.49,252.59,252.41,252.54,5531.0
2016-07-11 15:15:00,252.54,252.57,252.43,252.47,2460.0,252.54,252.57,252.43,252.47,2460.0
2016-07-11 15:20:00,252.42,252.52,252.39,252.5,1675.0,252.42,252.52,252.39,252.5,1675.0
2016-07-11 15:25:00,252.56,252.58,252.44,252.46,4548.0,252.56,252.58,252.44,252.46,4548.0
2016-07-11 15:30:00,252.41,252.49,252.28,252.44,4700.0,252.41,252.49,252.28,252.44,4700.0
2016-07-11 15:35:00,252.41,252.54,252.33,252.42,6566.0,252.41,252.54,252.33,252.42,6566.0
2016-07-11 15:40:00,252.46,252.54,252.41,252.46,6530.0,252.46,252.54,252.41,252.46,6530.0
2016-07-11 15:45:00,252.38,252.52,252.38,252.45,3803.0,252.38,252.52,252.38,252.45,3803.0
2016-07-11 15:50:00,252.43,252.5,252.33,252.5,6259.0,252.43,252.5,252.33,252.5,6259.0
2016-07-11 15:55:00,252.5,252.5,252.22,252.3,11809.0,252.5,252.5,252.22,252.3,11809.0
2016-07-12 09:30:00,253.88,254.66,253.45,253.92,9992.0,253.88,254.66,253.45,253.92,9992.0
2016-07-12 09:35:00,253.99,254.17,252.94,252.95,7500.0,253.99,254.17,252.94,252.95,7500.0
2016-07-12 09:40:00,253.0,253.95,253.0,253.95,5980.0,253.0,253.95,253.0,253.95,5980.0
2016-07-12 09:45:00,253.61,253.86,253.31,253.32,1415.0,253.61,253.86,253.31,253.32,1415.0
2016-07-12 09:50:00,253.29,253.57,253.15,253.34,12128.0,253.29,253.57,253.15,253.34,12128.0
2016-07-12 09:55:00,253.25,253.28,252.4,252.41,1806.0,253.25,253.28,252.4,252.41,1806.0
2016-07-12 10:00:00,252.41,252.48,251.36,251.38,7035.0,252.41,252.48,251.36,251.38,7035.0
2016-07-12 10:05:00,251.53,251.96,251.3,251.85,7057.0,251.53,251.96,251.3,251.85,7057.0
2016-07-12 10:10:00,251.89,252.52,251.89,252.52,1600.0,251.89,252.52,251.89,252.52,1600.0
2016-07-12 10:15:00,252.51,252.74,252.39,252.39,2145.0,252.51,252.74,252.39,252.39,2145.0
2016-07-12 10:20:00,252.31,252.49,252.17,252.27,3103.0,252.31,252.49,252.17,252.27,3103.0
2016-07-12 10:25:00,252.08,252.08,251.74,252.06,6011.0,252.08,252.08,251.74,252.06,6011.0
2016-07-12 10:30:00,252.08,252.42,251.94,252.09,11200.0,252.08,252.42,251.94,252.09,11200.0
2016-07-12 10:35:00,252.08,252.35,251.85,252.3,6302.0,252.08,252.35,251.85,252.3,6302.0
2016-07-12 10:40:00,252.31,252.87,252.29,252.87,7527.0,252.31,252.87,252.29,252.87,7527.0
2016-07-12 10:45:00,252.94,253.18,252.89,253.14,6490.0,252.94,253.18,252.89,253.14,6490.0
2016-07-12 10:50:00,253.31,253.31,252.54,252.91,5215.0,253.31,253.31,252.54,252.91,5215.0
2016-07-12 10:55:00,252.82,252.96,252.59,252.77,3212.0,252.82,252.96,252.59,252.77,3212.0
2016-07-12 11:00:00,252.73,253.23,252.68,253.23,4800.0,252.73,253.23,252.68,253.23,4800.0
2016-07-12 11:05:00,253.23,253.74,253.23,253.24,7873.0,253.23,253.74,253.23,253.24,7873.0
2016-07-12 11:10:00,253.34,253.46,253.22,253.25,3800.0,253.34,253.46,253.22,253.25,3800.0
2016-07-12 11:15:00,253.15,253.15,252.79,253.07,1521.0,253.15,253.15,252.79,253.07,1521.0
2016-07-12 11:20:00,253.01,253.03,252.71,252.71,725.0,253.01,253.03,252.71,252.71,725.0
2016-07-12 11:25:00,252.68,253.29,252.68,253.29,1737.0,252.68,253.29,252.68,253.29,1737.0
2016-07-12 11:30:00,253.24,253.59,253.23,253.25,2945.0,253.24,253.59,253.23,253.25,2945.0
2016-07-12 11:35:00,253.39,253.52,253.28,253.42,1000.0,253.39,253.52,253.28,253.42,1000.0
2016-07-12 11:40:00,253.7,253.88,253.55,253.78,6832.0,253.7,253.88,253.55,253.78,6832.0
2016-07-12 11:45:00,253.75,253.79,253.39,253.66,2512.0,253.75,253.79,253.39,253.66,2512.0
2016-07-12 11:50:00,253.76,254.0,253.54,254.0,3857.0,253.76,254.0,253.54,254.0,3857.0
2016-07-12 11:55:00,254.0,254.09,253.62,253.72,3025.0,254.0,254.09,253.62,253.72,3025.0
2016-07-12 12:00:00,253.65,253.85,253.6,253.76,1922.0,253.65,253.85,253.6,253.76,1922.0
2016-07-12 12:05:00,253.9,254.14,253.82,254.04,4848.0,253.9,254.14,253.82,254.04,4848.0
2016-07-12 12:10:00,254.13,254.22,253.99,254.14,4148.0,254.13,254.22,253.99,254.14,4148.0
2016-07-12 12:15:00,254.34,254.38,254.22,254.22,1807.0,254.34,254.38,254.22,254.22,1807.0
2016-07-12 12:20:00,254.26,254.32,254.18,254.23,1200.0,254.26,254.32,254.18,254.23,1200.0
2016-07-12 12:25:00,254.29,254.29,253.97,254.2,2600.0,254.29,254.29,253.97,254.2,2600.0
2016-07-12 12:30:00,254.2,254.3,253.85,253.89,2876.0,254.2,254.3,253.85,253.89,2876.0
2016-07-12 12:35:00,253.97,253.98,253.76,253.94,5095.0,253.97,253.98,253.76,253.94,5095.0
2016-07-12 12:40:00,254.13,254.15,253.9,253.9,2201.0,254.13,254.15,253.9,253.9,2201.0
2016-07-12 12:45:00,254.02,254.05,253.56,253.66,3995.0,254.02,254.05,253.56,253.66,3995.0
2016-07-12 12:50:00,253.72,253.85,253.72,253.72,2222.0,253.72,253.85,253.72,253.72,2222.0
2016-07-12 12:55:00,253.69,253.87,253.64,253.87,1650.0,253.69,253.87,253.64,253.87,1650.0
2016-07-12 13:00:00,254.17,254.23,254.05,254.23,2700.0,254.17,254.23,254.05,254.23,2700.0
2016-07-12 13:05:00,254.26,254.4,254.01,254.01,4000.0,254.26,254.4,254.01,254.01,4000.0
2016-07-12 13:10:00,253.97,254.17,253.94,254.17,1200.0,253.97,254.17,253.94,254.17,1200.0
2016-07-12 13:15:00,254.35,254.35,254.21,254.31,1516.0,254.35,254.35,254.21,254.31,1516.0
2016-07-12 13:20:00,254.29,254.41,254.2,254.2,2313.0,254.29,254.41,254.2,254.2,2313.0
2016-07-12 13:25:00,254.23,254.34,254.02,254.1,2162.0,254.23,254.34,254.02,254.1,2162.0
2016-07-12 13:30:00,254.07,254.21,254.03,254.03,1800.0,254.07,254.21,254.03,254.03,1800.0
2016-07-12 13:35:00,254.09,254.41,254.09,254.28,1611.0,254.09,254.41,254.09,254.28,1611.0
2016-07-12 13:40:00,254.27,254.4,253.9,253.9,3232.0,254.27,254.4,253.9,253.9,3232.0
2016-07-12 13:45:00,253.99,254.01,253.76,253.76,2410.0,253.99,254.01,253.76,253.76,2410.0
2016-07-12 13:50:00,253.63,253.73,253.63,253.73,307.0,253.63,253.73,253.63,253.73,307.0
2016-07-12 13:55:00,253.72,253.72,253.48,253.6,3085.0,253.72,253.72,253.48,253.6,3085.0
2016-07-12 14:00:00,253.72,253.9,253.69,253.77,2500.0,253.72,253.9,253.69,253.77,2500.0
2016-07-12 14:05:00,253.77,253.89,253.5,253.5,3555.0,253.77,253.89,253.5,253.5,3555.0
2016-07-12 14:10:00,253.64,253.95,253.64,253.8,2800.0,253.64,253.95,253.64,253.8,2800.0
2016-07-12 14:15:00,253.93,254.07,253.93,254.02,2100.0,253.93,254.07,253.93,254.02,2100.0
2016-07-12 14:20:00,254.04,254.17,254.03,254.06,1500.0,254.04,254.17,254.03,254.06,1500.0
2016-07-12 14:25:00,254.2,254.33,254.12,254.22,5385.0,254.2,254.33,254.12,254.22,5385.0
2016-07-12 14:30:00,254.2,254.23,253.92,253.94,5183.0,254.2,254.23,253.92,253.94,5183.0
2016-07-12 14:35:00,253.76,253.93,253.5,253.69,5867.0,253.76,253.93,253.5,253.69,5867.0
2016-07-12 14:40:00,253.64,253.72,253.28,253.41,5982.0,253.64,253.72,253.28,253.41,5982.0
2016-07-12 14:45:00,253.45,253.7,253.39,253.7,2296.0,253.45,253.7,253.39,253.7,2296.0
2016-07-12 14:50:00,253.69,253.74,253.52,253.56,2302.0,253.69,253.74,253.52,253.56,2302.0
2016-07-12 14:55:00,253.61,253.61,253.17,253.17,2823.0,253.61,253.61,253.17,253.17,2823.0
2016-07-12 15:00:00,253.3,253.46,253.19,253.22,2150.0,253.3,253.46,253.19,253.22,2150.0
2016-07-12 15:05:00,253.2,253.43,253.2,253.33,2837.0,253.2,253.43,253.2,253.33,2837.0
2016-07-12 15:10:00,253.31,253.4,253.23,253.23,3100.0,253.31,253.4,253.23,253.23,3100.0
2016-07-12 15:15:00,253.19,253.19,253.0,253.0,5003.0,253.19,253.19,253.0,253.0,5003.0
2016-07-12 15:20:00,253.06,253.1,252.8,253.1,6893.0,253.06,253.1,252.8,253.1,6893.0
2016-07-12 15:25:00,253.11,253.26,253.02,253.13,4873.0,253.11,253.26,253.02,253.13,4873.0
2016-07-12 15:30:00,253.13,253.23,253.12,253.19,3600.0,253.13,253.23,253.12,253.19,3600.0
2016-07-12 15:35:00,253.2,253.5,253.2,253.45,7622.0,253.2,253.5,253.2,253.45,7622.0
2016-07-12 15:40:00,253.43,253.43,253.06,253.16,6254.0,253.43,253.43,253.06,253.16,6254.0
2016-07-12 15:45:00,253.12,253.31,253.08,253.26,4297.0,253.12,253.31,253.08,253.26,4297.0
2016-07-12 15:50:00,253.33,253.33,253.02,253.16,15101.0,253.33,253.33,253.02,253.16,15101.0
2016-07-12 15:55:00,253.2,253.35,253.12,253.27,19258.0,253.2,253.35,253.12,253.27,19258.0
2016-07-13 09:30:00,252.99,253.77,252.8,252.84,6175.0,252.99,253.77,252.8,252.84,6175.0
2016-07-13 09:35:00,252.95,253.0,252.3,252.3,6344.0,252.95,253.0,252.3,252.3,6344.0
2016-07-13 09:40:00,252.37,252.59,252.18,252.4,5995.0,252.37,252.59,252.18,252.4,5995.0
2016-07-13 09:45:00,252.4,252.58,252.2,252.2,4400.0,252.4,252.58,252.2,252.2,4400.0
2016-07-13 09:50:00,252.26,252.27,251.75,251.86,7041.0,252.26,252.27,251.75,251.86,7041.0
2016-07-13 09:55:00,251.94,251.94,251.07,251.08,6016.0,251.94,251.94,251.07,251.08,6016.0
2016-07-13 10:00:00,251.35,251.69,251.29,251.62,5814.0,251.35,251.69,251.29,251.62,5814.0
2016-07-13 10:05:00,251.54,251.74,251.54,251.65,3189.0,251.54,251.74,251.54,251.65,3189.0
2016-07-13 10:10:00,251.74,252.05,251.74,251.9,11350.0,251.74,252.05,251.74,251.9,11350.0
2016-07-13 10:15:00,251.96,251.99,251.58,251.93,1500.0,251.96,251.99,251.58,251.93,1500.0
2016-07-13 10:20:00,251.93,252.71,251.91,252.41,13555.0,251.93,252.71,251.91,252.41,13555.0
2016-07-13 10:25:00,252.41,252.65,252.19,252.19,6750.0,252.41,252.65,252.19,252.19,6750.0
2016-07-13 10:30:00,252.27,252.58,252.17,252.58,1300.0,252.27,252.58,252.17,252.58,1300.0
2016-07-13 10:35:00,252.69,252.73,252.42,252.45,1500.0,252.69,252.73,252.42,252.45,1500.0
2016-07-13 10:40:00,252.47,252.7,252.46,252.47,1300.0,252.47,252.7,252.46,252.47,1300.0
2016-07-13 10:45:00,252.44,252.58,252.19,252.35,3289.0,252.44,252.58,252.19,252.35,3289.0
2016-07-13 10:50:00,252.4,252.63,252.31,252.31,4374.0,252.4,252.63,252.31,252.31,4374.0
2016-07-13 10:55:00,252.3,252.46,252.2,252.46,4300.0,252.3,252.46,252.2,252.46,4300.0
2016-07-13 11:00:00,252.39,252.53,252.38,252.49,1200.0,252.39,252.53,252.38,252.49,1200.0
2016-07-13 11:05:00,252.43,252.43,252.12,252.43,1334.0,252.43,252.43,252.12,252.43,1334.0
2016-07-13 11:10:00,252.27,252.62,252.23,252.47,2596.0,252.27,252.62,252.23,252.47,2596.0
2016-07-13 11:15:00,252.25,252.25,251.68,251.68,1767.0,252.25,252.25,251.68,251.68,1767.0
2016-07-13 11:20:00,251.8,251.9,251.58,251.58,1069.0,251.8,251.9,251.58,251.58,1069.0
2016-07-13 11:25:00,251.84,251.84,251.3,251.3,2909.0,251.84,251.84,251.3,251.3,2909.0
2016-07-13 11:30:00,251.3,251.4,251.1,251.22,2524.0,251.3,251.4,251.1,251.22,2524.0
2016-07-13 11:35:00,251.25,251.26,250.65,250.85,5473.0,251.25,251.26,250.65,250.85,5473.0
2016-07-13 11:40:00,250.8,251.29,250.8,250.88,2245.0,250.8,251.29,250.8,250.88,2245.0
2016-07-13 11:45:00,251.06,251.06,250.64,250.64,2336.0,251.06,251.06,250.64,250.64,2336.0
2016-07-13 11:50:00,250.69,250.97,250.5,250.97,6996.0,250.69,250.97,250.5,250.97,6996.0
2016-07-13 11:55:00,251.1,251.31,250.85,251.31,3038.0,251.1,251.31,250.85,251.31,3038.0
2016-07-13 12:00:00,251.33,251.4,251.33,251.4,300.0,251.33,251.4,251.33,251.4,300.0
2016-07-13 12:05:00,251.48,251.77,251.48,251.62,1868.0,251.48,251.77,251.48,251.62,1868.0
2016-07-13 12:10:00,251.39,251.45,251.35,251.45,1660.0,251.39,251.45,251.35,251.45,1660.0
2016-07-13 12:15:00,251.55,251.55,251.42,251.46,750.0,251.55,251.55,251.42,251.46,750.0
2016-07-13 12:20:00,251.42,251.71,251.42,251.6,1797.0,251.42,251.71,251.42,251.6,1797.0
2016-07-13 12:25:00,251.74,251.74,251.63,251.64,700.0,251.74,251.74,251.63,251.64,700.0
2016-07-13 12:30:00,251.64,251.67,251.49,251.53,1900.0,251.64,251.67,251.49,251.53,1900.0
2016-07-13 12:35:00,251.65,251.68,251.5,251.6,3750.0,251.65,251.68,251.5,251.6,3750.0
2016-07-13 12:40:00,251.67,251.7,251.62,251.69,900.0,251.67,251.7,251.62,251.69,900.0
2016-07-13 12:45:00,251.79,251.87,251.7,251.74,1959.0,251.79,251.87,251.7,251.74,1959.0
2016-07-13 12:50:00,251.72,251.85,251.65,251.85,700.0,251.72,251.85,251.65,251.85,700.0
2016-07-13 12:55:00,251.99,252.16,251.99,252.03,1173.0,251.99,252.16,251.99,252.03,1173.0
2016-07-13 13:00:00,252.09,252.41,252.09,252.09,2700.0,252.09,252.41,252.09,252.09,2700.0
2016-07-13 13:05:00,252.19,252.27,252.18,252.27,210.0,252.19,252.27,252.18,252.27,210.0
2016-07-13 13:10:00,252.35,252.35,252.23,252.23,700.0,252.35,252.35,252.23,252.23,700.0
2016-07-13 13:15:00,252.38,252.39,252.02,252.02,1262.0,252.38,252.39,252.02,252.02,1262.0
2016-07-13 13:20:00,252.35,252.35,252.09,252.09,731.0,252.35,252.35,252.09,252.09,731.0
2016-07-13 13:25:00,252.11,252.13,251.91,251.93,700.0,252.11,252.13,251.91,251.93,700.0
2016-07-13 13:30:00,252.03,252.03,251.58,251.58,4300.0,252.03,252.03,251.58,251.58,4300.0
2016-07-13 13:35:00,251.63,251.63,251.63,251.63,100.0,251.63,251.63,251.63,251.63,100.0
2016-07-13 13:40:00,251.8,251.81,251.8,251.8,100.0,251.8,251.81,251.8,251.8,100.0
2016-07-13 13:45:00,251.84,251.84,251.56,251.71,2642.0,251.84,251.84,251.56,251.71,2642.0
2016-07-13 13:50:00,251.64,251.64,251.1,251.28,1400.0,251.64,251.64,251.1,251.28,1400.0
2016-07-13 13:55:00,251.27,251.36,251.11,251.3,4850.0,251.27,251.36,251.11,251.3,4850.0
2016-07-13 14:00:00,251.21,251.24,251.01,251.01,3142.0,251.21,251.24,251.01,251.01,3142.0
2016-07-13 14:05:00,251.18,251.37,251.1,251.27,11850.0,251.18,251.37,251.1,251.27,11850.0
2016-07-13 14:10:00,251.27,251.42,251.22,251.22,4450.0,251.27,251.42,251.22,251.22,4450.0
2016-07-13 14:15:00,251.17,251.17,250.86,250.87,5347.0,251.17,251.17,250.86,250.87,5347.0
2016-07-13 14:20:00,250.99,250.99,250.68,250.71,3025.0,250.99,250.99,250.68,250.71,3025.0
2016-07-13 14:25:00,250.73,251.07,250.71,251.04,5339.0,250.73,251.07,250.71,251.04,5339.0
2016-07-13 14:30:00,250.97,250.97,250.7,250.74,5895.0,250.97,250.97,250.7,250.74,5895.0
2016-07-13 14:35:00,250.74,251.18,250.72,251.05,3505.0,250.74,251.18,250.72,251.05,3505.0
2016-07-13 14:40:00,251.0,251.01,250.79,250.93,1600.0,251.0,251.01,250.79,250.93,1600.0
2016-07-13 14:45:00,250.81,251.09,250.81,251.09,600.0,250.81,251.09,250.81,251.09,600.0
2016-07-13 14:50:00,251.0,251.0,250.79,250.91,4267.0,251.0,251.0,250.79,250.91,4267.0
2016-07-13 14:55:00,250.82,251.01,250.75,250.79,1600.0,250.82,251.01,250.75,250.79,1600.0
2016-07-13 15:00:00,250.95,251.21,250.95,251.06,1600.0,250.95,251.21,250.95,251.06,1600.0
2016-07-13 15:05:00,251.16,251.35,251.13,251.32,4459.0,251.16,251.35,251.13,251.32,4459.0
2016-07-13 15:10:00,251.25,251.27,251.05,251.05,1722.0,251.25,251.27,251.05,251.05,1722.0
2016-07-13 15:15:00,251.08,251.08,250.77,250.85,5255.0,251.08,251.08,250.77,250.85,5255.0
2016-07-13 15:20:00,250.76,250.78,250.53,250.56,4050.0,250.76,250.78,250.53,250.56,4050.0
2016-07-13 15:25:00,250.59,250.59,250.42,250.46,7260.0,250.59,250.59,250.42,250.46,7260.0
2016-07-13 15:30:00,250.45,250.71,250.33,250.71,4700.0,250.45,250.71,250.33,250.71,4700.0
2016-07-13 15:35:00,250.7,250.72,250.31,250.4,6096.0,250.7,250.72,250.31,250.4,6096.0
2016-07-13 15:40:00,250.41,250.51,250.29,250.29,9360.0,250.41,250.51,250.29,250.29,9360.0
2016-07-13 15:45:00,250.29,250.47,250.22,250.29,13003.0,250.29,250.47,250.22,250.29,13003.0
2016-07-13 15:50:00,250.2,250.37,250.19,250.28,15540.0,250.2,250.37,250.19,250.28,15540.0
2016-07-13 15:55:00,250.35,250.4,250.05,250.12,32093.0,250.35,250.4,250.05,250.12,32093.0
2016-07-14 09:30:00,251.95,252.67,251.3,252.37,10299.0,251.95,252.67,251.3,252.37,10299.0
2016-07-14 09:35:00,252.56,252.56,251.63,251.97,18103.0,252.56,252.56,251.63,251.97,18103.0
2016-07-14 09:40:00,251.86,252.55,251.74,251.74,10719.0,251.86,252.55,251.74,251.74,10719.0
2016-07-14 09:45:00,251.85,252.65,251.59,252.29,8920.0,251.85,252.65,251.59,252.29,8920.0
2016-07-14 09:50:00,252.21,252.63,252.1,252.54,6093.0,252.21,252.63,252.1,252.54,6093.0
2016-07-14 09:55:00,252.29,252.76,251.93,252.58,7700.0,252.29,252.76,251.93,252.58,7700.0
2016-07-14 10:00:00,252.65,253.38,252.4,253.38,7862.0,252.65,253.38,252.4,253.38,7862.0
2016-07-14 10:05:00,253.39,253.77,253.28,253.56,8474.0,253.39,253.77,253.28,253.56,8474.0
2016-07-14 10:10:00,253.46,253.47,253.03,253.47,6855.0,253.46,253.47,253.03,253.47,6855.0
2016-07-14 10:15:00,253.36,253.76,253.29,253.55,5029.0,253.36,253.76,253.29,253.55,5029.0
2016-07-14 10:20:00,253.48,253.81,253.36,253.8,4939.0,253.48,253.81,253.36,253.8,4939.0
2016-07-14 10:25:00,253.74,253.74,253.31,253.48,7734.0,253.74,253.74,253.31,253.48,7734.0
2016-07-14 10:30:00,253.54,253.88,253.54,253.56,4473.0,253.54,253.88,253.54,253.56,4473.0
2016-07-14 10:35:00,253.78,253.91,253.57,253.83,4783.0,253.78,253.91,253.57,253.83,4783.0
2016-07-14 10:40:00,253.75,253.75,252.63,252.63,32644.0,253.75,253.75,252.63,252.63,32644.0
2016-07-14 10:45:00,252.62,253.0,252.36,252.44,13812.0,252.62,253.0,252.36,252.44,13812.0
2016-07-14 10:50:00,252.34,252.58,252.1,252.47,15742.0,252.34,252.58,252.1,252.47,15742.0
2016-07-14 10:55:00,252.61,253.22,252.6,253.07,7985.0,252.61,253.22,252.6,253.07,7985.0
2016-07-14 11:00:00,253.06,253.67,252.88,253.54,11724.0,253.06,253.67,252.88,253.54,11724.0
2016-07-14 11:05:00,253.54,253.61,253.09,253.29,17525.0,253.54,253.61,253.09,253.29,17525.0
2016-07-14 11:10:00,253.37,253.54,253.21,253.54,8653.0,253.37,253.54,253.21,253.54,8653.0
2016-07-14 11:15:00,253.43,253.91,253.25,253.37,10931.0,253.43,253.91,253.25,253.37,10931.0
2016-07-14 11:20:00,253.5,253.94,253.39,253.93,8564.0,253.5,253.94,253.39,253.93,8564.0
2016-07-14 11:25:00,253.9,253.95,253.67,253.95,9500.0,253.9,253.95,253.67,253.95,9500.0
2016-07-14 11:30:00,253.97,254.11,253.82,253.9,7662.0,253.97,254.11,253.82,253.9,7662.0
2016-07-14 11:35:00,253.88,254.04,253.87,254.03,6099.0,253.88,254.04,253.87,254.03,6099.0
2016-07-14 11:40:00,253.97,253.97,253.23,253.23,8686.0,253.97,253.97,253.23,253.23,8686.0
2016-07-14 11:45:00,253.31,253.65,253.31,253.32,3100.0,253.31,253.65,253.31,253.32,3100.0
2016-07-14 11:50:00,253.36,253.62,253.29,253.47,9887.0,253.36,253.62,253.29,253.47,9887.0
2016-07-14 11:55:00,253.38,253.57,253.23,253.23,13540.0,253.38,253.57,253.23,253.23,13540.0
2016-07-14 12:00:00,253.33,253.62,253.28,253.42,12395.0,253.33,253.62,253.28,253.42,12395.0
2016-07-14 12:05:00,253.44,253.75,253.43,253.7,2261.0,253.44,253.75,253.43,253.7,2261.0
2016-07-14 12:10:00,253.59,253.83,253.56,253.68,5242.0,253.59,253.83,253.56,253.68,5242.0
2016-07-14 12:15:00,253.71,253.9,253.63,253.72,2400.0,253.71,253.9,253.63,253.72,2400.0
2016-07-14 12:20:00,253.72,253.74,253.62,253.63,1320.0,253.72,253.74,253.62,253.63,1320.0
2016-07-14 12:25:00,253.68,253.93,253.62,253.77,1100.0,253.68,253.93,253.62,253.77,1100.0
2016-07-14 12:30:00,253.85,253.92,253.66,253.82,7629.0,253.85,253.92,253.66,253.82,7629.0
2016-07-14 12:35:00,253.89,254.09,253.87,254.09,2304.0,253.89,254.09,253.87,254.09,2304.0
2016-07-14 12:40:00,254.08,254.08,253.93,254.01,1700.0,254.08,254.08,253.93,254.01,1700.0
2016-07-14 12:45:00,253.97,254.21,253.96,254.06,3500.0,253.97,254.21,253.96,254.06,3500.0
2016-07-14 12:50:00,254.19,254.3,254.11,254.17,3633.0,254.19,254.3,254.11,254.17,3633.0
2016-07-14 12:55:00,254.2,254.22,254.13,254.21,4370.0,254.2,254.22,254.13,254.21,4370.0
2016-07-14 13:00:00,254.17,254.17,254.09,254.12,3547.0,254.17,254.17,254.09,254.12,3547.0
2016-07-14 13:05:00,254.07,254.14,253.97,253.97,3900.0,254.07,254.14,253.97,253.97,3900.0
2016-07-14 13:10:00,254.1,254.24,254.05,254.1,5386.0,254.1,254.24,254.05,254.1,5386.0
2016-07-14 13:15:00,254.01,254.15,254.0,254.01,2260.0,254.01,254.15,254.0,254.01,2260.0
2016-07-14 13:20:00,254.01,254.14,253.96,254.13,3547.0,254.01,254.14,253.96,254.13,3547.0
2016-07-14 13:25:00,254.04,254.25,254.03,254.12,4578.0,254.04,254.25,254.03,254.12,4578.0
2016-07-14 13:30:00,254.13,254.3,254.12,254.3,5168.0,254.13,254.3,254.12,254.3,5168.0
2016-07-14 13:35:00,254.25,254.5,254.25,254.28,5353.0,254.25,254.5,254.25,254.28,5353.0
2016-07-14 13:40:00,254.31,254.44,254.19,254.19,7940.0,254.31,254.44,254.19,254.19,7940.0
2016-07-14 13:45:00,254.19,254.28,254.15,254.26,5754.0,254.19,254.28,254.15,254.26,5754.0
2016-07-14 13:50:00,254.29,254.37,254.22,254.34,5579.0,254.29,254.37,254.22,254.34,5579.0
2016-07-14 13:55:00,254.34,254.55,254.32,254.35,5731.0,254.34,254.55,254.32,254.35,5731.0
2016-07-14 14:00:00,254.4,254.48,254.31,254.39,4784.0,254.4,254.48,254.31,254.39,4784.0
2016-07-14 14:05:00,254.35,254.39,254.22,254.33,9100.0,254.35,254.39,254.22,254.33,9100.0
2016-07-14 14:10:00,254.28,254.46,254.27,254.45,6062.0,254.28,254.46,254.27,254.45,6062.0
2016-07-14 14:15:00,254.4,254.72,254.39,254.71,3217.0,254.4,254.72,254.39,254.71,3217.0
2016-07-14 14:20:00,254.71,254.77,254.52,254.57,4427.0,254.71,254.77,254.52,254.57,4427.0
2016-07-14 14:25:00,254.52,254.75,254.38,254.7,3450.0,254.52,254.75,254.38,254.7,3450.0
2016-07-14 14:30:00,254.67,254.68,254.48,254.57,5200.0,254.67,254.68,254.48,254.57,5200.0
2016-07-14 14:35:00,254.57,254.74,254.5,254.69,1000.0,254.57,254.74,254.5,254.69,1000.0
2016-07-14 14:40:00,254.72,254.81,254.56,254.62,10713.0,254.72,254.81,254.56,254.62,10713.0
2016-07-14 14:45:00,254.66,254.71,254.58,254.65,4455.0,254.66,254.71,254.58,254.65,4455.0
2016-07-14 14:50:00,254.66,254.74,254.53,254.66,8583.0,254.66,254.74,254.53,254.66,8583.0
2016-07-14 14:55:00,254.69,254.76,254.6,254.76,7500.0,254.69,254.76,254.6,254.76,7500.0
2016-07-14 15:00:00,254.75,254.79,254.65,254.79,3600.0,254.75,254.79,254.65,254.79,3600.0
2016-07-14 15:05:00,254.79,255.3,254.79,255.21,10898.0,254.79,255.3,254.79,255.21,10898.0
2016-07-14 15:10:00,255.23,255.25,254.96,255.03,11466.0,255.23,255.25,254.96,255.03,11466.0
2016-07-14 15:15:00,254.98,255.07,254.92,254.95,7100.0,254.98,255.07,254.92,254.95,7100.0
2016-07-14 15:20:00,254.95,255.0,254.87,255.0,8372.0,254.95,255.0,254.87,255.0,8372.0
2016-07-14 15:25:00,254.98,255.07,254.94,255.03,7200.0,254.98,255.07,254.94,255.03,7200.0
2016-07-14 15:30:00,255.04,255.25,255.04,255.14,11664.0,255.04,255.25,255.04,255.14,11664.0
2016-07-14 15:35:00,255.19,255.24,255.0,255.0,13984.0,255.19,255.24,255.0,255.0,13984.0
2016-07-14 15:40:00,255.02,255.07,254.83,254.83,13249.0,255.02,255.07,254.83,254.83,13249.0
2016-07-14 15:45:00,254.87,254.98,254.75,254.93,9946.0,254.87,254.98,254.75,254.93,9946.0
2016-07-14 15:50:00,254.99,255.1,254.94,255.1,13147.0,254.99,255.1,254.94,255.1,13147.0
2016-07-14 15:55:00,255.09,255.17,254.94,255.11,37945.0,255.09,255.17,254.94,255.11,37945.0
2016-07-15 09:30:00,256.83,256.88,255.66,256.5,36612.0,256.83,256.88,255.66,256.5,36612.0
2016-07-15 09:35:00,256.53,256.53,255.73,256.37,7324.0,256.53,256.53,255.73,256.37,7324.0
2016-07-15 09:40:00,256.22,256.68,255.93,256.54,6098.0,256.22,256.68,255.93,256.54,6098.0
2016-07-15 09:45:00,256.43,256.58,256.12,256.14,10535.0,256.43,256.58,256.12,256.14,10535.0
2016-07-15 09:50:00,256.22,256.5,256.04,256.15,13208.0,256.22,256.5,256.04,256.15,13208.0
2016-07-15 09:55:00,256.32,256.43,256.26,256.35,8106.0,256.32,256.43,256.26,256.35,8106.0
2016-07-15 10:00:00,256.44,256.83,256.39,256.7,13138.0,256.44,256.83,256.39,256.7,13138.0
2016-07-15 10:05:00,256.56,256.56,256.04,256.04,7500.0,256.56,256.56,256.04,256.04,7500.0
2016-07-15 10:10:00,256.0,256.18,255.59,255.59,6619.0,256.0,256.18,255.59,255.59,6619.0
2016-07-15 10:15:00,255.59,256.02,255.39,255.7,5378.0,255.59,256.02,255.39,255.7,5378.0
2016-07-15 10:20:00,255.78,255.85,255.66,255.8,3000.0,255.78,255.85,255.66,255.8,3000.0
2016-07-15 10:25:00,255.73,255.86,255.42,255.55,8217.0,255.73,255.86,255.42,255.55,8217.0
2016-07-15 10:30:00,255.41,255.62,255.39,255.62,2743.0,255.41,255.62,255.39,255.62,2743.0
2016-07-15 10:35:00,255.97,256.03,255.73,255.83,3425.0,255.97,256.03,255.73,255.83,3425.0
2016-07-15 10:40:00,255.78,255.9,255.55,255.56,4378.0,255.78,255.9,255.55,255.56,4378.0
2016-07-15 10:45:00,255.62,255.77,255.43,255.77,3900.0,255.62,255.77,255.43,255.77,3900.0
2016-07-15 10:50:00,255.79,255.95,255.74,255.94,3811.0,255.79,255.95,255.74,255.94,3811.0
2016-07-15 10:55:00,256.0,256.3,256.0,256.3,1700.0,256.0,256.3,256.0,256.3,1700.0
2016-07-15 11:00:00,256.22,256.34,256.01,256.13,3965.0,256.22,256.34,256.01,256.13,3965.0
2016-07-15 11:05:00,256.03,256.25,255.96,256.13,6236.0,256.03,256.25,255.96,256.13,6236.0
2016-07-15 11:10:00,255.98,256.22,255.91,256.17,3050.0,255.98,256.22,255.91,256.17,3050.0
2016-07-15 11:15:00,256.11,256.5,255.99,256.03,11386.0,256.11,256.5,255.99,256.03,11386.0
2016-07-15 11:20:00,255.98,256.2,255.97,256.0,4254.0,255.98,256.2,255.97,256.0,4254.0
2016-07-15 11:25:00,255.97,255.97,255.8,255.82,1800.0,255.97,255.97,255.8,255.82,1800.0
2016-07-15 11:30:00,255.86,255.99,255.71,255.78,5700.0,255.86,255.99,255.71,255.78,5700.0
2016-07-15 11:35:00,255.84,255.84,255.64,255.7,1700.0,255.84,255.84,255.64,255.7,1700.0
2016-07-15 11:40:00,255.54,255.63,255.44,255.5,7939.0,255.54,255.63,255.44,255.5,7939.0
2016-07-15 11:45:00,255.5,255.6,255.41,255.6,5825.0,255.5,255.6,255.41,255.6,5825.0
2016-07-15 11:50:00,255.65,255.91,255.64,255.88,3840.0,255.65,255.91,255.64,255.88,3840.0
2016-07-15 11:55:00,255.84,255.99,255.84,255.95,600.0,255.84,255.99,255.84,255.95,600.0
2016-07-15 12:00:00,255.91,256.01,255.74,255.91,2200.0,255.91,256.01,255.74,255.91,2200.0
2016-07-15 12:05:00,255.94,255.99,255.89,255.96,1600.0,255.94,255.99,255.89,255.96,1600.0
2016-07-15 12:10:00,255.87,255.97,255.75,255.9,5931.0,255.87,255.97,255.75,255.9,5931.0
2016-07-15 12:15:00,255.83,255.95,255.83,255.86,1300.0,255.83,255.95,255.83,255.86,1300.0
2016-07-15 12:20:00,255.89,256.09,255.84,256.07,3000.0,255.89,256.09,255.84,256.07,3000.0
2016-07-15 12:25:00,256.03,256.1,255.93,256.1,5161.0,256.03,256.1,255.93,256.1,5161.0
2016-07-15 12:30:00,256.1,256.1,255.83,255.96,4461.0,256.1,256.1,255.83,255.96,4461.0
2016-07-15 12:35:00,255.93,255.93,255.64,255.64,2926.0,255.93,255.93,255.64,255.64,2926.0
2016-07-15 12:40:00,255.68,255.75,255.53,255.6,3690.0,255.68,255.75,255.53,255.6,3690.0
2016-07-15 12:45:00,255.59,255.95,255.59,255.95,4800.0,255.59,255.95,255.59,255.95,4800.0
2016-07-15 12:50:00,255.95,256.17,255.89,256.1,2200.0,255.95,256.17,255.89,256.1,2200.0
2016-07-15 12:55:00,256.17,256.25,256.02,256.11,3160.0,256.17,256.25,256.02,256.11,3160.0
2016-07-15 13:00:00,256.11,256.34,256.11,256.26,2228.0,256.11,256.34,256.11,256.26,2228.0
2016-07-15 13:05:00,256.27,256.31,256.19,256.22,2200.0,256.27,256.31,256.19,256.22,2200.0
2016-07-15 13:10:00,256.23,256.33,256.19,256.33,1100.0,256.23,256.33,256.19,256.33,1100.0
2016-07-15 13:15:00,256.28,256.48,256.15,256.42,4248.0,256.28,256.48,256.15,256.42,4248.0
2016-07-15 13:20:00,256.46,256.51,256.31,256.31,2396.0,256.46,256.51,256.31,256.31,2396.0
2016-07-15 13:25:00,256.3,256.32,256.13,256.13,2068.0,256.3,256.32,256.13,256.13,2068.0
2016-07-15 13:30:00,256.18,256.18,256.11,256.11,380.0,256.18,256.18,256.11,256.11,380.0
2016-07-15 13:35:00,256.05,256.05,255.83,255.92,2200.0,256.05,256.05,255.83,255.92,2200.0
2016-07-15 13:40:00,255.83,256.0,255.83,255.92,1900.0,255.83,256.0,255.83,255.92,1900.0
2016-07-15 13:45:00,255.71,255.71,255.32,255.32,2200.0,255.71,255.71,255.32,255.32,2200.0
2016-07-15 13:50:00,255.27,255.53,255.27,255.4,4727.0,255.27,255.53,255.27,255.4,4727.0
2016-07-15 13:55:00,255.31,255.62,255.25,255.62,2185.0,255.31,255.62,255.25,255.62,2185.0
2016-07-15 14:00:00,255.72,255.87,255.68,255.85,7000.0,255.72,255.87,255.68,255.85,7000.0
2016-07-15 14:05:00,255.85,255.94,255.63,255.85,8603.0,255.85,255.94,255.63,255.85,8603.0
2016-07-15 14:10:00,255.85,256.02,255.77,255.99,4732.0,255.85,256.02,255.77,255.99,4732.0
2016-07-15 14:15:00,255.99,256.0,255.85,255.94,4384.0,255.99,256.0,255.85,255.94,4384.0
2016-07-15 14:20:00,255.99,256.02,255.87,256.01,7283.0,255.99,256.02,255.87,256.01,7283.0
2016-07-15 14:25:00,256.04,256.06,255.94,255.96,1900.0,256.04,256.06,255.94,255.96,1900.0
2016-07-15 14:30:00,256.03,256.2,256.02,256.12,4049.0,256.03,256.2,256.02,256.12,4049.0
2016-07-15 14:35:00,256.07,256.12,255.93,255.94,5527.0,256.07,256.12,255.93,255.94,5527.0
2016-07-15 14:40:00,255.91,256.02,255.89,255.89,6553.0,255.91,256.02,255.89,255.89,6553.0
2016-07-15 14:45:00,255.95,256.08,255.89,255.91,3007.0,255.95,256.08,255.89,255.91,3007.0
2016-07-15 14:50:00,255.85,255.96,255.75,255.95,3759.0,255.85,255.96,255.75,255.95,3759.0
2016-07-15 14:55:00,255.97,255.97,255.77,255.84,6000.0,255.97,255.97,255.77,255.84,6000.0
2016-07-15 15:00:00,255.95,256.01,255.86,255.97,3800.0,255.95,256.01,255.86,255.97,3800.0
2016-07-15 15:05:00,255.96,256.12,255.92,255.98,5459.0,255.96,256.12,255.92,255.98,5459.0
2016-07-15 15:10:00,255.95,256.07,255.91,256.03,3663.0,255.95,256.07,255.91,256.03,3663.0
2016-07-15 15:15:00,256.0,256.06,255.94,256.0,5300.0,256.0,256.06,255.94,256.0,5300.0
2016-07-15 15:20:00,256.01,256.09,255.99,256.04,3794.0,256.01,256.09,255.99,256.04,3794.0
2016-07-15 15:25:00,255.96,256.23,255.96,256.19,9928.0,255.96,256.23,255.96,256.19,9928.0
2016-07-15 15:30:00,256.19,256.41,256.13,256.41,10395.0,256.19,256.41,256.13,256.41,10395.0
2016-07-15 15:35:00,256.38,256.43,256.1,256.11,12874.0,256.38,256.43,256.1,256.11,12874.0
2016-07-15 15:40:00,256.06,256.06,255.76,255.87,9662.0,256.06,256.06,255.76,255.87,9662.0
2016-07-15 15:45:00,255.86,255.94,255.81,255.87,14043.0,255.86,255.94,255.81,255.87,14043.0
2016-07-15 15:50:00,255.87,255.99,255.86,255.9,21794.0,255.87,255.99,255.86,255.9,21794.0
2016-07-15 15:55:00,255.9,255.93,255.6,255.77,47995.0,255.9,255.93,255.6,255.77,47995.0
2016-07-18 09:30:00,256.02,256.49,255.27,255.27,10602.0,256.02,256.49,255.27,255.27,10602.0
2016-07-18 09:35:00,255.38,256.19,255.37,255.85,4230.0,255.38,256.19,255.37,255.85,4230.0
2016-07-18 09:40:00,255.95,256.01,255.5,255.89,6800.0,255.95,256.01,255.5,255.89,6800.0
2016-07-18 09:45:00,255.83,256.03,255.73,255.88,4095.0,255.83,256.03,255.73,255.88,4095.0
2016-07-18 09:50:00,255.99,256.0,255.8,255.91,2250.0,255.99,256.0,255.8,255.91,2250.0
2016-07-18 09:55:00,255.9,256.0,255.82,255.95,2300.0,255.9,256.0,255.82,255.95,2300.0
2016-07-18 10:00:00,255.9,256.2,255.72,255.96,6931.0,255.9,256.2,255.72,255.96,6931.0
2016-07-18 10:05:00,256.04,256.09,255.67,255.85,4900.0,256.04,256.09,255.67,255.85,4900.0
2016-07-18 10:10:00,255.86,256.03,255.8,255.93,5800.0,255.86,256.03,255.8,255.93,5800.0
2016-07-18 10:15:00,255.87,255.92,255.7,255.85,6055.0,255.87,255.92,255.7,255.85,6055.0
2016-07-18 10:20:00,255.92,255.92,255.64,255.8,4322.0,255.92,255.92,255.64,255.8,4322.0
2016-07-18 10:25:00,255.87,255.9,255.84,255.89,2452.0,255.87,255.9,255.84,255.89,2452.0
2016-07-18 10:30:00,255.93,256.08,255.75,255.75,4541.0,255.93,256.08,255.75,255.75,4541.0
2016-07-18 10:35:00,255.7,256.1,255.65,256.1,6400.0,255.7,256.1,255.65,256.1,6400.0
2016-07-18 10:40:00,256.11,256.25,256.05,256.05,5438.0,256.11,256.25,256.05,256.05,5438.0
2016-07-18 10:45:00,256.1,256.3,255.98,256.26,3800.0,256.1,256.3,255.98,256.26,3800.0
2016-07-18 10:50:00,256.26,256.34,256.22,256.27,1720.0,256.26,256.34,256.22,256.27,1720.0
2016-07-18 10:55:00,256.18,256.37,256.18,256.32,1858.0,256.18,256.37,256.18,256.32,1858.0
2016-07-18 11:00:00,256.38,256.72,256.38,256.46,2500.0,256.38,256.72,256.38,256.46,2500.0
2016-07-18 11:05:00,256.6,256.83,256.6,256.83,2154.0,256.6,256.83,256.6,256.83,2154.0
2016-07-18 11:10:00,256.79,256.79,256.59,256.72,5986.0,256.79,256.79,256.59,256.72,5986.0
2016-07-18 11:15:00,256.72,256.84,256.58,256.71,6314.0,256.72,256.84,256.58,256.71,6314.0
2016-07-18 11:20:00,256.63,256.65,256.55,256.56,1000.0,256.63,256.65,256.55,256.56,1000.0
2016-07-18 11:25:00,256.56,256.65,256.49,256.51,3577.0,256.56,256.65,256.49,256.51,3577.0
2016-07-18 11:30:00,256.54,256.66,256.39,256.4,2815.0,256.54,256.66,256.39,256.4,2815.0
2016-07-18 11:35:00,256.39,256.55,256.35,256.51,3232.0,256.39,256.55,256.35,256.51,3232.0
2016-07-18 11:40:00,256.56,256.72,256.5,256.55,3808.0,256.56,256.72,256.5,256.55,3808.0
2016-07-18 11:45:00,256.42,256.58,256.42,256.5,1200.0,256.42,256.58,256.42,256.5,1200.0
2016-07-18 11:50:00,256.52,256.65,256.36,256.38,2767.0,256.52,256.65,256.36,256.38,2767.0
2016-07-18 11:55:00,256.44,256.44,256.01,256.13,14469.0,256.44,256.44,256.01,256.13,14469.0
2016-07-18 12:00:00,256.09,256.3,256.08,256.14,1800.0,256.09,256.3,256.08,256.14,1800.0
2016-07-18 12:05:00,256.15,256.15,255.51,255.88,11733.0,256.15,256.15,255.51,255.88,11733.0
2016-07-18 12:10:00,255.78,255.78,255.48,255.69,2900.0,255.78,255.78,255.48,255.69,2900.0
2016-07-18 12:15:00,255.71,255.71,255.41,255.56,800.0,255.71,255.71,255.41,255.56,800.0
2016-07-18 12:20:00,255.59,255.59,255.45,255.47,1900.0,255.59,255.59,255.45,255.47,1900.0
2016-07-18 12:25:00,255.4,255.62,255.32,255.62,3000.0,255.4,255.62,255.32,255.62,3000.0
2016-07-18 12:30:00,255.55,255.59,255.55,255.57,600.0,255.55,255.59,255.55,255.57,600.0
2016-07-18 12:35:00,255.5,255.56,255.45,255.45,1450.0,255.5,255.56,255.45,255.45,1450.0
2016-07-18 12:40:00,255.45,256.22,255.45,255.85,16205.0,255.45,256.22,255.45,255.85,16205.0
2016-07-18 12:45:00,255.74,255.93,255.74,255.92,700.0,255.74,255.93,255.74,255.92,700.0
2016-07-18 12:50:00,255.92,255.92,255.76,255.85,1300.0,255.92,255.92,255.76,255.85,1300.0
2016-07-18 12:55:00,255.8,255.82,255.74,255.74,604.0,255.8,255.82,255.74,255.74,604.0
2016-07-18 13:00:00,255.8,255.8,255.55,255.55,700.0,255.8,255.8,255.55,255.55,700.0
2016-07-18 13:05:00,255.55,255.66,255.51,255.66,1600.0,255.55,255.66,255.51,255.66,1600.0
2016-07-18 13:10:00,255.68,255.68,255.1,255.1,16998.0,255.68,255.68,255.1,255.1,16998.0
2016-07-18 13:15:00,255.12,255.48,255.1,255.26,4963.0,255.12,255.48,255.1,255.26,4963.0
2016-07-18 13:20:00,255.27,255.35,255.25,255.34,2050.0,255.27,255.35,255.25,255.34,2050.0
2016-07-18 13:25:00,255.32,255.42,255.32,255.37,528.0,255.32,255.42,255.32,255.37,528.0
2016-07-18 13:30:00,255.37,255.43,255.3,255.32,1800.0,255.37,255.43,255.3,255.32,1800.0
2016-07-18 13:35:00,255.42,255.68,255.42,255.63,1912.0,255.42,255.68,255.42,255.63,1912.0
2016-07-18 13:40:00,255.71,255.83,255.7,255.83,1800.0,255.71,255.83,255.7,255.83,1800.0
2016-07-18 13:45:00,255.84,255.97,255.78,255.78,1800.0,255.84,255.97,255.78,255.78,1800.0
2016-07-18 13:50:00,255.92,255.92,255.92,255.92,300.0,255.92,255.92,255.92,255.92,300.0
2016-07-18 13:55:00,255.82,256.21,255.81,256.2,11383.0,255.82,256.21,255.81,256.2,11383.0
2016-07-18 14:00:00,256.11,256.15,255.96,256.09,2821.0,256.11,256.15,255.96,256.09,2821.0
2016-07-18 14:05:00,256.09,256.12,255.91,256.09,2995.0,256.09,256.12,255.91,256.09,2995.0
2016-07-18 14:10:00,256.23,256.25,256.1,256.1,2065.0,256.23,256.25,256.1,256.1,2065.0
2016-07-18 14:15:00,256.07,256.24,255.81,256.24,2000.0,256.07,256.24,255.81,256.24,2000.0
2016-07-18 14:20:00,256.1,256.24,256.07,256.24,1000.0,256.1,256.24,256.07,256.24,1000.0
2016-07-18 14:25:00,256.22,256.45,256.21,256.32,2400.0,256.22,256.45,256.21,256.32,2400.0
2016-07-18 14:30:00,256.25,256.37,256.19,256.27,1400.0,256.25,256.37,256.19,256.27,1400.0
2016-07-18 14:35:00,256.33,256.47,256.3,256.37,1100.0,256.33,256.47,256.3,256.37,1100.0
2016-07-18 14:40:00,256.31,256.5,256.3,256.5,1200.0,256.31,256.5,256.3,256.5,1200.0
2016-07-18 14:45:00,256.52,256.52,256.23,256.45,2500.0,256.52,256.52,256.23,256.45,2500.0
2016-07-18 14:50:00,256.39,256.39,256.24,256.24,700.0,256.39,256.39,256.24,256.24,700.0
2016-07-18 14:55:00,256.3,256.47,256.3,256.47,1400.0,256.3,256.47,256.3,256.47,1400.0
2016-07-18 15:00:00,256.42,256.53,256.37,256.41,3900.0,256.42,256.53,256.37,256.41,3900.0
2016-07-18 15:05:00,256.49,256.6,256.44,256.5,3987.0,256.49,256.6,256.44,256.5,3987.0
2016-07-18 15:10:00,256.5,256.64,256.46,256.64,2557.0,256.5,256.64,256.46,256.64,2557.0
2016-07-18 15:15:00,256.65,256.82,256.64,256.68,4630.0,256.65,256.82,256.64,256.68,4630.0
2016-07-18 15:20:00,256.69,256.71,256.53,256.63,13700.0,256.69,256.71,256.53,256.63,13700.0
2016-07-18 15:25:00,256.7,256.7,256.47,256.56,6200.0,256.7,256.7,256.47,256.56,6200.0
2016-07-18 15:30:00,256.59,256.72,256.55,256.63,7393.0,256.59,256.72,256.55,256.63,7393.0
2016-07-18 15:35:00,256.61,256.64,256.49,256.58,11564.0,256.61,256.64,256.49,256.58,11564.0
2016-07-18 15:40:00,256.6,256.6,256.21,256.25,7813.0,256.6,256.6,256.21,256.25,7813.0
2016-07-18 15:45:00,256.23,256.4,256.04,256.04,8300.0,256.23,256.4,256.04,256.04,8300.0
2016-07-18 15:50:00,256.11,256.17,256.03,256.1,16543.0,256.11,256.17,256.03,256.1,16543.0
2016-07-18 15:55:00,256.15,256.18,255.91,256.08,36508.0,256.15,256.18,255.91,256.08,36508.0
2016-07-19 09:30:00,256.0,256.76,254.86,255.02,8548.0,256.0,256.76,254.86,255.02,8548.0
2016-07-19 09:35:00,255.31,255.39,255.0,255.1,3202.0,255.31,255.39,255.0,255.1,3202.0
2016-07-19 09:40:00,255.23,256.0,255.05,255.71,15823.0,255.23,256.0,255.05,255.71,15823.0
2016-07-19 09:45:00,255.84,255.84,255.21,255.61,1836.0,255.84,255.84,255.21,255.61,1836.0
2016-07-19 09:50:00,255.38,255.5,255.3,255.35,1150.0,255.38,255.5,255.3,255.35,1150.0
2016-07-19 09:55:00,255.34,255.72,255.09,255.72,9889.0,255.34,255.72,255.09,255.72,9889.0
2016-07-19 10:00:00,255.61,255.93,255.36,255.65,5010.0,255.61,255.93,255.36,255.65,5010.0
2016-07-19 10:05:00,255.69,255.93,255.69,255.77,1800.0,255.69,255.93,255.69,255.77,1800.0
2016-07-19 10:10:00,255.83,256.07,255.61,255.61,4354.0,255.83,256.07,255.61,255.61,4354.0
2016-07-19 10:15:00,255.73,255.84,255.15,255.2,3608.0,255.73,255.84,255.15,255.2,3608.0
2016-07-19 10:20:00,255.11,255.31,255.0,255.28,3750.0,255.11,255.31,255.0,255.28,3750.0
2016-07-19 10:25:00,255.38,255.43,255.12,255.19,4700.0,255.38,255.43,255.12,255.19,4700.0
2016-07-19 10:30:00,255.04,255.32,255.04,255.32,625.0,255.04,255.32,255.04,255.32,625.0
2016-07-19 10:35:00,255.31,255.31,255.02,255.15,5410.0,255.31,255.31,255.02,255.15,5410.0
2016-07-19 10:40:00,255.02,255.26,254.78,254.88,4078.0,255.02,255.26,254.78,254.88,4078.0
2016-07-19 10:45:00,254.96,255.02,254.89,254.9,3306.0,254.96,255.02,254.89,254.9,3306.0
2016-07-19 10:50:00,254.96,255.24,254.89,255.0,17251.0,254.96,255.24,254.89,255.0,17251.0
2016-07-19 10:55:00,254.96,255.31,254.93,255.16,3774.0,254.96,255.31,254.93,255.16,3774.0
2016-07-19 11:00:00,255.18,255.22,254.85,254.85,2600.0,255.18,255.22,254.85,254.85,2600.0
2016-07-19 11:05:00,254.87,255.06,254.87,254.94,2900.0,254.87,255.06,254.87,254.94,2900.0
2016-07-19 11:10:00,254.91,254.92,254.8,254.92,2017.0,254.91,254.92,254.8,254.92,2017.0
2016-07-19 11:15:00,255.0,255.12,254.93,254.93,2226.0,255.0,255.12,254.93,254.93,2226.0
2016-07-19 11:20:00,254.95,255.14,254.93,255.01,4888.0,254.95,255.14,254.93,255.01,4888.0
2016-07-19 11:25:00,255.01,255.02,254.9,254.99,1200.0,255.01,255.02,254.9,254.99,1200.0
2016-07-19 11:30:00,255.0,255.03,254.96,254.96,1250.0,255.0,255.03,254.96,254.96,1250.0
2016-07-19 11:35:00,255.01,255.01,254.72,254.86,6306.0,255.01,255.01,254.72,254.86,6306.0
2016-07-19 11:40:00,254.77,254.83,254.77,254.83,325.0,254.77,254.83,254.77,254.83,325.0
2016-07-19 11:45:00,254.73,254.96,254.53,254.94,6546.0,254.73,254.96,254.53,254.94,6546.0
2016-07-19 11:50:00,254.8,255.09,254.77,255.0,3300.0,254.8,255.09,254.77,255.0,3300.0
2016-07-19 11:55:00,255.0,255.0,254.91,255.0,613.0,255.0,255.0,254.91,255.0,613.0
2016-07-19 12:00:00,254.91,255.0,254.7,254.84,3382.0,254.91,255.0,254.7,254.84,3382.0
2016-07-19 12:05:00,254.84,254.84,254.84,254.84,0.0,254.84,254.84,254.84,254.84,0.0
2016-07-19 12:10:00,254.89,255.15,254.84,255.09,4089.0,254.89,255.15,254.84,255.09,4089.0
2016-07-19 12:15:00,255.08,255.09,255.04,255.07,2300.0,255.08,255.09,255.04,255.07,2300.0
2016-07-19 12:20:00,255.07,255.12,254.86,255.07,3350.0,255.07,255.12,254.86,255.07,3350.0
2016-07-19 12:25:00,255.03,255.07,255.0,255.04,3000.0,255.03,255.07,255.0,255.04,3000.0
2016-07-19 12:30:00,255.0,255.06,254.94,254.99,1460.0,255.0,255.06,254.94,254.99,1460.0
2016-07-19 12:35:00,254.97,254.97,254.96,254.97,400.0,254.97,254.97,254.96,254.97,400.0
2016-07-19 12:40:00,255.0,255.08,255.0,255.08,400.0,255.0,255.08,255.0,255.08,400.0
2016-07-19 12:45:00,255.09,255.16,255.05,255.16,1800.0,255.09,255.16,255.05,255.16,1800.0
2016-07-19 12:50:00,255.16,255.16,255.11,255.11,400.0,255.16,255.16,255.11,255.11,400.0
2016-07-19 12:55:00,255.11,255.19,255.11,255.19,900.0,255.11,255.19,255.11,255.19,900.0
2016-07-19 13:00:00,255.2,255.28,255.0,255.02,5349.0,255.2,255.28,255.0,255.02,5349.0
2016-07-19 13:05:00,255.1,255.1,255.0,255.0,700.0,255.1,255.1,255.0,255.0,700.0
2016-07-19 13:10:00,255.0,255.0,254.96,255.0,800.0,255.0,255.0,254.96,255.0,800.0
2016-07-19 13:15:00,254.9,254.95,254.87,254.87,1533.0,254.9,254.95,254.87,254.87,1533.0
2016-07-19 13:20:00,254.94,255.05,254.94,255.0,800.0,254.94,255.05,254.94,255.0,800.0
2016-07-19 13:25:00,254.89,254.93,254.87,254.88,678.0,254.89,254.93,254.87,254.88,678.0
2016-07-19 13:30:00,254.88,255.08,254.86,255.08,1500.0,254.88,255.08,254.86,255.08,1500.0
2016-07-19 13:35:00,255.0,255.2,254.99,255.2,4141.0,255.0,255.2,254.99,255.2,4141.0
2016-07-19 13:40:00,255.27,255.33,255.27,255.33,300.0,255.27,255.33,255.27,255.33,300.0
2016-07-19 13:45:00,255.33,255.33,255.27,255.28,700.0,255.33,255.33,255.27,255.28,700.0
2016-07-19 13:50:00,255.31,255.31,255.24,255.24,1636.0,255.31,255.31,255.24,255.24,1636.0
2016-07-19 13:55:00,255.16,255.27,255.13,255.27,700.0,255.16,255.27,255.13,255.27,700.0
2016-07-19 14:00:00,255.24,255.44,255.24,255.44,1238.0,255.24,255.44,255.24,255.44,1238.0
2016-07-19 14:05:00,255.44,255.44,255.34,255.37,700.0,255.44,255.44,255.34,255.37,700.0
2016-07-19 14:10:00,255.43,255.45,255.36,255.45,600.0,255.43,255.45,255.36,255.45,600.0
2016-07-19 14:15:00,255.48,255.78,255.43,255.7,3242.0,255.48,255.78,255.43,255.7,3242.0
2016-07-19 14:20:00,255.75,255.85,255.66,255.85,1700.0,255.75,255.85,255.66,255.85,1700.0
2016-07-19 14:25:00,255.76,255.78,255.66,255.75,1900.0,255.76,255.78,255.66,255.75,1900.0
2016-07-19 14:30:00,255.78,255.78,255.69,255.69,500.0,255.78,255.78,255.69,255.69,500.0
2016-07-19 14:35:00,255.8,255.81,255.74,255.8,920.0,255.8,255.81,255.74,255.8,920.0
2016-07-19 14:40:00,255.84,256.01,255.83,255.9,1100.0,255.84,256.01,255.83,255.9,1100.0
2016-07-19 14:45:00,255.96,256.07,255.92,256.07,1250.0,255.96,256.07,255.92,256.07,1250.0
2016-07-19 14:50:00,256.03,256.26,256.02,256.24,3371.0,256.03,256.26,256.02,256.24,3371.0
2016-07-19 14:55:00,256.2,256.26,255.9,255.98,4642.0,256.2,256.26,255.9,255.98,4642.0
2016-07-19 15:00:00,256.09,256.09,255.96,255.96,1000.0,256.09,256.09,255.96,255.96,1000.0
2016-07-19 15:05:00,256.06,256.17,256.02,256.13,1895.0,256.06,256.17,256.02,256.13,1895.0
2016-07-19 15:10:00,256.04,256.04,255.96,255.96,1000.0,256.04,256.04,255.96,255.96,1000.0
2016-07-19 15:15:00,256.09,256.25,256.06,256.25,1457.0,256.09,256.25,256.06,256.25,1457.0
2016-07-19 15:20:00,256.28,256.32,256.23,256.29,1301.0,256.28,256.32,256.23,256.29,1301.0
2016-07-19 15:25:00,256.36,256.6,256.36,256.6,4079.0,256.36,256.6,256.36,256.6,4079.0
2016-07-19 15:30:00,256.58,256.7,256.51,256.7,3727.0,256.58,256.7,256.51,256.7,3727.0
2016-07-19 15:35:00,256.69,256.71,256.63,256.71,2320.0,256.69,256.71,256.63,256.71,2320.0
2016-07-19 15:40:00,256.7,256.74,256.7,256.72,957.0,256.7,256.74,256.7,256.72,957.0
2016-07-19 15:45:00,256.73,256.81,256.71,256.78,8464.0,256.73,256.81,256.71,256.78,8464.0
2016-07-19 15:50:00,256.82,256.85,256.74,256.76,8631.0,256.82,256.85,256.74,256.76,8631.0
2016-07-19 15:55:00,256.76,256.91,256.74,256.86,19011.0,256.76,256.91,256.74,256.86,19011.0
2016-07-20 09:30:00,257.42,257.54,256.19,256.19,5474.0,257.42,257.54,256.19,256.19,5474.0
2016-07-20 09:35:00,256.69,257.02,256.57,257.02,928.0,256.69,257.02,256.57,257.02,928.0
2016-07-20 09:40:00,256.86,256.96,256.26,256.26,6830.0,256.86,256.96,256.26,256.26,6830.0
2016-07-20 09:45:00,256.45,256.94,256.38,256.74,3666.0,256.45,256.94,256.38,256.74,3666.0
2016-07-20 09:50:00,256.67,256.81,256.62,256.66,3353.0,256.67,256.81,256.62,256.66,3353.0
2016-07-20 09:55:00,256.65,256.72,256.39,256.46,2551.0,256.65,256.72,256.39,256.46,2551.0
2016-07-20 10:00:00,256.39,256.39,255.97,256.0,7272.0,256.39,256.39,255.97,256.0,7272.0
2016-07-20 10:05:00,255.89,256.05,255.68,255.96,5650.0,255.89,256.05,255.68,255.96,5650.0
2016-07-20 10:10:00,255.96,256.02,255.71,255.8,13075.0,255.96,256.02,255.71,255.8,13075.0
2016-07-20 10:15:00,255.75,256.0,255.75,255.9,6179.0,255.75,256.0,255.75,255.9,6179.0
2016-07-20 10:20:00,255.88,255.99,255.74,255.92,6198.0,255.88,255.99,255.74,255.92,6198.0
2016-07-20 10:25:00,255.92,256.14,255.85,255.95,9708.0,255.92,256.14,255.85,255.95,9708.0
2016-07-20 10:30:00,256.03,256.17,256.03,256.04,2200.0,256.03,256.17,256.03,256.04,2200.0
2016-07-20 10:35:00,256.23,256.34,256.19,256.33,3950.0,256.23,256.34,256.19,256.33,3950.0
2016-07-20 10:40:00,256.36,256.64,256.36,256.59,7700.0,256.36,256.64,256.36,256.59,7700.0
2016-07-20 10:45:00,256.57,256.61,256.31,256.39,2926.0,256.57,256.61,256.31,256.39,2926.0
2016-07-20 10:50:00,256.35,256.35,256.17,256.25,1545.0,256.35,256.35,256.17,256.25,1545.0
2016-07-20 10:55:00,256.3,256.33,255.99,256.26,5800.0,256.3,256.33,255.99,256.26,5800.0
2016-07-20 11:00:00,256.09,256.21,255.88,256.2,3075.0,256.09,256.21,255.88,256.2,3075.0
2016-07-20 11:05:00,256.06,256.18,256.05,256.17,300.0,256.06,256.18,256.05,256.17,300.0
2016-07-20 11:10:00,256.16,256.22,256.06,256.1,6380.0,256.16,256.22,256.06,256.1,6380.0
2016-07-20 11:15:00,256.08,256.32,256.08,256.28,2500.0,256.08,256.32,256.08,256.28,2500.0
2016-07-20 11:20:00,256.37,256.37,256.14,256.19,3600.0,256.37,256.37,256.14,256.19,3600.0
2016-07-20 11:25:00,256.16,256.23,256.02,256.06,3118.0,256.16,256.23,256.02,256.06,3118.0
2016-07-20 11:30:00,256.12,256.22,256.08,256.09,1600.0,256.12,256.22,256.08,256.09,1600.0
2016-07-20 11:35:00,256.01,256.21,256.01,256.02,2230.0,256.01,256.21,256.01,256.02,2230.0
2016-07-20 11:40:00,256.07,256.13,255.97,256.04,5400.0,256.07,256.13,255.97,256.04,5400.0
2016-07-20 11:45:00,256.05,256.22,255.91,256.18,9349.0,256.05,256.22,255.91,256.18,9349.0
2016-07-20 11:50:00,256.17,256.17,256.01,256.08,1803.0,256.17,256.17,256.01,256.08,1803.0
2016-07-20 11:55:00,256.03,256.21,256.0,256.16,2450.0,256.03,256.21,256.0,256.16,2450.0
2016-07-20 12:00:00,256.06,256.27,255.98,256.16,4655.0,256.06,256.27,255.98,256.16,4655.0
2016-07-20 12:05:00,256.21,256.33,256.11,256.26,5500.0,256.21,256.33,256.11,256.26,5500.0
2016-07-20 12:10:00,256.18,256.26,256.14,256.24,2100.0,256.18,256.26,256.14,256.24,2100.0
2016-07-20 12:15:00,256.29,256.35,256.12,256.12,2086.0,256.29,256.35,256.12,256.12,2086.0
2016-07-20 12:20:00,256.19,256.28,256.1,256.28,2300.0,256.19,256.28,256.1,256.28,2300.0
2016-07-20 12:25:00,256.27,256.35,256.21,256.33,2400.0,256.27,256.35,256.21,256.33,2400.0
2016-07-20 12:30:00,256.35,256.37,256.11,256.28,3908.0,256.35,256.37,256.11,256.28,3908.0
2016-07-20 12:35:00,256.16,256.16,255.92,256.04,2500.0,256.16,256.16,255.92,256.04,2500.0
2016-07-20 12:40:00,256.04,256.04,255.86,255.89,1551.0,256.04,256.04,255.86,255.89,1551.0
2016-07-20 12:45:00,255.85,255.98,255.85,255.93,1400.0,255.85,255.98,255.85,255.93,1400.0
2016-07-20 12:50:00,256.01,256.01,255.81,255.81,738.0,256.01,256.01,255.81,255.81,738.0
2016-07-20 12:55:00,255.8,256.03,255.76,255.85,4521.0,255.8,256.03,255.76,255.85,4521.0
2016-07-20 13:00:00,255.96,256.07,255.96,256.06,1395.0,255.96,256.07,255.96,256.06,1395.0
2016-07-20 13:05:00,256.05,256.16,255.88,256.08,3000.0,256.05,256.16,255.88,256.08,3000.0
2016-07-20 13:10:00,256.02,256.15,256.02,256.12,2650.0,256.02,256.15,256.02,256.12,2650.0
2016-07-20 13:15:00,256.13,256.13,255.92,256.08,7144.0,256.13,256.13,255.92,256.08,7144.0
2016-07-20 13:20:00,256.1,256.16,256.1,256.13,409.0,256.1,256.16,256.1,256.13,409.0
2016-07-20 13:25:00,256.23,256.34,256.1,256.22,2200.0,256.23,256.34,256.1,256.22,2200.0
2016-07-20 13:30:00,256.23,256.23,256.16,256.2,700.0,256.23,256.23,256.16,256.2,700.0
2016-07-20 13:35:00,256.31,256.36,256.31,256.36,200.0,256.31,256.36,256.31,256.36,200.0
2016-07-20 13:40:00,256.39,256.4,256.26,256.3,2260.0,256.39,256.4,256.26,256.3,2260.0
2016-07-20 13:45:00,256.33,256.35,256.24,256.32,4200.0,256.33,256.35,256.24,256.32,4200.0
2016-07-20 13:50:00,256.25,256.33,256.13,256.33,5300.0,256.25,256.33,256.13,256.33,5300.0
2016-07-20 13:55:00,256.33,256.33,255.92,255.92,3300.0,256.33,256.33,255.92,255.92,3300.0
2016-07-20 14:00:00,255.98,256.24,255.98,256.03,4063.0,255.98,256.24,255.98,256.03,4063.0
2016-07-20 14:05:00,256.03,256.23,256.02,256.22,4326.0,256.03,256.23,256.02,256.22,4326.0
2016-07-20 14:10:00,256.22,256.22,256.12,256.2,2750.0,256.22,256.22,256.12,256.2,2750.0
2016-07-20 14:15:00,256.15,256.3,256.15,256.2,2700.0,256.15,256.3,256.15,256.2,2700.0
2016-07-20 14:20:00,256.2,256.27,256.11,256.11,6313.0,256.2,256.27,256.11,256.11,6313.0
2016-07-20 14:25:00,256.13,256.13,256.06,256.08,1100.0,256.13,256.13,256.06,256.08,1100.0
2016-07-20 14:30:00,256.13,256.17,256.06,256.06,3770.0,256.13,256.17,256.06,256.06,3770.0
2016-07-20 14:35:00,256.09,256.09,255.97,256.0,2500.0,256.09,256.09,255.97,256.0,2500.0
2016-07-20 14:40:00,255.98,256.04,255.93,256.04,3300.0,255.98,256.04,255.93,256.04,3300.0
2016-07-20 14:45:00,256.06,256.13,256.01,256.11,4636.0,256.06,256.13,256.01,256.11,4636.0
2016-07-20 14:50:00,256.14,256.41,256.05,256.24,3900.0,256.14,256.41,256.05,256.24,3900.0
2016-07-20 14:55:00,256.33,256.46,256.19,256.19,3900.0,256.33,256.46,256.19,256.19,3900.0
2016-07-20 15:00:00,256.13,256.24,256.05,256.18,4250.0,256.13,256.24,256.05,256.18,4250.0
2016-07-20 15:05:00,256.04,256.17,256.0,256.13,8600.0,256.04,256.17,256.0,256.13,8600.0
2016-07-20 15:10:00,256.13,256.14,255.88,256.0,7210.0,256.13,256.14,255.88,256.0,7210.0
2016-07-20 15:15:00,256.0,256.08,255.91,256.07,5556.0,256.0,256.08,255.91,256.07,5556.0
2016-07-20 15:20:00,256.1,256.1,255.85,255.89,11879.0,256.1,256.1,255.85,255.89,11879.0
2016-07-20 15:25:00,255.89,256.01,255.88,255.98,6433.0,255.89,256.01,255.88,255.98,6433.0
2016-07-20 15:30:00,255.92,256.11,255.92,255.99,4760.0,255.92,256.11,255.92,255.99,4760.0
2016-07-20 15:35:00,256.07,256.13,255.98,256.07,8156.0,256.07,256.13,255.98,256.07,8156.0
2016-07-20 15:40:00,256.1,256.19,256.05,256.19,7652.0,256.1,256.19,256.05,256.19,7652.0
2016-07-20 15:45:00,256.23,256.31,256.03,256.11,9473.0,256.23,256.31,256.03,256.11,9473.0
2016-07-20 15:50:00,256.1,256.13,255.95,255.95,12770.0,256.1,256.13,255.95,255.95,12770.0
2016-07-20 15:55:00,255.95,255.97,255.73,255.8,16568.0,255.95,255.97,255.73,255.8,16568.0
2016-07-21 09:30:00,255.15,255.7,255.0,255.4,9224.0,255.15,255.7,255.0,255.4,9224.0
2016-07-21 09:35:00,255.35,255.38,254.96,255.21,4499.0,255.35,255.38,254.96,255.21,4499.0
2016-07-21 09:40:00,255.2,255.52,255.15,255.31,8090.0,255.2,255.52,255.15,255.31,8090.0
2016-07-21 09:45:00,255.35,255.7,255.24,255.7,3800.0,255.35,255.7,255.24,255.7,3800.0
2016-07-21 09:50:00,255.69,255.69,255.32,255.33,5026.0,255.69,255.69,255.32,255.33,5026.0
2016-07-21 09:55:00,255.47,255.59,255.3,255.52,4601.0,255.47,255.59,255.3,255.52,4601.0
2016-07-21 10:00:00,255.66,255.99,255.5,255.54,3007.0,255.66,255.99,255.5,255.54,3007.0
2016-07-21 10:05:00,255.59,255.7,255.41,255.49,6992.0,255.59,255.7,255.41,255.49,6992.0
2016-07-21 10:10:00,255.6,255.91,255.5,255.67,5013.0,255.6,255.91,255.5,255.67,5013.0
2016-07-21 10:15:00,255.68,255.77,255.58,255.59,4890.0,255.68,255.77,255.58,255.59,4890.0
2016-07-21 10:20:00,255.69,255.91,255.64,255.75,7400.0,255.69,255.91,255.64,255.75,7400.0
2016-07-21 10:25:00,255.89,256.11,255.78,256.09,12701.0,255.89,256.11,255.78,256.09,12701.0
2016-07-21 10:30:00,256.2,256.55,256.12,256.5,7050.0,256.2,256.55,256.12,256.5,7050.0
2016-07-21 10:35:00,256.5,256.6,256.38,256.6,6960.0,256.5,256.6,256.38,256.6,6960.0
2016-07-21 10:40:00,256.46,256.48,256.18,256.35,7641.0,256.46,256.48,256.18,256.35,7641.0
2016-07-21 10:45:00,256.48,256.65,256.45,256.6,4748.0,256.48,256.65,256.45,256.6,4748.0
2016-07-21 10:50:00,256.56,256.73,256.34,256.53,5150.0,256.56,256.73,256.34,256.53,5150.0
2016-07-21 10:55:00,256.57,256.78,256.57,256.58,700.0,256.57,256.78,256.57,256.58,700.0
2016-07-21 11:00:00,256.62,256.7,256.55,256.7,1379.0,256.62,256.7,256.55,256.7,1379.0
2016-07-21 11:05:00,256.63,256.75,256.55,256.66,2300.0,256.63,256.75,256.55,256.66,2300.0
2016-07-21 11:10:00,256.57,256.63,256.55,256.57,2580.0,256.57,256.63,256.55,256.57,2580.0
2016-07-21 11:15:00,256.56,256.57,256.37,256.37,3500.0,256.56,256.57,256.37,256.37,3500.0
2016-07-21 11:20:00,256.3,256.59,256.21,256.51,3300.0,256.3,256.59,256.21,256.51,3300.0
2016-07-21 11:25:00,256.44,256.44,256.2,256.2,600.0,256.44,256.44,256.2,256.2,600.0
2016-07-21 11:30:00,256.16,256.22,255.95,255.98,5269.0,256.16,256.22,255.95,255.98,5269.0
2016-07-21 11:35:00,255.99,256.1,255.81,256.1,7225.0,255.99,256.1,255.81,256.1,7225.0
2016-07-21 11:40:00,256.02,256.08,255.79,255.97,4148.0,256.02,256.08,255.79,255.97,4148.0
2016-07-21 11:45:00,255.85,255.9,255.74,255.81,3077.0,255.85,255.9,255.74,255.81,3077.0
2016-07-21 11:50:00,255.77,255.77,255.59,255.74,2500.0,255.77,255.77,255.59,255.74,2500.0
2016-07-21 11:55:00,255.82,255.99,255.82,255.99,800.0,255.82,255.99,255.82,255.99,800.0
2016-07-21 12:00:00,255.91,255.91,255.85,255.85,961.0,255.91,255.91,255.85,255.85,961.0
2016-07-21 12:05:00,255.83,255.86,255.77,255.81,1900.0,255.83,255.86,255.77,255.81,1900.0
2016-07-21 12:10:00,255.89,255.89,255.82,255.82,600.0,255.89,255.89,255.82,255.82,600.0
2016-07-21 12:15:00,255.84,255.84,255.71,255.72,3030.0,255.84,255.84,255.71,255.72,3030.0
2016-07-21 12:20:00,255.79,255.79,255.65,255.67,900.0,255.79,255.79,255.65,255.67,900.0
2016-07-21 12:25:00,255.55,255.56,255.29,255.56,5512.0,255.55,255.56,255.29,255.56,5512.0
2016-07-21 12:30:00,255.61,255.69,255.5,255.5,1672.0,255.61,255.69,255.5,255.5,1672.0
2016-07-21 12:35:00,255.42,255.6,255.38,255.6,1215.0,255.42,255.6,255.38,255.6,1215.0
2016-07-21 12:40:00,255.6,255.6,255.45,255.49,1120.0,255.6,255.6,255.45,255.49,1120.0
2016-07-21 12:45:00,255.6,255.6,255.4,255.53,895.0,255.6,255.6,255.4,255.53,895.0
2016-07-21 12:50:00,255.54,255.56,255.3,255.38,3422.0,255.54,255.56,255.3,255.38,3422.0
2016-07-21 12:55:00,255.45,255.54,255.31,255.36,2800.0,255.45,255.54,255.31,255.36,2800.0
2016-07-21 13:00:00,255.51,255.55,255.38,255.4,2426.0,255.51,255.55,255.38,255.4,2426.0
2016-07-21 13:05:00,255.37,255.63,255.32,255.58,2999.0,255.37,255.63,255.32,255.58,2999.0
2016-07-21 13:10:00,255.59,255.74,255.5,255.74,1312.0,255.59,255.74,255.5,255.74,1312.0
2016-07-21 13:15:00,255.72,255.74,255.6,255.7,1975.0,255.72,255.74,255.6,255.7,1975.0
2016-07-21 13:20:00,255.78,255.85,255.72,255.72,3600.0,255.78,255.85,255.72,255.72,3600.0
2016-07-21 13:25:00,255.64,255.78,255.64,255.74,2400.0,255.64,255.78,255.64,255.74,2400.0
2016-07-21 13:30:00,255.71,255.73,255.56,255.64,1200.0,255.71,255.73,255.56,255.64,1200.0
2016-07-21 13:35:00,255.5,255.64,255.44,255.51,5300.0,255.5,255.64,255.44,255.51,5300.0
2016-07-21 13:40:00,255.55,255.77,255.55,255.75,2100.0,255.55,255.77,255.55,255.75,2100.0
2016-07-21 13:45:00,255.72,255.77,255.55,255.61,4900.0,255.72,255.77,255.55,255.61,4900.0
2016-07-21 13:50:00,255.52,255.52,255.27,255.27,1700.0,255.52,255.52,255.27,255.27,1700.0
2016-07-21 13:55:00,255.35,255.36,255.1,255.1,5000.0,255.35,255.36,255.1,255.1,5000.0
2016-07-21 14:00:00,255.14,255.3,255.13,255.24,2500.0,255.14,255.3,255.13,255.24,2500.0
2016-07-21 14:05:00,255.16,255.32,255.07,255.17,3759.0,255.16,255.32,255.07,255.17,3759.0
2016-07-21 14:10:00,255.14,255.35,255.01,255.31,5950.0,255.14,255.35,255.01,255.31,5950.0
2016-07-21 14:15:00,255.11,255.2,255.05,255.17,2901.0,255.11,255.2,255.05,255.17,2901.0
2016-07-21 14:20:00,255.17,255.29,255.11,255.29,2800.0,255.17,255.29,255.11,255.29,2800.0
2016-07-21 14:25:00,255.27,255.32,255.18,255.18,3100.0,255.27,255.32,255.18,255.18,3100.0
2016-07-21 14:30:00,255.27,255.34,255.24,255.25,1000.0,255.27,255.34,255.24,255.25,1000.0
2016-07-21 14:35:00,255.2,255.2,255.12,255.12,1100.0,255.2,255.2,255.12,255.12,1100.0
2016-07-21 14:40:00,255.16,255.17,255.0,255.08,4700.0,255.16,255.17,255.0,255.08,4700.0
2016-07-21 14:45:00,255.0,255.15,254.85,254.96,6253.0,255.0,255.15,254.85,254.96,6253.0
2016-07-21 14:50:00,255.1,255.1,254.99,254.99,651.0,255.1,255.1,254.99,254.99,651.0
2016-07-21 14:55:00,255.06,255.06,254.94,255.03,3300.0,255.06,255.06,254.94,255.03,3300.0
2016-07-21 15:00:00,255.01,255.03,254.94,254.95,1548.0,255.01,255.03,254.94,254.95,1548.0
2016-07-21 15:05:00,254.87,254.87,254.64,254.64,3544.0,254.87,254.87,254.64,254.64,3544.0
2016-07-21 15:10:00,254.69,254.78,254.63,254.76,3902.0,254.69,254.78,254.63,254.76,3902.0
2016-07-21 15:15:00,254.75,254.75,254.68,254.71,1000.0,254.75,254.75,254.68,254.71,1000.0
2016-07-21 15:20:00,254.75,254.82,254.72,254.79,2332.0,254.75,254.82,254.72,254.79,2332.0
2016-07-21 15:25:00,254.8,254.88,254.73,254.8,7263.0,254.8,254.88,254.73,254.8,7263.0
2016-07-21 15:30:00,254.81,254.84,254.62,254.75,6342.0,254.81,254.84,254.62,254.75,6342.0
2016-07-21 15:35:00,254.8,254.83,254.67,254.79,10653.0,254.8,254.83,254.67,254.79,10653.0
2016-07-21 15:40:00,254.75,254.82,254.66,254.82,5250.0,254.75,254.82,254.66,254.82,5250.0
2016-07-21 15:45:00,254.78,254.95,254.64,254.65,11297.0,254.78,254.95,254.64,254.65,11297.0
2016-07-21 15:50:00,254.73,254.82,254.69,254.75,11903.0,254.73,254.82,254.69,254.75,11903.0
2016-07-21 15:55:00,254.74,255.04,254.72,254.88,21704.0,254.74,255.04,254.72,254.88,21704.0
2016-07-22 09:30:00,255.03,256.06,254.9,255.26,10654.0,255.03,256.06,254.9,255.26,10654.0
2016-07-22 09:35:00,255.31,255.4,255.0,255.06,1424.0,255.31,255.4,255.0,255.06,1424.0
2016-07-22 09:40:00,255.13,255.14,255.04,255.04,1000.0,255.13,255.14,255.04,255.04,1000.0
2016-07-22 09:45:00,255.11,255.26,255.0,255.06,4613.0,255.11,255.26,255.0,255.06,4613.0
2016-07-22 09:50:00,254.94,255.41,254.92,255.31,2250.0,254.94,255.41,254.92,255.31,2250.0
2016-07-22 09:55:00,255.35,255.46,255.0,255.46,4902.0,255.35,255.46,255.0,255.46,4902.0
2016-07-22 10:00:00,255.41,255.7,255.41,255.51,1700.0,255.41,255.7,255.41,255.51,1700.0
2016-07-22 10:05:00,255.62,255.77,255.38,255.45,8216.0,255.62,255.77,255.38,255.45,8216.0
2016-07-22 10:10:00,255.46,255.78,255.36,255.5,5996.0,255.46,255.78,255.36,255.5,5996.0
2016-07-22 10:15:00,255.75,255.83,255.62,255.76,3848.0,255.75,255.83,255.62,255.76,3848.0
2016-07-22 10:20:00,255.96,256.09,255.91,256.09,600.0,255.96,256.09,255.91,256.09,600.0
2016-07-22 10:25:00,256.12,256.39,256.04,256.17,3797.0,256.12,256.39,256.04,256.17,3797.0
2016-07-22 10:30:00,256.18,256.3,256.02,256.27,3967.0,256.18,256.3,256.02,256.27,3967.0
2016-07-22 10:35:00,256.26,256.43,256.17,256.43,3718.0,256.26,256.43,256.17,256.43,3718.0
2016-07-22 10:40:00,256.29,256.56,256.26,256.56,4396.0,256.29,256.56,256.26,256.56,4396.0
2016-07-22 10:45:00,256.59,256.85,256.58,256.74,2556.0,256.59,256.85,256.58,256.74,2556.0
2016-07-22 10:50:00,256.81,256.81,256.52,256.52,1470.0,256.81,256.81,256.52,256.52,1470.0
2016-07-22 10:55:00,256.6,256.65,256.54,256.59,1220.0,256.6,256.65,256.54,256.59,1220.0
2016-07-22 11:00:00,256.55,256.61,256.47,256.57,5892.0,256.55,256.61,256.47,256.57,5892.0
2016-07-22 11:05:00,256.54,256.63,256.43,256.59,5395.0,256.54,256.63,256.43,256.59,5395.0
2016-07-22 11:10:00,256.63,256.69,256.43,256.5,2841.0,256.63,256.69,256.43,256.5,2841.0
2016-07-22 11:15:00,256.43,256.52,256.41,256.46,1300.0,256.43,256.52,256.41,256.46,1300.0
2016-07-22 11:20:00,256.57,256.69,256.53,256.59,1435.0,256.57,256.69,256.53,256.59,1435.0
2016-07-22 11:25:00,256.59,256.59,256.59,256.59,100.0,256.59,256.59,256.59,256.59,100.0
2016-07-22 11:30:00,256.64,256.75,256.63,256.75,1600.0,256.64,256.75,256.63,256.75,1600.0
2016-07-22 11:35:00,256.77,256.8,256.7,256.8,2782.0,256.77,256.8,256.7,256.8,2782.0
2016-07-22 11:40:00,256.83,257.07,256.83,257.03,3121.0,256.83,257.07,256.83,257.03,3121.0
2016-07-22 11:45:00,257.03,257.29,257.03,257.25,2852.0,257.03,257.29,257.03,257.25,2852.0
2016-07-22 11:50:00,257.27,257.55,257.27,257.47,3897.0,257.27,257.55,257.27,257.47,3897.0
2016-07-22 11:55:00,257.5,257.79,257.5,257.79,1300.0,257.5,257.79,257.5,257.79,1300.0
2016-07-22 12:00:00,257.71,257.75,257.56,257.69,1956.0,257.71,257.75,257.56,257.69,1956.0
2016-07-22 12:05:00,257.66,257.7,257.56,257.6,1935.0,257.66,257.7,257.56,257.6,1935.0
2016-07-22 12:10:00,257.61,257.71,257.55,257.7,778.0,257.61,257.71,257.55,257.7,778.0
2016-07-22 12:15:00,257.56,257.56,257.56,257.56,100.0,257.56,257.56,257.56,257.56,100.0
2016-07-22 12:20:00,257.65,257.68,257.57,257.64,900.0,257.65,257.68,257.57,257.64,900.0
2016-07-22 12:25:00,257.67,257.67,257.53,257.66,1915.0,257.67,257.67,257.53,257.66,1915.0
2016-07-22 12:30:00,257.6,257.64,257.55,257.6,1615.0,257.6,257.64,257.55,257.6,1615.0
2016-07-22 12:35:00,257.56,257.61,257.51,257.55,900.0,257.56,257.61,257.51,257.55,900.0
2016-07-22 12:40:00,257.5,257.53,257.41,257.5,2226.0,257.5,257.53,257.41,257.5,2226.0
2016-07-22 12:45:00,257.51,257.59,257.46,257.59,916.0,257.51,257.59,257.46,257.59,916.0
2016-07-22 12:50:00,257.6,257.6,257.53,257.53,630.0,257.6,257.6,257.53,257.53,630.0
2016-07-22 12:55:00,257.55,257.55,257.55,257.55,200.0,257.55,257.55,257.55,257.55,200.0
2016-07-22 13:00:00,257.54,257.6,257.54,257.57,1000.0,257.54,257.6,257.54,257.57,1000.0
2016-07-22 13:05:00,257.54,257.65,257.53,257.53,1603.0,257.54,257.65,257.53,257.53,1603.0
2016-07-22 13:10:00,257.63,257.67,257.56,257.58,1094.0,257.63,257.67,257.56,257.58,1094.0
2016-07-22 13:15:00,257.57,257.62,257.52,257.62,925.0,257.57,257.62,257.52,257.62,925.0
2016-07-22 13:20:00,257.5,257.56,257.46,257.53,1767.0,257.5,257.56,257.46,257.53,1767.0
2016-07-22 13:25:00,257.55,257.58,257.55,257.57,770.0,257.55,257.58,257.55,257.57,770.0
2016-07-22 13:30:00,257.55,257.62,257.49,257.61,1170.0,257.55,257.62,257.49,257.61,1170.0
2016-07-22 13:35:00,257.54,257.58,257.45,257.46,800.0,257.54,257.58,257.45,257.46,800.0
2016-07-22 13:40:00,257.45,257.51,257.45,257.51,400.0,257.45,257.51,257.45,257.51,400.0
2016-07-22 13:45:00,257.56,257.62,257.56,257.62,700.0,257.56,257.62,257.56,257.62,700.0
2016-07-22 13:50:00,257.67,257.84,257.65,257.77,3341.0,257.67,257.84,257.65,257.77,3341.0
2016-07-22 13:55:00,257.83,258.12,257.76,257.99,5478.0,257.83,258.12,257.76,257.99,5478.0
2016-07-22 14:00:00,258.01,258.07,257.93,257.97,859.0,258.01,258.07,257.93,257.97,859.0
2016-07-22 14:05:00,258.0,258.11,258.0,258.06,1350.0,258.0,258.11,258.0,258.06,1350.0
2016-07-22 14:10:00,258.05,258.09,258.01,258.03,2700.0,258.05,258.09,258.01,258.03,2700.0
2016-07-22 14:15:00,258.02,258.22,258.02,258.15,3743.0,258.02,258.22,258.02,258.15,3743.0
2016-07-22 14:20:00,258.09,258.19,258.09,258.19,3994.0,258.09,258.19,258.09,258.19,3994.0
2016-07-22 14:25:00,258.17,258.42,258.17,258.4,4281.0,258.17,258.42,258.17,258.4,4281.0
2016-07-22 14:30:00,258.38,258.6,258.36,258.59,2548.0,258.38,258.6,258.36,258.59,2548.0
2016-07-22 14:35:00,258.55,258.6,258.46,258.5,2798.0,258.55,258.6,258.46,258.5,2798.0
2016-07-22 14:40:00,258.51,258.53,258.48,258.48,744.0,258.51,258.53,258.48,258.48,744.0
2016-07-22 14:45:00,258.46,258.51,258.38,258.49,1044.0,258.46,258.51,258.38,258.49,1044.0
2016-07-22 14:50:00,258.49,258.5,258.4,258.42,2820.0,258.49,258.5,258.4,258.42,2820.0
2016-07-22 14:55:00,258.42,258.46,258.21,258.25,4400.0,258.42,258.46,258.21,258.25,4400.0
2016-07-22 15:00:00,258.25,258.36,258.25,258.3,3437.0,258.25,258.36,258.25,258.3,3437.0
2016-07-22 15:05:00,258.24,258.3,258.12,258.26,7199.0,258.24,258.3,258.12,258.26,7199.0
2016-07-22 15:10:00,258.27,258.33,258.2,258.23,5100.0,258.27,258.33,258.2,258.23,5100.0
2016-07-22 15:15:00,258.23,258.38,258.2,258.3,4007.0,258.23,258.38,258.2,258.3,4007.0
2016-07-22 15:20:00,258.35,258.5,258.35,258.43,2300.0,258.35,258.5,258.35,258.43,2300.0
2016-07-22 15:25:00,258.42,258.62,258.42,258.53,3583.0,258.42,258.62,258.42,258.53,3583.0
2016-07-22 15:30:00,258.46,258.77,258.43,258.76,6756.0,258.46,258.77,258.43,258.76,6756.0
2016-07-22 15:35:00,258.68,258.78,258.63,258.78,4267.0,258.68,258.78,258.63,258.78,4267.0
2016-07-22 15:40:00,258.67,258.73,258.52,258.52,2172.0,258.67,258.73,258.52,258.52,2172.0
2016-07-22 15:45:00,258.54,258.62,258.42,258.49,3938.0,258.54,258.62,258.42,258.49,3938.0
2016-07-22 15:50:00,258.42,258.62,258.42,258.52,11481.0,258.42,258.62,258.42,258.52,11481.0
2016-07-22 15:55:00,258.51,258.6,258.43,258.6,17939.0,258.51,258.6,258.43,258.6,17939.0
2016-07-25 09:30:00,258.96,259.46,258.61,258.84,6195.0,258.96,259.46,258.61,258.84,6195.0
2016-07-25 09:35:00,258.94,258.95,258.5,258.51,2600.0,258.94,258.95,258.5,258.51,2600.0
2016-07-25 09:40:00,258.75,259.26,258.48,259.17,15279.0,258.75,259.26,258.48,259.17,15279.0
2016-07-25 09:45:00,259.29,259.29,258.87,259.13,7816.0,259.29,259.29,258.87,259.13,7816.0
2016-07-25 09:50:00,258.99,259.25,258.85,259.18,1959.0,258.99,259.25,258.85,259.18,1959.0
2016-07-25 09:55:00,259.21,259.24,258.69,258.72,6350.0,259.21,259.24,258.69,258.72,6350.0
2016-07-25 10:00:00,258.6,258.87,258.5,258.85,4354.0,258.6,258.87,258.5,258.85,4354.0
2016-07-25 10:05:00,258.85,259.06,258.83,259.06,1635.0,258.85,259.06,258.83,259.06,1635.0
2016-07-25 10:10:00,258.98,259.03,258.67,258.76,1925.0,258.98,259.03,258.67,258.76,1925.0
2016-07-25 10:15:00,258.75,259.1,258.67,259.01,1900.0,258.75,259.1,258.67,259.01,1900.0
2016-07-25 10:20:00,258.95,259.03,258.95,258.95,2000.0,258.95,259.03,258.95,258.95,2000.0
2016-07-25 10:25:00,258.98,259.1,258.9,259.02,3087.0,258.98,259.1,258.9,259.02,3087.0
2016-07-25 10:30:00,259.0,259.13,258.91,259.01,3190.0,259.0,259.13,258.91,259.01,3190.0
2016-07-25 10:35:00,259.0,259.3,259.0,259.3,1594.0,259.0,259.3,259.0,259.3,1594.0
2016-07-25 10:40:00,259.24,259.4,259.24,259.32,1600.0,259.24,259.4,259.24,259.32,1600.0
2016-07-25 10:45:00,259.26,259.64,259.25,259.64,3216.0,259.26,259.64,259.25,259.64,3216.0
2016-07-25 10:50:00,259.58,259.74,259.55,259.74,3123.0,259.58,259.74,259.55,259.74,3123.0
2016-07-25 10:55:00,259.7,259.7,259.38,259.38,2700.0,259.7,259.7,259.38,259.38,2700.0
2016-07-25 11:00:00,259.33,259.33,258.66,258.74,10613.0,259.33,259.33,258.66,258.74,10613.0
2016-07-25 11:05:00,258.75,258.81,258.41,258.44,5271.0,258.75,258.81,258.41,258.44,5271.0
2016-07-25 11:10:00,258.44,258.82,258.44,258.82,3527.0,258.44,258.82,258.44,258.82,3527.0
2016-07-25 11:15:00,258.96,258.97,258.7,258.86,2033.0,258.96,258.97,258.7,258.86,2033.0
2016-07-25 11:20:00,258.8,258.94,258.8,258.81,1225.0,258.8,258.94,258.8,258.81,1225.0
2016-07-25 11:25:00,258.95,258.95,258.66,258.93,5058.0,258.95,258.95,258.66,258.93,5058.0
2016-07-25 11:30:00,258.8,258.83,258.77,258.82,400.0,258.8,258.83,258.77,258.82,400.0
2016-07-25 11:35:00,258.86,258.9,258.83,258.83,580.0,258.86,258.9,258.83,258.83,580.0
2016-07-25 11:40:00,258.83,258.83,258.7,258.82,1300.0,258.83,258.83,258.7,258.82,1300.0
2016-07-25 11:45:00,258.71,258.75,258.64,258.74,1700.0,258.71,258.75,258.64,258.74,1700.0
2016-07-25 11:50:00,258.73,258.75,258.63,258.67,1860.0,258.73,258.75,258.63,258.67,1860.0
2016-07-25 11:55:00,258.67,258.72,258.52,258.66,830.0,258.67,258.72,258.52,258.66,830.0
2016-07-25 12:00:00,258.64,258.76,258.63,258.73,2700.0,258.64,258.76,258.63,258.73,2700.0
2016-07-25 12:05:00,258.74,259.1,258.71,258.95,2380.0,258.74,259.1,258.71,258.95,2380.0
2016-07-25 12:10:00,258.95,259.04,258.91,259.04,2300.0,258.95,259.04,258.91,259.04,2300.0
2016-07-25 12:15:00,258.94,259.0,258.94,259.0,2600.0,258.94,259.0,258.94,259.0,2600.0
2016-07-25 12:20:00,258.92,259.01,258.72,258.97,4000.0,258.92,259.01,258.72,258.97,4000.0
2016-07-25 12:25:00,258.85,258.9,258.84,258.86,616.0,258.85,258.9,258.84,258.86,616.0
2016-07-25 12:30:00,258.83,259.11,258.83,258.96,1400.0,258.83,259.11,258.83,258.96,1400.0
2016-07-25 12:35:00,258.91,259.07,258.85,259.06,1362.0,258.91,259.07,258.85,259.06,1362.0
2016-07-25 12:40:00,259.11,259.17,259.11,259.12,950.0,259.11,259.17,259.11,259.12,950.0
2016-07-25 12:45:00,259.21,259.21,259.21,259.21,234.0,259.21,259.21,259.21,259.21,234.0
2016-07-25 12:50:00,259.37,259.4,259.23,259.23,1235.0,259.37,259.4,259.23,259.23,1235.0
2016-07-25 12:55:00,259.29,259.4,259.29,259.4,818.0,259.29,259.4,259.29,259.4,818.0
2016-07-25 13:00:00,259.42,259.44,259.32,259.36,3700.0,259.42,259.44,259.32,259.36,3700.0
2016-07-25 13:05:00,259.19,259.35,259.14,259.29,1605.0,259.19,259.35,259.14,259.29,1605.0
2016-07-25 13:10:00,259.28,259.4,259.19,259.28,3311.0,259.28,259.4,259.19,259.28,3311.0
2016-07-25 13:15:00,259.28,259.6,259.28,259.53,4668.0,259.28,259.6,259.28,259.53,4668.0
2016-07-25 13:20:00,259.63,259.95,259.63,259.95,3710.0,259.63,259.95,259.63,259.95,3710.0
2016-07-25 13:25:00,259.92,260.0,259.84,259.99,1500.0,259.92,260.0,259.84,259.99,1500.0
2016-07-25 13:30:00,259.99,259.99,259.58,259.72,4809.0,259.99,259.99,259.58,259.72,4809.0
2016-07-25 13:35:00,259.7,259.74,259.47,259.49,3600.0,259.7,259.74,259.47,259.49,3600.0
2016-07-25 13:40:00,259.42,259.6,259.42,259.59,1951.0,259.42,259.6,259.42,259.59,1951.0
2016-07-25 13:45:00,259.5,259.61,259.47,259.6,2000.0,259.5,259.61,259.47,259.6,2000.0
2016-07-25 13:50:00,259.58,259.85,259.48,259.85,4500.0,259.58,259.85,259.48,259.85,4500.0
2016-07-25 13:55:00,259.95,259.95,259.71,259.73,900.0,259.95,259.95,259.71,259.73,900.0
2016-07-25 14:00:00,259.82,259.91,259.7,259.82,3450.0,259.82,259.91,259.7,259.82,3450.0
2016-07-25 14:05:00,259.9,260.0,259.89,259.9,1895.0,259.9,260.0,259.89,259.9,1895.0
2016-07-25 14:10:00,259.92,259.92,259.84,259.85,480.0,259.92,259.92,259.84,259.85,480.0
2016-07-25 14:15:00,259.78,259.78,259.6,259.6,2084.0,259.78,259.78,259.6,259.6,2084.0
2016-07-25 14:20:00,259.62,259.64,259.53,259.57,1600.0,259.62,259.64,259.53,259.57,1600.0
2016-07-25 14:25:00,259.63,259.64,259.42,259.5,1600.0,259.63,259.64,259.42,259.5,1600.0
2016-07-25 14:30:00,259.5,259.5,259.32,259.35,2751.0,259.5,259.5,259.32,259.35,2751.0
2016-07-25 14:35:00,259.43,259.44,259.29,259.29,968.0,259.43,259.44,259.29,259.29,968.0
2016-07-25 14:40:00,259.37,259.48,259.36,259.38,1700.0,259.37,259.48,259.36,259.38,1700.0
2016-07-25 14:45:00,259.39,259.39,259.28,259.36,400.0,259.39,259.39,259.28,259.36,400.0
2016-07-25 14:50:00,259.27,259.39,259.27,259.32,700.0,259.27,259.39,259.27,259.32,700.0
2016-07-25 14:55:00,259.28,259.4,259.28,259.4,2091.0,259.28,259.4,259.28,259.4,2091.0
2016-07-25 15:00:00,259.34,259.5,259.32,259.5,2846.0,259.34,259.5,259.32,259.5,2846.0
2016-07-25 15:05:00,259.47,259.6,259.47,259.52,2827.0,259.47,259.6,259.47,259.52,2827.0
2016-07-25 15:10:00,259.58,259.64,259.52,259.56,3540.0,259.58,259.64,259.52,259.56,3540.0
2016-07-25 15:15:00,259.53,259.55,259.45,259.45,689.0,259.53,259.55,259.45,259.45,689.0
2016-07-25 15:20:00,259.5,259.57,259.44,259.44,800.0,259.5,259.57,259.44,259.44,800.0
2016-07-25 15:25:00,259.43,259.47,259.36,259.47,3900.0,259.43,259.47,259.36,259.47,3900.0
2016-07-25 15:30:00,259.52,259.56,259.44,259.44,1000.0,259.52,259.56,259.44,259.44,1000.0
2016-07-25 15:35:00,259.43,259.49,259.38,259.45,2360.0,259.43,259.49,259.38,259.45,2360.0
2016-07-25 15:40:00,259.48,259.51,259.32,259.32,2800.0,259.48,259.51,259.32,259.32,2800.0
2016-07-25 15:45:00,259.32,259.34,259.25,259.25,2700.0,259.32,259.34,259.25,259.25,2700.0
2016-07-25 15:50:00,259.3,259.34,259.22,259.3,8904.0,259.3,259.34,259.22,259.3,8904.0
2016-07-25 15:55:00,259.31,259.57,259.27,259.56,14413.0,259.31,259.57,259.27,259.56,14413.0
2016-07-26 09:30:00,260.09,260.96,260.01,260.96,9221.0,260.09,260.96,260.01,260.96,9221.0
2016-07-26 09:35:00,261.42,261.42,260.51,260.64,8894.0,261.42,261.42,260.51,260.64,8894.0
2016-07-26 09:40:00,260.64,260.93,260.11,260.29,6543.0,260.64,260.93,260.11,260.29,6543.0
2016-07-26 09:45:00,260.57,260.7,260.33,260.33,8531.0,260.57,260.7,260.33,260.33,8531.0
2016-07-26 09:50:00,260.36,260.36,260.16,260.22,1500.0,260.36,260.36,260.16,260.22,1500.0
2016-07-26 09:55:00,260.22,260.22,259.94,259.94,2737.0,260.22,260.22,259.94,259.94,2737.0
2016-07-26 10:00:00,260.06,260.42,260.06,260.14,2300.0,260.06,260.42,260.06,260.14,2300.0
2016-07-26 10:05:00,260.32,260.37,260.12,260.12,4046.0,260.32,260.37,260.12,260.12,4046.0
2016-07-26 10:10:00,260.24,260.29,260.11,260.14,1900.0,260.24,260.29,260.11,260.14,1900.0
2016-07-26 10:15:00,260.07,260.3,260.06,260.25,3100.0,260.07,260.3,260.06,260.25,3100.0
2016-07-26 10:20:00,260.18,260.19,260.03,260.15,1500.0,260.18,260.19,260.03,260.15,1500.0
2016-07-26 10:25:00,260.12,260.24,260.11,260.15,1300.0,260.12,260.24,260.11,260.15,1300.0
2016-07-26 10:30:00,260.33,260.33,259.92,260.22,4169.0,260.33,260.33,259.92,260.22,4169.0
2016-07-26 10:35:00,260.2,260.33,260.14,260.14,1700.0,260.2,260.33,260.14,260.14,1700.0
2016-07-26 10:40:00,260.2,260.23,260.01,260.02,1706.0,260.2,260.23,260.01,260.02,1706.0
2016-07-26 10:45:00,260.02,260.02,259.65,259.78,2215.0,260.02,260.02,259.65,259.78,2215.0
2016-07-26 10:50:00,259.73,259.73,259.08,259.09,1400.0,259.73,259.73,259.08,259.09,1400.0
2016-07-26 10:55:00,259.0,259.07,258.59,258.59,6987.0,259.0,259.07,258.59,258.59,6987.0
2016-07-26 11:00:00,258.64,258.84,258.64,258.83,3100.0,258.64,258.84,258.64,258.83,3100.0
2016-07-26 11:05:00,258.81,258.92,258.79,258.92,2872.0,258.81,258.92,258.79,258.92,2872.0
2016-07-26 11:10:00,258.86,258.88,258.58,258.8,3025.0,258.86,258.88,258.58,258.8,3025.0
2016-07-26 11:15:00,258.85,259.07,258.84,259.04,2959.0,258.85,259.07,258.84,259.04,2959.0
2016-07-26 11:20:00,259.03,259.18,259.03,259.13,900.0,259.03,259.18,259.03,259.13,900.0
2016-07-26 11:25:00,259.12,259.17,259.0,259.08,3483.0,259.12,259.17,259.0,259.08,3483.0
2016-07-26 11:30:00,258.94,259.08,258.94,259.08,2694.0,258.94,259.08,258.94,259.08,2694.0
2016-07-26 11:35:00,259.07,259.17,259.07,259.09,700.0,259.07,259.17,259.07,259.09,700.0
2016-07-26 11:40:00,259.01,259.12,258.93,258.93,1000.0,259.01,259.12,258.93,258.93,1000.0
2016-07-26 11:45:00,258.95,259.02,258.92,258.92,1500.0,258.95,259.02,258.92,258.92,1500.0
2016-07-26 11:50:00,258.99,259.35,258.99,259.22,5320.0,258.99,259.35,258.99,259.22,5320.0
2016-07-26 11:55:00,259.28,259.43,259.21,259.21,3000.0,259.28,259.43,259.21,259.21,3000.0
2016-07-26 12:00:00,259.41,259.41,259.32,259.41,1900.0,259.41,259.41,259.32,259.41,1900.0
2016-07-26 12:05:00,259.35,259.49,259.35,259.35,2250.0,259.35,259.49,259.35,259.35,2250.0
2016-07-26 12:10:00,259.27,259.45,259.27,259.45,400.0,259.27,259.45,259.27,259.45,400.0
2016-07-26 12:15:00,259.5,259.5,259.41,259.47,1644.0,259.5,259.5,259.41,259.47,1644.0
2016-07-26 12:20:00,259.47,259.54,259.37,259.45,5325.0,259.47,259.54,259.37,259.45,5325.0
2016-07-26 12:25:00,259.44,259.46,259.25,259.25,1700.0,259.44,259.46,259.25,259.25,1700.0
2016-07-26 12:30:00,259.17,259.23,259.13,259.2,1908.0,259.17,259.23,259.13,259.2,1908.0
2016-07-26 12:35:00,259.17,259.28,259.12,259.19,2100.0,259.17,259.28,259.12,259.19,2100.0
2016-07-26 12:40:00,259.17,259.18,259.03,259.08,3128.0,259.17,259.18,259.03,259.08,3128.0
2016-07-26 12:45:00,259.07,259.14,259.03,259.03,1220.0,259.07,259.14,259.03,259.03,1220.0
2016-07-26 12:50:00,259.06,259.06,258.95,258.99,3516.0,259.06,259.06,258.95,258.99,3516.0
2016-07-26 12:55:00,259.1,259.1,258.97,258.97,1475.0,259.1,259.1,258.97,258.97,1475.0
2016-07-26 13:00:00,259.12,259.22,259.11,259.19,1554.0,259.12,259.22,259.11,259.19,1554.0
2016-07-26 13:05:00,259.22,259.22,259.09,259.13,1900.0,259.22,259.22,259.09,259.13,1900.0
2016-07-26 13:10:00,259.13,259.15,259.09,259.14,900.0,259.13,259.15,259.09,259.14,900.0
2016-07-26 13:15:00,259.14,259.17,259.11,259.11,1700.0,259.14,259.17,259.11,259.11,1700.0
2016-07-26 13:20:00,259.09,259.09,258.73,258.73,3172.0,259.09,259.09,258.73,258.73,3172.0
2016-07-26 13:25:00,258.71,258.71,258.6,258.69,2192.0,258.71,258.71,258.6,258.69,2192.0
2016-07-26 13:30:00,258.66,258.77,258.66,258.74,1189.0,258.66,258.77,258.66,258.74,1189.0
2016-07-26 13:35:00,258.69,258.86,258.69,258.77,1523.0,258.69,258.86,258.69,258.77,1523.0
2016-07-26 13:40:00,258.81,258.89,258.65,258.65,2200.0,258.81,258.89,258.65,258.65,2200.0
2016-07-26 13:45:00,258.68,258.71,258.64,258.68,1500.0,258.68,258.71,258.64,258.68,1500.0
2016-07-26 13:50:00,258.73,258.75,258.59,258.61,3400.0,258.73,258.75,258.59,258.61,3400.0
2016-07-26 13:55:00,258.58,258.58,258.47,258.47,1755.0,258.58,258.58,258.47,258.47,1755.0
2016-07-26 14:00:00,258.47,258.84,258.47,258.84,3142.0,258.47,258.84,258.47,258.84,3142.0
2016-07-26 14:05:00,258.78,258.79,258.68,258.68,1597.0,258.78,258.79,258.68,258.68,1597.0
2016-07-26 14:10:00,258.68,258.83,258.65,258.83,1950.0,258.68,258.83,258.65,258.83,1950.0
2016-07-26 14:15:00,258.76,258.84,258.61,258.84,2900.0,258.76,258.84,258.61,258.84,2900.0
2016-07-26 14:20:00,258.91,259.08,258.9,259.0,2600.0,258.91,259.08,258.9,259.0,2600.0
2016-07-26 14:25:00,259.0,259.04,258.92,258.92,1100.0,259.0,259.04,258.92,258.92,1100.0
2016-07-26 14:30:00,258.95,258.97,258.75,258.75,9100.0,258.95,258.97,258.75,258.75,9100.0
2016-07-26 14:35:00,258.77,259.03,258.73,258.82,7286.0,258.77,259.03,258.73,258.82,7286.0
2016-07-26 14:40:00,258.95,259.03,258.95,258.98,2600.0,258.95,259.03,258.95,258.98,2600.0
2016-07-26 14:45:00,258.91,258.95,258.8,258.88,2111.0,258.91,258.95,258.8,258.88,2111.0
2016-07-26 14:50:00,258.93,258.94,258.79,258.82,3216.0,258.93,258.94,258.79,258.82,3216.0
2016-07-26 14:55:00,258.77,258.8,258.7,258.8,1100.0,258.77,258.8,258.7,258.8,1100.0
2016-07-26 15:00:00,258.75,258.92,258.71,258.9,2432.0,258.75,258.92,258.71,258.9,2432.0
2016-07-26 15:05:00,258.85,259.03,258.73,258.99,4956.0,258.85,259.03,258.73,258.99,4956.0
2016-07-26 15:10:00,258.95,259.0,258.85,258.88,2888.0,258.95,259.0,258.85,258.88,2888.0
2016-07-26 15:15:00,258.88,259.0,258.8,258.83,2500.0,258.88,259.0,258.8,258.83,2500.0
2016-07-26 15:20:00,258.8,259.0,258.8,258.87,1013.0,258.8,259.0,258.8,258.87,1013.0
2016-07-26 15:25:00,258.84,259.0,258.84,258.93,3584.0,258.84,259.0,258.84,258.93,3584.0
2016-07-26 15:30:00,258.93,259.0,258.86,259.0,3000.0,258.93,259.0,258.86,259.0,3000.0
2016-07-26 15:35:00,259.0,259.02,258.91,259.0,4548.0,259.0,259.02,258.91,259.0,4548.0
2016-07-26 15:40:00,259.0,259.0,258.81,258.88,5288.0,259.0,259.0,258.81,258.88,5288.0
2016-07-26 15:45:00,258.82,258.91,258.71,258.89,8900.0,258.82,258.91,258.71,258.89,8900.0
2016-07-26 15:50:00,258.92,258.99,258.81,258.98,6602.0,258.92,258.99,258.81,258.98,6602.0
2016-07-26 15:55:00,258.99,259.11,258.88,258.9,37860.0,258.99,259.11,258.88,258.9,37860.0
2016-07-27 09:30:00,258.81,259.43,258.81,259.29,10846.0,258.81,259.43,258.81,259.29,10846.0
2016-07-27 09:35:00,259.36,259.99,259.29,259.99,7590.0,259.36,259.99,259.29,259.99,7590.0
2016-07-27 09:40:00,259.64,259.64,258.91,259.24,5975.0,259.64,259.64,258.91,259.24,5975.0
2016-07-27 09:45:00,259.24,259.24,258.53,259.02,10446.0,259.24,259.24,258.53,259.02,10446.0
2016-07-27 09:50:00,259.12,259.44,259.12,259.3,12290.0,259.12,259.44,259.12,259.3,12290.0
2016-07-27 09:55:00,259.34,259.52,259.27,259.52,2545.0,259.34,259.52,259.27,259.52,2545.0
2016-07-27 10:00:00,259.33,259.38,259.0,259.14,5655.0,259.33,259.38,259.0,259.14,5655.0
2016-07-27 10:05:00,259.22,259.22,258.44,258.8,4700.0,259.22,259.22,258.44,258.8,4700.0
2016-07-27 10:10:00,258.66,258.84,258.62,258.62,5074.0,258.66,258.84,258.62,258.62,5074.0
2016-07-27 10:15:00,258.6,258.76,258.52,258.72,7012.0,258.6,258.76,258.52,258.72,7012.0
2016-07-27 10:20:00,258.79,258.79,258.26,258.36,6663.0,258.79,258.79,258.26,258.36,6663.0
2016-07-27 10:25:00,258.31,258.36,258.09,258.1,2280.0,258.31,258.36,258.09,258.1,2280.0
2016-07-27 10:30:00,258.12,258.33,258.1,258.14,3810.0,258.12,258.33,258.1,258.14,3810.0
2016-07-27 10:35:00,258.12,258.33,257.84,257.85,6247.0,258.12,258.33,257.84,257.85,6247.0
2016-07-27 10:40:00,257.81,257.83,257.6,257.7,4043.0,257.81,257.83,257.6,257.7,4043.0
2016-07-27 10:45:00,257.67,257.78,257.6,257.77,4974.0,257.67,257.78,257.6,257.77,4974.0
2016-07-27 10:50:00,257.72,257.79,257.63,257.68,4908.0,257.72,257.79,257.63,257.68,4908.0
2016-07-27 10:55:00,257.72,257.73,257.59,257.65,1500.0,257.72,257.73,257.59,257.65,1500.0
2016-07-27 11:00:00,257.65,257.7,257.56,257.63,1600.0,257.65,257.7,257.56,257.63,1600.0
2016-07-27 11:05:00,257.64,257.73,257.63,257.73,904.0,257.64,257.73,257.63,257.73,904.0
2016-07-27 11:10:00,257.78,257.83,257.58,257.58,1600.0,257.78,257.83,257.58,257.58,1600.0
2016-07-27 11:15:00,257.57,257.71,257.35,257.58,5311.0,257.57,257.71,257.35,257.58,5311.0
2016-07-27 11:20:00,257.69,257.92,257.43,257.79,6141.0,257.69,257.92,257.43,257.79,6141.0
2016-07-27 11:25:00,257.93,258.39,257.93,258.25,7235.0,257.93,258.39,257.93,258.25,7235.0
2016-07-27 11:30:00,258.1,258.3,258.09,258.3,800.0,258.1,258.3,258.09,258.3,800.0
2016-07-27 11:35:00,258.35,258.38,258.15,258.15,2543.0,258.35,258.38,258.15,258.15,2543.0
2016-07-27 11:40:00,258.08,258.28,258.0,258.03,1543.0,258.08,258.28,258.0,258.03,1543.0
2016-07-27 11:45:00,258.02,258.08,258.01,258.05,700.0,258.02,258.08,258.01,258.05,700.0
2016-07-27 11:50:00,258.03,258.19,258.03,258.16,900.0,258.03,258.19,258.03,258.16,900.0
2016-07-27 11:55:00,258.07,258.16,257.64,257.64,2172.0,258.07,258.16,257.64,257.64,2172.0
2016-07-27 12:00:00,257.61,257.75,257.49,257.61,2665.0,257.61,257.75,257.49,257.61,2665.0
2016-07-27 12:05:00,257.6,257.82,257.54,257.82,4000.0,257.6,257.82,257.54,257.82,4000.0
2016-07-27 12:10:00,257.72,257.74,257.6,257.6,1966.0,257.72,257.74,257.6,257.6,1966.0
2016-07-27 12:15:00,257.66,257.83,257.65,257.65,1000.0,257.66,257.83,257.65,257.65,1000.0
2016-07-27 12:20:00,257.66,257.73,257.56,257.56,1800.0,257.66,257.73,257.56,257.56,1800.0
2016-07-27 12:25:00,257.51,257.67,257.51,257.6,5418.0,257.51,257.67,257.51,257.6,5418.0
2016-07-27 12:30:00,257.49,257.52,257.41,257.51,990.0,257.49,257.52,257.41,257.51,990.0
2016-07-27 12:35:00,257.56,257.57,257.4,257.4,1300.0,257.56,257.57,257.4,257.4,1300.0
2016-07-27 12:40:00,257.56,257.62,257.54,257.54,950.0,257.56,257.62,257.54,257.54,950.0
2016-07-27 12:45:00,257.56,257.56,257.35,257.38,1612.0,257.56,257.56,257.35,257.38,1612.0
2016-07-27 12:50:00,257.43,257.54,257.4,257.49,1831.0,257.43,257.54,257.4,257.49,1831.0
2016-07-27 12:55:00,257.48,257.7,257.48,257.7,3877.0,257.48,257.7,257.48,257.7,3877.0
2016-07-27 13:00:00,257.66,257.82,257.62,257.62,2493.0,257.66,257.82,257.62,257.62,2493.0
2016-07-27 13:05:00,257.81,257.81,257.6,257.67,2100.0,257.81,257.81,257.6,257.67,2100.0
2016-07-27 13:10:00,257.62,257.68,257.51,257.64,2519.0,257.62,257.68,257.51,257.64,2519.0
2016-07-27 13:15:00,257.63,257.78,257.62,257.71,4587.0,257.63,257.78,257.62,257.71,4587.0
2016-07-27 13:20:00,257.76,257.76,257.45,257.45,700.0,257.76,257.76,257.45,257.45,700.0
2016-07-27 13:25:00,257.61,257.63,257.39,257.48,4063.0,257.61,257.63,257.39,257.48,4063.0
2016-07-27 13:30:00,257.43,257.57,257.41,257.45,1876.0,257.43,257.57,257.41,257.45,1876.0
2016-07-27 13:35:00,257.53,257.53,257.36,257.45,1911.0,257.53,257.53,257.36,257.45,1911.0
2016-07-27 13:40:00,257.45,257.53,257.35,257.4,4935.0,257.45,257.53,257.35,257.4,4935.0
2016-07-27 13:45:00,257.38,257.62,257.38,257.61,2300.0,257.38,257.62,257.38,257.61,2300.0
2016-07-27 13:50:00,257.56,257.56,257.45,257.49,1550.0,257.56,257.56,257.45,257.49,1550.0
2016-07-27 13:55:00,257.46,257.58,257.36,257.49,2193.0,257.46,257.58,257.36,257.49,2193.0
2016-07-27 14:00:00,257.35,257.83,256.82,257.4,13304.0,257.35,257.83,256.82,257.4,13304.0
2016-07-27 14:05:00,257.38,257.95,257.38,257.81,6075.0,257.38,257.95,257.38,257.81,6075.0
2016-07-27 14:10:00,257.71,257.95,257.32,257.58,4711.0,257.71,257.95,257.32,257.58,4711.0
2016-07-27 14:15:00,257.57,258.54,257.57,258.17,2700.0,257.57,258.54,257.57,258.17,2700.0
2016-07-27 14:20:00,258.2,258.34,258.2,258.31,2350.0,258.2,258.34,258.2,258.31,2350.0
2016-07-27 14:25:00,258.3,258.3,257.72,257.72,5785.0,258.3,258.3,257.72,257.72,5785.0
2016-07-27 14:30:00,257.69,257.93,257.52,257.74,2900.0,257.69,257.93,257.52,257.74,2900.0
2016-07-27 14:35:00,257.85,258.04,257.67,257.84,3725.0,257.85,258.04,257.67,257.84,3725.0
2016-07-27 14:40:00,257.93,258.14,257.87,258.07,3800.0,257.93,258.14,257.87,258.07,3800.0
2016-07-27 14:45:00,258.04,258.04,257.84,257.96,1565.0,258.04,258.04,257.84,257.96,1565.0
2016-07-27 14:50:00,257.95,257.95,257.77,257.81,3000.0,257.95,257.95,257.77,257.81,3000.0
2016-07-27 14:55:00,257.85,257.96,257.85,257.96,800.0,257.85,257.96,257.85,257.96,800.0
2016-07-27 15:00:00,257.98,258.05,257.96,257.99,1200.0,257.98,258.05,257.96,257.99,1200.0
2016-07-27 15:05:00,258.06,258.1,258.02,258.08,1000.0,258.06,258.1,258.02,258.08,1000.0
2016-07-27 15:10:00,258.07,258.15,258.02,258.03,7209.0,258.07,258.15,258.02,258.03,7209.0
2016-07-27 15:15:00,258.1,258.42,258.04,258.34,7400.0,258.1,258.42,258.04,258.34,7400.0
2016-07-27 15:20:00,258.34,258.45,258.23,258.35,3525.0,258.34,258.45,258.23,258.35,3525.0
2016-07-27 15:25:00,258.35,258.35,258.17,258.28,2250.0,258.35,258.35,258.17,258.28,2250.0
2016-07-27 15:30:00,258.27,258.36,258.19,258.32,2800.0,258.27,258.36,258.19,258.32,2800.0
2016-07-27 15:35:00,258.31,258.46,258.31,258.38,2641.0,258.31,258.46,258.31,258.38,2641.0
2016-07-27 15:40:00,258.37,258.37,258.06,258.17,4910.0,258.37,258.37,258.06,258.17,4910.0
2016-07-27 15:45:00,258.04,258.04,257.61,257.64,2715.0,258.04,258.04,257.61,257.64,2715.0
2016-07-27 15:50:00,257.6,257.81,257.56,257.64,5500.0,257.6,257.81,257.56,257.64,5500.0
2016-07-27 15:55:00,257.64,257.79,257.58,257.75,13333.0,257.64,257.79,257.58,257.75,13333.0
2016-07-28 09:30:00,257.42,259.08,257.28,258.02,9685.0,257.42,259.08,257.28,258.02,9685.0
2016-07-28 09:35:00,258.16,258.16,257.29,257.32,8330.0,258.16,258.16,257.29,257.32,8330.0
2016-07-28 09:40:00,257.14,258.2,257.14,258.19,2750.0,257.14,258.2,257.14,258.19,2750.0
2016-07-28 09:45:00,258.12,258.12,257.39,257.57,5437.0,258.12,258.12,257.39,257.57,5437.0
2016-07-28 09:50:00,257.28,257.88,257.04,257.88,3000.0,257.28,257.88,257.04,257.88,3000.0
2016-07-28 09:55:00,257.77,257.89,257.54,257.89,2500.0,257.77,257.89,257.54,257.89,2500.0
2016-07-28 10:00:00,257.89,257.89,257.57,257.68,7000.0,257.89,257.89,257.57,257.68,7000.0
2016-07-28 10:05:00,257.78,258.21,257.76,258.06,3927.0,257.78,258.21,257.76,258.06,3927.0
2016-07-28 10:10:00,258.0,258.05,257.86,258.05,3700.0,258.0,258.05,257.86,258.05,3700.0
2016-07-28 10:15:00,257.89,258.0,257.55,257.55,3891.0,257.89,258.0,257.55,257.55,3891.0
2016-07-28 10:20:00,257.62,257.87,257.5,257.86,1100.0,257.62,257.87,257.5,257.86,1100.0
2016-07-28 10:25:00,257.71,257.86,257.68,257.69,2100.0,257.71,257.86,257.68,257.69,2100.0
2016-07-28 10:30:00,257.78,257.96,257.77,257.94,1451.0,257.78,257.96,257.77,257.94,1451.0
2016-07-28 10:35:00,257.94,257.94,257.54,257.66,2800.0,257.94,257.94,257.54,257.66,2800.0
2016-07-28 10:40:00,257.76,257.85,257.67,257.84,2500.0,257.76,257.85,257.67,257.84,2500.0
2016-07-28 10:45:00,257.89,258.11,257.81,258.11,2142.0,257.89,258.11,257.81,258.11,2142.0
2016-07-28 10:50:00,258.06,258.06,257.81,257.94,1800.0,258.06,258.06,257.81,257.94,1800.0
2016-07-28 10:55:00,257.87,258.01,257.78,257.9,2510.0,257.87,258.01,257.78,257.9,2510.0
2016-07-28 11:00:00,257.75,257.97,257.75,257.96,1200.0,257.75,257.97,257.75,257.96,1200.0
2016-07-28 11:05:00,258.1,258.1,257.87,257.99,2500.0,258.1,258.1,257.87,257.99,2500.0
2016-07-28 11:10:00,258.0,258.55,258.0,258.51,3800.0,258.0,258.55,258.0,258.51,3800.0
2016-07-28 11:15:00,258.6,258.89,258.52,258.78,3200.0,258.6,258.89,258.52,258.78,3200.0
2016-07-28 11:20:00,258.78,259.08,258.78,259.04,3650.0,258.78,259.08,258.78,259.04,3650.0
2016-07-28 11:25:00,258.96,259.18,258.96,259.07,5077.0,258.96,259.18,258.96,259.07,5077.0
2016-07-28 11:30:00,259.03,259.1,258.93,258.95,2500.0,259.03,259.1,258.93,258.95,2500.0
2016-07-28 11:35:00,259.01,259.01,258.81,258.84,1160.0,259.01,259.01,258.81,258.84,1160.0
2016-07-28 11:40:00,258.92,259.0,258.86,258.86,1000.0,258.92,259.0,258.86,258.86,1000.0
2016-07-28 11:45:00,258.9,258.9,258.55,258.82,1555.0,258.9,258.9,258.55,258.82,1555.0
2016-07-28 11:50:00,258.83,259.13,258.58,259.1,1807.0,258.83,259.13,258.58,259.1,1807.0
2016-07-28 11:55:00,259.11,259.19,259.02,259.19,2124.0,259.11,259.19,259.02,259.19,2124.0
2016-07-28 12:00:00,259.18,259.18,258.74,258.74,1500.0,259.18,259.18,258.74,258.74,1500.0
2016-07-28 12:05:00,258.9,258.9,258.75,258.81,2200.0,258.9,258.9,258.75,258.81,2200.0
2016-07-28 12:10:00,258.88,259.11,258.86,259.11,1250.0,258.88,259.11,258.86,259.11,1250.0
2016-07-28 12:15:00,259.31,259.33,259.22,259.29,1444.0,259.31,259.33,259.22,259.29,1444.0
2016-07-28 12:20:00,259.35,259.41,259.2,259.2,2951.0,259.35,259.41,259.2,259.2,2951.0
2016-07-28 12:25:00,259.07,259.12,258.88,259.12,2000.0,259.07,259.12,258.88,259.12,2000.0
2016-07-28 12:30:00,259.13,259.28,259.13,259.18,1100.0,259.13,259.28,259.13,259.18,1100.0
2016-07-28 12:35:00,259.28,259.5,259.13,259.5,3100.0,259.28,259.5,259.13,259.5,3100.0
2016-07-28 12:40:00,259.58,259.58,259.47,259.52,3243.0,259.58,259.58,259.47,259.52,3243.0
2016-07-28 12:45:00,259.57,259.61,259.51,259.61,1000.0,259.57,259.61,259.51,259.61,1000.0
2016-07-28 12:50:00,259.5,259.71,259.5,259.63,2345.0,259.5,259.71,259.5,259.63,2345.0
2016-07-28 12:55:00,259.51,259.61,259.51,259.61,900.0,259.51,259.61,259.51,259.61,900.0
2016-07-28 13:00:00,259.61,259.76,259.45,259.76,8350.0,259.61,259.76,259.45,259.76,8350.0
2016-07-28 13:05:00,259.77,260.15,259.77,260.08,27814.0,259.77,260.15,259.77,260.08,27814.0
2016-07-28 13:10:00,260.15,260.37,260.07,260.32,3300.0,260.15,260.37,260.07,260.32,3300.0
2016-07-28 13:15:00,260.45,260.48,260.38,260.47,1764.0,260.45,260.48,260.38,260.47,1764.0
2016-07-28 13:20:00,260.45,260.45,260.1,260.13,5693.0,260.45,260.45,260.1,260.13,5693.0
2016-07-28 13:25:00,260.08,260.37,260.02,260.37,3150.0,260.08,260.37,260.02,260.37,3150.0
2016-07-28 13:30:00,260.23,260.3,260.22,260.26,3184.0,260.23,260.3,260.22,260.26,3184.0
2016-07-28 13:35:00,260.37,260.37,260.24,260.32,600.0,260.37,260.37,260.24,260.32,600.0
2016-07-28 13:40:00,260.3,260.37,260.15,260.2,1946.0,260.3,260.37,260.15,260.2,1946.0
2016-07-28 13:45:00,260.27,260.29,260.15,260.16,2240.0,260.27,260.29,260.15,260.16,2240.0
2016-07-28 13:50:00,260.27,260.28,260.14,260.14,1800.0,260.27,260.28,260.14,260.14,1800.0
2016-07-28 13:55:00,260.26,260.57,260.1,260.57,1895.0,260.26,260.57,260.1,260.57,1895.0
2016-07-28 14:00:00,260.64,260.66,260.58,260.63,1715.0,260.64,260.66,260.58,260.63,1715.0
2016-07-28 14:05:00,260.58,260.6,260.44,260.47,2241.0,260.58,260.6,260.44,260.47,2241.0
2016-07-28 14:10:00,260.44,260.45,260.17,260.17,4200.0,260.44,260.45,260.17,260.17,4200.0
2016-07-28 14:15:00,260.17,260.39,260.08,260.19,2100.0,260.17,260.39,260.08,260.19,2100.0
2016-07-28 14:20:00,260.12,260.24,260.08,260.11,1700.0,260.12,260.24,260.08,260.11,1700.0
2016-07-28 14:25:00,260.21,260.29,260.07,260.29,3900.0,260.21,260.29,260.07,260.29,3900.0
2016-07-28 14:30:00,260.24,260.38,260.23,260.38,1950.0,260.24,260.38,260.23,260.38,1950.0
2016-07-28 14:35:00,260.38,260.56,260.38,260.5,3848.0,260.38,260.56,260.38,260.5,3848.0
2016-07-28 14:40:00,260.57,260.57,260.18,260.18,2197.0,260.57,260.57,260.18,260.18,2197.0
2016-07-28 14:45:00,260.31,260.41,260.23,260.3,6650.0,260.31,260.41,260.23,260.3,6650.0
2016-07-28 14:50:00,260.24,260.41,260.18,260.18,2220.0,260.24,260.41,260.18,260.18,2220.0
2016-07-28 14:55:00,260.18,260.26,260.07,260.15,4191.0,260.18,260.26,260.07,260.15,4191.0
2016-07-28 15:00:00,260.24,260.27,260.01,260.19,6609.0,260.24,260.27,260.01,260.19,6609.0
2016-07-28 15:05:00,260.13,260.23,260.05,260.12,2396.0,260.13,260.23,260.05,260.12,2396.0
2016-07-28 15:10:00,260.12,260.36,260.05,260.36,2388.0,260.12,260.36,260.05,260.36,2388.0
2016-07-28 15:15:00,260.25,260.25,260.06,260.13,2800.0,260.25,260.25,260.06,260.13,2800.0
2016-07-28 15:20:00,260.15,260.3,260.15,260.24,2500.0,260.15,260.3,260.15,260.24,2500.0
2016-07-28 15:25:00,260.21,260.31,260.11,260.17,3000.0,260.21,260.31,260.11,260.17,3000.0
2016-07-28 15:30:00,260.18,260.4,260.09,260.25,3500.0,260.18,260.4,260.09,260.25,3500.0
2016-07-28 15:35:00,260.36,260.36,260.05,260.12,4710.0,260.36,260.36,260.05,260.12,4710.0
2016-07-28 15:40:00,260.24,260.41,260.19,260.41,4200.0,260.24,260.41,260.19,260.41,4200.0
2016-07-28 15:45:00,260.35,260.41,260.25,260.41,8010.0,260.35,260.41,260.25,260.41,8010.0
2016-07-28 15:50:00,260.43,260.53,260.34,260.42,12620.0,260.43,260.53,260.34,260.42,12620.0
2016-07-28 15:55:00,260.36,260.47,260.24,260.46,32970.0,260.36,260.47,260.24,260.46,32970.0
2016-07-29 09:30:00,260.76,261.38,260.74,261.2,7453.0,260.76,261.38,260.74,261.2,7453.0
2016-07-29 09:35:00,261.38,261.4,261.15,261.26,1700.0,261.38,261.4,261.15,261.26,1700.0
2016-07-29 09:40:00,261.2,261.37,261.11,261.17,4097.0,261.2,261.37,261.11,261.17,4097.0
2016-07-29 09:45:00,261.17,261.24,260.4,260.75,59400.0,261.17,261.24,260.4,260.75,59400.0
2016-07-29 09:50:00,260.8,261.03,260.59,260.64,2625.0,260.8,261.03,260.59,260.64,2625.0
2016-07-29 09:55:00,260.55,260.73,260.51,260.51,1413.0,260.55,260.73,260.51,260.51,1413.0
2016-07-29 10:00:00,260.48,260.58,260.24,260.36,4700.0,260.48,260.58,260.24,260.36,4700.0
2016-07-29 10:05:00,260.36,260.77,260.35,260.7,2881.0,260.36,260.77,260.35,260.7,2881.0
2016-07-29 10:10:00,260.65,260.79,260.33,260.5,3795.0,260.65,260.79,260.33,260.5,3795.0
2016-07-29 10:15:00,260.55,260.55,260.13,260.3,2000.0,260.55,260.55,260.13,260.3,2000.0
2016-07-29 10:20:00,260.36,260.47,260.23,260.34,1200.0,260.36,260.47,260.23,260.34,1200.0
2016-07-29 10:25:00,260.25,260.65,260.2,260.65,900.0,260.25,260.65,260.2,260.65,900.0
2016-07-29 10:30:00,260.65,260.65,260.48,260.6,1200.0,260.65,260.65,260.48,260.6,1200.0
2016-07-29 10:35:00,260.61,260.71,260.54,260.66,3345.0,260.61,260.71,260.54,260.66,3345.0
2016-07-29 10:40:00,260.8,260.84,260.49,260.56,1625.0,260.8,260.84,260.49,260.56,1625.0
2016-07-29 10:45:00,260.64,260.91,260.64,260.79,2420.0,260.64,260.91,260.64,260.79,2420.0
2016-07-29 10:50:00,260.78,260.88,260.76,260.88,1086.0,260.78,260.88,260.76,260.88,1086.0
2016-07-29 10:55:00,261.0,261.0,260.75,260.8,1011.0,261.0,261.0,260.75,260.8,1011.0
2016-07-29 11:00:00,260.89,260.98,260.8,260.8,1961.0,260.89,260.98,260.8,260.8,1961.0
2016-07-29 11:05:00,260.77,260.78,260.39,260.51,1500.0,260.77,260.78,260.39,260.51,1500.0
2016-07-29 11:10:00,260.51,260.64,260.51,260.57,1425.0,260.51,260.64,260.51,260.57,1425.0
2016-07-29 11:15:00,260.55,260.67,260.54,260.55,1250.0,260.55,260.67,260.54,260.55,1250.0
2016-07-29 11:20:00,260.5,260.75,260.5,260.75,1500.0,260.5,260.75,260.5,260.75,1500.0
2016-07-29 11:25:00,260.81,260.84,260.77,260.83,500.0,260.81,260.84,260.77,260.83,500.0
2016-07-29 11:30:00,260.81,261.23,260.81,261.22,1747.0,260.81,261.23,260.81,261.22,1747.0
2016-07-29 11:35:00,261.21,261.4,261.2,261.4,1793.0,261.21,261.4,261.2,261.4,1793.0
2016-07-29 11:40:00,261.4,261.48,261.34,261.41,2200.0,261.4,261.48,261.34,261.41,2200.0
2016-07-29 11:45:00,261.44,261.55,261.28,261.28,1965.0,261.44,261.55,261.28,261.28,1965.0
2016-07-29 11:50:00,261.39,261.51,261.35,261.35,1727.0,261.39,261.51,261.35,261.35,1727.0
2016-07-29 11:55:00,261.27,261.41,261.2,261.41,1616.0,261.27,261.41,261.2,261.41,1616.0
2016-07-29 12:00:00,261.37,261.53,261.25,261.5,2600.0,261.37,261.53,261.25,261.5,2600.0
2016-07-29 12:05:00,261.54,261.54,261.3,261.34,2100.0,261.54,261.54,261.3,261.34,2100.0
2016-07-29 12:10:00,261.27,261.65,261.27,261.65,7118.0,261.27,261.65,261.27,261.65,7118.0
2016-07-29 12:15:00,261.61,261.83,261.6,261.72,6655.0,261.61,261.83,261.6,261.72,6655.0
2016-07-29 12:20:00,261.66,261.66,261.57,261.57,600.0,261.66,261.66,261.57,261.57,600.0
2016-07-29 12:25:00,261.63,261.84,261.6,261.6,2100.0,261.63,261.84,261.6,261.6,2100.0
2016-07-29 12:30:00,261.58,261.75,261.58,261.75,450.0,261.58,261.75,261.58,261.75,450.0
2016-07-29 12:35:00,261.74,261.79,261.65,261.71,1600.0,261.74,261.79,261.65,261.71,1600.0
2016-07-29 12:40:00,261.69,261.71,261.62,261.69,1051.0,261.69,261.71,261.62,261.69,1051.0
2016-07-29 12:45:00,261.66,261.69,261.63,261.65,1702.0,261.66,261.69,261.63,261.65,1702.0
2016-07-29 12:50:00,261.53,261.76,261.4,261.64,1600.0,261.53,261.76,261.4,261.64,1600.0
2016-07-29 12:55:00,261.75,261.88,261.75,261.78,500.0,261.75,261.88,261.75,261.78,500.0
2016-07-29 13:00:00,261.73,261.85,261.55,261.55,2354.0,261.73,261.85,261.55,261.55,2354.0
2016-07-29 13:05:00,261.65,261.65,261.38,261.57,1300.0,261.65,261.65,261.38,261.57,1300.0
2016-07-29 13:10:00,261.65,261.69,261.58,261.69,1300.0,261.65,261.69,261.58,261.69,1300.0
2016-07-29 13:15:00,261.6,261.6,261.46,261.56,1311.0,261.6,261.6,261.46,261.56,1311.0
2016-07-29 13:20:00,261.53,261.62,261.53,261.54,1100.0,261.53,261.62,261.53,261.54,1100.0
2016-07-29 13:25:00,261.51,261.79,261.51,261.79,1903.0,261.51,261.79,261.51,261.79,1903.0
2016-07-29 13:30:00,261.9,261.9,261.74,261.8,1202.0,261.9,261.9,261.74,261.8,1202.0
2016-07-29 13:35:00,261.84,261.84,261.71,261.72,1000.0,261.84,261.84,261.71,261.72,1000.0
2016-07-29 13:40:00,261.78,261.81,261.55,261.73,1860.0,261.78,261.81,261.55,261.73,1860.0
2016-07-29 13:45:00,261.73,261.96,261.73,261.86,1800.0,261.73,261.96,261.73,261.86,1800.0
2016-07-29 13:50:00,261.95,261.95,261.86,261.91,1628.0,261.95,261.95,261.86,261.91,1628.0
2016-07-29 13:55:00,261.87,261.92,261.8,261.81,5632.0,261.87,261.92,261.8,261.81,5632.0
2016-07-29 14:00:00,261.86,261.95,261.74,261.87,6701.0,261.86,261.95,261.74,261.87,6701.0
2016-07-29 14:05:00,261.84,261.97,261.82,261.97,1587.0,261.84,261.97,261.82,261.97,1587.0
2016-07-29 14:10:00,261.96,261.96,261.78,261.87,2100.0,261.96,261.96,261.78,261.87,2100.0
2016-07-29 14:15:00,261.91,262.0,261.9,261.98,1369.0,261.91,262.0,261.9,261.98,1369.0
2016-07-29 14:20:00,261.98,262.12,261.92,262.0,3172.0,261.98,262.12,261.92,262.0,3172.0
2016-07-29 14:25:00,262.0,262.01,261.92,261.95,3000.0,262.0,262.01,261.92,261.95,3000.0
2016-07-29 14:30:00,261.94,261.94,261.79,261.8,1100.0,261.94,261.94,261.79,261.8,1100.0
2016-07-29 14:35:00,261.69,261.69,261.27,261.28,3300.0,261.69,261.69,261.27,261.28,3300.0
2016-07-29 14:40:00,261.27,261.44,261.27,261.38,3398.0,261.27,261.44,261.27,261.38,3398.0
2016-07-29 14:45:00,261.41,261.49,261.32,261.48,3123.0,261.41,261.49,261.32,261.48,3123.0
2016-07-29 14:50:00,261.56,261.78,261.52,261.52,2500.0,261.56,261.78,261.52,261.52,2500.0
2016-07-29 14:55:00,261.55,261.75,261.51,261.64,3609.0,261.55,261.75,261.51,261.64,3609.0
2016-07-29 15:00:00,261.64,261.69,261.56,261.57,2027.0,261.64,261.69,261.56,261.57,2027.0
2016-07-29 15:05:00,261.53,261.6,261.36,261.47,4888.0,261.53,261.6,261.36,261.47,4888.0
2016-07-29 15:10:00,261.49,261.53,261.32,261.33,2400.0,261.49,261.53,261.32,261.33,2400.0
2016-07-29 15:15:00,261.4,261.48,261.23,261.23,3574.0,261.4,261.48,261.23,261.23,3574.0
2016-07-29 15:20:00,261.3,261.49,261.23,261.39,1470.0,261.3,261.49,261.23,261.39,1470.0
2016-07-29 15:25:00,261.32,261.41,261.19,261.19,4092.0,261.32,261.41,261.19,261.19,4092.0
2016-07-29 15:30:00,261.16,261.35,261.16,261.23,3700.0,261.16,261.35,261.16,261.23,3700.0
2016-07-29 15:35:00,261.24,261.24,260.85,260.85,7347.0,261.24,261.24,260.85,260.85,7347.0
2016-07-29 15:40:00,260.92,261.0,260.87,260.95,7004.0,260.92,261.0,260.87,260.95,7004.0
2016-07-29 15:45:00,261.0,261.35,261.0,261.2,8687.0,261.0,261.35,261.0,261.2,8687.0
2016-07-29 15:50:00,261.21,261.46,261.21,261.37,17380.0,261.21,261.46,261.21,261.37,17380.0
2016-07-29 15:55:00,261.38,261.39,261.13,261.22,35593.0,261.38,261.39,261.13,261.22,35593.0
2016-08-01 09:30:00,262.19,262.71,261.71,261.71,13561.0,262.19,262.71,261.71,261.71,13561.0
2016-08-01 09:35:00,261.6,262.11,261.55,262.05,7750.0,261.6,262.11,261.55,262.05,7750.0
2016-08-01 09:40:00,261.67,262.81,261.67,262.58,7926.0,261.67,262.81,261.67,262.58,7926.0
2016-08-01 09:45:00,262.7,262.7,262.34,262.38,3022.0,262.7,262.7,262.34,262.38,3022.0
2016-08-01 09:50:00,262.53,262.7,262.21,262.57,6828.0,262.53,262.7,262.21,262.57,6828.0
2016-08-01 09:55:00,262.5,262.5,262.24,262.3,4773.0,262.5,262.5,262.24,262.3,4773.0
2016-08-01 10:00:00,262.34,262.4,262.12,262.28,9528.0,262.34,262.4,262.12,262.28,9528.0
2016-08-01 10:05:00,262.16,262.6,262.15,262.35,7750.0,262.16,262.6,262.15,262.35,7750.0
2016-08-01 10:10:00,262.29,262.43,262.05,262.26,17217.0,262.29,262.43,262.05,262.26,17217.0
2016-08-01 10:15:00,262.31,262.44,262.18,262.28,16091.0,262.31,262.44,262.18,262.28,16091.0
2016-08-01 10:20:00,262.11,262.22,262.08,262.08,3850.0,262.11,262.22,262.08,262.08,3850.0
2016-08-01 10:25:00,262.09,262.26,261.93,261.95,5757.0,262.09,262.26,261.93,261.95,5757.0
2016-08-01 10:30:00,261.97,262.05,261.38,261.44,11083.0,261.97,262.05,261.38,261.44,11083.0
2016-08-01 10:35:00,261.49,261.67,261.35,261.42,5405.0,261.49,261.67,261.35,261.42,5405.0
2016-08-01 10:40:00,261.37,261.66,261.36,261.59,4546.0,261.37,261.66,261.36,261.59,4546.0
2016-08-01 10:45:00,261.53,261.53,261.29,261.4,3070.0,261.53,261.53,261.29,261.4,3070.0
2016-08-01 10:50:00,261.4,261.53,261.34,261.34,2678.0,261.4,261.53,261.34,261.34,2678.0
2016-08-01 10:55:00,261.28,261.36,261.03,261.27,3191.0,261.28,261.36,261.03,261.27,3191.0
2016-08-01 11:00:00,261.26,261.52,261.24,261.52,3788.0,261.26,261.52,261.24,261.52,3788.0
2016-08-01 11:05:00,261.52,261.76,261.52,261.65,12280.0,261.52,261.76,261.52,261.65,12280.0
2016-08-01 11:10:00,261.65,261.88,261.36,261.47,21733.0,261.65,261.88,261.36,261.47,21733.0
2016-08-01 11:15:00,261.36,261.52,261.26,261.52,8500.0,261.36,261.52,261.26,261.52,8500.0
2016-08-01 11:20:00,261.53,261.53,261.15,261.16,12400.0,261.53,261.53,261.15,261.16,12400.0
2016-08-01 11:25:00,261.19,261.27,261.0,261.0,7998.0,261.19,261.27,261.0,261.0,7998.0
2016-08-01 11:30:00,261.0,261.41,260.95,261.03,11360.0,261.0,261.41,260.95,261.03,11360.0
2016-08-01 11:35:00,260.97,261.1,260.74,260.87,4300.0,260.97,261.1,260.74,260.87,4300.0
2016-08-01 11:40:00,260.87,261.03,260.77,260.8,9673.0,260.87,261.03,260.77,260.8,9673.0
2016-08-01 11:45:00,260.73,260.73,260.21,260.36,19432.0,260.73,260.73,260.21,260.36,19432.0
2016-08-01 11:50:00,260.36,260.38,260.14,260.21,6426.0,260.36,260.38,260.14,260.21,6426.0
2016-08-01 11:55:00,260.15,260.22,259.7,259.7,9925.0,260.15,260.22,259.7,259.7,9925.0
2016-08-01 12:00:00,259.63,259.88,259.6,259.79,6185.0,259.63,259.88,259.6,259.79,6185.0
2016-08-01 12:05:00,259.7,259.87,259.5,259.63,5281.0,259.7,259.87,259.5,259.63,5281.0
2016-08-01 12:10:00,259.6,259.61,259.39,259.39,4687.0,259.6,259.61,259.39,259.39,4687.0
2016-08-01 12:15:00,259.16,259.5,259.14,259.5,3545.0,259.16,259.5,259.14,259.5,3545.0
2016-08-01 12:20:00,259.39,259.4,259.01,259.06,3529.0,259.39,259.4,259.01,259.06,3529.0
2016-08-01 12:25:00,259.09,259.23,258.71,259.23,3905.0,259.09,259.23,258.71,259.23,3905.0
2016-08-01 12:30:00,259.26,259.45,259.2,259.45,1550.0,259.26,259.45,259.2,259.45,1550.0
2016-08-01 12:35:00,259.49,259.98,259.42,259.92,4228.0,259.49,259.98,259.42,259.92,4228.0
2016-08-01 12:40:00,259.87,259.97,259.86,259.92,1517.0,259.87,259.97,259.86,259.92,1517.0
2016-08-01 12:45:00,259.92,260.1,259.82,260.1,2300.0,259.92,260.1,259.82,260.1,2300.0
2016-08-01 12:50:00,260.1,260.29,260.06,260.25,2131.0,260.1,260.29,260.06,260.25,2131.0
2016-08-01 12:55:00,260.34,260.44,260.1,260.29,8214.0,260.34,260.44,260.1,260.29,8214.0
2016-08-01 13:00:00,260.36,260.36,260.1,260.1,1450.0,260.36,260.36,260.1,260.1,1450.0
2016-08-01 13:05:00,260.08,260.31,259.99,260.16,2400.0,260.08,260.31,259.99,260.16,2400.0
2016-08-01 13:10:00,260.1,260.2,259.99,260.2,2436.0,260.1,260.2,259.99,260.2,2436.0
2016-08-01 13:15:00,260.13,260.16,260.08,260.09,1850.0,260.13,260.16,260.08,260.09,1850.0
2016-08-01 13:20:00,260.02,260.11,259.95,260.1,2602.0,260.02,260.11,259.95,260.1,2602.0
2016-08-01 13:25:00,260.05,260.19,259.94,260.04,1550.0,260.05,260.19,259.94,260.04,1550.0
2016-08-01 13:30:00,260.12,260.25,260.1,260.14,2300.0,260.12,260.25,260.1,260.14,2300.0
2016-08-01 13:35:00,260.34,260.37,260.13,260.25,3800.0,260.34,260.37,260.13,260.25,3800.0
2016-08-01 13:40:00,260.02,260.17,260.02,260.13,1500.0,260.02,260.17,260.02,260.13,1500.0
2016-08-01 13:45:00,260.11,260.11,259.97,260.0,4094.0,260.11,260.11,259.97,260.0,4094.0
2016-08-01 13:50:00,259.94,260.0,259.75,259.8,5050.0,259.94,260.0,259.75,259.8,5050.0
2016-08-01 13:55:00,259.71,260.2,259.66,260.19,4834.0,259.71,260.2,259.66,260.19,4834.0
2016-08-01 14:00:00,260.25,260.28,260.01,260.01,6500.0,260.25,260.28,260.01,260.01,6500.0
2016-08-01 14:05:00,260.09,260.11,259.79,259.81,5150.0,260.09,260.11,259.79,259.81,5150.0
2016-08-01 14:10:00,259.73,259.77,259.55,259.72,3300.0,259.73,259.77,259.55,259.72,3300.0
2016-08-01 14:15:00,259.83,259.83,259.53,259.62,1925.0,259.83,259.83,259.53,259.62,1925.0
2016-08-01 14:20:00,259.68,260.06,259.64,259.99,3300.0,259.68,260.06,259.64,259.99,3300.0
2016-08-01 14:25:00,260.06,260.12,259.81,259.81,2300.0,260.06,260.12,259.81,259.81,2300.0
2016-08-01 14:30:00,259.82,260.1,259.79,259.99,1200.0,259.82,260.1,259.79,259.99,1200.0
2016-08-01 14:35:00,260.0,260.17,259.95,260.06,3600.0,260.0,260.17,259.95,260.06,3600.0
2016-08-01 14:40:00,260.12,260.12,259.96,260.0,1615.0,260.12,260.12,259.96,260.0,1615.0
2016-08-01 14:45:00,260.08,260.39,260.08,260.32,2800.0,260.08,260.39,260.08,260.32,2800.0
2016-08-01 14:50:00,260.31,260.31,260.17,260.17,1119.0,260.31,260.31,260.17,260.17,1119.0
2016-08-01 14:55:00,260.16,260.39,260.08,260.29,2700.0,260.16,260.39,260.08,260.29,2700.0
2016-08-01 15:00:00,260.27,260.42,260.25,260.35,5193.0,260.27,260.42,260.25,260.35,5193.0
2016-08-01 15:05:00,260.36,260.36,260.19,260.24,3800.0,260.36,260.36,260.19,260.24,3800.0
2016-08-01 15:10:00,260.21,260.5,260.17,260.38,3503.0,260.21,260.5,260.17,260.38,3503.0
2016-08-01 15:15:00,260.28,260.34,260.06,260.1,7855.0,260.28,260.34,260.06,260.1,7855.0
2016-08-01 15:20:00,260.02,260.08,259.97,260.08,3412.0,260.02,260.08,259.97,260.08,3412.0
2016-08-01 15:25:00,260.08,260.11,259.8,259.92,6858.0,260.08,260.11,259.8,259.92,6858.0
2016-08-01 15:30:00,259.95,260.1,259.91,259.98,5189.0,259.95,260.1,259.91,259.98,5189.0
2016-08-01 15:35:00,260.05,260.3,259.95,260.3,9239.0,260.05,260.3,259.95,260.3,9239.0
2016-08-01 15:40:00,260.26,260.31,260.04,260.06,12452.0,260.26,260.31,260.04,260.06,12452.0
2016-08-01 15:45:00,260.05,260.24,259.97,260.04,26725.0,260.05,260.24,259.97,260.04,26725.0
2016-08-01 15:50:00,260.07,260.11,260.0,260.1,42425.0,260.07,260.11,260.0,260.1,42425.0
2016-08-01 15:55:00,260.12,260.58,260.04,260.57,67405.0,260.12,260.58,260.04,260.57,67405.0
2016-08-02 09:30:00,261.51,262.0,259.43,259.65,14266.0,261.51,262.0,259.43,259.65,14266.0
2016-08-02 09:35:00,259.47,259.57,259.0,259.03,6945.0,259.47,259.57,259.0,259.03,6945.0
2016-08-02 09:40:00,259.16,259.4,258.89,258.93,7672.0,259.16,259.4,258.89,258.93,7672.0
2016-08-02 09:45:00,258.77,259.05,258.66,258.66,7658.0,258.77,259.05,258.66,258.66,7658.0
2016-08-02 09:50:00,258.74,259.08,258.51,258.51,8944.0,258.74,259.08,258.51,258.51,8944.0
2016-08-02 09:55:00,258.51,258.61,258.31,258.31,4450.0,258.51,258.61,258.31,258.31,4450.0
2016-08-02 10:00:00,258.33,258.49,258.26,258.35,4800.0,258.33,258.49,258.26,258.35,4800.0
2016-08-02 10:05:00,258.37,258.37,257.87,257.93,5527.0,258.37,258.37,257.87,257.93,5527.0
2016-08-02 10:10:00,257.86,258.15,257.6,258.13,4755.0,257.86,258.15,257.6,258.13,4755.0
2016-08-02 10:15:00,258.19,258.19,257.6,257.73,4949.0,258.19,258.19,257.6,257.73,4949.0
2016-08-02 10:20:00,257.74,258.01,257.73,257.77,4425.0,257.74,258.01,257.73,257.77,4425.0
2016-08-02 10:25:00,257.75,257.79,257.27,257.37,4415.0,257.75,257.79,257.27,257.37,4415.0
2016-08-02 10:30:00,257.32,257.37,256.87,256.87,13128.0,257.32,257.37,256.87,256.87,13128.0
2016-08-02 10:35:00,257.0,257.0,256.66,256.77,4992.0,257.0,257.0,256.66,256.77,4992.0
2016-08-02 10:40:00,256.8,256.8,256.42,256.49,5328.0,256.8,256.8,256.42,256.49,5328.0
2016-08-02 10:45:00,256.46,256.5,255.16,255.3,24704.0,256.46,256.5,255.16,255.3,24704.0
2016-08-02 10:50:00,255.3,255.67,255.06,255.39,20308.0,255.3,255.67,255.06,255.39,20308.0
2016-08-02 10:55:00,255.44,255.59,255.15,255.24,8439.0,255.44,255.59,255.15,255.24,8439.0
2016-08-02 11:00:00,255.37,256.09,255.36,256.09,6746.0,255.37,256.09,255.36,256.09,6746.0
2016-08-02 11:05:00,256.14,256.53,256.14,256.53,6276.0,256.14,256.53,256.14,256.53,6276.0
2016-08-02 11:10:00,256.42,256.79,256.42,256.79,6329.0,256.42,256.79,256.42,256.79,6329.0
2016-08-02 11:15:00,256.83,257.23,256.75,257.14,5902.0,256.83,257.23,256.75,257.14,5902.0
2016-08-02 11:20:00,257.17,257.47,257.05,257.29,3614.0,257.17,257.47,257.05,257.29,3614.0
2016-08-02 11:25:00,257.34,257.44,257.06,257.06,3051.0,257.34,257.44,257.06,257.06,3051.0
2016-08-02 11:30:00,257.11,257.19,257.07,257.19,2600.0,257.11,257.19,257.07,257.19,2600.0
2016-08-02 11:35:00,257.28,257.48,257.14,257.15,2300.0,257.28,257.48,257.14,257.15,2300.0
2016-08-02 11:40:00,257.26,257.37,257.09,257.26,2999.0,257.26,257.37,257.09,257.26,2999.0
2016-08-02 11:45:00,257.17,257.17,256.74,256.76,8300.0,257.17,257.17,256.74,256.76,8300.0
2016-08-02 11:50:00,256.76,256.8,256.42,256.42,3500.0,256.76,256.8,256.42,256.42,3500.0
2016-08-02 11:55:00,256.43,256.43,256.11,256.25,3852.0,256.43,256.43,256.11,256.25,3852.0
2016-08-02 12:00:00,256.19,256.36,256.19,256.25,6447.0,256.19,256.36,256.19,256.25,6447.0
2016-08-02 12:05:00,256.13,256.33,255.85,256.28,10863.0,256.13,256.33,255.85,256.28,10863.0
2016-08-02 12:10:00,256.31,256.56,256.18,256.53,3112.0,256.31,256.56,256.18,256.53,3112.0
2016-08-02 12:15:00,256.6,256.65,256.36,256.56,4423.0,256.6,256.65,256.36,256.56,4423.0
2016-08-02 12:20:00,256.59,256.71,256.53,256.71,1508.0,256.59,256.71,256.53,256.71,1508.0
2016-08-02 12:25:00,256.8,256.81,256.45,256.46,6225.0,256.8,256.81,256.45,256.46,6225.0
2016-08-02 12:30:00,256.36,256.45,256.22,256.3,3700.0,256.36,256.45,256.22,256.3,3700.0
2016-08-02 12:35:00,256.28,256.38,256.04,256.15,7945.0,256.28,256.38,256.04,256.15,7945.0
2016-08-02 12:40:00,256.14,256.55,256.08,256.55,5141.0,256.14,256.55,256.08,256.55,5141.0
2016-08-02 12:45:00,256.66,256.7,256.5,256.5,2200.0,256.66,256.7,256.5,256.5,2200.0
2016-08-02 12:50:00,256.48,256.77,256.48,256.57,4426.0,256.48,256.77,256.48,256.57,4426.0
2016-08-02 12:55:00,256.5,256.68,256.27,256.41,3500.0,256.5,256.68,256.27,256.41,3500.0
2016-08-02 13:00:00,256.44,256.44,256.09,256.21,4000.0,256.44,256.44,256.09,256.21,4000.0
2016-08-02 13:05:00,256.2,256.28,255.9,256.05,4793.0,256.2,256.28,255.9,256.05,4793.0
2016-08-02 13:10:00,256.01,256.2,255.99,255.99,2800.0,256.01,256.2,255.99,255.99,2800.0
2016-08-02 13:15:00,256.04,256.22,256.02,256.15,2200.0,256.04,256.22,256.02,256.15,2200.0
2016-08-02 13:20:00,256.2,256.38,256.17,256.38,3200.0,256.2,256.38,256.17,256.38,3200.0
2016-08-02 13:25:00,256.41,256.48,256.31,256.45,1830.0,256.41,256.48,256.31,256.45,1830.0
2016-08-02 13:30:00,256.47,256.56,256.4,256.56,3000.0,256.47,256.56,256.4,256.56,3000.0
2016-08-02 13:35:00,256.59,256.73,256.43,256.43,5412.0,256.59,256.73,256.43,256.43,5412.0
2016-08-02 13:40:00,256.38,256.59,256.35,256.49,3900.0,256.38,256.59,256.35,256.49,3900.0
2016-08-02 13:45:00,256.49,256.8,256.49,256.69,3400.0,256.49,256.8,256.49,256.69,3400.0
2016-08-02 13:50:00,256.67,256.68,256.48,256.49,1200.0,256.67,256.68,256.48,256.49,1200.0
2016-08-02 13:55:00,256.58,256.58,256.19,256.31,6700.0,256.58,256.58,256.19,256.31,6700.0
2016-08-02 14:00:00,256.33,256.39,256.0,256.03,4934.0,256.33,256.39,256.0,256.03,4934.0
2016-08-02 14:05:00,256.13,256.57,256.01,256.57,4701.0,256.13,256.57,256.01,256.57,4701.0
2016-08-02 14:10:00,256.6,256.75,256.39,256.75,5033.0,256.6,256.75,256.39,256.75,5033.0
2016-08-02 14:15:00,256.64,256.78,256.6,256.67,1791.0,256.64,256.78,256.6,256.67,1791.0
2016-08-02 14:20:00,256.71,256.72,256.5,256.66,8408.0,256.71,256.72,256.5,256.66,8408.0
2016-08-02 14:25:00,256.76,256.95,256.72,256.79,2300.0,256.76,256.95,256.72,256.79,2300.0
2016-08-02 14:30:00,256.74,256.94,256.66,256.83,2300.0,256.74,256.94,256.66,256.83,2300.0
2016-08-02 14:35:00,256.86,256.92,256.63,256.63,3555.0,256.86,256.92,256.63,256.63,3555.0
2016-08-02 14:40:00,256.69,257.03,256.64,257.02,3450.0,256.69,257.03,256.64,257.02,3450.0
2016-08-02 14:45:00,256.97,256.97,256.44,256.45,3705.0,256.97,256.97,256.44,256.45,3705.0
2016-08-02 14:50:00,256.56,256.71,256.24,256.24,5700.0,256.56,256.71,256.24,256.24,5700.0
2016-08-02 14:55:00,256.2,256.45,256.17,256.2,7111.0,256.2,256.45,256.17,256.2,7111.0
2016-08-02 15:00:00,256.16,256.54,256.16,256.49,5731.0,256.16,256.54,256.16,256.49,5731.0
2016-08-02 15:05:00,256.44,256.52,256.19,256.32,5500.0,256.44,256.52,256.19,256.32,5500.0
2016-08-02 15:10:00,256.37,256.39,256.07,256.14,3700.0,256.37,256.39,256.07,256.14,3700.0
2016-08-02 15:15:00,256.09,256.3,256.06,256.3,10800.0,256.09,256.3,256.06,256.3,10800.0
2016-08-02 15:20:00,256.3,256.47,256.19,256.29,10002.0,256.3,256.47,256.19,256.29,10002.0
2016-08-02 15:25:00,256.3,256.35,256.06,256.07,7442.0,256.3,256.35,256.06,256.07,7442.0
2016-08-02 15:30:00,256.06,256.41,256.02,256.38,6350.0,256.06,256.41,256.02,256.38,6350.0
2016-08-02 15:35:00,256.36,256.73,256.36,256.68,11400.0,256.36,256.73,256.36,256.68,11400.0
2016-08-02 15:40:00,256.67,257.0,256.49,257.0,8422.0,256.67,257.0,256.49,257.0,8422.0
2016-08-02 15:45:00,256.95,257.24,256.77,257.06,12661.0,256.95,257.24,256.77,257.06,12661.0
2016-08-02 15:50:00,257.06,257.09,256.84,256.85,12102.0,257.06,257.09,256.84,256.85,12102.0
2016-08-02 15:55:00,256.92,257.04,256.82,256.97,23081.0,256.92,257.04,256.82,256.97,23081.0
2016-08-03 09:30:00,256.76,257.23,255.42,255.9,10428.0,256.76,257.23,255.42,255.9,10428.0
2016-08-03 09:35:00,255.91,255.91,255.06,255.71,13347.0,255.91,255.91,255.06,255.71,13347.0
2016-08-03 09:40:00,255.81,256.37,255.67,256.37,6810.0,255.81,256.37,255.67,256.37,6810.0
2016-08-03 09:45:00,256.48,256.57,256.08,256.49,2935.0,256.48,256.57,256.08,256.49,2935.0
2016-08-03 09:50:00,256.32,256.89,256.3,256.63,3296.0,256.32,256.89,256.3,256.63,3296.0
2016-08-03 09:55:00,256.77,256.87,256.52,256.78,4312.0,256.77,256.87,256.52,256.78,4312.0
2016-08-03 10:00:00,256.77,257.29,256.69,257.12,5866.0,256.77,257.29,256.69,257.12,5866.0
2016-08-03 10:05:00,257.05,257.26,256.7,256.8,4138.0,257.05,257.26,256.7,256.8,4138.0
2016-08-03 10:10:00,256.89,257.26,256.89,257.23,2500.0,256.89,257.26,256.89,257.23,2500.0
2016-08-03 10:15:00,257.41,257.62,257.34,257.34,4341.0,257.41,257.62,257.34,257.34,4341.0
2016-08-03 10:20:00,257.43,257.63,257.22,257.37,2099.0,257.43,257.63,257.22,257.37,2099.0
2016-08-03 10:25:00,257.46,257.64,257.4,257.47,2666.0,257.46,257.64,257.4,257.47,2666.0
2016-08-03 10:30:00,257.33,257.88,257.23,257.67,3848.0,257.33,257.88,257.23,257.67,3848.0
2016-08-03 10:35:00,257.63,257.69,257.46,257.46,2250.0,257.63,257.69,257.46,257.46,2250.0
2016-08-03 10:40:00,257.61,257.75,257.36,257.61,3435.0,257.61,257.75,257.36,257.61,3435.0
2016-08-03 10:45:00,257.59,257.6,257.46,257.55,1900.0,257.59,257.6,257.46,257.55,1900.0
2016-08-03 10:50:00,257.42,257.8,257.42,257.54,2576.0,257.42,257.8,257.42,257.54,2576.0
2016-08-03 10:55:00,257.56,257.56,257.1,257.15,2609.0,257.56,257.56,257.1,257.15,2609.0
2016-08-03 11:00:00,257.18,257.53,257.16,257.53,2400.0,257.18,257.53,257.16,257.53,2400.0
2016-08-03 11:05:00,257.5,257.73,257.46,257.47,2300.0,257.5,257.73,257.46,257.47,2300.0
2016-08-03 11:10:00,257.55,257.75,257.52,257.52,3300.0,257.55,257.75,257.52,257.52,3300.0
2016-08-03 11:15:00,257.63,257.72,257.47,257.47,800.0,257.63,257.72,257.47,257.47,800.0
2016-08-03 11:20:00,257.65,257.9,257.65,257.67,2700.0,257.65,257.9,257.65,257.67,2700.0
2016-08-03 11:25:00,257.75,257.75,257.47,257.47,700.0,257.75,257.75,257.47,257.47,700.0
2016-08-03 11:30:00,257.49,257.56,257.38,257.38,1125.0,257.49,257.56,257.38,257.38,1125.0
2016-08-03 11:35:00,257.47,257.57,257.27,257.57,900.0,257.47,257.57,257.27,257.57,900.0
2016-08-03 11:40:00,257.49,257.49,257.22,257.33,2900.0,257.49,257.49,257.22,257.33,2900.0
2016-08-03 11:45:00,257.46,257.56,257.29,257.56,1700.0,257.46,257.56,257.29,257.56,1700.0
2016-08-03 11:50:00,257.61,257.7,257.61,257.65,2200.0,257.61,257.7,257.61,257.65,2200.0
2016-08-03 11:55:00,257.6,257.76,257.5,257.74,1700.0,257.6,257.76,257.5,257.74,1700.0
2016-08-03 12:00:00,257.69,257.7,257.56,257.65,2100.0,257.69,257.7,257.56,257.65,2100.0
2016-08-03 12:05:00,257.63,257.64,257.53,257.59,1300.0,257.63,257.64,257.53,257.59,1300.0
2016-08-03 12:10:00,257.56,257.79,257.48,257.67,2249.0,257.56,257.79,257.48,257.67,2249.0
2016-08-03 12:15:00,257.66,257.69,257.53,257.56,2600.0,257.66,257.69,257.53,257.56,2600.0
2016-08-03 12:20:00,257.52,257.64,257.36,257.45,1500.0,257.52,257.64,257.36,257.45,1500.0
2016-08-03 12:25:00,257.64,257.64,257.41,257.51,1500.0,257.64,257.64,257.41,257.51,1500.0
2016-08-03 12:30:00,257.55,257.62,257.4,257.45,2100.0,257.55,257.62,257.4,257.45,2100.0
2016-08-03 12:35:00,257.43,257.73,257.43,257.73,1000.0,257.43,257.73,257.43,257.73,1000.0
2016-08-03 12:40:00,257.79,258.16,257.78,258.16,3149.0,257.79,258.16,257.78,258.16,3149.0
2016-08-03 12:45:00,258.29,258.31,257.99,258.19,2651.0,258.29,258.31,257.99,258.19,2651.0
2016-08-03 12:50:00,258.2,258.37,258.13,258.23,2520.0,258.2,258.37,258.13,258.23,2520.0
2016-08-03 12:55:00,258.21,258.42,258.21,258.38,2786.0,258.21,258.42,258.21,258.38,2786.0
2016-08-03 13:00:00,258.34,258.62,258.27,258.45,3290.0,258.34,258.62,258.27,258.45,3290.0
2016-08-03 13:05:00,258.56,258.83,258.56,258.83,2000.0,258.56,258.83,258.56,258.83,2000.0
2016-08-03 13:10:00,258.76,258.96,258.67,258.83,2500.0,258.76,258.96,258.67,258.83,2500.0
2016-08-03 13:15:00,258.95,258.95,258.8,258.8,800.0,258.95,258.95,258.8,258.8,800.0
2016-08-03 13:20:00,258.78,258.89,258.67,258.72,2410.0,258.78,258.89,258.67,258.72,2410.0
2016-08-03 13:25:00,258.78,258.94,258.75,258.85,2643.0,258.78,258.94,258.75,258.85,2643.0
2016-08-03 13:30:00,258.86,258.91,258.52,258.52,15274.0,258.86,258.91,258.52,258.52,15274.0
2016-08-03 13:35:00,258.65,258.66,258.61,258.61,600.0,258.65,258.66,258.61,258.61,600.0
2016-08-03 13:40:00,258.49,258.66,258.46,258.46,1900.0,258.49,258.66,258.46,258.46,1900.0
2016-08-03 13:45:00,258.51,258.55,258.44,258.44,401.0,258.51,258.55,258.44,258.44,401.0
2016-08-03 13:50:00,258.59,258.68,258.38,258.38,4440.0,258.59,258.68,258.38,258.38,4440.0
2016-08-03 13:55:00,258.42,258.62,258.18,258.62,1930.0,258.42,258.62,258.18,258.62,1930.0
2016-08-03 14:00:00,258.65,258.84,258.42,258.56,3380.0,258.65,258.84,258.42,258.56,3380.0
2016-08-03 14:05:00,258.55,258.91,258.55,258.6,3154.0,258.55,258.91,258.55,258.6,3154.0
2016-08-03 14:10:00,258.57,258.63,258.57,258.63,395.0,258.57,258.63,258.57,258.63,395.0
2016-08-03 14:15:00,258.66,258.66,258.35,258.35,2215.0,258.66,258.66,258.35,258.35,2215.0
2016-08-03 14:20:00,258.43,258.69,258.41,258.46,1400.0,258.43,258.69,258.41,258.46,1400.0
2016-08-03 14:25:00,258.4,258.55,258.25,258.25,2100.0,258.4,258.55,258.25,258.25,2100.0
2016-08-03 14:30:00,258.16,258.69,258.16,258.66,2501.0,258.16,258.69,258.16,258.66,2501.0
2016-08-03 14:35:00,258.63,258.63,258.24,258.24,1800.0,258.63,258.63,258.24,258.24,1800.0
2016-08-03 14:40:00,258.33,258.7,258.25,258.34,3900.0,258.33,258.7,258.25,258.34,3900.0
2016-08-03 14:45:00,258.29,258.34,257.98,258.18,5823.0,258.29,258.34,257.98,258.18,5823.0
2016-08-03 14:50:00,258.27,258.43,258.1,258.1,2500.0,258.27,258.43,258.1,258.1,2500.0
2016-08-03 14:55:00,258.18,258.42,258.12,258.12,3350.0,258.18,258.42,258.12,258.12,3350.0
2016-08-03 15:00:00,258.13,258.37,258.04,258.25,4076.0,258.13,258.37,258.04,258.25,4076.0
2016-08-03 15:05:00,258.16,258.55,258.16,258.45,1804.0,258.16,258.55,258.16,258.45,1804.0
2016-08-03 15:10:00,258.55,258.55,258.13,258.14,5279.0,258.55,258.55,258.13,258.14,5279.0
2016-08-03 15:15:00,258.22,258.34,258.08,258.13,5100.0,258.22,258.34,258.08,258.13,5100.0
2016-08-03 15:20:00,258.08,258.38,258.08,258.08,4313.0,258.08,258.38,258.08,258.08,4313.0
2016-08-03 15:25:00,258.19,258.32,258.06,258.17,4200.0,258.19,258.32,258.06,258.17,4200.0
2016-08-03 15:30:00,258.22,258.26,258.03,258.19,3649.0,258.22,258.26,258.03,258.19,3649.0
2016-08-03 15:35:00,258.18,258.3,258.05,258.3,4101.0,258.18,258.3,258.05,258.3,4101.0
2016-08-03 15:40:00,258.34,258.34,258.17,258.17,2900.0,258.34,258.34,258.17,258.17,2900.0
2016-08-03 15:45:00,258.23,258.51,258.23,258.42,8532.0,258.23,258.51,258.23,258.42,8532.0
2016-08-03 15:50:00,258.43,258.65,258.43,258.62,9535.0,258.43,258.65,258.43,258.62,9535.0
2016-08-03 15:55:00,258.63,258.96,258.61,258.92,32523.0,258.63,258.96,258.61,258.92,32523.0
2016-08-04 09:30:00,258.33,258.58,258.0,258.32,3946.0,258.33,258.58,258.0,258.32,3946.0
2016-08-04 09:35:00,258.56,259.25,258.41,258.47,3200.0,258.56,259.25,258.41,258.47,3200.0
2016-08-04 09:40:00,258.5,259.28,258.49,259.16,5946.0,258.5,259.28,258.49,259.16,5946.0
2016-08-04 09:45:00,258.9,259.11,258.2,258.53,1850.0,258.9,259.11,258.2,258.53,1850.0
2016-08-04 09:50:00,258.37,258.53,258.0,258.34,2335.0,258.37,258.53,258.0,258.34,2335.0
2016-08-04 09:55:00,258.18,258.18,257.59,257.59,3086.0,258.18,258.18,257.59,257.59,3086.0
2016-08-04 10:00:00,257.62,257.65,257.37,257.58,1700.0,257.62,257.65,257.37,257.58,1700.0
2016-08-04 10:05:00,257.46,257.46,256.63,256.86,4000.0,257.46,257.46,256.63,256.86,4000.0
2016-08-04 10:10:00,257.04,257.04,256.67,256.82,1682.0,257.04,257.04,256.67,256.82,1682.0
2016-08-04 10:15:00,256.95,257.24,256.95,257.19,2550.0,256.95,257.24,256.95,257.19,2550.0
2016-08-04 10:20:00,257.34,257.52,257.19,257.36,3057.0,257.34,257.52,257.19,257.36,3057.0
2016-08-04 10:25:00,257.45,257.67,257.27,257.57,4496.0,257.45,257.67,257.27,257.57,4496.0
2016-08-04 10:30:00,257.7,257.9,257.63,257.75,3250.0,257.7,257.9,257.63,257.75,3250.0
2016-08-04 10:35:00,257.9,258.18,257.9,258.18,5407.0,257.9,258.18,257.9,258.18,5407.0
2016-08-04 10:40:00,258.34,258.34,258.08,258.29,1402.0,258.34,258.34,258.08,258.29,1402.0
2016-08-04 10:45:00,258.27,258.32,257.9,257.9,9037.0,258.27,258.32,257.9,257.9,9037.0
2016-08-04 10:50:00,257.89,258.26,257.82,258.01,5100.0,257.89,258.26,257.82,258.01,5100.0
2016-08-04 10:55:00,257.93,258.54,257.92,258.54,2244.0,257.93,258.54,257.92,258.54,2244.0
2016-08-04 11:00:00,258.48,259.01,258.44,259.01,2900.0,258.48,259.01,258.44,259.01,2900.0
2016-08-04 11:05:00,258.97,259.04,258.83,259.04,7200.0,258.97,259.04,258.83,259.04,7200.0
2016-08-04 11:10:00,259.04,259.11,258.59,258.59,3620.0,259.04,259.11,258.59,258.59,3620.0
2016-08-04 11:15:00,258.77,258.81,258.77,258.81,500.0,258.77,258.81,258.77,258.81,500.0
2016-08-04 11:20:00,259.01,259.16,258.97,259.04,2643.0,259.01,259.16,258.97,259.04,2643.0
2016-08-04 11:25:00,259.07,259.52,259.06,259.5,4635.0,259.07,259.52,259.06,259.5,4635.0
2016-08-04 11:30:00,259.45,259.69,259.45,259.56,10281.0,259.45,259.69,259.45,259.56,10281.0
2016-08-04 11:35:00,259.49,259.69,259.37,259.69,5800.0,259.49,259.69,259.37,259.69,5800.0
2016-08-04 11:40:00,259.53,259.62,259.46,259.62,1000.0,259.53,259.62,259.46,259.62,1000.0
2016-08-04 11:45:00,259.5,259.56,259.39,259.46,1400.0,259.5,259.56,259.39,259.46,1400.0
2016-08-04 11:50:00,259.56,259.56,259.34,259.38,2142.0,259.56,259.56,259.34,259.38,2142.0
2016-08-04 11:55:00,259.33,259.84,259.33,259.71,6595.0,259.33,259.84,259.33,259.71,6595.0
2016-08-04 12:00:00,259.84,260.23,259.84,260.19,16272.0,259.84,260.23,259.84,260.19,16272.0
2016-08-04 12:05:00,260.12,260.23,260.08,260.23,2600.0,260.12,260.23,260.08,260.23,2600.0
2016-08-04 12:10:00,260.21,260.37,260.19,260.37,3118.0,260.21,260.37,260.19,260.37,3118.0
2016-08-04 12:15:00,260.32,260.35,260.17,260.18,3245.0,260.32,260.35,260.17,260.18,3245.0
2016-08-04 12:20:00,260.3,260.31,260.12,260.13,3876.0,260.3,260.31,260.12,260.13,3876.0
2016-08-04 12:25:00,260.13,260.24,259.96,260.14,3638.0,260.13,260.24,259.96,260.14,3638.0
2016-08-04 12:30:00,260.13,260.29,260.02,260.03,3640.0,260.13,260.29,260.02,260.03,3640.0
2016-08-04 12:35:00,259.96,259.99,259.85,259.85,1600.0,259.96,259.99,259.85,259.85,1600.0
2016-08-04 12:40:00,259.85,260.09,259.85,260.04,2005.0,259.85,260.09,259.85,260.04,2005.0
2016-08-04 12:45:00,260.06,260.42,260.06,260.42,1825.0,260.06,260.42,260.06,260.42,1825.0
2016-08-04 12:50:00,260.38,260.63,260.36,260.53,5601.0,260.38,260.63,260.36,260.53,5601.0
2016-08-04 12:55:00,260.52,260.56,260.38,260.45,3555.0,260.52,260.56,260.38,260.45,3555.0
2016-08-04 13:00:00,260.41,260.56,260.18,260.26,8424.0,260.41,260.56,260.18,260.26,8424.0
2016-08-04 13:05:00,260.1,260.1,259.94,259.94,700.0,260.1,260.1,259.94,259.94,700.0
2016-08-04 13:10:00,260.0,260.12,259.92,260.12,5208.0,260.0,260.12,259.92,260.12,5208.0
2016-08-04 13:15:00,260.07,260.47,260.07,260.31,5390.0,260.07,260.47,260.07,260.31,5390.0
2016-08-04 13:20:00,260.4,260.4,260.1,260.1,1700.0,260.4,260.4,260.1,260.1,1700.0
2016-08-04 13:25:00,259.96,260.11,259.88,260.11,2800.0,259.96,260.11,259.88,260.11,2800.0
2016-08-04 13:30:00,260.24,260.3,259.97,260.01,900.0,260.24,260.3,259.97,260.01,900.0
2016-08-04 13:35:00,259.91,259.99,259.85,259.99,1600.0,259.91,259.99,259.85,259.99,1600.0
2016-08-04 13:40:00,259.97,260.3,259.97,260.3,2300.0,259.97,260.3,259.97,260.3,2300.0
2016-08-04 13:45:00,260.23,260.29,260.22,260.28,825.0,260.23,260.29,260.22,260.28,825.0
2016-08-04 13:50:00,260.28,260.35,260.14,260.3,4800.0,260.28,260.35,260.14,260.3,4800.0
2016-08-04 13:55:00,260.17,260.39,260.17,260.37,4750.0,260.17,260.39,260.17,260.37,4750.0
2016-08-04 14:00:00,260.37,260.6,260.35,260.47,1600.0,260.37,260.6,260.35,260.47,1600.0
2016-08-04 14:05:00,260.46,260.64,260.4,260.4,4239.0,260.46,260.64,260.4,260.4,4239.0
2016-08-04 14:10:00,260.37,260.37,260.13,260.15,3081.0,260.37,260.37,260.13,260.15,3081.0
2016-08-04 14:15:00,260.0,260.0,259.94,259.94,400.0,260.0,260.0,259.94,259.94,400.0
2016-08-04 14:20:00,259.98,260.21,259.97,260.16,1688.0,259.98,260.21,259.97,260.16,1688.0
2016-08-04 14:25:00,260.13,260.15,260.0,260.05,829.0,260.13,260.15,260.0,260.05,829.0
2016-08-04 14:30:00,259.98,260.08,259.95,260.0,2534.0,259.98,260.08,259.95,260.0,2534.0
2016-08-04 14:35:00,260.06,260.09,259.99,260.0,2800.0,260.06,260.09,259.99,260.0,2800.0
2016-08-04 14:40:00,260.0,260.1,260.0,260.1,3100.0,260.0,260.1,260.0,260.1,3100.0
2016-08-04 14:45:00,260.07,260.07,259.88,259.99,2201.0,260.07,260.07,259.88,259.99,2201.0
2016-08-04 14:50:00,259.9,260.04,259.87,259.87,2700.0,259.9,260.04,259.87,259.87,2700.0
2016-08-04 14:55:00,259.85,259.99,259.85,259.94,2200.0,259.85,259.99,259.85,259.94,2200.0
2016-08-04 15:00:00,259.88,259.88,259.68,259.68,4667.0,259.88,259.88,259.68,259.68,4667.0
2016-08-04 15:05:00,259.71,259.88,259.7,259.88,1688.0,259.71,259.88,259.7,259.88,1688.0
2016-08-04 15:10:00,259.87,259.88,259.83,259.83,1600.0,259.87,259.88,259.83,259.83,1600.0
2016-08-04 15:15:00,259.83,259.83,259.66,259.66,2720.0,259.83,259.83,259.66,259.66,2720.0
2016-08-04 15:20:00,259.74,259.84,259.69,259.76,4061.0,259.74,259.84,259.69,259.76,4061.0
2016-08-04 15:25:00,259.78,259.98,259.77,259.95,3900.0,259.78,259.98,259.77,259.95,3900.0
2016-08-04 15:30:00,259.97,260.05,259.94,260.02,4884.0,259.97,260.05,259.94,260.02,4884.0
2016-08-04 15:35:00,260.07,260.35,260.07,260.35,5581.0,260.07,260.35,260.07,260.35,5581.0
2016-08-04 15:40:00,260.35,260.44,260.2,260.24,6146.0,260.35,260.44,260.2,260.24,6146.0
2016-08-04 15:45:00,260.24,260.27,259.94,260.14,10916.0,260.24,260.27,259.94,260.14,10916.0
2016-08-04 15:50:00,260.19,260.49,260.19,260.45,26547.0,260.19,260.49,260.19,260.45,26547.0
2016-08-04 15:55:00,260.45,260.69,260.41,260.68,42659.0,260.45,260.69,260.41,260.68,42659.0
2016-08-05 09:30:00,261.34,261.5,260.71,261.19,12268.0,261.34,261.5,260.71,261.19,12268.0
2016-08-05 09:35:00,261.21,261.91,261.19,261.91,8030.0,261.21,261.91,261.19,261.91,8030.0
2016-08-05 09:40:00,261.9,262.36,261.75,261.98,9908.0,261.9,262.36,261.75,261.98,9908.0
2016-08-05 09:45:00,262.19,262.4,261.83,261.94,4445.0,262.19,262.4,261.83,261.94,4445.0
2016-08-05 09:50:00,261.98,262.46,261.98,262.25,3654.0,261.98,262.46,261.98,262.25,3654.0
2016-08-05 09:55:00,262.39,262.4,262.03,262.03,5711.0,262.39,262.4,262.03,262.03,5711.0
2016-08-05 10:00:00,262.12,262.4,262.12,262.17,2795.0,262.12,262.4,262.12,262.17,2795.0
2016-08-05 10:05:00,262.11,262.27,261.92,261.92,3029.0,262.11,262.27,261.92,261.92,3029.0
2016-08-05 10:10:00,261.88,262.14,261.75,261.75,2664.0,261.88,262.14,261.75,261.75,2664.0
2016-08-05 10:15:00,261.7,262.42,261.7,262.19,3266.0,261.7,262.42,261.7,262.19,3266.0
2016-08-05 10:20:00,262.18,262.18,261.89,262.0,1969.0,262.18,262.18,261.89,262.0,1969.0
2016-08-05 10:25:00,262.07,262.36,261.99,262.36,2200.0,262.07,262.36,261.99,262.36,2200.0
2016-08-05 10:30:00,262.41,262.46,262.2,262.24,3001.0,262.41,262.46,262.2,262.24,3001.0
2016-08-05 10:35:00,262.3,262.65,262.25,262.56,2910.0,262.3,262.65,262.25,262.56,2910.0
2016-08-05 10:40:00,262.56,262.58,262.38,262.43,1800.0,262.56,262.58,262.38,262.43,1800.0
2016-08-05 10:45:00,262.4,262.4,261.65,261.84,4615.0,262.4,262.4,261.65,261.84,4615.0
2016-08-05 10:50:00,262.02,262.23,262.02,262.02,2035.0,262.02,262.23,262.02,262.02,2035.0
2016-08-05 10:55:00,262.11,262.26,261.85,262.18,2725.0,262.11,262.26,261.85,262.18,2725.0
2016-08-05 11:00:00,262.25,262.56,262.13,262.25,3708.0,262.25,262.56,262.13,262.25,3708.0
2016-08-05 11:05:00,262.4,262.4,261.87,261.87,1600.0,262.4,262.4,261.87,261.87,1600.0
2016-08-05 11:10:00,261.92,261.92,261.7,261.88,2490.0,261.92,261.92,261.7,261.88,2490.0
2016-08-05 11:15:00,261.83,261.91,261.58,261.61,2700.0,261.83,261.91,261.58,261.61,2700.0
2016-08-05 11:20:00,261.73,261.93,261.68,261.93,2100.0,261.73,261.93,261.68,261.93,2100.0
2016-08-05 11:25:00,262.03,262.16,261.88,262.13,1500.0,262.03,262.16,261.88,262.13,1500.0
2016-08-05 11:30:00,262.13,262.2,262.03,262.2,2533.0,262.13,262.2,262.03,262.2,2533.0
2016-08-05 11:35:00,262.25,262.38,262.18,262.27,5090.0,262.25,262.38,262.18,262.27,5090.0
2016-08-05 11:40:00,262.29,262.34,262.1,262.1,1600.0,262.29,262.34,262.1,262.1,1600.0
2016-08-05 11:45:00,262.04,262.09,261.89,261.89,1300.0,262.04,262.09,261.89,261.89,1300.0
2016-08-05 11:50:00,261.78,261.86,261.74,261.74,1737.0,261.78,261.86,261.74,261.74,1737.0
2016-08-05 11:55:00,261.64,261.79,261.59,261.69,2000.0,261.64,261.79,261.59,261.69,2000.0
2016-08-05 12:00:00,261.73,261.79,261.53,261.63,3546.0,261.73,261.79,261.53,261.63,3546.0
2016-08-05 12:05:00,261.62,261.62,261.5,261.51,2300.0,261.62,261.62,261.5,261.51,2300.0
2016-08-05 12:10:00,261.41,261.64,261.41,261.64,3038.0,261.41,261.64,261.41,261.64,3038.0
2016-08-05 12:15:00,261.69,261.69,261.48,261.57,2100.0,261.69,261.69,261.48,261.57,2100.0
2016-08-05 12:20:00,261.43,261.55,261.39,261.54,2100.0,261.43,261.55,261.39,261.54,2100.0
2016-08-05 12:25:00,261.57,261.67,261.52,261.52,1000.0,261.57,261.67,261.52,261.52,1000.0
2016-08-05 12:30:00,261.52,261.61,261.52,261.61,900.0,261.52,261.61,261.52,261.61,900.0
2016-08-05 12:35:00,261.6,261.61,261.39,261.39,1000.0,261.6,261.61,261.39,261.39,1000.0
2016-08-05 12:40:00,261.38,261.63,261.33,261.47,2800.0,261.38,261.63,261.33,261.47,2800.0
2016-08-05 12:45:00,261.59,261.61,261.34,261.34,1200.0,261.59,261.61,261.34,261.34,1200.0
2016-08-05 12:50:00,261.44,261.44,261.27,261.36,6579.0,261.44,261.44,261.27,261.36,6579.0
2016-08-05 12:55:00,261.28,261.45,261.24,261.35,5663.0,261.28,261.45,261.24,261.35,5663.0
2016-08-05 13:00:00,261.36,261.57,261.29,261.52,2235.0,261.36,261.57,261.29,261.52,2235.0
2016-08-05 13:05:00,261.54,261.54,261.33,261.33,2850.0,261.54,261.54,261.33,261.33,2850.0
2016-08-05 13:10:00,261.42,261.55,261.37,261.37,1100.0,261.42,261.55,261.37,261.37,1100.0
2016-08-05 13:15:00,261.33,261.6,261.33,261.46,2200.0,261.33,261.6,261.33,261.46,2200.0
2016-08-05 13:20:00,261.43,261.44,261.25,261.25,1114.0,261.43,261.44,261.25,261.25,1114.0
2016-08-05 13:25:00,261.4,261.41,261.26,261.3,833.0,261.4,261.41,261.26,261.3,833.0
2016-08-05 13:30:00,261.27,261.56,261.27,261.34,3550.0,261.27,261.56,261.27,261.34,3550.0
2016-08-05 13:35:00,261.34,261.44,261.27,261.27,2555.0,261.34,261.44,261.27,261.27,2555.0
2016-08-05 13:40:00,261.27,261.44,261.26,261.34,1950.0,261.27,261.44,261.26,261.34,1950.0
2016-08-05 13:45:00,261.36,261.52,261.33,261.33,2414.0,261.36,261.52,261.33,261.33,2414.0
2016-08-05 13:50:00,261.46,261.57,261.38,261.47,6892.0,261.46,261.57,261.38,261.47,6892.0
2016-08-05 13:55:00,261.39,261.5,261.34,261.39,6698.0,261.39,261.5,261.34,261.39,6698.0
2016-08-05 14:00:00,261.43,261.44,261.3,261.38,1800.0,261.43,261.44,261.3,261.38,1800.0
2016-08-05 14:05:00,261.38,261.44,261.32,261.34,1200.0,261.38,261.44,261.32,261.34,1200.0
2016-08-05 14:10:00,261.36,261.43,261.35,261.39,1651.0,261.36,261.43,261.35,261.39,1651.0
2016-08-05 14:15:00,261.37,261.37,261.25,261.25,900.0,261.37,261.37,261.25,261.25,900.0
2016-08-05 14:20:00,261.37,261.49,261.31,261.36,3799.0,261.37,261.49,261.31,261.36,3799.0
2016-08-05 14:25:00,261.37,261.48,261.35,261.4,1522.0,261.37,261.48,261.35,261.4,1522.0
2016-08-05 14:30:00,261.39,261.62,261.35,261.45,7167.0,261.39,261.62,261.35,261.45,7167.0
2016-08-05 14:35:00,261.52,261.77,261.48,261.75,3148.0,261.52,261.77,261.48,261.75,3148.0
2016-08-05 14:40:00,261.65,261.81,261.49,261.71,5123.0,261.65,261.81,261.49,261.71,5123.0
2016-08-05 14:45:00,261.88,261.88,261.66,261.66,1400.0,261.88,261.88,261.66,261.66,1400.0
2016-08-05 14:50:00,261.66,262.01,261.66,261.98,2453.0,261.66,262.01,261.66,261.98,2453.0
2016-08-05 14:55:00,261.91,262.14,261.79,261.93,3329.0,261.91,262.14,261.79,261.93,3329.0
2016-08-05 15:00:00,261.96,262.29,261.96,262.29,3785.0,261.96,262.29,261.96,262.29,3785.0
2016-08-05 15:05:00,262.2,262.55,262.2,262.47,2791.0,262.2,262.55,262.2,262.47,2791.0
2016-08-05 15:10:00,262.5,262.66,262.5,262.63,4050.0,262.5,262.66,262.5,262.63,4050.0
2016-08-05 15:15:00,262.72,262.78,262.51,262.55,9993.0,262.72,262.78,262.51,262.55,9993.0
2016-08-05 15:20:00,262.57,262.57,262.32,262.41,3567.0,262.57,262.57,262.32,262.41,3567.0
2016-08-05 15:25:00,262.48,262.58,262.38,262.58,3115.0,262.48,262.58,262.38,262.58,3115.0
2016-08-05 15:30:00,262.58,262.58,262.26,262.5,3200.0,262.58,262.58,262.26,262.5,3200.0
2016-08-05 15:35:00,262.38,262.42,262.25,262.34,5707.0,262.38,262.42,262.25,262.34,5707.0
2016-08-05 15:40:00,262.36,262.38,262.3,262.36,2506.0,262.36,262.38,262.3,262.36,2506.0
2016-08-05 15:45:00,262.35,262.4,262.02,262.02,7321.0,262.35,262.4,262.02,262.02,7321.0
2016-08-05 15:50:00,262.08,262.27,262.06,262.21,10936.0,262.08,262.27,262.06,262.21,10936.0
2016-08-05 15:55:00,262.16,262.41,262.16,262.35,27895.0,262.16,262.41,262.16,262.35,27895.0
2016-08-08 09:30:00,263.16,263.56,262.78,263.1,10694.0,263.16,263.56,262.78,263.1,10694.0
2016-08-08 09:35:00,263.15,263.15,262.53,262.76,9875.0,263.15,263.15,262.53,262.76,9875.0
2016-08-08 09:40:00,262.77,263.15,262.51,262.64,5414.0,262.77,263.15,262.51,262.64,5414.0
2016-08-08 09:45:00,262.63,262.79,262.56,262.56,2900.0,262.63,262.79,262.56,262.56,2900.0
2016-08-08 09:50:00,262.62,262.62,262.06,262.25,2775.0,262.62,262.62,262.06,262.25,2775.0
2016-08-08 09:55:00,262.33,262.38,262.06,262.06,1800.0,262.33,262.38,262.06,262.06,1800.0
2016-08-08 10:00:00,262.05,262.28,261.85,262.13,3595.0,262.05,262.28,261.85,262.13,3595.0
2016-08-08 10:05:00,262.04,262.17,261.97,262.05,1200.0,262.04,262.17,261.97,262.05,1200.0
2016-08-08 10:10:00,261.99,262.01,261.78,261.82,2121.0,261.99,262.01,261.78,261.82,2121.0
2016-08-08 10:15:00,261.92,261.97,261.84,261.85,1022.0,261.92,261.97,261.84,261.85,1022.0
2016-08-08 10:20:00,261.82,261.87,261.59,261.59,1850.0,261.82,261.87,261.59,261.59,1850.0
2016-08-08 10:25:00,261.47,261.67,261.47,261.57,1300.0,261.47,261.67,261.47,261.57,1300.0
2016-08-08 10:30:00,261.25,261.43,261.19,261.19,2847.0,261.25,261.43,261.19,261.19,2847.0
2016-08-08 10:35:00,261.14,261.19,260.93,261.0,2664.0,261.14,261.19,260.93,261.0,2664.0
2016-08-08 10:40:00,261.02,261.31,261.01,261.08,1800.0,261.02,261.31,261.01,261.08,1800.0
2016-08-08 10:45:00,260.95,261.0,260.75,260.92,2838.0,260.95,261.0,260.75,260.92,2838.0
2016-08-08 10:50:00,260.84,260.94,260.78,260.94,2094.0,260.84,260.94,260.78,260.94,2094.0
2016-08-08 10:55:00,260.94,260.95,260.89,260.93,700.0,260.94,260.95,260.89,260.93,700.0
2016-08-08 11:00:00,261.01,261.01,260.92,260.92,300.0,261.01,261.01,260.92,260.92,300.0
2016-08-08 11:05:00,260.89,261.23,260.89,261.15,2423.0,260.89,261.23,260.89,261.15,2423.0
2016-08-08 11:10:00,261.09,261.1,260.99,261.1,2100.0,261.09,261.1,260.99,261.1,2100.0
2016-08-08 11:15:00,261.08,261.25,261.08,261.25,1026.0,261.08,261.25,261.08,261.25,1026.0
2016-08-08 11:20:00,261.29,261.46,261.28,261.41,3650.0,261.29,261.46,261.28,261.41,3650.0
2016-08-08 11:25:00,261.44,261.64,261.39,261.64,1237.0,261.44,261.64,261.39,261.64,1237.0
2016-08-08 11:30:00,261.59,261.64,261.44,261.52,8438.0,261.59,261.64,261.44,261.52,8438.0
2016-08-08 11:35:00,261.44,261.44,261.36,261.36,1380.0,261.44,261.44,261.36,261.36,1380.0
2016-08-08 11:40:00,261.31,261.31,261.19,261.25,1200.0,261.31,261.31,261.19,261.25,1200.0
2016-08-08 11:45:00,261.27,261.31,261.21,261.26,2300.0,261.27,261.31,261.21,261.26,2300.0
2016-08-08 11:50:00,261.22,261.26,261.21,261.21,600.0,261.22,261.26,261.21,261.21,600.0
2016-08-08 11:55:00,261.13,261.25,261.0,261.11,2600.0,261.13,261.25,261.0,261.11,2600.0
2016-08-08 12:00:00,261.11,261.11,261.11,261.11,0.0,261.11,261.11,261.11,261.11,0.0
2016-08-08 12:05:00,261.37,261.37,261.27,261.27,1440.0,261.37,261.37,261.27,261.27,1440.0
2016-08-08 12:10:00,261.29,261.29,261.16,261.19,700.0,261.29,261.29,261.16,261.19,700.0
2016-08-08 12:15:00,261.24,261.24,261.09,261.12,1300.0,261.24,261.24,261.09,261.12,1300.0
2016-08-08 12:20:00,261.07,261.11,261.06,261.11,800.0,261.07,261.11,261.06,261.11,800.0
2016-08-08 12:25:00,261.13,261.18,261.13,261.15,1850.0,261.13,261.18,261.13,261.15,1850.0
2016-08-08 12:30:00,261.24,261.25,261.0,261.0,1874.0,261.24,261.25,261.0,261.0,1874.0
2016-08-08 12:35:00,261.05,261.08,261.0,261.02,2241.0,261.05,261.08,261.0,261.02,2241.0
2016-08-08 12:40:00,261.0,261.0,260.69,260.69,12683.0,261.0,261.0,260.69,260.69,12683.0
2016-08-08 12:45:00,260.66,261.07,260.66,261.02,1450.0,260.66,261.07,260.66,261.02,1450.0
2016-08-08 12:50:00,261.03,261.03,261.02,261.02,200.0,261.03,261.03,261.02,261.02,200.0
2016-08-08 12:55:00,261.02,261.32,261.02,261.32,971.0,261.02,261.32,261.02,261.32,971.0
2016-08-08 13:00:00,261.29,261.29,261.13,261.2,1300.0,261.29,261.29,261.13,261.2,1300.0
2016-08-08 13:05:00,261.32,261.32,261.27,261.27,800.0,261.32,261.32,261.27,261.27,800.0
2016-08-08 13:10:00,261.33,261.4,261.24,261.4,1200.0,261.33,261.4,261.24,261.4,1200.0
2016-08-08 13:15:00,261.38,261.38,261.33,261.33,300.0,261.38,261.38,261.33,261.33,300.0
2016-08-08 13:20:00,261.32,261.32,261.23,261.23,700.0,261.32,261.32,261.23,261.23,700.0
2016-08-08 13:25:00,261.27,261.33,261.23,261.31,700.0,261.27,261.33,261.23,261.31,700.0
2016-08-08 13:30:00,261.24,261.36,261.24,261.3,2771.0,261.24,261.36,261.24,261.3,2771.0
2016-08-08 13:35:00,261.23,261.26,261.18,261.18,540.0,261.23,261.26,261.18,261.18,540.0
2016-08-08 13:40:00,261.13,261.22,261.13,261.18,545.0,261.13,261.22,261.13,261.18,545.0
2016-08-08 13:45:00,261.25,261.34,261.25,261.3,600.0,261.25,261.34,261.25,261.3,600.0
2016-08-08 13:50:00,261.34,261.34,261.24,261.29,1500.0,261.34,261.34,261.24,261.29,1500.0
2016-08-08 13:55:00,261.33,261.33,261.22,261.22,1345.0,261.33,261.33,261.22,261.22,1345.0
2016-08-08 14:00:00,261.22,261.22,261.11,261.13,1039.0,261.22,261.22,261.11,261.13,1039.0
2016-08-08 14:05:00,261.12,261.24,261.12,261.18,4859.0,261.12,261.24,261.12,261.18,4859.0
2016-08-08 14:10:00,261.25,261.25,261.12,261.12,2800.0,261.25,261.25,261.12,261.12,2800.0
2016-08-08 14:15:00,261.2,261.2,260.89,261.01,1988.0,261.2,261.2,260.89,261.01,1988.0
2016-08-08 14:20:00,260.95,260.95,260.95,260.95,200.0,260.95,260.95,260.95,260.95,200.0
2016-08-08 14:25:00,260.98,261.03,260.87,260.87,1215.0,260.98,261.03,260.87,260.87,1215.0
2016-08-08 14:30:00,260.82,261.1,260.82,261.1,2100.0,260.82,261.1,260.82,261.1,2100.0
2016-08-08 14:35:00,261.1,261.1,261.1,261.1,0.0,261.1,261.1,261.1,261.1,0.0
2016-08-08 14:40:00,261.02,261.07,260.99,261.05,930.0,261.02,261.07,260.99,261.05,930.0
2016-08-08 14:45:00,261.11,261.25,261.11,261.21,1125.0,261.11,261.25,261.11,261.21,1125.0
2016-08-08 14:50:00,261.14,261.25,261.14,261.23,2000.0,261.14,261.25,261.14,261.23,2000.0
2016-08-08 14:55:00,261.22,261.22,261.12,261.12,2278.0,261.22,261.22,261.12,261.12,2278.0
2016-08-08 15:00:00,261.1,261.29,261.1,261.16,3400.0,261.1,261.29,261.1,261.16,3400.0
2016-08-08 15:05:00,261.19,261.23,261.12,261.18,4800.0,261.19,261.23,261.12,261.18,4800.0
2016-08-08 15:10:00,261.17,261.22,261.15,261.16,985.0,261.17,261.22,261.15,261.16,985.0
2016-08-08 15:15:00,261.17,261.2,261.15,261.17,600.0,261.17,261.2,261.15,261.17,600.0
2016-08-08 15:20:00,261.22,261.22,261.09,261.09,900.0,261.22,261.22,261.09,261.09,900.0
2016-08-08 15:25:00,261.08,261.23,261.08,261.17,1800.0,261.08,261.23,261.08,261.17,1800.0
2016-08-08 15:30:00,261.13,261.18,261.06,261.1,1800.0,261.13,261.18,261.06,261.1,1800.0
2016-08-08 15:35:00,261.06,261.15,261.05,261.08,5242.0,261.06,261.15,261.05,261.08,5242.0
2016-08-08 15:40:00,261.05,261.07,260.96,260.98,1900.0,261.05,261.07,260.96,260.98,1900.0
2016-08-08 15:45:00,260.98,261.09,260.98,260.98,4084.0,260.98,261.09,260.98,260.98,4084.0
2016-08-08 15:50:00,260.99,261.21,260.99,261.06,10729.0,260.99,261.21,260.99,261.06,10729.0
2016-08-08 15:55:00,261.05,261.33,260.93,261.33,28598.0,261.05,261.33,260.93,261.33,28598.0
2016-08-09 09:30:00,261.44,262.13,261.39,261.47,3759.0,261.44,262.13,261.39,261.47,3759.0
2016-08-09 09:35:00,261.43,261.5,260.78,260.9,4485.0,261.43,261.5,260.78,260.9,4485.0
2016-08-09 09:40:00,260.89,261.08,260.79,260.95,1900.0,260.89,261.08,260.79,260.95,1900.0
2016-08-09 09:45:00,261.0,261.28,260.91,261.17,1005.0,261.0,261.28,260.91,261.17,1005.0
2016-08-09 09:50:00,261.36,261.6,261.29,261.41,1200.0,261.36,261.6,261.29,261.41,1200.0
2016-08-09 09:55:00,261.59,261.86,261.44,261.53,4850.0,261.59,261.86,261.44,261.53,4850.0
2016-08-09 10:00:00,261.63,261.87,261.51,261.87,1600.0,261.63,261.87,261.51,261.87,1600.0
2016-08-09 10:05:00,261.9,261.9,261.7,261.7,2500.0,261.9,261.9,261.7,261.7,2500.0
2016-08-09 10:10:00,261.95,262.09,261.91,262.09,1000.0,261.95,262.09,261.91,262.09,1000.0
2016-08-09 10:15:00,262.09,262.25,262.05,262.12,3155.0,262.09,262.25,262.05,262.12,3155.0
2016-08-09 10:20:00,262.1,262.15,262.0,262.14,300.0,262.1,262.15,262.0,262.14,300.0
2016-08-09 10:25:00,262.15,262.31,262.13,262.21,2222.0,262.15,262.31,262.13,262.21,2222.0
2016-08-09 10:30:00,262.13,262.23,262.05,262.18,829.0,262.13,262.23,262.05,262.18,829.0
2016-08-09 10:35:00,262.23,262.31,262.23,262.25,1048.0,262.23,262.31,262.23,262.25,1048.0
2016-08-09 10:40:00,262.26,262.31,262.14,262.31,2947.0,262.26,262.31,262.14,262.31,2947.0
2016-08-09 10:45:00,262.31,262.33,262.23,262.33,2200.0,262.31,262.33,262.23,262.33,2200.0
2016-08-09 10:50:00,262.27,262.28,262.05,262.25,2510.0,262.27,262.28,262.05,262.25,2510.0
2016-08-09 10:55:00,262.24,262.32,262.24,262.31,500.0,262.24,262.32,262.24,262.31,500.0
2016-08-09 11:00:00,262.31,262.31,262.13,262.15,900.0,262.31,262.31,262.13,262.15,900.0
2016-08-09 11:05:00,262.21,262.43,262.21,262.25,2594.0,262.21,262.43,262.21,262.25,2594.0
2016-08-09 11:10:00,262.3,262.39,262.29,262.39,1100.0,262.3,262.39,262.29,262.39,1100.0
2016-08-09 11:15:00,262.38,262.38,262.19,262.23,1800.0,262.38,262.38,262.19,262.23,1800.0
2016-08-09 11:20:00,262.17,262.4,262.17,262.21,1107.0,262.17,262.4,262.17,262.21,1107.0
2016-08-09 11:25:00,262.24,262.59,262.23,262.59,1148.0,262.24,262.59,262.23,262.59,1148.0
2016-08-09 11:30:00,262.57,262.57,262.31,262.31,900.0,262.57,262.57,262.31,262.31,900.0
2016-08-09 11:35:00,262.41,262.41,262.31,262.35,800.0,262.41,262.41,262.31,262.35,800.0
2016-08-09 11:40:00,262.35,262.35,262.35,262.35,0.0,262.35,262.35,262.35,262.35,0.0
2016-08-09 11:45:00,262.33,262.34,262.27,262.34,500.0,262.33,262.34,262.27,262.34,500.0
2016-08-09 11:50:00,262.32,262.56,262.31,262.5,2514.0,262.32,262.56,262.31,262.5,2514.0
2016-08-09 11:55:00,262.61,262.68,262.48,262.48,1500.0,262.61,262.68,262.48,262.48,1500.0
2016-08-09 12:00:00,262.5,262.54,262.45,262.54,1300.0,262.5,262.54,262.45,262.54,1300.0
2016-08-09 12:05:00,262.65,262.88,262.65,262.81,1891.0,262.65,262.88,262.65,262.81,1891.0
2016-08-09 12:10:00,262.74,262.74,262.62,262.64,1656.0,262.74,262.74,262.62,262.64,1656.0
2016-08-09 12:15:00,262.56,262.56,262.51,262.51,400.0,262.56,262.56,262.51,262.51,400.0
2016-08-09 12:20:00,262.5,262.5,262.28,262.4,1549.0,262.5,262.5,262.28,262.4,1549.0
2016-08-09 12:25:00,262.41,262.41,262.4,262.41,400.0,262.41,262.41,262.4,262.41,400.0
2016-08-09 12:30:00,262.44,262.45,262.22,262.26,1300.0,262.44,262.45,262.22,262.26,1300.0
2016-08-09 12:35:00,262.19,262.39,262.19,262.39,479.0,262.19,262.39,262.19,262.39,479.0
2016-08-09 12:40:00,262.4,262.58,262.35,262.56,3450.0,262.4,262.58,262.35,262.56,3450.0
2016-08-09 12:45:00,262.48,262.5,262.27,262.41,4938.0,262.48,262.5,262.27,262.41,4938.0
2016-08-09 12:50:00,262.41,262.41,262.3,262.38,1550.0,262.41,262.41,262.3,262.38,1550.0
2016-08-09 12:55:00,262.43,262.44,262.43,262.43,419.0,262.43,262.44,262.43,262.43,419.0
2016-08-09 13:00:00,262.4,262.64,262.36,262.52,2124.0,262.4,262.64,262.36,262.52,2124.0
2016-08-09 13:05:00,262.53,262.58,262.42,262.43,3558.0,262.53,262.58,262.42,262.43,3558.0
2016-08-09 13:10:00,262.37,262.37,262.3,262.3,200.0,262.37,262.37,262.3,262.3,200.0
2016-08-09 13:15:00,262.36,262.36,262.16,262.21,2018.0,262.36,262.36,262.16,262.21,2018.0
2016-08-09 13:20:00,262.18,262.24,262.16,262.22,1390.0,262.18,262.24,262.16,262.22,1390.0
2016-08-09 13:25:00,262.19,262.19,262.17,262.17,500.0,262.19,262.19,262.17,262.17,500.0
2016-08-09 13:30:00,262.13,262.23,262.09,262.22,2760.0,262.13,262.23,262.09,262.22,2760.0
2016-08-09 13:35:00,262.22,262.34,262.17,262.18,1525.0,262.22,262.34,262.17,262.18,1525.0
2016-08-09 13:40:00,262.23,262.24,261.88,261.95,1700.0,262.23,262.24,261.88,261.95,1700.0
2016-08-09 13:45:00,261.97,262.16,261.94,262.14,2416.0,261.97,262.16,261.94,262.14,2416.0
2016-08-09 13:50:00,262.15,262.15,261.94,261.95,1492.0,262.15,262.15,261.94,261.95,1492.0
2016-08-09 13:55:00,261.93,261.96,261.85,261.96,1520.0,261.93,261.96,261.85,261.96,1520.0
2016-08-09 14:00:00,261.95,262.0,261.9,262.0,2500.0,261.95,262.0,261.9,262.0,2500.0
2016-08-09 14:05:00,262.02,262.02,261.97,262.0,700.0,262.02,262.02,261.97,262.0,700.0
2016-08-09 14:10:00,262.02,262.02,261.7,261.7,2500.0,262.02,262.02,261.7,261.7,2500.0
2016-08-09 14:15:00,261.69,261.74,261.65,261.74,1400.0,261.69,261.74,261.65,261.74,1400.0
2016-08-09 14:20:00,261.89,261.9,261.84,261.84,300.0,261.89,261.9,261.84,261.84,300.0
2016-08-09 14:25:00,261.91,261.91,261.73,261.73,2500.0,261.91,261.91,261.73,261.73,2500.0
2016-08-09 14:30:00,261.65,261.65,261.19,261.19,1800.0,261.65,261.65,261.19,261.19,1800.0
2016-08-09 14:35:00,261.3,261.6,261.23,261.43,1800.0,261.3,261.6,261.23,261.43,1800.0
2016-08-09 14:40:00,261.37,261.46,261.37,261.46,1200.0,261.37,261.46,261.37,261.46,1200.0
2016-08-09 14:45:00,261.39,261.45,261.36,261.42,3382.0,261.39,261.45,261.36,261.42,3382.0
2016-08-09 14:50:00,261.47,261.47,261.38,261.44,2325.0,261.47,261.47,261.38,261.44,2325.0
2016-08-09 14:55:00,261.51,261.77,261.51,261.55,1500.0,261.51,261.77,261.51,261.55,1500.0
2016-08-09 15:00:00,261.64,261.73,261.57,261.65,1683.0,261.64,261.73,261.57,261.65,1683.0
2016-08-09 15:05:00,261.6,261.68,261.53,261.54,2500.0,261.6,261.68,261.53,261.54,2500.0
2016-08-09 15:10:00,261.63,261.63,261.44,261.45,1200.0,261.63,261.63,261.44,261.45,1200.0
2016-08-09 15:15:00,261.47,261.53,261.45,261.53,1450.0,261.47,261.53,261.45,261.53,1450.0
2016-08-09 15:20:00,261.42,261.51,261.42,261.51,2869.0,261.42,261.51,261.42,261.51,2869.0
2016-08-09 15:25:00,261.55,261.63,261.53,261.54,1850.0,261.55,261.63,261.53,261.54,1850.0
2016-08-09 15:30:00,261.54,261.7,261.45,261.68,2000.0,261.54,261.7,261.45,261.68,2000.0
2016-08-09 15:35:00,261.67,261.72,261.56,261.72,2700.0,261.67,261.72,261.56,261.72,2700.0
2016-08-09 15:40:00,261.72,261.84,261.68,261.77,3721.0,261.72,261.84,261.68,261.77,3721.0
2016-08-09 15:45:00,261.75,261.77,261.61,261.74,5251.0,261.75,261.77,261.61,261.74,5251.0
2016-08-09 15:50:00,261.8,261.88,261.72,261.85,8296.0,261.8,261.88,261.72,261.85,8296.0
2016-08-09 15:55:00,261.87,261.91,261.67,261.91,18036.0,261.87,261.91,261.67,261.91,18036.0
2016-08-10 09:30:00,262.39,263.05,261.92,263.05,5517.0,262.39,263.05,261.92,263.05,5517.0
2016-08-10 09:35:00,263.25,263.48,262.73,262.81,3300.0,263.25,263.48,262.73,262.81,3300.0
2016-08-10 09:40:00,262.57,262.6,262.13,262.52,1502.0,262.57,262.6,262.13,262.52,1502.0
2016-08-10 09:45:00,262.77,262.82,262.39,262.47,2700.0,262.77,262.82,262.39,262.47,2700.0
2016-08-10 09:50:00,262.33,262.54,262.32,262.51,1443.0,262.33,262.54,262.32,262.51,1443.0
2016-08-10 09:55:00,262.5,262.5,262.28,262.28,906.0,262.5,262.5,262.28,262.28,906.0
2016-08-10 10:00:00,262.15,262.18,262.11,262.18,575.0,262.15,262.18,262.11,262.18,575.0
2016-08-10 10:05:00,262.22,262.4,262.2,262.27,1600.0,262.22,262.4,262.2,262.27,1600.0
2016-08-10 10:10:00,262.27,262.41,262.23,262.39,1400.0,262.27,262.41,262.23,262.39,1400.0
2016-08-10 10:15:00,262.35,262.35,262.3,262.3,600.0,262.35,262.35,262.3,262.3,600.0
2016-08-10 10:20:00,262.72,262.82,262.62,262.78,1400.0,262.72,262.82,262.62,262.78,1400.0
2016-08-10 10:25:00,262.81,262.82,262.5,262.5,1105.0,262.81,262.82,262.5,262.5,1105.0
2016-08-10 10:30:00,262.52,262.57,262.46,262.47,1650.0,262.52,262.57,262.46,262.47,1650.0
2016-08-10 10:35:00,262.55,262.75,262.52,262.52,900.0,262.55,262.75,262.52,262.52,900.0
2016-08-10 10:40:00,262.49,262.68,262.49,262.66,1100.0,262.49,262.68,262.49,262.66,1100.0
2016-08-10 10:45:00,262.65,262.65,262.64,262.64,300.0,262.65,262.65,262.64,262.64,300.0
2016-08-10 10:50:00,262.69,262.98,262.66,262.98,2450.0,262.69,262.98,262.66,262.98,2450.0
2016-08-10 10:55:00,262.76,262.78,262.65,262.65,800.0,262.76,262.78,262.65,262.65,800.0
2016-08-10 11:00:00,262.67,262.82,262.57,262.67,3053.0,262.67,262.82,262.57,262.67,3053.0
2016-08-10 11:05:00,262.67,262.82,262.5,262.7,1711.0,262.67,262.82,262.5,262.7,1711.0
2016-08-10 11:10:00,262.7,262.7,262.32,262.45,944.0,262.7,262.7,262.32,262.45,944.0
2016-08-10 11:15:00,262.31,262.32,261.81,261.85,1600.0,262.31,262.32,261.81,261.85,1600.0
2016-08-10 11:20:00,261.78,262.16,261.78,262.1,2600.0,261.78,262.16,261.78,262.1,2600.0
2016-08-10 11:25:00,262.03,262.21,262.03,262.08,1100.0,262.03,262.21,262.03,262.08,1100.0
2016-08-10 11:30:00,262.21,262.21,261.82,261.82,1233.0,262.21,262.21,261.82,261.82,1233.0
2016-08-10 11:35:00,262.03,262.28,262.03,262.28,1080.0,262.03,262.28,262.03,262.28,1080.0
2016-08-10 11:40:00,262.24,262.24,262.24,262.24,100.0,262.24,262.24,262.24,262.24,100.0
2016-08-10 11:45:00,262.05,262.27,262.0,262.27,2712.0,262.05,262.27,262.0,262.27,2712.0
2016-08-10 11:50:00,262.4,262.49,262.25,262.25,1300.0,262.4,262.49,262.25,262.25,1300.0
2016-08-10 11:55:00,262.3,262.3,262.3,262.3,100.0,262.3,262.3,262.3,262.3,100.0
2016-08-10 12:00:00,262.29,262.3,262.09,262.27,5951.0,262.29,262.3,262.09,262.27,5951.0
2016-08-10 12:05:00,262.32,262.57,262.32,262.57,2969.0,262.32,262.57,262.32,262.57,2969.0
2016-08-10 12:10:00,262.49,262.5,262.42,262.49,1100.0,262.49,262.5,262.42,262.49,1100.0
2016-08-10 12:15:00,262.5,262.82,262.5,262.8,2416.0,262.5,262.82,262.5,262.8,2416.0
2016-08-10 12:20:00,262.9,262.9,262.62,262.72,987.0,262.9,262.9,262.62,262.72,987.0
2016-08-10 12:25:00,262.79,262.84,262.72,262.77,2050.0,262.79,262.84,262.72,262.77,2050.0
2016-08-10 12:30:00,262.67,262.76,262.58,262.75,1600.0,262.67,262.76,262.58,262.75,1600.0
2016-08-10 12:35:00,262.78,262.98,262.78,262.98,3600.0,262.78,262.98,262.78,262.98,3600.0
2016-08-10 12:40:00,262.99,262.99,262.88,262.88,1500.0,262.99,262.99,262.88,262.88,1500.0
2016-08-10 12:45:00,263.0,263.07,262.92,262.99,2600.0,263.0,263.07,262.92,262.99,2600.0
2016-08-10 12:50:00,262.98,263.15,262.98,263.04,6150.0,262.98,263.15,262.98,263.04,6150.0
2016-08-10 12:55:00,262.93,262.93,262.88,262.88,506.0,262.93,262.93,262.88,262.88,506.0
2016-08-10 13:00:00,262.82,262.96,262.79,262.96,800.0,262.82,262.96,262.79,262.96,800.0
2016-08-10 13:05:00,262.91,263.16,262.87,263.08,1813.0,262.91,263.16,262.87,263.08,1813.0
2016-08-10 13:10:00,263.03,263.09,262.99,263.06,900.0,263.03,263.09,262.99,263.06,900.0
2016-08-10 13:15:00,262.91,262.91,262.7,262.8,2911.0,262.91,262.91,262.7,262.8,2911.0
2016-08-10 13:20:00,262.81,262.85,262.77,262.82,900.0,262.81,262.85,262.77,262.82,900.0
2016-08-10 13:25:00,262.86,263.04,262.86,262.91,1500.0,262.86,263.04,262.86,262.91,1500.0
2016-08-10 13:30:00,262.85,262.85,262.84,262.84,900.0,262.85,262.85,262.84,262.84,900.0
2016-08-10 13:35:00,262.91,263.12,262.91,263.01,1100.0,262.91,263.12,262.91,263.01,1100.0
2016-08-10 13:40:00,263.05,263.16,263.05,263.15,1200.0,263.05,263.16,263.05,263.15,1200.0
2016-08-10 13:45:00,263.1,263.2,263.1,263.2,400.0,263.1,263.2,263.1,263.2,400.0
2016-08-10 13:50:00,263.12,263.16,263.05,263.08,950.0,263.12,263.16,263.05,263.08,950.0
2016-08-10 13:55:00,263.11,263.14,263.06,263.07,1100.0,263.11,263.14,263.06,263.07,1100.0
2016-08-10 14:00:00,262.95,262.98,262.84,262.89,2588.0,262.95,262.98,262.84,262.89,2588.0
2016-08-10 14:05:00,262.89,262.91,262.75,262.77,3135.0,262.89,262.91,262.75,262.77,3135.0
2016-08-10 14:10:00,262.81,262.86,262.65,262.65,2060.0,262.81,262.86,262.65,262.65,2060.0
2016-08-10 14:15:00,262.55,262.67,262.41,262.42,666.0,262.55,262.67,262.41,262.42,666.0
2016-08-10 14:20:00,262.43,262.51,262.34,262.42,2429.0,262.43,262.51,262.34,262.42,2429.0
2016-08-10 14:25:00,262.41,262.41,262.25,262.32,1565.0,262.41,262.41,262.25,262.32,1565.0
2016-08-10 14:30:00,262.25,262.29,262.03,262.18,2452.0,262.25,262.29,262.03,262.18,2452.0
2016-08-10 14:35:00,262.2,262.55,262.17,262.47,1870.0,262.2,262.55,262.17,262.47,1870.0
2016-08-10 14:40:00,262.6,262.6,262.22,262.36,498.0,262.6,262.6,262.22,262.36,498.0
2016-08-10 14:45:00,262.38,262.56,262.2,262.56,2927.0,262.38,262.56,262.2,262.56,2927.0
2016-08-10 14:50:00,262.62,262.62,262.57,262.61,1230.0,262.62,262.62,262.57,262.61,1230.0
2016-08-10 14:55:00,262.48,262.56,262.47,262.51,1235.0,262.48,262.56,262.47,262.51,1235.0
2016-08-10 15:00:00,262.63,262.63,262.52,262.52,800.0,262.63,262.63,262.52,262.52,800.0
2016-08-10 15:05:00,262.59,262.59,262.5,262.57,1339.0,262.59,262.59,262.5,262.57,1339.0
2016-08-10 15:10:00,262.69,262.69,262.56,262.6,1700.0,262.69,262.69,262.56,262.6,1700.0
2016-08-10 15:15:00,262.71,262.8,262.64,262.68,1636.0,262.71,262.8,262.64,262.68,1636.0
2016-08-10 15:20:00,262.72,262.98,262.71,262.9,4205.0,262.72,262.98,262.71,262.9,4205.0
2016-08-10 15:25:00,262.92,262.96,262.89,262.93,2678.0,262.92,262.96,262.89,262.93,2678.0
2016-08-10 15:30:00,262.84,262.92,262.81,262.81,2650.0,262.84,262.92,262.81,262.81,2650.0
2016-08-10 15:35:00,262.67,262.69,262.57,262.59,3042.0,262.67,262.69,262.57,262.59,3042.0
2016-08-10 15:40:00,262.66,262.69,262.43,262.43,3500.0,262.66,262.69,262.43,262.43,3500.0
2016-08-10 15:45:00,262.36,262.53,262.31,262.34,3673.0,262.36,262.53,262.31,262.34,3673.0
2016-08-10 15:50:00,262.38,262.78,262.36,262.76,10500.0,262.38,262.78,262.36,262.76,10500.0
2016-08-10 15:55:00,262.72,263.1,262.68,263.09,30195.0,262.72,263.1,262.68,263.09,30195.0
2016-08-11 09:30:00,264.0,265.5,262.78,265.22,16654.0,264.0,265.5,262.78,265.22,16654.0
2016-08-11 09:35:00,264.8,266.16,264.75,265.09,14131.0,264.8,266.16,264.75,265.09,14131.0
2016-08-11 09:40:00,264.68,264.9,263.88,264.76,5903.0,264.68,264.9,263.88,264.76,5903.0
2016-08-11 09:45:00,265.05,265.29,264.15,264.21,5179.0,265.05,265.29,264.15,264.21,5179.0
2016-08-11 09:50:00,264.2,264.37,264.13,264.3,4509.0,264.2,264.37,264.13,264.3,4509.0
2016-08-11 09:55:00,264.07,264.35,264.01,264.07,1400.0,264.07,264.35,264.01,264.07,1400.0
2016-08-11 10:00:00,263.91,264.03,263.9,263.95,5939.0,263.91,264.03,263.9,263.95,5939.0
2016-08-11 10:05:00,263.8,263.85,263.28,263.28,2328.0,263.8,263.85,263.28,263.28,2328.0
2016-08-11 10:10:00,263.14,263.35,263.05,263.3,3550.0,263.14,263.35,263.05,263.3,3550.0
2016-08-11 10:15:00,263.3,263.76,263.29,263.63,2821.0,263.3,263.76,263.29,263.63,2821.0
2016-08-11 10:20:00,263.79,263.79,263.37,263.63,2360.0,263.79,263.79,263.37,263.63,2360.0
2016-08-11 10:25:00,263.63,263.65,263.24,263.65,3624.0,263.63,263.65,263.24,263.65,3624.0
2016-08-11 10:30:00,263.54,263.6,263.42,263.42,1300.0,263.54,263.6,263.42,263.42,1300.0
2016-08-11 10:35:00,263.53,264.5,263.46,264.5,2970.0,263.53,264.5,263.46,264.5,2970.0
2016-08-11 10:40:00,264.5,264.82,264.2,264.82,5158.0,264.5,264.82,264.2,264.82,5158.0
2016-08-11 10:45:00,264.63,264.75,264.28,264.42,4052.0,264.63,264.75,264.28,264.42,4052.0
2016-08-11 10:50:00,264.45,264.52,264.01,264.08,2900.0,264.45,264.52,264.01,264.08,2900.0
2016-08-11 10:55:00,264.22,264.31,263.96,263.96,2451.0,264.22,264.31,263.96,263.96,2451.0
2016-08-11 11:00:00,263.94,264.12,263.93,264.06,1438.0,263.94,264.12,263.93,264.06,1438.0
2016-08-11 11:05:00,263.96,264.33,263.95,264.32,2400.0,263.96,264.33,263.95,264.32,2400.0
2016-08-11 11:10:00,264.49,264.49,263.94,263.94,3482.0,264.49,264.49,263.94,263.94,3482.0
2016-08-11 11:15:00,263.94,264.05,263.94,264.0,1300.0,263.94,264.05,263.94,264.0,1300.0
2016-08-11 11:20:00,264.0,264.04,263.8,263.82,3116.0,264.0,264.04,263.8,263.82,3116.0
2016-08-11 11:25:00,263.74,264.0,263.74,264.0,1600.0,263.74,264.0,263.74,264.0,1600.0
2016-08-11 11:30:00,263.95,263.95,263.73,263.92,3930.0,263.95,263.95,263.73,263.92,3930.0
2016-08-11 11:35:00,263.93,264.12,263.93,264.04,2445.0,263.93,264.12,263.93,264.04,2445.0
2016-08-11 11:40:00,264.05,264.07,263.85,263.99,1200.0,264.05,264.07,263.85,263.99,1200.0
2016-08-11 11:45:00,263.92,263.97,263.85,263.95,1300.0,263.92,263.97,263.85,263.95,1300.0
2016-08-11 11:50:00,264.03,264.15,263.92,263.92,1600.0,264.03,264.15,263.92,263.92,1600.0
2016-08-11 11:55:00,263.97,264.13,263.9,264.07,1800.0,263.97,264.13,263.9,264.07,1800.0
2016-08-11 12:00:00,264.09,264.16,264.0,264.04,2800.0,264.09,264.16,264.0,264.04,2800.0
2016-08-11 12:05:00,263.94,264.17,263.92,264.06,1700.0,263.94,264.17,263.92,264.06,1700.0
2016-08-11 12:10:00,264.0,264.0,263.88,263.88,300.0,264.0,264.0,263.88,263.88,300.0
2016-08-11 12:15:00,264.03,264.03,263.66,263.74,3500.0,264.03,264.03,263.66,263.74,3500.0
2016-08-11 12:20:00,263.77,264.04,263.75,264.04,3742.0,263.77,264.04,263.75,264.04,3742.0
2016-08-11 12:25:00,263.93,263.93,263.84,263.84,1300.0,263.93,263.93,263.84,263.84,1300.0
2016-08-11 12:30:00,264.1,264.1,264.08,264.08,200.0,264.1,264.1,264.08,264.08,200.0
2016-08-11 12:35:00,264.08,264.08,264.0,264.05,1400.0,264.08,264.08,264.0,264.05,1400.0
2016-08-11 12:40:00,264.09,264.22,264.06,264.09,1200.0,264.09,264.22,264.06,264.09,1200.0
2016-08-11 12:45:00,264.15,264.31,264.11,264.2,1500.0,264.15,264.31,264.11,264.2,1500.0
2016-08-11 12:50:00,264.16,264.52,264.16,264.51,2100.0,264.16,264.52,264.16,264.51,2100.0
2016-08-11 12:55:00,264.44,264.47,264.33,264.38,3137.0,264.44,264.47,264.33,264.38,3137.0
2016-08-11 13:00:00,264.51,264.71,264.46,264.69,2596.0,264.51,264.71,264.46,264.69,2596.0
2016-08-11 13:05:00,264.72,264.85,264.7,264.75,2215.0,264.72,264.85,264.7,264.75,2215.0
2016-08-11 13:10:00,264.77,264.82,264.68,264.68,2729.0,264.77,264.82,264.68,264.68,2729.0
2016-08-11 13:15:00,264.68,264.68,264.42,264.63,6276.0,264.68,264.68,264.42,264.63,6276.0
2016-08-11 13:20:00,264.62,264.73,264.6,264.72,2900.0,264.62,264.73,264.6,264.72,2900.0
2016-08-11 13:25:00,264.75,264.8,264.63,264.78,1380.0,264.75,264.8,264.63,264.78,1380.0
2016-08-11 13:30:00,264.68,264.89,264.68,264.75,1900.0,264.68,264.89,264.68,264.75,1900.0
2016-08-11 13:35:00,264.69,264.7,264.59,264.67,2449.0,264.69,264.7,264.59,264.67,2449.0
2016-08-11 13:40:00,264.66,264.89,264.64,264.89,1000.0,264.66,264.89,264.64,264.89,1000.0
2016-08-11 13:45:00,264.84,265.06,264.84,264.98,1532.0,264.84,265.06,264.84,264.98,1532.0
2016-08-11 13:50:00,264.96,265.1,264.95,265.1,600.0,264.96,265.1,264.95,265.1,600.0
2016-08-11 13:55:00,265.13,265.15,264.9,265.15,5126.0,265.13,265.15,264.9,265.15,5126.0
2016-08-11 14:00:00,265.15,265.23,265.11,265.15,3735.0,265.15,265.23,265.11,265.15,3735.0
2016-08-11 14:05:00,265.21,265.25,265.09,265.2,1999.0,265.21,265.25,265.09,265.2,1999.0
2016-08-11 14:10:00,265.2,265.34,265.14,265.27,1971.0,265.2,265.34,265.14,265.27,1971.0
2016-08-11 14:15:00,265.19,265.38,265.18,265.35,3690.0,265.19,265.38,265.18,265.35,3690.0
2016-08-11 14:20:00,265.26,265.47,265.26,265.43,2820.0,265.26,265.47,265.26,265.43,2820.0
2016-08-11 14:25:00,265.44,265.81,265.44,265.77,3436.0,265.44,265.81,265.44,265.77,3436.0
2016-08-11 14:30:00,265.8,265.8,265.55,265.61,2731.0,265.8,265.8,265.55,265.61,2731.0
2016-08-11 14:35:00,265.68,265.71,265.4,265.46,5113.0,265.68,265.71,265.4,265.46,5113.0
2016-08-11 14:40:00,265.4,265.64,265.4,265.6,1051.0,265.4,265.64,265.4,265.6,1051.0
2016-08-11 14:45:00,265.62,265.68,265.45,265.49,1611.0,265.62,265.68,265.45,265.49,1611.0
2016-08-11 14:50:00,265.56,265.7,265.45,265.45,1650.0,265.56,265.7,265.45,265.45,1650.0
2016-08-11 14:55:00,265.44,265.45,265.18,265.26,2584.0,265.44,265.45,265.18,265.26,2584.0
2016-08-11 15:00:00,265.29,265.31,265.2,265.27,2400.0,265.29,265.31,265.2,265.27,2400.0
2016-08-11 15:05:00,265.23,265.38,265.2,265.34,2400.0,265.23,265.38,265.2,265.34,2400.0
2016-08-11 15:10:00,265.39,265.43,265.35,265.35,2401.0,265.39,265.43,265.35,265.35,2401.0
2016-08-11 15:15:00,265.33,265.33,265.27,265.31,5574.0,265.33,265.33,265.27,265.31,5574.0
2016-08-11 15:20:00,265.34,265.41,265.27,265.28,4697.0,265.34,265.41,265.27,265.28,4697.0
2016-08-11 15:25:00,265.3,265.3,265.17,265.24,2200.0,265.3,265.3,265.17,265.24,2200.0
2016-08-11 15:30:00,265.23,265.58,265.22,265.57,3471.0,265.23,265.58,265.22,265.57,3471.0
2016-08-11 15:35:00,265.5,265.56,265.43,265.44,6158.0,265.5,265.56,265.43,265.44,6158.0
2016-08-11 15:40:00,265.47,265.55,265.41,265.54,2706.0,265.47,265.55,265.41,265.54,2706.0
2016-08-11 15:45:00,265.6,265.75,265.57,265.69,3865.0,265.6,265.75,265.57,265.69,3865.0
2016-08-11 15:50:00,265.72,266.19,265.72,266.02,17399.0,265.72,266.19,265.72,266.02,17399.0
2016-08-11 15:55:00,266.0,266.08,265.75,265.95,41743.0,266.0,266.08,265.75,265.95,41743.0
2016-08-12 09:30:00,265.05,266.77,265.05,266.69,11016.0,265.05,266.77,265.05,266.69,11016.0
2016-08-12 09:35:00,266.96,266.96,266.15,266.49,8458.0,266.96,266.96,266.15,266.49,8458.0
2016-08-12 09:40:00,266.46,266.75,266.24,266.53,3300.0,266.46,266.75,266.24,266.53,3300.0
2016-08-12 09:45:00,266.07,266.26,265.89,266.14,5785.0,266.07,266.26,265.89,266.14,5785.0
2016-08-12 09:50:00,266.02,266.2,265.77,266.0,3200.0,266.02,266.2,265.77,266.0,3200.0
2016-08-12 09:55:00,266.03,266.03,265.71,265.72,3555.0,266.03,266.03,265.71,265.72,3555.0
2016-08-12 10:00:00,265.67,266.1,265.67,266.1,4457.0,265.67,266.1,265.67,266.1,4457.0
2016-08-12 10:05:00,266.0,266.02,265.95,266.0,1563.0,266.0,266.02,265.95,266.0,1563.0
2016-08-12 10:10:00,266.04,266.04,265.85,266.01,2500.0,266.04,266.04,265.85,266.01,2500.0
2016-08-12 10:15:00,266.04,266.09,265.83,265.84,3579.0,266.04,266.09,265.83,265.84,3579.0
2016-08-12 10:20:00,265.75,265.81,265.5,265.81,4300.0,265.75,265.81,265.5,265.81,4300.0
2016-08-12 10:25:00,265.89,266.04,265.68,265.69,6673.0,265.89,266.04,265.68,265.69,6673.0
2016-08-12 10:30:00,265.73,265.79,265.59,265.59,4451.0,265.73,265.79,265.59,265.59,4451.0
2016-08-12 10:35:00,265.65,265.65,265.61,265.65,992.0,265.65,265.65,265.61,265.65,992.0
2016-08-12 10:40:00,265.69,265.78,265.34,265.41,5812.0,265.69,265.78,265.34,265.41,5812.0
2016-08-12 10:45:00,265.47,265.72,265.42,265.43,2532.0,265.47,265.72,265.42,265.43,2532.0
2016-08-12 10:50:00,265.47,265.93,265.47,265.72,7216.0,265.47,265.93,265.47,265.72,7216.0
2016-08-12 10:55:00,265.78,265.86,265.76,265.86,1160.0,265.78,265.86,265.76,265.86,1160.0
2016-08-12 11:00:00,265.93,266.32,265.93,266.26,2600.0,265.93,266.32,265.93,266.26,2600.0
2016-08-12 11:05:00,266.14,266.14,265.89,266.07,2200.0,266.14,266.14,265.89,266.07,2200.0
2016-08-12 11:10:00,266.08,266.26,266.02,266.14,2500.0,266.08,266.26,266.02,266.14,2500.0
2016-08-12 11:15:00,266.18,266.31,266.18,266.31,800.0,266.18,266.31,266.18,266.31,800.0
2016-08-12 11:20:00,266.28,266.54,266.2,266.53,4011.0,266.28,266.54,266.2,266.53,4011.0
2016-08-12 11:25:00,266.53,266.75,266.43,266.54,3660.0,266.53,266.75,266.43,266.54,3660.0
2016-08-12 11:30:00,266.65,266.77,266.54,266.62,2303.0,266.65,266.77,266.54,266.62,2303.0
2016-08-12 11:35:00,266.55,266.65,266.55,266.59,1050.0,266.55,266.65,266.55,266.59,1050.0
2016-08-12 11:40:00,266.56,266.61,266.27,266.6,2380.0,266.56,266.61,266.27,266.6,2380.0
2016-08-12 11:45:00,266.59,266.6,266.35,266.52,4368.0,266.59,266.6,266.35,266.52,4368.0
2016-08-12 11:50:00,266.42,266.72,266.42,266.62,1916.0,266.42,266.72,266.42,266.62,1916.0
2016-08-12 11:55:00,266.47,266.67,266.47,266.67,1000.0,266.47,266.67,266.47,266.67,1000.0
2016-08-12 12:00:00,266.65,266.97,266.64,266.84,3731.0,266.65,266.97,266.64,266.84,3731.0
2016-08-12 12:05:00,266.93,266.94,266.7,266.86,2030.0,266.93,266.94,266.7,266.86,2030.0
2016-08-12 12:10:00,266.88,266.88,266.69,266.69,1400.0,266.88,266.88,266.69,266.69,1400.0
2016-08-12 12:15:00,266.69,266.85,266.6,266.63,4538.0,266.69,266.85,266.6,266.63,4538.0
2016-08-12 12:20:00,266.59,266.9,266.59,266.84,2650.0,266.59,266.9,266.59,266.84,2650.0
2016-08-12 12:25:00,266.82,266.87,266.72,266.81,5116.0,266.82,266.87,266.72,266.81,5116.0
2016-08-12 12:30:00,266.83,266.89,266.74,266.76,3896.0,266.83,266.89,266.74,266.76,3896.0
2016-08-12 12:35:00,266.76,266.83,266.51,266.57,4381.0,266.76,266.83,266.51,266.57,4381.0
2016-08-12 12:40:00,266.62,266.62,266.54,266.57,4539.0,266.62,266.62,266.54,266.57,4539.0
2016-08-12 12:45:00,266.56,266.75,266.56,266.65,1100.0,266.56,266.75,266.56,266.65,1100.0
2016-08-12 12:50:00,266.69,266.79,266.67,266.79,925.0,266.69,266.79,266.67,266.79,925.0
2016-08-12 12:55:00,266.77,266.85,266.74,266.78,1671.0,266.77,266.85,266.74,266.78,1671.0
2016-08-12 13:00:00,266.73,266.73,266.38,266.48,3000.0,266.73,266.73,266.38,266.48,3000.0
2016-08-12 13:05:00,266.35,266.47,266.28,266.36,1821.0,266.35,266.47,266.28,266.36,1821.0
2016-08-12 13:10:00,266.29,266.33,266.12,266.12,1035.0,266.29,266.33,266.12,266.12,1035.0
2016-08-12 13:15:00,266.12,266.12,265.83,265.85,3045.0,266.12,266.12,265.83,265.85,3045.0
2016-08-12 13:20:00,265.88,266.0,265.84,265.94,3100.0,265.88,266.0,265.84,265.94,3100.0
2016-08-12 13:25:00,265.87,265.92,265.8,265.9,1561.0,265.87,265.92,265.8,265.9,1561.0
2016-08-12 13:30:00,265.94,266.22,265.93,266.03,3613.0,265.94,266.22,265.93,266.03,3613.0
2016-08-12 13:35:00,266.11,266.11,265.97,265.99,1800.0,266.11,266.11,265.97,265.99,1800.0
2016-08-12 13:40:00,266.0,266.37,266.0,266.37,3505.0,266.0,266.37,266.0,266.37,3505.0
2016-08-12 13:45:00,266.35,266.35,266.21,266.21,2082.0,266.35,266.35,266.21,266.21,2082.0
2016-08-12 13:50:00,266.19,266.3,266.0,266.0,10600.0,266.19,266.3,266.0,266.0,10600.0
2016-08-12 13:55:00,266.13,266.29,266.13,266.29,1750.0,266.13,266.29,266.13,266.29,1750.0
2016-08-12 14:00:00,266.16,266.22,266.11,266.11,3636.0,266.16,266.22,266.11,266.11,3636.0
2016-08-12 14:05:00,266.11,266.18,266.07,266.18,1400.0,266.11,266.18,266.07,266.18,1400.0
2016-08-12 14:10:00,266.21,266.26,266.08,266.19,2300.0,266.21,266.26,266.08,266.19,2300.0
2016-08-12 14:15:00,266.16,266.16,266.05,266.05,2225.0,266.16,266.16,266.05,266.05,2225.0
2016-08-12 14:20:00,266.12,266.23,266.12,266.14,1000.0,266.12,266.23,266.12,266.14,1000.0
2016-08-12 14:25:00,266.12,266.22,266.1,266.21,1946.0,266.12,266.22,266.1,266.21,1946.0
2016-08-12 14:30:00,266.22,266.24,266.09,266.13,6917.0,266.22,266.24,266.09,266.13,6917.0
2016-08-12 14:35:00,266.23,266.3,266.15,266.15,9745.0,266.23,266.3,266.15,266.15,9745.0
2016-08-12 14:40:00,266.15,266.27,266.12,266.17,4695.0,266.15,266.27,266.12,266.17,4695.0
2016-08-12 14:45:00,266.15,266.23,266.15,266.2,1501.0,266.15,266.23,266.15,266.2,1501.0
2016-08-12 14:50:00,266.13,266.21,266.1,266.11,2400.0,266.13,266.21,266.1,266.11,2400.0
2016-08-12 14:55:00,266.15,266.23,266.09,266.17,4025.0,266.15,266.23,266.09,266.17,4025.0
2016-08-12 15:00:00,266.23,266.25,266.14,266.19,3000.0,266.23,266.25,266.14,266.19,3000.0
2016-08-12 15:05:00,266.23,266.28,266.18,266.2,5127.0,266.23,266.28,266.18,266.2,5127.0
2016-08-12 15:10:00,266.27,266.37,266.23,266.3,3068.0,266.27,266.37,266.23,266.3,3068.0
2016-08-12 15:15:00,266.32,266.35,266.29,266.34,1500.0,266.32,266.35,266.29,266.34,1500.0
2016-08-12 15:20:00,266.32,266.49,266.29,266.49,3963.0,266.32,266.49,266.29,266.49,3963.0
2016-08-12 15:25:00,266.46,266.93,266.46,266.93,5383.0,266.46,266.93,266.46,266.93,5383.0
2016-08-12 15:30:00,266.94,266.94,266.72,266.81,3948.0,266.94,266.94,266.72,266.81,3948.0
2016-08-12 15:35:00,266.79,266.83,266.72,266.78,3796.0,266.79,266.83,266.72,266.78,3796.0
2016-08-12 15:40:00,266.75,266.82,266.66,266.75,5167.0,266.75,266.82,266.66,266.75,5167.0
2016-08-12 15:45:00,266.76,266.82,266.68,266.82,4147.0,266.76,266.82,266.68,266.82,4147.0
2016-08-12 15:50:00,266.81,266.81,266.6,266.65,4389.0,266.81,266.81,266.6,266.65,4389.0
2016-08-12 15:55:00,266.65,266.98,266.62,266.87,23790.0,266.65,266.98,266.62,266.87,23790.0
2016-08-15 09:30:00,268.76,269.11,267.75,267.88,12727.0,268.76,269.11,267.75,267.88,12727.0
2016-08-15 09:35:00,267.87,268.5,267.87,268.32,5659.0,267.87,268.5,267.87,268.32,5659.0
2016-08-15 09:40:00,268.3,268.54,267.82,267.85,4392.0,268.3,268.54,267.82,267.85,4392.0
2016-08-15 09:45:00,268.13,268.13,267.65,267.7,2913.0,268.13,268.13,267.65,267.7,2913.0
2016-08-15 09:50:00,267.88,267.98,267.75,267.75,1800.0,267.88,267.98,267.75,267.75,1800.0
2016-08-15 09:55:00,267.94,268.32,267.68,268.32,10317.0,267.94,268.32,267.68,268.32,10317.0
2016-08-15 10:00:00,268.13,268.29,268.11,268.18,2980.0,268.13,268.29,268.11,268.18,2980.0
2016-08-15 10:05:00,268.22,268.25,267.91,267.91,2205.0,268.22,268.25,267.91,267.91,2205.0
2016-08-15 10:10:00,268.1,268.42,268.1,268.37,4374.0,268.1,268.42,268.1,268.37,4374.0
2016-08-15 10:15:00,268.41,268.6,268.38,268.51,3500.0,268.41,268.6,268.38,268.51,3500.0
2016-08-15 10:20:00,268.51,268.95,268.51,268.89,4400.0,268.51,268.95,268.51,268.89,4400.0
2016-08-15 10:25:00,268.91,269.42,268.79,269.42,2515.0,268.91,269.42,268.79,269.42,2515.0
2016-08-15 10:30:00,269.43,269.5,269.34,269.46,2175.0,269.43,269.5,269.34,269.46,2175.0
2016-08-15 10:35:00,269.51,269.7,269.43,269.62,7860.0,269.51,269.7,269.43,269.62,7860.0
2016-08-15 10:40:00,269.6,269.76,269.56,269.58,7229.0,269.6,269.76,269.56,269.58,7229.0
2016-08-15 10:45:00,269.66,269.81,269.3,269.42,4034.0,269.66,269.81,269.3,269.42,4034.0
2016-08-15 10:50:00,269.44,269.55,269.38,269.38,800.0,269.44,269.55,269.38,269.38,800.0
2016-08-15 10:55:00,269.53,269.53,269.37,269.43,4610.0,269.53,269.53,269.37,269.43,4610.0
2016-08-15 11:00:00,269.37,269.53,269.31,269.46,2472.0,269.37,269.53,269.31,269.46,2472.0
2016-08-15 11:05:00,269.47,269.52,269.26,269.38,4180.0,269.47,269.52,269.26,269.38,4180.0
2016-08-15 11:10:00,269.38,269.43,269.05,269.06,4791.0,269.38,269.43,269.05,269.06,4791.0
2016-08-15 11:15:00,269.12,269.3,269.01,269.02,1875.0,269.12,269.3,269.01,269.02,1875.0
2016-08-15 11:20:00,269.1,269.18,269.01,269.05,2000.0,269.1,269.18,269.01,269.05,2000.0
2016-08-15 11:25:00,269.17,269.35,269.1,269.14,2754.0,269.17,269.35,269.1,269.14,2754.0
2016-08-15 11:30:00,269.19,269.32,269.16,269.28,3800.0,269.19,269.32,269.16,269.28,3800.0
2016-08-15 11:35:00,269.12,269.43,269.12,269.43,1400.0,269.12,269.43,269.12,269.43,1400.0
2016-08-15 11:40:00,269.59,269.71,269.52,269.52,800.0,269.59,269.71,269.52,269.52,800.0
2016-08-15 11:45:00,269.61,269.7,269.6,269.69,1250.0,269.61,269.7,269.6,269.69,1250.0
2016-08-15 11:50:00,269.63,269.72,269.49,269.6,5763.0,269.63,269.72,269.49,269.6,5763.0
2016-08-15 11:55:00,269.67,269.77,269.6,269.69,1172.0,269.67,269.77,269.6,269.69,1172.0
2016-08-15 12:00:00,269.72,269.72,269.5,269.54,3478.0,269.72,269.72,269.5,269.54,3478.0
2016-08-15 12:05:00,269.56,269.68,269.56,269.62,1307.0,269.56,269.68,269.56,269.62,1307.0
2016-08-15 12:10:00,269.63,269.8,269.63,269.74,1800.0,269.63,269.8,269.63,269.74,1800.0
2016-08-15 12:15:00,269.71,269.71,269.61,269.71,1400.0,269.71,269.71,269.61,269.71,1400.0
2016-08-15 12:20:00,269.76,269.76,269.62,269.69,2000.0,269.76,269.76,269.62,269.69,2000.0
2016-08-15 12:25:00,269.74,269.82,269.66,269.79,4666.0,269.74,269.82,269.66,269.79,4666.0
2016-08-15 12:30:00,269.72,269.81,269.66,269.81,2767.0,269.72,269.81,269.66,269.81,2767.0
2016-08-15 12:35:00,269.75,269.75,269.41,269.41,2200.0,269.75,269.75,269.41,269.41,2200.0
2016-08-15 12:40:00,269.43,269.5,269.25,269.26,3792.0,269.43,269.5,269.25,269.26,3792.0
2016-08-15 12:45:00,269.3,269.32,269.16,269.17,4246.0,269.3,269.32,269.16,269.17,4246.0
2016-08-15 12:50:00,269.22,269.22,268.98,269.01,6844.0,269.22,269.22,268.98,269.01,6844.0
2016-08-15 12:55:00,269.01,269.24,269.01,269.14,800.0,269.01,269.24,269.01,269.14,800.0
2016-08-15 13:00:00,269.3,269.42,269.05,269.08,3850.0,269.3,269.42,269.05,269.08,3850.0
2016-08-15 13:05:00,269.0,269.01,268.9,268.98,2500.0,269.0,269.01,268.9,268.98,2500.0
2016-08-15 13:10:00,268.98,269.09,268.9,268.92,1900.0,268.98,269.09,268.9,268.92,1900.0
2016-08-15 13:15:00,268.93,268.93,268.84,268.88,1957.0,268.93,268.93,268.84,268.88,1957.0
2016-08-15 13:20:00,268.8,268.8,268.56,268.69,2600.0,268.8,268.8,268.56,268.69,2600.0
2016-08-15 13:25:00,268.66,268.73,268.55,268.73,2600.0,268.66,268.73,268.55,268.73,2600.0
2016-08-15 13:30:00,268.66,268.76,268.64,268.64,3800.0,268.66,268.76,268.64,268.64,3800.0
2016-08-15 13:35:00,268.61,268.61,268.43,268.43,2300.0,268.61,268.61,268.43,268.43,2300.0
2016-08-15 13:40:00,268.46,268.65,268.38,268.59,3322.0,268.46,268.65,268.38,268.59,3322.0
2016-08-15 13:45:00,268.6,268.77,268.6,268.72,2663.0,268.6,268.77,268.6,268.72,2663.0
2016-08-15 13:50:00,268.7,268.7,268.55,268.62,400.0,268.7,268.7,268.55,268.62,400.0
2016-08-15 13:55:00,268.54,268.62,268.46,268.51,3001.0,268.54,268.62,268.46,268.51,3001.0
2016-08-15 14:00:00,268.51,268.54,268.28,268.28,2700.0,268.51,268.54,268.28,268.28,2700.0
2016-08-15 14:05:00,268.28,268.35,268.24,268.32,2760.0,268.28,268.35,268.24,268.32,2760.0
2016-08-15 14:10:00,268.29,268.4,268.26,268.37,3720.0,268.29,268.4,268.26,268.37,3720.0
2016-08-15 14:15:00,268.37,268.42,268.12,268.12,2205.0,268.37,268.42,268.12,268.12,2205.0
2016-08-15 14:20:00,268.14,268.32,268.14,268.27,3886.0,268.14,268.32,268.14,268.27,3886.0
2016-08-15 14:25:00,268.25,268.25,268.03,268.16,4500.0,268.25,268.25,268.03,268.16,4500.0
2016-08-15 14:30:00,268.13,268.19,267.97,267.97,3825.0,268.13,268.19,267.97,267.97,3825.0
2016-08-15 14:35:00,268.02,268.02,267.93,267.94,3755.0,268.02,268.02,267.93,267.94,3755.0
2016-08-15 14:40:00,267.91,268.02,267.82,267.82,3644.0,267.91,268.02,267.82,267.82,3644.0
2016-08-15 14:45:00,267.86,267.93,267.67,267.79,5280.0,267.86,267.93,267.67,267.79,5280.0
2016-08-15 14:50:00,267.78,267.83,267.76,267.76,1200.0,267.78,267.83,267.76,267.76,1200.0
2016-08-15 14:55:00,267.73,267.79,267.62,267.63,1100.0,267.73,267.79,267.62,267.63,1100.0
2016-08-15 15:00:00,267.7,267.7,267.57,267.57,3829.0,267.7,267.7,267.57,267.57,3829.0
2016-08-15 15:05:00,267.58,267.79,267.57,267.62,7741.0,267.58,267.79,267.57,267.62,7741.0
2016-08-15 15:10:00,267.64,267.71,267.57,267.63,1600.0,267.64,267.71,267.57,267.63,1600.0
2016-08-15 15:15:00,267.57,267.65,267.42,267.45,4050.0,267.57,267.65,267.42,267.45,4050.0
2016-08-15 15:20:00,267.42,267.43,267.29,267.3,5060.0,267.42,267.43,267.29,267.3,5060.0
2016-08-15 15:25:00,267.25,267.25,267.04,267.05,7685.0,267.25,267.25,267.04,267.05,7685.0
2016-08-15 15:30:00,267.0,267.15,267.0,267.12,6218.0,267.0,267.15,267.0,267.12,6218.0
2016-08-15 15:35:00,267.11,267.18,267.04,267.05,5961.0,267.11,267.18,267.04,267.05,5961.0
2016-08-15 15:40:00,267.05,267.18,267.02,267.14,6100.0,267.05,267.18,267.02,267.14,6100.0
2016-08-15 15:45:00,267.09,267.14,267.05,267.05,5000.0,267.09,267.14,267.05,267.05,5000.0
2016-08-15 15:50:00,267.05,267.14,267.01,267.01,9902.0,267.05,267.14,267.01,267.01,9902.0
2016-08-15 15:55:00,267.05,267.09,266.84,266.97,25033.0,267.05,267.09,266.84,266.97,25033.0
2016-08-16 09:30:00,266.0,266.64,265.62,265.62,12976.0,266.0,266.64,265.62,265.62,12976.0
2016-08-16 09:35:00,265.7,266.46,265.7,266.06,6150.0,265.7,266.46,265.7,266.06,6150.0
2016-08-16 09:40:00,266.03,266.19,265.85,266.01,7776.0,266.03,266.19,265.85,266.01,7776.0
2016-08-16 09:45:00,266.07,266.31,265.86,265.86,7203.0,266.07,266.31,265.86,265.86,7203.0
2016-08-16 09:50:00,265.82,265.82,265.33,265.49,12126.0,265.82,265.82,265.33,265.49,12126.0
2016-08-16 09:55:00,265.43,265.73,265.36,265.46,7462.0,265.43,265.73,265.36,265.46,7462.0
2016-08-16 10:00:00,265.47,266.09,265.47,266.04,3506.0,265.47,266.09,265.47,266.04,3506.0
2016-08-16 10:05:00,266.15,266.68,266.12,266.64,5076.0,266.15,266.68,266.12,266.64,5076.0
2016-08-16 10:10:00,266.76,267.14,266.71,267.14,3550.0,266.76,267.14,266.71,267.14,3550.0
2016-08-16 10:15:00,267.24,267.24,266.7,266.73,6234.0,267.24,267.24,266.7,266.73,6234.0
2016-08-16 10:20:00,266.73,266.73,266.51,266.55,2012.0,266.73,266.73,266.51,266.55,2012.0
2016-08-16 10:25:00,266.49,266.62,266.3,266.41,4050.0,266.49,266.62,266.3,266.41,4050.0
2016-08-16 10:30:00,266.47,266.47,265.89,266.12,25010.0,266.47,266.47,265.89,266.12,25010.0
2016-08-16 10:35:00,266.12,266.79,265.97,266.52,5470.0,266.12,266.79,265.97,266.52,5470.0
2016-08-16 10:40:00,266.54,266.54,266.48,266.48,400.0,266.54,266.54,266.48,266.48,400.0
2016-08-16 10:45:00,266.43,266.46,266.28,266.37,2105.0,266.43,266.46,266.28,266.37,2105.0
2016-08-16 10:50:00,266.37,266.41,266.23,266.37,1080.0,266.37,266.41,266.23,266.37,1080.0
2016-08-16 10:55:00,266.5,266.5,266.27,266.42,2234.0,266.5,266.5,266.27,266.42,2234.0
2016-08-16 11:00:00,266.46,266.9,266.46,266.83,4050.0,266.46,266.9,266.46,266.83,4050.0
2016-08-16 11:05:00,266.99,267.23,266.96,267.09,1726.0,266.99,267.23,266.96,267.09,1726.0
2016-08-16 11:10:00,267.02,267.37,267.0,267.09,5620.0,267.02,267.37,267.0,267.09,5620.0
2016-08-16 11:15:00,267.11,267.26,267.11,267.17,600.0,267.11,267.26,267.11,267.17,600.0
2016-08-16 11:20:00,267.14,267.18,266.99,267.04,4921.0,267.14,267.18,266.99,267.04,4921.0
2016-08-16 11:25:00,267.03,267.16,266.96,267.04,5996.0,267.03,267.16,266.96,267.04,5996.0
2016-08-16 11:30:00,266.98,267.08,266.42,266.46,3100.0,266.98,267.08,266.42,266.46,3100.0
2016-08-16 11:35:00,266.5,266.65,266.49,266.65,1200.0,266.5,266.65,266.49,266.65,1200.0
2016-08-16 11:40:00,266.57,266.94,266.57,266.75,1896.0,266.57,266.94,266.57,266.75,1896.0
2016-08-16 11:45:00,266.71,266.75,266.61,266.75,1500.0,266.71,266.75,266.61,266.75,1500.0
2016-08-16 11:50:00,266.74,266.89,266.58,266.58,2100.0,266.74,266.89,266.58,266.58,2100.0
2016-08-16 11:55:00,266.64,267.0,266.64,267.0,1523.0,266.64,267.0,266.64,267.0,1523.0
2016-08-16 12:00:00,266.82,267.1,266.82,266.87,3762.0,266.82,267.1,266.82,266.87,3762.0
2016-08-16 12:05:00,266.83,266.83,266.64,266.64,1682.0,266.83,266.83,266.64,266.64,1682.0
2016-08-16 12:10:00,266.61,266.61,266.47,266.56,950.0,266.61,266.61,266.47,266.56,950.0
2016-08-16 12:15:00,266.5,266.65,266.5,266.65,500.0,266.5,266.65,266.5,266.65,500.0
2016-08-16 12:20:00,266.66,266.66,266.53,266.58,1990.0,266.66,266.66,266.53,266.58,1990.0
2016-08-16 12:25:00,266.51,266.58,266.47,266.58,700.0,266.51,266.58,266.47,266.58,700.0
2016-08-16 12:30:00,266.65,266.7,266.48,266.48,1615.0,266.65,266.7,266.48,266.48,1615.0
2016-08-16 12:35:00,266.61,266.63,266.51,266.57,2200.0,266.61,266.63,266.51,266.57,2200.0
2016-08-16 12:40:00,266.65,266.87,266.64,266.87,13700.0,266.65,266.87,266.64,266.87,13700.0
2016-08-16 12:45:00,266.92,266.94,266.57,266.57,6709.0,266.92,266.94,266.57,266.57,6709.0
2016-08-16 12:50:00,266.6,266.62,266.34,266.42,3478.0,266.6,266.62,266.34,266.42,3478.0
2016-08-16 12:55:00,266.42,266.45,266.19,266.3,3360.0,266.42,266.45,266.19,266.3,3360.0
2016-08-16 13:00:00,266.25,266.28,266.16,266.28,1115.0,266.25,266.28,266.16,266.28,1115.0
2016-08-16 13:05:00,266.28,266.34,266.23,266.33,1300.0,266.28,266.34,266.23,266.33,1300.0
2016-08-16 13:10:00,266.24,266.24,265.92,265.95,2430.0,266.24,266.24,265.92,265.95,2430.0
2016-08-16 13:15:00,266.06,266.21,265.98,265.98,1836.0,266.06,266.21,265.98,265.98,1836.0
2016-08-16 13:20:00,266.01,266.01,265.69,265.69,3490.0,266.01,266.01,265.69,265.69,3490.0
2016-08-16 13:25:00,265.69,265.87,265.68,265.74,2580.0,265.69,265.87,265.68,265.74,2580.0
2016-08-16 13:30:00,265.69,265.7,265.41,265.41,4916.0,265.69,265.7,265.41,265.41,4916.0
2016-08-16 13:35:00,265.41,265.55,265.41,265.5,1400.0,265.41,265.55,265.41,265.5,1400.0
2016-08-16 13:40:00,265.56,265.68,265.5,265.5,3649.0,265.56,265.68,265.5,265.5,3649.0
2016-08-16 13:45:00,265.5,265.71,265.5,265.71,1100.0,265.5,265.71,265.5,265.71,1100.0
2016-08-16 13:50:00,265.77,265.84,265.7,265.72,8604.0,265.77,265.84,265.7,265.72,8604.0
2016-08-16 13:55:00,265.71,265.79,265.52,265.59,13603.0,265.71,265.79,265.52,265.59,13603.0
2016-08-16 14:00:00,265.66,265.68,265.56,265.68,3019.0,265.66,265.68,265.56,265.68,3019.0
2016-08-16 14:05:00,265.66,265.79,265.6,265.66,5955.0,265.66,265.79,265.6,265.66,5955.0
2016-08-16 14:10:00,265.66,266.03,265.64,265.92,7604.0,265.66,266.03,265.64,265.92,7604.0
2016-08-16 14:15:00,265.91,265.96,265.69,265.69,2097.0,265.91,265.96,265.69,265.69,2097.0
2016-08-16 14:20:00,265.78,265.94,265.78,265.93,1271.0,265.78,265.94,265.78,265.93,1271.0
2016-08-16 14:25:00,265.88,266.48,265.88,266.32,3076.0,265.88,266.48,265.88,266.32,3076.0
2016-08-16 14:30:00,266.32,266.35,266.17,266.18,1987.0,266.32,266.35,266.17,266.18,1987.0
2016-08-16 14:35:00,266.18,266.18,266.04,266.1,4931.0,266.18,266.18,266.04,266.1,4931.0
2016-08-16 14:40:00,266.15,266.16,266.07,266.07,2200.0,266.15,266.16,266.07,266.07,2200.0
2016-08-16 14:45:00,266.07,266.13,266.02,266.03,4079.0,266.07,266.13,266.02,266.03,4079.0
2016-08-16 14:50:00,266.06,266.2,266.06,266.2,5647.0,266.06,266.2,266.06,266.2,5647.0
2016-08-16 14:55:00,266.21,266.24,266.12,266.16,2900.0,266.21,266.24,266.12,266.16,2900.0
2016-08-16 15:00:00,266.21,266.21,266.09,266.09,1653.0,266.21,266.21,266.09,266.09,1653.0
2016-08-16 15:05:00,266.15,266.22,266.14,266.16,1800.0,266.15,266.22,266.14,266.16,1800.0
2016-08-16 15:10:00,266.18,266.2,266.1,266.1,2200.0,266.18,266.2,266.1,266.1,2200.0
2016-08-16 15:15:00,266.16,266.24,266.16,266.21,1300.0,266.16,266.24,266.16,266.21,1300.0
2016-08-16 15:20:00,266.24,266.45,266.22,266.36,5274.0,266.24,266.45,266.22,266.36,5274.0
2016-08-16 15:25:00,266.4,266.4,266.27,266.27,2694.0,266.4,266.4,266.27,266.27,2694.0
2016-08-16 15:30:00,266.24,266.51,266.16,266.3,6829.0,266.24,266.51,266.16,266.3,6829.0
2016-08-16 15:35:00,266.29,266.34,266.19,266.19,3884.0,266.29,266.34,266.19,266.19,3884.0
2016-08-16 15:40:00,266.24,266.34,266.21,266.21,3895.0,266.24,266.34,266.21,266.21,3895.0
2016-08-16 15:45:00,266.19,266.25,266.11,266.11,6257.0,266.19,266.25,266.11,266.11,6257.0
2016-08-16 15:50:00,266.06,266.11,265.99,266.05,6856.0,266.06,266.11,265.99,266.05,6856.0
2016-08-16 15:55:00,265.94,266.02,265.67,265.91,19549.0,265.94,266.02,265.67,265.91,19549.0
2016-08-17 09:30:00,265.48,265.48,263.63,264.7,11513.0,265.48,265.48,263.63,264.7,11513.0
2016-08-17 09:35:00,264.75,265.0,264.75,264.85,1773.0,264.75,265.0,264.75,264.85,1773.0
2016-08-17 09:40:00,264.99,265.48,264.86,265.19,4269.0,264.99,265.48,264.86,265.19,4269.0
2016-08-17 09:45:00,265.04,265.25,264.8,264.86,7706.0,265.04,265.25,264.8,264.86,7706.0
2016-08-17 09:50:00,264.94,265.38,264.88,265.27,7596.0,264.94,265.38,264.88,265.27,7596.0
2016-08-17 09:55:00,265.18,265.25,264.62,264.62,2952.0,265.18,265.25,264.62,264.62,2952.0
2016-08-17 10:00:00,264.56,264.93,264.31,264.31,5999.0,264.56,264.93,264.31,264.31,5999.0
2016-08-17 10:05:00,264.16,264.75,264.16,264.56,3625.0,264.16,264.75,264.16,264.56,3625.0
2016-08-17 10:10:00,264.27,264.9,264.27,264.89,1600.0,264.27,264.9,264.27,264.89,1600.0
2016-08-17 10:15:00,265.14,265.27,265.1,265.11,1400.0,265.14,265.27,265.1,265.11,1400.0
2016-08-17 10:20:00,265.04,265.15,264.91,264.91,2900.0,265.04,265.15,264.91,264.91,2900.0
2016-08-17 10:25:00,264.91,265.2,264.91,265.15,2000.0,264.91,265.2,264.91,265.15,2000.0
2016-08-17 10:30:00,265.2,265.38,264.86,264.86,2928.0,265.2,265.38,264.86,264.86,2928.0
2016-08-17 10:35:00,264.84,264.85,264.6,264.65,4630.0,264.84,264.85,264.6,264.65,4630.0
2016-08-17 10:40:00,264.67,264.79,264.54,264.55,4865.0,264.67,264.79,264.54,264.55,4865.0
2016-08-17 10:45:00,264.67,264.72,264.15,264.31,4100.0,264.67,264.72,264.15,264.31,4100.0
2016-08-17 10:50:00,264.26,264.39,264.12,264.39,2119.0,264.26,264.39,264.12,264.39,2119.0
2016-08-17 10:55:00,264.36,264.42,264.25,264.33,1400.0,264.36,264.42,264.25,264.33,1400.0
2016-08-17 11:00:00,264.35,264.44,264.01,264.01,2100.0,264.35,264.44,264.01,264.01,2100.0
2016-08-17 11:05:00,264.05,264.13,263.94,264.12,3636.0,264.05,264.13,263.94,264.12,3636.0
2016-08-17 11:10:00,264.16,264.23,264.1,264.14,1800.0,264.16,264.23,264.1,264.14,1800.0
2016-08-17 11:15:00,264.17,264.25,264.07,264.23,4037.0,264.17,264.25,264.07,264.23,4037.0
2016-08-17 11:20:00,264.16,264.16,263.76,263.97,3450.0,264.16,264.16,263.76,263.97,3450.0
2016-08-17 11:25:00,263.88,263.89,263.77,263.83,3488.0,263.88,263.89,263.77,263.83,3488.0
2016-08-17 11:30:00,263.84,263.84,263.5,263.5,3681.0,263.84,263.84,263.5,263.5,3681.0
2016-08-17 11:35:00,263.5,263.61,263.23,263.3,5896.0,263.5,263.61,263.23,263.3,5896.0
2016-08-17 11:40:00,263.26,263.26,263.02,263.23,3529.0,263.26,263.26,263.02,263.23,3529.0
2016-08-17 11:45:00,263.27,263.35,263.21,263.26,3114.0,263.27,263.35,263.21,263.26,3114.0
2016-08-17 11:50:00,263.33,263.69,263.33,263.38,4340.0,263.33,263.69,263.33,263.38,4340.0
2016-08-17 11:55:00,263.53,263.78,263.5,263.61,6004.0,263.53,263.78,263.5,263.61,6004.0
2016-08-17 12:00:00,263.6,263.91,263.57,263.84,3379.0,263.6,263.91,263.57,263.84,3379.0
2016-08-17 12:05:00,263.8,263.8,263.7,263.74,900.0,263.8,263.8,263.7,263.74,900.0
2016-08-17 12:10:00,263.77,263.92,263.71,263.82,3050.0,263.77,263.92,263.71,263.82,3050.0
2016-08-17 12:15:00,263.87,264.18,263.84,264.07,3300.0,263.87,264.18,263.84,264.07,3300.0
2016-08-17 12:20:00,264.05,264.2,263.97,264.13,4793.0,264.05,264.2,263.97,264.13,4793.0
2016-08-17 12:25:00,264.09,264.28,264.03,264.15,2403.0,264.09,264.28,264.03,264.15,2403.0
2016-08-17 12:30:00,264.09,264.11,263.94,263.95,3185.0,264.09,264.11,263.94,263.95,3185.0
2016-08-17 12:35:00,263.97,264.24,263.94,264.06,2376.0,263.97,264.24,263.94,264.06,2376.0
2016-08-17 12:40:00,264.13,264.31,264.08,264.31,2832.0,264.13,264.31,264.08,264.31,2832.0
2016-08-17 12:45:00,264.31,264.91,264.3,264.82,5236.0,264.31,264.91,264.3,264.82,5236.0
2016-08-17 12:50:00,264.9,264.9,264.65,264.86,2487.0,264.9,264.9,264.65,264.86,2487.0
2016-08-17 12:55:00,264.9,264.9,264.71,264.73,1300.0,264.9,264.9,264.71,264.73,1300.0
2016-08-17 13:00:00,264.74,264.83,264.58,264.61,3450.0,264.74,264.83,264.58,264.61,3450.0
2016-08-17 13:05:00,264.7,264.81,264.6,264.61,1850.0,264.7,264.81,264.6,264.61,1850.0
2016-08-17 13:10:00,264.58,264.76,264.58,264.76,2015.0,264.58,264.76,264.58,264.76,2015.0
2016-08-17 13:15:00,264.72,264.75,264.46,264.51,3100.0,264.72,264.75,264.46,264.51,3100.0
2016-08-17 13:20:00,264.54,264.76,264.44,264.44,2919.0,264.54,264.76,264.44,264.44,2919.0
2016-08-17 13:25:00,264.49,264.64,264.36,264.63,2900.0,264.49,264.64,264.36,264.63,2900.0
2016-08-17 13:30:00,264.63,264.65,264.46,264.46,1800.0,264.63,264.65,264.46,264.46,1800.0
2016-08-17 13:35:00,264.43,264.9,264.43,264.9,3610.0,264.43,264.9,264.43,264.9,3610.0
2016-08-17 13:40:00,265.03,265.13,264.93,264.97,1889.0,265.03,265.13,264.93,264.97,1889.0
2016-08-17 13:45:00,264.99,264.99,264.65,264.83,3281.0,264.99,264.99,264.65,264.83,3281.0
2016-08-17 13:50:00,264.82,264.99,264.8,264.99,5953.0,264.82,264.99,264.8,264.99,5953.0
2016-08-17 13:55:00,265.01,265.01,264.88,264.88,1970.0,265.01,265.01,264.88,264.88,1970.0
2016-08-17 14:00:00,264.83,265.44,264.18,265.44,5184.0,264.83,265.44,264.18,265.44,5184.0
2016-08-17 14:05:00,265.36,265.58,264.88,265.4,3000.0,265.36,265.58,264.88,265.4,3000.0
2016-08-17 14:10:00,265.5,265.9,265.39,265.9,2825.0,265.5,265.9,265.39,265.9,2825.0
2016-08-17 14:15:00,265.89,265.89,265.31,265.6,5240.0,265.89,265.89,265.31,265.6,5240.0
2016-08-17 14:20:00,265.7,265.7,265.13,265.22,3015.0,265.7,265.7,265.13,265.22,3015.0
2016-08-17 14:25:00,265.24,265.71,265.24,265.69,5127.0,265.24,265.71,265.24,265.69,5127.0
2016-08-17 14:30:00,265.53,265.69,265.21,265.69,5455.0,265.53,265.69,265.21,265.69,5455.0
2016-08-17 14:35:00,265.66,265.7,265.42,265.59,5591.0,265.66,265.7,265.42,265.59,5591.0
2016-08-17 14:40:00,265.47,266.0,265.47,265.61,4400.0,265.47,266.0,265.47,265.61,4400.0
2016-08-17 14:45:00,265.64,265.89,265.62,265.83,2384.0,265.64,265.89,265.62,265.83,2384.0
2016-08-17 14:50:00,265.83,265.88,265.53,265.71,2200.0,265.83,265.88,265.53,265.71,2200.0
2016-08-17 14:55:00,265.76,265.81,265.65,265.74,2500.0,265.76,265.81,265.65,265.74,2500.0
2016-08-17 15:00:00,265.67,265.68,265.35,265.35,2950.0,265.67,265.68,265.35,265.35,2950.0
2016-08-17 15:05:00,265.37,265.45,265.3,265.36,3808.0,265.37,265.45,265.3,265.36,3808.0
2016-08-17 15:10:00,265.31,265.57,265.22,265.48,4195.0,265.31,265.57,265.22,265.48,4195.0
2016-08-17 15:15:00,265.53,265.53,265.41,265.46,2600.0,265.53,265.53,265.41,265.46,2600.0
2016-08-17 15:20:00,265.28,265.38,265.26,265.35,1890.0,265.28,265.38,265.26,265.35,1890.0
2016-08-17 15:25:00,265.39,265.65,265.39,265.63,3700.0,265.39,265.65,265.39,265.63,3700.0
2016-08-17 15:30:00,265.64,265.76,265.46,265.5,3995.0,265.64,265.76,265.46,265.5,3995.0
2016-08-17 15:35:00,265.48,265.72,265.45,265.63,4167.0,265.48,265.72,265.45,265.63,4167.0
2016-08-17 15:40:00,265.65,265.7,265.55,265.7,5006.0,265.65,265.7,265.55,265.7,5006.0
2016-08-17 15:45:00,265.73,265.9,265.65,265.69,5574.0,265.73,265.9,265.65,265.69,5574.0
2016-08-17 15:50:00,265.71,265.99,265.7,265.96,12469.0,265.71,265.99,265.7,265.96,12469.0
2016-08-17 15:55:00,265.93,265.93,265.66,265.76,27783.0,265.93,265.93,265.66,265.76,27783.0
2016-08-18 09:30:00,266.34,267.75,266.34,267.18,9509.0,266.34,267.75,266.34,267.18,9509.0
2016-08-18 09:35:00,267.21,267.57,266.9,266.94,2933.0,267.21,267.57,266.9,266.94,2933.0
2016-08-18 09:40:00,267.04,267.6,266.94,267.36,10730.0,267.04,267.6,266.94,267.36,10730.0
2016-08-18 09:45:00,267.42,268.37,267.39,268.36,15503.0,267.42,268.37,267.39,268.36,15503.0
2016-08-18 09:50:00,268.26,268.37,267.9,267.9,13929.0,268.26,268.37,267.9,267.9,13929.0
2016-08-18 09:55:00,268.0,268.97,267.95,268.97,10312.0,268.0,268.97,267.95,268.97,10312.0
2016-08-18 10:00:00,268.98,269.72,268.68,269.72,15854.0,268.98,269.72,268.68,269.72,15854.0
2016-08-18 10:05:00,269.71,270.56,269.65,270.41,18642.0,269.71,270.56,269.65,270.41,18642.0
2016-08-18 10:10:00,270.44,270.83,270.33,270.34,18001.0,270.44,270.83,270.33,270.34,18001.0
2016-08-18 10:15:00,270.46,270.51,270.07,270.3,14344.0,270.46,270.51,270.07,270.3,14344.0
2016-08-18 10:20:00,270.15,270.36,270.01,270.24,8768.0,270.15,270.36,270.01,270.24,8768.0
2016-08-18 10:25:00,270.27,270.68,270.22,270.6,4931.0,270.27,270.68,270.22,270.6,4931.0
2016-08-18 10:30:00,270.59,271.12,270.54,271.06,9188.0,270.59,271.12,270.54,271.06,9188.0
2016-08-18 10:35:00,270.98,271.19,270.75,270.93,9786.0,270.98,271.19,270.75,270.93,9786.0
2016-08-18 10:40:00,270.9,270.9,270.44,270.44,8303.0,270.9,270.9,270.44,270.44,8303.0
2016-08-18 10:45:00,270.53,270.93,270.52,270.9,13657.0,270.53,270.93,270.52,270.9,13657.0
2016-08-18 10:50:00,270.86,270.9,270.57,270.85,9280.0,270.86,270.9,270.57,270.85,9280.0
2016-08-18 10:55:00,270.95,271.33,270.92,271.17,7336.0,270.95,271.33,270.92,271.17,7336.0
2016-08-18 11:00:00,271.15,271.15,270.72,270.8,14349.0,271.15,271.15,270.72,270.8,14349.0
2016-08-18 11:05:00,270.82,271.03,270.63,270.85,13339.0,270.82,271.03,270.63,270.85,13339.0
2016-08-18 11:10:00,270.7,270.85,270.7,270.75,6501.0,270.7,270.85,270.7,270.75,6501.0
2016-08-18 11:15:00,270.8,270.84,270.75,270.84,1600.0,270.8,270.84,270.75,270.84,1600.0
2016-08-18 11:20:00,270.86,270.96,270.78,270.88,4675.0,270.86,270.96,270.78,270.88,4675.0
2016-08-18 11:25:00,270.87,271.39,270.78,271.39,21116.0,270.87,271.39,270.78,271.39,21116.0
2016-08-18 11:30:00,271.27,271.9,271.27,271.86,12194.0,271.27,271.9,271.27,271.86,12194.0
2016-08-18 11:35:00,271.86,271.96,271.37,271.59,17580.0,271.86,271.96,271.37,271.59,17580.0
2016-08-18 11:40:00,271.58,271.69,271.36,271.39,9541.0,271.58,271.69,271.36,271.39,9541.0
2016-08-18 11:45:00,271.44,271.58,271.26,271.26,7343.0,271.44,271.58,271.26,271.26,7343.0
2016-08-18 11:50:00,271.28,271.42,271.28,271.31,5232.0,271.28,271.42,271.28,271.31,5232.0
2016-08-18 11:55:00,271.38,271.42,271.2,271.23,2400.0,271.38,271.42,271.2,271.23,2400.0
2016-08-18 12:00:00,271.22,271.36,271.14,271.32,4891.0,271.22,271.36,271.14,271.32,4891.0
2016-08-18 12:05:00,271.4,271.54,271.39,271.51,6363.0,271.4,271.54,271.39,271.51,6363.0
2016-08-18 12:10:00,271.44,271.58,271.18,271.18,7178.0,271.44,271.58,271.18,271.18,7178.0
2016-08-18 12:15:00,271.21,271.22,271.06,271.1,3000.0,271.21,271.22,271.06,271.1,3000.0
2016-08-18 12:20:00,271.07,271.11,270.82,270.9,6783.0,271.07,271.11,270.82,270.9,6783.0
2016-08-18 12:25:00,270.94,270.96,270.63,270.69,3100.0,270.94,270.96,270.63,270.69,3100.0
2016-08-18 12:30:00,270.64,270.68,270.46,270.65,13134.0,270.64,270.68,270.46,270.65,13134.0
2016-08-18 12:35:00,270.68,270.69,270.33,270.33,2400.0,270.68,270.69,270.33,270.33,2400.0
2016-08-18 12:40:00,270.24,270.53,270.14,270.53,5148.0,270.24,270.53,270.14,270.53,5148.0
2016-08-18 12:45:00,270.56,270.92,270.42,270.86,14567.0,270.56,270.92,270.42,270.86,14567.0
2016-08-18 12:50:00,270.74,270.76,270.59,270.59,2400.0,270.74,270.76,270.59,270.59,2400.0
2016-08-18 12:55:00,270.68,270.68,270.45,270.5,2910.0,270.68,270.68,270.45,270.5,2910.0
2016-08-18 13:00:00,270.6,270.61,270.48,270.53,3640.0,270.6,270.61,270.48,270.53,3640.0
2016-08-18 13:05:00,270.44,270.65,270.43,270.65,2100.0,270.44,270.65,270.43,270.65,2100.0
2016-08-18 13:10:00,270.68,270.87,270.65,270.69,5400.0,270.68,270.87,270.65,270.69,5400.0
2016-08-18 13:15:00,270.66,271.32,270.66,271.32,3000.0,270.66,271.32,270.66,271.32,3000.0
2016-08-18 13:20:00,271.26,271.36,271.07,271.07,4830.0,271.26,271.36,271.07,271.07,4830.0
2016-08-18 13:25:00,271.06,271.2,270.93,271.11,3273.0,271.06,271.2,270.93,271.11,3273.0
2016-08-18 13:30:00,271.2,271.53,271.2,271.5,2593.0,271.2,271.53,271.2,271.5,2593.0
2016-08-18 13:35:00,271.48,271.53,271.34,271.53,2589.0,271.48,271.53,271.34,271.53,2589.0
2016-08-18 13:40:00,271.51,271.71,271.51,271.65,4855.0,271.51,271.71,271.51,271.65,4855.0
2016-08-18 13:45:00,271.57,271.62,271.41,271.57,4466.0,271.57,271.62,271.41,271.57,4466.0
2016-08-18 13:50:00,271.55,271.61,271.39,271.61,5650.0,271.55,271.61,271.39,271.61,5650.0
2016-08-18 13:55:00,271.55,271.78,271.55,271.66,2300.0,271.55,271.78,271.55,271.66,2300.0
2016-08-18 14:00:00,271.62,271.74,271.49,271.74,4810.0,271.62,271.74,271.49,271.74,4810.0
2016-08-18 14:05:00,271.66,271.69,271.49,271.5,9093.0,271.66,271.69,271.49,271.5,9093.0
2016-08-18 14:10:00,271.48,271.54,271.27,271.37,11230.0,271.48,271.54,271.27,271.37,11230.0
2016-08-18 14:15:00,271.24,271.33,271.2,271.28,2110.0,271.24,271.33,271.2,271.28,2110.0
2016-08-18 14:20:00,271.32,271.35,271.03,271.04,6107.0,271.32,271.35,271.03,271.04,6107.0
2016-08-18 14:25:00,271.14,271.25,271.12,271.13,3778.0,271.14,271.25,271.12,271.13,3778.0
2016-08-18 14:30:00,271.29,271.46,271.19,271.43,3476.0,271.29,271.46,271.19,271.43,3476.0
2016-08-18 14:35:00,271.31,271.56,271.31,271.54,3796.0,271.31,271.56,271.31,271.54,3796.0
2016-08-18 14:40:00,271.52,271.69,271.52,271.63,4951.0,271.52,271.69,271.52,271.63,4951.0
2016-08-18 14:45:00,271.69,271.8,271.65,271.69,8713.0,271.69,271.8,271.65,271.69,8713.0
2016-08-18 14:50:00,271.7,271.75,271.58,271.58,4504.0,271.7,271.75,271.58,271.58,4504.0
2016-08-18 14:55:00,271.51,271.55,271.34,271.35,3559.0,271.51,271.55,271.34,271.35,3559.0
2016-08-18 15:00:00,271.35,271.51,271.35,271.51,1591.0,271.35,271.51,271.35,271.51,1591.0
2016-08-18 15:05:00,271.51,271.68,271.48,271.68,4806.0,271.51,271.68,271.48,271.68,4806.0
2016-08-18 15:10:00,271.62,271.72,271.53,271.66,3598.0,271.62,271.72,271.53,271.66,3598.0
2016-08-18 15:15:00,271.58,271.67,271.54,271.54,5650.0,271.58,271.67,271.54,271.54,5650.0
2016-08-18 15:20:00,271.52,271.74,271.39,271.65,6433.0,271.52,271.74,271.39,271.65,6433.0
2016-08-18 15:25:00,271.66,271.69,271.59,271.65,5071.0,271.66,271.69,271.59,271.65,5071.0
2016-08-18 15:30:00,271.64,271.64,271.54,271.6,9035.0,271.64,271.64,271.54,271.6,9035.0
2016-08-18 15:35:00,271.61,271.65,271.53,271.58,8360.0,271.61,271.65,271.53,271.58,8360.0
2016-08-18 15:40:00,271.55,271.74,271.46,271.51,8487.0,271.55,271.74,271.46,271.51,8487.0
2016-08-18 15:45:00,271.53,271.63,271.41,271.61,15936.0,271.53,271.63,271.41,271.61,15936.0
2016-08-18 15:50:00,271.63,271.8,271.63,271.71,15971.0,271.63,271.8,271.63,271.71,15971.0
2016-08-18 15:55:00,271.71,271.81,271.49,271.53,43496.0,271.71,271.81,271.49,271.53,43496.0
2016-08-19 09:30:00,270.93,270.93,268.74,269.23,45201.0,270.93,270.93,268.74,269.23,45201.0
2016-08-19 09:35:00,269.24,270.31,269.15,269.68,8091.0,269.24,270.31,269.15,269.68,8091.0
2016-08-19 09:40:00,269.75,270.8,269.37,270.78,7334.0,269.75,270.8,269.37,270.78,7334.0
2016-08-19 09:45:00,270.92,271.43,270.86,271.25,5255.0,270.92,271.43,270.86,271.25,5255.0
2016-08-19 09:50:00,271.17,272.0,271.12,271.89,9789.0,271.17,272.0,271.12,271.89,9789.0
2016-08-19 09:55:00,271.65,272.3,271.6,272.05,11428.0,271.65,272.3,271.6,272.05,11428.0
2016-08-19 10:00:00,271.97,271.97,271.6,271.77,4705.0,271.97,271.97,271.6,271.77,4705.0
2016-08-19 10:05:00,271.93,272.85,271.85,272.83,6423.0,271.93,272.85,271.85,272.83,6423.0
2016-08-19 10:10:00,272.86,272.97,272.28,272.47,7978.0,272.86,272.97,272.28,272.47,7978.0
2016-08-19 10:15:00,272.52,273.0,272.52,273.0,2890.0,272.52,273.0,272.52,273.0,2890.0
2016-08-19 10:20:00,272.96,274.38,272.95,274.13,22067.0,272.96,274.38,272.95,274.13,22067.0
2016-08-19 10:25:00,274.19,275.42,274.17,275.42,19163.0,274.19,275.42,274.17,275.42,19163.0
2016-08-19 10:30:00,275.21,275.35,274.84,275.28,21716.0,275.21,275.35,274.84,275.28,21716.0
2016-08-19 10:35:00,275.3,275.86,275.21,275.86,18172.0,275.3,275.86,275.21,275.86,18172.0
2016-08-19 10:40:00,275.76,276.2,275.68,275.78,13215.0,275.76,276.2,275.68,275.78,13215.0
2016-08-19 10:45:00,275.83,275.84,274.83,274.84,9447.0,275.83,275.84,274.83,274.84,9447.0
2016-08-19 10:50:00,274.73,274.93,274.55,274.85,16077.0,274.73,274.93,274.55,274.85,16077.0
2016-08-19 10:55:00,274.88,274.88,274.51,274.52,3480.0,274.88,274.88,274.51,274.52,3480.0
2016-08-19 11:00:00,274.59,274.82,274.17,274.32,7036.0,274.59,274.82,274.17,274.32,7036.0
2016-08-19 11:05:00,274.31,274.62,274.19,274.51,2662.0,274.31,274.62,274.19,274.51,2662.0
2016-08-19 11:10:00,274.5,274.95,274.5,274.54,3954.0,274.5,274.95,274.5,274.54,3954.0
2016-08-19 11:15:00,274.63,274.79,274.41,274.79,3205.0,274.63,274.79,274.41,274.79,3205.0
2016-08-19 11:20:00,274.65,274.68,274.24,274.4,7390.0,274.65,274.68,274.24,274.4,7390.0
2016-08-19 11:25:00,274.49,274.65,274.35,274.37,5009.0,274.49,274.65,274.35,274.37,5009.0
2016-08-19 11:30:00,274.35,274.35,273.88,273.92,5222.0,274.35,274.35,273.88,273.92,5222.0
2016-08-19 11:35:00,273.8,274.12,273.63,274.01,4887.0,273.8,274.12,273.63,274.01,4887.0
2016-08-19 11:40:00,274.03,274.03,273.91,273.91,4400.0,274.03,274.03,273.91,273.91,4400.0
2016-08-19 11:45:00,273.89,273.99,273.62,273.93,6079.0,273.89,273.99,273.62,273.93,6079.0
2016-08-19 11:50:00,273.88,273.89,273.67,273.81,3037.0,273.88,273.89,273.67,273.81,3037.0
2016-08-19 11:55:00,273.85,274.46,273.79,274.46,6174.0,273.85,274.46,273.79,274.46,6174.0
2016-08-19 12:00:00,274.29,274.38,273.84,274.16,4959.0,274.29,274.38,273.84,274.16,4959.0
2016-08-19 12:05:00,274.15,274.18,274.02,274.08,10255.0,274.15,274.18,274.02,274.08,10255.0
2016-08-19 12:10:00,274.15,274.38,274.1,274.37,8225.0,274.15,274.38,274.1,274.37,8225.0
2016-08-19 12:15:00,274.43,274.44,274.06,274.18,6521.0,274.43,274.44,274.06,274.18,6521.0
2016-08-19 12:20:00,274.12,274.23,274.0,274.12,2593.0,274.12,274.23,274.0,274.12,2593.0
2016-08-19 12:25:00,274.14,274.3,274.05,274.16,7864.0,274.14,274.3,274.05,274.16,7864.0
2016-08-19 12:30:00,274.15,274.15,273.77,273.77,6546.0,274.15,274.15,273.77,273.77,6546.0
2016-08-19 12:35:00,273.77,273.9,273.7,273.7,3152.0,273.77,273.9,273.7,273.7,3152.0
2016-08-19 12:40:00,273.75,273.85,273.62,273.82,6501.0,273.75,273.85,273.62,273.82,6501.0
2016-08-19 12:45:00,273.81,273.81,272.84,272.9,9954.0,273.81,273.81,272.84,272.9,9954.0
2016-08-19 12:50:00,272.92,273.11,272.77,273.1,3350.0,272.92,273.11,272.77,273.1,3350.0
2016-08-19 12:55:00,272.96,273.09,272.77,273.09,3264.0,272.96,273.09,272.77,273.09,3264.0
2016-08-19 13:00:00,272.97,272.97,272.56,272.67,3785.0,272.97,272.97,272.56,272.67,3785.0
2016-08-19 13:05:00,272.69,273.07,272.65,272.85,3005.0,272.69,273.07,272.65,272.85,3005.0
2016-08-19 13:10:00,272.73,272.99,272.72,272.9,2200.0,272.73,272.99,272.72,272.9,2200.0
2016-08-19 13:15:00,272.9,272.9,272.74,272.8,2800.0,272.9,272.9,272.74,272.8,2800.0
2016-08-19 13:20:00,272.68,273.25,272.68,273.17,3250.0,272.68,273.25,272.68,273.17,3250.0
2016-08-19 13:25:00,273.17,273.26,273.02,273.26,5250.0,273.17,273.26,273.02,273.26,5250.0
2016-08-19 13:30:00,273.25,273.27,273.07,273.25,2715.0,273.25,273.27,273.07,273.25,2715.0
2016-08-19 13:35:00,273.16,273.44,273.05,273.38,7983.0,273.16,273.44,273.05,273.38,7983.0
2016-08-19 13:40:00,273.41,273.51,273.38,273.4,2684.0,273.41,273.51,273.38,273.4,2684.0
2016-08-19 13:45:00,273.46,273.91,273.46,273.91,3862.0,273.46,273.91,273.46,273.91,3862.0
2016-08-19 13:50:00,273.98,274.1,273.83,273.93,2681.0,273.98,274.1,273.83,273.93,2681.0
2016-08-19 13:55:00,273.85,273.87,273.34,273.43,5527.0,273.85,273.87,273.34,273.43,5527.0
2016-08-19 14:00:00,273.38,273.4,273.1,273.1,5998.0,273.38,273.4,273.1,273.1,5998.0
2016-08-19 14:05:00,273.09,273.25,273.09,273.24,3814.0,273.09,273.25,273.09,273.24,3814.0
2016-08-19 14:10:00,273.29,273.72,273.29,273.72,6031.0,273.29,273.72,273.29,273.72,6031.0
2016-08-19 14:15:00,273.72,273.88,273.72,273.74,3900.0,273.72,273.88,273.72,273.74,3900.0
2016-08-19 14:20:00,273.61,273.62,273.44,273.54,3220.0,273.61,273.62,273.44,273.54,3220.0
2016-08-19 14:25:00,273.55,273.56,273.38,273.56,4129.0,273.55,273.56,273.38,273.56,4129.0
2016-08-19 14:30:00,273.43,273.56,273.38,273.4,2300.0,273.43,273.56,273.38,273.4,2300.0
2016-08-19 14:35:00,273.36,273.38,273.16,273.35,2500.0,273.36,273.38,273.16,273.35,2500.0
2016-08-19 14:40:00,273.32,273.42,273.2,273.42,2581.0,273.32,273.42,273.2,273.42,2581.0
2016-08-19 14:45:00,273.41,273.7,273.36,273.67,7957.0,273.41,273.7,273.36,273.67,7957.0
2016-08-19 14:50:00,273.65,274.22,273.63,274.11,23763.0,273.65,274.22,273.63,274.11,23763.0
2016-08-19 14:55:00,274.11,274.11,273.6,273.73,3900.0,274.11,274.11,273.6,273.73,3900.0
2016-08-19 15:00:00,273.69,273.91,273.49,273.91,7120.0,273.69,273.91,273.49,273.91,7120.0
2016-08-19 15:05:00,273.92,274.09,273.89,274.05,7724.0,273.92,274.09,273.89,274.05,7724.0
2016-08-19 15:10:00,274.01,274.27,273.9,274.16,15034.0,274.01,274.27,273.9,274.16,15034.0
2016-08-19 15:15:00,274.23,274.23,274.04,274.16,2400.0,274.23,274.23,274.04,274.16,2400.0
2016-08-19 15:20:00,274.11,274.19,274.01,274.16,5197.0,274.11,274.19,274.01,274.16,5197.0
2016-08-19 15:25:00,274.1,274.54,274.1,274.54,6341.0,274.1,274.54,274.1,274.54,6341.0
2016-08-19 15:30:00,274.47,274.55,274.22,274.28,8646.0,274.47,274.55,274.22,274.28,8646.0
2016-08-19 15:35:00,274.31,274.34,274.0,274.07,9102.0,274.31,274.34,274.0,274.07,9102.0
2016-08-19 15:40:00,274.01,274.27,274.01,274.22,10502.0,274.01,274.27,274.01,274.22,10502.0
2016-08-19 15:45:00,274.28,274.45,274.25,274.3,17457.0,274.28,274.45,274.25,274.3,17457.0
2016-08-19 15:50:00,274.31,274.57,274.28,274.52,13405.0,274.31,274.57,274.28,274.52,13405.0
2016-08-19 15:55:00,274.46,274.69,274.33,274.55,37992.0,274.46,274.69,274.33,274.55,37992.0
2016-08-22 09:30:00,275.78,275.86,274.85,274.94,26616.0,275.78,275.86,274.85,274.94,26616.0
2016-08-22 09:35:00,274.94,275.18,274.4,274.77,9321.0,274.94,275.18,274.4,274.77,9321.0
2016-08-22 09:40:00,274.7,275.02,274.5,274.79,6509.0,274.7,275.02,274.5,274.79,6509.0
2016-08-22 09:45:00,274.84,275.46,274.38,274.56,14361.0,274.84,275.46,274.38,274.56,14361.0
2016-08-22 09:50:00,274.55,274.77,274.0,274.12,6302.0,274.55,274.77,274.0,274.12,6302.0
2016-08-22 09:55:00,274.11,274.71,273.83,274.61,8223.0,274.11,274.71,273.83,274.61,8223.0
2016-08-22 10:00:00,274.7,274.7,273.59,273.63,5444.0,274.7,274.7,273.59,273.63,5444.0
2016-08-22 10:05:00,273.61,273.91,273.29,273.35,7661.0,273.61,273.91,273.29,273.35,7661.0
2016-08-22 10:10:00,273.38,273.44,273.23,273.26,5228.0,273.38,273.44,273.23,273.26,5228.0
2016-08-22 10:15:00,273.33,274.35,273.33,273.74,13152.0,273.33,274.35,273.33,273.74,13152.0
2016-08-22 10:20:00,273.74,273.88,273.53,273.81,11308.0,273.74,273.88,273.53,273.81,11308.0
2016-08-22 10:25:00,273.72,273.72,273.34,273.43,6594.0,273.72,273.72,273.34,273.43,6594.0
2016-08-22 10:30:00,273.43,273.58,273.13,273.26,9014.0,273.43,273.58,273.13,273.26,9014.0
2016-08-22 10:35:00,273.18,273.18,272.74,273.05,9506.0,273.18,273.18,272.74,273.05,9506.0
2016-08-22 10:40:00,272.99,273.29,272.99,273.29,10720.0,272.99,273.29,272.99,273.29,10720.0
2016-08-22 10:45:00,273.33,273.46,273.0,273.11,5269.0,273.33,273.46,273.0,273.11,5269.0
2016-08-22 10:50:00,273.06,273.47,273.01,273.32,9567.0,273.06,273.47,273.01,273.32,9567.0
2016-08-22 10:55:00,273.37,273.44,273.1,273.11,6143.0,273.37,273.44,273.1,273.11,6143.0
2016-08-22 11:00:00,273.13,273.28,272.9,273.05,11263.0,273.13,273.28,272.9,273.05,11263.0
2016-08-22 11:05:00,273.04,273.24,273.0,273.13,8601.0,273.04,273.24,273.0,273.13,8601.0
2016-08-22 11:10:00,273.1,273.25,273.0,273.06,6847.0,273.1,273.25,273.0,273.06,6847.0
2016-08-22 11:15:00,273.06,273.16,272.44,272.5,14415.0,273.06,273.16,272.44,272.5,14415.0
2016-08-22 11:20:00,272.5,272.58,272.01,272.09,12980.0,272.5,272.58,272.01,272.09,12980.0
2016-08-22 11:25:00,272.1,272.1,271.72,271.82,13067.0,272.1,272.1,271.72,271.82,13067.0
2016-08-22 11:30:00,271.69,271.87,271.51,271.7,5300.0,271.69,271.87,271.51,271.7,5300.0
2016-08-22 11:35:00,271.68,271.68,271.3,271.3,3021.0,271.68,271.68,271.3,271.3,3021.0
2016-08-22 11:40:00,271.36,272.15,271.28,272.14,21843.0,271.36,272.15,271.28,272.14,21843.0
2016-08-22 11:45:00,272.11,272.11,271.79,271.8,1029.0,272.11,272.11,271.79,271.8,1029.0
2016-08-22 11:50:00,271.74,271.84,271.5,271.58,6139.0,271.74,271.84,271.5,271.58,6139.0
2016-08-22 11:55:00,271.5,272.29,271.44,271.7,11976.0,271.5,272.29,271.44,271.7,11976.0
2016-08-22 12:00:00,271.65,271.67,271.3,271.62,8731.0,271.65,271.67,271.3,271.62,8731.0
2016-08-22 12:05:00,271.62,271.81,271.62,271.81,3808.0,271.62,271.81,271.62,271.81,3808.0
2016-08-22 12:10:00,271.9,271.98,271.76,271.79,2170.0,271.9,271.98,271.76,271.79,2170.0
2016-08-22 12:15:00,272.0,272.18,271.61,271.82,13760.0,272.0,272.18,271.61,271.82,13760.0
2016-08-22 12:20:00,271.9,272.21,271.59,272.13,15567.0,271.9,272.21,271.59,272.13,15567.0
2016-08-22 12:25:00,272.21,272.34,271.98,272.0,7325.0,272.21,272.34,271.98,272.0,7325.0
2016-08-22 12:30:00,272.04,272.22,272.0,272.17,4049.0,272.04,272.22,272.0,272.17,4049.0
2016-08-22 12:35:00,272.13,272.17,271.9,272.08,6210.0,272.13,272.17,271.9,272.08,6210.0
2016-08-22 12:40:00,271.98,272.06,271.94,271.99,5452.0,271.98,272.06,271.94,271.99,5452.0
2016-08-22 12:45:00,272.02,272.11,271.9,271.97,6500.0,272.02,272.11,271.9,271.97,6500.0
2016-08-22 12:50:00,271.95,272.03,271.95,271.95,2242.0,271.95,272.03,271.95,271.95,2242.0
2016-08-22 12:55:00,271.96,271.97,271.79,271.79,6102.0,271.96,271.97,271.79,271.79,6102.0
2016-08-22 13:00:00,271.73,271.96,271.61,271.83,5269.0,271.73,271.96,271.61,271.83,5269.0
2016-08-22 13:05:00,271.77,271.87,271.74,271.82,1700.0,271.77,271.87,271.74,271.82,1700.0
2016-08-22 13:10:00,271.89,271.9,271.77,271.84,1190.0,271.89,271.9,271.77,271.84,1190.0
2016-08-22 13:15:00,271.84,272.08,271.83,271.83,6035.0,271.84,272.08,271.83,271.83,6035.0
2016-08-22 13:20:00,271.79,271.85,271.4,271.42,9845.0,271.79,271.85,271.4,271.42,9845.0
2016-08-22 13:25:00,271.38,271.45,271.11,271.16,9243.0,271.38,271.45,271.11,271.16,9243.0
2016-08-22 13:30:00,271.16,271.16,270.71,270.84,8143.0,271.16,271.16,270.71,270.84,8143.0
2016-08-22 13:35:00,270.94,271.34,270.94,271.33,4289.0,270.94,271.34,270.94,271.33,4289.0
2016-08-22 13:40:00,271.34,271.58,271.26,271.45,23142.0,271.34,271.58,271.26,271.45,23142.0
2016-08-22 13:45:00,271.42,272.06,271.41,271.94,17375.0,271.42,272.06,271.41,271.94,17375.0
2016-08-22 13:50:00,271.99,272.25,271.76,271.76,9727.0,271.99,272.25,271.76,271.76,9727.0
2016-08-22 13:55:00,271.73,271.73,271.57,271.61,1800.0,271.73,271.73,271.57,271.61,1800.0
2016-08-22 14:00:00,271.63,271.7,271.47,271.47,6004.0,271.63,271.7,271.47,271.47,6004.0
2016-08-22 14:05:00,271.4,271.72,271.31,271.72,6007.0,271.4,271.72,271.31,271.72,6007.0
2016-08-22 14:10:00,271.73,271.9,271.7,271.82,12286.0,271.73,271.9,271.7,271.82,12286.0
2016-08-22 14:15:00,271.82,271.84,271.36,271.42,6977.0,271.82,271.84,271.36,271.42,6977.0
2016-08-22 14:20:00,271.43,271.67,271.2,271.2,6579.0,271.43,271.67,271.2,271.2,6579.0
2016-08-22 14:25:00,271.25,271.39,270.93,270.97,6028.0,271.25,271.39,270.93,270.97,6028.0
2016-08-22 14:30:00,270.88,271.34,270.82,271.25,11453.0,270.88,271.34,270.82,271.25,11453.0
2016-08-22 14:35:00,271.21,271.31,270.99,271.31,17498.0,271.21,271.31,270.99,271.31,17498.0
2016-08-22 14:40:00,271.3,271.59,271.3,271.52,3553.0,271.3,271.59,271.3,271.52,3553.0
2016-08-22 14:45:00,271.47,271.49,271.08,271.09,4600.0,271.47,271.49,271.08,271.09,4600.0
2016-08-22 14:50:00,271.12,271.43,271.0,271.35,25469.0,271.12,271.43,271.0,271.35,25469.0
2016-08-22 14:55:00,271.31,271.35,270.98,271.1,8096.0,271.31,271.35,270.98,271.1,8096.0
2016-08-22 15:00:00,271.05,271.34,270.9,270.9,7326.0,271.05,271.34,270.9,270.9,7326.0
2016-08-22 15:05:00,270.89,271.28,270.89,271.25,10803.0,270.89,271.28,270.89,271.25,10803.0
2016-08-22 15:10:00,271.23,271.41,271.14,271.27,15544.0,271.23,271.41,271.14,271.27,15544.0
2016-08-22 15:15:00,271.2,271.2,270.95,270.95,15501.0,271.2,271.2,270.95,270.95,15501.0
2016-08-22 15:20:00,270.99,271.03,270.87,270.97,13899.0,270.99,271.03,270.87,270.97,13899.0
2016-08-22 15:25:00,270.91,271.05,270.83,270.88,15050.0,270.91,271.05,270.83,270.88,15050.0
2016-08-22 15:30:00,270.94,271.14,270.88,271.0,21264.0,270.94,271.14,270.88,271.0,21264.0
2016-08-22 15:35:00,271.0,271.12,270.6,270.6,30265.0,271.0,271.12,270.6,270.6,30265.0
2016-08-22 15:40:00,270.64,270.95,270.62,270.81,36774.0,270.64,270.95,270.62,270.81,36774.0
2016-08-22 15:45:00,270.83,270.88,270.5,270.5,29140.0,270.83,270.88,270.5,270.5,29140.0
2016-08-22 15:50:00,270.53,270.79,270.51,270.65,71125.0,270.53,270.79,270.51,270.65,71125.0
2016-08-22 15:55:00,270.65,270.69,270.35,270.68,133972.0,270.65,270.69,270.35,270.68,133972.0
2016-08-23 09:30:00,272.95,274.47,272.02,273.51,32112.0,272.95,274.47,272.02,273.51,32112.0
2016-08-23 09:35:00,273.62,274.36,273.57,273.77,16861.0,273.62,274.36,273.57,273.77,16861.0
2016-08-23 09:40:00,273.98,274.38,273.7,273.97,15717.0,273.98,274.38,273.7,273.97,15717.0
2016-08-23 09:45:00,274.02,274.88,274.02,274.71,15540.0,274.02,274.88,274.02,274.71,15540.0
2016-08-23 09:50:00,274.71,274.86,274.49,274.62,9733.0,274.71,274.86,274.49,274.62,9733.0
2016-08-23 09:55:00,274.6,274.83,274.18,274.21,16454.0,274.6,274.83,274.18,274.21,16454.0
2016-08-23 10:00:00,274.38,274.44,273.87,273.87,7820.0,274.38,274.44,273.87,273.87,7820.0
2016-08-23 10:05:00,273.76,273.89,273.52,273.77,9599.0,273.76,273.89,273.52,273.77,9599.0
2016-08-23 10:10:00,273.67,274.49,273.67,274.03,8672.0,273.67,274.49,273.67,274.03,8672.0
2016-08-23 10:15:00,274.13,274.53,274.11,274.11,9096.0,274.13,274.53,274.11,274.11,9096.0
2016-08-23 10:20:00,274.04,274.56,274.04,274.48,6200.0,274.04,274.56,274.04,274.48,6200.0
2016-08-23 10:25:00,274.63,274.63,274.32,274.43,5750.0,274.63,274.63,274.32,274.43,5750.0
2016-08-23 10:30:00,274.45,274.52,274.42,274.45,4844.0,274.45,274.52,274.42,274.45,4844.0
2016-08-23 10:35:00,274.42,274.68,274.31,274.68,10613.0,274.42,274.68,274.31,274.68,10613.0
2016-08-23 10:40:00,274.62,274.65,274.39,274.5,4290.0,274.62,274.65,274.39,274.5,4290.0
2016-08-23 10:45:00,274.51,274.68,274.47,274.5,7144.0,274.51,274.68,274.47,274.5,7144.0
2016-08-23 10:50:00,274.44,274.53,274.35,274.39,7195.0,274.44,274.53,274.35,274.39,7195.0
2016-08-23 10:55:00,274.4,274.59,274.4,274.53,5161.0,274.4,274.59,274.4,274.53,5161.0
2016-08-23 11:00:00,274.51,274.51,274.12,274.21,5441.0,274.51,274.51,274.12,274.21,5441.0
2016-08-23 11:05:00,274.17,274.39,274.04,274.33,4715.0,274.17,274.39,274.04,274.33,4715.0
2016-08-23 11:10:00,274.29,274.47,274.16,274.43,3821.0,274.29,274.47,274.16,274.43,3821.0
2016-08-23 11:15:00,274.31,274.75,274.25,274.73,6743.0,274.31,274.75,274.25,274.73,6743.0
2016-08-23 11:20:00,274.65,274.65,274.51,274.61,3874.0,274.65,274.65,274.51,274.61,3874.0
2016-08-23 11:25:00,274.61,274.63,274.27,274.27,3600.0,274.61,274.63,274.27,274.27,3600.0
2016-08-23 11:30:00,274.36,274.65,274.34,274.65,6706.0,274.36,274.65,274.34,274.65,6706.0
2016-08-23 11:35:00,274.68,274.7,274.51,274.61,11151.0,274.68,274.7,274.51,274.61,11151.0
2016-08-23 11:40:00,274.62,274.68,274.36,274.4,3960.0,274.62,274.68,274.36,274.4,3960.0
2016-08-23 11:45:00,274.4,274.6,274.26,274.34,10877.0,274.4,274.6,274.26,274.34,10877.0
2016-08-23 11:50:00,274.41,274.64,274.41,274.55,6150.0,274.41,274.64,274.41,274.55,6150.0
2016-08-23 11:55:00,274.56,274.81,274.56,274.6,4700.0,274.56,274.81,274.56,274.6,4700.0
2016-08-23 12:00:00,274.59,274.64,274.35,274.36,3730.0,274.59,274.64,274.35,274.36,3730.0
2016-08-23 12:05:00,274.38,274.58,274.32,274.54,4052.0,274.38,274.58,274.32,274.54,4052.0
2016-08-23 12:10:00,274.54,274.59,274.48,274.59,3000.0,274.54,274.59,274.48,274.59,3000.0
2016-08-23 12:15:00,274.62,274.68,274.5,274.65,3740.0,274.62,274.68,274.5,274.65,3740.0
2016-08-23 12:20:00,274.63,274.8,274.63,274.69,3293.0,274.63,274.8,274.63,274.69,3293.0
2016-08-23 12:25:00,274.76,274.76,274.65,274.68,1965.0,274.76,274.76,274.65,274.68,1965.0
2016-08-23 12:30:00,274.67,274.76,274.62,274.68,6624.0,274.67,274.76,274.62,274.68,6624.0
2016-08-23 12:35:00,274.64,274.87,274.64,274.86,3785.0,274.64,274.87,274.64,274.86,3785.0
2016-08-23 12:40:00,274.82,274.87,274.65,274.65,2500.0,274.82,274.87,274.65,274.65,2500.0
2016-08-23 12:45:00,274.62,274.79,274.62,274.76,4900.0,274.62,274.79,274.62,274.76,4900.0
2016-08-23 12:50:00,274.77,274.8,274.49,274.49,1700.0,274.77,274.8,274.49,274.49,1700.0
2016-08-23 12:55:00,274.47,274.55,274.41,274.45,2758.0,274.47,274.55,274.41,274.45,2758.0
2016-08-23 13:00:00,274.42,274.54,274.37,274.49,3100.0,274.42,274.54,274.37,274.49,3100.0
2016-08-23 13:05:00,274.44,274.49,274.37,274.45,2100.0,274.44,274.49,274.37,274.45,2100.0
2016-08-23 13:10:00,274.47,274.6,274.43,274.59,4600.0,274.47,274.6,274.43,274.59,4600.0
2016-08-23 13:15:00,274.6,275.1,274.48,275.04,9297.0,274.6,275.1,274.48,275.04,9297.0
2016-08-23 13:20:00,275.05,275.37,275.04,275.37,8276.0,275.05,275.37,275.04,275.37,8276.0
2016-08-23 13:25:00,275.34,275.4,275.25,275.28,5369.0,275.34,275.4,275.25,275.28,5369.0
2016-08-23 13:30:00,275.35,275.5,275.3,275.5,2764.0,275.35,275.5,275.3,275.5,2764.0
2016-08-23 13:35:00,275.42,275.65,275.4,275.49,7642.0,275.42,275.65,275.4,275.49,7642.0
2016-08-23 13:40:00,275.59,275.74,275.56,275.65,4123.0,275.59,275.74,275.56,275.65,4123.0
2016-08-23 13:45:00,275.63,275.7,275.38,275.48,3800.0,275.63,275.7,275.38,275.48,3800.0
2016-08-23 13:50:00,275.5,275.5,275.35,275.35,1700.0,275.5,275.5,275.35,275.35,1700.0
2016-08-23 13:55:00,275.33,275.37,275.21,275.21,2730.0,275.33,275.37,275.21,275.21,2730.0
2016-08-23 14:00:00,275.23,275.23,274.89,274.89,2200.0,275.23,275.23,274.89,274.89,2200.0
2016-08-23 14:05:00,274.92,274.98,274.8,274.8,2199.0,274.92,274.98,274.8,274.8,2199.0
2016-08-23 14:10:00,274.92,275.1,274.91,275.1,4753.0,274.92,275.1,274.91,275.1,4753.0
2016-08-23 14:15:00,275.17,275.42,275.15,275.32,7555.0,275.17,275.42,275.15,275.32,7555.0
2016-08-23 14:20:00,275.32,275.32,275.11,275.23,7337.0,275.32,275.32,275.11,275.23,7337.0
2016-08-23 14:25:00,275.18,275.22,274.96,274.96,4600.0,275.18,275.22,274.96,274.96,4600.0
2016-08-23 14:30:00,274.94,275.09,274.93,275.04,6815.0,274.94,275.09,274.93,275.04,6815.0
2016-08-23 14:35:00,275.13,275.3,275.13,275.2,6200.0,275.13,275.3,275.13,275.2,6200.0
2016-08-23 14:40:00,275.2,275.35,275.11,275.26,4609.0,275.2,275.35,275.11,275.26,4609.0
2016-08-23 14:45:00,275.18,275.42,275.07,275.36,2925.0,275.18,275.42,275.07,275.36,2925.0
2016-08-23 14:50:00,275.3,275.37,275.22,275.25,7613.0,275.3,275.37,275.22,275.25,7613.0
2016-08-23 14:55:00,275.2,275.31,275.03,275.31,6100.0,275.2,275.31,275.03,275.31,6100.0
2016-08-23 15:00:00,275.28,275.72,275.26,275.72,12342.0,275.28,275.72,275.26,275.72,12342.0
2016-08-23 15:05:00,275.74,275.74,275.58,275.64,4125.0,275.74,275.74,275.58,275.64,4125.0
2016-08-23 15:10:00,275.66,276.02,275.64,275.99,11215.0,275.66,276.02,275.64,275.99,11215.0
2016-08-23 15:15:00,275.95,275.95,275.82,275.82,4322.0,275.95,275.95,275.82,275.82,4322.0
2016-08-23 15:20:00,275.82,275.94,275.67,275.94,5482.0,275.82,275.94,275.67,275.94,5482.0
2016-08-23 15:25:00,275.94,275.94,275.78,275.89,5100.0,275.94,275.94,275.78,275.89,5100.0
2016-08-23 15:30:00,275.9,276.23,275.71,276.15,17825.0,275.9,276.23,275.71,276.15,17825.0
2016-08-23 15:35:00,276.12,276.12,275.82,275.91,6594.0,276.12,276.12,275.82,275.91,6594.0
2016-08-23 15:40:00,275.9,275.96,275.85,275.85,15238.0,275.9,275.96,275.85,275.85,15238.0
2016-08-23 15:45:00,275.88,275.96,275.81,275.93,11756.0,275.88,275.96,275.81,275.93,11756.0
2016-08-23 15:50:00,275.94,276.02,275.91,276.01,17474.0,275.94,276.02,275.91,276.01,17474.0
2016-08-23 15:55:00,276.01,276.14,275.8,275.85,32354.0,276.01,276.14,275.8,275.85,32354.0
2016-08-24 09:30:00,278.29,278.63,276.14,276.48,29277.0,278.29,278.63,276.14,276.48,29277.0
2016-08-24 09:35:00,276.26,276.68,275.4,275.4,29754.0,276.26,276.68,275.4,275.4,29754.0
2016-08-24 09:40:00,275.4,275.4,274.58,275.0,20413.0,275.4,275.4,274.58,275.0,20413.0
2016-08-24 09:45:00,275.15,275.54,273.25,273.37,31758.0,275.15,275.54,273.25,273.37,31758.0
2016-08-24 09:50:00,273.41,273.41,271.28,272.94,52201.0,273.41,273.41,271.28,272.94,52201.0
2016-08-24 09:55:00,272.94,274.03,272.77,274.03,16617.0,272.94,274.03,272.77,274.03,16617.0
2016-08-24 10:00:00,273.98,274.09,272.82,272.96,12139.0,273.98,274.09,272.82,272.96,12139.0
2016-08-24 10:05:00,273.03,273.73,272.91,273.11,11521.0,273.03,273.73,272.91,273.11,11521.0
2016-08-24 10:10:00,273.03,273.57,272.44,272.45,14966.0,273.03,273.57,272.44,272.45,14966.0
2016-08-24 10:15:00,272.32,272.74,272.21,272.53,9807.0,272.32,272.74,272.21,272.53,9807.0
2016-08-24 10:20:00,272.58,272.93,272.55,272.7,6767.0,272.58,272.93,272.55,272.7,6767.0
2016-08-24 10:25:00,272.8,273.32,272.76,273.32,4739.0,272.8,273.32,272.76,273.32,4739.0
2016-08-24 10:30:00,273.3,273.34,273.02,273.17,6965.0,273.3,273.34,273.02,273.17,6965.0
2016-08-24 10:35:00,273.14,273.75,272.53,272.85,19141.0,273.14,273.75,272.53,272.85,19141.0
2016-08-24 10:40:00,272.82,273.28,272.82,273.21,11207.0,272.82,273.28,272.82,273.21,11207.0
2016-08-24 10:45:00,273.13,273.49,272.75,273.27,9242.0,273.13,273.49,272.75,273.27,9242.0
2016-08-24 10:50:00,273.43,274.17,273.24,274.17,13321.0,273.43,274.17,273.24,274.17,13321.0
2016-08-24 10:55:00,274.16,274.23,273.9,274.22,9204.0,274.16,274.23,273.9,274.22,9204.0
2016-08-24 11:00:00,274.13,274.42,273.88,274.14,8890.0,274.13,274.42,273.88,274.14,8890.0
2016-08-24 11:05:00,274.13,274.33,274.0,274.21,6404.0,274.13,274.33,274.0,274.21,6404.0
2016-08-24 11:10:00,274.21,274.31,273.84,274.01,6190.0,274.21,274.31,273.84,274.01,6190.0
2016-08-24 11:15:00,274.01,274.77,273.96,274.77,10211.0,274.01,274.77,273.96,274.77,10211.0
2016-08-24 11:20:00,274.7,275.0,274.61,274.99,5941.0,274.7,275.0,274.61,274.99,5941.0
2016-08-24 11:25:00,274.94,275.43,274.76,274.97,9179.0,274.94,275.43,274.76,274.97,9179.0
2016-08-24 11:30:00,274.94,275.04,274.62,274.62,7204.0,274.94,275.04,274.62,274.62,7204.0
2016-08-24 11:35:00,274.63,274.83,274.56,274.72,2800.0,274.63,274.83,274.56,274.72,2800.0
2016-08-24 11:40:00,274.74,274.77,274.49,274.55,6412.0,274.74,274.77,274.49,274.55,6412.0
2016-08-24 11:45:00,274.55,275.65,274.55,275.38,7678.0,274.55,275.65,274.55,275.38,7678.0
2016-08-24 11:50:00,275.33,275.57,275.19,275.37,3664.0,275.33,275.57,275.19,275.37,3664.0
2016-08-24 11:55:00,275.35,275.42,275.13,275.41,3284.0,275.35,275.42,275.13,275.41,3284.0
2016-08-24 12:00:00,275.4,275.49,275.1,275.3,5894.0,275.4,275.49,275.1,275.3,5894.0
2016-08-24 12:05:00,275.3,276.08,275.3,276.08,10779.0,275.3,276.08,275.3,276.08,10779.0
2016-08-24 12:10:00,275.97,276.46,275.97,276.11,19696.0,275.97,276.46,275.97,276.11,19696.0
2016-08-24 12:15:00,276.11,276.17,275.66,275.73,7018.0,276.11,276.17,275.66,275.73,7018.0
2016-08-24 12:20:00,275.77,276.18,275.77,275.92,6107.0,275.77,276.18,275.77,275.92,6107.0
2016-08-24 12:25:00,275.97,275.97,275.52,275.58,3985.0,275.97,275.97,275.52,275.58,3985.0
2016-08-24 12:30:00,275.5,275.68,275.18,275.33,12908.0,275.5,275.68,275.18,275.33,12908.0
2016-08-24 12:35:00,275.3,275.6,275.14,275.38,11311.0,275.3,275.6,275.14,275.38,11311.0
2016-08-24 12:40:00,275.4,275.41,274.91,274.93,12466.0,275.4,275.41,274.91,274.93,12466.0
2016-08-24 12:45:00,274.94,275.18,274.9,275.14,4096.0,274.94,275.18,274.9,275.14,4096.0
2016-08-24 12:50:00,275.14,275.16,274.86,274.88,6998.0,275.14,275.16,274.86,274.88,6998.0
2016-08-24 12:55:00,274.93,275.05,274.9,274.9,3269.0,274.93,275.05,274.9,274.9,3269.0
2016-08-24 13:00:00,274.94,274.94,274.41,274.43,8395.0,274.94,274.94,274.41,274.43,8395.0
2016-08-24 13:05:00,274.4,274.79,274.39,274.63,5144.0,274.4,274.79,274.39,274.63,5144.0
2016-08-24 13:10:00,274.72,274.99,274.56,274.99,3480.0,274.72,274.99,274.56,274.99,3480.0
2016-08-24 13:15:00,275.0,275.1,274.86,274.87,3852.0,275.0,275.1,274.86,274.87,3852.0
2016-08-24 13:20:00,274.83,275.0,274.81,274.85,1756.0,274.83,275.0,274.81,274.85,1756.0
2016-08-24 13:25:00,274.88,275.14,274.86,275.12,3775.0,274.88,275.14,274.86,275.12,3775.0
2016-08-24 13:30:00,275.05,275.05,274.75,274.75,3852.0,275.05,275.05,274.75,274.75,3852.0
2016-08-24 13:35:00,274.83,274.94,274.7,274.94,2884.0,274.83,274.94,274.7,274.94,2884.0
2016-08-24 13:40:00,274.94,275.17,274.91,275.09,3800.0,274.94,275.17,274.91,275.09,3800.0
2016-08-24 13:45:00,275.16,275.5,275.16,275.31,3556.0,275.16,275.5,275.16,275.31,3556.0
2016-08-24 13:50:00,275.25,275.25,275.02,275.08,5821.0,275.25,275.25,275.02,275.08,5821.0
2016-08-24 13:55:00,275.15,275.26,275.1,275.21,4900.0,275.15,275.26,275.1,275.21,4900.0
2016-08-24 14:00:00,275.26,275.4,274.95,274.95,4830.0,275.26,275.4,274.95,274.95,4830.0
2016-08-24 14:05:00,274.73,274.94,274.55,274.8,10138.0,274.73,274.94,274.55,274.8,10138.0
2016-08-24 14:10:00,274.65,274.87,274.61,274.87,4333.0,274.65,274.87,274.61,274.87,4333.0
2016-08-24 14:15:00,274.78,274.99,274.65,274.96,4394.0,274.78,274.99,274.65,274.96,4394.0
2016-08-24 14:20:00,275.0,275.03,274.5,274.5,10940.0,275.0,275.03,274.5,274.5,10940.0
2016-08-24 14:25:00,274.54,274.82,274.36,274.68,5425.0,274.54,274.82,274.36,274.68,5425.0
2016-08-24 14:30:00,274.67,274.81,274.58,274.6,3341.0,274.67,274.81,274.58,274.6,3341.0
2016-08-24 14:35:00,274.67,274.78,274.37,274.63,4800.0,274.67,274.78,274.37,274.63,4800.0
2016-08-24 14:40:00,274.58,274.96,274.56,274.89,6518.0,274.58,274.96,274.56,274.89,6518.0
2016-08-24 14:45:00,274.81,274.86,274.57,274.59,6367.0,274.81,274.86,274.57,274.59,6367.0
2016-08-24 14:50:00,274.6,274.86,274.41,274.5,6710.0,274.6,274.86,274.41,274.5,6710.0
2016-08-24 14:55:00,274.58,274.83,274.34,274.43,35711.0,274.58,274.83,274.34,274.43,35711.0
2016-08-24 15:00:00,274.37,274.41,273.95,274.0,13646.0,274.37,274.41,273.95,274.0,13646.0
2016-08-24 15:05:00,274.0,274.26,273.61,273.64,14532.0,274.0,274.26,273.61,273.64,14532.0
2016-08-24 15:10:00,273.52,273.92,273.4,273.4,12516.0,273.52,273.92,273.4,273.4,12516.0
2016-08-24 15:15:00,273.4,273.85,273.4,273.81,6130.0,273.4,273.85,273.4,273.81,6130.0
2016-08-24 15:20:00,273.68,273.73,273.52,273.66,3967.0,273.68,273.73,273.52,273.66,3967.0
2016-08-24 15:25:00,273.63,273.87,273.58,273.68,7522.0,273.63,273.87,273.58,273.68,7522.0
2016-08-24 15:30:00,273.66,273.86,273.59,273.78,10250.0,273.66,273.86,273.59,273.78,10250.0
2016-08-24 15:35:00,273.63,273.67,273.03,273.06,15532.0,273.63,273.67,273.03,273.06,15532.0
2016-08-24 15:40:00,273.09,273.26,272.79,273.08,27306.0,273.09,273.26,272.79,273.08,27306.0
2016-08-24 15:45:00,273.09,273.53,272.95,273.29,17688.0,273.09,273.53,272.95,273.29,17688.0
2016-08-24 15:50:00,273.25,273.83,273.25,273.72,27562.0,273.25,273.83,273.25,273.72,27562.0
2016-08-24 15:55:00,273.71,274.01,273.58,274.0,33319.0,273.71,274.01,273.58,274.0,33319.0
2016-08-25 09:30:00,272.6,273.66,272.5,272.63,29789.0,272.6,273.66,272.5,272.63,29789.0
2016-08-25 09:35:00,272.74,273.17,272.13,272.49,18702.0,272.74,273.17,272.13,272.49,18702.0
2016-08-25 09:40:00,272.68,273.31,272.6,273.16,13965.0,272.68,273.31,272.6,273.16,13965.0
2016-08-25 09:45:00,273.38,274.22,273.23,273.91,25846.0,273.38,274.22,273.23,273.91,25846.0
2016-08-25 09:50:00,273.89,273.89,273.35,273.57,12323.0,273.89,273.89,273.35,273.57,12323.0
2016-08-25 09:55:00,273.63,273.68,272.88,272.88,16305.0,273.63,273.68,272.88,272.88,16305.0
2016-08-25 10:00:00,272.88,273.96,272.83,273.79,15363.0,272.88,273.96,272.83,273.79,15363.0
2016-08-25 10:05:00,273.82,274.5,273.67,274.09,17615.0,273.82,274.5,273.67,274.09,17615.0
2016-08-25 10:10:00,274.12,274.29,274.01,274.2,12304.0,274.12,274.29,274.01,274.2,12304.0
2016-08-25 10:15:00,274.16,274.22,273.78,274.02,15670.0,274.16,274.22,273.78,274.02,15670.0
2016-08-25 10:20:00,274.0,274.24,273.84,274.05,7920.0,274.0,274.24,273.84,274.05,7920.0
2016-08-25 10:25:00,274.02,274.02,273.62,273.7,11225.0,274.02,274.02,273.62,273.7,11225.0
2016-08-25 10:30:00,273.69,273.83,273.47,273.68,12287.0,273.69,273.83,273.47,273.68,12287.0
2016-08-25 10:35:00,273.77,273.78,273.36,273.43,18905.0,273.77,273.78,273.36,273.43,18905.0
2016-08-25 10:40:00,273.57,273.57,272.75,273.19,29673.0,273.57,273.57,272.75,273.19,29673.0
2016-08-25 10:45:00,273.22,273.26,272.89,273.22,11425.0,273.22,273.26,272.89,273.22,11425.0
2016-08-25 10:50:00,273.3,273.37,272.89,273.37,14726.0,273.3,273.37,272.89,273.37,14726.0
2016-08-25 10:55:00,273.19,273.56,273.19,273.44,4924.0,273.19,273.56,273.19,273.44,4924.0
2016-08-25 11:00:00,273.52,273.89,273.41,273.55,16816.0,273.52,273.89,273.41,273.55,16816.0
2016-08-25 11:05:00,273.61,273.75,273.24,273.44,13021.0,273.61,273.75,273.24,273.44,13021.0
2016-08-25 11:10:00,273.3,273.42,272.9,273.15,13988.0,273.3,273.42,272.9,273.15,13988.0
2016-08-25 11:15:00,273.14,273.24,273.05,273.06,13260.0,273.14,273.24,273.05,273.06,13260.0
2016-08-25 11:20:00,273.14,273.26,272.84,272.84,8770.0,273.14,273.26,272.84,272.84,8770.0
2016-08-25 11:25:00,272.8,273.07,272.75,272.96,12469.0,272.8,273.07,272.75,272.96,12469.0
2016-08-25 11:30:00,273.0,273.16,272.92,272.92,6800.0,273.0,273.16,272.92,272.92,6800.0
2016-08-25 11:35:00,273.01,273.15,272.89,273.11,9650.0,273.01,273.15,272.89,273.11,9650.0
2016-08-25 11:40:00,273.01,273.14,272.83,272.84,5902.0,273.01,273.14,272.83,272.84,5902.0
2016-08-25 11:45:00,272.88,273.07,272.82,272.93,11218.0,272.88,273.07,272.82,272.93,11218.0
2016-08-25 11:50:00,272.95,273.03,272.85,272.95,6778.0,272.95,273.03,272.85,272.95,6778.0
2016-08-25 11:55:00,272.96,273.0,272.79,272.88,8096.0,272.96,273.0,272.79,272.88,8096.0
2016-08-25 12:00:00,273.0,273.12,272.85,273.1,9976.0,273.0,273.12,272.85,273.1,9976.0
2016-08-25 12:05:00,273.06,273.1,272.97,273.0,6592.0,273.06,273.1,272.97,273.0,6592.0
2016-08-25 12:10:00,272.99,273.0,272.72,272.76,5209.0,272.99,273.0,272.72,272.76,5209.0
2016-08-25 12:15:00,272.71,272.72,272.4,272.43,26065.0,272.71,272.72,272.4,272.43,26065.0
2016-08-25 12:20:00,272.41,272.59,272.33,272.43,15689.0,272.41,272.59,272.33,272.43,15689.0
2016-08-25 12:25:00,272.39,272.43,272.21,272.33,20373.0,272.39,272.43,272.21,272.33,20373.0
2016-08-25 12:30:00,272.27,272.65,272.27,272.45,12409.0,272.27,272.65,272.27,272.45,12409.0
2016-08-25 12:35:00,272.55,272.7,272.46,272.69,10749.0,272.55,272.7,272.46,272.69,10749.0
2016-08-25 12:40:00,272.69,273.06,272.62,272.68,19360.0,272.69,273.06,272.62,272.68,19360.0
2016-08-25 12:45:00,272.73,272.87,272.61,272.67,10745.0,272.73,272.87,272.61,272.67,10745.0
2016-08-25 12:50:00,272.62,272.63,272.39,272.4,5617.0,272.62,272.63,272.39,272.4,5617.0
2016-08-25 12:55:00,272.37,272.38,272.11,272.38,11417.0,272.37,272.38,272.11,272.38,11417.0
2016-08-25 13:00:00,272.44,272.88,272.37,272.79,11092.0,272.44,272.88,272.37,272.79,11092.0
2016-08-25 13:05:00,272.85,272.85,272.51,272.62,7185.0,272.85,272.85,272.51,272.62,7185.0
2016-08-25 13:10:00,272.59,273.14,272.58,273.02,23672.0,272.59,273.14,272.58,273.02,23672.0
2016-08-25 13:15:00,273.02,273.02,272.78,272.82,10860.0,273.02,273.02,272.78,272.82,10860.0
2016-08-25 13:20:00,272.84,272.84,272.4,272.4,4240.0,272.84,272.84,272.4,272.4,4240.0
2016-08-25 13:25:00,272.52,272.74,272.43,272.74,53082.0,272.52,272.74,272.43,272.74,53082.0
2016-08-25 13:30:00,272.69,272.75,272.61,272.64,21118.0,272.69,272.75,272.61,272.64,21118.0
2016-08-25 13:35:00,272.59,272.6,271.55,271.76,24276.0,272.59,272.6,271.55,271.76,24276.0
2016-08-25 13:40:00,271.63,271.75,271.06,271.22,12580.0,271.63,271.75,271.06,271.22,12580.0
2016-08-25 13:45:00,271.24,271.65,271.18,271.48,18860.0,271.24,271.65,271.18,271.48,18860.0
2016-08-25 13:50:00,271.48,271.48,271.06,271.19,13585.0,271.48,271.48,271.06,271.19,13585.0
2016-08-25 13:55:00,271.22,271.22,270.79,270.79,14600.0,271.22,271.22,270.79,270.79,14600.0
2016-08-25 14:00:00,270.76,271.07,270.76,271.03,17170.0,270.76,271.07,270.76,271.03,17170.0
2016-08-25 14:05:00,271.09,271.09,270.56,270.64,12375.0,271.09,271.09,270.56,270.64,12375.0
2016-08-25 14:10:00,270.59,270.7,269.71,269.71,25252.0,270.59,270.7,269.71,269.71,25252.0
2016-08-25 14:15:00,269.85,270.67,269.75,270.65,20097.0,269.85,270.67,269.75,270.65,20097.0
2016-08-25 14:20:00,270.58,270.78,270.17,270.5,24570.0,270.58,270.78,270.17,270.5,24570.0
2016-08-25 14:25:00,270.46,271.02,270.44,271.0,16388.0,270.46,271.02,270.44,271.0,16388.0
2016-08-25 14:30:00,271.05,271.73,270.97,271.48,19082.0,271.05,271.73,270.97,271.48,19082.0
2016-08-25 14:35:00,271.42,271.95,271.28,271.74,11026.0,271.42,271.95,271.28,271.74,11026.0
2016-08-25 14:40:00,271.64,272.5,271.63,272.39,17369.0,271.64,272.5,271.63,272.39,17369.0
2016-08-25 14:45:00,272.44,272.5,272.2,272.34,11758.0,272.44,272.5,272.2,272.34,11758.0
2016-08-25 14:50:00,272.35,273.1,272.32,272.8,22424.0,272.35,273.1,272.32,272.8,22424.0
2016-08-25 14:55:00,272.72,272.76,272.04,272.05,18608.0,272.72,272.76,272.04,272.05,18608.0
2016-08-25 15:00:00,272.19,272.21,271.72,271.8,14725.0,272.19,272.21,271.72,271.8,14725.0
2016-08-25 15:05:00,271.76,272.06,271.55,272.06,13653.0,271.76,272.06,271.55,272.06,13653.0
2016-08-25 15:10:00,272.07,272.23,271.98,272.04,28519.0,272.07,272.23,271.98,272.04,28519.0
2016-08-25 15:15:00,272.0,272.02,271.34,271.74,30712.0,272.0,272.02,271.34,271.74,30712.0
2016-08-25 15:20:00,271.73,272.16,271.66,272.01,21287.0,271.73,272.16,271.66,272.01,21287.0
2016-08-25 15:25:00,272.01,272.12,271.37,271.48,23859.0,272.01,272.12,271.37,271.48,23859.0
2016-08-25 15:30:00,271.45,272.23,271.41,272.23,25508.0,271.45,272.23,271.41,272.23,25508.0
2016-08-25 15:35:00,272.16,272.27,271.93,272.2,31602.0,272.16,272.27,271.93,272.2,31602.0
2016-08-25 15:40:00,272.2,272.43,272.02,272.2,41733.0,272.2,272.43,272.02,272.2,41733.0
2016-08-25 15:45:00,272.13,272.16,271.71,271.9,38342.0,272.13,272.16,271.71,271.9,38342.0
2016-08-25 15:50:00,271.98,272.41,271.68,271.76,70647.0,271.98,272.41,271.68,271.76,70647.0
2016-08-25 15:55:00,271.73,271.81,271.01,271.31,132500.0,271.73,271.81,271.01,271.31,132500.0
2016-08-26 09:30:00,270.11,270.5,262.54,263.59,211615.0,270.11,270.5,262.54,263.59,211615.0
2016-08-26 09:35:00,263.77,264.29,261.22,262.63,120728.0,263.77,264.29,261.22,262.63,120728.0
2016-08-26 09:40:00,262.68,262.75,257.2,260.93,171585.0,262.68,262.75,257.2,260.93,171585.0
2016-08-26 09:45:00,260.74,261.44,256.91,259.19,153994.0,260.74,261.44,256.91,259.19,153994.0
2016-08-26 09:50:00,259.21,260.42,258.62,258.65,172092.0,259.21,260.42,258.62,258.65,172092.0
2016-08-26 09:55:00,258.8,258.9,252.55,253.92,261357.0,258.8,258.9,252.55,253.92,261357.0
2016-08-26 10:00:00,253.77,256.33,253.22,255.83,184892.0,253.77,256.33,253.22,255.83,184892.0
2016-08-26 10:05:00,255.51,255.88,250.24,252.55,227059.0,255.51,255.88,250.24,252.55,227059.0
2016-08-26 10:10:00,252.23,253.0,250.75,251.95,146163.0,252.23,253.0,250.75,251.95,146163.0
2016-08-26 10:15:00,252.1,253.96,251.04,251.5,148559.0,252.1,253.96,251.04,251.5,148559.0
2016-08-26 10:20:00,251.3,253.93,251.22,253.29,109871.0,251.3,253.93,251.22,253.29,109871.0
2016-08-26 10:25:00,253.14,253.6,251.55,253.33,100704.0,253.14,253.6,251.55,253.33,100704.0
2016-08-26 10:30:00,253.35,254.55,252.51,253.78,105547.0,253.35,254.55,252.51,253.78,105547.0
2016-08-26 10:35:00,253.78,257.2,253.51,257.18,179797.0,253.78,257.2,253.51,257.18,179797.0
2016-08-26 10:40:00,257.23,257.97,256.01,257.6,90731.0,257.23,257.97,256.01,257.6,90731.0
2016-08-26 10:45:00,257.6,258.0,256.3,256.83,72015.0,257.6,258.0,256.3,256.83,72015.0
2016-08-26 10:50:00,256.79,257.66,256.4,256.73,57588.0,256.79,257.66,256.4,256.73,57588.0
2016-08-26 10:55:00,256.9,259.68,256.9,259.51,98008.0,256.9,259.68,256.9,259.51,98008.0
2016-08-26 11:00:00,259.6,259.63,258.04,258.83,75251.0,259.6,259.63,258.04,258.83,75251.0
2016-08-26 11:05:00,258.83,259.47,258.68,259.44,65178.0,258.83,259.47,258.68,259.44,65178.0
2016-08-26 11:10:00,259.2,259.38,258.14,258.2,31435.0,259.2,259.38,258.14,258.2,31435.0
2016-08-26 11:15:00,258.17,258.37,256.72,257.28,36410.0,258.17,258.37,256.72,257.28,36410.0
2016-08-26 11:20:00,257.32,258.6,257.27,258.12,30500.0,257.32,258.6,257.27,258.12,30500.0
2016-08-26 11:25:00,257.98,258.7,257.85,258.6,27974.0,257.98,258.7,257.85,258.6,27974.0
2016-08-26 11:30:00,258.59,259.49,258.01,259.34,37108.0,258.59,259.49,258.01,259.34,37108.0
2016-08-26 11:35:00,259.15,260.37,259.15,260.35,48812.0,259.15,260.37,259.15,260.35,48812.0
2016-08-26 11:40:00,260.18,260.2,257.38,257.89,48915.0,260.18,260.2,257.38,257.89,48915.0
2016-08-26 11:45:00,257.89,257.89,256.04,256.49,27343.0,257.89,257.89,256.04,256.49,27343.0
2016-08-26 11:50:00,256.34,256.89,254.92,255.84,58654.0,256.34,256.89,254.92,255.84,58654.0
2016-08-26 11:55:00,255.7,256.01,255.12,255.56,24387.0,255.7,256.01,255.12,255.56,24387.0
2016-08-26 12:00:00,255.46,255.46,253.6,254.2,51007.0,255.46,255.46,253.6,254.2,51007.0
2016-08-26 12:05:00,254.37,254.37,252.62,253.23,33738.0,254.37,254.37,252.62,253.23,33738.0
2016-08-26 12:10:00,253.42,253.77,252.11,253.47,43467.0,253.42,253.77,252.11,253.47,43467.0
2016-08-26 12:15:00,253.47,254.33,253.47,254.22,30115.0,253.47,254.33,253.47,254.22,30115.0
2016-08-26 12:20:00,254.15,255.55,253.75,254.99,41084.0,254.15,255.55,253.75,254.99,41084.0
2016-08-26 12:25:00,255.15,255.5,254.48,255.4,22704.0,255.15,255.5,254.48,255.4,22704.0
2016-08-26 12:30:00,255.28,255.3,254.16,254.57,22061.0,255.28,255.3,254.16,254.57,22061.0
2016-08-26 12:35:00,254.42,254.9,253.03,254.03,21321.0,254.42,254.9,253.03,254.03,21321.0
2016-08-26 12:40:00,254.14,254.54,253.85,254.22,15817.0,254.14,254.54,253.85,254.22,15817.0
2016-08-26 12:45:00,254.28,254.55,253.86,254.41,19592.0,254.28,254.55,253.86,254.41,19592.0
2016-08-26 12:50:00,254.38,254.77,253.82,254.77,16328.0,254.38,254.77,253.82,254.77,16328.0
2016-08-26 12:55:00,254.84,256.55,254.7,256.55,34514.0,254.84,256.55,254.7,256.55,34514.0
2016-08-26 13:00:00,256.29,257.29,256.0,256.96,49787.0,256.29,257.29,256.0,256.96,49787.0
2016-08-26 13:05:00,256.96,257.25,255.78,256.5,20700.0,256.96,257.25,255.78,256.5,20700.0
2016-08-26 13:10:00,256.31,257.23,256.31,256.93,37515.0,256.31,257.23,256.31,256.93,37515.0
2016-08-26 13:15:00,257.0,257.98,256.37,257.08,59592.0,257.0,257.98,256.37,257.08,59592.0
2016-08-26 13:20:00,256.89,257.08,254.35,254.53,45159.0,256.89,257.08,254.35,254.53,45159.0
2016-08-26 13:25:00,254.71,254.71,253.73,254.46,35433.0,254.71,254.71,253.73,254.46,35433.0
2016-08-26 13:30:00,254.42,255.53,254.4,255.08,42394.0,254.42,255.53,254.4,255.08,42394.0
2016-08-26 13:35:00,255.0,255.0,254.04,254.21,21013.0,255.0,255.0,254.04,254.21,21013.0
2016-08-26 13:40:00,254.18,254.83,254.03,254.79,20303.0,254.18,254.83,254.03,254.79,20303.0
2016-08-26 13:45:00,254.77,254.8,254.25,254.25,29413.0,254.77,254.8,254.25,254.25,29413.0
2016-08-26 13:50:00,254.25,254.25,253.75,253.87,29804.0,254.25,254.25,253.75,253.87,29804.0
2016-08-26 13:55:00,253.92,253.92,252.3,252.54,34954.0,253.92,253.92,252.3,252.54,34954.0
2016-08-26 14:00:00,252.83,255.16,252.53,254.52,46649.0,252.83,255.16,252.53,254.52,46649.0
2016-08-26 14:05:00,254.64,254.65,253.81,254.08,29373.0,254.64,254.65,253.81,254.08,29373.0
2016-08-26 14:10:00,254.27,255.13,254.26,254.94,39909.0,254.27,255.13,254.26,254.94,39909.0
2016-08-26 14:15:00,254.87,255.46,254.6,254.93,45660.0,254.87,255.46,254.6,254.93,45660.0
2016-08-26 14:20:00,254.99,256.64,254.93,256.62,49942.0,254.99,256.64,254.93,256.62,49942.0
2016-08-26 14:25:00,256.73,257.9,256.63,257.4,63939.0,256.73,257.9,256.63,257.4,63939.0
2016-08-26 14:30:00,257.36,257.39,256.01,257.26,33391.0,257.36,257.39,256.01,257.26,33391.0
2016-08-26 14:35:00,257.25,257.25,256.14,257.08,30839.0,257.25,257.25,256.14,257.08,30839.0
2016-08-26 14:40:00,257.1,257.1,256.22,256.51,15568.0,257.1,257.1,256.22,256.51,15568.0
2016-08-26 14:45:00,256.47,256.9,256.26,256.27,14474.0,256.47,256.9,256.26,256.27,14474.0
2016-08-26 14:50:00,256.34,257.33,256.09,257.01,25562.0,256.34,257.33,256.09,257.01,25562.0
2016-08-26 14:55:00,257.01,257.26,256.42,257.26,14953.0,257.01,257.26,256.42,257.26,14953.0
2016-08-26 15:00:00,257.2,257.21,255.12,255.5,29610.0,257.2,257.21,255.12,255.5,29610.0
2016-08-26 15:05:00,255.53,255.84,255.01,255.31,20017.0,255.53,255.84,255.01,255.31,20017.0
2016-08-26 15:10:00,255.32,256.08,255.23,255.91,25678.0,255.32,256.08,255.23,255.91,25678.0
2016-08-26 15:15:00,256.11,256.81,254.81,254.84,27105.0,256.11,256.81,254.81,254.84,27105.0
2016-08-26 15:20:00,254.83,255.44,254.63,255.32,21013.0,254.83,255.44,254.63,255.32,21013.0
2016-08-26 15:25:00,255.32,255.63,254.73,255.52,35650.0,255.32,255.63,254.73,255.52,35650.0
2016-08-26 15:30:00,255.6,256.26,255.6,255.71,32829.0,255.6,256.26,255.6,255.71,32829.0
2016-08-26 15:35:00,255.72,255.79,254.75,255.55,42282.0,255.72,255.79,254.75,255.55,42282.0
2016-08-26 15:40:00,255.55,255.68,255.0,255.02,41333.0,255.55,255.68,255.0,255.02,41333.0
2016-08-26 15:45:00,255.03,255.41,254.95,255.04,54680.0,255.03,255.41,254.95,255.04,54680.0
2016-08-26 15:50:00,255.01,255.15,254.97,255.05,106406.0,255.01,255.15,254.97,255.05,106406.0
2016-08-26 15:55:00,255.04,255.86,254.72,254.85,148616.0,255.04,255.86,254.72,254.85,148616.0
2016-08-29 09:30:00,254.6,255.0,252.5,252.94,50558.0,254.6,255.0,252.5,252.94,50558.0
2016-08-29 09:35:00,252.94,255.0,252.66,254.96,21910.0,252.94,255.0,252.66,254.96,21910.0
2016-08-29 09:40:00,255.05,255.07,254.2,254.78,18247.0,255.05,255.07,254.2,254.78,18247.0
2016-08-29 09:45:00,254.77,254.87,254.1,254.48,24857.0,254.77,254.87,254.1,254.48,24857.0
2016-08-29 09:50:00,254.41,254.71,254.15,254.4,8119.0,254.41,254.71,254.15,254.4,8119.0
2016-08-29 09:55:00,254.59,255.85,254.4,255.76,24148.0,254.59,255.85,254.4,255.76,24148.0
2016-08-29 10:00:00,255.81,255.85,254.8,254.84,21783.0,255.81,255.85,254.8,254.84,21783.0
2016-08-29 10:05:00,254.9,255.71,254.89,255.53,23080.0,254.9,255.71,254.89,255.53,23080.0
2016-08-29 10:10:00,255.44,255.44,254.89,255.09,15786.0,255.44,255.44,254.89,255.09,15786.0
2016-08-29 10:15:00,255.08,255.7,255.06,255.53,15039.0,255.08,255.7,255.06,255.53,15039.0
2016-08-29 10:20:00,255.48,255.48,255.05,255.07,9553.0,255.48,255.48,255.05,255.07,9553.0
2016-08-29 10:25:00,255.1,255.6,255.1,255.45,11801.0,255.1,255.6,255.1,255.45,11801.0
2016-08-29 10:30:00,255.45,255.5,255.07,255.45,14929.0,255.45,255.5,255.07,255.45,14929.0
2016-08-29 10:35:00,255.47,255.77,255.39,255.72,7934.0,255.47,255.77,255.39,255.72,7934.0
2016-08-29 10:40:00,255.77,256.52,255.77,256.4,24944.0,255.77,256.52,255.77,256.4,24944.0
2016-08-29 10:45:00,256.38,256.49,255.9,256.01,11065.0,256.38,256.49,255.9,256.01,11065.0
2016-08-29 10:50:00,256.05,256.11,255.73,255.73,10068.0,256.05,256.11,255.73,255.73,10068.0
2016-08-29 10:55:00,255.62,255.75,255.03,255.15,12838.0,255.62,255.75,255.03,255.15,12838.0
2016-08-29 11:00:00,255.27,255.27,255.04,255.04,10611.0,255.27,255.27,255.04,255.04,10611.0
2016-08-29 11:05:00,255.08,255.1,254.38,254.62,18334.0,255.08,255.1,254.38,254.62,18334.0
2016-08-29 11:10:00,254.69,254.98,254.52,254.52,4760.0,254.69,254.98,254.52,254.52,4760.0
2016-08-29 11:15:00,254.71,254.71,254.27,254.4,10815.0,254.71,254.71,254.27,254.4,10815.0
2016-08-29 11:20:00,254.54,254.59,254.33,254.39,9524.0,254.54,254.59,254.33,254.39,9524.0
2016-08-29 11:25:00,254.48,254.48,254.05,254.13,8192.0,254.48,254.48,254.05,254.13,8192.0
2016-08-29 11:30:00,254.13,254.37,253.82,254.08,8223.0,254.13,254.37,253.82,254.08,8223.0
2016-08-29 11:35:00,254.09,254.09,253.78,254.0,5921.0,254.09,254.09,253.78,254.0,5921.0
2016-08-29 11:40:00,253.95,254.28,253.95,254.13,10261.0,253.95,254.28,253.95,254.13,10261.0
2016-08-29 11:45:00,254.14,254.4,254.05,254.38,7622.0,254.14,254.4,254.05,254.38,7622.0
2016-08-29 11:50:00,254.43,254.43,254.07,254.12,5118.0,254.43,254.43,254.07,254.12,5118.0
2016-08-29 11:55:00,254.05,254.3,254.04,254.2,8551.0,254.05,254.3,254.04,254.2,8551.0
2016-08-29 12:00:00,254.24,254.24,253.81,253.88,4800.0,254.24,254.24,253.81,253.88,4800.0
2016-08-29 12:05:00,253.81,253.83,253.59,253.7,8490.0,253.81,253.83,253.59,253.7,8490.0
2016-08-29 12:10:00,253.65,254.21,253.65,253.69,7392.0,253.65,254.21,253.65,253.69,7392.0
2016-08-29 12:15:00,253.83,253.9,253.49,253.5,6246.0,253.83,253.9,253.49,253.5,6246.0
2016-08-29 12:20:00,253.5,253.5,253.11,253.18,7585.0,253.5,253.5,253.11,253.18,7585.0
2016-08-29 12:25:00,253.22,253.23,252.75,252.91,15448.0,253.22,253.23,252.75,252.91,15448.0
2016-08-29 12:30:00,252.85,252.91,252.71,252.87,9930.0,252.85,252.91,252.71,252.87,9930.0
2016-08-29 12:35:00,252.85,252.89,252.66,252.66,6000.0,252.85,252.89,252.66,252.66,6000.0
2016-08-29 12:40:00,252.65,252.76,252.53,252.68,5070.0,252.65,252.76,252.53,252.68,5070.0
2016-08-29 12:45:00,252.72,253.24,252.7,253.19,9262.0,252.72,253.24,252.7,253.19,9262.0
2016-08-29 12:50:00,253.21,253.74,253.21,253.52,30971.0,253.21,253.74,253.21,253.52,30971.0
2016-08-29 12:55:00,253.52,253.79,253.52,253.7,12178.0,253.52,253.79,253.52,253.7,12178.0
2016-08-29 13:00:00,253.75,254.1,253.75,254.07,7074.0,253.75,254.1,253.75,254.07,7074.0
2016-08-29 13:05:00,254.07,254.18,253.87,253.87,7763.0,254.07,254.18,253.87,253.87,7763.0
2016-08-29 13:10:00,253.92,253.98,253.79,253.88,2200.0,253.92,253.98,253.79,253.88,2200.0
2016-08-29 13:15:00,253.88,253.96,253.84,253.95,5955.0,253.88,253.96,253.84,253.95,5955.0
2016-08-29 13:20:00,253.95,253.96,253.53,253.54,4852.0,253.95,253.96,253.53,253.54,4852.0
2016-08-29 13:25:00,253.52,253.53,253.38,253.42,6568.0,253.52,253.53,253.38,253.42,6568.0
2016-08-29 13:30:00,253.47,253.84,253.46,253.77,4300.0,253.47,253.84,253.46,253.77,4300.0
2016-08-29 13:35:00,253.67,253.73,253.53,253.6,5660.0,253.67,253.73,253.53,253.6,5660.0
2016-08-29 13:40:00,253.5,253.62,253.46,253.46,3596.0,253.5,253.62,253.46,253.46,3596.0
2016-08-29 13:45:00,253.51,253.63,253.42,253.42,6550.0,253.51,253.63,253.42,253.42,6550.0
2016-08-29 13:50:00,253.47,253.48,253.32,253.34,3076.0,253.47,253.48,253.32,253.34,3076.0
2016-08-29 13:55:00,253.38,253.48,253.31,253.42,7667.0,253.38,253.48,253.31,253.42,7667.0
2016-08-29 14:00:00,253.45,253.47,253.01,253.09,16419.0,253.45,253.47,253.01,253.09,16419.0
2016-08-29 14:05:00,253.01,253.34,253.01,253.23,4540.0,253.01,253.34,253.01,253.23,4540.0
2016-08-29 14:10:00,253.27,253.27,252.91,252.95,9519.0,253.27,253.27,252.91,252.95,9519.0
2016-08-29 14:15:00,252.98,252.98,252.77,252.87,5350.0,252.98,252.98,252.77,252.87,5350.0
2016-08-29 14:20:00,252.89,253.46,252.85,253.45,10039.0,252.89,253.46,252.85,253.45,10039.0
2016-08-29 14:25:00,253.4,253.52,253.3,253.42,11930.0,253.4,253.52,253.3,253.42,11930.0
2016-08-29 14:30:00,253.36,253.36,253.17,253.27,5301.0,253.36,253.36,253.17,253.27,5301.0
2016-08-29 14:35:00,253.32,253.54,253.32,253.5,8057.0,253.32,253.54,253.32,253.5,8057.0
2016-08-29 14:40:00,253.51,253.54,253.41,253.46,5417.0,253.51,253.54,253.41,253.46,5417.0
2016-08-29 14:45:00,253.45,253.69,253.35,253.62,7356.0,253.45,253.69,253.35,253.62,7356.0
2016-08-29 14:50:00,253.62,253.63,253.54,253.62,5998.0,253.62,253.63,253.54,253.62,5998.0
2016-08-29 14:55:00,253.6,253.94,253.56,253.89,9224.0,253.6,253.94,253.56,253.89,9224.0
2016-08-29 15:00:00,253.91,254.12,253.78,254.12,16206.0,253.91,254.12,253.78,254.12,16206.0
2016-08-29 15:05:00,254.14,254.26,253.87,253.98,39048.0,254.14,254.26,253.87,253.98,39048.0
2016-08-29 15:10:00,253.98,254.01,253.82,253.87,7366.0,253.98,254.01,253.82,253.87,7366.0
2016-08-29 15:15:00,253.86,254.08,253.76,254.08,12108.0,253.86,254.08,253.76,254.08,12108.0
2016-08-29 15:20:00,254.03,254.29,254.02,254.08,8440.0,254.03,254.29,254.02,254.08,8440.0
2016-08-29 15:25:00,253.97,254.23,253.94,254.17,7400.0,253.97,254.23,253.94,254.17,7400.0
2016-08-29 15:30:00,254.17,254.18,253.9,253.94,13117.0,254.17,254.18,253.9,253.94,13117.0
2016-08-29 15:35:00,253.93,254.21,253.91,254.21,10550.0,253.93,254.21,253.91,254.21,10550.0
2016-08-29 15:40:00,254.19,254.21,253.84,253.88,15826.0,254.19,254.21,253.84,253.88,15826.0
2016-08-29 15:45:00,253.83,254.01,253.7,254.01,14827.0,253.83,254.01,253.7,254.01,14827.0
2016-08-29 15:50:00,254.05,254.2,254.02,254.16,20842.0,254.05,254.2,254.02,254.16,20842.0
2016-08-29 15:55:00,254.15,254.17,253.91,253.93,59705.0,254.15,254.17,253.91,253.93,59705.0
2016-08-30 09:30:00,252.51,253.17,252.27,253.01,33119.0,252.51,253.17,252.27,253.01,33119.0
2016-08-30 09:35:00,253.07,253.15,251.31,252.1,32318.0,253.07,253.15,251.31,252.1,32318.0
2016-08-30 09:40:00,251.95,252.18,251.13,251.44,22287.0,251.95,252.18,251.13,251.44,22287.0
2016-08-30 09:45:00,251.34,251.88,251.32,251.8,28657.0,251.34,251.88,251.32,251.8,28657.0
2016-08-30 09:50:00,251.95,251.95,250.75,250.97,21248.0,251.95,251.95,250.75,250.97,21248.0
2016-08-30 09:55:00,250.88,251.2,249.08,249.79,84972.0,250.88,251.2,249.08,249.79,84972.0
2016-08-30 10:00:00,249.79,249.88,249.1,249.1,46759.0,249.79,249.88,249.1,249.1,46759.0
2016-08-30 10:05:00,249.27,249.46,248.1,248.1,52108.0,249.27,249.46,248.1,248.1,52108.0
2016-08-30 10:10:00,248.14,248.49,246.89,246.89,41218.0,248.14,248.49,246.89,246.89,41218.0
2016-08-30 10:15:00,246.95,248.1,246.79,246.92,40542.0,246.95,248.1,246.79,246.92,40542.0
2016-08-30 10:20:00,246.95,247.56,246.63,247.14,34394.0,246.95,247.56,246.63,247.14,34394.0
2016-08-30 10:25:00,247.26,248.72,247.26,248.71,23436.0,247.26,248.72,247.26,248.71,23436.0
2016-08-30 10:30:00,248.79,248.84,247.27,247.5,23236.0,248.79,248.84,247.27,247.5,23236.0
2016-08-30 10:35:00,247.52,248.06,247.08,247.29,18035.0,247.52,248.06,247.08,247.29,18035.0
2016-08-30 10:40:00,247.21,247.37,246.84,247.21,21969.0,247.21,247.37,246.84,247.21,21969.0
2016-08-30 10:45:00,247.35,247.83,246.99,247.35,22163.0,247.35,247.83,246.99,247.35,22163.0
2016-08-30 10:50:00,247.28,247.45,246.94,247.4,9944.0,247.28,247.45,246.94,247.4,9944.0
2016-08-30 10:55:00,247.26,247.6,247.04,247.11,8901.0,247.26,247.6,247.04,247.11,8901.0
2016-08-30 11:00:00,247.13,247.61,247.12,247.6,6930.0,247.13,247.61,247.12,247.6,6930.0
2016-08-30 11:05:00,247.47,247.49,247.01,247.06,4948.0,247.47,247.49,247.01,247.06,4948.0
2016-08-30 11:10:00,247.12,247.38,246.9,247.16,15816.0,247.12,247.38,246.9,247.16,15816.0
2016-08-30 11:15:00,247.25,247.58,247.15,247.23,6876.0,247.25,247.58,247.15,247.23,6876.0
2016-08-30 11:20:00,247.15,247.29,246.99,247.12,10119.0,247.15,247.29,246.99,247.12,10119.0
2016-08-30 11:25:00,247.04,247.2,246.33,247.19,28949.0,247.04,247.2,246.33,247.19,28949.0
2016-08-30 11:30:00,247.15,247.19,246.68,246.97,13340.0,247.15,247.19,246.68,246.97,13340.0
2016-08-30 11:35:00,246.93,246.94,246.36,246.6,7490.0,246.93,246.94,246.36,246.6,7490.0
2016-08-30 11:40:00,246.54,246.6,246.06,246.22,12234.0,246.54,246.6,246.06,246.22,12234.0
2016-08-30 11:45:00,246.22,246.62,246.09,246.46,13874.0,246.22,246.62,246.09,246.46,13874.0
2016-08-30 11:50:00,246.63,246.63,246.26,246.38,7850.0,246.63,246.63,246.26,246.38,7850.0
2016-08-30 11:55:00,246.33,246.42,245.82,246.18,21843.0,246.33,246.42,245.82,246.18,21843.0
2016-08-30 12:00:00,246.31,246.59,246.13,246.59,8764.0,246.31,246.59,246.13,246.59,8764.0
2016-08-30 12:05:00,246.79,246.79,245.99,246.0,12307.0,246.79,246.79,245.99,246.0,12307.0
2016-08-30 12:10:00,246.01,246.26,245.9,246.01,12655.0,246.01,246.26,245.9,246.01,12655.0
2016-08-30 12:15:00,246.0,246.11,245.93,246.11,4384.0,246.0,246.11,245.93,246.11,4384.0
2016-08-30 12:20:00,246.13,246.18,245.99,246.04,9796.0,246.13,246.18,245.99,246.04,9796.0
2016-08-30 12:25:00,246.06,246.1,245.81,245.87,12631.0,246.06,246.1,245.81,245.87,12631.0
2016-08-30 12:30:00,245.99,246.08,245.88,245.93,3020.0,245.99,246.08,245.88,245.93,3020.0
2016-08-30 12:35:00,245.97,246.13,245.89,246.01,7358.0,245.97,246.13,245.89,246.01,7358.0
2016-08-30 12:40:00,246.01,246.08,245.78,245.88,8473.0,246.01,246.08,245.78,245.88,8473.0
2016-08-30 12:45:00,245.93,245.95,245.78,245.91,9582.0,245.93,245.95,245.78,245.91,9582.0
2016-08-30 12:50:00,245.89,245.96,245.58,245.82,9579.0,245.89,245.96,245.58,245.82,9579.0
2016-08-30 12:55:00,245.83,245.9,245.19,245.32,23810.0,245.83,245.9,245.19,245.32,23810.0
2016-08-30 13:00:00,245.2,245.94,245.13,245.85,12455.0,245.2,245.94,245.13,245.85,12455.0
2016-08-30 13:05:00,245.94,246.07,245.8,245.8,25669.0,245.94,246.07,245.8,245.8,25669.0
2016-08-30 13:10:00,245.81,245.95,245.8,245.95,4049.0,245.81,245.95,245.8,245.95,4049.0
2016-08-30 13:15:00,245.9,246.0,245.84,245.85,12327.0,245.9,246.0,245.84,245.85,12327.0
2016-08-30 13:20:00,245.94,245.94,245.5,245.52,11639.0,245.94,245.94,245.5,245.52,11639.0
2016-08-30 13:25:00,245.69,245.85,245.52,245.58,3800.0,245.69,245.85,245.52,245.58,3800.0
2016-08-30 13:30:00,245.57,245.88,245.48,245.62,7201.0,245.57,245.88,245.48,245.62,7201.0
2016-08-30 13:35:00,245.65,245.89,245.6,245.89,2100.0,245.65,245.89,245.6,245.89,2100.0
2016-08-30 13:40:00,245.88,245.99,245.69,245.69,5101.0,245.88,245.99,245.69,245.69,5101.0
2016-08-30 13:45:00,245.74,246.0,245.66,245.98,3320.0,245.74,246.0,245.66,245.98,3320.0
2016-08-30 13:50:00,246.05,246.49,246.05,246.34,17216.0,246.05,246.49,246.05,246.34,17216.0
2016-08-30 13:55:00,246.36,246.39,246.03,246.04,17519.0,246.36,246.39,246.03,246.04,17519.0
2016-08-30 14:00:00,246.15,246.15,245.72,245.77,9350.0,246.15,246.15,245.72,245.77,9350.0
2016-08-30 14:05:00,245.85,245.85,245.6,245.63,7394.0,245.85,245.85,245.6,245.63,7394.0
2016-08-30 14:10:00,245.68,245.68,245.31,245.31,13392.0,245.68,245.68,245.31,245.31,13392.0
2016-08-30 14:15:00,245.44,245.44,244.66,244.68,23104.0,245.44,245.44,244.66,244.68,23104.0
2016-08-30 14:20:00,244.62,245.39,244.53,245.25,16459.0,244.62,245.39,244.53,245.25,16459.0
2016-08-30 14:25:00,245.19,245.45,245.16,245.22,7804.0,245.19,245.45,245.16,245.22,7804.0
2016-08-30 14:30:00,245.25,245.3,244.98,245.25,10582.0,245.25,245.3,244.98,245.25,10582.0
2016-08-30 14:35:00,245.3,245.32,245.11,245.23,6479.0,245.3,245.32,245.11,245.23,6479.0
2016-08-30 14:40:00,245.26,245.44,245.03,245.19,9487.0,245.26,245.44,245.03,245.19,9487.0
2016-08-30 14:45:00,245.19,245.5,245.02,245.42,6700.0,245.19,245.5,245.02,245.42,6700.0
2016-08-30 14:50:00,245.42,245.57,245.27,245.57,9247.0,245.42,245.57,245.27,245.57,9247.0
2016-08-30 14:55:00,245.57,245.6,245.32,245.48,7780.0,245.57,245.6,245.32,245.48,7780.0
2016-08-30 15:00:00,245.46,245.48,245.26,245.31,6102.0,245.46,245.48,245.26,245.31,6102.0
2016-08-30 15:05:00,245.29,245.6,245.25,245.49,10350.0,245.29,245.6,245.25,245.49,10350.0
2016-08-30 15:10:00,245.48,245.48,245.1,245.1,11832.0,245.48,245.48,245.1,245.1,11832.0
2016-08-30 15:15:00,245.17,245.22,245.01,245.22,6310.0,245.17,245.22,245.01,245.22,6310.0
2016-08-30 15:20:00,245.23,245.33,245.02,245.1,15597.0,245.23,245.33,245.02,245.1,15597.0
2016-08-30 15:25:00,245.13,245.45,245.1,245.17,23084.0,245.13,245.45,245.1,245.17,23084.0
2016-08-30 15:30:00,245.15,245.22,244.8,244.8,12533.0,245.15,245.22,244.8,244.8,12533.0
2016-08-30 15:35:00,244.88,245.22,244.87,245.13,24267.0,244.88,245.22,244.87,245.13,24267.0
2016-08-30 15:40:00,245.09,245.13,244.76,244.78,29022.0,245.09,245.13,244.76,244.78,29022.0
2016-08-30 15:45:00,244.79,244.83,244.5,244.58,46258.0,244.79,244.83,244.5,244.58,46258.0
2016-08-30 15:50:00,244.6,244.95,244.6,244.95,52970.0,244.6,244.95,244.6,244.95,52970.0
2016-08-30 15:55:00,244.93,245.09,244.73,244.86,73205.0,244.93,245.09,244.73,244.86,73205.0
2016-08-31 09:30:00,244.03,245.32,243.0,244.86,38186.0,244.03,245.32,243.0,244.86,38186.0
2016-08-31 09:35:00,244.78,245.96,244.57,245.18,38930.0,244.78,245.96,244.57,245.18,38930.0
2016-08-31 09:40:00,245.51,245.51,244.99,245.33,15039.0,245.51,245.51,244.99,245.33,15039.0
2016-08-31 09:45:00,245.43,246.36,245.35,246.36,21845.0,245.43,246.36,245.35,246.36,21845.0
2016-08-31 09:50:00,246.41,247.36,245.9,247.35,37658.0,246.41,247.36,245.9,247.35,37658.0
2016-08-31 09:55:00,247.48,247.81,246.67,246.83,26205.0,247.48,247.81,246.67,246.83,26205.0
2016-08-31 10:00:00,246.67,246.85,246.22,246.58,15490.0,246.67,246.85,246.22,246.58,15490.0
2016-08-31 10:05:00,246.62,246.73,246.33,246.59,11092.0,246.62,246.73,246.33,246.59,11092.0
2016-08-31 10:10:00,246.61,246.85,245.63,245.63,14353.0,246.61,246.85,245.63,245.63,14353.0
2016-08-31 10:15:00,245.77,245.9,245.26,245.27,7001.0,245.77,245.9,245.26,245.27,7001.0
2016-08-31 10:20:00,245.36,245.77,245.33,245.4,9145.0,245.36,245.77,245.33,245.4,9145.0
2016-08-31 10:25:00,245.41,245.72,245.16,245.25,10881.0,245.41,245.72,245.16,245.25,10881.0
2016-08-31 10:30:00,245.17,245.34,244.82,244.86,8802.0,245.17,245.34,244.82,244.86,8802.0
2016-08-31 10:35:00,244.81,244.96,244.65,244.95,11404.0,244.81,244.96,244.65,244.95,11404.0
2016-08-31 10:40:00,244.79,245.08,244.7,245.07,4518.0,244.79,245.08,244.7,245.07,4518.0
2016-08-31 10:45:00,245.02,245.02,244.64,244.67,5997.0,245.02,245.02,244.64,244.67,5997.0
2016-08-31 10:50:00,244.67,244.86,244.21,244.22,5722.0,244.67,244.86,244.21,244.22,5722.0
2016-08-31 10:55:00,244.22,244.44,243.93,243.93,10232.0,244.22,244.44,243.93,243.93,10232.0
2016-08-31 11:00:00,243.92,244.38,243.92,244.29,8395.0,243.92,244.38,243.92,244.29,8395.0
2016-08-31 11:05:00,244.34,244.37,243.86,244.23,6758.0,244.34,244.37,243.86,244.23,6758.0
2016-08-31 11:10:00,244.31,244.59,244.08,244.25,11831.0,244.31,244.59,244.08,244.25,11831.0
2016-08-31 11:15:00,244.15,244.15,243.56,243.66,8362.0,244.15,244.15,243.56,243.66,8362.0
2016-08-31 11:20:00,243.64,243.69,243.48,243.6,7580.0,243.64,243.69,243.48,243.6,7580.0
2016-08-31 11:25:00,243.65,243.77,243.43,243.61,13214.0,243.65,243.77,243.43,243.61,13214.0
2016-08-31 11:30:00,243.73,244.03,243.72,243.9,7665.0,243.73,244.03,243.72,243.9,7665.0
2016-08-31 11:35:00,243.94,244.04,243.77,243.97,10974.0,243.94,244.04,243.77,243.97,10974.0
2016-08-31 11:40:00,244.01,244.2,243.81,244.2,5110.0,244.01,244.2,243.81,244.2,5110.0
2016-08-31 11:45:00,244.24,244.45,244.22,244.27,7860.0,244.24,244.45,244.22,244.27,7860.0
2016-08-31 11:50:00,244.29,244.36,244.12,244.27,4476.0,244.29,244.36,244.12,244.27,4476.0
2016-08-31 11:55:00,244.27,244.28,244.11,244.11,2800.0,244.27,244.28,244.11,244.11,2800.0
2016-08-31 12:00:00,244.12,244.14,243.73,243.75,4070.0,244.12,244.14,243.73,243.75,4070.0
2016-08-31 12:05:00,243.6,244.05,243.56,243.9,9217.0,243.6,244.05,243.56,243.9,9217.0
2016-08-31 12:10:00,243.87,243.9,243.61,243.71,5000.0,243.87,243.9,243.61,243.71,5000.0
2016-08-31 12:15:00,243.51,243.51,242.96,243.31,8006.0,243.51,243.51,242.96,243.31,8006.0
2016-08-31 12:20:00,243.2,243.5,243.19,243.38,6311.0,243.2,243.5,243.19,243.38,6311.0
2016-08-31 12:25:00,243.51,243.64,243.33,243.51,9637.0,243.51,243.64,243.33,243.51,9637.0
2016-08-31 12:30:00,243.55,243.7,243.45,243.66,9618.0,243.55,243.7,243.45,243.66,9618.0
2016-08-31 12:35:00,243.73,243.95,243.68,243.92,9425.0,243.73,243.95,243.68,243.92,9425.0
2016-08-31 12:40:00,243.87,244.08,243.74,243.74,3400.0,243.87,244.08,243.74,243.74,3400.0
2016-08-31 12:45:00,243.81,243.9,243.64,243.87,5029.0,243.81,243.9,243.64,243.87,5029.0
2016-08-31 12:50:00,243.83,244.33,243.83,244.33,10635.0,243.83,244.33,243.83,244.33,10635.0
2016-08-31 12:55:00,244.35,244.43,244.2,244.2,2800.0,244.35,244.43,244.2,244.2,2800.0
2016-08-31 13:00:00,244.27,244.27,243.87,243.87,2814.0,244.27,244.27,243.87,243.87,2814.0
2016-08-31 13:05:00,243.9,244.26,243.89,244.11,2300.0,243.9,244.26,243.89,244.11,2300.0
2016-08-31 13:10:00,244.25,244.4,244.1,244.3,6255.0,244.25,244.4,244.1,244.3,6255.0
2016-08-31 13:15:00,244.29,244.4,244.25,244.4,6608.0,244.29,244.4,244.25,244.4,6608.0
2016-08-31 13:20:00,244.4,244.76,244.32,244.76,7294.0,244.4,244.76,244.32,244.76,7294.0
2016-08-31 13:25:00,244.76,244.98,244.74,244.96,7593.0,244.76,244.98,244.74,244.96,7593.0
2016-08-31 13:30:00,244.93,245.07,244.88,244.94,10914.0,244.93,245.07,244.88,244.94,10914.0
2016-08-31 13:35:00,244.94,245.41,244.94,245.33,22910.0,244.94,245.41,244.94,245.33,22910.0
2016-08-31 13:40:00,245.36,245.78,245.33,245.67,26162.0,245.36,245.78,245.33,245.67,26162.0
2016-08-31 13:45:00,245.67,245.75,245.53,245.72,10689.0,245.67,245.75,245.53,245.72,10689.0
2016-08-31 13:50:00,245.65,246.59,245.61,246.49,35208.0,245.65,246.59,245.61,246.49,35208.0
2016-08-31 13:55:00,246.57,247.32,246.56,247.15,37056.0,246.57,247.32,246.56,247.15,37056.0
2016-08-31 14:00:00,247.15,247.64,246.99,247.36,34996.0,247.15,247.64,246.99,247.36,34996.0
2016-08-31 14:05:00,247.24,248.21,247.24,248.13,29351.0,247.24,248.21,247.24,248.13,29351.0
2016-08-31 14:10:00,248.05,248.55,247.91,248.45,23091.0,248.05,248.55,247.91,248.45,23091.0
2016-08-31 14:15:00,248.39,248.46,248.0,248.1,19115.0,248.39,248.46,248.0,248.1,19115.0
2016-08-31 14:20:00,248.09,248.78,247.99,248.75,34840.0,248.09,248.78,247.99,248.75,34840.0
2016-08-31 14:25:00,248.77,248.88,248.58,248.64,31487.0,248.77,248.88,248.58,248.64,31487.0
2016-08-31 14:30:00,248.58,248.67,247.8,248.08,24728.0,248.58,248.67,247.8,248.08,24728.0
2016-08-31 14:35:00,247.99,248.08,247.61,248.04,15564.0,247.99,248.08,247.61,248.04,15564.0
2016-08-31 14:40:00,247.97,247.97,247.55,247.73,8519.0,247.97,247.97,247.55,247.73,8519.0
2016-08-31 14:45:00,247.68,247.73,247.58,247.67,6195.0,247.68,247.73,247.58,247.67,6195.0
2016-08-31 14:50:00,247.61,248.14,247.61,248.04,10983.0,247.61,248.14,247.61,248.04,10983.0
2016-08-31 14:55:00,247.99,248.03,247.52,247.62,9960.0,247.99,248.03,247.52,247.62,9960.0
2016-08-31 15:00:00,247.6,247.87,247.54,247.8,10383.0,247.6,247.87,247.54,247.8,10383.0
2016-08-31 15:05:00,247.8,248.11,247.72,248.03,6203.0,247.8,248.11,247.72,248.03,6203.0
2016-08-31 15:10:00,247.94,248.14,247.93,248.08,4320.0,247.94,248.14,247.93,248.08,4320.0
2016-08-31 15:15:00,248.1,248.14,247.91,247.98,6250.0,248.1,248.14,247.91,247.98,6250.0
2016-08-31 15:20:00,248.01,248.1,247.76,247.9,15114.0,248.01,248.1,247.76,247.9,15114.0
2016-08-31 15:25:00,247.9,248.02,247.8,247.96,10304.0,247.9,248.02,247.8,247.96,10304.0
2016-08-31 15:30:00,247.98,248.03,247.71,247.71,11368.0,247.98,248.03,247.71,247.71,11368.0
2016-08-31 15:35:00,247.71,247.77,247.29,247.29,22962.0,247.71,247.77,247.29,247.29,22962.0
2016-08-31 15:40:00,247.26,247.38,247.1,247.23,25118.0,247.26,247.38,247.1,247.23,25118.0
2016-08-31 15:45:00,247.22,247.45,247.1,247.39,25393.0,247.22,247.45,247.1,247.39,25393.0
2016-08-31 15:50:00,247.35,247.57,247.32,247.56,22293.0,247.35,247.57,247.32,247.56,22293.0
2016-08-31 15:55:00,247.59,247.62,247.2,247.21,45803.0,247.59,247.62,247.2,247.21,45803.0
2016-09-01 09:30:00,246.67,248.25,245.88,248.24,19306.0,246.67,248.25,245.88,248.24,19306.0
2016-09-01 09:35:00,248.32,248.45,247.42,247.62,5800.0,248.32,248.45,247.42,247.62,5800.0
2016-09-01 09:40:00,247.58,247.73,246.99,247.08,8350.0,247.58,247.73,246.99,247.08,8350.0
2016-09-01 09:45:00,247.07,247.32,247.0,247.01,5560.0,247.07,247.32,247.0,247.01,5560.0
2016-09-01 09:50:00,247.18,247.34,246.95,247.0,23898.0,247.18,247.34,246.95,247.0,23898.0
2016-09-01 09:55:00,247.0,247.29,246.98,247.0,7417.0,247.0,247.29,246.98,247.0,7417.0
2016-09-01 10:00:00,247.0,247.13,246.0,247.13,9750.0,247.0,247.13,246.0,247.13,9750.0
2016-09-01 10:05:00,247.11,247.65,246.86,247.49,6755.0,247.11,247.65,246.86,247.49,6755.0
2016-09-01 10:10:00,247.54,247.69,247.15,247.53,7429.0,247.54,247.69,247.15,247.53,7429.0
2016-09-01 10:15:00,247.53,247.53,246.76,246.76,2670.0,247.53,247.53,246.76,246.76,2670.0
2016-09-01 10:20:00,246.91,246.91,246.31,246.43,3100.0,246.91,246.91,246.31,246.43,3100.0
2016-09-01 10:25:00,246.43,246.43,245.76,245.77,5558.0,246.43,246.43,245.76,245.77,5558.0
2016-09-01 10:30:00,245.65,245.65,244.68,244.95,13295.0,245.65,245.65,244.68,244.95,13295.0
2016-09-01 10:35:00,245.1,245.58,244.95,245.24,11404.0,245.1,245.58,244.95,245.24,11404.0
2016-09-01 10:40:00,245.24,245.85,245.23,245.8,4350.0,245.24,245.85,245.23,245.8,4350.0
2016-09-01 10:45:00,245.8,245.96,245.69,245.96,4610.0,245.8,245.96,245.69,245.96,4610.0
2016-09-01 10:50:00,245.92,246.16,245.84,246.15,5634.0,245.92,246.16,245.84,246.15,5634.0
2016-09-01 10:55:00,246.15,246.3,245.9,245.9,4964.0,246.15,246.3,245.9,245.9,4964.0
2016-09-01 11:00:00,245.8,245.82,245.39,245.82,4074.0,245.8,245.82,245.39,245.82,4074.0
2016-09-01 11:05:00,245.78,246.12,245.61,245.83,4776.0,245.78,246.12,245.61,245.83,4776.0
2016-09-01 11:10:00,245.74,245.78,245.42,245.59,3400.0,245.74,245.78,245.42,245.59,3400.0
2016-09-01 11:15:00,245.42,245.74,245.4,245.67,6479.0,245.42,245.74,245.4,245.67,6479.0
2016-09-01 11:20:00,245.71,245.84,245.51,245.73,3000.0,245.71,245.84,245.51,245.73,3000.0
2016-09-01 11:25:00,245.65,245.87,245.57,245.71,4100.0,245.65,245.87,245.57,245.71,4100.0
2016-09-01 11:30:00,245.71,245.76,245.56,245.57,2100.0,245.71,245.76,245.56,245.57,2100.0
2016-09-01 11:35:00,245.63,245.84,245.34,245.48,3600.0,245.63,245.84,245.34,245.48,3600.0
2016-09-01 11:40:00,245.52,245.52,245.28,245.5,5760.0,245.52,245.52,245.28,245.5,5760.0
2016-09-01 11:45:00,245.46,246.06,245.46,246.06,3701.0,245.46,246.06,245.46,246.06,3701.0
2016-09-01 11:50:00,246.03,246.09,245.68,245.73,5132.0,246.03,246.09,245.68,245.73,5132.0
2016-09-01 11:55:00,245.77,245.93,245.69,245.85,1600.0,245.77,245.93,245.69,245.85,1600.0
2016-09-01 12:00:00,245.79,245.95,245.76,245.76,4400.0,245.79,245.95,245.76,245.76,4400.0
2016-09-01 12:05:00,245.87,246.1,245.82,246.0,4200.0,245.87,246.1,245.82,246.0,4200.0
2016-09-01 12:10:00,245.97,246.21,245.81,246.2,4159.0,245.97,246.21,245.81,246.2,4159.0
2016-09-01 12:15:00,246.2,246.29,246.08,246.15,6000.0,246.2,246.29,246.08,246.15,6000.0
2016-09-01 12:20:00,246.09,246.61,246.09,246.61,3243.0,246.09,246.61,246.09,246.61,3243.0
2016-09-01 12:25:00,246.64,246.64,246.27,246.38,7076.0,246.64,246.64,246.27,246.38,7076.0
2016-09-01 12:30:00,246.31,246.51,246.2,246.45,8117.0,246.31,246.51,246.2,246.45,8117.0
2016-09-01 12:35:00,246.37,246.4,246.15,246.2,4815.0,246.37,246.4,246.15,246.2,4815.0
2016-09-01 12:40:00,246.4,246.4,246.07,246.16,5063.0,246.4,246.4,246.07,246.16,5063.0
2016-09-01 12:45:00,246.15,246.15,245.96,245.98,2525.0,246.15,246.15,245.96,245.98,2525.0
2016-09-01 12:50:00,245.99,246.15,245.84,245.84,4400.0,245.99,246.15,245.84,245.84,4400.0
2016-09-01 12:55:00,245.84,245.84,245.59,245.59,2330.0,245.84,245.84,245.59,245.59,2330.0
2016-09-01 13:00:00,245.59,245.62,245.33,245.33,2800.0,245.59,245.62,245.33,245.33,2800.0
2016-09-01 13:05:00,245.37,245.41,245.1,245.12,5496.0,245.37,245.41,245.1,245.12,5496.0
2016-09-01 13:10:00,245.13,245.26,245.0,245.05,7080.0,245.13,245.26,245.0,245.05,7080.0
2016-09-01 13:15:00,245.1,245.19,245.04,245.04,2325.0,245.1,245.19,245.04,245.04,2325.0
2016-09-01 13:20:00,245.17,245.26,245.02,245.11,4000.0,245.17,245.26,245.02,245.11,4000.0
2016-09-01 13:25:00,245.13,245.27,245.05,245.11,3075.0,245.13,245.27,245.05,245.11,3075.0
2016-09-01 13:30:00,245.08,245.15,244.99,245.02,5500.0,245.08,245.15,244.99,245.02,5500.0
2016-09-01 13:35:00,244.98,245.13,244.93,245.09,6700.0,244.98,245.13,244.93,245.09,6700.0
2016-09-01 13:40:00,245.0,245.13,244.92,244.94,4105.0,245.0,245.13,244.92,244.94,4105.0
2016-09-01 13:45:00,245.0,245.21,244.99,245.08,3635.0,245.0,245.21,244.99,245.08,3635.0
2016-09-01 13:50:00,245.07,245.16,245.02,245.07,5800.0,245.07,245.16,245.02,245.07,5800.0
2016-09-01 13:55:00,245.13,245.42,244.96,245.25,15420.0,245.13,245.42,244.96,245.25,15420.0
2016-09-01 14:00:00,245.12,245.16,244.95,245.02,8239.0,245.12,245.16,244.95,245.02,8239.0
2016-09-01 14:05:00,245.08,245.16,244.93,244.99,13982.0,245.08,245.16,244.93,244.99,13982.0
2016-09-01 14:10:00,244.93,245.18,244.88,245.18,10479.0,244.93,245.18,244.88,245.18,10479.0
2016-09-01 14:15:00,245.16,245.18,244.97,245.06,2400.0,245.16,245.18,244.97,245.06,2400.0
2016-09-01 14:20:00,245.06,245.1,244.9,244.98,5886.0,245.06,245.1,244.9,244.98,5886.0
2016-09-01 14:25:00,244.9,245.13,244.8,245.12,4000.0,244.9,245.13,244.8,245.12,4000.0
2016-09-01 14:30:00,245.11,245.17,244.88,245.04,5063.0,245.11,245.17,244.88,245.04,5063.0
2016-09-01 14:35:00,245.09,245.19,245.06,245.13,2200.0,245.09,245.19,245.06,245.13,2200.0
2016-09-01 14:40:00,245.16,245.41,245.16,245.34,3869.0,245.16,245.41,245.16,245.34,3869.0
2016-09-01 14:45:00,245.33,245.59,245.28,245.36,3317.0,245.33,245.59,245.28,245.36,3317.0
2016-09-01 14:50:00,245.44,245.8,245.44,245.7,2000.0,245.44,245.8,245.44,245.7,2000.0
2016-09-01 14:55:00,245.74,245.76,245.55,245.73,6548.0,245.74,245.76,245.55,245.73,6548.0
2016-09-01 15:00:00,245.76,245.76,245.54,245.54,4178.0,245.76,245.76,245.54,245.54,4178.0
2016-09-01 15:05:00,245.4,245.4,245.07,245.25,4775.0,245.4,245.4,245.07,245.25,4775.0
2016-09-01 15:10:00,245.34,245.39,245.2,245.3,2917.0,245.34,245.39,245.2,245.3,2917.0
2016-09-01 15:15:00,245.3,245.4,245.2,245.2,4572.0,245.3,245.4,245.2,245.2,4572.0
2016-09-01 15:20:00,245.25,245.54,245.2,245.52,1450.0,245.25,245.54,245.2,245.52,1450.0
2016-09-01 15:25:00,245.58,245.58,245.37,245.5,3596.0,245.58,245.58,245.37,245.5,3596.0
2016-09-01 15:30:00,245.39,245.5,245.37,245.38,3000.0,245.39,245.5,245.37,245.38,3000.0
2016-09-01 15:35:00,245.39,245.5,245.32,245.48,6805.0,245.39,245.5,245.32,245.48,6805.0
2016-09-01 15:40:00,245.48,245.59,245.33,245.4,10624.0,245.48,245.59,245.33,245.4,10624.0
2016-09-01 15:45:00,245.46,245.57,245.34,245.41,9520.0,245.46,245.57,245.34,245.41,9520.0
2016-09-01 15:50:00,245.39,245.69,245.39,245.57,12500.0,245.39,245.69,245.39,245.57,12500.0
2016-09-01 15:55:00,245.6,245.76,245.39,245.51,41995.0,245.6,245.76,245.39,245.51,41995.0
2016-09-02 09:30:00,246.59,247.95,245.7,245.7,18062.0,246.59,247.95,245.7,245.7,18062.0
2016-09-02 09:35:00,245.71,245.73,244.87,245.54,6195.0,245.71,245.73,244.87,245.54,6195.0
2016-09-02 09:40:00,245.54,246.29,245.5,246.15,6743.0,245.54,246.29,245.5,246.15,6743.0
2016-09-02 09:45:00,246.25,246.45,245.4,245.44,13148.0,246.25,246.45,245.4,245.44,13148.0
2016-09-02 09:50:00,245.51,245.96,245.06,245.87,6679.0,245.51,245.96,245.06,245.87,6679.0
2016-09-02 09:55:00,245.96,246.94,245.72,246.85,17899.0,245.96,246.94,245.72,246.85,17899.0
2016-09-02 10:00:00,246.93,247.25,246.8,246.88,12073.0,246.93,247.25,246.8,246.88,12073.0
2016-09-02 10:05:00,246.81,247.59,246.81,247.59,25183.0,246.81,247.59,246.81,247.59,25183.0
2016-09-02 10:10:00,247.6,248.0,247.36,247.82,23862.0,247.6,248.0,247.36,247.82,23862.0
2016-09-02 10:15:00,247.79,248.55,247.62,248.55,15914.0,247.79,248.55,247.62,248.55,15914.0
2016-09-02 10:20:00,248.59,248.8,248.38,248.79,13412.0,248.59,248.8,248.38,248.79,13412.0
2016-09-02 10:25:00,248.71,248.78,248.41,248.77,12561.0,248.71,248.78,248.41,248.77,12561.0
2016-09-02 10:30:00,248.76,248.81,248.26,248.49,9070.0,248.76,248.81,248.26,248.49,9070.0
2016-09-02 10:35:00,248.45,248.94,248.45,248.92,13010.0,248.45,248.94,248.45,248.92,13010.0
2016-09-02 10:40:00,248.98,249.3,248.84,249.21,19300.0,248.98,249.3,248.84,249.21,19300.0
2016-09-02 10:45:00,249.23,249.48,249.1,249.23,18770.0,249.23,249.48,249.1,249.23,18770.0
2016-09-02 10:50:00,249.23,249.51,249.17,249.42,8229.0,249.23,249.51,249.17,249.42,8229.0
2016-09-02 10:55:00,249.37,249.5,248.74,248.74,11212.0,249.37,249.5,248.74,248.74,11212.0
2016-09-02 11:00:00,248.76,248.84,248.3,248.68,6919.0,248.76,248.84,248.3,248.68,6919.0
2016-09-02 11:05:00,248.56,248.79,248.26,248.4,5537.0,248.56,248.79,248.26,248.4,5537.0
2016-09-02 11:10:00,248.35,248.47,248.03,248.11,3630.0,248.35,248.47,248.03,248.11,3630.0
2016-09-02 11:15:00,248.21,248.21,247.99,248.2,4300.0,248.21,248.21,247.99,248.2,4300.0
2016-09-02 11:20:00,248.25,248.47,248.0,248.0,4542.0,248.25,248.47,248.0,248.0,4542.0
2016-09-02 11:25:00,248.0,248.04,247.63,247.89,7027.0,248.0,248.04,247.63,247.89,7027.0
2016-09-02 11:30:00,247.82,248.09,247.62,248.04,5014.0,247.82,248.09,247.62,248.04,5014.0
2016-09-02 11:35:00,248.13,248.4,247.97,247.97,3800.0,248.13,248.4,247.97,247.97,3800.0
2016-09-02 11:40:00,248.13,248.33,248.06,248.27,1510.0,248.13,248.33,248.06,248.27,1510.0
2016-09-02 11:45:00,248.31,248.4,248.18,248.22,3300.0,248.31,248.4,248.18,248.22,3300.0
2016-09-02 11:50:00,248.2,248.44,248.17,248.27,2954.0,248.2,248.44,248.17,248.27,2954.0
2016-09-02 11:55:00,248.41,248.47,248.21,248.21,2862.0,248.41,248.47,248.21,248.21,2862.0
2016-09-02 12:00:00,248.15,248.16,247.98,247.98,3850.0,248.15,248.16,247.98,247.98,3850.0
2016-09-02 12:05:00,247.94,247.98,247.84,247.93,2936.0,247.94,247.98,247.84,247.93,2936.0
2016-09-02 12:10:00,247.84,247.96,247.8,247.9,3200.0,247.84,247.96,247.8,247.9,3200.0
2016-09-02 12:15:00,247.88,247.88,247.63,247.63,4236.0,247.88,247.88,247.63,247.63,4236.0
2016-09-02 12:20:00,247.54,247.56,247.34,247.5,3287.0,247.54,247.56,247.34,247.5,3287.0
2016-09-02 12:25:00,247.45,247.56,247.34,247.56,1425.0,247.45,247.56,247.34,247.56,1425.0
2016-09-02 12:30:00,247.49,247.88,247.48,247.88,6176.0,247.49,247.88,247.48,247.88,6176.0
2016-09-02 12:35:00,247.83,247.99,247.71,247.71,2369.0,247.83,247.99,247.71,247.71,2369.0
2016-09-02 12:40:00,247.71,247.8,247.63,247.72,3049.0,247.71,247.8,247.63,247.72,3049.0
2016-09-02 12:45:00,247.77,247.77,247.49,247.54,1200.0,247.77,247.77,247.49,247.54,1200.0
2016-09-02 12:50:00,247.54,247.75,247.54,247.68,2646.0,247.54,247.75,247.54,247.68,2646.0
2016-09-02 12:55:00,247.7,247.75,247.47,247.54,4504.0,247.7,247.75,247.47,247.54,4504.0
2016-09-02 13:00:00,247.53,247.53,247.16,247.26,3261.0,247.53,247.53,247.16,247.26,3261.0
2016-09-02 13:05:00,247.23,247.3,246.95,246.96,3125.0,247.23,247.3,246.95,246.96,3125.0
2016-09-02 13:10:00,246.91,247.07,246.86,247.02,2959.0,246.91,247.07,246.86,247.02,2959.0
2016-09-02 13:15:00,246.9,246.9,246.61,246.61,2598.0,246.9,246.9,246.61,246.61,2598.0
2016-09-02 13:20:00,246.66,246.66,246.18,246.2,5893.0,246.66,246.66,246.18,246.2,5893.0
2016-09-02 13:25:00,246.21,246.21,246.01,246.11,3984.0,246.21,246.21,246.01,246.11,3984.0
2016-09-02 13:30:00,246.05,246.09,245.72,245.94,9304.0,246.05,246.09,245.72,245.94,9304.0
2016-09-02 13:35:00,245.98,245.98,245.67,245.74,2900.0,245.98,245.98,245.67,245.74,2900.0
2016-09-02 13:40:00,245.81,245.82,245.66,245.66,2000.0,245.81,245.82,245.66,245.66,2000.0
2016-09-02 13:45:00,245.64,245.97,245.53,245.87,2917.0,245.64,245.97,245.53,245.87,2917.0
2016-09-02 13:50:00,245.99,246.14,245.92,246.14,2350.0,245.99,246.14,245.92,246.14,2350.0
2016-09-02 13:55:00,246.03,246.03,245.83,245.83,2196.0,246.03,246.03,245.83,245.83,2196.0
2016-09-02 14:00:00,245.71,245.92,245.71,245.92,1568.0,245.71,245.92,245.71,245.92,1568.0
2016-09-02 14:05:00,246.13,246.34,246.06,246.16,3036.0,246.13,246.34,246.06,246.16,3036.0
2016-09-02 14:10:00,245.97,245.99,245.82,245.94,3698.0,245.97,245.99,245.82,245.94,3698.0
2016-09-02 14:15:00,245.95,246.08,245.95,246.03,1700.0,245.95,246.08,245.95,246.03,1700.0
2016-09-02 14:20:00,245.99,246.0,245.79,245.8,2518.0,245.99,246.0,245.79,245.8,2518.0
2016-09-02 14:25:00,245.79,245.93,245.79,245.8,2798.0,245.79,245.93,245.79,245.8,2798.0
2016-09-02 14:30:00,245.78,245.95,245.69,245.9,1800.0,245.78,245.95,245.69,245.9,1800.0
2016-09-02 14:35:00,245.86,245.9,245.69,245.76,4225.0,245.86,245.9,245.69,245.76,4225.0
2016-09-02 14:40:00,245.86,246.07,245.86,245.91,1400.0,245.86,246.07,245.86,245.91,1400.0
2016-09-02 14:45:00,245.78,245.9,245.78,245.9,2206.0,245.78,245.9,245.78,245.9,2206.0
2016-09-02 14:50:00,245.88,245.93,245.82,245.87,7047.0,245.88,245.93,245.82,245.87,7047.0
2016-09-02 14:55:00,245.96,245.96,245.84,245.85,2670.0,245.96,245.96,245.84,245.85,2670.0
2016-09-02 15:00:00,245.85,246.13,245.85,246.04,7349.0,245.85,246.13,245.85,246.04,7349.0
2016-09-02 15:05:00,246.1,246.39,246.07,246.37,18230.0,246.1,246.39,246.07,246.37,18230.0
2016-09-02 15:10:00,246.37,246.75,246.36,246.7,15713.0,246.37,246.75,246.36,246.7,15713.0
2016-09-02 15:15:00,246.68,246.94,246.51,246.7,22426.0,246.68,246.94,246.51,246.7,22426.0
2016-09-02 15:20:00,246.67,246.68,246.31,246.32,4500.0,246.67,246.68,246.31,246.32,4500.0
2016-09-02 15:25:00,246.4,246.4,246.27,246.32,5172.0,246.4,246.4,246.27,246.32,5172.0
2016-09-02 15:30:00,246.35,246.43,246.27,246.37,4305.0,246.35,246.43,246.27,246.37,4305.0
2016-09-02 15:35:00,246.42,246.53,246.3,246.39,6122.0,246.42,246.53,246.3,246.39,6122.0
2016-09-02 15:40:00,246.4,246.64,246.39,246.47,10127.0,246.4,246.64,246.39,246.47,10127.0
2016-09-02 15:45:00,246.47,246.58,246.28,246.31,9944.0,246.47,246.58,246.28,246.31,9944.0
2016-09-02 15:50:00,246.31,246.56,246.31,246.55,12736.0,246.31,246.56,246.31,246.55,12736.0
2016-09-02 15:55:00,246.52,246.77,246.4,246.45,27491.0,246.52,246.77,246.4,246.45,27491.0
2016-09-06 09:30:00,246.82,246.94,246.37,246.86,16655.0,246.82,246.94,246.37,246.86,16655.0
2016-09-06 09:35:00,246.91,247.11,246.48,247.07,12015.0,246.91,247.11,246.48,247.07,12015.0
2016-09-06 09:40:00,246.98,248.15,246.84,247.7,12902.0,246.98,248.15,246.84,247.7,12902.0
2016-09-06 09:45:00,247.86,248.54,247.74,248.37,9793.0,247.86,248.54,247.74,248.37,9793.0
2016-09-06 09:50:00,248.38,248.87,248.31,248.58,13792.0,248.38,248.87,248.31,248.58,13792.0
2016-09-06 09:55:00,248.63,249.11,248.61,248.61,7600.0,248.63,249.11,248.61,248.61,7600.0
2016-09-06 10:00:00,248.79,249.12,248.61,249.1,7788.0,248.79,249.12,248.61,249.1,7788.0
2016-09-06 10:05:00,249.15,249.15,248.39,248.62,8886.0,249.15,249.15,248.39,248.62,8886.0
2016-09-06 10:10:00,248.8,248.8,248.44,248.73,1800.0,248.8,248.8,248.44,248.73,1800.0
2016-09-06 10:15:00,248.57,248.69,248.08,248.11,8571.0,248.57,248.69,248.08,248.11,8571.0
2016-09-06 10:20:00,248.08,248.49,248.0,248.49,6599.0,248.08,248.49,248.0,248.49,6599.0
2016-09-06 10:25:00,248.32,248.37,248.0,248.12,5738.0,248.32,248.37,248.0,248.12,5738.0
2016-09-06 10:30:00,248.19,248.3,248.1,248.13,4850.0,248.19,248.3,248.1,248.13,4850.0
2016-09-06 10:35:00,248.12,248.18,247.96,247.96,2495.0,248.12,248.18,247.96,247.96,2495.0
2016-09-06 10:40:00,248.02,248.04,247.83,247.94,6900.0,248.02,248.04,247.83,247.94,6900.0
2016-09-06 10:45:00,247.89,247.92,247.4,247.5,5996.0,247.89,247.92,247.4,247.5,5996.0
2016-09-06 10:50:00,247.32,247.57,247.3,247.57,1700.0,247.32,247.57,247.3,247.57,1700.0
2016-09-06 10:55:00,247.69,247.72,247.42,247.56,2317.0,247.69,247.72,247.42,247.56,2317.0
2016-09-06 11:00:00,247.61,247.69,247.31,247.43,4000.0,247.61,247.69,247.31,247.43,4000.0
2016-09-06 11:05:00,247.55,247.7,247.04,247.04,7516.0,247.55,247.7,247.04,247.04,7516.0
2016-09-06 11:10:00,247.04,247.47,247.03,247.35,2900.0,247.04,247.47,247.03,247.35,2900.0
2016-09-06 11:15:00,247.48,247.97,247.48,247.87,4571.0,247.48,247.97,247.48,247.87,4571.0
2016-09-06 11:20:00,247.8,247.8,247.6,247.72,5533.0,247.8,247.8,247.6,247.72,5533.0
2016-09-06 11:25:00,247.72,247.84,247.64,247.83,2467.0,247.72,247.84,247.64,247.83,2467.0
2016-09-06 11:30:00,247.65,247.86,247.62,247.7,7872.0,247.65,247.86,247.62,247.7,7872.0
2016-09-06 11:35:00,247.76,248.07,247.75,247.97,5001.0,247.76,248.07,247.75,247.97,5001.0
2016-09-06 11:40:00,248.0,248.28,247.94,248.19,5200.0,248.0,248.28,247.94,248.19,5200.0
2016-09-06 11:45:00,248.19,248.59,248.13,248.43,7442.0,248.19,248.59,248.13,248.43,7442.0
2016-09-06 11:50:00,248.47,248.67,248.46,248.46,1752.0,248.47,248.67,248.46,248.46,1752.0
2016-09-06 11:55:00,248.56,248.56,248.22,248.29,3802.0,248.56,248.56,248.22,248.29,3802.0
2016-09-06 12:00:00,248.3,248.3,248.08,248.12,6300.0,248.3,248.3,248.08,248.12,6300.0
2016-09-06 12:05:00,248.18,248.18,248.01,248.02,5000.0,248.18,248.18,248.01,248.02,5000.0
2016-09-06 12:10:00,248.04,248.2,247.96,248.15,3900.0,248.04,248.2,247.96,248.15,3900.0
2016-09-06 12:15:00,248.19,248.2,248.03,248.03,3635.0,248.19,248.2,248.03,248.03,3635.0
2016-09-06 12:20:00,248.11,248.11,247.88,247.98,4410.0,248.11,248.11,247.88,247.98,4410.0
2016-09-06 12:25:00,247.89,247.89,247.69,247.71,4200.0,247.89,247.89,247.69,247.71,4200.0
2016-09-06 12:30:00,247.61,247.83,247.61,247.75,2961.0,247.61,247.83,247.61,247.75,2961.0
2016-09-06 12:35:00,247.55,247.67,247.45,247.45,704.0,247.55,247.67,247.45,247.45,704.0
2016-09-06 12:40:00,247.44,247.63,247.41,247.55,4150.0,247.44,247.63,247.41,247.55,4150.0
2016-09-06 12:45:00,247.5,247.6,247.45,247.6,2700.0,247.5,247.6,247.45,247.6,2700.0
2016-09-06 12:50:00,247.52,247.54,247.39,247.39,2650.0,247.52,247.54,247.39,247.39,2650.0
2016-09-06 12:55:00,247.38,247.38,247.17,247.26,2771.0,247.38,247.38,247.17,247.26,2771.0
2016-09-06 13:00:00,247.2,247.25,247.1,247.11,3025.0,247.2,247.25,247.1,247.11,3025.0
2016-09-06 13:05:00,247.05,247.21,246.95,247.21,4691.0,247.05,247.21,246.95,247.21,4691.0
2016-09-06 13:10:00,247.15,247.17,247.1,247.1,1500.0,247.15,247.17,247.1,247.1,1500.0
2016-09-06 13:15:00,247.07,247.22,247.07,247.12,2800.0,247.07,247.22,247.07,247.12,2800.0
2016-09-06 13:20:00,247.12,247.19,247.0,247.08,5120.0,247.12,247.19,247.0,247.08,5120.0
2016-09-06 13:25:00,247.07,247.09,246.83,246.83,2686.0,247.07,247.09,246.83,246.83,2686.0
2016-09-06 13:30:00,246.87,247.05,246.82,247.0,1830.0,246.87,247.05,246.82,247.0,1830.0
2016-09-06 13:35:00,247.06,247.06,246.84,246.85,2300.0,247.06,247.06,246.84,246.85,2300.0
2016-09-06 13:40:00,246.82,247.05,246.82,246.97,4800.0,246.82,247.05,246.82,246.97,4800.0
2016-09-06 13:45:00,246.9,247.01,246.86,246.86,1513.0,246.9,247.01,246.86,246.86,1513.0
2016-09-06 13:50:00,246.92,247.0,246.86,247.0,2200.0,246.92,247.0,246.86,247.0,2200.0
2016-09-06 13:55:00,247.04,247.1,247.01,247.1,1700.0,247.04,247.1,247.01,247.1,1700.0
2016-09-06 14:00:00,247.07,247.19,247.05,247.19,6710.0,247.07,247.19,247.05,247.19,6710.0
2016-09-06 14:05:00,247.2,247.2,246.89,246.9,3847.0,247.2,247.2,246.89,246.9,3847.0
2016-09-06 14:10:00,246.91,247.07,246.86,247.03,4104.0,246.91,247.07,246.86,247.03,4104.0
2016-09-06 14:15:00,246.93,247.02,246.83,247.02,2000.0,246.93,247.02,246.83,247.02,2000.0
2016-09-06 14:20:00,247.02,247.14,247.01,247.1,2400.0,247.02,247.14,247.01,247.1,2400.0
2016-09-06 14:25:00,247.0,247.08,246.98,247.05,1600.0,247.0,247.08,246.98,247.05,1600.0
2016-09-06 14:30:00,247.05,247.15,246.93,247.05,3889.0,247.05,247.15,246.93,247.05,3889.0
2016-09-06 14:35:00,247.11,247.12,247.0,247.09,2104.0,247.11,247.12,247.0,247.09,2104.0
2016-09-06 14:40:00,247.02,247.12,246.92,247.0,10946.0,247.02,247.12,246.92,247.0,10946.0
2016-09-06 14:45:00,246.98,247.05,246.87,246.97,8882.0,246.98,247.05,246.87,246.97,8882.0
2016-09-06 14:50:00,247.03,247.16,246.98,247.14,4880.0,247.03,247.16,246.98,247.14,4880.0
2016-09-06 14:55:00,247.1,247.35,247.07,247.35,4250.0,247.1,247.35,247.07,247.35,4250.0
2016-09-06 15:00:00,247.32,247.49,247.28,247.44,5372.0,247.32,247.49,247.28,247.44,5372.0
2016-09-06 15:05:00,247.47,247.56,247.4,247.46,5345.0,247.47,247.56,247.4,247.46,5345.0
2016-09-06 15:10:00,247.43,247.43,247.33,247.34,3168.0,247.43,247.43,247.33,247.34,3168.0
2016-09-06 15:15:00,247.32,247.85,247.32,247.85,7300.0,247.32,247.85,247.32,247.85,7300.0
2016-09-06 15:20:00,247.88,248.26,247.82,248.23,13666.0,247.88,248.26,247.82,248.23,13666.0
2016-09-06 15:25:00,248.22,248.49,248.16,248.49,12016.0,248.22,248.49,248.16,248.49,12016.0
2016-09-06 15:30:00,248.49,248.58,248.3,248.52,17677.0,248.49,248.58,248.3,248.52,17677.0
2016-09-06 15:35:00,248.52,248.9,248.47,248.87,18586.0,248.52,248.9,248.47,248.87,18586.0
2016-09-06 15:40:00,248.9,249.29,248.76,249.24,23280.0,248.9,249.29,248.76,249.24,23280.0
2016-09-06 15:45:00,249.24,249.39,249.14,249.29,31757.0,249.24,249.39,249.14,249.29,31757.0
2016-09-06 15:50:00,249.3,249.45,249.19,249.37,53871.0,249.3,249.45,249.19,249.37,53871.0
2016-09-06 15:55:00,249.37,249.76,249.28,249.64,89254.0,249.37,249.76,249.28,249.64,89254.0
2016-09-07 09:30:00,249.96,250.0,248.14,248.14,20312.0,249.96,250.0,248.14,248.14,20312.0
2016-09-07 09:35:00,248.35,249.2,248.07,248.81,4936.0,248.35,249.2,248.07,248.81,4936.0
2016-09-07 09:40:00,248.69,249.37,248.69,248.74,4319.0,248.69,249.37,248.69,248.74,4319.0
2016-09-07 09:45:00,248.74,249.29,248.68,249.08,7073.0,248.74,249.29,248.68,249.08,7073.0
2016-09-07 09:50:00,249.02,249.05,248.3,248.45,6521.0,249.02,249.05,248.3,248.45,6521.0
2016-09-07 09:55:00,248.5,248.5,248.2,248.2,3569.0,248.5,248.5,248.2,248.2,3569.0
2016-09-07 10:00:00,248.45,248.49,248.13,248.13,2156.0,248.45,248.49,248.13,248.13,2156.0
2016-09-07 10:05:00,248.09,248.23,247.63,247.7,7050.0,248.09,248.23,247.63,247.7,7050.0
2016-09-07 10:10:00,247.84,247.89,247.04,247.2,7907.0,247.84,247.89,247.04,247.2,7907.0
2016-09-07 10:15:00,247.11,247.48,246.91,247.43,13898.0,247.11,247.48,246.91,247.43,13898.0
2016-09-07 10:20:00,247.58,247.63,247.4,247.57,4798.0,247.58,247.63,247.4,247.57,4798.0
2016-09-07 10:25:00,247.62,247.63,247.21,247.4,3510.0,247.62,247.63,247.21,247.4,3510.0
2016-09-07 10:30:00,247.44,247.45,247.19,247.29,1800.0,247.44,247.45,247.19,247.29,1800.0
2016-09-07 10:35:00,247.26,247.43,247.26,247.28,2500.0,247.26,247.43,247.26,247.28,2500.0
2016-09-07 10:40:00,247.27,247.4,247.04,247.05,2530.0,247.27,247.4,247.04,247.05,2530.0
2016-09-07 10:45:00,247.09,247.17,247.04,247.17,1885.0,247.09,247.17,247.04,247.17,1885.0
2016-09-07 10:50:00,247.26,247.26,246.84,247.05,7844.0,247.26,247.26,246.84,247.05,7844.0
2016-09-07 10:55:00,247.17,247.36,247.16,247.24,2887.0,247.17,247.36,247.16,247.24,2887.0
2016-09-07 11:00:00,247.26,247.27,247.05,247.18,3321.0,247.26,247.27,247.05,247.18,3321.0
2016-09-07 11:05:00,247.2,247.31,247.11,247.21,3721.0,247.2,247.31,247.11,247.21,3721.0
2016-09-07 11:10:00,247.22,247.24,247.04,247.06,6787.0,247.22,247.24,247.04,247.06,6787.0
2016-09-07 11:15:00,247.06,247.15,246.62,246.62,14023.0,247.06,247.15,246.62,246.62,14023.0
2016-09-07 11:20:00,246.69,246.78,246.52,246.61,4966.0,246.69,246.78,246.52,246.61,4966.0
2016-09-07 11:25:00,246.53,246.68,246.48,246.61,5727.0,246.53,246.68,246.48,246.61,5727.0
2016-09-07 11:30:00,246.59,246.77,246.3,246.77,4785.0,246.59,246.77,246.3,246.77,4785.0
2016-09-07 11:35:00,246.61,246.85,246.58,246.68,4100.0,246.61,246.85,246.58,246.68,4100.0
2016-09-07 11:40:00,246.65,246.89,246.56,246.57,3982.0,246.65,246.89,246.56,246.57,3982.0
2016-09-07 11:45:00,246.56,246.6,246.44,246.59,4292.0,246.56,246.6,246.44,246.59,4292.0
2016-09-07 11:50:00,246.65,246.65,246.44,246.5,3898.0,246.65,246.65,246.44,246.5,3898.0
2016-09-07 11:55:00,246.51,246.69,246.51,246.65,5123.0,246.51,246.69,246.51,246.65,5123.0
2016-09-07 12:00:00,246.65,246.68,246.34,246.44,5268.0,246.65,246.68,246.34,246.44,5268.0
2016-09-07 12:05:00,246.45,246.59,246.37,246.47,4428.0,246.45,246.59,246.37,246.47,4428.0
2016-09-07 12:10:00,246.52,246.55,246.29,246.32,2886.0,246.52,246.55,246.29,246.32,2886.0
2016-09-07 12:15:00,246.41,246.48,246.35,246.42,2506.0,246.41,246.48,246.35,246.42,2506.0
2016-09-07 12:20:00,246.39,246.51,246.27,246.47,3450.0,246.39,246.51,246.27,246.47,3450.0
2016-09-07 12:25:00,246.35,246.5,246.26,246.5,3005.0,246.35,246.5,246.26,246.5,3005.0
2016-09-07 12:30:00,246.33,246.42,246.05,246.05,3908.0,246.33,246.42,246.05,246.05,3908.0
2016-09-07 12:35:00,246.08,246.13,245.83,246.05,8116.0,246.08,246.13,245.83,246.05,8116.0
2016-09-07 12:40:00,246.13,246.24,246.02,246.21,1500.0,246.13,246.24,246.02,246.21,1500.0
2016-09-07 12:45:00,246.27,246.45,246.23,246.29,3050.0,246.27,246.45,246.23,246.29,3050.0
2016-09-07 12:50:00,246.38,246.38,246.17,246.29,4839.0,246.38,246.38,246.17,246.29,4839.0
2016-09-07 12:55:00,246.34,246.46,246.34,246.45,5200.0,246.34,246.46,246.34,246.45,5200.0
2016-09-07 13:00:00,246.5,246.63,246.43,246.56,17954.0,246.5,246.63,246.43,246.56,17954.0
2016-09-07 13:05:00,246.55,246.82,246.53,246.62,15859.0,246.55,246.82,246.53,246.62,15859.0
2016-09-07 13:10:00,246.71,246.79,246.58,246.71,12350.0,246.71,246.79,246.58,246.71,12350.0
2016-09-07 13:15:00,246.65,246.81,246.65,246.73,3300.0,246.65,246.81,246.65,246.73,3300.0
2016-09-07 13:20:00,246.72,246.75,246.6,246.69,5547.0,246.72,246.75,246.6,246.69,5547.0
2016-09-07 13:25:00,246.67,246.81,246.58,246.8,6100.0,246.67,246.81,246.58,246.8,6100.0
2016-09-07 13:30:00,246.74,246.76,246.69,246.74,3600.0,246.74,246.76,246.69,246.74,3600.0
2016-09-07 13:35:00,246.73,246.78,246.66,246.7,6615.0,246.73,246.78,246.66,246.7,6615.0
2016-09-07 13:40:00,246.7,246.77,246.68,246.75,1000.0,246.7,246.77,246.68,246.75,1000.0
2016-09-07 13:45:00,246.77,246.82,246.69,246.82,1525.0,246.77,246.82,246.69,246.82,1525.0
2016-09-07 13:50:00,246.8,247.07,246.8,247.07,1600.0,246.8,247.07,246.8,247.07,1600.0
2016-09-07 13:55:00,247.15,247.27,247.02,247.03,2800.0,247.15,247.27,247.02,247.03,2800.0
2016-09-07 14:00:00,247.02,247.11,247.0,247.06,2700.0,247.02,247.11,247.0,247.06,2700.0
2016-09-07 14:05:00,247.05,247.18,246.99,247.04,1713.0,247.05,247.18,246.99,247.04,1713.0
2016-09-07 14:10:00,247.02,247.08,246.94,246.94,7100.0,247.02,247.08,246.94,246.94,7100.0
2016-09-07 14:15:00,246.89,246.89,246.66,246.67,1600.0,246.89,246.89,246.66,246.67,1600.0
2016-09-07 14:20:00,246.72,246.82,246.7,246.82,3300.0,246.72,246.82,246.7,246.82,3300.0
2016-09-07 14:25:00,246.8,246.81,246.66,246.72,1720.0,246.8,246.81,246.66,246.72,1720.0
2016-09-07 14:30:00,246.72,246.84,246.67,246.84,3499.0,246.72,246.84,246.67,246.84,3499.0
2016-09-07 14:35:00,246.81,246.85,246.65,246.78,4595.0,246.81,246.85,246.65,246.78,4595.0
2016-09-07 14:40:00,246.75,246.85,246.65,246.65,2923.0,246.75,246.85,246.65,246.65,2923.0
2016-09-07 14:45:00,246.76,246.84,246.69,246.81,3219.0,246.76,246.84,246.69,246.81,3219.0
2016-09-07 14:50:00,246.78,246.86,246.69,246.78,2576.0,246.78,246.86,246.69,246.78,2576.0
2016-09-07 14:55:00,246.77,246.78,246.58,246.7,3550.0,246.77,246.78,246.58,246.7,3550.0
2016-09-07 15:00:00,246.7,246.78,246.58,246.71,4062.0,246.7,246.78,246.58,246.71,4062.0
2016-09-07 15:05:00,246.72,246.82,246.67,246.73,3425.0,246.72,246.82,246.67,246.73,3425.0
2016-09-07 15:10:00,246.74,246.77,246.64,246.77,5080.0,246.74,246.77,246.64,246.77,5080.0
2016-09-07 15:15:00,246.78,246.87,246.73,246.8,4458.0,246.78,246.87,246.73,246.8,4458.0
2016-09-07 15:20:00,246.82,246.82,246.68,246.74,3850.0,246.82,246.82,246.68,246.74,3850.0
2016-09-07 15:25:00,246.73,246.79,246.7,246.73,3273.0,246.73,246.79,246.7,246.73,3273.0
2016-09-07 15:30:00,246.68,246.78,246.66,246.72,2500.0,246.68,246.78,246.66,246.72,2500.0
2016-09-07 15:35:00,246.77,246.82,246.72,246.72,4072.0,246.77,246.82,246.72,246.72,4072.0
2016-09-07 15:40:00,246.7,246.81,246.64,246.68,5376.0,246.7,246.81,246.64,246.68,5376.0
2016-09-07 15:45:00,246.69,246.86,246.64,246.8,10377.0,246.69,246.86,246.64,246.8,10377.0
2016-09-07 15:50:00,246.79,246.82,246.7,246.76,14513.0,246.79,246.82,246.7,246.76,14513.0
2016-09-07 15:55:00,246.75,246.83,246.63,246.71,28403.0,246.75,246.83,246.63,246.71,28403.0
2016-09-08 09:30:00,244.93,245.9,244.42,244.85,25586.0,244.93,245.9,244.42,244.85,25586.0
2016-09-08 09:35:00,244.61,244.79,243.86,244.47,15342.0,244.61,244.79,243.86,244.47,15342.0
2016-09-08 09:40:00,244.5,244.98,244.22,244.6,10073.0,244.5,244.98,244.22,244.6,10073.0
2016-09-08 09:45:00,244.65,244.65,243.92,244.21,7659.0,244.65,244.65,243.92,244.21,7659.0
2016-09-08 09:50:00,244.21,244.24,243.71,243.9,14354.0,244.21,244.24,243.71,243.9,14354.0
2016-09-08 09:55:00,243.73,243.73,243.14,243.25,12034.0,243.73,243.73,243.14,243.25,12034.0
2016-09-08 10:00:00,243.13,243.81,243.0,243.75,10464.0,243.13,243.81,243.0,243.75,10464.0
2016-09-08 10:05:00,243.79,243.8,243.56,243.6,5101.0,243.79,243.8,243.56,243.6,5101.0
2016-09-08 10:10:00,243.64,244.62,243.59,244.59,20691.0,243.64,244.62,243.59,244.59,20691.0
2016-09-08 10:15:00,244.47,244.51,243.83,244.23,20468.0,244.47,244.51,243.83,244.23,20468.0
2016-09-08 10:20:00,244.25,244.49,244.17,244.25,6824.0,244.25,244.49,244.17,244.25,6824.0
2016-09-08 10:25:00,244.15,244.51,244.15,244.47,9573.0,244.15,244.51,244.15,244.47,9573.0
2016-09-08 10:30:00,244.45,244.63,244.08,244.08,4136.0,244.45,244.63,244.08,244.08,4136.0
2016-09-08 10:35:00,244.26,244.55,244.19,244.19,6134.0,244.26,244.55,244.19,244.19,6134.0
2016-09-08 10:40:00,244.19,244.36,244.09,244.19,3495.0,244.19,244.36,244.09,244.19,3495.0
2016-09-08 10:45:00,244.11,244.26,244.08,244.15,2800.0,244.11,244.26,244.08,244.15,2800.0
2016-09-08 10:50:00,244.15,244.2,243.95,244.2,6060.0,244.15,244.2,243.95,244.2,6060.0
2016-09-08 10:55:00,244.25,244.44,244.13,244.13,11879.0,244.25,244.44,244.13,244.13,11879.0
2016-09-08 11:00:00,244.33,244.56,244.08,244.08,8521.0,244.33,244.56,244.08,244.08,8521.0
2016-09-08 11:05:00,244.02,244.37,244.02,244.34,9078.0,244.02,244.37,244.02,244.34,9078.0
2016-09-08 11:10:00,244.39,244.47,244.2,244.2,17474.0,244.39,244.47,244.2,244.2,17474.0
2016-09-08 11:15:00,244.19,244.22,243.96,243.99,11039.0,244.19,244.22,243.96,243.99,11039.0
2016-09-08 11:20:00,243.98,244.1,243.82,244.0,8352.0,243.98,244.1,243.82,244.0,8352.0
2016-09-08 11:25:00,244.09,244.3,244.09,244.21,9835.0,244.09,244.3,244.09,244.21,9835.0
2016-09-08 11:30:00,244.26,244.31,243.8,243.96,9615.0,244.26,244.31,243.8,243.96,9615.0
2016-09-08 11:35:00,243.93,243.95,243.79,243.8,7038.0,243.93,243.95,243.79,243.8,7038.0
2016-09-08 11:40:00,243.9,244.32,243.9,244.22,6142.0,243.9,244.32,243.9,244.22,6142.0
2016-09-08 11:45:00,244.21,244.77,244.2,244.76,17906.0,244.21,244.77,244.2,244.76,17906.0
2016-09-08 11:50:00,244.78,245.04,244.78,245.0,28260.0,244.78,245.04,244.78,245.0,28260.0
2016-09-08 11:55:00,245.0,245.0,244.47,244.52,6313.0,245.0,245.0,244.47,244.52,6313.0
2016-09-08 12:00:00,244.61,244.71,244.52,244.71,2099.0,244.61,244.71,244.52,244.71,2099.0
2016-09-08 12:05:00,244.71,244.71,244.44,244.49,2400.0,244.71,244.71,244.44,244.49,2400.0
2016-09-08 12:10:00,244.37,244.49,244.16,244.27,3314.0,244.37,244.49,244.16,244.27,3314.0
2016-09-08 12:15:00,244.36,244.36,244.07,244.34,2483.0,244.36,244.36,244.07,244.34,2483.0
2016-09-08 12:20:00,244.21,244.27,244.01,244.24,2610.0,244.21,244.27,244.01,244.24,2610.0
2016-09-08 12:25:00,244.41,244.41,243.9,244.21,6489.0,244.41,244.41,243.9,244.21,6489.0
2016-09-08 12:30:00,244.22,244.62,244.21,244.5,5001.0,244.22,244.62,244.21,244.5,5001.0
2016-09-08 12:35:00,244.49,244.49,244.12,244.24,1380.0,244.49,244.49,244.12,244.24,1380.0
2016-09-08 12:40:00,244.23,244.31,244.2,244.24,3300.0,244.23,244.31,244.2,244.24,3300.0
2016-09-08 12:45:00,244.25,244.46,244.25,244.4,8013.0,244.25,244.46,244.25,244.4,8013.0
2016-09-08 12:50:00,244.32,244.6,244.2,244.54,11922.0,244.32,244.6,244.2,244.54,11922.0
2016-09-08 12:55:00,244.58,244.68,244.4,244.62,4590.0,244.58,244.68,244.4,244.62,4590.0
2016-09-08 13:00:00,244.55,244.6,244.4,244.4,6479.0,244.55,244.6,244.4,244.4,6479.0
2016-09-08 13:05:00,244.38,244.44,244.1,244.1,8500.0,244.38,244.44,244.1,244.1,8500.0
2016-09-08 13:10:00,244.11,244.17,243.9,243.96,9581.0,244.11,244.17,243.9,243.96,9581.0
2016-09-08 13:15:00,243.93,244.25,243.59,244.23,30091.0,243.93,244.25,243.59,244.23,30091.0
2016-09-08 13:20:00,244.21,244.64,244.21,244.64,10767.0,244.21,244.64,244.21,244.64,10767.0
2016-09-08 13:25:00,244.59,244.87,244.54,244.77,15464.0,244.59,244.87,244.54,244.77,15464.0
2016-09-08 13:30:00,244.72,244.85,244.25,244.3,17369.0,244.72,244.85,244.25,244.3,17369.0
2016-09-08 13:35:00,244.29,244.32,244.09,244.09,7993.0,244.29,244.32,244.09,244.09,7993.0
2016-09-08 13:40:00,244.05,244.14,243.76,243.91,12755.0,244.05,244.14,243.76,243.91,12755.0
2016-09-08 13:45:00,243.95,243.95,243.45,243.49,16311.0,243.95,243.95,243.45,243.49,16311.0
2016-09-08 13:50:00,243.45,243.96,243.01,243.96,22677.0,243.45,243.96,243.01,243.96,22677.0
2016-09-08 13:55:00,244.0,244.17,243.91,244.17,6076.0,244.0,244.17,243.91,244.17,6076.0
2016-09-08 14:00:00,244.14,244.2,243.95,244.12,2900.0,244.14,244.2,243.95,244.12,2900.0
2016-09-08 14:05:00,244.0,244.0,243.91,243.93,2100.0,244.0,244.0,243.91,243.93,2100.0
2016-09-08 14:10:00,243.9,243.9,243.72,243.76,2500.0,243.9,243.9,243.72,243.76,2500.0
2016-09-08 14:15:00,243.67,243.74,243.65,243.74,2081.0,243.67,243.74,243.65,243.74,2081.0
2016-09-08 14:20:00,243.75,243.86,243.7,243.71,2250.0,243.75,243.86,243.7,243.71,2250.0
2016-09-08 14:25:00,243.66,243.82,243.38,243.41,8131.0,243.66,243.82,243.38,243.41,8131.0
2016-09-08 14:30:00,243.36,243.67,243.36,243.66,2234.0,243.36,243.67,243.36,243.66,2234.0
2016-09-08 14:35:00,243.64,243.7,243.46,243.47,3869.0,243.64,243.7,243.46,243.47,3869.0
2016-09-08 14:40:00,243.51,243.56,243.42,243.47,3400.0,243.51,243.56,243.42,243.47,3400.0
2016-09-08 14:45:00,243.32,243.35,243.12,243.32,3252.0,243.32,243.35,243.12,243.32,3252.0
2016-09-08 14:50:00,243.27,243.29,243.1,243.21,2500.0,243.27,243.29,243.1,243.21,2500.0
2016-09-08 14:55:00,243.22,243.33,243.17,243.28,4850.0,243.22,243.33,243.17,243.28,4850.0
2016-09-08 15:00:00,243.28,243.35,243.24,243.25,3887.0,243.28,243.35,243.24,243.25,3887.0
2016-09-08 15:05:00,243.17,243.3,243.17,243.26,3100.0,243.17,243.3,243.17,243.26,3100.0
2016-09-08 15:10:00,243.31,243.49,243.31,243.32,5210.0,243.31,243.49,243.31,243.32,5210.0
2016-09-08 15:15:00,243.27,243.43,243.25,243.27,6950.0,243.27,243.43,243.25,243.27,6950.0
2016-09-08 15:20:00,243.28,243.49,243.21,243.46,3241.0,243.28,243.49,243.21,243.46,3241.0
2016-09-08 15:25:00,243.42,243.46,243.36,243.36,3410.0,243.42,243.46,243.36,243.36,3410.0
2016-09-08 15:30:00,243.34,243.45,243.33,243.44,6581.0,243.34,243.45,243.33,243.44,6581.0
2016-09-08 15:35:00,243.41,243.51,243.34,243.43,10851.0,243.41,243.51,243.34,243.43,10851.0
2016-09-08 15:40:00,243.42,243.6,243.36,243.59,10009.0,243.42,243.6,243.36,243.59,10009.0
2016-09-08 15:45:00,243.57,243.75,243.45,243.67,10690.0,243.57,243.75,243.45,243.67,10690.0
2016-09-08 15:50:00,243.68,243.74,243.51,243.57,10995.0,243.68,243.74,243.51,243.57,10995.0
2016-09-08 15:55:00,243.55,243.87,243.52,243.53,42664.0,243.55,243.87,243.52,243.53,42664.0
2016-09-09 09:30:00,243.16,243.32,241.05,241.75,42286.0,243.16,243.32,241.05,241.75,42286.0
2016-09-09 09:35:00,241.43,242.57,241.1,242.23,15119.0,241.43,242.57,241.1,242.23,15119.0
2016-09-09 09:40:00,242.34,243.56,242.33,243.03,11893.0,242.34,243.56,242.33,243.03,11893.0
2016-09-09 09:45:00,243.28,243.56,243.04,243.2,6200.0,243.28,243.56,243.04,243.2,6200.0
2016-09-09 09:50:00,243.35,243.35,242.79,242.82,4846.0,243.35,243.35,242.79,242.82,4846.0
2016-09-09 09:55:00,242.76,242.88,242.2,242.77,9838.0,242.76,242.88,242.2,242.77,9838.0
2016-09-09 10:00:00,242.57,242.68,242.34,242.65,6693.0,242.57,242.68,242.34,242.65,6693.0
2016-09-09 10:05:00,242.62,242.63,242.19,242.38,4370.0,242.62,242.63,242.19,242.38,4370.0
2016-09-09 10:10:00,242.38,242.6,242.25,242.59,5056.0,242.38,242.6,242.25,242.59,5056.0
2016-09-09 10:15:00,242.76,243.27,242.56,242.56,7682.0,242.76,243.27,242.56,242.56,7682.0
2016-09-09 10:20:00,242.5,242.67,242.28,242.61,14263.0,242.5,242.67,242.28,242.61,14263.0
2016-09-09 10:25:00,242.51,242.89,242.28,242.89,33194.0,242.51,242.89,242.28,242.89,33194.0
2016-09-09 10:30:00,242.38,242.71,242.37,242.45,11232.0,242.38,242.71,242.37,242.45,11232.0
2016-09-09 10:35:00,242.45,242.5,242.24,242.28,13449.0,242.45,242.5,242.24,242.28,13449.0
2016-09-09 10:40:00,242.43,242.85,242.28,242.66,7914.0,242.43,242.85,242.28,242.66,7914.0
2016-09-09 10:45:00,242.7,242.72,242.38,242.63,10045.0,242.7,242.72,242.38,242.63,10045.0
2016-09-09 10:50:00,242.67,242.83,242.57,242.75,8775.0,242.67,242.83,242.57,242.75,8775.0
2016-09-09 10:55:00,242.68,242.8,242.54,242.64,4540.0,242.68,242.8,242.54,242.64,4540.0
2016-09-09 11:00:00,242.74,242.74,242.39,242.39,8381.0,242.74,242.74,242.39,242.39,8381.0
2016-09-09 11:05:00,242.22,242.55,242.1,242.48,6000.0,242.22,242.55,242.1,242.48,6000.0
2016-09-09 11:10:00,242.39,242.54,242.26,242.35,4100.0,242.39,242.54,242.26,242.35,4100.0
2016-09-09 11:15:00,242.36,242.55,242.27,242.48,5836.0,242.36,242.55,242.27,242.48,5836.0
2016-09-09 11:20:00,242.51,242.56,242.24,242.31,7785.0,242.51,242.56,242.24,242.31,7785.0
2016-09-09 11:25:00,242.34,242.62,242.18,242.4,27647.0,242.34,242.62,242.18,242.4,27647.0
2016-09-09 11:30:00,242.45,242.45,241.87,241.87,17462.0,242.45,242.45,241.87,241.87,17462.0
2016-09-09 11:35:00,242.04,242.11,241.85,241.87,5377.0,242.04,242.11,241.85,241.87,5377.0
2016-09-09 11:40:00,241.92,242.25,241.85,242.18,10903.0,241.92,242.25,241.85,242.18,10903.0
2016-09-09 11:45:00,242.26,242.6,242.24,242.28,14104.0,242.26,242.6,242.24,242.28,14104.0
2016-09-09 11:50:00,242.34,242.46,242.22,242.34,2600.0,242.34,242.46,242.22,242.34,2600.0
2016-09-09 11:55:00,242.26,242.32,241.99,242.04,2750.0,242.26,242.32,241.99,242.04,2750.0
2016-09-09 12:00:00,242.07,242.37,242.07,242.29,3400.0,242.07,242.37,242.07,242.29,3400.0
2016-09-09 12:05:00,242.26,242.26,241.86,242.06,4337.0,242.26,242.26,241.86,242.06,4337.0
2016-09-09 12:10:00,241.99,242.11,241.88,242.0,2170.0,241.99,242.11,241.88,242.0,2170.0
2016-09-09 12:15:00,241.88,241.97,241.55,241.64,11065.0,241.88,241.97,241.55,241.64,11065.0
2016-09-09 12:20:00,241.62,241.82,241.5,241.68,16205.0,241.62,241.82,241.5,241.68,16205.0
2016-09-09 12:25:00,241.72,242.1,241.67,242.09,4890.0,241.72,242.1,241.67,242.09,4890.0
2016-09-09 12:30:00,242.17,242.34,242.0,242.24,4746.0,242.17,242.34,242.0,242.24,4746.0
2016-09-09 12:35:00,242.3,242.73,242.3,242.61,11056.0,242.3,242.73,242.3,242.61,11056.0
2016-09-09 12:40:00,242.56,242.76,242.37,242.54,11103.0,242.56,242.76,242.37,242.54,11103.0
2016-09-09 12:45:00,242.62,242.74,242.31,242.38,8985.0,242.62,242.74,242.31,242.38,8985.0
2016-09-09 12:50:00,242.44,242.78,242.38,242.61,16328.0,242.44,242.78,242.38,242.61,16328.0
2016-09-09 12:55:00,242.66,242.66,242.34,242.63,6300.0,242.66,242.66,242.34,242.63,6300.0
2016-09-09 13:00:00,242.55,242.88,242.4,242.67,7300.0,242.55,242.88,242.4,242.67,7300.0
2016-09-09 13:05:00,242.75,242.96,242.47,242.72,10760.0,242.75,242.96,242.47,242.72,10760.0
2016-09-09 13:10:00,242.63,242.63,242.12,242.12,9310.0,242.63,242.63,242.12,242.12,9310.0
2016-09-09 13:15:00,242.09,242.17,241.71,241.81,10448.0,242.09,242.17,241.71,241.81,10448.0
2016-09-09 13:20:00,241.82,241.85,241.56,241.8,7250.0,241.82,241.85,241.56,241.8,7250.0
2016-09-09 13:25:00,241.77,242.06,241.68,241.83,8400.0,241.77,242.06,241.68,241.83,8400.0
2016-09-09 13:30:00,241.72,242.16,241.72,242.16,8626.0,241.72,242.16,241.72,242.16,8626.0
2016-09-09 13:35:00,242.12,242.12,241.73,241.91,5483.0,242.12,242.12,241.73,241.91,5483.0
2016-09-09 13:40:00,241.77,241.78,241.25,241.33,4150.0,241.77,241.78,241.25,241.33,4150.0
2016-09-09 13:45:00,241.06,241.25,240.62,240.75,34930.0,241.06,241.25,240.62,240.75,34930.0
2016-09-09 13:50:00,240.83,241.02,240.46,240.8,14831.0,240.83,241.02,240.46,240.8,14831.0
2016-09-09 13:55:00,240.78,241.25,240.68,240.96,6313.0,240.78,241.25,240.68,240.96,6313.0
2016-09-09 14:00:00,240.92,240.92,240.4,240.53,7193.0,240.92,240.92,240.4,240.53,7193.0
2016-09-09 14:05:00,240.52,240.6,240.0,240.01,14326.0,240.52,240.6,240.0,240.01,14326.0
2016-09-09 14:10:00,240.0,240.28,239.93,240.07,9900.0,240.0,240.28,239.93,240.07,9900.0
2016-09-09 14:15:00,240.07,240.13,239.9,239.9,13702.0,240.07,240.13,239.9,239.9,13702.0
2016-09-09 14:20:00,239.91,240.2,239.91,240.2,4905.0,239.91,240.2,239.91,240.2,4905.0
2016-09-09 14:25:00,240.22,240.45,240.16,240.36,11683.0,240.22,240.45,240.16,240.36,11683.0
2016-09-09 14:30:00,240.3,240.3,239.95,240.09,7347.0,240.3,240.3,239.95,240.09,7347.0
2016-09-09 14:35:00,240.12,240.55,240.11,240.54,7772.0,240.12,240.55,240.11,240.54,7772.0
2016-09-09 14:40:00,240.52,240.74,240.18,240.24,11361.0,240.52,240.74,240.18,240.24,11361.0
2016-09-09 14:45:00,240.29,240.39,240.0,240.1,6375.0,240.29,240.39,240.0,240.1,6375.0
2016-09-09 14:50:00,240.2,240.45,240.15,240.39,4197.0,240.2,240.45,240.15,240.39,4197.0
2016-09-09 14:55:00,240.42,240.64,240.41,240.44,6791.0,240.42,240.64,240.41,240.44,6791.0
2016-09-09 15:00:00,240.36,240.45,240.16,240.16,5100.0,240.36,240.45,240.16,240.16,5100.0
2016-09-09 15:05:00,240.21,240.31,239.98,240.2,6139.0,240.21,240.31,239.98,240.2,6139.0
2016-09-09 15:10:00,240.22,240.29,239.97,240.05,10050.0,240.22,240.29,239.97,240.05,10050.0
2016-09-09 15:15:00,240.04,240.53,240.04,240.35,11477.0,240.04,240.53,240.04,240.35,11477.0
2016-09-09 15:20:00,240.3,240.57,240.23,240.38,21536.0,240.3,240.57,240.23,240.38,21536.0
2016-09-09 15:25:00,240.37,240.5,240.25,240.34,9188.0,240.37,240.5,240.25,240.34,9188.0
2016-09-09 15:30:00,240.34,240.48,240.31,240.4,4925.0,240.34,240.48,240.31,240.4,4925.0
2016-09-09 15:35:00,240.39,240.42,240.09,240.16,15568.0,240.39,240.42,240.09,240.16,15568.0
2016-09-09 15:40:00,240.21,240.25,239.75,239.82,21744.0,240.21,240.25,239.75,239.82,21744.0
2016-09-09 15:45:00,239.78,239.9,239.58,239.63,34496.0,239.78,239.9,239.58,239.63,34496.0
2016-09-09 15:50:00,239.6,239.63,239.3,239.32,45144.0,239.6,239.63,239.3,239.32,45144.0
2016-09-09 15:55:00,239.32,239.48,238.74,238.74,96595.0,239.32,239.48,238.74,238.74,96595.0
2016-09-12 09:30:00,236.66,237.92,235.19,237.8,85754.0,236.66,237.92,235.19,237.8,85754.0
2016-09-12 09:35:00,237.72,238.99,237.71,238.53,37736.0,237.72,238.99,237.71,238.53,37736.0
2016-09-12 09:40:00,238.53,238.55,237.78,238.35,15952.0,238.53,238.55,237.78,238.35,15952.0
2016-09-12 09:45:00,238.37,238.6,237.0,237.4,33016.0,238.37,238.6,237.0,237.4,33016.0
2016-09-12 09:50:00,237.38,237.43,236.91,237.01,15895.0,237.38,237.43,236.91,237.01,15895.0
2016-09-12 09:55:00,237.14,237.59,237.07,237.31,9604.0,237.14,237.59,237.07,237.31,9604.0
2016-09-12 10:00:00,237.19,237.31,236.9,237.0,10930.0,237.19,237.31,236.9,237.0,10930.0
2016-09-12 10:05:00,236.96,237.6,236.96,237.17,26419.0,236.96,237.6,236.96,237.17,26419.0
2016-09-12 10:10:00,237.11,237.73,236.98,237.73,20789.0,237.11,237.73,236.98,237.73,20789.0
2016-09-12 10:15:00,237.75,238.1,237.64,237.95,31932.0,237.75,238.1,237.64,237.95,31932.0
2016-09-12 10:20:00,237.95,238.15,237.68,238.12,9455.0,237.95,238.15,237.68,238.12,9455.0
2016-09-12 10:25:00,238.17,239.0,238.17,238.95,12650.0,238.17,239.0,238.17,238.95,12650.0
2016-09-12 10:30:00,239.0,239.22,238.94,239.13,13974.0,239.0,239.22,238.94,239.13,13974.0
2016-09-12 10:35:00,239.21,239.3,238.59,238.69,10083.0,239.21,239.3,238.59,238.69,10083.0
2016-09-12 10:40:00,238.74,239.05,238.7,238.94,7296.0,238.74,239.05,238.7,238.94,7296.0
2016-09-12 10:45:00,239.01,239.01,238.5,238.73,12039.0,239.01,239.01,238.5,238.73,12039.0
2016-09-12 10:50:00,238.74,238.88,238.33,238.54,21920.0,238.74,238.88,238.33,238.54,21920.0
2016-09-12 10:55:00,238.54,239.52,238.45,239.51,21452.0,238.54,239.52,238.45,239.51,21452.0
2016-09-12 11:00:00,239.52,239.81,239.5,239.69,15983.0,239.52,239.81,239.5,239.69,15983.0
2016-09-12 11:05:00,239.81,239.96,239.39,239.4,7888.0,239.81,239.96,239.39,239.4,7888.0
2016-09-12 11:10:00,239.4,239.6,239.27,239.6,17730.0,239.4,239.6,239.27,239.6,17730.0
2016-09-12 11:15:00,239.48,239.82,239.47,239.79,6510.0,239.48,239.82,239.47,239.79,6510.0
2016-09-12 11:20:00,239.78,240.0,239.75,239.84,6463.0,239.78,240.0,239.75,239.84,6463.0
2016-09-12 11:25:00,239.8,239.91,239.68,239.9,3100.0,239.8,239.91,239.68,239.9,3100.0
2016-09-12 11:30:00,239.93,240.25,239.73,240.25,12463.0,239.93,240.25,239.73,240.25,12463.0
2016-09-12 11:35:00,240.35,240.79,240.3,240.71,15587.0,240.35,240.79,240.3,240.71,15587.0
2016-09-12 11:40:00,240.73,241.34,240.7,241.21,8065.0,240.73,241.34,240.7,241.21,8065.0
2016-09-12 11:45:00,241.22,241.28,241.1,241.11,7036.0,241.22,241.28,241.1,241.11,7036.0
2016-09-12 11:50:00,241.11,241.59,241.11,241.39,8524.0,241.11,241.59,241.11,241.39,8524.0
2016-09-12 11:55:00,241.39,241.39,240.62,240.68,9999.0,241.39,241.39,240.62,240.68,9999.0
2016-09-12 12:00:00,240.69,240.86,240.6,240.61,3700.0,240.69,240.86,240.6,240.61,3700.0
2016-09-12 12:05:00,240.6,240.79,240.52,240.71,2250.0,240.6,240.79,240.52,240.71,2250.0
2016-09-12 12:10:00,240.78,240.89,240.48,240.7,7400.0,240.78,240.89,240.48,240.7,7400.0
2016-09-12 12:15:00,240.73,240.77,240.6,240.65,2000.0,240.73,240.77,240.6,240.65,2000.0
2016-09-12 12:20:00,240.67,240.89,240.63,240.78,3900.0,240.67,240.89,240.63,240.78,3900.0
2016-09-12 12:25:00,240.71,240.9,240.71,240.89,2092.0,240.71,240.9,240.71,240.89,2092.0
2016-09-12 12:30:00,240.87,241.09,240.77,240.9,9546.0,240.87,241.09,240.77,240.9,9546.0
2016-09-12 12:35:00,240.87,240.91,240.65,240.85,8040.0,240.87,240.91,240.65,240.85,8040.0
2016-09-12 12:40:00,240.63,240.63,240.16,240.39,2555.0,240.63,240.63,240.16,240.39,2555.0
2016-09-12 12:45:00,240.35,240.69,240.33,240.61,3500.0,240.35,240.69,240.33,240.61,3500.0
2016-09-12 12:50:00,240.7,240.97,240.7,240.85,3561.0,240.7,240.97,240.7,240.85,3561.0
2016-09-12 12:55:00,240.86,240.9,240.68,240.76,8900.0,240.86,240.9,240.68,240.76,8900.0
2016-09-12 13:00:00,240.93,240.99,240.83,240.99,6426.0,240.93,240.99,240.83,240.99,6426.0
2016-09-12 13:05:00,241.04,241.06,240.84,240.92,3317.0,241.04,241.06,240.84,240.92,3317.0
2016-09-12 13:10:00,240.89,241.23,240.89,241.14,6071.0,240.89,241.23,240.89,241.14,6071.0
2016-09-12 13:15:00,241.1,241.74,240.95,241.05,8400.0,241.1,241.74,240.95,241.05,8400.0
2016-09-12 13:20:00,241.12,241.3,240.72,240.92,4200.0,241.12,241.3,240.72,240.92,4200.0
2016-09-12 13:25:00,240.98,241.23,240.69,240.74,5245.0,240.98,241.23,240.69,240.74,5245.0
2016-09-12 13:30:00,240.85,240.87,240.38,240.6,7625.0,240.85,240.87,240.38,240.6,7625.0
2016-09-12 13:35:00,240.65,241.19,240.53,241.09,4700.0,240.65,241.19,240.53,241.09,4700.0
2016-09-12 13:40:00,241.14,241.28,240.79,241.28,6738.0,241.14,241.28,240.79,241.28,6738.0
2016-09-12 13:45:00,241.3,241.98,241.3,241.97,9850.0,241.3,241.98,241.3,241.97,9850.0
2016-09-12 13:50:00,242.06,242.23,241.86,242.06,4450.0,242.06,242.23,241.86,242.06,4450.0
2016-09-12 13:55:00,241.99,242.26,241.8,242.06,5213.0,241.99,242.26,241.8,242.06,5213.0
2016-09-12 14:00:00,242.12,242.83,242.05,242.67,7464.0,242.12,242.83,242.05,242.67,7464.0
2016-09-12 14:05:00,242.62,243.15,242.57,242.82,30396.0,242.62,243.15,242.57,242.82,30396.0
2016-09-12 14:10:00,242.88,243.1,242.73,243.05,6245.0,242.88,243.1,242.73,243.05,6245.0
2016-09-12 14:15:00,243.0,243.1,242.77,243.03,6164.0,243.0,243.1,242.77,243.03,6164.0
2016-09-12 14:20:00,243.0,243.1,242.86,243.1,4385.0,243.0,243.1,242.86,243.1,4385.0
2016-09-12 14:25:00,242.98,243.01,242.76,242.87,4500.0,242.98,243.01,242.76,242.87,4500.0
2016-09-12 14:30:00,242.88,243.24,242.88,243.0,6980.0,242.88,243.24,242.88,243.0,6980.0
2016-09-12 14:35:00,243.03,243.25,242.87,243.14,8400.0,243.03,243.25,242.87,243.14,8400.0
2016-09-12 14:40:00,243.06,243.15,242.73,242.81,6342.0,243.06,243.15,242.73,242.81,6342.0
2016-09-12 14:45:00,242.84,242.91,241.97,242.14,14045.0,242.84,242.91,241.97,242.14,14045.0
2016-09-12 14:50:00,242.14,242.38,242.01,242.11,7010.0,242.14,242.38,242.01,242.11,7010.0
2016-09-12 14:55:00,242.01,242.25,241.98,242.22,2600.0,242.01,242.25,241.98,242.22,2600.0
2016-09-12 15:00:00,242.27,242.41,242.2,242.33,7272.0,242.27,242.41,242.2,242.33,7272.0
2016-09-12 15:05:00,242.39,242.66,242.35,242.48,6613.0,242.39,242.66,242.35,242.48,6613.0
2016-09-12 15:10:00,242.56,242.6,242.4,242.42,3350.0,242.56,242.6,242.4,242.42,3350.0
2016-09-12 15:15:00,242.48,242.48,242.14,242.33,3373.0,242.48,242.48,242.14,242.33,3373.0
2016-09-12 15:20:00,242.15,242.55,242.07,242.54,5061.0,242.15,242.55,242.07,242.54,5061.0
2016-09-12 15:25:00,242.48,242.56,242.3,242.33,3905.0,242.48,242.56,242.3,242.33,3905.0
2016-09-12 15:30:00,242.36,242.79,242.33,242.49,19783.0,242.36,242.79,242.33,242.49,19783.0
2016-09-12 15:35:00,242.49,242.83,242.49,242.76,5788.0,242.49,242.83,242.49,242.76,5788.0
2016-09-12 15:40:00,242.81,243.33,242.81,243.11,30523.0,242.81,243.33,242.81,243.11,30523.0
2016-09-12 15:45:00,243.09,243.1,242.47,242.51,13628.0,243.09,243.1,242.47,242.51,13628.0
2016-09-12 15:50:00,242.49,242.69,242.4,242.46,14423.0,242.49,242.69,242.4,242.46,14423.0
2016-09-12 15:55:00,242.44,242.59,242.22,242.4,44435.0,242.44,242.59,242.22,242.4,44435.0
2016-09-13 09:30:00,241.45,241.46,240.54,240.54,12502.0,241.45,241.46,240.54,240.54,12502.0
2016-09-13 09:35:00,240.51,240.85,239.97,240.65,6996.0,240.51,240.85,239.97,240.65,6996.0
2016-09-13 09:40:00,240.75,240.93,240.31,240.37,2900.0,240.75,240.93,240.31,240.37,2900.0
2016-09-13 09:45:00,240.46,240.63,239.75,239.77,5382.0,240.46,240.63,239.75,239.77,5382.0
2016-09-13 09:50:00,239.77,239.91,239.09,239.22,5609.0,239.77,239.91,239.09,239.22,5609.0
2016-09-13 09:55:00,239.25,239.4,239.01,239.01,9705.0,239.25,239.4,239.01,239.01,9705.0
2016-09-13 10:00:00,239.14,239.26,238.4,239.11,18463.0,239.14,239.26,238.4,239.11,18463.0
2016-09-13 10:05:00,239.15,239.15,238.51,238.77,7450.0,239.15,239.15,238.51,238.77,7450.0
2016-09-13 10:10:00,238.83,238.99,238.57,238.88,7281.0,238.83,238.99,238.57,238.88,7281.0
2016-09-13 10:15:00,239.06,239.57,238.77,238.77,7166.0,239.06,239.57,238.77,238.77,7166.0
2016-09-13 10:20:00,238.75,239.11,238.7,239.01,3350.0,238.75,239.11,238.7,239.01,3350.0
2016-09-13 10:25:00,238.83,239.25,238.83,239.01,3875.0,238.83,239.25,238.83,239.01,3875.0
2016-09-13 10:30:00,238.9,239.33,238.74,239.33,4900.0,238.9,239.33,238.74,239.33,4900.0
2016-09-13 10:35:00,239.5,239.76,239.05,239.25,13214.0,239.5,239.76,239.05,239.25,13214.0
2016-09-13 10:40:00,239.23,239.64,238.99,239.04,3200.0,239.23,239.64,238.99,239.04,3200.0
2016-09-13 10:45:00,239.1,239.27,238.5,238.5,7138.0,239.1,239.27,238.5,238.5,7138.0
2016-09-13 10:50:00,238.51,238.51,238.17,238.2,4795.0,238.51,238.51,238.17,238.2,4795.0
2016-09-13 10:55:00,238.18,238.35,238.02,238.26,5402.0,238.18,238.35,238.02,238.26,5402.0
2016-09-13 11:00:00,238.11,238.26,238.0,238.1,4600.0,238.11,238.26,238.0,238.1,4600.0
2016-09-13 11:05:00,238.28,238.34,238.03,238.03,1450.0,238.28,238.34,238.03,238.03,1450.0
2016-09-13 11:10:00,237.94,238.02,237.74,237.76,3754.0,237.94,238.02,237.74,237.76,3754.0
2016-09-13 11:15:00,237.76,238.19,237.49,237.91,5800.0,237.76,238.19,237.49,237.91,5800.0
2016-09-13 11:20:00,237.76,238.0,237.75,237.81,7322.0,237.76,238.0,237.75,237.81,7322.0
2016-09-13 11:25:00,237.78,238.11,237.71,237.76,6000.0,237.78,238.11,237.71,237.76,6000.0
2016-09-13 11:30:00,237.83,237.88,237.06,237.28,6650.0,237.83,237.88,237.06,237.28,6650.0
2016-09-13 11:35:00,237.3,237.7,237.28,237.56,1650.0,237.3,237.7,237.28,237.56,1650.0
2016-09-13 11:40:00,237.5,238.08,237.48,237.97,4920.0,237.5,238.08,237.48,237.97,4920.0
2016-09-13 11:45:00,237.86,237.86,237.53,237.59,3400.0,237.86,237.86,237.53,237.59,3400.0
2016-09-13 11:50:00,237.85,237.89,237.41,237.63,2200.0,237.85,237.89,237.41,237.63,2200.0
2016-09-13 11:55:00,237.52,237.95,237.41,237.95,5649.0,237.52,237.95,237.41,237.95,5649.0
2016-09-13 12:00:00,237.94,237.95,237.45,237.58,8500.0,237.94,237.95,237.45,237.58,8500.0
2016-09-13 12:05:00,237.65,237.98,237.65,237.85,6197.0,237.65,237.98,237.65,237.85,6197.0
2016-09-13 12:10:00,237.72,237.87,237.59,237.87,3215.0,237.72,237.87,237.59,237.87,3215.0
2016-09-13 12:15:00,237.89,237.89,237.42,237.54,3532.0,237.89,237.89,237.42,237.54,3532.0
2016-09-13 12:20:00,237.48,237.51,237.2,237.35,6250.0,237.48,237.51,237.2,237.35,6250.0
2016-09-13 12:25:00,237.35,237.35,236.91,237.2,6400.0,237.35,237.35,236.91,237.2,6400.0
2016-09-13 12:30:00,237.03,237.31,236.88,237.29,4862.0,237.03,237.31,236.88,237.29,4862.0
2016-09-13 12:35:00,237.38,237.4,237.05,237.39,6574.0,237.38,237.4,237.05,237.39,6574.0
2016-09-13 12:40:00,237.35,237.35,236.98,237.15,2000.0,237.35,237.35,236.98,237.15,2000.0
2016-09-13 12:45:00,237.22,237.22,236.91,237.01,2742.0,237.22,237.22,236.91,237.01,2742.0
2016-09-13 12:50:00,237.02,237.02,236.57,236.63,2775.0,237.02,237.02,236.57,236.63,2775.0
2016-09-13 12:55:00,236.74,236.74,236.33,236.52,7160.0,236.74,236.74,236.33,236.52,7160.0
2016-09-13 13:00:00,236.47,236.54,236.21,236.41,4305.0,236.47,236.54,236.21,236.41,4305.0
2016-09-13 13:05:00,236.49,237.0,236.43,236.99,5971.0,236.49,237.0,236.43,236.99,5971.0
2016-09-13 13:10:00,236.9,237.28,236.81,237.2,4000.0,236.9,237.28,236.81,237.2,4000.0
2016-09-13 13:15:00,237.43,237.81,237.43,237.57,3650.0,237.43,237.81,237.43,237.57,3650.0
2016-09-13 13:20:00,237.65,237.85,237.39,237.44,2488.0,237.65,237.85,237.39,237.44,2488.0
2016-09-13 13:25:00,237.39,237.82,237.34,237.67,8860.0,237.39,237.82,237.34,237.67,8860.0
2016-09-13 13:30:00,237.8,238.09,237.36,237.41,7845.0,237.8,238.09,237.36,237.41,7845.0
2016-09-13 13:35:00,237.32,237.78,237.27,237.59,5150.0,237.32,237.78,237.27,237.59,5150.0
2016-09-13 13:40:00,237.87,237.87,237.22,237.22,5744.0,237.87,237.87,237.22,237.22,5744.0
2016-09-13 13:45:00,237.27,237.38,237.0,237.05,12500.0,237.27,237.38,237.0,237.05,12500.0
2016-09-13 13:50:00,237.05,237.08,236.55,236.61,5730.0,237.05,237.08,236.55,236.61,5730.0
2016-09-13 13:55:00,236.62,237.03,236.51,237.03,5350.0,236.62,237.03,236.51,237.03,5350.0
2016-09-13 14:00:00,236.97,236.98,236.61,236.63,5800.0,236.97,236.98,236.61,236.63,5800.0
2016-09-13 14:05:00,236.5,236.92,236.4,236.7,11790.0,236.5,236.92,236.4,236.7,11790.0
2016-09-13 14:10:00,236.74,236.74,236.33,236.6,4450.0,236.74,236.74,236.33,236.6,4450.0
2016-09-13 14:15:00,236.66,236.72,236.39,236.43,4130.0,236.66,236.72,236.39,236.43,4130.0
2016-09-13 14:20:00,236.58,236.76,236.4,236.54,12689.0,236.58,236.76,236.4,236.54,12689.0
2016-09-13 14:25:00,236.64,236.82,236.36,236.45,7743.0,236.64,236.82,236.36,236.45,7743.0
2016-09-13 14:30:00,236.41,236.55,236.14,236.37,4780.0,236.41,236.55,236.14,236.37,4780.0
2016-09-13 14:35:00,236.36,236.76,236.29,236.6,7373.0,236.36,236.76,236.29,236.6,7373.0
2016-09-13 14:40:00,236.72,237.2,236.71,237.2,4284.0,236.72,237.2,236.71,237.2,4284.0
2016-09-13 14:45:00,237.23,237.24,236.87,236.93,6326.0,237.23,237.24,236.87,236.93,6326.0
2016-09-13 14:50:00,236.96,237.17,236.6,236.63,6369.0,236.96,237.17,236.6,236.63,6369.0
2016-09-13 14:55:00,236.63,236.67,236.1,236.1,10391.0,236.63,236.67,236.1,236.1,10391.0
2016-09-13 15:00:00,236.17,236.25,235.85,235.9,18194.0,236.17,236.25,235.85,235.9,18194.0
2016-09-13 15:05:00,235.87,236.08,235.81,235.95,15716.0,235.87,236.08,235.81,235.95,15716.0
2016-09-13 15:10:00,235.92,235.96,235.42,235.72,18045.0,235.92,235.96,235.42,235.72,18045.0
2016-09-13 15:15:00,235.85,236.54,235.8,236.39,7881.0,235.85,236.54,235.8,236.39,7881.0
2016-09-13 15:20:00,236.49,236.76,236.46,236.61,10905.0,236.49,236.76,236.46,236.61,10905.0
2016-09-13 15:25:00,236.66,237.21,236.62,237.14,12604.0,236.66,237.21,236.62,237.14,12604.0
2016-09-13 15:30:00,237.11,237.44,237.02,237.13,11569.0,237.11,237.44,237.02,237.13,11569.0
2016-09-13 15:35:00,237.13,237.44,237.11,237.41,10617.0,237.13,237.44,237.11,237.41,10617.0
2016-09-13 15:40:00,237.43,237.44,236.7,237.0,21480.0,237.43,237.44,236.7,237.0,21480.0
2016-09-13 15:45:00,236.93,237.19,236.66,237.09,22137.0,236.93,237.19,236.66,237.09,22137.0
2016-09-13 15:50:00,237.12,237.63,237.12,237.54,28070.0,237.12,237.63,237.12,237.54,28070.0
2016-09-13 15:55:00,237.61,237.61,236.52,236.73,51483.0,237.61,237.61,236.52,236.73,51483.0
2016-09-14 09:30:00,237.31,238.98,236.76,236.97,11284.0,237.31,238.98,236.76,236.97,11284.0
2016-09-14 09:35:00,236.95,237.03,236.35,236.46,6800.0,236.95,237.03,236.35,236.46,6800.0
2016-09-14 09:40:00,236.4,237.28,236.19,237.14,6291.0,236.4,237.28,236.19,237.14,6291.0
2016-09-14 09:45:00,237.04,238.04,236.79,237.49,9488.0,237.04,238.04,236.79,237.49,9488.0
2016-09-14 09:50:00,237.68,237.68,236.49,236.81,4588.0,237.68,237.68,236.49,236.81,4588.0
2016-09-14 09:55:00,237.05,237.48,237.05,237.3,14191.0,237.05,237.48,237.05,237.3,14191.0
2016-09-14 10:00:00,236.97,237.75,236.97,237.36,5262.0,236.97,237.75,236.97,237.36,5262.0
2016-09-14 10:05:00,237.44,237.99,237.44,237.84,4835.0,237.44,237.99,237.44,237.84,4835.0
2016-09-14 10:10:00,237.84,237.9,237.59,237.87,3642.0,237.84,237.9,237.59,237.87,3642.0
2016-09-14 10:15:00,237.9,238.19,237.69,237.74,6852.0,237.9,238.19,237.69,237.74,6852.0
2016-09-14 10:20:00,237.61,238.33,237.39,238.03,5950.0,237.61,238.33,237.39,238.03,5950.0
2016-09-14 10:25:00,238.02,238.26,237.78,238.11,3600.0,238.02,238.26,237.78,238.11,3600.0
2016-09-14 10:30:00,238.0,238.5,238.0,238.29,1894.0,238.0,238.5,238.0,238.29,1894.0
2016-09-14 10:35:00,238.2,238.3,238.1,238.2,3236.0,238.2,238.3,238.1,238.2,3236.0
2016-09-14 10:40:00,238.07,238.24,237.62,237.67,5900.0,238.07,238.24,237.62,237.67,5900.0
2016-09-14 10:45:00,237.75,238.08,237.6,237.73,1500.0,237.75,238.08,237.6,237.73,1500.0
2016-09-14 10:50:00,237.7,237.85,237.63,237.74,3020.0,237.7,237.85,237.63,237.74,3020.0
2016-09-14 10:55:00,237.71,237.78,237.49,237.78,1125.0,237.71,237.78,237.49,237.78,1125.0
2016-09-14 11:00:00,237.79,238.01,237.68,237.79,3900.0,237.79,238.01,237.68,237.79,3900.0
2016-09-14 11:05:00,237.92,238.06,237.48,237.57,4444.0,237.92,238.06,237.48,237.57,4444.0
2016-09-14 11:10:00,237.52,238.09,237.43,237.93,4745.0,237.52,238.09,237.43,237.93,4745.0
2016-09-14 11:15:00,237.89,238.08,237.89,237.94,900.0,237.89,238.08,237.89,237.94,900.0
2016-09-14 11:20:00,238.04,238.3,237.94,238.18,1900.0,238.04,238.3,237.94,238.18,1900.0
2016-09-14 11:25:00,238.19,238.31,238.02,238.03,2428.0,238.19,238.31,238.02,238.03,2428.0
2016-09-14 11:30:00,237.97,237.97,237.58,237.58,2378.0,237.97,237.97,237.58,237.58,2378.0
2016-09-14 11:35:00,237.57,237.7,237.45,237.65,2100.0,237.57,237.7,237.45,237.65,2100.0
2016-09-14 11:40:00,237.98,238.15,237.97,238.15,2700.0,237.98,238.15,237.97,238.15,2700.0
2016-09-14 11:45:00,238.17,238.39,237.74,237.92,3300.0,238.17,238.39,237.74,237.92,3300.0
2016-09-14 11:50:00,237.97,238.28,237.97,238.26,1821.0,237.97,238.28,237.97,238.26,1821.0
2016-09-14 11:55:00,238.26,239.03,238.2,239.03,19246.0,238.26,239.03,238.2,239.03,19246.0
2016-09-14 12:00:00,239.04,239.11,238.62,238.73,2200.0,239.04,239.11,238.62,238.73,2200.0
2016-09-14 12:05:00,238.77,238.89,238.7,238.89,8600.0,238.77,238.89,238.7,238.89,8600.0
2016-09-14 12:10:00,238.94,239.11,238.87,239.11,4279.0,238.94,239.11,238.87,239.11,4279.0
2016-09-14 12:15:00,239.14,239.23,239.0,239.07,4550.0,239.14,239.23,239.0,239.07,4550.0
2016-09-14 12:20:00,239.15,239.17,238.91,238.94,3541.0,239.15,239.17,238.91,238.94,3541.0
2016-09-14 12:25:00,238.95,239.12,238.89,238.97,4559.0,238.95,239.12,238.89,238.97,4559.0
2016-09-14 12:30:00,239.03,239.03,238.89,238.92,7520.0,239.03,239.03,238.89,238.92,7520.0
2016-09-14 12:35:00,238.91,238.98,238.6,238.6,3430.0,238.91,238.98,238.6,238.6,3430.0
2016-09-14 12:40:00,238.5,238.5,237.72,237.75,2405.0,238.5,238.5,237.72,237.75,2405.0
2016-09-14 12:45:00,237.79,238.57,237.78,238.32,21685.0,237.79,238.57,237.78,238.32,21685.0
2016-09-14 12:50:00,238.37,238.37,238.14,238.14,1900.0,238.37,238.37,238.14,238.14,1900.0
2016-09-14 12:55:00,237.92,238.18,237.89,238.12,2749.0,237.92,238.18,237.89,238.12,2749.0
2016-09-14 13:00:00,238.05,238.22,238.03,238.1,2808.0,238.05,238.22,238.03,238.1,2808.0
2016-09-14 13:05:00,237.91,238.19,237.9,238.19,2200.0,237.91,238.19,237.9,238.19,2200.0
2016-09-14 13:10:00,238.1,238.1,237.86,237.91,2135.0,238.1,238.1,237.86,237.91,2135.0
2016-09-14 13:15:00,237.83,237.99,237.75,237.75,3999.0,237.83,237.99,237.75,237.75,3999.0
2016-09-14 13:20:00,237.69,237.69,237.27,237.47,3240.0,237.69,237.69,237.27,237.47,3240.0
2016-09-14 13:25:00,237.6,237.72,237.43,237.5,4363.0,237.6,237.72,237.43,237.5,4363.0
2016-09-14 13:30:00,237.55,237.86,237.55,237.86,1650.0,237.55,237.86,237.55,237.86,1650.0
2016-09-14 13:35:00,237.79,237.79,237.33,237.43,5000.0,237.79,237.79,237.33,237.43,5000.0
2016-09-14 13:40:00,237.31,237.49,237.3,237.46,2994.0,237.31,237.49,237.3,237.46,2994.0
2016-09-14 13:45:00,237.46,237.47,237.04,237.04,3150.0,237.46,237.47,237.04,237.04,3150.0
2016-09-14 13:50:00,237.04,237.28,237.04,237.28,6182.0,237.04,237.28,237.04,237.28,6182.0
2016-09-14 13:55:00,237.32,237.34,236.86,237.06,4188.0,237.32,237.34,236.86,237.06,4188.0
2016-09-14 14:00:00,237.15,237.19,236.61,236.61,2658.0,237.15,237.19,236.61,236.61,2658.0
2016-09-14 14:05:00,236.62,236.77,236.45,236.53,4300.0,236.62,236.77,236.45,236.53,4300.0
2016-09-14 14:10:00,236.53,236.53,236.4,236.5,1800.0,236.53,236.53,236.4,236.5,1800.0
2016-09-14 14:15:00,236.67,236.84,236.66,236.84,8311.0,236.67,236.84,236.66,236.84,8311.0
2016-09-14 14:20:00,236.75,236.88,236.58,236.82,3200.0,236.75,236.88,236.58,236.82,3200.0
2016-09-14 14:25:00,236.76,236.76,236.54,236.66,2900.0,236.76,236.76,236.54,236.66,2900.0
2016-09-14 14:30:00,236.72,236.81,236.64,236.69,2200.0,236.72,236.81,236.64,236.69,2200.0
2016-09-14 14:35:00,236.67,236.84,236.67,236.84,900.0,236.67,236.84,236.67,236.84,900.0
2016-09-14 14:40:00,236.82,237.18,236.72,237.06,6888.0,236.82,237.18,236.72,237.06,6888.0
2016-09-14 14:45:00,237.17,237.34,236.76,236.76,9266.0,237.17,237.34,236.76,236.76,9266.0
2016-09-14 14:50:00,236.79,237.28,236.74,236.79,6920.0,236.79,237.28,236.74,236.79,6920.0
2016-09-14 14:55:00,236.77,237.34,236.77,237.25,4206.0,236.77,237.34,236.77,237.25,4206.0
2016-09-14 15:00:00,237.3,237.3,236.95,237.23,4061.0,237.3,237.3,236.95,237.23,4061.0
2016-09-14 15:05:00,237.12,237.13,236.93,236.98,4650.0,237.12,237.13,236.93,236.98,4650.0
2016-09-14 15:10:00,237.04,237.08,236.65,236.71,3609.0,237.04,237.08,236.65,236.71,3609.0
2016-09-14 15:15:00,236.75,236.77,236.49,236.67,3300.0,236.75,236.77,236.49,236.67,3300.0
2016-09-14 15:20:00,236.64,236.79,236.35,236.41,3778.0,236.64,236.79,236.35,236.41,3778.0
2016-09-14 15:25:00,236.4,236.48,236.12,236.18,3478.0,236.4,236.48,236.12,236.18,3478.0
2016-09-14 15:30:00,236.24,236.75,236.24,236.65,4162.0,236.24,236.75,236.24,236.65,4162.0
2016-09-14 15:35:00,236.67,236.71,236.38,236.65,6860.0,236.67,236.71,236.38,236.65,6860.0
2016-09-14 15:40:00,236.75,237.17,236.75,237.06,6848.0,236.75,237.17,236.75,237.06,6848.0
2016-09-14 15:45:00,237.04,237.33,236.94,237.33,7038.0,237.04,237.33,236.94,237.33,7038.0
2016-09-14 15:50:00,237.37,237.37,236.98,237.25,14784.0,237.37,237.37,236.98,237.25,14784.0
2016-09-14 15:55:00,237.18,237.26,236.8,237.13,27441.0,237.18,237.26,236.8,237.13,27441.0
2016-09-15 09:30:00,232.74,232.75,230.1,231.69,95818.0,232.74,232.75,230.1,231.69,95818.0
2016-09-15 09:35:00,231.79,232.5,231.53,232.25,60941.0,231.79,232.5,231.53,232.25,60941.0
2016-09-15 09:40:00,232.24,232.76,231.5,232.39,49839.0,232.24,232.76,231.5,232.39,49839.0
2016-09-15 09:45:00,232.51,233.0,232.23,232.28,44193.0,232.51,233.0,232.23,232.28,44193.0
2016-09-15 09:50:00,232.26,233.16,232.11,232.79,26571.0,232.26,233.16,232.11,232.79,26571.0
2016-09-15 09:55:00,232.8,233.64,232.47,232.58,28417.0,232.8,233.64,232.47,232.58,28417.0
2016-09-15 10:00:00,232.74,233.05,232.15,232.65,29982.0,232.74,233.05,232.15,232.65,29982.0
2016-09-15 10:05:00,232.79,233.15,232.62,232.87,23761.0,232.79,233.15,232.62,232.87,23761.0
2016-09-15 10:10:00,232.86,233.09,232.63,232.85,18336.0,232.86,233.09,232.63,232.85,18336.0
2016-09-15 10:15:00,232.96,233.44,232.89,233.18,11312.0,232.96,233.44,232.89,233.18,11312.0
2016-09-15 10:20:00,233.2,233.38,233.01,233.03,10123.0,233.2,233.38,233.01,233.03,10123.0
2016-09-15 10:25:00,233.16,233.25,232.88,232.98,15607.0,233.16,233.25,232.88,232.98,15607.0
2016-09-15 10:30:00,232.9,233.08,232.6,232.62,26202.0,232.9,233.08,232.6,232.62,26202.0
2016-09-15 10:35:00,232.71,233.18,232.59,233.18,8288.0,232.71,233.18,232.59,233.18,8288.0
2016-09-15 10:40:00,233.13,233.13,232.45,232.71,9234.0,233.13,233.13,232.45,232.71,9234.0
2016-09-15 10:45:00,232.75,232.81,232.4,232.65,12448.0,232.75,232.81,232.4,232.65,12448.0
2016-09-15 10:50:00,232.62,232.89,232.35,232.36,18769.0,232.62,232.89,232.35,232.36,18769.0
2016-09-15 10:55:00,232.46,232.9,232.46,232.77,11678.0,232.46,232.9,232.46,232.77,11678.0
2016-09-15 11:00:00,232.87,232.95,232.65,232.66,10152.0,232.87,232.95,232.65,232.66,10152.0
2016-09-15 11:05:00,232.73,232.78,232.51,232.65,12101.0,232.73,232.78,232.51,232.65,12101.0
2016-09-15 11:10:00,232.75,233.0,232.75,232.9,8148.0,232.75,233.0,232.75,232.9,8148.0
2016-09-15 11:15:00,232.93,233.11,232.84,233.0,18234.0,232.93,233.11,232.84,233.0,18234.0
2016-09-15 11:20:00,233.11,233.46,233.11,233.46,10828.0,233.11,233.46,233.11,233.46,10828.0
2016-09-15 11:25:00,233.39,233.72,233.39,233.48,12559.0,233.39,233.72,233.39,233.48,12559.0
2016-09-15 11:30:00,233.61,233.86,233.58,233.73,11305.0,233.61,233.86,233.58,233.73,11305.0
2016-09-15 11:35:00,233.79,233.88,233.59,233.68,9297.0,233.79,233.88,233.59,233.68,9297.0
2016-09-15 11:40:00,233.69,234.0,233.64,233.88,12605.0,233.69,234.0,233.64,233.88,12605.0
2016-09-15 11:45:00,233.9,233.92,233.74,233.83,10867.0,233.9,233.92,233.74,233.83,10867.0
2016-09-15 11:50:00,233.83,234.42,233.83,234.39,12833.0,233.83,234.42,233.83,234.39,12833.0
2016-09-15 11:55:00,234.4,234.55,234.19,234.26,15881.0,234.4,234.55,234.19,234.26,15881.0
2016-09-15 12:00:00,234.31,234.31,233.56,233.58,7758.0,234.31,234.31,233.56,233.58,7758.0
2016-09-15 12:05:00,233.59,233.66,233.26,233.26,10473.0,233.59,233.66,233.26,233.26,10473.0
2016-09-15 12:10:00,233.32,233.4,233.03,233.24,11284.0,233.32,233.4,233.03,233.24,11284.0
2016-09-15 12:15:00,233.35,233.73,233.32,233.72,5400.0,233.35,233.73,233.32,233.72,5400.0
2016-09-15 12:20:00,233.69,233.87,233.52,233.53,3739.0,233.69,233.87,233.52,233.53,3739.0
2016-09-15 12:25:00,233.45,233.5,233.19,233.38,2848.0,233.45,233.5,233.19,233.38,2848.0
2016-09-15 12:30:00,233.42,233.58,233.2,233.34,8659.0,233.42,233.58,233.2,233.34,8659.0
2016-09-15 12:35:00,233.24,233.33,233.08,233.08,2874.0,233.24,233.33,233.08,233.08,2874.0
2016-09-15 12:40:00,233.09,233.27,232.68,232.68,7174.0,233.09,233.27,232.68,232.68,7174.0
2016-09-15 12:45:00,232.73,232.97,232.72,232.76,11235.0,232.73,232.97,232.72,232.76,11235.0
2016-09-15 12:50:00,232.75,232.87,232.55,232.61,11464.0,232.75,232.87,232.55,232.61,11464.0
2016-09-15 12:55:00,232.69,232.7,232.42,232.48,13282.0,232.69,232.7,232.42,232.48,13282.0
2016-09-15 13:00:00,232.55,232.8,232.5,232.73,15914.0,232.55,232.8,232.5,232.73,15914.0
2016-09-15 13:05:00,232.75,232.9,232.67,232.67,5455.0,232.75,232.9,232.67,232.67,5455.0
2016-09-15 13:10:00,232.73,232.75,232.33,232.33,4550.0,232.73,232.75,232.33,232.33,4550.0
2016-09-15 13:15:00,232.31,232.51,232.22,232.5,7306.0,232.31,232.51,232.22,232.5,7306.0
2016-09-15 13:20:00,232.51,232.66,232.5,232.61,2798.0,232.51,232.66,232.5,232.61,2798.0
2016-09-15 13:25:00,232.72,232.95,232.59,232.61,9705.0,232.72,232.95,232.59,232.61,9705.0
2016-09-15 13:30:00,232.67,232.91,232.57,232.91,8349.0,232.67,232.91,232.57,232.91,8349.0
2016-09-15 13:35:00,233.05,233.26,232.98,233.24,3695.0,233.05,233.26,232.98,233.24,3695.0
2016-09-15 13:40:00,233.1,233.66,233.05,233.66,4050.0,233.1,233.66,233.05,233.66,4050.0
2016-09-15 13:45:00,233.56,233.73,233.55,233.59,3714.0,233.56,233.73,233.55,233.59,3714.0
2016-09-15 13:50:00,233.67,233.67,233.29,233.45,11418.0,233.67,233.67,233.29,233.45,11418.0
2016-09-15 13:55:00,233.45,233.51,233.32,233.37,3599.0,233.45,233.51,233.32,233.37,3599.0
2016-09-15 14:00:00,233.47,233.57,233.01,233.09,13307.0,233.47,233.57,233.01,233.09,13307.0
2016-09-15 14:05:00,233.0,233.29,233.0,233.16,8145.0,233.0,233.29,233.0,233.16,8145.0
2016-09-15 14:10:00,233.25,233.39,233.12,233.17,5414.0,233.25,233.39,233.12,233.17,5414.0
2016-09-15 14:15:00,233.21,233.54,233.2,233.45,7883.0,233.21,233.54,233.2,233.45,7883.0
2016-09-15 14:20:00,233.5,233.53,233.26,233.36,4137.0,233.5,233.53,233.26,233.36,4137.0
2016-09-15 14:25:00,233.46,233.49,233.27,233.38,3329.0,233.46,233.49,233.27,233.38,3329.0
2016-09-15 14:30:00,233.38,233.38,233.23,233.32,1300.0,233.38,233.38,233.23,233.32,1300.0
2016-09-15 14:35:00,233.35,233.57,233.29,233.55,8413.0,233.35,233.57,233.29,233.55,8413.0
2016-09-15 14:40:00,233.58,233.59,233.38,233.48,5235.0,233.58,233.59,233.38,233.48,5235.0
2016-09-15 14:45:00,233.43,233.46,233.22,233.23,3629.0,233.43,233.46,233.22,233.23,3629.0
2016-09-15 14:50:00,233.17,233.32,233.09,233.1,8160.0,233.17,233.32,233.09,233.1,8160.0
2016-09-15 14:55:00,233.08,233.17,232.89,232.93,10390.0,233.08,233.17,232.89,232.93,10390.0
2016-09-15 15:00:00,232.92,233.03,232.77,232.91,10257.0,232.92,233.03,232.77,232.91,10257.0
2016-09-15 15:05:00,232.93,233.04,232.84,232.84,10493.0,232.93,233.04,232.84,232.84,10493.0
2016-09-15 15:10:00,232.83,232.85,232.52,232.6,10524.0,232.83,232.85,232.52,232.6,10524.0
2016-09-15 15:15:00,232.66,232.74,232.28,232.46,13645.0,232.66,232.74,232.28,232.46,13645.0
2016-09-15 15:20:00,232.42,232.73,232.42,232.5,12884.0,232.42,232.73,232.42,232.5,12884.0
2016-09-15 15:25:00,232.55,232.71,232.5,232.6,10372.0,232.55,232.71,232.5,232.6,10372.0
2016-09-15 15:30:00,232.66,232.97,232.64,232.79,18200.0,232.66,232.97,232.64,232.79,18200.0
2016-09-15 15:35:00,232.7,233.44,232.69,233.43,15124.0,232.7,233.44,232.69,233.43,15124.0
2016-09-15 15:40:00,233.42,233.49,233.26,233.34,16121.0,233.42,233.49,233.26,233.34,16121.0
2016-09-15 15:45:00,233.37,233.48,233.13,233.15,24986.0,233.37,233.48,233.13,233.15,24986.0
2016-09-15 15:50:00,233.2,233.21,232.88,232.91,34480.0,233.2,233.21,232.88,232.91,34480.0
2016-09-15 15:55:00,232.91,233.23,232.9,232.93,55538.0,232.91,233.23,232.9,232.93,55538.0
2016-09-16 09:30:00,232.9,233.91,232.05,232.55,100264.0,232.9,233.91,232.05,232.55,100264.0
2016-09-16 09:35:00,232.37,233.71,232.22,233.5,8161.0,232.37,233.71,232.22,233.5,8161.0
2016-09-16 09:40:00,233.48,233.58,232.8,233.1,5505.0,233.48,233.58,232.8,233.1,5505.0
2016-09-16 09:45:00,232.89,233.14,232.62,232.91,7435.0,232.89,233.14,232.62,232.91,7435.0
2016-09-16 09:50:00,232.76,233.75,232.55,233.63,23936.0,232.76,233.75,232.55,233.63,23936.0
2016-09-16 09:55:00,233.59,233.94,233.53,233.72,4781.0,233.59,233.94,233.53,233.72,4781.0
2016-09-16 10:00:00,233.71,233.91,233.38,233.46,5400.0,233.71,233.91,233.38,233.46,5400.0
2016-09-16 10:05:00,233.39,233.59,233.19,233.59,4597.0,233.39,233.59,233.19,233.59,4597.0
2016-09-16 10:10:00,233.6,233.96,233.49,233.95,6105.0,233.6,233.96,233.49,233.95,6105.0
2016-09-16 10:15:00,233.86,234.46,233.85,234.21,10991.0,233.86,234.46,233.85,234.21,10991.0
2016-09-16 10:20:00,234.16,234.48,234.13,234.4,5867.0,234.16,234.48,234.13,234.4,5867.0
2016-09-16 10:25:00,234.4,234.72,234.3,234.66,13558.0,234.4,234.72,234.3,234.66,13558.0
2016-09-16 10:30:00,234.72,235.23,234.64,234.7,12236.0,234.72,235.23,234.64,234.7,12236.0
2016-09-16 10:35:00,234.64,234.95,234.55,234.95,5029.0,234.64,234.95,234.55,234.95,5029.0
2016-09-16 10:40:00,234.93,235.35,234.81,235.22,7132.0,234.93,235.35,234.81,235.22,7132.0
2016-09-16 10:45:00,235.42,235.64,235.06,235.27,2360.0,235.42,235.64,235.06,235.27,2360.0
2016-09-16 10:50:00,235.14,235.28,235.01,235.05,5133.0,235.14,235.28,235.01,235.05,5133.0
2016-09-16 10:55:00,234.99,235.08,234.82,234.82,3860.0,234.99,235.08,234.82,234.82,3860.0
2016-09-16 11:00:00,234.82,234.86,234.24,234.38,21394.0,234.82,234.86,234.24,234.38,21394.0
2016-09-16 11:05:00,234.39,234.5,234.2,234.26,9546.0,234.39,234.5,234.2,234.26,9546.0
2016-09-16 11:10:00,234.27,234.52,234.2,234.36,4890.0,234.27,234.52,234.2,234.36,4890.0
2016-09-16 11:15:00,234.25,234.52,234.22,234.24,4625.0,234.25,234.52,234.22,234.24,4625.0
2016-09-16 11:20:00,234.24,234.6,234.24,234.5,3150.0,234.24,234.6,234.24,234.5,3150.0
2016-09-16 11:25:00,234.35,234.36,234.06,234.06,3600.0,234.35,234.36,234.06,234.06,3600.0
2016-09-16 11:30:00,234.13,234.32,234.01,234.26,4988.0,234.13,234.32,234.01,234.26,4988.0
2016-09-16 11:35:00,234.28,234.62,234.25,234.45,4501.0,234.28,234.62,234.25,234.45,4501.0
2016-09-16 11:40:00,234.39,234.68,234.34,234.63,3786.0,234.39,234.68,234.34,234.63,3786.0
2016-09-16 11:45:00,234.59,234.76,234.44,234.73,2874.0,234.59,234.76,234.44,234.73,2874.0
2016-09-16 11:50:00,234.66,234.73,234.57,234.66,3014.0,234.66,234.73,234.57,234.66,3014.0
2016-09-16 11:55:00,234.62,234.63,234.38,234.38,5722.0,234.62,234.63,234.38,234.38,5722.0
2016-09-16 12:00:00,234.42,234.56,234.33,234.48,3831.0,234.42,234.56,234.33,234.48,3831.0
2016-09-16 12:05:00,234.45,234.6,234.45,234.59,2000.0,234.45,234.6,234.45,234.59,2000.0
2016-09-16 12:10:00,234.54,234.73,234.5,234.64,8263.0,234.54,234.73,234.5,234.64,8263.0
2016-09-16 12:15:00,234.64,234.81,234.56,234.81,6600.0,234.64,234.81,234.56,234.81,6600.0
2016-09-16 12:20:00,234.75,234.95,234.71,234.89,4755.0,234.75,234.95,234.71,234.89,4755.0
2016-09-16 12:25:00,234.87,234.97,234.82,234.88,7244.0,234.87,234.97,234.82,234.88,7244.0
2016-09-16 12:30:00,234.86,234.95,234.72,234.86,12900.0,234.86,234.95,234.72,234.86,12900.0
2016-09-16 12:35:00,234.87,234.93,234.81,234.9,4890.0,234.87,234.93,234.81,234.9,4890.0
2016-09-16 12:40:00,234.85,234.85,234.59,234.75,4400.0,234.85,234.85,234.59,234.75,4400.0
2016-09-16 12:45:00,234.62,234.79,234.6,234.79,2400.0,234.62,234.79,234.6,234.79,2400.0
2016-09-16 12:50:00,234.64,234.85,234.31,234.82,6472.0,234.64,234.85,234.31,234.82,6472.0
2016-09-16 12:55:00,234.8,234.8,234.61,234.61,2100.0,234.8,234.8,234.61,234.61,2100.0
2016-09-16 13:00:00,234.61,234.79,234.45,234.66,3854.0,234.61,234.79,234.45,234.66,3854.0
2016-09-16 13:05:00,234.72,234.72,234.41,234.67,7700.0,234.72,234.72,234.41,234.67,7700.0
2016-09-16 13:10:00,234.61,234.78,234.37,234.37,5950.0,234.61,234.78,234.37,234.37,5950.0
2016-09-16 13:15:00,234.37,234.4,234.27,234.4,900.0,234.37,234.4,234.27,234.4,900.0
2016-09-16 13:20:00,234.28,234.3,234.04,234.17,3273.0,234.28,234.3,234.04,234.17,3273.0
2016-09-16 13:25:00,234.09,234.09,233.69,233.7,6332.0,234.09,234.09,233.69,233.7,6332.0
2016-09-16 13:30:00,233.64,233.8,233.48,233.56,6917.0,233.64,233.8,233.48,233.56,6917.0
2016-09-16 13:35:00,233.48,233.56,233.42,233.42,3220.0,233.48,233.56,233.42,233.42,3220.0
2016-09-16 13:40:00,233.49,233.53,233.07,233.13,4867.0,233.49,233.53,233.07,233.13,4867.0
2016-09-16 13:45:00,233.13,233.13,232.96,233.05,7241.0,233.13,233.13,232.96,233.05,7241.0
2016-09-16 13:50:00,233.11,233.11,232.85,232.97,5542.0,233.11,233.11,232.85,232.97,5542.0
2016-09-16 13:55:00,232.98,233.23,232.85,233.22,4631.0,232.98,233.23,232.85,233.22,4631.0
2016-09-16 14:00:00,233.14,233.22,233.05,233.19,2700.0,233.14,233.22,233.05,233.19,2700.0
2016-09-16 14:05:00,233.29,233.54,233.29,233.54,3250.0,233.29,233.54,233.29,233.54,3250.0
2016-09-16 14:10:00,233.48,233.96,233.44,233.8,9570.0,233.48,233.96,233.44,233.8,9570.0
2016-09-16 14:15:00,233.89,234.08,233.87,233.92,6992.0,233.89,234.08,233.87,233.92,6992.0
2016-09-16 14:20:00,233.92,233.98,233.86,233.91,3481.0,233.92,233.98,233.86,233.91,3481.0
2016-09-16 14:25:00,233.87,233.87,233.68,233.81,2500.0,233.87,233.87,233.68,233.81,2500.0
2016-09-16 14:30:00,233.99,234.04,233.85,233.91,2600.0,233.99,234.04,233.85,233.91,2600.0
2016-09-16 14:35:00,233.9,233.92,233.54,233.54,2800.0,233.9,233.92,233.54,233.54,2800.0
2016-09-16 14:40:00,233.37,233.75,233.33,233.75,6300.0,233.37,233.75,233.33,233.75,6300.0
2016-09-16 14:45:00,233.67,233.73,233.37,233.37,3402.0,233.67,233.73,233.37,233.37,3402.0
2016-09-16 14:50:00,233.39,233.57,233.39,233.5,5208.0,233.39,233.57,233.39,233.5,5208.0
2016-09-16 14:55:00,233.45,233.51,233.38,233.45,3600.0,233.45,233.51,233.38,233.45,3600.0
2016-09-16 15:00:00,233.48,233.82,233.48,233.81,2951.0,233.48,233.82,233.48,233.81,2951.0
2016-09-16 15:05:00,233.75,233.77,233.66,233.67,4600.0,233.75,233.77,233.66,233.67,4600.0
2016-09-16 15:10:00,233.67,233.79,233.6,233.79,11238.0,233.67,233.79,233.6,233.79,11238.0
2016-09-16 15:15:00,233.78,233.84,233.67,233.74,6605.0,233.78,233.84,233.67,233.74,6605.0
2016-09-16 15:20:00,233.78,234.0,233.67,233.7,5342.0,233.78,234.0,233.67,233.7,5342.0
2016-09-16 15:25:00,233.7,233.94,233.69,233.94,8082.0,233.7,233.94,233.69,233.94,8082.0
2016-09-16 15:30:00,233.98,234.23,233.92,234.07,9646.0,233.98,234.23,233.92,234.07,9646.0
2016-09-16 15:35:00,234.03,234.25,234.03,234.21,6290.0,234.03,234.25,234.03,234.21,6290.0
2016-09-16 15:40:00,234.12,234.24,233.98,234.11,11800.0,234.12,234.24,233.98,234.11,11800.0
2016-09-16 15:45:00,234.14,234.16,233.91,234.01,13444.0,234.14,234.16,233.91,234.01,13444.0
2016-09-16 15:50:00,233.96,234.04,233.86,233.9,19915.0,233.96,234.04,233.86,233.9,19915.0
2016-09-16 15:55:00,233.92,234.02,233.75,233.78,61613.0,233.92,234.02,233.75,233.78,61613.0
2016-09-19 09:30:00,233.78,234.31,233.07,234.23,17217.0,233.78,234.31,233.07,234.23,17217.0
2016-09-19 09:35:00,234.33,234.84,234.31,234.47,7294.0,234.33,234.84,234.31,234.47,7294.0
2016-09-19 09:40:00,234.35,234.61,234.16,234.3,8604.0,234.35,234.61,234.16,234.3,8604.0
2016-09-19 09:45:00,234.49,234.83,234.37,234.66,19968.0,234.49,234.83,234.37,234.66,19968.0
2016-09-19 09:50:00,234.65,235.29,234.65,234.76,11308.0,234.65,235.29,234.65,234.76,11308.0
2016-09-19 09:55:00,234.97,235.48,234.97,235.35,3511.0,234.97,235.48,234.97,235.35,3511.0
2016-09-19 10:00:00,235.4,235.73,235.0,235.73,13501.0,235.4,235.73,235.0,235.73,13501.0
2016-09-19 10:05:00,235.49,235.72,235.49,235.49,3670.0,235.49,235.72,235.49,235.49,3670.0
2016-09-19 10:10:00,235.62,235.88,235.11,235.53,25451.0,235.62,235.88,235.11,235.53,25451.0
2016-09-19 10:15:00,235.42,235.42,235.17,235.4,14320.0,235.42,235.42,235.17,235.4,14320.0
2016-09-19 10:20:00,235.31,235.5,235.01,235.31,7973.0,235.31,235.5,235.01,235.31,7973.0
2016-09-19 10:25:00,235.17,235.24,235.04,235.24,1600.0,235.17,235.24,235.04,235.24,1600.0
2016-09-19 10:30:00,235.37,235.85,235.37,235.85,2509.0,235.37,235.85,235.37,235.85,2509.0
2016-09-19 10:35:00,235.86,235.93,235.47,235.61,4660.0,235.86,235.93,235.47,235.61,4660.0
2016-09-19 10:40:00,235.5,235.62,235.35,235.57,4500.0,235.5,235.62,235.35,235.57,4500.0
2016-09-19 10:45:00,235.62,235.62,235.14,235.14,10800.0,235.62,235.62,235.14,235.14,10800.0
2016-09-19 10:50:00,235.06,235.36,235.05,235.34,3000.0,235.06,235.36,235.05,235.34,3000.0
2016-09-19 10:55:00,235.22,235.26,234.9,234.96,2055.0,235.22,235.26,234.9,234.96,2055.0
2016-09-19 11:00:00,234.98,235.1,234.81,234.81,5350.0,234.98,235.1,234.81,234.81,5350.0
2016-09-19 11:05:00,234.87,234.99,234.79,234.8,2300.0,234.87,234.99,234.79,234.8,2300.0
2016-09-19 11:10:00,234.84,234.91,234.59,234.8,4610.0,234.84,234.91,234.59,234.8,4610.0
2016-09-19 11:15:00,234.68,234.71,234.66,234.71,900.0,234.68,234.71,234.66,234.71,900.0
2016-09-19 11:20:00,234.73,235.0,234.49,234.85,10222.0,234.73,235.0,234.49,234.85,10222.0
2016-09-19 11:25:00,234.84,235.51,234.81,235.51,9114.0,234.84,235.51,234.81,235.51,9114.0
2016-09-19 11:30:00,235.55,235.67,235.41,235.67,2100.0,235.55,235.67,235.41,235.67,2100.0
2016-09-19 11:35:00,235.75,235.93,235.75,235.81,5687.0,235.75,235.93,235.75,235.81,5687.0
2016-09-19 11:40:00,235.87,235.92,235.68,235.75,5730.0,235.87,235.92,235.68,235.75,5730.0
2016-09-19 11:45:00,235.74,235.92,235.71,235.86,5687.0,235.74,235.92,235.71,235.86,5687.0
2016-09-19 11:50:00,235.93,236.24,235.92,236.16,7938.0,235.93,236.24,235.92,236.16,7938.0
2016-09-19 11:55:00,236.18,236.23,236.08,236.16,3375.0,236.18,236.23,236.08,236.16,3375.0
2016-09-19 12:00:00,236.19,236.19,235.96,236.1,4750.0,236.19,236.19,235.96,236.1,4750.0
2016-09-19 12:05:00,236.13,236.14,236.0,236.14,12174.0,236.13,236.14,236.0,236.14,12174.0
2016-09-19 12:10:00,236.07,236.15,235.82,235.82,5199.0,236.07,236.15,235.82,235.82,5199.0
2016-09-19 12:15:00,235.82,235.83,235.53,235.53,3400.0,235.82,235.83,235.53,235.53,3400.0
2016-09-19 12:20:00,235.65,235.68,235.54,235.54,2200.0,235.65,235.68,235.54,235.54,2200.0
2016-09-19 12:25:00,235.63,235.78,235.58,235.68,2529.0,235.63,235.78,235.58,235.68,2529.0
2016-09-19 12:30:00,235.63,235.7,235.61,235.63,2102.0,235.63,235.7,235.61,235.63,2102.0
2016-09-19 12:35:00,235.65,235.65,235.11,235.11,3850.0,235.65,235.65,235.11,235.11,3850.0
2016-09-19 12:40:00,235.14,235.3,235.11,235.26,4017.0,235.14,235.3,235.11,235.26,4017.0
2016-09-19 12:45:00,235.39,235.42,235.32,235.33,1400.0,235.39,235.42,235.32,235.33,1400.0
2016-09-19 12:50:00,235.41,235.44,235.3,235.3,2200.0,235.41,235.44,235.3,235.3,2200.0
2016-09-19 12:55:00,235.35,235.61,235.28,235.49,6100.0,235.35,235.61,235.28,235.49,6100.0
2016-09-19 13:00:00,235.49,235.49,235.25,235.28,1795.0,235.49,235.49,235.25,235.28,1795.0
2016-09-19 13:05:00,235.26,235.42,235.04,235.04,5500.0,235.26,235.42,235.04,235.04,5500.0
2016-09-19 13:10:00,235.04,235.04,234.8,234.81,3051.0,235.04,235.04,234.8,234.81,3051.0
2016-09-19 13:15:00,234.84,234.9,234.8,234.8,4394.0,234.84,234.9,234.8,234.8,4394.0
2016-09-19 13:20:00,234.75,234.75,234.59,234.65,4232.0,234.75,234.75,234.59,234.65,4232.0
2016-09-19 13:25:00,234.7,234.74,234.59,234.69,5400.0,234.7,234.74,234.59,234.69,5400.0
2016-09-19 13:30:00,234.63,234.64,234.47,234.52,4625.0,234.63,234.64,234.47,234.52,4625.0
2016-09-19 13:35:00,234.47,234.48,234.21,234.26,9244.0,234.47,234.48,234.21,234.26,9244.0
2016-09-19 13:40:00,234.18,234.46,234.14,234.18,4050.0,234.18,234.46,234.14,234.18,4050.0
2016-09-19 13:45:00,234.39,234.82,234.3,234.74,3760.0,234.39,234.82,234.3,234.74,3760.0
2016-09-19 13:50:00,234.82,235.13,234.72,235.13,2668.0,234.82,235.13,234.72,235.13,2668.0
2016-09-19 13:55:00,235.13,235.33,234.93,235.09,3700.0,235.13,235.33,234.93,235.09,3700.0
2016-09-19 14:00:00,235.03,235.03,234.85,234.96,4100.0,235.03,235.03,234.85,234.96,4100.0
2016-09-19 14:05:00,234.98,235.06,234.9,234.92,3773.0,234.98,235.06,234.9,234.92,3773.0
2016-09-19 14:10:00,234.89,234.99,234.85,234.85,3956.0,234.89,234.99,234.85,234.85,3956.0
2016-09-19 14:15:00,234.84,234.85,234.68,234.76,4022.0,234.84,234.85,234.68,234.76,4022.0
2016-09-19 14:20:00,234.76,234.79,234.62,234.76,3011.0,234.76,234.79,234.62,234.76,3011.0
2016-09-19 14:25:00,234.79,235.18,234.79,235.12,11300.0,234.79,235.18,234.79,235.12,11300.0
2016-09-19 14:30:00,235.12,235.48,235.12,235.44,6515.0,235.12,235.48,235.12,235.44,6515.0
2016-09-19 14:35:00,235.44,235.47,235.31,235.39,7396.0,235.44,235.47,235.31,235.39,7396.0
2016-09-19 14:40:00,235.55,235.65,235.43,235.45,3844.0,235.55,235.65,235.43,235.45,3844.0
2016-09-19 14:45:00,235.51,235.58,235.39,235.4,6200.0,235.51,235.58,235.39,235.4,6200.0
2016-09-19 14:50:00,235.42,235.48,235.16,235.17,8931.0,235.42,235.48,235.16,235.17,8931.0
2016-09-19 14:55:00,235.17,235.3,235.11,235.3,4100.0,235.17,235.3,235.11,235.3,4100.0
2016-09-19 15:00:00,235.31,235.39,235.2,235.39,9945.0,235.31,235.39,235.2,235.39,9945.0
2016-09-19 15:05:00,235.48,235.64,235.43,235.43,4167.0,235.48,235.64,235.43,235.43,4167.0
2016-09-19 15:10:00,235.41,235.43,235.34,235.37,4441.0,235.41,235.43,235.34,235.37,4441.0
2016-09-19 15:15:00,235.29,235.29,234.86,234.95,5400.0,235.29,235.29,234.86,234.95,5400.0
2016-09-19 15:20:00,234.95,235.01,234.89,235.01,2870.0,234.95,235.01,234.89,235.01,2870.0
2016-09-19 15:25:00,234.99,235.11,234.8,234.81,7439.0,234.99,235.11,234.8,234.81,7439.0
2016-09-19 15:30:00,234.84,234.94,234.6,234.72,7600.0,234.84,234.94,234.6,234.72,7600.0
2016-09-19 15:35:00,234.77,234.77,234.52,234.53,8335.0,234.77,234.77,234.52,234.53,8335.0
2016-09-19 15:40:00,234.53,234.72,234.41,234.63,8422.0,234.53,234.72,234.41,234.63,8422.0
2016-09-19 15:45:00,234.68,234.79,234.6,234.64,4423.0,234.68,234.79,234.6,234.64,4423.0
2016-09-19 15:50:00,234.63,234.66,234.45,234.54,11197.0,234.63,234.66,234.45,234.54,11197.0
2016-09-19 15:55:00,234.56,234.57,234.32,234.55,43235.0,234.56,234.57,234.32,234.55,43235.0
2016-09-20 09:30:00,234.55,235.82,233.87,235.26,16665.0,234.55,235.82,233.87,235.26,16665.0
2016-09-20 09:35:00,235.26,235.69,235.06,235.2,4025.0,235.26,235.69,235.06,235.2,4025.0
2016-09-20 09:40:00,234.77,235.31,234.58,235.21,4383.0,234.77,235.31,234.58,235.21,4383.0
2016-09-20 09:45:00,235.4,235.4,234.69,234.73,3400.0,235.4,235.4,234.69,234.73,3400.0
2016-09-20 09:50:00,234.77,235.58,234.73,235.38,6100.0,234.77,235.58,234.73,235.38,6100.0
2016-09-20 09:55:00,235.17,235.17,234.76,234.99,2763.0,235.17,235.17,234.76,234.99,2763.0
2016-09-20 10:00:00,235.04,235.83,235.04,235.34,2705.0,235.04,235.83,235.04,235.34,2705.0
2016-09-20 10:05:00,235.36,235.4,235.03,235.2,4100.0,235.36,235.4,235.03,235.2,4100.0
2016-09-20 10:10:00,235.02,235.27,234.99,235.06,3000.0,235.02,235.27,234.99,235.06,3000.0
2016-09-20 10:15:00,235.02,235.03,234.69,234.69,5200.0,235.02,235.03,234.69,234.69,5200.0
2016-09-20 10:20:00,234.75,234.87,234.67,234.8,5472.0,234.75,234.87,234.67,234.8,5472.0
2016-09-20 10:25:00,234.84,235.07,234.73,234.9,7758.0,234.84,235.07,234.73,234.9,7758.0
2016-09-20 10:30:00,235.0,235.17,234.73,234.88,2518.0,235.0,235.17,234.73,234.88,2518.0
2016-09-20 10:35:00,234.68,234.83,234.53,234.53,5144.0,234.68,234.83,234.53,234.53,5144.0
2016-09-20 10:40:00,234.53,234.61,234.41,234.61,1000.0,234.53,234.61,234.41,234.61,1000.0
2016-09-20 10:45:00,234.67,234.67,234.31,234.57,3202.0,234.67,234.67,234.31,234.57,3202.0
2016-09-20 10:50:00,234.57,234.7,234.3,234.46,4880.0,234.57,234.7,234.3,234.46,4880.0
2016-09-20 10:55:00,234.43,234.61,234.43,234.43,895.0,234.43,234.61,234.43,234.43,895.0
2016-09-20 11:00:00,234.3,234.59,234.16,234.59,800.0,234.3,234.59,234.16,234.59,800.0
2016-09-20 11:05:00,234.63,234.68,234.33,234.33,3709.0,234.63,234.68,234.33,234.33,3709.0
2016-09-20 11:10:00,234.51,234.61,234.08,234.08,2900.0,234.51,234.61,234.08,234.08,2900.0
2016-09-20 11:15:00,234.16,234.25,234.07,234.2,4000.0,234.16,234.25,234.07,234.2,4000.0
2016-09-20 11:20:00,234.11,234.28,234.04,234.05,1650.0,234.11,234.28,234.04,234.05,1650.0
2016-09-20 11:25:00,233.95,233.96,233.78,233.85,3110.0,233.95,233.96,233.78,233.85,3110.0
2016-09-20 11:30:00,233.85,234.0,233.59,233.59,3340.0,233.85,234.0,233.59,233.59,3340.0
2016-09-20 11:35:00,233.76,233.87,233.69,233.76,4158.0,233.76,233.87,233.69,233.76,4158.0
2016-09-20 11:40:00,233.76,233.86,233.58,233.86,4513.0,233.76,233.86,233.58,233.86,4513.0
2016-09-20 11:45:00,233.82,233.83,233.67,233.67,2405.0,233.82,233.83,233.67,233.67,2405.0
2016-09-20 11:50:00,233.71,233.72,233.61,233.72,1400.0,233.71,233.72,233.61,233.72,1400.0
2016-09-20 11:55:00,233.62,233.73,233.26,233.26,3036.0,233.62,233.73,233.26,233.26,3036.0
2016-09-20 12:00:00,233.27,233.5,233.26,233.5,3886.0,233.27,233.5,233.26,233.5,3886.0
2016-09-20 12:05:00,233.5,233.5,233.39,233.39,1781.0,233.5,233.5,233.39,233.39,1781.0
2016-09-20 12:10:00,233.38,233.41,233.3,233.38,4528.0,233.38,233.41,233.3,233.38,4528.0
2016-09-20 12:15:00,233.36,233.53,233.33,233.43,2200.0,233.36,233.53,233.33,233.43,2200.0
2016-09-20 12:20:00,233.45,233.63,233.44,233.58,4671.0,233.45,233.63,233.44,233.58,4671.0
2016-09-20 12:25:00,233.53,233.79,233.5,233.79,1848.0,233.53,233.79,233.5,233.79,1848.0
2016-09-20 12:30:00,233.71,233.8,233.6,233.61,1900.0,233.71,233.8,233.6,233.61,1900.0
2016-09-20 12:35:00,233.58,233.61,233.43,233.57,4861.0,233.58,233.61,233.43,233.57,4861.0
2016-09-20 12:40:00,233.58,233.61,233.46,233.61,2000.0,233.58,233.61,233.46,233.61,2000.0
2016-09-20 12:45:00,233.51,233.51,233.24,233.33,1800.0,233.51,233.51,233.24,233.33,1800.0
2016-09-20 12:50:00,233.24,233.3,233.16,233.23,6250.0,233.24,233.3,233.16,233.23,6250.0
2016-09-20 12:55:00,233.25,233.56,233.19,233.19,7208.0,233.25,233.56,233.19,233.19,7208.0
2016-09-20 13:00:00,233.21,233.28,233.0,233.19,3200.0,233.21,233.28,233.0,233.19,3200.0
2016-09-20 13:05:00,233.19,233.28,233.19,233.21,1300.0,233.19,233.28,233.19,233.21,1300.0
2016-09-20 13:10:00,233.15,233.4,233.14,233.26,3181.0,233.15,233.4,233.14,233.26,3181.0
2016-09-20 13:15:00,233.32,233.53,233.32,233.45,6150.0,233.32,233.53,233.32,233.45,6150.0
2016-09-20 13:20:00,233.44,233.88,233.44,233.85,12501.0,233.44,233.88,233.44,233.85,12501.0
2016-09-20 13:25:00,233.84,234.11,233.81,233.89,16388.0,233.84,234.11,233.81,233.89,16388.0
2016-09-20 13:30:00,233.88,234.01,233.82,233.92,12631.0,233.88,234.01,233.82,233.92,12631.0
2016-09-20 13:35:00,233.99,234.37,233.99,234.35,15334.0,233.99,234.37,233.99,234.35,15334.0
2016-09-20 13:40:00,234.34,234.44,234.02,234.05,15041.0,234.34,234.44,234.02,234.05,15041.0
2016-09-20 13:45:00,234.05,234.05,233.89,233.99,3401.0,234.05,234.05,233.89,233.99,3401.0
2016-09-20 13:50:00,233.84,233.9,233.79,233.89,4236.0,233.84,233.9,233.79,233.89,4236.0
2016-09-20 13:55:00,233.92,234.09,233.88,233.88,705.0,233.92,234.09,233.88,233.88,705.0
2016-09-20 14:00:00,233.9,234.03,233.79,234.0,5812.0,233.9,234.03,233.79,234.0,5812.0
2016-09-20 14:05:00,234.0,234.06,233.76,233.86,4021.0,234.0,234.06,233.76,233.86,4021.0
2016-09-20 14:10:00,233.81,233.91,233.8,233.9,2006.0,233.81,233.91,233.8,233.9,2006.0
2016-09-20 14:15:00,233.94,233.95,233.81,233.84,1825.0,233.94,233.95,233.81,233.84,1825.0
2016-09-20 14:20:00,233.82,233.89,233.58,233.58,2200.0,233.82,233.89,233.58,233.58,2200.0
2016-09-20 14:25:00,233.61,233.76,233.45,233.76,3951.0,233.61,233.76,233.45,233.76,3951.0
2016-09-20 14:30:00,233.64,233.78,233.63,233.76,1000.0,233.64,233.78,233.63,233.76,1000.0
2016-09-20 14:35:00,233.75,233.75,233.61,233.62,1345.0,233.75,233.75,233.61,233.62,1345.0
2016-09-20 14:40:00,233.63,233.64,233.49,233.56,2200.0,233.63,233.64,233.49,233.56,2200.0
2016-09-20 14:45:00,233.6,233.6,233.37,233.5,6298.0,233.6,233.6,233.37,233.5,6298.0
2016-09-20 14:50:00,233.55,233.64,233.46,233.54,2714.0,233.55,233.64,233.46,233.54,2714.0
2016-09-20 14:55:00,233.54,233.98,233.54,233.78,7298.0,233.54,233.98,233.54,233.78,7298.0
2016-09-20 15:00:00,233.86,233.98,233.8,233.8,11000.0,233.86,233.98,233.8,233.8,11000.0
2016-09-20 15:05:00,233.76,233.78,233.62,233.76,3356.0,233.76,233.78,233.62,233.76,3356.0
2016-09-20 15:10:00,233.71,233.89,233.69,233.78,3395.0,233.71,233.89,233.69,233.78,3395.0
2016-09-20 15:15:00,233.73,233.96,233.64,233.9,13496.0,233.73,233.96,233.64,233.9,13496.0
2016-09-20 15:20:00,233.83,233.89,233.67,233.68,2398.0,233.83,233.89,233.67,233.68,2398.0
2016-09-20 15:25:00,233.76,233.96,233.76,233.83,2700.0,233.76,233.96,233.76,233.83,2700.0
2016-09-20 15:30:00,233.83,233.83,233.68,233.74,5478.0,233.83,233.83,233.68,233.74,5478.0
2016-09-20 15:35:00,233.68,233.77,233.62,233.68,5356.0,233.68,233.77,233.62,233.68,5356.0
2016-09-20 15:40:00,233.71,233.73,233.54,233.63,6293.0,233.71,233.73,233.54,233.63,6293.0
2016-09-20 15:45:00,233.62,233.95,233.62,233.91,8852.0,233.62,233.95,233.62,233.91,8852.0
2016-09-20 15:50:00,233.89,233.9,233.66,233.76,10948.0,233.89,233.9,233.66,233.76,10948.0
2016-09-20 15:55:00,233.72,233.72,233.19,233.2,54231.0,233.72,233.72,233.19,233.2,54231.0
2016-09-21 09:30:00,235.09,235.74,234.62,235.74,17076.0,235.09,235.74,234.62,235.74,17076.0
2016-09-21 09:35:00,235.62,235.72,235.2,235.54,2800.0,235.62,235.72,235.2,235.54,2800.0
2016-09-21 09:40:00,235.07,235.97,234.94,235.5,9783.0,235.07,235.97,234.94,235.5,9783.0
2016-09-21 09:45:00,235.41,235.88,235.35,235.79,8446.0,235.41,235.88,235.35,235.79,8446.0
2016-09-21 09:50:00,235.7,236.59,235.7,236.16,10731.0,235.7,236.59,235.7,236.16,10731.0
2016-09-21 09:55:00,236.32,236.84,236.08,236.82,13447.0,236.32,236.84,236.08,236.82,13447.0
2016-09-21 10:00:00,236.82,237.19,236.61,237.14,11989.0,236.82,237.19,236.61,237.14,11989.0
2016-09-21 10:05:00,237.22,237.75,236.85,236.9,12630.0,237.22,237.75,236.85,236.9,12630.0
2016-09-21 10:10:00,237.0,237.41,236.91,237.05,5323.0,237.0,237.41,236.91,237.05,5323.0
2016-09-21 10:15:00,237.05,237.28,236.92,237.19,14832.0,237.05,237.28,236.92,237.19,14832.0
2016-09-21 10:20:00,237.17,237.17,236.71,236.85,2856.0,237.17,237.17,236.71,236.85,2856.0
2016-09-21 10:25:00,236.74,236.8,236.6,236.65,4500.0,236.74,236.8,236.6,236.65,4500.0
2016-09-21 10:30:00,236.74,236.75,236.43,236.51,7173.0,236.74,236.75,236.43,236.51,7173.0
2016-09-21 10:35:00,236.58,236.7,236.47,236.51,2677.0,236.58,236.7,236.47,236.51,2677.0
2016-09-21 10:40:00,236.5,236.5,236.21,236.41,5594.0,236.5,236.5,236.21,236.41,5594.0
2016-09-21 10:45:00,236.39,236.45,236.16,236.2,4560.0,236.39,236.45,236.16,236.2,4560.0
2016-09-21 10:50:00,236.25,236.25,236.11,236.11,2800.0,236.25,236.25,236.11,236.11,2800.0
2016-09-21 10:55:00,236.03,236.03,235.85,235.98,3675.0,236.03,236.03,235.85,235.98,3675.0
2016-09-21 11:00:00,236.02,236.07,235.64,235.7,11016.0,236.02,236.07,235.64,235.7,11016.0
2016-09-21 11:05:00,235.72,235.94,235.63,235.64,9031.0,235.72,235.94,235.63,235.64,9031.0
2016-09-21 11:10:00,235.65,235.84,235.61,235.83,800.0,235.65,235.84,235.61,235.83,800.0
2016-09-21 11:15:00,235.88,235.93,235.75,235.86,8883.0,235.88,235.93,235.75,235.86,8883.0
2016-09-21 11:20:00,235.85,236.01,235.85,235.93,1801.0,235.85,236.01,235.85,235.93,1801.0
2016-09-21 11:25:00,235.92,236.25,235.9,236.0,5900.0,235.92,236.25,235.9,236.0,5900.0
2016-09-21 11:30:00,236.14,236.14,235.67,235.77,5300.0,236.14,236.14,235.67,235.77,5300.0
2016-09-21 11:35:00,235.89,236.12,235.89,236.12,2600.0,235.89,236.12,235.89,236.12,2600.0
2016-09-21 11:40:00,236.09,236.14,235.93,235.94,1900.0,236.09,236.14,235.93,235.94,1900.0
2016-09-21 11:45:00,235.88,235.96,235.5,235.74,16600.0,235.88,235.96,235.5,235.74,16600.0
2016-09-21 11:50:00,235.72,235.75,235.31,235.31,6146.0,235.72,235.75,235.31,235.31,6146.0
2016-09-21 11:55:00,235.22,235.41,235.19,235.3,2903.0,235.22,235.41,235.19,235.3,2903.0
2016-09-21 12:00:00,235.26,235.33,235.13,235.13,5885.0,235.26,235.33,235.13,235.13,5885.0
2016-09-21 12:05:00,235.03,235.1,234.92,234.95,9333.0,235.03,235.1,234.92,234.95,9333.0
2016-09-21 12:10:00,234.88,235.07,234.88,234.91,4030.0,234.88,235.07,234.88,234.91,4030.0
2016-09-21 12:15:00,234.88,234.88,234.44,234.51,2700.0,234.88,234.88,234.44,234.51,2700.0
2016-09-21 12:20:00,234.51,234.61,234.47,234.55,1947.0,234.51,234.61,234.47,234.55,1947.0
2016-09-21 12:25:00,234.49,234.55,234.41,234.46,2492.0,234.49,234.55,234.41,234.46,2492.0
2016-09-21 12:30:00,234.48,234.57,234.42,234.48,3000.0,234.48,234.57,234.42,234.48,3000.0
2016-09-21 12:35:00,234.47,234.47,234.3,234.35,2300.0,234.47,234.47,234.3,234.35,2300.0
2016-09-21 12:40:00,234.33,234.5,234.32,234.5,948.0,234.33,234.5,234.32,234.5,948.0
2016-09-21 12:45:00,234.5,234.72,234.5,234.72,2050.0,234.5,234.72,234.5,234.72,2050.0
2016-09-21 12:50:00,234.76,234.81,234.76,234.81,585.0,234.76,234.81,234.76,234.81,585.0
2016-09-21 12:55:00,234.88,235.11,234.87,235.06,3146.0,234.88,235.11,234.87,235.06,3146.0
2016-09-21 13:00:00,235.2,235.22,235.1,235.21,2654.0,235.2,235.22,235.1,235.21,2654.0
2016-09-21 13:05:00,235.17,235.17,234.76,234.87,4419.0,235.17,235.17,234.76,234.87,4419.0
2016-09-21 13:10:00,234.82,234.86,234.78,234.85,1965.0,234.82,234.86,234.78,234.85,1965.0
2016-09-21 13:15:00,234.89,234.9,234.75,234.85,8052.0,234.89,234.9,234.75,234.85,8052.0
2016-09-21 13:20:00,234.87,234.87,234.78,234.85,1500.0,234.87,234.87,234.78,234.85,1500.0
2016-09-21 13:25:00,234.83,235.27,234.83,235.05,3608.0,234.83,235.27,234.83,235.05,3608.0
2016-09-21 13:30:00,235.05,235.24,235.0,235.19,3200.0,235.05,235.24,235.0,235.19,3200.0
2016-09-21 13:35:00,235.25,235.33,235.22,235.25,4000.0,235.25,235.33,235.22,235.25,4000.0
2016-09-21 13:40:00,235.13,235.13,234.75,234.83,8294.0,235.13,235.13,234.75,234.83,8294.0
2016-09-21 13:45:00,234.82,235.16,234.81,235.04,2590.0,234.82,235.16,234.81,235.04,2590.0
2016-09-21 13:50:00,235.0,235.17,235.0,235.17,4250.0,235.0,235.17,235.0,235.17,4250.0
2016-09-21 13:55:00,235.07,236.49,235.07,236.49,20788.0,235.07,236.49,235.07,236.49,20788.0
2016-09-21 14:00:00,236.22,236.67,235.86,236.28,15337.0,236.22,236.67,235.86,236.28,15337.0
2016-09-21 14:05:00,236.31,236.49,236.05,236.27,5300.0,236.31,236.49,236.05,236.27,5300.0
2016-09-21 14:10:00,236.15,236.97,236.14,236.79,15872.0,236.15,236.97,236.14,236.79,15872.0
2016-09-21 14:15:00,236.8,236.96,236.42,236.7,25439.0,236.8,236.96,236.42,236.7,25439.0
2016-09-21 14:20:00,236.68,237.08,236.44,236.45,20150.0,236.68,237.08,236.44,236.45,20150.0
2016-09-21 14:25:00,236.45,236.65,235.95,236.1,6900.0,236.45,236.65,235.95,236.1,6900.0
2016-09-21 14:30:00,235.95,236.33,235.85,236.3,4146.0,235.95,236.33,235.85,236.3,4146.0
2016-09-21 14:35:00,236.56,237.05,236.55,237.05,9400.0,236.56,237.05,236.55,237.05,9400.0
2016-09-21 14:40:00,237.01,237.55,236.86,237.46,18217.0,237.01,237.55,236.86,237.46,18217.0
2016-09-21 14:45:00,237.44,237.66,237.17,237.5,16214.0,237.44,237.66,237.17,237.5,16214.0
2016-09-21 14:50:00,237.5,238.05,237.43,237.94,21032.0,237.5,238.05,237.43,237.94,21032.0
2016-09-21 14:55:00,237.99,238.7,237.97,238.69,21934.0,237.99,238.7,237.97,238.69,21934.0
2016-09-21 15:00:00,238.56,238.99,238.32,238.72,41925.0,238.56,238.99,238.32,238.72,41925.0
2016-09-21 15:05:00,238.86,239.16,238.48,238.92,16569.0,238.86,239.16,238.48,238.92,16569.0
2016-09-21 15:10:00,238.86,238.98,238.63,238.96,13241.0,238.86,238.98,238.63,238.96,13241.0
2016-09-21 15:15:00,238.96,239.28,238.96,239.24,13800.0,238.96,239.28,238.96,239.24,13800.0
2016-09-21 15:20:00,239.14,240.13,239.08,240.0,56859.0,239.14,240.13,239.08,240.0,56859.0
2016-09-21 15:25:00,240.04,240.09,239.65,239.85,28152.0,240.04,240.09,239.65,239.85,28152.0
2016-09-21 15:30:00,239.88,240.13,239.61,239.91,29064.0,239.88,240.13,239.61,239.91,29064.0
2016-09-21 15:35:00,239.87,240.02,239.59,239.76,31039.0,239.87,240.02,239.59,239.76,31039.0
2016-09-21 15:40:00,239.8,240.22,239.73,240.22,21588.0,239.8,240.22,239.73,240.22,21588.0
2016-09-21 15:45:00,240.25,240.26,239.85,239.85,31403.0,240.25,240.26,239.85,239.85,31403.0
2016-09-21 15:50:00,239.93,240.0,239.58,239.59,32964.0,239.93,240.0,239.58,239.59,32964.0
2016-09-21 15:55:00,239.58,239.92,239.57,239.71,52618.0,239.58,239.92,239.57,239.71,52618.0
2016-09-22 09:30:00,240.95,241.04,240.26,240.69,14733.0,240.95,241.04,240.26,240.69,14733.0
2016-09-22 09:35:00,240.85,241.12,239.55,239.74,7875.0,240.85,241.12,239.55,239.74,7875.0
2016-09-22 09:40:00,239.54,239.54,238.84,239.09,8184.0,239.54,239.54,238.84,239.09,8184.0
2016-09-22 09:45:00,238.96,239.22,238.24,238.47,9284.0,238.96,239.22,238.24,238.47,9284.0
2016-09-22 09:50:00,238.27,238.48,238.05,238.29,5954.0,238.27,238.48,238.05,238.29,5954.0
2016-09-22 09:55:00,238.2,238.64,238.19,238.64,6558.0,238.2,238.64,238.19,238.64,6558.0
2016-09-22 10:00:00,238.69,238.76,237.85,238.25,18607.0,238.69,238.76,237.85,238.25,18607.0
2016-09-22 10:05:00,238.32,238.68,238.27,238.48,11251.0,238.32,238.68,238.27,238.48,11251.0
2016-09-22 10:10:00,238.48,238.94,238.38,238.93,9589.0,238.48,238.94,238.38,238.93,9589.0
2016-09-22 10:15:00,238.96,239.35,238.95,239.35,4900.0,238.96,239.35,238.95,239.35,4900.0
2016-09-22 10:20:00,239.41,239.51,239.28,239.4,3700.0,239.41,239.51,239.28,239.4,3700.0
2016-09-22 10:25:00,239.45,239.8,239.25,239.8,14217.0,239.45,239.8,239.25,239.8,14217.0
2016-09-22 10:30:00,239.66,240.22,239.61,240.22,17164.0,239.66,240.22,239.61,240.22,17164.0
2016-09-22 10:35:00,240.17,240.23,239.71,240.23,10784.0,240.17,240.23,239.71,240.23,10784.0
2016-09-22 10:40:00,240.33,240.34,239.78,239.85,10669.0,240.33,240.34,239.78,239.85,10669.0
2016-09-22 10:45:00,239.84,239.94,239.63,239.63,2200.0,239.84,239.94,239.63,239.63,2200.0
2016-09-22 10:50:00,239.63,239.82,239.41,239.53,7530.0,239.63,239.82,239.41,239.53,7530.0
2016-09-22 10:55:00,239.54,239.55,239.13,239.19,3600.0,239.54,239.55,239.13,239.19,3600.0
2016-09-22 11:00:00,239.19,239.34,239.08,239.24,2500.0,239.19,239.34,239.08,239.24,2500.0
2016-09-22 11:05:00,239.21,239.21,238.99,238.99,4387.0,239.21,239.21,238.99,238.99,4387.0
2016-09-22 11:10:00,238.98,239.02,238.85,238.87,2900.0,238.98,239.02,238.85,238.87,2900.0
2016-09-22 11:15:00,238.87,238.97,238.79,238.79,3873.0,238.87,238.97,238.79,238.79,3873.0
2016-09-22 11:20:00,238.82,238.92,238.7,238.72,775.0,238.82,238.92,238.7,238.72,775.0
2016-09-22 11:25:00,238.72,238.8,238.47,238.5,9755.0,238.72,238.8,238.47,238.5,9755.0
2016-09-22 11:30:00,238.49,238.58,238.25,238.58,6282.0,238.49,238.58,238.25,238.58,6282.0
2016-09-22 11:35:00,238.63,238.67,238.23,238.23,2800.0,238.63,238.67,238.23,238.23,2800.0
2016-09-22 11:40:00,238.26,238.4,238.16,238.33,5632.0,238.26,238.4,238.16,238.33,5632.0
2016-09-22 11:45:00,238.56,238.66,238.33,238.34,2300.0,238.56,238.66,238.33,238.34,2300.0
2016-09-22 11:50:00,238.26,238.26,238.08,238.08,2203.0,238.26,238.26,238.08,238.08,2203.0
2016-09-22 11:55:00,238.2,238.46,238.18,238.42,9524.0,238.2,238.46,238.18,238.42,9524.0
2016-09-22 12:00:00,238.46,238.75,238.36,238.45,26153.0,238.46,238.75,238.36,238.45,26153.0
2016-09-22 12:05:00,238.46,238.53,238.28,238.39,3520.0,238.46,238.53,238.28,238.39,3520.0
2016-09-22 12:10:00,238.38,238.39,238.25,238.35,3200.0,238.38,238.39,238.25,238.35,3200.0
2016-09-22 12:15:00,238.35,238.35,238.05,238.05,4313.0,238.35,238.35,238.05,238.05,4313.0
2016-09-22 12:20:00,238.11,238.18,237.84,237.88,4928.0,238.11,238.18,237.84,237.88,4928.0
2016-09-22 12:25:00,237.97,238.23,237.92,238.23,3761.0,237.97,238.23,237.92,238.23,3761.0
2016-09-22 12:30:00,238.24,238.26,238.11,238.18,3630.0,238.24,238.26,238.11,238.18,3630.0
2016-09-22 12:35:00,238.07,238.21,237.9,237.9,2700.0,238.07,238.21,237.9,237.9,2700.0
2016-09-22 12:40:00,237.9,238.11,237.9,238.07,5780.0,237.9,238.11,237.9,238.07,5780.0
2016-09-22 12:45:00,238.22,238.26,238.1,238.25,2249.0,238.22,238.26,238.1,238.25,2249.0
2016-09-22 12:50:00,238.21,238.4,238.15,238.4,2200.0,238.21,238.4,238.15,238.4,2200.0
2016-09-22 12:55:00,238.4,238.68,238.4,238.68,2991.0,238.4,238.68,238.4,238.68,2991.0
2016-09-22 13:00:00,238.73,238.87,238.6,238.82,3332.0,238.73,238.87,238.6,238.82,3332.0
2016-09-22 13:05:00,238.88,239.01,238.87,239.0,2697.0,238.88,239.01,238.87,239.0,2697.0
2016-09-22 13:10:00,238.98,239.23,238.98,239.21,4740.0,238.98,239.23,238.98,239.21,4740.0
2016-09-22 13:15:00,239.21,239.35,239.08,239.1,3200.0,239.21,239.35,239.08,239.1,3200.0
2016-09-22 13:20:00,239.16,239.2,239.06,239.2,2300.0,239.16,239.2,239.06,239.2,2300.0
2016-09-22 13:25:00,239.15,239.19,238.91,239.04,2875.0,239.15,239.19,238.91,239.04,2875.0
2016-09-22 13:30:00,238.97,239.01,238.93,238.99,900.0,238.97,239.01,238.93,238.99,900.0
2016-09-22 13:35:00,239.03,239.04,238.9,239.02,3255.0,239.03,239.04,238.9,239.02,3255.0
2016-09-22 13:40:00,239.04,239.04,238.82,238.82,3622.0,239.04,239.04,238.82,238.82,3622.0
2016-09-22 13:45:00,238.9,238.9,238.74,238.88,3100.0,238.9,238.9,238.74,238.88,3100.0
2016-09-22 13:50:00,238.89,238.94,238.66,238.67,4626.0,238.89,238.94,238.66,238.67,4626.0
2016-09-22 13:55:00,238.71,238.81,238.64,238.64,3720.0,238.71,238.81,238.64,238.64,3720.0
2016-09-22 14:00:00,238.69,238.69,238.42,238.44,2173.0,238.69,238.69,238.42,238.44,2173.0
2016-09-22 14:05:00,238.54,238.55,238.44,238.53,2206.0,238.54,238.55,238.44,238.53,2206.0
2016-09-22 14:10:00,238.52,238.52,238.0,238.0,3974.0,238.52,238.52,238.0,238.0,3974.0
2016-09-22 14:15:00,237.95,238.11,237.83,237.84,8351.0,237.95,238.11,237.83,237.84,8351.0
2016-09-22 14:20:00,237.9,237.94,237.6,237.69,3924.0,237.9,237.94,237.6,237.69,3924.0
2016-09-22 14:25:00,237.65,237.9,237.59,237.6,6000.0,237.65,237.9,237.59,237.6,6000.0
2016-09-22 14:30:00,237.59,237.67,237.41,237.41,5173.0,237.59,237.67,237.41,237.41,5173.0
2016-09-22 14:35:00,237.41,237.95,237.4,237.55,5179.0,237.41,237.95,237.4,237.55,5179.0
2016-09-22 14:40:00,237.82,237.91,237.62,237.62,6482.0,237.82,237.91,237.62,237.62,6482.0
2016-09-22 14:45:00,237.72,238.18,237.72,238.1,3220.0,237.72,238.18,237.72,238.1,3220.0
2016-09-22 14:50:00,238.17,238.25,237.9,238.25,2787.0,238.17,238.25,237.9,238.25,2787.0
2016-09-22 14:55:00,238.25,238.38,238.16,238.26,3400.0,238.25,238.38,238.16,238.26,3400.0
2016-09-22 15:00:00,238.26,238.54,238.24,238.43,4800.0,238.26,238.54,238.24,238.43,4800.0
2016-09-22 15:05:00,238.48,238.62,238.46,238.51,4347.0,238.48,238.62,238.46,238.51,4347.0
2016-09-22 15:10:00,238.5,238.55,238.37,238.37,3850.0,238.5,238.55,238.37,238.37,3850.0
2016-09-22 15:15:00,238.44,238.56,238.41,238.5,4643.0,238.44,238.56,238.41,238.5,4643.0
2016-09-22 15:20:00,238.5,238.62,238.38,238.45,4882.0,238.5,238.62,238.38,238.45,4882.0
2016-09-22 15:25:00,238.49,238.58,238.33,238.38,5024.0,238.49,238.58,238.33,238.38,5024.0
2016-09-22 15:30:00,238.46,238.47,238.33,238.33,4300.0,238.46,238.47,238.33,238.33,4300.0
2016-09-22 15:35:00,238.39,238.41,238.28,238.28,9808.0,238.39,238.41,238.28,238.28,9808.0
2016-09-22 15:40:00,238.29,238.5,238.29,238.5,6600.0,238.29,238.5,238.29,238.5,6600.0
2016-09-22 15:45:00,238.46,238.48,238.25,238.32,7567.0,238.46,238.48,238.25,238.32,7567.0
2016-09-22 15:50:00,238.35,238.46,238.29,238.39,21153.0,238.35,238.46,238.29,238.39,21153.0
2016-09-22 15:55:00,238.48,238.54,238.3,238.41,40419.0,238.48,238.54,238.3,238.41,40419.0
2016-09-23 09:30:00,237.23,239.22,237.0,239.0,10644.0,237.23,239.22,237.0,239.0,10644.0
2016-09-23 09:35:00,239.02,239.2,238.05,238.3,4478.0,239.02,239.2,238.05,238.3,4478.0
2016-09-23 09:40:00,238.25,238.27,237.53,237.54,5047.0,238.25,238.27,237.53,237.54,5047.0
2016-09-23 09:45:00,237.53,237.53,237.26,237.37,2915.0,237.53,237.53,237.26,237.37,2915.0
2016-09-23 09:50:00,237.27,237.43,237.03,237.25,5404.0,237.27,237.43,237.03,237.25,5404.0
2016-09-23 09:55:00,237.18,237.52,237.08,237.47,3521.0,237.18,237.52,237.08,237.47,3521.0
2016-09-23 10:00:00,237.32,237.32,236.78,236.99,4277.0,237.32,237.32,236.78,236.99,4277.0
2016-09-23 10:05:00,236.99,237.0,236.47,236.47,3400.0,236.99,237.0,236.47,236.47,3400.0
2016-09-23 10:10:00,236.56,236.92,236.51,236.7,5400.0,236.56,236.92,236.51,236.7,5400.0
2016-09-23 10:15:00,236.74,236.96,236.24,236.49,12000.0,236.74,236.96,236.24,236.49,12000.0
2016-09-23 10:20:00,236.48,236.68,236.3,236.68,7627.0,236.48,236.68,236.3,236.68,7627.0
2016-09-23 10:25:00,236.68,236.68,236.46,236.59,3355.0,236.68,236.68,236.46,236.59,3355.0
2016-09-23 10:30:00,236.65,236.94,236.65,236.8,7774.0,236.65,236.94,236.65,236.8,7774.0
2016-09-23 10:35:00,236.8,237.09,236.8,237.04,2300.0,236.8,237.09,236.8,237.04,2300.0
2016-09-23 10:40:00,236.96,237.52,236.9,237.52,2901.0,236.96,237.52,236.9,237.52,2901.0
2016-09-23 10:45:00,237.38,237.52,237.15,237.15,2200.0,237.38,237.52,237.15,237.15,2200.0
2016-09-23 10:50:00,237.04,237.18,236.95,237.0,2200.0,237.04,237.18,236.95,237.0,2200.0
2016-09-23 10:55:00,237.0,237.2,236.87,236.88,3839.0,237.0,237.2,236.87,236.88,3839.0
2016-09-23 11:00:00,236.96,237.2,236.83,237.2,4876.0,236.96,237.2,236.83,237.2,4876.0
2016-09-23 11:05:00,237.23,237.23,236.89,236.89,2369.0,237.23,237.23,236.89,236.89,2369.0
2016-09-23 11:10:00,236.95,237.07,236.88,236.88,6335.0,236.95,237.07,236.88,236.88,6335.0
2016-09-23 11:15:00,236.88,236.99,236.82,236.88,6886.0,236.88,236.99,236.82,236.88,6886.0
2016-09-23 11:20:00,236.88,237.0,236.78,236.78,2443.0,236.88,237.0,236.78,236.78,2443.0
2016-09-23 11:25:00,236.78,237.09,236.78,237.09,2503.0,236.78,237.09,236.78,237.09,2503.0
2016-09-23 11:30:00,237.02,237.3,236.95,237.28,3950.0,237.02,237.3,236.95,237.28,3950.0
2016-09-23 11:35:00,237.21,237.24,237.02,237.02,3228.0,237.21,237.24,237.02,237.02,3228.0
2016-09-23 11:40:00,237.05,237.07,236.72,236.76,3855.0,237.05,237.07,236.72,236.76,3855.0
2016-09-23 11:45:00,236.79,236.91,236.67,236.72,3434.0,236.79,236.91,236.67,236.72,3434.0
2016-09-23 11:50:00,236.76,237.1,236.72,237.1,1912.0,236.76,237.1,236.72,237.1,1912.0
2016-09-23 11:55:00,237.02,237.32,236.72,237.32,5130.0,237.02,237.32,236.72,237.32,5130.0
2016-09-23 12:00:00,237.14,237.23,236.96,237.23,4776.0,237.14,237.23,236.96,237.23,4776.0
2016-09-23 12:05:00,237.32,237.39,237.11,237.39,2734.0,237.32,237.39,237.11,237.39,2734.0
2016-09-23 12:10:00,237.46,237.62,237.35,237.36,9239.0,237.46,237.62,237.35,237.36,9239.0
2016-09-23 12:15:00,237.44,237.5,237.37,237.5,1000.0,237.44,237.5,237.37,237.5,1000.0
2016-09-23 12:20:00,237.51,237.51,237.35,237.48,1598.0,237.51,237.51,237.35,237.48,1598.0
2016-09-23 12:25:00,237.38,237.46,237.34,237.46,1200.0,237.38,237.46,237.34,237.46,1200.0
2016-09-23 12:30:00,237.46,237.48,237.39,237.48,2700.0,237.46,237.48,237.39,237.48,2700.0
2016-09-23 12:35:00,237.53,237.63,237.48,237.58,1600.0,237.53,237.63,237.48,237.58,1600.0
2016-09-23 12:40:00,237.64,237.64,237.45,237.51,2220.0,237.64,237.64,237.45,237.51,2220.0
2016-09-23 12:45:00,237.51,237.54,237.44,237.54,1124.0,237.51,237.54,237.44,237.54,1124.0
2016-09-23 12:50:00,237.55,237.82,237.55,237.71,2392.0,237.55,237.82,237.55,237.71,2392.0
2016-09-23 12:55:00,237.63,237.74,237.53,237.74,1400.0,237.63,237.74,237.53,237.74,1400.0
2016-09-23 13:00:00,237.69,237.76,237.55,237.67,1926.0,237.69,237.76,237.55,237.67,1926.0
2016-09-23 13:05:00,237.68,237.83,237.66,237.75,1997.0,237.68,237.83,237.66,237.75,1997.0
2016-09-23 13:10:00,237.82,237.89,237.71,237.84,1900.0,237.82,237.89,237.71,237.84,1900.0
2016-09-23 13:15:00,237.86,237.86,237.38,237.52,6469.0,237.86,237.86,237.38,237.52,6469.0
2016-09-23 13:20:00,237.66,237.8,237.55,237.59,2300.0,237.66,237.8,237.55,237.59,2300.0
2016-09-23 13:25:00,237.6,237.78,237.52,237.64,5195.0,237.6,237.78,237.52,237.64,5195.0
2016-09-23 13:30:00,237.7,237.7,237.41,237.41,2000.0,237.7,237.7,237.41,237.41,2000.0
2016-09-23 13:35:00,237.43,237.44,237.37,237.38,741.0,237.43,237.44,237.37,237.38,741.0
2016-09-23 13:40:00,237.32,237.32,237.1,237.31,3462.0,237.32,237.32,237.1,237.31,3462.0
2016-09-23 13:45:00,237.25,237.32,237.1,237.24,7477.0,237.25,237.32,237.1,237.24,7477.0
2016-09-23 13:50:00,237.16,237.3,236.95,237.29,9100.0,237.16,237.3,236.95,237.29,9100.0
2016-09-23 13:55:00,237.3,237.45,237.3,237.3,1900.0,237.3,237.45,237.3,237.3,1900.0
2016-09-23 14:00:00,237.23,237.47,237.23,237.37,2334.0,237.23,237.47,237.23,237.37,2334.0
2016-09-23 14:05:00,237.34,237.39,237.2,237.34,1958.0,237.34,237.39,237.2,237.34,1958.0
2016-09-23 14:10:00,237.29,237.32,237.2,237.26,2100.0,237.29,237.32,237.2,237.26,2100.0
2016-09-23 14:15:00,237.21,237.29,237.16,237.27,3603.0,237.21,237.29,237.16,237.27,3603.0
2016-09-23 14:20:00,237.21,237.45,237.11,237.42,11962.0,237.21,237.45,237.11,237.42,11962.0
2016-09-23 14:25:00,237.44,237.52,237.31,237.42,1366.0,237.44,237.52,237.31,237.42,1366.0
2016-09-23 14:30:00,237.3,237.43,237.16,237.43,1500.0,237.3,237.43,237.16,237.43,1500.0
2016-09-23 14:35:00,237.37,237.37,237.2,237.23,1391.0,237.37,237.37,237.2,237.23,1391.0
2016-09-23 14:40:00,237.16,237.16,236.89,237.02,2300.0,237.16,237.16,236.89,237.02,2300.0
2016-09-23 14:45:00,237.1,237.11,237.0,237.0,800.0,237.1,237.11,237.0,237.0,800.0
2016-09-23 14:50:00,236.89,237.09,236.85,236.97,1500.0,236.89,237.09,236.85,236.97,1500.0
2016-09-23 14:55:00,237.01,237.01,236.89,236.89,1600.0,237.01,237.01,236.89,236.89,1600.0
2016-09-23 15:00:00,236.94,236.99,236.53,236.53,4707.0,236.94,236.99,236.53,236.53,4707.0
2016-09-23 15:05:00,236.59,236.91,236.58,236.7,4144.0,236.59,236.91,236.58,236.7,4144.0
2016-09-23 15:10:00,236.73,236.76,236.6,236.76,2600.0,236.73,236.76,236.6,236.76,2600.0
2016-09-23 15:15:00,236.73,236.75,236.59,236.75,2816.0,236.73,236.75,236.59,236.75,2816.0
2016-09-23 15:20:00,236.75,236.82,236.58,236.82,3000.0,236.75,236.82,236.58,236.82,3000.0
2016-09-23 15:25:00,236.83,236.97,236.74,236.97,2200.0,236.83,236.97,236.74,236.97,2200.0
2016-09-23 15:30:00,237.1,237.21,236.89,237.12,7106.0,237.1,237.21,236.89,237.12,7106.0
2016-09-23 15:35:00,237.13,237.17,236.91,237.05,7348.0,237.13,237.17,236.91,237.05,7348.0
2016-09-23 15:40:00,237.05,237.23,236.97,237.13,7706.0,237.05,237.23,236.97,237.13,7706.0
2016-09-23 15:45:00,237.12,237.32,237.08,237.29,9772.0,237.12,237.32,237.08,237.29,9772.0
2016-09-23 15:50:00,237.26,237.43,237.13,237.43,15964.0,237.26,237.43,237.13,237.43,15964.0
2016-09-23 15:55:00,237.4,237.42,237.01,237.01,31042.0,237.4,237.42,237.01,237.01,31042.0
2016-09-26 09:30:00,236.0,237.16,236.0,237.16,8000.0,236.0,237.16,236.0,237.16,8000.0
2016-09-26 09:35:00,236.96,237.47,236.35,236.86,5391.0,236.96,237.47,236.35,236.86,5391.0
2016-09-26 09:40:00,236.71,237.32,236.35,236.35,4129.0,236.71,237.32,236.35,236.35,4129.0
2016-09-26 09:45:00,236.38,237.33,236.37,237.18,2627.0,236.38,237.33,236.37,237.18,2627.0
2016-09-26 09:50:00,237.12,237.18,236.33,236.52,7996.0,237.12,237.18,236.33,236.52,7996.0
2016-09-26 09:55:00,236.52,236.69,236.49,236.64,3385.0,236.52,236.69,236.49,236.64,3385.0
2016-09-26 10:00:00,236.56,237.03,236.4,236.63,9460.0,236.56,237.03,236.4,236.63,9460.0
2016-09-26 10:05:00,236.74,236.93,236.45,236.6,5447.0,236.74,236.93,236.45,236.6,5447.0
2016-09-26 10:10:00,236.64,236.94,236.64,236.71,3350.0,236.64,236.94,236.64,236.71,3350.0
2016-09-26 10:15:00,236.83,236.83,236.41,236.42,2560.0,236.83,236.83,236.41,236.42,2560.0
2016-09-26 10:20:00,236.57,236.68,236.46,236.48,2680.0,236.57,236.68,236.46,236.48,2680.0
2016-09-26 10:25:00,236.49,236.65,236.46,236.46,1548.0,236.49,236.65,236.46,236.46,1548.0
2016-09-26 10:30:00,236.39,236.59,236.29,236.59,3400.0,236.39,236.59,236.29,236.59,3400.0
2016-09-26 10:35:00,236.7,237.02,236.7,236.94,3025.0,236.7,237.02,236.7,236.94,3025.0
2016-09-26 10:40:00,236.79,236.79,236.5,236.67,3228.0,236.79,236.79,236.5,236.67,3228.0
2016-09-26 10:45:00,236.59,236.62,236.35,236.43,3251.0,236.59,236.62,236.35,236.43,3251.0
2016-09-26 10:50:00,236.43,236.43,236.3,236.35,800.0,236.43,236.43,236.3,236.35,800.0
2016-09-26 10:55:00,236.44,236.54,236.3,236.37,1100.0,236.44,236.54,236.3,236.37,1100.0
2016-09-26 11:00:00,236.29,236.29,235.82,235.96,4506.0,236.29,236.29,235.82,235.96,4506.0
2016-09-26 11:05:00,235.83,235.83,235.54,235.62,7228.0,235.83,235.83,235.54,235.62,7228.0
2016-09-26 11:10:00,235.64,235.91,235.4,235.53,10704.0,235.64,235.91,235.4,235.53,10704.0
2016-09-26 11:15:00,235.59,236.08,235.59,236.05,19064.0,235.59,236.08,235.59,236.05,19064.0
2016-09-26 11:20:00,236.1,236.26,235.98,236.12,7361.0,236.1,236.26,235.98,236.12,7361.0
2016-09-26 11:25:00,236.1,236.43,236.01,236.43,2250.0,236.1,236.43,236.01,236.43,2250.0
2016-09-26 11:30:00,236.13,236.34,236.01,236.29,6083.0,236.13,236.34,236.01,236.29,6083.0
2016-09-26 11:35:00,236.29,236.62,236.29,236.49,4079.0,236.29,236.62,236.29,236.49,4079.0
2016-09-26 11:40:00,236.47,236.97,236.44,236.88,7870.0,236.47,236.97,236.44,236.88,7870.0
2016-09-26 11:45:00,236.81,236.91,236.62,236.78,10529.0,236.81,236.91,236.62,236.78,10529.0
2016-09-26 11:50:00,236.79,236.86,236.72,236.86,2259.0,236.79,236.86,236.72,236.86,2259.0
2016-09-26 11:55:00,236.86,237.34,236.82,237.34,6899.0,236.86,237.34,236.82,237.34,6899.0
2016-09-26 12:00:00,237.32,237.32,237.03,237.15,3280.0,237.32,237.32,237.03,237.15,3280.0
2016-09-26 12:05:00,237.04,237.19,237.04,237.13,1707.0,237.04,237.19,237.04,237.13,1707.0
2016-09-26 12:10:00,237.05,237.36,237.05,237.36,2800.0,237.05,237.36,237.05,237.36,2800.0
2016-09-26 12:15:00,237.37,237.37,237.14,237.15,2650.0,237.37,237.37,237.14,237.15,2650.0
2016-09-26 12:20:00,237.17,237.36,237.17,237.36,1480.0,237.17,237.36,237.17,237.36,1480.0
2016-09-26 12:25:00,237.37,237.37,237.11,237.2,2916.0,237.37,237.37,237.11,237.2,2916.0
2016-09-26 12:30:00,237.21,237.23,237.09,237.23,500.0,237.21,237.23,237.09,237.23,500.0
2016-09-26 12:35:00,237.23,237.26,237.21,237.26,400.0,237.23,237.26,237.21,237.26,400.0
2016-09-26 12:40:00,237.15,237.29,237.14,237.29,1601.0,237.15,237.29,237.14,237.29,1601.0
2016-09-26 12:45:00,237.29,237.62,237.29,237.62,3941.0,237.29,237.62,237.29,237.62,3941.0
2016-09-26 12:50:00,237.67,237.77,237.54,237.68,3140.0,237.67,237.77,237.54,237.68,3140.0
2016-09-26 12:55:00,237.57,237.64,237.43,237.47,2400.0,237.57,237.64,237.43,237.47,2400.0
2016-09-26 13:00:00,237.48,237.69,237.48,237.69,2426.0,237.48,237.69,237.48,237.69,2426.0
2016-09-26 13:05:00,237.76,237.78,237.5,237.5,2711.0,237.76,237.78,237.5,237.5,2711.0
2016-09-26 13:10:00,237.49,237.63,237.47,237.57,2736.0,237.49,237.63,237.47,237.57,2736.0
2016-09-26 13:15:00,237.56,237.66,237.55,237.66,700.0,237.56,237.66,237.55,237.66,700.0
2016-09-26 13:20:00,237.64,237.79,237.63,237.73,877.0,237.64,237.79,237.63,237.73,877.0
2016-09-26 13:25:00,237.59,237.66,237.55,237.61,1880.0,237.59,237.66,237.55,237.61,1880.0
2016-09-26 13:30:00,237.6,237.71,237.6,237.71,800.0,237.6,237.71,237.6,237.71,800.0
2016-09-26 13:35:00,237.65,237.74,237.41,237.44,4200.0,237.65,237.74,237.41,237.44,4200.0
2016-09-26 13:40:00,237.44,237.76,237.44,237.59,7520.0,237.44,237.76,237.44,237.59,7520.0
2016-09-26 13:45:00,237.63,237.89,237.53,237.8,3090.0,237.63,237.89,237.53,237.8,3090.0
2016-09-26 13:50:00,237.84,238.3,237.8,238.29,2600.0,237.84,238.3,237.8,238.29,2600.0
2016-09-26 13:55:00,238.13,238.26,238.07,238.08,3400.0,238.13,238.26,238.07,238.08,3400.0
2016-09-26 14:00:00,238.02,238.09,237.98,238.02,5397.0,238.02,238.09,237.98,238.02,5397.0
2016-09-26 14:05:00,238.04,238.23,238.03,238.23,1100.0,238.04,238.23,238.03,238.23,1100.0
2016-09-26 14:10:00,238.17,238.24,238.04,238.19,2908.0,238.17,238.24,238.04,238.19,2908.0
2016-09-26 14:15:00,238.11,238.37,238.05,238.37,2865.0,238.11,238.37,238.05,238.37,2865.0
2016-09-26 14:20:00,238.31,238.31,238.1,238.17,3000.0,238.31,238.31,238.1,238.17,3000.0
2016-09-26 14:25:00,238.18,238.2,238.05,238.2,3100.0,238.18,238.2,238.05,238.2,3100.0
2016-09-26 14:30:00,238.22,238.35,238.14,238.35,1755.0,238.22,238.35,238.14,238.35,1755.0
2016-09-26 14:35:00,238.4,238.4,238.1,238.1,2800.0,238.4,238.4,238.1,238.1,2800.0
2016-09-26 14:40:00,238.03,238.11,238.0,238.11,1600.0,238.03,238.11,238.0,238.11,1600.0
2016-09-26 14:45:00,238.15,238.42,238.15,238.42,800.0,238.15,238.42,238.15,238.42,800.0
2016-09-26 14:50:00,238.28,238.34,238.14,238.14,4700.0,238.28,238.34,238.14,238.14,4700.0
2016-09-26 14:55:00,238.08,238.13,238.01,238.09,800.0,238.08,238.13,238.01,238.09,800.0
2016-09-26 15:00:00,238.03,238.04,237.79,237.81,2850.0,238.03,238.04,237.79,237.81,2850.0
2016-09-26 15:05:00,237.76,238.19,237.76,238.02,2400.0,237.76,238.19,237.76,238.02,2400.0
2016-09-26 15:10:00,238.06,238.19,237.96,238.19,3400.0,238.06,238.19,237.96,238.19,3400.0
2016-09-26 15:15:00,238.19,238.19,238.04,238.06,6010.0,238.19,238.19,238.04,238.06,6010.0
2016-09-26 15:20:00,238.13,238.36,238.13,238.34,2300.0,238.13,238.36,238.13,238.34,2300.0
2016-09-26 15:25:00,238.34,238.62,238.34,238.56,6759.0,238.34,238.62,238.34,238.56,6759.0
2016-09-26 15:30:00,238.57,238.71,238.48,238.52,10034.0,238.57,238.71,238.48,238.52,10034.0
2016-09-26 15:35:00,238.49,238.49,238.23,238.34,6030.0,238.49,238.49,238.23,238.34,6030.0
2016-09-26 15:40:00,238.37,238.46,238.13,238.2,5240.0,238.37,238.46,238.13,238.2,5240.0
2016-09-26 15:45:00,238.18,238.28,238.07,238.13,9952.0,238.18,238.28,238.07,238.13,9952.0
2016-09-26 15:50:00,238.08,238.13,237.82,237.9,15425.0,238.08,238.13,237.82,237.9,15425.0
2016-09-26 15:55:00,237.89,237.92,237.53,237.81,31472.0,237.89,237.92,237.53,237.81,31472.0
2016-09-27 09:30:00,238.37,238.98,238.05,238.95,6426.0,238.37,238.98,238.05,238.95,6426.0
2016-09-27 09:35:00,238.97,239.87,238.97,239.87,3867.0,238.97,239.87,238.97,239.87,3867.0
2016-09-27 09:40:00,239.75,239.75,239.11,239.26,6851.0,239.75,239.75,239.11,239.26,6851.0
2016-09-27 09:45:00,239.17,239.52,238.92,239.19,7300.0,239.17,239.52,238.92,239.19,7300.0
2016-09-27 09:50:00,239.16,239.16,238.64,238.89,5487.0,239.16,239.16,238.64,238.89,5487.0
2016-09-27 09:55:00,238.76,239.37,238.76,239.15,22730.0,238.76,239.37,238.76,239.15,22730.0
2016-09-27 10:00:00,239.17,239.87,239.14,239.76,20107.0,239.17,239.87,239.14,239.76,20107.0
2016-09-27 10:05:00,239.88,240.43,239.48,240.36,11159.0,239.88,240.43,239.48,240.36,11159.0
2016-09-27 10:10:00,240.34,241.17,240.34,240.91,12060.0,240.34,241.17,240.34,240.91,12060.0
2016-09-27 10:15:00,240.93,241.68,240.77,241.66,17400.0,240.93,241.68,240.77,241.66,17400.0
2016-09-27 10:20:00,241.7,242.08,241.34,242.07,24003.0,241.7,242.08,241.34,242.07,24003.0
2016-09-27 10:25:00,242.02,242.04,240.97,240.97,19257.0,242.02,242.04,240.97,240.97,19257.0
2016-09-27 10:30:00,240.98,241.0,240.38,240.56,16429.0,240.98,241.0,240.38,240.56,16429.0
2016-09-27 10:35:00,240.48,241.78,240.48,241.77,19295.0,240.48,241.78,240.48,241.77,19295.0
2016-09-27 10:40:00,241.65,241.93,241.07,241.56,23775.0,241.65,241.93,241.07,241.56,23775.0
2016-09-27 10:45:00,241.44,241.87,241.16,241.27,17354.0,241.44,241.87,241.16,241.27,17354.0
2016-09-27 10:50:00,241.14,241.7,241.14,241.58,4036.0,241.14,241.7,241.14,241.58,4036.0
2016-09-27 10:55:00,241.41,241.61,240.99,241.1,6906.0,241.41,241.61,240.99,241.1,6906.0
2016-09-27 11:00:00,241.2,241.24,240.87,240.98,5100.0,241.2,241.24,240.87,240.98,5100.0
2016-09-27 11:05:00,241.04,241.51,241.04,241.42,15037.0,241.04,241.51,241.04,241.42,15037.0
2016-09-27 11:10:00,241.47,241.57,241.21,241.51,15395.0,241.47,241.57,241.21,241.51,15395.0
2016-09-27 11:15:00,241.48,241.82,241.48,241.77,8379.0,241.48,241.82,241.48,241.77,8379.0
2016-09-27 11:20:00,241.74,242.31,241.74,242.31,15375.0,241.74,242.31,241.74,242.31,15375.0
2016-09-27 11:25:00,242.34,242.39,242.0,242.26,11522.0,242.34,242.39,242.0,242.26,11522.0
2016-09-27 11:30:00,242.23,242.56,241.97,241.98,25053.0,242.23,242.56,241.97,241.98,25053.0
2016-09-27 11:35:00,242.04,242.78,241.9,242.78,22390.0,242.04,242.78,241.9,242.78,22390.0
2016-09-27 11:40:00,242.72,242.72,242.02,242.22,9948.0,242.72,242.72,242.02,242.22,9948.0
2016-09-27 11:45:00,242.14,242.41,242.14,242.26,10300.0,242.14,242.41,242.14,242.26,10300.0
2016-09-27 11:50:00,242.14,242.23,241.97,242.22,4102.0,242.14,242.23,241.97,242.22,4102.0
2016-09-27 11:55:00,242.13,242.59,242.09,242.59,9368.0,242.13,242.59,242.09,242.59,9368.0
2016-09-27 12:00:00,242.45,242.47,242.24,242.24,5316.0,242.45,242.47,242.24,242.24,5316.0
2016-09-27 12:05:00,242.17,242.2,241.93,242.1,4075.0,242.17,242.2,241.93,242.1,4075.0
2016-09-27 12:10:00,241.99,242.17,241.89,241.95,11800.0,241.99,242.17,241.89,241.95,11800.0
2016-09-27 12:15:00,241.84,242.22,241.84,242.15,11369.0,241.84,242.22,241.84,242.15,11369.0
2016-09-27 12:20:00,242.13,242.77,242.13,242.7,5675.0,242.13,242.77,242.13,242.7,5675.0
2016-09-27 12:25:00,242.55,242.85,242.53,242.57,4450.0,242.55,242.85,242.53,242.57,4450.0
2016-09-27 12:30:00,242.51,242.75,242.33,242.75,6906.0,242.51,242.75,242.33,242.75,6906.0
2016-09-27 12:35:00,242.67,242.76,242.37,242.76,3962.0,242.67,242.76,242.37,242.76,3962.0
2016-09-27 12:40:00,242.82,242.84,242.6,242.6,26358.0,242.82,242.84,242.6,242.6,26358.0
2016-09-27 12:45:00,242.6,242.62,242.33,242.35,4234.0,242.6,242.62,242.33,242.35,4234.0
2016-09-27 12:50:00,242.42,242.43,242.09,242.39,5495.0,242.42,242.43,242.09,242.39,5495.0
2016-09-27 12:55:00,242.3,242.48,242.3,242.35,3688.0,242.3,242.48,242.3,242.35,3688.0
2016-09-27 13:00:00,242.38,242.85,242.32,242.85,6012.0,242.38,242.85,242.32,242.85,6012.0
2016-09-27 13:05:00,242.8,242.89,242.65,242.83,11586.0,242.8,242.89,242.65,242.83,11586.0
2016-09-27 13:10:00,242.81,242.93,242.7,242.7,7700.0,242.81,242.93,242.7,242.7,7700.0
2016-09-27 13:15:00,242.72,243.04,242.63,242.95,11997.0,242.72,243.04,242.63,242.95,11997.0
2016-09-27 13:20:00,242.95,242.99,242.7,242.99,4075.0,242.95,242.99,242.7,242.99,4075.0
2016-09-27 13:25:00,242.96,243.22,242.86,243.0,14077.0,242.96,243.22,242.86,243.0,14077.0
2016-09-27 13:30:00,243.06,243.2,242.87,242.87,6795.0,243.06,243.2,242.87,242.87,6795.0
2016-09-27 13:35:00,242.84,243.24,242.82,243.24,5668.0,242.84,243.24,242.82,243.24,5668.0
2016-09-27 13:40:00,243.24,243.64,243.17,243.64,12213.0,243.24,243.64,243.17,243.64,12213.0
2016-09-27 13:45:00,243.64,243.81,243.42,243.63,17783.0,243.64,243.81,243.42,243.63,17783.0
2016-09-27 13:50:00,243.61,244.09,243.57,243.82,10445.0,243.61,244.09,243.57,243.82,10445.0
2016-09-27 13:55:00,243.8,243.89,243.59,243.74,8056.0,243.8,243.89,243.59,243.74,8056.0
2016-09-27 14:00:00,243.66,243.83,243.58,243.68,9834.0,243.66,243.83,243.58,243.68,9834.0
2016-09-27 14:05:00,243.6,243.65,243.32,243.36,11025.0,243.6,243.65,243.32,243.36,11025.0
2016-09-27 14:10:00,243.37,243.63,243.29,243.36,11151.0,243.37,243.63,243.29,243.36,11151.0
2016-09-27 14:15:00,243.38,243.38,243.08,243.19,8252.0,243.38,243.38,243.08,243.19,8252.0
2016-09-27 14:20:00,243.24,243.28,243.08,243.08,5736.0,243.24,243.28,243.08,243.08,5736.0
2016-09-27 14:25:00,243.08,243.22,242.89,242.99,11597.0,243.08,243.22,242.89,242.99,11597.0
2016-09-27 14:30:00,243.0,243.0,242.75,242.75,4674.0,243.0,243.0,242.75,242.75,4674.0
2016-09-27 14:35:00,242.73,242.83,242.6,242.72,4100.0,242.73,242.83,242.6,242.72,4100.0
2016-09-27 14:40:00,242.71,243.11,242.7,242.97,6870.0,242.71,243.11,242.7,242.97,6870.0
2016-09-27 14:45:00,242.97,243.15,242.96,243.02,7150.0,242.97,243.15,242.96,243.02,7150.0
2016-09-27 14:50:00,242.92,242.99,242.68,242.89,7017.0,242.92,242.99,242.68,242.89,7017.0
2016-09-27 14:55:00,242.8,243.11,242.72,243.04,8170.0,242.8,243.11,242.72,243.04,8170.0
2016-09-27 15:00:00,243.01,243.15,243.01,243.09,3489.0,243.01,243.15,243.01,243.09,3489.0
2016-09-27 15:05:00,243.05,243.32,243.05,243.15,7242.0,243.05,243.32,243.05,243.15,7242.0
2016-09-27 15:10:00,243.2,243.23,242.91,243.11,7139.0,243.2,243.23,242.91,243.11,7139.0
2016-09-27 15:15:00,243.13,243.24,243.02,243.05,6726.0,243.13,243.24,243.02,243.05,6726.0
2016-09-27 15:20:00,243.05,243.07,242.68,242.82,11181.0,243.05,243.07,242.68,242.82,11181.0
2016-09-27 15:25:00,242.78,243.05,242.77,242.91,17680.0,242.78,243.05,242.77,242.91,17680.0
2016-09-27 15:30:00,242.89,243.01,242.76,243.01,12637.0,242.89,243.01,242.76,243.01,12637.0
2016-09-27 15:35:00,243.08,243.32,242.98,243.28,19216.0,243.08,243.32,242.98,243.28,19216.0
2016-09-27 15:40:00,243.27,243.27,242.93,243.21,16985.0,243.27,243.27,242.93,243.21,16985.0
2016-09-27 15:45:00,243.25,243.32,243.05,243.31,31351.0,243.25,243.32,243.05,243.31,31351.0
2016-09-27 15:50:00,243.32,243.6,243.21,243.6,39294.0,243.32,243.6,243.21,243.6,39294.0
2016-09-27 15:55:00,243.59,243.67,243.04,243.67,105372.0,243.59,243.67,243.04,243.67,105372.0
2016-09-28 09:30:00,243.7,243.93,242.86,243.48,12652.0,243.7,243.93,242.86,243.48,12652.0
2016-09-28 09:35:00,243.32,243.32,241.45,241.52,6335.0,243.32,243.32,241.45,241.52,6335.0
2016-09-28 09:40:00,241.63,242.39,241.44,242.31,8519.0,241.63,242.39,241.44,242.31,8519.0
2016-09-28 09:45:00,242.3,242.43,241.95,242.0,3750.0,242.3,242.43,241.95,242.0,3750.0
2016-09-28 09:50:00,242.01,242.2,241.95,242.08,5284.0,242.01,242.2,241.95,242.08,5284.0
2016-09-28 09:55:00,242.09,242.13,241.84,242.13,4171.0,242.09,242.13,241.84,242.13,4171.0
2016-09-28 10:00:00,242.12,242.34,241.57,242.07,6705.0,242.12,242.34,241.57,242.07,6705.0
2016-09-28 10:05:00,241.98,242.08,241.82,242.08,2000.0,241.98,242.08,241.82,242.08,2000.0
2016-09-28 10:10:00,242.4,242.4,241.8,241.96,4407.0,242.4,242.4,241.8,241.96,4407.0
2016-09-28 10:15:00,242.0,242.18,241.94,242.07,2300.0,242.0,242.18,241.94,242.07,2300.0
2016-09-28 10:20:00,242.07,242.24,241.83,241.94,4534.0,242.07,242.24,241.83,241.94,4534.0
2016-09-28 10:25:00,241.95,242.28,241.95,242.28,1200.0,241.95,242.28,241.95,242.28,1200.0
2016-09-28 10:30:00,242.32,242.38,241.74,241.84,4450.0,242.32,242.38,241.74,241.84,4450.0
2016-09-28 10:35:00,241.86,241.87,241.35,241.38,3725.0,241.86,241.87,241.35,241.38,3725.0
2016-09-28 10:40:00,241.54,241.63,241.34,241.35,3000.0,241.54,241.63,241.34,241.35,3000.0
2016-09-28 10:45:00,241.31,241.49,241.1,241.14,2100.0,241.31,241.49,241.1,241.14,2100.0
2016-09-28 10:50:00,241.1,241.3,241.05,241.3,3450.0,241.1,241.3,241.05,241.3,3450.0
2016-09-28 10:55:00,241.38,241.65,241.29,241.34,6500.0,241.38,241.65,241.29,241.34,6500.0
2016-09-28 11:00:00,241.38,241.39,240.79,241.06,5174.0,241.38,241.39,240.79,241.06,5174.0
2016-09-28 11:05:00,241.02,241.29,240.89,241.27,2579.0,241.02,241.29,240.89,241.27,2579.0
2016-09-28 11:10:00,241.17,241.53,241.16,241.43,5999.0,241.17,241.53,241.16,241.43,5999.0
2016-09-28 11:15:00,241.26,241.5,241.25,241.29,2825.0,241.26,241.5,241.25,241.29,2825.0
2016-09-28 11:20:00,241.3,241.3,241.1,241.2,3626.0,241.3,241.3,241.1,241.2,3626.0
2016-09-28 11:25:00,241.1,241.2,240.98,241.12,7400.0,241.1,241.2,240.98,241.12,7400.0
2016-09-28 11:30:00,241.08,241.29,240.85,241.12,4700.0,241.08,241.29,240.85,241.12,4700.0
2016-09-28 11:35:00,241.16,241.34,241.08,241.27,1677.0,241.16,241.34,241.08,241.27,1677.0
2016-09-28 11:40:00,241.29,241.29,240.89,240.89,2450.0,241.29,241.29,240.89,240.89,2450.0
2016-09-28 11:45:00,240.88,241.41,240.88,241.4,4113.0,240.88,241.41,240.88,241.4,4113.0
2016-09-28 11:50:00,241.18,241.5,241.18,241.3,2400.0,241.18,241.5,241.18,241.3,2400.0
2016-09-28 11:55:00,241.26,241.36,241.12,241.26,3200.0,241.26,241.36,241.12,241.26,3200.0
2016-09-28 12:00:00,241.33,241.33,240.97,241.08,1718.0,241.33,241.33,240.97,241.08,1718.0
2016-09-28 12:05:00,241.12,241.2,240.86,240.86,2248.0,241.12,241.2,240.86,240.86,2248.0
2016-09-28 12:10:00,240.88,241.08,240.88,240.95,2520.0,240.88,241.08,240.88,240.95,2520.0
2016-09-28 12:15:00,240.96,241.0,240.57,240.65,9200.0,240.96,241.0,240.57,240.65,9200.0
2016-09-28 12:20:00,240.68,240.68,240.38,240.4,8400.0,240.68,240.68,240.38,240.4,8400.0
2016-09-28 12:25:00,240.4,240.4,240.2,240.28,4691.0,240.4,240.4,240.2,240.28,4691.0
2016-09-28 12:30:00,240.27,240.28,240.02,240.03,3700.0,240.27,240.28,240.02,240.03,3700.0
2016-09-28 12:35:00,240.04,240.24,239.87,240.11,3930.0,240.04,240.24,239.87,240.11,3930.0
2016-09-28 12:40:00,240.06,240.34,239.92,240.29,3267.0,240.06,240.34,239.92,240.29,3267.0
2016-09-28 12:45:00,240.21,240.39,240.0,240.0,4705.0,240.21,240.39,240.0,240.0,4705.0
2016-09-28 12:50:00,240.08,240.12,239.83,239.88,3934.0,240.08,240.12,239.83,239.88,3934.0
2016-09-28 12:55:00,239.97,240.02,239.65,239.66,3602.0,239.97,240.02,239.65,239.66,3602.0
2016-09-28 13:00:00,239.62,239.77,239.43,239.7,8891.0,239.62,239.77,239.43,239.7,8891.0
2016-09-28 13:05:00,239.7,239.85,239.65,239.69,4541.0,239.7,239.85,239.65,239.69,4541.0
2016-09-28 13:10:00,239.71,239.71,239.42,239.45,4780.0,239.71,239.71,239.42,239.45,4780.0
2016-09-28 13:15:00,239.43,239.71,239.43,239.48,1900.0,239.43,239.71,239.43,239.48,1900.0
2016-09-28 13:20:00,239.47,239.76,239.39,239.39,3614.0,239.47,239.76,239.39,239.39,3614.0
2016-09-28 13:25:00,239.44,239.72,239.44,239.62,5150.0,239.44,239.72,239.44,239.62,5150.0
2016-09-28 13:30:00,239.79,239.95,239.73,239.93,4254.0,239.79,239.95,239.73,239.93,4254.0
2016-09-28 13:35:00,239.96,240.04,239.92,239.93,4532.0,239.96,240.04,239.92,239.93,4532.0
2016-09-28 13:40:00,239.87,239.87,239.58,239.76,3512.0,239.87,239.87,239.58,239.76,3512.0
2016-09-28 13:45:00,239.67,239.76,239.45,239.45,4124.0,239.67,239.76,239.45,239.45,4124.0
2016-09-28 13:50:00,239.42,239.57,239.42,239.51,5192.0,239.42,239.57,239.42,239.51,5192.0
2016-09-28 13:55:00,239.5,239.61,239.44,239.59,4348.0,239.5,239.61,239.44,239.59,4348.0
2016-09-28 14:00:00,239.62,239.62,239.38,239.45,4814.0,239.62,239.62,239.38,239.45,4814.0
2016-09-28 14:05:00,239.49,239.64,239.49,239.54,4100.0,239.49,239.64,239.49,239.54,4100.0
2016-09-28 14:10:00,239.55,240.0,239.55,239.98,7760.0,239.55,240.0,239.55,239.98,7760.0
2016-09-28 14:15:00,239.99,240.22,239.9,240.22,4900.0,239.99,240.22,239.9,240.22,4900.0
2016-09-28 14:20:00,240.27,240.29,240.02,240.19,4914.0,240.27,240.29,240.02,240.19,4914.0
2016-09-28 14:25:00,240.01,240.25,239.88,239.88,6077.0,240.01,240.25,239.88,239.88,6077.0
2016-09-28 14:30:00,239.89,239.98,239.72,239.72,3042.0,239.89,239.98,239.72,239.72,3042.0
2016-09-28 14:35:00,239.72,239.89,239.66,239.73,8575.0,239.72,239.89,239.66,239.73,8575.0
2016-09-28 14:40:00,239.79,240.15,239.78,240.02,9670.0,239.79,240.15,239.78,240.02,9670.0
2016-09-28 14:45:00,240.03,240.44,240.03,240.35,4400.0,240.03,240.44,240.03,240.35,4400.0
2016-09-28 14:50:00,240.26,240.58,240.23,240.53,8895.0,240.26,240.58,240.23,240.53,8895.0
2016-09-28 14:55:00,240.51,240.51,240.01,240.06,9856.0,240.51,240.51,240.01,240.06,9856.0
2016-09-28 15:00:00,240.06,240.34,239.99,240.21,12645.0,240.06,240.34,239.99,240.21,12645.0
2016-09-28 15:05:00,240.21,240.33,240.11,240.24,7609.0,240.21,240.33,240.11,240.24,7609.0
2016-09-28 15:10:00,240.25,240.25,240.1,240.18,3950.0,240.25,240.25,240.1,240.18,3950.0
2016-09-28 15:15:00,240.2,240.28,239.99,239.99,4700.0,240.2,240.28,239.99,239.99,4700.0
2016-09-28 15:20:00,239.9,240.03,239.85,239.96,6470.0,239.9,240.03,239.85,239.96,6470.0
2016-09-28 15:25:00,240.01,240.03,239.6,239.63,7000.0,240.01,240.03,239.6,239.63,7000.0
2016-09-28 15:30:00,239.74,239.82,239.62,239.63,10058.0,239.74,239.82,239.62,239.63,10058.0
2016-09-28 15:35:00,239.65,239.72,239.33,239.41,14405.0,239.65,239.72,239.33,239.41,14405.0
2016-09-28 15:40:00,239.41,239.62,239.41,239.6,11785.0,239.41,239.62,239.41,239.6,11785.0
2016-09-28 15:45:00,239.58,240.12,239.56,240.12,12802.0,239.58,240.12,239.56,240.12,12802.0
2016-09-28 15:50:00,240.13,240.33,240.06,240.32,25801.0,240.13,240.33,240.06,240.32,25801.0
2016-09-28 15:55:00,240.28,240.36,239.91,240.2,92017.0,240.28,240.36,239.91,240.2,92017.0
2016-09-29 09:30:00,240.2,240.25,239.06,239.59,11988.0,240.2,240.25,239.06,239.59,11988.0
2016-09-29 09:35:00,240.3,240.4,239.18,239.87,2925.0,240.3,240.4,239.18,239.87,2925.0
2016-09-29 09:40:00,239.72,239.72,239.09,239.39,4900.0,239.72,239.72,239.09,239.39,4900.0
2016-09-29 09:45:00,239.17,239.31,238.81,238.85,8651.0,239.17,239.31,238.81,238.85,8651.0
2016-09-29 09:50:00,238.93,239.13,238.49,238.49,9242.0,238.93,239.13,238.49,238.49,9242.0
2016-09-29 09:55:00,238.48,238.63,238.36,238.57,2520.0,238.48,238.63,238.36,238.57,2520.0
2016-09-29 10:00:00,238.64,239.49,238.51,239.33,11119.0,238.64,239.49,238.51,239.33,11119.0
2016-09-29 10:05:00,239.26,239.39,238.49,238.57,7268.0,239.26,239.39,238.49,238.57,7268.0
2016-09-29 10:10:00,238.44,238.78,238.36,238.54,7897.0,238.44,238.78,238.36,238.54,7897.0
2016-09-29 10:15:00,238.36,238.74,238.36,238.74,5934.0,238.36,238.74,238.36,238.74,5934.0
2016-09-29 10:20:00,238.66,238.97,238.65,238.72,12801.0,238.66,238.97,238.65,238.72,12801.0
2016-09-29 10:25:00,238.7,238.85,238.42,238.42,1800.0,238.7,238.85,238.42,238.42,1800.0
2016-09-29 10:30:00,238.32,238.86,238.31,238.71,7027.0,238.32,238.86,238.31,238.71,7027.0
2016-09-29 10:35:00,238.73,238.81,238.57,238.67,12769.0,238.73,238.81,238.57,238.67,12769.0
2016-09-29 10:40:00,238.66,238.9,238.6,238.69,11023.0,238.66,238.9,238.6,238.69,11023.0
2016-09-29 10:45:00,238.61,238.63,238.41,238.47,3134.0,238.61,238.63,238.41,238.47,3134.0
2016-09-29 10:50:00,238.47,238.75,238.22,238.75,4196.0,238.47,238.75,238.22,238.75,4196.0
2016-09-29 10:55:00,238.79,239.04,238.79,238.93,4142.0,238.79,239.04,238.79,238.93,4142.0
2016-09-29 11:00:00,238.89,239.06,238.75,239.01,4900.0,238.89,239.06,238.75,239.01,4900.0
2016-09-29 11:05:00,239.1,239.21,238.86,238.88,3041.0,239.1,239.21,238.86,238.88,3041.0
2016-09-29 11:10:00,238.89,238.99,238.61,238.74,3295.0,238.89,238.99,238.61,238.74,3295.0
2016-09-29 11:15:00,238.71,239.01,238.66,239.01,2200.0,238.71,239.01,238.66,239.01,2200.0
2016-09-29 11:20:00,239.05,239.1,238.8,238.8,1970.0,239.05,239.1,238.8,238.8,1970.0
2016-09-29 11:25:00,238.59,238.95,238.59,238.87,2713.0,238.59,238.95,238.59,238.87,2713.0
2016-09-29 11:30:00,238.88,239.08,238.88,238.98,2100.0,238.88,239.08,238.88,238.98,2100.0
2016-09-29 11:35:00,238.97,238.99,238.93,238.99,500.0,238.97,238.99,238.93,238.99,500.0
2016-09-29 11:40:00,238.89,239.15,238.87,238.88,6600.0,238.89,239.15,238.87,238.88,6600.0
2016-09-29 11:45:00,238.85,238.85,238.59,238.78,300.0,238.85,238.85,238.59,238.78,300.0
2016-09-29 11:50:00,238.77,239.02,238.64,238.84,5250.0,238.77,239.02,238.64,238.84,5250.0
2016-09-29 11:55:00,238.74,238.97,238.61,238.9,2339.0,238.74,238.97,238.61,238.9,2339.0
2016-09-29 12:00:00,238.94,238.98,238.9,238.91,2543.0,238.94,238.98,238.9,238.91,2543.0
2016-09-29 12:05:00,238.97,239.25,238.97,239.08,965.0,238.97,239.25,238.97,239.08,965.0
2016-09-29 12:10:00,239.26,239.28,238.97,239.04,3894.0,239.26,239.28,238.97,239.04,3894.0
2016-09-29 12:15:00,239.28,239.37,239.2,239.2,4400.0,239.28,239.37,239.2,239.2,4400.0
2016-09-29 12:20:00,239.29,239.52,239.11,239.29,3806.0,239.29,239.52,239.11,239.29,3806.0
2016-09-29 12:25:00,239.4,239.58,239.12,239.16,6063.0,239.4,239.58,239.12,239.16,6063.0
2016-09-29 12:30:00,239.21,239.28,239.18,239.27,1300.0,239.21,239.28,239.18,239.27,1300.0
2016-09-29 12:35:00,239.1,239.1,238.77,238.77,1020.0,239.1,239.1,238.77,238.77,1020.0
2016-09-29 12:40:00,238.62,238.74,238.46,238.53,2900.0,238.62,238.74,238.46,238.53,2900.0
2016-09-29 12:45:00,238.45,238.52,238.08,238.08,7243.0,238.45,238.52,238.08,238.08,7243.0
2016-09-29 12:50:00,238.03,238.03,237.59,237.77,15381.0,238.03,238.03,237.59,237.77,15381.0
2016-09-29 12:55:00,237.79,238.09,237.64,237.96,1500.0,237.79,238.09,237.64,237.96,1500.0
2016-09-29 13:00:00,237.93,237.93,237.54,237.83,5168.0,237.93,237.93,237.54,237.83,5168.0
2016-09-29 13:05:00,237.89,238.11,237.71,238.03,3891.0,237.89,238.11,237.71,238.03,3891.0
2016-09-29 13:10:00,238.11,238.72,238.11,238.55,5443.0,238.11,238.72,238.11,238.55,5443.0
2016-09-29 13:15:00,238.33,238.58,238.17,238.17,1900.0,238.33,238.58,238.17,238.17,1900.0
2016-09-29 13:20:00,238.14,238.29,238.05,238.21,2927.0,238.14,238.29,238.05,238.21,2927.0
2016-09-29 13:25:00,238.31,238.5,238.29,238.29,1632.0,238.31,238.5,238.29,238.29,1632.0
2016-09-29 13:30:00,238.1,238.22,238.08,238.22,650.0,238.1,238.22,238.08,238.22,650.0
2016-09-29 13:35:00,238.31,238.31,237.97,238.02,2929.0,238.31,238.31,237.97,238.02,2929.0
2016-09-29 13:40:00,237.92,237.94,237.75,237.94,2500.0,237.92,237.94,237.75,237.94,2500.0
2016-09-29 13:45:00,237.98,237.98,237.6,237.76,4623.0,237.98,237.98,237.6,237.76,4623.0
2016-09-29 13:50:00,237.7,237.7,237.53,237.69,4108.0,237.7,237.7,237.53,237.69,4108.0
2016-09-29 13:55:00,237.61,237.62,237.28,237.34,6490.0,237.61,237.62,237.28,237.34,6490.0
2016-09-29 14:00:00,237.41,237.58,237.33,237.49,3900.0,237.41,237.58,237.33,237.49,3900.0
2016-09-29 14:05:00,237.59,237.72,237.43,237.43,2377.0,237.59,237.72,237.43,237.43,2377.0
2016-09-29 14:10:00,237.44,237.53,237.37,237.42,2100.0,237.44,237.53,237.37,237.42,2100.0
2016-09-29 14:15:00,237.49,237.85,237.49,237.73,3800.0,237.49,237.85,237.49,237.73,3800.0
2016-09-29 14:20:00,237.66,237.88,237.63,237.86,2000.0,237.66,237.88,237.63,237.86,2000.0
2016-09-29 14:25:00,237.86,238.22,237.79,238.22,2979.0,237.86,238.22,237.79,238.22,2979.0
2016-09-29 14:30:00,238.11,238.15,237.96,238.12,2000.0,238.11,238.15,237.96,238.12,2000.0
2016-09-29 14:35:00,238.29,238.48,238.29,238.4,1983.0,238.29,238.48,238.29,238.4,1983.0
2016-09-29 14:40:00,238.29,238.31,238.08,238.08,2010.0,238.29,238.31,238.08,238.08,2010.0
2016-09-29 14:45:00,237.91,238.11,237.79,238.11,6101.0,237.91,238.11,237.79,238.11,6101.0
2016-09-29 14:50:00,238.0,238.0,237.72,237.77,2100.0,238.0,238.0,237.72,237.77,2100.0
2016-09-29 14:55:00,237.87,238.09,237.53,237.74,2600.0,237.87,238.09,237.53,237.74,2600.0
2016-09-29 15:00:00,237.63,237.82,237.53,237.69,4023.0,237.63,237.82,237.53,237.69,4023.0
2016-09-29 15:05:00,237.54,237.92,237.54,237.75,3350.0,237.54,237.92,237.54,237.75,3350.0
2016-09-29 15:10:00,237.73,237.73,237.59,237.71,2600.0,237.73,237.73,237.59,237.71,2600.0
2016-09-29 15:15:00,237.7,237.7,237.48,237.58,5221.0,237.7,237.7,237.48,237.58,5221.0
2016-09-29 15:20:00,237.5,237.83,237.41,237.55,3248.0,237.5,237.83,237.41,237.55,3248.0
2016-09-29 15:25:00,237.46,237.69,237.33,237.6,3145.0,237.46,237.69,237.33,237.6,3145.0
2016-09-29 15:30:00,237.64,237.83,237.44,237.79,7202.0,237.64,237.83,237.44,237.79,7202.0
2016-09-29 15:35:00,237.77,238.04,237.67,238.0,5410.0,237.77,238.04,237.67,238.0,5410.0
2016-09-29 15:40:00,238.07,238.11,237.71,238.11,6746.0,238.07,238.11,237.71,238.11,6746.0
2016-09-29 15:45:00,238.05,238.05,237.69,237.76,7780.0,238.05,238.05,237.69,237.76,7780.0
2016-09-29 15:50:00,237.75,237.85,237.36,237.38,17571.0,237.75,237.85,237.36,237.38,17571.0
2016-09-29 15:55:00,237.39,237.52,236.89,237.14,49657.0,237.39,237.52,236.89,237.14,49657.0
2016-09-30 09:30:00,238.87,240.61,238.87,239.8,10149.0,238.87,240.61,238.87,239.8,10149.0
2016-09-30 09:35:00,239.84,239.93,238.6,238.74,13266.0,239.84,239.93,238.6,238.74,13266.0
2016-09-30 09:40:00,238.91,239.3,237.94,239.3,14253.0,238.91,239.3,237.94,239.3,14253.0
2016-09-30 09:45:00,239.17,239.4,237.94,238.38,14422.0,239.17,239.4,237.94,238.38,14422.0
2016-09-30 09:50:00,238.31,238.71,238.13,238.34,8105.0,238.31,238.71,238.13,238.34,8105.0
2016-09-30 09:55:00,238.32,238.53,238.19,238.2,2100.0,238.32,238.53,238.19,238.2,2100.0
2016-09-30 10:00:00,238.23,238.41,238.07,238.23,3730.0,238.23,238.41,238.07,238.23,3730.0
2016-09-30 10:05:00,238.35,238.39,238.03,238.19,7630.0,238.35,238.39,238.03,238.19,7630.0
2016-09-30 10:10:00,238.14,238.43,238.09,238.43,2600.0,238.14,238.43,238.09,238.43,2600.0
2016-09-30 10:15:00,238.25,238.3,237.53,237.53,6512.0,238.25,238.3,237.53,237.53,6512.0
2016-09-30 10:20:00,237.45,237.47,237.32,237.47,4897.0,237.45,237.47,237.32,237.47,4897.0
2016-09-30 10:25:00,237.51,237.81,237.37,237.63,3998.0,237.51,237.81,237.37,237.63,3998.0
2016-09-30 10:30:00,237.67,238.61,237.67,238.48,8820.0,237.67,238.61,237.67,238.48,8820.0
2016-09-30 10:35:00,238.58,238.77,238.58,238.64,2494.0,238.58,238.77,238.58,238.64,2494.0
2016-09-30 10:40:00,238.75,238.86,238.51,238.64,4030.0,238.75,238.86,238.51,238.64,4030.0
2016-09-30 10:45:00,238.62,238.62,238.26,238.37,2500.0,238.62,238.62,238.26,238.37,2500.0
2016-09-30 10:50:00,238.33,238.82,238.27,238.74,4405.0,238.33,238.82,238.27,238.74,4405.0
2016-09-30 10:55:00,238.76,238.76,238.38,238.54,11715.0,238.76,238.76,238.38,238.54,11715.0
2016-09-30 11:00:00,238.51,239.0,238.51,239.0,3300.0,238.51,239.0,238.51,239.0,3300.0
2016-09-30 11:05:00,239.08,239.18,238.8,239.18,4139.0,239.08,239.18,238.8,239.18,4139.0
2016-09-30 11:10:00,239.15,239.38,238.99,239.0,3996.0,239.15,239.38,238.99,239.0,3996.0
2016-09-30 11:15:00,239.32,239.39,239.18,239.29,2227.0,239.32,239.39,239.18,239.29,2227.0
2016-09-30 11:20:00,239.38,239.38,239.11,239.19,2400.0,239.38,239.38,239.11,239.19,2400.0
2016-09-30 11:25:00,239.15,239.15,238.71,238.79,2575.0,239.15,239.15,238.71,238.79,2575.0
2016-09-30 11:30:00,238.72,238.75,238.21,238.28,3200.0,238.72,238.75,238.21,238.28,3200.0
2016-09-30 11:35:00,238.36,238.47,238.19,238.33,3350.0,238.36,238.47,238.19,238.33,3350.0
2016-09-30 11:40:00,238.32,238.33,238.03,238.16,4400.0,238.32,238.33,238.03,238.16,4400.0
2016-09-30 11:45:00,238.16,238.29,238.07,238.17,3121.0,238.16,238.29,238.07,238.17,3121.0
2016-09-30 11:50:00,238.21,238.57,238.21,238.57,1600.0,238.21,238.57,238.21,238.57,1600.0
2016-09-30 11:55:00,238.51,238.82,238.51,238.8,3050.0,238.51,238.82,238.51,238.8,3050.0
2016-09-30 12:00:00,238.86,239.53,238.86,239.53,11481.0,238.86,239.53,238.86,239.53,11481.0
2016-09-30 12:05:00,239.53,239.73,239.44,239.57,7450.0,239.53,239.73,239.44,239.57,7450.0
2016-09-30 12:10:00,239.58,239.73,239.41,239.6,4800.0,239.58,239.73,239.41,239.6,4800.0
2016-09-30 12:15:00,239.69,239.7,239.63,239.68,900.0,239.69,239.7,239.63,239.68,900.0
2016-09-30 12:20:00,239.73,239.73,239.42,239.44,2116.0,239.73,239.73,239.42,239.44,2116.0
2016-09-30 12:25:00,239.52,239.71,239.51,239.58,1900.0,239.52,239.71,239.51,239.58,1900.0
2016-09-30 12:30:00,239.52,239.7,239.51,239.54,3100.0,239.52,239.7,239.51,239.54,3100.0
2016-09-30 12:35:00,239.55,239.57,239.45,239.49,2708.0,239.55,239.57,239.45,239.49,2708.0
2016-09-30 12:40:00,239.54,239.59,239.21,239.34,4160.0,239.54,239.59,239.21,239.34,4160.0
2016-09-30 12:45:00,239.34,239.4,239.15,239.15,2100.0,239.34,239.4,239.15,239.15,2100.0
2016-09-30 12:50:00,239.04,239.11,238.99,239.02,1100.0,239.04,239.11,238.99,239.02,1100.0
2016-09-30 12:55:00,239.09,239.16,239.08,239.1,2246.0,239.09,239.16,239.08,239.1,2246.0
2016-09-30 13:00:00,239.01,239.37,239.01,239.37,1900.0,239.01,239.37,239.01,239.37,1900.0
2016-09-30 13:05:00,239.49,239.49,239.43,239.43,1700.0,239.49,239.49,239.43,239.43,1700.0
2016-09-30 13:10:00,239.35,239.38,239.22,239.22,2005.0,239.35,239.38,239.22,239.22,2005.0
2016-09-30 13:15:00,239.14,239.3,239.12,239.12,350.0,239.14,239.3,239.12,239.12,350.0
2016-09-30 13:20:00,239.08,239.16,239.08,239.16,500.0,239.08,239.16,239.08,239.16,500.0
2016-09-30 13:25:00,239.05,239.09,239.0,239.05,1100.0,239.05,239.09,239.0,239.05,1100.0
2016-09-30 13:30:00,239.01,239.02,238.78,238.86,2602.0,239.01,239.02,238.78,238.86,2602.0
2016-09-30 13:35:00,238.87,239.03,238.87,238.99,1167.0,238.87,239.03,238.87,238.99,1167.0
2016-09-30 13:40:00,239.01,239.07,238.85,239.06,2500.0,239.01,239.07,238.85,239.06,2500.0
2016-09-30 13:45:00,239.12,239.19,239.04,239.09,1400.0,239.12,239.19,239.04,239.09,1400.0
2016-09-30 13:50:00,239.03,239.11,239.02,239.02,400.0,239.03,239.11,239.02,239.02,400.0
2016-09-30 13:55:00,238.91,239.57,238.89,239.43,3600.0,238.91,239.57,238.89,239.43,3600.0
2016-09-30 14:00:00,239.44,239.48,239.2,239.33,3332.0,239.44,239.48,239.2,239.33,3332.0
2016-09-30 14:05:00,239.58,239.58,239.36,239.36,1200.0,239.58,239.58,239.36,239.36,1200.0
2016-09-30 14:10:00,239.27,239.66,239.27,239.58,1900.0,239.27,239.66,239.27,239.58,1900.0
2016-09-30 14:15:00,239.59,239.77,239.58,239.69,3604.0,239.59,239.77,239.58,239.69,3604.0
2016-09-30 14:20:00,239.68,239.86,239.65,239.86,1057.0,239.68,239.86,239.65,239.86,1057.0
2016-09-30 14:25:00,239.87,239.92,239.75,239.76,3750.0,239.87,239.92,239.75,239.76,3750.0
2016-09-30 14:30:00,239.88,239.88,239.78,239.82,968.0,239.88,239.88,239.78,239.82,968.0
2016-09-30 14:35:00,239.78,239.81,239.64,239.77,3100.0,239.78,239.81,239.64,239.77,3100.0
2016-09-30 14:40:00,239.69,239.9,239.64,239.65,2400.0,239.69,239.9,239.64,239.65,2400.0
2016-09-30 14:45:00,239.7,239.74,239.63,239.63,500.0,239.7,239.74,239.63,239.63,500.0
2016-09-30 14:50:00,239.65,239.71,239.64,239.71,2091.0,239.65,239.71,239.64,239.71,2091.0
2016-09-30 14:55:00,239.73,239.78,239.71,239.73,2624.0,239.73,239.78,239.71,239.73,2624.0
2016-09-30 15:00:00,239.76,239.94,239.69,239.69,3330.0,239.76,239.94,239.69,239.69,3330.0
2016-09-30 15:05:00,239.65,239.77,239.57,239.58,13566.0,239.65,239.77,239.57,239.58,13566.0
2016-09-30 15:10:00,239.54,239.64,239.54,239.56,1383.0,239.54,239.64,239.54,239.56,1383.0
2016-09-30 15:15:00,239.56,239.64,239.17,239.18,9366.0,239.56,239.64,239.17,239.18,9366.0
2016-09-30 15:20:00,239.17,239.29,239.12,239.27,3800.0,239.17,239.29,239.12,239.27,3800.0
2016-09-30 15:25:00,239.26,239.29,239.06,239.09,3800.0,239.26,239.29,239.06,239.09,3800.0
2016-09-30 15:30:00,239.09,239.28,238.97,238.98,5359.0,239.09,239.28,238.97,238.98,5359.0
2016-09-30 15:35:00,239.01,239.05,238.61,238.61,10214.0,239.01,239.05,238.61,238.61,10214.0
2016-09-30 15:40:00,238.62,238.67,238.47,238.47,9945.0,238.62,238.67,238.47,238.47,9945.0
2016-09-30 15:45:00,238.52,238.58,238.36,238.47,12274.0,238.52,238.58,238.36,238.47,12274.0
2016-09-30 15:50:00,238.47,238.67,238.43,238.48,17029.0,238.47,238.67,238.43,238.48,17029.0
2016-09-30 15:55:00,238.5,238.5,237.92,237.93,38471.0,238.5,238.5,237.92,237.93,38471.0
2016-10-03 09:30:00,236.81,237.34,236.6,236.95,21975.0,236.81,237.34,236.6,236.95,21975.0
2016-10-03 09:35:00,237.1,237.36,236.87,236.9,2268.0,237.1,237.36,236.87,236.9,2268.0
2016-10-03 09:40:00,236.69,237.38,236.69,237.3,3854.0,236.69,237.38,236.69,237.3,3854.0
2016-10-03 09:45:00,236.95,237.35,236.75,237.21,14008.0,236.95,237.35,236.75,237.21,14008.0
2016-10-03 09:50:00,236.94,237.07,236.81,237.04,1907.0,236.94,237.07,236.81,237.04,1907.0
2016-10-03 09:55:00,236.9,237.01,236.75,236.84,3516.0,236.9,237.01,236.75,236.84,3516.0
2016-10-03 10:00:00,236.97,237.73,236.97,237.41,17380.0,236.97,237.73,236.97,237.41,17380.0
2016-10-03 10:05:00,237.44,237.5,236.98,237.04,15512.0,237.44,237.5,236.98,237.04,15512.0
2016-10-03 10:10:00,237.01,237.24,236.96,237.17,4400.0,237.01,237.24,236.96,237.17,4400.0
2016-10-03 10:15:00,236.97,237.18,236.89,236.91,7100.0,236.97,237.18,236.89,236.91,7100.0
2016-10-03 10:20:00,237.02,237.14,236.86,237.06,2350.0,237.02,237.14,236.86,237.06,2350.0
2016-10-03 10:25:00,237.0,237.49,236.98,237.32,4375.0,237.0,237.49,236.98,237.32,4375.0
2016-10-03 10:30:00,237.21,237.8,237.13,237.71,6080.0,237.21,237.8,237.13,237.71,6080.0
2016-10-03 10:35:00,237.7,237.73,237.51,237.62,5082.0,237.7,237.73,237.51,237.62,5082.0
2016-10-03 10:40:00,237.53,237.55,237.27,237.37,4200.0,237.53,237.55,237.27,237.37,4200.0
2016-10-03 10:45:00,237.39,237.54,237.22,237.54,6225.0,237.39,237.54,237.22,237.54,6225.0
2016-10-03 10:50:00,237.6,237.87,237.54,237.84,4100.0,237.6,237.87,237.54,237.84,4100.0
2016-10-03 10:55:00,237.72,237.91,237.69,237.8,6400.0,237.72,237.91,237.69,237.8,6400.0
2016-10-03 11:00:00,237.76,237.87,237.73,237.8,5259.0,237.76,237.87,237.73,237.8,5259.0
2016-10-03 11:05:00,237.79,238.1,237.79,238.05,3500.0,237.79,238.1,237.79,238.05,3500.0
2016-10-03 11:10:00,237.93,238.12,237.9,238.05,3908.0,237.93,238.12,237.9,238.05,3908.0
2016-10-03 11:15:00,238.06,238.07,237.9,238.02,3785.0,238.06,238.07,237.9,238.02,3785.0
2016-10-03 11:20:00,237.98,238.26,237.98,238.23,13261.0,237.98,238.26,237.98,238.23,13261.0
2016-10-03 11:25:00,238.26,238.4,238.0,238.12,8585.0,238.26,238.4,238.0,238.12,8585.0
2016-10-03 11:30:00,238.08,238.14,238.02,238.08,2670.0,238.08,238.14,238.02,238.08,2670.0
2016-10-03 11:35:00,237.98,238.03,237.84,237.84,6080.0,237.98,238.03,237.84,237.84,6080.0
2016-10-03 11:40:00,237.86,238.25,237.86,238.21,4228.0,237.86,238.25,237.86,238.21,4228.0
2016-10-03 11:45:00,238.14,238.17,237.94,237.94,2994.0,238.14,238.17,237.94,237.94,2994.0
2016-10-03 11:50:00,237.89,238.18,237.84,238.08,6641.0,237.89,238.18,237.84,238.08,6641.0
2016-10-03 11:55:00,238.17,238.43,238.13,238.25,4199.0,238.17,238.43,238.13,238.25,4199.0
2016-10-03 12:00:00,238.22,238.35,238.18,238.25,2000.0,238.22,238.35,238.18,238.25,2000.0
2016-10-03 12:05:00,238.32,238.45,238.28,238.45,3700.0,238.32,238.45,238.28,238.45,3700.0
2016-10-03 12:10:00,238.46,238.51,238.35,238.35,3410.0,238.46,238.51,238.35,238.35,3410.0
2016-10-03 12:15:00,238.38,238.44,238.29,238.38,2640.0,238.38,238.44,238.29,238.38,2640.0
2016-10-03 12:20:00,238.31,238.36,237.96,238.06,4950.0,238.31,238.36,237.96,238.06,4950.0
2016-10-03 12:25:00,238.01,238.11,237.92,238.11,2869.0,238.01,238.11,237.92,238.11,2869.0
2016-10-03 12:30:00,237.99,238.02,237.81,237.81,3192.0,237.99,238.02,237.81,237.81,3192.0
2016-10-03 12:35:00,237.88,238.08,237.86,237.87,6708.0,237.88,238.08,237.86,237.87,6708.0
2016-10-03 12:40:00,237.9,238.05,237.9,238.03,4068.0,237.9,238.05,237.9,238.03,4068.0
2016-10-03 12:45:00,238.05,238.14,237.98,238.04,4425.0,238.05,238.14,237.98,238.04,4425.0
2016-10-03 12:50:00,238.12,238.15,237.94,237.94,5541.0,238.12,238.15,237.94,237.94,5541.0
2016-10-03 12:55:00,237.89,237.94,237.76,237.94,1900.0,237.89,237.94,237.76,237.94,1900.0
2016-10-03 13:00:00,237.93,237.94,237.78,237.83,2400.0,237.93,237.94,237.78,237.83,2400.0
2016-10-03 13:05:00,237.76,237.88,237.76,237.88,900.0,237.76,237.88,237.76,237.88,900.0
2016-10-03 13:10:00,237.79,238.12,237.71,237.96,10435.0,237.79,238.12,237.71,237.96,10435.0
2016-10-03 13:15:00,237.98,238.02,237.87,238.0,4979.0,237.98,238.02,237.87,238.0,4979.0
2016-10-03 13:20:00,238.01,238.19,238.01,238.06,3600.0,238.01,238.19,238.01,238.06,3600.0
2016-10-03 13:25:00,238.03,238.07,238.0,238.0,1400.0,238.03,238.07,238.0,238.0,1400.0
2016-10-03 13:30:00,238.0,238.02,237.93,237.97,3700.0,238.0,238.02,237.93,237.97,3700.0
2016-10-03 13:35:00,238.02,238.03,237.71,237.83,4300.0,238.02,238.03,237.71,237.83,4300.0
2016-10-03 13:40:00,237.9,237.9,237.67,237.67,2500.0,237.9,237.9,237.67,237.67,2500.0
2016-10-03 13:45:00,237.66,237.72,237.45,237.47,2700.0,237.66,237.72,237.45,237.47,2700.0
2016-10-03 13:50:00,237.51,237.53,237.27,237.53,6719.0,237.51,237.53,237.27,237.53,6719.0
2016-10-03 13:55:00,237.69,237.84,237.69,237.77,3000.0,237.69,237.84,237.69,237.77,3000.0
2016-10-03 14:00:00,237.83,238.04,237.83,237.96,4800.0,237.83,238.04,237.83,237.96,4800.0
2016-10-03 14:05:00,237.88,238.01,237.75,237.96,3228.0,237.88,238.01,237.75,237.96,3228.0
2016-10-03 14:10:00,237.85,238.02,237.78,237.91,3750.0,237.85,238.02,237.78,237.91,3750.0
2016-10-03 14:15:00,237.85,237.85,237.63,237.63,2200.0,237.85,237.85,237.63,237.63,2200.0
2016-10-03 14:20:00,237.64,237.64,237.53,237.63,1400.0,237.64,237.64,237.53,237.63,1400.0
2016-10-03 14:25:00,237.7,237.73,237.46,237.53,1727.0,237.7,237.73,237.46,237.53,1727.0
2016-10-03 14:30:00,237.48,237.69,237.48,237.69,4747.0,237.48,237.69,237.48,237.69,4747.0
2016-10-03 14:35:00,237.55,237.58,237.39,237.46,1300.0,237.55,237.58,237.39,237.46,1300.0
2016-10-03 14:40:00,237.44,237.51,237.4,237.45,3038.0,237.44,237.51,237.4,237.45,3038.0
2016-10-03 14:45:00,237.45,237.46,237.3,237.38,3440.0,237.45,237.46,237.3,237.38,3440.0
2016-10-03 14:50:00,237.31,237.36,237.19,237.33,4010.0,237.31,237.36,237.19,237.33,4010.0
2016-10-03 14:55:00,237.31,237.33,237.2,237.3,2600.0,237.31,237.33,237.2,237.3,2600.0
2016-10-03 15:00:00,237.31,237.38,237.16,237.24,4482.0,237.31,237.38,237.16,237.24,4482.0
2016-10-03 15:05:00,237.2,237.2,237.02,237.11,3575.0,237.2,237.2,237.02,237.11,3575.0
2016-10-03 15:10:00,237.14,237.23,237.1,237.23,2288.0,237.14,237.23,237.1,237.23,2288.0
2016-10-03 15:15:00,237.19,237.2,237.11,237.18,1936.0,237.19,237.2,237.11,237.18,1936.0
2016-10-03 15:20:00,237.19,237.21,236.87,236.89,2200.0,237.19,237.21,236.87,236.89,2200.0
2016-10-03 15:25:00,236.86,236.96,236.86,236.93,4508.0,236.86,236.96,236.86,236.93,4508.0
2016-10-03 15:30:00,236.94,237.34,236.92,237.34,5071.0,236.94,237.34,236.92,237.34,5071.0
2016-10-03 15:35:00,237.3,237.41,237.23,237.4,6100.0,237.3,237.41,237.23,237.4,6100.0
2016-10-03 15:40:00,237.43,237.69,237.37,237.69,4700.0,237.43,237.69,237.37,237.69,4700.0
2016-10-03 15:45:00,237.73,237.76,237.62,237.71,8412.0,237.73,237.76,237.62,237.71,8412.0
2016-10-03 15:50:00,237.69,237.7,237.4,237.4,17452.0,237.69,237.7,237.4,237.4,17452.0
2016-10-03 15:55:00,237.4,237.61,237.31,237.61,28359.0,237.4,237.61,237.31,237.61,28359.0
2016-10-04 09:30:00,237.73,238.15,237.71,238.09,5441.0,237.73,238.15,237.71,238.09,5441.0
2016-10-04 09:35:00,237.76,237.89,236.92,237.01,6310.0,237.76,237.89,236.92,237.01,6310.0
2016-10-04 09:40:00,237.18,237.42,236.77,237.18,7900.0,237.18,237.42,236.77,237.18,7900.0
2016-10-04 09:45:00,237.42,237.85,237.15,237.15,7828.0,237.42,237.85,237.15,237.15,7828.0
2016-10-04 09:50:00,237.21,237.9,237.1,237.5,17928.0,237.21,237.9,237.1,237.5,17928.0
2016-10-04 09:55:00,237.62,237.84,237.42,237.8,7644.0,237.62,237.84,237.42,237.8,7644.0
2016-10-04 10:00:00,237.74,237.74,237.47,237.61,2200.0,237.74,237.74,237.47,237.61,2200.0
2016-10-04 10:05:00,237.61,237.81,237.47,237.62,7000.0,237.61,237.81,237.47,237.62,7000.0
2016-10-04 10:10:00,237.53,237.62,236.84,237.01,10537.0,237.53,237.62,236.84,237.01,10537.0
2016-10-04 10:15:00,236.87,237.21,236.85,237.04,5300.0,236.87,237.21,236.85,237.04,5300.0
2016-10-04 10:20:00,237.0,237.25,236.87,237.24,3502.0,237.0,237.25,236.87,237.24,3502.0
2016-10-04 10:25:00,237.32,237.49,237.29,237.49,6247.0,237.32,237.49,237.29,237.49,6247.0
2016-10-04 10:30:00,237.61,237.85,237.53,237.84,4301.0,237.61,237.85,237.53,237.84,4301.0
2016-10-04 10:35:00,237.83,238.63,237.71,238.61,23159.0,237.83,238.63,237.71,238.61,23159.0
2016-10-04 10:40:00,238.56,238.81,238.44,238.8,8375.0,238.56,238.81,238.44,238.8,8375.0
2016-10-04 10:45:00,238.76,239.01,238.56,238.91,10183.0,238.76,239.01,238.56,238.91,10183.0
2016-10-04 10:50:00,238.89,239.04,238.65,238.83,6100.0,238.89,239.04,238.65,238.83,6100.0
2016-10-04 10:55:00,238.73,238.73,238.54,238.63,7900.0,238.73,238.73,238.54,238.63,7900.0
2016-10-04 11:00:00,238.45,238.59,238.04,238.16,8517.0,238.45,238.59,238.04,238.16,8517.0
2016-10-04 11:05:00,238.19,238.39,238.07,238.23,9701.0,238.19,238.39,238.07,238.23,9701.0
2016-10-04 11:10:00,238.24,238.44,238.13,238.36,7128.0,238.24,238.44,238.13,238.36,7128.0
2016-10-04 11:15:00,238.33,238.35,237.95,238.0,5636.0,238.33,238.35,237.95,238.0,5636.0
2016-10-04 11:20:00,237.97,238.55,237.84,238.4,8173.0,237.97,238.55,237.84,238.4,8173.0
2016-10-04 11:25:00,238.38,238.69,238.25,238.69,8400.0,238.38,238.69,238.25,238.69,8400.0
2016-10-04 11:30:00,238.65,238.74,238.39,238.74,7835.0,238.65,238.74,238.39,238.74,7835.0
2016-10-04 11:35:00,238.81,239.22,238.56,238.77,10293.0,238.81,239.22,238.56,238.77,10293.0
2016-10-04 11:40:00,238.56,238.89,238.55,238.65,5001.0,238.56,238.89,238.55,238.65,5001.0
2016-10-04 11:45:00,238.76,238.9,238.24,238.24,10176.0,238.76,238.9,238.24,238.24,10176.0
2016-10-04 11:50:00,238.34,238.38,237.8,237.95,4200.0,238.34,238.38,237.8,237.95,4200.0
2016-10-04 11:55:00,237.96,238.04,237.72,237.74,7551.0,237.96,238.04,237.72,237.74,7551.0
2016-10-04 12:00:00,237.74,238.08,237.73,237.91,5800.0,237.74,238.08,237.73,237.91,5800.0
2016-10-04 12:05:00,238.01,238.14,237.78,237.89,4222.0,238.01,238.14,237.78,237.89,4222.0
2016-10-04 12:10:00,237.8,238.16,237.79,237.92,6248.0,237.8,238.16,237.79,237.92,6248.0
2016-10-04 12:15:00,237.91,238.14,237.64,238.02,3400.0,237.91,238.14,237.64,238.02,3400.0
2016-10-04 12:20:00,238.0,238.25,237.96,238.25,4700.0,238.0,238.25,237.96,238.25,4700.0
2016-10-04 12:25:00,238.29,238.42,238.05,238.06,5083.0,238.29,238.42,238.05,238.06,5083.0
2016-10-04 12:30:00,237.97,238.06,237.87,237.96,3561.0,237.97,238.06,237.87,237.96,3561.0
2016-10-04 12:35:00,237.96,238.16,237.91,238.09,3406.0,237.96,238.16,237.91,238.09,3406.0
2016-10-04 12:40:00,238.25,238.43,238.05,238.05,6406.0,238.25,238.43,238.05,238.05,6406.0
2016-10-04 12:45:00,238.11,238.24,238.01,238.02,5194.0,238.11,238.24,238.01,238.02,5194.0
2016-10-04 12:50:00,237.89,238.04,237.63,237.82,4962.0,237.89,238.04,237.63,237.82,4962.0
2016-10-04 12:55:00,238.0,238.13,237.92,237.97,3010.0,238.0,238.13,237.92,237.97,3010.0
2016-10-04 13:00:00,237.91,238.02,237.87,237.87,4200.0,237.91,238.02,237.87,237.87,4200.0
2016-10-04 13:05:00,237.87,237.98,237.73,237.73,7396.0,237.87,237.98,237.73,237.73,7396.0
2016-10-04 13:10:00,237.73,237.87,237.73,237.86,4600.0,237.73,237.87,237.73,237.86,4600.0
2016-10-04 13:15:00,237.89,237.99,237.81,237.99,2800.0,237.89,237.99,237.81,237.99,2800.0
2016-10-04 13:20:00,238.01,238.01,237.5,237.51,3855.0,238.01,238.01,237.5,237.51,3855.0
2016-10-04 13:25:00,237.41,237.45,237.17,237.27,6966.0,237.41,237.45,237.17,237.27,6966.0
2016-10-04 13:30:00,237.27,237.41,237.27,237.35,5408.0,237.27,237.41,237.27,237.35,5408.0
2016-10-04 13:35:00,237.32,237.43,237.28,237.38,2945.0,237.32,237.43,237.28,237.38,2945.0
2016-10-04 13:40:00,237.28,237.37,237.21,237.28,9616.0,237.28,237.37,237.21,237.28,9616.0
2016-10-04 13:45:00,237.22,237.63,237.22,237.56,5423.0,237.22,237.63,237.22,237.56,5423.0
2016-10-04 13:50:00,237.6,237.67,237.49,237.65,3900.0,237.6,237.67,237.49,237.65,3900.0
2016-10-04 13:55:00,237.61,237.7,237.53,237.54,10592.0,237.61,237.7,237.53,237.54,10592.0
2016-10-04 14:00:00,237.48,237.7,237.47,237.7,19845.0,237.48,237.7,237.47,237.7,19845.0
2016-10-04 14:05:00,237.77,237.77,237.69,237.7,4450.0,237.77,237.77,237.69,237.7,4450.0
2016-10-04 14:10:00,237.63,237.77,237.6,237.77,4509.0,237.63,237.77,237.6,237.77,4509.0
2016-10-04 14:15:00,237.75,237.77,237.6,237.73,4373.0,237.75,237.77,237.6,237.73,4373.0
2016-10-04 14:20:00,237.73,237.76,237.59,237.76,4500.0,237.73,237.76,237.59,237.76,4500.0
2016-10-04 14:25:00,237.81,237.81,237.5,237.56,4950.0,237.81,237.81,237.5,237.56,4950.0
2016-10-04 14:30:00,237.65,237.79,237.51,237.79,6500.0,237.65,237.79,237.51,237.79,6500.0
2016-10-04 14:35:00,237.71,237.73,237.53,237.61,1735.0,237.71,237.73,237.53,237.61,1735.0
2016-10-04 14:40:00,237.55,237.65,237.4,237.65,4900.0,237.55,237.65,237.4,237.65,4900.0
2016-10-04 14:45:00,237.59,237.61,237.39,237.44,4800.0,237.59,237.61,237.39,237.44,4800.0
2016-10-04 14:50:00,237.44,237.54,237.36,237.49,5500.0,237.44,237.54,237.36,237.49,5500.0
2016-10-04 14:55:00,237.5,237.51,237.18,237.19,11534.0,237.5,237.51,237.18,237.19,11534.0
2016-10-04 15:00:00,237.16,237.51,237.16,237.51,6928.0,237.16,237.51,237.16,237.51,6928.0
2016-10-04 15:05:00,237.49,237.72,237.45,237.72,7219.0,237.49,237.72,237.45,237.72,7219.0
2016-10-04 15:10:00,237.75,237.95,237.65,237.81,7757.0,237.75,237.95,237.65,237.81,7757.0
2016-10-04 15:15:00,237.79,238.06,237.79,237.88,5282.0,237.79,238.06,237.79,237.88,5282.0
2016-10-04 15:20:00,237.87,238.06,237.85,238.06,5227.0,237.87,238.06,237.85,238.06,5227.0
2016-10-04 15:25:00,238.03,238.41,238.02,238.41,7885.0,238.03,238.41,238.02,238.41,7885.0
2016-10-04 15:30:00,238.4,238.6,238.23,238.59,5514.0,238.4,238.6,238.23,238.59,5514.0
2016-10-04 15:35:00,238.59,238.65,238.45,238.6,11571.0,238.59,238.65,238.45,238.6,11571.0
2016-10-04 15:40:00,238.62,238.85,238.52,238.85,13400.0,238.62,238.85,238.52,238.85,13400.0
2016-10-04 15:45:00,238.88,238.88,238.54,238.73,17296.0,238.88,238.88,238.54,238.73,17296.0
2016-10-04 15:50:00,238.69,238.89,238.51,238.87,37155.0,238.69,238.89,238.51,238.87,37155.0
2016-10-04 15:55:00,238.83,238.86,238.5,238.55,50971.0,238.83,238.86,238.5,238.55,50971.0
2016-10-05 09:30:00,237.84,238.96,237.84,238.96,4462.0,237.84,238.96,237.84,238.96,4462.0
2016-10-05 09:35:00,238.06,238.94,238.06,238.7,14157.0,238.06,238.94,238.06,238.7,14157.0
2016-10-05 09:40:00,238.78,239.2,238.5,239.0,19884.0,238.78,239.2,238.5,239.0,19884.0
2016-10-05 09:45:00,238.5,239.05,238.48,239.0,6273.0,238.5,239.05,238.48,239.0,6273.0
2016-10-05 09:50:00,238.93,239.1,238.5,238.68,1350.0,238.93,239.1,238.5,238.68,1350.0
2016-10-05 09:55:00,238.9,238.98,238.52,238.97,2310.0,238.9,238.98,238.52,238.97,2310.0
2016-10-05 10:00:00,238.99,238.99,238.63,238.88,3700.0,238.99,238.99,238.63,238.88,3700.0
2016-10-05 10:05:00,238.84,239.17,238.75,239.17,4964.0,238.84,239.17,238.75,239.17,4964.0
2016-10-05 10:10:00,238.92,239.02,238.84,238.99,2498.0,238.92,239.02,238.84,238.99,2498.0
2016-10-05 10:15:00,238.92,239.05,238.65,239.0,2400.0,238.92,239.05,238.65,239.0,2400.0
2016-10-05 10:20:00,238.81,238.93,238.75,238.75,1837.0,238.81,238.93,238.75,238.75,1837.0
2016-10-05 10:25:00,238.85,239.15,238.65,239.15,11848.0,238.85,239.15,238.65,239.15,11848.0
2016-10-05 10:30:00,239.16,239.37,239.12,239.27,2981.0,239.16,239.37,239.12,239.27,2981.0
2016-10-05 10:35:00,239.35,239.6,239.28,239.5,5352.0,239.35,239.6,239.28,239.5,5352.0
2016-10-05 10:40:00,239.5,239.5,239.02,239.18,3400.0,239.5,239.5,239.02,239.18,3400.0
2016-10-05 10:45:00,239.14,239.4,239.0,239.0,2300.0,239.14,239.4,239.0,239.0,2300.0
2016-10-05 10:50:00,239.06,239.29,238.93,239.18,2600.0,239.06,239.29,238.93,239.18,2600.0
2016-10-05 10:55:00,239.13,239.23,239.01,239.06,2300.0,239.13,239.23,239.01,239.06,2300.0
2016-10-05 11:00:00,239.04,239.13,238.92,238.97,1500.0,239.04,239.13,238.92,238.97,1500.0
2016-10-05 11:05:00,239.08,239.54,238.96,239.27,10700.0,239.08,239.54,238.96,239.27,10700.0
2016-10-05 11:10:00,239.22,239.44,239.01,239.4,4972.0,239.22,239.44,239.01,239.4,4972.0
2016-10-05 11:15:00,239.19,239.19,238.93,238.95,2100.0,239.19,239.19,238.93,238.95,2100.0
2016-10-05 11:20:00,238.91,238.99,238.75,238.99,2000.0,238.91,238.99,238.75,238.99,2000.0
2016-10-05 11:25:00,238.89,239.0,238.89,238.99,2100.0,238.89,239.0,238.89,238.99,2100.0
2016-10-05 11:30:00,239.22,239.22,238.79,238.79,1647.0,239.22,239.22,238.79,238.79,1647.0
2016-10-05 11:35:00,238.87,238.97,238.87,238.97,200.0,238.87,238.97,238.87,238.97,200.0
2016-10-05 11:40:00,238.96,238.96,238.75,238.89,1600.0,238.96,238.96,238.75,238.89,1600.0
2016-10-05 11:45:00,238.94,239.12,238.94,239.06,2208.0,238.94,239.12,238.94,239.06,2208.0
2016-10-05 11:50:00,239.07,239.07,238.89,238.89,600.0,239.07,239.07,238.89,238.89,600.0
2016-10-05 11:55:00,238.97,239.08,238.68,238.81,2859.0,238.97,239.08,238.68,238.81,2859.0
2016-10-05 12:00:00,238.88,238.88,238.59,238.62,2100.0,238.88,238.88,238.59,238.62,2100.0
2016-10-05 12:05:00,238.62,239.2,238.62,238.98,12400.0,238.62,239.2,238.62,238.98,12400.0
2016-10-05 12:10:00,239.01,239.11,238.95,239.01,800.0,239.01,239.11,238.95,239.01,800.0
2016-10-05 12:15:00,238.86,238.93,238.84,238.84,550.0,238.86,238.93,238.84,238.84,550.0
2016-10-05 12:20:00,238.88,238.98,238.8,238.81,4822.0,238.88,238.98,238.8,238.81,4822.0
2016-10-05 12:25:00,238.82,238.82,238.71,238.71,1085.0,238.82,238.82,238.71,238.71,1085.0
2016-10-05 12:30:00,238.63,238.63,238.39,238.58,2900.0,238.63,238.63,238.39,238.58,2900.0
2016-10-05 12:35:00,238.47,238.47,238.44,238.45,480.0,238.47,238.47,238.44,238.45,480.0
2016-10-05 12:40:00,238.36,238.37,238.24,238.24,1050.0,238.36,238.37,238.24,238.24,1050.0
2016-10-05 12:45:00,238.35,238.4,238.32,238.38,1200.0,238.35,238.4,238.32,238.38,1200.0
2016-10-05 12:50:00,238.41,238.49,238.4,238.4,1350.0,238.41,238.49,238.4,238.4,1350.0
2016-10-05 12:55:00,238.41,238.49,238.26,238.38,2721.0,238.41,238.49,238.26,238.38,2721.0
2016-10-05 13:00:00,238.31,238.41,238.14,238.15,5476.0,238.31,238.41,238.14,238.15,5476.0
2016-10-05 13:05:00,238.11,238.18,237.96,237.97,1900.0,238.11,238.18,237.96,237.97,1900.0
2016-10-05 13:10:00,237.93,237.99,237.62,237.67,5913.0,237.93,237.99,237.62,237.67,5913.0
2016-10-05 13:15:00,237.74,237.74,237.53,237.57,2950.0,237.74,237.74,237.53,237.57,2950.0
2016-10-05 13:20:00,237.58,237.62,237.38,237.38,5016.0,237.58,237.62,237.38,237.38,5016.0
2016-10-05 13:25:00,237.34,237.45,237.27,237.28,3340.0,237.34,237.45,237.27,237.28,3340.0
2016-10-05 13:30:00,237.32,237.36,237.07,237.1,6356.0,237.32,237.36,237.07,237.1,6356.0
2016-10-05 13:35:00,237.21,237.21,237.03,237.05,2200.0,237.21,237.21,237.03,237.05,2200.0
2016-10-05 13:40:00,237.04,237.26,237.03,237.14,9600.0,237.04,237.26,237.03,237.14,9600.0
2016-10-05 13:45:00,237.09,237.11,236.89,236.93,5500.0,237.09,237.11,236.89,236.93,5500.0
2016-10-05 13:50:00,237.02,237.17,236.97,237.05,3100.0,237.02,237.17,236.97,237.05,3100.0
2016-10-05 13:55:00,237.0,237.12,236.91,237.01,3629.0,237.0,237.12,236.91,237.01,3629.0
2016-10-05 14:00:00,237.03,237.08,236.88,237.05,1300.0,237.03,237.08,236.88,237.05,1300.0
2016-10-05 14:05:00,236.96,236.96,236.7,236.71,2700.0,236.96,236.96,236.7,236.71,2700.0
2016-10-05 14:10:00,236.79,236.85,236.69,236.77,8924.0,236.79,236.85,236.69,236.77,8924.0
2016-10-05 14:15:00,236.77,236.78,236.71,236.71,900.0,236.77,236.78,236.71,236.71,900.0
2016-10-05 14:20:00,236.77,236.83,236.56,236.6,4074.0,236.77,236.83,236.56,236.6,4074.0
2016-10-05 14:25:00,236.58,236.6,236.44,236.44,6620.0,236.58,236.6,236.44,236.44,6620.0
2016-10-05 14:30:00,236.44,236.75,236.41,236.64,3257.0,236.44,236.75,236.41,236.64,3257.0
2016-10-05 14:35:00,236.67,236.95,236.62,236.79,3100.0,236.67,236.95,236.62,236.79,3100.0
2016-10-05 14:40:00,236.79,236.94,236.62,236.66,3437.0,236.79,236.94,236.62,236.66,3437.0
2016-10-05 14:45:00,236.82,236.82,236.75,236.76,265.0,236.82,236.82,236.75,236.76,265.0
2016-10-05 14:50:00,236.81,236.87,236.59,236.68,12883.0,236.81,236.87,236.59,236.68,12883.0
2016-10-05 14:55:00,236.61,236.75,236.6,236.72,3484.0,236.61,236.75,236.6,236.72,3484.0
2016-10-05 15:00:00,236.68,236.82,236.63,236.75,6836.0,236.68,236.82,236.63,236.75,6836.0
2016-10-05 15:05:00,236.72,236.73,236.6,236.64,5734.0,236.72,236.73,236.6,236.64,5734.0
2016-10-05 15:10:00,236.65,236.65,236.41,236.46,5846.0,236.65,236.65,236.41,236.46,5846.0
2016-10-05 15:15:00,236.46,236.46,236.1,236.1,5751.0,236.46,236.46,236.1,236.1,5751.0
2016-10-05 15:20:00,236.08,236.08,235.81,235.92,6909.0,236.08,236.08,235.81,235.92,6909.0
2016-10-05 15:25:00,235.9,235.9,235.66,235.66,6969.0,235.9,235.9,235.66,235.66,6969.0
2016-10-05 15:30:00,235.66,235.8,235.61,235.73,4426.0,235.66,235.8,235.61,235.73,4426.0
2016-10-05 15:35:00,235.8,236.04,235.8,235.99,6655.0,235.8,236.04,235.8,235.99,6655.0
2016-10-05 15:40:00,235.95,236.22,235.9,236.22,9961.0,235.95,236.22,235.9,236.22,9961.0
2016-10-05 15:45:00,236.13,236.23,235.97,235.98,6628.0,236.13,236.23,235.97,235.98,6628.0
2016-10-05 15:50:00,235.92,235.94,235.63,235.64,29981.0,235.92,235.94,235.63,235.64,29981.0
2016-10-05 15:55:00,235.66,235.7,235.54,235.6,46771.0,235.66,235.7,235.54,235.6,46771.0
2016-10-06 09:30:00,235.6,235.62,235.28,235.34,10231.0,235.6,235.62,235.28,235.34,10231.0
2016-10-06 09:35:00,235.29,235.72,235.1,235.39,10358.0,235.29,235.72,235.1,235.39,10358.0
2016-10-06 09:40:00,235.34,236.31,235.21,236.17,16657.0,235.34,236.31,235.21,236.17,16657.0
2016-10-06 09:45:00,236.37,237.36,236.36,237.36,9807.0,236.37,237.36,236.36,237.36,9807.0
2016-10-06 09:50:00,237.26,237.83,237.11,237.83,9607.0,237.26,237.83,237.11,237.83,9607.0
2016-10-06 09:55:00,237.85,238.69,237.71,238.65,15333.0,237.85,238.69,237.71,238.65,15333.0
2016-10-06 10:00:00,238.56,239.09,238.55,239.05,19373.0,238.56,239.09,238.55,239.05,19373.0
2016-10-06 10:05:00,239.12,239.88,239.03,239.51,22238.0,239.12,239.88,239.03,239.51,22238.0
2016-10-06 10:10:00,239.4,239.68,239.07,239.25,15550.0,239.4,239.68,239.07,239.25,15550.0
2016-10-06 10:15:00,239.3,239.74,239.12,239.7,15849.0,239.3,239.74,239.12,239.7,15849.0
2016-10-06 10:20:00,239.74,240.13,239.58,240.13,15104.0,239.74,240.13,239.58,240.13,15104.0
2016-10-06 10:25:00,240.2,240.86,240.08,240.74,11749.0,240.2,240.86,240.08,240.74,11749.0
2016-10-06 10:30:00,240.67,240.67,239.97,240.08,20210.0,240.67,240.67,239.97,240.08,20210.0
2016-10-06 10:35:00,240.11,240.18,239.89,240.13,7838.0,240.11,240.18,239.89,240.13,7838.0
2016-10-06 10:40:00,240.08,240.18,239.89,240.05,5115.0,240.08,240.18,239.89,240.05,5115.0
2016-10-06 10:45:00,240.09,240.2,239.84,239.96,7022.0,240.09,240.2,239.84,239.96,7022.0
2016-10-06 10:50:00,239.99,240.07,239.85,240.07,1721.0,239.99,240.07,239.85,240.07,1721.0
2016-10-06 10:55:00,240.15,240.4,240.15,240.18,8963.0,240.15,240.4,240.15,240.18,8963.0
2016-10-06 11:00:00,240.17,240.23,239.74,240.08,28700.0,240.17,240.23,239.74,240.08,28700.0
2016-10-06 11:05:00,239.99,240.4,239.73,239.73,12074.0,239.99,240.4,239.73,239.73,12074.0
2016-10-06 11:10:00,239.92,240.02,239.88,239.9,2300.0,239.92,240.02,239.88,239.9,2300.0
2016-10-06 11:15:00,239.98,240.15,239.87,240.01,4100.0,239.98,240.15,239.87,240.01,4100.0
2016-10-06 11:20:00,239.99,240.23,239.99,240.23,2100.0,239.99,240.23,239.99,240.23,2100.0
2016-10-06 11:25:00,240.16,240.5,240.16,240.44,8189.0,240.16,240.5,240.16,240.44,8189.0
2016-10-06 11:30:00,240.5,240.5,240.35,240.44,3450.0,240.5,240.5,240.35,240.44,3450.0
2016-10-06 11:35:00,240.49,240.77,240.49,240.65,4130.0,240.49,240.77,240.49,240.65,4130.0
2016-10-06 11:40:00,240.71,240.86,240.64,240.86,1814.0,240.71,240.86,240.64,240.86,1814.0
2016-10-06 11:45:00,240.99,241.65,240.88,241.49,12174.0,240.99,241.65,240.88,241.49,12174.0
2016-10-06 11:50:00,241.58,241.89,241.55,241.6,8895.0,241.58,241.89,241.55,241.6,8895.0
2016-10-06 11:55:00,241.53,242.0,241.46,241.85,17746.0,241.53,242.0,241.46,241.85,17746.0
2016-10-06 12:00:00,241.92,242.11,241.84,241.86,9412.0,241.92,242.11,241.84,241.86,9412.0
2016-10-06 12:05:00,241.91,242.1,241.57,241.62,10646.0,241.91,242.1,241.57,241.62,10646.0
2016-10-06 12:10:00,241.54,241.54,241.16,241.18,16722.0,241.54,241.54,241.16,241.18,16722.0
2016-10-06 12:15:00,241.08,241.42,241.06,241.34,10745.0,241.08,241.42,241.06,241.34,10745.0
2016-10-06 12:20:00,241.57,242.35,241.57,242.24,16853.0,241.57,242.35,241.57,242.24,16853.0
2016-10-06 12:25:00,242.26,242.44,242.14,242.34,8775.0,242.26,242.44,242.14,242.34,8775.0
2016-10-06 12:30:00,242.27,242.61,242.24,242.51,4789.0,242.27,242.61,242.24,242.51,4789.0
2016-10-06 12:35:00,242.5,242.7,242.35,242.37,6602.0,242.5,242.7,242.35,242.37,6602.0
2016-10-06 12:40:00,242.35,242.36,241.97,242.01,4500.0,242.35,242.36,241.97,242.01,4500.0
2016-10-06 12:45:00,242.03,242.21,241.99,242.01,5412.0,242.03,242.21,241.99,242.01,5412.0
2016-10-06 12:50:00,242.05,242.18,241.92,242.18,10155.0,242.05,242.18,241.92,242.18,10155.0
2016-10-06 12:55:00,242.21,242.29,242.17,242.28,700.0,242.21,242.29,242.17,242.28,700.0
2016-10-06 13:00:00,242.35,242.38,242.28,242.35,1431.0,242.35,242.38,242.28,242.35,1431.0
2016-10-06 13:05:00,242.34,242.46,242.34,242.36,3150.0,242.34,242.46,242.34,242.36,3150.0
2016-10-06 13:10:00,242.39,242.47,242.31,242.43,4100.0,242.39,242.47,242.31,242.43,4100.0
2016-10-06 13:15:00,242.45,242.52,242.45,242.51,2685.0,242.45,242.52,242.45,242.51,2685.0
2016-10-06 13:20:00,242.56,242.6,242.41,242.46,5172.0,242.56,242.6,242.41,242.46,5172.0
2016-10-06 13:25:00,242.38,242.47,242.32,242.47,1480.0,242.38,242.47,242.32,242.47,1480.0
2016-10-06 13:30:00,242.47,242.61,242.46,242.58,1857.0,242.47,242.61,242.46,242.58,1857.0
2016-10-06 13:35:00,242.63,242.67,242.45,242.45,4205.0,242.63,242.67,242.45,242.45,4205.0
2016-10-06 13:40:00,242.4,242.5,242.32,242.47,5360.0,242.4,242.5,242.32,242.47,5360.0
2016-10-06 13:45:00,242.39,242.46,242.39,242.42,1676.0,242.39,242.46,242.39,242.42,1676.0
2016-10-06 13:50:00,242.34,242.5,242.29,242.42,5140.0,242.34,242.5,242.29,242.42,5140.0
2016-10-06 13:55:00,242.41,242.41,242.07,242.07,7600.0,242.41,242.41,242.07,242.07,7600.0
2016-10-06 14:00:00,242.07,242.12,241.89,241.89,7500.0,242.07,242.12,241.89,241.89,7500.0
2016-10-06 14:05:00,241.91,241.93,241.53,241.54,7419.0,241.91,241.93,241.53,241.54,7419.0
2016-10-06 14:10:00,241.48,241.55,241.38,241.38,4800.0,241.48,241.55,241.38,241.38,4800.0
2016-10-06 14:15:00,241.23,241.25,240.9,241.02,8400.0,241.23,241.25,240.9,241.02,8400.0
2016-10-06 14:20:00,240.98,241.14,240.88,241.14,9370.0,240.98,241.14,240.88,241.14,9370.0
2016-10-06 14:25:00,241.18,241.53,241.06,241.53,4853.0,241.18,241.53,241.06,241.53,4853.0
2016-10-06 14:30:00,241.47,241.48,241.22,241.48,4404.0,241.47,241.48,241.22,241.48,4404.0
2016-10-06 14:35:00,241.5,241.5,241.39,241.4,1500.0,241.5,241.5,241.39,241.4,1500.0
2016-10-06 14:40:00,241.37,241.45,241.29,241.44,1700.0,241.37,241.45,241.29,241.44,1700.0
2016-10-06 14:45:00,241.46,241.46,241.18,241.2,2570.0,241.46,241.46,241.18,241.2,2570.0
2016-10-06 14:50:00,241.25,241.41,241.24,241.41,1100.0,241.25,241.41,241.24,241.41,1100.0
2016-10-06 14:55:00,241.35,241.49,241.23,241.49,950.0,241.35,241.49,241.23,241.49,950.0
2016-10-06 15:00:00,241.49,241.51,241.38,241.47,3157.0,241.49,241.51,241.38,241.47,3157.0
2016-10-06 15:05:00,241.44,241.55,241.39,241.44,6052.0,241.44,241.55,241.39,241.44,6052.0
2016-10-06 15:10:00,241.43,241.43,241.13,241.13,6500.0,241.43,241.43,241.13,241.13,6500.0
2016-10-06 15:15:00,241.12,241.39,241.12,241.26,6098.0,241.12,241.39,241.12,241.26,6098.0
2016-10-06 15:20:00,241.27,241.53,241.27,241.53,3715.0,241.27,241.53,241.27,241.53,3715.0
2016-10-06 15:25:00,241.48,241.59,241.41,241.52,2900.0,241.48,241.59,241.41,241.52,2900.0
2016-10-06 15:30:00,241.52,241.68,241.4,241.68,12810.0,241.52,241.68,241.4,241.68,12810.0
2016-10-06 15:35:00,241.72,241.81,241.69,241.75,5367.0,241.72,241.81,241.69,241.75,5367.0
2016-10-06 15:40:00,241.77,241.88,241.64,241.8,12630.0,241.77,241.88,241.64,241.8,12630.0
2016-10-06 15:45:00,241.8,241.84,241.66,241.67,14490.0,241.8,241.84,241.66,241.67,14490.0
2016-10-06 15:50:00,241.67,241.75,241.5,241.5,20834.0,241.67,241.75,241.5,241.5,20834.0
2016-10-06 15:55:00,241.51,241.65,241.39,241.57,30904.0,241.51,241.65,241.39,241.57,30904.0
2016-10-07 09:30:00,242.61,242.62,240.89,240.89,18834.0,242.61,242.62,240.89,240.89,18834.0
2016-10-07 09:35:00,241.12,241.83,240.93,241.74,5554.0,241.12,241.83,240.93,241.74,5554.0
2016-10-07 09:40:00,241.8,242.0,240.76,240.94,5753.0,241.8,242.0,240.76,240.94,5753.0
2016-10-07 09:45:00,240.89,240.96,239.82,239.82,3900.0,240.89,240.96,239.82,239.82,3900.0
2016-10-07 09:50:00,239.78,240.07,239.62,239.86,2616.0,239.78,240.07,239.62,239.86,2616.0
2016-10-07 09:55:00,240.02,240.07,239.66,239.66,5535.0,240.02,240.07,239.66,239.66,5535.0
2016-10-07 10:00:00,239.78,240.33,239.67,240.26,5082.0,239.78,240.33,239.67,240.26,5082.0
2016-10-07 10:05:00,240.4,240.46,240.11,240.39,5483.0,240.4,240.46,240.11,240.39,5483.0
2016-10-07 10:10:00,240.35,240.88,240.3,240.7,12763.0,240.35,240.88,240.3,240.7,12763.0
2016-10-07 10:15:00,240.63,240.67,240.21,240.3,4948.0,240.63,240.67,240.21,240.3,4948.0
2016-10-07 10:20:00,240.31,240.4,240.1,240.31,8955.0,240.31,240.4,240.1,240.31,8955.0
2016-10-07 10:25:00,240.34,240.62,240.08,240.11,7258.0,240.34,240.62,240.08,240.11,7258.0
2016-10-07 10:30:00,240.11,240.22,239.8,239.8,4915.0,240.11,240.22,239.8,239.8,4915.0
2016-10-07 10:35:00,239.82,240.09,239.77,239.87,8521.0,239.82,240.09,239.77,239.87,8521.0
2016-10-07 10:40:00,239.97,240.07,239.67,239.75,4871.0,239.97,240.07,239.67,239.75,4871.0
2016-10-07 10:45:00,239.72,239.89,239.72,239.73,1100.0,239.72,239.89,239.72,239.73,1100.0
2016-10-07 10:50:00,239.8,239.84,239.53,239.61,5768.0,239.8,239.84,239.53,239.61,5768.0
2016-10-07 10:55:00,239.55,239.55,239.33,239.48,3952.0,239.55,239.55,239.33,239.48,3952.0
2016-10-07 11:00:00,239.36,239.5,239.15,239.28,5413.0,239.36,239.5,239.15,239.28,5413.0
2016-10-07 11:05:00,239.41,239.72,239.41,239.55,8371.0,239.41,239.72,239.41,239.55,8371.0
2016-10-07 11:10:00,239.59,239.77,239.54,239.65,6609.0,239.59,239.77,239.54,239.65,6609.0
2016-10-07 11:15:00,239.65,239.81,239.64,239.79,2100.0,239.65,239.81,239.64,239.79,2100.0
2016-10-07 11:20:00,239.74,239.8,239.41,239.44,33787.0,239.74,239.8,239.41,239.44,33787.0
2016-10-07 11:25:00,239.47,239.51,239.41,239.46,2200.0,239.47,239.51,239.41,239.46,2200.0
2016-10-07 11:30:00,239.41,239.63,239.35,239.4,7840.0,239.41,239.63,239.35,239.4,7840.0
2016-10-07 11:35:00,239.37,239.37,239.0,239.04,3725.0,239.37,239.37,239.0,239.04,3725.0
2016-10-07 11:40:00,239.08,239.15,238.86,238.87,5047.0,239.08,239.15,238.86,238.87,5047.0
2016-10-07 11:45:00,238.76,238.84,238.31,238.48,6763.0,238.76,238.84,238.31,238.48,6763.0
2016-10-07 11:50:00,238.46,238.49,238.33,238.33,1700.0,238.46,238.49,238.33,238.33,1700.0
2016-10-07 11:55:00,238.37,238.38,238.14,238.29,6200.0,238.37,238.38,238.14,238.29,6200.0
2016-10-07 12:00:00,238.29,238.61,238.22,238.33,13433.0,238.29,238.61,238.22,238.33,13433.0
2016-10-07 12:05:00,238.22,238.33,237.94,238.28,7635.0,238.22,238.33,237.94,238.28,7635.0
2016-10-07 12:10:00,238.11,238.22,237.96,238.22,3500.0,238.11,238.22,237.96,238.22,3500.0
2016-10-07 12:15:00,238.04,238.12,237.92,238.02,1800.0,238.04,238.12,237.92,238.02,1800.0
2016-10-07 12:20:00,238.12,238.16,237.86,237.86,2811.0,238.12,238.16,237.86,237.86,2811.0
2016-10-07 12:25:00,237.87,238.27,237.86,238.27,10487.0,237.87,238.27,237.86,238.27,10487.0
2016-10-07 12:30:00,238.3,238.4,238.15,238.26,3847.0,238.3,238.4,238.15,238.26,3847.0
2016-10-07 12:35:00,238.17,238.31,238.12,238.13,1900.0,238.17,238.31,238.12,238.13,1900.0
2016-10-07 12:40:00,238.07,238.07,237.88,237.94,1700.0,238.07,238.07,237.88,237.94,1700.0
2016-10-07 12:45:00,237.94,238.51,237.92,238.49,3073.0,237.94,238.51,237.92,238.49,3073.0
2016-10-07 12:50:00,238.41,238.55,238.22,238.55,6620.0,238.41,238.55,238.22,238.55,6620.0
2016-10-07 12:55:00,238.39,238.5,238.32,238.5,2200.0,238.39,238.5,238.32,238.5,2200.0
2016-10-07 13:00:00,238.55,238.6,238.28,238.36,2776.0,238.55,238.6,238.28,238.36,2776.0
2016-10-07 13:05:00,238.33,238.6,238.33,238.4,5752.0,238.33,238.6,238.33,238.4,5752.0
2016-10-07 13:10:00,238.42,238.48,238.25,238.32,2927.0,238.42,238.48,238.25,238.32,2927.0
2016-10-07 13:15:00,238.39,238.49,238.36,238.4,1878.0,238.39,238.49,238.36,238.4,1878.0
2016-10-07 13:20:00,238.48,238.52,238.29,238.3,1800.0,238.48,238.52,238.29,238.3,1800.0
2016-10-07 13:25:00,238.33,238.95,238.33,238.95,5114.0,238.33,238.95,238.33,238.95,5114.0
2016-10-07 13:30:00,239.05,239.3,239.01,239.3,4681.0,239.05,239.3,239.01,239.3,4681.0
2016-10-07 13:35:00,239.19,239.33,239.18,239.32,3400.0,239.19,239.33,239.18,239.32,3400.0
2016-10-07 13:40:00,239.44,239.7,239.33,239.51,3850.0,239.44,239.7,239.33,239.51,3850.0
2016-10-07 13:45:00,239.48,239.54,239.36,239.41,5174.0,239.48,239.54,239.36,239.41,5174.0
2016-10-07 13:50:00,239.42,239.45,239.27,239.39,2700.0,239.42,239.45,239.27,239.39,2700.0
2016-10-07 13:55:00,239.34,239.35,239.14,239.18,2589.0,239.34,239.35,239.14,239.18,2589.0
2016-10-07 14:00:00,239.16,239.24,239.06,239.06,3000.0,239.16,239.24,239.06,239.06,3000.0
2016-10-07 14:05:00,239.0,239.11,238.95,239.11,4900.0,239.0,239.11,238.95,239.11,4900.0
2016-10-07 14:10:00,239.13,239.27,239.13,239.13,2000.0,239.13,239.27,239.13,239.13,2000.0
2016-10-07 14:15:00,239.08,239.08,238.88,239.03,3000.0,239.08,239.08,238.88,239.03,3000.0
2016-10-07 14:20:00,239.0,239.04,238.9,239.04,2300.0,239.0,239.04,238.9,239.04,2300.0
2016-10-07 14:25:00,238.97,238.98,238.85,238.97,2251.0,238.97,238.98,238.85,238.97,2251.0
2016-10-07 14:30:00,238.94,239.0,238.94,239.0,1100.0,238.94,239.0,238.94,239.0,1100.0
2016-10-07 14:35:00,239.0,239.08,238.86,238.89,3310.0,239.0,239.08,238.86,238.89,3310.0
2016-10-07 14:40:00,238.89,238.89,238.71,238.71,5300.0,238.89,238.89,238.71,238.71,5300.0
2016-10-07 14:45:00,238.69,238.8,238.63,238.63,2829.0,238.69,238.8,238.63,238.63,2829.0
2016-10-07 14:50:00,238.69,238.76,238.65,238.67,4412.0,238.69,238.76,238.65,238.67,4412.0
2016-10-07 14:55:00,238.73,238.79,238.62,238.62,3100.0,238.73,238.79,238.62,238.62,3100.0
2016-10-07 15:00:00,238.7,238.7,238.36,238.45,8976.0,238.7,238.7,238.36,238.45,8976.0
2016-10-07 15:05:00,238.49,238.73,238.49,238.73,2200.0,238.49,238.73,238.49,238.73,2200.0
2016-10-07 15:10:00,238.63,238.66,238.57,238.58,3600.0,238.63,238.66,238.57,238.58,3600.0
2016-10-07 15:15:00,238.62,238.62,238.42,238.44,4484.0,238.62,238.62,238.42,238.44,4484.0
2016-10-07 15:20:00,238.43,238.55,238.43,238.53,10700.0,238.43,238.55,238.43,238.53,10700.0
2016-10-07 15:25:00,238.53,238.73,238.5,238.73,8834.0,238.53,238.73,238.5,238.73,8834.0
2016-10-07 15:30:00,238.66,238.75,238.62,238.75,5100.0,238.66,238.75,238.62,238.75,5100.0
2016-10-07 15:35:00,238.75,239.01,238.75,238.96,13058.0,238.75,239.01,238.75,238.96,13058.0
2016-10-07 15:40:00,238.98,239.15,238.97,239.15,8646.0,238.98,239.15,238.97,239.15,8646.0
2016-10-07 15:45:00,239.12,239.28,239.11,239.23,7179.0,239.12,239.28,239.11,239.23,7179.0
2016-10-07 15:50:00,239.22,239.35,239.22,239.27,17451.0,239.22,239.35,239.22,239.27,17451.0
2016-10-07 15:55:00,239.25,239.46,238.93,239.12,34755.0,239.25,239.46,238.93,239.12,34755.0
2016-10-10 09:30:00,241.65,242.0,240.04,240.42,23568.0,241.65,242.0,240.04,240.42,23568.0
2016-10-10 09:35:00,240.96,240.97,240.44,240.5,2337.0,240.96,240.97,240.44,240.5,2337.0
2016-10-10 09:40:00,240.5,241.01,240.5,240.85,2020.0,240.5,241.01,240.5,240.85,2020.0
2016-10-10 09:45:00,240.88,240.98,240.35,240.71,5096.0,240.88,240.98,240.35,240.71,5096.0
2016-10-10 09:50:00,240.86,240.86,240.36,240.73,2400.0,240.86,240.86,240.36,240.73,2400.0
2016-10-10 09:55:00,240.73,240.84,240.45,240.46,8318.0,240.73,240.84,240.45,240.46,8318.0
2016-10-10 10:00:00,240.31,240.31,239.75,239.89,3100.0,240.31,240.31,239.75,239.89,3100.0
2016-10-10 10:05:00,239.78,240.26,239.78,240.17,5696.0,239.78,240.26,239.78,240.17,5696.0
2016-10-10 10:10:00,240.24,240.49,239.99,239.99,2100.0,240.24,240.49,239.99,239.99,2100.0
2016-10-10 10:15:00,239.96,240.01,239.78,239.87,3300.0,239.96,240.01,239.78,239.87,3300.0
2016-10-10 10:20:00,240.06,240.2,239.57,239.75,6990.0,240.06,240.2,239.57,239.75,6990.0
2016-10-10 10:25:00,239.89,240.06,239.88,240.04,1514.0,239.89,240.06,239.88,240.04,1514.0
2016-10-10 10:30:00,239.97,240.22,239.82,239.83,1810.0,239.97,240.22,239.82,239.83,1810.0
2016-10-10 10:35:00,239.94,239.95,239.75,239.78,850.0,239.94,239.95,239.75,239.78,850.0
2016-10-10 10:40:00,239.74,239.75,239.56,239.56,1373.0,239.74,239.75,239.56,239.56,1373.0
2016-10-10 10:45:00,239.67,239.67,239.36,239.36,17224.0,239.67,239.67,239.36,239.36,17224.0
2016-10-10 10:50:00,239.34,239.96,239.34,239.66,6013.0,239.34,239.96,239.34,239.66,6013.0
2016-10-10 10:55:00,239.56,240.04,239.56,239.96,7180.0,239.56,240.04,239.56,239.96,7180.0
2016-10-10 11:00:00,240.0,240.01,239.65,239.78,13685.0,240.0,240.01,239.65,239.78,13685.0
2016-10-10 11:05:00,239.59,239.97,239.58,239.97,2067.0,239.59,239.97,239.58,239.97,2067.0
2016-10-10 11:10:00,240.07,240.07,239.93,240.0,1850.0,240.07,240.07,239.93,240.0,1850.0
2016-10-10 11:15:00,240.04,240.04,239.79,239.79,2119.0,240.04,240.04,239.79,239.79,2119.0
2016-10-10 11:20:00,239.7,239.82,239.66,239.72,1100.0,239.7,239.82,239.66,239.72,1100.0
2016-10-10 11:25:00,239.95,240.09,239.94,240.09,1300.0,239.95,240.09,239.94,240.09,1300.0
2016-10-10 11:30:00,240.04,240.21,240.03,240.03,1100.0,240.04,240.21,240.03,240.03,1100.0
2016-10-10 11:35:00,240.0,240.0,239.73,239.84,1386.0,240.0,240.0,239.73,239.84,1386.0
2016-10-10 11:40:00,239.76,239.83,239.75,239.81,900.0,239.76,239.83,239.75,239.81,900.0
2016-10-10 11:45:00,239.74,239.8,239.64,239.79,1900.0,239.74,239.8,239.64,239.79,1900.0
2016-10-10 11:50:00,239.82,239.86,239.77,239.77,325.0,239.82,239.86,239.77,239.77,325.0
2016-10-10 11:55:00,239.77,239.77,239.67,239.67,995.0,239.77,239.77,239.67,239.67,995.0
2016-10-10 12:00:00,239.68,239.75,239.37,239.64,3000.0,239.68,239.75,239.37,239.64,3000.0
2016-10-10 12:05:00,239.68,239.79,239.68,239.69,2200.0,239.68,239.79,239.68,239.69,2200.0
2016-10-10 12:10:00,239.63,239.63,239.63,239.63,200.0,239.63,239.63,239.63,239.63,200.0
2016-10-10 12:15:00,239.57,239.95,239.55,239.74,11424.0,239.57,239.95,239.55,239.74,11424.0
2016-10-10 12:20:00,239.8,240.18,239.8,240.18,3600.0,239.8,240.18,239.8,240.18,3600.0
2016-10-10 12:25:00,240.03,240.35,240.01,240.35,1500.0,240.03,240.35,240.01,240.35,1500.0
2016-10-10 12:30:00,240.31,240.49,240.29,240.34,5522.0,240.31,240.49,240.29,240.34,5522.0
2016-10-10 12:35:00,240.3,240.3,240.16,240.17,1662.0,240.3,240.3,240.16,240.17,1662.0
2016-10-10 12:40:00,240.23,240.78,240.23,240.78,5100.0,240.23,240.78,240.23,240.78,5100.0
2016-10-10 12:45:00,240.75,240.89,240.75,240.86,5305.0,240.75,240.89,240.75,240.86,5305.0
2016-10-10 12:50:00,240.65,240.74,240.58,240.73,1000.0,240.65,240.74,240.58,240.73,1000.0
2016-10-10 12:55:00,240.78,240.78,240.57,240.58,1200.0,240.78,240.78,240.57,240.58,1200.0
2016-10-10 13:00:00,240.68,240.69,240.62,240.69,900.0,240.68,240.69,240.62,240.69,900.0
2016-10-10 13:05:00,240.77,240.88,240.77,240.84,1200.0,240.77,240.88,240.77,240.84,1200.0
2016-10-10 13:10:00,240.83,240.97,240.81,240.91,2236.0,240.83,240.97,240.81,240.91,2236.0
2016-10-10 13:15:00,240.99,241.17,240.97,241.12,2707.0,240.99,241.17,240.97,241.12,2707.0
2016-10-10 13:20:00,241.16,241.21,241.13,241.14,2000.0,241.16,241.21,241.13,241.14,2000.0
2016-10-10 13:25:00,241.2,241.49,241.13,241.37,3700.0,241.2,241.49,241.13,241.37,3700.0
2016-10-10 13:30:00,241.36,241.56,241.36,241.42,2658.0,241.36,241.56,241.36,241.42,2658.0
2016-10-10 13:35:00,241.39,241.51,241.27,241.51,3900.0,241.39,241.51,241.27,241.51,3900.0
2016-10-10 13:40:00,241.46,241.66,241.38,241.46,3575.0,241.46,241.66,241.38,241.46,3575.0
2016-10-10 13:45:00,241.54,241.71,241.54,241.71,2458.0,241.54,241.71,241.54,241.71,2458.0
2016-10-10 13:50:00,241.54,241.6,241.42,241.6,1905.0,241.54,241.6,241.42,241.6,1905.0
2016-10-10 13:55:00,241.51,241.6,241.4,241.49,1800.0,241.51,241.6,241.4,241.49,1800.0
2016-10-10 14:00:00,241.54,241.54,241.43,241.43,800.0,241.54,241.54,241.43,241.43,800.0
2016-10-10 14:05:00,241.5,241.53,241.42,241.43,2200.0,241.5,241.53,241.42,241.43,2200.0
2016-10-10 14:10:00,241.43,241.52,241.34,241.34,2266.0,241.43,241.52,241.34,241.34,2266.0
2016-10-10 14:15:00,241.37,241.45,241.34,241.34,2200.0,241.37,241.45,241.34,241.34,2200.0
2016-10-10 14:20:00,241.34,241.39,241.27,241.27,1888.0,241.34,241.39,241.27,241.27,1888.0
2016-10-10 14:25:00,241.24,241.25,241.11,241.11,1551.0,241.24,241.25,241.11,241.11,1551.0
2016-10-10 14:30:00,241.1,241.1,240.95,240.96,11409.0,241.1,241.1,240.95,240.96,11409.0
2016-10-10 14:35:00,241.04,241.14,240.99,241.03,1393.0,241.04,241.14,240.99,241.03,1393.0
2016-10-10 14:40:00,241.03,241.05,240.91,240.94,5385.0,241.03,241.05,240.91,240.94,5385.0
2016-10-10 14:45:00,240.96,240.98,240.91,240.98,700.0,240.96,240.98,240.91,240.98,700.0
2016-10-10 14:50:00,240.99,241.03,240.93,240.98,1400.0,240.99,241.03,240.93,240.98,1400.0
2016-10-10 14:55:00,241.03,241.09,240.84,240.97,2918.0,241.03,241.09,240.84,240.97,2918.0
2016-10-10 15:00:00,240.99,241.03,240.99,241.02,500.0,240.99,241.03,240.99,241.02,500.0
2016-10-10 15:05:00,241.1,241.1,240.96,241.0,3500.0,241.1,241.1,240.96,241.0,3500.0
2016-10-10 15:10:00,240.95,241.01,240.89,240.89,2344.0,240.95,241.01,240.89,240.89,2344.0
2016-10-10 15:15:00,240.87,240.98,240.85,240.85,3000.0,240.87,240.98,240.85,240.85,3000.0
2016-10-10 15:20:00,240.86,240.91,240.79,240.81,3300.0,240.86,240.91,240.79,240.81,3300.0
2016-10-10 15:25:00,240.83,241.01,240.83,240.86,2576.0,240.83,241.01,240.83,240.86,2576.0
2016-10-10 15:30:00,240.82,240.82,240.5,240.56,5700.0,240.82,240.82,240.5,240.56,5700.0
2016-10-10 15:35:00,240.55,240.67,240.39,240.42,11030.0,240.55,240.67,240.39,240.42,11030.0
2016-10-10 15:40:00,240.37,240.37,240.11,240.11,10393.0,240.37,240.37,240.11,240.11,10393.0
2016-10-10 15:45:00,240.14,240.34,240.12,240.12,5768.0,240.14,240.34,240.12,240.12,5768.0
2016-10-10 15:50:00,240.15,240.31,240.06,240.27,16327.0,240.15,240.31,240.06,240.27,16327.0
2016-10-10 15:55:00,240.29,240.51,240.12,240.37,24658.0,240.29,240.51,240.12,240.37,24658.0
2016-10-11 09:30:00,240.21,240.21,239.45,239.46,5962.0,240.21,240.21,239.45,239.46,5962.0
2016-10-11 09:35:00,239.45,239.86,239.45,239.86,5039.0,239.45,239.86,239.45,239.86,5039.0
2016-10-11 09:40:00,239.96,240.34,239.96,240.07,4580.0,239.96,240.34,239.96,240.07,4580.0
2016-10-11 09:45:00,240.29,240.59,240.24,240.26,2200.0,240.29,240.59,240.24,240.26,2200.0
2016-10-11 09:50:00,240.24,240.35,239.55,239.89,7164.0,240.24,240.35,239.55,239.89,7164.0
2016-10-11 09:55:00,240.01,240.01,239.5,239.53,3500.0,240.01,240.01,239.5,239.53,3500.0
2016-10-11 10:00:00,239.38,239.4,239.24,239.25,1000.0,239.38,239.4,239.24,239.25,1000.0
2016-10-11 10:05:00,239.32,239.71,239.24,239.54,5675.0,239.32,239.71,239.24,239.54,5675.0
2016-10-11 10:10:00,239.49,239.49,238.3,238.38,8984.0,239.49,239.49,238.3,238.38,8984.0
2016-10-11 10:15:00,238.31,238.5,238.25,238.35,3665.0,238.31,238.5,238.25,238.35,3665.0
2016-10-11 10:20:00,238.16,238.16,237.69,237.81,7487.0,238.16,238.16,237.69,237.81,7487.0
2016-10-11 10:25:00,237.78,238.22,237.69,238.17,5481.0,237.78,238.22,237.69,238.17,5481.0
2016-10-11 10:30:00,238.02,238.42,238.01,238.23,4788.0,238.02,238.42,238.01,238.23,4788.0
2016-10-11 10:35:00,238.23,238.39,237.82,237.82,5802.0,238.23,238.39,237.82,237.82,5802.0
2016-10-11 10:40:00,237.89,237.89,237.62,237.74,3500.0,237.89,237.89,237.62,237.74,3500.0
2016-10-11 10:45:00,237.64,237.86,237.57,237.71,3900.0,237.64,237.86,237.57,237.71,3900.0
2016-10-11 10:50:00,237.67,237.76,237.48,237.58,5959.0,237.67,237.76,237.48,237.58,5959.0
2016-10-11 10:55:00,237.51,237.7,237.46,237.53,4396.0,237.51,237.7,237.46,237.53,4396.0
2016-10-11 11:00:00,237.52,237.52,237.0,237.26,7931.0,237.52,237.52,237.0,237.26,7931.0
2016-10-11 11:05:00,237.21,237.21,236.95,236.95,5234.0,237.21,237.21,236.95,236.95,5234.0
2016-10-11 11:10:00,237.01,237.18,237.0,237.08,3166.0,237.01,237.18,237.0,237.08,3166.0
2016-10-11 11:15:00,237.03,237.09,236.71,237.0,8292.0,237.03,237.09,236.71,237.0,8292.0
2016-10-11 11:20:00,236.89,237.1,236.85,237.08,3200.0,236.89,237.1,236.85,237.08,3200.0
2016-10-11 11:25:00,237.1,237.12,236.92,237.03,3100.0,237.1,237.12,236.92,237.03,3100.0
2016-10-11 11:30:00,236.88,237.57,236.81,237.57,13348.0,236.88,237.57,236.81,237.57,13348.0
2016-10-11 11:35:00,237.56,237.73,237.38,237.73,4823.0,237.56,237.73,237.38,237.73,4823.0
2016-10-11 11:40:00,237.75,237.93,237.68,237.93,2952.0,237.75,237.93,237.68,237.93,2952.0
2016-10-11 11:45:00,237.93,238.13,237.55,237.56,8012.0,237.93,238.13,237.55,237.56,8012.0
2016-10-11 11:50:00,237.55,237.63,237.32,237.62,6811.0,237.55,237.63,237.32,237.62,6811.0
2016-10-11 11:55:00,237.64,237.8,237.48,237.79,3168.0,237.64,237.8,237.48,237.79,3168.0
2016-10-11 12:00:00,237.85,237.94,237.77,237.82,3444.0,237.85,237.94,237.77,237.82,3444.0
2016-10-11 12:05:00,237.69,237.69,237.58,237.59,1600.0,237.69,237.69,237.58,237.59,1600.0
2016-10-11 12:10:00,237.43,237.61,237.43,237.57,2800.0,237.43,237.61,237.43,237.57,2800.0
2016-10-11 12:15:00,237.5,237.82,237.48,237.82,2225.0,237.5,237.82,237.48,237.82,2225.0
2016-10-11 12:20:00,237.86,237.86,237.55,237.55,5086.0,237.86,237.86,237.55,237.55,5086.0
2016-10-11 12:25:00,237.55,237.72,237.41,237.69,5494.0,237.55,237.72,237.41,237.69,5494.0
2016-10-11 12:30:00,237.69,237.69,237.42,237.42,1150.0,237.69,237.69,237.42,237.42,1150.0
2016-10-11 12:35:00,237.46,237.84,237.39,237.78,3500.0,237.46,237.84,237.39,237.78,3500.0
2016-10-11 12:40:00,237.75,237.94,237.75,237.82,1200.0,237.75,237.94,237.75,237.82,1200.0
2016-10-11 12:45:00,237.93,238.1,237.92,237.93,2250.0,237.93,238.1,237.92,237.93,2250.0
2016-10-11 12:50:00,237.87,237.97,237.81,237.82,2600.0,237.87,237.97,237.81,237.82,2600.0
2016-10-11 12:55:00,237.83,237.94,237.66,237.92,3300.0,237.83,237.94,237.66,237.92,3300.0
2016-10-11 13:00:00,237.88,237.88,237.57,237.69,3900.0,237.88,237.88,237.57,237.69,3900.0
2016-10-11 13:05:00,237.66,237.73,237.59,237.59,2250.0,237.66,237.73,237.59,237.59,2250.0
2016-10-11 13:10:00,237.61,237.61,237.11,237.27,4913.0,237.61,237.61,237.11,237.27,4913.0
2016-10-11 13:15:00,237.28,237.28,237.0,237.25,2710.0,237.28,237.28,237.0,237.25,2710.0
2016-10-11 13:20:00,237.18,237.21,237.13,237.13,1500.0,237.18,237.21,237.13,237.13,1500.0
2016-10-11 13:25:00,237.13,237.13,236.95,236.95,2111.0,237.13,237.13,236.95,236.95,2111.0
2016-10-11 13:30:00,236.98,237.04,236.85,237.04,3970.0,236.98,237.04,236.85,237.04,3970.0
2016-10-11 13:35:00,237.02,237.02,236.82,236.82,3624.0,237.02,237.02,236.82,236.82,3624.0
2016-10-11 13:40:00,236.87,236.87,236.63,236.63,3450.0,236.87,236.87,236.63,236.63,3450.0
2016-10-11 13:45:00,236.58,236.7,236.34,236.35,4500.0,236.58,236.7,236.34,236.35,4500.0
2016-10-11 13:50:00,236.32,236.41,236.13,236.18,3960.0,236.32,236.41,236.13,236.18,3960.0
2016-10-11 13:55:00,236.06,236.15,236.0,236.05,4174.0,236.06,236.15,236.0,236.05,4174.0
2016-10-11 14:00:00,236.1,236.25,236.04,236.22,4150.0,236.1,236.25,236.04,236.22,4150.0
2016-10-11 14:05:00,236.22,236.25,235.92,236.23,9503.0,236.22,236.25,235.92,236.23,9503.0
2016-10-11 14:10:00,236.34,236.49,236.17,236.23,4131.0,236.34,236.49,236.17,236.23,4131.0
2016-10-11 14:15:00,236.09,236.09,235.69,235.8,3840.0,236.09,236.09,235.69,235.8,3840.0
2016-10-11 14:20:00,235.71,235.78,235.59,235.74,5394.0,235.71,235.78,235.59,235.74,5394.0
2016-10-11 14:25:00,235.71,235.86,235.66,235.86,2399.0,235.71,235.86,235.66,235.86,2399.0
2016-10-11 14:30:00,235.89,235.9,235.74,235.75,3901.0,235.89,235.9,235.74,235.75,3901.0
2016-10-11 14:35:00,235.86,236.07,235.8,235.9,5100.0,235.86,236.07,235.8,235.9,5100.0
2016-10-11 14:40:00,235.82,236.14,235.82,236.14,2900.0,235.82,236.14,235.82,236.14,2900.0
2016-10-11 14:45:00,236.14,236.46,236.06,236.39,5880.0,236.14,236.46,236.06,236.39,5880.0
2016-10-11 14:50:00,236.34,236.38,235.98,236.38,4804.0,236.34,236.38,235.98,236.38,4804.0
2016-10-11 14:55:00,236.33,236.47,236.15,236.15,1900.0,236.33,236.47,236.15,236.15,1900.0
2016-10-11 15:00:00,236.14,236.24,236.0,236.02,3966.0,236.14,236.24,236.0,236.02,3966.0
2016-10-11 15:05:00,236.0,236.01,235.84,235.95,5428.0,236.0,236.01,235.84,235.95,5428.0
2016-10-11 15:10:00,235.93,236.13,235.9,236.04,4200.0,235.93,236.13,235.9,236.04,4200.0
2016-10-11 15:15:00,235.96,236.33,235.92,236.15,7167.0,235.96,236.33,235.92,236.15,7167.0
2016-10-11 15:20:00,236.2,236.45,236.19,236.38,4920.0,236.2,236.45,236.19,236.38,4920.0
2016-10-11 15:25:00,236.35,236.37,236.18,236.23,6154.0,236.35,236.37,236.18,236.23,6154.0
2016-10-11 15:30:00,236.23,236.55,236.2,236.46,9042.0,236.23,236.55,236.2,236.46,9042.0
2016-10-11 15:35:00,236.51,236.61,236.36,236.61,11763.0,236.51,236.61,236.36,236.61,11763.0
2016-10-11 15:40:00,236.58,236.79,236.47,236.71,5869.0,236.58,236.79,236.47,236.71,5869.0
2016-10-11 15:45:00,236.67,236.89,236.63,236.74,12216.0,236.67,236.89,236.63,236.74,12216.0
2016-10-11 15:50:00,236.71,236.81,236.67,236.75,18200.0,236.71,236.81,236.67,236.75,18200.0
2016-10-11 15:55:00,236.76,236.83,236.62,236.65,39553.0,236.76,236.83,236.62,236.65,39553.0
2016-10-12 09:30:00,237.18,237.7,236.63,237.3,8118.0,237.18,237.7,236.63,237.3,8118.0
2016-10-12 09:35:00,237.43,237.95,237.26,237.86,8620.0,237.43,237.95,237.26,237.86,8620.0
2016-10-12 09:40:00,237.48,237.52,237.09,237.19,3000.0,237.48,237.52,237.09,237.19,3000.0
2016-10-12 09:45:00,237.41,237.85,237.34,237.84,2600.0,237.41,237.85,237.34,237.84,2600.0
2016-10-12 09:50:00,237.78,238.31,237.78,238.29,3332.0,237.78,238.31,237.78,238.29,3332.0
2016-10-12 09:55:00,238.27,239.0,238.27,238.89,4700.0,238.27,239.0,238.27,238.89,4700.0
2016-10-12 10:00:00,238.84,239.22,238.76,239.07,2842.0,238.84,239.22,238.76,239.07,2842.0
2016-10-12 10:05:00,239.06,239.25,238.79,238.79,4525.0,239.06,239.25,238.79,238.79,4525.0
2016-10-12 10:10:00,238.8,238.8,238.55,238.61,1662.0,238.8,238.8,238.55,238.61,1662.0
2016-10-12 10:15:00,238.61,238.98,238.53,238.53,2150.0,238.61,238.98,238.53,238.53,2150.0
2016-10-12 10:20:00,238.59,238.89,238.58,238.84,2200.0,238.59,238.89,238.58,238.84,2200.0
2016-10-12 10:25:00,238.95,239.16,238.94,239.12,1822.0,238.95,239.16,238.94,239.12,1822.0
2016-10-12 10:30:00,239.24,239.24,239.01,239.09,5756.0,239.24,239.24,239.01,239.09,5756.0
2016-10-12 10:35:00,239.1,239.1,238.71,238.72,1400.0,239.1,239.1,238.71,238.72,1400.0
2016-10-12 10:40:00,238.69,239.4,238.6,239.4,10718.0,238.69,239.4,238.6,239.4,10718.0
2016-10-12 10:45:00,239.42,239.44,238.98,238.98,4575.0,239.42,239.44,238.98,238.98,4575.0
2016-10-12 10:50:00,238.97,239.12,238.81,239.0,5806.0,238.97,239.12,238.81,239.0,5806.0
2016-10-12 10:55:00,238.94,238.99,238.61,238.65,11700.0,238.94,238.99,238.61,238.65,11700.0
2016-10-12 11:00:00,238.66,239.3,238.66,239.23,10622.0,238.66,239.3,238.66,239.23,10622.0
2016-10-12 11:05:00,239.38,239.75,239.36,239.64,2600.0,239.38,239.75,239.36,239.64,2600.0
2016-10-12 11:10:00,239.64,239.78,239.56,239.71,1900.0,239.64,239.78,239.56,239.71,1900.0
2016-10-12 11:15:00,239.7,239.76,239.55,239.76,2000.0,239.7,239.76,239.55,239.76,2000.0
2016-10-12 11:20:00,239.71,239.97,239.59,239.84,3400.0,239.71,239.97,239.59,239.84,3400.0
2016-10-12 11:25:00,239.84,240.0,239.73,239.8,5351.0,239.84,240.0,239.73,239.8,5351.0
2016-10-12 11:30:00,239.83,240.49,239.83,240.26,7459.0,239.83,240.49,239.83,240.26,7459.0
2016-10-12 11:35:00,240.24,240.35,240.17,240.35,1400.0,240.24,240.35,240.17,240.35,1400.0
2016-10-12 11:40:00,240.29,240.29,240.08,240.15,2900.0,240.29,240.29,240.08,240.15,2900.0
2016-10-12 11:45:00,240.11,240.18,240.08,240.18,900.0,240.11,240.18,240.08,240.18,900.0
2016-10-12 11:50:00,240.17,240.21,239.93,239.94,4821.0,240.17,240.21,239.93,239.94,4821.0
2016-10-12 11:55:00,239.94,239.99,239.8,239.83,1940.0,239.94,239.99,239.8,239.83,1940.0
2016-10-12 12:00:00,239.82,239.9,239.79,239.9,2180.0,239.82,239.9,239.79,239.9,2180.0
2016-10-12 12:05:00,239.94,240.28,239.82,240.23,5800.0,239.94,240.28,239.82,240.23,5800.0
2016-10-12 12:10:00,240.19,240.35,240.11,240.34,4400.0,240.19,240.35,240.11,240.34,4400.0
2016-10-12 12:15:00,240.32,240.32,240.27,240.27,600.0,240.32,240.32,240.27,240.27,600.0
2016-10-12 12:20:00,240.15,240.29,240.06,240.06,10400.0,240.15,240.29,240.06,240.06,10400.0
2016-10-12 12:25:00,240.05,240.07,239.88,239.94,3716.0,240.05,240.07,239.88,239.94,3716.0
2016-10-12 12:30:00,239.93,240.01,239.88,240.0,2465.0,239.93,240.01,239.88,240.0,2465.0
2016-10-12 12:35:00,240.0,240.38,239.96,240.12,10526.0,240.0,240.38,239.96,240.12,10526.0
2016-10-12 12:40:00,240.15,240.19,239.96,240.03,3525.0,240.15,240.19,239.96,240.03,3525.0
2016-10-12 12:45:00,239.96,240.09,239.89,239.89,500.0,239.96,240.09,239.89,239.89,500.0
2016-10-12 12:50:00,239.97,240.02,239.91,240.0,800.0,239.97,240.02,239.91,240.0,800.0
2016-10-12 12:55:00,239.98,239.98,239.82,239.83,600.0,239.98,239.98,239.82,239.83,600.0
2016-10-12 13:00:00,239.77,239.82,239.73,239.73,1100.0,239.77,239.82,239.73,239.73,1100.0
2016-10-12 13:05:00,239.8,239.85,239.75,239.77,3100.0,239.8,239.85,239.75,239.77,3100.0
2016-10-12 13:10:00,239.72,239.72,239.49,239.54,2000.0,239.72,239.72,239.49,239.54,2000.0
2016-10-12 13:15:00,239.6,239.76,239.6,239.72,4153.0,239.6,239.76,239.6,239.72,4153.0
2016-10-12 13:20:00,239.78,239.8,239.73,239.75,5500.0,239.78,239.8,239.73,239.75,5500.0
2016-10-12 13:25:00,239.76,239.8,239.75,239.78,500.0,239.76,239.8,239.75,239.78,500.0
2016-10-12 13:30:00,239.8,239.84,239.7,239.75,4600.0,239.8,239.84,239.7,239.75,4600.0
2016-10-12 13:35:00,239.75,239.89,239.71,239.76,1925.0,239.75,239.89,239.71,239.76,1925.0
2016-10-12 13:40:00,239.75,239.77,239.72,239.77,1020.0,239.75,239.77,239.72,239.77,1020.0
2016-10-12 13:45:00,239.82,239.83,239.75,239.75,900.0,239.82,239.83,239.75,239.75,900.0
2016-10-12 13:50:00,239.84,239.87,239.83,239.83,600.0,239.84,239.87,239.83,239.83,600.0
2016-10-12 13:55:00,239.8,240.07,239.8,239.99,960.0,239.8,240.07,239.8,239.99,960.0
2016-10-12 14:00:00,240.02,240.23,239.79,240.01,3400.0,240.02,240.23,239.79,240.01,3400.0
2016-10-12 14:05:00,239.79,239.95,239.61,239.95,3250.0,239.79,239.95,239.61,239.95,3250.0
2016-10-12 14:10:00,240.04,240.1,239.93,240.1,1200.0,240.04,240.1,239.93,240.1,1200.0
2016-10-12 14:15:00,240.23,240.38,240.18,240.23,3322.0,240.23,240.38,240.18,240.23,3322.0
2016-10-12 14:20:00,240.15,240.15,239.9,239.91,4613.0,240.15,240.15,239.9,239.91,4613.0
2016-10-12 14:25:00,239.85,239.9,239.47,239.53,2400.0,239.85,239.9,239.47,239.53,2400.0
2016-10-12 14:30:00,239.63,239.63,239.47,239.56,4602.0,239.63,239.63,239.47,239.56,4602.0
2016-10-12 14:35:00,239.57,239.77,239.48,239.77,3500.0,239.57,239.77,239.48,239.77,3500.0
2016-10-12 14:40:00,239.6,239.77,239.54,239.61,4424.0,239.6,239.77,239.54,239.61,4424.0
2016-10-12 14:45:00,239.59,239.62,239.45,239.53,3876.0,239.59,239.62,239.45,239.53,3876.0
2016-10-12 14:50:00,239.6,239.7,239.6,239.61,1800.0,239.6,239.7,239.6,239.61,1800.0
2016-10-12 14:55:00,239.63,239.64,239.34,239.35,2200.0,239.63,239.64,239.34,239.35,2200.0
2016-10-12 15:00:00,239.3,239.35,238.94,239.02,6595.0,239.3,239.35,238.94,239.02,6595.0
2016-10-12 15:05:00,238.98,239.11,238.95,239.07,4395.0,238.98,239.11,238.95,239.07,4395.0
2016-10-12 15:10:00,239.17,239.39,239.07,239.33,3323.0,239.17,239.39,239.07,239.33,3323.0
2016-10-12 15:15:00,239.27,239.27,239.04,239.1,4082.0,239.27,239.27,239.04,239.1,4082.0
2016-10-12 15:20:00,239.15,239.19,239.03,239.04,4013.0,239.15,239.19,239.03,239.04,4013.0
2016-10-12 15:25:00,239.06,239.06,238.8,238.87,4750.0,239.06,239.06,238.8,238.87,4750.0
2016-10-12 15:30:00,238.86,238.89,238.51,238.55,7912.0,238.86,238.89,238.51,238.55,7912.0
2016-10-12 15:35:00,238.55,238.87,238.55,238.85,5553.0,238.55,238.87,238.55,238.85,5553.0
2016-10-12 15:40:00,238.84,239.11,238.8,239.06,7000.0,238.84,239.11,238.8,239.06,7000.0
2016-10-12 15:45:00,239.07,239.15,238.9,239.15,11356.0,239.07,239.15,238.9,239.15,11356.0
2016-10-12 15:50:00,239.15,239.17,238.78,238.94,23006.0,239.15,239.17,238.78,238.94,23006.0
2016-10-12 15:55:00,238.93,239.05,238.7,238.96,41460.0,238.93,239.05,238.7,238.96,41460.0
2016-10-13 09:30:00,246.35,252.99,245.25,252.55,267941.0,246.35,252.99,245.25,252.55,267941.0
2016-10-13 09:35:00,252.3,252.45,250.29,251.88,160571.0,252.3,252.45,250.29,251.88,160571.0
2016-10-13 09:40:00,252.0,254.27,251.59,253.46,155762.0,252.0,254.27,251.59,253.46,155762.0
2016-10-13 09:45:00,253.47,253.9,251.16,252.31,115546.0,253.47,253.9,251.16,252.31,115546.0
2016-10-13 09:50:00,252.31,252.89,251.17,251.17,68159.0,252.31,252.89,251.17,251.17,68159.0
2016-10-13 09:55:00,251.17,253.49,250.42,252.5,113183.0,251.17,253.49,250.42,252.5,113183.0
2016-10-13 10:00:00,252.5,254.25,252.0,254.13,54516.0,252.5,254.25,252.0,254.13,54516.0
2016-10-13 10:05:00,254.09,254.83,253.58,254.64,54755.0,254.09,254.83,253.58,254.64,54755.0
2016-10-13 10:10:00,254.65,254.65,253.79,254.15,37833.0,254.65,254.65,253.79,254.15,37833.0
2016-10-13 10:15:00,254.17,255.48,254.16,255.17,80294.0,254.17,255.48,254.16,255.17,80294.0
2016-10-13 10:20:00,255.3,256.49,255.24,256.3,85340.0,255.3,256.49,255.24,256.3,85340.0
2016-10-13 10:25:00,256.3,256.3,254.99,255.23,42370.0,256.3,256.3,254.99,255.23,42370.0
2016-10-13 10:30:00,255.22,256.89,254.99,256.78,32529.0,255.22,256.89,254.99,256.78,32529.0
2016-10-13 10:35:00,256.93,257.36,256.47,257.0,52161.0,256.93,257.36,256.47,257.0,52161.0
2016-10-13 10:40:00,256.98,257.64,256.6,257.4,32163.0,256.98,257.64,256.6,257.4,32163.0
2016-10-13 10:45:00,257.23,257.27,255.62,255.9,45778.0,257.23,257.27,255.62,255.9,45778.0
2016-10-13 10:50:00,255.87,255.97,255.36,255.79,14791.0,255.87,255.97,255.36,255.79,14791.0
2016-10-13 10:55:00,255.76,256.74,255.7,256.46,20286.0,255.76,256.74,255.7,256.46,20286.0
2016-10-13 11:00:00,256.37,257.0,256.14,256.88,30922.0,256.37,257.0,256.14,256.88,30922.0
2016-10-13 11:05:00,256.85,258.67,256.83,258.39,39608.0,256.85,258.67,256.83,258.39,39608.0
2016-10-13 11:10:00,258.37,258.95,257.91,258.5,38428.0,258.37,258.95,257.91,258.5,38428.0
2016-10-13 11:15:00,258.5,259.25,258.46,259.24,43342.0,258.5,259.25,258.46,259.24,43342.0
2016-10-13 11:20:00,259.24,259.88,259.11,259.71,38649.0,259.24,259.88,259.11,259.71,38649.0
2016-10-13 11:25:00,259.7,260.0,259.01,259.84,50078.0,259.7,260.0,259.01,259.84,50078.0
2016-10-13 11:30:00,259.85,260.18,259.55,260.12,69724.0,259.85,260.18,259.55,260.12,69724.0
2016-10-13 11:35:00,260.16,261.6,259.48,261.27,85003.0,260.16,261.6,259.48,261.27,85003.0
2016-10-13 11:40:00,261.03,261.95,260.92,261.7,57737.0,261.03,261.95,260.92,261.7,57737.0
2016-10-13 11:45:00,261.57,262.23,261.47,261.75,44515.0,261.57,262.23,261.47,261.75,44515.0
2016-10-13 11:50:00,261.71,262.12,261.03,261.22,49704.0,261.71,262.12,261.03,261.22,49704.0
2016-10-13 11:55:00,261.26,262.36,261.22,261.88,48606.0,261.26,262.36,261.22,261.88,48606.0
2016-10-13 12:00:00,262.01,262.75,261.93,262.69,67175.0,262.01,262.75,261.93,262.69,67175.0
2016-10-13 12:05:00,262.57,262.87,262.41,262.66,36114.0,262.57,262.87,262.41,262.66,36114.0
2016-10-13 12:10:00,262.65,262.79,262.05,262.58,36479.0,262.65,262.79,262.05,262.58,36479.0
2016-10-13 12:15:00,262.59,262.82,262.11,262.19,14370.0,262.59,262.82,262.11,262.19,14370.0
2016-10-13 12:20:00,262.23,263.0,261.8,262.86,37418.0,262.23,263.0,261.8,262.86,37418.0
2016-10-13 12:25:00,262.86,264.23,262.86,263.92,60567.0,262.86,264.23,262.86,263.92,60567.0
2016-10-13 12:30:00,263.85,264.65,263.85,264.41,46934.0,263.85,264.65,263.85,264.41,46934.0
2016-10-13 12:35:00,264.3,265.49,263.82,264.96,63967.0,264.3,265.49,263.82,264.96,63967.0
2016-10-13 12:40:00,265.0,265.29,264.42,265.22,35908.0,265.0,265.29,264.42,265.22,35908.0
2016-10-13 12:45:00,265.29,265.83,264.91,265.11,43242.0,265.29,265.83,264.91,265.11,43242.0
2016-10-13 12:50:00,265.11,265.57,264.69,265.37,35498.0,265.11,265.57,264.69,265.37,35498.0
2016-10-13 12:55:00,265.34,266.49,265.28,266.05,72557.0,265.34,266.49,265.28,266.05,72557.0
2016-10-13 13:00:00,266.07,266.74,265.5,266.55,67468.0,266.07,266.74,265.5,266.55,67468.0
2016-10-13 13:05:00,266.66,266.67,265.5,265.64,28854.0,266.66,266.67,265.5,265.64,28854.0
2016-10-13 13:10:00,265.68,265.81,265.08,265.29,33635.0,265.68,265.81,265.08,265.29,33635.0
2016-10-13 13:15:00,265.27,265.34,264.36,264.49,26077.0,265.27,265.34,264.36,264.49,26077.0
2016-10-13 13:20:00,264.56,264.87,264.17,264.34,25313.0,264.56,264.87,264.17,264.34,25313.0
2016-10-13 13:25:00,264.3,264.38,263.38,263.93,54407.0,264.3,264.38,263.38,263.93,54407.0
2016-10-13 13:30:00,263.93,264.82,263.93,264.71,27535.0,263.93,264.82,263.93,264.71,27535.0
2016-10-13 13:35:00,264.81,264.96,263.96,264.02,15527.0,264.81,264.96,263.96,264.02,15527.0
2016-10-13 13:40:00,263.99,265.18,263.77,264.75,32643.0,263.99,265.18,263.77,264.75,32643.0
2016-10-13 13:45:00,264.77,265.42,264.56,265.42,28693.0,264.77,265.42,264.56,265.42,28693.0
2016-10-13 13:50:00,265.47,266.35,265.24,266.07,49362.0,265.47,266.35,265.24,266.07,49362.0
2016-10-13 13:55:00,266.2,266.2,265.54,265.59,24859.0,266.2,266.2,265.54,265.59,24859.0
2016-10-13 14:00:00,265.67,265.69,264.96,265.39,28876.0,265.67,265.69,264.96,265.39,28876.0
2016-10-13 14:05:00,265.37,265.44,264.32,264.79,29687.0,265.37,265.44,264.32,264.79,29687.0
2016-10-13 14:10:00,264.79,265.1,264.68,264.85,17357.0,264.79,265.1,264.68,264.85,17357.0
2016-10-13 14:15:00,264.82,265.18,264.38,264.6,26383.0,264.82,265.18,264.38,264.6,26383.0
2016-10-13 14:20:00,264.43,264.75,264.01,264.35,29818.0,264.43,264.75,264.01,264.35,29818.0
2016-10-13 14:25:00,264.4,264.8,264.13,264.8,13360.0,264.4,264.8,264.13,264.8,13360.0
2016-10-13 14:30:00,264.65,265.05,264.62,264.8,18366.0,264.65,265.05,264.62,264.8,18366.0
2016-10-13 14:35:00,264.7,264.95,264.39,264.4,16026.0,264.7,264.95,264.39,264.4,16026.0
2016-10-13 14:40:00,264.45,264.75,264.35,264.57,24778.0,264.45,264.75,264.35,264.57,24778.0
2016-10-13 14:45:00,264.69,264.7,264.26,264.28,10013.0,264.69,264.7,264.26,264.28,10013.0
2016-10-13 14:50:00,264.28,264.73,263.58,264.19,32979.0,264.28,264.73,263.58,264.19,32979.0
2016-10-13 14:55:00,264.19,264.55,264.12,264.41,13528.0,264.19,264.55,264.12,264.41,13528.0
2016-10-13 15:00:00,264.42,265.19,264.42,265.07,38406.0,264.42,265.19,264.42,265.07,38406.0
2016-10-13 15:05:00,265.06,265.29,264.86,265.16,37580.0,265.06,265.29,264.86,265.16,37580.0
2016-10-13 15:10:00,265.1,266.19,265.07,266.0,74106.0,265.1,266.19,265.07,266.0,74106.0
2016-10-13 15:15:00,266.0,266.41,265.73,266.29,38938.0,266.0,266.41,265.73,266.29,38938.0
2016-10-13 15:20:00,266.29,266.43,265.93,266.28,38345.0,266.29,266.43,265.93,266.28,38345.0
2016-10-13 15:25:00,266.27,266.35,265.02,265.83,46185.0,266.27,266.35,265.02,265.83,46185.0
2016-10-13 15:30:00,265.82,266.43,265.72,266.04,49318.0,265.82,266.43,265.72,266.04,49318.0
2016-10-13 15:35:00,266.05,266.3,265.55,266.19,44329.0,266.05,266.3,265.55,266.19,44329.0
2016-10-13 15:40:00,266.1,266.55,265.93,266.48,62992.0,266.1,266.55,265.93,266.48,62992.0
2016-10-13 15:45:00,266.43,266.54,265.45,265.98,75860.0,266.43,266.54,265.45,265.98,75860.0
2016-10-13 15:50:00,265.8,265.92,265.45,265.82,87876.0,265.8,265.92,265.45,265.82,87876.0
2016-10-13 15:55:00,265.82,266.24,265.35,266.14,167085.0,265.82,266.24,265.35,266.14,167085.0
2016-10-14 09:30:00,268.03,268.78,265.25,265.7,66787.0,268.03,268.78,265.25,265.7,66787.0
2016-10-14 09:35:00,265.74,267.09,264.62,265.25,36601.0,265.74,267.09,264.62,265.25,36601.0
2016-10-14 09:40:00,265.08,265.57,264.64,264.69,20643.0,265.08,265.57,264.64,264.69,20643.0
2016-10-14 09:45:00,264.73,265.99,264.62,265.9,26796.0,264.73,265.99,264.62,265.9,26796.0
2016-10-14 09:50:00,265.99,266.68,265.8,265.85,23957.0,265.99,266.68,265.8,265.85,23957.0
2016-10-14 09:55:00,265.85,265.85,265.0,265.33,18641.0,265.85,265.85,265.0,265.33,18641.0
2016-10-14 10:00:00,265.27,265.67,264.99,265.58,16048.0,265.27,265.67,264.99,265.58,16048.0
2016-10-14 10:05:00,265.65,265.75,265.01,265.13,28868.0,265.65,265.75,265.01,265.13,28868.0
2016-10-14 10:10:00,265.17,265.64,264.76,264.93,26095.0,265.17,265.64,264.76,264.93,26095.0
2016-10-14 10:15:00,265.0,265.03,264.04,264.36,30416.0,265.0,265.03,264.04,264.36,30416.0
2016-10-14 10:20:00,264.34,264.4,263.35,263.68,22691.0,264.34,264.4,263.35,263.68,22691.0
2016-10-14 10:25:00,263.68,263.73,263.29,263.42,20500.0,263.68,263.73,263.29,263.42,20500.0
2016-10-14 10:30:00,263.38,263.71,263.31,263.47,28180.0,263.38,263.71,263.31,263.47,28180.0
2016-10-14 10:35:00,263.42,263.96,263.39,263.77,66822.0,263.42,263.96,263.39,263.77,66822.0
2016-10-14 10:40:00,263.73,264.27,263.65,264.27,30999.0,263.73,264.27,263.65,264.27,30999.0
2016-10-14 10:45:00,264.32,265.09,264.32,264.92,31859.0,264.32,265.09,264.32,264.92,31859.0
2016-10-14 10:50:00,264.86,265.08,264.24,264.46,19796.0,264.86,265.08,264.24,264.46,19796.0
2016-10-14 10:55:00,264.45,264.61,263.99,264.03,17989.0,264.45,264.61,263.99,264.03,17989.0
2016-10-14 11:00:00,263.93,263.94,263.43,263.47,14990.0,263.93,263.94,263.43,263.47,14990.0
2016-10-14 11:05:00,263.49,263.7,263.26,263.41,13548.0,263.49,263.7,263.26,263.41,13548.0
2016-10-14 11:10:00,263.47,263.53,262.77,262.88,14140.0,263.47,263.53,262.77,262.88,14140.0
2016-10-14 11:15:00,262.88,263.44,262.85,263.37,11759.0,262.88,263.44,262.85,263.37,11759.0
2016-10-14 11:20:00,263.49,263.97,263.33,263.79,19974.0,263.49,263.97,263.33,263.79,19974.0
2016-10-14 11:25:00,263.75,263.99,263.42,263.45,20265.0,263.75,263.99,263.42,263.45,20265.0
2016-10-14 11:30:00,263.45,263.72,263.23,263.72,15116.0,263.45,263.72,263.23,263.72,15116.0
2016-10-14 11:35:00,263.73,263.73,262.88,263.03,33970.0,263.73,263.73,262.88,263.03,33970.0
2016-10-14 11:40:00,262.92,263.45,262.92,263.19,6450.0,262.92,263.45,262.92,263.19,6450.0
2016-10-14 11:45:00,263.15,263.5,263.15,263.37,14221.0,263.15,263.5,263.15,263.37,14221.0
2016-10-14 11:50:00,263.31,263.37,263.06,263.25,11609.0,263.31,263.37,263.06,263.25,11609.0
2016-10-14 11:55:00,263.23,263.41,263.0,263.0,9155.0,263.23,263.41,263.0,263.0,9155.0
2016-10-14 12:00:00,263.0,263.46,262.9,263.4,8681.0,263.0,263.46,262.9,263.4,8681.0
2016-10-14 12:05:00,263.4,263.48,263.24,263.29,3616.0,263.4,263.48,263.24,263.29,3616.0
2016-10-14 12:10:00,263.29,263.29,263.11,263.19,3840.0,263.29,263.29,263.11,263.19,3840.0
2016-10-14 12:15:00,263.25,263.27,262.89,263.23,5804.0,263.25,263.27,262.89,263.23,5804.0
2016-10-14 12:20:00,263.25,263.37,263.18,263.29,4278.0,263.25,263.37,263.18,263.29,4278.0
2016-10-14 12:25:00,263.36,263.98,263.33,263.91,7200.0,263.36,263.98,263.33,263.91,7200.0
2016-10-14 12:30:00,263.9,264.15,263.64,264.13,8720.0,263.9,264.15,263.64,264.13,8720.0
2016-10-14 12:35:00,264.14,264.53,264.13,264.43,7500.0,264.14,264.53,264.13,264.43,7500.0
2016-10-14 12:40:00,264.54,264.68,264.48,264.63,3250.0,264.54,264.68,264.48,264.63,3250.0
2016-10-14 12:45:00,264.58,264.58,264.14,264.22,18114.0,264.58,264.58,264.14,264.22,18114.0
2016-10-14 12:50:00,264.2,264.38,263.92,264.1,31887.0,264.2,264.38,263.92,264.1,31887.0
2016-10-14 12:55:00,264.14,264.28,263.9,264.15,14767.0,264.14,264.28,263.9,264.15,14767.0
2016-10-14 13:00:00,264.16,264.16,263.61,263.64,16751.0,264.16,264.16,263.61,263.64,16751.0
2016-10-14 13:05:00,263.68,264.07,263.61,263.94,7011.0,263.68,264.07,263.61,263.94,7011.0
2016-10-14 13:10:00,263.93,263.97,263.65,263.69,13298.0,263.93,263.97,263.65,263.69,13298.0
2016-10-14 13:15:00,263.72,264.05,263.69,263.99,13378.0,263.72,264.05,263.69,263.99,13378.0
2016-10-14 13:20:00,263.93,264.29,263.86,264.01,5953.0,263.93,264.29,263.86,264.01,5953.0
2016-10-14 13:25:00,263.91,263.96,263.71,263.83,2750.0,263.91,263.96,263.71,263.83,2750.0
2016-10-14 13:30:00,263.89,264.58,263.85,264.4,20667.0,263.89,264.58,263.85,264.4,20667.0
2016-10-14 13:35:00,264.47,264.47,263.81,264.08,31082.0,264.47,264.47,263.81,264.08,31082.0
2016-10-14 13:40:00,264.01,264.04,263.63,263.68,5979.0,264.01,264.04,263.63,263.68,5979.0
2016-10-14 13:45:00,263.7,263.74,263.45,263.57,5494.0,263.7,263.74,263.45,263.57,5494.0
2016-10-14 13:50:00,263.56,263.73,263.39,263.52,7755.0,263.56,263.73,263.39,263.52,7755.0
2016-10-14 13:55:00,263.49,263.65,263.32,263.44,8755.0,263.49,263.65,263.32,263.44,8755.0
2016-10-14 14:00:00,263.4,263.42,262.89,262.92,19547.0,263.4,263.42,262.89,262.92,19547.0
2016-10-14 14:05:00,262.96,263.0,262.59,262.7,8243.0,262.96,263.0,262.59,262.7,8243.0
2016-10-14 14:10:00,262.78,262.89,262.65,262.75,6600.0,262.78,262.89,262.65,262.75,6600.0
2016-10-14 14:15:00,262.7,263.03,262.62,263.03,7458.0,262.7,263.03,262.62,263.03,7458.0
2016-10-14 14:20:00,263.04,263.41,263.0,263.14,11287.0,263.04,263.41,263.0,263.14,11287.0
2016-10-14 14:25:00,263.15,263.45,263.14,263.44,5528.0,263.15,263.45,263.14,263.44,5528.0
2016-10-14 14:30:00,263.44,263.5,263.02,263.14,22182.0,263.44,263.5,263.02,263.14,22182.0
2016-10-14 14:35:00,263.12,263.27,263.0,263.2,8700.0,263.12,263.27,263.0,263.2,8700.0
2016-10-14 14:40:00,263.26,263.29,263.15,263.28,5210.0,263.26,263.29,263.15,263.28,5210.0
2016-10-14 14:45:00,263.23,263.52,263.12,263.45,10820.0,263.23,263.52,263.12,263.45,10820.0
2016-10-14 14:50:00,263.43,263.43,262.83,262.9,15854.0,263.43,263.43,262.83,262.9,15854.0
2016-10-14 14:55:00,262.98,263.05,262.69,262.81,4575.0,262.98,263.05,262.69,262.81,4575.0
2016-10-14 15:00:00,262.83,263.14,262.8,263.06,6895.0,262.83,263.14,262.8,263.06,6895.0
2016-10-14 15:05:00,263.08,263.48,263.08,263.28,14151.0,263.08,263.48,263.08,263.28,14151.0
2016-10-14 15:10:00,263.2,263.5,263.15,263.15,19750.0,263.2,263.5,263.15,263.15,19750.0
2016-10-14 15:15:00,263.27,263.37,263.14,263.22,6796.0,263.27,263.37,263.14,263.22,6796.0
2016-10-14 15:20:00,263.22,263.6,263.16,263.6,3796.0,263.22,263.6,263.16,263.6,3796.0
2016-10-14 15:25:00,263.61,263.75,263.26,263.33,19758.0,263.61,263.75,263.26,263.33,19758.0
2016-10-14 15:30:00,263.26,263.68,263.19,263.3,32803.0,263.26,263.68,263.19,263.3,32803.0
2016-10-14 15:35:00,263.36,263.6,263.21,263.35,50091.0,263.36,263.6,263.21,263.35,50091.0
2016-10-14 15:40:00,263.37,263.38,262.91,263.02,40238.0,263.37,263.38,262.91,263.02,40238.0
2016-10-14 15:45:00,263.11,263.16,262.99,263.12,18864.0,263.11,263.16,262.99,263.12,18864.0
2016-10-14 15:50:00,263.07,263.18,262.96,263.03,27751.0,263.07,263.18,262.96,263.03,27751.0
2016-10-14 15:55:00,263.03,263.09,262.74,262.75,41050.0,263.03,263.09,262.74,262.75,41050.0
2016-10-17 09:30:00,262.5,263.33,262.4,262.77,13871.0,262.5,263.33,262.4,262.77,13871.0
2016-10-17 09:35:00,263.03,263.03,261.63,261.82,10632.0,263.03,263.03,261.63,261.82,10632.0
2016-10-17 09:40:00,261.48,261.91,260.25,260.25,26869.0,261.48,261.91,260.25,260.25,26869.0
2016-10-17 09:45:00,260.31,261.14,259.43,260.83,46730.0,260.31,261.14,259.43,260.83,46730.0
2016-10-17 09:50:00,260.86,261.0,259.85,259.85,50158.0,260.86,261.0,259.85,259.85,50158.0
2016-10-17 09:55:00,260.02,260.36,259.58,259.96,22141.0,260.02,260.36,259.58,259.96,22141.0
2016-10-17 10:00:00,260.12,261.25,260.11,260.71,22819.0,260.12,261.25,260.11,260.71,22819.0
2016-10-17 10:05:00,260.79,262.64,260.79,262.58,24637.0,260.79,262.64,260.79,262.58,24637.0
2016-10-17 10:10:00,262.64,263.03,262.57,262.65,18116.0,262.64,263.03,262.57,262.65,18116.0
2016-10-17 10:15:00,262.75,262.89,262.15,262.43,15534.0,262.75,262.89,262.15,262.43,15534.0
2016-10-17 10:20:00,262.44,262.66,262.22,262.52,22017.0,262.44,262.66,262.22,262.52,22017.0
2016-10-17 10:25:00,262.49,262.54,261.59,261.59,23088.0,262.49,262.54,261.59,261.59,23088.0
2016-10-17 10:30:00,261.57,261.71,261.05,261.09,15261.0,261.57,261.71,261.05,261.09,15261.0
2016-10-17 10:35:00,261.1,261.72,261.06,261.35,28568.0,261.1,261.72,261.06,261.35,28568.0
2016-10-17 10:40:00,261.3,261.41,260.27,260.27,8472.0,261.3,261.41,260.27,260.27,8472.0
2016-10-17 10:45:00,260.34,260.49,259.94,260.21,9763.0,260.34,260.49,259.94,260.21,9763.0
2016-10-17 10:50:00,260.19,260.19,259.56,259.63,21183.0,260.19,260.19,259.56,259.63,21183.0
2016-10-17 10:55:00,259.68,259.98,259.58,259.58,20204.0,259.68,259.98,259.58,259.58,20204.0
2016-10-17 11:00:00,259.68,260.56,259.6,260.56,10976.0,259.68,260.56,259.6,260.56,10976.0
2016-10-17 11:05:00,260.56,260.71,260.18,260.21,6777.0,260.56,260.71,260.18,260.21,6777.0
2016-10-17 11:10:00,260.19,260.54,259.92,260.5,13428.0,260.19,260.54,259.92,260.5,13428.0
2016-10-17 11:15:00,260.46,260.73,260.41,260.57,4769.0,260.46,260.73,260.41,260.57,4769.0
2016-10-17 11:20:00,260.57,260.62,260.37,260.56,3900.0,260.57,260.62,260.37,260.56,3900.0
2016-10-17 11:25:00,260.51,260.51,260.08,260.11,5500.0,260.51,260.51,260.08,260.11,5500.0
2016-10-17 11:30:00,260.18,260.32,260.11,260.17,5630.0,260.18,260.32,260.11,260.17,5630.0
2016-10-17 11:35:00,260.19,260.28,260.09,260.12,6075.0,260.19,260.28,260.09,260.12,6075.0
2016-10-17 11:40:00,260.14,260.31,260.05,260.27,5817.0,260.14,260.31,260.05,260.27,5817.0
2016-10-17 11:45:00,260.3,260.33,259.8,259.96,5125.0,260.3,260.33,259.8,259.96,5125.0
2016-10-17 11:50:00,259.87,260.19,259.81,259.88,5718.0,259.87,260.19,259.81,259.88,5718.0
2016-10-17 11:55:00,260.03,260.06,259.6,259.74,13186.0,260.03,260.06,259.6,259.74,13186.0
2016-10-17 12:00:00,259.74,259.86,259.74,259.76,3000.0,259.74,259.86,259.74,259.76,3000.0
2016-10-17 12:05:00,259.75,259.79,259.56,259.56,2600.0,259.75,259.79,259.56,259.56,2600.0
2016-10-17 12:10:00,259.6,259.6,259.15,259.44,13963.0,259.6,259.6,259.15,259.44,13963.0
2016-10-17 12:15:00,259.48,259.62,259.4,259.49,2274.0,259.48,259.62,259.4,259.49,2274.0
2016-10-17 12:20:00,259.5,259.51,259.42,259.51,3602.0,259.5,259.51,259.42,259.51,3602.0
2016-10-17 12:25:00,259.47,259.53,259.34,259.36,7108.0,259.47,259.53,259.34,259.36,7108.0
2016-10-17 12:30:00,259.33,259.37,258.85,259.0,12317.0,259.33,259.37,258.85,259.0,12317.0
2016-10-17 12:35:00,259.06,259.12,258.88,259.04,9443.0,259.06,259.12,258.88,259.04,9443.0
2016-10-17 12:40:00,258.97,259.13,258.91,259.13,4682.0,258.97,259.13,258.91,259.13,4682.0
2016-10-17 12:45:00,259.05,259.13,259.0,259.03,3000.0,259.05,259.13,259.0,259.03,3000.0
2016-10-17 12:50:00,259.05,259.16,259.02,259.16,7495.0,259.05,259.16,259.02,259.16,7495.0
2016-10-17 12:55:00,259.11,259.15,259.0,259.02,3065.0,259.11,259.15,259.0,259.02,3065.0
2016-10-17 13:00:00,259.1,259.13,258.9,259.0,7367.0,259.1,259.13,258.9,259.0,7367.0
2016-10-17 13:05:00,259.01,259.1,258.9,258.97,2775.0,259.01,259.1,258.9,258.97,2775.0
2016-10-17 13:10:00,258.97,258.99,258.85,258.85,3133.0,258.97,258.99,258.85,258.85,3133.0
2016-10-17 13:15:00,258.94,258.95,258.26,258.34,8030.0,258.94,258.95,258.26,258.34,8030.0
2016-10-17 13:20:00,258.34,258.4,258.0,258.09,11907.0,258.34,258.4,258.0,258.09,11907.0
2016-10-17 13:25:00,258.07,258.38,258.04,258.37,10765.0,258.07,258.38,258.04,258.37,10765.0
2016-10-17 13:30:00,258.37,258.76,258.34,258.75,8675.0,258.37,258.76,258.34,258.75,8675.0
2016-10-17 13:35:00,258.76,258.84,258.63,258.75,7800.0,258.76,258.84,258.63,258.75,7800.0
2016-10-17 13:40:00,258.72,258.73,258.56,258.73,1300.0,258.72,258.73,258.56,258.73,1300.0
2016-10-17 13:45:00,258.64,258.91,258.25,258.91,18950.0,258.64,258.91,258.25,258.91,18950.0
2016-10-17 13:50:00,258.84,258.85,258.62,258.65,3000.0,258.84,258.85,258.62,258.65,3000.0
2016-10-17 13:55:00,258.62,258.67,258.19,258.35,2923.0,258.62,258.67,258.19,258.35,2923.0
2016-10-17 14:00:00,258.23,258.3,258.04,258.2,6400.0,258.23,258.3,258.04,258.2,6400.0
2016-10-17 14:05:00,258.14,258.14,257.54,257.56,15396.0,258.14,258.14,257.54,257.56,15396.0
2016-10-17 14:10:00,257.65,257.86,257.62,257.63,13349.0,257.65,257.86,257.62,257.63,13349.0
2016-10-17 14:15:00,257.72,257.78,257.69,257.69,3100.0,257.72,257.78,257.69,257.69,3100.0
2016-10-17 14:20:00,257.7,257.76,257.59,257.71,6053.0,257.7,257.76,257.59,257.71,6053.0
2016-10-17 14:25:00,257.75,257.86,257.66,257.86,7233.0,257.75,257.86,257.66,257.86,7233.0
2016-10-17 14:30:00,257.85,257.85,257.7,257.74,4250.0,257.85,257.85,257.7,257.74,4250.0
2016-10-17 14:35:00,257.73,257.79,257.68,257.72,2881.0,257.73,257.79,257.68,257.72,2881.0
2016-10-17 14:40:00,257.72,257.76,257.66,257.74,3400.0,257.72,257.76,257.66,257.74,3400.0
2016-10-17 14:45:00,257.78,257.78,257.65,257.65,4195.0,257.78,257.78,257.65,257.65,4195.0
2016-10-17 14:50:00,257.65,257.73,257.63,257.68,5629.0,257.65,257.73,257.63,257.68,5629.0
2016-10-17 14:55:00,257.68,257.88,257.68,257.83,13858.0,257.68,257.88,257.68,257.83,13858.0
2016-10-17 15:00:00,257.82,258.19,257.8,258.19,13460.0,257.82,258.19,257.8,258.19,13460.0
2016-10-17 15:05:00,258.28,258.36,258.14,258.18,20057.0,258.28,258.36,258.14,258.18,20057.0
2016-10-17 15:10:00,258.29,258.39,258.27,258.37,3900.0,258.29,258.39,258.27,258.37,3900.0
2016-10-17 15:15:00,258.38,258.63,258.27,258.6,16872.0,258.38,258.63,258.27,258.6,16872.0
2016-10-17 15:20:00,258.64,258.71,258.24,258.3,21188.0,258.64,258.71,258.24,258.3,21188.0
2016-10-17 15:25:00,258.34,258.56,258.29,258.51,6300.0,258.34,258.56,258.29,258.51,6300.0
2016-10-17 15:30:00,258.48,258.65,258.34,258.53,11516.0,258.48,258.65,258.34,258.53,11516.0
2016-10-17 15:35:00,258.39,258.75,258.39,258.71,16017.0,258.39,258.75,258.39,258.71,16017.0
2016-10-17 15:40:00,258.69,258.77,258.55,258.57,20774.0,258.69,258.77,258.55,258.57,20774.0
2016-10-17 15:45:00,258.65,258.73,258.5,258.51,15974.0,258.65,258.73,258.5,258.51,15974.0
2016-10-17 15:50:00,258.55,258.62,258.46,258.5,24703.0,258.55,258.62,258.46,258.5,24703.0
2016-10-17 15:55:00,258.5,258.78,258.49,258.72,47144.0,258.5,258.78,258.49,258.72,47144.0
2016-10-18 09:30:00,260.62,261.49,260.25,261.08,25266.0,260.62,261.49,260.25,261.08,25266.0
2016-10-18 09:35:00,261.0,261.24,260.52,260.53,8235.0,261.0,261.24,260.52,260.53,8235.0
2016-10-18 09:40:00,260.58,260.8,260.22,260.59,9515.0,260.58,260.8,260.22,260.59,9515.0
2016-10-18 09:45:00,260.34,260.62,260.07,260.29,5271.0,260.34,260.62,260.07,260.29,5271.0
2016-10-18 09:50:00,260.22,260.22,259.69,259.75,6815.0,260.22,260.22,259.69,259.75,6815.0
2016-10-18 09:55:00,259.63,259.63,259.05,259.42,14054.0,259.63,259.63,259.05,259.42,14054.0
2016-10-18 10:00:00,259.44,259.45,259.21,259.32,1000.0,259.44,259.45,259.21,259.32,1000.0
2016-10-18 10:05:00,259.42,259.62,259.26,259.41,2680.0,259.42,259.62,259.26,259.41,2680.0
2016-10-18 10:10:00,259.41,259.41,259.0,259.2,2567.0,259.41,259.41,259.0,259.2,2567.0
2016-10-18 10:15:00,259.14,259.14,258.7,258.84,8704.0,259.14,259.14,258.7,258.84,8704.0
2016-10-18 10:20:00,258.81,258.81,258.11,258.16,10500.0,258.81,258.81,258.11,258.16,10500.0
2016-10-18 10:25:00,258.2,258.36,258.06,258.16,2508.0,258.2,258.36,258.06,258.16,2508.0
2016-10-18 10:30:00,258.06,258.13,257.72,257.72,8314.0,258.06,258.13,257.72,257.72,8314.0
2016-10-18 10:35:00,257.77,257.93,257.64,257.93,9783.0,257.77,257.93,257.64,257.93,9783.0
2016-10-18 10:40:00,257.99,257.99,257.73,257.91,2450.0,257.99,257.99,257.73,257.91,2450.0
2016-10-18 10:45:00,257.84,258.0,257.77,257.8,6741.0,257.84,258.0,257.77,257.8,6741.0
2016-10-18 10:50:00,257.8,257.85,257.36,257.38,4876.0,257.8,257.85,257.36,257.38,4876.0
2016-10-18 10:55:00,257.38,257.5,257.36,257.36,2400.0,257.38,257.5,257.36,257.36,2400.0
2016-10-18 11:00:00,257.37,257.52,257.32,257.34,7732.0,257.37,257.52,257.32,257.34,7732.0
2016-10-18 11:05:00,257.31,257.42,257.21,257.22,4481.0,257.31,257.42,257.21,257.22,4481.0
2016-10-18 11:10:00,257.22,257.22,256.81,256.86,8606.0,257.22,257.22,256.81,256.86,8606.0
2016-10-18 11:15:00,256.88,256.88,256.51,256.65,6689.0,256.88,256.88,256.51,256.65,6689.0
2016-10-18 11:20:00,256.61,256.62,256.43,256.53,17786.0,256.61,256.62,256.43,256.53,17786.0
2016-10-18 11:25:00,256.5,256.6,256.31,256.33,9101.0,256.5,256.6,256.31,256.33,9101.0
2016-10-18 11:30:00,256.43,256.69,256.39,256.5,11200.0,256.43,256.69,256.39,256.5,11200.0
2016-10-18 11:35:00,256.5,256.65,256.27,256.32,10400.0,256.5,256.65,256.27,256.32,10400.0
2016-10-18 11:40:00,256.5,256.6,256.31,256.45,6802.0,256.5,256.6,256.31,256.45,6802.0
2016-10-18 11:45:00,256.56,256.6,256.2,256.2,4800.0,256.56,256.6,256.2,256.2,4800.0
2016-10-18 11:50:00,256.35,256.65,256.16,256.58,7819.0,256.35,256.65,256.16,256.58,7819.0
2016-10-18 11:55:00,256.53,256.69,256.52,256.55,3695.0,256.53,256.69,256.52,256.55,3695.0
2016-10-18 12:00:00,256.56,256.68,256.47,256.63,4693.0,256.56,256.68,256.47,256.63,4693.0
2016-10-18 12:05:00,256.59,256.7,256.53,256.53,1408.0,256.59,256.7,256.53,256.53,1408.0
2016-10-18 12:10:00,256.62,256.65,256.46,256.55,3030.0,256.62,256.65,256.46,256.55,3030.0
2016-10-18 12:15:00,256.52,256.75,256.47,256.72,5760.0,256.52,256.75,256.47,256.72,5760.0
2016-10-18 12:20:00,256.77,256.97,256.72,256.76,7058.0,256.77,256.97,256.72,256.76,7058.0
2016-10-18 12:25:00,256.65,256.82,256.6,256.61,2700.0,256.65,256.82,256.6,256.61,2700.0
2016-10-18 12:30:00,256.65,256.66,256.48,256.56,4036.0,256.65,256.66,256.48,256.56,4036.0
2016-10-18 12:35:00,256.61,256.61,256.49,256.54,1600.0,256.61,256.61,256.49,256.54,1600.0
2016-10-18 12:40:00,256.61,256.73,256.56,256.57,1700.0,256.61,256.73,256.56,256.57,1700.0
2016-10-18 12:45:00,256.51,256.54,256.4,256.41,3801.0,256.51,256.54,256.4,256.41,3801.0
2016-10-18 12:50:00,256.36,256.53,256.35,256.38,1600.0,256.36,256.53,256.35,256.38,1600.0
2016-10-18 12:55:00,256.38,256.41,256.26,256.35,2237.0,256.38,256.41,256.26,256.35,2237.0
2016-10-18 13:00:00,256.45,256.48,256.21,256.26,3800.0,256.45,256.48,256.21,256.26,3800.0
2016-10-18 13:05:00,256.29,256.42,256.21,256.37,2950.0,256.29,256.42,256.21,256.37,2950.0
2016-10-18 13:10:00,256.44,256.47,256.39,256.39,1500.0,256.44,256.47,256.39,256.39,1500.0
2016-10-18 13:15:00,256.38,256.45,256.23,256.35,3600.0,256.38,256.45,256.23,256.35,3600.0
2016-10-18 13:20:00,256.45,256.45,256.29,256.35,1759.0,256.45,256.45,256.29,256.35,1759.0
2016-10-18 13:25:00,256.38,256.46,256.26,256.36,4395.0,256.38,256.46,256.26,256.36,4395.0
2016-10-18 13:30:00,256.31,256.4,255.88,255.88,11040.0,256.31,256.4,255.88,255.88,11040.0
2016-10-18 13:35:00,255.9,256.15,255.9,256.0,16396.0,255.9,256.15,255.9,256.0,16396.0
2016-10-18 13:40:00,256.07,256.08,255.79,255.95,7153.0,256.07,256.08,255.79,255.95,7153.0
2016-10-18 13:45:00,255.94,255.98,255.85,255.88,3150.0,255.94,255.98,255.85,255.88,3150.0
2016-10-18 13:50:00,255.93,256.24,255.8,256.24,8209.0,255.93,256.24,255.8,256.24,8209.0
2016-10-18 13:55:00,256.29,256.3,256.13,256.29,4926.0,256.29,256.3,256.13,256.29,4926.0
2016-10-18 14:00:00,256.2,256.2,255.93,255.93,2900.0,256.2,256.2,255.93,255.93,2900.0
2016-10-18 14:05:00,255.94,256.2,255.76,256.19,5400.0,255.94,256.2,255.76,256.19,5400.0
2016-10-18 14:10:00,256.16,256.28,256.06,256.27,2579.0,256.16,256.28,256.06,256.27,2579.0
2016-10-18 14:15:00,256.19,256.28,256.06,256.17,3259.0,256.19,256.28,256.06,256.17,3259.0
2016-10-18 14:20:00,256.19,256.2,256.0,256.01,3850.0,256.19,256.2,256.0,256.01,3850.0
2016-10-18 14:25:00,256.02,256.34,256.01,256.34,4300.0,256.02,256.34,256.01,256.34,4300.0
2016-10-18 14:30:00,256.31,256.31,256.0,256.06,4727.0,256.31,256.31,256.0,256.06,4727.0
2016-10-18 14:35:00,256.06,256.06,255.89,255.95,4400.0,256.06,256.06,255.89,255.95,4400.0
2016-10-18 14:40:00,255.86,255.87,255.72,255.84,2900.0,255.86,255.87,255.72,255.84,2900.0
2016-10-18 14:45:00,255.84,255.9,255.73,255.88,3063.0,255.84,255.9,255.73,255.88,3063.0
2016-10-18 14:50:00,255.93,255.93,255.75,255.83,2645.0,255.93,255.93,255.75,255.83,2645.0
2016-10-18 14:55:00,255.84,256.0,255.8,255.95,2928.0,255.84,256.0,255.8,255.95,2928.0
2016-10-18 15:00:00,255.98,255.99,255.85,255.9,5012.0,255.98,255.99,255.85,255.9,5012.0
2016-10-18 15:05:00,255.87,255.89,255.75,255.83,5000.0,255.87,255.89,255.75,255.83,5000.0
2016-10-18 15:10:00,255.84,256.01,255.84,256.0,1300.0,255.84,256.01,255.84,256.0,1300.0
2016-10-18 15:15:00,256.0,256.12,255.92,256.07,4652.0,256.0,256.12,255.92,256.07,4652.0
2016-10-18 15:20:00,256.04,256.29,256.04,256.29,5402.0,256.04,256.29,256.04,256.29,5402.0
2016-10-18 15:25:00,256.26,256.53,256.19,256.53,5617.0,256.26,256.53,256.19,256.53,5617.0
2016-10-18 15:30:00,256.48,256.53,256.41,256.51,7980.0,256.48,256.53,256.41,256.51,7980.0
2016-10-18 15:35:00,256.54,256.6,256.4,256.49,6291.0,256.54,256.6,256.4,256.49,6291.0
2016-10-18 15:40:00,256.47,256.5,256.26,256.34,13359.0,256.47,256.5,256.26,256.34,13359.0
2016-10-18 15:45:00,256.32,256.42,255.81,255.82,17939.0,256.32,256.42,255.81,255.82,17939.0
2016-10-18 15:50:00,255.82,256.09,255.81,256.0,27851.0,255.82,256.09,255.81,256.0,27851.0
2016-10-18 15:55:00,256.02,256.17,255.92,255.95,51773.0,256.02,256.17,255.92,255.95,51773.0
2016-10-19 09:30:00,255.84,256.0,254.34,254.85,12748.0,255.84,256.0,254.34,254.85,12748.0
2016-10-19 09:35:00,254.85,255.46,254.5,255.46,5161.0,254.85,255.46,254.5,255.46,5161.0
2016-10-19 09:40:00,255.46,256.07,255.02,255.02,7684.0,255.46,256.07,255.02,255.02,7684.0
2016-10-19 09:45:00,255.33,255.33,254.23,254.52,20445.0,255.33,255.33,254.23,254.52,20445.0
2016-10-19 09:50:00,254.5,254.54,254.19,254.32,7703.0,254.5,254.54,254.19,254.32,7703.0
2016-10-19 09:55:00,254.33,254.33,253.17,253.21,12711.0,254.33,254.33,253.17,253.21,12711.0
2016-10-19 10:00:00,253.22,254.0,252.84,253.97,9541.0,253.22,254.0,252.84,253.97,9541.0
2016-10-19 10:05:00,253.98,254.5,253.98,254.42,6061.0,253.98,254.5,253.98,254.42,6061.0
2016-10-19 10:10:00,254.48,254.49,254.08,254.12,4269.0,254.48,254.49,254.08,254.12,4269.0
2016-10-19 10:15:00,254.19,254.41,254.01,254.05,3376.0,254.19,254.41,254.01,254.05,3376.0
2016-10-19 10:20:00,254.25,254.47,254.23,254.47,1720.0,254.25,254.47,254.23,254.47,1720.0
2016-10-19 10:25:00,254.41,254.86,254.28,254.86,2000.0,254.41,254.86,254.28,254.86,2000.0
2016-10-19 10:30:00,255.02,255.02,254.25,254.25,3931.0,255.02,255.02,254.25,254.25,3931.0
2016-10-19 10:35:00,254.25,254.43,254.07,254.3,4845.0,254.25,254.43,254.07,254.3,4845.0
2016-10-19 10:40:00,254.35,254.36,254.0,254.0,4982.0,254.35,254.36,254.0,254.0,4982.0
2016-10-19 10:45:00,254.07,254.24,254.07,254.13,4127.0,254.07,254.24,254.07,254.13,4127.0
2016-10-19 10:50:00,254.15,254.24,254.0,254.13,4850.0,254.15,254.24,254.0,254.13,4850.0
2016-10-19 10:55:00,254.25,254.81,254.25,254.52,5400.0,254.25,254.81,254.25,254.52,5400.0
2016-10-19 11:00:00,254.52,254.64,254.25,254.3,4748.0,254.52,254.64,254.25,254.3,4748.0
2016-10-19 11:05:00,254.45,254.64,254.26,254.59,2329.0,254.45,254.64,254.26,254.59,2329.0
2016-10-19 11:10:00,254.74,254.75,254.45,254.45,2967.0,254.74,254.75,254.45,254.45,2967.0
2016-10-19 11:15:00,254.53,254.79,254.49,254.75,2300.0,254.53,254.79,254.49,254.75,2300.0
2016-10-19 11:20:00,254.76,254.76,254.62,254.75,1100.0,254.76,254.76,254.62,254.75,1100.0
2016-10-19 11:25:00,254.7,254.7,254.34,254.68,6483.0,254.7,254.7,254.34,254.68,6483.0
2016-10-19 11:30:00,254.72,254.76,254.5,254.68,2705.0,254.72,254.76,254.5,254.68,2705.0
2016-10-19 11:35:00,254.72,254.72,254.56,254.57,1545.0,254.72,254.72,254.56,254.57,1545.0
2016-10-19 11:40:00,254.58,254.58,254.38,254.4,2050.0,254.58,254.58,254.38,254.4,2050.0
2016-10-19 11:45:00,254.36,254.36,254.01,254.13,4485.0,254.36,254.36,254.01,254.13,4485.0
2016-10-19 11:50:00,254.1,254.39,254.08,254.11,3700.0,254.1,254.39,254.08,254.11,3700.0
2016-10-19 11:55:00,254.22,254.34,254.02,254.02,2141.0,254.22,254.34,254.02,254.02,2141.0
2016-10-19 12:00:00,254.02,254.32,254.02,254.22,3300.0,254.02,254.32,254.02,254.22,3300.0
2016-10-19 12:05:00,254.24,254.33,254.21,254.32,980.0,254.24,254.33,254.21,254.32,980.0
2016-10-19 12:10:00,254.32,254.43,254.23,254.39,3100.0,254.32,254.43,254.23,254.39,3100.0
2016-10-19 12:15:00,254.5,254.71,254.45,254.45,2840.0,254.5,254.71,254.45,254.45,2840.0
2016-10-19 12:20:00,254.41,254.56,254.37,254.49,1600.0,254.41,254.56,254.37,254.49,1600.0
2016-10-19 12:25:00,254.41,254.41,254.29,254.29,2049.0,254.41,254.41,254.29,254.29,2049.0
2016-10-19 12:30:00,254.35,254.49,254.35,254.45,1100.0,254.35,254.49,254.35,254.45,1100.0
2016-10-19 12:35:00,254.62,254.62,254.25,254.25,2501.0,254.62,254.62,254.25,254.25,2501.0
2016-10-19 12:40:00,254.34,254.4,254.28,254.37,1200.0,254.34,254.4,254.28,254.37,1200.0
2016-10-19 12:45:00,254.49,254.5,254.49,254.5,1750.0,254.49,254.5,254.49,254.5,1750.0
2016-10-19 12:50:00,254.5,254.69,254.45,254.69,2600.0,254.5,254.69,254.45,254.69,2600.0
2016-10-19 12:55:00,254.75,255.01,254.72,254.88,5469.0,254.75,255.01,254.72,254.88,5469.0
2016-10-19 13:00:00,254.98,255.23,254.97,255.08,3512.0,254.98,255.23,254.97,255.08,3512.0
2016-10-19 13:05:00,255.1,255.18,255.0,255.0,1500.0,255.1,255.18,255.0,255.0,1500.0
2016-10-19 13:10:00,254.86,254.86,254.79,254.79,500.0,254.86,254.86,254.79,254.79,500.0
2016-10-19 13:15:00,254.83,254.93,254.7,254.86,4100.0,254.83,254.93,254.7,254.86,4100.0
2016-10-19 13:20:00,254.94,254.95,254.77,254.78,1085.0,254.94,254.95,254.77,254.78,1085.0
2016-10-19 13:25:00,254.86,254.86,254.86,254.86,100.0,254.86,254.86,254.86,254.86,100.0
2016-10-19 13:30:00,254.92,254.95,254.79,254.79,1000.0,254.92,254.95,254.79,254.79,1000.0
2016-10-19 13:35:00,254.82,254.95,254.78,254.85,2055.0,254.82,254.95,254.78,254.85,2055.0
2016-10-19 13:40:00,254.93,255.22,254.93,255.11,2077.0,254.93,255.22,254.93,255.11,2077.0
2016-10-19 13:45:00,255.16,255.43,255.16,255.2,4364.0,255.16,255.43,255.16,255.2,4364.0
2016-10-19 13:50:00,255.25,255.26,254.82,254.82,10112.0,255.25,255.26,254.82,254.82,10112.0
2016-10-19 13:55:00,254.81,254.95,254.8,254.87,1395.0,254.81,254.95,254.8,254.87,1395.0
2016-10-19 14:00:00,254.95,255.37,254.95,255.37,4900.0,254.95,255.37,254.95,255.37,4900.0
2016-10-19 14:05:00,255.48,255.71,255.37,255.71,6149.0,255.48,255.71,255.37,255.71,6149.0
2016-10-19 14:10:00,255.75,255.75,255.52,255.61,5300.0,255.75,255.75,255.52,255.61,5300.0
2016-10-19 14:15:00,255.69,255.79,255.65,255.68,2496.0,255.69,255.79,255.65,255.68,2496.0
2016-10-19 14:20:00,255.73,255.74,255.33,255.33,4500.0,255.73,255.74,255.33,255.33,4500.0
2016-10-19 14:25:00,255.45,255.64,255.44,255.64,1339.0,255.45,255.64,255.44,255.64,1339.0
2016-10-19 14:30:00,255.57,255.64,255.5,255.5,3020.0,255.57,255.64,255.5,255.5,3020.0
2016-10-19 14:35:00,255.51,255.56,255.32,255.4,2265.0,255.51,255.56,255.32,255.4,2265.0
2016-10-19 14:40:00,255.41,255.42,255.3,255.3,1300.0,255.41,255.42,255.3,255.3,1300.0
2016-10-19 14:45:00,255.31,255.35,255.12,255.34,4153.0,255.31,255.35,255.12,255.34,4153.0
2016-10-19 14:50:00,255.37,255.52,255.33,255.48,4145.0,255.37,255.52,255.33,255.48,4145.0
2016-10-19 14:55:00,255.59,255.78,255.59,255.78,3600.0,255.59,255.78,255.59,255.78,3600.0
2016-10-19 15:00:00,255.84,255.99,255.83,255.88,4666.0,255.84,255.99,255.83,255.88,4666.0
2016-10-19 15:05:00,255.96,256.23,255.87,256.23,5041.0,255.96,256.23,255.87,256.23,5041.0
2016-10-19 15:10:00,256.27,256.4,256.22,256.33,2922.0,256.27,256.4,256.22,256.33,2922.0
2016-10-19 15:15:00,256.41,256.42,256.22,256.36,4164.0,256.41,256.42,256.22,256.36,4164.0
2016-10-19 15:20:00,256.41,256.41,256.23,256.26,2500.0,256.41,256.41,256.23,256.26,2500.0
2016-10-19 15:25:00,256.31,256.67,256.26,256.53,6698.0,256.31,256.67,256.26,256.53,6698.0
2016-10-19 15:30:00,256.49,256.57,256.44,256.53,2683.0,256.49,256.57,256.44,256.53,2683.0
2016-10-19 15:35:00,256.57,256.57,256.38,256.5,6020.0,256.57,256.57,256.38,256.5,6020.0
2016-10-19 15:40:00,256.5,256.6,256.34,256.34,4401.0,256.5,256.6,256.34,256.34,4401.0
2016-10-19 15:45:00,256.32,256.4,256.24,256.32,5990.0,256.32,256.4,256.24,256.32,5990.0
2016-10-19 15:50:00,256.33,256.47,256.33,256.47,7638.0,256.33,256.47,256.33,256.47,7638.0
2016-10-19 15:55:00,256.47,256.47,256.26,256.44,23790.0,256.47,256.47,256.26,256.44,23790.0
2016-10-20 09:30:00,255.45,256.3,255.3,255.76,9505.0,255.45,256.3,255.3,255.76,9505.0
2016-10-20 09:35:00,255.84,256.17,255.38,255.54,1800.0,255.84,256.17,255.38,255.54,1800.0
2016-10-20 09:40:00,255.64,255.96,255.56,255.82,2689.0,255.64,255.96,255.56,255.82,2689.0
2016-10-20 09:45:00,255.96,256.55,255.85,256.55,8250.0,255.96,256.55,255.85,256.55,8250.0
2016-10-20 09:50:00,256.66,256.84,256.3,256.53,10523.0,256.66,256.84,256.3,256.53,10523.0
2016-10-20 09:55:00,256.46,257.22,256.3,257.17,13673.0,256.46,257.22,256.3,257.17,13673.0
2016-10-20 10:00:00,257.23,257.55,257.18,257.3,8467.0,257.23,257.55,257.18,257.3,8467.0
2016-10-20 10:05:00,257.42,257.42,257.03,257.13,1951.0,257.42,257.42,257.03,257.13,1951.0
2016-10-20 10:10:00,257.15,257.15,256.91,256.96,1150.0,257.15,257.15,256.91,256.96,1150.0
2016-10-20 10:15:00,256.79,256.79,256.45,256.45,5572.0,256.79,256.79,256.45,256.45,5572.0
2016-10-20 10:20:00,256.51,256.54,256.28,256.36,3000.0,256.51,256.54,256.28,256.36,3000.0
2016-10-20 10:25:00,256.22,256.24,255.73,256.18,7900.0,256.22,256.24,255.73,256.18,7900.0
2016-10-20 10:30:00,255.76,255.88,255.53,255.53,6718.0,255.76,255.88,255.53,255.53,6718.0
2016-10-20 10:35:00,255.52,255.52,254.56,254.56,13452.0,255.52,255.52,254.56,254.56,13452.0
2016-10-20 10:40:00,254.56,254.87,254.55,254.87,4850.0,254.56,254.87,254.55,254.87,4850.0
2016-10-20 10:45:00,254.83,254.98,254.83,254.98,620.0,254.83,254.98,254.83,254.98,620.0
2016-10-20 10:50:00,255.0,255.03,254.76,254.76,1100.0,255.0,255.03,254.76,254.76,1100.0
2016-10-20 10:55:00,254.58,254.63,254.53,254.63,500.0,254.58,254.63,254.53,254.63,500.0
2016-10-20 11:00:00,254.59,254.71,254.49,254.69,2860.0,254.59,254.71,254.49,254.69,2860.0
2016-10-20 11:05:00,254.57,254.7,254.49,254.49,878.0,254.57,254.7,254.49,254.49,878.0
2016-10-20 11:10:00,254.37,254.65,254.37,254.55,1912.0,254.37,254.65,254.37,254.55,1912.0
2016-10-20 11:15:00,254.58,254.91,254.58,254.84,6500.0,254.58,254.91,254.58,254.84,6500.0
2016-10-20 11:20:00,254.79,254.89,254.53,254.53,3300.0,254.79,254.89,254.53,254.53,3300.0
2016-10-20 11:25:00,254.74,254.85,254.66,254.67,4000.0,254.74,254.85,254.66,254.67,4000.0
2016-10-20 11:30:00,254.63,254.64,254.39,254.52,2526.0,254.63,254.64,254.39,254.52,2526.0
2016-10-20 11:35:00,254.51,254.52,254.01,254.11,5400.0,254.51,254.52,254.01,254.11,5400.0
2016-10-20 11:40:00,254.22,254.25,254.1,254.25,708.0,254.22,254.25,254.1,254.25,708.0
2016-10-20 11:45:00,254.23,254.26,254.22,254.25,500.0,254.23,254.26,254.22,254.25,500.0
2016-10-20 11:50:00,254.08,254.16,254.04,254.15,1000.0,254.08,254.16,254.04,254.15,1000.0
2016-10-20 11:55:00,254.15,254.54,254.15,254.54,6971.0,254.15,254.54,254.15,254.54,6971.0
2016-10-20 12:00:00,254.39,254.9,254.39,254.89,4550.0,254.39,254.9,254.39,254.89,4550.0
2016-10-20 12:05:00,254.83,254.88,254.59,254.63,3534.0,254.83,254.88,254.59,254.63,3534.0
2016-10-20 12:10:00,254.66,254.79,254.6,254.76,1000.0,254.66,254.79,254.6,254.76,1000.0
2016-10-20 12:15:00,254.81,254.85,254.66,254.66,1400.0,254.81,254.85,254.66,254.66,1400.0
2016-10-20 12:20:00,254.66,254.66,254.51,254.51,500.0,254.66,254.66,254.51,254.51,500.0
2016-10-20 12:25:00,254.49,254.55,254.35,254.35,2405.0,254.49,254.55,254.35,254.35,2405.0
2016-10-20 12:30:00,254.46,254.46,254.26,254.27,2888.0,254.46,254.46,254.26,254.27,2888.0
2016-10-20 12:35:00,254.33,254.66,254.25,254.66,3350.0,254.33,254.66,254.25,254.66,3350.0
2016-10-20 12:40:00,254.76,255.02,254.76,254.81,2658.0,254.76,255.02,254.76,254.81,2658.0
2016-10-20 12:45:00,254.82,254.88,254.58,254.58,4009.0,254.82,254.88,254.58,254.58,4009.0
2016-10-20 12:50:00,254.67,254.68,254.39,254.51,800.0,254.67,254.68,254.39,254.51,800.0
2016-10-20 12:55:00,254.4,254.6,254.27,254.6,1300.0,254.4,254.6,254.27,254.6,1300.0
2016-10-20 13:00:00,254.56,254.6,254.56,254.6,300.0,254.56,254.6,254.56,254.6,300.0
2016-10-20 13:05:00,254.58,254.7,254.48,254.57,2100.0,254.58,254.7,254.48,254.57,2100.0
2016-10-20 13:10:00,254.75,254.79,254.66,254.66,600.0,254.75,254.79,254.66,254.66,600.0
2016-10-20 13:15:00,254.5,254.5,254.34,254.34,500.0,254.5,254.5,254.34,254.34,500.0
2016-10-20 13:20:00,254.34,254.34,254.34,254.34,0.0,254.34,254.34,254.34,254.34,0.0
2016-10-20 13:25:00,254.39,254.54,254.3,254.54,1900.0,254.39,254.54,254.3,254.54,1900.0
2016-10-20 13:30:00,254.64,254.64,254.54,254.54,1120.0,254.64,254.64,254.54,254.54,1120.0
2016-10-20 13:35:00,254.52,254.68,254.34,254.64,8412.0,254.52,254.68,254.34,254.64,8412.0
2016-10-20 13:40:00,254.74,254.85,254.67,254.74,2500.0,254.74,254.85,254.67,254.74,2500.0
2016-10-20 13:45:00,254.7,254.78,254.48,254.59,2050.0,254.7,254.78,254.48,254.59,2050.0
2016-10-20 13:50:00,254.49,254.6,254.0,254.14,7038.0,254.49,254.6,254.0,254.14,7038.0
2016-10-20 13:55:00,254.14,254.48,254.04,254.47,5205.0,254.14,254.48,254.04,254.47,5205.0
2016-10-20 14:00:00,254.4,254.56,254.34,254.52,1600.0,254.4,254.56,254.34,254.52,1600.0
2016-10-20 14:05:00,254.42,254.64,254.41,254.64,2200.0,254.42,254.64,254.41,254.64,2200.0
2016-10-20 14:10:00,254.51,254.54,254.44,254.44,900.0,254.51,254.54,254.44,254.44,900.0
2016-10-20 14:15:00,254.47,254.47,254.21,254.21,1400.0,254.47,254.47,254.21,254.21,1400.0
2016-10-20 14:20:00,254.37,254.53,254.35,254.36,1900.0,254.37,254.53,254.35,254.36,1900.0
2016-10-20 14:25:00,254.49,254.5,254.41,254.48,800.0,254.49,254.5,254.41,254.48,800.0
2016-10-20 14:30:00,254.7,254.7,254.55,254.59,300.0,254.7,254.7,254.55,254.59,300.0
2016-10-20 14:35:00,254.6,254.7,254.51,254.7,400.0,254.6,254.7,254.51,254.7,400.0
2016-10-20 14:40:00,254.55,254.73,254.44,254.73,1400.0,254.55,254.73,254.44,254.73,1400.0
2016-10-20 14:45:00,254.5,254.91,254.5,254.91,1100.0,254.5,254.91,254.5,254.91,1100.0
2016-10-20 14:50:00,254.96,255.1,254.8,254.97,1900.0,254.96,255.1,254.8,254.97,1900.0
2016-10-20 14:55:00,254.99,255.09,254.7,255.04,4050.0,254.99,255.09,254.7,255.04,4050.0
2016-10-20 15:00:00,255.02,255.3,254.94,255.3,4744.0,255.02,255.3,254.94,255.3,4744.0
2016-10-20 15:05:00,255.31,255.31,255.03,255.13,5523.0,255.31,255.31,255.03,255.13,5523.0
2016-10-20 15:10:00,255.22,255.28,255.11,255.28,3067.0,255.22,255.28,255.11,255.28,3067.0
2016-10-20 15:15:00,255.15,255.32,255.03,255.09,2600.0,255.15,255.32,255.03,255.09,2600.0
2016-10-20 15:20:00,255.01,255.12,254.9,254.97,1540.0,255.01,255.12,254.9,254.97,1540.0
2016-10-20 15:25:00,254.9,254.96,254.82,254.95,2890.0,254.9,254.96,254.82,254.95,2890.0
2016-10-20 15:30:00,254.85,254.93,254.79,254.87,2446.0,254.85,254.93,254.79,254.87,2446.0
2016-10-20 15:35:00,254.86,254.96,254.77,254.79,2672.0,254.86,254.96,254.77,254.79,2672.0
2016-10-20 15:40:00,254.71,254.72,254.59,254.64,4902.0,254.71,254.72,254.59,254.64,4902.0
2016-10-20 15:45:00,254.72,254.93,254.62,254.85,6300.0,254.72,254.93,254.62,254.85,6300.0
2016-10-20 15:50:00,254.85,254.93,254.75,254.75,7550.0,254.85,254.93,254.75,254.75,7550.0
2016-10-20 15:55:00,254.77,254.8,254.35,254.38,35002.0,254.77,254.8,254.35,254.38,35002.0
2016-10-21 09:30:00,253.18,253.3,252.53,252.56,26849.0,253.18,253.3,252.53,252.56,26849.0
2016-10-21 09:35:00,252.8,252.91,252.5,252.61,5750.0,252.8,252.91,252.5,252.61,5750.0
2016-10-21 09:40:00,252.6,253.15,252.5,253.12,7619.0,252.6,253.15,252.5,253.12,7619.0
2016-10-21 09:45:00,253.13,253.13,252.78,253.07,3729.0,253.13,253.13,252.78,253.07,3729.0
2016-10-21 09:50:00,253.09,253.35,253.09,253.35,3194.0,253.09,253.35,253.09,253.35,3194.0
2016-10-21 09:55:00,253.36,253.6,253.36,253.58,1400.0,253.36,253.6,253.36,253.58,1400.0
2016-10-21 10:00:00,253.46,253.47,252.78,252.88,2701.0,253.46,253.47,252.78,252.88,2701.0
2016-10-21 10:05:00,252.97,252.97,252.63,252.71,2870.0,252.97,252.97,252.63,252.71,2870.0
2016-10-21 10:10:00,252.68,252.68,252.19,252.19,11305.0,252.68,252.68,252.19,252.19,11305.0
2016-10-21 10:15:00,252.47,252.66,252.38,252.66,1900.0,252.47,252.66,252.38,252.66,1900.0
2016-10-21 10:20:00,252.59,252.59,252.5,252.5,1000.0,252.59,252.59,252.5,252.5,1000.0
2016-10-21 10:25:00,252.59,252.59,252.33,252.42,1400.0,252.59,252.59,252.33,252.42,1400.0
2016-10-21 10:30:00,252.56,252.8,252.55,252.63,2682.0,252.56,252.8,252.55,252.63,2682.0
2016-10-21 10:35:00,252.54,252.54,252.34,252.34,1360.0,252.54,252.54,252.34,252.34,1360.0
2016-10-21 10:40:00,252.35,252.64,252.35,252.53,3000.0,252.35,252.64,252.35,252.53,3000.0
2016-10-21 10:45:00,252.63,252.67,252.41,252.53,2008.0,252.63,252.67,252.41,252.53,2008.0
2016-10-21 10:50:00,252.41,252.41,252.11,252.14,1900.0,252.41,252.41,252.11,252.14,1900.0
2016-10-21 10:55:00,252.11,252.17,252.0,252.03,4259.0,252.11,252.17,252.0,252.03,4259.0
2016-10-21 11:00:00,252.1,252.15,251.59,251.59,6892.0,252.1,252.15,251.59,251.59,6892.0
2016-10-21 11:05:00,251.62,251.92,251.55,251.9,3932.0,251.62,251.92,251.55,251.9,3932.0
2016-10-21 11:10:00,252.0,252.15,251.9,251.92,2900.0,252.0,252.15,251.9,251.92,2900.0
2016-10-21 11:15:00,251.9,252.23,251.9,252.23,2775.0,251.9,252.23,251.9,252.23,2775.0
2016-10-21 11:20:00,252.22,252.32,252.09,252.09,1630.0,252.22,252.32,252.09,252.09,1630.0
2016-10-21 11:25:00,252.0,252.25,252.0,252.25,700.0,252.0,252.25,252.0,252.25,700.0
2016-10-21 11:30:00,252.22,252.32,252.04,252.16,4190.0,252.22,252.32,252.04,252.16,4190.0
2016-10-21 11:35:00,252.16,252.16,252.01,252.12,1700.0,252.16,252.16,252.01,252.12,1700.0
2016-10-21 11:40:00,252.26,252.26,252.13,252.13,1518.0,252.26,252.26,252.13,252.13,1518.0
2016-10-21 11:45:00,252.26,252.67,252.26,252.67,1600.0,252.26,252.67,252.26,252.67,1600.0
2016-10-21 11:50:00,252.66,252.66,252.49,252.56,3373.0,252.66,252.66,252.49,252.56,3373.0
2016-10-21 11:55:00,252.67,252.84,252.4,252.4,3950.0,252.67,252.84,252.4,252.4,3950.0
2016-10-21 12:00:00,252.67,252.68,252.39,252.56,2500.0,252.67,252.68,252.39,252.56,2500.0
2016-10-21 12:05:00,252.56,252.68,252.53,252.62,1900.0,252.56,252.68,252.53,252.62,1900.0
2016-10-21 12:10:00,252.34,252.35,252.2,252.29,4376.0,252.34,252.35,252.2,252.29,4376.0
2016-10-21 12:15:00,252.35,252.35,252.01,252.01,2529.0,252.35,252.35,252.01,252.01,2529.0
2016-10-21 12:20:00,252.08,252.21,252.05,252.05,1800.0,252.08,252.21,252.05,252.05,1800.0
2016-10-21 12:25:00,252.18,252.19,252.05,252.06,1600.0,252.18,252.19,252.05,252.06,1600.0
2016-10-21 12:30:00,252.15,252.15,252.01,252.01,2600.0,252.15,252.15,252.01,252.01,2600.0
2016-10-21 12:35:00,252.01,252.11,251.84,251.84,3900.0,252.01,252.11,251.84,251.84,3900.0
2016-10-21 12:40:00,251.97,251.98,251.76,251.83,2700.0,251.97,251.98,251.76,251.83,2700.0
2016-10-21 12:45:00,251.87,251.87,251.75,251.82,2605.0,251.87,251.87,251.75,251.82,2605.0
2016-10-21 12:50:00,251.82,251.88,251.72,251.79,1420.0,251.82,251.88,251.72,251.79,1420.0
2016-10-21 12:55:00,251.8,251.95,251.79,251.86,800.0,251.8,251.95,251.79,251.86,800.0
2016-10-21 13:00:00,251.98,252.14,251.83,251.83,1800.0,251.98,252.14,251.83,251.83,1800.0
2016-10-21 13:05:00,251.91,252.14,251.87,251.97,1600.0,251.91,252.14,251.87,251.97,1600.0
2016-10-21 13:10:00,251.98,252.03,251.91,251.95,1000.0,251.98,252.03,251.91,251.95,1000.0
2016-10-21 13:15:00,251.96,252.07,251.85,251.85,1299.0,251.96,252.07,251.85,251.85,1299.0
2016-10-21 13:20:00,251.99,252.06,251.88,251.88,1000.0,251.99,252.06,251.88,251.88,1000.0
2016-10-21 13:25:00,251.98,252.0,251.92,251.92,2309.0,251.98,252.0,251.92,251.92,2309.0
2016-10-21 13:30:00,251.9,251.94,251.82,251.87,2546.0,251.9,251.94,251.82,251.87,2546.0
2016-10-21 13:35:00,251.79,251.82,251.75,251.82,1000.0,251.79,251.82,251.75,251.82,1000.0
2016-10-21 13:40:00,251.89,251.95,251.89,251.91,1869.0,251.89,251.95,251.89,251.91,1869.0
2016-10-21 13:45:00,251.95,252.17,251.92,252.16,1700.0,251.95,252.17,251.92,252.16,1700.0
2016-10-21 13:50:00,252.11,252.11,251.95,251.95,1300.0,252.11,252.11,251.95,251.95,1300.0
2016-10-21 13:55:00,252.04,252.1,251.98,252.1,902.0,252.04,252.1,251.98,252.1,902.0
2016-10-21 14:00:00,252.06,252.19,252.03,252.08,5597.0,252.06,252.19,252.03,252.08,5597.0
2016-10-21 14:05:00,252.08,252.1,251.9,251.94,6565.0,252.08,252.1,251.9,251.94,6565.0
2016-10-21 14:10:00,251.92,252.01,251.87,251.99,2975.0,251.92,252.01,251.87,251.99,2975.0
2016-10-21 14:15:00,251.99,252.05,251.93,251.99,3257.0,251.99,252.05,251.93,251.99,3257.0
2016-10-21 14:20:00,251.97,252.12,251.86,252.12,2123.0,251.97,252.12,251.86,252.12,2123.0
2016-10-21 14:25:00,252.04,252.04,251.95,251.99,1427.0,252.04,252.04,251.95,251.99,1427.0
2016-10-21 14:30:00,251.98,251.99,251.93,251.93,1200.0,251.98,251.99,251.93,251.93,1200.0
2016-10-21 14:35:00,251.98,252.13,251.92,252.0,1400.0,251.98,252.13,251.92,252.0,1400.0
2016-10-21 14:40:00,252.02,252.18,252.01,252.11,10707.0,252.02,252.18,252.01,252.11,10707.0
2016-10-21 14:45:00,252.13,252.17,251.96,252.01,2659.0,252.13,252.17,251.96,252.01,2659.0
2016-10-21 14:50:00,252.13,252.13,251.93,251.93,900.0,252.13,252.13,251.93,251.93,900.0
2016-10-21 14:55:00,252.0,252.04,251.94,252.01,1816.0,252.0,252.04,251.94,252.01,1816.0
2016-10-21 15:00:00,252.08,252.08,251.92,251.92,1828.0,252.08,252.08,251.92,251.92,1828.0
2016-10-21 15:05:00,252.0,252.13,251.92,252.05,4124.0,252.0,252.13,251.92,252.05,4124.0
2016-10-21 15:10:00,252.11,252.11,252.03,252.09,2000.0,252.11,252.11,252.03,252.09,2000.0
2016-10-21 15:15:00,252.04,252.11,251.99,251.99,3200.0,252.04,252.11,251.99,251.99,3200.0
2016-10-21 15:20:00,251.99,251.99,251.85,251.95,4112.0,251.99,251.99,251.85,251.95,4112.0
2016-10-21 15:25:00,251.93,252.17,251.93,252.1,2900.0,251.93,252.17,251.93,252.1,2900.0
2016-10-21 15:30:00,252.06,252.21,252.04,252.14,12862.0,252.06,252.21,252.04,252.14,12862.0
2016-10-21 15:35:00,252.17,252.27,252.11,252.12,8425.0,252.17,252.27,252.11,252.12,8425.0
2016-10-21 15:40:00,252.13,252.31,252.12,252.29,10098.0,252.13,252.31,252.12,252.29,10098.0
2016-10-21 15:45:00,252.29,252.29,252.13,252.13,18877.0,252.29,252.29,252.13,252.13,18877.0
2016-10-21 15:50:00,252.14,252.24,252.14,252.21,23546.0,252.14,252.24,252.14,252.21,23546.0
2016-10-21 15:55:00,252.21,252.63,252.19,252.31,54824.0,252.21,252.63,252.19,252.31,54824.0
2016-10-24 09:30:00,253.23,253.48,251.71,253.0,6790.0,253.23,253.48,251.71,253.0,6790.0
2016-10-24 09:35:00,252.94,253.65,252.65,252.65,6850.0,252.94,253.65,252.65,252.65,6850.0
2016-10-24 09:40:00,252.52,252.77,251.98,251.98,4800.0,252.52,252.77,251.98,251.98,4800.0
2016-10-24 09:45:00,252.0,252.22,251.67,251.89,7900.0,252.0,252.22,251.67,251.89,7900.0
2016-10-24 09:50:00,251.93,251.93,251.23,251.49,7400.0,251.93,251.93,251.23,251.49,7400.0
2016-10-24 09:55:00,251.49,251.52,251.09,251.15,6500.0,251.49,251.52,251.09,251.15,6500.0
2016-10-24 10:00:00,251.25,251.65,251.15,251.41,5800.0,251.25,251.65,251.15,251.41,5800.0
2016-10-24 10:05:00,251.5,251.61,251.45,251.49,2300.0,251.5,251.61,251.45,251.49,2300.0
2016-10-24 10:10:00,251.4,251.87,251.39,251.58,4400.0,251.4,251.87,251.39,251.58,4400.0
2016-10-24 10:15:00,251.63,251.74,251.6,251.6,1400.0,251.63,251.74,251.6,251.6,1400.0
2016-10-24 10:20:00,251.56,252.13,251.56,251.97,6000.0,251.56,252.13,251.56,251.97,6000.0
2016-10-24 10:25:00,251.9,252.49,251.9,252.26,2900.0,251.9,252.49,251.9,252.26,2900.0
2016-10-24 10:30:00,252.25,252.43,252.02,252.37,3300.0,252.25,252.43,252.02,252.37,3300.0
2016-10-24 10:35:00,252.32,252.49,252.16,252.38,2400.0,252.32,252.49,252.16,252.38,2400.0
2016-10-24 10:40:00,252.4,252.49,252.27,252.43,2400.0,252.4,252.49,252.27,252.43,2400.0
2016-10-24 10:45:00,252.43,252.52,252.34,252.44,2000.0,252.43,252.52,252.34,252.44,2000.0
2016-10-24 10:50:00,252.35,252.65,252.35,252.65,2100.0,252.35,252.65,252.35,252.65,2100.0
2016-10-24 10:55:00,252.42,252.89,252.42,252.89,2900.0,252.42,252.89,252.42,252.89,2900.0
2016-10-24 11:00:00,252.6,253.24,252.6,253.24,3695.0,252.6,253.24,252.6,253.24,3695.0
2016-10-24 11:05:00,253.24,253.33,253.1,253.2,5987.0,253.24,253.33,253.1,253.2,5987.0
2016-10-24 11:10:00,253.29,253.66,253.19,253.52,2800.0,253.29,253.66,253.19,253.52,2800.0
2016-10-24 11:15:00,253.52,253.66,253.52,253.56,2500.0,253.52,253.66,253.52,253.56,2500.0
2016-10-24 11:20:00,253.65,253.65,253.25,253.39,3100.0,253.65,253.65,253.25,253.39,3100.0
2016-10-24 11:25:00,253.41,253.5,253.19,253.45,2500.0,253.41,253.5,253.19,253.45,2500.0
2016-10-24 11:30:00,253.43,253.64,253.41,253.52,4400.0,253.43,253.64,253.41,253.52,4400.0
2016-10-24 11:35:00,253.52,253.56,253.44,253.55,2800.0,253.52,253.56,253.44,253.55,2800.0
2016-10-24 11:40:00,253.5,253.66,253.26,253.38,9700.0,253.5,253.66,253.26,253.38,9700.0
2016-10-24 11:45:00,253.34,253.34,252.46,252.71,29700.0,253.34,253.34,252.46,252.71,29700.0
2016-10-24 11:50:00,252.73,252.87,252.48,252.57,8800.0,252.73,252.87,252.48,252.57,8800.0
2016-10-24 11:55:00,252.61,252.66,251.86,251.86,38800.0,252.61,252.66,251.86,251.86,38800.0
2016-10-24 12:00:00,251.96,252.33,251.94,252.13,15800.0,251.96,252.33,251.94,252.13,15800.0
2016-10-24 12:05:00,252.13,252.2,252.0,252.01,14000.0,252.13,252.2,252.0,252.01,14000.0
2016-10-24 12:10:00,252.05,252.24,251.99,252.09,20000.0,252.05,252.24,251.99,252.09,20000.0
2016-10-24 12:15:00,251.99,252.16,251.99,252.07,3500.0,251.99,252.16,251.99,252.07,3500.0
2016-10-24 12:20:00,252.05,252.2,252.01,252.03,4000.0,252.05,252.2,252.01,252.03,4000.0
2016-10-24 12:25:00,252.01,252.14,252.0,252.12,4100.0,252.01,252.14,252.0,252.12,4100.0
2016-10-24 12:30:00,252.05,252.13,252.03,252.04,4300.0,252.05,252.13,252.03,252.04,4300.0
2016-10-24 12:35:00,252.06,252.24,252.0,252.17,6500.0,252.06,252.24,252.0,252.17,6500.0
2016-10-24 12:40:00,252.03,252.16,252.03,252.13,1300.0,252.03,252.16,252.03,252.13,1300.0
2016-10-24 12:45:00,252.08,252.16,252.07,252.15,2827.0,252.08,252.16,252.07,252.15,2827.0
2016-10-24 12:50:00,252.09,252.14,252.0,252.0,8800.0,252.09,252.14,252.0,252.0,8800.0
2016-10-24 12:55:00,252.02,252.19,251.91,252.04,9100.0,252.02,252.19,251.91,252.04,9100.0
2016-10-24 13:00:00,251.98,252.01,251.86,251.99,2100.0,251.98,252.01,251.86,251.99,2100.0
2016-10-24 13:05:00,251.95,251.96,251.82,251.82,2300.0,251.95,251.96,251.82,251.82,2300.0
2016-10-24 13:10:00,251.9,252.06,251.9,252.06,1900.0,251.9,252.06,251.9,252.06,1900.0
2016-10-24 13:15:00,252.03,252.26,252.0,252.0,3700.0,252.03,252.26,252.0,252.0,3700.0
2016-10-24 13:20:00,252.02,252.08,251.87,251.89,4300.0,252.02,252.08,251.87,251.89,4300.0
2016-10-24 13:25:00,251.97,252.06,251.97,252.01,1500.0,251.97,252.06,251.97,252.01,1500.0
2016-10-24 13:30:00,252.01,252.01,251.45,251.55,12500.0,252.01,252.01,251.45,251.55,12500.0
2016-10-24 13:35:00,251.55,251.86,251.55,251.64,5100.0,251.55,251.86,251.55,251.64,5100.0
2016-10-24 13:40:00,251.68,251.74,251.5,251.63,2800.0,251.68,251.74,251.5,251.63,2800.0
2016-10-24 13:45:00,251.67,251.68,251.5,251.63,5300.0,251.67,251.68,251.5,251.63,5300.0
2016-10-24 13:50:00,251.63,251.78,251.55,251.73,3430.0,251.63,251.78,251.55,251.73,3430.0
2016-10-24 13:55:00,251.77,251.78,251.54,251.57,4400.0,251.77,251.78,251.54,251.57,4400.0
2016-10-24 14:00:00,251.57,251.73,251.45,251.5,9800.0,251.57,251.73,251.45,251.5,9800.0
2016-10-24 14:05:00,251.5,251.6,251.42,251.56,1800.0,251.5,251.6,251.42,251.56,1800.0
2016-10-24 14:10:00,251.54,251.81,251.42,251.63,7900.0,251.54,251.81,251.42,251.63,7900.0
2016-10-24 14:15:00,251.71,251.71,251.56,251.59,2500.0,251.71,251.71,251.56,251.59,2500.0
2016-10-24 14:20:00,251.63,251.68,251.39,251.4,8200.0,251.63,251.68,251.39,251.4,8200.0
2016-10-24 14:25:00,251.4,251.77,251.36,251.64,8500.0,251.4,251.77,251.36,251.64,8500.0
2016-10-24 14:30:00,251.75,251.88,251.44,251.65,11900.0,251.75,251.88,251.44,251.65,11900.0
2016-10-24 14:35:00,251.62,251.63,251.41,251.51,1600.0,251.62,251.63,251.41,251.51,1600.0
2016-10-24 14:40:00,251.5,251.51,251.42,251.42,900.0,251.5,251.51,251.42,251.42,900.0
2016-10-24 14:45:00,251.4,251.48,251.34,251.34,3000.0,251.4,251.48,251.34,251.34,3000.0
2016-10-24 14:50:00,251.39,251.51,251.28,251.51,9100.0,251.39,251.51,251.28,251.51,9100.0
2016-10-24 14:55:00,251.51,251.64,251.44,251.55,3026.0,251.51,251.64,251.44,251.55,3026.0
2016-10-24 15:00:00,251.54,251.8,251.54,251.73,2000.0,251.54,251.8,251.54,251.73,2000.0
2016-10-24 15:05:00,251.81,251.96,251.74,251.75,4000.0,251.81,251.96,251.74,251.75,4000.0
2016-10-24 15:10:00,251.77,251.83,251.72,251.81,2900.0,251.77,251.83,251.72,251.81,2900.0
2016-10-24 15:15:00,251.74,251.87,251.72,251.72,1700.0,251.74,251.87,251.72,251.72,1700.0
2016-10-24 15:20:00,251.72,251.78,251.7,251.77,1100.0,251.72,251.78,251.7,251.77,1100.0
2016-10-24 15:25:00,251.83,251.91,251.72,251.78,4000.0,251.83,251.91,251.72,251.78,4000.0
2016-10-24 15:30:00,251.77,251.86,251.74,251.85,4300.0,251.77,251.86,251.74,251.85,4300.0
2016-10-24 15:35:00,251.84,252.18,251.83,252.1,4000.0,251.84,252.18,251.83,252.1,4000.0
2016-10-24 15:40:00,252.18,252.2,252.03,252.13,6000.0,252.18,252.2,252.03,252.13,6000.0
2016-10-24 15:45:00,252.21,252.36,251.82,251.85,16400.0,252.21,252.36,251.82,251.85,16400.0
2016-10-24 15:50:00,251.88,252.02,251.68,252.02,77800.0,251.88,252.02,251.68,252.02,77800.0
2016-10-24 15:55:00,251.95,252.5,251.91,252.26,32200.0,251.95,252.5,251.91,252.26,32200.0
2016-10-25 09:30:00,250.67,250.67,249.55,249.58,19700.0,250.67,250.67,249.55,249.58,19700.0
2016-10-25 09:35:00,249.75,249.95,249.25,249.95,5300.0,249.75,249.95,249.25,249.95,5300.0
2016-10-25 09:40:00,249.95,250.21,249.63,250.21,4520.0,249.95,250.21,249.63,250.21,4520.0
2016-10-25 09:45:00,250.25,250.47,249.96,250.22,4000.0,250.25,250.47,249.96,250.22,4000.0
2016-10-25 09:50:00,250.21,250.4,250.11,250.31,3900.0,250.21,250.4,250.11,250.31,3900.0
2016-10-25 09:55:00,250.34,250.69,250.22,250.69,3000.0,250.34,250.69,250.22,250.69,3000.0
2016-10-25 10:00:00,250.51,250.6,249.8,249.95,8489.0,250.51,250.6,249.8,249.95,8489.0
2016-10-25 10:05:00,250.0,250.21,249.83,250.01,2200.0,250.0,250.21,249.83,250.01,2200.0
2016-10-25 10:10:00,249.99,250.12,249.8,249.88,5200.0,249.99,250.12,249.8,249.88,5200.0
2016-10-25 10:15:00,249.94,249.98,249.7,249.76,6600.0,249.94,249.98,249.7,249.76,6600.0
2016-10-25 10:20:00,249.69,249.69,249.14,249.36,4700.0,249.69,249.69,249.14,249.36,4700.0
2016-10-25 10:25:00,249.3,249.83,249.14,249.68,15600.0,249.3,249.83,249.14,249.68,15600.0
2016-10-25 10:30:00,249.77,249.88,249.43,249.76,2300.0,249.77,249.88,249.43,249.76,2300.0
2016-10-25 10:35:00,249.76,249.76,249.65,249.76,2500.0,249.76,249.76,249.65,249.76,2500.0
2016-10-25 10:40:00,249.65,249.84,249.64,249.78,9300.0,249.65,249.84,249.64,249.78,9300.0
2016-10-25 10:45:00,249.76,249.76,249.14,249.35,16700.0,249.76,249.76,249.14,249.35,16700.0
2016-10-25 10:50:00,249.28,249.45,249.09,249.37,3200.0,249.28,249.45,249.09,249.37,3200.0
2016-10-25 10:55:00,249.48,249.57,249.43,249.57,1501.0,249.48,249.57,249.43,249.57,1501.0
2016-10-25 11:00:00,249.38,249.44,249.2,249.3,1800.0,249.38,249.44,249.2,249.3,1800.0
2016-10-25 11:05:00,249.42,249.42,249.19,249.36,2900.0,249.42,249.42,249.19,249.36,2900.0
2016-10-25 11:10:00,249.4,249.46,249.36,249.37,600.0,249.4,249.46,249.36,249.37,600.0
2016-10-25 11:15:00,249.31,249.41,249.2,249.31,7100.0,249.31,249.41,249.2,249.31,7100.0
2016-10-25 11:20:00,249.19,249.19,248.76,248.94,7100.0,249.19,249.19,248.76,248.94,7100.0
2016-10-25 11:25:00,248.8,248.94,248.7,248.93,3444.0,248.8,248.94,248.7,248.93,3444.0
2016-10-25 11:30:00,248.81,248.99,248.77,248.85,1300.0,248.81,248.99,248.77,248.85,1300.0
2016-10-25 11:35:00,248.77,248.77,248.55,248.56,1800.0,248.77,248.77,248.55,248.56,1800.0
2016-10-25 11:40:00,248.55,248.55,248.0,248.0,11600.0,248.55,248.55,248.0,248.0,11600.0
2016-10-25 11:45:00,248.07,248.22,247.97,248.0,8250.0,248.07,248.22,247.97,248.0,8250.0
2016-10-25 11:50:00,247.93,248.29,247.93,248.1,785.0,247.93,248.29,247.93,248.1,785.0
2016-10-25 11:55:00,248.21,248.59,248.21,248.42,4100.0,248.21,248.59,248.21,248.42,4100.0
2016-10-25 12:00:00,248.41,248.56,248.32,248.47,13000.0,248.41,248.56,248.32,248.47,13000.0
2016-10-25 12:05:00,248.47,248.51,248.26,248.48,1100.0,248.47,248.51,248.26,248.48,1100.0
2016-10-25 12:10:00,248.34,248.68,248.33,248.52,6302.0,248.34,248.68,248.33,248.52,6302.0
2016-10-25 12:15:00,248.46,248.56,248.36,248.51,1500.0,248.46,248.56,248.36,248.51,1500.0
2016-10-25 12:20:00,248.68,248.7,248.62,248.7,800.0,248.68,248.7,248.62,248.7,800.0
2016-10-25 12:25:00,248.71,248.71,248.54,248.54,1300.0,248.71,248.71,248.54,248.54,1300.0
2016-10-25 12:30:00,248.64,248.77,248.58,248.66,2200.0,248.64,248.77,248.58,248.66,2200.0
2016-10-25 12:35:00,248.61,248.79,248.53,248.79,1500.0,248.61,248.79,248.53,248.79,1500.0
2016-10-25 12:40:00,248.77,248.83,248.65,248.83,500.0,248.77,248.83,248.65,248.83,500.0
2016-10-25 12:45:00,248.67,249.02,248.67,248.96,4600.0,248.67,249.02,248.67,248.96,4600.0
2016-10-25 12:50:00,248.88,249.01,248.88,248.9,1400.0,248.88,249.01,248.88,248.9,1400.0
2016-10-25 12:55:00,248.81,248.99,248.77,248.84,1800.0,248.81,248.99,248.77,248.84,1800.0
2016-10-25 13:00:00,248.78,248.85,248.7,248.85,2300.0,248.78,248.85,248.7,248.85,2300.0
2016-10-25 13:05:00,248.97,249.04,248.89,248.95,2100.0,248.97,249.04,248.89,248.95,2100.0
2016-10-25 13:10:00,248.95,249.0,248.68,248.76,19300.0,248.95,249.0,248.68,248.76,19300.0
2016-10-25 13:15:00,248.72,248.73,248.3,248.3,20600.0,248.72,248.73,248.3,248.3,20600.0
2016-10-25 13:20:00,248.28,248.48,248.28,248.31,2300.0,248.28,248.48,248.28,248.31,2300.0
2016-10-25 13:25:00,248.48,248.48,248.22,248.32,2295.0,248.48,248.48,248.22,248.32,2295.0
2016-10-25 13:30:00,248.4,248.43,248.08,248.27,16800.0,248.4,248.43,248.08,248.27,16800.0
2016-10-25 13:35:00,248.26,248.32,248.11,248.15,8300.0,248.26,248.32,248.11,248.15,8300.0
2016-10-25 13:40:00,248.15,248.22,248.15,248.16,2100.0,248.15,248.22,248.15,248.16,2100.0
2016-10-25 13:45:00,248.18,248.24,247.91,248.14,17000.0,248.18,248.24,247.91,248.14,17000.0
2016-10-25 13:50:00,248.13,248.34,248.06,248.11,12000.0,248.13,248.34,248.06,248.11,12000.0
2016-10-25 13:55:00,248.03,248.26,248.03,248.26,1900.0,248.03,248.26,248.03,248.26,1900.0
2016-10-25 14:00:00,248.22,248.38,248.14,248.29,2900.0,248.22,248.38,248.14,248.29,2900.0
2016-10-25 14:05:00,248.23,248.34,248.22,248.22,1500.0,248.23,248.34,248.22,248.22,1500.0
2016-10-25 14:10:00,248.23,248.32,248.11,248.27,5600.0,248.23,248.32,248.11,248.27,5600.0
2016-10-25 14:15:00,248.19,248.23,248.07,248.07,2000.0,248.19,248.23,248.07,248.07,2000.0
2016-10-25 14:20:00,248.06,248.09,247.9,247.9,4200.0,248.06,248.09,247.9,247.9,4200.0
2016-10-25 14:25:00,247.83,247.88,247.72,247.78,5000.0,247.83,247.88,247.72,247.78,5000.0
2016-10-25 14:30:00,247.79,247.84,247.74,247.84,3300.0,247.79,247.84,247.74,247.84,3300.0
2016-10-25 14:35:00,247.72,247.73,247.56,247.57,2600.0,247.72,247.73,247.56,247.57,2600.0
2016-10-25 14:40:00,247.57,247.66,247.51,247.57,2300.0,247.57,247.66,247.51,247.57,2300.0
2016-10-25 14:45:00,247.57,247.61,247.52,247.57,3300.0,247.57,247.61,247.52,247.57,3300.0
2016-10-25 14:50:00,247.53,247.55,247.05,247.14,7000.0,247.53,247.55,247.05,247.14,7000.0
2016-10-25 14:55:00,247.13,247.21,247.06,247.12,6200.0,247.13,247.21,247.06,247.12,6200.0
2016-10-25 15:00:00,247.12,247.23,247.07,247.07,6300.0,247.12,247.23,247.07,247.07,6300.0
2016-10-25 15:05:00,247.11,247.19,246.86,246.91,9900.0,247.11,247.19,246.86,246.91,9900.0
2016-10-25 15:10:00,247.01,247.11,246.96,247.11,3700.0,247.01,247.11,246.96,247.11,3700.0
2016-10-25 15:15:00,247.06,247.17,247.05,247.13,15200.0,247.06,247.17,247.05,247.13,15200.0
2016-10-25 15:20:00,247.14,247.28,247.12,247.19,7300.0,247.14,247.28,247.12,247.19,7300.0
2016-10-25 15:25:00,247.17,247.25,247.0,247.01,10200.0,247.17,247.25,247.0,247.01,10200.0
2016-10-25 15:30:00,247.03,247.13,247.03,247.06,6500.0,247.03,247.13,247.03,247.06,6500.0
2016-10-25 15:35:00,247.02,247.23,246.99,247.19,7900.0,247.02,247.23,246.99,247.19,7900.0
2016-10-25 15:40:00,247.2,247.4,247.09,247.09,16200.0,247.2,247.4,247.09,247.09,16200.0
2016-10-25 15:45:00,247.03,247.05,246.7,246.85,39700.0,247.03,247.05,246.7,246.85,39700.0
2016-10-25 15:50:00,246.78,246.91,246.7,246.77,64600.0,246.78,246.91,246.7,246.77,64600.0
2016-10-25 15:55:00,246.83,247.04,246.75,246.99,41700.0,246.83,247.04,246.75,246.99,41700.0
2016-10-26 09:30:00,246.59,246.86,246.39,246.75,7713.0,246.59,246.86,246.39,246.75,7713.0
2016-10-26 09:35:00,246.82,247.15,246.73,247.13,3533.0,246.82,247.15,246.73,247.13,3533.0
2016-10-26 09:40:00,247.24,247.24,246.72,246.72,2700.0,247.24,247.24,246.72,246.72,2700.0
2016-10-26 09:45:00,246.76,247.07,246.51,247.07,700.0,246.76,247.07,246.51,247.07,700.0
2016-10-26 09:50:00,246.84,246.99,246.3,246.95,4500.0,246.84,246.99,246.3,246.95,4500.0
2016-10-26 09:55:00,246.9,247.28,246.72,247.28,3000.0,246.9,247.28,246.72,247.28,3000.0
2016-10-26 10:00:00,247.14,247.27,246.89,247.18,7800.0,247.14,247.27,246.89,247.18,7800.0
2016-10-26 10:05:00,247.28,247.6,247.24,247.55,7885.0,247.28,247.6,247.24,247.55,7885.0
2016-10-26 10:10:00,247.63,247.71,247.25,247.71,4650.0,247.63,247.71,247.25,247.71,4650.0
2016-10-26 10:15:00,247.69,247.92,247.47,247.62,10419.0,247.69,247.92,247.47,247.62,10419.0
2016-10-26 10:20:00,247.72,247.78,247.62,247.68,2543.0,247.72,247.78,247.62,247.68,2543.0
2016-10-26 10:25:00,247.76,247.79,247.39,247.43,4301.0,247.76,247.79,247.39,247.43,4301.0
2016-10-26 10:30:00,247.75,248.02,247.75,248.02,7700.0,247.75,248.02,247.75,248.02,7700.0
2016-10-26 10:35:00,248.02,248.3,247.75,248.3,3600.0,248.02,248.3,247.75,248.3,3600.0
2016-10-26 10:40:00,248.21,248.34,248.16,248.18,4770.0,248.21,248.34,248.16,248.18,4770.0
2016-10-26 10:45:00,248.28,248.28,247.75,247.85,4504.0,248.28,248.28,247.75,247.85,4504.0
2016-10-26 10:50:00,248.02,248.04,247.43,247.58,7804.0,248.02,248.04,247.43,247.58,7804.0
2016-10-26 10:55:00,247.5,247.55,247.12,247.5,26305.0,247.5,247.55,247.12,247.5,26305.0
2016-10-26 11:00:00,247.5,248.18,247.43,247.75,21186.0,247.5,248.18,247.43,247.75,21186.0
2016-10-26 11:05:00,247.75,248.22,247.75,248.22,2900.0,247.75,248.22,247.75,248.22,2900.0
2016-10-26 11:10:00,248.16,248.4,248.03,248.22,2125.0,248.16,248.4,248.03,248.22,2125.0
2016-10-26 11:15:00,248.24,248.33,248.17,248.33,2429.0,248.24,248.33,248.17,248.33,2429.0
2016-10-26 11:20:00,248.39,248.43,248.37,248.42,3203.0,248.39,248.43,248.37,248.42,3203.0
2016-10-26 11:25:00,248.37,248.71,248.37,248.69,1400.0,248.37,248.71,248.37,248.69,1400.0
2016-10-26 11:30:00,248.72,248.86,248.63,248.68,800.0,248.72,248.86,248.63,248.68,800.0
2016-10-26 11:35:00,248.68,248.69,248.3,248.31,2491.0,248.68,248.69,248.3,248.31,2491.0
2016-10-26 11:40:00,248.45,248.56,248.31,248.39,2432.0,248.45,248.56,248.31,248.39,2432.0
2016-10-26 11:45:00,248.44,248.81,248.37,248.81,1200.0,248.44,248.81,248.37,248.81,1200.0
2016-10-26 11:50:00,248.76,248.76,248.64,248.64,850.0,248.76,248.76,248.64,248.64,850.0
2016-10-26 11:55:00,248.39,248.54,248.39,248.43,550.0,248.39,248.54,248.39,248.43,550.0
2016-10-26 12:00:00,248.35,248.54,248.3,248.52,2460.0,248.35,248.54,248.3,248.52,2460.0
2016-10-26 12:05:00,248.52,248.58,248.43,248.55,925.0,248.52,248.58,248.43,248.55,925.0
2016-10-26 12:10:00,248.62,248.72,248.57,248.63,2690.0,248.62,248.72,248.57,248.63,2690.0
2016-10-26 12:15:00,248.52,248.52,248.47,248.47,600.0,248.52,248.52,248.47,248.47,600.0
2016-10-26 12:20:00,248.47,248.5,248.29,248.38,1098.0,248.47,248.5,248.29,248.38,1098.0
2016-10-26 12:25:00,248.3,248.3,248.25,248.25,1001.0,248.3,248.3,248.25,248.25,1001.0
2016-10-26 12:30:00,248.28,248.28,248.03,248.06,4000.0,248.28,248.28,248.03,248.06,4000.0
2016-10-26 12:35:00,247.95,248.05,247.95,248.05,1200.0,247.95,248.05,247.95,248.05,1200.0
2016-10-26 12:40:00,248.15,248.23,248.12,248.23,443.0,248.15,248.23,248.12,248.23,443.0
2016-10-26 12:45:00,248.23,248.26,248.1,248.12,2747.0,248.23,248.26,248.1,248.12,2747.0
2016-10-26 12:50:00,248.29,248.34,248.07,248.1,2040.0,248.29,248.34,248.07,248.1,2040.0
2016-10-26 12:55:00,248.1,248.24,248.04,248.04,2024.0,248.1,248.24,248.04,248.04,2024.0
2016-10-26 13:00:00,248.08,248.19,248.08,248.15,1000.0,248.08,248.19,248.08,248.15,1000.0
2016-10-26 13:05:00,248.15,248.34,247.95,247.95,5500.0,248.15,248.34,247.95,247.95,5500.0
2016-10-26 13:10:00,247.89,247.92,247.56,247.6,4651.0,247.89,247.92,247.56,247.6,4651.0
2016-10-26 13:15:00,247.5,247.59,247.41,247.59,1000.0,247.5,247.59,247.41,247.59,1000.0
2016-10-26 13:20:00,247.55,247.64,247.54,247.61,700.0,247.55,247.64,247.54,247.61,700.0
2016-10-26 13:25:00,247.61,247.61,247.53,247.59,800.0,247.61,247.61,247.53,247.59,800.0
2016-10-26 13:30:00,247.54,247.57,247.4,247.5,1600.0,247.54,247.57,247.4,247.5,1600.0
2016-10-26 13:35:00,247.53,247.59,247.34,247.34,1780.0,247.53,247.59,247.34,247.34,1780.0
2016-10-26 13:40:00,247.41,247.5,246.87,246.89,3300.0,247.41,247.5,246.87,246.89,3300.0
2016-10-26 13:45:00,246.88,247.1,246.88,247.02,6800.0,246.88,247.1,246.88,247.02,6800.0
2016-10-26 13:50:00,247.02,247.02,246.76,246.83,2737.0,247.02,247.02,246.76,246.83,2737.0
2016-10-26 13:55:00,246.72,246.87,246.57,246.57,2802.0,246.72,246.87,246.57,246.57,2802.0
2016-10-26 14:00:00,246.66,246.8,246.4,246.6,6855.0,246.66,246.8,246.4,246.6,6855.0
2016-10-26 14:05:00,246.49,246.66,246.36,246.51,9409.0,246.49,246.66,246.36,246.51,9409.0
2016-10-26 14:10:00,246.5,246.81,246.5,246.81,2447.0,246.5,246.81,246.5,246.81,2447.0
2016-10-26 14:15:00,246.81,246.91,246.53,246.7,8080.0,246.81,246.91,246.53,246.7,8080.0
2016-10-26 14:20:00,246.78,247.07,246.72,246.95,4642.0,246.78,247.07,246.72,246.95,4642.0
2016-10-26 14:25:00,246.99,247.18,246.99,247.16,700.0,246.99,247.18,246.99,247.16,700.0
2016-10-26 14:30:00,247.1,247.29,246.95,247.05,6039.0,247.1,247.29,246.95,247.05,6039.0
2016-10-26 14:35:00,247.08,247.11,246.87,246.95,4260.0,247.08,247.11,246.87,246.95,4260.0
2016-10-26 14:40:00,247.0,247.24,246.81,246.86,13539.0,247.0,247.24,246.81,246.86,13539.0
2016-10-26 14:45:00,246.91,246.91,246.23,246.62,17519.0,246.91,246.91,246.23,246.62,17519.0
2016-10-26 14:50:00,246.58,246.58,246.05,246.05,4680.0,246.58,246.58,246.05,246.05,4680.0
2016-10-26 14:55:00,246.05,246.29,245.82,246.03,53189.0,246.05,246.29,245.82,246.03,53189.0
2016-10-26 15:00:00,246.02,246.15,245.93,246.08,30412.0,246.02,246.15,245.93,246.08,30412.0
2016-10-26 15:05:00,246.06,246.26,245.82,246.08,9817.0,246.06,246.26,245.82,246.08,9817.0
2016-10-26 15:10:00,246.11,246.16,246.01,246.12,6597.0,246.11,246.16,246.01,246.12,6597.0
2016-10-26 15:15:00,246.03,246.15,245.95,245.98,15131.0,246.03,246.15,245.95,245.98,15131.0
2016-10-26 15:20:00,246.06,246.15,246.02,246.09,3760.0,246.06,246.15,246.02,246.09,3760.0
2016-10-26 15:25:00,246.11,246.19,245.76,246.01,10694.0,246.11,246.19,245.76,246.01,10694.0
2016-10-26 15:30:00,246.01,246.1,245.91,245.95,4400.0,246.01,246.1,245.91,245.95,4400.0
2016-10-26 15:35:00,245.9,246.12,245.82,246.05,6641.0,245.9,246.12,245.82,246.05,6641.0
2016-10-26 15:40:00,246.0,246.19,245.92,246.04,11698.0,246.0,246.19,245.92,246.04,11698.0
2016-10-26 15:45:00,246.01,246.28,245.97,246.02,8494.0,246.01,246.28,245.97,246.02,8494.0
2016-10-26 15:50:00,246.1,246.26,246.02,246.13,12125.0,246.1,246.26,246.02,246.13,12125.0
2016-10-26 15:55:00,246.17,246.2,245.76,245.87,20783.0,246.17,246.2,245.76,245.87,20783.0
2016-10-27 09:30:00,245.89,248.14,245.89,246.47,7941.0,245.89,248.14,245.89,246.47,7941.0
2016-10-27 09:35:00,246.66,246.66,244.38,244.38,9485.0,246.66,246.66,244.38,244.38,9485.0
2016-10-27 09:40:00,244.13,244.24,243.05,243.55,16698.0,244.13,244.24,243.05,243.55,16698.0
2016-10-27 09:45:00,243.59,244.48,243.59,244.01,9559.0,243.59,244.48,243.59,244.01,9559.0
2016-10-27 09:50:00,244.01,244.28,243.89,244.28,4500.0,244.01,244.28,243.89,244.28,4500.0
2016-10-27 09:55:00,244.35,245.38,244.27,245.38,5218.0,244.35,245.38,244.27,245.38,5218.0
2016-10-27 10:00:00,245.37,245.37,243.5,243.5,4895.0,245.37,245.37,243.5,243.5,4895.0
2016-10-27 10:05:00,243.45,243.74,243.45,243.45,2800.0,243.45,243.74,243.45,243.45,2800.0
2016-10-27 10:10:00,243.37,243.5,243.05,243.05,4403.0,243.37,243.5,243.05,243.05,4403.0
2016-10-27 10:15:00,243.11,243.35,243.05,243.05,6228.0,243.11,243.35,243.05,243.05,6228.0
2016-10-27 10:20:00,243.05,243.28,242.74,242.74,10870.0,243.05,243.28,242.74,242.74,10870.0
2016-10-27 10:25:00,242.46,242.99,242.46,242.99,4950.0,242.46,242.99,242.46,242.99,4950.0
2016-10-27 10:30:00,243.1,243.22,243.05,243.21,5899.0,243.1,243.22,243.05,243.21,5899.0
2016-10-27 10:35:00,243.11,243.14,242.37,242.41,11578.0,243.11,243.14,242.37,242.41,11578.0
2016-10-27 10:40:00,242.41,242.61,242.21,242.36,5810.0,242.41,242.61,242.21,242.36,5810.0
2016-10-27 10:45:00,242.38,242.41,242.11,242.12,2850.0,242.38,242.41,242.11,242.12,2850.0
2016-10-27 10:50:00,242.23,242.39,242.15,242.25,8315.0,242.23,242.39,242.15,242.25,8315.0
2016-10-27 10:55:00,242.23,242.23,241.24,241.24,11644.0,242.23,242.23,241.24,241.24,11644.0
2016-10-27 11:00:00,241.37,241.75,241.25,241.67,3900.0,241.37,241.75,241.25,241.67,3900.0
2016-10-27 11:05:00,241.62,242.42,241.62,242.41,5066.0,241.62,242.42,241.62,242.41,5066.0
2016-10-27 11:10:00,242.38,242.44,242.0,242.0,2100.0,242.38,242.44,242.0,242.0,2100.0
2016-10-27 11:15:00,241.97,241.97,241.62,241.84,6988.0,241.97,241.97,241.62,241.84,6988.0
2016-10-27 11:20:00,241.86,242.21,241.77,242.21,4400.0,241.86,242.21,241.77,242.21,4400.0
2016-10-27 11:25:00,242.25,242.25,242.02,242.24,3088.0,242.25,242.25,242.02,242.24,3088.0
2016-10-27 11:30:00,242.32,242.38,242.06,242.06,3348.0,242.32,242.38,242.06,242.06,3348.0
2016-10-27 11:35:00,242.02,242.05,241.88,241.93,1650.0,242.02,242.05,241.88,241.93,1650.0
2016-10-27 11:40:00,241.91,242.06,241.64,242.06,3937.0,241.91,242.06,241.64,242.06,3937.0
2016-10-27 11:45:00,242.15,242.47,242.15,242.34,6800.0,242.15,242.47,242.15,242.34,6800.0
2016-10-27 11:50:00,242.42,242.65,242.37,242.37,2857.0,242.42,242.65,242.37,242.37,2857.0
2016-10-27 11:55:00,242.37,243.26,242.37,243.24,9674.0,242.37,243.26,242.37,243.24,9674.0
2016-10-27 12:00:00,243.26,243.32,243.03,243.11,3532.0,243.26,243.32,243.03,243.11,3532.0
2016-10-27 12:05:00,243.2,243.26,243.08,243.08,2600.0,243.2,243.26,243.08,243.08,2600.0
2016-10-27 12:10:00,243.07,243.3,243.02,243.1,5200.0,243.07,243.3,243.02,243.1,5200.0
2016-10-27 12:15:00,243.24,243.29,243.09,243.23,1300.0,243.24,243.29,243.09,243.23,1300.0
2016-10-27 12:20:00,243.25,243.25,243.0,243.0,1400.0,243.25,243.25,243.0,243.0,1400.0
2016-10-27 12:25:00,243.0,243.15,242.95,242.95,2500.0,243.0,243.15,242.95,242.95,2500.0
2016-10-27 12:30:00,243.13,243.13,242.87,242.87,700.0,243.13,243.13,242.87,242.87,700.0
2016-10-27 12:35:00,242.92,242.92,242.43,242.64,2200.0,242.92,242.92,242.43,242.64,2200.0
2016-10-27 12:40:00,242.45,242.46,242.27,242.33,700.0,242.45,242.46,242.27,242.33,700.0
2016-10-27 12:45:00,242.21,242.33,242.17,242.33,1000.0,242.21,242.33,242.17,242.33,1000.0
2016-10-27 12:50:00,242.47,242.47,242.29,242.3,600.0,242.47,242.47,242.29,242.3,600.0
2016-10-27 12:55:00,242.39,242.59,242.39,242.59,684.0,242.39,242.59,242.39,242.59,684.0
2016-10-27 13:00:00,242.54,242.54,242.29,242.29,9504.0,242.54,242.54,242.29,242.29,9504.0
2016-10-27 13:05:00,242.25,242.25,241.82,241.82,12921.0,242.25,242.25,241.82,241.82,12921.0
2016-10-27 13:10:00,241.79,241.94,241.79,241.93,1589.0,241.79,241.94,241.79,241.93,1589.0
2016-10-27 13:15:00,241.9,242.16,241.9,242.14,1700.0,241.9,242.16,241.9,242.14,1700.0
2016-10-27 13:20:00,242.07,242.08,241.87,241.99,3900.0,242.07,242.08,241.87,241.99,3900.0
2016-10-27 13:25:00,242.01,242.02,241.78,241.97,3088.0,242.01,242.02,241.78,241.97,3088.0
2016-10-27 13:30:00,242.05,242.05,241.81,241.87,3600.0,242.05,242.05,241.81,241.87,3600.0
2016-10-27 13:35:00,241.87,242.13,241.87,242.03,5000.0,241.87,242.13,241.87,242.03,5000.0
2016-10-27 13:40:00,242.0,242.0,241.87,241.97,2600.0,242.0,242.0,241.87,241.97,2600.0
2016-10-27 13:45:00,241.94,241.94,241.78,241.83,2379.0,241.94,241.94,241.78,241.83,2379.0
2016-10-27 13:50:00,241.76,241.89,241.76,241.84,1471.0,241.76,241.89,241.76,241.84,1471.0
2016-10-27 13:55:00,241.74,241.82,241.54,241.54,1374.0,241.74,241.82,241.54,241.54,1374.0
2016-10-27 14:00:00,241.6,241.8,241.56,241.73,4265.0,241.6,241.8,241.56,241.73,4265.0
2016-10-27 14:05:00,241.72,241.74,241.62,241.62,1100.0,241.72,241.74,241.62,241.62,1100.0
2016-10-27 14:10:00,241.55,241.84,241.5,241.74,4596.0,241.55,241.84,241.5,241.74,4596.0
2016-10-27 14:15:00,241.71,241.71,241.13,241.14,2958.0,241.71,241.71,241.13,241.14,2958.0
2016-10-27 14:20:00,241.14,241.32,240.88,240.89,7957.0,241.14,241.32,240.88,240.89,7957.0
2016-10-27 14:25:00,240.83,240.91,240.64,240.85,7274.0,240.83,240.91,240.64,240.85,7274.0
2016-10-27 14:30:00,240.91,240.93,240.39,240.44,11330.0,240.91,240.93,240.39,240.44,11330.0
2016-10-27 14:35:00,240.4,240.4,240.06,240.31,6523.0,240.4,240.4,240.06,240.31,6523.0
2016-10-27 14:40:00,240.22,240.44,240.2,240.3,3477.0,240.22,240.44,240.2,240.3,3477.0
2016-10-27 14:45:00,240.34,240.35,240.12,240.13,7501.0,240.34,240.35,240.12,240.13,7501.0
2016-10-27 14:50:00,240.26,240.26,239.93,240.13,10849.0,240.26,240.26,239.93,240.13,10849.0
2016-10-27 14:55:00,240.08,240.15,239.9,240.15,6413.0,240.08,240.15,239.9,240.15,6413.0
2016-10-27 15:00:00,240.1,240.28,240.05,240.13,11147.0,240.1,240.28,240.05,240.13,11147.0
2016-10-27 15:05:00,240.11,240.35,240.04,240.26,9200.0,240.11,240.35,240.04,240.26,9200.0
2016-10-27 15:10:00,240.23,240.31,239.97,239.97,7735.0,240.23,240.31,239.97,239.97,7735.0
2016-10-27 15:15:00,239.98,240.0,239.69,239.71,8067.0,239.98,240.0,239.69,239.71,8067.0
2016-10-27 15:20:00,239.72,239.85,239.65,239.79,7388.0,239.72,239.85,239.65,239.79,7388.0
2016-10-27 15:25:00,239.76,239.88,239.66,239.86,6872.0,239.76,239.88,239.66,239.86,6872.0
2016-10-27 15:30:00,239.86,239.91,239.44,239.61,10966.0,239.86,239.91,239.44,239.61,10966.0
2016-10-27 15:35:00,239.62,239.74,239.6,239.64,6400.0,239.62,239.74,239.6,239.64,6400.0
2016-10-27 15:40:00,239.64,239.91,239.63,239.86,8365.0,239.64,239.91,239.63,239.86,8365.0
2016-10-27 15:45:00,239.91,239.92,239.79,239.88,8158.0,239.91,239.92,239.79,239.88,8158.0
2016-10-27 15:50:00,239.92,239.97,239.82,239.89,26386.0,239.92,239.97,239.82,239.89,26386.0
2016-10-27 15:55:00,239.92,240.0,239.82,239.86,40247.0,239.92,240.0,239.82,239.86,40247.0
2016-10-28 09:30:00,239.86,241.31,239.41,240.72,15008.0,239.86,241.31,239.41,240.72,15008.0
2016-10-28 09:35:00,240.83,241.92,240.83,241.83,9513.0,240.83,241.92,240.83,241.83,9513.0
2016-10-28 09:40:00,241.6,241.84,241.2,241.69,5464.0,241.6,241.84,241.2,241.69,5464.0
2016-10-28 09:45:00,241.92,241.92,241.03,241.82,4175.0,241.92,241.92,241.03,241.82,4175.0
2016-10-28 09:50:00,241.87,242.11,241.72,241.82,12547.0,241.87,242.11,241.72,241.82,12547.0
2016-10-28 09:55:00,241.76,241.84,241.34,241.34,6419.0,241.76,241.84,241.34,241.34,6419.0
2016-10-28 10:00:00,241.43,241.56,241.28,241.56,11228.0,241.43,241.56,241.28,241.56,11228.0
2016-10-28 10:05:00,241.65,242.36,241.65,242.35,2200.0,241.65,242.36,241.65,242.35,2200.0
2016-10-28 10:10:00,242.32,242.68,241.95,242.53,5720.0,242.32,242.68,241.95,242.53,5720.0
2016-10-28 10:15:00,242.63,243.04,242.63,242.99,4400.0,242.63,243.04,242.63,242.99,4400.0
2016-10-28 10:20:00,243.0,243.1,242.83,243.1,3200.0,243.0,243.1,242.83,243.1,3200.0
2016-10-28 10:25:00,243.0,243.36,242.99,243.26,4940.0,243.0,243.36,242.99,243.26,4940.0
2016-10-28 10:30:00,243.35,244.28,243.31,244.2,5247.0,243.35,244.28,243.31,244.2,5247.0
2016-10-28 10:35:00,244.35,244.35,243.48,243.7,9573.0,244.35,244.35,243.48,243.7,9573.0
2016-10-28 10:40:00,243.72,243.78,243.4,243.4,5156.0,243.72,243.78,243.4,243.4,5156.0
2016-10-28 10:45:00,243.44,243.52,243.26,243.26,15146.0,243.44,243.52,243.26,243.26,15146.0
2016-10-28 10:50:00,243.27,243.27,242.7,243.07,15207.0,243.27,243.27,242.7,243.07,15207.0
2016-10-28 10:55:00,242.99,242.99,242.55,242.93,9084.0,242.99,242.99,242.55,242.93,9084.0
2016-10-28 11:00:00,242.86,243.23,242.77,242.78,9843.0,242.86,243.23,242.77,242.78,9843.0
2016-10-28 11:05:00,242.8,242.88,242.76,242.8,2300.0,242.8,242.88,242.76,242.8,2300.0
2016-10-28 11:10:00,242.8,242.8,242.57,242.66,3400.0,242.8,242.8,242.57,242.66,3400.0
2016-10-28 11:15:00,242.65,242.9,242.65,242.89,1100.0,242.65,242.9,242.65,242.89,1100.0
2016-10-28 11:20:00,243.02,243.5,242.83,243.23,12650.0,243.02,243.5,242.83,243.23,12650.0
2016-10-28 11:25:00,243.2,243.28,242.97,243.28,3747.0,243.2,243.28,242.97,243.28,3747.0
2016-10-28 11:30:00,243.27,243.39,243.14,243.29,1300.0,243.27,243.39,243.14,243.29,1300.0
2016-10-28 11:35:00,243.3,243.37,242.78,242.79,7700.0,243.3,243.37,242.78,242.79,7700.0
2016-10-28 11:40:00,242.8,242.8,242.51,242.69,2300.0,242.8,242.8,242.51,242.69,2300.0
2016-10-28 11:45:00,242.69,242.77,242.49,242.67,6094.0,242.69,242.77,242.49,242.67,6094.0
2016-10-28 11:50:00,242.65,243.0,242.65,243.0,1100.0,242.65,243.0,242.65,243.0,1100.0
2016-10-28 11:55:00,242.97,243.0,242.54,242.56,2736.0,242.97,243.0,242.54,242.56,2736.0
2016-10-28 12:00:00,242.35,242.56,242.35,242.48,1900.0,242.35,242.56,242.35,242.48,1900.0
2016-10-28 12:05:00,242.56,242.9,242.56,242.68,2552.0,242.56,242.9,242.56,242.68,2552.0
2016-10-28 12:10:00,242.65,243.06,242.65,242.98,3100.0,242.65,243.06,242.65,242.98,3100.0
2016-10-28 12:15:00,243.0,243.22,242.98,243.19,14736.0,243.0,243.22,242.98,243.19,14736.0
2016-10-28 12:20:00,243.22,243.34,242.99,243.0,12574.0,243.22,243.34,242.99,243.0,12574.0
2016-10-28 12:25:00,243.0,243.1,242.94,242.97,5336.0,243.0,243.1,242.94,242.97,5336.0
2016-10-28 12:30:00,243.02,243.1,242.96,243.02,2350.0,243.02,243.1,242.96,243.02,2350.0
2016-10-28 12:35:00,243.03,243.15,242.91,242.91,3800.0,243.03,243.15,242.91,242.91,3800.0
2016-10-28 12:40:00,242.91,242.96,242.74,242.75,2100.0,242.91,242.96,242.74,242.75,2100.0
2016-10-28 12:45:00,242.79,243.01,242.79,242.96,5139.0,242.79,243.01,242.79,242.96,5139.0
2016-10-28 12:50:00,242.99,243.08,242.98,243.08,2400.0,242.99,243.08,242.98,243.08,2400.0
2016-10-28 12:55:00,243.12,243.17,243.08,243.08,1100.0,243.12,243.17,243.08,243.08,1100.0
2016-10-28 13:00:00,243.0,243.08,242.24,242.24,2454.0,243.0,243.08,242.24,242.24,2454.0
2016-10-28 13:05:00,242.22,242.22,241.3,241.3,5150.0,242.22,242.22,241.3,241.3,5150.0
2016-10-28 13:10:00,241.25,241.79,241.22,241.79,3708.0,241.25,241.79,241.22,241.79,3708.0
2016-10-28 13:15:00,241.88,241.9,241.5,241.5,725.0,241.88,241.9,241.5,241.5,725.0
2016-10-28 13:20:00,241.49,241.9,241.43,241.46,7734.0,241.49,241.9,241.43,241.46,7734.0
2016-10-28 13:25:00,241.47,241.6,241.39,241.44,2305.0,241.47,241.6,241.39,241.44,2305.0
2016-10-28 13:30:00,241.22,241.46,240.96,241.01,3257.0,241.22,241.46,240.96,241.01,3257.0
2016-10-28 13:35:00,240.93,241.01,240.31,240.64,6369.0,240.93,241.01,240.31,240.64,6369.0
2016-10-28 13:40:00,240.67,241.19,240.55,241.05,3406.0,240.67,241.19,240.55,241.05,3406.0
2016-10-28 13:45:00,241.28,241.29,240.97,241.1,8171.0,241.28,241.29,240.97,241.1,8171.0
2016-10-28 13:50:00,240.76,241.45,240.75,241.18,8200.0,240.76,241.45,240.75,241.18,8200.0
2016-10-28 13:55:00,241.13,241.33,240.8,240.87,3750.0,241.13,241.33,240.8,240.87,3750.0
2016-10-28 14:00:00,240.96,241.18,240.96,241.18,2100.0,240.96,241.18,240.96,241.18,2100.0
2016-10-28 14:05:00,241.3,241.3,240.93,241.02,3600.0,241.3,241.3,240.93,241.02,3600.0
2016-10-28 14:10:00,241.16,241.28,240.94,241.28,1700.0,241.16,241.28,240.94,241.28,1700.0
2016-10-28 14:15:00,241.2,241.54,240.97,241.19,5574.0,241.2,241.54,240.97,241.19,5574.0
2016-10-28 14:20:00,241.32,241.85,241.32,241.77,2422.0,241.32,241.85,241.32,241.77,2422.0
2016-10-28 14:25:00,241.75,241.75,241.3,241.45,3400.0,241.75,241.75,241.3,241.45,3400.0
2016-10-28 14:30:00,241.45,241.82,241.27,241.82,1800.0,241.45,241.82,241.27,241.82,1800.0
2016-10-28 14:35:00,241.75,241.75,241.4,241.5,3100.0,241.75,241.75,241.4,241.5,3100.0
2016-10-28 14:40:00,241.41,241.51,241.2,241.33,4718.0,241.41,241.51,241.2,241.33,4718.0
2016-10-28 14:45:00,241.38,241.51,241.3,241.5,6371.0,241.38,241.51,241.3,241.5,6371.0
2016-10-28 14:50:00,241.51,241.91,241.51,241.85,900.0,241.51,241.91,241.51,241.85,900.0
2016-10-28 14:55:00,241.85,242.48,241.85,242.47,1200.0,241.85,242.48,241.85,242.47,1200.0
2016-10-28 15:00:00,242.49,242.5,242.16,242.37,5180.0,242.49,242.5,242.16,242.37,5180.0
2016-10-28 15:05:00,242.35,242.5,242.08,242.25,6248.0,242.35,242.5,242.08,242.25,6248.0
2016-10-28 15:10:00,242.36,242.46,242.07,242.37,5093.0,242.36,242.46,242.07,242.37,5093.0
2016-10-28 15:15:00,242.49,242.52,242.11,242.52,4191.0,242.49,242.52,242.11,242.52,4191.0
2016-10-28 15:20:00,242.49,242.9,242.47,242.9,1900.0,242.49,242.9,242.47,242.9,1900.0
2016-10-28 15:25:00,242.84,243.37,242.84,242.94,16388.0,242.84,243.37,242.84,242.94,16388.0
2016-10-28 15:30:00,242.86,242.96,242.73,242.87,1500.0,242.86,242.96,242.73,242.87,1500.0
2016-10-28 15:35:00,242.96,243.0,242.67,242.7,4301.0,242.96,243.0,242.67,242.7,4301.0
2016-10-28 15:40:00,242.73,242.85,242.31,242.53,6436.0,242.73,242.85,242.31,242.53,6436.0
2016-10-28 15:45:00,242.5,242.57,242.22,242.57,5218.0,242.5,242.57,242.22,242.57,5218.0
2016-10-28 15:50:00,242.46,242.6,242.25,242.25,7837.0,242.46,242.6,242.25,242.25,7837.0
2016-10-28 15:55:00,242.31,242.52,242.03,242.3,21830.0,242.31,242.52,242.03,242.3,21830.0
2016-10-31 09:30:00,243.49,243.49,242.88,243.08,5852.0,243.49,243.49,242.88,243.08,5852.0
2016-10-31 09:35:00,243.08,243.08,242.31,242.66,6012.0,243.08,243.08,242.31,242.66,6012.0
2016-10-31 09:40:00,242.54,242.55,242.27,242.5,6719.0,242.54,242.55,242.27,242.5,6719.0
2016-10-31 09:45:00,242.63,242.63,241.53,242.19,4229.0,242.63,242.63,241.53,242.19,4229.0
2016-10-31 09:50:00,242.17,242.18,241.18,241.18,4900.0,242.17,242.18,241.18,241.18,4900.0
2016-10-31 09:55:00,241.44,241.68,241.04,241.4,2512.0,241.44,241.68,241.04,241.4,2512.0
2016-10-31 10:00:00,241.36,241.88,241.36,241.76,4900.0,241.36,241.88,241.36,241.76,4900.0
2016-10-31 10:05:00,241.7,241.71,241.41,241.63,4200.0,241.7,241.71,241.41,241.63,4200.0
2016-10-31 10:10:00,241.56,241.85,241.07,241.07,7230.0,241.56,241.85,241.07,241.07,7230.0
2016-10-31 10:15:00,241.12,241.65,241.12,241.64,2610.0,241.12,241.65,241.12,241.64,2610.0
2016-10-31 10:20:00,241.53,241.76,241.27,241.56,3702.0,241.53,241.76,241.27,241.56,3702.0
2016-10-31 10:25:00,241.75,241.82,241.68,241.68,3400.0,241.75,241.82,241.68,241.68,3400.0
2016-10-31 10:30:00,241.67,241.76,241.07,241.07,7200.0,241.67,241.76,241.07,241.07,7200.0
2016-10-31 10:35:00,241.01,241.05,240.72,240.72,2596.0,241.01,241.05,240.72,240.72,2596.0
2016-10-31 10:40:00,240.78,241.39,240.78,240.96,4639.0,240.78,241.39,240.78,240.96,4639.0
2016-10-31 10:45:00,241.34,241.97,241.19,241.97,1542.0,241.34,241.97,241.19,241.97,1542.0
2016-10-31 10:50:00,241.87,242.24,241.82,242.2,2899.0,241.87,242.24,241.82,242.2,2899.0
2016-10-31 10:55:00,242.17,242.18,241.73,241.73,2384.0,242.17,242.18,241.73,241.73,2384.0
2016-10-31 11:00:00,241.83,242.09,241.83,242.09,952.0,241.83,242.09,241.83,242.09,952.0
2016-10-31 11:05:00,242.13,242.17,241.96,242.09,4206.0,242.13,242.17,241.96,242.09,4206.0
2016-10-31 11:10:00,242.19,242.41,242.04,242.41,1862.0,242.19,242.41,242.04,242.41,1862.0
2016-10-31 11:15:00,242.5,242.64,242.5,242.52,1900.0,242.5,242.64,242.5,242.52,1900.0
2016-10-31 11:20:00,242.52,242.77,242.51,242.69,757.0,242.52,242.77,242.51,242.69,757.0
2016-10-31 11:25:00,242.86,243.23,242.66,242.81,3420.0,242.86,243.23,242.66,242.81,3420.0
2016-10-31 11:30:00,242.95,243.06,242.75,242.75,800.0,242.95,243.06,242.75,242.75,800.0
2016-10-31 11:35:00,242.8,242.82,242.73,242.74,1600.0,242.8,242.82,242.73,242.74,1600.0
2016-10-31 11:40:00,242.7,243.01,242.7,242.88,1300.0,242.7,243.01,242.7,242.88,1300.0
2016-10-31 11:45:00,242.96,242.96,242.7,242.9,3677.0,242.96,242.96,242.7,242.9,3677.0
2016-10-31 11:50:00,242.91,243.02,242.79,243.02,1515.0,242.91,243.02,242.79,243.02,1515.0
2016-10-31 11:55:00,242.94,243.23,242.94,242.96,2600.0,242.94,243.23,242.94,242.96,2600.0
2016-10-31 12:00:00,243.06,243.14,243.04,243.05,1200.0,243.06,243.14,243.04,243.05,1200.0
2016-10-31 12:05:00,243.09,243.2,243.05,243.18,900.0,243.09,243.2,243.05,243.18,900.0
2016-10-31 12:10:00,243.18,243.24,243.08,243.22,1600.0,243.18,243.24,243.08,243.22,1600.0
2016-10-31 12:15:00,243.22,243.22,242.98,242.98,2200.0,243.22,243.22,242.98,242.98,2200.0
2016-10-31 12:20:00,243.0,243.01,242.88,242.98,1434.0,243.0,243.01,242.88,242.98,1434.0
2016-10-31 12:25:00,243.01,243.25,243.01,243.25,536.0,243.01,243.25,243.01,243.25,536.0
2016-10-31 12:30:00,243.24,243.32,243.23,243.23,2100.0,243.24,243.32,243.23,243.23,2100.0
2016-10-31 12:35:00,243.29,243.52,243.21,243.38,2824.0,243.29,243.52,243.21,243.38,2824.0
2016-10-31 12:40:00,243.35,243.52,243.35,243.52,700.0,243.35,243.52,243.35,243.52,700.0
2016-10-31 12:45:00,243.45,243.45,243.16,243.16,800.0,243.45,243.45,243.16,243.16,800.0
2016-10-31 12:50:00,243.2,243.38,243.2,243.38,1800.0,243.2,243.38,243.2,243.38,1800.0
2016-10-31 12:55:00,243.31,243.41,243.27,243.27,1939.0,243.31,243.41,243.27,243.27,1939.0
2016-10-31 13:00:00,243.31,243.36,243.27,243.31,1700.0,243.31,243.36,243.27,243.31,1700.0
2016-10-31 13:05:00,243.2,243.25,243.05,243.15,3500.0,243.2,243.25,243.05,243.15,3500.0
2016-10-31 13:10:00,243.14,243.39,243.14,243.39,3269.0,243.14,243.39,243.14,243.39,3269.0
2016-10-31 13:15:00,243.32,243.41,243.12,243.12,3125.0,243.32,243.41,243.12,243.12,3125.0
2016-10-31 13:20:00,243.17,243.44,243.17,243.44,3896.0,243.17,243.44,243.17,243.44,3896.0
2016-10-31 13:25:00,243.42,243.47,243.38,243.47,1100.0,243.42,243.47,243.38,243.47,1100.0
2016-10-31 13:30:00,243.39,243.52,243.28,243.52,2500.0,243.39,243.52,243.28,243.52,2500.0
2016-10-31 13:35:00,243.47,243.5,243.27,243.31,2300.0,243.47,243.5,243.27,243.31,2300.0
2016-10-31 13:40:00,243.34,243.42,243.25,243.38,1600.0,243.34,243.42,243.25,243.38,1600.0
2016-10-31 13:45:00,243.38,243.5,243.35,243.5,800.0,243.38,243.5,243.35,243.5,800.0
2016-10-31 13:50:00,243.63,243.72,243.47,243.47,2750.0,243.63,243.72,243.47,243.47,2750.0
2016-10-31 13:55:00,243.34,243.38,243.13,243.34,2300.0,243.34,243.38,243.13,243.34,2300.0
2016-10-31 14:00:00,243.21,243.44,243.21,243.38,2200.0,243.21,243.44,243.21,243.38,2200.0
2016-10-31 14:05:00,243.37,243.4,243.19,243.19,2100.0,243.37,243.4,243.19,243.19,2100.0
2016-10-31 14:10:00,243.15,243.15,242.87,242.91,3591.0,243.15,243.15,242.87,242.91,3591.0
2016-10-31 14:15:00,242.97,243.18,242.92,242.92,4400.0,242.97,243.18,242.92,242.92,4400.0
2016-10-31 14:20:00,242.91,242.98,242.79,242.88,2937.0,242.91,242.98,242.79,242.88,2937.0
2016-10-31 14:25:00,242.87,242.89,242.64,242.64,2600.0,242.87,242.89,242.64,242.64,2600.0
2016-10-31 14:30:00,242.73,242.95,242.71,242.93,2475.0,242.73,242.95,242.71,242.93,2475.0
2016-10-31 14:35:00,242.96,243.01,242.89,242.96,2300.0,242.96,243.01,242.89,242.96,2300.0
2016-10-31 14:40:00,243.04,243.07,242.84,243.06,4479.0,243.04,243.07,242.84,243.06,4479.0
2016-10-31 14:45:00,243.04,243.04,242.84,242.86,1815.0,243.04,243.04,242.84,242.86,1815.0
2016-10-31 14:50:00,242.93,243.29,242.93,243.25,3599.0,242.93,243.29,242.93,243.25,3599.0
2016-10-31 14:55:00,243.27,243.33,243.15,243.15,6700.0,243.27,243.33,243.15,243.15,6700.0
2016-10-31 15:00:00,243.25,243.39,243.17,243.39,2300.0,243.25,243.39,243.17,243.39,2300.0
2016-10-31 15:05:00,243.39,243.69,243.37,243.61,3700.0,243.39,243.69,243.37,243.61,3700.0
2016-10-31 15:10:00,243.56,244.03,243.55,243.99,4091.0,243.56,244.03,243.55,243.99,4091.0
2016-10-31 15:15:00,244.0,244.05,243.78,243.85,5618.0,244.0,244.05,243.78,243.85,5618.0
2016-10-31 15:20:00,243.94,244.09,243.89,244.04,3300.0,243.94,244.09,243.89,244.04,3300.0
2016-10-31 15:25:00,244.05,244.28,243.96,244.2,6297.0,244.05,244.28,243.96,244.2,6297.0
2016-10-31 15:30:00,244.19,244.29,243.78,244.02,8283.0,244.19,244.29,243.78,244.02,8283.0
2016-10-31 15:35:00,244.04,244.13,243.71,243.71,5336.0,244.04,244.13,243.71,243.71,5336.0
2016-10-31 15:40:00,243.65,243.76,243.41,243.6,8060.0,243.65,243.76,243.41,243.6,8060.0
2016-10-31 15:45:00,243.64,243.69,243.56,243.65,13997.0,243.64,243.69,243.56,243.65,13997.0
2016-10-31 15:50:00,243.63,243.65,243.48,243.53,21962.0,243.63,243.65,243.48,243.53,21962.0
2016-10-31 15:55:00,243.6,243.64,243.26,243.42,47905.0,243.6,243.64,243.26,243.42,47905.0
2016-11-01 09:30:00,242.82,242.82,242.12,242.3,8300.0,242.82,242.82,242.12,242.3,8300.0
2016-11-01 09:35:00,242.31,242.81,242.31,242.49,3895.0,242.31,242.81,242.31,242.49,3895.0
2016-11-01 09:40:00,242.45,242.96,242.2,242.96,4434.0,242.45,242.96,242.2,242.96,4434.0
2016-11-01 09:45:00,242.97,243.67,242.96,243.26,2100.0,242.97,243.67,242.96,243.26,2100.0
2016-11-01 09:50:00,243.32,243.45,242.94,243.09,3700.0,243.32,243.45,242.94,243.09,3700.0
2016-11-01 09:55:00,242.94,243.22,242.82,243.07,6649.0,242.94,243.22,242.82,243.07,6649.0
2016-11-01 10:00:00,243.1,243.5,242.91,243.23,3200.0,243.1,243.5,242.91,243.23,3200.0
2016-11-01 10:05:00,243.24,243.68,243.11,243.27,1925.0,243.24,243.68,243.11,243.27,1925.0
2016-11-01 10:10:00,243.26,243.47,242.75,242.87,2798.0,243.26,243.47,242.75,242.87,2798.0
2016-11-01 10:15:00,242.89,243.31,242.89,243.13,2300.0,242.89,243.31,242.89,243.13,2300.0
2016-11-01 10:20:00,243.11,243.11,242.87,242.93,3086.0,243.11,243.11,242.87,242.93,3086.0
2016-11-01 10:25:00,243.03,243.1,242.95,243.06,2679.0,243.03,243.1,242.95,243.06,2679.0
2016-11-01 10:30:00,242.86,242.89,242.72,242.88,1925.0,242.86,242.89,242.72,242.88,1925.0
2016-11-01 10:35:00,242.93,242.93,242.56,242.56,2570.0,242.93,242.93,242.56,242.56,2570.0
2016-11-01 10:40:00,242.67,242.8,242.57,242.73,2200.0,242.67,242.8,242.57,242.73,2200.0
2016-11-01 10:45:00,242.5,242.57,242.45,242.57,500.0,242.5,242.57,242.45,242.57,500.0
2016-11-01 10:50:00,242.62,242.77,242.48,242.63,1600.0,242.62,242.77,242.48,242.63,1600.0
2016-11-01 10:55:00,242.5,242.56,242.35,242.35,1200.0,242.5,242.56,242.35,242.35,1200.0
2016-11-01 11:00:00,242.35,242.37,241.96,242.19,3033.0,242.35,242.37,241.96,242.19,3033.0
2016-11-01 11:05:00,242.02,242.15,241.96,242.07,3300.0,242.02,242.15,241.96,242.07,3300.0
2016-11-01 11:10:00,242.01,242.01,241.79,241.79,2100.0,242.01,242.01,241.79,241.79,2100.0
2016-11-01 11:15:00,241.87,242.15,241.86,241.95,3502.0,241.87,242.15,241.86,241.95,3502.0
2016-11-01 11:20:00,241.87,241.87,241.67,241.68,1185.0,241.87,241.87,241.67,241.68,1185.0
2016-11-01 11:25:00,241.75,242.31,241.74,242.05,4500.0,241.75,242.31,241.74,242.05,4500.0
2016-11-01 11:30:00,241.91,241.92,241.5,241.76,2012.0,241.91,241.92,241.5,241.76,2012.0
2016-11-01 11:35:00,241.85,242.02,241.85,242.02,400.0,241.85,242.02,241.85,242.02,400.0
2016-11-01 11:40:00,242.04,242.4,241.96,242.4,1700.0,242.04,242.4,241.96,242.4,1700.0
2016-11-01 11:45:00,242.39,242.57,242.39,242.47,1900.0,242.39,242.57,242.39,242.47,1900.0
2016-11-01 11:50:00,242.41,242.43,242.21,242.21,2225.0,242.41,242.43,242.21,242.21,2225.0
2016-11-01 11:55:00,242.29,242.29,241.95,242.1,3380.0,242.29,242.29,241.95,242.1,3380.0
2016-11-01 12:00:00,242.11,242.19,241.5,241.71,16419.0,242.11,242.19,241.5,241.71,16419.0
2016-11-01 12:05:00,241.77,241.85,241.27,241.34,2920.0,241.77,241.85,241.27,241.34,2920.0
2016-11-01 12:10:00,241.24,241.42,241.0,241.27,5595.0,241.24,241.42,241.0,241.27,5595.0
2016-11-01 12:15:00,241.29,241.29,240.9,240.96,3297.0,241.29,241.29,240.9,240.96,3297.0
2016-11-01 12:20:00,240.91,241.45,240.79,241.22,3654.0,240.91,241.45,240.79,241.22,3654.0
2016-11-01 12:25:00,241.08,241.34,241.02,241.02,1800.0,241.08,241.34,241.02,241.02,1800.0
2016-11-01 12:30:00,240.99,241.48,240.91,241.34,3200.0,240.99,241.48,240.91,241.34,3200.0
2016-11-01 12:35:00,241.39,241.53,241.14,241.14,2190.0,241.39,241.53,241.14,241.14,2190.0
2016-11-01 12:40:00,241.11,241.3,240.91,240.96,2326.0,241.11,241.3,240.91,240.96,2326.0
2016-11-01 12:45:00,241.17,241.19,240.67,240.67,2205.0,241.17,241.19,240.67,240.67,2205.0
2016-11-01 12:50:00,240.76,240.89,240.74,240.81,2700.0,240.76,240.89,240.74,240.81,2700.0
2016-11-01 12:55:00,240.88,240.88,240.7,240.83,700.0,240.88,240.88,240.7,240.83,700.0
2016-11-01 13:00:00,240.82,240.87,240.55,240.66,4313.0,240.82,240.87,240.55,240.66,4313.0
2016-11-01 13:05:00,240.58,240.65,240.35,240.38,1952.0,240.58,240.65,240.35,240.38,1952.0
2016-11-01 13:10:00,240.38,240.7,240.38,240.55,3100.0,240.38,240.7,240.38,240.55,3100.0
2016-11-01 13:15:00,240.47,240.47,240.1,240.16,2569.0,240.47,240.47,240.1,240.16,2569.0
2016-11-01 13:20:00,240.22,240.23,240.01,240.02,2400.0,240.22,240.23,240.01,240.02,2400.0
2016-11-01 13:25:00,240.0,240.19,240.0,240.13,2558.0,240.0,240.19,240.0,240.13,2558.0
2016-11-01 13:30:00,240.17,240.17,239.66,239.84,3828.0,240.17,240.17,239.66,239.84,3828.0
2016-11-01 13:35:00,239.88,239.99,239.75,239.75,1881.0,239.88,239.99,239.75,239.75,1881.0
2016-11-01 13:40:00,239.88,239.88,239.37,239.54,7254.0,239.88,239.88,239.37,239.54,7254.0
2016-11-01 13:45:00,239.43,239.46,239.26,239.46,3100.0,239.43,239.46,239.26,239.46,3100.0
2016-11-01 13:50:00,239.63,239.76,239.48,239.48,3739.0,239.63,239.76,239.48,239.48,3739.0
2016-11-01 13:55:00,239.6,239.68,239.5,239.62,5074.0,239.6,239.68,239.5,239.62,5074.0
2016-11-01 14:00:00,239.66,239.69,239.43,239.63,3200.0,239.66,239.69,239.43,239.63,3200.0
2016-11-01 14:05:00,239.68,239.68,239.41,239.63,4943.0,239.68,239.68,239.41,239.63,4943.0
2016-11-01 14:10:00,239.63,239.81,239.55,239.58,5000.0,239.63,239.81,239.55,239.58,5000.0
2016-11-01 14:15:00,239.6,239.62,238.76,238.84,8550.0,239.6,239.62,238.76,238.84,8550.0
2016-11-01 14:20:00,239.03,239.41,239.03,239.4,5326.0,239.03,239.41,239.03,239.4,5326.0
2016-11-01 14:25:00,239.4,240.12,239.39,240.12,3700.0,239.4,240.12,239.39,240.12,3700.0
2016-11-01 14:30:00,240.23,240.36,240.05,240.2,2705.0,240.23,240.36,240.05,240.2,2705.0
2016-11-01 14:35:00,240.15,240.22,239.8,240.04,7100.0,240.15,240.22,239.8,240.04,7100.0
2016-11-01 14:40:00,239.9,239.9,239.47,239.79,3400.0,239.9,239.9,239.47,239.79,3400.0
2016-11-01 14:45:00,239.66,239.77,239.28,239.38,3700.0,239.66,239.77,239.28,239.38,3700.0
2016-11-01 14:50:00,239.36,239.58,239.11,239.58,2300.0,239.36,239.58,239.11,239.58,2300.0
2016-11-01 14:55:00,239.61,239.61,239.13,239.21,3950.0,239.61,239.61,239.13,239.21,3950.0
2016-11-01 15:00:00,239.15,239.24,238.87,238.98,3127.0,239.15,239.24,238.87,238.98,3127.0
2016-11-01 15:05:00,239.13,239.37,238.99,239.16,3200.0,239.13,239.37,238.99,239.16,3200.0
2016-11-01 15:10:00,239.16,239.28,238.94,239.19,3550.0,239.16,239.28,238.94,239.19,3550.0
2016-11-01 15:15:00,239.05,239.69,239.01,239.4,6234.0,239.05,239.69,239.01,239.4,6234.0
2016-11-01 15:20:00,239.32,239.44,239.02,239.29,2500.0,239.32,239.44,239.02,239.29,2500.0
2016-11-01 15:25:00,239.3,239.53,239.09,239.53,8280.0,239.3,239.53,239.09,239.53,8280.0
2016-11-01 15:30:00,239.45,239.45,239.24,239.44,4394.0,239.45,239.45,239.24,239.44,4394.0
2016-11-01 15:35:00,239.3,239.85,239.3,239.85,7050.0,239.3,239.85,239.3,239.85,7050.0
2016-11-01 15:40:00,239.71,239.78,239.36,239.73,6300.0,239.71,239.78,239.36,239.73,6300.0
2016-11-01 15:45:00,239.63,240.22,239.62,239.98,9010.0,239.63,240.22,239.62,239.98,9010.0
2016-11-01 15:50:00,240.02,240.13,239.81,240.13,14734.0,240.02,240.13,239.81,240.13,14734.0
2016-11-01 15:55:00,240.14,240.32,240.0,240.18,23977.0,240.14,240.32,240.0,240.18,23977.0
2016-11-02 09:30:00,239.8,239.8,239.0,239.09,12419.0,239.8,239.8,239.0,239.09,12419.0
2016-11-02 09:35:00,239.27,240.21,239.27,240.17,2848.0,239.27,240.21,239.27,240.17,2848.0
2016-11-02 09:40:00,240.03,240.21,239.92,240.21,1868.0,240.03,240.21,239.92,240.21,1868.0
2016-11-02 09:45:00,240.32,241.45,240.32,240.84,1800.0,240.32,241.45,240.32,240.84,1800.0
2016-11-02 09:50:00,240.78,241.0,240.57,240.57,2050.0,240.78,241.0,240.57,240.57,2050.0
2016-11-02 09:55:00,240.48,240.94,240.47,240.84,1850.0,240.48,240.94,240.47,240.84,1850.0
2016-11-02 10:00:00,240.91,241.31,240.74,241.04,2700.0,240.91,241.31,240.74,241.04,2700.0
2016-11-02 10:05:00,240.96,241.42,240.96,241.34,2243.0,240.96,241.42,240.96,241.34,2243.0
2016-11-02 10:10:00,241.2,241.24,241.1,241.2,4562.0,241.2,241.24,241.1,241.2,4562.0
2016-11-02 10:15:00,241.28,241.66,241.28,241.6,2600.0,241.28,241.66,241.28,241.6,2600.0
2016-11-02 10:20:00,241.54,241.71,241.26,241.31,2027.0,241.54,241.71,241.26,241.31,2027.0
2016-11-02 10:25:00,241.19,241.62,241.19,241.56,1200.0,241.19,241.62,241.19,241.56,1200.0
2016-11-02 10:30:00,241.62,241.62,241.14,241.28,2500.0,241.62,241.62,241.14,241.28,2500.0
2016-11-02 10:35:00,241.23,241.62,241.21,241.62,2250.0,241.23,241.62,241.21,241.62,2250.0
2016-11-02 10:40:00,241.55,241.67,241.01,241.01,6700.0,241.55,241.67,241.01,241.01,6700.0
2016-11-02 10:45:00,241.04,241.3,240.89,241.24,2604.0,241.04,241.3,240.89,241.24,2604.0
2016-11-02 10:50:00,241.31,241.31,240.91,240.91,520.0,241.31,241.31,240.91,240.91,520.0
2016-11-02 10:55:00,241.3,241.46,241.24,241.46,1468.0,241.3,241.46,241.24,241.46,1468.0
2016-11-02 11:00:00,241.46,241.59,241.19,241.19,2350.0,241.46,241.59,241.19,241.19,2350.0
2016-11-02 11:05:00,241.1,241.39,240.94,241.39,2723.0,241.1,241.39,240.94,241.39,2723.0
2016-11-02 11:10:00,241.39,241.5,241.13,241.34,3445.0,241.39,241.5,241.13,241.34,3445.0
2016-11-02 11:15:00,241.44,241.74,241.43,241.7,1733.0,241.44,241.74,241.43,241.7,1733.0
2016-11-02 11:20:00,241.64,241.68,241.07,241.24,2810.0,241.64,241.68,241.07,241.24,2810.0
2016-11-02 11:25:00,241.2,241.35,241.08,241.25,1900.0,241.2,241.35,241.08,241.25,1900.0
2016-11-02 11:30:00,241.03,241.15,241.03,241.07,500.0,241.03,241.15,241.03,241.07,500.0
2016-11-02 11:35:00,240.94,240.95,240.7,240.71,700.0,240.94,240.95,240.7,240.71,700.0
2016-11-02 11:40:00,240.71,241.12,240.71,240.84,4523.0,240.71,241.12,240.71,240.84,4523.0
2016-11-02 11:45:00,241.1,241.62,240.97,241.42,3223.0,241.1,241.62,240.97,241.42,3223.0
2016-11-02 11:50:00,241.5,241.77,241.5,241.77,500.0,241.5,241.77,241.5,241.77,500.0
2016-11-02 11:55:00,241.75,241.75,241.48,241.61,2000.0,241.75,241.75,241.48,241.61,2000.0
2016-11-02 12:00:00,241.7,241.7,241.46,241.46,1375.0,241.7,241.7,241.46,241.46,1375.0
2016-11-02 12:05:00,241.4,241.4,240.37,241.01,19484.0,241.4,241.4,240.37,241.01,19484.0
2016-11-02 12:10:00,241.1,241.12,240.64,240.64,1859.0,241.1,241.12,240.64,240.64,1859.0
2016-11-02 12:15:00,240.54,240.68,240.5,240.64,5450.0,240.54,240.68,240.5,240.64,5450.0
2016-11-02 12:20:00,240.79,241.1,240.78,240.87,1825.0,240.79,241.1,240.78,240.87,1825.0
2016-11-02 12:25:00,240.94,240.94,240.73,240.87,1550.0,240.94,240.94,240.73,240.87,1550.0
2016-11-02 12:30:00,240.83,240.83,240.64,240.7,300.0,240.83,240.83,240.64,240.7,300.0
2016-11-02 12:35:00,240.84,240.84,240.65,240.65,800.0,240.84,240.84,240.65,240.65,800.0
2016-11-02 12:40:00,240.54,240.71,239.22,239.56,21855.0,240.54,240.71,239.22,239.56,21855.0
2016-11-02 12:45:00,239.54,239.97,239.53,239.96,2224.0,239.54,239.97,239.53,239.96,2224.0
2016-11-02 12:50:00,240.11,240.28,239.89,240.03,2779.0,240.11,240.28,239.89,240.03,2779.0
2016-11-02 12:55:00,240.2,240.25,240.16,240.25,754.0,240.2,240.25,240.16,240.25,754.0
2016-11-02 13:00:00,240.28,240.3,239.83,239.92,1918.0,240.28,240.3,239.83,239.92,1918.0
2016-11-02 13:05:00,239.84,239.89,239.84,239.89,400.0,239.84,239.89,239.84,239.89,400.0
2016-11-02 13:10:00,239.89,239.89,239.33,239.62,4256.0,239.89,239.89,239.33,239.62,4256.0
2016-11-02 13:15:00,239.51,239.54,239.22,239.48,4073.0,239.51,239.54,239.22,239.48,4073.0
2016-11-02 13:20:00,239.27,239.45,239.25,239.45,2085.0,239.27,239.45,239.25,239.45,2085.0
2016-11-02 13:25:00,239.42,239.66,239.32,239.51,3100.0,239.42,239.66,239.32,239.51,3100.0
2016-11-02 13:30:00,239.51,239.69,239.5,239.52,1870.0,239.51,239.69,239.5,239.52,1870.0
2016-11-02 13:35:00,239.58,239.58,239.55,239.58,300.0,239.58,239.58,239.55,239.58,300.0
2016-11-02 13:40:00,239.67,239.94,239.57,239.93,2100.0,239.67,239.94,239.57,239.93,2100.0
2016-11-02 13:45:00,239.99,239.99,239.68,239.69,1494.0,239.99,239.99,239.68,239.69,1494.0
2016-11-02 13:50:00,239.88,239.88,239.5,239.63,1307.0,239.88,239.88,239.5,239.63,1307.0
2016-11-02 13:55:00,239.8,240.07,239.71,239.94,1850.0,239.8,240.07,239.71,239.94,1850.0
2016-11-02 14:00:00,240.33,240.33,239.64,239.78,2508.0,240.33,240.33,239.64,239.78,2508.0
2016-11-02 14:05:00,240.21,240.42,239.1,239.14,3008.0,240.21,240.42,239.1,239.14,3008.0
2016-11-02 14:10:00,239.25,239.97,239.25,239.77,2811.0,239.25,239.97,239.25,239.77,2811.0
2016-11-02 14:15:00,239.72,239.93,239.65,239.93,1718.0,239.72,239.93,239.65,239.93,1718.0
2016-11-02 14:20:00,239.92,240.62,239.76,240.62,3492.0,239.92,240.62,239.76,240.62,3492.0
2016-11-02 14:25:00,240.24,240.94,240.08,240.08,1850.0,240.24,240.94,240.08,240.08,1850.0
2016-11-02 14:30:00,239.82,240.22,239.68,239.78,3727.0,239.82,240.22,239.68,239.78,3727.0
2016-11-02 14:35:00,240.17,240.24,240.02,240.18,800.0,240.17,240.24,240.02,240.18,800.0
2016-11-02 14:40:00,239.97,239.97,239.97,239.97,100.0,239.97,239.97,239.97,239.97,100.0
2016-11-02 14:45:00,240.0,240.0,239.73,239.88,733.0,240.0,240.0,239.73,239.88,733.0
2016-11-02 14:50:00,239.67,239.67,239.45,239.45,1100.0,239.67,239.67,239.45,239.45,1100.0
2016-11-02 14:55:00,239.49,239.72,239.49,239.72,900.0,239.49,239.72,239.49,239.72,900.0
2016-11-02 15:00:00,239.97,239.97,239.28,239.71,3457.0,239.97,239.97,239.28,239.71,3457.0
2016-11-02 15:05:00,239.85,240.03,239.68,239.92,1500.0,239.85,240.03,239.68,239.92,1500.0
2016-11-02 15:10:00,240.08,240.08,239.88,239.88,1100.0,240.08,240.08,239.88,239.88,1100.0
2016-11-02 15:15:00,239.73,239.79,239.5,239.5,1004.0,239.73,239.79,239.5,239.5,1004.0
2016-11-02 15:20:00,239.5,239.6,239.25,239.47,5125.0,239.5,239.6,239.25,239.47,5125.0
2016-11-02 15:25:00,239.59,239.85,239.58,239.84,2293.0,239.59,239.85,239.58,239.84,2293.0
2016-11-02 15:30:00,239.8,239.86,239.69,239.8,3686.0,239.8,239.86,239.69,239.8,3686.0
2016-11-02 15:35:00,239.94,239.94,239.48,239.5,3000.0,239.94,239.94,239.48,239.5,3000.0
2016-11-02 15:40:00,239.46,239.69,239.27,239.41,5733.0,239.46,239.69,239.27,239.41,5733.0
2016-11-02 15:45:00,239.53,239.54,239.12,239.47,4800.0,239.53,239.54,239.12,239.47,4800.0
2016-11-02 15:50:00,239.57,239.57,239.36,239.46,8371.0,239.57,239.57,239.36,239.46,8371.0
2016-11-02 15:55:00,239.39,239.71,239.06,239.24,23677.0,239.39,239.71,239.06,239.24,23677.0
2016-11-03 09:30:00,238.82,239.56,236.0,237.0,27107.0,238.82,239.56,236.0,237.0,27107.0
2016-11-03 09:35:00,236.05,238.53,236.01,238.4,8227.0,236.05,238.53,236.01,238.4,8227.0
2016-11-03 09:40:00,238.33,239.34,238.33,238.99,3541.0,238.33,239.34,238.33,238.99,3541.0
2016-11-03 09:45:00,239.2,239.52,238.67,239.52,6165.0,239.2,239.52,238.67,239.52,6165.0
2016-11-03 09:50:00,239.5,239.5,238.67,238.78,2104.0,239.5,239.5,238.67,238.78,2104.0
2016-11-03 09:55:00,238.75,239.41,238.56,239.26,1584.0,238.75,239.41,238.56,239.26,1584.0
2016-11-03 10:00:00,239.21,239.27,238.47,238.47,1200.0,239.21,239.27,238.47,238.47,1200.0
2016-11-03 10:05:00,238.7,238.86,238.53,238.53,3144.0,238.7,238.86,238.53,238.53,3144.0
2016-11-03 10:10:00,238.18,238.21,238.04,238.21,400.0,238.18,238.21,238.04,238.21,400.0
2016-11-03 10:15:00,238.11,238.11,237.28,237.42,3007.0,238.11,238.11,237.28,237.42,3007.0
2016-11-03 10:20:00,237.46,237.74,237.41,237.45,2666.0,237.46,237.74,237.41,237.45,2666.0
2016-11-03 10:25:00,237.41,237.62,237.18,237.18,3300.0,237.41,237.62,237.18,237.18,3300.0
2016-11-03 10:30:00,237.13,237.27,236.94,236.98,1903.0,237.13,237.27,236.94,236.98,1903.0
2016-11-03 10:35:00,237.05,237.05,236.81,236.81,1600.0,237.05,237.05,236.81,236.81,1600.0
2016-11-03 10:40:00,236.56,237.34,236.56,237.22,3700.0,236.56,237.34,236.56,237.22,3700.0
2016-11-03 10:45:00,237.14,237.28,236.69,236.97,4082.0,237.14,237.28,236.69,236.97,4082.0
2016-11-03 10:50:00,237.18,237.31,236.83,236.83,4102.0,237.18,237.31,236.83,236.83,4102.0
2016-11-03 10:55:00,236.63,236.63,236.37,236.55,3075.0,236.63,236.63,236.37,236.55,3075.0
2016-11-03 11:00:00,236.45,236.6,236.21,236.28,1514.0,236.45,236.6,236.21,236.28,1514.0
2016-11-03 11:05:00,236.33,236.34,236.11,236.17,6316.0,236.33,236.34,236.11,236.17,6316.0
2016-11-03 11:10:00,236.03,236.26,235.87,235.92,3578.0,236.03,236.26,235.87,235.92,3578.0
2016-11-03 11:15:00,235.91,235.96,235.56,235.92,7041.0,235.91,235.96,235.56,235.92,7041.0
2016-11-03 11:20:00,235.99,236.21,235.97,235.97,2741.0,235.99,236.21,235.97,235.97,2741.0
2016-11-03 11:25:00,235.98,236.08,235.58,235.58,3324.0,235.98,236.08,235.58,235.58,3324.0
2016-11-03 11:30:00,235.58,235.87,235.58,235.87,3583.0,235.58,235.87,235.58,235.87,3583.0
2016-11-03 11:35:00,235.91,235.94,235.4,235.4,4538.0,235.91,235.94,235.4,235.4,4538.0
2016-11-03 11:40:00,235.47,235.56,235.22,235.41,5650.0,235.47,235.56,235.22,235.41,5650.0
2016-11-03 11:45:00,235.41,235.62,235.19,235.21,4598.0,235.41,235.62,235.19,235.21,4598.0
2016-11-03 11:50:00,235.33,235.71,235.32,235.54,4100.0,235.33,235.71,235.32,235.54,4100.0
2016-11-03 11:55:00,235.75,235.75,235.23,235.31,2867.0,235.75,235.75,235.23,235.31,2867.0
2016-11-03 12:00:00,235.49,235.51,235.26,235.41,3713.0,235.49,235.51,235.26,235.41,3713.0
2016-11-03 12:05:00,235.23,235.23,234.52,234.53,10142.0,235.23,235.23,234.52,234.53,10142.0
2016-11-03 12:10:00,234.65,234.71,234.15,234.2,9487.0,234.65,234.71,234.15,234.2,9487.0
2016-11-03 12:15:00,234.1,234.1,233.17,233.81,22913.0,234.1,234.1,233.17,233.81,22913.0
2016-11-03 12:20:00,233.74,233.97,233.56,233.65,5572.0,233.74,233.97,233.56,233.65,5572.0
2016-11-03 12:25:00,233.82,234.01,233.64,233.64,4243.0,233.82,234.01,233.64,233.64,4243.0
2016-11-03 12:30:00,233.66,233.82,233.62,233.67,6406.0,233.66,233.82,233.62,233.67,6406.0
2016-11-03 12:35:00,233.57,233.59,233.01,233.28,10978.0,233.57,233.59,233.01,233.28,10978.0
2016-11-03 12:40:00,233.25,233.64,233.14,233.32,7317.0,233.25,233.64,233.14,233.32,7317.0
2016-11-03 12:45:00,233.34,233.44,233.01,233.33,3200.0,233.34,233.44,233.01,233.33,3200.0
2016-11-03 12:50:00,233.29,233.41,233.11,233.11,4500.0,233.29,233.41,233.11,233.11,4500.0
2016-11-03 12:55:00,233.12,233.54,233.12,233.32,4200.0,233.12,233.54,233.12,233.32,4200.0
2016-11-03 13:00:00,233.33,233.47,233.32,233.35,1700.0,233.33,233.47,233.32,233.35,1700.0
2016-11-03 13:05:00,233.26,233.39,233.15,233.15,3629.0,233.26,233.39,233.15,233.15,3629.0
2016-11-03 13:10:00,233.26,233.47,233.24,233.35,6420.0,233.26,233.47,233.24,233.35,6420.0
2016-11-03 13:15:00,233.35,233.36,233.22,233.27,2100.0,233.35,233.36,233.22,233.27,2100.0
2016-11-03 13:20:00,233.23,233.23,232.81,233.1,4495.0,233.23,233.23,232.81,233.1,4495.0
2016-11-03 13:25:00,233.06,233.38,233.06,233.23,5667.0,233.06,233.38,233.06,233.23,5667.0
2016-11-03 13:30:00,233.14,233.16,232.8,232.81,4317.0,233.14,233.16,232.8,232.81,4317.0
2016-11-03 13:35:00,232.81,232.81,232.29,232.29,5834.0,232.81,232.81,232.29,232.29,5834.0
2016-11-03 13:40:00,232.32,232.48,232.06,232.23,9694.0,232.32,232.48,232.06,232.23,9694.0
2016-11-03 13:45:00,232.23,232.24,232.06,232.12,1900.0,232.23,232.24,232.06,232.12,1900.0
2016-11-03 13:50:00,232.1,232.1,231.47,231.79,7773.0,232.1,232.1,231.47,231.79,7773.0
2016-11-03 13:55:00,231.65,231.79,231.11,231.33,6883.0,231.65,231.79,231.11,231.33,6883.0
2016-11-03 14:00:00,231.18,231.66,231.1,231.66,13224.0,231.18,231.66,231.1,231.66,13224.0
2016-11-03 14:05:00,231.83,232.02,231.41,231.97,13677.0,231.83,232.02,231.41,231.97,13677.0
2016-11-03 14:10:00,231.86,232.11,231.86,232.05,4500.0,231.86,232.11,231.86,232.05,4500.0
2016-11-03 14:15:00,231.98,232.0,231.78,231.91,5160.0,231.98,232.0,231.78,231.91,5160.0
2016-11-03 14:20:00,231.85,232.0,231.73,231.86,2900.0,231.85,232.0,231.73,231.86,2900.0
2016-11-03 14:25:00,231.84,231.85,231.7,231.82,4036.0,231.84,231.85,231.7,231.82,4036.0
2016-11-03 14:30:00,231.77,231.77,231.55,231.55,4900.0,231.77,231.77,231.55,231.55,4900.0
2016-11-03 14:35:00,231.59,231.8,231.59,231.61,1613.0,231.59,231.8,231.59,231.61,1613.0
2016-11-03 14:40:00,231.55,231.55,231.17,231.37,17695.0,231.55,231.55,231.17,231.37,17695.0
2016-11-03 14:45:00,231.25,231.28,230.26,230.61,18628.0,231.25,231.28,230.26,230.61,18628.0
2016-11-03 14:50:00,230.6,230.67,229.76,229.9,38674.0,230.6,230.67,229.76,229.9,38674.0
2016-11-03 14:55:00,229.98,230.24,229.77,229.87,17099.0,229.98,230.24,229.77,229.87,17099.0
2016-11-03 15:00:00,229.76,230.28,229.76,230.25,17773.0,229.76,230.28,229.76,230.25,17773.0
2016-11-03 15:05:00,230.36,230.77,230.28,230.49,7113.0,230.36,230.77,230.28,230.49,7113.0
2016-11-03 15:10:00,230.46,231.53,230.46,231.41,17908.0,230.46,231.53,230.46,231.41,17908.0
2016-11-03 15:15:00,231.52,231.64,230.98,231.05,11230.0,231.52,231.64,230.98,231.05,11230.0
2016-11-03 15:20:00,231.01,231.37,231.01,231.26,6700.0,231.01,231.37,231.01,231.26,6700.0
2016-11-03 15:25:00,231.23,231.45,231.16,231.25,6635.0,231.23,231.45,231.16,231.25,6635.0
2016-11-03 15:30:00,231.18,231.2,230.66,230.87,19513.0,231.18,231.2,230.66,230.87,19513.0
2016-11-03 15:35:00,230.86,231.06,230.81,230.95,22417.0,230.86,231.06,230.81,230.95,22417.0
2016-11-03 15:40:00,230.9,231.01,230.81,231.0,24226.0,230.9,231.01,230.81,231.0,24226.0
2016-11-03 15:45:00,230.98,231.06,230.88,230.96,22984.0,230.98,231.06,230.88,230.96,22984.0
2016-11-03 15:50:00,230.96,231.41,230.95,231.33,55334.0,230.96,231.41,230.95,231.33,55334.0
2016-11-03 15:55:00,231.32,231.74,231.32,231.62,77046.0,231.32,231.74,231.32,231.62,77046.0
2016-11-04 09:30:00,229.94,231.92,229.78,231.83,29048.0,229.94,231.92,229.78,231.83,29048.0
2016-11-04 09:35:00,232.0,233.53,231.98,233.36,15502.0,232.0,233.53,231.98,233.36,15502.0
2016-11-04 09:40:00,233.44,233.45,231.9,231.91,11423.0,233.44,233.45,231.9,231.91,11423.0
2016-11-04 09:45:00,232.0,232.57,231.92,232.07,5920.0,232.0,232.57,231.92,232.07,5920.0
2016-11-04 09:50:00,232.19,233.01,232.07,232.93,7157.0,232.19,233.01,232.07,232.93,7157.0
2016-11-04 09:55:00,232.82,233.09,232.07,232.32,4532.0,232.82,233.09,232.07,232.32,4532.0
2016-11-04 10:00:00,232.24,232.91,232.23,232.73,3702.0,232.24,232.91,232.23,232.73,3702.0
2016-11-04 10:05:00,232.73,232.73,232.24,232.44,4900.0,232.73,232.73,232.24,232.44,4900.0
2016-11-04 10:10:00,232.22,232.25,231.24,231.24,7225.0,232.22,232.25,231.24,231.24,7225.0
2016-11-04 10:15:00,231.43,232.05,231.33,231.8,15837.0,231.43,232.05,231.33,231.8,15837.0
2016-11-04 10:20:00,231.74,231.85,231.44,231.44,3602.0,231.74,231.85,231.44,231.44,3602.0
2016-11-04 10:25:00,231.51,231.51,230.92,231.26,4173.0,231.51,231.51,230.92,231.26,4173.0
2016-11-04 10:30:00,231.13,231.43,231.12,231.41,3057.0,231.13,231.43,231.12,231.41,3057.0
2016-11-04 10:35:00,231.28,231.78,231.26,231.78,4454.0,231.28,231.78,231.26,231.78,4454.0
2016-11-04 10:40:00,231.68,231.77,231.54,231.67,2100.0,231.68,231.77,231.54,231.67,2100.0
2016-11-04 10:45:00,231.62,231.9,231.5,231.78,5100.0,231.62,231.9,231.5,231.78,5100.0
2016-11-04 10:50:00,231.62,231.8,231.61,231.69,8743.0,231.62,231.8,231.61,231.69,8743.0
2016-11-04 10:55:00,231.62,232.04,231.42,231.86,6340.0,231.62,232.04,231.42,231.86,6340.0
2016-11-04 11:00:00,231.92,232.66,231.92,232.65,9393.0,231.92,232.66,231.92,232.65,9393.0
2016-11-04 11:05:00,232.65,232.66,231.86,231.87,3490.0,232.65,232.66,231.86,231.87,3490.0
2016-11-04 11:10:00,231.78,232.27,231.78,232.08,4005.0,231.78,232.27,231.78,232.08,4005.0
2016-11-04 11:15:00,232.15,232.5,232.04,232.35,5340.0,232.15,232.5,232.04,232.35,5340.0
2016-11-04 11:20:00,232.35,232.41,232.17,232.3,3693.0,232.35,232.41,232.17,232.3,3693.0
2016-11-04 11:25:00,232.41,233.13,232.41,232.69,6310.0,232.41,233.13,232.41,232.69,6310.0
2016-11-04 11:30:00,232.63,232.94,232.49,232.59,5007.0,232.63,232.94,232.49,232.59,5007.0
2016-11-04 11:35:00,232.54,232.54,232.08,232.17,2700.0,232.54,232.54,232.08,232.17,2700.0
2016-11-04 11:40:00,232.31,232.63,232.29,232.52,3500.0,232.31,232.63,232.29,232.52,3500.0
2016-11-04 11:45:00,232.49,232.52,232.26,232.26,2750.0,232.49,232.52,232.26,232.26,2750.0
2016-11-04 11:50:00,232.25,232.31,232.04,232.25,7025.0,232.25,232.31,232.04,232.25,7025.0
2016-11-04 11:55:00,232.25,232.51,232.24,232.51,1445.0,232.25,232.51,232.24,232.51,1445.0
2016-11-04 12:00:00,232.53,232.75,232.53,232.69,2892.0,232.53,232.75,232.53,232.69,2892.0
2016-11-04 12:05:00,232.69,233.25,232.63,232.91,9324.0,232.69,233.25,232.63,232.91,9324.0
2016-11-04 12:10:00,232.91,233.36,232.75,233.18,5895.0,232.91,233.36,232.75,233.18,5895.0
2016-11-04 12:15:00,233.12,233.17,232.9,232.9,9352.0,233.12,233.17,232.9,232.9,9352.0
2016-11-04 12:20:00,232.86,232.95,232.74,232.9,5433.0,232.86,232.95,232.74,232.9,5433.0
2016-11-04 12:25:00,232.79,233.17,232.79,233.0,7282.0,232.79,233.17,232.79,233.0,7282.0
2016-11-04 12:30:00,233.0,233.0,232.7,232.7,2403.0,233.0,233.0,232.7,232.7,2403.0
2016-11-04 12:35:00,232.69,232.72,232.55,232.55,1500.0,232.69,232.72,232.55,232.55,1500.0
2016-11-04 12:40:00,232.62,232.63,232.22,232.29,5316.0,232.62,232.63,232.22,232.29,5316.0
2016-11-04 12:45:00,232.29,232.29,232.01,232.14,1702.0,232.29,232.29,232.01,232.14,1702.0
2016-11-04 12:50:00,232.16,232.31,232.02,232.14,4100.0,232.16,232.31,232.02,232.14,4100.0
2016-11-04 12:55:00,232.16,232.2,232.08,232.08,400.0,232.16,232.2,232.08,232.08,400.0
2016-11-04 13:00:00,232.12,232.39,232.12,232.23,4300.0,232.12,232.39,232.12,232.23,4300.0
2016-11-04 13:05:00,232.18,232.39,232.14,232.39,900.0,232.18,232.39,232.14,232.39,900.0
2016-11-04 13:10:00,232.33,232.36,232.13,232.13,1066.0,232.33,232.36,232.13,232.13,1066.0
2016-11-04 13:15:00,232.3,232.3,232.12,232.12,2058.0,232.3,232.3,232.12,232.12,2058.0
2016-11-04 13:20:00,232.1,232.1,231.69,231.72,1976.0,232.1,232.1,231.69,231.72,1976.0
2016-11-04 13:25:00,231.72,231.84,231.26,231.27,2700.0,231.72,231.84,231.26,231.27,2700.0
2016-11-04 13:30:00,231.28,231.44,231.25,231.41,2480.0,231.28,231.44,231.25,231.41,2480.0
2016-11-04 13:35:00,231.44,231.47,231.1,231.11,7147.0,231.44,231.47,231.1,231.11,7147.0
2016-11-04 13:40:00,231.07,231.14,230.87,230.92,4139.0,231.07,231.14,230.87,230.92,4139.0
2016-11-04 13:45:00,230.96,231.07,230.87,230.92,6384.0,230.96,231.07,230.87,230.92,6384.0
2016-11-04 13:50:00,230.91,231.0,230.66,230.68,11147.0,230.91,231.0,230.66,230.68,11147.0
2016-11-04 13:55:00,230.67,231.13,230.46,231.0,20526.0,230.67,231.13,230.46,231.0,20526.0
2016-11-04 14:00:00,230.91,231.41,230.91,231.14,7953.0,230.91,231.41,230.91,231.14,7953.0
2016-11-04 14:05:00,231.24,231.37,231.05,231.05,13517.0,231.24,231.37,231.05,231.05,13517.0
2016-11-04 14:10:00,230.97,231.11,230.81,230.85,5190.0,230.97,231.11,230.81,230.85,5190.0
2016-11-04 14:15:00,230.89,230.93,230.63,230.66,3000.0,230.89,230.93,230.63,230.66,3000.0
2016-11-04 14:20:00,230.79,230.8,230.58,230.68,1300.0,230.79,230.8,230.58,230.68,1300.0
2016-11-04 14:25:00,230.56,230.57,230.34,230.4,3575.0,230.56,230.57,230.34,230.4,3575.0
2016-11-04 14:30:00,230.4,230.42,229.84,229.99,22364.0,230.4,230.42,229.84,229.99,22364.0
2016-11-04 14:35:00,229.99,230.03,229.75,229.75,2293.0,229.99,230.03,229.75,229.75,2293.0
2016-11-04 14:40:00,229.75,229.81,229.5,229.52,4001.0,229.75,229.81,229.5,229.52,4001.0
2016-11-04 14:45:00,229.53,229.69,228.57,228.62,19164.0,229.53,229.69,228.57,228.62,19164.0
2016-11-04 14:50:00,228.77,229.14,228.77,229.05,9326.0,228.77,229.14,228.77,229.05,9326.0
2016-11-04 14:55:00,229.11,229.32,229.03,229.07,17293.0,229.11,229.32,229.03,229.07,17293.0
2016-11-04 15:00:00,229.07,229.14,228.97,228.98,9177.0,229.07,229.14,228.97,228.98,9177.0
2016-11-04 15:05:00,228.99,228.99,228.73,228.76,9150.0,228.99,228.99,228.73,228.76,9150.0
2016-11-04 15:10:00,228.77,228.87,228.54,228.54,7900.0,228.77,228.87,228.54,228.54,7900.0
2016-11-04 15:15:00,228.53,228.58,228.39,228.45,10911.0,228.53,228.58,228.39,228.45,10911.0
2016-11-04 15:20:00,228.43,228.57,228.01,228.21,26109.0,228.43,228.57,228.01,228.21,26109.0
2016-11-04 15:25:00,228.2,228.55,228.2,228.5,15326.0,228.2,228.55,228.2,228.5,15326.0
2016-11-04 15:30:00,228.5,228.5,228.03,228.16,19009.0,228.5,228.5,228.03,228.16,19009.0
2016-11-04 15:35:00,228.2,228.45,227.83,228.45,27874.0,228.2,228.45,227.83,228.45,27874.0
2016-11-04 15:40:00,228.43,228.63,228.27,228.36,13218.0,228.43,228.63,228.27,228.36,13218.0
2016-11-04 15:45:00,228.38,228.4,227.72,227.84,23456.0,228.38,228.4,227.72,227.84,23456.0
2016-11-04 15:50:00,227.84,227.91,227.33,227.78,54882.0,227.84,227.91,227.33,227.78,54882.0
2016-11-04 15:55:00,227.77,228.31,227.76,228.18,40994.0,227.77,228.31,227.76,228.18,40994.0
2016-11-07 09:30:00,231.76,232.1,230.54,230.75,22344.0,231.76,232.1,230.54,230.75,22344.0
2016-11-07 09:35:00,231.03,231.09,230.24,230.36,5178.0,231.03,231.09,230.24,230.36,5178.0
2016-11-07 09:40:00,230.38,230.45,228.31,228.37,18463.0,230.38,230.45,228.31,228.37,18463.0
2016-11-07 09:45:00,228.36,228.7,228.01,228.14,9408.0,228.36,228.7,228.01,228.14,9408.0
2016-11-07 09:50:00,228.09,228.31,227.87,227.98,8068.0,228.09,228.31,227.87,227.98,8068.0
2016-11-07 09:55:00,228.17,228.2,227.34,227.34,10993.0,228.17,228.2,227.34,227.34,10993.0
2016-11-07 10:00:00,227.42,228.25,227.34,227.39,16033.0,227.42,228.25,227.34,227.39,16033.0
2016-11-07 10:05:00,227.4,227.57,226.41,226.41,12740.0,227.4,227.57,226.41,226.41,12740.0
2016-11-07 10:10:00,226.41,226.81,226.28,226.49,12879.0,226.41,226.81,226.28,226.49,12879.0
2016-11-07 10:15:00,226.39,226.39,225.74,226.26,14040.0,226.39,226.39,225.74,226.26,14040.0
2016-11-07 10:20:00,226.08,226.16,225.31,225.31,9591.0,226.08,226.16,225.31,225.31,9591.0
2016-11-07 10:25:00,225.44,226.14,225.13,226.0,54239.0,225.44,226.14,225.13,226.0,54239.0
2016-11-07 10:30:00,225.97,226.7,225.78,226.44,15397.0,225.97,226.7,225.78,226.44,15397.0
2016-11-07 10:35:00,226.5,226.81,226.25,226.32,12108.0,226.5,226.81,226.25,226.32,12108.0
2016-11-07 10:40:00,226.28,226.98,226.26,226.81,24511.0,226.28,226.98,226.26,226.81,24511.0
2016-11-07 10:45:00,226.85,227.66,226.8,227.66,20726.0,226.85,227.66,226.8,227.66,20726.0
2016-11-07 10:50:00,227.71,228.02,227.61,227.89,8507.0,227.71,228.02,227.61,227.89,8507.0
2016-11-07 10:55:00,227.99,228.6,227.95,228.52,8542.0,227.99,228.6,227.95,228.52,8542.0
2016-11-07 11:00:00,228.48,228.55,228.24,228.45,7010.0,228.48,228.55,228.24,228.45,7010.0
2016-11-07 11:05:00,228.5,228.78,228.37,228.47,24966.0,228.5,228.78,228.37,228.47,24966.0
2016-11-07 11:10:00,228.5,229.08,228.5,228.68,9342.0,228.5,229.08,228.5,228.68,9342.0
2016-11-07 11:15:00,228.71,228.88,228.64,228.72,5800.0,228.71,228.88,228.64,228.72,5800.0
2016-11-07 11:20:00,228.53,228.7,228.25,228.7,6100.0,228.53,228.7,228.25,228.7,6100.0
2016-11-07 11:25:00,228.7,229.09,228.61,228.67,8573.0,228.7,229.09,228.61,228.67,8573.0
2016-11-07 11:30:00,228.71,228.71,228.38,228.5,9098.0,228.71,228.71,228.38,228.5,9098.0
2016-11-07 11:35:00,228.52,228.76,228.51,228.59,6072.0,228.52,228.76,228.51,228.59,6072.0
2016-11-07 11:40:00,228.57,228.65,228.48,228.59,8444.0,228.57,228.65,228.48,228.59,8444.0
2016-11-07 11:45:00,228.58,228.86,228.44,228.82,35655.0,228.58,228.86,228.44,228.82,35655.0
2016-11-07 11:50:00,228.84,229.06,228.69,228.97,11554.0,228.84,229.06,228.69,228.97,11554.0
2016-11-07 11:55:00,228.9,229.01,228.71,228.97,7300.0,228.9,229.01,228.71,228.97,7300.0
2016-11-07 12:00:00,229.02,229.81,228.91,229.77,21648.0,229.02,229.81,228.91,229.77,21648.0
2016-11-07 12:05:00,229.79,230.03,229.52,229.61,5690.0,229.79,230.03,229.52,229.61,5690.0
2016-11-07 12:10:00,229.67,229.85,229.26,229.85,13041.0,229.67,229.85,229.26,229.85,13041.0
2016-11-07 12:15:00,229.83,230.4,229.83,230.36,4100.0,229.83,230.4,229.83,230.36,4100.0
2016-11-07 12:20:00,230.39,230.39,229.82,229.82,11214.0,230.39,230.39,229.82,229.82,11214.0
2016-11-07 12:25:00,229.79,230.12,229.78,230.03,15135.0,229.79,230.12,229.78,230.03,15135.0
2016-11-07 12:30:00,230.16,230.45,230.05,230.14,7472.0,230.16,230.45,230.05,230.14,7472.0
2016-11-07 12:35:00,230.08,230.08,229.73,229.89,3582.0,230.08,230.08,229.73,229.89,3582.0
2016-11-07 12:40:00,229.75,229.81,229.54,229.56,7996.0,229.75,229.81,229.54,229.56,7996.0
2016-11-07 12:45:00,229.49,229.54,229.0,229.05,7330.0,229.49,229.54,229.0,229.05,7330.0
2016-11-07 12:50:00,229.05,229.05,228.5,228.51,9194.0,229.05,229.05,228.5,228.51,9194.0
2016-11-07 12:55:00,228.6,229.17,228.07,229.01,18335.0,228.6,229.17,228.07,229.01,18335.0
2016-11-07 13:00:00,229.08,229.13,228.83,228.87,9468.0,229.08,229.13,228.83,228.87,9468.0
2016-11-07 13:05:00,229.01,229.48,228.95,229.06,32000.0,229.01,229.48,228.95,229.06,32000.0
2016-11-07 13:10:00,228.97,229.62,228.8,229.23,14409.0,228.97,229.62,228.8,229.23,14409.0
2016-11-07 13:15:00,229.38,229.38,228.91,229.12,9233.0,229.38,229.38,228.91,229.12,9233.0
2016-11-07 13:20:00,229.14,229.71,229.12,229.71,12629.0,229.14,229.71,229.12,229.71,12629.0
2016-11-07 13:25:00,229.67,230.27,229.62,230.18,13901.0,229.67,230.27,229.62,230.18,13901.0
2016-11-07 13:30:00,230.29,230.74,230.18,230.63,10341.0,230.29,230.74,230.18,230.63,10341.0
2016-11-07 13:35:00,230.7,230.81,230.57,230.79,5600.0,230.7,230.81,230.57,230.79,5600.0
2016-11-07 13:40:00,230.7,231.25,230.6,231.22,7211.0,230.7,231.25,230.6,231.22,7211.0
2016-11-07 13:45:00,231.08,231.53,231.04,231.42,4086.0,231.08,231.53,231.04,231.42,4086.0
2016-11-07 13:50:00,231.42,231.71,231.12,231.68,8422.0,231.42,231.71,231.12,231.68,8422.0
2016-11-07 13:55:00,231.68,231.85,231.45,231.45,4745.0,231.68,231.85,231.45,231.45,4745.0
2016-11-07 14:00:00,231.4,231.73,231.4,231.73,8149.0,231.4,231.73,231.4,231.73,8149.0
2016-11-07 14:05:00,231.64,231.73,231.52,231.64,2102.0,231.64,231.73,231.52,231.64,2102.0
2016-11-07 14:10:00,231.62,231.68,231.5,231.55,10438.0,231.62,231.68,231.5,231.55,10438.0
2016-11-07 14:15:00,231.58,231.98,231.47,231.94,5347.0,231.58,231.98,231.47,231.94,5347.0
2016-11-07 14:20:00,231.9,231.9,231.49,231.59,4900.0,231.9,231.9,231.49,231.59,4900.0
2016-11-07 14:25:00,231.62,232.15,231.54,232.15,4100.0,231.62,232.15,231.54,232.15,4100.0
2016-11-07 14:30:00,232.16,232.22,231.85,231.97,4600.0,232.16,232.22,231.85,231.97,4600.0
2016-11-07 14:35:00,232.0,232.03,231.94,232.03,2700.0,232.0,232.03,231.94,232.03,2700.0
2016-11-07 14:40:00,232.1,232.37,232.04,232.29,4762.0,232.1,232.37,232.04,232.29,4762.0
2016-11-07 14:45:00,232.36,232.43,231.89,232.01,25956.0,232.36,232.43,231.89,232.01,25956.0
2016-11-07 14:50:00,231.94,232.17,231.88,232.13,7415.0,231.94,232.17,231.88,232.13,7415.0
2016-11-07 14:55:00,232.04,232.08,231.89,231.95,16538.0,232.04,232.08,231.89,231.95,16538.0
2016-11-07 15:00:00,231.9,231.95,231.74,231.84,3945.0,231.9,231.95,231.74,231.84,3945.0
2016-11-07 15:05:00,231.87,232.15,231.82,232.15,4263.0,231.87,232.15,231.82,232.15,4263.0
2016-11-07 15:10:00,232.18,232.7,232.18,232.44,6757.0,232.18,232.7,232.18,232.44,6757.0
2016-11-07 15:15:00,232.43,232.45,231.99,232.14,10817.0,232.43,232.45,231.99,232.14,10817.0
2016-11-07 15:20:00,232.18,232.69,232.18,232.69,5485.0,232.18,232.69,232.18,232.69,5485.0
2016-11-07 15:25:00,232.7,232.71,232.13,232.2,10338.0,232.7,232.71,232.13,232.2,10338.0
2016-11-07 15:30:00,232.14,232.25,232.05,232.17,11766.0,232.14,232.25,232.05,232.17,11766.0
2016-11-07 15:35:00,232.18,232.21,231.87,232.2,9875.0,232.18,232.21,231.87,232.2,9875.0
2016-11-07 15:40:00,232.22,232.36,232.12,232.15,16726.0,232.22,232.36,232.12,232.15,16726.0
2016-11-07 15:45:00,232.13,232.48,232.07,232.44,11137.0,232.13,232.48,232.07,232.44,11137.0
2016-11-07 15:50:00,232.49,232.9,232.49,232.87,21049.0,232.49,232.9,232.49,232.87,21049.0
2016-11-07 15:55:00,232.87,232.89,232.55,232.59,48101.0,232.87,232.89,232.55,232.59,48101.0
2016-11-08 09:30:00,233.27,233.71,230.83,231.65,7974.0,233.27,233.71,230.83,231.65,7974.0
2016-11-08 09:35:00,231.19,231.94,231.19,231.78,1698.0,231.19,231.94,231.19,231.78,1698.0
2016-11-08 09:40:00,232.09,232.62,231.69,231.69,2473.0,232.09,232.62,231.69,231.69,2473.0
2016-11-08 09:45:00,231.13,231.44,230.67,230.67,4678.0,231.13,231.44,230.67,230.67,4678.0
2016-11-08 09:50:00,230.83,230.83,230.45,230.46,800.0,230.83,230.83,230.45,230.46,800.0
2016-11-08 09:55:00,230.29,231.11,230.02,231.1,6233.0,230.29,231.11,230.02,231.1,6233.0
2016-11-08 10:00:00,231.14,231.14,231.02,231.1,1600.0,231.14,231.14,231.02,231.1,1600.0
2016-11-08 10:05:00,231.12,231.19,231.11,231.19,1700.0,231.12,231.19,231.11,231.19,1700.0
2016-11-08 10:10:00,231.09,231.53,231.09,231.53,3798.0,231.09,231.53,231.09,231.53,3798.0
2016-11-08 10:15:00,231.54,232.02,231.54,231.89,4390.0,231.54,232.02,231.54,231.89,4390.0
2016-11-08 10:20:00,232.01,232.67,232.01,232.39,5700.0,232.01,232.67,232.01,232.39,5700.0
2016-11-08 10:25:00,232.38,232.42,232.12,232.12,1600.0,232.38,232.42,232.12,232.12,1600.0
2016-11-08 10:30:00,232.18,232.31,231.81,231.86,7657.0,232.18,232.31,231.81,231.86,7657.0
2016-11-08 10:35:00,231.78,231.86,231.61,231.65,5122.0,231.78,231.86,231.61,231.65,5122.0
2016-11-08 10:40:00,231.66,231.66,231.28,231.29,1025.0,231.66,231.66,231.28,231.29,1025.0
2016-11-08 10:45:00,231.37,231.9,231.37,231.71,4500.0,231.37,231.9,231.37,231.71,4500.0
2016-11-08 10:50:00,231.79,231.98,231.79,231.98,1903.0,231.79,231.98,231.79,231.98,1903.0
2016-11-08 10:55:00,231.96,231.96,231.5,231.78,6800.0,231.96,231.96,231.5,231.78,6800.0
2016-11-08 11:00:00,231.86,231.88,231.59,231.65,6600.0,231.86,231.88,231.59,231.65,6600.0
2016-11-08 11:05:00,231.68,231.88,231.64,231.88,7760.0,231.68,231.88,231.64,231.88,7760.0
2016-11-08 11:10:00,231.82,232.38,231.81,232.38,20102.0,231.82,232.38,231.81,232.38,20102.0
2016-11-08 11:15:00,232.31,232.75,232.1,232.42,33025.0,232.31,232.75,232.1,232.42,33025.0
2016-11-08 11:20:00,232.52,232.91,232.41,232.49,3400.0,232.52,232.91,232.41,232.49,3400.0
2016-11-08 11:25:00,232.39,232.39,231.89,232.11,9527.0,232.39,232.39,231.89,232.11,9527.0
2016-11-08 11:30:00,231.86,232.15,231.78,232.01,11270.0,231.86,232.15,231.78,232.01,11270.0
2016-11-08 11:35:00,231.88,232.05,231.65,231.88,4700.0,231.88,232.05,231.65,231.88,4700.0
2016-11-08 11:40:00,231.87,232.0,231.7,231.93,6253.0,231.87,232.0,231.7,231.93,6253.0
2016-11-08 11:45:00,231.9,231.91,231.75,231.86,2871.0,231.9,231.91,231.75,231.86,2871.0
2016-11-08 11:50:00,231.77,231.86,231.68,231.7,2700.0,231.77,231.86,231.68,231.7,2700.0
2016-11-08 11:55:00,231.84,231.94,231.71,231.91,5315.0,231.84,231.94,231.71,231.91,5315.0
2016-11-08 12:00:00,231.96,232.21,231.87,231.99,7771.0,231.96,232.21,231.87,231.99,7771.0
2016-11-08 12:05:00,232.05,232.35,232.01,232.35,6000.0,232.05,232.35,232.01,232.35,6000.0
2016-11-08 12:10:00,232.46,232.98,232.46,232.98,6270.0,232.46,232.98,232.46,232.98,6270.0
2016-11-08 12:15:00,233.0,233.29,232.8,233.29,6500.0,233.0,233.29,232.8,233.29,6500.0
2016-11-08 12:20:00,233.1,233.29,232.98,233.21,6562.0,233.1,233.29,232.98,233.21,6562.0
2016-11-08 12:25:00,233.21,233.23,232.97,233.01,2124.0,233.21,233.23,232.97,233.01,2124.0
2016-11-08 12:30:00,233.04,233.09,232.74,232.79,4050.0,233.04,233.09,232.74,232.79,4050.0
2016-11-08 12:35:00,232.73,232.74,232.42,232.65,4202.0,232.73,232.74,232.42,232.65,4202.0
2016-11-08 12:40:00,232.52,232.62,232.5,232.6,1789.0,232.52,232.62,232.5,232.6,1789.0
2016-11-08 12:45:00,232.56,232.62,232.37,232.5,4129.0,232.56,232.62,232.37,232.5,4129.0
2016-11-08 12:50:00,232.61,232.81,232.53,232.81,4300.0,232.61,232.81,232.53,232.81,4300.0
2016-11-08 12:55:00,232.69,232.93,232.68,232.93,1825.0,232.69,232.93,232.68,232.93,1825.0
2016-11-08 13:00:00,232.88,232.9,232.67,232.68,4100.0,232.88,232.9,232.67,232.68,4100.0
2016-11-08 13:05:00,232.73,232.85,232.4,232.4,3600.0,232.73,232.85,232.4,232.4,3600.0
2016-11-08 13:10:00,232.39,232.53,232.32,232.32,2900.0,232.39,232.53,232.32,232.32,2900.0
2016-11-08 13:15:00,232.3,232.38,232.02,232.1,9821.0,232.3,232.38,232.02,232.1,9821.0
2016-11-08 13:20:00,232.23,232.24,232.1,232.13,2242.0,232.23,232.24,232.1,232.13,2242.0
2016-11-08 13:25:00,232.09,232.11,231.96,232.1,2000.0,232.09,232.11,231.96,232.1,2000.0
2016-11-08 13:30:00,232.04,232.13,231.83,232.13,4200.0,232.04,232.13,231.83,232.13,4200.0
2016-11-08 13:35:00,232.16,232.27,232.02,232.07,3893.0,232.16,232.27,232.02,232.07,3893.0
2016-11-08 13:40:00,232.16,232.23,232.11,232.17,7846.0,232.16,232.23,232.11,232.17,7846.0
2016-11-08 13:45:00,232.16,232.18,232.07,232.07,1510.0,232.16,232.18,232.07,232.07,1510.0
2016-11-08 13:50:00,232.14,232.25,232.06,232.19,4600.0,232.14,232.25,232.06,232.19,4600.0
2016-11-08 13:55:00,232.23,232.32,232.23,232.27,2000.0,232.23,232.32,232.23,232.27,2000.0
2016-11-08 14:00:00,232.31,232.4,232.25,232.27,4495.0,232.31,232.4,232.25,232.27,4495.0
2016-11-08 14:05:00,232.29,232.31,232.09,232.17,2185.0,232.29,232.31,232.09,232.17,2185.0
2016-11-08 14:10:00,232.0,232.05,231.76,231.76,3070.0,232.0,232.05,231.76,231.76,3070.0
2016-11-08 14:15:00,231.75,231.79,231.61,231.78,2800.0,231.75,231.79,231.61,231.78,2800.0
2016-11-08 14:20:00,231.82,232.05,231.75,231.75,4203.0,231.82,232.05,231.75,231.75,4203.0
2016-11-08 14:25:00,231.93,232.03,231.87,231.87,3703.0,231.93,232.03,231.87,231.87,3703.0
2016-11-08 14:30:00,231.92,231.92,231.72,231.88,6500.0,231.92,231.92,231.72,231.88,6500.0
2016-11-08 14:35:00,231.88,232.02,231.7,231.79,10500.0,231.88,232.02,231.7,231.79,10500.0
2016-11-08 14:40:00,231.87,231.87,231.39,231.63,12514.0,231.87,231.87,231.39,231.63,12514.0
2016-11-08 14:45:00,231.56,231.82,231.52,231.72,4400.0,231.56,231.82,231.52,231.72,4400.0
2016-11-08 14:50:00,231.82,232.01,231.79,231.9,3586.0,231.82,232.01,231.79,231.9,3586.0
2016-11-08 14:55:00,232.01,232.01,231.96,231.96,200.0,232.01,232.01,231.96,231.96,200.0
2016-11-08 15:00:00,231.85,232.2,231.84,232.11,6777.0,231.85,232.2,231.84,232.11,6777.0
2016-11-08 15:05:00,232.2,232.48,232.11,232.48,1400.0,232.2,232.48,232.11,232.48,1400.0
2016-11-08 15:10:00,232.57,232.63,232.45,232.58,8000.0,232.57,232.63,232.45,232.58,8000.0
2016-11-08 15:15:00,232.63,232.71,232.51,232.7,6102.0,232.63,232.71,232.51,232.7,6102.0
2016-11-08 15:20:00,232.73,232.98,232.73,232.82,3068.0,232.73,232.98,232.73,232.82,3068.0
2016-11-08 15:25:00,232.92,232.99,232.87,232.93,5500.0,232.92,232.99,232.87,232.93,5500.0
2016-11-08 15:30:00,232.97,233.36,232.87,233.29,8223.0,232.97,233.36,232.87,233.29,8223.0
2016-11-08 15:35:00,233.25,233.35,233.03,233.03,7509.0,233.25,233.35,233.03,233.03,7509.0
2016-11-08 15:40:00,233.1,233.1,232.8,232.87,8400.0,233.1,233.1,232.8,232.87,8400.0
2016-11-08 15:45:00,232.88,233.08,232.8,232.96,13667.0,232.88,233.08,232.8,232.96,13667.0
2016-11-08 15:50:00,232.99,233.08,232.55,232.58,20497.0,232.99,233.08,232.55,232.58,20497.0
2016-11-08 15:55:00,232.66,232.7,232.45,232.62,47039.0,232.66,232.7,232.45,232.62,47039.0
2016-11-09 09:30:00,226.64,230.03,226.53,227.8,23175.0,226.64,230.03,226.53,227.8,23175.0
2016-11-09 09:35:00,226.99,227.81,226.51,226.88,21693.0,226.99,227.81,226.51,226.88,21693.0
2016-11-09 09:40:00,226.93,228.43,226.71,227.52,31221.0,226.93,228.43,226.71,227.52,31221.0
2016-11-09 09:45:00,227.65,228.5,227.37,228.5,25695.0,227.65,228.5,227.37,228.5,25695.0
2016-11-09 09:50:00,228.68,228.91,227.93,228.54,24098.0,228.68,228.91,227.93,228.54,24098.0
2016-11-09 09:55:00,228.65,229.0,227.53,228.17,17831.0,228.65,229.0,227.53,228.17,17831.0
2016-11-09 10:00:00,228.27,228.99,227.56,228.59,13315.0,228.27,228.99,227.56,228.59,13315.0
2016-11-09 10:05:00,228.8,229.28,228.46,228.93,29372.0,228.8,229.28,228.46,228.93,29372.0
2016-11-09 10:10:00,228.99,229.16,228.51,229.02,4282.0,228.99,229.16,228.51,229.02,4282.0
2016-11-09 10:15:00,229.29,229.46,228.24,228.45,8049.0,229.29,229.46,228.24,228.45,8049.0
2016-11-09 10:20:00,228.62,228.81,228.1,228.35,8541.0,228.62,228.81,228.1,228.35,8541.0
2016-11-09 10:25:00,228.34,229.0,228.34,229.0,12200.0,228.34,229.0,228.34,229.0,12200.0
2016-11-09 10:30:00,229.29,229.37,228.74,228.75,3900.0,229.29,229.37,228.74,228.75,3900.0
2016-11-09 10:35:00,229.03,229.03,228.63,228.78,4216.0,229.03,229.03,228.63,228.78,4216.0
2016-11-09 10:40:00,228.78,229.59,228.68,229.41,3400.0,228.78,229.59,228.68,229.41,3400.0
2016-11-09 10:45:00,229.26,229.96,229.26,229.73,5072.0,229.26,229.96,229.26,229.73,5072.0
2016-11-09 10:50:00,229.69,230.25,229.52,230.14,18224.0,229.69,230.25,229.52,230.14,18224.0
2016-11-09 10:55:00,230.25,230.75,230.03,230.03,7579.0,230.25,230.75,230.03,230.03,7579.0
2016-11-09 11:00:00,230.03,231.09,230.03,230.78,18764.0,230.03,231.09,230.03,230.78,18764.0
2016-11-09 11:05:00,230.68,231.3,230.56,231.14,4399.0,230.68,231.3,230.56,231.14,4399.0
2016-11-09 11:10:00,231.18,231.64,231.18,231.64,3749.0,231.18,231.64,231.18,231.64,3749.0
2016-11-09 11:15:00,231.69,232.2,231.64,231.82,11110.0,231.69,232.2,231.64,231.82,11110.0
2016-11-09 11:20:00,231.87,232.13,231.69,231.92,8498.0,231.87,232.13,231.69,231.92,8498.0
2016-11-09 11:25:00,231.91,232.08,231.79,231.93,2164.0,231.91,232.08,231.79,231.93,2164.0
2016-11-09 11:30:00,231.94,233.46,231.94,233.46,5853.0,231.94,233.46,231.94,233.46,5853.0
2016-11-09 11:35:00,233.46,233.65,232.91,233.09,5271.0,233.46,233.65,232.91,233.09,5271.0
2016-11-09 11:40:00,232.89,233.0,232.49,233.0,4000.0,232.89,233.0,232.49,233.0,4000.0
2016-11-09 11:45:00,233.0,233.45,232.86,233.39,2700.0,233.0,233.45,232.86,233.39,2700.0
2016-11-09 11:50:00,233.51,234.48,233.51,234.24,8300.0,233.51,234.48,233.51,234.24,8300.0
2016-11-09 11:55:00,234.27,234.28,233.62,233.79,8535.0,234.27,234.28,233.62,233.79,8535.0
2016-11-09 12:00:00,233.74,234.1,233.58,233.92,8170.0,233.74,234.1,233.58,233.92,8170.0
2016-11-09 12:05:00,233.89,234.33,233.75,233.76,9805.0,233.89,234.33,233.75,233.76,9805.0
2016-11-09 12:10:00,233.85,233.99,233.63,233.87,12866.0,233.85,233.99,233.63,233.87,12866.0
2016-11-09 12:15:00,233.86,234.42,233.77,234.05,8613.0,233.86,234.42,233.77,234.05,8613.0
2016-11-09 12:20:00,234.2,234.31,234.14,234.16,6747.0,234.2,234.31,234.14,234.16,6747.0
2016-11-09 12:25:00,234.26,234.31,233.79,234.01,10552.0,234.26,234.31,233.79,234.01,10552.0
2016-11-09 12:30:00,233.96,234.1,233.36,234.1,5083.0,233.96,234.1,233.36,234.1,5083.0
2016-11-09 12:35:00,234.18,234.81,234.17,234.42,7929.0,234.18,234.81,234.17,234.42,7929.0
2016-11-09 12:40:00,234.53,234.71,234.36,234.4,2419.0,234.53,234.71,234.36,234.4,2419.0
2016-11-09 12:45:00,234.41,234.54,234.1,234.21,3371.0,234.41,234.54,234.1,234.21,3371.0
2016-11-09 12:50:00,234.44,234.58,234.16,234.41,3469.0,234.44,234.58,234.16,234.41,3469.0
2016-11-09 12:55:00,234.55,235.25,234.55,235.25,14162.0,234.55,235.25,234.55,235.25,14162.0
2016-11-09 13:00:00,235.19,235.21,234.45,234.45,4482.0,235.19,235.21,234.45,234.45,4482.0
2016-11-09 13:05:00,234.63,234.74,234.36,234.46,6325.0,234.63,234.74,234.36,234.46,6325.0
2016-11-09 13:10:00,234.49,234.9,234.27,234.9,1978.0,234.49,234.9,234.27,234.9,1978.0
2016-11-09 13:15:00,234.95,234.98,234.19,234.36,4586.0,234.95,234.98,234.19,234.36,4586.0
2016-11-09 13:20:00,234.17,234.29,233.23,233.38,5596.0,234.17,234.29,233.23,233.38,5596.0
2016-11-09 13:25:00,233.23,233.48,233.12,233.35,2917.0,233.23,233.48,233.12,233.35,2917.0
2016-11-09 13:30:00,233.34,233.65,233.25,233.62,3390.0,233.34,233.65,233.25,233.62,3390.0
2016-11-09 13:35:00,233.82,234.23,233.77,234.23,23872.0,233.82,234.23,233.77,234.23,23872.0
2016-11-09 13:40:00,234.33,234.84,234.17,234.84,2450.0,234.33,234.84,234.17,234.84,2450.0
2016-11-09 13:45:00,234.86,234.89,234.52,234.59,4830.0,234.86,234.89,234.52,234.59,4830.0
2016-11-09 13:50:00,235.0,235.0,234.6,234.91,2013.0,235.0,235.0,234.6,234.91,2013.0
2016-11-09 13:55:00,234.77,234.94,234.06,234.06,4200.0,234.77,234.94,234.06,234.06,4200.0
2016-11-09 14:00:00,234.24,234.44,233.92,234.01,7550.0,234.24,234.44,233.92,234.01,7550.0
2016-11-09 14:05:00,234.11,234.16,233.69,233.69,1727.0,234.11,234.16,233.69,233.69,1727.0
2016-11-09 14:10:00,233.66,234.16,233.66,234.16,4461.0,233.66,234.16,233.66,234.16,4461.0
2016-11-09 14:15:00,234.0,234.35,233.9,234.1,2483.0,234.0,234.35,233.9,234.1,2483.0
2016-11-09 14:20:00,234.03,234.52,234.03,234.39,5256.0,234.03,234.52,234.03,234.39,5256.0
2016-11-09 14:25:00,234.26,234.51,234.16,234.16,2900.0,234.26,234.51,234.16,234.16,2900.0
2016-11-09 14:30:00,234.45,234.74,234.29,234.74,3145.0,234.45,234.74,234.29,234.74,3145.0
2016-11-09 14:35:00,234.55,235.35,234.41,235.35,4700.0,234.55,235.35,234.41,235.35,4700.0
2016-11-09 14:40:00,235.41,235.65,235.21,235.32,4100.0,235.41,235.65,235.21,235.32,4100.0
2016-11-09 14:45:00,235.54,235.58,235.21,235.26,3447.0,235.54,235.58,235.21,235.26,3447.0
2016-11-09 14:50:00,235.49,235.52,235.01,235.01,2400.0,235.49,235.52,235.01,235.01,2400.0
2016-11-09 14:55:00,235.01,236.62,234.96,236.36,39963.0,235.01,236.62,234.96,236.36,39963.0
2016-11-09 15:00:00,236.36,236.65,236.25,236.57,8578.0,236.36,236.65,236.25,236.57,8578.0
2016-11-09 15:05:00,236.48,236.72,236.26,236.61,14121.0,236.48,236.72,236.26,236.61,14121.0
2016-11-09 15:10:00,236.66,237.02,236.5,236.85,7947.0,236.66,237.02,236.5,236.85,7947.0
2016-11-09 15:15:00,236.83,237.31,236.7,237.24,10050.0,236.83,237.31,236.7,237.24,10050.0
2016-11-09 15:20:00,237.26,237.3,236.84,237.01,5543.0,237.26,237.3,236.84,237.01,5543.0
2016-11-09 15:25:00,236.97,237.13,236.72,236.75,25782.0,236.97,237.13,236.72,236.75,25782.0
2016-11-09 15:30:00,236.76,236.89,236.36,236.48,20413.0,236.76,236.89,236.36,236.48,20413.0
2016-11-09 15:35:00,236.46,236.55,236.17,236.34,13100.0,236.46,236.55,236.17,236.34,13100.0
2016-11-09 15:40:00,236.23,236.52,236.23,236.47,13969.0,236.23,236.52,236.23,236.47,13969.0
2016-11-09 15:45:00,236.46,236.54,236.25,236.47,44887.0,236.46,236.54,236.25,236.47,44887.0
2016-11-09 15:50:00,236.45,236.72,236.3,236.43,30574.0,236.45,236.72,236.3,236.43,30574.0
2016-11-09 15:55:00,236.46,236.55,236.2,236.34,28764.0,236.46,236.55,236.2,236.34,28764.0
2016-11-10 09:30:00,238.27,239.37,238.27,238.56,19662.0,238.27,239.37,238.27,238.56,19662.0
2016-11-10 09:35:00,238.9,239.48,238.1,238.2,20752.0,238.9,239.48,238.1,238.2,20752.0
2016-11-10 09:40:00,238.23,239.85,238.0,239.07,17414.0,238.23,239.85,238.0,239.07,17414.0
2016-11-10 09:45:00,239.4,240.36,239.19,240.11,8278.0,239.4,240.36,239.19,240.11,8278.0
2016-11-10 09:50:00,240.31,240.79,239.89,240.07,12710.0,240.31,240.79,239.89,240.07,12710.0
2016-11-10 09:55:00,239.95,240.1,239.16,239.21,21746.0,239.95,240.1,239.16,239.21,21746.0
2016-11-10 10:00:00,239.27,240.0,239.27,239.53,14052.0,239.27,240.0,239.27,239.53,14052.0
2016-11-10 10:05:00,239.45,239.77,238.67,238.72,10843.0,239.45,239.77,238.67,238.72,10843.0
2016-11-10 10:10:00,238.57,238.81,237.55,237.8,48768.0,238.57,238.81,237.55,237.8,48768.0
2016-11-10 10:15:00,237.78,238.11,236.92,236.92,23267.0,237.78,238.11,236.92,236.92,23267.0
2016-11-10 10:20:00,236.8,237.41,236.74,237.13,17822.0,236.8,237.41,236.74,237.13,17822.0
2016-11-10 10:25:00,236.67,236.93,236.0,236.2,17244.0,236.67,236.93,236.0,236.2,17244.0
2016-11-10 10:30:00,236.43,236.89,236.26,236.54,7999.0,236.43,236.89,236.26,236.54,7999.0
2016-11-10 10:35:00,236.53,236.58,236.01,236.02,21903.0,236.53,236.58,236.01,236.02,21903.0
2016-11-10 10:40:00,236.23,237.09,236.23,236.98,4615.0,236.23,237.09,236.23,236.98,4615.0
2016-11-10 10:45:00,236.9,237.61,236.9,237.4,4503.0,236.9,237.61,236.9,237.4,4503.0
2016-11-10 10:50:00,237.6,237.9,237.25,237.4,16710.0,237.6,237.9,237.25,237.4,16710.0
2016-11-10 10:55:00,237.39,237.41,236.73,236.73,13991.0,237.39,237.41,236.73,236.73,13991.0
2016-11-10 11:00:00,236.73,237.4,236.71,237.18,6648.0,236.73,237.4,236.71,237.18,6648.0
2016-11-10 11:05:00,236.85,237.56,236.84,237.11,11482.0,236.85,237.56,236.84,237.11,11482.0
2016-11-10 11:10:00,236.56,237.31,236.39,236.86,5980.0,236.56,237.31,236.39,236.86,5980.0
2016-11-10 11:15:00,236.86,237.15,236.56,236.72,4500.0,236.86,237.15,236.56,236.72,4500.0
2016-11-10 11:20:00,236.81,237.56,236.81,237.43,3452.0,236.81,237.56,236.81,237.43,3452.0
2016-11-10 11:25:00,237.47,238.07,237.2,237.47,6519.0,237.47,238.07,237.2,237.47,6519.0
2016-11-10 11:30:00,237.51,237.99,237.42,237.84,4900.0,237.51,237.99,237.42,237.84,4900.0
2016-11-10 11:35:00,237.45,237.51,237.15,237.19,1500.0,237.45,237.51,237.15,237.19,1500.0
2016-11-10 11:40:00,236.83,237.62,236.69,237.54,4427.0,236.83,237.62,236.69,237.54,4427.0
2016-11-10 11:45:00,237.68,237.79,236.65,236.65,3100.0,237.68,237.79,236.65,236.65,3100.0
2016-11-10 11:50:00,236.52,237.45,236.5,236.93,13100.0,236.52,237.45,236.5,236.93,13100.0
2016-11-10 11:55:00,236.99,236.99,235.78,235.78,9200.0,236.99,236.99,235.78,235.78,9200.0
2016-11-10 12:00:00,235.84,236.77,235.83,236.25,2600.0,235.84,236.77,235.83,236.25,2600.0
2016-11-10 12:05:00,236.07,236.64,235.65,235.86,7000.0,236.07,236.64,235.65,235.86,7000.0
2016-11-10 12:10:00,236.0,236.23,235.53,236.08,5839.0,236.0,236.23,235.53,236.08,5839.0
2016-11-10 12:15:00,235.69,235.83,235.25,235.25,3529.0,235.69,235.83,235.25,235.25,3529.0
2016-11-10 12:20:00,235.2,235.72,235.1,235.51,11525.0,235.2,235.72,235.1,235.51,11525.0
2016-11-10 12:25:00,235.63,235.76,235.13,235.49,6500.0,235.63,235.76,235.13,235.49,6500.0
2016-11-10 12:30:00,235.33,235.66,235.32,235.41,2000.0,235.33,235.66,235.32,235.41,2000.0
2016-11-10 12:35:00,235.57,235.85,235.18,235.18,7680.0,235.57,235.85,235.18,235.18,7680.0
2016-11-10 12:40:00,235.2,235.32,234.87,235.03,3023.0,235.2,235.32,234.87,235.03,3023.0
2016-11-10 12:45:00,235.03,235.7,234.9,235.05,6286.0,235.03,235.7,234.9,235.05,6286.0
2016-11-10 12:50:00,234.88,236.12,234.88,236.12,4000.0,234.88,236.12,234.88,236.12,4000.0
2016-11-10 12:55:00,235.9,236.45,235.78,236.0,4100.0,235.9,236.45,235.78,236.0,4100.0
2016-11-10 13:00:00,236.0,236.59,235.92,236.33,9959.0,236.0,236.59,235.92,236.33,9959.0
2016-11-10 13:05:00,236.15,236.52,236.1,236.52,2396.0,236.15,236.52,236.1,236.52,2396.0
2016-11-10 13:10:00,236.54,236.58,236.1,236.15,9352.0,236.54,236.58,236.1,236.15,9352.0
2016-11-10 13:15:00,236.41,237.07,236.33,236.75,3433.0,236.41,237.07,236.33,236.75,3433.0
2016-11-10 13:20:00,236.58,237.08,236.58,236.94,3000.0,236.58,237.08,236.58,236.94,3000.0
2016-11-10 13:25:00,236.5,236.74,236.28,236.33,3800.0,236.5,236.74,236.28,236.33,3800.0
2016-11-10 13:30:00,236.52,236.82,236.32,236.33,2300.0,236.52,236.82,236.32,236.33,2300.0
2016-11-10 13:35:00,236.32,237.0,236.32,236.58,11208.0,236.32,237.0,236.32,236.58,11208.0
2016-11-10 13:40:00,236.6,237.09,236.37,236.64,11407.0,236.6,237.09,236.37,236.64,11407.0
2016-11-10 13:45:00,236.88,237.12,236.34,236.96,2926.0,236.88,237.12,236.34,236.96,2926.0
2016-11-10 13:50:00,237.11,237.49,236.75,237.33,4561.0,237.11,237.49,236.75,237.33,4561.0
2016-11-10 13:55:00,237.16,237.38,236.6,236.96,3700.0,237.16,237.38,236.6,236.96,3700.0
2016-11-10 14:00:00,236.83,236.97,236.64,236.64,3240.0,236.83,236.97,236.64,236.64,3240.0
2016-11-10 14:05:00,236.64,236.92,236.51,236.65,10200.0,236.64,236.92,236.51,236.65,10200.0
2016-11-10 14:10:00,236.78,237.2,236.53,237.13,8675.0,236.78,237.2,236.53,237.13,8675.0
2016-11-10 14:15:00,236.84,236.96,236.59,236.9,16446.0,236.84,236.96,236.59,236.9,16446.0
2016-11-10 14:20:00,236.89,237.03,236.44,236.51,5734.0,236.89,237.03,236.44,236.51,5734.0
2016-11-10 14:25:00,236.55,236.87,236.31,236.64,4900.0,236.55,236.87,236.31,236.64,4900.0
2016-11-10 14:30:00,236.57,236.83,236.29,236.52,14742.0,236.57,236.83,236.29,236.52,14742.0
2016-11-10 14:35:00,236.67,237.0,236.43,236.81,14119.0,236.67,237.0,236.43,236.81,14119.0
2016-11-10 14:40:00,236.99,237.22,236.82,236.88,7377.0,236.99,237.22,236.82,236.88,7377.0
2016-11-10 14:45:00,236.94,237.64,236.94,237.31,4700.0,236.94,237.64,236.94,237.31,4700.0
2016-11-10 14:50:00,237.19,237.37,236.97,237.22,3168.0,237.19,237.37,236.97,237.22,3168.0
2016-11-10 14:55:00,237.06,237.3,236.85,237.3,2400.0,237.06,237.3,236.85,237.3,2400.0
2016-11-10 15:00:00,237.46,237.58,236.97,237.43,3625.0,237.46,237.58,236.97,237.43,3625.0
2016-11-10 15:05:00,237.43,237.43,236.95,237.28,6575.0,237.43,237.43,236.95,237.28,6575.0
2016-11-10 15:10:00,237.34,237.57,237.08,237.52,10876.0,237.34,237.57,237.08,237.52,10876.0
2016-11-10 15:15:00,237.62,237.71,237.33,237.67,6867.0,237.62,237.71,237.33,237.67,6867.0
2016-11-10 15:20:00,237.65,237.71,237.16,237.16,7002.0,237.65,237.71,237.16,237.16,7002.0
2016-11-10 15:25:00,237.24,237.31,237.11,237.24,6121.0,237.24,237.31,237.11,237.24,6121.0
2016-11-10 15:30:00,237.12,237.21,236.72,236.72,9594.0,237.12,237.21,236.72,236.72,9594.0
2016-11-10 15:35:00,236.83,236.93,236.6,236.73,8648.0,236.83,236.93,236.6,236.73,8648.0
2016-11-10 15:40:00,236.64,236.64,235.85,235.98,28681.0,236.64,236.64,235.85,235.98,28681.0
2016-11-10 15:45:00,235.97,236.33,235.89,236.32,20152.0,235.97,236.33,235.89,236.32,20152.0
2016-11-10 15:50:00,236.33,236.6,236.19,236.57,28733.0,236.33,236.6,236.19,236.57,28733.0
2016-11-10 15:55:00,236.57,236.73,236.32,236.67,61005.0,236.57,236.73,236.32,236.67,61005.0
2016-11-11 09:30:00,235.4,237.75,235.4,237.7,10391.0,235.4,237.75,235.4,237.7,10391.0
2016-11-11 09:35:00,237.05,237.09,235.73,236.07,3524.0,237.05,237.09,235.73,236.07,3524.0
2016-11-11 09:40:00,236.37,237.22,236.37,237.21,2098.0,236.37,237.22,236.37,237.21,2098.0
2016-11-11 09:45:00,236.64,237.08,236.53,236.53,4496.0,236.64,237.08,236.53,236.53,4496.0
2016-11-11 09:50:00,236.63,237.01,236.21,236.21,7277.0,236.63,237.01,236.21,236.21,7277.0
2016-11-11 09:55:00,236.01,236.01,234.58,235.03,10444.0,236.01,236.01,234.58,235.03,10444.0
2016-11-11 10:00:00,235.31,235.52,234.8,235.41,9014.0,235.31,235.52,234.8,235.41,9014.0
2016-11-11 10:05:00,235.47,235.67,234.56,234.56,11419.0,235.47,235.67,234.56,234.56,11419.0
2016-11-11 10:10:00,234.75,235.31,234.75,235.25,29861.0,234.75,235.31,234.75,235.25,29861.0
2016-11-11 10:15:00,235.09,235.12,234.59,234.88,16583.0,235.09,235.12,234.59,234.88,16583.0
2016-11-11 10:20:00,235.05,235.29,235.05,235.29,800.0,235.05,235.29,235.05,235.29,800.0
2016-11-11 10:25:00,235.13,235.19,234.9,235.19,5679.0,235.13,235.19,234.9,235.19,5679.0
2016-11-11 10:30:00,235.19,235.92,235.05,235.76,6584.0,235.19,235.92,235.05,235.76,6584.0
2016-11-11 10:35:00,235.69,236.01,235.39,235.84,1982.0,235.69,236.01,235.39,235.84,1982.0
2016-11-11 10:40:00,236.03,236.67,235.91,236.67,2050.0,236.03,236.67,235.91,236.67,2050.0
2016-11-11 10:45:00,236.74,237.29,236.64,237.09,12705.0,236.74,237.29,236.64,237.09,12705.0
2016-11-11 10:50:00,236.9,237.39,236.51,237.24,3852.0,236.9,237.39,236.51,237.24,3852.0
2016-11-11 10:55:00,237.2,237.32,236.9,237.32,3038.0,237.2,237.32,236.9,237.32,3038.0
2016-11-11 11:00:00,237.25,237.38,236.87,237.31,4021.0,237.25,237.38,236.87,237.31,4021.0
2016-11-11 11:05:00,237.31,237.38,237.01,237.07,3678.0,237.31,237.38,237.01,237.07,3678.0
2016-11-11 11:10:00,237.06,237.06,236.52,237.04,3870.0,237.06,237.06,236.52,237.04,3870.0
2016-11-11 11:15:00,237.09,237.18,236.58,237.04,3800.0,237.09,237.18,236.58,237.04,3800.0
2016-11-11 11:20:00,237.06,237.3,236.55,237.01,2400.0,237.06,237.3,236.55,237.01,2400.0
2016-11-11 11:25:00,237.01,237.19,236.7,236.99,4059.0,237.01,237.19,236.7,236.99,4059.0
2016-11-11 11:30:00,236.69,237.52,236.69,237.49,5327.0,236.69,237.52,236.69,237.49,5327.0
2016-11-11 11:35:00,237.52,237.92,237.51,237.89,3613.0,237.52,237.92,237.51,237.89,3613.0
2016-11-11 11:40:00,237.84,237.92,237.35,237.48,4500.0,237.84,237.92,237.35,237.48,4500.0
2016-11-11 11:45:00,237.3,237.3,236.95,237.07,700.0,237.3,237.3,236.95,237.07,700.0
2016-11-11 11:50:00,237.13,237.48,237.02,237.32,3947.0,237.13,237.48,237.02,237.32,3947.0
2016-11-11 11:55:00,237.35,237.55,237.25,237.31,1200.0,237.35,237.55,237.25,237.31,1200.0
2016-11-11 12:00:00,237.52,237.7,237.12,237.21,2650.0,237.52,237.7,237.12,237.21,2650.0
2016-11-11 12:05:00,237.25,237.96,237.25,237.86,3161.0,237.25,237.96,237.25,237.86,3161.0
2016-11-11 12:10:00,237.96,237.98,237.78,237.95,700.0,237.96,237.98,237.78,237.95,700.0
2016-11-11 12:15:00,238.06,238.69,238.04,238.51,12994.0,238.06,238.69,238.04,238.51,12994.0
2016-11-11 12:20:00,238.61,238.61,238.27,238.55,6294.0,238.61,238.61,238.27,238.55,6294.0
2016-11-11 12:25:00,238.55,239.19,238.39,238.95,40484.0,238.55,239.19,238.39,238.95,40484.0
2016-11-11 12:30:00,238.97,239.06,238.32,238.32,3533.0,238.97,239.06,238.32,238.32,3533.0
2016-11-11 12:35:00,238.31,238.56,238.31,238.56,1734.0,238.31,238.56,238.31,238.56,1734.0
2016-11-11 12:40:00,238.54,238.84,238.15,238.47,12526.0,238.54,238.84,238.15,238.47,12526.0
2016-11-11 12:45:00,238.47,238.82,238.46,238.54,2600.0,238.47,238.82,238.46,238.54,2600.0
2016-11-11 12:50:00,238.35,238.57,238.3,238.57,2100.0,238.35,238.57,238.3,238.57,2100.0
2016-11-11 12:55:00,238.45,238.51,238.18,238.2,5584.0,238.45,238.51,238.18,238.2,5584.0
2016-11-11 13:00:00,238.33,238.47,238.27,238.47,3000.0,238.33,238.47,238.27,238.47,3000.0
2016-11-11 13:05:00,238.49,238.76,238.46,238.76,1150.0,238.49,238.76,238.46,238.76,1150.0
2016-11-11 13:10:00,238.71,238.92,238.69,238.75,4548.0,238.71,238.92,238.69,238.75,4548.0
2016-11-11 13:15:00,238.85,239.1,238.83,238.83,2922.0,238.85,239.1,238.83,238.83,2922.0
2016-11-11 13:20:00,238.75,239.11,238.75,239.01,1372.0,238.75,239.11,238.75,239.01,1372.0
2016-11-11 13:25:00,238.67,238.78,238.65,238.78,906.0,238.67,238.78,238.65,238.78,906.0
2016-11-11 13:30:00,238.76,238.84,238.5,238.5,2100.0,238.76,238.84,238.5,238.5,2100.0
2016-11-11 13:35:00,238.61,239.07,238.4,238.65,10230.0,238.61,239.07,238.4,238.65,10230.0
2016-11-11 13:40:00,238.77,238.87,238.67,238.77,2010.0,238.77,238.87,238.67,238.77,2010.0
2016-11-11 13:45:00,238.7,239.14,238.7,239.14,3602.0,238.7,239.14,238.7,239.14,3602.0
2016-11-11 13:50:00,238.94,238.98,238.74,238.97,1928.0,238.94,238.98,238.74,238.97,1928.0
2016-11-11 13:55:00,238.8,238.83,238.5,238.56,1400.0,238.8,238.83,238.5,238.56,1400.0
2016-11-11 14:00:00,238.42,238.63,238.34,238.57,1400.0,238.42,238.63,238.34,238.57,1400.0
2016-11-11 14:05:00,238.6,238.86,238.49,238.8,2200.0,238.6,238.86,238.49,238.8,2200.0
2016-11-11 14:10:00,238.63,238.86,238.55,238.76,3155.0,238.63,238.86,238.55,238.76,3155.0
2016-11-11 14:15:00,238.91,239.12,238.86,239.09,1100.0,238.91,239.12,238.86,239.09,1100.0
2016-11-11 14:20:00,239.09,239.09,238.58,238.58,2800.0,239.09,239.09,238.58,238.58,2800.0
2016-11-11 14:25:00,238.47,238.58,238.33,238.33,1710.0,238.47,238.58,238.33,238.33,1710.0
2016-11-11 14:30:00,238.37,238.48,238.23,238.48,3699.0,238.37,238.48,238.23,238.48,3699.0
2016-11-11 14:35:00,238.5,238.63,238.25,238.33,4610.0,238.5,238.63,238.25,238.33,4610.0
2016-11-11 14:40:00,238.43,238.53,238.25,238.43,3465.0,238.43,238.53,238.25,238.43,3465.0
2016-11-11 14:45:00,238.42,238.64,238.42,238.63,4067.0,238.42,238.64,238.42,238.63,4067.0
2016-11-11 14:50:00,238.55,238.56,238.41,238.41,548.0,238.55,238.56,238.41,238.41,548.0
2016-11-11 14:55:00,238.62,238.63,238.21,238.37,9019.0,238.62,238.63,238.21,238.37,9019.0
2016-11-11 15:00:00,238.33,238.42,238.17,238.24,12753.0,238.33,238.42,238.17,238.24,12753.0
2016-11-11 15:05:00,238.27,238.48,238.27,238.39,1400.0,238.27,238.48,238.27,238.39,1400.0
2016-11-11 15:10:00,238.6,238.99,238.54,238.72,5193.0,238.6,238.99,238.54,238.72,5193.0
2016-11-11 15:15:00,238.72,238.81,238.32,238.62,5019.0,238.72,238.81,238.32,238.62,5019.0
2016-11-11 15:20:00,238.65,239.65,238.62,239.44,22105.0,238.65,239.65,238.62,239.44,22105.0
2016-11-11 15:25:00,239.44,239.44,239.22,239.31,4710.0,239.44,239.44,239.22,239.31,4710.0
2016-11-11 15:30:00,239.29,239.84,239.29,239.62,28059.0,239.29,239.84,239.29,239.62,28059.0
2016-11-11 15:35:00,239.53,239.61,238.99,238.99,14836.0,239.53,239.61,238.99,238.99,14836.0
2016-11-11 15:40:00,239.02,239.19,238.92,238.95,9177.0,239.02,239.19,238.92,238.95,9177.0
2016-11-11 15:45:00,238.99,239.23,238.99,239.11,7301.0,238.99,239.23,238.99,239.11,7301.0
2016-11-11 15:50:00,239.11,239.47,239.11,239.2,12496.0,239.11,239.47,239.11,239.2,12496.0
2016-11-11 15:55:00,239.2,239.25,238.83,238.87,31562.0,239.2,239.25,238.83,238.87,31562.0
2016-11-14 09:30:00,240.35,240.98,239.8,239.8,9422.0,240.35,240.98,239.8,239.8,9422.0
2016-11-14 09:35:00,239.44,240.22,239.31,239.76,4884.0,239.44,240.22,239.31,239.76,4884.0
2016-11-14 09:40:00,239.7,240.91,239.53,240.74,6725.0,239.7,240.91,239.53,240.74,6725.0
2016-11-14 09:45:00,240.98,241.83,240.56,241.65,8043.0,240.98,241.83,240.56,241.65,8043.0
2016-11-14 09:50:00,241.61,242.36,241.2,241.69,27867.0,241.61,242.36,241.2,241.69,27867.0
2016-11-14 09:55:00,241.55,241.59,241.08,241.2,14669.0,241.55,241.59,241.08,241.2,14669.0
2016-11-14 10:00:00,241.2,241.49,240.5,240.79,8933.0,241.2,241.49,240.5,240.79,8933.0
2016-11-14 10:05:00,240.37,241.18,240.31,240.78,6471.0,240.37,241.18,240.31,240.78,6471.0
2016-11-14 10:10:00,240.92,241.55,240.81,241.38,23286.0,240.92,241.55,240.81,241.38,23286.0
2016-11-14 10:15:00,241.41,242.11,241.25,241.96,38572.0,241.41,242.11,241.25,241.96,38572.0
2016-11-14 10:20:00,241.95,242.71,241.79,242.46,70197.0,241.95,242.71,241.79,242.46,70197.0
2016-11-14 10:25:00,242.37,243.49,242.31,242.84,74605.0,242.37,243.49,242.31,242.84,74605.0
2016-11-14 10:30:00,242.9,243.94,242.9,243.76,66023.0,242.9,243.94,242.9,243.76,66023.0
2016-11-14 10:35:00,243.84,244.51,243.53,244.16,91761.0,243.84,244.51,243.53,244.16,91761.0
2016-11-14 10:40:00,244.15,244.38,243.96,244.3,9418.0,244.15,244.38,243.96,244.3,9418.0
2016-11-14 10:45:00,244.17,244.24,243.65,243.75,10497.0,244.17,244.24,243.65,243.75,10497.0
2016-11-14 10:50:00,243.87,244.0,242.53,242.6,27335.0,243.87,244.0,242.53,242.6,27335.0
2016-11-14 10:55:00,242.53,242.85,242.14,242.21,14056.0,242.53,242.85,242.14,242.21,14056.0
2016-11-14 11:00:00,242.38,242.8,242.09,242.73,6400.0,242.38,242.8,242.09,242.73,6400.0
2016-11-14 11:05:00,242.68,242.73,242.13,242.61,5550.0,242.68,242.73,242.13,242.61,5550.0
2016-11-14 11:10:00,242.64,242.88,242.25,242.4,14573.0,242.64,242.88,242.25,242.4,14573.0
2016-11-14 11:15:00,242.35,242.63,242.26,242.53,10957.0,242.35,242.63,242.26,242.53,10957.0
2016-11-14 11:20:00,242.54,242.56,242.32,242.41,11528.0,242.54,242.56,242.32,242.41,11528.0
2016-11-14 11:25:00,242.4,242.45,242.25,242.41,5223.0,242.4,242.45,242.25,242.41,5223.0
2016-11-14 11:30:00,242.38,242.42,242.0,242.16,7517.0,242.38,242.42,242.0,242.16,7517.0
2016-11-14 11:35:00,242.29,242.58,242.02,242.32,8546.0,242.29,242.58,242.02,242.32,8546.0
2016-11-14 11:40:00,242.25,242.4,242.05,242.2,9877.0,242.25,242.4,242.05,242.2,9877.0
2016-11-14 11:45:00,242.04,242.62,241.98,242.49,5206.0,242.04,242.62,241.98,242.49,5206.0
2016-11-14 11:50:00,242.48,242.62,241.98,242.07,7222.0,242.48,242.62,241.98,242.07,7222.0
2016-11-14 11:55:00,241.92,242.09,241.37,241.37,3810.0,241.92,242.09,241.37,241.37,3810.0
2016-11-14 12:00:00,241.57,241.75,241.48,241.7,5006.0,241.57,241.75,241.48,241.7,5006.0
2016-11-14 12:05:00,241.71,241.78,241.43,241.43,2800.0,241.71,241.78,241.43,241.43,2800.0
2016-11-14 12:10:00,241.45,241.56,241.1,241.32,10488.0,241.45,241.56,241.1,241.32,10488.0
2016-11-14 12:15:00,241.38,241.62,241.32,241.58,8184.0,241.38,241.62,241.32,241.58,8184.0
2016-11-14 12:20:00,241.78,241.78,240.9,240.9,3685.0,241.78,241.78,240.9,240.9,3685.0
2016-11-14 12:25:00,241.0,241.1,240.77,241.1,2000.0,241.0,241.1,240.77,241.1,2000.0
2016-11-14 12:30:00,240.89,241.06,240.6,240.84,3900.0,240.89,241.06,240.6,240.84,3900.0
2016-11-14 12:35:00,240.5,241.2,240.5,241.18,6750.0,240.5,241.2,240.5,241.18,6750.0
2016-11-14 12:40:00,241.22,241.3,240.88,241.28,6940.0,241.22,241.3,240.88,241.28,6940.0
2016-11-14 12:45:00,241.02,241.5,241.01,241.16,3835.0,241.02,241.5,241.01,241.16,3835.0
2016-11-14 12:50:00,240.99,241.26,240.81,241.26,4726.0,240.99,241.26,240.81,241.26,4726.0
2016-11-14 12:55:00,241.08,241.84,241.07,241.71,7736.0,241.08,241.84,241.07,241.71,7736.0
2016-11-14 13:00:00,241.74,241.82,241.59,241.69,2200.0,241.74,241.82,241.59,241.69,2200.0
2016-11-14 13:05:00,241.68,241.83,241.42,241.83,3570.0,241.68,241.83,241.42,241.83,3570.0
2016-11-14 13:10:00,241.9,241.9,241.6,241.65,3200.0,241.9,241.9,241.6,241.65,3200.0
2016-11-14 13:15:00,241.63,241.8,241.39,241.39,7942.0,241.63,241.8,241.39,241.39,7942.0
2016-11-14 13:20:00,241.5,241.5,241.09,241.09,2900.0,241.5,241.5,241.09,241.09,2900.0
2016-11-14 13:25:00,241.24,241.39,240.99,241.39,4433.0,241.24,241.39,240.99,241.39,4433.0
2016-11-14 13:30:00,241.32,241.79,241.24,241.39,3502.0,241.32,241.79,241.24,241.39,3502.0
2016-11-14 13:35:00,241.5,241.73,241.36,241.73,1300.0,241.5,241.73,241.36,241.73,1300.0
2016-11-14 13:40:00,241.53,241.72,241.36,241.72,6305.0,241.53,241.72,241.36,241.72,6305.0
2016-11-14 13:45:00,241.5,241.7,241.29,241.33,2100.0,241.5,241.7,241.29,241.33,2100.0
2016-11-14 13:50:00,241.42,241.8,241.41,241.56,3009.0,241.42,241.8,241.41,241.56,3009.0
2016-11-14 13:55:00,241.6,241.68,241.3,241.3,1953.0,241.6,241.68,241.3,241.3,1953.0
2016-11-14 14:00:00,241.38,241.75,241.3,241.68,9745.0,241.38,241.75,241.3,241.68,9745.0
2016-11-14 14:05:00,241.43,241.8,241.43,241.78,4600.0,241.43,241.8,241.43,241.78,4600.0
2016-11-14 14:10:00,241.64,241.8,241.3,241.31,6663.0,241.64,241.8,241.3,241.31,6663.0
2016-11-14 14:15:00,241.3,241.64,241.28,241.42,4081.0,241.3,241.64,241.28,241.42,4081.0
2016-11-14 14:20:00,241.39,241.39,241.12,241.28,3025.0,241.39,241.39,241.12,241.28,3025.0
2016-11-14 14:25:00,241.28,241.44,241.11,241.44,6195.0,241.28,241.44,241.11,241.44,6195.0
2016-11-14 14:30:00,241.32,241.33,240.94,241.12,3400.0,241.32,241.33,240.94,241.12,3400.0
2016-11-14 14:35:00,241.15,241.63,241.15,241.29,27204.0,241.15,241.63,241.15,241.29,27204.0
2016-11-14 14:40:00,241.29,241.61,241.06,241.61,19847.0,241.29,241.61,241.06,241.61,19847.0
2016-11-14 14:45:00,241.58,241.77,241.5,241.76,7085.0,241.58,241.77,241.5,241.76,7085.0
2016-11-14 14:50:00,241.79,241.8,241.38,241.38,10279.0,241.79,241.8,241.38,241.38,10279.0
2016-11-14 14:55:00,241.36,241.8,241.36,241.79,4872.0,241.36,241.8,241.36,241.79,4872.0
2016-11-14 15:00:00,241.75,241.87,241.58,241.72,2943.0,241.75,241.87,241.58,241.72,2943.0
2016-11-14 15:05:00,241.83,242.0,241.38,241.47,21349.0,241.83,242.0,241.38,241.47,21349.0
2016-11-14 15:10:00,241.64,241.65,241.48,241.48,2046.0,241.64,241.65,241.48,241.48,2046.0
2016-11-14 15:15:00,241.46,241.51,241.1,241.3,4761.0,241.46,241.51,241.1,241.3,4761.0
2016-11-14 15:20:00,241.34,241.6,241.18,241.46,4075.0,241.34,241.6,241.18,241.46,4075.0
2016-11-14 15:25:00,241.45,241.65,241.27,241.59,11648.0,241.45,241.65,241.27,241.59,11648.0
2016-11-14 15:30:00,241.45,241.9,241.45,241.73,40795.0,241.45,241.9,241.45,241.73,40795.0
2016-11-14 15:35:00,241.7,242.11,241.38,241.42,48473.0,241.7,242.11,241.38,241.42,48473.0
2016-11-14 15:40:00,241.33,241.33,240.38,240.51,9914.0,241.33,241.33,240.38,240.51,9914.0
2016-11-14 15:45:00,240.56,240.56,240.24,240.43,11178.0,240.56,240.56,240.24,240.43,11178.0
2016-11-14 15:50:00,240.35,240.52,240.29,240.29,16359.0,240.35,240.52,240.29,240.29,16359.0
2016-11-14 15:55:00,240.33,240.52,240.25,240.41,26758.0,240.33,240.52,240.25,240.41,26758.0
2016-11-15 09:30:00,241.38,241.59,241.12,241.2,5488.0,241.38,241.59,241.12,241.2,5488.0
2016-11-15 09:35:00,241.03,241.51,240.8,240.83,1900.0,241.03,241.51,240.8,240.83,1900.0
2016-11-15 09:40:00,240.78,240.89,239.91,240.82,10956.0,240.78,240.89,239.91,240.82,10956.0
2016-11-15 09:45:00,240.54,241.51,240.54,241.05,6484.0,240.54,241.51,240.54,241.05,6484.0
2016-11-15 09:50:00,240.76,241.05,240.38,240.63,8900.0,240.76,241.05,240.38,240.63,8900.0
2016-11-15 09:55:00,240.65,240.8,239.87,240.02,5450.0,240.65,240.8,239.87,240.02,5450.0
2016-11-15 10:00:00,240.32,241.25,240.32,241.25,5812.0,240.32,241.25,240.32,241.25,5812.0
2016-11-15 10:05:00,241.23,241.34,240.69,241.17,4500.0,241.23,241.34,240.69,241.17,4500.0
2016-11-15 10:10:00,241.18,241.89,240.98,241.5,12099.0,241.18,241.89,240.98,241.5,12099.0
2016-11-15 10:15:00,241.5,242.0,241.48,241.99,14432.0,241.5,242.0,241.48,241.99,14432.0
2016-11-15 10:20:00,241.8,241.8,241.19,241.73,4000.0,241.8,241.8,241.19,241.73,4000.0
2016-11-15 10:25:00,241.66,241.68,241.34,241.37,3000.0,241.66,241.68,241.34,241.37,3000.0
2016-11-15 10:30:00,241.48,241.78,241.11,241.11,5135.0,241.48,241.78,241.11,241.11,5135.0
2016-11-15 10:35:00,240.94,241.45,240.94,241.06,2075.0,240.94,241.45,240.94,241.06,2075.0
2016-11-15 10:40:00,240.97,240.97,240.69,240.82,37852.0,240.97,240.97,240.69,240.82,37852.0
2016-11-15 10:45:00,240.5,240.59,240.22,240.23,5000.0,240.5,240.59,240.22,240.23,5000.0
2016-11-15 10:50:00,240.39,240.39,239.75,240.13,9788.0,240.39,240.39,239.75,240.13,9788.0
2016-11-15 10:55:00,240.13,240.23,240.1,240.2,1600.0,240.13,240.23,240.1,240.2,1600.0
2016-11-15 11:00:00,240.21,240.57,240.2,240.3,5700.0,240.21,240.57,240.2,240.3,5700.0
2016-11-15 11:05:00,240.2,240.68,240.2,240.55,3181.0,240.2,240.68,240.2,240.55,3181.0
2016-11-15 11:10:00,240.42,240.5,240.14,240.39,7540.0,240.42,240.5,240.14,240.39,7540.0
2016-11-15 11:15:00,240.38,240.62,240.3,240.59,78786.0,240.38,240.62,240.3,240.59,78786.0
2016-11-15 11:20:00,240.55,240.94,240.55,240.91,4725.0,240.55,240.94,240.55,240.91,4725.0
2016-11-15 11:25:00,240.72,241.55,240.71,241.55,3233.0,240.72,241.55,240.71,241.55,3233.0
2016-11-15 11:30:00,241.53,241.96,241.5,241.81,18302.0,241.53,241.96,241.5,241.81,18302.0
2016-11-15 11:35:00,241.7,241.79,241.53,241.58,3300.0,241.7,241.79,241.53,241.58,3300.0
2016-11-15 11:40:00,241.78,242.0,241.65,241.9,3700.0,241.78,242.0,241.65,241.9,3700.0
2016-11-15 11:45:00,241.95,242.0,241.66,241.66,6770.0,241.95,242.0,241.66,241.66,6770.0
2016-11-15 11:50:00,241.89,241.9,241.57,241.7,9400.0,241.89,241.9,241.57,241.7,9400.0
2016-11-15 11:55:00,241.66,241.79,241.36,241.44,7748.0,241.66,241.79,241.36,241.44,7748.0
2016-11-15 12:00:00,241.35,241.44,241.0,241.06,2900.0,241.35,241.44,241.0,241.06,2900.0
2016-11-15 12:05:00,241.06,241.21,240.84,240.98,10200.0,241.06,241.21,240.84,240.98,10200.0
2016-11-15 12:10:00,240.88,241.09,240.74,240.74,2300.0,240.88,241.09,240.74,240.74,2300.0
2016-11-15 12:15:00,240.69,240.92,240.63,240.92,2358.0,240.69,240.92,240.63,240.92,2358.0
2016-11-15 12:20:00,240.95,240.96,240.7,240.92,9684.0,240.95,240.96,240.7,240.92,9684.0
2016-11-15 12:25:00,240.89,240.89,240.62,240.62,1600.0,240.89,240.89,240.62,240.62,1600.0
2016-11-15 12:30:00,240.62,241.0,240.56,240.92,5500.0,240.62,241.0,240.56,240.92,5500.0
2016-11-15 12:35:00,240.99,240.99,240.79,240.98,3060.0,240.99,240.99,240.79,240.98,3060.0
2016-11-15 12:40:00,240.82,240.9,240.64,240.64,2432.0,240.82,240.9,240.64,240.64,2432.0
2016-11-15 12:45:00,240.7,241.15,240.68,241.08,4200.0,240.7,241.15,240.68,241.08,4200.0
2016-11-15 12:50:00,240.93,241.39,240.92,241.29,2500.0,240.93,241.39,240.92,241.29,2500.0
2016-11-15 12:55:00,241.24,241.45,241.24,241.44,600.0,241.24,241.45,241.24,241.44,600.0
2016-11-15 13:00:00,241.46,241.59,241.42,241.47,3660.0,241.46,241.59,241.42,241.47,3660.0
2016-11-15 13:05:00,241.54,242.05,241.5,242.05,3600.0,241.54,242.05,241.5,242.05,3600.0
2016-11-15 13:10:00,242.11,242.12,242.04,242.12,325.0,242.11,242.12,242.04,242.12,325.0
2016-11-15 13:15:00,242.05,242.36,242.05,242.36,1200.0,242.05,242.36,242.05,242.36,1200.0
2016-11-15 13:20:00,242.32,242.32,242.11,242.11,2000.0,242.32,242.32,242.11,242.11,2000.0
2016-11-15 13:25:00,242.13,242.29,242.06,242.07,3797.0,242.13,242.29,242.06,242.07,3797.0
2016-11-15 13:30:00,242.17,242.54,242.14,242.49,4963.0,242.17,242.54,242.14,242.49,4963.0
2016-11-15 13:35:00,242.45,242.75,242.44,242.66,4818.0,242.45,242.75,242.44,242.66,4818.0
2016-11-15 13:40:00,242.68,242.92,242.6,242.88,5600.0,242.68,242.92,242.6,242.88,5600.0
2016-11-15 13:45:00,242.82,243.1,242.54,242.63,19285.0,242.82,243.1,242.54,242.63,19285.0
2016-11-15 13:50:00,242.62,242.87,242.61,242.87,1807.0,242.62,242.87,242.61,242.87,1807.0
2016-11-15 13:55:00,242.87,242.95,242.78,242.78,2300.0,242.87,242.95,242.78,242.78,2300.0
2016-11-15 14:00:00,242.84,243.08,242.84,243.04,5638.0,242.84,243.08,242.84,243.04,5638.0
2016-11-15 14:05:00,242.98,243.19,242.87,243.19,2800.0,242.98,243.19,242.87,243.19,2800.0
2016-11-15 14:10:00,243.27,243.91,243.2,243.71,7023.0,243.27,243.91,243.2,243.71,7023.0
2016-11-15 14:15:00,243.76,243.91,243.43,243.43,7098.0,243.76,243.91,243.43,243.43,7098.0
2016-11-15 14:20:00,243.43,243.73,243.33,243.73,3405.0,243.43,243.73,243.33,243.73,3405.0
2016-11-15 14:25:00,243.6,243.67,243.37,243.53,3990.0,243.6,243.67,243.37,243.53,3990.0
2016-11-15 14:30:00,243.49,243.62,243.42,243.52,5685.0,243.49,243.62,243.42,243.52,5685.0
2016-11-15 14:35:00,243.47,243.55,243.39,243.41,3125.0,243.47,243.55,243.39,243.41,3125.0
2016-11-15 14:40:00,243.48,243.58,243.24,243.55,4614.0,243.48,243.58,243.24,243.55,4614.0
2016-11-15 14:45:00,243.44,243.58,243.4,243.42,4300.0,243.44,243.58,243.4,243.42,4300.0
2016-11-15 14:50:00,243.36,243.87,243.36,243.83,6300.0,243.36,243.87,243.36,243.83,6300.0
2016-11-15 14:55:00,243.86,243.87,243.65,243.82,2730.0,243.86,243.87,243.65,243.82,2730.0
2016-11-15 15:00:00,243.85,244.34,243.77,244.24,7400.0,243.85,244.34,243.77,244.24,7400.0
2016-11-15 15:05:00,244.25,244.58,244.14,244.58,10298.0,244.25,244.58,244.14,244.58,10298.0
2016-11-15 15:10:00,244.58,244.9,244.51,244.9,14437.0,244.58,244.9,244.51,244.9,14437.0
2016-11-15 15:15:00,244.75,244.95,244.51,244.88,21666.0,244.75,244.95,244.51,244.88,21666.0
2016-11-15 15:20:00,244.88,245.18,244.88,244.94,15345.0,244.88,245.18,244.88,244.94,15345.0
2016-11-15 15:25:00,244.99,245.21,244.88,244.88,16400.0,244.99,245.21,244.88,244.88,16400.0
2016-11-15 15:30:00,244.84,244.87,244.51,244.58,13532.0,244.84,244.87,244.51,244.58,13532.0
2016-11-15 15:35:00,244.59,244.62,244.32,244.46,13543.0,244.59,244.62,244.32,244.46,13543.0
2016-11-15 15:40:00,244.42,244.42,244.0,244.0,17610.0,244.42,244.42,244.0,244.0,17610.0
2016-11-15 15:45:00,244.08,244.13,243.8,243.8,17897.0,244.08,244.13,243.8,243.8,17897.0
2016-11-15 15:50:00,243.81,244.41,243.76,244.35,35359.0,243.81,244.41,243.76,244.35,35359.0
2016-11-15 15:55:00,244.34,244.62,244.17,244.46,46825.0,244.34,244.62,244.17,244.46,46825.0
2016-11-16 09:30:00,244.48,244.76,243.1,243.1,7283.0,244.48,244.76,243.1,243.1,7283.0
2016-11-16 09:35:00,243.0,243.27,242.57,243.11,10130.0,243.0,243.27,242.57,243.11,10130.0
2016-11-16 09:40:00,243.2,243.43,242.78,242.8,7848.0,243.2,243.43,242.78,242.8,7848.0
2016-11-16 09:45:00,242.94,244.3,242.94,244.11,6616.0,242.94,244.3,242.94,244.11,6616.0
2016-11-16 09:50:00,244.21,244.96,244.18,244.96,3758.0,244.21,244.96,244.18,244.96,3758.0
2016-11-16 09:55:00,244.98,245.25,244.32,244.53,9677.0,244.98,245.25,244.32,244.53,9677.0
2016-11-16 10:00:00,244.59,245.06,244.5,244.96,1926.0,244.59,245.06,244.5,244.96,1926.0
2016-11-16 10:05:00,245.2,245.49,245.01,245.03,7220.0,245.2,245.49,245.01,245.03,7220.0
2016-11-16 10:10:00,245.23,245.23,244.6,244.6,6093.0,245.23,245.23,244.6,244.6,6093.0
2016-11-16 10:15:00,244.62,244.65,244.41,244.52,3600.0,244.62,244.65,244.41,244.52,3600.0
2016-11-16 10:20:00,244.45,245.39,244.16,245.32,15859.0,244.45,245.39,244.16,245.32,15859.0
2016-11-16 10:25:00,245.31,245.77,245.3,245.77,8314.0,245.31,245.77,245.3,245.77,8314.0
2016-11-16 10:30:00,245.84,246.37,245.55,246.22,6400.0,245.84,246.37,245.55,246.22,6400.0
2016-11-16 10:35:00,246.33,246.46,246.23,246.41,5777.0,246.33,246.46,246.23,246.41,5777.0
2016-11-16 10:40:00,246.42,247.41,246.35,247.1,19555.0,246.42,247.41,246.35,247.1,19555.0
2016-11-16 10:45:00,247.21,247.21,246.71,246.9,9140.0,247.21,247.21,246.71,246.9,9140.0
2016-11-16 10:50:00,247.01,247.09,246.53,246.96,19873.0,247.01,247.09,246.53,246.96,19873.0
2016-11-16 10:55:00,246.8,246.83,246.43,246.67,9878.0,246.8,246.83,246.43,246.67,9878.0
2016-11-16 11:00:00,246.58,246.72,246.09,246.4,8190.0,246.58,246.72,246.09,246.4,8190.0
2016-11-16 11:05:00,246.58,247.44,246.49,247.43,7111.0,246.58,247.44,246.49,247.43,7111.0
2016-11-16 11:10:00,247.47,247.76,247.36,247.42,8538.0,247.47,247.76,247.36,247.42,8538.0
2016-11-16 11:15:00,247.57,247.66,246.98,247.27,12880.0,247.57,247.66,246.98,247.27,12880.0
2016-11-16 11:20:00,247.24,247.25,246.83,247.07,6253.0,247.24,247.25,246.83,247.07,6253.0
2016-11-16 11:25:00,247.0,247.06,246.89,246.97,3010.0,247.0,247.06,246.89,246.97,3010.0
2016-11-16 11:30:00,246.87,247.39,246.87,247.02,6660.0,246.87,247.39,246.87,247.02,6660.0
2016-11-16 11:35:00,247.11,247.52,247.05,247.51,1625.0,247.11,247.52,247.05,247.51,1625.0
2016-11-16 11:40:00,247.36,247.52,247.26,247.34,3820.0,247.36,247.52,247.26,247.34,3820.0
2016-11-16 11:45:00,247.25,247.36,247.14,247.31,3612.0,247.25,247.36,247.14,247.31,3612.0
2016-11-16 11:50:00,247.35,247.39,247.26,247.35,3600.0,247.35,247.39,247.26,247.35,3600.0
2016-11-16 11:55:00,247.37,247.65,247.22,247.45,8382.0,247.37,247.65,247.22,247.45,8382.0
2016-11-16 12:00:00,247.33,247.42,246.86,246.91,3911.0,247.33,247.42,246.86,246.91,3911.0
2016-11-16 12:05:00,246.88,246.93,246.43,246.71,7650.0,246.88,246.93,246.43,246.71,7650.0
2016-11-16 12:10:00,246.62,246.87,246.46,246.52,8662.0,246.62,246.87,246.46,246.52,8662.0
2016-11-16 12:15:00,246.52,246.6,245.91,245.91,6707.0,246.52,246.6,245.91,245.91,6707.0
2016-11-16 12:20:00,245.87,245.87,245.43,245.44,9929.0,245.87,245.87,245.43,245.44,9929.0
2016-11-16 12:25:00,245.41,245.55,245.37,245.39,6261.0,245.41,245.55,245.37,245.39,6261.0
2016-11-16 12:30:00,245.43,245.55,244.89,244.89,11055.0,245.43,245.55,244.89,244.89,11055.0
2016-11-16 12:35:00,244.96,245.0,244.86,244.86,3300.0,244.96,245.0,244.86,244.86,3300.0
2016-11-16 12:40:00,244.85,245.12,244.84,244.98,4503.0,244.85,245.12,244.84,244.98,4503.0
2016-11-16 12:45:00,245.04,245.04,244.76,244.76,1700.0,245.04,245.04,244.76,244.76,1700.0
2016-11-16 12:50:00,244.79,245.06,244.73,245.06,4350.0,244.79,245.06,244.73,245.06,4350.0
2016-11-16 12:55:00,245.03,245.61,245.0,245.57,4900.0,245.03,245.61,245.0,245.57,4900.0
2016-11-16 13:00:00,245.56,245.91,245.52,245.67,6215.0,245.56,245.91,245.52,245.67,6215.0
2016-11-16 13:05:00,245.76,245.82,245.67,245.82,2049.0,245.76,245.82,245.67,245.82,2049.0
2016-11-16 13:10:00,246.07,246.07,245.81,246.01,940.0,246.07,246.07,245.81,246.01,940.0
2016-11-16 13:15:00,245.92,246.06,245.75,245.92,9265.0,245.92,246.06,245.75,245.92,9265.0
2016-11-16 13:20:00,245.92,245.97,245.8,245.95,2442.0,245.92,245.97,245.8,245.95,2442.0
2016-11-16 13:25:00,245.89,246.16,245.84,246.16,5309.0,245.89,246.16,245.84,246.16,5309.0
2016-11-16 13:30:00,246.02,246.24,246.01,246.17,2900.0,246.02,246.24,246.01,246.17,2900.0
2016-11-16 13:35:00,246.1,246.44,246.06,246.44,3106.0,246.1,246.44,246.06,246.44,3106.0
2016-11-16 13:40:00,246.55,246.67,246.45,246.45,7000.0,246.55,246.67,246.45,246.45,7000.0
2016-11-16 13:45:00,246.5,246.86,246.49,246.75,2847.0,246.5,246.86,246.49,246.75,2847.0
2016-11-16 13:50:00,246.8,246.93,246.65,246.71,6691.0,246.8,246.93,246.65,246.71,6691.0
2016-11-16 13:55:00,246.76,246.78,246.63,246.7,3097.0,246.76,246.78,246.63,246.7,3097.0
2016-11-16 14:00:00,246.66,246.75,246.57,246.71,6875.0,246.66,246.75,246.57,246.71,6875.0
2016-11-16 14:05:00,246.7,246.93,246.69,246.9,3249.0,246.7,246.93,246.69,246.9,3249.0
2016-11-16 14:10:00,246.8,246.95,246.71,246.92,5996.0,246.8,246.95,246.71,246.92,5996.0
2016-11-16 14:15:00,246.9,247.06,246.86,247.06,3600.0,246.9,247.06,246.86,247.06,3600.0
2016-11-16 14:20:00,247.02,247.18,246.77,246.77,9104.0,247.02,247.18,246.77,246.77,9104.0
2016-11-16 14:25:00,246.7,246.73,246.43,246.58,3050.0,246.7,246.73,246.43,246.58,3050.0
2016-11-16 14:30:00,246.5,246.71,246.47,246.6,5161.0,246.5,246.71,246.47,246.6,5161.0
2016-11-16 14:35:00,246.65,247.13,246.65,247.05,5250.0,246.65,247.13,246.65,247.05,5250.0
2016-11-16 14:40:00,247.09,248.09,247.08,247.53,17521.0,247.09,248.09,247.08,247.53,17521.0
2016-11-16 14:45:00,247.57,247.68,247.46,247.54,3200.0,247.57,247.68,247.46,247.54,3200.0
2016-11-16 14:50:00,247.46,247.84,247.27,247.84,4890.0,247.46,247.84,247.27,247.84,4890.0
2016-11-16 14:55:00,247.76,247.84,247.58,247.66,4970.0,247.76,247.84,247.58,247.66,4970.0
2016-11-16 15:00:00,247.64,247.78,247.6,247.68,3999.0,247.64,247.78,247.6,247.68,3999.0
2016-11-16 15:05:00,247.63,247.71,247.53,247.55,4200.0,247.63,247.71,247.53,247.55,4200.0
2016-11-16 15:10:00,247.6,247.7,247.46,247.58,4914.0,247.6,247.7,247.46,247.58,4914.0
2016-11-16 15:15:00,247.59,247.69,247.54,247.58,2604.0,247.59,247.69,247.54,247.58,2604.0
2016-11-16 15:20:00,247.58,247.58,247.2,247.2,4522.0,247.58,247.58,247.2,247.2,4522.0
2016-11-16 15:25:00,247.19,247.25,246.76,246.76,4401.0,247.19,247.25,246.76,246.76,4401.0
2016-11-16 15:30:00,246.81,246.9,246.7,246.74,5510.0,246.81,246.9,246.7,246.74,5510.0
2016-11-16 15:35:00,246.72,246.73,246.37,246.48,9553.0,246.72,246.73,246.37,246.48,9553.0
2016-11-16 15:40:00,246.5,246.56,246.41,246.47,8132.0,246.5,246.56,246.41,246.47,8132.0
2016-11-16 15:45:00,246.47,246.85,246.36,246.82,8067.0,246.47,246.85,246.36,246.82,8067.0
2016-11-16 15:50:00,246.83,246.84,246.63,246.71,24867.0,246.83,246.84,246.63,246.71,24867.0
2016-11-16 15:55:00,246.7,246.92,246.56,246.62,53691.0,246.7,246.92,246.56,246.62,53691.0
2016-11-17 09:30:00,247.78,247.78,246.12,247.12,11259.0,247.78,247.78,246.12,247.12,11259.0
2016-11-17 09:35:00,246.98,247.96,246.75,247.9,4023.0,246.98,247.96,246.75,247.9,4023.0
2016-11-17 09:40:00,248.28,248.8,248.04,248.28,9126.0,248.28,248.8,248.04,248.28,9126.0
2016-11-17 09:45:00,248.54,249.01,248.23,248.96,12738.0,248.54,249.01,248.23,248.96,12738.0
2016-11-17 09:50:00,248.96,249.69,248.8,249.42,8773.0,248.96,249.69,248.8,249.42,8773.0
2016-11-17 09:55:00,249.67,250.91,249.52,250.49,22593.0,249.67,250.91,249.52,250.49,22593.0
2016-11-17 10:00:00,250.44,250.96,249.69,250.56,16499.0,250.44,250.96,249.69,250.56,16499.0
2016-11-17 10:05:00,250.76,250.94,250.13,250.39,11123.0,250.76,250.94,250.13,250.39,11123.0
2016-11-17 10:10:00,250.23,250.31,249.72,249.72,5000.0,250.23,250.31,249.72,249.72,5000.0
2016-11-17 10:15:00,249.66,250.73,249.54,250.29,21048.0,249.66,250.73,249.54,250.29,21048.0
2016-11-17 10:20:00,250.49,250.88,250.28,250.66,6765.0,250.49,250.88,250.28,250.66,6765.0
2016-11-17 10:25:00,250.45,250.84,250.44,250.76,6378.0,250.45,250.84,250.44,250.76,6378.0
2016-11-17 10:30:00,250.75,250.75,249.74,250.09,8026.0,250.75,250.75,249.74,250.09,8026.0
2016-11-17 10:35:00,250.0,250.24,249.67,250.24,4887.0,250.0,250.24,249.67,250.24,4887.0
2016-11-17 10:40:00,250.27,250.47,250.03,250.26,3700.0,250.27,250.47,250.03,250.26,3700.0
2016-11-17 10:45:00,250.35,250.39,250.1,250.36,4101.0,250.35,250.39,250.1,250.36,4101.0
2016-11-17 10:50:00,250.35,250.53,249.96,250.29,6900.0,250.35,250.53,249.96,250.29,6900.0
2016-11-17 10:55:00,250.19,250.37,250.09,250.09,4200.0,250.19,250.37,250.09,250.09,4200.0
2016-11-17 11:00:00,249.93,249.93,249.28,249.73,5250.0,249.93,249.93,249.28,249.73,5250.0
2016-11-17 11:05:00,249.69,250.0,249.51,249.8,3500.0,249.69,250.0,249.51,249.8,3500.0
2016-11-17 11:10:00,249.8,250.09,249.8,249.88,4025.0,249.8,250.09,249.8,249.88,4025.0
2016-11-17 11:15:00,249.95,250.0,249.75,249.75,2025.0,249.95,250.0,249.75,249.75,2025.0
2016-11-17 11:20:00,249.65,250.21,249.65,250.13,17975.0,249.65,250.21,249.65,250.13,17975.0
2016-11-17 11:25:00,250.26,250.26,249.8,249.8,6425.0,250.26,250.26,249.8,249.8,6425.0
2016-11-17 11:30:00,249.89,250.0,249.65,249.96,3444.0,249.89,250.0,249.65,249.96,3444.0
2016-11-17 11:35:00,250.08,250.11,249.92,250.02,5300.0,250.08,250.11,249.92,250.02,5300.0
2016-11-17 11:40:00,250.07,250.18,249.88,250.18,4572.0,250.07,250.18,249.88,250.18,4572.0
2016-11-17 11:45:00,250.27,250.28,249.83,249.95,11364.0,250.27,250.28,249.83,249.95,11364.0
2016-11-17 11:50:00,249.96,250.0,249.58,249.59,9000.0,249.96,250.0,249.58,249.59,9000.0
2016-11-17 11:55:00,249.49,249.49,249.13,249.13,5272.0,249.49,249.49,249.13,249.13,5272.0
2016-11-17 12:00:00,249.25,249.59,249.01,249.4,33101.0,249.25,249.59,249.01,249.4,33101.0
2016-11-17 12:05:00,249.2,249.63,249.2,249.45,19708.0,249.2,249.63,249.2,249.45,19708.0
2016-11-17 12:10:00,249.5,249.86,249.5,249.68,2700.0,249.5,249.86,249.5,249.68,2700.0
2016-11-17 12:15:00,249.7,250.0,249.69,249.77,2200.0,249.7,250.0,249.69,249.77,2200.0
2016-11-17 12:20:00,249.84,250.0,249.76,249.92,5627.0,249.84,250.0,249.76,249.92,5627.0
2016-11-17 12:25:00,249.73,249.78,249.54,249.61,8658.0,249.73,249.78,249.54,249.61,8658.0
2016-11-17 12:30:00,249.63,249.81,249.44,249.44,12114.0,249.63,249.81,249.44,249.44,12114.0
2016-11-17 12:35:00,249.38,249.85,249.37,249.61,15020.0,249.38,249.85,249.37,249.61,15020.0
2016-11-17 12:40:00,249.55,249.66,249.43,249.43,2434.0,249.55,249.66,249.43,249.43,2434.0
2016-11-17 12:45:00,249.54,249.74,249.41,249.67,5424.0,249.54,249.74,249.41,249.67,5424.0
2016-11-17 12:50:00,249.62,249.69,249.5,249.55,6299.0,249.62,249.69,249.5,249.55,6299.0
2016-11-17 12:55:00,249.64,249.87,249.56,249.79,6600.0,249.64,249.87,249.56,249.79,6600.0
2016-11-17 13:00:00,249.66,249.83,249.57,249.58,5154.0,249.66,249.83,249.57,249.58,5154.0
2016-11-17 13:05:00,249.53,249.7,249.53,249.59,4410.0,249.53,249.7,249.53,249.59,4410.0
2016-11-17 13:10:00,249.61,249.69,249.55,249.65,2310.0,249.61,249.69,249.55,249.65,2310.0
2016-11-17 13:15:00,249.7,250.0,249.56,249.71,18612.0,249.7,250.0,249.56,249.71,18612.0
2016-11-17 13:20:00,249.59,249.63,249.46,249.46,1900.0,249.59,249.63,249.46,249.46,1900.0
2016-11-17 13:25:00,249.37,249.44,249.25,249.36,3800.0,249.37,249.44,249.25,249.36,3800.0
2016-11-17 13:30:00,249.46,249.93,249.43,249.81,3500.0,249.46,249.93,249.43,249.81,3500.0
2016-11-17 13:35:00,249.88,249.88,249.57,249.65,5200.0,249.88,249.88,249.57,249.65,5200.0
2016-11-17 13:40:00,249.62,249.81,249.45,249.46,11385.0,249.62,249.81,249.45,249.46,11385.0
2016-11-17 13:45:00,249.46,249.54,249.36,249.41,3300.0,249.46,249.54,249.36,249.41,3300.0
2016-11-17 13:50:00,249.43,249.44,249.22,249.34,2601.0,249.43,249.44,249.22,249.34,2601.0
2016-11-17 13:55:00,249.34,249.39,249.0,249.0,3270.0,249.34,249.39,249.0,249.0,3270.0
2016-11-17 14:00:00,249.02,249.07,248.7,248.73,2000.0,249.02,249.07,248.7,248.73,2000.0
2016-11-17 14:05:00,248.56,248.84,248.35,248.84,7201.0,248.56,248.84,248.35,248.84,7201.0
2016-11-17 14:10:00,248.82,248.91,248.71,248.9,2000.0,248.82,248.91,248.71,248.9,2000.0
2016-11-17 14:15:00,248.9,249.45,248.88,249.45,2400.0,248.9,249.45,248.88,249.45,2400.0
2016-11-17 14:20:00,249.42,249.42,249.06,249.12,4910.0,249.42,249.42,249.06,249.12,4910.0
2016-11-17 14:25:00,249.24,249.27,249.07,249.07,3500.0,249.24,249.27,249.07,249.07,3500.0
2016-11-17 14:30:00,249.18,249.18,248.62,248.86,4864.0,249.18,249.18,248.62,248.86,4864.0
2016-11-17 14:35:00,248.79,249.25,248.79,249.22,2085.0,248.79,249.25,248.79,249.22,2085.0
2016-11-17 14:40:00,249.17,249.43,249.04,249.18,5401.0,249.17,249.43,249.04,249.18,5401.0
2016-11-17 14:45:00,249.18,249.25,249.0,249.0,5759.0,249.18,249.25,249.0,249.0,5759.0
2016-11-17 14:50:00,248.99,249.14,248.84,249.09,3200.0,248.99,249.14,248.84,249.09,3200.0
2016-11-17 14:55:00,248.91,249.33,248.91,249.24,1800.0,248.91,249.33,248.91,249.24,1800.0
2016-11-17 15:00:00,249.17,249.27,249.11,249.27,4951.0,249.17,249.27,249.11,249.27,4951.0
2016-11-17 15:05:00,249.2,249.54,249.17,249.17,7080.0,249.2,249.54,249.17,249.17,7080.0
2016-11-17 15:10:00,249.16,249.47,249.16,249.35,9107.0,249.16,249.47,249.16,249.35,9107.0
2016-11-17 15:15:00,249.39,249.42,249.11,249.25,17942.0,249.39,249.42,249.11,249.25,17942.0
2016-11-17 15:20:00,249.2,249.33,249.11,249.2,4519.0,249.2,249.33,249.11,249.2,4519.0
2016-11-17 15:25:00,249.27,249.45,249.22,249.38,12739.0,249.27,249.45,249.22,249.38,12739.0
2016-11-17 15:30:00,249.39,249.88,249.2,249.86,28433.0,249.39,249.88,249.2,249.86,28433.0
2016-11-17 15:35:00,249.86,250.12,249.8,250.1,7511.0,249.86,250.12,249.8,250.1,7511.0
2016-11-17 15:40:00,250.11,250.52,250.11,250.38,8416.0,250.11,250.52,250.11,250.38,8416.0
2016-11-17 15:45:00,250.44,250.79,250.4,250.77,11781.0,250.44,250.79,250.4,250.77,11781.0
2016-11-17 15:50:00,250.78,250.9,250.6,250.79,17096.0,250.78,250.9,250.6,250.79,17096.0
2016-11-17 15:55:00,250.8,251.31,250.73,251.18,33743.0,250.8,251.31,250.73,251.18,33743.0
2016-11-18 09:30:00,251.05,251.28,250.34,251.28,23701.0,251.05,251.28,250.34,251.28,23701.0
2016-11-18 09:35:00,251.26,251.59,250.65,251.2,7854.0,251.26,251.59,250.65,251.2,7854.0
2016-11-18 09:40:00,251.19,251.33,250.51,250.73,2500.0,251.19,251.33,250.51,250.73,2500.0
2016-11-18 09:45:00,250.65,250.96,250.48,250.71,4056.0,250.65,250.96,250.48,250.71,4056.0
2016-11-18 09:50:00,250.94,251.12,250.62,250.62,6079.0,250.94,251.12,250.62,250.62,6079.0
2016-11-18 09:55:00,250.72,251.0,250.43,250.43,1900.0,250.72,251.0,250.43,250.43,1900.0
2016-11-18 10:00:00,250.49,250.95,250.48,250.82,3396.0,250.49,250.95,250.48,250.82,3396.0
2016-11-18 10:05:00,250.92,251.86,250.85,251.84,2300.0,250.92,251.86,250.85,251.84,2300.0
2016-11-18 10:10:00,251.8,252.27,251.53,252.24,7358.0,251.8,252.27,251.53,252.24,7358.0
2016-11-18 10:15:00,252.29,252.47,251.76,252.09,6700.0,252.29,252.47,251.76,252.09,6700.0
2016-11-18 10:20:00,252.26,252.43,252.22,252.23,3004.0,252.26,252.43,252.22,252.23,3004.0
2016-11-18 10:25:00,252.35,252.65,252.17,252.51,4100.0,252.35,252.65,252.17,252.51,4100.0
2016-11-18 10:30:00,252.5,252.5,251.82,252.0,2069.0,252.5,252.5,251.82,252.0,2069.0
2016-11-18 10:35:00,251.6,252.01,251.6,251.8,3600.0,251.6,252.01,251.6,251.8,3600.0
2016-11-18 10:40:00,251.66,251.89,251.58,251.7,4300.0,251.66,251.89,251.58,251.7,4300.0
2016-11-18 10:45:00,251.5,251.61,251.39,251.45,2050.0,251.5,251.61,251.39,251.45,2050.0
2016-11-18 10:50:00,251.31,251.47,251.17,251.27,3450.0,251.31,251.47,251.17,251.27,3450.0
2016-11-18 10:55:00,251.01,251.07,250.8,251.06,2237.0,251.01,251.07,250.8,251.06,2237.0
2016-11-18 11:00:00,250.79,251.06,250.65,250.75,3400.0,250.79,251.06,250.65,250.75,3400.0
2016-11-18 11:05:00,250.64,250.86,250.41,250.41,4400.0,250.64,250.86,250.41,250.41,4400.0
2016-11-18 11:10:00,250.43,250.56,250.32,250.5,3774.0,250.43,250.56,250.32,250.5,3774.0
2016-11-18 11:15:00,250.57,250.58,250.28,250.56,3775.0,250.57,250.58,250.28,250.56,3775.0
2016-11-18 11:20:00,250.52,250.67,250.28,250.28,8763.0,250.52,250.67,250.28,250.28,8763.0
2016-11-18 11:25:00,250.33,250.38,250.15,250.27,2200.0,250.33,250.38,250.15,250.27,2200.0
2016-11-18 11:30:00,250.1,250.1,249.46,249.47,3735.0,250.1,250.1,249.46,249.47,3735.0
2016-11-18 11:35:00,249.52,249.56,249.32,249.32,3600.0,249.52,249.56,249.32,249.32,3600.0
2016-11-18 11:40:00,249.32,249.53,249.26,249.5,2570.0,249.32,249.53,249.26,249.5,2570.0
2016-11-18 11:45:00,249.5,249.77,249.5,249.76,1361.0,249.5,249.77,249.5,249.76,1361.0
2016-11-18 11:50:00,249.69,249.69,249.32,249.32,3912.0,249.69,249.69,249.32,249.32,3912.0
2016-11-18 11:55:00,249.35,249.35,249.14,249.29,1200.0,249.35,249.35,249.14,249.29,1200.0
2016-11-18 12:00:00,249.25,249.31,249.13,249.22,3100.0,249.25,249.31,249.13,249.22,3100.0
2016-11-18 12:05:00,249.2,249.34,249.19,249.21,1810.0,249.2,249.34,249.19,249.21,1810.0
2016-11-18 12:10:00,249.13,249.34,249.13,249.3,3856.0,249.13,249.34,249.13,249.3,3856.0
2016-11-18 12:15:00,249.34,249.47,249.24,249.24,1600.0,249.34,249.47,249.24,249.24,1600.0
2016-11-18 12:20:00,249.24,249.29,249.19,249.29,1533.0,249.24,249.29,249.19,249.29,1533.0
2016-11-18 12:25:00,249.38,249.38,248.98,249.11,3685.0,249.38,249.38,248.98,249.11,3685.0
2016-11-18 12:30:00,249.11,249.23,248.89,249.07,1179.0,249.11,249.23,248.89,249.07,1179.0
2016-11-18 12:35:00,248.97,249.0,248.76,248.77,968.0,248.97,249.0,248.76,248.77,968.0
2016-11-18 12:40:00,248.72,248.75,248.46,248.62,4215.0,248.72,248.75,248.46,248.62,4215.0
2016-11-18 12:45:00,248.67,248.68,248.54,248.54,800.0,248.67,248.68,248.54,248.54,800.0
2016-11-18 12:50:00,248.61,248.81,248.61,248.78,1320.0,248.61,248.81,248.61,248.78,1320.0
2016-11-18 12:55:00,248.81,249.5,248.81,249.5,5728.0,248.81,249.5,248.81,249.5,5728.0
2016-11-18 13:00:00,249.41,249.69,249.41,249.54,4522.0,249.41,249.69,249.41,249.54,4522.0
2016-11-18 13:05:00,249.53,249.62,249.53,249.58,1900.0,249.53,249.62,249.53,249.58,1900.0
2016-11-18 13:10:00,249.59,249.59,249.42,249.48,1200.0,249.59,249.59,249.42,249.48,1200.0
2016-11-18 13:15:00,249.46,249.64,249.45,249.64,1919.0,249.46,249.64,249.45,249.64,1919.0
2016-11-18 13:20:00,249.59,249.73,249.46,249.71,2532.0,249.59,249.73,249.46,249.71,2532.0
2016-11-18 13:25:00,249.69,249.69,249.58,249.65,1100.0,249.69,249.69,249.58,249.65,1100.0
2016-11-18 13:30:00,249.58,249.83,249.54,249.69,2150.0,249.58,249.83,249.54,249.69,2150.0
2016-11-18 13:35:00,249.6,249.74,249.57,249.64,2900.0,249.6,249.74,249.57,249.64,2900.0
2016-11-18 13:40:00,249.64,250.03,249.64,249.82,6658.0,249.64,250.03,249.64,249.82,6658.0
2016-11-18 13:45:00,249.73,249.85,249.65,249.65,1500.0,249.73,249.85,249.65,249.65,1500.0
2016-11-18 13:50:00,249.69,249.8,249.67,249.78,680.0,249.69,249.8,249.67,249.78,680.0
2016-11-18 13:55:00,249.68,249.92,249.58,249.92,2500.0,249.68,249.92,249.58,249.92,2500.0
2016-11-18 14:00:00,250.07,250.09,249.89,249.9,3204.0,250.07,250.09,249.89,249.9,3204.0
2016-11-18 14:05:00,249.88,249.92,249.88,249.92,635.0,249.88,249.92,249.88,249.92,635.0
2016-11-18 14:10:00,249.91,249.97,249.8,249.87,1700.0,249.91,249.97,249.8,249.87,1700.0
2016-11-18 14:15:00,249.87,249.95,249.76,249.77,900.0,249.87,249.95,249.76,249.77,900.0
2016-11-18 14:20:00,249.78,249.99,249.77,249.88,1801.0,249.78,249.99,249.77,249.88,1801.0
2016-11-18 14:25:00,249.97,250.0,249.91,250.0,1700.0,249.97,250.0,249.91,250.0,1700.0
2016-11-18 14:30:00,250.06,250.14,249.99,250.12,1100.0,250.06,250.14,249.99,250.12,1100.0
2016-11-18 14:35:00,250.12,250.38,250.12,250.38,1900.0,250.12,250.38,250.12,250.38,1900.0
2016-11-18 14:40:00,250.43,250.54,250.4,250.4,2800.0,250.43,250.54,250.4,250.4,2800.0
2016-11-18 14:45:00,250.4,250.68,250.33,250.58,9682.0,250.4,250.68,250.33,250.58,9682.0
2016-11-18 14:50:00,250.48,250.48,250.33,250.41,2098.0,250.48,250.48,250.33,250.41,2098.0
2016-11-18 14:55:00,250.41,250.52,250.38,250.43,2400.0,250.41,250.52,250.38,250.43,2400.0
2016-11-18 15:00:00,250.54,250.82,250.54,250.76,4653.0,250.54,250.82,250.54,250.76,4653.0
2016-11-18 15:05:00,250.78,250.79,250.42,250.51,4831.0,250.78,250.79,250.42,250.51,4831.0
2016-11-18 15:10:00,250.53,250.59,250.45,250.53,5112.0,250.53,250.59,250.45,250.53,5112.0
2016-11-18 15:15:00,250.53,250.62,250.43,250.62,6262.0,250.53,250.62,250.43,250.62,6262.0
2016-11-18 15:20:00,250.62,250.67,250.38,250.45,7531.0,250.62,250.67,250.38,250.45,7531.0
2016-11-18 15:25:00,250.45,250.6,250.39,250.57,2115.0,250.45,250.6,250.39,250.57,2115.0
2016-11-18 15:30:00,250.57,250.65,250.49,250.54,4278.0,250.57,250.65,250.49,250.54,4278.0
2016-11-18 15:35:00,250.59,250.59,250.23,250.31,3206.0,250.59,250.59,250.23,250.31,3206.0
2016-11-18 15:40:00,250.3,250.46,250.21,250.37,4915.0,250.3,250.46,250.21,250.37,4915.0
2016-11-18 15:45:00,250.39,250.6,250.36,250.55,12245.0,250.39,250.6,250.36,250.55,12245.0
2016-11-18 15:50:00,250.47,250.54,250.23,250.31,13278.0,250.47,250.54,250.23,250.31,13278.0
2016-11-18 15:55:00,250.31,250.58,250.05,250.09,36051.0,250.31,250.58,250.05,250.09,36051.0
2016-11-21 09:30:00,251.09,251.24,250.14,250.81,10565.0,251.09,251.24,250.14,250.81,10565.0
2016-11-21 09:35:00,250.83,250.91,250.34,250.56,5306.0,250.83,250.91,250.34,250.56,5306.0
2016-11-21 09:40:00,250.75,251.65,250.73,251.2,13541.0,250.75,251.65,250.73,251.2,13541.0
2016-11-21 09:45:00,251.54,251.86,251.44,251.86,1133.0,251.54,251.86,251.44,251.86,1133.0
2016-11-21 09:50:00,251.81,251.81,251.17,251.17,5383.0,251.81,251.81,251.17,251.17,5383.0
2016-11-21 09:55:00,251.26,251.38,250.63,250.99,6733.0,251.26,251.38,250.63,250.99,6733.0
2016-11-21 10:00:00,251.05,251.45,250.93,251.4,10063.0,251.05,251.45,250.93,251.4,10063.0
2016-11-21 10:05:00,251.27,251.78,251.14,251.5,20857.0,251.27,251.78,251.14,251.5,20857.0
2016-11-21 10:10:00,251.63,251.89,251.5,251.63,3300.0,251.63,251.89,251.5,251.63,3300.0
2016-11-21 10:15:00,251.7,252.09,251.2,251.32,18885.0,251.7,252.09,251.2,251.32,18885.0
2016-11-21 10:20:00,251.35,251.36,250.2,250.2,8900.0,251.35,251.36,250.2,250.2,8900.0
2016-11-21 10:25:00,250.24,250.32,249.05,249.12,8264.0,250.24,250.32,249.05,249.12,8264.0
2016-11-21 10:30:00,249.45,249.46,249.14,249.2,3675.0,249.45,249.46,249.14,249.2,3675.0
2016-11-21 10:35:00,249.15,249.64,249.05,249.54,11681.0,249.15,249.64,249.05,249.54,11681.0
2016-11-21 10:40:00,249.47,250.41,249.33,250.41,4700.0,249.47,250.41,249.33,250.41,4700.0
2016-11-21 10:45:00,250.25,250.38,250.06,250.22,6145.0,250.25,250.38,250.06,250.22,6145.0
2016-11-21 10:50:00,250.22,250.45,250.08,250.11,7093.0,250.22,250.45,250.08,250.11,7093.0
2016-11-21 10:55:00,250.31,250.56,250.0,250.27,7920.0,250.31,250.56,250.0,250.27,7920.0
2016-11-21 11:00:00,250.17,250.31,250.12,250.24,5172.0,250.17,250.31,250.12,250.24,5172.0
2016-11-21 11:05:00,250.18,250.5,250.11,250.43,4919.0,250.18,250.5,250.11,250.43,4919.0
2016-11-21 11:10:00,250.45,251.06,250.36,251.02,17502.0,250.45,251.06,250.36,251.02,17502.0
2016-11-21 11:15:00,250.96,251.06,250.86,251.06,4727.0,250.96,251.06,250.86,251.06,4727.0
2016-11-21 11:20:00,251.02,251.29,251.0,251.2,18175.0,251.02,251.29,251.0,251.2,18175.0
2016-11-21 11:25:00,251.16,251.28,250.83,251.14,13358.0,251.16,251.28,250.83,251.14,13358.0
2016-11-21 11:30:00,251.01,251.14,250.94,251.04,5622.0,251.01,251.14,250.94,251.04,5622.0
2016-11-21 11:35:00,251.1,251.16,250.72,250.92,6801.0,251.1,251.16,250.72,250.92,6801.0
2016-11-21 11:40:00,250.79,251.05,250.78,251.05,2100.0,250.79,251.05,250.78,251.05,2100.0
2016-11-21 11:45:00,250.99,251.25,250.99,251.0,3050.0,250.99,251.25,250.99,251.0,3050.0
2016-11-21 11:50:00,251.1,251.27,250.82,250.92,11605.0,251.1,251.27,250.82,250.92,11605.0
2016-11-21 11:55:00,251.0,251.1,250.94,251.05,5568.0,251.0,251.1,250.94,251.05,5568.0
2016-11-21 12:00:00,251.05,251.29,250.95,250.99,2600.0,251.05,251.29,250.95,250.99,2600.0
2016-11-21 12:05:00,251.0,251.37,251.0,251.23,2220.0,251.0,251.37,251.0,251.23,2220.0
2016-11-21 12:10:00,251.17,251.29,250.89,250.89,4607.0,251.17,251.29,250.89,250.89,4607.0
2016-11-21 12:15:00,250.94,251.14,250.84,251.08,4400.0,250.94,251.14,250.84,251.08,4400.0
2016-11-21 12:20:00,250.99,251.05,250.88,250.95,5385.0,250.99,251.05,250.88,250.95,5385.0
2016-11-21 12:25:00,250.88,251.13,250.88,251.08,5836.0,250.88,251.13,250.88,251.08,5836.0
2016-11-21 12:30:00,251.16,251.27,250.9,250.92,5197.0,251.16,251.27,250.9,250.92,5197.0
2016-11-21 12:35:00,250.97,251.07,250.92,251.04,4583.0,250.97,251.07,250.92,251.04,4583.0
2016-11-21 12:40:00,251.03,251.19,250.81,251.19,5200.0,251.03,251.19,250.81,251.19,5200.0
2016-11-21 12:45:00,251.23,251.23,250.97,250.98,2564.0,251.23,251.23,250.97,250.98,2564.0
2016-11-21 12:50:00,250.92,251.05,250.84,250.97,6622.0,250.92,251.05,250.84,250.97,6622.0
2016-11-21 12:55:00,250.99,251.03,250.85,251.0,15562.0,250.99,251.03,250.85,251.0,15562.0
2016-11-21 13:00:00,251.08,251.39,251.07,251.19,2454.0,251.08,251.39,251.07,251.19,2454.0
2016-11-21 13:05:00,251.27,251.37,251.17,251.17,800.0,251.27,251.37,251.17,251.17,800.0
2016-11-21 13:10:00,251.18,251.4,251.15,251.4,3000.0,251.18,251.4,251.15,251.4,3000.0
2016-11-21 13:15:00,251.55,251.67,251.49,251.6,2771.0,251.55,251.67,251.49,251.6,2771.0
2016-11-21 13:20:00,251.6,251.6,251.28,251.29,1922.0,251.6,251.6,251.28,251.29,1922.0
2016-11-21 13:25:00,251.28,251.46,251.23,251.46,1701.0,251.28,251.46,251.23,251.46,1701.0
2016-11-21 13:30:00,251.39,251.49,251.25,251.49,2223.0,251.39,251.49,251.25,251.49,2223.0
2016-11-21 13:35:00,251.49,251.49,251.27,251.27,500.0,251.49,251.49,251.27,251.27,500.0
2016-11-21 13:40:00,251.34,251.44,251.22,251.22,3000.0,251.34,251.44,251.22,251.22,3000.0
2016-11-21 13:45:00,251.32,251.32,250.97,251.0,1800.0,251.32,251.32,250.97,251.0,1800.0
2016-11-21 13:50:00,251.04,251.21,250.97,251.12,4632.0,251.04,251.21,250.97,251.12,4632.0
2016-11-21 13:55:00,251.15,251.3,251.15,251.15,1100.0,251.15,251.3,251.15,251.15,1100.0
2016-11-21 14:00:00,251.17,251.23,250.99,251.08,5049.0,251.17,251.23,250.99,251.08,5049.0
2016-11-21 14:05:00,251.07,251.37,250.81,250.81,4800.0,251.07,251.37,250.81,250.81,4800.0
2016-11-21 14:10:00,250.96,251.07,250.86,251.03,2807.0,250.96,251.07,250.86,251.03,2807.0
2016-11-21 14:15:00,251.03,251.2,250.95,250.97,3800.0,251.03,251.2,250.95,250.97,3800.0
2016-11-21 14:20:00,250.96,251.19,250.96,251.08,2400.0,250.96,251.19,250.96,251.08,2400.0
2016-11-21 14:25:00,251.2,251.27,251.01,251.01,1835.0,251.2,251.27,251.01,251.01,1835.0
2016-11-21 14:30:00,251.09,251.33,251.02,251.13,6400.0,251.09,251.33,251.02,251.13,6400.0
2016-11-21 14:35:00,251.02,251.21,251.02,251.18,3200.0,251.02,251.21,251.02,251.18,3200.0
2016-11-21 14:40:00,251.18,251.23,251.0,251.0,3041.0,251.18,251.23,251.0,251.0,3041.0
2016-11-21 14:45:00,251.11,251.18,251.07,251.18,3709.0,251.11,251.18,251.07,251.18,3709.0
2016-11-21 14:50:00,251.18,251.18,250.91,250.98,2212.0,251.18,251.18,250.91,250.98,2212.0
2016-11-21 14:55:00,250.98,251.15,250.95,251.02,6402.0,250.98,251.15,250.95,251.02,6402.0
2016-11-21 15:00:00,250.97,251.15,250.94,251.05,5967.0,250.97,251.15,250.94,251.05,5967.0
2016-11-21 15:05:00,251.07,251.13,251.01,251.04,4855.0,251.07,251.13,251.01,251.04,4855.0
2016-11-21 15:10:00,251.0,251.18,250.96,250.96,8299.0,251.0,251.18,250.96,250.96,8299.0
2016-11-21 15:15:00,250.94,251.07,250.66,250.66,4700.0,250.94,251.07,250.66,250.66,4700.0
2016-11-21 15:20:00,250.68,250.88,250.65,250.77,7442.0,250.68,250.88,250.65,250.77,7442.0
2016-11-21 15:25:00,250.77,251.09,250.7,250.98,17471.0,250.77,251.09,250.7,250.98,17471.0
2016-11-21 15:30:00,250.99,251.06,250.93,250.96,5850.0,250.99,251.06,250.93,250.96,5850.0
2016-11-21 15:35:00,251.01,251.05,250.95,250.99,6062.0,251.01,251.05,250.95,250.99,6062.0
2016-11-21 15:40:00,250.98,251.0,250.93,250.97,10877.0,250.98,251.0,250.93,250.97,10877.0
2016-11-21 15:45:00,250.95,251.02,250.92,250.99,8559.0,250.95,251.02,250.92,250.99,8559.0
2016-11-21 15:50:00,250.91,251.05,250.76,250.99,36293.0,250.91,251.05,250.76,250.99,36293.0
2016-11-21 15:55:00,251.0,251.09,250.81,251.0,40176.0,251.0,251.09,250.81,251.0,40176.0
2016-11-22 09:30:00,252.54,254.98,252.54,253.93,17165.0,252.54,254.98,252.54,253.93,17165.0
2016-11-22 09:35:00,253.98,253.98,253.52,253.73,8800.0,253.98,253.98,253.52,253.73,8800.0
2016-11-22 09:40:00,253.54,254.37,253.54,254.06,8371.0,253.54,254.37,253.54,254.06,8371.0
2016-11-22 09:45:00,254.14,254.97,253.98,254.95,14132.0,254.14,254.97,253.98,254.95,14132.0
2016-11-22 09:50:00,254.96,255.25,254.74,255.25,9873.0,254.96,255.25,254.74,255.25,9873.0
2016-11-22 09:55:00,255.23,257.44,255.17,257.06,44305.0,255.23,257.44,255.17,257.06,44305.0
2016-11-22 10:00:00,256.93,258.23,255.8,258.1,23038.0,256.93,258.23,255.8,258.1,23038.0
2016-11-22 10:05:00,258.0,259.26,258.0,258.71,42583.0,258.0,259.26,258.0,258.71,42583.0
2016-11-22 10:10:00,258.55,259.81,258.19,259.62,79997.0,258.55,259.81,258.19,259.62,79997.0
2016-11-22 10:15:00,259.49,259.52,257.81,257.81,36945.0,259.49,259.52,257.81,257.81,36945.0
2016-11-22 10:20:00,257.96,257.96,257.28,257.34,7577.0,257.96,257.96,257.28,257.34,7577.0
2016-11-22 10:25:00,257.34,257.34,256.85,257.25,14669.0,257.34,257.34,256.85,257.25,14669.0
2016-11-22 10:30:00,257.28,257.88,257.19,257.48,19723.0,257.28,257.88,257.19,257.48,19723.0
2016-11-22 10:35:00,257.41,257.66,257.12,257.47,21679.0,257.41,257.66,257.12,257.47,21679.0
2016-11-22 10:40:00,257.16,257.29,257.06,257.29,5889.0,257.16,257.29,257.06,257.29,5889.0
2016-11-22 10:45:00,257.15,257.49,256.75,256.89,48636.0,257.15,257.49,256.75,256.89,48636.0
2016-11-22 10:50:00,256.8,256.8,255.3,256.07,27538.0,256.8,256.8,255.3,256.07,27538.0
2016-11-22 10:55:00,255.85,256.0,255.57,256.0,7303.0,255.85,256.0,255.57,256.0,7303.0
2016-11-22 11:00:00,256.06,256.07,255.0,255.0,6847.0,256.06,256.07,255.0,255.0,6847.0
2016-11-22 11:05:00,255.08,255.6,254.95,255.55,10251.0,255.08,255.6,254.95,255.55,10251.0
2016-11-22 11:10:00,255.59,255.72,255.26,255.47,30852.0,255.59,255.72,255.26,255.47,30852.0
2016-11-22 11:15:00,255.37,255.53,255.26,255.52,5050.0,255.37,255.53,255.26,255.52,5050.0
2016-11-22 11:20:00,255.51,255.53,255.26,255.42,3639.0,255.51,255.53,255.26,255.42,3639.0
2016-11-22 11:25:00,255.27,255.35,254.95,255.06,10101.0,255.27,255.35,254.95,255.06,10101.0
2016-11-22 11:30:00,255.17,255.21,254.86,255.21,7030.0,255.17,255.21,254.86,255.21,7030.0
2016-11-22 11:35:00,255.19,255.29,254.92,255.05,4000.0,255.19,255.29,254.92,255.05,4000.0
2016-11-22 11:40:00,255.29,255.32,254.91,255.24,18875.0,255.29,255.32,254.91,255.24,18875.0
2016-11-22 11:45:00,255.33,255.94,255.0,255.67,18379.0,255.33,255.94,255.0,255.67,18379.0
2016-11-22 11:50:00,255.67,256.78,255.21,256.65,27241.0,255.67,256.78,255.21,256.65,27241.0
2016-11-22 11:55:00,256.93,257.17,256.58,256.98,11147.0,256.93,257.17,256.58,256.98,11147.0
2016-11-22 12:00:00,256.76,256.89,256.57,256.84,4350.0,256.76,256.89,256.57,256.84,4350.0
2016-11-22 12:05:00,256.56,256.91,256.53,256.91,2400.0,256.56,256.91,256.53,256.91,2400.0
2016-11-22 12:10:00,256.64,256.72,256.31,256.68,3346.0,256.64,256.72,256.31,256.68,3346.0
2016-11-22 12:15:00,256.69,256.78,256.31,256.31,4200.0,256.69,256.78,256.31,256.31,4200.0
2016-11-22 12:20:00,256.3,256.59,256.29,256.5,3484.0,256.3,256.59,256.29,256.5,3484.0
2016-11-22 12:25:00,256.25,256.32,255.94,255.94,2111.0,256.25,256.32,255.94,255.94,2111.0
2016-11-22 12:30:00,255.92,255.98,255.78,255.88,1800.0,255.92,255.98,255.78,255.88,1800.0
2016-11-22 12:35:00,255.91,256.79,255.79,256.6,9331.0,255.91,256.79,255.79,256.6,9331.0
2016-11-22 12:40:00,256.67,257.14,256.58,257.0,12147.0,256.67,257.14,256.58,257.0,12147.0
2016-11-22 12:45:00,256.87,257.66,256.87,257.52,7312.0,256.87,257.66,256.87,257.52,7312.0
2016-11-22 12:50:00,257.64,257.95,257.5,257.52,13319.0,257.64,257.95,257.5,257.52,13319.0
2016-11-22 12:55:00,257.56,257.65,257.22,257.29,7451.0,257.56,257.65,257.22,257.29,7451.0
2016-11-22 13:00:00,257.27,257.3,256.85,256.86,2533.0,257.27,257.3,256.85,256.86,2533.0
2016-11-22 13:05:00,256.82,256.95,256.81,256.82,1250.0,256.82,256.95,256.81,256.82,1250.0
2016-11-22 13:10:00,256.82,257.5,256.82,257.5,4081.0,256.82,257.5,256.82,257.5,4081.0
2016-11-22 13:15:00,257.35,257.74,257.34,257.52,3400.0,257.35,257.74,257.34,257.52,3400.0
2016-11-22 13:20:00,257.64,257.64,257.58,257.59,350.0,257.64,257.64,257.58,257.59,350.0
2016-11-22 13:25:00,257.64,257.81,257.64,257.7,4706.0,257.64,257.81,257.64,257.7,4706.0
2016-11-22 13:30:00,257.64,257.85,257.62,257.63,8776.0,257.64,257.85,257.62,257.63,8776.0
2016-11-22 13:35:00,257.55,257.55,257.31,257.42,3200.0,257.55,257.55,257.31,257.42,3200.0
2016-11-22 13:40:00,257.45,257.48,257.22,257.48,2657.0,257.45,257.48,257.22,257.48,2657.0
2016-11-22 13:45:00,257.51,258.37,257.43,258.37,7446.0,257.51,258.37,257.43,258.37,7446.0
2016-11-22 13:50:00,258.28,258.6,258.26,258.5,2401.0,258.28,258.6,258.26,258.5,2401.0
2016-11-22 13:55:00,258.49,258.8,258.49,258.76,4258.0,258.49,258.8,258.49,258.76,4258.0
2016-11-22 14:00:00,258.68,258.68,258.04,258.05,5700.0,258.68,258.68,258.04,258.05,5700.0
2016-11-22 14:05:00,258.01,258.18,257.75,258.13,8126.0,258.01,258.18,257.75,258.13,8126.0
2016-11-22 14:10:00,258.17,258.3,257.8,257.92,8200.0,258.17,258.3,257.8,257.92,8200.0
2016-11-22 14:15:00,258.0,258.0,257.75,257.88,11133.0,258.0,258.0,257.75,257.88,11133.0
2016-11-22 14:20:00,257.97,258.0,257.75,257.85,4397.0,257.97,258.0,257.75,257.85,4397.0
2016-11-22 14:25:00,257.63,257.99,257.62,257.99,4600.0,257.63,257.99,257.62,257.99,4600.0
2016-11-22 14:30:00,257.99,258.13,257.54,257.54,23647.0,257.99,258.13,257.54,257.54,23647.0
2016-11-22 14:35:00,257.59,258.49,257.59,258.48,6277.0,257.59,258.49,257.59,258.48,6277.0
2016-11-22 14:40:00,258.36,259.05,258.35,259.05,6650.0,258.36,259.05,258.35,259.05,6650.0
2016-11-22 14:45:00,258.88,258.93,258.52,258.65,7135.0,258.88,258.93,258.52,258.65,7135.0
2016-11-22 14:50:00,258.52,259.08,258.43,259.08,6516.0,258.52,259.08,258.43,259.08,6516.0
2016-11-22 14:55:00,258.97,259.14,258.84,259.04,8286.0,258.97,259.14,258.84,259.04,8286.0
2016-11-22 15:00:00,259.04,259.16,259.0,259.0,7913.0,259.04,259.16,259.0,259.0,7913.0
2016-11-22 15:05:00,259.02,259.38,259.01,259.36,7916.0,259.02,259.38,259.01,259.36,7916.0
2016-11-22 15:10:00,259.35,259.43,259.01,259.3,7809.0,259.35,259.43,259.01,259.3,7809.0
2016-11-22 15:15:00,259.24,259.26,259.04,259.26,4091.0,259.24,259.26,259.04,259.26,4091.0
2016-11-22 15:20:00,259.3,259.49,259.07,259.07,6538.0,259.3,259.49,259.07,259.07,6538.0
2016-11-22 15:25:00,259.0,259.03,258.37,258.5,8291.0,259.0,259.03,258.37,258.5,8291.0
2016-11-22 15:30:00,258.5,258.96,258.5,258.9,10923.0,258.5,258.96,258.5,258.9,10923.0
2016-11-22 15:35:00,258.96,259.18,258.87,258.87,8200.0,258.96,259.18,258.87,258.87,8200.0
2016-11-22 15:40:00,258.9,259.03,258.32,258.32,12858.0,258.9,259.03,258.32,258.32,12858.0
2016-11-22 15:45:00,258.41,258.52,258.26,258.51,18226.0,258.41,258.52,258.26,258.51,18226.0
2016-11-22 15:50:00,258.39,258.43,258.14,258.24,22175.0,258.39,258.43,258.14,258.24,22175.0
2016-11-22 15:55:00,258.2,258.55,258.02,258.39,33564.0,258.2,258.55,258.02,258.39,33564.0
2016-11-23 09:30:00,259.29,260.0,258.06,258.34,34708.0,259.29,260.0,258.06,258.34,34708.0
2016-11-23 09:35:00,258.34,259.29,258.34,258.73,12520.0,258.34,259.29,258.34,258.73,12520.0
2016-11-23 09:40:00,258.51,259.62,258.51,259.12,18328.0,258.51,259.62,258.51,259.12,18328.0
2016-11-23 09:45:00,259.26,260.81,259.09,260.14,18027.0,259.26,260.81,259.09,260.14,18027.0
2016-11-23 09:50:00,260.05,260.64,260.02,260.36,14331.0,260.05,260.64,260.02,260.36,14331.0
2016-11-23 09:55:00,260.56,260.68,259.82,259.85,9233.0,260.56,260.68,259.82,259.85,9233.0
2016-11-23 10:00:00,259.98,260.32,259.79,260.32,5489.0,259.98,260.32,259.79,260.32,5489.0
2016-11-23 10:05:00,260.22,260.54,260.2,260.34,5400.0,260.22,260.54,260.2,260.34,5400.0
2016-11-23 10:10:00,260.16,261.63,260.12,261.51,10250.0,260.16,261.63,260.12,261.51,10250.0
2016-11-23 10:15:00,261.69,262.16,261.46,262.16,18390.0,261.69,262.16,261.46,262.16,18390.0
2016-11-23 10:20:00,261.98,261.99,261.15,261.16,6500.0,261.98,261.99,261.15,261.16,6500.0
2016-11-23 10:25:00,261.14,261.32,261.12,261.3,4424.0,261.14,261.32,261.12,261.3,4424.0
2016-11-23 10:30:00,261.41,261.61,261.15,261.2,4115.0,261.41,261.61,261.15,261.2,4115.0
2016-11-23 10:35:00,261.11,261.25,261.04,261.04,2436.0,261.11,261.25,261.04,261.04,2436.0
2016-11-23 10:40:00,261.01,261.05,260.4,260.58,9191.0,261.01,261.05,260.4,260.58,9191.0
2016-11-23 10:45:00,260.49,261.01,260.3,260.79,9667.0,260.49,261.01,260.3,260.79,9667.0
2016-11-23 10:50:00,260.83,260.97,260.67,260.86,2500.0,260.83,260.97,260.67,260.86,2500.0
2016-11-23 10:55:00,260.79,260.94,260.66,260.84,5573.0,260.79,260.94,260.66,260.84,5573.0
2016-11-23 11:00:00,260.85,261.03,260.74,261.03,4900.0,260.85,261.03,260.74,261.03,4900.0
2016-11-23 11:05:00,260.98,261.37,260.98,261.3,4950.0,260.98,261.37,260.98,261.3,4950.0
2016-11-23 11:10:00,261.35,261.35,260.7,261.19,8000.0,261.35,261.35,260.7,261.19,8000.0
2016-11-23 11:15:00,260.98,261.3,260.98,261.23,6039.0,260.98,261.3,260.98,261.23,6039.0
2016-11-23 11:20:00,261.14,261.23,260.86,261.04,6597.0,261.14,261.23,260.86,261.04,6597.0
2016-11-23 11:25:00,261.04,261.37,261.04,261.3,6700.0,261.04,261.37,261.04,261.3,6700.0
2016-11-23 11:30:00,261.24,261.59,261.24,261.26,7748.0,261.24,261.59,261.24,261.26,7748.0
2016-11-23 11:35:00,261.13,261.35,260.7,260.91,13142.0,261.13,261.35,260.7,260.91,13142.0
2016-11-23 11:40:00,260.9,261.22,260.81,260.87,9453.0,260.9,261.22,260.81,260.87,9453.0
2016-11-23 11:45:00,260.99,261.0,260.5,260.5,3536.0,260.99,261.0,260.5,260.5,3536.0
2016-11-23 11:50:00,260.49,260.5,259.75,259.9,9628.0,260.49,260.5,259.75,259.9,9628.0
2016-11-23 11:55:00,259.73,260.19,259.73,260.01,4665.0,259.73,260.19,259.73,260.01,4665.0
2016-11-23 12:00:00,260.13,260.17,259.98,260.0,4750.0,260.13,260.17,259.98,260.0,4750.0
2016-11-23 12:05:00,259.98,260.42,259.98,260.39,5171.0,259.98,260.42,259.98,260.39,5171.0
2016-11-23 12:10:00,260.46,260.91,260.46,260.69,1500.0,260.46,260.91,260.46,260.69,1500.0
2016-11-23 12:15:00,260.85,262.33,260.75,262.32,35141.0,260.85,262.33,260.75,262.32,35141.0
2016-11-23 12:20:00,262.18,262.67,262.18,262.63,10727.0,262.18,262.67,262.18,262.63,10727.0
2016-11-23 12:25:00,262.66,262.92,262.31,262.35,9019.0,262.66,262.92,262.31,262.35,9019.0
2016-11-23 12:30:00,262.33,262.5,261.96,262.0,12223.0,262.33,262.5,261.96,262.0,12223.0
2016-11-23 12:35:00,262.05,262.56,261.99,262.14,9337.0,262.05,262.56,261.99,262.14,9337.0
2016-11-23 12:40:00,262.02,262.31,262.02,262.31,1400.0,262.02,262.31,262.02,262.31,1400.0
2016-11-23 12:45:00,262.32,262.68,262.18,262.68,4851.0,262.32,262.68,262.18,262.68,4851.0
2016-11-23 12:50:00,262.65,262.77,262.24,262.34,8187.0,262.65,262.77,262.24,262.34,8187.0
2016-11-23 12:55:00,262.29,262.4,261.94,262.1,15612.0,262.29,262.4,261.94,262.1,15612.0
2016-11-23 13:00:00,262.11,262.3,262.07,262.12,3240.0,262.11,262.3,262.07,262.12,3240.0
2016-11-23 13:05:00,262.07,262.24,261.9,261.97,5978.0,262.07,262.24,261.9,261.97,5978.0
2016-11-23 13:10:00,262.01,262.28,261.99,262.25,8474.0,262.01,262.28,261.99,262.25,8474.0
2016-11-23 13:15:00,262.29,262.61,262.29,262.59,5100.0,262.29,262.61,262.29,262.59,5100.0
2016-11-23 13:20:00,262.6,262.65,262.34,262.48,6808.0,262.6,262.65,262.34,262.48,6808.0
2016-11-23 13:25:00,262.46,262.52,262.4,262.45,3350.0,262.46,262.52,262.4,262.45,3350.0
2016-11-23 13:30:00,262.4,262.65,262.4,262.54,2770.0,262.4,262.65,262.4,262.54,2770.0
2016-11-23 13:35:00,262.53,262.59,262.25,262.44,4581.0,262.53,262.59,262.25,262.44,4581.0
2016-11-23 13:40:00,262.44,262.61,262.41,262.44,2975.0,262.44,262.61,262.41,262.44,2975.0
2016-11-23 13:45:00,262.37,262.43,262.18,262.23,4380.0,262.37,262.43,262.18,262.23,4380.0
2016-11-23 13:50:00,262.14,262.4,262.0,262.12,4269.0,262.14,262.4,262.0,262.12,4269.0
2016-11-23 13:55:00,262.0,262.01,261.43,261.43,5177.0,262.0,262.01,261.43,261.43,5177.0
2016-11-23 14:00:00,261.49,261.91,261.42,261.78,3615.0,261.49,261.91,261.42,261.78,3615.0
2016-11-23 14:05:00,261.81,262.12,261.75,262.11,6109.0,261.81,262.12,261.75,262.11,6109.0
2016-11-23 14:10:00,261.97,262.17,261.97,262.08,1313.0,261.97,262.17,261.97,262.08,1313.0
2016-11-23 14:15:00,262.15,262.15,261.93,262.09,4196.0,262.15,262.15,261.93,262.09,4196.0
2016-11-23 14:20:00,262.13,262.29,261.92,262.29,3900.0,262.13,262.29,261.92,262.29,3900.0
2016-11-23 14:25:00,262.25,262.3,262.13,262.3,2410.0,262.25,262.3,262.13,262.3,2410.0
2016-11-23 14:30:00,262.19,262.41,262.18,262.23,1410.0,262.19,262.41,262.18,262.23,1410.0
2016-11-23 14:35:00,262.23,262.41,262.1,262.28,11080.0,262.23,262.41,262.1,262.28,11080.0
2016-11-23 14:40:00,262.27,262.6,262.2,262.56,5777.0,262.27,262.6,262.2,262.56,5777.0
2016-11-23 14:45:00,262.5,262.57,262.36,262.49,6709.0,262.5,262.57,262.36,262.49,6709.0
2016-11-23 14:50:00,262.36,262.38,262.25,262.3,2800.0,262.36,262.38,262.25,262.3,2800.0
2016-11-23 14:55:00,262.41,262.41,262.27,262.34,4530.0,262.41,262.41,262.27,262.34,4530.0
2016-11-23 15:00:00,262.4,262.49,262.33,262.4,6106.0,262.4,262.49,262.33,262.4,6106.0
2016-11-23 15:05:00,262.4,262.4,262.19,262.31,3229.0,262.4,262.4,262.19,262.31,3229.0
2016-11-23 15:10:00,262.26,262.35,262.06,262.21,7434.0,262.26,262.35,262.06,262.21,7434.0
2016-11-23 15:15:00,262.22,262.48,262.15,262.35,4548.0,262.22,262.48,262.15,262.35,4548.0
2016-11-23 15:20:00,262.37,262.64,262.32,262.39,8771.0,262.37,262.64,262.32,262.39,8771.0
2016-11-23 15:25:00,262.33,262.47,262.29,262.45,5428.0,262.33,262.47,262.29,262.45,5428.0
2016-11-23 15:30:00,262.45,262.62,262.44,262.62,12232.0,262.45,262.62,262.44,262.62,12232.0
2016-11-23 15:35:00,262.53,262.62,262.13,262.13,7454.0,262.53,262.62,262.13,262.13,7454.0
2016-11-23 15:40:00,262.24,262.25,261.84,261.88,8859.0,262.24,262.25,261.84,261.88,8859.0
2016-11-23 15:45:00,261.88,262.21,261.88,262.06,13063.0,261.88,262.21,261.88,262.06,13063.0
2016-11-23 15:50:00,262.02,262.13,261.73,261.74,15989.0,262.02,262.13,261.73,261.74,15989.0
2016-11-23 15:55:00,261.73,262.19,261.73,262.03,18988.0,261.73,262.19,261.73,262.03,18988.0
2016-11-25 09:30:00,263.56,263.88,261.0,262.69,21780.0,263.56,263.88,261.0,262.69,21780.0
2016-11-25 09:35:00,262.76,263.43,262.58,262.95,9285.0,262.76,263.43,262.58,262.95,9285.0
2016-11-25 09:40:00,263.15,264.51,263.15,264.25,21269.0,263.15,264.51,263.15,264.25,21269.0
2016-11-25 09:45:00,264.21,264.67,263.38,263.77,11609.0,264.21,264.67,263.38,263.77,11609.0
2016-11-25 09:50:00,263.56,264.02,262.86,263.3,13338.0,263.56,264.02,262.86,263.3,13338.0
2016-11-25 09:55:00,263.5,263.61,262.7,263.13,19088.0,263.5,263.61,262.7,263.13,19088.0
2016-11-25 10:00:00,263.6,263.6,262.78,263.22,6294.0,263.6,263.6,262.78,263.22,6294.0
2016-11-25 10:05:00,263.09,263.2,262.66,262.85,9429.0,263.09,263.2,262.66,262.85,9429.0
2016-11-25 10:10:00,262.78,262.78,262.23,262.35,9615.0,262.78,262.78,262.23,262.35,9615.0
2016-11-25 10:15:00,262.24,262.7,262.01,262.01,6238.0,262.24,262.7,262.01,262.01,6238.0
2016-11-25 10:20:00,262.01,262.79,262.01,262.77,3590.0,262.01,262.79,262.01,262.77,3590.0
2016-11-25 10:25:00,262.49,262.98,262.49,262.94,2452.0,262.49,262.98,262.49,262.94,2452.0
2016-11-25 10:30:00,262.95,262.95,262.61,262.61,2227.0,262.95,262.95,262.61,262.61,2227.0
2016-11-25 10:35:00,262.73,262.93,262.44,262.76,3568.0,262.73,262.93,262.44,262.76,3568.0
2016-11-25 10:40:00,262.69,262.89,262.54,262.71,4140.0,262.69,262.89,262.54,262.71,4140.0
2016-11-25 10:45:00,262.79,262.88,262.43,262.68,3494.0,262.79,262.88,262.43,262.68,3494.0
2016-11-25 10:50:00,262.49,262.5,262.12,262.12,3248.0,262.49,262.5,262.12,262.12,3248.0
2016-11-25 10:55:00,262.14,262.6,262.14,262.38,7222.0,262.14,262.6,262.14,262.38,7222.0
2016-11-25 11:00:00,262.57,262.57,262.21,262.24,3100.0,262.57,262.57,262.21,262.24,3100.0
2016-11-25 11:05:00,262.2,262.21,262.0,262.07,2117.0,262.2,262.21,262.0,262.07,2117.0
2016-11-25 11:10:00,262.01,262.01,261.9,261.96,1820.0,262.01,262.01,261.9,261.96,1820.0
2016-11-25 11:15:00,261.79,261.87,261.43,261.63,8473.0,261.79,261.87,261.43,261.63,8473.0
2016-11-25 11:20:00,261.75,262.22,261.55,262.22,4200.0,261.75,262.22,261.55,262.22,4200.0
2016-11-25 11:25:00,262.17,262.42,262.05,262.33,3910.0,262.17,262.42,262.05,262.33,3910.0
2016-11-25 11:30:00,262.21,262.41,262.13,262.26,4680.0,262.21,262.41,262.13,262.26,4680.0
2016-11-25 11:35:00,262.46,262.65,262.21,262.6,4080.0,262.46,262.65,262.21,262.6,4080.0
2016-11-25 11:40:00,262.39,262.39,262.23,262.23,1600.0,262.39,262.39,262.23,262.23,1600.0
2016-11-25 11:45:00,262.2,262.2,261.64,261.64,6476.0,262.2,262.2,261.64,261.64,6476.0
2016-11-25 11:50:00,261.79,262.07,261.79,262.0,2100.0,261.79,262.07,261.79,262.0,2100.0
2016-11-25 11:55:00,261.97,262.59,261.96,262.37,4904.0,261.97,262.59,261.96,262.37,4904.0
2016-11-25 12:00:00,262.29,262.68,262.29,262.68,4100.0,262.29,262.68,262.29,262.68,4100.0
2016-11-25 12:05:00,262.65,262.7,262.51,262.68,3006.0,262.65,262.7,262.51,262.68,3006.0
2016-11-25 12:10:00,262.7,262.7,262.46,262.51,1751.0,262.7,262.7,262.46,262.51,1751.0
2016-11-25 12:15:00,262.57,262.76,262.52,262.76,3567.0,262.57,262.76,262.52,262.76,3567.0
2016-11-25 12:20:00,262.65,263.42,262.54,263.28,8128.0,262.65,263.42,262.54,263.28,8128.0
2016-11-25 12:25:00,263.41,263.41,263.01,263.23,4040.0,263.41,263.41,263.01,263.23,4040.0
2016-11-25 12:30:00,263.14,263.14,263.0,263.0,2300.0,263.14,263.14,263.0,263.0,2300.0
2016-11-25 12:35:00,263.06,263.06,262.41,262.73,7101.0,263.06,263.06,262.41,262.73,7101.0
2016-11-25 12:40:00,262.72,262.94,262.68,262.94,2682.0,262.72,262.94,262.68,262.94,2682.0
2016-11-25 12:45:00,262.8,263.08,262.64,263.05,6202.0,262.8,263.08,262.64,263.05,6202.0
2016-11-25 12:50:00,263.04,263.82,263.04,263.65,8894.0,263.04,263.82,263.04,263.65,8894.0
2016-11-25 12:55:00,263.64,263.9,263.57,263.62,20382.0,263.64,263.9,263.57,263.62,20382.0
2016-11-28 09:30:00,263.57,264.25,262.41,263.67,20506.0,263.57,264.25,262.41,263.67,20506.0
2016-11-28 09:35:00,263.88,264.22,263.31,263.78,6380.0,263.88,264.22,263.31,263.78,6380.0
2016-11-28 09:40:00,264.03,264.05,263.53,263.65,18718.0,264.03,264.05,263.53,263.65,18718.0
2016-11-28 09:45:00,263.82,263.92,263.56,263.67,6242.0,263.82,263.92,263.56,263.67,6242.0
2016-11-28 09:50:00,263.9,264.4,263.5,264.4,14304.0,263.9,264.4,263.5,264.4,14304.0
2016-11-28 09:55:00,264.42,265.37,264.37,265.15,22108.0,264.42,265.37,264.37,265.15,22108.0
2016-11-28 10:00:00,265.15,265.15,264.17,264.59,7140.0,265.15,265.15,264.17,264.59,7140.0
2016-11-28 10:05:00,264.68,265.14,264.26,264.75,7553.0,264.68,265.14,264.26,264.75,7553.0
2016-11-28 10:10:00,264.73,264.95,264.5,264.79,3762.0,264.73,264.95,264.5,264.79,3762.0
2016-11-28 10:15:00,264.66,264.98,264.52,264.86,7160.0,264.66,264.98,264.52,264.86,7160.0
2016-11-28 10:20:00,264.84,265.14,264.59,265.14,8045.0,264.84,265.14,264.59,265.14,8045.0
2016-11-28 10:25:00,264.97,265.12,264.9,264.97,7294.0,264.97,265.12,264.9,264.97,7294.0
2016-11-28 10:30:00,264.96,265.38,264.86,265.06,6949.0,264.96,265.38,264.86,265.06,6949.0
2016-11-28 10:35:00,265.08,265.09,264.3,264.3,14602.0,265.08,265.09,264.3,264.3,14602.0
2016-11-28 10:40:00,264.31,264.49,263.52,263.52,26284.0,264.31,264.49,263.52,263.52,26284.0
2016-11-28 10:45:00,263.32,263.59,263.22,263.59,5309.0,263.32,263.59,263.22,263.59,5309.0
2016-11-28 10:50:00,263.54,263.54,263.08,263.25,7399.0,263.54,263.54,263.08,263.25,7399.0
2016-11-28 10:55:00,263.22,263.53,263.07,263.5,5100.0,263.22,263.53,263.07,263.5,5100.0
2016-11-28 11:00:00,263.46,263.46,263.09,263.34,5247.0,263.46,263.46,263.09,263.34,5247.0
2016-11-28 11:05:00,263.49,263.58,263.0,263.04,9475.0,263.49,263.58,263.0,263.04,9475.0
2016-11-28 11:10:00,263.15,263.15,262.61,262.63,4538.0,263.15,263.15,262.61,262.63,4538.0
2016-11-28 11:15:00,262.64,262.64,262.22,262.28,7503.0,262.64,262.64,262.22,262.28,7503.0
2016-11-28 11:20:00,262.41,262.42,261.91,262.12,4701.0,262.41,262.42,261.91,262.12,4701.0
2016-11-28 11:25:00,261.94,262.32,261.93,261.95,7603.0,261.94,262.32,261.93,261.95,7603.0
2016-11-28 11:30:00,262.03,262.21,261.91,262.18,6781.0,262.03,262.21,261.91,262.18,6781.0
2016-11-28 11:35:00,262.22,262.85,262.22,262.76,7372.0,262.22,262.85,262.22,262.76,7372.0
2016-11-28 11:40:00,262.97,263.07,262.86,262.86,9728.0,262.97,263.07,262.86,262.86,9728.0
2016-11-28 11:45:00,262.86,262.87,262.67,262.67,2171.0,262.86,262.87,262.67,262.67,2171.0
2016-11-28 11:50:00,262.59,262.59,262.32,262.4,2300.0,262.59,262.59,262.32,262.4,2300.0
2016-11-28 11:55:00,262.26,262.69,262.26,262.58,4853.0,262.26,262.69,262.26,262.58,4853.0
2016-11-28 12:00:00,262.66,262.75,262.51,262.54,4046.0,262.66,262.75,262.51,262.54,4046.0
2016-11-28 12:05:00,262.51,262.65,262.49,262.5,11025.0,262.51,262.65,262.49,262.5,11025.0
2016-11-28 12:10:00,262.57,262.59,262.45,262.45,4564.0,262.57,262.59,262.45,262.45,4564.0
2016-11-28 12:15:00,262.45,262.54,262.42,262.45,7915.0,262.45,262.54,262.42,262.45,7915.0
2016-11-28 12:20:00,262.71,262.71,262.32,262.32,2725.0,262.71,262.71,262.32,262.32,2725.0
2016-11-28 12:25:00,262.24,262.24,262.11,262.17,2080.0,262.24,262.24,262.11,262.17,2080.0
2016-11-28 12:30:00,262.15,262.5,262.13,262.5,4402.0,262.15,262.5,262.13,262.5,4402.0
2016-11-28 12:35:00,262.46,262.51,262.32,262.51,1000.0,262.46,262.51,262.32,262.51,1000.0
2016-11-28 12:40:00,262.37,262.37,262.2,262.2,2844.0,262.37,262.37,262.2,262.2,2844.0
2016-11-28 12:45:00,262.15,262.39,262.15,262.39,5223.0,262.15,262.39,262.15,262.39,5223.0
2016-11-28 12:50:00,262.29,262.33,262.1,262.13,3700.0,262.29,262.33,262.1,262.13,3700.0
2016-11-28 12:55:00,262.18,262.19,261.97,261.97,2700.0,262.18,262.19,261.97,261.97,2700.0
2016-11-28 13:00:00,262.0,262.04,261.31,261.31,7838.0,262.0,262.04,261.31,261.31,7838.0
2016-11-28 13:05:00,261.35,261.6,261.35,261.35,6790.0,261.35,261.6,261.35,261.35,6790.0
2016-11-28 13:10:00,261.61,261.62,261.42,261.45,2525.0,261.61,261.62,261.42,261.45,2525.0
2016-11-28 13:15:00,261.4,261.49,261.0,261.49,10385.0,261.4,261.49,261.0,261.49,10385.0
2016-11-28 13:20:00,261.63,261.78,261.56,261.78,1000.0,261.63,261.78,261.56,261.78,1000.0
2016-11-28 13:25:00,261.7,261.92,261.69,261.8,2800.0,261.7,261.92,261.69,261.8,2800.0
2016-11-28 13:30:00,261.57,261.62,261.41,261.41,2800.0,261.57,261.62,261.41,261.41,2800.0
2016-11-28 13:35:00,261.48,261.83,261.48,261.83,4325.0,261.48,261.83,261.48,261.83,4325.0
2016-11-28 13:40:00,261.77,261.85,261.77,261.85,300.0,261.77,261.85,261.77,261.85,300.0
2016-11-28 13:45:00,261.77,261.8,261.71,261.78,1050.0,261.77,261.8,261.71,261.78,1050.0
2016-11-28 13:50:00,261.73,262.08,261.73,262.01,5385.0,261.73,262.08,261.73,262.01,5385.0
2016-11-28 13:55:00,262.07,262.15,261.98,262.15,1900.0,262.07,262.15,261.98,262.15,1900.0
2016-11-28 14:00:00,262.02,262.33,262.02,262.33,1200.0,262.02,262.33,262.02,262.33,1200.0
2016-11-28 14:05:00,262.34,262.66,262.34,262.38,5898.0,262.34,262.66,262.34,262.38,5898.0
2016-11-28 14:10:00,262.44,262.44,262.15,262.22,3700.0,262.44,262.44,262.15,262.22,3700.0
2016-11-28 14:15:00,262.33,262.53,262.29,262.5,1800.0,262.33,262.53,262.29,262.5,1800.0
2016-11-28 14:20:00,262.5,262.63,262.49,262.49,1687.0,262.5,262.63,262.49,262.49,1687.0
2016-11-28 14:25:00,262.62,262.84,262.62,262.74,4300.0,262.62,262.84,262.62,262.74,4300.0
2016-11-28 14:30:00,262.7,262.7,262.53,262.7,3083.0,262.7,262.7,262.53,262.7,3083.0
2016-11-28 14:35:00,262.7,262.87,262.38,262.38,8317.0,262.7,262.87,262.38,262.38,8317.0
2016-11-28 14:40:00,262.32,262.4,262.19,262.19,2300.0,262.32,262.4,262.19,262.19,2300.0
2016-11-28 14:45:00,262.21,262.21,262.06,262.13,7554.0,262.21,262.21,262.06,262.13,7554.0
2016-11-28 14:50:00,262.14,262.33,262.05,262.33,3400.0,262.14,262.33,262.05,262.33,3400.0
2016-11-28 14:55:00,262.37,262.38,262.23,262.28,1900.0,262.37,262.38,262.23,262.28,1900.0
2016-11-28 15:00:00,262.23,262.37,262.23,262.37,2678.0,262.23,262.37,262.23,262.37,2678.0
2016-11-28 15:05:00,262.5,262.55,262.25,262.31,5300.0,262.5,262.55,262.25,262.31,5300.0
2016-11-28 15:10:00,262.34,262.34,261.9,261.9,9211.0,262.34,262.34,261.9,261.9,9211.0
2016-11-28 15:15:00,261.87,261.93,261.45,261.46,5516.0,261.87,261.93,261.45,261.46,5516.0
2016-11-28 15:20:00,261.45,261.57,261.07,261.17,8854.0,261.45,261.57,261.07,261.17,8854.0
2016-11-28 15:25:00,261.19,261.47,261.19,261.29,10354.0,261.19,261.47,261.19,261.29,10354.0
2016-11-28 15:30:00,261.34,261.51,261.34,261.51,11922.0,261.34,261.51,261.34,261.51,11922.0
2016-11-28 15:35:00,261.48,261.48,261.26,261.33,6554.0,261.48,261.48,261.26,261.33,6554.0
2016-11-28 15:40:00,261.35,261.36,261.25,261.28,15890.0,261.35,261.36,261.25,261.28,15890.0
2016-11-28 15:45:00,261.26,261.37,261.16,261.2,18746.0,261.26,261.37,261.16,261.2,18746.0
2016-11-28 15:50:00,261.18,261.19,261.05,261.12,27386.0,261.18,261.19,261.05,261.12,27386.0
2016-11-28 15:55:00,261.1,261.86,261.05,261.6,52444.0,261.1,261.86,261.05,261.6,52444.0
2016-11-29 09:30:00,261.33,261.47,260.81,261.35,9360.0,261.33,261.47,260.81,261.35,9360.0
2016-11-29 09:35:00,260.95,261.5,260.89,261.18,3400.0,260.95,261.5,260.89,261.18,3400.0
2016-11-29 09:40:00,261.39,261.58,260.91,260.93,4705.0,261.39,261.58,260.91,260.93,4705.0
2016-11-29 09:45:00,260.97,261.12,260.25,260.25,11243.0,260.97,261.12,260.25,260.25,11243.0
2016-11-29 09:50:00,260.26,260.75,260.26,260.62,6102.0,260.26,260.75,260.26,260.62,6102.0
2016-11-29 09:55:00,260.63,262.3,260.32,261.99,14915.0,260.63,262.3,260.32,261.99,14915.0
2016-11-29 10:00:00,261.8,261.8,260.84,260.96,3700.0,261.8,261.8,260.84,260.96,3700.0
2016-11-29 10:05:00,261.0,261.33,260.86,261.16,5659.0,261.0,261.33,260.86,261.16,5659.0
2016-11-29 10:10:00,261.14,261.33,261.13,261.24,2279.0,261.14,261.33,261.13,261.24,2279.0
2016-11-29 10:15:00,261.39,261.39,260.99,261.08,2300.0,261.39,261.39,260.99,261.08,2300.0
2016-11-29 10:20:00,261.03,261.31,260.96,261.09,4514.0,261.03,261.31,260.96,261.09,4514.0
2016-11-29 10:25:00,261.16,261.28,261.09,261.13,2287.0,261.16,261.28,261.09,261.13,2287.0
2016-11-29 10:30:00,261.09,261.34,260.77,260.78,7050.0,261.09,261.34,260.77,260.78,7050.0
2016-11-29 10:35:00,260.78,260.8,260.48,260.7,4501.0,260.78,260.8,260.48,260.7,4501.0
2016-11-29 10:40:00,260.77,260.89,260.55,260.88,7050.0,260.77,260.89,260.55,260.88,7050.0
2016-11-29 10:45:00,260.79,261.5,260.73,261.5,22113.0,260.79,261.5,260.73,261.5,22113.0
2016-11-29 10:50:00,261.5,262.22,261.5,262.06,10748.0,261.5,262.22,261.5,262.06,10748.0
2016-11-29 10:55:00,262.13,262.37,261.97,262.03,6984.0,262.13,262.37,261.97,262.03,6984.0
2016-11-29 11:00:00,262.15,262.15,261.64,261.76,9674.0,262.15,262.15,261.64,261.76,9674.0
2016-11-29 11:05:00,261.82,261.89,261.76,261.79,5586.0,261.82,261.89,261.76,261.79,5586.0
2016-11-29 11:10:00,261.85,261.91,261.36,261.36,10728.0,261.85,261.91,261.36,261.36,10728.0
2016-11-29 11:15:00,261.36,261.5,260.91,261.02,4130.0,261.36,261.5,260.91,261.02,4130.0
2016-11-29 11:20:00,260.97,261.06,260.83,260.95,6119.0,260.97,261.06,260.83,260.95,6119.0
2016-11-29 11:25:00,260.95,261.01,260.69,260.69,5250.0,260.95,261.01,260.69,260.69,5250.0
2016-11-29 11:30:00,260.74,260.74,260.25,260.36,12720.0,260.74,260.74,260.25,260.36,12720.0
2016-11-29 11:35:00,260.37,260.96,260.36,260.78,16052.0,260.37,260.96,260.36,260.78,16052.0
2016-11-29 11:40:00,260.75,260.9,260.75,260.89,14663.0,260.75,260.9,260.75,260.89,14663.0
2016-11-29 11:45:00,260.92,261.06,260.8,261.06,6580.0,260.92,261.06,260.8,261.06,6580.0
2016-11-29 11:50:00,261.06,261.14,260.96,261.14,10321.0,261.06,261.14,260.96,261.14,10321.0
2016-11-29 11:55:00,261.12,261.48,261.06,261.48,11972.0,261.12,261.48,261.06,261.48,11972.0
2016-11-29 12:00:00,261.58,261.58,261.4,261.51,3195.0,261.58,261.58,261.4,261.51,3195.0
2016-11-29 12:05:00,261.48,261.48,261.2,261.23,4219.0,261.48,261.48,261.2,261.23,4219.0
2016-11-29 12:10:00,261.15,261.15,260.99,260.99,5313.0,261.15,261.15,260.99,260.99,5313.0
2016-11-29 12:15:00,260.99,261.29,260.98,261.29,7559.0,260.99,261.29,260.98,261.29,7559.0
2016-11-29 12:20:00,261.44,261.45,261.23,261.23,2004.0,261.44,261.45,261.23,261.23,2004.0
2016-11-29 12:25:00,261.17,261.28,261.03,261.03,1900.0,261.17,261.28,261.03,261.03,1900.0
2016-11-29 12:30:00,261.1,261.17,261.07,261.17,2802.0,261.1,261.17,261.07,261.17,2802.0
2016-11-29 12:35:00,261.16,261.35,261.16,261.25,4200.0,261.16,261.35,261.16,261.25,4200.0
2016-11-29 12:40:00,261.3,261.46,261.3,261.36,2900.0,261.3,261.46,261.3,261.36,2900.0
2016-11-29 12:45:00,261.33,261.34,261.3,261.3,1000.0,261.33,261.34,261.3,261.3,1000.0
2016-11-29 12:50:00,261.4,261.44,261.31,261.41,3512.0,261.4,261.44,261.31,261.41,3512.0
2016-11-29 12:55:00,261.46,261.62,261.35,261.44,11688.0,261.46,261.62,261.35,261.44,11688.0
2016-11-29 13:00:00,261.58,261.62,261.45,261.48,3768.0,261.58,261.62,261.45,261.48,3768.0
2016-11-29 13:05:00,261.46,261.54,261.17,261.32,15055.0,261.46,261.54,261.17,261.32,15055.0
2016-11-29 13:10:00,261.31,261.57,261.25,261.44,7629.0,261.31,261.57,261.25,261.44,7629.0
2016-11-29 13:15:00,261.6,261.62,261.51,261.51,3769.0,261.6,261.62,261.51,261.51,3769.0
2016-11-29 13:20:00,261.52,261.52,261.41,261.5,1450.0,261.52,261.52,261.41,261.5,1450.0
2016-11-29 13:25:00,261.39,261.45,261.33,261.44,1413.0,261.39,261.45,261.33,261.44,1413.0
2016-11-29 13:30:00,261.42,261.43,261.14,261.14,2530.0,261.42,261.43,261.14,261.14,2530.0
2016-11-29 13:35:00,261.21,261.22,261.06,261.11,4614.0,261.21,261.22,261.06,261.11,4614.0
2016-11-29 13:40:00,261.04,261.04,260.83,260.94,2800.0,261.04,261.04,260.83,260.94,2800.0
2016-11-29 13:45:00,260.98,261.2,260.97,261.1,7509.0,260.98,261.2,260.97,261.1,7509.0
2016-11-29 13:50:00,261.2,261.56,261.15,261.56,4500.0,261.2,261.56,261.15,261.56,4500.0
2016-11-29 13:55:00,261.57,261.75,261.39,261.4,6399.0,261.57,261.75,261.39,261.4,6399.0
2016-11-29 14:00:00,261.41,261.67,261.41,261.66,4301.0,261.41,261.67,261.41,261.66,4301.0
2016-11-29 14:05:00,261.73,261.83,261.53,261.63,4784.0,261.73,261.83,261.53,261.63,4784.0
2016-11-29 14:10:00,261.7,261.7,261.45,261.53,4188.0,261.7,261.7,261.45,261.53,4188.0
2016-11-29 14:15:00,261.59,261.62,261.43,261.55,3968.0,261.59,261.62,261.43,261.55,3968.0
2016-11-29 14:20:00,261.44,261.65,261.44,261.6,3782.0,261.44,261.65,261.44,261.6,3782.0
2016-11-29 14:25:00,261.53,261.59,261.46,261.46,2500.0,261.53,261.59,261.46,261.46,2500.0
2016-11-29 14:30:00,261.46,261.6,261.4,261.57,8267.0,261.46,261.6,261.4,261.57,8267.0
2016-11-29 14:35:00,261.58,261.58,261.43,261.44,2214.0,261.58,261.58,261.43,261.44,2214.0
2016-11-29 14:40:00,261.5,261.59,261.44,261.47,8295.0,261.5,261.59,261.44,261.47,8295.0
2016-11-29 14:45:00,261.51,261.69,261.36,261.4,7992.0,261.51,261.69,261.36,261.4,7992.0
2016-11-29 14:50:00,261.38,261.41,261.06,261.06,3514.0,261.38,261.41,261.06,261.06,3514.0
2016-11-29 14:55:00,261.06,261.24,261.06,261.14,3625.0,261.06,261.24,261.06,261.14,3625.0
2016-11-29 15:00:00,261.1,261.1,260.87,260.99,7225.0,261.1,261.1,260.87,260.99,7225.0
2016-11-29 15:05:00,261.03,261.12,260.98,260.98,1500.0,261.03,261.12,260.98,260.98,1500.0
2016-11-29 15:10:00,261.03,261.03,260.7,260.77,4782.0,261.03,261.03,260.7,260.77,4782.0
2016-11-29 15:15:00,260.77,260.9,260.6,260.7,4384.0,260.77,260.9,260.6,260.7,4384.0
2016-11-29 15:20:00,260.74,260.83,260.74,260.83,800.0,260.74,260.83,260.74,260.83,800.0
2016-11-29 15:25:00,260.83,260.96,260.74,260.8,4791.0,260.83,260.96,260.74,260.8,4791.0
2016-11-29 15:30:00,260.8,260.8,260.56,260.64,5000.0,260.8,260.8,260.56,260.64,5000.0
2016-11-29 15:35:00,260.6,260.6,260.28,260.29,5788.0,260.6,260.6,260.28,260.29,5788.0
2016-11-29 15:40:00,260.29,260.46,260.16,260.42,14730.0,260.29,260.46,260.16,260.42,14730.0
2016-11-29 15:45:00,260.37,260.49,260.32,260.38,13267.0,260.37,260.49,260.32,260.38,13267.0
2016-11-29 15:50:00,260.41,260.6,260.35,260.54,17899.0,260.41,260.6,260.35,260.54,17899.0
2016-11-29 15:55:00,260.49,260.6,260.0,260.36,43605.0,260.49,260.6,260.0,260.36,43605.0
2016-11-30 09:30:00,259.68,261.0,256.54,259.51,49309.0,259.68,261.0,256.54,259.51,49309.0
2016-11-30 09:35:00,259.5,259.8,258.6,259.2,9111.0,259.5,259.8,258.6,259.2,9111.0
2016-11-30 09:40:00,259.29,259.95,258.31,258.34,18185.0,259.29,259.95,258.31,258.34,18185.0
2016-11-30 09:45:00,258.53,259.14,258.48,259.0,11871.0,258.53,259.14,258.48,259.0,11871.0
2016-11-30 09:50:00,259.0,259.03,258.03,258.81,10217.0,259.0,259.03,258.03,258.81,10217.0
2016-11-30 09:55:00,258.85,259.95,258.79,259.86,20377.0,258.85,259.95,258.79,259.86,20377.0
2016-11-30 10:00:00,259.93,260.0,258.87,259.04,8200.0,259.93,260.0,258.87,259.04,8200.0
2016-11-30 10:05:00,259.23,260.32,259.09,260.32,7620.0,259.23,260.32,259.09,260.32,7620.0
2016-11-30 10:10:00,260.31,262.27,260.31,261.21,23687.0,260.31,262.27,260.31,261.21,23687.0
2016-11-30 10:15:00,261.46,261.67,260.31,260.8,9965.0,261.46,261.67,260.31,260.8,9965.0
2016-11-30 10:20:00,260.62,260.65,259.74,259.85,5266.0,260.62,260.65,259.74,259.85,5266.0
2016-11-30 10:25:00,260.17,260.33,259.74,260.31,5840.0,260.17,260.33,259.74,260.31,5840.0
2016-11-30 10:30:00,260.17,260.55,259.96,259.96,5591.0,260.17,260.55,259.96,259.96,5591.0
2016-11-30 10:35:00,260.22,260.43,260.05,260.19,8100.0,260.22,260.43,260.05,260.19,8100.0
2016-11-30 10:40:00,260.22,260.3,260.04,260.08,1945.0,260.22,260.3,260.04,260.08,1945.0
2016-11-30 10:45:00,260.08,260.23,259.73,260.07,10469.0,260.08,260.23,259.73,260.07,10469.0
2016-11-30 10:50:00,260.2,260.2,259.89,259.94,2649.0,260.2,260.2,259.89,259.94,2649.0
2016-11-30 10:55:00,260.07,260.16,259.8,259.88,3938.0,260.07,260.16,259.8,259.88,3938.0
2016-11-30 11:00:00,260.1,260.14,259.82,259.95,7899.0,260.1,260.14,259.82,259.95,7899.0
2016-11-30 11:05:00,260.02,260.53,259.72,260.18,14588.0,260.02,260.53,259.72,260.18,14588.0
2016-11-30 11:10:00,260.23,260.35,260.01,260.35,4557.0,260.23,260.35,260.01,260.35,4557.0
2016-11-30 11:15:00,260.3,260.48,259.8,259.89,12194.0,260.3,260.48,259.8,259.89,12194.0
2016-11-30 11:20:00,259.89,260.2,259.75,259.84,8708.0,259.89,260.2,259.75,259.84,8708.0
2016-11-30 11:25:00,259.8,259.93,259.73,259.76,1800.0,259.8,259.93,259.73,259.76,1800.0
2016-11-30 11:30:00,259.87,260.07,259.65,259.99,13938.0,259.87,260.07,259.65,259.99,13938.0
2016-11-30 11:35:00,259.93,260.25,259.86,260.16,8144.0,259.93,260.25,259.86,260.16,8144.0
2016-11-30 11:40:00,260.19,260.6,260.16,260.17,6001.0,260.19,260.6,260.16,260.17,6001.0
2016-11-30 11:45:00,260.25,260.26,259.96,260.1,3449.0,260.25,260.26,259.96,260.1,3449.0
2016-11-30 11:50:00,259.96,259.99,259.68,259.99,5510.0,259.96,259.99,259.68,259.99,5510.0
2016-11-30 11:55:00,259.85,259.85,259.28,259.35,3481.0,259.85,259.85,259.28,259.35,3481.0
2016-11-30 12:00:00,259.35,259.5,259.06,259.48,8641.0,259.35,259.5,259.06,259.48,8641.0
2016-11-30 12:05:00,259.48,259.48,259.18,259.21,6754.0,259.48,259.48,259.18,259.21,6754.0
2016-11-30 12:10:00,259.19,259.52,259.15,259.18,6800.0,259.19,259.52,259.15,259.18,6800.0
2016-11-30 12:15:00,259.2,259.2,258.75,258.76,13044.0,259.2,259.2,258.75,258.76,13044.0
2016-11-30 12:20:00,258.95,258.95,258.13,258.29,9371.0,258.95,258.95,258.13,258.29,9371.0
2016-11-30 12:25:00,258.23,258.43,258.13,258.42,3903.0,258.23,258.43,258.13,258.42,3903.0
2016-11-30 12:30:00,258.44,258.86,258.44,258.46,12660.0,258.44,258.86,258.44,258.46,12660.0
2016-11-30 12:35:00,258.72,258.87,258.49,258.74,9707.0,258.72,258.87,258.49,258.74,9707.0
2016-11-30 12:40:00,258.75,259.2,258.75,259.14,5360.0,258.75,259.2,258.75,259.14,5360.0
2016-11-30 12:45:00,259.13,259.31,259.13,259.31,1300.0,259.13,259.31,259.13,259.31,1300.0
2016-11-30 12:50:00,259.29,259.57,259.22,259.49,5113.0,259.29,259.57,259.22,259.49,5113.0
2016-11-30 12:55:00,259.41,259.87,259.33,259.64,3047.0,259.41,259.87,259.33,259.64,3047.0
2016-11-30 13:00:00,259.72,259.75,259.34,259.34,2800.0,259.72,259.75,259.34,259.34,2800.0
2016-11-30 13:05:00,259.33,259.57,259.3,259.56,3350.0,259.33,259.57,259.3,259.56,3350.0
2016-11-30 13:10:00,259.5,259.65,259.39,259.42,4011.0,259.5,259.65,259.39,259.42,4011.0
2016-11-30 13:15:00,259.42,259.45,259.13,259.39,5377.0,259.42,259.45,259.13,259.39,5377.0
2016-11-30 13:20:00,259.4,259.48,259.26,259.29,2501.0,259.4,259.48,259.26,259.29,2501.0
2016-11-30 13:25:00,259.43,259.51,259.32,259.45,2891.0,259.43,259.51,259.32,259.45,2891.0
2016-11-30 13:30:00,259.52,259.59,259.36,259.39,3750.0,259.52,259.59,259.36,259.39,3750.0
2016-11-30 13:35:00,259.36,259.88,259.36,259.82,5785.0,259.36,259.88,259.36,259.82,5785.0
2016-11-30 13:40:00,259.91,259.91,259.59,259.79,4004.0,259.91,259.91,259.59,259.79,4004.0
2016-11-30 13:45:00,259.84,259.84,259.55,259.62,1910.0,259.84,259.84,259.55,259.62,1910.0
2016-11-30 13:50:00,259.81,259.86,259.56,259.76,1883.0,259.81,259.86,259.56,259.76,1883.0
2016-11-30 13:55:00,259.75,259.75,259.58,259.72,1700.0,259.75,259.75,259.58,259.72,1700.0
2016-11-30 14:00:00,259.75,259.75,259.43,259.43,1104.0,259.75,259.75,259.43,259.43,1104.0
2016-11-30 14:05:00,259.43,259.56,259.25,259.33,4092.0,259.43,259.56,259.25,259.33,4092.0
2016-11-30 14:10:00,259.24,259.35,259.1,259.14,3717.0,259.24,259.35,259.1,259.14,3717.0
2016-11-30 14:15:00,259.05,259.06,258.39,258.39,3650.0,259.05,259.06,258.39,258.39,3650.0
2016-11-30 14:20:00,258.58,258.75,258.44,258.62,10704.0,258.58,258.75,258.44,258.62,10704.0
2016-11-30 14:25:00,258.62,258.62,258.17,258.29,7533.0,258.62,258.62,258.17,258.29,7533.0
2016-11-30 14:30:00,258.24,258.25,258.08,258.09,2526.0,258.24,258.25,258.08,258.09,2526.0
2016-11-30 14:35:00,258.08,258.42,258.05,258.2,7024.0,258.08,258.42,258.05,258.2,7024.0
2016-11-30 14:40:00,258.16,258.66,258.16,258.56,4188.0,258.16,258.66,258.16,258.56,4188.0
2016-11-30 14:45:00,258.45,258.55,258.34,258.48,1900.0,258.45,258.55,258.34,258.48,1900.0
2016-11-30 14:50:00,258.45,258.6,258.45,258.46,4899.0,258.45,258.6,258.45,258.46,4899.0
2016-11-30 14:55:00,258.46,258.81,258.46,258.71,6222.0,258.46,258.81,258.46,258.71,6222.0
2016-11-30 15:00:00,258.68,259.09,258.6,258.91,7407.0,258.68,259.09,258.6,258.91,7407.0
2016-11-30 15:05:00,258.91,258.99,258.73,258.74,2911.0,258.91,258.99,258.73,258.74,2911.0
2016-11-30 15:10:00,258.71,259.14,258.67,259.14,10200.0,258.71,259.14,258.67,259.14,10200.0
2016-11-30 15:15:00,259.16,259.44,258.95,259.17,19879.0,259.16,259.44,258.95,259.17,19879.0
2016-11-30 15:20:00,259.24,259.65,259.23,259.55,10454.0,259.24,259.65,259.23,259.55,10454.0
2016-11-30 15:25:00,259.6,259.91,259.59,259.9,7283.0,259.6,259.91,259.59,259.9,7283.0
2016-11-30 15:30:00,259.86,259.98,259.64,259.87,13605.0,259.86,259.98,259.64,259.87,13605.0
2016-11-30 15:35:00,259.91,260.14,259.86,260.14,14145.0,259.91,260.14,259.86,260.14,14145.0
2016-11-30 15:40:00,260.05,260.08,259.95,260.05,12114.0,260.05,260.08,259.95,260.05,12114.0
2016-11-30 15:45:00,260.05,260.19,259.98,260.09,20709.0,260.05,260.19,259.98,260.09,20709.0
2016-11-30 15:50:00,260.08,260.58,259.93,260.11,40261.0,260.08,260.58,259.93,260.11,40261.0
2016-11-30 15:55:00,260.07,260.14,259.36,259.5,57562.0,260.07,260.14,259.36,259.5,57562.0
2016-12-01 09:30:00,259.85,260.38,257.75,258.21,18502.0,259.85,260.38,257.75,258.21,18502.0
2016-12-01 09:35:00,258.61,259.34,258.35,259.25,8826.0,258.61,259.34,258.35,259.25,8826.0
2016-12-01 09:40:00,259.05,260.91,258.91,260.54,8500.0,259.05,260.91,258.91,260.54,8500.0
2016-12-01 09:45:00,260.42,260.83,259.81,260.44,6286.0,260.42,260.83,259.81,260.44,6286.0
2016-12-01 09:50:00,260.71,260.76,259.77,259.95,9842.0,260.71,260.76,259.77,259.95,9842.0
2016-12-01 09:55:00,259.86,260.48,259.54,260.44,14053.0,259.86,260.48,259.54,260.44,14053.0
2016-12-01 10:00:00,260.42,260.94,260.12,260.74,18169.0,260.42,260.94,260.12,260.74,18169.0
2016-12-01 10:05:00,260.75,260.75,260.0,260.27,7335.0,260.75,260.75,260.0,260.27,7335.0
2016-12-01 10:10:00,260.14,260.14,258.8,259.17,18461.0,260.14,260.14,258.8,259.17,18461.0
2016-12-01 10:15:00,259.05,259.31,258.51,259.21,12708.0,259.05,259.31,258.51,259.21,12708.0
2016-12-01 10:20:00,259.19,259.61,259.02,259.28,9610.0,259.19,259.61,259.02,259.28,9610.0
2016-12-01 10:25:00,259.29,259.89,259.28,259.53,6335.0,259.29,259.89,259.28,259.53,6335.0
2016-12-01 10:30:00,259.26,259.98,259.21,259.65,8211.0,259.26,259.98,259.21,259.65,8211.0
2016-12-01 10:35:00,259.65,260.11,259.41,259.41,9209.0,259.65,260.11,259.41,259.41,9209.0
2016-12-01 10:40:00,259.42,259.55,258.86,259.43,18662.0,259.42,259.55,258.86,259.43,18662.0
2016-12-01 10:45:00,259.25,259.76,258.86,259.76,15436.0,259.25,259.76,258.86,259.76,15436.0
2016-12-01 10:50:00,259.6,259.96,259.25,259.96,5905.0,259.6,259.96,259.25,259.96,5905.0
2016-12-01 10:55:00,259.79,260.46,259.76,260.46,4472.0,259.79,260.46,259.76,260.46,4472.0
2016-12-01 11:00:00,260.37,261.33,259.77,261.21,7275.0,260.37,261.33,259.77,261.21,7275.0
2016-12-01 11:05:00,261.1,261.37,260.5,260.64,12009.0,261.1,261.37,260.5,260.64,12009.0
2016-12-01 11:10:00,260.54,261.16,260.48,260.93,15040.0,260.54,261.16,260.48,260.93,15040.0
2016-12-01 11:15:00,260.97,261.0,260.59,260.75,4800.0,260.97,261.0,260.59,260.75,4800.0
2016-12-01 11:20:00,260.73,261.32,260.65,261.3,8024.0,260.73,261.32,260.65,261.3,8024.0
2016-12-01 11:25:00,261.3,261.42,260.67,260.67,7465.0,261.3,261.42,260.67,260.67,7465.0
2016-12-01 11:30:00,260.7,260.88,260.4,260.54,5519.0,260.7,260.88,260.4,260.54,5519.0
2016-12-01 11:35:00,260.56,260.56,260.09,260.16,16761.0,260.56,260.56,260.09,260.16,16761.0
2016-12-01 11:40:00,260.12,260.12,259.83,260.0,4912.0,260.12,260.12,259.83,260.0,4912.0
2016-12-01 11:45:00,260.0,260.11,259.61,259.73,4585.0,260.0,260.11,259.61,259.73,4585.0
2016-12-01 11:50:00,259.85,260.07,259.79,259.94,6604.0,259.85,260.07,259.79,259.94,6604.0
2016-12-01 11:55:00,260.01,260.13,259.86,260.05,13850.0,260.01,260.13,259.86,260.05,13850.0
2016-12-01 12:00:00,260.06,260.11,259.9,259.93,4500.0,260.06,260.11,259.9,259.93,4500.0
2016-12-01 12:05:00,259.85,260.56,259.83,260.32,7620.0,259.85,260.56,259.83,260.32,7620.0
2016-12-01 12:10:00,260.45,261.39,260.45,260.94,17432.0,260.45,261.39,260.45,260.94,17432.0
2016-12-01 12:15:00,261.06,261.13,260.49,260.55,5695.0,261.06,261.13,260.49,260.55,5695.0
2016-12-01 12:20:00,260.65,260.78,260.52,260.58,4750.0,260.65,260.78,260.52,260.58,4750.0
2016-12-01 12:25:00,260.62,260.68,260.13,260.33,4186.0,260.62,260.68,260.13,260.33,4186.0
2016-12-01 12:30:00,260.16,260.99,260.14,260.98,15100.0,260.16,260.99,260.14,260.98,15100.0
2016-12-01 12:35:00,260.91,261.28,260.58,260.78,9719.0,260.91,261.28,260.58,260.78,9719.0
2016-12-01 12:40:00,260.78,261.0,260.52,261.0,4550.0,260.78,261.0,260.52,261.0,4550.0
2016-12-01 12:45:00,260.88,261.07,260.75,260.75,5621.0,260.88,261.07,260.75,260.75,5621.0
2016-12-01 12:50:00,260.88,260.89,260.35,260.35,2900.0,260.88,260.89,260.35,260.35,2900.0
2016-12-01 12:55:00,260.36,260.79,260.04,260.59,4902.0,260.36,260.79,260.04,260.59,4902.0
2016-12-01 13:00:00,260.58,260.64,260.27,260.27,4525.0,260.58,260.64,260.27,260.27,4525.0
2016-12-01 13:05:00,260.22,260.36,260.15,260.28,3000.0,260.22,260.36,260.15,260.28,3000.0
2016-12-01 13:10:00,260.24,260.44,260.16,260.28,7784.0,260.24,260.44,260.16,260.28,7784.0
2016-12-01 13:15:00,260.36,260.38,260.05,260.06,7506.0,260.36,260.38,260.05,260.06,7506.0
2016-12-01 13:20:00,260.0,260.1,259.75,259.92,9541.0,260.0,260.1,259.75,259.92,9541.0
2016-12-01 13:25:00,259.94,260.22,259.88,260.04,4938.0,259.94,260.22,259.88,260.04,4938.0
2016-12-01 13:30:00,260.14,260.29,259.59,259.83,5950.0,260.14,260.29,259.59,259.83,5950.0
2016-12-01 13:35:00,259.81,260.26,259.68,260.0,7000.0,259.81,260.26,259.68,260.0,7000.0
2016-12-01 13:40:00,259.96,260.09,259.77,259.82,6400.0,259.96,260.09,259.77,259.82,6400.0
2016-12-01 13:45:00,259.9,260.12,259.89,259.93,4300.0,259.9,260.12,259.89,259.93,4300.0
2016-12-01 13:50:00,260.0,260.12,259.92,260.02,4505.0,260.0,260.12,259.92,260.02,4505.0
2016-12-01 13:55:00,260.03,260.2,259.92,259.97,5075.0,260.03,260.2,259.92,259.97,5075.0
2016-12-01 14:00:00,259.96,260.29,259.85,260.07,5650.0,259.96,260.29,259.85,260.07,5650.0
2016-12-01 14:05:00,259.92,260.07,259.87,259.97,3354.0,259.92,260.07,259.87,259.97,3354.0
2016-12-01 14:10:00,260.04,260.05,259.76,259.79,6074.0,260.04,260.05,259.76,259.79,6074.0
2016-12-01 14:15:00,259.9,259.9,259.0,259.0,16783.0,259.9,259.9,259.0,259.0,16783.0
2016-12-01 14:20:00,259.12,259.23,258.71,258.81,10881.0,259.12,259.23,258.71,258.81,10881.0
2016-12-01 14:25:00,258.91,258.93,257.76,257.76,19722.0,258.91,258.93,257.76,257.76,19722.0
2016-12-01 14:30:00,257.82,258.8,257.75,258.72,12148.0,257.82,258.8,257.75,258.72,12148.0
2016-12-01 14:35:00,258.7,258.93,258.32,258.84,8176.0,258.7,258.93,258.32,258.84,8176.0
2016-12-01 14:40:00,258.88,259.16,258.79,259.03,20591.0,258.88,259.16,258.79,259.03,20591.0
2016-12-01 14:45:00,259.15,259.24,258.82,258.93,5498.0,259.15,259.24,258.82,258.93,5498.0
2016-12-01 14:50:00,258.93,259.03,258.57,258.66,8129.0,258.93,259.03,258.57,258.66,8129.0
2016-12-01 14:55:00,258.73,258.74,258.1,258.1,10535.0,258.73,258.74,258.1,258.1,10535.0
2016-12-01 15:00:00,258.22,258.55,257.84,258.23,30660.0,258.22,258.55,257.84,258.23,30660.0
2016-12-01 15:05:00,258.35,258.35,257.94,258.04,13237.0,258.35,258.35,257.94,258.04,13237.0
2016-12-01 15:10:00,258.19,258.22,257.12,257.71,23713.0,258.19,258.22,257.12,257.71,23713.0
2016-12-01 15:15:00,257.62,258.28,257.34,257.88,13963.0,257.62,258.28,257.34,257.88,13963.0
2016-12-01 15:20:00,257.89,258.28,257.71,257.91,19630.0,257.89,258.28,257.71,257.91,19630.0
2016-12-01 15:25:00,258.14,258.37,257.96,258.21,15398.0,258.14,258.37,257.96,258.21,15398.0
2016-12-01 15:30:00,258.18,258.4,257.75,258.4,24458.0,258.18,258.4,257.75,258.4,24458.0
2016-12-01 15:35:00,258.28,258.44,258.24,258.26,16660.0,258.28,258.44,258.24,258.26,16660.0
2016-12-01 15:40:00,258.25,258.25,258.0,258.07,24462.0,258.25,258.25,258.0,258.07,24462.0
2016-12-01 15:45:00,258.0,258.07,257.67,257.91,35949.0,258.0,258.07,257.67,257.91,35949.0
2016-12-01 15:50:00,257.87,258.03,257.5,257.61,37920.0,257.87,258.03,257.5,257.61,37920.0
2016-12-01 15:55:00,257.61,257.65,257.12,257.28,96435.0,257.61,257.65,257.12,257.28,96435.0
2016-12-02 09:30:00,272.98,273.99,267.36,268.81,248551.0,272.98,273.99,267.36,268.81,248551.0
2016-12-02 09:35:00,269.0,269.26,266.7,268.36,124049.0,269.0,269.26,266.7,268.36,124049.0
2016-12-02 09:40:00,268.24,268.48,262.56,265.04,110184.0,268.24,268.48,262.56,265.04,110184.0
2016-12-02 09:45:00,264.9,265.68,262.21,263.23,101461.0,264.9,265.68,262.21,263.23,101461.0
2016-12-02 09:50:00,263.17,263.26,259.75,262.04,65719.0,263.17,263.26,259.75,262.04,65719.0
2016-12-02 09:55:00,261.92,262.04,257.59,258.53,111314.0,261.92,262.04,257.59,258.53,111314.0
2016-12-02 10:00:00,258.81,259.75,258.01,258.75,57640.0,258.81,259.75,258.01,258.75,57640.0
2016-12-02 10:05:00,258.93,259.43,255.8,256.69,95015.0,258.93,259.43,255.8,256.69,95015.0
2016-12-02 10:10:00,256.86,257.42,246.3,250.82,278380.0,256.86,257.42,246.3,250.82,278380.0
2016-12-02 10:15:00,250.61,251.34,244.75,248.85,184742.0,250.61,251.34,244.75,248.85,184742.0
2016-12-02 10:20:00,248.9,252.25,248.9,249.92,178355.0,248.9,252.25,248.9,249.92,178355.0
2016-12-02 10:25:00,249.92,252.0,248.31,251.61,90311.0,249.92,252.0,248.31,251.61,90311.0
2016-12-02 10:30:00,251.88,254.7,251.75,253.26,149419.0,251.88,254.7,251.75,253.26,149419.0
2016-12-02 10:35:00,252.59,254.9,252.21,254.18,61740.0,252.59,254.9,252.21,254.18,61740.0
2016-12-02 10:40:00,254.25,255.41,253.23,253.92,77000.0,254.25,255.41,253.23,253.92,77000.0
2016-12-02 10:45:00,254.0,256.43,253.92,256.39,81924.0,254.0,256.43,253.92,256.39,81924.0
2016-12-02 10:50:00,256.5,257.95,256.24,256.62,102679.0,256.5,257.95,256.24,256.62,102679.0
2016-12-02 10:55:00,256.66,258.4,256.42,257.24,63647.0,256.66,258.4,256.42,257.24,63647.0
2016-12-02 11:00:00,257.09,259.08,256.64,256.77,49427.0,257.09,259.08,256.64,256.77,49427.0
2016-12-02 11:05:00,256.88,258.01,256.29,257.7,25625.0,256.88,258.01,256.29,257.7,25625.0
2016-12-02 11:10:00,257.69,257.71,256.37,257.22,45959.0,257.69,257.71,256.37,257.22,45959.0
2016-12-02 11:15:00,257.12,257.31,255.46,256.19,44461.0,257.12,257.31,255.46,256.19,44461.0
2016-12-02 11:20:00,256.17,257.36,255.07,256.43,42567.0,256.17,257.36,255.07,256.43,42567.0
2016-12-02 11:25:00,256.49,256.53,255.34,255.86,38503.0,256.49,256.53,255.34,255.86,38503.0
2016-12-02 11:30:00,255.65,256.0,254.52,254.56,23456.0,255.65,256.0,254.52,254.56,23456.0
2016-12-02 11:35:00,254.56,254.86,253.63,254.01,38399.0,254.56,254.86,253.63,254.01,38399.0
2016-12-02 11:40:00,254.26,255.5,254.06,254.58,19059.0,254.26,255.5,254.06,254.58,19059.0
2016-12-02 11:45:00,254.46,255.79,254.24,255.78,22291.0,254.46,255.79,254.24,255.78,22291.0
2016-12-02 11:50:00,255.79,256.01,255.39,255.47,25591.0,255.79,256.01,255.39,255.47,25591.0
2016-12-02 11:55:00,255.46,255.75,254.5,255.36,15491.0,255.46,255.75,254.5,255.36,15491.0
2016-12-02 12:00:00,255.22,255.7,255.16,255.43,17703.0,255.22,255.7,255.16,255.43,17703.0
2016-12-02 12:05:00,255.14,255.25,254.62,254.71,5751.0,255.14,255.25,254.62,254.71,5751.0
2016-12-02 12:10:00,254.89,256.34,254.87,255.93,26984.0,254.89,256.34,254.87,255.93,26984.0
2016-12-02 12:15:00,256.14,256.8,255.85,256.22,20949.0,256.14,256.8,255.85,256.22,20949.0
2016-12-02 12:20:00,256.14,256.5,256.07,256.33,13767.0,256.14,256.5,256.07,256.33,13767.0
2016-12-02 12:25:00,256.29,256.56,255.15,255.27,37784.0,256.29,256.56,255.15,255.27,37784.0
2016-12-02 12:30:00,255.23,256.0,254.11,255.07,27451.0,255.23,256.0,254.11,255.07,27451.0
2016-12-02 12:35:00,255.17,255.27,254.64,254.96,9870.0,255.17,255.27,254.64,254.96,9870.0
2016-12-02 12:40:00,254.84,255.65,254.84,255.63,7255.0,254.84,255.65,254.84,255.63,7255.0
2016-12-02 12:45:00,255.48,256.2,255.39,255.51,13094.0,255.48,256.2,255.39,255.51,13094.0
2016-12-02 12:50:00,255.45,255.75,255.15,255.15,14126.0,255.45,255.75,255.15,255.15,14126.0
2016-12-02 12:55:00,255.3,255.79,255.02,255.41,12401.0,255.3,255.79,255.02,255.41,12401.0
2016-12-02 13:00:00,255.42,255.66,255.06,255.27,18965.0,255.42,255.66,255.06,255.27,18965.0
2016-12-02 13:05:00,255.14,255.46,254.6,254.84,16310.0,255.14,255.46,254.6,254.84,16310.0
2016-12-02 13:10:00,254.82,254.94,252.19,252.72,74187.0,254.82,254.94,252.19,252.72,74187.0
2016-12-02 13:15:00,252.64,253.17,251.83,253.13,42922.0,252.64,253.17,251.83,253.13,42922.0
2016-12-02 13:20:00,253.3,254.6,253.3,254.31,17166.0,253.3,254.6,253.3,254.31,17166.0
2016-12-02 13:25:00,254.34,255.47,254.31,254.9,24879.0,254.34,255.47,254.31,254.9,24879.0
2016-12-02 13:30:00,254.9,255.12,254.05,254.48,15087.0,254.9,255.12,254.05,254.48,15087.0
2016-12-02 13:35:00,254.52,254.93,254.47,254.62,10626.0,254.52,254.93,254.47,254.62,10626.0
2016-12-02 13:40:00,254.62,254.83,253.9,254.12,13553.0,254.62,254.83,253.9,254.12,13553.0
2016-12-02 13:45:00,253.91,254.29,253.27,254.23,9696.0,253.91,254.29,253.27,254.23,9696.0
2016-12-02 13:50:00,254.24,254.59,253.9,254.5,11568.0,254.24,254.59,253.9,254.5,11568.0
2016-12-02 13:55:00,254.53,254.55,253.01,253.22,18501.0,254.53,254.55,253.01,253.22,18501.0
2016-12-02 14:00:00,253.24,254.02,253.17,253.79,9929.0,253.24,254.02,253.17,253.79,9929.0
2016-12-02 14:05:00,253.86,254.06,252.36,252.56,12457.0,253.86,254.06,252.36,252.56,12457.0
2016-12-02 14:10:00,252.26,252.76,252.2,252.54,8977.0,252.26,252.76,252.2,252.54,8977.0
2016-12-02 14:15:00,252.78,253.33,252.34,253.13,11507.0,252.78,253.33,252.34,253.13,11507.0
2016-12-02 14:20:00,253.13,254.0,253.13,253.51,17778.0,253.13,254.0,253.13,253.51,17778.0
2016-12-02 14:25:00,253.62,254.69,253.33,254.43,17347.0,253.62,254.69,253.33,254.43,17347.0
2016-12-02 14:30:00,254.28,254.34,253.34,253.76,12952.0,254.28,254.34,253.34,253.76,12952.0
2016-12-02 14:35:00,253.68,254.38,253.59,253.87,13738.0,253.68,254.38,253.59,253.87,13738.0
2016-12-02 14:40:00,253.84,253.91,253.12,253.31,13263.0,253.84,253.91,253.12,253.31,13263.0
2016-12-02 14:45:00,253.3,253.86,252.78,252.82,12382.0,253.3,253.86,252.78,252.82,12382.0
2016-12-02 14:50:00,252.7,253.76,252.64,252.89,17509.0,252.7,253.76,252.64,252.89,17509.0
2016-12-02 14:55:00,252.6,253.07,252.25,252.45,25035.0,252.6,253.07,252.25,252.45,25035.0
2016-12-02 15:00:00,252.33,253.41,251.96,253.22,27465.0,252.33,253.41,251.96,253.22,27465.0
2016-12-02 15:05:00,253.11,253.49,252.93,253.16,10144.0,253.11,253.49,252.93,253.16,10144.0
2016-12-02 15:10:00,253.05,253.55,253.02,253.37,19748.0,253.05,253.55,253.02,253.37,19748.0
2016-12-02 15:15:00,253.31,253.86,253.13,253.58,19164.0,253.31,253.86,253.13,253.58,19164.0
2016-12-02 15:20:00,253.6,254.18,253.18,253.72,24774.0,253.6,254.18,253.18,253.72,24774.0
2016-12-02 15:25:00,253.8,254.16,253.72,254.0,27021.0,253.8,254.16,253.72,254.0,27021.0
2016-12-02 15:30:00,254.0,254.26,253.71,253.81,29940.0,254.0,254.26,253.71,253.81,29940.0
2016-12-02 15:35:00,253.85,253.97,253.35,253.58,26247.0,253.85,253.97,253.35,253.58,26247.0
2016-12-02 15:40:00,253.7,253.83,252.72,252.73,26323.0,253.7,253.83,252.72,252.73,26323.0
2016-12-02 15:45:00,252.84,253.64,252.84,253.29,48936.0,252.84,253.64,252.84,253.29,48936.0
2016-12-02 15:50:00,253.54,253.62,252.73,252.96,82106.0,253.54,253.62,252.73,252.96,82106.0
2016-12-02 15:55:00,252.98,253.65,252.5,253.35,103469.0,252.98,253.65,252.5,253.35,103469.0
2016-12-05 09:30:00,253.49,255.49,252.4,254.64,32189.0,253.49,255.49,252.4,254.64,32189.0
2016-12-05 09:35:00,254.66,255.74,254.28,255.74,13881.0,254.66,255.74,254.28,255.74,13881.0
2016-12-05 09:40:00,255.4,256.87,255.4,256.73,23780.0,255.4,256.87,255.4,256.73,23780.0
2016-12-05 09:45:00,256.52,258.59,256.34,258.4,36509.0,256.52,258.59,256.34,258.4,36509.0
2016-12-05 09:50:00,258.58,258.99,258.08,258.22,21502.0,258.58,258.99,258.08,258.22,21502.0
2016-12-05 09:55:00,258.33,259.38,258.17,259.38,16576.0,258.33,259.38,258.17,259.38,16576.0
2016-12-05 10:00:00,259.36,260.21,259.05,260.2,32110.0,259.36,260.21,259.05,260.2,32110.0
2016-12-05 10:05:00,260.0,260.95,259.8,260.48,46932.0,260.0,260.95,259.8,260.48,46932.0
2016-12-05 10:10:00,260.78,260.9,258.77,258.77,24912.0,260.78,260.9,258.77,258.77,24912.0
2016-12-05 10:15:00,258.97,259.32,258.32,258.68,13011.0,258.97,259.32,258.32,258.68,13011.0
2016-12-05 10:20:00,258.88,260.41,258.88,260.06,25931.0,258.88,260.41,258.88,260.06,25931.0
2016-12-05 10:25:00,260.1,260.2,259.06,259.82,27697.0,260.1,260.2,259.06,259.82,27697.0
2016-12-05 10:30:00,259.63,259.94,259.39,259.89,20732.0,259.63,259.94,259.39,259.89,20732.0
2016-12-05 10:35:00,259.85,259.9,259.36,259.65,10462.0,259.85,259.9,259.36,259.65,10462.0
2016-12-05 10:40:00,259.68,259.71,258.21,258.21,10691.0,259.68,259.71,258.21,258.21,10691.0
2016-12-05 10:45:00,258.5,259.0,257.7,257.7,16213.0,258.5,259.0,257.7,257.7,16213.0
2016-12-05 10:50:00,257.66,258.15,257.29,257.3,9639.0,257.66,258.15,257.29,257.3,9639.0
2016-12-05 10:55:00,257.31,257.66,257.18,257.52,11165.0,257.31,257.66,257.18,257.52,11165.0
2016-12-05 11:00:00,257.51,257.51,256.48,256.65,10614.0,257.51,257.51,256.48,256.65,10614.0
2016-12-05 11:05:00,256.92,257.23,256.62,256.7,8278.0,256.92,257.23,256.62,256.7,8278.0
2016-12-05 11:10:00,256.71,256.9,256.15,256.88,15774.0,256.71,256.9,256.15,256.88,15774.0
2016-12-05 11:15:00,257.19,257.49,256.93,257.16,10500.0,257.19,257.49,256.93,257.16,10500.0
2016-12-05 11:20:00,257.14,257.14,256.08,256.3,24262.0,257.14,257.14,256.08,256.3,24262.0
2016-12-05 11:25:00,256.24,256.93,255.7,256.92,20355.0,256.24,256.93,255.7,256.92,20355.0
2016-12-05 11:30:00,256.94,257.56,256.68,257.48,19200.0,256.94,257.56,256.68,257.48,19200.0
2016-12-05 11:35:00,257.47,257.64,257.26,257.37,8700.0,257.47,257.64,257.26,257.37,8700.0
2016-12-05 11:40:00,257.46,257.72,257.06,257.23,8560.0,257.46,257.72,257.06,257.23,8560.0
2016-12-05 11:45:00,257.09,257.6,257.09,257.46,5766.0,257.09,257.6,257.09,257.46,5766.0
2016-12-05 11:50:00,257.26,257.64,257.06,257.39,4781.0,257.26,257.64,257.06,257.39,4781.0
2016-12-05 11:55:00,257.35,257.52,257.1,257.14,7246.0,257.35,257.52,257.1,257.14,7246.0
2016-12-05 12:00:00,257.11,257.21,256.73,256.81,8838.0,257.11,257.21,256.73,256.81,8838.0
2016-12-05 12:05:00,256.83,256.98,256.61,256.88,36200.0,256.83,256.98,256.61,256.88,36200.0
2016-12-05 12:10:00,256.73,257.03,256.5,256.5,5693.0,256.73,257.03,256.5,256.5,5693.0
2016-12-05 12:15:00,256.57,256.72,256.46,256.56,3600.0,256.57,256.72,256.46,256.56,3600.0
2016-12-05 12:20:00,256.54,256.58,255.73,255.73,8747.0,256.54,256.58,255.73,255.73,8747.0
2016-12-05 12:25:00,255.74,256.08,255.74,255.85,7661.0,255.74,256.08,255.74,255.85,7661.0
2016-12-05 12:30:00,256.0,256.0,255.33,255.33,3000.0,256.0,256.0,255.33,255.33,3000.0
2016-12-05 12:35:00,255.32,255.72,255.31,255.58,5541.0,255.32,255.72,255.31,255.58,5541.0
2016-12-05 12:40:00,255.7,256.05,255.6,255.7,6184.0,255.7,256.05,255.6,255.7,6184.0
2016-12-05 12:45:00,255.8,255.85,255.36,255.85,5051.0,255.8,255.85,255.36,255.85,5051.0
2016-12-05 12:50:00,255.66,256.3,255.66,256.28,4300.0,255.66,256.3,255.66,256.28,4300.0
2016-12-05 12:55:00,256.32,256.96,256.28,256.71,9289.0,256.32,256.96,256.28,256.71,9289.0
2016-12-05 13:00:00,256.9,257.56,256.9,257.56,5802.0,256.9,257.56,256.9,257.56,5802.0
2016-12-05 13:05:00,257.56,257.62,257.0,257.46,8359.0,257.56,257.62,257.0,257.46,8359.0
2016-12-05 13:10:00,257.46,257.8,257.27,257.51,7104.0,257.46,257.8,257.27,257.51,7104.0
2016-12-05 13:15:00,257.62,257.85,257.21,257.21,8772.0,257.62,257.85,257.21,257.21,8772.0
2016-12-05 13:20:00,257.16,257.3,256.66,256.68,16328.0,257.16,257.3,256.66,256.68,16328.0
2016-12-05 13:25:00,256.78,257.41,256.77,257.23,23807.0,256.78,257.41,256.77,257.23,23807.0
2016-12-05 13:30:00,257.41,258.23,257.37,258.1,17775.0,257.41,258.23,257.37,258.1,17775.0
2016-12-05 13:35:00,258.09,258.2,257.55,257.69,14296.0,258.09,258.2,257.55,257.69,14296.0
2016-12-05 13:40:00,257.76,258.09,257.73,258.02,7482.0,257.76,258.09,257.73,258.02,7482.0
2016-12-05 13:45:00,258.05,258.35,257.56,257.56,7720.0,258.05,258.35,257.56,257.56,7720.0
2016-12-05 13:50:00,257.59,257.78,257.35,257.75,8139.0,257.59,257.78,257.35,257.75,8139.0
2016-12-05 13:55:00,257.74,257.86,257.56,257.66,10950.0,257.74,257.86,257.56,257.66,10950.0
2016-12-05 14:00:00,257.51,257.58,257.32,257.41,6927.0,257.51,257.58,257.32,257.41,6927.0
2016-12-05 14:05:00,257.45,257.87,257.22,257.73,12092.0,257.45,257.87,257.22,257.73,12092.0
2016-12-05 14:10:00,257.62,257.71,257.0,257.24,15000.0,257.62,257.71,257.0,257.24,15000.0
2016-12-05 14:15:00,257.24,257.4,256.98,257.1,20473.0,257.24,257.4,256.98,257.1,20473.0
2016-12-05 14:20:00,257.25,257.3,257.0,257.12,14689.0,257.25,257.3,257.0,257.12,14689.0
2016-12-05 14:25:00,257.11,257.41,256.91,257.19,12292.0,257.11,257.41,256.91,257.19,12292.0
2016-12-05 14:30:00,257.19,257.44,256.88,257.11,15555.0,257.19,257.44,256.88,257.11,15555.0
2016-12-05 14:35:00,257.07,257.24,256.95,257.15,17529.0,257.07,257.24,256.95,257.15,17529.0
2016-12-05 14:40:00,257.14,257.29,256.95,257.29,9303.0,257.14,257.29,256.95,257.29,9303.0
2016-12-05 14:45:00,257.31,257.63,257.07,257.63,14963.0,257.31,257.63,257.07,257.63,14963.0
2016-12-05 14:50:00,257.64,257.88,257.45,257.62,8331.0,257.64,257.88,257.45,257.62,8331.0
2016-12-05 14:55:00,257.7,257.82,257.24,257.25,6213.0,257.7,257.82,257.24,257.25,6213.0
2016-12-05 15:00:00,257.23,257.33,257.08,257.09,7700.0,257.23,257.33,257.08,257.09,7700.0
2016-12-05 15:05:00,257.06,257.22,256.67,256.7,20158.0,257.06,257.22,256.67,256.7,20158.0
2016-12-05 15:10:00,256.77,256.85,256.43,256.71,9359.0,256.77,256.85,256.43,256.71,9359.0
2016-12-05 15:15:00,257.1,257.1,256.9,256.95,13144.0,257.1,257.1,256.9,256.95,13144.0
2016-12-05 15:20:00,256.92,257.25,256.91,256.97,11622.0,256.92,257.25,256.91,256.97,11622.0
2016-12-05 15:25:00,256.91,257.13,256.83,257.06,13478.0,256.91,257.13,256.83,257.06,13478.0
2016-12-05 15:30:00,257.18,257.57,256.97,257.33,15208.0,257.18,257.57,256.97,257.33,15208.0
2016-12-05 15:35:00,257.39,257.74,257.22,257.35,22325.0,257.39,257.74,257.22,257.35,22325.0
2016-12-05 15:40:00,257.32,257.46,257.01,257.05,24129.0,257.32,257.46,257.01,257.05,24129.0
2016-12-05 15:45:00,257.12,257.21,256.87,256.92,29182.0,257.12,257.21,256.87,256.92,29182.0
2016-12-05 15:50:00,257.01,257.44,257.0,257.16,60773.0,257.01,257.44,257.0,257.16,60773.0
2016-12-05 15:55:00,257.21,257.67,257.06,257.6,110579.0,257.21,257.67,257.06,257.6,110579.0
2016-12-06 09:30:00,256.93,257.15,254.82,255.54,14714.0,256.93,257.15,254.82,255.54,14714.0
2016-12-06 09:35:00,255.53,255.79,255.11,255.28,5323.0,255.53,255.79,255.11,255.28,5323.0
2016-12-06 09:40:00,255.22,255.34,253.58,254.0,7433.0,255.22,255.34,253.58,254.0,7433.0
2016-12-06 09:45:00,254.03,254.93,254.0,254.93,8706.0,254.03,254.93,254.0,254.93,8706.0
2016-12-06 09:50:00,254.96,256.0,254.96,255.26,8130.0,254.96,256.0,254.96,255.26,8130.0
2016-12-06 09:55:00,255.3,255.7,254.35,254.35,17331.0,255.3,255.7,254.35,254.35,17331.0
2016-12-06 10:00:00,254.74,255.15,254.56,254.8,8900.0,254.74,255.15,254.56,254.8,8900.0
2016-12-06 10:05:00,254.89,255.56,254.8,255.39,14769.0,254.89,255.56,254.8,255.39,14769.0
2016-12-06 10:10:00,255.24,255.39,254.64,255.19,16589.0,255.24,255.39,254.64,255.19,16589.0
2016-12-06 10:15:00,255.08,255.2,254.56,254.61,2500.0,255.08,255.2,254.56,254.61,2500.0
2016-12-06 10:20:00,254.51,254.93,254.04,254.47,5070.0,254.51,254.93,254.04,254.47,5070.0
2016-12-06 10:25:00,254.4,254.9,254.4,254.56,4610.0,254.4,254.9,254.4,254.56,4610.0
2016-12-06 10:30:00,254.76,254.86,254.69,254.75,2710.0,254.76,254.86,254.69,254.75,2710.0
2016-12-06 10:35:00,254.76,254.78,253.86,254.03,13355.0,254.76,254.78,253.86,254.03,13355.0
2016-12-06 10:40:00,253.95,254.33,253.53,253.54,8700.0,253.95,254.33,253.53,253.54,8700.0
2016-12-06 10:45:00,253.45,253.61,253.07,253.08,10045.0,253.45,253.61,253.07,253.08,10045.0
2016-12-06 10:50:00,253.21,253.65,253.1,253.65,9720.0,253.21,253.65,253.1,253.65,9720.0
2016-12-06 10:55:00,253.57,254.08,253.22,253.87,9226.0,253.57,254.08,253.22,253.87,9226.0
2016-12-06 11:00:00,253.95,254.42,253.95,254.18,2697.0,253.95,254.42,253.95,254.18,2697.0
2016-12-06 11:05:00,254.19,254.25,253.59,253.78,2861.0,254.19,254.25,253.59,253.78,2861.0
2016-12-06 11:10:00,253.57,253.59,253.35,253.49,3500.0,253.57,253.59,253.35,253.49,3500.0
2016-12-06 11:15:00,253.49,253.74,253.0,253.03,10291.0,253.49,253.74,253.0,253.03,10291.0
2016-12-06 11:20:00,253.06,253.3,252.86,253.07,10339.0,253.06,253.3,252.86,253.07,10339.0
2016-12-06 11:25:00,253.22,253.45,252.77,252.8,8457.0,253.22,253.45,252.77,252.8,8457.0
2016-12-06 11:30:00,252.9,253.41,252.65,253.41,8949.0,252.9,253.41,252.65,253.41,8949.0
2016-12-06 11:35:00,253.4,253.56,252.84,252.86,2527.0,253.4,253.56,252.84,252.86,2527.0
2016-12-06 11:40:00,252.98,253.16,252.57,252.61,10075.0,252.98,253.16,252.57,252.61,10075.0
2016-12-06 11:45:00,252.66,252.67,251.74,251.82,11398.0,252.66,252.67,251.74,251.82,11398.0
2016-12-06 11:50:00,251.9,252.75,251.82,252.64,7322.0,251.9,252.75,251.82,252.64,7322.0
2016-12-06 11:55:00,252.74,252.75,252.04,252.47,5951.0,252.74,252.75,252.04,252.47,5951.0
2016-12-06 12:00:00,252.48,252.64,252.13,252.23,3384.0,252.48,252.64,252.13,252.23,3384.0
2016-12-06 12:05:00,252.28,252.49,252.26,252.43,5750.0,252.28,252.49,252.26,252.43,5750.0
2016-12-06 12:10:00,252.57,252.57,252.14,252.14,5730.0,252.57,252.57,252.14,252.14,5730.0
2016-12-06 12:15:00,252.5,252.5,252.29,252.29,1900.0,252.5,252.5,252.29,252.29,1900.0
2016-12-06 12:20:00,252.31,252.61,252.24,252.44,2900.0,252.31,252.61,252.24,252.44,2900.0
2016-12-06 12:25:00,252.45,252.66,252.25,252.47,5551.0,252.45,252.66,252.25,252.47,5551.0
2016-12-06 12:30:00,252.4,252.71,252.4,252.57,8065.0,252.4,252.71,252.4,252.57,8065.0
2016-12-06 12:35:00,252.54,252.7,252.42,252.42,3025.0,252.54,252.7,252.42,252.42,3025.0
2016-12-06 12:40:00,252.42,252.5,252.19,252.26,3056.0,252.42,252.5,252.19,252.26,3056.0
2016-12-06 12:45:00,252.22,252.45,252.2,252.29,3211.0,252.22,252.45,252.2,252.29,3211.0
2016-12-06 12:50:00,252.36,252.57,252.28,252.57,2466.0,252.36,252.57,252.28,252.57,2466.0
2016-12-06 12:55:00,252.55,252.81,252.48,252.81,5899.0,252.55,252.81,252.48,252.81,5899.0
2016-12-06 13:00:00,252.85,253.24,252.85,253.23,3451.0,252.85,253.24,252.85,253.23,3451.0
2016-12-06 13:05:00,253.24,253.92,253.23,253.23,26044.0,253.24,253.92,253.23,253.23,26044.0
2016-12-06 13:10:00,253.41,253.48,253.38,253.48,900.0,253.41,253.48,253.38,253.48,900.0
2016-12-06 13:15:00,253.46,253.88,253.46,253.81,1300.0,253.46,253.88,253.46,253.81,1300.0
2016-12-06 13:20:00,253.76,253.82,253.45,253.55,4529.0,253.76,253.82,253.45,253.55,4529.0
2016-12-06 13:25:00,253.59,253.85,253.46,253.66,7046.0,253.59,253.85,253.46,253.66,7046.0
2016-12-06 13:30:00,253.63,253.68,253.43,253.44,3279.0,253.63,253.68,253.43,253.44,3279.0
2016-12-06 13:35:00,253.58,253.7,253.53,253.61,1770.0,253.58,253.7,253.53,253.61,1770.0
2016-12-06 13:40:00,253.61,253.77,253.56,253.63,4201.0,253.61,253.77,253.56,253.63,4201.0
2016-12-06 13:45:00,253.74,253.74,253.64,253.64,200.0,253.74,253.74,253.64,253.64,200.0
2016-12-06 13:50:00,253.64,253.64,253.28,253.28,2986.0,253.64,253.64,253.28,253.28,2986.0
2016-12-06 13:55:00,253.33,253.45,253.24,253.24,1410.0,253.33,253.45,253.24,253.24,1410.0
2016-12-06 14:00:00,253.19,253.41,252.9,253.16,4252.0,253.19,253.41,252.9,253.16,4252.0
2016-12-06 14:05:00,253.1,253.27,253.06,253.18,2879.0,253.1,253.27,253.06,253.18,2879.0
2016-12-06 14:10:00,253.25,253.75,253.2,253.66,5402.0,253.25,253.75,253.2,253.66,5402.0
2016-12-06 14:15:00,253.75,253.94,253.56,253.67,5262.0,253.75,253.94,253.56,253.67,5262.0
2016-12-06 14:20:00,253.66,253.72,253.38,253.48,2161.0,253.66,253.72,253.38,253.48,2161.0
2016-12-06 14:25:00,253.56,253.87,253.56,253.71,4695.0,253.56,253.87,253.56,253.71,4695.0
2016-12-06 14:30:00,253.66,253.91,253.58,253.79,6399.0,253.66,253.91,253.58,253.79,6399.0
2016-12-06 14:35:00,253.71,253.87,253.36,253.36,5030.0,253.71,253.87,253.36,253.36,5030.0
2016-12-06 14:40:00,253.48,253.64,253.42,253.64,3807.0,253.48,253.64,253.42,253.64,3807.0
2016-12-06 14:45:00,253.54,253.64,253.51,253.53,2966.0,253.54,253.64,253.51,253.53,2966.0
2016-12-06 14:50:00,253.49,253.63,253.49,253.63,2600.0,253.49,253.63,253.49,253.63,2600.0
2016-12-06 14:55:00,253.61,253.63,253.38,253.5,6100.0,253.61,253.63,253.38,253.5,6100.0
2016-12-06 15:00:00,253.5,253.67,253.49,253.49,4777.0,253.5,253.67,253.49,253.49,4777.0
2016-12-06 15:05:00,253.48,253.6,253.3,253.56,4800.0,253.48,253.6,253.3,253.56,4800.0
2016-12-06 15:10:00,253.43,253.66,253.41,253.55,12277.0,253.43,253.66,253.41,253.55,12277.0
2016-12-06 15:15:00,253.55,253.65,253.5,253.65,5555.0,253.55,253.65,253.5,253.65,5555.0
2016-12-06 15:20:00,253.65,253.7,253.54,253.66,5114.0,253.65,253.7,253.54,253.66,5114.0
2016-12-06 15:25:00,253.71,253.74,253.59,253.74,8894.0,253.71,253.74,253.59,253.74,8894.0
2016-12-06 15:30:00,253.72,254.07,253.72,254.06,10075.0,253.72,254.07,253.72,254.06,10075.0
2016-12-06 15:35:00,254.08,254.44,254.05,254.43,13679.0,254.08,254.44,254.05,254.43,13679.0
2016-12-06 15:40:00,254.39,254.39,253.84,253.96,10715.0,254.39,254.39,253.84,253.96,10715.0
2016-12-06 15:45:00,253.95,254.25,253.95,254.04,8750.0,253.95,254.25,253.95,254.04,8750.0
2016-12-06 15:50:00,253.96,254.25,253.96,254.24,14857.0,253.96,254.25,253.96,254.24,14857.0
2016-12-06 15:55:00,254.26,254.5,254.18,254.23,48258.0,254.26,254.5,254.18,254.23,48258.0
2016-12-07 09:30:00,254.01,254.41,252.53,253.72,14801.0,254.01,254.41,252.53,253.72,14801.0
2016-12-07 09:35:00,253.66,254.48,253.59,253.6,17438.0,253.66,254.48,253.59,253.6,17438.0
2016-12-07 09:40:00,253.26,253.27,252.77,253.08,5582.0,253.26,253.27,252.77,253.08,5582.0
2016-12-07 09:45:00,252.97,253.16,251.74,251.8,16415.0,252.97,253.16,251.74,251.8,16415.0
2016-12-07 09:50:00,251.66,252.17,251.08,251.67,29944.0,251.66,252.17,251.08,251.67,29944.0
2016-12-07 09:55:00,251.69,251.91,251.35,251.63,8359.0,251.69,251.91,251.35,251.63,8359.0
2016-12-07 10:00:00,251.61,252.33,251.61,252.12,11353.0,251.61,252.33,251.61,252.12,11353.0
2016-12-07 10:05:00,252.21,252.52,252.21,252.32,5381.0,252.21,252.52,252.21,252.32,5381.0
2016-12-07 10:10:00,252.49,253.28,252.48,253.26,4500.0,252.49,253.28,252.48,253.26,4500.0
2016-12-07 10:15:00,253.26,253.32,252.75,252.95,7380.0,253.26,253.32,252.75,252.95,7380.0
2016-12-07 10:20:00,252.93,253.14,252.52,253.14,5145.0,252.93,253.14,252.52,253.14,5145.0
2016-12-07 10:25:00,253.14,253.3,252.63,252.63,6150.0,253.14,253.3,252.63,252.63,6150.0
2016-12-07 10:30:00,252.74,252.94,252.47,252.52,3454.0,252.74,252.94,252.47,252.52,3454.0
2016-12-07 10:35:00,252.58,252.82,252.42,252.74,10962.0,252.58,252.82,252.42,252.74,10962.0
2016-12-07 10:40:00,252.75,252.99,252.53,252.94,9430.0,252.75,252.99,252.53,252.94,9430.0
2016-12-07 10:45:00,253.07,253.48,252.81,253.32,2864.0,253.07,253.48,252.81,253.32,2864.0
2016-12-07 10:50:00,253.22,253.56,253.18,253.48,2600.0,253.22,253.56,253.18,253.48,2600.0
2016-12-07 10:55:00,253.48,253.55,253.18,253.18,5000.0,253.48,253.55,253.18,253.18,5000.0
2016-12-07 11:00:00,253.18,253.5,253.14,253.47,10325.0,253.18,253.5,253.14,253.47,10325.0
2016-12-07 11:05:00,253.5,253.6,253.44,253.5,3500.0,253.5,253.6,253.44,253.5,3500.0
2016-12-07 11:10:00,253.63,253.67,253.36,253.41,10622.0,253.63,253.67,253.36,253.41,10622.0
2016-12-07 11:15:00,253.4,253.69,253.4,253.66,3425.0,253.4,253.69,253.4,253.66,3425.0
2016-12-07 11:20:00,253.66,253.96,253.65,253.91,3600.0,253.66,253.96,253.65,253.91,3600.0
2016-12-07 11:25:00,253.88,254.08,253.84,253.87,5850.0,253.88,254.08,253.84,253.87,5850.0
2016-12-07 11:30:00,253.83,253.84,253.55,253.59,3700.0,253.83,253.84,253.55,253.59,3700.0
2016-12-07 11:35:00,253.73,253.73,253.28,253.31,3258.0,253.73,253.73,253.28,253.31,3258.0
2016-12-07 11:40:00,253.35,253.54,253.31,253.53,2100.0,253.35,253.54,253.31,253.53,2100.0
2016-12-07 11:45:00,253.48,253.55,253.26,253.27,3770.0,253.48,253.55,253.26,253.27,3770.0
2016-12-07 11:50:00,253.33,253.59,253.29,253.59,2767.0,253.33,253.59,253.29,253.59,2767.0
2016-12-07 11:55:00,253.64,253.97,253.58,253.9,12182.0,253.64,253.97,253.58,253.9,12182.0
2016-12-07 12:00:00,254.06,254.32,253.96,254.01,5978.0,254.06,254.32,253.96,254.01,5978.0
2016-12-07 12:05:00,254.05,254.19,254.01,254.05,1700.0,254.05,254.19,254.01,254.05,1700.0
2016-12-07 12:10:00,254.03,254.1,253.72,253.72,2806.0,254.03,254.1,253.72,253.72,2806.0
2016-12-07 12:15:00,253.89,254.33,253.69,254.27,3675.0,253.89,254.33,253.69,254.27,3675.0
2016-12-07 12:20:00,254.25,254.39,254.2,254.25,3356.0,254.25,254.39,254.2,254.25,3356.0
2016-12-07 12:25:00,254.3,254.37,254.23,254.36,2800.0,254.3,254.37,254.23,254.36,2800.0
2016-12-07 12:30:00,254.34,254.37,254.21,254.29,2703.0,254.34,254.37,254.21,254.29,2703.0
2016-12-07 12:35:00,254.32,254.33,253.9,254.08,4190.0,254.32,254.33,253.9,254.08,4190.0
2016-12-07 12:40:00,254.04,254.08,253.98,254.08,2100.0,254.04,254.08,253.98,254.08,2100.0
2016-12-07 12:45:00,254.1,254.24,254.07,254.18,3900.0,254.1,254.24,254.07,254.18,3900.0
2016-12-07 12:50:00,254.18,254.18,253.92,254.07,2900.0,254.18,254.18,253.92,254.07,2900.0
2016-12-07 12:55:00,254.07,254.4,254.07,254.37,7889.0,254.07,254.4,254.07,254.37,7889.0
2016-12-07 13:00:00,254.39,254.58,254.29,254.44,5842.0,254.39,254.58,254.29,254.44,5842.0
2016-12-07 13:05:00,254.56,254.83,254.53,254.83,5500.0,254.56,254.83,254.53,254.83,5500.0
2016-12-07 13:10:00,254.73,255.12,254.73,255.12,2200.0,254.73,255.12,254.73,255.12,2200.0
2016-12-07 13:15:00,255.16,255.16,254.89,255.05,2300.0,255.16,255.16,254.89,255.05,2300.0
2016-12-07 13:20:00,255.26,255.65,255.14,255.56,4636.0,255.26,255.65,255.14,255.56,4636.0
2016-12-07 13:25:00,255.44,255.48,255.41,255.41,1132.0,255.44,255.48,255.41,255.41,1132.0
2016-12-07 13:30:00,255.48,255.48,255.14,255.17,2325.0,255.48,255.48,255.14,255.17,2325.0
2016-12-07 13:35:00,255.22,255.26,255.0,255.0,2625.0,255.22,255.26,255.0,255.0,2625.0
2016-12-07 13:40:00,254.87,255.0,254.54,254.78,3254.0,254.87,255.0,254.54,254.78,3254.0
2016-12-07 13:45:00,254.68,254.84,254.53,254.76,3520.0,254.68,254.84,254.53,254.76,3520.0
2016-12-07 13:50:00,254.84,254.86,254.55,254.8,6358.0,254.84,254.86,254.55,254.8,6358.0
2016-12-07 13:55:00,254.79,255.44,254.67,255.43,10339.0,254.79,255.44,254.67,255.43,10339.0
2016-12-07 14:00:00,255.37,255.56,255.3,255.35,3550.0,255.37,255.56,255.3,255.35,3550.0
2016-12-07 14:05:00,255.5,255.5,255.05,255.44,6391.0,255.5,255.5,255.05,255.44,6391.0
2016-12-07 14:10:00,255.46,255.48,255.13,255.17,2979.0,255.46,255.48,255.13,255.17,2979.0
2016-12-07 14:15:00,255.12,255.47,255.12,255.32,5710.0,255.12,255.47,255.12,255.32,5710.0
2016-12-07 14:20:00,255.37,255.46,255.04,255.23,5283.0,255.37,255.46,255.04,255.23,5283.0
2016-12-07 14:25:00,255.06,255.09,254.74,254.74,2045.0,255.06,255.09,254.74,254.74,2045.0
2016-12-07 14:30:00,254.89,255.02,254.85,254.93,3885.0,254.89,255.02,254.85,254.93,3885.0
2016-12-07 14:35:00,254.88,254.95,254.58,254.58,4302.0,254.88,254.95,254.58,254.58,4302.0
2016-12-07 14:40:00,254.57,254.76,254.47,254.66,3900.0,254.57,254.76,254.47,254.66,3900.0
2016-12-07 14:45:00,254.63,254.63,254.32,254.4,4600.0,254.63,254.63,254.32,254.4,4600.0
2016-12-07 14:50:00,254.4,254.47,254.28,254.34,4047.0,254.4,254.47,254.28,254.34,4047.0
2016-12-07 14:55:00,254.3,254.42,254.23,254.33,2714.0,254.3,254.42,254.23,254.33,2714.0
2016-12-07 15:00:00,254.29,254.37,254.01,254.01,5733.0,254.29,254.37,254.01,254.01,5733.0
2016-12-07 15:05:00,254.09,254.32,254.08,254.18,6146.0,254.09,254.32,254.08,254.18,6146.0
2016-12-07 15:10:00,254.24,254.43,254.16,254.23,3550.0,254.24,254.43,254.16,254.23,3550.0
2016-12-07 15:15:00,254.33,254.46,254.24,254.32,6118.0,254.33,254.46,254.24,254.32,6118.0
2016-12-07 15:20:00,254.43,254.61,254.28,254.44,7835.0,254.43,254.61,254.28,254.44,7835.0
2016-12-07 15:25:00,254.42,254.68,254.19,254.58,11279.0,254.42,254.68,254.19,254.58,11279.0
2016-12-07 15:30:00,254.53,254.74,254.33,254.43,8290.0,254.53,254.74,254.33,254.43,8290.0
2016-12-07 15:35:00,254.47,254.47,254.18,254.27,9841.0,254.47,254.47,254.18,254.27,9841.0
2016-12-07 15:40:00,254.26,254.33,253.92,254.07,9573.0,254.26,254.33,253.92,254.07,9573.0
2016-12-07 15:45:00,254.01,254.09,253.83,253.84,12270.0,254.01,254.09,253.83,253.84,12270.0
2016-12-07 15:50:00,253.88,254.0,253.76,253.78,18736.0,253.88,254.0,253.76,253.78,18736.0
2016-12-07 15:55:00,253.8,253.98,253.7,253.94,37433.0,253.8,253.98,253.7,253.94,37433.0
2016-12-08 09:30:00,254.57,254.69,254.16,254.63,10108.0,254.57,254.69,254.16,254.63,10108.0
2016-12-08 09:35:00,254.66,255.28,254.09,255.28,10314.0,254.66,255.28,254.09,255.28,10314.0
2016-12-08 09:40:00,255.2,255.4,254.89,255.28,8790.0,255.2,255.4,254.89,255.28,8790.0
2016-12-08 09:45:00,255.32,255.77,254.76,255.76,18517.0,255.32,255.77,254.76,255.76,18517.0
2016-12-08 09:50:00,256.0,256.63,255.69,255.81,7926.0,256.0,256.63,255.69,255.81,7926.0
2016-12-08 09:55:00,255.73,256.56,255.73,256.35,7250.0,255.73,256.56,255.73,256.35,7250.0
2016-12-08 10:00:00,256.37,256.51,255.72,255.82,7766.0,256.37,256.51,255.72,255.82,7766.0
2016-12-08 10:05:00,255.76,256.25,255.22,255.23,5773.0,255.76,256.25,255.22,255.23,5773.0
2016-12-08 10:10:00,255.27,255.39,254.85,254.85,4550.0,255.27,255.39,254.85,254.85,4550.0
2016-12-08 10:15:00,254.92,255.04,254.35,254.52,4326.0,254.92,255.04,254.35,254.52,4326.0
2016-12-08 10:20:00,254.75,255.08,254.75,255.07,1900.0,254.75,255.08,254.75,255.07,1900.0
2016-12-08 10:25:00,254.86,255.32,254.73,255.27,10182.0,254.86,255.32,254.73,255.27,10182.0
2016-12-08 10:30:00,255.22,255.75,255.21,255.55,9489.0,255.22,255.75,255.21,255.55,9489.0
2016-12-08 10:35:00,255.52,255.91,255.34,255.79,11491.0,255.52,255.91,255.34,255.79,11491.0
2016-12-08 10:40:00,255.8,255.92,255.65,255.65,3300.0,255.8,255.92,255.65,255.65,3300.0
2016-12-08 10:45:00,255.65,255.65,255.19,255.3,2400.0,255.65,255.65,255.19,255.3,2400.0
2016-12-08 10:50:00,255.23,255.67,255.11,255.59,5359.0,255.23,255.67,255.11,255.59,5359.0
2016-12-08 10:55:00,255.64,255.66,255.31,255.31,3466.0,255.64,255.66,255.31,255.31,3466.0
2016-12-08 11:00:00,255.32,256.1,255.26,256.09,9000.0,255.32,256.1,255.26,256.09,9000.0
2016-12-08 11:05:00,256.18,256.5,256.18,256.33,6283.0,256.18,256.5,256.18,256.33,6283.0
2016-12-08 11:10:00,256.32,256.32,256.05,256.22,2000.0,256.32,256.32,256.05,256.22,2000.0
2016-12-08 11:15:00,256.13,256.23,256.03,256.23,4499.0,256.13,256.23,256.03,256.23,4499.0
2016-12-08 11:20:00,256.1,256.2,255.73,256.01,4444.0,256.1,256.2,255.73,256.01,4444.0
2016-12-08 11:25:00,255.86,255.91,255.8,255.8,400.0,255.86,255.91,255.8,255.8,400.0
2016-12-08 11:30:00,255.8,255.91,255.67,255.91,5820.0,255.8,255.91,255.67,255.91,5820.0
2016-12-08 11:35:00,255.74,255.87,255.24,255.51,7321.0,255.74,255.87,255.24,255.51,7321.0
2016-12-08 11:40:00,255.41,255.86,255.41,255.64,9140.0,255.41,255.86,255.41,255.64,9140.0
2016-12-08 11:45:00,255.52,255.52,255.2,255.2,2005.0,255.52,255.52,255.2,255.2,2005.0
2016-12-08 11:50:00,255.32,255.32,254.72,254.72,10621.0,255.32,255.32,254.72,254.72,10621.0
2016-12-08 11:55:00,254.69,254.69,254.12,254.25,4350.0,254.69,254.69,254.12,254.25,4350.0
2016-12-08 12:00:00,254.29,254.64,254.12,254.42,4538.0,254.29,254.64,254.12,254.42,4538.0
2016-12-08 12:05:00,254.38,254.38,254.0,254.0,2757.0,254.38,254.38,254.0,254.0,2757.0
2016-12-08 12:10:00,253.98,254.04,253.84,253.85,3700.0,253.98,254.04,253.84,253.85,3700.0
2016-12-08 12:15:00,253.89,253.93,253.74,253.74,2650.0,253.89,253.93,253.74,253.74,2650.0
2016-12-08 12:20:00,253.6,254.45,253.6,254.27,5609.0,253.6,254.45,253.6,254.27,5609.0
2016-12-08 12:25:00,254.24,254.6,254.24,254.51,2054.0,254.24,254.6,254.24,254.51,2054.0
2016-12-08 12:30:00,254.67,254.86,254.53,254.86,2200.0,254.67,254.86,254.53,254.86,2200.0
2016-12-08 12:35:00,254.88,255.2,254.88,254.95,4600.0,254.88,255.2,254.88,254.95,4600.0
2016-12-08 12:40:00,254.95,255.24,254.88,255.24,3132.0,254.95,255.24,254.88,255.24,3132.0
2016-12-08 12:45:00,255.18,255.61,255.07,255.43,5200.0,255.18,255.61,255.07,255.43,5200.0
2016-12-08 12:50:00,255.5,255.54,255.16,255.29,2500.0,255.5,255.54,255.16,255.29,2500.0
2016-12-08 12:55:00,255.33,255.38,254.97,255.16,3400.0,255.33,255.38,254.97,255.16,3400.0
2016-12-08 13:00:00,254.96,255.11,254.69,254.9,3248.0,254.96,255.11,254.69,254.9,3248.0
2016-12-08 13:05:00,254.85,255.11,254.85,255.07,2600.0,254.85,255.11,254.85,255.07,2600.0
2016-12-08 13:10:00,255.09,255.09,254.82,255.05,2600.0,255.09,255.09,254.82,255.05,2600.0
2016-12-08 13:15:00,255.05,255.14,254.7,254.99,2600.0,255.05,255.14,254.7,254.99,2600.0
2016-12-08 13:20:00,254.67,254.85,254.58,254.85,2475.0,254.67,254.85,254.58,254.85,2475.0
2016-12-08 13:25:00,254.86,255.15,254.72,255.14,2400.0,254.86,255.15,254.72,255.14,2400.0
2016-12-08 13:30:00,255.12,255.27,255.01,255.2,3250.0,255.12,255.27,255.01,255.2,3250.0
2016-12-08 13:35:00,255.22,255.36,255.13,255.3,4500.0,255.22,255.36,255.13,255.3,4500.0
2016-12-08 13:40:00,255.3,255.41,255.2,255.25,4728.0,255.3,255.41,255.2,255.25,4728.0
2016-12-08 13:45:00,255.34,255.5,255.1,255.43,11000.0,255.34,255.5,255.1,255.43,11000.0
2016-12-08 13:50:00,255.33,255.48,255.33,255.48,1100.0,255.33,255.48,255.33,255.48,1100.0
2016-12-08 13:55:00,255.29,255.78,255.29,255.5,7400.0,255.29,255.78,255.29,255.5,7400.0
2016-12-08 14:00:00,255.52,255.71,255.48,255.48,2400.0,255.52,255.71,255.48,255.48,2400.0
2016-12-08 14:05:00,255.48,255.62,255.23,255.23,5750.0,255.48,255.62,255.23,255.23,5750.0
2016-12-08 14:10:00,255.16,255.36,255.16,255.35,3497.0,255.16,255.36,255.16,255.35,3497.0
2016-12-08 14:15:00,255.24,255.24,254.84,254.84,1303.0,255.24,255.24,254.84,254.84,1303.0
2016-12-08 14:20:00,254.84,255.05,254.59,254.59,7499.0,254.84,255.05,254.59,254.59,7499.0
2016-12-08 14:25:00,254.61,254.89,254.58,254.89,1863.0,254.61,254.89,254.58,254.89,1863.0
2016-12-08 14:30:00,254.84,255.01,254.78,254.78,3034.0,254.84,255.01,254.78,254.78,3034.0
2016-12-08 14:35:00,254.75,254.75,254.0,254.1,9310.0,254.75,254.75,254.0,254.1,9310.0
2016-12-08 14:40:00,254.08,254.24,254.0,254.16,2960.0,254.08,254.24,254.0,254.16,2960.0
2016-12-08 14:45:00,254.16,254.27,254.09,254.21,4500.0,254.16,254.27,254.09,254.21,4500.0
2016-12-08 14:50:00,254.21,254.34,254.21,254.34,1531.0,254.21,254.34,254.21,254.34,1531.0
2016-12-08 14:55:00,254.3,254.41,254.1,254.1,8075.0,254.3,254.41,254.1,254.1,8075.0
2016-12-08 15:00:00,254.1,254.46,254.05,254.33,37400.0,254.1,254.46,254.05,254.33,37400.0
2016-12-08 15:05:00,254.27,254.41,254.22,254.41,3646.0,254.27,254.41,254.22,254.41,3646.0
2016-12-08 15:10:00,254.5,254.9,254.5,254.79,2138.0,254.5,254.9,254.5,254.79,2138.0
2016-12-08 15:15:00,254.79,255.0,254.45,254.45,7578.0,254.79,255.0,254.45,254.45,7578.0
2016-12-08 15:20:00,254.4,254.56,254.08,254.14,6315.0,254.4,254.56,254.08,254.14,6315.0
2016-12-08 15:25:00,254.12,254.44,254.1,254.23,10405.0,254.12,254.44,254.1,254.23,10405.0
2016-12-08 15:30:00,254.14,254.27,253.71,253.71,15902.0,254.14,254.27,253.71,253.71,15902.0
2016-12-08 15:35:00,253.71,254.29,253.7,254.02,16611.0,253.71,254.29,253.7,254.02,16611.0
2016-12-08 15:40:00,254.1,254.12,253.78,253.79,17140.0,254.1,254.12,253.78,253.79,17140.0
2016-12-08 15:45:00,253.8,254.04,253.48,253.56,29604.0,253.8,254.04,253.48,253.56,29604.0
2016-12-08 15:50:00,253.49,253.81,253.47,253.47,31187.0,253.49,253.81,253.47,253.47,31187.0
2016-12-08 15:55:00,253.46,253.61,253.17,253.29,53544.0,253.46,253.61,253.17,253.29,53544.0
2016-12-09 09:30:00,252.68,253.45,252.35,252.75,11256.0,252.68,253.45,252.35,252.75,11256.0
2016-12-09 09:35:00,252.75,252.75,252.0,252.0,3600.0,252.75,252.75,252.0,252.0,3600.0
2016-12-09 09:40:00,252.17,252.22,251.18,251.74,8833.0,252.17,252.22,251.18,251.74,8833.0
2016-12-09 09:45:00,251.55,252.1,251.22,251.91,9136.0,251.55,252.1,251.22,251.91,9136.0
2016-12-09 09:50:00,251.88,252.0,251.35,251.55,9283.0,251.88,252.0,251.35,251.55,9283.0
2016-12-09 09:55:00,251.74,251.75,251.25,251.25,10152.0,251.74,251.75,251.25,251.25,10152.0
2016-12-09 10:00:00,251.25,251.46,250.38,250.49,5405.0,251.25,251.46,250.38,250.49,5405.0
2016-12-09 10:05:00,250.51,251.27,250.28,251.25,9587.0,250.51,251.27,250.28,251.25,9587.0
2016-12-09 10:10:00,251.27,251.57,251.12,251.18,19129.0,251.27,251.57,251.12,251.18,19129.0
2016-12-09 10:15:00,251.25,251.32,251.01,251.22,6486.0,251.25,251.32,251.01,251.22,6486.0
2016-12-09 10:20:00,251.1,251.32,250.87,251.04,5832.0,251.1,251.32,250.87,251.04,5832.0
2016-12-09 10:25:00,251.11,251.7,251.03,251.03,8135.0,251.11,251.7,251.03,251.03,8135.0
2016-12-09 10:30:00,251.2,251.86,251.14,251.75,3800.0,251.2,251.86,251.14,251.75,3800.0
2016-12-09 10:35:00,251.87,251.87,251.38,251.39,4802.0,251.87,251.87,251.38,251.39,4802.0
2016-12-09 10:40:00,251.51,251.51,251.07,251.07,3060.0,251.51,251.51,251.07,251.07,3060.0
2016-12-09 10:45:00,250.96,251.2,250.91,251.2,3852.0,250.96,251.2,250.91,251.2,3852.0
2016-12-09 10:50:00,251.22,251.31,250.77,250.8,4627.0,251.22,251.31,250.77,250.8,4627.0
2016-12-09 10:55:00,250.68,250.68,250.25,250.48,13200.0,250.68,250.68,250.25,250.48,13200.0
2016-12-09 11:00:00,250.4,250.46,249.93,250.17,18487.0,250.4,250.46,249.93,250.17,18487.0
2016-12-09 11:05:00,250.17,250.29,249.83,250.01,11379.0,250.17,250.29,249.83,250.01,11379.0
2016-12-09 11:10:00,250.17,250.29,249.86,250.06,6789.0,250.17,250.29,249.86,250.06,6789.0
2016-12-09 11:15:00,250.01,250.19,249.87,250.19,10700.0,250.01,250.19,249.87,250.19,10700.0
2016-12-09 11:20:00,250.28,250.93,250.16,250.87,14000.0,250.28,250.93,250.16,250.87,14000.0
2016-12-09 11:25:00,250.98,251.12,250.94,251.12,2124.0,250.98,251.12,250.94,251.12,2124.0
2016-12-09 11:30:00,251.09,251.14,250.69,250.77,7576.0,251.09,251.14,250.69,250.77,7576.0
2016-12-09 11:35:00,250.82,250.94,250.58,250.72,6725.0,250.82,250.94,250.58,250.72,6725.0
2016-12-09 11:40:00,250.74,250.8,250.57,250.57,4034.0,250.74,250.8,250.57,250.57,4034.0
2016-12-09 11:45:00,250.74,251.06,250.69,250.94,1278.0,250.74,251.06,250.69,250.94,1278.0
2016-12-09 11:50:00,251.07,251.21,250.85,251.21,4175.0,251.07,251.21,250.85,251.21,4175.0
2016-12-09 11:55:00,251.18,251.18,250.78,250.86,10527.0,251.18,251.18,250.78,250.86,10527.0
2016-12-09 12:00:00,250.7,250.95,250.7,250.95,945.0,250.7,250.95,250.7,250.95,945.0
2016-12-09 12:05:00,250.94,250.94,250.78,250.78,700.0,250.94,250.94,250.78,250.78,700.0
2016-12-09 12:10:00,250.73,250.92,250.72,250.9,3100.0,250.73,250.92,250.72,250.9,3100.0
2016-12-09 12:15:00,250.87,250.96,250.78,250.8,3201.0,250.87,250.96,250.78,250.8,3201.0
2016-12-09 12:20:00,250.89,251.11,250.82,251.1,1500.0,250.89,251.11,250.82,251.1,1500.0
2016-12-09 12:25:00,251.19,251.19,250.97,251.02,1300.0,251.19,251.19,250.97,251.02,1300.0
2016-12-09 12:30:00,251.07,251.17,250.98,251.09,4650.0,251.07,251.17,250.98,251.09,4650.0
2016-12-09 12:35:00,251.19,251.19,250.98,251.19,2862.0,251.19,251.19,250.98,251.19,2862.0
2016-12-09 12:40:00,251.16,251.17,251.0,251.14,3750.0,251.16,251.17,251.0,251.14,3750.0
2016-12-09 12:45:00,251.17,251.35,251.12,251.12,2400.0,251.17,251.35,251.12,251.12,2400.0
2016-12-09 12:50:00,251.28,251.61,251.16,251.61,1500.0,251.28,251.61,251.16,251.61,1500.0
2016-12-09 12:55:00,251.57,251.77,251.56,251.68,1444.0,251.57,251.77,251.56,251.68,1444.0
2016-12-09 13:00:00,251.68,251.71,251.5,251.5,5567.0,251.68,251.71,251.5,251.5,5567.0
2016-12-09 13:05:00,251.39,251.41,251.13,251.18,3200.0,251.39,251.41,251.13,251.18,3200.0
2016-12-09 13:10:00,251.21,251.28,251.19,251.21,525.0,251.21,251.28,251.19,251.21,525.0
2016-12-09 13:15:00,251.32,251.34,251.15,251.22,2300.0,251.32,251.34,251.15,251.22,2300.0
2016-12-09 13:20:00,251.22,251.32,251.13,251.32,3455.0,251.22,251.32,251.13,251.32,3455.0
2016-12-09 13:25:00,251.26,251.3,251.14,251.24,2243.0,251.26,251.3,251.14,251.24,2243.0
2016-12-09 13:30:00,251.22,251.22,250.85,250.92,4923.0,251.22,251.22,250.85,250.92,4923.0
2016-12-09 13:35:00,250.95,251.05,250.9,251.03,1200.0,250.95,251.05,250.9,251.03,1200.0
2016-12-09 13:40:00,250.93,250.97,250.78,250.8,2102.0,250.93,250.97,250.78,250.8,2102.0
2016-12-09 13:45:00,250.81,250.86,250.65,250.65,4300.0,250.81,250.86,250.65,250.65,4300.0
2016-12-09 13:50:00,250.6,250.68,250.59,250.61,1700.0,250.6,250.68,250.59,250.61,1700.0
2016-12-09 13:55:00,250.62,250.69,250.58,250.59,2360.0,250.62,250.69,250.58,250.59,2360.0
2016-12-09 14:00:00,250.61,250.73,250.53,250.61,3525.0,250.61,250.73,250.53,250.61,3525.0
2016-12-09 14:05:00,250.59,250.97,250.59,250.85,4445.0,250.59,250.97,250.59,250.85,4445.0
2016-12-09 14:10:00,250.79,250.82,250.62,250.63,4300.0,250.79,250.82,250.62,250.63,4300.0
2016-12-09 14:15:00,250.74,251.03,250.74,250.85,5335.0,250.74,251.03,250.74,250.85,5335.0
2016-12-09 14:20:00,250.81,250.97,250.78,250.88,4056.0,250.81,250.97,250.78,250.88,4056.0
2016-12-09 14:25:00,250.96,250.97,250.67,250.67,1860.0,250.96,250.97,250.67,250.67,1860.0
2016-12-09 14:30:00,250.73,250.89,250.7,250.81,1713.0,250.73,250.89,250.7,250.81,1713.0
2016-12-09 14:35:00,250.87,250.87,250.69,250.69,2959.0,250.87,250.87,250.69,250.69,2959.0
2016-12-09 14:40:00,250.82,250.82,250.26,250.29,6846.0,250.82,250.82,250.26,250.29,6846.0
2016-12-09 14:45:00,250.29,250.53,250.24,250.43,2600.0,250.29,250.53,250.24,250.43,2600.0
2016-12-09 14:50:00,250.37,250.52,250.36,250.5,6081.0,250.37,250.52,250.36,250.5,6081.0
2016-12-09 14:55:00,250.57,250.85,250.57,250.71,3627.0,250.57,250.85,250.57,250.71,3627.0
2016-12-09 15:00:00,250.71,250.8,250.39,250.42,5174.0,250.71,250.8,250.39,250.42,5174.0
2016-12-09 15:05:00,250.44,250.58,250.44,250.57,1900.0,250.44,250.58,250.44,250.57,1900.0
2016-12-09 15:10:00,250.65,250.71,250.5,250.61,2400.0,250.65,250.71,250.5,250.61,2400.0
2016-12-09 15:15:00,250.63,250.67,250.55,250.59,5000.0,250.63,250.67,250.55,250.59,5000.0
2016-12-09 15:20:00,250.58,250.63,250.44,250.56,4067.0,250.58,250.63,250.44,250.56,4067.0
2016-12-09 15:25:00,250.57,250.67,250.5,250.64,4217.0,250.57,250.67,250.5,250.64,4217.0
2016-12-09 15:30:00,250.63,250.86,250.51,250.52,7312.0,250.63,250.86,250.51,250.52,7312.0
2016-12-09 15:35:00,250.5,250.68,250.48,250.5,7100.0,250.5,250.68,250.48,250.5,7100.0
2016-12-09 15:40:00,250.52,250.8,250.52,250.8,3500.0,250.52,250.8,250.52,250.8,3500.0
2016-12-09 15:45:00,250.76,250.89,250.68,250.73,12393.0,250.76,250.89,250.68,250.73,12393.0
2016-12-09 15:50:00,250.74,250.94,250.74,250.75,15841.0,250.74,250.94,250.74,250.75,15841.0
2016-12-09 15:55:00,250.76,251.15,250.76,251.15,43467.0,250.76,251.15,250.76,251.15,43467.0
2016-12-12 09:30:00,250.02,250.94,249.01,249.26,14706.0,250.02,250.94,249.01,249.26,14706.0
2016-12-12 09:35:00,249.45,249.9,248.54,249.65,27739.0,249.45,249.9,248.54,249.65,27739.0
2016-12-12 09:40:00,249.65,250.35,249.55,250.16,32094.0,249.65,250.35,249.55,250.16,32094.0
2016-12-12 09:45:00,250.31,250.9,250.31,250.74,2150.0,250.31,250.9,250.31,250.74,2150.0
2016-12-12 09:50:00,250.75,250.88,250.3,250.32,5310.0,250.75,250.88,250.3,250.32,5310.0
2016-12-12 09:55:00,250.26,250.52,249.54,249.54,14391.0,250.26,250.52,249.54,249.54,14391.0
2016-12-12 10:00:00,249.38,250.33,249.38,249.82,7975.0,249.38,250.33,249.38,249.82,7975.0
2016-12-12 10:05:00,249.7,249.86,249.44,249.44,2200.0,249.7,249.86,249.44,249.44,2200.0
2016-12-12 10:10:00,249.6,249.6,249.23,249.44,5286.0,249.6,249.6,249.23,249.44,5286.0
2016-12-12 10:15:00,249.33,249.64,249.27,249.56,8698.0,249.33,249.64,249.27,249.56,8698.0
2016-12-12 10:20:00,249.5,249.99,249.48,249.69,8248.0,249.5,249.99,249.48,249.69,8248.0
2016-12-12 10:25:00,249.7,249.98,249.48,249.52,8800.0,249.7,249.98,249.48,249.52,8800.0
2016-12-12 10:30:00,249.61,250.38,249.54,250.14,28165.0,249.61,250.38,249.54,250.14,28165.0
2016-12-12 10:35:00,250.43,250.85,250.06,250.85,1530.0,250.43,250.85,250.06,250.85,1530.0
2016-12-12 10:40:00,250.75,250.79,250.47,250.65,4214.0,250.75,250.79,250.47,250.65,4214.0
2016-12-12 10:45:00,250.61,250.68,250.23,250.44,6398.0,250.61,250.68,250.23,250.44,6398.0
2016-12-12 10:50:00,250.38,250.42,249.99,249.99,5717.0,250.38,250.42,249.99,249.99,5717.0
2016-12-12 10:55:00,250.08,250.44,249.9,250.08,9597.0,250.08,250.44,249.9,250.08,9597.0
2016-12-12 11:00:00,250.13,250.16,249.92,250.04,2780.0,250.13,250.16,249.92,250.04,2780.0
2016-12-12 11:05:00,249.94,250.37,249.9,250.37,11584.0,249.94,250.37,249.9,250.37,11584.0
2016-12-12 11:10:00,250.37,250.37,250.04,250.13,4400.0,250.37,250.37,250.04,250.13,4400.0
2016-12-12 11:15:00,250.23,250.25,249.91,249.91,4000.0,250.23,250.25,249.91,249.91,4000.0
2016-12-12 11:20:00,250.0,250.08,249.86,250.0,15754.0,250.0,250.08,249.86,250.0,15754.0
2016-12-12 11:25:00,250.02,250.25,250.0,250.2,2752.0,250.02,250.25,250.0,250.2,2752.0
2016-12-12 11:30:00,250.13,250.58,250.05,250.18,4513.0,250.13,250.58,250.05,250.18,4513.0
2016-12-12 11:35:00,250.17,250.22,250.05,250.19,5277.0,250.17,250.22,250.05,250.19,5277.0
2016-12-12 11:40:00,250.26,250.26,249.79,250.0,6598.0,250.26,250.26,249.79,250.0,6598.0
2016-12-12 11:45:00,249.99,250.42,249.99,250.42,2590.0,249.99,250.42,249.99,250.42,2590.0
2016-12-12 11:50:00,250.41,250.55,250.39,250.54,3050.0,250.41,250.55,250.39,250.54,3050.0
2016-12-12 11:55:00,250.59,250.65,250.43,250.43,3345.0,250.59,250.65,250.43,250.43,3345.0
2016-12-12 12:00:00,250.25,250.38,249.92,249.95,3020.0,250.25,250.38,249.92,249.95,3020.0
2016-12-12 12:05:00,249.92,250.0,249.77,249.95,2087.0,249.92,250.0,249.77,249.95,2087.0
2016-12-12 12:10:00,249.94,250.0,249.88,249.94,1477.0,249.94,250.0,249.88,249.94,1477.0
2016-12-12 12:15:00,249.97,250.07,249.86,249.87,3000.0,249.97,250.07,249.86,249.87,3000.0
2016-12-12 12:20:00,249.73,249.85,249.66,249.79,4391.0,249.73,249.85,249.66,249.79,4391.0
2016-12-12 12:25:00,249.73,249.83,249.56,249.6,4490.0,249.73,249.83,249.56,249.6,4490.0
2016-12-12 12:30:00,249.66,250.01,249.64,249.92,9645.0,249.66,250.01,249.64,249.92,9645.0
2016-12-12 12:35:00,250.0,250.1,249.85,250.02,4100.0,250.0,250.1,249.85,250.02,4100.0
2016-12-12 12:40:00,250.02,250.02,249.9,250.02,3067.0,250.02,250.02,249.9,250.02,3067.0
2016-12-12 12:45:00,250.01,250.02,249.7,249.7,2900.0,250.01,250.02,249.7,249.7,2900.0
2016-12-12 12:50:00,249.73,249.99,249.62,249.98,6288.0,249.73,249.99,249.62,249.98,6288.0
2016-12-12 12:55:00,249.97,249.97,249.59,249.73,1500.0,249.97,249.97,249.59,249.73,1500.0
2016-12-12 13:00:00,249.73,249.87,249.58,249.87,7639.0,249.73,249.87,249.58,249.87,7639.0
2016-12-12 13:05:00,249.73,249.85,249.73,249.85,500.0,249.73,249.85,249.73,249.85,500.0
2016-12-12 13:10:00,249.79,249.9,249.69,249.9,6179.0,249.79,249.9,249.69,249.9,6179.0
2016-12-12 13:15:00,249.9,250.0,249.9,250.0,2338.0,249.9,250.0,249.9,250.0,2338.0
2016-12-12 13:20:00,249.87,250.0,249.82,250.0,1220.0,249.87,250.0,249.82,250.0,1220.0
2016-12-12 13:25:00,249.99,250.11,249.93,249.93,1800.0,249.99,250.11,249.93,249.93,1800.0
2016-12-12 13:30:00,250.01,250.15,250.0,250.09,3757.0,250.01,250.15,250.0,250.09,3757.0
2016-12-12 13:35:00,250.0,250.09,249.84,250.01,4286.0,250.0,250.09,249.84,250.01,4286.0
2016-12-12 13:40:00,250.1,250.24,250.04,250.23,2308.0,250.1,250.24,250.04,250.23,2308.0
2016-12-12 13:45:00,250.19,250.23,249.95,249.96,3202.0,250.19,250.23,249.95,249.96,3202.0
2016-12-12 13:50:00,250.0,250.25,250.0,250.25,1700.0,250.0,250.25,250.0,250.25,1700.0
2016-12-12 13:55:00,250.28,250.3,249.96,250.24,6562.0,250.28,250.3,249.96,250.24,6562.0
2016-12-12 14:00:00,250.03,250.53,250.03,250.21,10056.0,250.03,250.53,250.03,250.21,10056.0
2016-12-12 14:05:00,250.18,250.25,249.9,250.16,4240.0,250.18,250.25,249.9,250.16,4240.0
2016-12-12 14:10:00,250.3,250.5,250.14,250.39,5371.0,250.3,250.5,250.14,250.39,5371.0
2016-12-12 14:15:00,250.39,250.39,249.96,250.05,6100.0,250.39,250.39,249.96,250.05,6100.0
2016-12-12 14:20:00,250.21,250.25,250.13,250.25,700.0,250.21,250.25,250.13,250.25,700.0
2016-12-12 14:25:00,250.17,250.34,250.04,250.08,2382.0,250.17,250.34,250.04,250.08,2382.0
2016-12-12 14:30:00,250.2,250.3,250.0,250.03,2334.0,250.2,250.3,250.0,250.03,2334.0
2016-12-12 14:35:00,250.06,250.18,250.0,250.15,8000.0,250.06,250.18,250.0,250.15,8000.0
2016-12-12 14:40:00,250.21,250.21,249.98,250.1,10309.0,250.21,250.21,249.98,250.1,10309.0
2016-12-12 14:45:00,250.08,250.17,249.96,250.03,3693.0,250.08,250.17,249.96,250.03,3693.0
2016-12-12 14:50:00,250.04,250.12,249.85,249.87,6527.0,250.04,250.12,249.85,249.87,6527.0
2016-12-12 14:55:00,250.02,250.12,249.89,250.12,1642.0,250.02,250.12,249.89,250.12,1642.0
2016-12-12 15:00:00,250.24,250.35,250.03,250.35,2650.0,250.24,250.35,250.03,250.35,2650.0
2016-12-12 15:05:00,250.39,250.74,250.24,250.74,3781.0,250.39,250.74,250.24,250.74,3781.0
2016-12-12 15:10:00,250.88,250.88,250.57,250.76,4901.0,250.88,250.88,250.57,250.76,4901.0
2016-12-12 15:15:00,250.84,250.95,250.74,250.85,10756.0,250.84,250.95,250.74,250.85,10756.0
2016-12-12 15:20:00,250.93,250.94,250.64,250.64,7386.0,250.93,250.94,250.64,250.64,7386.0
2016-12-12 15:25:00,250.67,250.74,250.46,250.71,6700.0,250.67,250.74,250.46,250.71,6700.0
2016-12-12 15:30:00,250.63,250.9,250.52,250.83,10971.0,250.63,250.9,250.52,250.83,10971.0
2016-12-12 15:35:00,250.88,250.9,250.65,250.8,7866.0,250.88,250.9,250.65,250.8,7866.0
2016-12-12 15:40:00,250.81,251.0,250.64,250.8,9890.0,250.81,251.0,250.64,250.8,9890.0
2016-12-12 15:45:00,250.74,251.26,250.7,251.2,18220.0,250.74,251.26,250.7,251.2,18220.0
2016-12-12 15:50:00,251.25,251.28,251.05,251.28,19000.0,251.25,251.28,251.05,251.28,19000.0
2016-12-12 15:55:00,251.3,251.6,251.26,251.6,38402.0,251.3,251.6,251.26,251.6,38402.0
2016-12-13 09:30:00,252.0,252.6,251.58,252.0,11452.0,252.0,252.6,251.58,252.0,11452.0
2016-12-13 09:35:00,251.84,253.17,251.84,253.14,11362.0,251.84,253.17,251.84,253.14,11362.0
2016-12-13 09:40:00,253.25,254.28,253.16,253.6,20468.0,253.25,254.28,253.16,253.6,20468.0
2016-12-13 09:45:00,254.17,254.18,253.36,253.67,3250.0,254.17,254.18,253.36,253.67,3250.0
2016-12-13 09:50:00,253.85,254.25,253.52,254.02,3600.0,253.85,254.25,253.52,254.02,3600.0
2016-12-13 09:55:00,253.45,253.73,253.0,253.0,10800.0,253.45,253.73,253.0,253.0,10800.0
2016-12-13 10:00:00,253.0,253.44,253.0,253.19,22883.0,253.0,253.44,253.0,253.19,22883.0
2016-12-13 10:05:00,253.29,253.61,253.09,253.33,10595.0,253.29,253.61,253.09,253.33,10595.0
2016-12-13 10:10:00,253.38,254.27,253.38,253.86,8829.0,253.38,254.27,253.38,253.86,8829.0
2016-12-13 10:15:00,253.88,254.31,253.52,254.07,3800.0,253.88,254.31,253.52,254.07,3800.0
2016-12-13 10:20:00,254.12,254.27,253.57,253.68,1950.0,254.12,254.27,253.57,253.68,1950.0
2016-12-13 10:25:00,253.78,254.16,253.69,253.92,5800.0,253.78,254.16,253.69,253.92,5800.0
2016-12-13 10:30:00,254.0,254.12,253.88,254.05,2111.0,254.0,254.12,253.88,254.05,2111.0
2016-12-13 10:35:00,254.08,254.36,253.55,254.36,4696.0,254.08,254.36,253.55,254.36,4696.0
2016-12-13 10:40:00,254.4,254.72,254.0,254.2,10275.0,254.4,254.72,254.0,254.2,10275.0
2016-12-13 10:45:00,254.2,254.7,253.88,254.62,7267.0,254.2,254.7,253.88,254.62,7267.0
2016-12-13 10:50:00,254.59,255.83,254.57,255.73,13761.0,254.59,255.83,254.57,255.73,13761.0
2016-12-13 10:55:00,255.73,255.75,255.22,255.31,5050.0,255.73,255.75,255.22,255.31,5050.0
2016-12-13 11:00:00,255.4,255.4,254.69,255.03,4800.0,255.4,255.4,254.69,255.03,4800.0
2016-12-13 11:05:00,254.92,254.93,254.75,254.93,2300.0,254.92,254.93,254.75,254.93,2300.0
2016-12-13 11:10:00,254.65,255.34,254.65,255.31,3773.0,254.65,255.34,254.65,255.31,3773.0
2016-12-13 11:15:00,255.24,255.47,255.2,255.2,2708.0,255.24,255.47,255.2,255.2,2708.0
2016-12-13 11:20:00,255.2,255.72,255.12,255.68,12557.0,255.2,255.72,255.12,255.68,12557.0
2016-12-13 11:25:00,255.73,256.22,255.65,255.99,14684.0,255.73,256.22,255.65,255.99,14684.0
2016-12-13 11:30:00,255.8,255.97,255.45,255.73,5671.0,255.8,255.97,255.45,255.73,5671.0
2016-12-13 11:35:00,255.59,255.8,255.28,255.8,2720.0,255.59,255.8,255.28,255.8,2720.0
2016-12-13 11:40:00,255.65,255.84,255.59,255.6,3649.0,255.65,255.84,255.59,255.6,3649.0
2016-12-13 11:45:00,255.76,256.45,255.72,256.29,13340.0,255.76,256.45,255.72,256.29,13340.0
2016-12-13 11:50:00,256.38,256.5,255.93,256.07,6575.0,256.38,256.5,255.93,256.07,6575.0
2016-12-13 11:55:00,256.2,256.6,256.05,256.36,11248.0,256.2,256.6,256.05,256.36,11248.0
2016-12-13 12:00:00,256.21,257.21,256.21,256.85,11868.0,256.21,257.21,256.21,256.85,11868.0
2016-12-13 12:05:00,256.69,256.73,256.3,256.38,2342.0,256.69,256.73,256.3,256.38,2342.0
2016-12-13 12:10:00,256.39,256.5,256.07,256.07,8442.0,256.39,256.5,256.07,256.07,8442.0
2016-12-13 12:15:00,256.07,256.16,255.92,256.03,5386.0,256.07,256.16,255.92,256.03,5386.0
2016-12-13 12:20:00,256.01,256.14,256.0,256.08,2200.0,256.01,256.14,256.0,256.08,2200.0
2016-12-13 12:25:00,256.04,256.13,255.9,255.9,1000.0,256.04,256.13,255.9,255.9,1000.0
2016-12-13 12:30:00,255.91,256.27,255.9,256.16,3494.0,255.91,256.27,255.9,256.16,3494.0
2016-12-13 12:35:00,256.15,256.17,255.88,256.01,2607.0,256.15,256.17,255.88,256.01,2607.0
2016-12-13 12:40:00,255.99,256.51,255.76,256.49,7295.0,255.99,256.51,255.76,256.49,7295.0
2016-12-13 12:45:00,256.19,256.19,255.91,255.97,1400.0,256.19,256.19,255.91,255.97,1400.0
2016-12-13 12:50:00,255.95,256.09,255.69,255.71,7025.0,255.95,256.09,255.69,255.71,7025.0
2016-12-13 12:55:00,255.76,255.87,255.42,255.43,3666.0,255.76,255.87,255.42,255.43,3666.0
2016-12-13 13:00:00,255.42,256.15,255.29,255.99,13163.0,255.42,256.15,255.29,255.99,13163.0
2016-12-13 13:05:00,255.96,256.44,255.89,256.44,8322.0,255.96,256.44,255.89,256.44,8322.0
2016-12-13 13:10:00,256.22,256.74,256.22,256.59,6115.0,256.22,256.74,256.22,256.59,6115.0
2016-12-13 13:15:00,256.43,257.08,256.38,257.08,5585.0,256.43,257.08,256.38,257.08,5585.0
2016-12-13 13:20:00,257.19,257.19,256.97,257.0,3900.0,257.19,257.19,256.97,257.0,3900.0
2016-12-13 13:25:00,257.0,257.07,256.58,256.72,5800.0,257.0,257.07,256.58,256.72,5800.0
2016-12-13 13:30:00,256.6,256.76,256.3,256.33,3257.0,256.6,256.76,256.3,256.33,3257.0
2016-12-13 13:35:00,256.45,256.64,256.3,256.37,5400.0,256.45,256.64,256.3,256.37,5400.0
2016-12-13 13:40:00,256.15,256.33,255.95,256.11,4187.0,256.15,256.33,255.95,256.11,4187.0
2016-12-13 13:45:00,256.11,256.21,255.51,255.62,7841.0,256.11,256.21,255.51,255.62,7841.0
2016-12-13 13:50:00,255.51,255.64,255.27,255.56,4414.0,255.51,255.64,255.27,255.56,4414.0
2016-12-13 13:55:00,255.59,255.87,255.54,255.8,2652.0,255.59,255.87,255.54,255.8,2652.0
2016-12-13 14:00:00,255.89,256.1,255.8,256.1,2900.0,255.89,256.1,255.8,256.1,2900.0
2016-12-13 14:05:00,255.91,256.15,255.9,256.12,5022.0,255.91,256.15,255.9,256.12,5022.0
2016-12-13 14:10:00,256.07,256.07,255.46,255.47,8487.0,256.07,256.07,255.46,255.47,8487.0
2016-12-13 14:15:00,255.33,255.54,255.25,255.26,2300.0,255.33,255.54,255.25,255.26,2300.0
2016-12-13 14:20:00,255.4,255.7,255.39,255.49,3297.0,255.4,255.7,255.39,255.49,3297.0
2016-12-13 14:25:00,255.54,255.68,255.43,255.58,2600.0,255.54,255.68,255.43,255.58,2600.0
2016-12-13 14:30:00,255.62,255.66,255.33,255.49,2677.0,255.62,255.66,255.33,255.49,2677.0
2016-12-13 14:35:00,255.42,255.64,255.31,255.55,5335.0,255.42,255.64,255.31,255.55,5335.0
2016-12-13 14:40:00,255.58,255.59,255.32,255.38,2593.0,255.58,255.59,255.32,255.38,2593.0
2016-12-13 14:45:00,255.27,255.74,255.27,255.61,3735.0,255.27,255.74,255.27,255.61,3735.0
2016-12-13 14:50:00,255.63,255.93,255.57,255.93,7050.0,255.63,255.93,255.57,255.93,7050.0
2016-12-13 14:55:00,255.88,255.95,255.74,255.75,3200.0,255.88,255.95,255.74,255.75,3200.0
2016-12-13 15:00:00,255.62,255.79,255.37,255.41,4144.0,255.62,255.79,255.37,255.41,4144.0
2016-12-13 15:05:00,255.5,255.75,255.4,255.67,2915.0,255.5,255.75,255.4,255.67,2915.0
2016-12-13 15:10:00,255.6,255.76,255.6,255.64,3050.0,255.6,255.76,255.6,255.64,3050.0
2016-12-13 15:15:00,255.68,255.88,255.64,255.79,6138.0,255.68,255.88,255.64,255.79,6138.0
2016-12-13 15:20:00,255.86,255.86,255.68,255.68,1600.0,255.86,255.86,255.68,255.68,1600.0
2016-12-13 15:25:00,255.69,255.83,255.61,255.64,6223.0,255.69,255.83,255.61,255.64,6223.0
2016-12-13 15:30:00,255.68,255.68,255.33,255.35,14128.0,255.68,255.68,255.33,255.35,14128.0
2016-12-13 15:35:00,255.33,255.45,255.32,255.33,4091.0,255.33,255.45,255.32,255.33,4091.0
2016-12-13 15:40:00,255.27,255.46,255.27,255.31,6800.0,255.27,255.46,255.27,255.31,6800.0
2016-12-13 15:45:00,255.34,255.34,254.98,255.0,6833.0,255.34,255.34,254.98,255.0,6833.0
2016-12-13 15:50:00,255.04,255.27,254.96,255.04,15129.0,255.04,255.27,254.96,255.04,15129.0
2016-12-13 15:55:00,255.01,255.11,254.69,255.02,27629.0,255.01,255.11,254.69,255.02,27629.0
2016-12-14 09:30:00,254.42,254.47,253.73,254.07,8408.0,254.42,254.47,253.73,254.07,8408.0
2016-12-14 09:35:00,253.69,254.25,253.22,253.68,4759.0,253.69,254.25,253.22,253.68,4759.0
2016-12-14 09:40:00,253.56,254.2,253.27,253.64,5502.0,253.56,254.2,253.27,253.64,5502.0
2016-12-14 09:45:00,253.38,253.99,253.01,253.68,5675.0,253.38,253.99,253.01,253.68,5675.0
2016-12-14 09:50:00,253.86,254.12,253.83,254.0,2128.0,253.86,254.12,253.83,254.0,2128.0
2016-12-14 09:55:00,253.96,254.32,253.78,254.21,2733.0,253.96,254.32,253.78,254.21,2733.0
2016-12-14 10:00:00,254.06,254.22,253.38,253.67,12061.0,254.06,254.22,253.38,253.67,12061.0
2016-12-14 10:05:00,253.55,253.67,252.93,252.96,5751.0,253.55,253.67,252.93,252.96,5751.0
2016-12-14 10:10:00,253.04,253.48,253.0,253.1,4606.0,253.04,253.48,253.0,253.1,4606.0
2016-12-14 10:15:00,252.96,253.19,252.77,252.8,7077.0,252.96,253.19,252.77,252.8,7077.0
2016-12-14 10:20:00,252.68,253.59,252.65,253.04,16529.0,252.68,253.59,252.65,253.04,16529.0
2016-12-14 10:25:00,253.08,253.34,253.07,253.33,1100.0,253.08,253.34,253.07,253.33,1100.0
2016-12-14 10:30:00,253.25,253.29,252.91,252.91,2963.0,253.25,253.29,252.91,252.91,2963.0
2016-12-14 10:35:00,252.87,253.08,252.68,252.95,9908.0,252.87,253.08,252.68,252.95,9908.0
2016-12-14 10:40:00,252.85,253.3,252.85,253.28,3799.0,252.85,253.3,252.85,253.28,3799.0
2016-12-14 10:45:00,253.2,253.2,252.61,252.61,3229.0,253.2,253.2,252.61,252.61,3229.0
2016-12-14 10:50:00,252.57,252.95,252.39,252.83,5196.0,252.57,252.95,252.39,252.83,5196.0
2016-12-14 10:55:00,252.61,252.64,252.48,252.48,1800.0,252.61,252.64,252.48,252.48,1800.0
2016-12-14 11:00:00,252.38,252.59,252.13,252.17,3840.0,252.38,252.59,252.13,252.17,3840.0
2016-12-14 11:05:00,252.2,252.28,251.29,251.48,6970.0,252.2,252.28,251.29,251.48,6970.0
2016-12-14 11:10:00,251.35,251.5,251.25,251.26,2066.0,251.35,251.5,251.25,251.26,2066.0
2016-12-14 11:15:00,251.3,252.44,251.3,252.43,9039.0,251.3,252.44,251.3,252.43,9039.0
2016-12-14 11:20:00,252.42,252.72,252.19,252.62,1100.0,252.42,252.72,252.19,252.62,1100.0
2016-12-14 11:25:00,252.61,252.81,252.37,252.8,3942.0,252.61,252.81,252.37,252.8,3942.0
2016-12-14 11:30:00,252.68,252.69,252.09,252.1,3729.0,252.68,252.69,252.09,252.1,3729.0
2016-12-14 11:35:00,252.05,252.36,251.88,252.15,2852.0,252.05,252.36,251.88,252.15,2852.0
2016-12-14 11:40:00,252.27,252.27,251.89,251.89,1800.0,252.27,252.27,251.89,251.89,1800.0
2016-12-14 11:45:00,251.9,252.2,251.89,252.2,904.0,251.9,252.2,251.89,252.2,904.0
2016-12-14 11:50:00,251.97,252.54,251.97,252.45,3750.0,251.97,252.54,251.97,252.45,3750.0
2016-12-14 11:55:00,252.44,252.84,252.44,252.69,1900.0,252.44,252.84,252.44,252.69,1900.0
2016-12-14 12:00:00,252.8,253.22,252.75,253.15,4996.0,252.8,253.22,252.75,253.15,4996.0
2016-12-14 12:05:00,253.11,253.31,252.68,252.79,10917.0,253.11,253.31,252.68,252.79,10917.0
2016-12-14 12:10:00,252.8,253.26,252.73,253.26,15100.0,252.8,253.26,252.73,253.26,15100.0
2016-12-14 12:15:00,253.06,253.2,253.05,253.11,1712.0,253.06,253.2,253.05,253.11,1712.0
2016-12-14 12:20:00,253.28,253.62,253.28,253.56,2608.0,253.28,253.62,253.28,253.56,2608.0
2016-12-14 12:25:00,253.56,254.11,253.55,254.11,8427.0,253.56,254.11,253.55,254.11,8427.0
2016-12-14 12:30:00,254.23,254.75,254.09,254.6,8630.0,254.23,254.75,254.09,254.6,8630.0
2016-12-14 12:35:00,254.74,254.75,254.06,254.61,12288.0,254.74,254.75,254.06,254.61,12288.0
2016-12-14 12:40:00,254.5,254.75,254.3,254.3,3638.0,254.5,254.75,254.3,254.3,3638.0
2016-12-14 12:45:00,254.29,254.29,253.88,254.0,2008.0,254.29,254.29,253.88,254.0,2008.0
2016-12-14 12:50:00,254.02,254.1,253.88,253.93,1400.0,254.02,254.1,253.88,253.93,1400.0
2016-12-14 12:55:00,254.03,254.11,253.81,254.11,3200.0,254.03,254.11,253.81,254.11,3200.0
2016-12-14 13:00:00,254.14,254.19,253.94,254.15,7741.0,254.14,254.19,253.94,254.15,7741.0
2016-12-14 13:05:00,254.22,254.24,254.1,254.2,950.0,254.22,254.24,254.1,254.2,950.0
2016-12-14 13:10:00,254.22,254.48,254.12,254.13,4100.0,254.22,254.48,254.12,254.13,4100.0
2016-12-14 13:15:00,254.21,254.21,253.89,253.9,1553.0,254.21,254.21,253.89,253.9,1553.0
2016-12-14 13:20:00,253.92,254.34,253.92,254.34,2021.0,253.92,254.34,253.92,254.34,2021.0
2016-12-14 13:25:00,254.3,254.45,254.3,254.45,500.0,254.3,254.45,254.3,254.45,500.0
2016-12-14 13:30:00,254.34,254.42,254.33,254.34,600.0,254.34,254.42,254.33,254.34,600.0
2016-12-14 13:35:00,254.41,254.65,254.41,254.59,2600.0,254.41,254.65,254.41,254.59,2600.0
2016-12-14 13:40:00,254.51,254.52,254.12,254.12,4710.0,254.51,254.52,254.12,254.12,4710.0
2016-12-14 13:45:00,254.15,254.19,253.91,254.12,4100.0,254.15,254.19,253.91,254.12,4100.0
2016-12-14 13:50:00,254.21,254.33,254.03,254.33,5300.0,254.21,254.33,254.03,254.33,5300.0
2016-12-14 13:55:00,254.2,254.45,254.18,254.45,4426.0,254.2,254.45,254.18,254.45,4426.0
2016-12-14 14:00:00,254.2,254.9,253.75,254.58,5609.0,254.2,254.9,253.75,254.58,5609.0
2016-12-14 14:05:00,254.59,254.67,253.73,254.14,4731.0,254.59,254.67,253.73,254.14,4731.0
2016-12-14 14:10:00,254.1,254.27,252.68,253.01,4950.0,254.1,254.27,252.68,253.01,4950.0
2016-12-14 14:15:00,253.16,253.5,252.81,253.5,2300.0,253.16,253.5,252.81,253.5,2300.0
2016-12-14 14:20:00,253.74,253.74,253.36,253.5,2100.0,253.74,253.74,253.36,253.5,2100.0
2016-12-14 14:25:00,253.36,253.46,252.69,252.81,4020.0,253.36,253.46,252.69,252.81,4020.0
2016-12-14 14:30:00,252.94,253.96,252.94,253.59,4100.0,252.94,253.96,252.94,253.59,4100.0
2016-12-14 14:35:00,253.54,253.86,253.2,253.52,3631.0,253.54,253.86,253.2,253.52,3631.0
2016-12-14 14:40:00,253.44,253.84,253.25,253.52,2458.0,253.44,253.84,253.25,253.52,2458.0
2016-12-14 14:45:00,253.52,253.52,253.07,253.29,4700.0,253.52,253.52,253.07,253.29,4700.0
2016-12-14 14:50:00,253.15,253.68,253.15,253.68,7595.0,253.15,253.68,253.15,253.68,7595.0
2016-12-14 14:55:00,253.56,253.9,253.2,253.58,17586.0,253.56,253.9,253.2,253.58,17586.0
2016-12-14 15:00:00,253.26,253.8,253.03,253.35,12391.0,253.26,253.8,253.03,253.35,12391.0
2016-12-14 15:05:00,253.2,253.61,252.86,252.86,9508.0,253.2,253.61,252.86,252.86,9508.0
2016-12-14 15:10:00,252.96,253.25,252.84,253.13,11250.0,252.96,253.25,252.84,253.13,11250.0
2016-12-14 15:15:00,253.05,253.28,252.75,253.17,17605.0,253.05,253.28,252.75,253.17,17605.0
2016-12-14 15:20:00,253.05,253.79,253.05,253.75,6538.0,253.05,253.79,253.05,253.75,6538.0
2016-12-14 15:25:00,253.76,254.18,253.73,254.18,7661.0,253.76,254.18,253.73,254.18,7661.0
2016-12-14 15:30:00,254.05,254.81,254.05,254.63,8700.0,254.05,254.81,254.05,254.63,8700.0
2016-12-14 15:35:00,254.68,254.68,254.18,254.3,13332.0,254.68,254.68,254.18,254.3,13332.0
2016-12-14 15:40:00,254.2,254.21,253.61,253.66,7000.0,254.2,254.21,253.61,253.66,7000.0
2016-12-14 15:45:00,253.33,253.65,253.33,253.42,5100.0,253.33,253.65,253.33,253.42,5100.0
2016-12-14 15:50:00,253.4,253.4,252.59,253.13,9100.0,253.4,253.4,252.59,253.13,9100.0
2016-12-14 15:55:00,253.0,253.29,252.56,253.02,23874.0,253.0,253.29,252.56,253.02,23874.0
2016-12-15 09:30:00,253.2,253.78,252.42,252.72,7099.0,253.2,253.78,252.42,252.72,7099.0
2016-12-15 09:35:00,253.07,253.73,252.61,253.52,3025.0,253.07,253.73,252.61,253.52,3025.0
2016-12-15 09:40:00,253.31,253.66,252.59,253.38,13805.0,253.31,253.66,252.59,253.38,13805.0
2016-12-15 09:45:00,253.18,254.26,252.98,254.26,6893.0,253.18,254.26,252.98,254.26,6893.0
2016-12-15 09:50:00,254.59,255.39,254.52,255.39,5556.0,254.59,255.39,254.52,255.39,5556.0
2016-12-15 09:55:00,255.29,255.6,255.2,255.6,6991.0,255.29,255.6,255.2,255.6,6991.0
2016-12-15 10:00:00,255.63,256.02,255.3,256.0,14405.0,255.63,256.02,255.3,256.0,14405.0
2016-12-15 10:05:00,256.0,256.65,255.69,256.08,10120.0,256.0,256.65,255.69,256.08,10120.0
2016-12-15 10:10:00,256.3,256.31,255.78,256.0,5394.0,256.3,256.31,255.78,256.0,5394.0
2016-12-15 10:15:00,256.07,256.65,256.07,256.2,14986.0,256.07,256.65,256.07,256.2,14986.0
2016-12-15 10:20:00,256.18,256.3,255.65,255.66,6050.0,256.18,256.3,255.65,255.66,6050.0
2016-12-15 10:25:00,255.73,255.94,255.5,255.78,1751.0,255.73,255.94,255.5,255.78,1751.0
2016-12-15 10:30:00,255.52,255.77,255.52,255.65,3073.0,255.52,255.77,255.52,255.65,3073.0
2016-12-15 10:35:00,255.77,256.0,255.38,255.69,6897.0,255.77,256.0,255.38,255.69,6897.0
2016-12-15 10:40:00,255.66,255.83,255.58,255.58,1515.0,255.66,255.83,255.58,255.58,1515.0
2016-12-15 10:45:00,255.62,255.86,255.05,255.34,3906.0,255.62,255.86,255.05,255.34,3906.0
2016-12-15 10:50:00,255.19,255.59,255.12,255.22,4766.0,255.19,255.59,255.12,255.22,4766.0
2016-12-15 10:55:00,255.35,255.35,254.54,254.94,3919.0,255.35,255.35,254.54,254.94,3919.0
2016-12-15 11:00:00,254.94,255.59,254.94,255.44,1724.0,254.94,255.59,254.94,255.44,1724.0
2016-12-15 11:05:00,255.58,256.45,255.58,256.17,4527.0,255.58,256.45,255.58,256.17,4527.0
2016-12-15 11:10:00,255.98,256.03,255.88,256.0,1700.0,255.98,256.03,255.88,256.0,1700.0
2016-12-15 11:15:00,256.15,256.17,255.71,255.71,2000.0,256.15,256.17,255.71,255.71,2000.0
2016-12-15 11:20:00,255.86,256.31,255.85,256.19,5612.0,255.86,256.31,255.85,256.19,5612.0
2016-12-15 11:25:00,256.22,256.31,255.93,256.2,6503.0,256.22,256.31,255.93,256.2,6503.0
2016-12-15 11:30:00,256.06,256.21,255.78,255.97,4366.0,256.06,256.21,255.78,255.97,4366.0
2016-12-15 11:35:00,255.93,256.09,255.75,256.03,5517.0,255.93,256.09,255.75,256.03,5517.0
2016-12-15 11:40:00,255.95,256.38,255.95,256.11,2230.0,255.95,256.38,255.95,256.11,2230.0
2016-12-15 11:45:00,256.17,256.17,255.85,256.04,2460.0,256.17,256.17,255.85,256.04,2460.0
2016-12-15 11:50:00,256.12,256.12,255.9,256.11,7725.0,256.12,256.12,255.9,256.11,7725.0
2016-12-15 11:55:00,256.0,256.25,255.95,256.13,6983.0,256.0,256.25,255.95,256.13,6983.0
2016-12-15 12:00:00,255.97,256.65,255.97,256.64,6350.0,255.97,256.65,255.97,256.64,6350.0
2016-12-15 12:05:00,256.64,256.64,256.37,256.6,3100.0,256.64,256.64,256.37,256.6,3100.0
2016-12-15 12:10:00,256.42,256.57,256.24,256.45,6830.0,256.42,256.57,256.24,256.45,6830.0
2016-12-15 12:15:00,256.3,256.8,256.3,256.79,3000.0,256.3,256.8,256.3,256.79,3000.0
2016-12-15 12:20:00,256.72,256.95,256.66,256.82,6181.0,256.72,256.95,256.66,256.82,6181.0
2016-12-15 12:25:00,256.86,256.86,256.33,256.4,3474.0,256.86,256.86,256.33,256.4,3474.0
2016-12-15 12:30:00,256.42,256.74,256.19,256.26,5376.0,256.42,256.74,256.19,256.26,5376.0
2016-12-15 12:35:00,256.3,256.46,256.22,256.31,2300.0,256.3,256.46,256.22,256.31,2300.0
2016-12-15 12:40:00,256.29,256.42,255.96,256.42,7702.0,256.29,256.42,255.96,256.42,7702.0
2016-12-15 12:45:00,256.37,256.42,256.12,256.12,5114.0,256.37,256.42,256.12,256.12,5114.0
2016-12-15 12:50:00,256.2,256.29,256.2,256.26,1175.0,256.2,256.29,256.2,256.26,1175.0
2016-12-15 12:55:00,256.2,256.65,256.15,256.65,8936.0,256.2,256.65,256.15,256.65,8936.0
2016-12-15 13:00:00,256.56,256.87,256.44,256.87,2942.0,256.56,256.87,256.44,256.87,2942.0
2016-12-15 13:05:00,256.89,257.25,256.81,257.05,7366.0,256.89,257.25,256.81,257.05,7366.0
2016-12-15 13:10:00,256.99,257.46,256.79,257.45,7470.0,256.99,257.46,256.79,257.45,7470.0
2016-12-15 13:15:00,257.43,257.6,257.08,257.48,7298.0,257.43,257.6,257.08,257.48,7298.0
2016-12-15 13:20:00,257.52,257.81,257.44,257.68,5907.0,257.52,257.81,257.44,257.68,5907.0
2016-12-15 13:25:00,257.69,257.8,257.55,257.57,2959.0,257.69,257.8,257.55,257.57,2959.0
2016-12-15 13:30:00,257.79,258.13,257.58,258.03,7001.0,257.79,258.13,257.58,258.03,7001.0
2016-12-15 13:35:00,257.95,258.19,257.76,257.92,3799.0,257.95,258.19,257.76,257.92,3799.0
2016-12-15 13:40:00,257.77,257.77,257.46,257.5,4785.0,257.77,257.77,257.46,257.5,4785.0
2016-12-15 13:45:00,257.33,257.5,257.05,257.24,5600.0,257.33,257.5,257.05,257.24,5600.0
2016-12-15 13:50:00,257.07,257.24,256.54,256.91,5200.0,257.07,257.24,256.54,256.91,5200.0
2016-12-15 13:55:00,256.73,257.23,256.72,256.84,3398.0,256.73,257.23,256.72,256.84,3398.0
2016-12-15 14:00:00,256.84,256.84,256.27,256.57,3301.0,256.84,256.84,256.27,256.57,3301.0
2016-12-15 14:05:00,256.56,256.67,256.4,256.67,2766.0,256.56,256.67,256.4,256.67,2766.0
2016-12-15 14:10:00,256.46,256.46,256.14,256.15,5186.0,256.46,256.46,256.14,256.15,5186.0
2016-12-15 14:15:00,256.15,256.29,256.14,256.24,900.0,256.15,256.29,256.14,256.24,900.0
2016-12-15 14:20:00,256.24,256.24,255.99,256.1,3800.0,256.24,256.24,255.99,256.1,3800.0
2016-12-15 14:25:00,256.0,256.17,255.93,256.17,3200.0,256.0,256.17,255.93,256.17,3200.0
2016-12-15 14:30:00,256.13,256.35,256.11,256.34,8574.0,256.13,256.35,256.11,256.34,8574.0
2016-12-15 14:35:00,256.3,256.95,256.3,256.67,4968.0,256.3,256.95,256.3,256.67,4968.0
2016-12-15 14:40:00,256.49,256.63,256.43,256.55,2900.0,256.49,256.63,256.43,256.55,2900.0
2016-12-15 14:45:00,256.37,256.45,256.37,256.42,2005.0,256.37,256.45,256.37,256.42,2005.0
2016-12-15 14:50:00,256.44,256.78,256.41,256.66,3089.0,256.44,256.78,256.41,256.66,3089.0
2016-12-15 14:55:00,256.56,256.64,256.33,256.5,2391.0,256.56,256.64,256.33,256.5,2391.0
2016-12-15 15:00:00,256.48,256.5,256.39,256.48,1384.0,256.48,256.5,256.39,256.48,1384.0
2016-12-15 15:05:00,256.39,256.6,256.34,256.52,7005.0,256.39,256.6,256.34,256.52,7005.0
2016-12-15 15:10:00,256.45,256.48,256.33,256.37,1100.0,256.45,256.48,256.33,256.37,1100.0
2016-12-15 15:15:00,256.39,256.64,256.39,256.64,3142.0,256.39,256.64,256.39,256.64,3142.0
2016-12-15 15:20:00,256.61,256.91,256.61,256.75,7096.0,256.61,256.91,256.61,256.75,7096.0
2016-12-15 15:25:00,256.72,256.92,256.64,256.82,5105.0,256.72,256.92,256.64,256.82,5105.0
2016-12-15 15:30:00,256.75,257.0,256.57,256.68,5800.0,256.75,257.0,256.57,256.68,5800.0
2016-12-15 15:35:00,256.73,256.76,256.6,256.73,7157.0,256.73,256.76,256.6,256.73,7157.0
2016-12-15 15:40:00,256.68,256.92,256.51,256.86,7417.0,256.68,256.92,256.51,256.86,7417.0
2016-12-15 15:45:00,256.95,257.1,256.59,256.92,7545.0,256.95,257.1,256.59,256.92,7545.0
2016-12-15 15:50:00,256.82,256.95,256.73,256.91,9736.0,256.82,256.95,256.73,256.91,9736.0
2016-12-15 15:55:00,256.91,257.1,256.65,256.74,32102.0,256.91,257.1,256.65,256.74,32102.0
2016-12-16 09:30:00,257.8,260.92,257.8,260.86,98603.0,257.8,260.92,257.8,260.86,98603.0
2016-12-16 09:35:00,260.9,262.25,260.87,260.87,30546.0,260.9,262.25,260.87,260.87,30546.0
2016-12-16 09:40:00,261.03,261.71,260.02,260.92,13071.0,261.03,261.71,260.02,260.92,13071.0
2016-12-16 09:45:00,261.01,262.1,260.66,261.91,16798.0,261.01,262.1,260.66,261.91,16798.0
2016-12-16 09:50:00,261.86,262.23,261.15,261.36,10361.0,261.86,262.23,261.15,261.36,10361.0
2016-12-16 09:55:00,261.27,261.27,260.15,260.76,10978.0,261.27,261.27,260.15,260.76,10978.0
2016-12-16 10:00:00,260.75,260.99,260.13,260.65,9954.0,260.75,260.99,260.13,260.65,9954.0
2016-12-16 10:05:00,260.55,261.43,260.54,261.18,6549.0,260.55,261.43,260.54,261.18,6549.0
2016-12-16 10:10:00,261.15,261.79,261.15,261.77,3271.0,261.15,261.79,261.15,261.77,3271.0
2016-12-16 10:15:00,261.52,262.48,261.52,262.39,11396.0,261.52,262.48,261.52,262.39,11396.0
2016-12-16 10:20:00,262.5,263.05,262.24,263.05,20913.0,262.5,263.05,262.24,263.05,20913.0
2016-12-16 10:25:00,263.0,263.25,262.64,263.25,17851.0,263.0,263.25,262.64,263.25,17851.0
2016-12-16 10:30:00,263.31,263.31,262.86,262.97,11212.0,263.31,263.31,262.86,262.97,11212.0
2016-12-16 10:35:00,262.93,263.27,262.87,263.27,23181.0,262.93,263.27,262.87,263.27,23181.0
2016-12-16 10:40:00,263.22,263.43,262.62,263.23,17146.0,263.22,263.43,262.62,263.23,17146.0
2016-12-16 10:45:00,263.35,264.05,263.28,264.02,24744.0,263.35,264.05,263.28,264.02,24744.0
2016-12-16 10:50:00,263.91,264.11,263.79,264.0,10068.0,263.91,264.11,263.79,264.0,10068.0
2016-12-16 10:55:00,264.09,264.88,263.99,264.88,19698.0,264.09,264.88,263.99,264.88,19698.0
2016-12-16 11:00:00,264.89,266.57,264.75,265.68,72402.0,264.89,266.57,264.75,265.68,72402.0
2016-12-16 11:05:00,265.67,265.67,263.52,263.82,17769.0,265.67,265.67,263.52,263.82,17769.0
2016-12-16 11:10:00,263.67,263.83,263.0,263.58,12279.0,263.67,263.83,263.0,263.58,12279.0
2016-12-16 11:15:00,263.34,264.0,263.09,263.48,6450.0,263.34,264.0,263.09,263.48,6450.0
2016-12-16 11:20:00,263.34,263.34,262.75,262.8,6740.0,263.34,263.34,262.75,262.8,6740.0
2016-12-16 11:25:00,262.99,263.12,262.3,262.65,13044.0,262.99,263.12,262.3,262.65,13044.0
2016-12-16 11:30:00,262.66,263.3,262.35,263.21,4575.0,262.66,263.3,262.35,263.21,4575.0
2016-12-16 11:35:00,263.22,264.19,263.22,264.19,19925.0,263.22,264.19,263.22,264.19,19925.0
2016-12-16 11:40:00,264.13,264.18,263.36,263.78,19565.0,264.13,264.18,263.36,263.78,19565.0
2016-12-16 11:45:00,263.92,263.92,263.16,263.29,9159.0,263.92,263.92,263.16,263.29,9159.0
2016-12-16 11:50:00,263.29,264.03,263.28,263.82,17623.0,263.29,264.03,263.28,263.82,17623.0
2016-12-16 11:55:00,263.88,263.89,262.88,263.03,5621.0,263.88,263.89,262.88,263.03,5621.0
2016-12-16 12:00:00,263.08,263.26,262.66,262.77,12976.0,263.08,263.26,262.66,262.77,12976.0
2016-12-16 12:05:00,262.87,263.51,262.68,263.14,19681.0,262.87,263.51,262.68,263.14,19681.0
2016-12-16 12:10:00,263.12,263.12,262.37,262.37,6871.0,263.12,263.12,262.37,262.37,6871.0
2016-12-16 12:15:00,262.45,262.66,262.4,262.53,6350.0,262.45,262.66,262.4,262.53,6350.0
2016-12-16 12:20:00,262.59,262.61,262.36,262.46,2500.0,262.59,262.61,262.36,262.46,2500.0
2016-12-16 12:25:00,262.36,263.12,262.36,262.96,4938.0,262.36,263.12,262.36,262.96,4938.0
2016-12-16 12:30:00,262.83,262.95,262.28,262.62,9190.0,262.83,262.95,262.28,262.62,9190.0
2016-12-16 12:35:00,262.49,262.82,262.3,262.82,10946.0,262.49,262.82,262.3,262.82,10946.0
2016-12-16 12:40:00,262.51,262.76,262.51,262.65,1928.0,262.51,262.76,262.51,262.65,1928.0
2016-12-16 12:45:00,262.68,262.8,262.34,262.58,6122.0,262.68,262.8,262.34,262.58,6122.0
2016-12-16 12:50:00,262.33,262.62,262.31,262.46,4950.0,262.33,262.62,262.31,262.46,4950.0
2016-12-16 12:55:00,262.46,262.71,262.34,262.6,12638.0,262.46,262.71,262.34,262.6,12638.0
2016-12-16 13:00:00,262.49,262.57,262.34,262.43,4795.0,262.49,262.57,262.34,262.43,4795.0
2016-12-16 13:05:00,262.4,262.53,262.25,262.51,5229.0,262.4,262.53,262.25,262.51,5229.0
2016-12-16 13:10:00,262.41,262.68,262.31,262.58,8787.0,262.41,262.68,262.31,262.58,8787.0
2016-12-16 13:15:00,262.6,262.6,262.35,262.43,11596.0,262.6,262.6,262.35,262.43,11596.0
2016-12-16 13:20:00,262.35,262.52,262.26,262.5,3439.0,262.35,262.52,262.26,262.5,3439.0
2016-12-16 13:25:00,262.31,262.41,262.11,262.37,11993.0,262.31,262.41,262.11,262.37,11993.0
2016-12-16 13:30:00,262.29,262.41,262.02,262.22,6205.0,262.29,262.41,262.02,262.22,6205.0
2016-12-16 13:35:00,262.16,262.65,262.1,262.53,5463.0,262.16,262.65,262.1,262.53,5463.0
2016-12-16 13:40:00,262.5,262.65,262.36,262.37,4252.0,262.5,262.65,262.36,262.37,4252.0
2016-12-16 13:45:00,262.38,262.49,261.73,261.73,6311.0,262.38,262.49,261.73,261.73,6311.0
2016-12-16 13:50:00,261.66,261.96,261.63,261.94,7767.0,261.66,261.96,261.63,261.94,7767.0
2016-12-16 13:55:00,261.81,261.82,261.39,261.39,1400.0,261.81,261.82,261.39,261.39,1400.0
2016-12-16 14:00:00,261.37,261.38,261.12,261.13,7447.0,261.37,261.38,261.12,261.13,7447.0
2016-12-16 14:05:00,261.11,261.31,260.94,261.07,9850.0,261.11,261.31,260.94,261.07,9850.0
2016-12-16 14:10:00,261.0,261.25,260.9,261.2,5764.0,261.0,261.25,260.9,261.2,5764.0
2016-12-16 14:15:00,261.14,261.22,261.03,261.08,3271.0,261.14,261.22,261.03,261.08,3271.0
2016-12-16 14:20:00,261.06,261.17,260.84,261.05,8863.0,261.06,261.17,260.84,261.05,8863.0
2016-12-16 14:25:00,261.07,261.22,260.95,261.18,12300.0,261.07,261.22,260.95,261.18,12300.0
2016-12-16 14:30:00,261.18,261.2,260.96,261.2,3800.0,261.18,261.2,260.96,261.2,3800.0
2016-12-16 14:35:00,261.11,261.36,260.95,260.95,14540.0,261.11,261.36,260.95,260.95,14540.0
2016-12-16 14:40:00,261.08,261.16,260.8,260.8,4586.0,261.08,261.16,260.8,260.8,4586.0
2016-12-16 14:45:00,261.01,261.38,260.99,261.14,7872.0,261.01,261.38,260.99,261.14,7872.0
2016-12-16 14:50:00,261.31,261.55,261.09,261.1,4898.0,261.31,261.55,261.09,261.1,4898.0
2016-12-16 14:55:00,261.18,261.25,260.77,260.86,6613.0,261.18,261.25,260.77,260.86,6613.0
2016-12-16 15:00:00,260.85,261.2,260.77,260.97,27944.0,260.85,261.2,260.77,260.97,27944.0
2016-12-16 15:05:00,260.98,261.05,260.7,260.84,6176.0,260.98,261.05,260.7,260.84,6176.0
2016-12-16 15:10:00,260.84,261.09,260.76,261.02,11514.0,260.84,261.09,260.76,261.02,11514.0
2016-12-16 15:15:00,261.06,261.52,261.05,261.34,5377.0,261.06,261.52,261.05,261.34,5377.0
2016-12-16 15:20:00,261.43,262.13,261.37,261.5,35925.0,261.43,262.13,261.37,261.5,35925.0
2016-12-16 15:25:00,261.33,261.42,261.13,261.35,13335.0,261.33,261.42,261.13,261.35,13335.0
2016-12-16 15:30:00,261.36,261.36,260.85,261.02,14221.0,261.36,261.36,260.85,261.02,14221.0
2016-12-16 15:35:00,260.98,261.2,260.87,260.92,14283.0,260.98,261.2,260.87,260.92,14283.0
2016-12-16 15:40:00,260.89,261.09,260.78,261.07,19902.0,260.89,261.09,260.78,261.07,19902.0
2016-12-16 15:45:00,261.06,261.89,261.05,261.53,45893.0,261.06,261.89,261.05,261.53,45893.0
2016-12-16 15:50:00,261.67,262.16,261.66,262.07,32075.0,261.67,262.16,261.66,262.07,32075.0
2016-12-16 15:55:00,262.07,262.18,261.74,262.13,72908.0,262.07,262.18,261.74,262.13,72908.0
2016-12-19 09:30:00,262.13,262.13,261.0,261.04,9522.0,262.13,262.13,261.0,261.04,9522.0
2016-12-19 09:35:00,261.19,261.88,261.0,261.55,6080.0,261.19,261.88,261.0,261.55,6080.0
2016-12-19 09:40:00,261.37,261.95,260.96,261.76,3404.0,261.37,261.95,260.96,261.76,3404.0
2016-12-19 09:45:00,261.94,262.59,261.72,262.59,9900.0,261.94,262.59,261.72,262.59,9900.0
2016-12-19 09:50:00,262.52,262.75,262.09,262.2,9601.0,262.52,262.75,262.09,262.2,9601.0
2016-12-19 09:55:00,262.44,262.49,261.35,261.95,7771.0,262.44,262.49,261.35,261.95,7771.0
2016-12-19 10:00:00,261.78,261.78,260.72,260.73,7543.0,261.78,261.78,260.72,260.73,7543.0
2016-12-19 10:05:00,261.02,261.02,260.36,260.53,5921.0,261.02,261.02,260.36,260.53,5921.0
2016-12-19 10:10:00,260.46,260.53,259.92,260.36,8032.0,260.46,260.53,259.92,260.36,8032.0
2016-12-19 10:15:00,260.18,260.57,260.05,260.1,3900.0,260.18,260.57,260.05,260.1,3900.0
2016-12-19 10:20:00,260.01,260.4,259.9,260.4,10383.0,260.01,260.4,259.9,260.4,10383.0
2016-12-19 10:25:00,260.39,261.06,260.23,261.05,15856.0,260.39,261.06,260.23,261.05,15856.0
2016-12-19 10:30:00,260.87,262.21,260.87,262.19,13267.0,260.87,262.21,260.87,262.19,13267.0
2016-12-19 10:35:00,262.19,262.69,262.1,262.32,7490.0,262.19,262.69,262.1,262.32,7490.0
2016-12-19 10:40:00,262.17,262.88,262.01,262.08,11898.0,262.17,262.88,262.01,262.08,11898.0
2016-12-19 10:45:00,262.29,263.24,262.28,263.24,19171.0,262.29,263.24,262.28,263.24,19171.0
2016-12-19 10:50:00,263.24,263.32,262.79,262.81,7784.0,263.24,263.32,262.79,262.81,7784.0
2016-12-19 10:55:00,262.62,262.65,262.36,262.39,3150.0,262.62,262.65,262.36,262.39,3150.0
2016-12-19 11:00:00,262.4,263.53,262.4,263.52,12620.0,262.4,263.53,262.4,263.52,12620.0
2016-12-19 11:05:00,263.5,263.54,262.59,262.67,6728.0,263.5,263.54,262.59,262.67,6728.0
2016-12-19 11:10:00,262.75,263.58,262.75,263.41,5900.0,262.75,263.58,262.75,263.41,5900.0
2016-12-19 11:15:00,263.46,263.87,263.38,263.56,23002.0,263.46,263.87,263.38,263.56,23002.0
2016-12-19 11:20:00,263.48,263.58,262.19,262.19,24446.0,263.48,263.58,262.19,262.19,24446.0
2016-12-19 11:25:00,262.24,262.41,261.15,261.37,10947.0,262.24,262.41,261.15,261.37,10947.0
2016-12-19 11:30:00,261.28,261.98,261.28,261.49,11424.0,261.28,261.98,261.28,261.49,11424.0
2016-12-19 11:35:00,261.25,261.56,260.87,261.13,8397.0,261.25,261.56,260.87,261.13,8397.0
2016-12-19 11:40:00,261.19,261.4,260.84,260.91,4361.0,261.19,261.4,260.84,260.91,4361.0
2016-12-19 11:45:00,260.85,260.92,260.37,260.64,4008.0,260.85,260.92,260.37,260.64,4008.0
2016-12-19 11:50:00,260.84,260.88,260.37,260.44,8964.0,260.84,260.88,260.37,260.44,8964.0
2016-12-19 11:55:00,260.34,260.81,259.99,260.43,15244.0,260.34,260.81,259.99,260.43,15244.0
2016-12-19 12:00:00,260.29,260.45,260.18,260.29,3625.0,260.29,260.45,260.18,260.29,3625.0
2016-12-19 12:05:00,260.29,260.31,259.99,260.31,4033.0,260.29,260.31,259.99,260.31,4033.0
2016-12-19 12:10:00,260.22,260.46,259.88,259.97,7435.0,260.22,260.46,259.88,259.97,7435.0
2016-12-19 12:15:00,259.97,260.1,259.81,260.1,2200.0,259.97,260.1,259.81,260.1,2200.0
2016-12-19 12:20:00,260.16,260.34,260.0,260.0,3618.0,260.16,260.34,260.0,260.0,3618.0
2016-12-19 12:25:00,260.0,260.0,259.83,259.93,2464.0,260.0,260.0,259.83,259.93,2464.0
2016-12-19 12:30:00,260.04,260.04,259.89,259.98,915.0,260.04,260.04,259.89,259.98,915.0
2016-12-19 12:35:00,259.88,259.88,259.75,259.84,4502.0,259.88,259.88,259.75,259.84,4502.0
2016-12-19 12:40:00,259.77,259.96,259.68,259.78,3887.0,259.77,259.96,259.68,259.78,3887.0
2016-12-19 12:45:00,259.89,259.93,259.78,259.78,1700.0,259.89,259.93,259.78,259.78,1700.0
2016-12-19 12:50:00,259.77,259.92,259.76,259.88,4600.0,259.77,259.92,259.76,259.88,4600.0
2016-12-19 12:55:00,259.87,261.06,259.87,260.66,17600.0,259.87,261.06,259.87,260.66,17600.0
2016-12-19 13:00:00,260.68,260.79,259.95,260.52,18515.0,260.68,260.79,259.95,260.52,18515.0
2016-12-19 13:05:00,260.42,260.52,260.24,260.38,2300.0,260.42,260.52,260.24,260.38,2300.0
2016-12-19 13:10:00,260.43,260.48,260.2,260.22,3590.0,260.43,260.48,260.2,260.22,3590.0
2016-12-19 13:15:00,260.31,260.8,260.24,260.71,3144.0,260.31,260.8,260.24,260.71,3144.0
2016-12-19 13:20:00,260.62,260.82,260.59,260.78,3325.0,260.62,260.82,260.59,260.78,3325.0
2016-12-19 13:25:00,260.75,260.75,260.32,260.33,2981.0,260.75,260.75,260.32,260.33,2981.0
2016-12-19 13:30:00,260.51,260.61,260.43,260.49,2900.0,260.51,260.61,260.43,260.49,2900.0
2016-12-19 13:35:00,260.35,260.44,260.11,260.35,5125.0,260.35,260.44,260.11,260.35,5125.0
2016-12-19 13:40:00,260.31,260.38,260.24,260.34,800.0,260.31,260.38,260.24,260.34,800.0
2016-12-19 13:45:00,260.51,260.82,260.51,260.81,2300.0,260.51,260.82,260.51,260.81,2300.0
2016-12-19 13:50:00,260.9,261.01,260.81,261.0,3672.0,260.9,261.01,260.81,261.0,3672.0
2016-12-19 13:55:00,261.11,261.22,260.93,261.22,6100.0,261.11,261.22,260.93,261.22,6100.0
2016-12-19 14:00:00,261.12,261.41,260.97,261.1,5322.0,261.12,261.41,260.97,261.1,5322.0
2016-12-19 14:05:00,261.09,261.09,260.82,261.06,3300.0,261.09,261.09,260.82,261.06,3300.0
2016-12-19 14:10:00,261.07,261.07,260.55,260.55,21533.0,261.07,261.07,260.55,260.55,21533.0
2016-12-19 14:15:00,260.58,260.66,260.07,260.12,3313.0,260.58,260.66,260.07,260.12,3313.0
2016-12-19 14:20:00,260.0,260.21,259.99,260.21,2069.0,260.0,260.21,259.99,260.21,2069.0
2016-12-19 14:25:00,260.0,260.45,260.0,260.1,4543.0,260.0,260.45,260.0,260.1,4543.0
2016-12-19 14:30:00,260.04,260.26,260.0,260.16,7211.0,260.04,260.26,260.0,260.16,7211.0
2016-12-19 14:35:00,260.09,260.16,259.9,260.02,4657.0,260.09,260.16,259.9,260.02,4657.0
2016-12-19 14:40:00,260.07,260.3,260.0,260.01,3700.0,260.07,260.3,260.0,260.01,3700.0
2016-12-19 14:45:00,260.04,260.08,259.81,260.02,3029.0,260.04,260.08,259.81,260.02,3029.0
2016-12-19 14:50:00,260.03,260.03,259.72,259.72,1989.0,260.03,260.03,259.72,259.72,1989.0
2016-12-19 14:55:00,259.61,259.78,259.31,259.47,4613.0,259.61,259.78,259.31,259.47,4613.0
2016-12-19 15:00:00,259.55,259.58,259.29,259.45,8354.0,259.55,259.58,259.29,259.45,8354.0
2016-12-19 15:05:00,259.48,259.59,259.43,259.59,4059.0,259.48,259.59,259.43,259.59,4059.0
2016-12-19 15:10:00,259.6,259.6,259.45,259.45,7909.0,259.6,259.6,259.45,259.45,7909.0
2016-12-19 15:15:00,259.53,259.64,259.37,259.41,6187.0,259.53,259.64,259.37,259.41,6187.0
2016-12-19 15:20:00,259.38,259.44,259.29,259.31,3900.0,259.38,259.44,259.29,259.31,3900.0
2016-12-19 15:25:00,259.37,259.37,259.04,259.08,7603.0,259.37,259.37,259.04,259.08,7603.0
2016-12-19 15:30:00,259.09,259.39,259.06,259.27,6803.0,259.09,259.39,259.06,259.27,6803.0
2016-12-19 15:35:00,259.31,259.44,259.29,259.44,6626.0,259.31,259.44,259.29,259.44,6626.0
2016-12-19 15:40:00,259.39,259.52,259.27,259.52,7782.0,259.39,259.52,259.27,259.52,7782.0
2016-12-19 15:45:00,259.55,259.64,259.49,259.55,8897.0,259.55,259.64,259.49,259.55,8897.0
2016-12-19 15:50:00,259.58,259.89,259.58,259.77,12538.0,259.58,259.89,259.58,259.77,12538.0
2016-12-19 15:55:00,259.77,260.02,259.77,259.97,24621.0,259.77,260.02,259.77,259.97,24621.0
2016-12-20 09:30:00,259.8,261.38,259.12,261.37,6851.0,259.8,261.38,259.12,261.37,6851.0
2016-12-20 09:35:00,261.25,261.57,260.87,261.08,2400.0,261.25,261.57,260.87,261.08,2400.0
2016-12-20 09:40:00,261.15,261.6,261.11,261.47,5107.0,261.15,261.6,261.11,261.47,5107.0
2016-12-20 09:45:00,261.33,261.47,261.04,261.36,7345.0,261.33,261.47,261.04,261.36,7345.0
2016-12-20 09:50:00,261.29,261.38,260.89,260.95,7608.0,261.29,261.38,260.89,260.95,7608.0
2016-12-20 09:55:00,261.01,261.26,260.79,261.2,4224.0,261.01,261.26,260.79,261.2,4224.0
2016-12-20 10:00:00,261.25,261.48,260.98,260.98,7098.0,261.25,261.48,260.98,260.98,7098.0
2016-12-20 10:05:00,260.97,261.15,260.67,260.79,2800.0,260.97,261.15,260.67,260.79,2800.0
2016-12-20 10:10:00,260.67,261.3,260.46,261.3,8165.0,260.67,261.3,260.46,261.3,8165.0
2016-12-20 10:15:00,261.3,261.47,260.88,261.47,3991.0,261.3,261.47,260.88,261.47,3991.0
2016-12-20 10:20:00,261.33,261.47,260.99,261.1,4276.0,261.33,261.47,260.99,261.1,4276.0
2016-12-20 10:25:00,261.07,261.09,260.94,260.96,1423.0,261.07,261.09,260.94,260.96,1423.0
2016-12-20 10:30:00,261.05,261.35,260.88,260.88,3027.0,261.05,261.35,260.88,260.88,3027.0
2016-12-20 10:35:00,260.88,261.34,260.88,261.22,3850.0,260.88,261.34,260.88,261.22,3850.0
2016-12-20 10:40:00,261.26,261.54,261.13,261.53,5263.0,261.26,261.54,261.13,261.53,5263.0
2016-12-20 10:45:00,261.67,262.0,261.67,261.94,7043.0,261.67,262.0,261.67,261.94,7043.0
2016-12-20 10:50:00,261.98,262.55,261.98,262.46,12149.0,261.98,262.55,261.98,262.46,12149.0
2016-12-20 10:55:00,262.47,262.51,262.19,262.19,3600.0,262.47,262.51,262.19,262.19,3600.0
2016-12-20 11:00:00,262.26,262.27,261.83,261.9,2200.0,262.26,262.27,261.83,261.9,2200.0
2016-12-20 11:05:00,261.76,261.78,261.42,261.52,4406.0,261.76,261.78,261.42,261.52,4406.0
2016-12-20 11:10:00,261.36,261.41,261.2,261.36,1550.0,261.36,261.41,261.2,261.36,1550.0
2016-12-20 11:15:00,261.22,261.56,261.22,261.56,10298.0,261.22,261.56,261.22,261.56,10298.0
2016-12-20 11:20:00,261.54,262.0,261.5,261.94,9200.0,261.54,262.0,261.5,261.94,9200.0
2016-12-20 11:25:00,261.92,262.34,261.89,262.33,4988.0,261.92,262.34,261.89,262.33,4988.0
2016-12-20 11:30:00,262.35,262.35,262.0,262.2,1900.0,262.35,262.35,262.0,262.2,1900.0
2016-12-20 11:35:00,262.09,262.09,261.73,261.74,1400.0,262.09,262.09,261.73,261.74,1400.0
2016-12-20 11:40:00,261.86,261.92,261.65,261.81,1900.0,261.86,261.92,261.65,261.81,1900.0
2016-12-20 11:45:00,261.79,262.27,261.79,262.11,4040.0,261.79,262.27,261.79,262.11,4040.0
2016-12-20 11:50:00,262.05,262.06,261.42,261.66,2300.0,262.05,262.06,261.42,261.66,2300.0
2016-12-20 11:55:00,261.5,261.5,261.15,261.34,2590.0,261.5,261.5,261.15,261.34,2590.0
2016-12-20 12:00:00,261.22,261.51,261.14,261.27,14121.0,261.22,261.51,261.14,261.27,14121.0
2016-12-20 12:05:00,261.26,261.59,261.19,261.58,7700.0,261.26,261.59,261.19,261.58,7700.0
2016-12-20 12:10:00,261.58,261.6,261.2,261.21,1840.0,261.58,261.6,261.2,261.21,1840.0
2016-12-20 12:15:00,261.29,261.75,261.08,261.08,3832.0,261.29,261.75,261.08,261.08,3832.0
2016-12-20 12:20:00,261.17,261.48,261.16,261.37,800.0,261.17,261.48,261.16,261.37,800.0
2016-12-20 12:25:00,261.45,261.45,261.11,261.11,1314.0,261.45,261.45,261.11,261.11,1314.0
2016-12-20 12:30:00,261.17,261.28,261.14,261.14,700.0,261.17,261.28,261.14,261.14,700.0
2016-12-20 12:35:00,261.19,261.6,261.0,261.5,5800.0,261.19,261.6,261.0,261.5,5800.0
2016-12-20 12:40:00,261.46,261.6,261.18,261.18,13860.0,261.46,261.6,261.18,261.18,13860.0
2016-12-20 12:45:00,261.23,261.55,261.13,261.44,8180.0,261.23,261.55,261.13,261.44,8180.0
2016-12-20 12:50:00,261.36,261.55,261.36,261.55,550.0,261.36,261.55,261.36,261.55,550.0
2016-12-20 12:55:00,261.6,261.6,261.39,261.44,2600.0,261.6,261.6,261.39,261.44,2600.0
2016-12-20 13:00:00,261.44,261.52,261.32,261.46,2889.0,261.44,261.52,261.32,261.46,2889.0
2016-12-20 13:05:00,261.5,261.5,261.26,261.44,9373.0,261.5,261.5,261.26,261.44,9373.0
2016-12-20 13:10:00,261.33,261.66,261.3,261.65,2669.0,261.33,261.66,261.3,261.65,2669.0
2016-12-20 13:15:00,261.65,262.26,261.64,262.12,7720.0,261.65,262.26,261.64,262.12,7720.0
2016-12-20 13:20:00,262.09,262.53,262.03,262.53,5500.0,262.09,262.53,262.03,262.53,5500.0
2016-12-20 13:25:00,262.48,262.49,261.99,261.99,1445.0,262.48,262.49,261.99,261.99,1445.0
2016-12-20 13:30:00,262.15,262.22,261.99,262.17,4990.0,262.15,262.22,261.99,262.17,4990.0
2016-12-20 13:35:00,262.14,262.15,261.86,262.03,1300.0,262.14,262.15,261.86,262.03,1300.0
2016-12-20 13:40:00,261.99,261.99,261.85,261.95,500.0,261.99,261.99,261.85,261.95,500.0
2016-12-20 13:45:00,261.99,262.15,261.93,262.15,5439.0,261.99,262.15,261.93,262.15,5439.0
2016-12-20 13:50:00,262.05,262.11,261.93,262.11,5492.0,262.05,262.11,261.93,262.11,5492.0
2016-12-20 13:55:00,262.03,262.17,261.96,262.17,2880.0,262.03,262.17,261.96,262.17,2880.0
2016-12-20 14:00:00,262.18,262.23,262.0,262.1,4373.0,262.18,262.23,262.0,262.1,4373.0
2016-12-20 14:05:00,262.04,262.04,261.54,261.68,11189.0,262.04,262.04,261.54,261.68,11189.0
2016-12-20 14:10:00,261.62,261.71,261.19,261.32,4487.0,261.62,261.71,261.19,261.32,4487.0
2016-12-20 14:15:00,261.21,261.51,261.2,261.34,6040.0,261.21,261.51,261.2,261.34,6040.0
2016-12-20 14:20:00,261.33,261.4,261.3,261.39,1131.0,261.33,261.4,261.3,261.39,1131.0
2016-12-20 14:25:00,261.31,261.44,261.29,261.31,1475.0,261.31,261.44,261.29,261.31,1475.0
2016-12-20 14:30:00,261.3,261.3,260.78,260.91,3100.0,261.3,261.3,260.78,260.91,3100.0
2016-12-20 14:35:00,260.96,261.28,260.89,261.2,1900.0,260.96,261.28,260.89,261.2,1900.0
2016-12-20 14:40:00,261.21,261.41,261.15,261.41,1952.0,261.21,261.41,261.15,261.41,1952.0
2016-12-20 14:45:00,261.53,261.53,261.2,261.2,2102.0,261.53,261.53,261.2,261.2,2102.0
2016-12-20 14:50:00,261.23,261.24,261.04,261.04,400.0,261.23,261.24,261.04,261.04,400.0
2016-12-20 14:55:00,260.99,261.03,260.85,261.01,2521.0,260.99,261.03,260.85,261.01,2521.0
2016-12-20 15:00:00,260.94,260.97,260.82,260.97,1750.0,260.94,260.97,260.82,260.97,1750.0
2016-12-20 15:05:00,260.96,260.99,260.89,260.96,1702.0,260.96,260.99,260.89,260.96,1702.0
2016-12-20 15:10:00,260.92,260.98,260.81,260.92,3400.0,260.92,260.98,260.81,260.92,3400.0
2016-12-20 15:15:00,260.96,261.19,260.95,261.18,3367.0,260.96,261.19,260.95,261.18,3367.0
2016-12-20 15:20:00,261.1,261.11,260.58,260.58,5605.0,261.1,261.11,260.58,260.58,5605.0
2016-12-20 15:25:00,260.6,260.87,260.59,260.75,2310.0,260.6,260.87,260.59,260.75,2310.0
2016-12-20 15:30:00,260.85,261.06,260.84,261.06,6070.0,260.85,261.06,260.84,261.06,6070.0
2016-12-20 15:35:00,261.08,261.23,260.8,260.92,4040.0,261.08,261.23,260.8,260.92,4040.0
2016-12-20 15:40:00,260.94,260.98,260.72,260.72,2000.0,260.94,260.98,260.72,260.72,2000.0
2016-12-20 15:45:00,260.68,260.88,260.68,260.85,2426.0,260.68,260.88,260.68,260.85,2426.0
2016-12-20 15:50:00,260.85,260.99,260.78,260.89,10858.0,260.85,260.99,260.78,260.89,10858.0
2016-12-20 15:55:00,260.92,260.98,260.79,260.88,10454.0,260.92,260.98,260.79,260.88,10454.0
2016-12-21 09:30:00,260.29,261.39,260.29,260.39,4086.0,260.29,261.39,260.29,260.39,4086.0
2016-12-21 09:35:00,260.41,260.92,259.87,259.93,2650.0,260.41,260.92,259.87,259.93,2650.0
2016-12-21 09:40:00,260.13,260.33,259.43,259.85,9434.0,260.13,260.33,259.43,259.85,9434.0
2016-12-21 09:45:00,259.66,260.69,259.6,259.6,7950.0,259.66,260.69,259.6,259.6,7950.0
2016-12-21 09:50:00,259.8,260.38,259.6,260.1,13542.0,259.8,260.38,259.6,260.1,13542.0
2016-12-21 09:55:00,260.15,260.8,260.15,260.8,2803.0,260.15,260.8,260.15,260.8,2803.0
2016-12-21 10:00:00,260.56,260.67,259.89,260.29,8443.0,260.56,260.67,259.89,260.29,8443.0
2016-12-21 10:05:00,260.41,260.82,260.31,260.67,1900.0,260.41,260.82,260.31,260.67,1900.0
2016-12-21 10:10:00,260.78,260.9,260.31,260.31,7177.0,260.78,260.9,260.31,260.31,7177.0
2016-12-21 10:15:00,260.3,260.42,259.95,260.1,4395.0,260.3,260.42,259.95,260.1,4395.0
2016-12-21 10:20:00,260.07,260.07,259.53,259.81,4000.0,260.07,260.07,259.53,259.81,4000.0
2016-12-21 10:25:00,259.8,259.8,259.27,259.6,4172.0,259.8,259.8,259.27,259.6,4172.0
2016-12-21 10:30:00,259.59,260.01,259.58,259.76,3680.0,259.59,260.01,259.58,259.76,3680.0
2016-12-21 10:35:00,259.89,260.43,259.89,260.15,6228.0,259.89,260.43,259.89,260.15,6228.0
2016-12-21 10:40:00,260.27,260.33,259.78,259.9,7824.0,260.27,260.33,259.78,259.9,7824.0
2016-12-21 10:45:00,259.78,259.78,259.32,259.32,1600.0,259.78,259.78,259.32,259.32,1600.0
2016-12-21 10:50:00,259.4,259.61,259.07,259.11,5626.0,259.4,259.61,259.07,259.11,5626.0
2016-12-21 10:55:00,259.2,259.27,259.04,259.08,2505.0,259.2,259.27,259.04,259.08,2505.0
2016-12-21 11:00:00,259.14,259.25,259.01,259.1,4293.0,259.14,259.25,259.01,259.1,4293.0
2016-12-21 11:05:00,259.03,259.18,259.02,259.11,1570.0,259.03,259.18,259.02,259.11,1570.0
2016-12-21 11:10:00,259.01,259.19,258.57,258.69,6795.0,259.01,259.19,258.57,258.69,6795.0
2016-12-21 11:15:00,258.62,258.74,258.29,258.42,4983.0,258.62,258.74,258.29,258.42,4983.0
2016-12-21 11:20:00,258.3,258.5,258.2,258.41,4305.0,258.3,258.5,258.2,258.41,4305.0
2016-12-21 11:25:00,258.32,258.75,258.29,258.7,6065.0,258.32,258.75,258.29,258.7,6065.0
2016-12-21 11:30:00,258.86,259.46,258.75,259.1,13100.0,258.86,259.46,258.75,259.1,13100.0
2016-12-21 11:35:00,259.35,259.73,259.09,259.65,2514.0,259.35,259.73,259.09,259.65,2514.0
2016-12-21 11:40:00,259.62,259.92,259.51,259.85,11446.0,259.62,259.92,259.51,259.85,11446.0
2016-12-21 11:45:00,259.64,259.78,259.63,259.78,661.0,259.64,259.78,259.63,259.78,661.0
2016-12-21 11:50:00,259.63,259.73,259.63,259.73,300.0,259.63,259.73,259.63,259.73,300.0
2016-12-21 11:55:00,259.66,259.84,259.1,259.75,13248.0,259.66,259.84,259.1,259.75,13248.0
2016-12-21 12:00:00,259.75,259.94,259.74,259.93,3500.0,259.75,259.94,259.74,259.93,3500.0
2016-12-21 12:05:00,259.82,260.07,259.82,260.06,2130.0,259.82,260.07,259.82,260.06,2130.0
2016-12-21 12:10:00,260.14,260.27,260.1,260.11,3919.0,260.14,260.27,260.1,260.11,3919.0
2016-12-21 12:15:00,260.01,260.29,259.82,260.29,1500.0,260.01,260.29,259.82,260.29,1500.0
2016-12-21 12:20:00,260.26,260.55,259.99,260.37,5571.0,260.26,260.55,259.99,260.37,5571.0
2016-12-21 12:25:00,260.41,260.49,260.41,260.49,202.0,260.41,260.49,260.41,260.49,202.0
2016-12-21 12:30:00,260.61,260.83,260.61,260.75,1331.0,260.61,260.83,260.61,260.75,1331.0
2016-12-21 12:35:00,260.73,261.03,260.6,261.03,3462.0,260.73,261.03,260.6,261.03,3462.0
2016-12-21 12:40:00,261.02,261.38,261.02,261.14,3900.0,261.02,261.38,261.02,261.14,3900.0
2016-12-21 12:45:00,261.29,261.42,261.16,261.2,4900.0,261.29,261.42,261.16,261.2,4900.0
2016-12-21 12:50:00,261.35,261.53,261.35,261.48,2734.0,261.35,261.53,261.35,261.48,2734.0
2016-12-21 12:55:00,261.38,261.38,261.25,261.28,1100.0,261.38,261.38,261.25,261.28,1100.0
2016-12-21 13:00:00,261.23,261.24,260.94,260.94,2758.0,261.23,261.24,260.94,260.94,2758.0
2016-12-21 13:05:00,260.98,261.2,260.56,260.58,7351.0,260.98,261.2,260.56,260.58,7351.0
2016-12-21 13:10:00,260.65,260.88,260.53,260.66,4390.0,260.65,260.88,260.53,260.66,4390.0
2016-12-21 13:15:00,260.54,260.54,260.48,260.48,300.0,260.54,260.54,260.48,260.48,300.0
2016-12-21 13:20:00,260.5,261.0,260.5,261.0,3522.0,260.5,261.0,260.5,261.0,3522.0
2016-12-21 13:25:00,260.94,261.0,260.81,261.0,3911.0,260.94,261.0,260.81,261.0,3911.0
2016-12-21 13:30:00,261.07,261.08,261.07,261.08,300.0,261.07,261.08,261.07,261.08,300.0
2016-12-21 13:35:00,261.2,261.48,260.93,261.17,8200.0,261.2,261.48,260.93,261.17,8200.0
2016-12-21 13:40:00,261.26,261.26,260.9,261.25,2700.0,261.26,261.26,260.9,261.25,2700.0
2016-12-21 13:45:00,261.33,261.33,261.11,261.12,908.0,261.33,261.33,261.11,261.12,908.0
2016-12-21 13:50:00,261.16,261.32,261.15,261.25,3401.0,261.16,261.32,261.15,261.25,3401.0
2016-12-21 13:55:00,261.34,261.39,261.33,261.37,1375.0,261.34,261.39,261.33,261.37,1375.0
2016-12-21 14:00:00,261.42,261.5,261.42,261.5,637.0,261.42,261.5,261.42,261.5,637.0
2016-12-21 14:05:00,261.5,261.54,261.4,261.51,2300.0,261.5,261.54,261.4,261.51,2300.0
2016-12-21 14:10:00,261.5,261.61,261.22,261.22,1900.0,261.5,261.61,261.22,261.22,1900.0
2016-12-21 14:15:00,261.3,261.3,261.28,261.28,200.0,261.3,261.3,261.28,261.28,200.0
2016-12-21 14:20:00,261.31,261.55,261.29,261.29,2100.0,261.31,261.55,261.29,261.29,2100.0
2016-12-21 14:25:00,261.37,261.4,261.05,261.06,1800.0,261.37,261.4,261.05,261.06,1800.0
2016-12-21 14:30:00,261.06,261.06,260.62,260.76,2242.0,261.06,261.06,260.62,260.76,2242.0
2016-12-21 14:35:00,260.68,260.88,260.65,260.8,2110.0,260.68,260.88,260.65,260.8,2110.0
2016-12-21 14:40:00,260.84,260.96,260.75,260.88,2000.0,260.84,260.96,260.75,260.88,2000.0
2016-12-21 14:45:00,260.8,260.87,260.64,260.83,7093.0,260.8,260.87,260.64,260.83,7093.0
2016-12-21 14:50:00,260.78,261.07,260.77,261.07,5526.0,260.78,261.07,260.77,261.07,5526.0
2016-12-21 14:55:00,261.02,261.09,260.83,260.83,2186.0,261.02,261.09,260.83,260.83,2186.0
2016-12-21 15:00:00,260.78,260.9,260.69,260.7,2303.0,260.78,260.9,260.69,260.7,2303.0
2016-12-21 15:05:00,260.88,260.91,260.76,260.91,1500.0,260.88,260.91,260.76,260.91,1500.0
2016-12-21 15:10:00,260.75,261.12,260.71,261.12,5234.0,260.75,261.12,260.71,261.12,5234.0
2016-12-21 15:15:00,261.18,261.61,261.16,261.49,6816.0,261.18,261.61,261.16,261.49,6816.0
2016-12-21 15:20:00,261.56,261.91,261.56,261.91,6549.0,261.56,261.91,261.56,261.91,6549.0
2016-12-21 15:25:00,261.99,262.25,261.87,262.22,12165.0,261.99,262.25,261.87,262.22,12165.0
2016-12-21 15:30:00,262.25,262.5,262.24,262.44,11294.0,262.25,262.5,262.24,262.44,11294.0
2016-12-21 15:35:00,262.47,262.5,262.2,262.35,6877.0,262.47,262.5,262.2,262.35,6877.0
2016-12-21 15:40:00,262.36,262.58,262.36,262.48,5545.0,262.36,262.58,262.36,262.48,5545.0
2016-12-21 15:45:00,262.45,263.2,262.21,263.18,23746.0,262.45,263.2,262.21,263.18,23746.0
2016-12-21 15:50:00,263.11,263.24,262.47,262.54,33831.0,263.11,263.24,262.47,262.54,33831.0
2016-12-21 15:55:00,262.66,263.35,262.54,262.95,65752.0,262.66,263.35,262.54,262.95,65752.0
2016-12-22 09:30:00,263.1,264.0,263.1,263.16,6038.0,263.1,264.0,263.1,263.16,6038.0
2016-12-22 09:35:00,263.5,263.5,261.81,262.11,7821.0,263.5,263.5,261.81,262.11,7821.0
2016-12-22 09:40:00,262.67,263.7,262.67,263.67,5137.0,262.67,263.7,262.67,263.67,5137.0
2016-12-22 09:45:00,263.67,263.78,262.63,262.88,7318.0,263.67,263.78,262.63,262.88,7318.0
2016-12-22 09:50:00,263.05,263.43,262.6,262.6,15253.0,263.05,263.43,262.6,262.6,15253.0
2016-12-22 09:55:00,262.6,263.43,262.5,263.43,7129.0,262.6,263.43,262.5,263.43,7129.0
2016-12-22 10:00:00,263.16,263.27,262.09,262.09,7407.0,263.16,263.27,262.09,262.09,7407.0
2016-12-22 10:05:00,262.22,262.35,261.2,261.2,6299.0,262.22,262.35,261.2,261.2,6299.0
2016-12-22 10:10:00,261.15,261.53,260.96,261.53,6600.0,261.15,261.53,260.96,261.53,6600.0
2016-12-22 10:15:00,261.54,261.97,261.41,261.41,5696.0,261.54,261.97,261.41,261.41,5696.0
2016-12-22 10:20:00,261.43,261.93,261.4,261.81,3490.0,261.43,261.93,261.4,261.81,3490.0
2016-12-22 10:25:00,261.87,262.34,261.39,261.59,11695.0,261.87,262.34,261.39,261.59,11695.0
2016-12-22 10:30:00,261.59,261.85,261.5,261.5,6319.0,261.59,261.85,261.5,261.5,6319.0
2016-12-22 10:35:00,261.57,261.58,261.19,261.28,8063.0,261.57,261.58,261.19,261.28,8063.0
2016-12-22 10:40:00,261.28,261.58,260.9,260.9,5487.0,261.28,261.58,260.9,260.9,5487.0
2016-12-22 10:45:00,260.82,261.04,260.46,260.72,5850.0,260.82,261.04,260.46,260.72,5850.0
2016-12-22 10:50:00,260.73,261.05,260.61,260.62,5865.0,260.73,261.05,260.61,260.62,5865.0
2016-12-22 10:55:00,260.5,260.69,260.05,260.5,13645.0,260.5,260.69,260.05,260.5,13645.0
2016-12-22 11:00:00,260.55,260.71,260.25,260.25,10931.0,260.55,260.71,260.25,260.25,10931.0
2016-12-22 11:05:00,260.25,260.71,260.18,260.44,11077.0,260.25,260.71,260.18,260.44,11077.0
2016-12-22 11:10:00,260.44,260.67,260.43,260.67,1500.0,260.44,260.67,260.43,260.67,1500.0
2016-12-22 11:15:00,260.68,260.81,260.29,260.55,4950.0,260.68,260.81,260.29,260.55,4950.0
2016-12-22 11:20:00,260.54,260.71,260.05,260.11,5311.0,260.54,260.71,260.05,260.11,5311.0
2016-12-22 11:25:00,260.17,260.17,259.11,259.11,7750.0,260.17,260.17,259.11,259.11,7750.0
2016-12-22 11:30:00,259.34,259.8,259.23,259.32,11424.0,259.34,259.8,259.23,259.32,11424.0
2016-12-22 11:35:00,259.42,259.61,259.27,259.27,2400.0,259.42,259.61,259.27,259.27,2400.0
2016-12-22 11:40:00,259.35,259.37,259.14,259.36,4956.0,259.35,259.37,259.14,259.36,4956.0
2016-12-22 11:45:00,259.37,259.81,259.2,259.34,7050.0,259.37,259.81,259.2,259.34,7050.0
2016-12-22 11:50:00,259.67,259.78,259.35,259.35,5374.0,259.67,259.78,259.35,259.35,5374.0
2016-12-22 11:55:00,259.23,259.23,258.41,258.41,8461.0,259.23,259.23,258.41,258.41,8461.0
2016-12-22 12:00:00,258.55,258.75,258.5,258.5,5156.0,258.55,258.75,258.5,258.5,5156.0
2016-12-22 12:05:00,258.55,259.0,258.55,258.88,14155.0,258.55,259.0,258.55,258.88,14155.0
2016-12-22 12:10:00,258.67,258.89,258.66,258.68,2814.0,258.67,258.89,258.66,258.68,2814.0
2016-12-22 12:15:00,258.68,258.68,258.46,258.52,1515.0,258.68,258.68,258.46,258.52,1515.0
2016-12-22 12:20:00,258.55,258.57,257.86,257.86,3925.0,258.55,258.57,257.86,257.86,3925.0
2016-12-22 12:25:00,258.0,258.27,257.98,258.12,3200.0,258.0,258.27,257.98,258.12,3200.0
2016-12-22 12:30:00,258.06,258.73,257.99,258.64,6190.0,258.06,258.73,257.99,258.64,6190.0
2016-12-22 12:35:00,258.73,258.94,258.46,258.61,8564.0,258.73,258.94,258.46,258.61,8564.0
2016-12-22 12:40:00,258.71,259.27,258.71,258.88,5100.0,258.71,259.27,258.71,258.88,5100.0
2016-12-22 12:45:00,259.06,259.51,259.06,259.45,2600.0,259.06,259.51,259.06,259.45,2600.0
2016-12-22 12:50:00,259.19,259.29,259.01,259.02,5605.0,259.19,259.29,259.01,259.02,5605.0
2016-12-22 12:55:00,259.05,259.11,258.84,258.98,2793.0,259.05,259.11,258.84,258.98,2793.0
2016-12-22 13:00:00,259.03,259.03,258.76,258.76,2482.0,259.03,259.03,258.76,258.76,2482.0
2016-12-22 13:05:00,258.65,258.86,258.62,258.72,4099.0,258.65,258.86,258.62,258.72,4099.0
2016-12-22 13:10:00,258.64,258.78,258.45,258.72,5495.0,258.64,258.78,258.45,258.72,5495.0
2016-12-22 13:15:00,258.79,258.83,258.51,258.71,8059.0,258.79,258.83,258.51,258.71,8059.0
2016-12-22 13:20:00,258.57,258.59,258.42,258.42,700.0,258.57,258.59,258.42,258.42,700.0
2016-12-22 13:25:00,258.58,258.6,258.22,258.22,1600.0,258.58,258.6,258.22,258.22,1600.0
2016-12-22 13:30:00,258.19,258.27,258.13,258.18,1150.0,258.19,258.27,258.13,258.18,1150.0
2016-12-22 13:35:00,258.11,258.12,257.83,257.95,2665.0,258.11,258.12,257.83,257.95,2665.0
2016-12-22 13:40:00,257.89,258.09,257.5,258.02,4368.0,257.89,258.09,257.5,258.02,4368.0
2016-12-22 13:45:00,258.0,258.06,257.71,258.06,3300.0,258.0,258.06,257.71,258.06,3300.0
2016-12-22 13:50:00,258.08,258.13,257.88,257.88,6097.0,258.08,258.13,257.88,257.88,6097.0
2016-12-22 13:55:00,257.91,257.94,257.25,257.37,10344.0,257.91,257.94,257.25,257.37,10344.0
2016-12-22 14:00:00,257.38,257.48,257.26,257.31,5670.0,257.38,257.48,257.26,257.31,5670.0
2016-12-22 14:05:00,257.41,257.45,257.26,257.26,2900.0,257.41,257.45,257.26,257.26,2900.0
2016-12-22 14:10:00,257.35,257.81,257.3,257.6,6453.0,257.35,257.81,257.3,257.6,6453.0
2016-12-22 14:15:00,257.62,257.88,257.55,257.88,3500.0,257.62,257.88,257.55,257.88,3500.0
2016-12-22 14:20:00,257.9,257.94,257.83,257.9,6790.0,257.9,257.94,257.83,257.9,6790.0
2016-12-22 14:25:00,257.83,257.84,257.52,257.8,3900.0,257.83,257.84,257.52,257.8,3900.0
2016-12-22 14:30:00,257.62,257.84,257.33,257.38,6580.0,257.62,257.84,257.33,257.38,6580.0
2016-12-22 14:35:00,257.45,257.88,257.44,257.86,13600.0,257.45,257.88,257.44,257.86,13600.0
2016-12-22 14:40:00,257.8,257.8,257.46,257.61,3596.0,257.8,257.8,257.46,257.61,3596.0
2016-12-22 14:45:00,257.69,257.83,257.61,257.62,2765.0,257.69,257.83,257.61,257.62,2765.0
2016-12-22 14:50:00,257.58,257.58,257.31,257.37,2769.0,257.58,257.58,257.31,257.37,2769.0
2016-12-22 14:55:00,257.32,257.56,257.3,257.43,4583.0,257.32,257.56,257.3,257.43,4583.0
2016-12-22 15:00:00,257.46,257.63,257.43,257.43,1374.0,257.46,257.63,257.43,257.43,1374.0
2016-12-22 15:05:00,257.35,257.35,257.0,257.22,6504.0,257.35,257.35,257.0,257.22,6504.0
2016-12-22 15:10:00,257.13,257.23,256.36,256.51,13451.0,257.13,257.23,256.36,256.51,13451.0
2016-12-22 15:15:00,256.57,256.79,256.49,256.75,3700.0,256.57,256.79,256.49,256.75,3700.0
2016-12-22 15:20:00,256.74,256.81,256.62,256.65,3596.0,256.74,256.81,256.62,256.65,3596.0
2016-12-22 15:25:00,256.7,256.96,256.62,256.95,14211.0,256.7,256.96,256.62,256.95,14211.0
2016-12-22 15:30:00,257.02,257.4,257.02,257.39,13636.0,257.02,257.4,257.02,257.39,13636.0
2016-12-22 15:35:00,257.39,257.44,257.13,257.13,13080.0,257.39,257.44,257.13,257.13,13080.0
2016-12-22 15:40:00,257.13,257.3,256.97,257.23,20502.0,257.13,257.3,256.97,257.23,20502.0
2016-12-22 15:45:00,257.12,257.22,256.94,257.06,5962.0,257.12,257.22,256.94,257.06,5962.0
2016-12-22 15:50:00,257.0,257.28,256.98,257.19,9492.0,257.0,257.28,256.98,257.19,9492.0
2016-12-22 15:55:00,257.13,257.54,257.11,257.3,38452.0,257.13,257.54,257.11,257.3,38452.0
2016-12-23 09:30:00,257.25,257.46,257.25,257.45,2979.0,257.25,257.46,257.25,257.45,2979.0
2016-12-23 09:35:00,257.63,258.0,257.63,257.98,2440.0,257.63,258.0,257.63,257.98,2440.0
2016-12-23 09:40:00,257.8,258.06,257.78,257.88,3856.0,257.8,258.06,257.78,257.88,3856.0
2016-12-23 09:45:00,257.96,258.46,257.6,258.46,6003.0,257.96,258.46,257.6,258.46,6003.0
2016-12-23 09:50:00,258.3,258.3,257.38,258.07,10554.0,258.3,258.3,257.38,258.07,10554.0
2016-12-23 09:55:00,257.85,258.01,257.35,257.5,2110.0,257.85,258.01,257.35,257.5,2110.0
2016-12-23 10:00:00,257.38,257.64,256.99,257.08,3698.0,257.38,257.64,256.99,257.08,3698.0
2016-12-23 10:05:00,257.0,257.7,256.61,257.54,6320.0,257.0,257.7,256.61,257.54,6320.0
2016-12-23 10:10:00,257.51,257.51,257.09,257.11,525.0,257.51,257.51,257.09,257.11,525.0
2016-12-23 10:15:00,257.26,257.62,257.05,257.62,3192.0,257.26,257.62,257.05,257.62,3192.0
2016-12-23 10:20:00,257.76,257.97,257.73,257.89,1950.0,257.76,257.97,257.73,257.89,1950.0
2016-12-23 10:25:00,258.05,258.3,257.84,258.05,5065.0,258.05,258.3,257.84,258.05,5065.0
2016-12-23 10:30:00,257.99,257.99,257.63,257.76,2000.0,257.99,257.99,257.63,257.76,2000.0
2016-12-23 10:35:00,258.0,258.01,257.24,257.59,6681.0,258.0,258.01,257.24,257.59,6681.0
2016-12-23 10:40:00,257.52,257.83,257.45,257.82,2200.0,257.52,257.83,257.45,257.82,2200.0
2016-12-23 10:45:00,257.7,257.96,257.5,257.61,2100.0,257.7,257.96,257.5,257.61,2100.0
2016-12-23 10:50:00,257.5,257.5,256.78,256.94,2999.0,257.5,257.5,256.78,256.94,2999.0
2016-12-23 10:55:00,256.83,257.23,256.66,257.07,1596.0,256.83,257.23,256.66,257.07,1596.0
2016-12-23 11:00:00,257.03,257.67,256.97,257.2,7535.0,257.03,257.67,256.97,257.2,7535.0
2016-12-23 11:05:00,257.2,257.36,257.18,257.3,4099.0,257.2,257.36,257.18,257.3,4099.0
2016-12-23 11:10:00,257.32,257.65,257.14,257.45,8962.0,257.32,257.65,257.14,257.45,8962.0
2016-12-23 11:15:00,257.26,257.28,256.68,256.74,1249.0,257.26,257.28,256.68,256.74,1249.0
2016-12-23 11:20:00,256.89,257.47,256.89,257.47,1000.0,256.89,257.47,256.89,257.47,1000.0
2016-12-23 11:25:00,257.29,257.38,257.14,257.38,1800.0,257.29,257.38,257.14,257.38,1800.0
2016-12-23 11:30:00,257.36,257.59,257.35,257.41,4501.0,257.36,257.59,257.35,257.41,4501.0
2016-12-23 11:35:00,257.63,257.67,257.59,257.67,1081.0,257.63,257.67,257.59,257.67,1081.0
2016-12-23 11:40:00,257.65,257.7,257.6,257.66,1500.0,257.65,257.7,257.6,257.66,1500.0
2016-12-23 11:45:00,257.62,257.62,257.49,257.54,1300.0,257.62,257.62,257.49,257.54,1300.0
2016-12-23 11:50:00,257.51,257.53,257.38,257.5,1100.0,257.51,257.53,257.38,257.5,1100.0
2016-12-23 11:55:00,257.4,257.43,257.07,257.07,912.0,257.4,257.43,257.07,257.07,912.0
2016-12-23 12:00:00,256.98,256.99,256.73,256.86,1500.0,256.98,256.99,256.73,256.86,1500.0
2016-12-23 12:05:00,256.84,256.84,256.64,256.75,600.0,256.84,256.84,256.64,256.75,600.0
2016-12-23 12:10:00,256.71,256.71,256.61,256.61,500.0,256.71,256.71,256.61,256.61,500.0
2016-12-23 12:15:00,256.68,256.72,256.37,256.52,1430.0,256.68,256.72,256.37,256.52,1430.0
2016-12-23 12:20:00,256.54,256.67,256.54,256.59,475.0,256.54,256.67,256.54,256.59,475.0
2016-12-23 12:25:00,256.75,256.85,256.73,256.73,1150.0,256.75,256.85,256.73,256.73,1150.0
2016-12-23 12:30:00,256.7,256.97,256.7,256.89,3713.0,256.7,256.97,256.7,256.89,3713.0
2016-12-23 12:35:00,257.09,257.14,256.83,257.04,8900.0,257.09,257.14,256.83,257.04,8900.0
2016-12-23 12:40:00,256.99,257.31,256.99,257.26,2686.0,256.99,257.31,256.99,257.26,2686.0
2016-12-23 12:45:00,257.11,257.21,257.03,257.04,4500.0,257.11,257.21,257.03,257.04,4500.0
2016-12-23 12:50:00,257.1,257.12,257.1,257.12,302.0,257.1,257.12,257.1,257.12,302.0
2016-12-23 12:55:00,257.12,257.12,257.02,257.02,600.0,257.12,257.12,257.02,257.02,600.0
2016-12-23 13:00:00,257.1,257.32,256.91,257.07,6601.0,257.1,257.32,256.91,257.07,6601.0
2016-12-23 13:05:00,257.08,257.19,256.89,257.03,1600.0,257.08,257.19,256.89,257.03,1600.0
2016-12-23 13:10:00,257.12,257.16,256.9,256.9,1706.0,257.12,257.16,256.9,256.9,1706.0
2016-12-23 13:15:00,256.88,256.93,256.83,256.88,738.0,256.88,256.93,256.83,256.88,738.0
2016-12-23 13:20:00,256.94,256.94,256.77,256.77,800.0,256.94,256.94,256.77,256.77,800.0
2016-12-23 13:25:00,256.79,256.92,256.79,256.92,500.0,256.79,256.92,256.79,256.92,500.0
2016-12-23 13:30:00,256.92,257.1,256.92,257.1,1177.0,256.92,257.1,256.92,257.1,1177.0
2016-12-23 13:35:00,257.02,257.33,257.02,257.32,4200.0,257.02,257.33,257.02,257.32,4200.0
2016-12-23 13:40:00,257.31,257.38,257.21,257.21,1800.0,257.31,257.38,257.21,257.21,1800.0
2016-12-23 13:45:00,257.21,257.27,257.1,257.1,550.0,257.21,257.27,257.1,257.1,550.0
2016-12-23 13:50:00,256.98,256.98,256.86,256.95,400.0,256.98,256.98,256.86,256.95,400.0
2016-12-23 13:55:00,256.98,256.98,256.66,256.76,2554.0,256.98,256.98,256.66,256.76,2554.0
2016-12-23 14:00:00,256.77,256.84,256.59,256.7,2400.0,256.77,256.84,256.59,256.7,2400.0
2016-12-23 14:05:00,256.58,256.77,256.42,256.42,5213.0,256.58,256.77,256.42,256.42,5213.0
2016-12-23 14:10:00,256.42,256.59,256.09,256.18,2584.0,256.42,256.59,256.09,256.18,2584.0
2016-12-23 14:15:00,256.23,256.24,256.1,256.12,1038.0,256.23,256.24,256.1,256.12,1038.0
2016-12-23 14:20:00,256.12,256.13,255.83,256.01,3139.0,256.12,256.13,255.83,256.01,3139.0
2016-12-23 14:25:00,256.02,256.16,255.89,256.04,1566.0,256.02,256.16,255.89,256.04,1566.0
2016-12-23 14:30:00,256.13,256.44,256.1,256.1,9558.0,256.13,256.44,256.1,256.1,9558.0
2016-12-23 14:35:00,256.33,256.4,256.02,256.4,3725.0,256.33,256.4,256.02,256.4,3725.0
2016-12-23 14:40:00,256.39,256.59,256.21,256.59,5700.0,256.39,256.59,256.21,256.59,5700.0
2016-12-23 14:45:00,256.56,256.6,256.37,256.6,3229.0,256.56,256.6,256.37,256.6,3229.0
2016-12-23 14:50:00,256.53,256.69,256.36,256.45,8800.0,256.53,256.69,256.36,256.45,8800.0
2016-12-23 14:55:00,256.51,256.69,256.42,256.69,7980.0,256.51,256.69,256.42,256.69,7980.0
2016-12-23 15:00:00,256.64,256.97,256.64,256.81,2928.0,256.64,256.97,256.64,256.81,2928.0
2016-12-23 15:05:00,256.92,256.92,256.68,256.83,1000.0,256.92,256.92,256.68,256.83,1000.0
2016-12-23 15:10:00,256.87,256.9,256.74,256.83,2600.0,256.87,256.9,256.74,256.83,2600.0
2016-12-23 15:15:00,256.82,257.1,256.82,257.1,1900.0,256.82,257.1,256.82,257.1,1900.0
2016-12-23 15:20:00,257.0,257.15,256.95,257.15,4215.0,257.0,257.15,256.95,257.15,4215.0
2016-12-23 15:25:00,257.24,257.31,257.06,257.2,5601.0,257.24,257.31,257.06,257.2,5601.0
2016-12-23 15:30:00,257.23,257.27,256.93,256.93,2435.0,257.23,257.27,256.93,256.93,2435.0
2016-12-23 15:35:00,256.88,257.0,256.82,256.97,1700.0,256.88,257.0,256.82,256.97,1700.0
2016-12-23 15:40:00,257.09,257.09,256.91,257.03,2334.0,257.09,257.09,256.91,257.03,2334.0
2016-12-23 15:45:00,257.08,257.15,256.96,257.08,3740.0,257.08,257.15,256.96,257.08,3740.0
2016-12-23 15:50:00,257.08,257.25,257.03,257.19,4055.0,257.08,257.25,257.03,257.19,4055.0
2016-12-23 15:55:00,257.16,257.18,256.84,256.86,10654.0,257.16,257.18,256.84,256.86,10654.0
2016-12-27 09:30:00,257.99,259.5,257.68,259.33,9922.0,257.99,259.5,257.68,259.33,9922.0
2016-12-27 09:35:00,259.23,259.23,258.48,258.64,5020.0,259.23,259.23,258.48,258.64,5020.0
2016-12-27 09:40:00,258.51,258.65,257.82,257.95,4058.0,258.51,258.65,257.82,257.95,4058.0
2016-12-27 09:45:00,257.72,259.08,257.71,259.05,7613.0,257.72,259.08,257.71,259.05,7613.0
2016-12-27 09:50:00,259.26,259.75,258.95,259.56,3366.0,259.26,259.75,258.95,259.56,3366.0
2016-12-27 09:55:00,259.59,260.4,259.59,260.4,9986.0,259.59,260.4,259.59,260.4,9986.0
2016-12-27 10:00:00,260.22,260.4,259.81,259.88,5127.0,260.22,260.4,259.81,259.88,5127.0
2016-12-27 10:05:00,259.68,260.0,259.49,260.0,4827.0,259.68,260.0,259.49,260.0,4827.0
2016-12-27 10:10:00,260.09,260.09,259.56,259.56,1947.0,260.09,260.09,259.56,259.56,1947.0
2016-12-27 10:15:00,259.66,259.73,259.3,259.69,5314.0,259.66,259.73,259.3,259.69,5314.0
2016-12-27 10:20:00,259.65,259.95,259.65,259.82,3330.0,259.65,259.95,259.65,259.82,3330.0
2016-12-27 10:25:00,259.76,259.76,259.25,259.26,1575.0,259.76,259.76,259.25,259.26,1575.0
2016-12-27 10:30:00,259.44,259.71,259.35,259.56,1850.0,259.44,259.71,259.35,259.56,1850.0
2016-12-27 10:35:00,259.63,259.81,259.22,259.78,9498.0,259.63,259.81,259.22,259.78,9498.0
2016-12-27 10:40:00,259.78,259.93,259.6,259.71,7462.0,259.78,259.93,259.6,259.71,7462.0
2016-12-27 10:45:00,259.7,259.75,259.7,259.75,500.0,259.7,259.75,259.7,259.75,500.0
2016-12-27 10:50:00,259.87,259.96,259.71,259.95,6824.0,259.87,259.96,259.71,259.95,6824.0
2016-12-27 10:55:00,259.86,259.9,259.52,259.6,4408.0,259.86,259.9,259.52,259.6,4408.0
2016-12-27 11:00:00,259.7,259.82,259.5,259.5,790.0,259.7,259.82,259.5,259.5,790.0
2016-12-27 11:05:00,259.5,259.6,259.23,259.38,2250.0,259.5,259.6,259.23,259.38,2250.0
2016-12-27 11:10:00,259.39,259.52,259.27,259.52,2755.0,259.39,259.52,259.27,259.52,2755.0
2016-12-27 11:15:00,259.55,259.68,259.25,259.37,3000.0,259.55,259.68,259.25,259.37,3000.0
2016-12-27 11:20:00,259.37,259.51,259.31,259.45,2707.0,259.37,259.51,259.31,259.45,2707.0
2016-12-27 11:25:00,259.42,259.79,259.41,259.79,2779.0,259.42,259.79,259.41,259.79,2779.0
2016-12-27 11:30:00,259.63,259.89,259.62,259.7,3000.0,259.63,259.89,259.62,259.7,3000.0
2016-12-27 11:35:00,259.7,259.73,259.37,259.37,3600.0,259.7,259.73,259.37,259.37,3600.0
2016-12-27 11:40:00,259.54,259.71,259.43,259.54,4100.0,259.54,259.71,259.43,259.54,4100.0
2016-12-27 11:45:00,259.56,259.82,259.56,259.77,2237.0,259.56,259.82,259.56,259.77,2237.0
2016-12-27 11:50:00,259.69,259.85,259.45,259.5,3445.0,259.69,259.85,259.45,259.5,3445.0
2016-12-27 11:55:00,259.63,259.9,259.51,259.82,1675.0,259.63,259.9,259.51,259.82,1675.0
2016-12-27 12:00:00,259.74,259.77,259.38,259.41,1100.0,259.74,259.77,259.38,259.41,1100.0
2016-12-27 12:05:00,259.31,259.66,259.31,259.64,1600.0,259.31,259.66,259.31,259.64,1600.0
2016-12-27 12:10:00,259.6,259.61,259.41,259.51,3300.0,259.6,259.61,259.41,259.51,3300.0
2016-12-27 12:15:00,259.36,259.41,259.31,259.36,1800.0,259.36,259.41,259.31,259.36,1800.0
2016-12-27 12:20:00,259.26,259.36,259.09,259.09,2642.0,259.26,259.36,259.09,259.09,2642.0
2016-12-27 12:25:00,259.22,259.22,259.05,259.08,1200.0,259.22,259.22,259.05,259.08,1200.0
2016-12-27 12:30:00,259.24,259.29,258.94,259.0,11542.0,259.24,259.29,258.94,259.0,11542.0
2016-12-27 12:35:00,258.83,258.83,258.37,258.71,2440.0,258.83,258.83,258.37,258.71,2440.0
2016-12-27 12:40:00,258.44,258.82,258.44,258.82,2339.0,258.44,258.82,258.44,258.82,2339.0
2016-12-27 12:45:00,258.61,258.61,258.61,258.61,100.0,258.61,258.61,258.61,258.61,100.0
2016-12-27 12:50:00,258.6,258.75,258.6,258.63,500.0,258.6,258.75,258.6,258.63,500.0
2016-12-27 12:55:00,258.63,258.78,258.61,258.78,2425.0,258.63,258.78,258.61,258.78,2425.0
2016-12-27 13:00:00,258.79,258.79,258.7,258.79,500.0,258.79,258.79,258.7,258.79,500.0
2016-12-27 13:05:00,258.69,258.72,258.35,258.45,3000.0,258.69,258.72,258.35,258.45,3000.0
2016-12-27 13:10:00,258.31,258.45,258.31,258.32,900.0,258.31,258.45,258.31,258.32,900.0
2016-12-27 13:15:00,258.38,258.53,258.33,258.41,1485.0,258.38,258.53,258.33,258.41,1485.0
2016-12-27 13:20:00,258.33,258.33,258.1,258.1,2219.0,258.33,258.33,258.1,258.1,2219.0
2016-12-27 13:25:00,258.05,258.29,258.05,258.19,3654.0,258.05,258.29,258.05,258.19,3654.0
2016-12-27 13:30:00,258.18,258.22,258.1,258.2,1500.0,258.18,258.22,258.1,258.2,1500.0
2016-12-27 13:35:00,258.14,258.14,257.9,258.05,2077.0,258.14,258.14,257.9,258.05,2077.0
2016-12-27 13:40:00,257.94,258.13,257.9,258.13,2077.0,257.94,258.13,257.9,258.13,2077.0
2016-12-27 13:45:00,258.11,258.31,258.11,258.19,2061.0,258.11,258.31,258.11,258.19,2061.0
2016-12-27 13:50:00,258.19,258.47,257.91,258.11,7250.0,258.19,258.47,257.91,258.11,7250.0
2016-12-27 13:55:00,258.07,258.3,258.01,258.27,1225.0,258.07,258.3,258.01,258.27,1225.0
2016-12-27 14:00:00,258.2,258.39,257.94,258.18,7005.0,258.2,258.39,257.94,258.18,7005.0
2016-12-27 14:05:00,258.17,258.41,258.15,258.26,5397.0,258.17,258.41,258.15,258.26,5397.0
2016-12-27 14:10:00,258.16,258.26,257.9,258.1,2850.0,258.16,258.26,257.9,258.1,2850.0
2016-12-27 14:15:00,258.03,258.49,257.89,258.37,2340.0,258.03,258.49,257.89,258.37,2340.0
2016-12-27 14:20:00,258.31,258.34,258.29,258.29,1000.0,258.31,258.34,258.29,258.29,1000.0
2016-12-27 14:25:00,258.5,258.7,258.37,258.6,1811.0,258.5,258.7,258.37,258.6,1811.0
2016-12-27 14:30:00,258.47,258.47,258.27,258.38,1200.0,258.47,258.47,258.27,258.38,1200.0
2016-12-27 14:35:00,258.32,258.44,258.2,258.34,2400.0,258.32,258.44,258.2,258.34,2400.0
2016-12-27 14:40:00,258.23,258.39,258.17,258.26,3110.0,258.23,258.39,258.17,258.26,3110.0
2016-12-27 14:45:00,258.33,258.46,258.17,258.25,2386.0,258.33,258.46,258.17,258.25,2386.0
2016-12-27 14:50:00,258.25,258.36,257.99,257.99,3815.0,258.25,258.36,257.99,257.99,3815.0
2016-12-27 14:55:00,257.97,258.23,257.9,258.15,17727.0,257.97,258.23,257.9,258.15,17727.0
2016-12-27 15:00:00,258.1,258.67,258.1,258.66,3731.0,258.1,258.67,258.1,258.66,3731.0
2016-12-27 15:05:00,258.69,258.87,258.64,258.87,1093.0,258.69,258.87,258.64,258.87,1093.0
2016-12-27 15:10:00,258.79,258.88,258.61,258.68,3068.0,258.79,258.88,258.61,258.68,3068.0
2016-12-27 15:15:00,258.65,258.69,258.63,258.63,1400.0,258.65,258.69,258.63,258.63,1400.0
2016-12-27 15:20:00,258.73,258.82,258.72,258.77,3127.0,258.73,258.82,258.72,258.77,3127.0
2016-12-27 15:25:00,258.76,258.85,258.76,258.82,2820.0,258.76,258.85,258.76,258.82,2820.0
2016-12-27 15:30:00,258.83,258.92,258.72,258.8,6479.0,258.83,258.92,258.72,258.8,6479.0
2016-12-27 15:35:00,258.9,258.96,258.51,258.62,4302.0,258.9,258.96,258.51,258.62,4302.0
2016-12-27 15:40:00,258.62,258.73,258.54,258.66,4010.0,258.62,258.73,258.54,258.66,4010.0
2016-12-27 15:45:00,258.58,258.64,258.27,258.27,5214.0,258.58,258.64,258.27,258.27,5214.0
2016-12-27 15:50:00,258.39,258.76,258.34,258.76,7943.0,258.39,258.76,258.34,258.76,7943.0
2016-12-27 15:55:00,258.7,258.82,258.54,258.73,26908.0,258.7,258.82,258.54,258.73,26908.0
2016-12-28 09:30:00,258.9,259.45,258.9,259.1,4065.0,258.9,259.45,258.9,259.1,4065.0
2016-12-28 09:35:00,259.07,259.47,258.35,258.36,7237.0,259.07,259.47,258.35,258.36,7237.0
2016-12-28 09:40:00,257.78,257.78,257.25,257.25,1040.0,257.78,257.78,257.25,257.25,1040.0
2016-12-28 09:45:00,257.26,257.45,256.77,256.87,14498.0,257.26,257.45,256.77,256.87,14498.0
2016-12-28 09:50:00,256.76,256.84,255.75,255.84,11930.0,256.76,256.84,255.75,255.84,11930.0
2016-12-28 09:55:00,255.87,255.89,255.25,255.3,4295.0,255.87,255.89,255.25,255.3,4295.0
2016-12-28 10:00:00,255.25,255.31,254.44,255.31,20907.0,255.25,255.31,254.44,255.31,20907.0
2016-12-28 10:05:00,255.07,255.57,254.84,254.92,15200.0,255.07,255.57,254.84,254.92,15200.0
2016-12-28 10:10:00,254.99,255.08,254.44,254.67,9015.0,254.99,255.08,254.44,254.67,9015.0
2016-12-28 10:15:00,254.7,254.7,254.25,254.41,4190.0,254.7,254.7,254.25,254.41,4190.0
2016-12-28 10:20:00,254.51,255.6,254.51,255.04,5068.0,254.51,255.6,254.51,255.04,5068.0
2016-12-28 10:25:00,255.16,255.5,254.7,255.5,2921.0,255.16,255.5,254.7,255.5,2921.0
2016-12-28 10:30:00,255.55,255.68,255.44,255.64,5250.0,255.55,255.68,255.44,255.64,5250.0
2016-12-28 10:35:00,255.59,255.79,255.56,255.78,1748.0,255.59,255.79,255.56,255.78,1748.0
2016-12-28 10:40:00,255.63,255.63,255.45,255.52,1200.0,255.63,255.63,255.45,255.52,1200.0
2016-12-28 10:45:00,255.61,255.65,255.41,255.65,1600.0,255.61,255.65,255.41,255.65,1600.0
2016-12-28 10:50:00,255.51,255.58,255.08,255.43,5194.0,255.51,255.58,255.08,255.43,5194.0
2016-12-28 10:55:00,255.6,255.6,255.3,255.3,2050.0,255.6,255.6,255.3,255.3,2050.0
2016-12-28 11:00:00,255.24,255.99,255.23,255.99,4900.0,255.24,255.99,255.23,255.99,4900.0
2016-12-28 11:05:00,255.95,256.36,255.95,256.15,2279.0,255.95,256.36,255.95,256.15,2279.0
2016-12-28 11:10:00,256.05,256.63,256.04,256.59,13173.0,256.05,256.63,256.04,256.59,13173.0
2016-12-28 11:15:00,256.71,256.84,256.67,256.84,1500.0,256.71,256.84,256.67,256.84,1500.0
2016-12-28 11:20:00,256.88,257.29,256.84,256.84,6035.0,256.88,257.29,256.84,256.84,6035.0
2016-12-28 11:25:00,256.91,257.34,256.88,256.97,6742.0,256.91,257.34,256.88,256.97,6742.0
2016-12-28 11:30:00,256.88,256.97,256.88,256.97,300.0,256.88,256.97,256.88,256.97,300.0
2016-12-28 11:35:00,256.88,256.88,256.59,256.59,4370.0,256.88,256.88,256.59,256.59,4370.0
2016-12-28 11:40:00,256.51,256.63,256.4,256.4,3113.0,256.51,256.63,256.4,256.4,3113.0
2016-12-28 11:45:00,256.47,257.0,256.4,257.0,4800.0,256.47,257.0,256.4,257.0,4800.0
2016-12-28 11:50:00,257.0,257.1,256.96,257.01,1755.0,257.0,257.1,256.96,257.01,1755.0
2016-12-28 11:55:00,256.88,257.09,256.87,256.99,6701.0,256.88,257.09,256.87,256.99,6701.0
2016-12-28 12:00:00,256.99,256.99,256.26,256.26,6325.0,256.99,256.99,256.26,256.26,6325.0
2016-12-28 12:05:00,256.07,256.3,256.07,256.3,1200.0,256.07,256.3,256.07,256.3,1200.0
2016-12-28 12:10:00,256.28,256.34,255.8,256.05,6364.0,256.28,256.34,255.8,256.05,6364.0
2016-12-28 12:15:00,256.07,256.09,255.7,255.7,725.0,256.07,256.09,255.7,255.7,725.0
2016-12-28 12:20:00,255.68,255.73,255.57,255.73,1005.0,255.68,255.73,255.57,255.73,1005.0
2016-12-28 12:25:00,255.72,255.97,255.71,255.88,2300.0,255.72,255.97,255.71,255.88,2300.0
2016-12-28 12:30:00,255.84,256.35,255.84,256.05,6249.0,255.84,256.35,255.84,256.05,6249.0
2016-12-28 12:35:00,256.1,256.1,256.1,256.1,100.0,256.1,256.1,256.1,256.1,100.0
2016-12-28 12:40:00,256.02,256.07,255.97,255.97,1981.0,256.02,256.07,255.97,255.97,1981.0
2016-12-28 12:45:00,255.67,255.67,255.62,255.62,1000.0,255.67,255.67,255.62,255.62,1000.0
2016-12-28 12:50:00,255.55,255.84,255.54,255.84,1600.0,255.55,255.84,255.54,255.84,1600.0
2016-12-28 12:55:00,255.96,255.96,255.55,255.76,5224.0,255.96,255.96,255.55,255.76,5224.0
2016-12-28 13:00:00,255.78,255.82,255.73,255.76,800.0,255.78,255.82,255.73,255.76,800.0
2016-12-28 13:05:00,255.78,255.89,255.78,255.85,700.0,255.78,255.89,255.78,255.85,700.0
2016-12-28 13:10:00,255.76,255.76,255.46,255.53,11554.0,255.76,255.76,255.46,255.53,11554.0
2016-12-28 13:15:00,255.48,255.48,255.34,255.43,2606.0,255.48,255.48,255.34,255.43,2606.0
2016-12-28 13:20:00,255.32,255.42,255.17,255.3,6347.0,255.32,255.42,255.17,255.3,6347.0
2016-12-28 13:25:00,255.17,255.32,255.09,255.22,3368.0,255.17,255.32,255.09,255.22,3368.0
2016-12-28 13:30:00,255.28,255.28,255.19,255.22,1600.0,255.28,255.28,255.19,255.22,1600.0
2016-12-28 13:35:00,255.28,255.52,255.28,255.46,3300.0,255.28,255.52,255.28,255.46,3300.0
2016-12-28 13:40:00,255.54,255.59,255.34,255.51,3800.0,255.54,255.59,255.34,255.51,3800.0
2016-12-28 13:45:00,255.46,255.67,255.28,255.28,5203.0,255.46,255.67,255.28,255.28,5203.0
2016-12-28 13:50:00,255.27,255.27,255.18,255.24,1500.0,255.27,255.27,255.18,255.24,1500.0
2016-12-28 13:55:00,255.25,255.47,255.21,255.46,5389.0,255.25,255.47,255.21,255.46,5389.0
2016-12-28 14:00:00,255.39,255.74,255.39,255.63,4600.0,255.39,255.74,255.39,255.63,4600.0
2016-12-28 14:05:00,255.48,255.57,255.41,255.52,4934.0,255.48,255.57,255.41,255.52,4934.0
2016-12-28 14:10:00,255.51,255.62,255.34,255.5,2274.0,255.51,255.62,255.34,255.5,2274.0
2016-12-28 14:15:00,255.39,255.52,255.39,255.44,1704.0,255.39,255.52,255.39,255.44,1704.0
2016-12-28 14:20:00,255.34,255.35,255.09,255.11,945.0,255.34,255.35,255.09,255.11,945.0
2016-12-28 14:25:00,255.2,255.35,255.2,255.35,1300.0,255.2,255.35,255.2,255.35,1300.0
2016-12-28 14:30:00,255.25,255.37,255.24,255.37,1004.0,255.25,255.37,255.24,255.37,1004.0
2016-12-28 14:35:00,255.32,255.39,255.22,255.35,2445.0,255.32,255.39,255.22,255.35,2445.0
2016-12-28 14:40:00,255.38,255.43,255.0,255.15,5580.0,255.38,255.43,255.0,255.15,5580.0
2016-12-28 14:45:00,255.25,255.25,255.17,255.22,1400.0,255.25,255.25,255.17,255.22,1400.0
2016-12-28 14:50:00,255.13,255.2,255.04,255.05,1066.0,255.13,255.2,255.04,255.05,1066.0
2016-12-28 14:55:00,255.2,255.2,255.07,255.08,1870.0,255.2,255.2,255.07,255.08,1870.0
2016-12-28 15:00:00,255.16,255.58,255.12,255.58,2770.0,255.16,255.58,255.12,255.58,2770.0
2016-12-28 15:05:00,255.58,255.62,255.41,255.59,3159.0,255.58,255.62,255.41,255.59,3159.0
2016-12-28 15:10:00,255.57,255.68,255.54,255.55,800.0,255.57,255.68,255.54,255.55,800.0
2016-12-28 15:15:00,255.56,255.65,255.56,255.65,2400.0,255.56,255.65,255.56,255.65,2400.0
2016-12-28 15:20:00,255.67,255.72,255.67,255.68,1199.0,255.67,255.72,255.67,255.68,1199.0
2016-12-28 15:25:00,255.76,255.8,255.62,255.71,4025.0,255.76,255.8,255.62,255.71,4025.0
2016-12-28 15:30:00,255.69,255.69,255.48,255.62,4299.0,255.69,255.69,255.48,255.62,4299.0
2016-12-28 15:35:00,255.49,255.59,255.44,255.54,3413.0,255.49,255.59,255.44,255.54,3413.0
2016-12-28 15:40:00,255.57,255.64,255.52,255.61,2916.0,255.57,255.64,255.52,255.61,2916.0
2016-12-28 15:45:00,255.63,255.74,255.59,255.71,3609.0,255.63,255.74,255.59,255.71,3609.0
2016-12-28 15:50:00,255.75,255.79,255.59,255.69,4790.0,255.75,255.79,255.59,255.69,4790.0
2016-12-28 15:55:00,255.81,256.03,255.61,255.75,17772.0,255.81,256.03,255.61,255.75,17772.0
2016-12-29 09:30:00,254.91,258.03,254.91,258.03,7174.0,254.91,258.03,254.91,258.03,7174.0
2016-12-29 09:35:00,257.71,258.0,256.98,257.9,2620.0,257.71,258.0,256.98,257.9,2620.0
2016-12-29 09:40:00,257.63,257.72,257.22,257.22,4746.0,257.63,257.72,257.22,257.22,4746.0
2016-12-29 09:45:00,257.28,257.47,257.12,257.38,801.0,257.28,257.47,257.12,257.38,801.0
2016-12-29 09:50:00,256.97,257.4,256.96,257.4,2750.0,256.97,257.4,256.96,257.4,2750.0
2016-12-29 09:55:00,256.94,257.4,256.94,257.22,2150.0,256.94,257.4,256.94,257.22,2150.0
2016-12-29 10:00:00,257.25,257.72,257.25,257.37,900.0,257.25,257.72,257.25,257.37,900.0
2016-12-29 10:05:00,257.52,257.92,257.39,257.79,6850.0,257.52,257.92,257.39,257.79,6850.0
2016-12-29 10:10:00,257.89,258.0,257.53,257.98,9511.0,257.89,258.0,257.53,257.98,9511.0
2016-12-29 10:15:00,257.99,258.21,257.8,257.92,8301.0,257.99,258.21,257.8,257.92,8301.0
2016-12-29 10:20:00,257.69,257.95,257.39,257.95,2400.0,257.69,257.95,257.39,257.95,2400.0
2016-12-29 10:25:00,257.76,258.21,257.76,257.87,3504.0,257.76,258.21,257.76,257.87,3504.0
2016-12-29 10:30:00,257.92,257.95,257.65,257.83,1001.0,257.92,257.95,257.65,257.83,1001.0
2016-12-29 10:35:00,257.83,257.95,257.41,257.41,3203.0,257.83,257.95,257.41,257.41,3203.0
2016-12-29 10:40:00,257.4,257.4,257.09,257.37,1500.0,257.4,257.4,257.09,257.37,1500.0
2016-12-29 10:45:00,257.36,257.59,256.9,256.99,2469.0,257.36,257.59,256.9,256.99,2469.0
2016-12-29 10:50:00,257.06,257.06,256.57,256.57,2500.0,257.06,257.06,256.57,256.57,2500.0
2016-12-29 10:55:00,256.65,256.68,256.07,256.41,10575.0,256.65,256.68,256.07,256.41,10575.0
2016-12-29 11:00:00,256.15,256.16,255.77,255.97,1925.0,256.15,256.16,255.77,255.97,1925.0
2016-12-29 11:05:00,255.93,255.93,255.68,255.68,1201.0,255.93,255.93,255.68,255.68,1201.0
2016-12-29 11:10:00,255.72,255.99,255.69,255.99,1515.0,255.72,255.99,255.69,255.99,1515.0
2016-12-29 11:15:00,255.96,256.04,255.63,255.89,2965.0,255.96,256.04,255.63,255.89,2965.0
2016-12-29 11:20:00,255.92,256.05,255.91,256.05,2400.0,255.92,256.05,255.91,256.05,2400.0
2016-12-29 11:25:00,256.2,256.2,255.86,256.16,3300.0,256.2,256.2,255.86,256.16,3300.0
2016-12-29 11:30:00,256.03,256.39,256.02,256.39,2950.0,256.03,256.39,256.02,256.39,2950.0
2016-12-29 11:35:00,256.37,256.61,256.18,256.18,5100.0,256.37,256.61,256.18,256.18,5100.0
2016-12-29 11:40:00,256.37,256.43,256.0,256.14,6253.0,256.37,256.43,256.0,256.14,6253.0
2016-12-29 11:45:00,256.1,256.1,255.97,256.06,1100.0,256.1,256.1,255.97,256.06,1100.0
2016-12-29 11:50:00,256.06,256.3,255.93,256.3,1300.0,256.06,256.3,255.93,256.3,1300.0
2016-12-29 11:55:00,256.3,256.37,256.18,256.37,1150.0,256.3,256.37,256.18,256.37,1150.0
2016-12-29 12:00:00,256.26,256.36,256.19,256.35,800.0,256.26,256.36,256.19,256.35,800.0
2016-12-29 12:05:00,256.3,256.3,255.93,255.94,2200.0,256.3,256.3,255.93,255.94,2200.0
2016-12-29 12:10:00,255.93,255.99,255.87,255.87,1550.0,255.93,255.99,255.87,255.87,1550.0
2016-12-29 12:15:00,255.85,256.16,255.85,256.05,1500.0,255.85,256.16,255.85,256.05,1500.0
2016-12-29 12:20:00,256.14,256.43,256.14,256.35,1200.0,256.14,256.43,256.14,256.35,1200.0
2016-12-29 12:25:00,256.31,256.58,256.31,256.58,500.0,256.31,256.58,256.31,256.58,500.0
2016-12-29 12:30:00,256.6,256.69,256.59,256.64,7645.0,256.6,256.69,256.59,256.64,7645.0
2016-12-29 12:35:00,256.74,257.26,256.67,256.91,6990.0,256.74,257.26,256.67,256.91,6990.0
2016-12-29 12:40:00,256.89,257.13,256.83,256.86,15382.0,256.89,257.13,256.83,256.86,15382.0
2016-12-29 12:45:00,256.95,257.32,256.95,257.32,500.0,256.95,257.32,256.95,257.32,500.0
2016-12-29 12:50:00,257.22,257.46,257.17,257.45,2500.0,257.22,257.46,257.17,257.45,2500.0
2016-12-29 12:55:00,257.5,257.57,257.11,257.11,3089.0,257.5,257.57,257.11,257.11,3089.0
2016-12-29 13:00:00,257.05,257.17,256.79,256.79,1800.0,257.05,257.17,256.79,256.79,1800.0
2016-12-29 13:05:00,256.64,256.7,256.62,256.69,3750.0,256.64,256.7,256.62,256.69,3750.0
2016-12-29 13:10:00,256.68,257.05,256.64,257.05,3268.0,256.68,257.05,256.64,257.05,3268.0
2016-12-29 13:15:00,257.01,257.06,256.87,256.87,679.0,257.01,257.06,256.87,256.87,679.0
2016-12-29 13:20:00,256.94,256.94,256.65,256.78,1000.0,256.94,256.94,256.65,256.78,1000.0
2016-12-29 13:25:00,256.64,256.65,256.63,256.64,1700.0,256.64,256.65,256.63,256.64,1700.0
2016-12-29 13:30:00,256.64,256.71,256.62,256.65,3510.0,256.64,256.71,256.62,256.65,3510.0
2016-12-29 13:35:00,256.64,256.68,256.63,256.68,1305.0,256.64,256.68,256.63,256.68,1305.0
2016-12-29 13:40:00,256.65,256.88,256.65,256.88,1855.0,256.65,256.88,256.65,256.88,1855.0
2016-12-29 13:45:00,256.88,256.93,256.88,256.93,800.0,256.88,256.93,256.88,256.93,800.0
2016-12-29 13:50:00,256.94,257.02,256.85,256.85,1675.0,256.94,257.02,256.85,256.85,1675.0
2016-12-29 13:55:00,256.9,256.9,256.75,256.75,976.0,256.9,256.9,256.75,256.75,976.0
2016-12-29 14:00:00,256.76,256.9,256.65,256.9,1703.0,256.76,256.9,256.65,256.9,1703.0
2016-12-29 14:05:00,257.01,257.02,257.0,257.02,1100.0,257.01,257.02,257.0,257.02,1100.0
2016-12-29 14:10:00,257.0,257.25,256.88,257.2,5000.0,257.0,257.25,256.88,257.2,5000.0
2016-12-29 14:15:00,257.1,257.1,257.07,257.1,1775.0,257.1,257.1,257.07,257.1,1775.0
2016-12-29 14:20:00,257.01,257.08,257.01,257.07,1000.0,257.01,257.08,257.01,257.07,1000.0
2016-12-29 14:25:00,257.11,257.12,257.0,257.11,2000.0,257.11,257.12,257.0,257.11,2000.0
2016-12-29 14:30:00,257.08,257.46,257.05,257.28,8731.0,257.08,257.46,257.05,257.28,8731.0
2016-12-29 14:35:00,257.23,257.27,257.04,257.24,1000.0,257.23,257.27,257.04,257.24,1000.0
2016-12-29 14:40:00,257.31,257.4,257.21,257.4,1967.0,257.31,257.4,257.21,257.4,1967.0
2016-12-29 14:45:00,257.37,257.48,257.27,257.27,2768.0,257.37,257.48,257.27,257.27,2768.0
2016-12-29 14:50:00,257.23,257.56,257.23,257.56,1605.0,257.23,257.56,257.23,257.56,1605.0
2016-12-29 14:55:00,257.56,257.56,257.56,257.56,0.0,257.56,257.56,257.56,257.56,0.0
2016-12-29 15:00:00,257.54,257.67,257.47,257.66,3050.0,257.54,257.67,257.47,257.66,3050.0
2016-12-29 15:05:00,257.61,257.61,257.32,257.33,1000.0,257.61,257.61,257.32,257.33,1000.0
2016-12-29 15:10:00,257.4,257.52,257.38,257.43,4062.0,257.4,257.52,257.38,257.43,4062.0
2016-12-29 15:15:00,257.48,257.63,257.32,257.52,3547.0,257.48,257.63,257.32,257.52,3547.0
2016-12-29 15:20:00,257.33,257.33,257.33,257.33,100.0,257.33,257.33,257.33,257.33,100.0
2016-12-29 15:25:00,257.52,257.52,257.33,257.34,300.0,257.52,257.52,257.33,257.34,300.0
2016-12-29 15:30:00,257.39,257.51,257.33,257.39,2391.0,257.39,257.51,257.33,257.39,2391.0
2016-12-29 15:35:00,257.46,257.47,257.16,257.17,2606.0,257.46,257.47,257.16,257.17,2606.0
2016-12-29 15:40:00,257.27,257.29,257.07,257.07,2795.0,257.27,257.29,257.07,257.07,2795.0
2016-12-29 15:45:00,257.09,257.23,257.03,257.03,1824.0,257.09,257.23,257.03,257.03,1824.0
2016-12-29 15:50:00,257.03,257.19,256.99,257.07,5461.0,257.03,257.19,256.99,257.07,5461.0
2016-12-29 15:55:00,257.12,257.4,256.98,257.39,18505.0,257.12,257.4,256.98,257.39,18505.0
2016-12-30 09:30:00,258.16,258.16,256.75,256.75,7353.0,258.16,258.16,256.75,256.75,7353.0
2016-12-30 09:35:00,257.35,257.75,256.75,256.75,2900.0,257.35,257.75,256.75,256.75,2900.0
2016-12-30 09:40:00,256.62,256.74,255.65,255.83,5849.0,256.62,256.74,255.65,255.83,5849.0
2016-12-30 09:45:00,255.83,256.1,255.8,255.91,10108.0,255.83,256.1,255.8,255.91,10108.0
2016-12-30 09:50:00,255.92,256.08,255.8,256.08,7725.0,255.92,256.08,255.8,256.08,7725.0
2016-12-30 09:55:00,256.02,256.52,255.75,256.02,6759.0,256.02,256.52,255.75,256.02,6759.0
2016-12-30 10:00:00,255.8,256.1,255.75,256.01,9075.0,255.8,256.1,255.75,256.01,9075.0
2016-12-30 10:05:00,256.07,256.55,256.01,256.01,5281.0,256.07,256.55,256.01,256.01,5281.0
2016-12-30 10:10:00,255.91,255.92,255.79,255.83,800.0,255.91,255.92,255.79,255.83,800.0
2016-12-30 10:15:00,255.68,255.7,255.27,255.39,2958.0,255.68,255.7,255.27,255.39,2958.0
2016-12-30 10:20:00,255.33,255.48,255.05,255.05,3252.0,255.33,255.48,255.05,255.05,3252.0
2016-12-30 10:25:00,255.0,255.25,254.91,255.25,4511.0,255.0,255.25,254.91,255.25,4511.0
2016-12-30 10:30:00,255.48,255.78,255.48,255.59,2309.0,255.48,255.78,255.48,255.59,2309.0
2016-12-30 10:35:00,255.6,256.11,255.6,255.99,6684.0,255.6,256.11,255.6,255.99,6684.0
2016-12-30 10:40:00,255.88,255.98,255.83,255.92,500.0,255.88,255.98,255.83,255.92,500.0
2016-12-30 10:45:00,255.79,256.23,255.79,256.2,2154.0,255.79,256.23,255.79,256.2,2154.0
2016-12-30 10:50:00,256.25,256.59,256.22,256.56,3472.0,256.25,256.59,256.22,256.56,3472.0
2016-12-30 10:55:00,256.64,257.41,256.54,257.0,10875.0,256.64,257.41,256.54,257.0,10875.0
2016-12-30 11:00:00,257.11,257.11,256.71,256.79,1100.0,257.11,257.11,256.71,256.79,1100.0
2016-12-30 11:05:00,256.69,256.69,255.99,256.0,3100.0,256.69,256.69,255.99,256.0,3100.0
2016-12-30 11:10:00,256.0,256.0,255.56,255.65,1700.0,256.0,256.0,255.56,255.65,1700.0
2016-12-30 11:15:00,255.81,256.66,255.79,256.66,5309.0,255.81,256.66,255.79,256.66,5309.0
2016-12-30 11:20:00,256.63,256.79,256.32,256.66,7170.0,256.63,256.79,256.32,256.66,7170.0
2016-12-30 11:25:00,256.6,256.84,256.6,256.82,1419.0,256.6,256.84,256.6,256.82,1419.0
2016-12-30 11:30:00,256.83,257.02,256.77,256.89,500.0,256.83,257.02,256.77,256.89,500.0
2016-12-30 11:35:00,256.98,257.0,256.86,256.86,700.0,256.98,257.0,256.86,256.86,700.0
2016-12-30 11:40:00,256.95,257.05,256.81,256.94,1650.0,256.95,257.05,256.81,256.94,1650.0
2016-12-30 11:45:00,256.94,257.0,256.85,256.85,1400.0,256.94,257.0,256.85,256.85,1400.0
2016-12-30 11:50:00,256.65,256.9,256.6,256.6,3027.0,256.65,256.9,256.6,256.6,3027.0
2016-12-30 11:55:00,256.45,256.45,256.45,256.45,200.0,256.45,256.45,256.45,256.45,200.0
2016-12-30 12:00:00,256.31,256.41,256.01,256.07,2617.0,256.31,256.41,256.01,256.07,2617.0
2016-12-30 12:05:00,255.8,255.93,255.7,255.77,4800.0,255.8,255.93,255.7,255.77,4800.0
2016-12-30 12:10:00,255.8,255.81,255.62,255.67,900.0,255.8,255.81,255.62,255.67,900.0
2016-12-30 12:15:00,255.62,255.62,255.51,255.51,200.0,255.62,255.62,255.51,255.51,200.0
2016-12-30 12:20:00,255.46,255.6,255.45,255.45,1200.0,255.46,255.6,255.45,255.45,1200.0
2016-12-30 12:25:00,255.49,255.58,255.3,255.31,4258.0,255.49,255.58,255.3,255.31,4258.0
2016-12-30 12:30:00,255.32,255.49,254.81,255.21,11042.0,255.32,255.49,254.81,255.21,11042.0
2016-12-30 12:35:00,255.21,255.27,255.1,255.27,1750.0,255.21,255.27,255.1,255.27,1750.0
2016-12-30 12:40:00,255.27,255.36,255.09,255.26,1800.0,255.27,255.36,255.09,255.26,1800.0
2016-12-30 12:45:00,255.22,255.22,255.01,255.01,600.0,255.22,255.22,255.01,255.01,600.0
2016-12-30 12:50:00,255.13,255.13,254.75,254.83,1500.0,255.13,255.13,254.75,254.83,1500.0
2016-12-30 12:55:00,254.8,255.04,254.8,255.01,1019.0,254.8,255.04,254.8,255.01,1019.0
2016-12-30 13:00:00,255.05,255.35,255.05,255.35,3314.0,255.05,255.35,255.05,255.35,3314.0
2016-12-30 13:05:00,255.26,255.45,255.17,255.21,4067.0,255.26,255.45,255.17,255.21,4067.0
2016-12-30 13:10:00,255.25,255.31,255.09,255.14,2100.0,255.25,255.31,255.09,255.14,2100.0
2016-12-30 13:15:00,255.14,255.18,255.13,255.18,1100.0,255.14,255.18,255.13,255.18,1100.0
2016-12-30 13:20:00,255.21,255.42,255.19,255.3,3888.0,255.21,255.42,255.19,255.3,3888.0
2016-12-30 13:25:00,255.26,255.41,255.26,255.26,1250.0,255.26,255.41,255.26,255.26,1250.0
2016-12-30 13:30:00,255.37,255.4,255.23,255.23,500.0,255.37,255.4,255.23,255.23,500.0
2016-12-30 13:35:00,255.3,255.46,255.24,255.24,1077.0,255.3,255.46,255.24,255.24,1077.0
2016-12-30 13:40:00,255.24,255.36,255.13,255.36,379.0,255.24,255.36,255.13,255.36,379.0
2016-12-30 13:45:00,255.21,255.22,255.05,255.05,715.0,255.21,255.22,255.05,255.05,715.0
2016-12-30 13:50:00,254.91,255.19,254.91,255.1,4069.0,254.91,255.19,254.91,255.1,4069.0
2016-12-30 13:55:00,255.18,255.18,254.57,254.74,4471.0,255.18,255.18,254.57,254.74,4471.0
2016-12-30 14:00:00,254.61,254.81,254.61,254.72,1100.0,254.61,254.81,254.61,254.72,1100.0
2016-12-30 14:05:00,254.76,254.86,254.37,254.37,3661.0,254.76,254.86,254.37,254.37,3661.0
2016-12-30 14:10:00,254.51,254.59,254.24,254.49,1612.0,254.51,254.59,254.24,254.49,1612.0
2016-12-30 14:15:00,254.41,254.66,254.36,254.66,4146.0,254.41,254.66,254.36,254.66,4146.0
2016-12-30 14:20:00,254.58,254.58,254.58,254.58,400.0,254.58,254.58,254.58,254.58,400.0
2016-12-30 14:25:00,254.56,254.57,254.41,254.41,300.0,254.56,254.57,254.41,254.41,300.0
2016-12-30 14:30:00,254.4,254.46,254.29,254.46,1600.0,254.4,254.46,254.29,254.46,1600.0
2016-12-30 14:35:00,254.44,254.44,254.34,254.34,1100.0,254.44,254.44,254.34,254.34,1100.0
2016-12-30 14:40:00,254.34,254.37,254.25,254.3,1500.0,254.34,254.37,254.25,254.3,1500.0
2016-12-30 14:45:00,254.37,254.37,253.95,253.95,2952.0,254.37,254.37,253.95,253.95,2952.0
2016-12-30 14:50:00,253.89,254.09,253.82,254.09,4685.0,253.89,254.09,253.82,254.09,4685.0
2016-12-30 14:55:00,254.02,254.02,253.77,253.77,1615.0,254.02,254.02,253.77,253.77,1615.0
2016-12-30 15:00:00,253.83,253.95,253.62,253.95,1612.0,253.83,253.95,253.62,253.95,1612.0
2016-12-30 15:05:00,254.02,254.33,254.0,254.25,1661.0,254.02,254.33,254.0,254.25,1661.0
2016-12-30 15:10:00,254.16,254.7,254.16,254.58,5850.0,254.16,254.7,254.16,254.58,5850.0
2016-12-30 15:15:00,254.68,254.95,254.64,254.94,3965.0,254.68,254.95,254.64,254.94,3965.0
2016-12-30 15:20:00,254.87,254.92,254.73,254.73,1978.0,254.87,254.92,254.73,254.73,1978.0
2016-12-30 15:25:00,254.8,255.0,254.79,254.95,1382.0,254.8,255.0,254.79,254.95,1382.0
2016-12-30 15:30:00,255.14,255.25,255.04,255.19,2910.0,255.14,255.25,255.04,255.19,2910.0
2016-12-30 15:35:00,255.01,255.13,254.78,254.8,2873.0,255.01,255.13,254.78,254.8,2873.0
2016-12-30 15:40:00,254.82,254.83,254.48,254.5,3730.0,254.82,254.83,254.48,254.5,3730.0
2016-12-30 15:45:00,254.52,254.71,254.46,254.64,3800.0,254.52,254.71,254.46,254.64,3800.0
2016-12-30 15:50:00,254.53,254.53,254.25,254.35,4967.0,254.53,254.53,254.25,254.35,4967.0
2016-12-30 15:55:00,254.37,255.15,254.37,254.94,20713.0,254.37,255.15,254.37,254.94,20713.0
2017-01-03 09:30:00,256.4,258.81,256.2,258.8,25033.0,256.4,258.81,256.2,258.8,25033.0
2017-01-03 09:35:00,258.98,259.75,258.23,258.23,9823.0,258.98,259.75,258.23,258.23,9823.0
2017-01-03 09:40:00,258.23,259.3,258.21,258.7,16831.0,258.23,259.3,258.21,258.7,16831.0
2017-01-03 09:45:00,258.97,259.34,258.56,258.83,12199.0,258.97,259.34,258.56,258.83,12199.0
2017-01-03 09:50:00,258.85,258.85,258.41,258.41,2330.0,258.85,258.85,258.41,258.41,2330.0
2017-01-03 09:55:00,258.41,258.6,258.04,258.6,3400.0,258.41,258.6,258.04,258.6,3400.0
2017-01-03 10:00:00,258.65,259.22,258.65,259.1,9536.0,258.65,259.22,258.65,259.1,9536.0
2017-01-03 10:05:00,259.07,259.82,259.07,259.58,11409.0,259.07,259.82,259.07,259.58,11409.0
2017-01-03 10:10:00,259.52,259.52,259.23,259.41,4800.0,259.52,259.52,259.23,259.41,4800.0
2017-01-03 10:15:00,259.51,259.55,259.04,259.37,5600.0,259.51,259.55,259.04,259.37,5600.0
2017-01-03 10:20:00,259.43,260.0,259.04,259.68,11034.0,259.43,260.0,259.04,259.68,11034.0
2017-01-03 10:25:00,259.97,260.32,259.84,260.32,5463.0,259.97,260.32,259.84,260.32,5463.0
2017-01-03 10:30:00,260.2,260.58,259.86,260.08,14054.0,260.2,260.58,259.86,260.08,14054.0
2017-01-03 10:35:00,259.76,259.77,258.38,258.38,3058.0,259.76,259.77,258.38,258.38,3058.0
2017-01-03 10:40:00,258.35,258.58,258.09,258.09,3200.0,258.35,258.58,258.09,258.09,3200.0
2017-01-03 10:45:00,257.98,257.98,257.4,257.4,6197.0,257.98,257.98,257.4,257.4,6197.0
2017-01-03 10:50:00,257.45,257.8,257.42,257.8,5518.0,257.45,257.8,257.42,257.8,5518.0
2017-01-03 10:55:00,257.8,257.83,257.26,257.44,3900.0,257.8,257.83,257.26,257.44,3900.0
2017-01-03 11:00:00,257.5,257.76,257.13,257.6,10974.0,257.5,257.76,257.13,257.6,10974.0
2017-01-03 11:05:00,257.8,257.96,257.6,257.87,1400.0,257.8,257.96,257.6,257.87,1400.0
2017-01-03 11:10:00,257.74,257.74,257.4,257.5,1902.0,257.74,257.74,257.4,257.5,1902.0
2017-01-03 11:15:00,257.42,257.61,256.85,256.91,5828.0,257.42,257.61,256.85,256.91,5828.0
2017-01-03 11:20:00,257.01,257.03,256.8,256.8,1810.0,257.01,257.03,256.8,256.8,1810.0
2017-01-03 11:25:00,256.78,257.79,256.78,257.79,20976.0,256.78,257.79,256.78,257.79,20976.0
2017-01-03 11:30:00,257.98,258.3,257.81,258.3,944.0,257.98,258.3,257.81,258.3,944.0
2017-01-03 11:35:00,258.36,258.45,257.55,257.55,6000.0,258.36,258.45,257.55,257.55,6000.0
2017-01-03 11:40:00,257.46,257.46,256.85,256.86,2316.0,257.46,257.46,256.85,256.86,2316.0
2017-01-03 11:45:00,256.88,257.03,256.74,256.91,12040.0,256.88,257.03,256.74,256.91,12040.0
2017-01-03 11:50:00,256.76,257.66,256.76,257.42,3000.0,256.76,257.66,256.76,257.42,3000.0
2017-01-03 11:55:00,257.45,257.8,257.35,257.8,7918.0,257.45,257.8,257.35,257.8,7918.0
2017-01-03 12:00:00,257.61,257.72,257.5,257.5,1100.0,257.61,257.72,257.5,257.5,1100.0
2017-01-03 12:05:00,257.5,257.64,257.4,257.56,9657.0,257.5,257.64,257.4,257.56,9657.0
2017-01-03 12:10:00,257.7,258.0,257.69,257.85,4110.0,257.7,258.0,257.69,257.85,4110.0
2017-01-03 12:15:00,257.98,258.39,257.85,258.12,3222.0,257.98,258.39,257.85,258.12,3222.0
2017-01-03 12:20:00,257.95,258.02,257.63,257.66,9483.0,257.95,258.02,257.63,257.66,9483.0
2017-01-03 12:25:00,257.74,257.89,257.54,257.54,3272.0,257.74,257.89,257.54,257.54,3272.0
2017-01-03 12:30:00,257.21,257.71,257.0,257.33,4095.0,257.21,257.71,257.0,257.33,4095.0
2017-01-03 12:35:00,257.68,257.75,257.41,257.41,1200.0,257.68,257.75,257.41,257.41,1200.0
2017-01-03 12:40:00,257.47,257.47,257.15,257.17,1457.0,257.47,257.47,257.15,257.17,1457.0
2017-01-03 12:45:00,256.93,257.03,256.5,256.91,7286.0,256.93,257.03,256.5,256.91,7286.0
2017-01-03 12:50:00,256.85,257.3,256.69,256.87,5600.0,256.85,257.3,256.69,256.87,5600.0
2017-01-03 12:55:00,256.95,257.02,256.62,256.75,4100.0,256.95,257.02,256.62,256.75,4100.0
2017-01-03 13:00:00,256.61,257.05,256.61,256.81,3518.0,256.61,257.05,256.61,256.81,3518.0
2017-01-03 13:05:00,256.73,256.78,256.32,256.71,11700.0,256.73,256.78,256.32,256.71,11700.0
2017-01-03 13:10:00,256.64,256.64,256.31,256.31,1678.0,256.64,256.64,256.31,256.31,1678.0
2017-01-03 13:15:00,256.2,256.55,256.2,256.26,3200.0,256.2,256.55,256.2,256.26,3200.0
2017-01-03 13:20:00,256.27,257.1,256.27,256.79,4800.0,256.27,257.1,256.27,256.79,4800.0
2017-01-03 13:25:00,256.84,257.12,256.61,256.87,5823.0,256.84,257.12,256.61,256.87,5823.0
2017-01-03 13:30:00,256.93,257.06,256.66,256.66,2050.0,256.93,257.06,256.66,256.66,2050.0
2017-01-03 13:35:00,256.69,256.83,256.6,256.61,1500.0,256.69,256.83,256.6,256.61,1500.0
2017-01-03 13:40:00,256.69,256.73,256.29,256.7,3286.0,256.69,256.73,256.29,256.7,3286.0
2017-01-03 13:45:00,256.82,256.94,256.49,256.78,5109.0,256.82,256.94,256.49,256.78,5109.0
2017-01-03 13:50:00,256.82,256.82,256.63,256.63,200.0,256.82,256.82,256.63,256.63,200.0
2017-01-03 13:55:00,256.75,256.88,256.57,256.76,6015.0,256.75,256.88,256.57,256.76,6015.0
2017-01-03 14:00:00,256.71,257.0,256.71,256.85,1499.0,256.71,257.0,256.71,256.85,1499.0
2017-01-03 14:05:00,256.8,256.99,256.69,256.73,2938.0,256.8,256.99,256.69,256.73,2938.0
2017-01-03 14:10:00,256.68,256.88,256.67,256.84,4740.0,256.68,256.88,256.67,256.84,4740.0
2017-01-03 14:15:00,256.92,256.98,256.89,256.98,670.0,256.92,256.98,256.89,256.98,670.0
2017-01-03 14:20:00,256.85,257.07,256.83,256.91,5628.0,256.85,257.07,256.83,256.91,5628.0
2017-01-03 14:25:00,256.95,256.95,256.76,256.84,2127.0,256.95,256.95,256.76,256.84,2127.0
2017-01-03 14:30:00,256.75,256.75,256.38,256.62,2825.0,256.75,256.75,256.38,256.62,2825.0
2017-01-03 14:35:00,256.71,256.71,256.14,256.49,2300.0,256.71,256.71,256.14,256.49,2300.0
2017-01-03 14:40:00,256.49,256.49,256.25,256.25,6700.0,256.49,256.49,256.25,256.25,6700.0
2017-01-03 14:45:00,256.23,256.34,256.23,256.26,884.0,256.23,256.34,256.23,256.26,884.0
2017-01-03 14:50:00,256.26,256.27,256.11,256.27,7564.0,256.26,256.27,256.11,256.27,7564.0
2017-01-03 14:55:00,256.25,256.38,256.1,256.35,4600.0,256.25,256.38,256.1,256.35,4600.0
2017-01-03 15:00:00,256.32,256.43,256.32,256.41,4837.0,256.32,256.43,256.32,256.41,4837.0
2017-01-03 15:05:00,256.3,256.36,256.11,256.2,5100.0,256.3,256.36,256.11,256.2,5100.0
2017-01-03 15:10:00,256.17,256.34,255.99,256.23,6341.0,256.17,256.34,255.99,256.23,6341.0
2017-01-03 15:15:00,256.04,256.25,255.87,256.06,3970.0,256.04,256.25,255.87,256.06,3970.0
2017-01-03 15:20:00,255.94,256.0,255.8,255.9,2500.0,255.94,256.0,255.8,255.9,2500.0
2017-01-03 15:25:00,255.92,256.01,255.66,255.66,4500.0,255.92,256.01,255.66,255.66,4500.0
2017-01-03 15:30:00,255.67,256.17,255.61,256.17,5035.0,255.67,256.17,255.61,256.17,5035.0
2017-01-03 15:35:00,256.16,256.3,255.97,256.3,8423.0,256.16,256.3,255.97,256.3,8423.0
2017-01-03 15:40:00,256.3,256.48,256.21,256.41,8638.0,256.3,256.48,256.21,256.41,8638.0
2017-01-03 15:45:00,256.57,257.14,256.5,257.09,3565.0,256.57,257.14,256.5,257.09,3565.0
2017-01-03 15:50:00,256.94,257.12,256.75,257.08,21414.0,256.94,257.12,256.75,257.08,21414.0
2017-01-03 15:55:00,257.07,257.11,256.56,256.66,29937.0,257.07,257.11,256.56,256.66,29937.0
2017-01-04 09:30:00,257.08,258.24,257.08,258.06,5616.0,257.08,258.24,257.08,258.06,5616.0
2017-01-04 09:35:00,258.25,259.39,258.09,259.0,14125.0,258.25,259.39,258.09,259.0,14125.0
2017-01-04 09:40:00,259.0,259.11,258.31,258.31,4547.0,259.0,259.11,258.31,258.31,4547.0
2017-01-04 09:45:00,258.43,259.02,258.19,259.02,4600.0,258.43,259.02,258.19,259.02,4600.0
2017-01-04 09:50:00,258.88,259.74,258.74,259.17,3851.0,258.88,259.74,258.74,259.17,3851.0
2017-01-04 09:55:00,259.31,259.75,259.08,259.68,24207.0,259.31,259.75,259.08,259.68,24207.0
2017-01-04 10:00:00,259.57,259.75,259.32,259.63,11757.0,259.57,259.75,259.32,259.63,11757.0
2017-01-04 10:05:00,259.65,259.95,259.36,259.78,8300.0,259.65,259.95,259.36,259.78,8300.0
2017-01-04 10:10:00,259.78,259.96,259.3,259.81,13983.0,259.78,259.96,259.3,259.81,13983.0
2017-01-04 10:15:00,259.98,260.38,259.41,260.01,12426.0,259.98,260.38,259.41,260.01,12426.0
2017-01-04 10:20:00,260.1,260.31,259.86,260.2,6900.0,260.1,260.31,259.86,260.2,6900.0
2017-01-04 10:25:00,260.17,260.48,260.16,260.28,3524.0,260.17,260.48,260.16,260.28,3524.0
2017-01-04 10:30:00,260.26,260.92,260.08,260.74,8988.0,260.26,260.92,260.08,260.74,8988.0
2017-01-04 10:35:00,260.71,260.78,260.35,260.77,2500.0,260.71,260.78,260.35,260.77,2500.0
2017-01-04 10:40:00,260.69,260.94,260.46,260.9,6911.0,260.69,260.94,260.46,260.9,6911.0
2017-01-04 10:45:00,260.88,261.38,260.46,261.0,25525.0,260.88,261.38,260.46,261.0,25525.0
2017-01-04 10:50:00,261.11,261.13,260.85,260.91,6670.0,261.11,261.13,260.85,260.91,6670.0
2017-01-04 10:55:00,260.84,261.04,260.61,260.67,9675.0,260.84,261.04,260.61,260.67,9675.0
2017-01-04 11:00:00,260.7,260.96,260.67,260.94,3738.0,260.7,260.96,260.67,260.94,3738.0
2017-01-04 11:05:00,261.14,261.29,260.93,261.03,2842.0,261.14,261.29,260.93,261.03,2842.0
2017-01-04 11:10:00,260.95,261.3,260.95,261.14,1597.0,260.95,261.3,260.95,261.14,1597.0
2017-01-04 11:15:00,261.16,261.2,260.5,260.5,3327.0,261.16,261.2,260.5,260.5,3327.0
2017-01-04 11:20:00,260.5,260.95,260.45,260.95,3951.0,260.5,260.95,260.45,260.95,3951.0
2017-01-04 11:25:00,260.81,261.03,260.54,260.69,9290.0,260.81,261.03,260.54,260.69,9290.0
2017-01-04 11:30:00,260.68,261.05,260.56,260.75,5369.0,260.68,261.05,260.56,260.75,5369.0
2017-01-04 11:35:00,260.8,261.01,260.8,260.93,2423.0,260.8,261.01,260.8,260.93,2423.0
2017-01-04 11:40:00,260.95,261.26,260.88,261.26,2886.0,260.95,261.26,260.88,261.26,2886.0
2017-01-04 11:45:00,261.14,261.59,261.11,261.35,4415.0,261.14,261.59,261.11,261.35,4415.0
2017-01-04 11:50:00,261.3,261.3,260.98,260.98,1300.0,261.3,261.3,260.98,260.98,1300.0
2017-01-04 11:55:00,261.09,261.33,261.03,261.33,8258.0,261.09,261.33,261.03,261.33,8258.0
2017-01-04 12:00:00,261.24,261.51,261.23,261.51,3044.0,261.24,261.51,261.23,261.51,3044.0
2017-01-04 12:05:00,261.55,261.55,261.28,261.4,900.0,261.55,261.55,261.28,261.4,900.0
2017-01-04 12:10:00,261.37,261.46,261.25,261.46,1400.0,261.37,261.46,261.25,261.46,1400.0
2017-01-04 12:15:00,261.47,261.47,261.03,261.06,7100.0,261.47,261.47,261.03,261.06,7100.0
2017-01-04 12:20:00,261.13,261.31,260.96,261.14,8554.0,261.13,261.31,260.96,261.14,8554.0
2017-01-04 12:25:00,261.19,261.27,260.99,261.02,7828.0,261.19,261.27,260.99,261.02,7828.0
2017-01-04 12:30:00,261.01,261.05,260.74,260.91,2600.0,261.01,261.05,260.74,260.91,2600.0
2017-01-04 12:35:00,260.98,261.06,260.83,260.9,8195.0,260.98,261.06,260.83,260.9,8195.0
2017-01-04 12:40:00,260.85,261.2,260.72,261.12,19838.0,260.85,261.2,260.72,261.12,19838.0
2017-01-04 12:45:00,261.11,261.5,260.97,261.22,10050.0,261.11,261.5,260.97,261.22,10050.0
2017-01-04 12:50:00,261.31,261.32,261.07,261.07,1400.0,261.31,261.32,261.07,261.07,1400.0
2017-01-04 12:55:00,261.14,261.5,261.02,261.27,5000.0,261.14,261.5,261.02,261.27,5000.0
2017-01-04 13:00:00,261.42,261.65,261.34,261.57,4426.0,261.42,261.65,261.34,261.57,4426.0
2017-01-04 13:05:00,261.6,261.8,261.6,261.8,3500.0,261.6,261.8,261.6,261.8,3500.0
2017-01-04 13:10:00,261.8,261.83,261.37,261.55,12118.0,261.8,261.83,261.37,261.55,12118.0
2017-01-04 13:15:00,261.64,261.64,261.44,261.59,2076.0,261.64,261.64,261.44,261.59,2076.0
2017-01-04 13:20:00,261.56,261.56,261.14,261.23,11308.0,261.56,261.56,261.14,261.23,11308.0
2017-01-04 13:25:00,261.19,261.47,261.19,261.28,3800.0,261.19,261.47,261.19,261.28,3800.0
2017-01-04 13:30:00,261.33,261.65,261.3,261.52,8787.0,261.33,261.65,261.3,261.52,8787.0
2017-01-04 13:35:00,261.46,261.46,261.12,261.12,7443.0,261.46,261.46,261.12,261.12,7443.0
2017-01-04 13:40:00,261.03,261.03,260.9,260.99,1907.0,261.03,261.03,260.9,260.99,1907.0
2017-01-04 13:45:00,260.98,261.03,260.86,261.03,500.0,260.98,261.03,260.86,261.03,500.0
2017-01-04 13:50:00,260.94,261.0,260.94,261.0,300.0,260.94,261.0,260.94,261.0,300.0
2017-01-04 13:55:00,261.07,261.11,260.72,260.72,2648.0,261.07,261.11,260.72,260.72,2648.0
2017-01-04 14:00:00,260.81,260.81,260.61,260.61,1301.0,260.81,260.81,260.61,260.61,1301.0
2017-01-04 14:05:00,260.82,260.82,260.57,260.62,600.0,260.82,260.82,260.57,260.62,600.0
2017-01-04 14:10:00,260.43,260.91,260.43,260.86,4800.0,260.43,260.91,260.43,260.86,4800.0
2017-01-04 14:15:00,260.86,260.89,260.71,260.73,3213.0,260.86,260.89,260.71,260.73,3213.0
2017-01-04 14:20:00,260.73,260.79,260.39,260.39,14048.0,260.73,260.79,260.39,260.39,14048.0
2017-01-04 14:25:00,260.39,260.77,260.39,260.75,977.0,260.39,260.77,260.39,260.75,977.0
2017-01-04 14:30:00,260.7,260.98,260.7,260.93,2625.0,260.7,260.98,260.7,260.93,2625.0
2017-01-04 14:35:00,260.8,260.93,260.77,260.85,2092.0,260.8,260.93,260.77,260.85,2092.0
2017-01-04 14:40:00,260.81,260.83,260.53,260.8,4417.0,260.81,260.83,260.53,260.8,4417.0
2017-01-04 14:45:00,260.71,260.79,260.58,260.68,4841.0,260.71,260.79,260.58,260.68,4841.0
2017-01-04 14:50:00,260.64,260.64,260.33,260.34,5450.0,260.64,260.64,260.33,260.34,5450.0
2017-01-04 14:55:00,260.48,260.67,260.26,260.59,6693.0,260.48,260.67,260.26,260.59,6693.0
2017-01-04 15:00:00,260.48,260.94,260.45,260.94,1900.0,260.48,260.94,260.45,260.94,1900.0
2017-01-04 15:05:00,260.89,260.91,260.77,260.79,3217.0,260.89,260.91,260.77,260.79,3217.0
2017-01-04 15:10:00,260.81,261.29,260.81,261.28,4100.0,260.81,261.29,260.81,261.28,4100.0
2017-01-04 15:15:00,261.29,261.49,261.24,261.32,2900.0,261.29,261.49,261.24,261.32,2900.0
2017-01-04 15:20:00,261.32,261.32,260.94,260.94,3040.0,261.32,261.32,260.94,260.94,3040.0
2017-01-04 15:25:00,260.88,261.09,260.78,261.09,4638.0,260.88,261.09,260.78,261.09,4638.0
2017-01-04 15:30:00,260.98,261.05,260.72,260.81,5915.0,260.98,261.05,260.72,260.81,5915.0
2017-01-04 15:35:00,260.9,260.96,260.82,260.96,6582.0,260.9,260.96,260.82,260.96,6582.0
2017-01-04 15:40:00,260.99,261.04,260.73,260.98,6920.0,260.99,261.04,260.73,260.98,6920.0
2017-01-04 15:45:00,261.05,261.1,260.79,260.82,13382.0,261.05,261.1,260.79,260.82,13382.0
2017-01-04 15:50:00,260.84,261.08,260.84,260.95,11542.0,260.84,261.08,260.84,260.95,11542.0
2017-01-04 15:55:00,260.99,261.09,260.82,260.92,25465.0,260.99,261.09,260.82,260.92,25465.0
2017-01-05 09:30:00,259.84,260.4,258.41,260.4,17593.0,259.84,260.4,258.41,260.4,17593.0
2017-01-05 09:35:00,260.71,260.79,259.41,259.98,2225.0,260.71,260.79,259.41,259.98,2225.0
2017-01-05 09:40:00,259.52,260.79,259.52,260.75,81528.0,259.52,260.79,259.52,260.75,81528.0
2017-01-05 09:45:00,261.05,261.9,260.12,260.87,111524.0,261.05,261.9,260.12,260.87,111524.0
2017-01-05 09:50:00,260.85,260.85,259.28,260.0,18795.0,260.85,260.85,259.28,260.0,18795.0
2017-01-05 09:55:00,260.02,261.41,260.01,260.92,4500.0,260.02,261.41,260.01,260.92,4500.0
2017-01-05 10:00:00,260.95,260.95,259.85,259.91,9073.0,260.95,260.95,259.85,259.91,9073.0
2017-01-05 10:05:00,260.0,260.93,260.0,260.22,9202.0,260.0,260.93,260.0,260.22,9202.0
2017-01-05 10:10:00,260.21,260.5,260.14,260.24,18016.0,260.21,260.5,260.14,260.24,18016.0
2017-01-05 10:15:00,260.4,260.88,260.2,260.36,15034.0,260.4,260.88,260.2,260.36,15034.0
2017-01-05 10:20:00,260.4,261.55,260.36,261.43,27320.0,260.4,261.55,260.36,261.43,27320.0
2017-01-05 10:25:00,261.62,261.67,261.22,261.55,16919.0,261.62,261.67,261.22,261.55,16919.0
2017-01-05 10:30:00,261.67,262.25,261.64,261.99,35270.0,261.67,262.25,261.64,261.99,35270.0
2017-01-05 10:35:00,261.85,262.24,261.8,262.07,21161.0,261.85,262.24,261.8,262.07,21161.0
2017-01-05 10:40:00,262.05,262.15,260.86,260.99,13367.0,262.05,262.15,260.86,260.99,13367.0
2017-01-05 10:45:00,260.95,261.1,260.6,260.85,12931.0,260.95,261.1,260.6,260.85,12931.0
2017-01-05 10:50:00,260.84,261.05,260.65,260.65,7561.0,260.84,261.05,260.65,260.65,7561.0
2017-01-05 10:55:00,260.55,261.07,260.52,260.97,3083.0,260.55,261.07,260.52,260.97,3083.0
2017-01-05 11:00:00,260.75,261.11,260.38,261.11,4443.0,260.75,261.11,260.38,261.11,4443.0
2017-01-05 11:05:00,260.94,260.94,260.55,260.71,9023.0,260.94,260.94,260.55,260.71,9023.0
2017-01-05 11:10:00,260.86,261.05,260.68,260.94,28738.0,260.86,261.05,260.68,260.94,28738.0
2017-01-05 11:15:00,260.84,260.95,260.46,260.73,2184.0,260.84,260.95,260.46,260.73,2184.0
2017-01-05 11:20:00,260.58,261.05,260.35,260.91,12249.0,260.58,261.05,260.35,260.91,12249.0
2017-01-05 11:25:00,260.88,261.0,260.59,260.64,12049.0,260.88,261.0,260.59,260.64,12049.0
2017-01-05 11:30:00,260.68,261.0,260.6,260.89,13936.0,260.68,261.0,260.6,260.89,13936.0
2017-01-05 11:35:00,260.96,261.1,260.75,261.06,13400.0,260.96,261.1,260.75,261.06,13400.0
2017-01-05 11:40:00,260.91,261.14,260.7,260.9,10302.0,260.91,261.14,260.7,260.9,10302.0
2017-01-05 11:45:00,260.93,261.11,260.89,260.89,3228.0,260.93,261.11,260.89,260.89,3228.0
2017-01-05 11:50:00,260.93,261.07,260.79,260.86,6171.0,260.93,261.07,260.79,260.86,6171.0
2017-01-05 11:55:00,260.94,261.1,260.84,261.0,15124.0,260.94,261.1,260.84,261.0,15124.0
2017-01-05 12:00:00,260.91,261.05,260.75,261.05,6534.0,260.91,261.05,260.75,261.05,6534.0
2017-01-05 12:05:00,261.07,261.07,260.91,260.91,2320.0,261.07,261.07,260.91,260.91,2320.0
2017-01-05 12:10:00,260.94,261.08,260.87,261.08,8270.0,260.94,261.08,260.87,261.08,8270.0
2017-01-05 12:15:00,261.21,261.65,261.21,261.45,4209.0,261.21,261.65,261.21,261.45,4209.0
2017-01-05 12:20:00,261.48,261.48,261.14,261.3,5783.0,261.48,261.48,261.14,261.3,5783.0
2017-01-05 12:25:00,261.36,261.36,261.15,261.15,1580.0,261.36,261.36,261.15,261.15,1580.0
2017-01-05 12:30:00,261.22,261.23,261.01,261.1,6972.0,261.22,261.23,261.01,261.1,6972.0
2017-01-05 12:35:00,261.28,261.28,261.04,261.12,2800.0,261.28,261.28,261.04,261.12,2800.0
2017-01-05 12:40:00,261.09,261.21,261.06,261.21,1400.0,261.09,261.21,261.06,261.21,1400.0
2017-01-05 12:45:00,261.21,261.51,261.19,261.51,3610.0,261.21,261.51,261.19,261.51,3610.0
2017-01-05 12:50:00,261.45,261.6,261.45,261.45,1300.0,261.45,261.6,261.45,261.45,1300.0
2017-01-05 12:55:00,261.33,261.38,261.2,261.33,3100.0,261.33,261.38,261.2,261.33,3100.0
2017-01-05 13:00:00,261.27,261.38,261.2,261.38,1006.0,261.27,261.38,261.2,261.38,1006.0
2017-01-05 13:05:00,261.2,261.4,261.16,261.17,1500.0,261.2,261.4,261.16,261.17,1500.0
2017-01-05 13:10:00,261.23,261.4,261.11,261.11,2933.0,261.23,261.4,261.11,261.11,2933.0
2017-01-05 13:15:00,261.34,261.34,261.17,261.2,2246.0,261.34,261.34,261.17,261.2,2246.0
2017-01-05 13:20:00,261.18,261.26,261.1,261.24,3100.0,261.18,261.26,261.1,261.24,3100.0
2017-01-05 13:25:00,261.26,261.5,261.21,261.43,10880.0,261.26,261.5,261.21,261.43,10880.0
2017-01-05 13:30:00,261.5,261.76,261.4,261.65,7229.0,261.5,261.76,261.4,261.65,7229.0
2017-01-05 13:35:00,261.63,262.07,261.57,261.86,14028.0,261.63,262.07,261.57,261.86,14028.0
2017-01-05 13:40:00,261.87,262.05,261.86,261.97,4380.0,261.87,262.05,261.86,261.97,4380.0
2017-01-05 13:45:00,261.98,262.04,261.87,262.0,3895.0,261.98,262.04,261.87,262.0,3895.0
2017-01-05 13:50:00,262.0,262.05,261.95,262.0,5408.0,262.0,262.05,261.95,262.0,5408.0
2017-01-05 13:55:00,261.96,262.05,261.9,262.02,4300.0,261.96,262.05,261.9,262.02,4300.0
2017-01-05 14:00:00,261.97,262.14,261.96,262.14,1100.0,261.97,262.14,261.96,262.14,1100.0
2017-01-05 14:05:00,262.17,262.3,262.06,262.3,969.0,262.17,262.3,262.06,262.3,969.0
2017-01-05 14:10:00,262.22,262.49,262.22,262.24,5775.0,262.22,262.49,262.22,262.24,5775.0
2017-01-05 14:15:00,262.33,262.5,262.33,262.33,5968.0,262.33,262.5,262.33,262.33,5968.0
2017-01-05 14:20:00,262.29,262.33,262.18,262.18,1100.0,262.29,262.33,262.18,262.18,1100.0
2017-01-05 14:25:00,262.18,262.32,262.17,262.25,3241.0,262.18,262.32,262.17,262.25,3241.0
2017-01-05 14:30:00,262.1,262.18,261.99,262.04,6600.0,262.1,262.18,261.99,262.04,6600.0
2017-01-05 14:35:00,262.12,262.14,261.86,261.99,5822.0,262.12,262.14,261.86,261.99,5822.0
2017-01-05 14:40:00,261.97,262.1,261.82,262.0,3878.0,261.97,262.1,261.82,262.0,3878.0
2017-01-05 14:45:00,261.98,262.04,261.9,261.99,2925.0,261.98,262.04,261.9,261.99,2925.0
2017-01-05 14:50:00,262.0,262.2,261.93,262.2,5026.0,262.0,262.2,261.93,262.2,5026.0
2017-01-05 14:55:00,262.19,262.89,262.11,262.89,12370.0,262.19,262.89,262.11,262.89,12370.0
2017-01-05 15:00:00,262.73,263.53,262.7,263.44,45492.0,262.73,263.53,262.7,263.44,45492.0
2017-01-05 15:05:00,263.25,264.03,263.1,263.94,39218.0,263.25,264.03,263.1,263.94,39218.0
2017-01-05 15:10:00,263.94,264.94,263.94,264.78,57915.0,263.94,264.94,263.94,264.78,57915.0
2017-01-05 15:15:00,264.68,264.94,264.62,264.81,25627.0,264.68,264.94,264.62,264.81,25627.0
2017-01-05 15:20:00,264.78,264.8,264.12,264.31,13609.0,264.78,264.8,264.12,264.31,13609.0
2017-01-05 15:25:00,264.38,265.0,264.1,265.0,11221.0,264.38,265.0,264.1,265.0,11221.0
2017-01-05 15:30:00,265.0,265.78,264.86,265.71,46669.0,265.0,265.78,264.86,265.71,46669.0
2017-01-05 15:35:00,265.65,266.06,264.65,264.65,44969.0,265.65,266.06,264.65,264.65,44969.0
2017-01-05 15:40:00,264.69,264.69,264.07,264.07,8439.0,264.69,264.69,264.07,264.07,8439.0
2017-01-05 15:45:00,264.09,264.09,263.7,263.77,13050.0,264.09,264.09,263.7,263.77,13050.0
2017-01-05 15:50:00,263.78,264.25,263.78,264.09,14807.0,263.78,264.25,263.78,264.09,14807.0
2017-01-05 15:55:00,264.14,264.42,264.02,264.14,32631.0,264.14,264.42,264.02,264.14,32631.0
2017-01-06 09:30:00,264.64,264.8,263.0,263.0,6404.0,264.64,264.8,263.0,263.0,6404.0
2017-01-06 09:35:00,263.0,263.41,262.28,262.84,3650.0,263.0,263.41,262.28,262.84,3650.0
2017-01-06 09:40:00,263.56,264.53,263.56,263.8,4475.0,263.56,264.53,263.56,263.8,4475.0
2017-01-06 09:45:00,263.93,264.5,263.93,264.5,6640.0,263.93,264.5,263.93,264.5,6640.0
2017-01-06 09:50:00,264.84,265.4,264.42,264.6,12679.0,264.84,265.4,264.42,264.6,12679.0
2017-01-06 09:55:00,264.8,265.22,264.79,265.07,2400.0,264.8,265.22,264.79,265.07,2400.0
2017-01-06 10:00:00,264.86,265.08,264.7,264.77,2900.0,264.86,265.08,264.7,264.77,2900.0
2017-01-06 10:05:00,264.82,265.52,264.73,265.51,14735.0,264.82,265.52,264.73,265.51,14735.0
2017-01-06 10:10:00,265.35,265.45,264.55,264.61,11390.0,265.35,265.45,264.55,264.61,11390.0
2017-01-06 10:15:00,264.5,264.5,263.61,263.71,18449.0,264.5,264.5,263.61,263.71,18449.0
2017-01-06 10:20:00,263.89,264.35,263.82,263.87,8844.0,263.89,264.35,263.82,263.87,8844.0
2017-01-06 10:25:00,263.85,263.99,263.6,263.78,5779.0,263.85,263.99,263.6,263.78,5779.0
2017-01-06 10:30:00,263.61,264.2,263.49,263.57,8100.0,263.61,264.2,263.49,263.57,8100.0
2017-01-06 10:35:00,263.47,263.57,262.92,263.4,5571.0,263.47,263.57,262.92,263.4,5571.0
2017-01-06 10:40:00,263.24,263.35,262.51,262.91,10703.0,263.24,263.35,262.51,262.91,10703.0
2017-01-06 10:45:00,262.94,263.45,262.94,263.29,3178.0,262.94,263.45,262.94,263.29,3178.0
2017-01-06 10:50:00,263.29,263.49,262.93,263.3,11592.0,263.29,263.49,262.93,263.3,11592.0
2017-01-06 10:55:00,263.61,264.22,263.6,264.12,4469.0,263.61,264.22,263.6,264.12,4469.0
2017-01-06 11:00:00,264.01,264.3,264.01,264.22,2541.0,264.01,264.3,264.01,264.22,2541.0
2017-01-06 11:05:00,264.32,264.37,263.79,263.95,6533.0,264.32,264.37,263.79,263.95,6533.0
2017-01-06 11:10:00,264.01,264.2,263.9,264.02,2300.0,264.01,264.2,263.9,264.02,2300.0
2017-01-06 11:15:00,264.16,264.16,263.95,263.95,1100.0,264.16,264.16,263.95,263.95,1100.0
2017-01-06 11:20:00,263.75,263.78,263.61,263.76,900.0,263.75,263.78,263.61,263.76,900.0
2017-01-06 11:25:00,263.61,263.73,263.25,263.25,4000.0,263.61,263.73,263.25,263.25,4000.0
2017-01-06 11:30:00,263.59,263.67,263.15,263.45,11034.0,263.59,263.67,263.15,263.45,11034.0
2017-01-06 11:35:00,263.45,263.58,263.33,263.45,4923.0,263.45,263.58,263.33,263.45,4923.0
2017-01-06 11:40:00,263.54,264.02,263.53,263.81,1100.0,263.54,264.02,263.53,263.81,1100.0
2017-01-06 11:45:00,263.94,264.16,263.93,264.12,1100.0,263.94,264.16,263.93,264.12,1100.0
2017-01-06 11:50:00,263.97,264.57,263.83,264.55,8351.0,263.97,264.57,263.83,264.55,8351.0
2017-01-06 11:55:00,264.55,264.9,264.45,264.56,8339.0,264.55,264.9,264.45,264.56,8339.0
2017-01-06 12:00:00,264.6,264.6,264.27,264.42,7783.0,264.6,264.6,264.27,264.42,7783.0
2017-01-06 12:05:00,264.44,264.58,263.97,264.15,8766.0,264.44,264.58,263.97,264.15,8766.0
2017-01-06 12:10:00,264.14,264.76,264.14,264.74,2200.0,264.14,264.76,264.14,264.74,2200.0
2017-01-06 12:15:00,264.75,265.35,264.75,265.34,3169.0,264.75,265.35,264.75,265.34,3169.0
2017-01-06 12:20:00,265.34,265.66,265.22,265.48,3850.0,265.34,265.66,265.22,265.48,3850.0
2017-01-06 12:25:00,265.55,265.55,264.99,265.4,5607.0,265.55,265.55,264.99,265.4,5607.0
2017-01-06 12:30:00,265.49,266.22,265.49,266.1,8720.0,265.49,266.22,265.49,266.1,8720.0
2017-01-06 12:35:00,266.06,266.35,266.05,266.35,4338.0,266.06,266.35,266.05,266.35,4338.0
2017-01-06 12:40:00,266.2,266.35,265.56,265.56,8729.0,266.2,266.35,265.56,265.56,8729.0
2017-01-06 12:45:00,265.65,265.77,265.2,265.2,5130.0,265.65,265.77,265.2,265.2,5130.0
2017-01-06 12:50:00,265.23,265.38,265.23,265.32,1500.0,265.23,265.38,265.23,265.32,1500.0
2017-01-06 12:55:00,265.36,265.72,265.28,265.63,5700.0,265.36,265.72,265.28,265.63,5700.0
2017-01-06 13:00:00,265.7,265.94,265.68,265.87,15926.0,265.7,265.94,265.68,265.87,15926.0
2017-01-06 13:05:00,265.81,266.07,265.81,265.98,13325.0,265.81,266.07,265.81,265.98,13325.0
2017-01-06 13:10:00,265.98,266.13,265.89,266.11,17799.0,265.98,266.13,265.89,266.11,17799.0
2017-01-06 13:15:00,265.94,266.13,265.93,265.93,7598.0,265.94,266.13,265.93,265.93,7598.0
2017-01-06 13:20:00,265.96,266.12,265.83,265.96,7663.0,265.96,266.12,265.83,265.96,7663.0
2017-01-06 13:25:00,265.97,266.34,265.94,266.14,20511.0,265.97,266.34,265.94,266.14,20511.0
2017-01-06 13:30:00,266.1,266.36,266.05,266.25,17975.0,266.1,266.36,266.05,266.25,17975.0
2017-01-06 13:35:00,266.2,266.56,266.2,266.56,5448.0,266.2,266.56,266.2,266.56,5448.0
2017-01-06 13:40:00,266.57,266.81,266.3,266.32,5140.0,266.57,266.81,266.3,266.32,5140.0
2017-01-06 13:45:00,266.37,266.53,265.85,266.02,4245.0,266.37,266.53,265.85,266.02,4245.0
2017-01-06 13:50:00,265.91,266.14,265.91,266.1,7104.0,265.91,266.14,265.91,266.1,7104.0
2017-01-06 13:55:00,266.12,266.13,266.0,266.06,6033.0,266.12,266.13,266.0,266.06,6033.0
2017-01-06 14:00:00,266.06,266.32,265.89,266.18,13436.0,266.06,266.32,265.89,266.18,13436.0
2017-01-06 14:05:00,266.19,266.34,265.99,266.14,15100.0,266.19,266.34,265.99,266.14,15100.0
2017-01-06 14:10:00,266.1,266.34,265.99,266.31,9532.0,266.1,266.34,265.99,266.31,9532.0
2017-01-06 14:15:00,266.36,266.41,265.74,265.83,14468.0,266.36,266.41,265.74,265.83,14468.0
2017-01-06 14:20:00,265.92,265.98,265.09,265.09,11467.0,265.92,265.98,265.09,265.09,11467.0
2017-01-06 14:25:00,265.16,265.23,264.92,264.93,6294.0,265.16,265.23,264.92,264.93,6294.0
2017-01-06 14:30:00,264.99,264.99,264.67,264.87,7360.0,264.99,264.99,264.67,264.87,7360.0
2017-01-06 14:35:00,264.87,265.24,264.85,265.07,5577.0,264.87,265.24,264.85,265.07,5577.0
2017-01-06 14:40:00,265.05,265.23,264.73,264.73,4308.0,265.05,265.23,264.73,264.73,4308.0
2017-01-06 14:45:00,264.79,264.8,264.35,264.49,2155.0,264.79,264.8,264.35,264.49,2155.0
2017-01-06 14:50:00,264.39,264.49,264.35,264.35,2289.0,264.39,264.49,264.35,264.35,2289.0
2017-01-06 14:55:00,264.28,264.46,264.0,264.0,4926.0,264.28,264.46,264.0,264.0,4926.0
2017-01-06 15:00:00,264.0,264.2,264.0,264.04,2747.0,264.0,264.2,264.0,264.04,2747.0
2017-01-06 15:05:00,264.16,264.32,264.08,264.23,4413.0,264.16,264.32,264.08,264.23,4413.0
2017-01-06 15:10:00,264.21,264.21,263.84,263.9,2175.0,264.21,264.21,263.84,263.9,2175.0
2017-01-06 15:15:00,263.9,264.07,263.8,264.07,2297.0,263.9,264.07,263.8,264.07,2297.0
2017-01-06 15:20:00,263.98,264.22,263.87,264.13,5494.0,263.98,264.22,263.87,264.13,5494.0
2017-01-06 15:25:00,264.25,264.33,263.95,263.95,6667.0,264.25,264.33,263.95,263.95,6667.0
2017-01-06 15:30:00,263.99,263.99,263.7,263.7,3200.0,263.99,263.99,263.7,263.7,3200.0
2017-01-06 15:35:00,263.66,263.71,263.54,263.61,2725.0,263.66,263.71,263.54,263.61,2725.0
2017-01-06 15:40:00,263.59,263.71,263.53,263.57,2710.0,263.59,263.71,263.53,263.57,2710.0
2017-01-06 15:45:00,263.65,263.72,263.58,263.58,6191.0,263.65,263.72,263.58,263.58,6191.0
2017-01-06 15:50:00,263.6,263.64,263.42,263.43,6905.0,263.6,263.64,263.42,263.43,6905.0
2017-01-06 15:55:00,263.4,263.4,263.07,263.31,17176.0,263.4,263.4,263.07,263.31,17176.0
2017-01-09 09:30:00,263.18,264.09,262.74,263.83,8352.0,263.18,264.09,262.74,263.83,8352.0
2017-01-09 09:35:00,263.85,264.95,263.35,264.71,9300.0,263.85,264.95,263.35,264.71,9300.0
2017-01-09 09:40:00,264.72,265.31,263.65,263.65,6400.0,264.72,265.31,263.65,263.65,6400.0
2017-01-09 09:45:00,264.23,264.47,263.54,263.61,4300.0,264.23,264.47,263.54,263.61,4300.0
2017-01-09 09:50:00,263.52,263.72,263.28,263.28,4214.0,263.52,263.72,263.28,263.28,4214.0
2017-01-09 09:55:00,263.4,263.4,262.68,262.9,4380.0,263.4,263.4,262.68,262.9,4380.0
2017-01-09 10:00:00,262.68,262.87,262.43,262.43,2880.0,262.68,262.87,262.43,262.43,2880.0
2017-01-09 10:05:00,262.42,262.42,262.0,262.02,4711.0,262.42,262.42,262.0,262.02,4711.0
2017-01-09 10:10:00,262.09,262.24,261.81,262.01,7693.0,262.09,262.24,261.81,262.01,7693.0
2017-01-09 10:15:00,262.26,262.53,262.26,262.4,3976.0,262.26,262.53,262.26,262.4,3976.0
2017-01-09 10:20:00,262.26,262.37,261.97,262.37,5516.0,262.26,262.37,261.97,262.37,5516.0
2017-01-09 10:25:00,262.44,262.74,262.34,262.39,2500.0,262.44,262.74,262.34,262.39,2500.0
2017-01-09 10:30:00,262.29,262.69,261.97,262.69,2400.0,262.29,262.69,261.97,262.69,2400.0
2017-01-09 10:35:00,262.69,262.88,262.62,262.73,1900.0,262.69,262.88,262.62,262.73,1900.0
2017-01-09 10:40:00,262.92,263.28,262.92,263.28,1400.0,262.92,263.28,262.92,263.28,1400.0
2017-01-09 10:45:00,263.18,263.32,262.92,263.32,3015.0,263.18,263.32,262.92,263.32,3015.0
2017-01-09 10:50:00,263.35,263.79,263.26,263.45,10487.0,263.35,263.79,263.26,263.45,10487.0
2017-01-09 10:55:00,263.5,263.83,263.49,263.63,1600.0,263.5,263.83,263.49,263.63,1600.0
2017-01-09 11:00:00,263.56,263.67,263.32,263.44,1822.0,263.56,263.67,263.32,263.44,1822.0
2017-01-09 11:05:00,263.34,263.34,262.92,262.92,6900.0,263.34,263.34,262.92,262.92,6900.0
2017-01-09 11:10:00,262.91,262.97,262.68,262.75,1106.0,262.91,262.97,262.68,262.75,1106.0
2017-01-09 11:15:00,262.7,262.77,262.51,262.6,3200.0,262.7,262.77,262.51,262.6,3200.0
2017-01-09 11:20:00,262.61,262.68,262.51,262.53,1095.0,262.61,262.68,262.51,262.53,1095.0
2017-01-09 11:25:00,262.55,262.67,262.53,262.67,1100.0,262.55,262.67,262.53,262.67,1100.0
2017-01-09 11:30:00,262.67,262.69,262.54,262.65,1984.0,262.67,262.69,262.54,262.65,1984.0
2017-01-09 11:35:00,262.82,262.82,262.51,262.63,945.0,262.82,262.82,262.51,262.63,945.0
2017-01-09 11:40:00,262.51,262.73,262.49,262.64,1197.0,262.51,262.73,262.49,262.64,1197.0
2017-01-09 11:45:00,262.65,262.89,262.5,262.89,6402.0,262.65,262.89,262.5,262.89,6402.0
2017-01-09 11:50:00,262.82,262.88,262.56,262.83,1075.0,262.82,262.88,262.56,262.83,1075.0
2017-01-09 11:55:00,262.77,263.13,262.77,263.13,1561.0,262.77,263.13,262.77,263.13,1561.0
2017-01-09 12:00:00,263.28,263.31,262.9,263.17,5100.0,263.28,263.31,262.9,263.17,5100.0
2017-01-09 12:05:00,263.05,263.16,262.92,262.92,7040.0,263.05,263.16,262.92,262.92,7040.0
2017-01-09 12:10:00,262.97,262.97,262.77,262.95,1939.0,262.97,262.97,262.77,262.95,1939.0
2017-01-09 12:15:00,262.72,262.72,262.35,262.35,600.0,262.72,262.72,262.35,262.35,600.0
2017-01-09 12:20:00,262.5,262.51,262.38,262.39,2218.0,262.5,262.51,262.38,262.39,2218.0
2017-01-09 12:25:00,262.51,262.56,262.3,262.3,2500.0,262.51,262.56,262.3,262.3,2500.0
2017-01-09 12:30:00,262.36,262.42,262.31,262.32,898.0,262.36,262.42,262.31,262.32,898.0
2017-01-09 12:35:00,262.28,262.28,261.82,261.83,1895.0,262.28,262.28,261.82,261.83,1895.0
2017-01-09 12:40:00,261.8,261.8,261.58,261.59,4262.0,261.8,261.8,261.58,261.59,4262.0
2017-01-09 12:45:00,261.71,261.73,261.62,261.62,1080.0,261.71,261.73,261.62,261.62,1080.0
2017-01-09 12:50:00,261.67,261.69,261.5,261.5,2804.0,261.67,261.69,261.5,261.5,2804.0
2017-01-09 12:55:00,261.56,261.57,261.32,261.32,2400.0,261.56,261.57,261.32,261.32,2400.0
2017-01-09 13:00:00,261.42,261.52,261.4,261.52,4200.0,261.42,261.52,261.4,261.52,4200.0
2017-01-09 13:05:00,261.45,261.45,260.95,260.95,10891.0,261.45,261.45,260.95,260.95,10891.0
2017-01-09 13:10:00,260.94,261.41,260.82,261.25,3699.0,260.94,261.41,260.82,261.25,3699.0
2017-01-09 13:15:00,261.4,261.51,261.4,261.48,1400.0,261.4,261.51,261.4,261.48,1400.0
2017-01-09 13:20:00,261.35,261.35,261.09,261.09,2400.0,261.35,261.35,261.09,261.09,2400.0
2017-01-09 13:25:00,261.18,261.18,260.8,260.96,3545.0,261.18,261.18,260.8,260.96,3545.0
2017-01-09 13:30:00,261.04,261.22,261.0,261.01,1650.0,261.04,261.22,261.0,261.01,1650.0
2017-01-09 13:35:00,260.89,261.0,260.8,261.0,1500.0,260.89,261.0,260.8,261.0,1500.0
2017-01-09 13:40:00,261.01,261.01,260.97,260.98,600.0,261.01,261.01,260.97,260.98,600.0
2017-01-09 13:45:00,261.06,261.06,260.82,260.82,1688.0,261.06,261.06,260.82,260.82,1688.0
2017-01-09 13:50:00,260.83,260.85,260.75,260.75,1000.0,260.83,260.85,260.75,260.75,1000.0
2017-01-09 13:55:00,260.65,260.65,260.4,260.43,2639.0,260.65,260.65,260.4,260.43,2639.0
2017-01-09 14:00:00,260.49,260.52,260.15,260.16,4025.0,260.49,260.52,260.15,260.16,4025.0
2017-01-09 14:05:00,260.25,260.44,260.25,260.41,2305.0,260.25,260.44,260.25,260.41,2305.0
2017-01-09 14:10:00,260.43,260.48,259.85,260.01,6600.0,260.43,260.48,259.85,260.01,6600.0
2017-01-09 14:15:00,260.15,260.22,260.14,260.15,500.0,260.15,260.22,260.14,260.15,500.0
2017-01-09 14:20:00,260.31,260.41,260.18,260.26,2456.0,260.31,260.41,260.18,260.26,2456.0
2017-01-09 14:25:00,260.33,260.64,260.24,260.34,5001.0,260.33,260.64,260.24,260.34,5001.0
2017-01-09 14:30:00,260.38,260.38,259.9,259.9,8231.0,260.38,260.38,259.9,259.9,8231.0
2017-01-09 14:35:00,259.86,260.26,259.86,260.05,4500.0,259.86,260.26,259.86,260.05,4500.0
2017-01-09 14:40:00,260.04,260.09,259.92,260.09,800.0,260.04,260.09,259.92,260.09,800.0
2017-01-09 14:45:00,259.94,260.04,259.89,259.9,1800.0,259.94,260.04,259.89,259.9,1800.0
2017-01-09 14:50:00,260.0,260.0,259.66,259.74,3600.0,260.0,260.0,259.66,259.74,3600.0
2017-01-09 14:55:00,259.66,259.93,259.53,259.87,4677.0,259.66,259.93,259.53,259.87,4677.0
2017-01-09 15:00:00,259.95,260.07,259.86,260.03,2024.0,259.95,260.07,259.86,260.03,2024.0
2017-01-09 15:05:00,260.08,260.24,260.03,260.1,3190.0,260.08,260.24,260.03,260.1,3190.0
2017-01-09 15:10:00,260.05,260.07,259.91,260.05,3770.0,260.05,260.07,259.91,260.05,3770.0
2017-01-09 15:15:00,260.15,260.42,260.08,260.42,3594.0,260.15,260.42,260.08,260.42,3594.0
2017-01-09 15:20:00,260.47,260.47,260.33,260.33,1400.0,260.47,260.47,260.33,260.33,1400.0
2017-01-09 15:25:00,260.34,260.43,260.33,260.43,1600.0,260.34,260.43,260.33,260.43,1600.0
2017-01-09 15:30:00,260.52,260.62,260.51,260.54,2332.0,260.52,260.62,260.51,260.54,2332.0
2017-01-09 15:35:00,260.54,260.85,260.47,260.85,3350.0,260.54,260.85,260.47,260.85,3350.0
2017-01-09 15:40:00,260.85,261.06,260.84,260.98,4756.0,260.85,261.06,260.84,260.98,4756.0
2017-01-09 15:45:00,261.03,261.04,260.63,260.88,4970.0,261.03,261.04,260.63,260.88,4970.0
2017-01-09 15:50:00,260.84,260.94,260.65,260.94,6792.0,260.84,260.94,260.65,260.94,6792.0
2017-01-09 15:55:00,260.88,261.06,260.72,260.79,17695.0,260.88,261.06,260.72,260.79,17695.0
2017-01-10 09:30:00,260.98,262.25,260.98,262.23,6920.0,260.98,262.25,260.98,262.23,6920.0
2017-01-10 09:35:00,262.03,262.26,261.29,261.3,700.0,262.03,262.26,261.29,261.3,700.0
2017-01-10 09:40:00,261.16,261.57,261.15,261.24,1649.0,261.16,261.57,261.15,261.24,1649.0
2017-01-10 09:45:00,261.27,261.93,261.27,261.39,2268.0,261.27,261.93,261.27,261.39,2268.0
2017-01-10 09:50:00,261.73,261.96,260.81,260.81,1893.0,261.73,261.96,260.81,260.81,1893.0
2017-01-10 09:55:00,261.04,261.54,260.78,261.26,4571.0,261.04,261.54,260.78,261.26,4571.0
2017-01-10 10:00:00,261.51,262.21,261.26,262.21,18857.0,261.51,262.21,261.26,262.21,18857.0
2017-01-10 10:05:00,262.23,262.88,262.23,262.59,4162.0,262.23,262.88,262.23,262.59,4162.0
2017-01-10 10:10:00,262.55,262.72,262.36,262.36,2312.0,262.55,262.72,262.36,262.36,2312.0
2017-01-10 10:15:00,262.54,262.85,262.44,262.73,4983.0,262.54,262.85,262.44,262.73,4983.0
2017-01-10 10:20:00,262.84,262.84,261.95,262.27,3183.0,262.84,262.84,261.95,262.27,3183.0
2017-01-10 10:25:00,262.24,262.27,261.96,262.27,1854.0,262.24,262.27,261.96,262.27,1854.0
2017-01-10 10:30:00,262.37,262.75,262.25,262.44,3115.0,262.37,262.75,262.25,262.44,3115.0
2017-01-10 10:35:00,262.63,262.71,262.21,262.28,2487.0,262.63,262.71,262.21,262.28,2487.0
2017-01-10 10:40:00,262.3,262.34,262.1,262.25,2111.0,262.3,262.34,262.1,262.25,2111.0
2017-01-10 10:45:00,262.2,262.5,262.2,262.24,2244.0,262.2,262.5,262.2,262.24,2244.0
2017-01-10 10:50:00,262.01,263.0,262.01,263.0,1958.0,262.01,263.0,262.01,263.0,1958.0
2017-01-10 10:55:00,263.03,263.21,262.88,263.04,1156.0,263.03,263.21,262.88,263.04,1156.0
2017-01-10 11:00:00,263.1,264.0,262.7,264.0,17424.0,263.1,264.0,262.7,264.0,17424.0
2017-01-10 11:05:00,263.88,264.14,263.38,263.47,22517.0,263.88,264.14,263.38,263.47,22517.0
2017-01-10 11:10:00,263.38,263.59,263.17,263.59,6118.0,263.38,263.59,263.17,263.59,6118.0
2017-01-10 11:15:00,263.38,263.45,263.15,263.15,1700.0,263.38,263.45,263.15,263.15,1700.0
2017-01-10 11:20:00,263.34,263.35,262.83,262.83,2600.0,263.34,263.35,262.83,262.83,2600.0
2017-01-10 11:25:00,262.82,262.99,262.65,262.79,1535.0,262.82,262.99,262.65,262.79,1535.0
2017-01-10 11:30:00,262.84,263.09,262.84,262.87,3809.0,262.84,263.09,262.84,262.87,3809.0
2017-01-10 11:35:00,262.97,263.05,262.83,262.86,4450.0,262.97,263.05,262.83,262.86,4450.0
2017-01-10 11:40:00,262.89,262.89,262.72,262.84,3000.0,262.89,262.89,262.72,262.84,3000.0
2017-01-10 11:45:00,262.83,263.12,262.83,263.02,3100.0,262.83,263.12,262.83,263.02,3100.0
2017-01-10 11:50:00,262.99,263.3,262.98,263.17,9929.0,262.99,263.3,262.98,263.17,9929.0
2017-01-10 11:55:00,263.14,263.27,262.98,263.1,7880.0,263.14,263.27,262.98,263.1,7880.0
2017-01-10 12:00:00,262.91,263.2,262.91,263.2,1100.0,262.91,263.2,262.91,263.2,1100.0
2017-01-10 12:05:00,263.21,263.34,263.21,263.24,1528.0,263.21,263.34,263.21,263.24,1528.0
2017-01-10 12:10:00,263.27,263.5,263.24,263.45,1900.0,263.27,263.5,263.24,263.45,1900.0
2017-01-10 12:15:00,263.45,263.75,263.45,263.71,1214.0,263.45,263.75,263.45,263.71,1214.0
2017-01-10 12:20:00,263.81,263.85,263.71,263.85,2800.0,263.81,263.85,263.71,263.85,2800.0
2017-01-10 12:25:00,263.83,263.9,263.53,263.53,4750.0,263.83,263.9,263.53,263.53,4750.0
2017-01-10 12:30:00,263.71,263.78,263.61,263.75,5536.0,263.71,263.78,263.61,263.75,5536.0
2017-01-10 12:35:00,263.65,263.72,263.53,263.61,1300.0,263.65,263.72,263.53,263.61,1300.0
2017-01-10 12:40:00,263.56,263.56,263.24,263.41,1200.0,263.56,263.56,263.24,263.41,1200.0
2017-01-10 12:45:00,263.26,263.41,263.26,263.4,2100.0,263.26,263.41,263.26,263.4,2100.0
2017-01-10 12:50:00,263.42,263.73,263.17,263.17,5400.0,263.42,263.73,263.17,263.17,5400.0
2017-01-10 12:55:00,263.16,263.41,263.15,263.32,1300.0,263.16,263.41,263.15,263.32,1300.0
2017-01-10 13:00:00,263.46,263.55,263.17,263.17,4210.0,263.46,263.55,263.17,263.17,4210.0
2017-01-10 13:05:00,263.17,263.43,263.15,263.42,7618.0,263.17,263.43,263.15,263.42,7618.0
2017-01-10 13:10:00,263.5,263.5,263.37,263.46,805.0,263.5,263.5,263.37,263.46,805.0
2017-01-10 13:15:00,263.47,263.55,263.39,263.51,1806.0,263.47,263.55,263.39,263.51,1806.0
2017-01-10 13:20:00,263.43,263.5,263.31,263.31,4175.0,263.43,263.5,263.31,263.31,4175.0
2017-01-10 13:25:00,263.22,263.23,262.85,262.85,900.0,263.22,263.23,262.85,262.85,900.0
2017-01-10 13:30:00,262.99,263.39,262.88,263.27,2600.0,262.99,263.39,262.88,263.27,2600.0
2017-01-10 13:35:00,263.4,263.69,263.33,263.69,2261.0,263.4,263.69,263.33,263.69,2261.0
2017-01-10 13:40:00,263.62,263.62,263.3,263.32,2050.0,263.62,263.62,263.3,263.32,2050.0
2017-01-10 13:45:00,263.4,263.45,263.23,263.25,3300.0,263.4,263.45,263.23,263.25,3300.0
2017-01-10 13:50:00,263.33,263.33,263.01,263.02,1300.0,263.33,263.33,263.01,263.02,1300.0
2017-01-10 13:55:00,263.18,263.54,262.9,262.9,10863.0,263.18,263.54,262.9,262.9,10863.0
2017-01-10 14:00:00,263.07,263.07,262.58,262.82,4700.0,263.07,263.07,262.58,262.82,4700.0
2017-01-10 14:05:00,262.86,262.86,262.26,262.41,7000.0,262.86,262.86,262.26,262.41,7000.0
2017-01-10 14:10:00,262.57,262.8,262.44,262.79,5038.0,262.57,262.8,262.44,262.79,5038.0
2017-01-10 14:15:00,262.67,262.83,262.47,262.47,4800.0,262.67,262.83,262.47,262.47,4800.0
2017-01-10 14:20:00,262.72,262.82,262.61,262.82,2200.0,262.72,262.82,262.61,262.82,2200.0
2017-01-10 14:25:00,262.69,262.74,262.35,262.35,4435.0,262.69,262.74,262.35,262.35,4435.0
2017-01-10 14:30:00,262.33,262.66,262.24,262.66,1400.0,262.33,262.66,262.24,262.66,1400.0
2017-01-10 14:35:00,262.66,262.91,262.63,262.8,1800.0,262.66,262.91,262.63,262.8,1800.0
2017-01-10 14:40:00,262.85,262.94,262.75,262.75,1483.0,262.85,262.94,262.75,262.75,1483.0
2017-01-10 14:45:00,262.91,263.03,262.87,263.02,1300.0,262.91,263.03,262.87,263.02,1300.0
2017-01-10 14:50:00,262.93,263.07,262.73,262.73,1700.0,262.93,263.07,262.73,262.73,1700.0
2017-01-10 14:55:00,262.75,262.87,262.71,262.71,2000.0,262.75,262.87,262.71,262.71,2000.0
2017-01-10 15:00:00,262.77,262.91,262.72,262.87,3000.0,262.77,262.91,262.72,262.87,3000.0
2017-01-10 15:05:00,262.92,263.03,262.7,262.96,3400.0,262.92,263.03,262.7,262.96,3400.0
2017-01-10 15:10:00,263.09,263.09,262.92,263.0,1808.0,263.09,263.09,262.92,263.0,1808.0
2017-01-10 15:15:00,263.06,263.06,262.83,262.98,3101.0,263.06,263.06,262.83,262.98,3101.0
2017-01-10 15:20:00,262.92,263.14,262.88,262.88,2900.0,262.92,263.14,262.88,262.88,2900.0
2017-01-10 15:25:00,262.96,263.03,262.86,262.88,3000.0,262.96,263.03,262.86,262.88,3000.0
2017-01-10 15:30:00,262.92,263.12,262.88,263.06,2068.0,262.92,263.12,262.88,263.06,2068.0
2017-01-10 15:35:00,263.03,263.26,262.89,263.21,4401.0,263.03,263.26,262.89,263.21,4401.0
2017-01-10 15:40:00,263.32,263.32,262.95,263.01,4227.0,263.32,263.32,262.95,263.01,4227.0
2017-01-10 15:45:00,262.98,262.98,262.69,262.74,4011.0,262.98,262.98,262.69,262.74,4011.0
2017-01-10 15:50:00,262.69,262.78,262.62,262.7,8981.0,262.69,262.78,262.62,262.7,8981.0
2017-01-10 15:55:00,262.71,262.86,262.48,262.53,14099.0,262.71,262.86,262.48,262.53,14099.0
2017-01-11 09:30:00,262.5,264.0,262.5,264.0,8588.0,262.5,264.0,262.5,264.0,8588.0
2017-01-11 09:35:00,263.8,263.84,262.96,263.06,3203.0,263.8,263.84,262.96,263.06,3203.0
2017-01-11 09:40:00,263.42,263.98,263.28,263.28,9778.0,263.42,263.98,263.28,263.28,9778.0
2017-01-11 09:45:00,263.79,264.2,263.71,264.01,3081.0,263.79,264.2,263.71,264.01,3081.0
2017-01-11 09:50:00,263.82,264.0,263.37,263.87,8893.0,263.82,264.0,263.37,263.87,8893.0
2017-01-11 09:55:00,264.01,264.2,263.86,264.1,3000.0,264.01,264.2,263.86,264.1,3000.0
2017-01-11 10:00:00,264.09,264.38,264.09,264.31,1550.0,264.09,264.38,264.09,264.31,1550.0
2017-01-11 10:05:00,264.32,264.32,263.52,263.76,6851.0,264.32,264.32,263.52,263.76,6851.0
2017-01-11 10:10:00,263.72,264.0,263.7,263.78,5024.0,263.72,264.0,263.7,263.78,5024.0
2017-01-11 10:15:00,263.69,263.69,262.71,262.71,5332.0,263.69,263.69,262.71,262.71,5332.0
2017-01-11 10:20:00,262.8,262.89,262.65,262.69,2350.0,262.8,262.89,262.65,262.69,2350.0
2017-01-11 10:25:00,262.66,262.77,262.35,262.4,27206.0,262.66,262.77,262.35,262.4,27206.0
2017-01-11 10:30:00,262.28,262.37,261.91,261.95,2317.0,262.28,262.37,261.91,261.95,2317.0
2017-01-11 10:35:00,261.92,262.37,261.91,262.37,1300.0,261.92,262.37,261.91,262.37,1300.0
2017-01-11 10:40:00,262.5,262.63,262.09,262.34,1700.0,262.5,262.63,262.09,262.34,1700.0
2017-01-11 10:45:00,262.51,262.84,262.35,262.74,4100.0,262.51,262.84,262.35,262.74,4100.0
2017-01-11 10:50:00,262.99,263.06,262.68,262.68,900.0,262.99,263.06,262.68,262.68,900.0
2017-01-11 10:55:00,262.33,262.33,262.04,262.04,1046.0,262.33,262.33,262.04,262.04,1046.0
2017-01-11 11:00:00,262.34,262.46,262.0,262.06,2500.0,262.34,262.46,262.0,262.06,2500.0
2017-01-11 11:05:00,262.04,262.32,261.83,261.83,10463.0,262.04,262.32,261.83,261.83,10463.0
2017-01-11 11:10:00,262.13,262.13,261.84,261.84,1700.0,262.13,262.13,261.84,261.84,1700.0
2017-01-11 11:15:00,261.83,262.87,261.78,262.57,5935.0,261.83,262.87,261.78,262.57,5935.0
2017-01-11 11:20:00,262.59,262.79,262.29,262.35,2041.0,262.59,262.79,262.29,262.35,2041.0
2017-01-11 11:25:00,262.44,262.45,262.07,262.07,1800.0,262.44,262.45,262.07,262.07,1800.0
2017-01-11 11:30:00,262.07,262.71,262.02,262.21,10054.0,262.07,262.71,262.02,262.21,10054.0
2017-01-11 11:35:00,261.78,261.78,261.13,261.76,1000.0,261.78,261.78,261.13,261.76,1000.0
2017-01-11 11:40:00,262.28,262.3,261.99,262.3,1300.0,262.28,262.3,261.99,262.3,1300.0
2017-01-11 11:45:00,262.4,262.81,262.3,262.68,1781.0,262.4,262.81,262.3,262.68,1781.0
2017-01-11 11:50:00,262.61,263.08,262.61,263.08,2666.0,262.61,263.08,262.61,263.08,2666.0
2017-01-11 11:55:00,263.1,263.43,262.88,263.43,2750.0,263.1,263.43,262.88,263.43,2750.0
2017-01-11 12:00:00,263.6,263.6,263.05,263.22,2200.0,263.6,263.6,263.05,263.22,2200.0
2017-01-11 12:05:00,263.23,263.23,262.59,262.92,1200.0,263.23,263.23,262.59,262.92,1200.0
2017-01-11 12:10:00,262.88,262.88,262.4,262.57,7144.0,262.88,262.88,262.4,262.57,7144.0
2017-01-11 12:15:00,262.53,262.53,262.12,262.12,500.0,262.53,262.53,262.12,262.12,500.0
2017-01-11 12:20:00,261.77,261.77,261.19,261.3,2337.0,261.77,261.77,261.19,261.3,2337.0
2017-01-11 12:25:00,261.68,261.78,261.54,261.73,1125.0,261.68,261.78,261.54,261.73,1125.0
2017-01-11 12:30:00,261.81,261.81,261.7,261.7,282.0,261.81,261.81,261.7,261.7,282.0
2017-01-11 12:35:00,261.7,261.76,261.54,261.76,2343.0,261.7,261.76,261.54,261.76,2343.0
2017-01-11 12:40:00,261.58,261.58,261.23,261.24,750.0,261.58,261.58,261.23,261.24,750.0
2017-01-11 12:45:00,261.27,261.27,261.27,261.27,754.0,261.27,261.27,261.27,261.27,754.0
2017-01-11 12:50:00,261.17,261.17,261.0,261.0,1173.0,261.17,261.17,261.0,261.0,1173.0
2017-01-11 12:55:00,261.09,261.09,261.08,261.09,200.0,261.09,261.09,261.08,261.09,200.0
2017-01-11 13:00:00,261.22,261.23,260.9,260.98,3036.0,261.22,261.23,260.9,260.98,3036.0
2017-01-11 13:05:00,261.09,261.11,261.09,261.11,200.0,261.09,261.11,261.09,261.11,200.0
2017-01-11 13:10:00,261.0,261.0,260.7,260.85,1400.0,261.0,261.0,260.7,260.85,1400.0
2017-01-11 13:15:00,260.82,260.82,260.42,260.63,1813.0,260.82,260.82,260.42,260.63,1813.0
2017-01-11 13:20:00,260.74,260.94,260.71,260.94,600.0,260.74,260.94,260.71,260.94,600.0
2017-01-11 13:25:00,260.95,260.95,260.66,260.78,1300.0,260.95,260.95,260.66,260.78,1300.0
2017-01-11 13:30:00,260.86,260.86,260.6,260.6,800.0,260.86,260.86,260.6,260.6,800.0
2017-01-11 13:35:00,260.61,261.35,260.61,260.91,2700.0,260.61,261.35,260.61,260.91,2700.0
2017-01-11 13:40:00,261.1,261.26,260.7,260.91,4257.0,261.1,261.26,260.7,260.91,4257.0
2017-01-11 13:45:00,261.08,261.08,260.75,260.75,500.0,261.08,261.08,260.75,260.75,500.0
2017-01-11 13:50:00,260.64,260.9,260.64,260.68,1506.0,260.64,260.9,260.64,260.68,1506.0
2017-01-11 13:55:00,260.94,261.13,260.93,261.13,300.0,260.94,261.13,260.93,261.13,300.0
2017-01-11 14:00:00,261.11,261.11,261.01,261.1,1430.0,261.11,261.11,261.01,261.1,1430.0
2017-01-11 14:05:00,260.99,260.99,260.71,260.75,2430.0,260.99,260.99,260.71,260.75,2430.0
2017-01-11 14:10:00,260.56,260.65,260.46,260.46,2846.0,260.56,260.65,260.46,260.46,2846.0
2017-01-11 14:15:00,260.59,260.87,260.57,260.65,3500.0,260.59,260.87,260.57,260.65,3500.0
2017-01-11 14:20:00,260.68,260.85,260.66,260.75,1975.0,260.68,260.85,260.66,260.75,1975.0
2017-01-11 14:25:00,260.79,261.0,260.64,260.64,2554.0,260.79,261.0,260.64,260.64,2554.0
2017-01-11 14:30:00,260.76,261.39,260.62,261.39,1680.0,260.76,261.39,260.62,261.39,1680.0
2017-01-11 14:35:00,261.54,261.54,261.32,261.38,1400.0,261.54,261.54,261.32,261.38,1400.0
2017-01-11 14:40:00,261.7,261.7,261.49,261.66,2136.0,261.7,261.7,261.49,261.66,2136.0
2017-01-11 14:45:00,261.55,261.64,261.51,261.51,1000.0,261.55,261.64,261.51,261.51,1000.0
2017-01-11 14:50:00,261.44,261.49,261.41,261.45,1108.0,261.44,261.49,261.41,261.45,1108.0
2017-01-11 14:55:00,261.37,261.37,261.13,261.32,1998.0,261.37,261.37,261.13,261.32,1998.0
2017-01-11 15:00:00,261.23,261.59,261.23,261.56,3762.0,261.23,261.59,261.23,261.56,3762.0
2017-01-11 15:05:00,261.64,261.79,261.54,261.54,4759.0,261.64,261.79,261.54,261.54,4759.0
2017-01-11 15:10:00,261.44,261.54,261.32,261.52,3090.0,261.44,261.54,261.32,261.52,3090.0
2017-01-11 15:15:00,261.49,261.54,261.34,261.45,2943.0,261.49,261.54,261.34,261.45,2943.0
2017-01-11 15:20:00,261.49,261.92,261.33,261.92,6120.0,261.49,261.92,261.33,261.92,6120.0
2017-01-11 15:25:00,261.89,261.96,261.71,261.72,2300.0,261.89,261.96,261.71,261.72,2300.0
2017-01-11 15:30:00,261.85,262.06,261.85,261.99,5394.0,261.85,262.06,261.85,261.99,5394.0
2017-01-11 15:35:00,262.01,262.29,261.97,262.21,3572.0,262.01,262.29,261.97,262.21,3572.0
2017-01-11 15:40:00,262.19,262.19,261.79,261.79,5268.0,262.19,262.19,261.79,261.79,5268.0
2017-01-11 15:45:00,261.8,262.04,261.78,261.94,7894.0,261.8,262.04,261.78,261.94,7894.0
2017-01-11 15:50:00,262.02,262.2,261.98,262.19,9989.0,262.02,262.2,261.98,262.19,9989.0
2017-01-11 15:55:00,262.19,262.25,261.96,262.13,20564.0,262.19,262.25,261.96,262.13,20564.0
2017-01-12 09:30:00,262.03,262.07,261.26,261.54,5682.0,262.03,262.07,261.26,261.54,5682.0
2017-01-12 09:35:00,261.11,261.11,260.29,260.57,8750.0,261.11,261.11,260.29,260.57,8750.0
2017-01-12 09:40:00,261.01,261.11,260.55,261.11,4711.0,261.01,261.11,260.55,261.11,4711.0
2017-01-12 09:45:00,260.87,261.6,260.49,261.6,2500.0,260.87,261.6,260.49,261.6,2500.0
2017-01-12 09:50:00,261.44,261.48,261.18,261.4,3104.0,261.44,261.48,261.18,261.4,3104.0
2017-01-12 09:55:00,261.68,261.68,261.01,261.1,2100.0,261.68,261.68,261.01,261.1,2100.0
2017-01-12 10:00:00,261.14,261.25,260.37,260.98,6108.0,261.14,261.25,260.37,260.98,6108.0
2017-01-12 10:05:00,260.98,261.01,260.25,260.37,3995.0,260.98,261.01,260.25,260.37,3995.0
2017-01-12 10:10:00,260.4,260.89,260.36,260.6,3478.0,260.4,260.89,260.36,260.6,3478.0
2017-01-12 10:15:00,260.35,260.48,259.85,259.85,4624.0,260.35,260.48,259.85,259.85,4624.0
2017-01-12 10:20:00,259.85,260.36,259.84,260.19,5425.0,259.85,260.36,259.84,260.19,5425.0
2017-01-12 10:25:00,260.47,260.47,259.9,259.9,2898.0,260.47,260.47,259.9,259.9,2898.0
2017-01-12 10:30:00,260.16,260.3,259.8,260.0,3500.0,260.16,260.3,259.8,260.0,3500.0
2017-01-12 10:35:00,259.87,259.87,259.0,259.3,11076.0,259.87,259.87,259.0,259.3,11076.0
2017-01-12 10:40:00,259.36,259.99,259.25,259.9,3534.0,259.36,259.99,259.25,259.9,3534.0
2017-01-12 10:45:00,259.77,260.06,259.61,259.65,4084.0,259.77,260.06,259.61,259.65,4084.0
2017-01-12 10:50:00,259.61,260.48,259.61,260.21,2741.0,259.61,260.48,259.61,260.21,2741.0
2017-01-12 10:55:00,260.22,260.24,259.97,260.12,1900.0,260.22,260.24,259.97,260.12,1900.0
2017-01-12 11:00:00,260.09,260.09,259.61,259.75,1680.0,260.09,260.09,259.61,259.75,1680.0
2017-01-12 11:05:00,259.37,259.95,259.37,259.62,2150.0,259.37,259.95,259.37,259.62,2150.0
2017-01-12 11:10:00,259.68,260.0,259.68,259.99,1200.0,259.68,260.0,259.68,259.99,1200.0
2017-01-12 11:15:00,260.06,260.06,259.6,259.76,4100.0,260.06,260.06,259.6,259.76,4100.0
2017-01-12 11:20:00,259.83,260.03,259.53,259.65,3036.0,259.83,260.03,259.53,259.65,3036.0
2017-01-12 11:25:00,259.88,260.21,259.71,260.14,2473.0,259.88,260.21,259.71,260.14,2473.0
2017-01-12 11:30:00,260.47,260.47,259.8,259.83,7600.0,260.47,260.47,259.8,259.83,7600.0
2017-01-12 11:35:00,259.9,259.9,259.73,259.84,1500.0,259.9,259.9,259.73,259.84,1500.0
2017-01-12 11:40:00,259.94,260.02,259.75,260.02,1100.0,259.94,260.02,259.75,260.02,1100.0
2017-01-12 11:45:00,260.2,260.2,259.63,259.63,1100.0,260.2,260.2,259.63,259.63,1100.0
2017-01-12 11:50:00,259.63,259.94,259.63,259.64,716.0,259.63,259.94,259.63,259.64,716.0
2017-01-12 11:55:00,259.61,259.66,259.25,259.46,1700.0,259.61,259.66,259.25,259.46,1700.0
2017-01-12 12:00:00,259.47,260.11,259.46,260.1,1750.0,259.47,260.11,259.46,260.1,1750.0
2017-01-12 12:05:00,260.32,260.32,259.65,259.65,2700.0,260.32,260.32,259.65,259.65,2700.0
2017-01-12 12:10:00,259.9,260.1,259.9,260.09,1400.0,259.9,260.1,259.9,260.09,1400.0
2017-01-12 12:15:00,259.76,260.25,259.73,260.25,2675.0,259.76,260.25,259.73,260.25,2675.0
2017-01-12 12:20:00,260.32,260.4,260.11,260.2,7600.0,260.32,260.4,260.11,260.2,7600.0
2017-01-12 12:25:00,260.19,260.68,260.19,260.68,5906.0,260.19,260.68,260.19,260.68,5906.0
2017-01-12 12:30:00,260.74,260.91,260.36,260.46,6815.0,260.74,260.91,260.36,260.46,6815.0
2017-01-12 12:35:00,260.46,260.59,260.25,260.4,3400.0,260.46,260.59,260.25,260.4,3400.0
2017-01-12 12:40:00,260.26,260.28,260.07,260.07,1101.0,260.26,260.28,260.07,260.07,1101.0
2017-01-12 12:45:00,260.09,260.19,259.9,260.07,4802.0,260.09,260.19,259.9,260.07,4802.0
2017-01-12 12:50:00,260.1,260.27,260.04,260.1,4899.0,260.1,260.27,260.04,260.1,4899.0
2017-01-12 12:55:00,260.06,260.35,260.04,260.26,7867.0,260.06,260.35,260.04,260.26,7867.0
2017-01-12 13:00:00,260.15,260.65,260.15,260.65,1669.0,260.15,260.65,260.15,260.65,1669.0
2017-01-12 13:05:00,260.57,260.59,260.41,260.55,7074.0,260.57,260.59,260.41,260.55,7074.0
2017-01-12 13:10:00,260.45,260.8,260.45,260.57,2400.0,260.45,260.8,260.45,260.57,2400.0
2017-01-12 13:15:00,260.74,260.79,260.6,260.6,2000.0,260.74,260.79,260.6,260.6,2000.0
2017-01-12 13:20:00,260.66,260.71,260.52,260.52,1550.0,260.66,260.71,260.52,260.52,1550.0
2017-01-12 13:25:00,260.52,260.53,260.33,260.34,4450.0,260.52,260.53,260.33,260.34,4450.0
2017-01-12 13:30:00,260.37,260.58,260.23,260.49,4300.0,260.37,260.58,260.23,260.49,4300.0
2017-01-12 13:35:00,260.59,260.84,260.59,260.7,1399.0,260.59,260.84,260.59,260.7,1399.0
2017-01-12 13:40:00,260.65,260.72,260.65,260.7,400.0,260.65,260.72,260.65,260.7,400.0
2017-01-12 13:45:00,260.7,261.14,260.7,260.96,2000.0,260.7,261.14,260.7,260.96,2000.0
2017-01-12 13:50:00,261.13,261.13,260.77,260.77,1310.0,261.13,261.13,260.77,260.77,1310.0
2017-01-12 13:55:00,260.77,260.82,260.74,260.74,2387.0,260.77,260.82,260.74,260.74,2387.0
2017-01-12 14:00:00,260.61,260.9,260.61,260.9,1806.0,260.61,260.9,260.61,260.9,1806.0
2017-01-12 14:05:00,260.77,260.85,260.62,260.85,5226.0,260.77,260.85,260.62,260.85,5226.0
2017-01-12 14:10:00,260.79,260.81,260.69,260.69,2100.0,260.79,260.81,260.69,260.69,2100.0
2017-01-12 14:15:00,260.86,261.1,260.85,260.86,2875.0,260.86,261.1,260.85,260.86,2875.0
2017-01-12 14:20:00,260.79,260.99,260.65,260.85,1300.0,260.79,260.99,260.65,260.85,1300.0
2017-01-12 14:25:00,260.9,260.9,260.74,260.88,1900.0,260.9,260.9,260.74,260.88,1900.0
2017-01-12 14:30:00,260.95,261.3,260.93,261.26,3100.0,260.95,261.3,260.93,261.26,3100.0
2017-01-12 14:35:00,261.45,261.54,261.3,261.32,2800.0,261.45,261.54,261.3,261.32,2800.0
2017-01-12 14:40:00,261.29,261.42,261.14,261.16,1506.0,261.29,261.42,261.14,261.16,1506.0
2017-01-12 14:45:00,260.84,261.04,260.77,260.81,1100.0,260.84,261.04,260.77,260.81,1100.0
2017-01-12 14:50:00,260.75,260.87,260.75,260.8,800.0,260.75,260.87,260.75,260.8,800.0
2017-01-12 14:55:00,260.74,260.95,260.7,260.95,2460.0,260.74,260.95,260.7,260.95,2460.0
2017-01-12 15:00:00,260.95,261.03,260.76,260.93,6400.0,260.95,261.03,260.76,260.93,6400.0
2017-01-12 15:05:00,260.86,260.9,260.6,260.6,2025.0,260.86,260.9,260.6,260.6,2025.0
2017-01-12 15:10:00,260.62,260.66,260.4,260.4,2989.0,260.62,260.66,260.4,260.4,2989.0
2017-01-12 15:15:00,260.22,260.5,260.22,260.38,2804.0,260.22,260.5,260.22,260.38,2804.0
2017-01-12 15:20:00,260.39,260.44,260.11,260.21,1800.0,260.39,260.44,260.11,260.21,1800.0
2017-01-12 15:25:00,260.23,260.43,260.2,260.32,3800.0,260.23,260.43,260.2,260.32,3800.0
2017-01-12 15:30:00,260.45,260.61,260.36,260.44,4332.0,260.45,260.61,260.36,260.44,4332.0
2017-01-12 15:35:00,260.48,261.02,260.48,260.97,4600.0,260.48,261.02,260.48,260.97,4600.0
2017-01-12 15:40:00,261.06,261.06,260.74,260.89,4307.0,261.06,261.06,260.74,260.89,4307.0
2017-01-12 15:45:00,260.91,261.18,260.85,261.1,5400.0,260.91,261.18,260.85,261.1,5400.0
2017-01-12 15:50:00,261.06,261.07,260.87,260.94,15627.0,261.06,261.07,260.87,260.94,15627.0
2017-01-12 15:55:00,260.95,261.2,260.87,260.94,15184.0,260.95,261.2,260.87,260.94,15184.0
2017-01-13 09:30:00,260.74,261.78,260.74,261.78,6131.0,260.74,261.78,260.74,261.78,6131.0
2017-01-13 09:35:00,261.89,262.25,261.16,261.37,9400.0,261.89,262.25,261.16,261.37,9400.0
2017-01-13 09:40:00,261.55,261.85,261.38,261.38,1979.0,261.55,261.85,261.38,261.38,1979.0
2017-01-13 09:45:00,261.4,261.4,261.16,261.36,875.0,261.4,261.4,261.16,261.36,875.0
2017-01-13 09:50:00,261.45,261.56,260.62,261.22,4519.0,261.45,261.56,260.62,261.22,4519.0
2017-01-13 09:55:00,260.62,261.0,260.4,260.55,7805.0,260.62,261.0,260.4,260.55,7805.0
2017-01-13 10:00:00,260.79,261.51,260.75,261.0,5447.0,260.79,261.51,260.75,261.0,5447.0
2017-01-13 10:05:00,261.01,261.3,260.91,260.99,4450.0,261.01,261.3,260.91,260.99,4450.0
2017-01-13 10:10:00,261.05,261.24,260.91,260.91,1800.0,261.05,261.24,260.91,260.91,1800.0
2017-01-13 10:15:00,260.6,260.93,260.6,260.65,1000.0,260.6,260.93,260.6,260.65,1000.0
2017-01-13 10:20:00,260.65,260.81,259.76,259.99,11128.0,260.65,260.81,259.76,259.99,11128.0
2017-01-13 10:25:00,260.07,260.07,259.89,259.89,1600.0,260.07,260.07,259.89,259.89,1600.0
2017-01-13 10:30:00,259.81,260.42,259.81,260.13,4845.0,259.81,260.42,259.81,260.13,4845.0
2017-01-13 10:35:00,260.23,260.32,260.19,260.32,2180.0,260.23,260.32,260.19,260.32,2180.0
2017-01-13 10:40:00,260.22,260.22,259.71,259.74,2606.0,260.22,260.22,259.71,259.74,2606.0
2017-01-13 10:45:00,259.85,259.93,259.71,259.88,1900.0,259.85,259.93,259.71,259.88,1900.0
2017-01-13 10:50:00,259.81,260.38,259.81,260.38,5700.0,259.81,260.38,259.81,260.38,5700.0
2017-01-13 10:55:00,260.41,260.52,260.41,260.52,1452.0,260.41,260.52,260.41,260.52,1452.0
2017-01-13 11:00:00,260.52,260.87,260.52,260.69,4300.0,260.52,260.87,260.52,260.69,4300.0
2017-01-13 11:05:00,260.77,260.99,260.43,260.51,4758.0,260.77,260.99,260.43,260.51,4758.0
2017-01-13 11:10:00,260.63,260.84,260.63,260.68,500.0,260.63,260.84,260.63,260.68,500.0
2017-01-13 11:15:00,260.9,260.97,260.85,260.89,2915.0,260.9,260.97,260.85,260.89,2915.0
2017-01-13 11:20:00,260.98,261.02,260.78,261.0,4400.0,260.98,261.02,260.78,261.0,4400.0
2017-01-13 11:25:00,260.85,260.85,260.69,260.69,900.0,260.85,260.85,260.69,260.69,900.0
2017-01-13 11:30:00,260.82,260.9,260.62,260.66,3720.0,260.82,260.9,260.62,260.66,3720.0
2017-01-13 11:35:00,260.75,260.97,260.75,260.89,800.0,260.75,260.97,260.75,260.89,800.0
2017-01-13 11:40:00,260.72,260.81,260.46,260.46,2353.0,260.72,260.81,260.46,260.46,2353.0
2017-01-13 11:45:00,260.52,260.52,260.45,260.45,845.0,260.52,260.52,260.45,260.45,845.0
2017-01-13 11:50:00,260.48,260.77,260.48,260.77,900.0,260.48,260.77,260.48,260.77,900.0
2017-01-13 11:55:00,260.63,260.7,260.62,260.65,400.0,260.63,260.7,260.62,260.65,400.0
2017-01-13 12:00:00,260.72,260.88,260.68,260.68,3155.0,260.72,260.88,260.68,260.68,3155.0
2017-01-13 12:05:00,260.67,260.81,260.53,260.81,1413.0,260.67,260.81,260.53,260.81,1413.0
2017-01-13 12:10:00,260.76,260.87,260.76,260.87,1500.0,260.76,260.87,260.76,260.87,1500.0
2017-01-13 12:15:00,260.93,260.95,260.72,260.94,1361.0,260.93,260.95,260.72,260.94,1361.0
2017-01-13 12:20:00,260.78,260.79,260.75,260.75,400.0,260.78,260.79,260.75,260.75,400.0
2017-01-13 12:25:00,260.77,260.77,260.77,260.77,100.0,260.77,260.77,260.77,260.77,100.0
2017-01-13 12:30:00,260.83,261.13,260.82,261.13,612.0,260.83,261.13,260.82,261.13,612.0
2017-01-13 12:35:00,261.16,261.37,261.09,261.37,690.0,261.16,261.37,261.09,261.37,690.0
2017-01-13 12:40:00,261.37,261.39,261.15,261.24,1000.0,261.37,261.39,261.15,261.24,1000.0
2017-01-13 12:45:00,261.3,261.3,261.14,261.15,3000.0,261.3,261.3,261.14,261.15,3000.0
2017-01-13 12:50:00,261.18,261.76,261.15,261.76,3175.0,261.18,261.76,261.15,261.76,3175.0
2017-01-13 12:55:00,261.78,261.87,261.67,261.69,2058.0,261.78,261.87,261.67,261.69,2058.0
2017-01-13 13:00:00,261.74,261.87,261.7,261.78,9861.0,261.74,261.87,261.7,261.78,9861.0
2017-01-13 13:05:00,261.86,261.95,261.74,261.74,3500.0,261.86,261.95,261.74,261.74,3500.0
2017-01-13 13:10:00,261.85,262.01,261.75,262.01,5195.0,261.85,262.01,261.75,262.01,5195.0
2017-01-13 13:15:00,262.1,262.25,262.0,262.08,8432.0,262.1,262.25,262.0,262.08,8432.0
2017-01-13 13:20:00,262.12,262.14,261.82,262.02,9358.0,262.12,262.14,261.82,262.02,9358.0
2017-01-13 13:25:00,262.02,262.02,261.76,261.8,7609.0,262.02,262.02,261.76,261.8,7609.0
2017-01-13 13:30:00,261.76,262.11,261.76,261.88,2206.0,261.76,262.11,261.76,261.88,2206.0
2017-01-13 13:35:00,262.0,262.07,261.9,261.95,900.0,262.0,262.07,261.9,261.95,900.0
2017-01-13 13:40:00,261.95,262.06,261.91,262.04,1400.0,261.95,262.06,261.91,262.04,1400.0
2017-01-13 13:45:00,262.05,262.11,261.95,262.1,1100.0,262.05,262.11,261.95,262.1,1100.0
2017-01-13 13:50:00,261.95,262.01,261.9,261.91,3010.0,261.95,262.01,261.9,261.91,3010.0
2017-01-13 13:55:00,261.91,261.91,261.58,261.6,2823.0,261.91,261.91,261.58,261.6,2823.0
2017-01-13 14:00:00,261.63,262.03,261.19,261.88,7820.0,261.63,262.03,261.19,261.88,7820.0
2017-01-13 14:05:00,261.94,261.99,261.66,261.82,3785.0,261.94,261.99,261.66,261.82,3785.0
2017-01-13 14:10:00,261.8,261.82,261.61,261.8,2500.0,261.8,261.82,261.61,261.8,2500.0
2017-01-13 14:15:00,261.72,261.72,261.58,261.71,3072.0,261.72,261.72,261.58,261.71,3072.0
2017-01-13 14:20:00,261.77,261.77,261.54,261.59,1698.0,261.77,261.77,261.54,261.59,1698.0
2017-01-13 14:25:00,261.69,261.8,261.29,261.29,2501.0,261.69,261.8,261.29,261.29,2501.0
2017-01-13 14:30:00,261.15,261.15,260.85,260.86,6913.0,261.15,261.15,260.85,260.86,6913.0
2017-01-13 14:35:00,260.84,261.09,260.75,260.81,7503.0,260.84,261.09,260.75,260.81,7503.0
2017-01-13 14:40:00,260.75,260.81,260.52,260.54,4124.0,260.75,260.81,260.52,260.54,4124.0
2017-01-13 14:45:00,260.55,260.64,260.53,260.59,1800.0,260.55,260.64,260.53,260.59,1800.0
2017-01-13 14:50:00,260.59,260.67,260.29,260.63,3102.0,260.59,260.67,260.29,260.63,3102.0
2017-01-13 14:55:00,260.63,261.21,260.62,261.18,3700.0,260.63,261.21,260.62,261.18,3700.0
2017-01-13 15:00:00,261.08,261.27,260.93,261.25,4500.0,261.08,261.27,260.93,261.25,4500.0
2017-01-13 15:05:00,261.24,261.24,261.15,261.22,2351.0,261.24,261.24,261.15,261.22,2351.0
2017-01-13 15:10:00,261.21,261.32,261.15,261.23,2100.0,261.21,261.32,261.15,261.23,2100.0
2017-01-13 15:15:00,261.23,261.34,261.05,261.05,3906.0,261.23,261.34,261.05,261.05,3906.0
2017-01-13 15:20:00,261.05,261.18,261.05,261.15,7015.0,261.05,261.18,261.05,261.15,7015.0
2017-01-13 15:25:00,261.12,261.25,261.12,261.24,4605.0,261.12,261.25,261.12,261.24,4605.0
2017-01-13 15:30:00,261.24,261.34,261.18,261.24,4696.0,261.24,261.34,261.18,261.24,4696.0
2017-01-13 15:35:00,261.26,261.55,261.26,261.53,8593.0,261.26,261.55,261.26,261.53,8593.0
2017-01-13 15:40:00,261.49,261.59,261.37,261.44,6130.0,261.49,261.59,261.37,261.44,6130.0
2017-01-13 15:45:00,261.38,261.62,261.38,261.43,6275.0,261.38,261.62,261.38,261.43,6275.0
2017-01-13 15:50:00,261.49,261.58,261.44,261.5,5988.0,261.49,261.58,261.44,261.5,5988.0
2017-01-13 15:55:00,261.5,261.52,261.34,261.4,12392.0,261.5,261.52,261.34,261.4,12392.0
2017-01-17 09:30:00,260.95,263.82,259.5,263.82,6619.0,260.95,263.82,259.5,263.82,6619.0
2017-01-17 09:35:00,263.93,263.97,263.02,263.75,6500.0,263.93,263.97,263.02,263.75,6500.0
2017-01-17 09:40:00,263.44,263.94,263.2,263.71,2910.0,263.44,263.94,263.2,263.71,2910.0
2017-01-17 09:45:00,263.7,263.7,263.0,263.15,2190.0,263.7,263.7,263.0,263.15,2190.0
2017-01-17 09:50:00,263.06,263.19,262.76,263.02,4100.0,263.06,263.19,262.76,263.02,4100.0
2017-01-17 09:55:00,263.14,263.31,262.35,262.35,3400.0,263.14,263.31,262.35,262.35,3400.0
2017-01-17 10:00:00,262.6,263.08,262.41,263.07,1200.0,262.6,263.08,262.41,263.07,1200.0
2017-01-17 10:05:00,263.12,263.64,262.93,263.49,3080.0,263.12,263.64,262.93,263.49,3080.0
2017-01-17 10:10:00,263.94,264.17,263.82,263.86,2408.0,263.94,264.17,263.82,263.86,2408.0
2017-01-17 10:15:00,263.91,263.91,263.47,263.58,1400.0,263.91,263.91,263.47,263.58,1400.0
2017-01-17 10:20:00,263.58,263.78,263.4,263.71,3250.0,263.58,263.78,263.4,263.71,3250.0
2017-01-17 10:25:00,263.72,263.77,263.01,263.26,2900.0,263.72,263.77,263.01,263.26,2900.0
2017-01-17 10:30:00,263.46,263.63,263.31,263.5,2100.0,263.46,263.63,263.31,263.5,2100.0
2017-01-17 10:35:00,263.71,263.72,263.47,263.49,3000.0,263.71,263.72,263.47,263.49,3000.0
2017-01-17 10:40:00,263.54,264.13,263.54,263.95,6352.0,263.54,264.13,263.54,263.95,6352.0
2017-01-17 10:45:00,263.77,263.98,263.32,263.32,9324.0,263.77,263.98,263.32,263.32,9324.0
2017-01-17 10:50:00,263.61,263.86,263.55,263.8,2939.0,263.61,263.86,263.55,263.8,2939.0
2017-01-17 10:55:00,263.65,263.98,263.64,263.76,1619.0,263.65,263.98,263.64,263.76,1619.0
2017-01-17 11:00:00,264.0,264.24,263.87,264.24,8680.0,264.0,264.24,263.87,264.24,8680.0
2017-01-17 11:05:00,264.15,264.74,264.15,264.58,3400.0,264.15,264.74,264.15,264.58,3400.0
2017-01-17 11:10:00,264.74,264.75,264.31,264.44,3242.0,264.74,264.75,264.31,264.44,3242.0
2017-01-17 11:15:00,264.29,264.64,264.29,264.55,2757.0,264.29,264.64,264.29,264.55,2757.0
2017-01-17 11:20:00,264.46,264.75,264.46,264.59,3374.0,264.46,264.75,264.46,264.59,3374.0
2017-01-17 11:25:00,264.5,264.88,264.44,264.61,3500.0,264.5,264.88,264.44,264.61,3500.0
2017-01-17 11:30:00,264.39,264.65,264.23,264.23,8981.0,264.39,264.65,264.23,264.23,8981.0
2017-01-17 11:35:00,264.24,264.35,264.17,264.3,1600.0,264.24,264.35,264.17,264.3,1600.0
2017-01-17 11:40:00,264.26,264.69,264.1,264.41,7169.0,264.26,264.69,264.1,264.41,7169.0
2017-01-17 11:45:00,264.28,264.5,264.28,264.4,3269.0,264.28,264.5,264.28,264.4,3269.0
2017-01-17 11:50:00,264.48,264.5,264.32,264.32,3800.0,264.48,264.5,264.32,264.32,3800.0
2017-01-17 11:55:00,264.33,264.42,264.1,264.11,3133.0,264.33,264.42,264.1,264.11,3133.0
2017-01-17 12:00:00,264.09,264.29,264.09,264.21,700.0,264.09,264.29,264.09,264.21,700.0
2017-01-17 12:05:00,264.14,264.14,264.05,264.05,1322.0,264.14,264.14,264.05,264.05,1322.0
2017-01-17 12:10:00,264.05,264.05,263.86,263.89,1310.0,264.05,264.05,263.86,263.89,1310.0
2017-01-17 12:15:00,263.87,263.87,263.75,263.75,500.0,263.87,263.87,263.75,263.75,500.0
2017-01-17 12:20:00,263.73,263.73,263.47,263.61,2511.0,263.73,263.73,263.47,263.61,2511.0
2017-01-17 12:25:00,263.63,264.22,263.6,264.22,9153.0,263.63,264.22,263.6,264.22,9153.0
2017-01-17 12:30:00,264.08,264.23,263.93,263.94,6624.0,264.08,264.23,263.93,263.94,6624.0
2017-01-17 12:35:00,264.05,264.11,264.0,264.03,1200.0,264.05,264.11,264.0,264.03,1200.0
2017-01-17 12:40:00,263.94,264.1,263.9,263.99,2900.0,263.94,264.1,263.9,263.99,2900.0
2017-01-17 12:45:00,263.98,264.03,263.83,263.84,6119.0,263.98,264.03,263.83,263.84,6119.0
2017-01-17 12:50:00,263.93,264.16,263.93,264.08,5804.0,263.93,264.16,263.93,264.08,5804.0
2017-01-17 12:55:00,264.18,264.27,264.09,264.27,2288.0,264.18,264.27,264.09,264.27,2288.0
2017-01-17 13:00:00,264.26,264.31,264.26,264.3,500.0,264.26,264.31,264.26,264.3,500.0
2017-01-17 13:05:00,264.3,264.3,264.04,264.04,4839.0,264.3,264.3,264.04,264.04,4839.0
2017-01-17 13:10:00,264.07,264.22,263.91,264.2,9307.0,264.07,264.22,263.91,264.2,9307.0
2017-01-17 13:15:00,264.06,264.2,263.87,264.06,10874.0,264.06,264.2,263.87,264.06,10874.0
2017-01-17 13:20:00,264.09,264.14,263.79,263.79,8500.0,264.09,264.14,263.79,263.79,8500.0
2017-01-17 13:25:00,263.85,263.85,263.56,263.56,5827.0,263.85,263.85,263.56,263.56,5827.0
2017-01-17 13:30:00,263.62,263.85,263.62,263.85,1541.0,263.62,263.85,263.62,263.85,1541.0
2017-01-17 13:35:00,263.84,263.86,263.68,263.73,1200.0,263.84,263.86,263.68,263.73,1200.0
2017-01-17 13:40:00,263.57,263.58,263.36,263.45,2800.0,263.57,263.58,263.36,263.45,2800.0
2017-01-17 13:45:00,263.44,263.62,263.4,263.53,2303.0,263.44,263.62,263.4,263.53,2303.0
2017-01-17 13:50:00,263.47,263.47,263.33,263.39,2600.0,263.47,263.47,263.33,263.39,2600.0
2017-01-17 13:55:00,263.43,263.44,263.29,263.44,925.0,263.43,263.44,263.29,263.44,925.0
2017-01-17 14:00:00,263.34,263.43,263.28,263.35,2476.0,263.34,263.43,263.28,263.35,2476.0
2017-01-17 14:05:00,263.33,263.34,263.21,263.26,2900.0,263.33,263.34,263.21,263.26,2900.0
2017-01-17 14:10:00,263.27,263.28,263.17,263.25,1500.0,263.27,263.28,263.17,263.25,1500.0
2017-01-17 14:15:00,263.08,263.14,263.03,263.04,2100.0,263.08,263.14,263.03,263.04,2100.0
2017-01-17 14:20:00,262.98,263.03,262.75,262.81,3930.0,262.98,263.03,262.75,262.81,3930.0
2017-01-17 14:25:00,262.69,262.75,262.32,262.32,7783.0,262.69,262.75,262.32,262.32,7783.0
2017-01-17 14:30:00,262.41,262.5,262.35,262.4,746.0,262.41,262.5,262.35,262.4,746.0
2017-01-17 14:35:00,262.41,262.48,262.34,262.48,9947.0,262.41,262.48,262.34,262.48,9947.0
2017-01-17 14:40:00,262.46,262.68,262.45,262.68,4381.0,262.46,262.68,262.45,262.68,4381.0
2017-01-17 14:45:00,262.56,262.84,262.56,262.84,700.0,262.56,262.84,262.56,262.84,700.0
2017-01-17 14:50:00,262.68,262.81,262.63,262.8,4013.0,262.68,262.81,262.63,262.8,4013.0
2017-01-17 14:55:00,262.81,262.99,262.81,262.99,1050.0,262.81,262.99,262.81,262.99,1050.0
2017-01-17 15:00:00,262.99,262.99,262.66,262.66,2112.0,262.99,262.99,262.66,262.66,2112.0
2017-01-17 15:05:00,262.78,262.78,262.56,262.56,1123.0,262.78,262.78,262.56,262.56,1123.0
2017-01-17 15:10:00,262.66,262.9,262.65,262.9,1509.0,262.66,262.9,262.65,262.9,1509.0
2017-01-17 15:15:00,262.89,263.13,262.78,262.93,1900.0,262.89,263.13,262.78,262.93,1900.0
2017-01-17 15:20:00,263.0,263.05,262.93,263.0,1836.0,263.0,263.05,262.93,263.0,1836.0
2017-01-17 15:25:00,262.94,263.12,262.85,262.92,2977.0,262.94,263.12,262.85,262.92,2977.0
2017-01-17 15:30:00,262.92,263.05,262.88,262.96,3600.0,262.92,263.05,262.88,262.96,3600.0
2017-01-17 15:35:00,263.0,263.18,263.0,263.18,2000.0,263.0,263.18,263.0,263.18,2000.0
2017-01-17 15:40:00,263.12,263.21,263.02,263.15,4900.0,263.12,263.21,263.02,263.15,4900.0
2017-01-17 15:45:00,263.2,263.24,263.11,263.2,5100.0,263.2,263.24,263.11,263.2,5100.0
2017-01-17 15:50:00,263.19,263.19,263.07,263.13,4157.0,263.19,263.19,263.07,263.13,4157.0
2017-01-17 15:55:00,263.15,263.25,262.99,263.07,12745.0,263.15,263.25,262.99,263.07,12745.0
2017-01-18 09:30:00,264.04,264.82,263.47,263.54,4992.0,264.04,264.82,263.47,263.54,4992.0
2017-01-18 09:35:00,263.76,263.76,262.38,263.29,6750.0,263.76,263.76,262.38,263.29,6750.0
2017-01-18 09:40:00,262.95,262.95,261.92,261.92,3985.0,262.95,262.95,261.92,261.92,3985.0
2017-01-18 09:45:00,262.35,262.77,262.26,262.26,2385.0,262.35,262.77,262.26,262.26,2385.0
2017-01-18 09:50:00,262.35,262.7,261.92,262.1,18381.0,262.35,262.7,261.92,262.1,18381.0
2017-01-18 09:55:00,262.02,262.27,261.99,262.27,510.0,262.02,262.27,261.99,262.27,510.0
2017-01-18 10:00:00,262.12,262.51,262.06,262.51,21219.0,262.12,262.51,262.06,262.51,21219.0
2017-01-18 10:05:00,262.4,262.5,262.22,262.27,5433.0,262.4,262.5,262.22,262.27,5433.0
2017-01-18 10:10:00,262.2,262.55,262.1,262.55,3031.0,262.2,262.55,262.1,262.55,3031.0
2017-01-18 10:15:00,262.6,262.69,262.6,262.68,1000.0,262.6,262.69,262.6,262.68,1000.0
2017-01-18 10:20:00,262.74,262.74,262.62,262.62,3265.0,262.74,262.74,262.62,262.62,3265.0
2017-01-18 10:25:00,262.52,262.64,262.25,262.25,5982.0,262.52,262.64,262.25,262.25,5982.0
2017-01-18 10:30:00,262.44,262.45,262.33,262.44,500.0,262.44,262.45,262.33,262.44,500.0
2017-01-18 10:35:00,262.28,262.35,261.95,262.04,12167.0,262.28,262.35,261.95,262.04,12167.0
2017-01-18 10:40:00,261.95,262.09,261.75,262.01,5280.0,261.95,262.09,261.75,262.01,5280.0
2017-01-18 10:45:00,261.9,262.22,261.85,262.09,4709.0,261.9,262.22,261.85,262.09,4709.0
2017-01-18 10:50:00,262.24,262.59,262.16,262.43,2122.0,262.24,262.59,262.16,262.43,2122.0
2017-01-18 10:55:00,262.4,262.71,262.4,262.71,6521.0,262.4,262.71,262.4,262.71,6521.0
2017-01-18 11:00:00,262.79,263.48,262.71,263.3,5462.0,262.79,263.48,262.71,263.3,5462.0
2017-01-18 11:05:00,263.19,263.54,263.19,263.38,2215.0,263.19,263.54,263.19,263.38,2215.0
2017-01-18 11:10:00,263.55,263.63,263.37,263.55,3800.0,263.55,263.63,263.37,263.55,3800.0
2017-01-18 11:15:00,263.59,263.85,263.58,263.78,5300.0,263.59,263.85,263.58,263.78,5300.0
2017-01-18 11:20:00,263.81,263.94,263.71,263.84,4650.0,263.81,263.94,263.71,263.84,4650.0
2017-01-18 11:25:00,263.87,264.0,263.73,263.94,3600.0,263.87,264.0,263.73,263.94,3600.0
2017-01-18 11:30:00,263.95,264.09,263.9,264.09,3700.0,263.95,264.09,263.9,264.09,3700.0
2017-01-18 11:35:00,264.05,264.24,264.0,264.24,2700.0,264.05,264.24,264.0,264.24,2700.0
2017-01-18 11:40:00,264.24,264.48,264.23,264.48,5336.0,264.24,264.48,264.23,264.48,5336.0
2017-01-18 11:45:00,264.5,264.76,264.5,264.71,4052.0,264.5,264.76,264.5,264.71,4052.0
2017-01-18 11:50:00,264.76,264.89,264.76,264.85,1640.0,264.76,264.89,264.76,264.85,1640.0
2017-01-18 11:55:00,264.98,265.0,264.35,264.52,6315.0,264.98,265.0,264.35,264.52,6315.0
2017-01-18 12:00:00,264.56,264.91,264.5,264.85,3682.0,264.56,264.91,264.5,264.85,3682.0
2017-01-18 12:05:00,264.73,264.73,264.65,264.65,900.0,264.73,264.73,264.65,264.65,900.0
2017-01-18 12:10:00,264.81,264.91,264.58,264.91,2000.0,264.81,264.91,264.58,264.91,2000.0
2017-01-18 12:15:00,264.8,264.99,264.73,264.81,3895.0,264.8,264.99,264.73,264.81,3895.0
2017-01-18 12:20:00,264.65,264.9,264.6,264.7,9118.0,264.65,264.9,264.6,264.7,9118.0
2017-01-18 12:25:00,264.8,264.81,264.46,264.58,9199.0,264.8,264.81,264.46,264.58,9199.0
2017-01-18 12:30:00,264.54,264.54,264.34,264.42,350.0,264.54,264.54,264.34,264.42,350.0
2017-01-18 12:35:00,264.49,264.85,264.47,264.83,3492.0,264.49,264.85,264.47,264.83,3492.0
2017-01-18 12:40:00,264.48,264.58,264.43,264.46,1200.0,264.48,264.58,264.43,264.46,1200.0
2017-01-18 12:45:00,264.49,264.59,264.32,264.39,1800.0,264.49,264.59,264.32,264.39,1800.0
2017-01-18 12:50:00,264.37,264.42,264.16,264.22,3072.0,264.37,264.42,264.16,264.22,3072.0
2017-01-18 12:55:00,264.25,264.26,264.14,264.26,400.0,264.25,264.26,264.14,264.26,400.0
2017-01-18 13:00:00,264.19,264.29,263.95,264.27,3502.0,264.19,264.29,263.95,264.27,3502.0
2017-01-18 13:05:00,264.16,264.2,264.04,264.2,2866.0,264.16,264.2,264.04,264.2,2866.0
2017-01-18 13:10:00,264.02,264.06,263.94,263.94,1300.0,264.02,264.06,263.94,263.94,1300.0
2017-01-18 13:15:00,264.05,264.07,264.02,264.07,500.0,264.05,264.07,264.02,264.07,500.0
2017-01-18 13:20:00,264.0,264.02,263.89,263.89,1800.0,264.0,264.02,263.89,263.89,1800.0
2017-01-18 13:25:00,263.98,263.99,263.88,263.98,1454.0,263.98,263.99,263.88,263.98,1454.0
2017-01-18 13:30:00,264.0,264.04,264.0,264.03,600.0,264.0,264.04,264.0,264.03,600.0
2017-01-18 13:35:00,264.04,264.04,263.88,263.94,2000.0,264.04,264.04,263.88,263.94,2000.0
2017-01-18 13:40:00,263.99,263.99,263.7,263.71,2133.0,263.99,263.99,263.7,263.71,2133.0
2017-01-18 13:45:00,263.67,263.87,263.56,263.87,4497.0,263.67,263.87,263.56,263.87,4497.0
2017-01-18 13:50:00,263.87,263.98,263.69,263.84,3784.0,263.87,263.98,263.69,263.84,3784.0
2017-01-18 13:55:00,263.8,263.85,263.71,263.85,1400.0,263.8,263.85,263.71,263.85,1400.0
2017-01-18 14:00:00,263.81,264.06,263.8,263.93,4472.0,263.81,264.06,263.8,263.93,4472.0
2017-01-18 14:05:00,263.9,263.95,263.74,263.94,2113.0,263.9,263.95,263.74,263.94,2113.0
2017-01-18 14:10:00,263.91,264.0,263.9,264.0,800.0,263.91,264.0,263.9,264.0,800.0
2017-01-18 14:15:00,263.95,264.14,263.87,264.14,700.0,263.95,264.14,263.87,264.14,700.0
2017-01-18 14:20:00,264.03,264.07,263.97,264.04,2370.0,264.03,264.07,263.97,264.04,2370.0
2017-01-18 14:25:00,264.07,264.39,264.06,264.32,2400.0,264.07,264.39,264.06,264.32,2400.0
2017-01-18 14:30:00,264.36,264.36,264.36,264.36,100.0,264.36,264.36,264.36,264.36,100.0
2017-01-18 14:35:00,264.25,264.28,264.19,264.19,3620.0,264.25,264.28,264.19,264.19,3620.0
2017-01-18 14:40:00,264.21,264.25,264.17,264.17,2800.0,264.21,264.25,264.17,264.17,2800.0
2017-01-18 14:45:00,264.2,264.45,264.2,264.45,3719.0,264.2,264.45,264.2,264.45,3719.0
2017-01-18 14:50:00,264.51,264.69,264.47,264.65,6800.0,264.51,264.69,264.47,264.65,6800.0
2017-01-18 14:55:00,264.69,264.84,264.68,264.8,2702.0,264.69,264.84,264.68,264.8,2702.0
2017-01-18 15:00:00,264.77,264.98,264.77,264.88,6944.0,264.77,264.98,264.77,264.88,6944.0
2017-01-18 15:05:00,264.86,265.1,264.86,264.99,9355.0,264.86,265.1,264.86,264.99,9355.0
2017-01-18 15:10:00,265.0,265.14,264.95,264.95,3111.0,265.0,265.14,264.95,264.95,3111.0
2017-01-18 15:15:00,265.02,265.59,265.01,265.55,10850.0,265.02,265.59,265.01,265.55,10850.0
2017-01-18 15:20:00,265.57,265.58,265.21,265.3,3106.0,265.57,265.58,265.21,265.3,3106.0
2017-01-18 15:25:00,265.29,265.29,265.06,265.1,2825.0,265.29,265.29,265.06,265.1,2825.0
2017-01-18 15:30:00,265.1,265.18,265.03,265.05,4447.0,265.1,265.18,265.03,265.05,4447.0
2017-01-18 15:35:00,265.01,265.17,264.98,265.16,4326.0,265.01,265.17,264.98,265.16,4326.0
2017-01-18 15:40:00,265.16,265.24,265.11,265.18,8591.0,265.16,265.24,265.11,265.18,8591.0
2017-01-18 15:45:00,265.22,265.45,265.2,265.2,7920.0,265.22,265.45,265.2,265.2,7920.0
2017-01-18 15:50:00,265.23,265.43,265.18,265.39,13146.0,265.23,265.43,265.18,265.39,13146.0
2017-01-18 15:55:00,265.4,265.71,265.4,265.52,33919.0,265.4,265.71,265.4,265.52,33919.0
2017-01-19 09:30:00,265.76,265.85,264.97,265.41,3883.0,265.76,265.85,264.97,265.41,3883.0
2017-01-19 09:35:00,265.51,265.64,265.42,265.63,2700.0,265.51,265.64,265.42,265.63,2700.0
2017-01-19 09:40:00,265.5,265.84,265.49,265.82,3800.0,265.5,265.84,265.49,265.82,3800.0
2017-01-19 09:45:00,265.76,265.92,265.4,265.7,3588.0,265.76,265.92,265.4,265.7,3588.0
2017-01-19 09:50:00,265.71,265.9,265.7,265.9,1350.0,265.71,265.9,265.7,265.9,1350.0
2017-01-19 09:55:00,265.91,267.32,265.87,267.32,11149.0,265.91,267.32,265.87,267.32,11149.0
2017-01-19 10:00:00,267.47,267.78,267.14,267.68,12988.0,267.47,267.78,267.14,267.68,12988.0
2017-01-19 10:05:00,267.59,267.59,266.58,266.59,7504.0,267.59,267.59,266.58,266.59,7504.0
2017-01-19 10:10:00,266.63,266.67,266.21,266.38,5678.0,266.63,266.67,266.21,266.38,5678.0
2017-01-19 10:15:00,266.43,266.43,265.91,266.13,3570.0,266.43,266.43,265.91,266.13,3570.0
2017-01-19 10:20:00,265.96,265.97,265.57,265.57,808.0,265.96,265.97,265.57,265.57,808.0
2017-01-19 10:25:00,265.81,266.42,265.78,266.01,2809.0,265.81,266.42,265.78,266.01,2809.0
2017-01-19 10:30:00,266.18,267.22,266.14,266.75,13977.0,266.18,267.22,266.14,266.75,13977.0
2017-01-19 10:35:00,266.7,267.96,266.7,267.5,26998.0,266.7,267.96,266.7,267.5,26998.0
2017-01-19 10:40:00,267.41,267.41,266.98,267.07,4900.0,267.41,267.41,266.98,267.07,4900.0
2017-01-19 10:45:00,267.06,267.21,266.64,267.0,11017.0,267.06,267.21,266.64,267.0,11017.0
2017-01-19 10:50:00,266.96,266.97,266.49,266.5,5549.0,266.96,266.97,266.49,266.5,5549.0
2017-01-19 10:55:00,266.47,266.84,266.32,266.51,15721.0,266.47,266.84,266.32,266.51,15721.0
2017-01-19 11:00:00,266.38,266.78,266.13,266.3,18851.0,266.38,266.78,266.13,266.3,18851.0
2017-01-19 11:05:00,266.3,266.68,266.12,266.16,15926.0,266.3,266.68,266.12,266.16,15926.0
2017-01-19 11:10:00,266.14,266.72,266.12,266.6,31832.0,266.14,266.72,266.12,266.6,31832.0
2017-01-19 11:15:00,266.63,267.07,266.3,266.61,16180.0,266.63,267.07,266.3,266.61,16180.0
2017-01-19 11:20:00,266.55,266.58,266.07,266.32,6105.0,266.55,266.58,266.07,266.32,6105.0
2017-01-19 11:25:00,266.27,266.63,266.17,266.41,9687.0,266.27,266.63,266.17,266.41,9687.0
2017-01-19 11:30:00,266.47,266.66,266.3,266.45,7151.0,266.47,266.66,266.3,266.45,7151.0
2017-01-19 11:35:00,266.45,266.7,266.37,266.43,4756.0,266.45,266.7,266.37,266.43,4756.0
2017-01-19 11:40:00,266.44,266.59,266.4,266.59,1900.0,266.44,266.59,266.4,266.59,1900.0
2017-01-19 11:45:00,266.65,266.65,266.51,266.51,1437.0,266.65,266.65,266.51,266.51,1437.0
2017-01-19 11:50:00,266.48,266.48,266.29,266.41,8300.0,266.48,266.48,266.29,266.41,8300.0
2017-01-19 11:55:00,266.36,266.54,266.07,266.19,12733.0,266.36,266.54,266.07,266.19,12733.0
2017-01-19 12:00:00,266.19,266.19,265.8,265.89,4200.0,266.19,266.19,265.8,265.89,4200.0
2017-01-19 12:05:00,265.93,266.07,265.88,266.0,6300.0,265.93,266.07,265.88,266.0,6300.0
2017-01-19 12:10:00,265.98,266.02,265.8,266.0,5400.0,265.98,266.02,265.8,266.0,5400.0
2017-01-19 12:15:00,265.92,266.25,265.92,266.1,4999.0,265.92,266.25,265.92,266.1,4999.0
2017-01-19 12:20:00,266.09,266.09,265.9,265.95,3393.0,266.09,266.09,265.9,265.95,3393.0
2017-01-19 12:25:00,265.99,266.08,265.85,266.08,1700.0,265.99,266.08,265.85,266.08,1700.0
2017-01-19 12:30:00,266.04,266.04,265.9,265.94,3400.0,266.04,266.04,265.9,265.94,3400.0
2017-01-19 12:35:00,265.86,266.15,265.86,266.03,4400.0,265.86,266.15,265.86,266.03,4400.0
2017-01-19 12:40:00,266.06,266.12,265.92,266.06,7491.0,266.06,266.12,265.92,266.06,7491.0
2017-01-19 12:45:00,265.99,266.03,265.83,265.98,8915.0,265.99,266.03,265.83,265.98,8915.0
2017-01-19 12:50:00,265.91,266.15,265.88,265.95,8143.0,265.91,266.15,265.88,265.95,8143.0
2017-01-19 12:55:00,265.9,266.02,265.88,266.02,1300.0,265.9,266.02,265.88,266.02,1300.0
2017-01-19 13:00:00,265.91,266.0,265.84,265.89,6986.0,265.91,266.0,265.84,265.89,6986.0
2017-01-19 13:05:00,265.88,266.2,265.84,266.01,18428.0,265.88,266.2,265.84,266.01,18428.0
2017-01-19 13:10:00,266.0,266.38,265.96,265.96,16846.0,266.0,266.38,265.96,265.96,16846.0
2017-01-19 13:15:00,266.0,266.38,265.94,265.94,34548.0,266.0,266.38,265.94,265.94,34548.0
2017-01-19 13:20:00,265.88,265.88,265.32,265.34,2800.0,265.88,265.88,265.32,265.34,2800.0
2017-01-19 13:25:00,265.14,265.52,265.14,265.3,2752.0,265.14,265.52,265.14,265.3,2752.0
2017-01-19 13:30:00,265.3,265.94,265.23,265.5,5340.0,265.3,265.94,265.23,265.5,5340.0
2017-01-19 13:35:00,265.51,265.51,265.31,265.38,2438.0,265.51,265.51,265.31,265.38,2438.0
2017-01-19 13:40:00,265.47,265.49,265.22,265.31,4350.0,265.47,265.49,265.22,265.31,4350.0
2017-01-19 13:45:00,265.34,265.5,265.32,265.42,5111.0,265.34,265.5,265.32,265.42,5111.0
2017-01-19 13:50:00,265.45,265.51,265.33,265.41,10025.0,265.45,265.51,265.33,265.41,10025.0
2017-01-19 13:55:00,265.44,265.54,265.23,265.45,7152.0,265.44,265.54,265.23,265.45,7152.0
2017-01-19 14:00:00,265.48,265.71,265.34,265.57,14938.0,265.48,265.71,265.34,265.57,14938.0
2017-01-19 14:05:00,265.54,265.57,265.28,265.49,9768.0,265.54,265.57,265.28,265.49,9768.0
2017-01-19 14:10:00,265.52,265.53,265.32,265.45,18590.0,265.52,265.53,265.32,265.45,18590.0
2017-01-19 14:15:00,265.42,265.58,265.28,265.46,9882.0,265.42,265.58,265.28,265.46,9882.0
2017-01-19 14:20:00,265.5,265.52,265.27,265.41,11978.0,265.5,265.52,265.27,265.41,11978.0
2017-01-19 14:25:00,265.42,265.67,265.41,265.5,6590.0,265.42,265.67,265.41,265.5,6590.0
2017-01-19 14:30:00,265.49,265.53,265.32,265.49,7355.0,265.49,265.53,265.32,265.49,7355.0
2017-01-19 14:35:00,265.48,265.55,265.34,265.5,7435.0,265.48,265.55,265.34,265.5,7435.0
2017-01-19 14:40:00,265.4,265.55,265.29,265.53,6169.0,265.4,265.55,265.29,265.53,6169.0
2017-01-19 14:45:00,265.53,265.59,265.43,265.45,9286.0,265.53,265.59,265.43,265.45,9286.0
2017-01-19 14:50:00,265.48,265.57,265.32,265.32,6923.0,265.48,265.57,265.32,265.32,6923.0
2017-01-19 14:55:00,265.37,265.51,265.34,265.46,12113.0,265.37,265.51,265.34,265.46,12113.0
2017-01-19 15:00:00,265.5,265.51,265.34,265.45,8296.0,265.5,265.51,265.34,265.45,8296.0
2017-01-19 15:05:00,265.44,265.53,265.38,265.39,10699.0,265.44,265.53,265.38,265.39,10699.0
2017-01-19 15:10:00,265.43,265.5,265.3,265.5,12929.0,265.43,265.5,265.3,265.5,12929.0
2017-01-19 15:15:00,265.49,265.78,265.49,265.57,3750.0,265.49,265.78,265.49,265.57,3750.0
2017-01-19 15:20:00,265.59,265.88,265.47,265.88,3740.0,265.59,265.88,265.47,265.88,3740.0
2017-01-19 15:25:00,265.98,266.16,265.69,265.75,6569.0,265.98,266.16,265.69,265.75,6569.0
2017-01-19 15:30:00,265.75,266.09,265.66,265.84,8833.0,265.75,266.09,265.66,265.84,8833.0
2017-01-19 15:35:00,265.68,265.92,265.67,265.92,5212.0,265.68,265.92,265.67,265.92,5212.0
2017-01-19 15:40:00,265.81,265.88,265.72,265.84,9938.0,265.81,265.88,265.72,265.84,9938.0
2017-01-19 15:45:00,265.79,265.92,265.73,265.77,6271.0,265.79,265.92,265.73,265.77,6271.0
2017-01-19 15:50:00,265.89,266.0,265.82,265.91,3700.0,265.89,266.0,265.82,265.91,3700.0
2017-01-19 15:55:00,265.9,266.16,265.87,266.13,23463.0,265.9,266.16,265.87,266.13,23463.0
2017-01-20 09:30:00,267.13,267.22,265.68,265.68,28842.0,267.13,267.22,265.68,265.68,28842.0
2017-01-20 09:35:00,266.0,266.54,265.5,265.5,2400.0,266.0,266.54,265.5,265.5,2400.0
2017-01-20 09:40:00,265.7,266.37,265.52,265.83,7020.0,265.7,266.37,265.52,265.83,7020.0
2017-01-20 09:45:00,265.87,266.01,265.34,265.81,10808.0,265.87,266.01,265.34,265.81,10808.0
2017-01-20 09:50:00,265.68,266.02,265.66,265.79,6711.0,265.68,266.02,265.66,265.79,6711.0
2017-01-20 09:55:00,265.79,266.57,265.66,266.56,9915.0,265.79,266.57,265.66,266.56,9915.0
2017-01-20 10:00:00,266.41,266.48,265.81,265.85,3195.0,266.41,266.48,265.81,265.85,3195.0
2017-01-20 10:05:00,265.76,266.59,265.73,266.24,12757.0,265.76,266.59,265.73,266.24,12757.0
2017-01-20 10:10:00,266.3,266.3,265.93,265.94,2700.0,266.3,266.3,265.93,265.94,2700.0
2017-01-20 10:15:00,265.9,266.02,265.88,265.93,3000.0,265.9,266.02,265.88,265.93,3000.0
2017-01-20 10:20:00,265.93,266.07,265.81,265.91,4725.0,265.93,266.07,265.81,265.91,4725.0
2017-01-20 10:25:00,265.91,266.2,265.91,266.12,6529.0,265.91,266.2,265.91,266.12,6529.0
2017-01-20 10:30:00,266.23,266.32,265.9,266.17,16200.0,266.23,266.32,265.9,266.17,16200.0
2017-01-20 10:35:00,266.15,266.26,266.14,266.14,2400.0,266.15,266.26,266.14,266.14,2400.0
2017-01-20 10:40:00,266.15,266.22,265.91,266.0,14600.0,266.15,266.22,265.91,266.0,14600.0
2017-01-20 10:45:00,265.98,266.1,265.59,265.99,9732.0,265.98,266.1,265.59,265.99,9732.0
2017-01-20 10:50:00,265.94,266.09,265.94,266.0,2492.0,265.94,266.09,265.94,266.0,2492.0
2017-01-20 10:55:00,266.0,266.45,265.99,266.3,3600.0,266.0,266.45,265.99,266.3,3600.0
2017-01-20 11:00:00,266.25,266.34,266.0,266.0,6034.0,266.25,266.34,266.0,266.0,6034.0
2017-01-20 11:05:00,266.0,266.0,265.9,265.95,2984.0,266.0,266.0,265.9,265.95,2984.0
2017-01-20 11:10:00,266.0,266.08,265.69,265.69,7500.0,266.0,266.08,265.69,265.69,7500.0
2017-01-20 11:15:00,265.86,266.24,265.86,266.12,12180.0,265.86,266.24,265.86,266.12,12180.0
2017-01-20 11:20:00,266.15,266.17,266.02,266.1,5700.0,266.15,266.17,266.02,266.1,5700.0
2017-01-20 11:25:00,266.05,266.19,265.99,266.12,3970.0,266.05,266.19,265.99,266.12,3970.0
2017-01-20 11:30:00,266.03,266.2,266.03,266.13,1860.0,266.03,266.2,266.03,266.13,1860.0
2017-01-20 11:35:00,266.13,266.2,266.05,266.13,3400.0,266.13,266.2,266.05,266.13,3400.0
2017-01-20 11:40:00,266.15,266.21,265.94,266.11,8975.0,266.15,266.21,265.94,266.11,8975.0
2017-01-20 11:45:00,265.99,266.13,265.96,266.05,6369.0,265.99,266.13,265.96,266.05,6369.0
2017-01-20 11:50:00,266.1,266.19,266.1,266.19,3400.0,266.1,266.19,266.1,266.19,3400.0
2017-01-20 11:55:00,266.23,266.35,266.13,266.25,2276.0,266.23,266.35,266.13,266.25,2276.0
2017-01-20 12:00:00,266.23,266.23,266.11,266.15,1700.0,266.23,266.23,266.11,266.15,1700.0
2017-01-20 12:05:00,266.09,266.11,265.5,266.11,16204.0,266.09,266.11,265.5,266.11,16204.0
2017-01-20 12:10:00,266.05,266.09,265.85,266.05,8925.0,266.05,266.09,265.85,266.05,8925.0
2017-01-20 12:15:00,265.89,266.74,265.89,266.73,7740.0,265.89,266.74,265.89,266.73,7740.0
2017-01-20 12:20:00,266.56,266.82,266.43,266.46,1744.0,266.56,266.82,266.43,266.46,1744.0
2017-01-20 12:25:00,266.56,266.61,266.28,266.28,1000.0,266.56,266.61,266.28,266.28,1000.0
2017-01-20 12:30:00,266.11,266.11,265.55,265.93,9332.0,266.11,266.11,265.55,265.93,9332.0
2017-01-20 12:35:00,265.7,266.07,265.6,266.01,11541.0,265.7,266.07,265.6,266.01,11541.0
2017-01-20 12:40:00,266.03,266.32,265.92,266.32,11921.0,266.03,266.32,265.92,266.32,11921.0
2017-01-20 12:45:00,266.24,266.48,265.83,266.0,17940.0,266.24,266.48,265.83,266.0,17940.0
2017-01-20 12:50:00,266.0,266.17,265.83,265.86,4700.0,266.0,266.17,265.83,265.86,4700.0
2017-01-20 12:55:00,265.9,266.05,265.73,266.0,11653.0,265.9,266.05,265.73,266.0,11653.0
2017-01-20 13:00:00,266.0,266.15,265.95,266.1,10504.0,266.0,266.15,265.95,266.1,10504.0
2017-01-20 13:05:00,265.98,266.19,265.98,266.15,2595.0,265.98,266.19,265.98,266.15,2595.0
2017-01-20 13:10:00,266.24,266.43,266.17,266.34,1900.0,266.24,266.43,266.17,266.34,1900.0
2017-01-20 13:15:00,266.22,266.64,266.22,266.43,5364.0,266.22,266.64,266.22,266.43,5364.0
2017-01-20 13:20:00,266.62,266.62,266.47,266.48,2308.0,266.62,266.62,266.47,266.48,2308.0
2017-01-20 13:25:00,266.33,266.56,266.33,266.43,6526.0,266.33,266.56,266.33,266.43,6526.0
2017-01-20 13:30:00,266.43,266.43,266.34,266.34,1500.0,266.43,266.43,266.34,266.34,1500.0
2017-01-20 13:35:00,266.12,266.29,266.12,266.19,405.0,266.12,266.29,266.12,266.19,405.0
2017-01-20 13:40:00,266.19,266.31,266.12,266.21,1700.0,266.19,266.31,266.12,266.21,1700.0
2017-01-20 13:45:00,266.22,266.22,266.04,266.04,1304.0,266.22,266.22,266.04,266.04,1304.0
2017-01-20 13:50:00,266.0,266.21,265.94,266.05,9348.0,266.0,266.21,265.94,266.05,9348.0
2017-01-20 13:55:00,266.15,266.15,266.09,266.09,1363.0,266.15,266.15,266.09,266.09,1363.0
2017-01-20 14:00:00,266.11,266.23,266.08,266.23,1425.0,266.11,266.23,266.08,266.23,1425.0
2017-01-20 14:05:00,266.23,266.23,266.23,266.23,0.0,266.23,266.23,266.23,266.23,0.0
2017-01-20 14:10:00,266.24,266.25,266.0,266.08,2700.0,266.24,266.25,266.0,266.08,2700.0
2017-01-20 14:15:00,266.07,266.11,265.94,265.94,1600.0,266.07,266.11,265.94,265.94,1600.0
2017-01-20 14:20:00,265.94,265.94,265.5,265.5,14196.0,265.94,265.94,265.5,265.5,14196.0
2017-01-20 14:25:00,265.52,265.63,265.39,265.39,1800.0,265.52,265.63,265.39,265.39,1800.0
2017-01-20 14:30:00,265.5,265.96,265.44,265.96,3000.0,265.5,265.96,265.44,265.96,3000.0
2017-01-20 14:35:00,265.95,265.95,265.63,265.91,2533.0,265.95,265.95,265.63,265.91,2533.0
2017-01-20 14:40:00,265.96,266.12,265.91,266.03,1200.0,265.96,266.12,265.91,266.03,1200.0
2017-01-20 14:45:00,266.09,266.09,265.79,265.79,700.0,266.09,266.09,265.79,265.79,700.0
2017-01-20 14:50:00,265.84,265.89,265.75,265.87,1850.0,265.84,265.89,265.75,265.87,1850.0
2017-01-20 14:55:00,265.88,265.97,265.88,265.9,1002.0,265.88,265.97,265.88,265.9,1002.0
2017-01-20 15:00:00,265.9,266.1,265.89,266.08,3218.0,265.9,266.1,265.89,266.08,3218.0
2017-01-20 15:05:00,266.03,266.06,265.88,266.01,3205.0,266.03,266.06,265.88,266.01,3205.0
2017-01-20 15:10:00,266.01,266.15,265.89,265.95,6694.0,266.01,266.15,265.89,265.95,6694.0
2017-01-20 15:15:00,265.94,265.94,265.75,265.86,4500.0,265.94,265.94,265.75,265.86,4500.0
2017-01-20 15:20:00,265.75,265.75,265.58,265.69,7569.0,265.75,265.75,265.58,265.69,7569.0
2017-01-20 15:25:00,265.7,265.77,265.67,265.67,10873.0,265.7,265.77,265.67,265.67,10873.0
2017-01-20 15:30:00,265.72,265.8,265.62,265.8,8160.0,265.72,265.8,265.62,265.8,8160.0
2017-01-20 15:35:00,265.76,266.09,265.71,266.09,3427.0,265.76,266.09,265.71,266.09,3427.0
2017-01-20 15:40:00,266.13,266.14,265.92,265.92,3050.0,266.13,266.14,265.92,265.92,3050.0
2017-01-20 15:45:00,265.94,265.98,265.8,265.88,4564.0,265.94,265.98,265.8,265.88,4564.0
2017-01-20 15:50:00,265.91,266.01,265.8,265.87,12633.0,265.91,266.01,265.8,265.87,12633.0
2017-01-20 15:55:00,265.9,266.29,265.84,266.23,26532.0,265.9,266.29,265.84,266.23,26532.0
2017-01-23 09:30:00,265.9,265.9,264.66,265.23,9045.0,265.9,265.9,264.66,265.23,9045.0
2017-01-23 09:35:00,265.44,266.07,265.21,265.91,7673.0,265.44,266.07,265.21,265.91,7673.0
2017-01-23 09:40:00,266.0,266.0,265.7,265.93,2344.0,266.0,266.0,265.7,265.93,2344.0
2017-01-23 09:45:00,266.0,266.0,265.66,265.66,2434.0,266.0,266.0,265.66,265.66,2434.0
2017-01-23 09:50:00,265.35,265.81,265.15,265.34,7041.0,265.35,265.81,265.15,265.34,7041.0
2017-01-23 09:55:00,265.09,265.5,265.09,265.49,1644.0,265.09,265.5,265.09,265.49,1644.0
2017-01-23 10:00:00,265.6,265.72,265.32,265.7,4710.0,265.6,265.72,265.32,265.7,4710.0
2017-01-23 10:05:00,265.57,265.72,265.44,265.5,6298.0,265.57,265.72,265.44,265.5,6298.0
2017-01-23 10:10:00,265.44,265.44,264.81,264.87,16288.0,265.44,265.44,264.81,264.87,16288.0
2017-01-23 10:15:00,264.97,264.99,264.61,264.8,9806.0,264.97,264.99,264.61,264.8,9806.0
2017-01-23 10:20:00,264.72,264.81,264.47,264.53,3399.0,264.72,264.81,264.47,264.53,3399.0
2017-01-23 10:25:00,264.53,264.58,264.4,264.54,2200.0,264.53,264.58,264.4,264.54,2200.0
2017-01-23 10:30:00,264.4,264.44,263.81,263.91,7399.0,264.4,264.44,263.81,263.91,7399.0
2017-01-23 10:35:00,263.99,264.43,263.96,264.43,2400.0,263.99,264.43,263.96,264.43,2400.0
2017-01-23 10:40:00,264.45,265.06,264.38,264.82,7800.0,264.45,265.06,264.38,264.82,7800.0
2017-01-23 10:45:00,264.9,264.93,264.42,264.8,6150.0,264.9,264.93,264.42,264.8,6150.0
2017-01-23 10:50:00,264.85,264.92,264.8,264.8,1100.0,264.85,264.92,264.8,264.8,1100.0
2017-01-23 10:55:00,264.8,264.92,264.64,264.87,2619.0,264.8,264.92,264.64,264.87,2619.0
2017-01-23 11:00:00,264.93,265.41,264.89,265.28,11047.0,264.93,265.41,264.89,265.28,11047.0
2017-01-23 11:05:00,265.2,265.4,265.2,265.39,8104.0,265.2,265.4,265.2,265.39,8104.0
2017-01-23 11:10:00,265.5,265.6,265.41,265.42,1281.0,265.5,265.6,265.41,265.42,1281.0
2017-01-23 11:15:00,265.26,265.27,265.26,265.27,600.0,265.26,265.27,265.26,265.27,600.0
2017-01-23 11:20:00,265.25,265.25,265.11,265.12,522.0,265.25,265.25,265.11,265.12,522.0
2017-01-23 11:25:00,265.14,265.29,265.11,265.29,2100.0,265.14,265.29,265.11,265.29,2100.0
2017-01-23 11:30:00,265.33,265.84,265.33,265.76,5671.0,265.33,265.84,265.33,265.76,5671.0
2017-01-23 11:35:00,265.8,265.8,265.34,265.4,1400.0,265.8,265.8,265.34,265.4,1400.0
2017-01-23 11:40:00,265.32,265.45,265.21,265.35,3000.0,265.32,265.45,265.21,265.35,3000.0
2017-01-23 11:45:00,265.26,265.27,264.95,264.96,2878.0,265.26,265.27,264.95,264.96,2878.0
2017-01-23 11:50:00,265.0,265.0,264.78,264.78,2400.0,265.0,265.0,264.78,264.78,2400.0
2017-01-23 11:55:00,264.82,264.87,264.81,264.82,600.0,264.82,264.87,264.81,264.82,600.0
2017-01-23 12:00:00,265.0,265.0,264.85,264.91,2684.0,265.0,265.0,264.85,264.91,2684.0
2017-01-23 12:05:00,264.85,264.97,264.66,264.97,3035.0,264.85,264.97,264.66,264.97,3035.0
2017-01-23 12:10:00,264.87,265.0,264.85,265.0,2234.0,264.87,265.0,264.85,265.0,2234.0
2017-01-23 12:15:00,265.0,265.0,264.85,265.0,1300.0,265.0,265.0,264.85,265.0,1300.0
2017-01-23 12:20:00,264.85,265.01,264.85,264.93,5332.0,264.85,265.01,264.85,264.93,5332.0
2017-01-23 12:25:00,265.0,265.02,264.83,264.95,4857.0,265.0,265.02,264.83,264.95,4857.0
2017-01-23 12:30:00,265.0,265.0,264.88,264.9,5497.0,265.0,265.0,264.88,264.9,5497.0
2017-01-23 12:35:00,264.88,264.96,264.88,264.96,300.0,264.88,264.96,264.88,264.96,300.0
2017-01-23 12:40:00,264.92,265.02,264.92,265.0,1645.0,264.92,265.02,264.92,265.0,1645.0
2017-01-23 12:45:00,265.0,265.01,264.9,264.98,1500.0,265.0,265.01,264.9,264.98,1500.0
2017-01-23 12:50:00,264.98,264.98,264.93,264.93,200.0,264.98,264.98,264.93,264.93,200.0
2017-01-23 12:55:00,264.97,265.41,264.91,265.34,14652.0,264.97,265.41,264.91,265.34,14652.0
2017-01-23 13:00:00,265.28,265.28,265.26,265.26,200.0,265.28,265.28,265.26,265.26,200.0
2017-01-23 13:05:00,265.26,265.26,265.26,265.26,0.0,265.26,265.26,265.26,265.26,0.0
2017-01-23 13:10:00,265.39,265.39,265.15,265.16,3877.0,265.39,265.39,265.15,265.16,3877.0
2017-01-23 13:15:00,265.17,265.43,265.09,265.43,8446.0,265.17,265.43,265.09,265.43,8446.0
2017-01-23 13:20:00,265.65,265.7,265.55,265.65,3330.0,265.65,265.7,265.55,265.65,3330.0
2017-01-23 13:25:00,265.53,265.57,265.53,265.57,620.0,265.53,265.57,265.53,265.57,620.0
2017-01-23 13:30:00,265.46,265.84,265.42,265.77,6711.0,265.46,265.84,265.42,265.77,6711.0
2017-01-23 13:35:00,265.86,266.13,265.68,265.95,9402.0,265.86,266.13,265.68,265.95,9402.0
2017-01-23 13:40:00,265.81,265.82,265.64,265.68,2900.0,265.81,265.82,265.64,265.68,2900.0
2017-01-23 13:45:00,265.82,265.82,265.67,265.67,757.0,265.82,265.82,265.67,265.67,757.0
2017-01-23 13:50:00,265.57,265.64,265.35,265.35,1600.0,265.57,265.64,265.35,265.35,1600.0
2017-01-23 13:55:00,265.24,265.3,265.23,265.28,1200.0,265.24,265.3,265.23,265.28,1200.0
2017-01-23 14:00:00,265.32,265.51,265.32,265.46,1506.0,265.32,265.51,265.32,265.46,1506.0
2017-01-23 14:05:00,265.41,265.48,265.32,265.46,1100.0,265.41,265.48,265.32,265.46,1100.0
2017-01-23 14:10:00,265.47,265.47,265.25,265.34,3800.0,265.47,265.47,265.25,265.34,3800.0
2017-01-23 14:15:00,265.25,265.32,265.2,265.31,2100.0,265.25,265.32,265.2,265.31,2100.0
2017-01-23 14:20:00,265.34,265.56,265.24,265.48,4766.0,265.34,265.56,265.24,265.48,4766.0
2017-01-23 14:25:00,265.41,265.85,265.35,265.74,14914.0,265.41,265.85,265.35,265.74,14914.0
2017-01-23 14:30:00,265.74,266.01,265.74,265.82,12154.0,265.74,266.01,265.74,265.82,12154.0
2017-01-23 14:35:00,265.85,265.92,265.75,265.78,1590.0,265.85,265.92,265.75,265.78,1590.0
2017-01-23 14:40:00,265.64,265.73,265.51,265.73,3019.0,265.64,265.73,265.51,265.73,3019.0
2017-01-23 14:45:00,265.74,265.77,265.62,265.65,3208.0,265.74,265.77,265.62,265.65,3208.0
2017-01-23 14:50:00,265.65,265.83,265.64,265.83,3594.0,265.65,265.83,265.64,265.83,3594.0
2017-01-23 14:55:00,265.79,266.42,265.79,266.28,5398.0,265.79,266.42,265.79,266.28,5398.0
2017-01-23 15:00:00,266.19,266.28,266.09,266.15,1671.0,266.19,266.28,266.09,266.15,1671.0
2017-01-23 15:05:00,266.04,266.04,265.76,265.88,4290.0,266.04,266.04,265.76,265.88,4290.0
2017-01-23 15:10:00,265.82,265.82,265.67,265.72,7939.0,265.82,265.82,265.67,265.72,7939.0
2017-01-23 15:15:00,265.73,265.86,265.73,265.86,1900.0,265.73,265.86,265.73,265.86,1900.0
2017-01-23 15:20:00,265.9,266.1,265.9,266.0,1305.0,265.9,266.1,265.9,266.0,1305.0
2017-01-23 15:25:00,266.16,266.24,265.92,266.0,3014.0,266.16,266.24,265.92,266.0,3014.0
2017-01-23 15:30:00,265.94,265.95,265.87,265.92,1140.0,265.94,265.95,265.87,265.92,1140.0
2017-01-23 15:35:00,265.94,266.06,265.93,265.98,4826.0,265.94,266.06,265.93,265.98,4826.0
2017-01-23 15:40:00,266.0,266.0,265.97,265.97,700.0,266.0,266.0,265.97,265.97,700.0
2017-01-23 15:45:00,266.06,266.17,265.98,265.99,4186.0,266.06,266.17,265.98,265.99,4186.0
2017-01-23 15:50:00,265.89,265.95,265.82,265.86,6300.0,265.89,265.95,265.82,265.86,6300.0
2017-01-23 15:55:00,265.84,266.09,265.83,266.08,18535.0,265.84,266.09,265.83,266.08,18535.0
2017-01-24 09:30:00,266.43,266.55,265.55,266.36,2913.0,266.43,266.55,265.55,266.36,2913.0
2017-01-24 09:35:00,266.09,266.09,266.0,266.02,600.0,266.09,266.09,266.0,266.02,600.0
2017-01-24 09:40:00,266.15,266.46,266.15,266.28,600.0,266.15,266.46,266.15,266.28,600.0
2017-01-24 09:45:00,266.76,266.76,265.81,266.14,10720.0,266.76,266.76,265.81,266.14,10720.0
2017-01-24 09:50:00,266.0,266.04,265.9,266.03,2700.0,266.0,266.04,265.9,266.03,2700.0
2017-01-24 09:55:00,266.0,266.0,265.8,265.88,3492.0,266.0,266.0,265.8,265.88,3492.0
2017-01-24 10:00:00,265.88,266.46,265.88,266.34,9976.0,265.88,266.46,265.88,266.34,9976.0
2017-01-24 10:05:00,266.43,266.47,266.03,266.25,5172.0,266.43,266.47,266.03,266.25,5172.0
2017-01-24 10:10:00,266.3,266.53,266.28,266.52,800.0,266.3,266.53,266.28,266.52,800.0
2017-01-24 10:15:00,266.44,266.45,266.0,266.0,5174.0,266.44,266.45,266.0,266.0,5174.0
2017-01-24 10:20:00,266.11,266.36,265.98,265.98,4100.0,266.11,266.36,265.98,265.98,4100.0
2017-01-24 10:25:00,266.14,266.14,265.97,265.98,1500.0,266.14,266.14,265.97,265.98,1500.0
2017-01-24 10:30:00,265.97,266.13,265.85,265.88,8847.0,265.97,266.13,265.85,265.88,8847.0
2017-01-24 10:35:00,265.87,265.93,265.69,265.88,8583.0,265.87,265.93,265.69,265.88,8583.0
2017-01-24 10:40:00,265.94,266.04,265.82,265.98,5401.0,265.94,266.04,265.82,265.98,5401.0
2017-01-24 10:45:00,266.0,266.18,265.93,266.0,2500.0,266.0,266.18,265.93,266.0,2500.0
2017-01-24 10:50:00,266.0,266.07,266.0,266.04,400.0,266.0,266.07,266.0,266.04,400.0
2017-01-24 10:55:00,266.13,266.21,265.88,265.91,4400.0,266.13,266.21,265.88,265.91,4400.0
2017-01-24 11:00:00,265.97,266.32,265.97,266.08,4053.0,265.97,266.32,265.97,266.08,4053.0
2017-01-24 11:05:00,266.01,266.26,265.94,266.01,3533.0,266.01,266.26,265.94,266.01,3533.0
2017-01-24 11:10:00,265.98,266.0,265.87,265.98,2600.0,265.98,266.0,265.87,265.98,2600.0
2017-01-24 11:15:00,266.07,266.07,265.87,265.95,5600.0,266.07,266.07,265.87,265.95,5600.0
2017-01-24 11:20:00,265.95,265.95,265.95,265.95,0.0,265.95,265.95,265.95,265.95,0.0
2017-01-24 11:25:00,265.95,266.02,265.92,265.98,1160.0,265.95,266.02,265.92,265.98,1160.0
2017-01-24 11:30:00,265.85,265.99,265.83,265.92,2240.0,265.85,265.99,265.83,265.92,2240.0
2017-01-24 11:35:00,266.02,266.06,265.96,266.06,1700.0,266.02,266.06,265.96,266.06,1700.0
2017-01-24 11:40:00,266.08,266.19,266.0,266.06,3242.0,266.08,266.19,266.0,266.06,3242.0
2017-01-24 11:45:00,266.06,266.06,265.96,266.03,665.0,266.06,266.06,265.96,266.03,665.0
2017-01-24 11:50:00,266.01,266.04,266.01,266.01,500.0,266.01,266.04,266.01,266.01,500.0
2017-01-24 11:55:00,265.95,266.05,265.95,266.0,1788.0,265.95,266.05,265.95,266.0,1788.0
2017-01-24 12:00:00,266.02,266.07,265.92,266.0,2100.0,266.02,266.07,265.92,266.0,2100.0
2017-01-24 12:05:00,265.94,266.09,265.94,266.01,1200.0,265.94,266.09,265.94,266.01,1200.0
2017-01-24 12:10:00,266.05,266.22,265.97,265.97,6200.0,266.05,266.22,265.97,265.97,6200.0
2017-01-24 12:15:00,266.01,266.13,265.9,266.04,5267.0,266.01,266.13,265.9,266.04,5267.0
2017-01-24 12:20:00,266.07,266.22,265.93,266.22,19079.0,266.07,266.22,265.93,266.22,19079.0
2017-01-24 12:25:00,266.24,266.48,266.24,266.48,2243.0,266.24,266.48,266.24,266.48,2243.0
2017-01-24 12:30:00,266.36,266.36,265.98,266.15,1600.0,266.36,266.36,265.98,266.15,1600.0
2017-01-24 12:35:00,266.15,266.15,266.15,266.15,0.0,266.15,266.15,266.15,266.15,0.0
2017-01-24 12:40:00,266.16,266.16,266.16,266.16,100.0,266.16,266.16,266.16,266.16,100.0
2017-01-24 12:45:00,266.22,266.22,266.02,266.02,2200.0,266.22,266.22,266.02,266.02,2200.0
2017-01-24 12:50:00,266.04,266.2,265.91,266.16,6157.0,266.04,266.2,265.91,266.16,6157.0
2017-01-24 12:55:00,266.15,266.32,266.07,266.3,11040.0,266.15,266.32,266.07,266.3,11040.0
2017-01-24 13:00:00,266.31,266.38,266.23,266.29,977.0,266.31,266.38,266.23,266.29,977.0
2017-01-24 13:05:00,266.25,266.61,266.25,266.59,1000.0,266.25,266.61,266.25,266.59,1000.0
2017-01-24 13:10:00,266.6,266.66,266.6,266.62,984.0,266.6,266.66,266.6,266.62,984.0
2017-01-24 13:15:00,266.68,266.71,266.52,266.53,4098.0,266.68,266.71,266.52,266.53,4098.0
2017-01-24 13:20:00,266.59,266.73,266.58,266.67,3215.0,266.59,266.73,266.58,266.67,3215.0
2017-01-24 13:25:00,266.65,266.65,266.38,266.4,1416.0,266.65,266.65,266.38,266.4,1416.0
2017-01-24 13:30:00,266.43,266.66,266.42,266.61,4787.0,266.43,266.66,266.42,266.61,4787.0
2017-01-24 13:35:00,266.6,266.66,266.35,266.41,3931.0,266.6,266.66,266.35,266.41,3931.0
2017-01-24 13:40:00,266.34,266.5,266.25,266.47,6646.0,266.34,266.5,266.25,266.47,6646.0
2017-01-24 13:45:00,266.44,266.82,266.44,266.68,5513.0,266.44,266.82,266.44,266.68,5513.0
2017-01-24 13:50:00,266.72,266.87,266.63,266.81,4300.0,266.72,266.87,266.63,266.81,4300.0
2017-01-24 13:55:00,266.85,267.23,266.79,267.07,9799.0,266.85,267.23,266.79,267.07,9799.0
2017-01-24 14:00:00,267.24,267.3,267.08,267.1,3601.0,267.24,267.3,267.08,267.1,3601.0
2017-01-24 14:05:00,267.11,267.13,267.06,267.08,480.0,267.11,267.13,267.06,267.08,480.0
2017-01-24 14:10:00,267.14,267.15,266.89,267.06,4369.0,267.14,267.15,266.89,267.06,4369.0
2017-01-24 14:15:00,267.01,267.55,266.98,267.55,7180.0,267.01,267.55,266.98,267.55,7180.0
2017-01-24 14:20:00,267.48,267.66,267.47,267.56,3280.0,267.48,267.66,267.47,267.56,3280.0
2017-01-24 14:25:00,267.61,267.75,267.56,267.66,4368.0,267.61,267.75,267.56,267.66,4368.0
2017-01-24 14:30:00,267.65,267.86,267.64,267.75,3332.0,267.65,267.86,267.64,267.75,3332.0
2017-01-24 14:35:00,267.78,267.96,267.73,267.85,3002.0,267.78,267.96,267.73,267.85,3002.0
2017-01-24 14:40:00,267.84,267.87,267.74,267.78,2800.0,267.84,267.87,267.74,267.78,2800.0
2017-01-24 14:45:00,267.78,267.88,267.7,267.86,1920.0,267.78,267.88,267.7,267.86,1920.0
2017-01-24 14:50:00,267.84,268.27,267.83,268.27,5650.0,267.84,268.27,267.83,268.27,5650.0
2017-01-24 14:55:00,268.2,268.35,268.15,268.26,2174.0,268.2,268.35,268.15,268.26,2174.0
2017-01-24 15:00:00,268.18,268.28,267.99,267.99,7094.0,268.18,268.28,267.99,267.99,7094.0
2017-01-24 15:05:00,268.07,268.09,267.82,268.08,10146.0,268.07,268.09,267.82,268.08,10146.0
2017-01-24 15:10:00,268.17,268.3,268.1,268.3,3160.0,268.17,268.3,268.1,268.3,3160.0
2017-01-24 15:15:00,268.32,268.44,268.12,268.36,7336.0,268.32,268.44,268.12,268.36,7336.0
2017-01-24 15:20:00,268.32,268.58,268.32,268.58,2253.0,268.32,268.58,268.32,268.58,2253.0
2017-01-24 15:25:00,268.71,268.74,268.53,268.57,4000.0,268.71,268.74,268.53,268.57,4000.0
2017-01-24 15:30:00,268.58,268.79,268.52,268.72,24082.0,268.58,268.79,268.52,268.72,24082.0
2017-01-24 15:35:00,268.72,268.91,268.68,268.79,11557.0,268.72,268.91,268.68,268.79,11557.0
2017-01-24 15:40:00,268.82,269.12,268.74,269.01,9585.0,268.82,269.12,268.74,269.01,9585.0
2017-01-24 15:45:00,269.0,269.09,268.76,269.0,11231.0,269.0,269.09,268.76,269.0,11231.0
2017-01-24 15:50:00,268.96,268.98,268.83,268.86,12832.0,268.96,268.98,268.83,268.86,12832.0
2017-01-24 15:55:00,268.85,269.01,268.82,268.86,23282.0,268.85,269.01,268.82,268.86,23282.0
2017-01-25 09:30:00,269.97,270.55,268.73,270.23,11496.0,269.97,270.55,268.73,270.23,11496.0
2017-01-25 09:35:00,270.49,271.55,270.49,271.23,8054.0,270.49,271.55,270.49,271.23,8054.0
2017-01-25 09:40:00,271.14,271.23,270.59,270.83,8867.0,271.14,271.23,270.59,270.83,8867.0
2017-01-25 09:45:00,270.88,271.36,270.69,271.32,6835.0,270.88,271.36,270.69,271.32,6835.0
2017-01-25 09:50:00,271.31,272.16,271.27,271.76,12255.0,271.31,272.16,271.27,271.76,12255.0
2017-01-25 09:55:00,271.98,272.11,271.21,271.22,7250.0,271.98,272.11,271.21,271.22,7250.0
2017-01-25 10:00:00,271.24,271.34,270.97,271.01,3850.0,271.24,271.34,270.97,271.01,3850.0
2017-01-25 10:05:00,271.02,271.65,271.02,271.59,4049.0,271.02,271.65,271.02,271.59,4049.0
2017-01-25 10:10:00,271.66,271.75,271.47,271.7,5348.0,271.66,271.75,271.47,271.7,5348.0
2017-01-25 10:15:00,271.7,271.71,271.09,271.21,5400.0,271.7,271.71,271.09,271.21,5400.0
2017-01-25 10:20:00,271.13,271.45,271.1,271.45,3210.0,271.13,271.45,271.1,271.45,3210.0
2017-01-25 10:25:00,271.34,271.6,271.34,271.55,5235.0,271.34,271.6,271.34,271.55,5235.0
2017-01-25 10:30:00,271.56,271.78,271.56,271.68,1319.0,271.56,271.78,271.56,271.68,1319.0
2017-01-25 10:35:00,271.71,271.72,271.43,271.61,8300.0,271.71,271.72,271.43,271.61,8300.0
2017-01-25 10:40:00,271.7,271.7,271.15,271.26,5742.0,271.7,271.7,271.15,271.26,5742.0
2017-01-25 10:45:00,271.29,271.3,271.16,271.21,12657.0,271.29,271.3,271.16,271.21,12657.0
2017-01-25 10:50:00,271.26,271.38,271.13,271.35,7605.0,271.26,271.38,271.13,271.35,7605.0
2017-01-25 10:55:00,271.23,271.93,271.16,271.74,21979.0,271.23,271.93,271.16,271.74,21979.0
2017-01-25 11:00:00,271.91,272.25,271.8,272.25,4200.0,271.91,272.25,271.8,272.25,4200.0
2017-01-25 11:05:00,272.1,272.52,272.08,272.1,5550.0,272.1,272.52,272.08,272.1,5550.0
2017-01-25 11:10:00,272.14,272.2,271.77,271.9,6651.0,272.14,272.2,271.77,271.9,6651.0
2017-01-25 11:15:00,271.86,272.21,271.82,272.21,4834.0,271.86,272.21,271.82,272.21,4834.0
2017-01-25 11:20:00,272.18,272.31,271.94,272.06,3600.0,272.18,272.31,271.94,272.06,3600.0
2017-01-25 11:25:00,272.06,272.19,271.98,272.03,4900.0,272.06,272.19,271.98,272.03,4900.0
2017-01-25 11:30:00,272.0,272.1,271.99,272.06,3349.0,272.0,272.1,271.99,272.06,3349.0
2017-01-25 11:35:00,272.0,272.05,271.89,272.0,4710.0,272.0,272.05,271.89,272.0,4710.0
2017-01-25 11:40:00,272.0,272.15,271.96,272.06,5412.0,272.0,272.15,271.96,272.06,5412.0
2017-01-25 11:45:00,272.0,272.0,271.89,271.92,2529.0,272.0,272.0,271.89,271.92,2529.0
2017-01-25 11:50:00,272.0,272.01,271.9,272.0,4950.0,272.0,272.01,271.9,272.0,4950.0
2017-01-25 11:55:00,272.03,272.14,272.03,272.14,1500.0,272.03,272.14,272.03,272.14,1500.0
2017-01-25 12:00:00,272.11,272.23,271.86,271.96,4398.0,272.11,272.23,271.86,271.96,4398.0
2017-01-25 12:05:00,271.88,272.01,271.87,272.01,3493.0,271.88,272.01,271.87,272.01,3493.0
2017-01-25 12:10:00,272.04,272.11,271.87,272.11,4600.0,272.04,272.11,271.87,272.11,4600.0
2017-01-25 12:15:00,272.1,272.23,271.96,272.23,4351.0,272.1,272.23,271.96,272.23,4351.0
2017-01-25 12:20:00,272.13,272.18,272.08,272.09,1100.0,272.13,272.18,272.08,272.09,1100.0
2017-01-25 12:25:00,272.07,272.09,271.96,272.06,3429.0,272.07,272.09,271.96,272.06,3429.0
2017-01-25 12:30:00,272.07,272.11,271.99,272.0,900.0,272.07,272.11,271.99,272.0,900.0
2017-01-25 12:35:00,272.0,272.01,271.89,271.94,7501.0,272.0,272.01,271.89,271.94,7501.0
2017-01-25 12:40:00,271.94,272.05,271.87,271.98,7058.0,271.94,272.05,271.87,271.98,7058.0
2017-01-25 12:45:00,271.98,272.02,271.86,271.92,8000.0,271.98,272.02,271.86,271.92,8000.0
2017-01-25 12:50:00,271.92,272.03,271.86,271.96,2384.0,271.92,272.03,271.86,271.96,2384.0
2017-01-25 12:55:00,271.96,272.19,271.96,272.19,4191.0,271.96,272.19,271.96,272.19,4191.0
2017-01-25 13:00:00,272.05,272.18,272.0,272.07,3360.0,272.05,272.18,272.0,272.07,3360.0
2017-01-25 13:05:00,272.07,272.1,272.01,272.05,1920.0,272.07,272.1,272.01,272.05,1920.0
2017-01-25 13:10:00,272.02,272.2,272.01,272.18,1769.0,272.02,272.2,272.01,272.18,1769.0
2017-01-25 13:15:00,272.15,272.23,272.04,272.05,4200.0,272.15,272.23,272.04,272.05,4200.0
2017-01-25 13:20:00,272.09,272.32,272.05,272.32,4913.0,272.09,272.32,272.05,272.32,4913.0
2017-01-25 13:25:00,272.3,272.35,272.15,272.16,3410.0,272.3,272.35,272.15,272.16,3410.0
2017-01-25 13:30:00,272.16,272.2,271.93,271.99,10138.0,272.16,272.2,271.93,271.99,10138.0
2017-01-25 13:35:00,271.99,272.28,271.94,272.28,7505.0,271.99,272.28,271.94,272.28,7505.0
2017-01-25 13:40:00,272.24,272.3,272.17,272.28,3800.0,272.24,272.3,272.17,272.28,3800.0
2017-01-25 13:45:00,272.23,272.28,272.0,272.16,6869.0,272.23,272.28,272.0,272.16,6869.0
2017-01-25 13:50:00,272.07,272.2,272.05,272.11,3850.0,272.07,272.2,272.05,272.11,3850.0
2017-01-25 13:55:00,272.15,272.33,272.11,272.11,9220.0,272.15,272.33,272.11,272.11,9220.0
2017-01-25 14:00:00,272.08,272.23,271.97,272.04,1700.0,272.08,272.23,271.97,272.04,1700.0
2017-01-25 14:05:00,271.98,272.03,271.95,272.0,4366.0,271.98,272.03,271.95,272.0,4366.0
2017-01-25 14:10:00,272.0,272.08,271.98,272.0,3876.0,272.0,272.08,271.98,272.0,3876.0
2017-01-25 14:15:00,271.98,272.02,271.95,272.02,2241.0,271.98,272.02,271.95,272.02,2241.0
2017-01-25 14:20:00,272.07,272.07,271.84,271.84,2400.0,272.07,272.07,271.84,271.84,2400.0
2017-01-25 14:25:00,271.88,272.02,271.82,271.99,7846.0,271.88,272.02,271.82,271.99,7846.0
2017-01-25 14:30:00,271.99,272.06,271.94,272.06,9517.0,271.99,272.06,271.94,272.06,9517.0
2017-01-25 14:35:00,272.09,272.24,271.95,271.95,5213.0,272.09,272.24,271.95,271.95,5213.0
2017-01-25 14:40:00,272.02,272.03,271.91,272.02,4485.0,272.02,272.03,271.91,272.02,4485.0
2017-01-25 14:45:00,272.05,272.3,271.98,272.3,5536.0,272.05,272.3,271.98,272.3,5536.0
2017-01-25 14:50:00,272.11,272.16,271.97,272.11,6995.0,272.11,272.16,271.97,272.11,6995.0
2017-01-25 14:55:00,271.98,272.19,271.95,272.07,6581.0,271.98,272.19,271.95,272.07,6581.0
2017-01-25 15:00:00,272.19,272.22,272.11,272.18,2613.0,272.19,272.22,272.11,272.18,2613.0
2017-01-25 15:05:00,272.16,272.28,271.75,271.95,35635.0,272.16,272.28,271.75,271.95,35635.0
2017-01-25 15:10:00,271.91,271.92,271.83,271.92,2600.0,271.91,271.92,271.83,271.92,2600.0
2017-01-25 15:15:00,271.85,272.09,271.83,272.09,12729.0,271.85,272.09,271.83,272.09,12729.0
2017-01-25 15:20:00,272.07,272.44,272.07,272.36,4030.0,272.07,272.44,272.07,272.36,4030.0
2017-01-25 15:25:00,272.3,272.43,272.1,272.42,7743.0,272.3,272.43,272.1,272.42,7743.0
2017-01-25 15:30:00,272.39,272.45,272.03,272.03,5200.0,272.39,272.45,272.03,272.03,5200.0
2017-01-25 15:35:00,272.02,272.25,271.98,272.17,8867.0,272.02,272.25,271.98,272.17,8867.0
2017-01-25 15:40:00,272.19,272.28,272.11,272.23,8740.0,272.19,272.28,272.11,272.23,8740.0
2017-01-25 15:45:00,272.24,272.34,271.97,272.02,7559.0,272.24,272.34,271.97,272.02,7559.0
2017-01-25 15:50:00,272.0,272.15,272.0,272.0,11626.0,272.0,272.15,272.0,272.0,11626.0
2017-01-25 15:55:00,272.05,272.12,271.93,272.05,18982.0,272.05,272.12,271.93,272.05,18982.0
2017-01-26 09:30:00,271.89,273.99,271.18,273.14,15309.0,271.89,273.99,271.18,273.14,15309.0
2017-01-26 09:35:00,272.39,272.95,272.31,272.7,1600.0,272.39,272.95,272.31,272.7,1600.0
2017-01-26 09:40:00,272.64,272.72,272.41,272.72,2358.0,272.64,272.72,272.41,272.72,2358.0
2017-01-26 09:45:00,272.73,273.28,272.62,273.0,4594.0,272.73,273.28,272.62,273.0,4594.0
2017-01-26 09:50:00,273.28,273.33,272.34,272.92,9563.0,273.28,273.33,272.34,272.92,9563.0
2017-01-26 09:55:00,272.44,273.05,272.44,272.92,3865.0,272.44,273.05,272.44,272.92,3865.0
2017-01-26 10:00:00,272.93,273.56,272.92,273.33,5189.0,272.93,273.56,272.92,273.33,5189.0
2017-01-26 10:05:00,273.33,273.95,273.27,273.74,9221.0,273.33,273.95,273.27,273.74,9221.0
2017-01-26 10:10:00,273.69,273.69,273.2,273.38,1100.0,273.69,273.69,273.2,273.38,1100.0
2017-01-26 10:15:00,273.06,273.57,273.03,273.53,4520.0,273.06,273.57,273.03,273.53,4520.0
2017-01-26 10:20:00,273.34,273.34,273.17,273.29,1500.0,273.34,273.34,273.17,273.29,1500.0
2017-01-26 10:25:00,273.16,273.38,273.03,273.38,2249.0,273.16,273.38,273.03,273.38,2249.0
2017-01-26 10:30:00,273.32,273.45,273.0,273.01,6000.0,273.32,273.45,273.0,273.01,6000.0
2017-01-26 10:35:00,273.01,273.33,272.98,273.19,8577.0,273.01,273.33,272.98,273.19,8577.0
2017-01-26 10:40:00,273.15,273.61,272.95,273.54,13454.0,273.15,273.61,272.95,273.54,13454.0
2017-01-26 10:45:00,273.36,273.4,273.19,273.2,4500.0,273.36,273.4,273.19,273.2,4500.0
2017-01-26 10:50:00,273.21,273.21,272.96,273.0,9400.0,273.21,273.21,272.96,273.0,9400.0
2017-01-26 10:55:00,273.03,273.15,272.63,273.15,10700.0,273.03,273.15,272.63,273.15,10700.0
2017-01-26 11:00:00,273.21,273.21,272.82,272.94,8458.0,273.21,273.21,272.82,272.94,8458.0
2017-01-26 11:05:00,273.03,273.16,272.82,272.95,10019.0,273.03,273.16,272.82,272.95,10019.0
2017-01-26 11:10:00,273.07,273.38,273.06,273.38,1300.0,273.07,273.38,273.06,273.38,1300.0
2017-01-26 11:15:00,273.42,273.56,273.23,273.29,3500.0,273.42,273.56,273.23,273.29,3500.0
2017-01-26 11:20:00,273.36,273.36,272.84,272.96,8700.0,273.36,273.36,272.84,272.96,8700.0
2017-01-26 11:25:00,272.98,273.35,272.98,273.35,5000.0,272.98,273.35,272.98,273.35,5000.0
2017-01-26 11:30:00,273.25,273.51,273.24,273.49,5300.0,273.25,273.51,273.24,273.49,5300.0
2017-01-26 11:35:00,273.51,273.56,272.94,273.28,2808.0,273.51,273.56,272.94,273.28,2808.0
2017-01-26 11:40:00,273.27,273.42,273.17,273.41,3707.0,273.27,273.42,273.17,273.41,3707.0
2017-01-26 11:45:00,273.46,273.46,273.21,273.23,3058.0,273.46,273.46,273.21,273.23,3058.0
2017-01-26 11:50:00,273.26,273.39,273.08,273.11,2600.0,273.26,273.39,273.08,273.11,2600.0
2017-01-26 11:55:00,273.16,273.32,273.11,273.11,1900.0,273.16,273.32,273.11,273.11,1900.0
2017-01-26 12:00:00,273.21,273.35,273.02,273.02,3612.0,273.21,273.35,273.02,273.02,3612.0
2017-01-26 12:05:00,273.22,273.24,272.92,273.09,3985.0,273.22,273.24,272.92,273.09,3985.0
2017-01-26 12:10:00,273.06,273.13,272.99,273.02,3900.0,273.06,273.13,272.99,273.02,3900.0
2017-01-26 12:15:00,273.09,273.09,272.8,273.04,11169.0,273.09,273.09,272.8,273.04,11169.0
2017-01-26 12:20:00,273.08,273.08,272.85,272.91,3998.0,273.08,273.08,272.85,272.91,3998.0
2017-01-26 12:25:00,272.89,273.04,272.8,272.8,3550.0,272.89,273.04,272.8,272.8,3550.0
2017-01-26 12:30:00,272.8,272.8,272.53,272.61,2400.0,272.8,272.8,272.53,272.61,2400.0
2017-01-26 12:35:00,272.56,272.77,272.47,272.68,5400.0,272.56,272.77,272.47,272.68,5400.0
2017-01-26 12:40:00,272.66,272.93,272.62,272.93,2627.0,272.66,272.93,272.62,272.93,2627.0
2017-01-26 12:45:00,272.7,272.93,272.7,272.93,1000.0,272.7,272.93,272.7,272.93,1000.0
2017-01-26 12:50:00,272.91,272.97,272.77,272.78,2000.0,272.91,272.97,272.77,272.78,2000.0
2017-01-26 12:55:00,272.78,272.78,272.61,272.63,700.0,272.78,272.78,272.61,272.63,700.0
2017-01-26 13:00:00,272.56,272.72,272.44,272.5,3090.0,272.56,272.72,272.44,272.5,3090.0
2017-01-26 13:05:00,272.57,272.68,272.57,272.59,3250.0,272.57,272.68,272.57,272.59,3250.0
2017-01-26 13:10:00,272.6,272.61,272.47,272.47,2900.0,272.6,272.61,272.47,272.47,2900.0
2017-01-26 13:15:00,272.42,272.65,272.41,272.53,3879.0,272.42,272.65,272.41,272.53,3879.0
2017-01-26 13:20:00,272.61,272.65,272.5,272.63,3700.0,272.61,272.65,272.5,272.63,3700.0
2017-01-26 13:25:00,272.74,272.78,272.65,272.75,800.0,272.74,272.78,272.65,272.75,800.0
2017-01-26 13:30:00,272.74,272.78,272.68,272.78,1600.0,272.74,272.78,272.68,272.78,1600.0
2017-01-26 13:35:00,272.81,272.88,272.81,272.85,925.0,272.81,272.88,272.81,272.85,925.0
2017-01-26 13:40:00,272.79,272.97,272.79,272.81,2600.0,272.79,272.97,272.79,272.81,2600.0
2017-01-26 13:45:00,272.88,272.95,272.68,272.75,4397.0,272.88,272.95,272.68,272.75,4397.0
2017-01-26 13:50:00,272.7,272.88,272.61,272.88,6645.0,272.7,272.88,272.61,272.88,6645.0
2017-01-26 13:55:00,272.88,272.88,272.86,272.86,200.0,272.88,272.88,272.86,272.86,200.0
2017-01-26 14:00:00,272.86,272.91,272.63,272.63,1622.0,272.86,272.91,272.63,272.63,1622.0
2017-01-26 14:05:00,272.65,272.79,272.58,272.79,2100.0,272.65,272.79,272.58,272.79,2100.0
2017-01-26 14:10:00,272.72,272.79,272.58,272.65,1422.0,272.72,272.79,272.58,272.65,1422.0
2017-01-26 14:15:00,272.65,272.72,272.6,272.65,700.0,272.65,272.72,272.6,272.65,700.0
2017-01-26 14:20:00,272.62,272.68,272.47,272.64,3370.0,272.62,272.68,272.47,272.64,3370.0
2017-01-26 14:25:00,272.68,272.93,272.59,272.93,2191.0,272.68,272.93,272.59,272.93,2191.0
2017-01-26 14:30:00,272.85,272.85,272.57,272.57,1800.0,272.85,272.85,272.57,272.57,1800.0
2017-01-26 14:35:00,272.65,272.78,272.58,272.65,2786.0,272.65,272.78,272.58,272.65,2786.0
2017-01-26 14:40:00,272.68,272.98,272.67,272.98,2450.0,272.68,272.98,272.67,272.98,2450.0
2017-01-26 14:45:00,272.88,272.97,272.61,272.74,1931.0,272.88,272.97,272.61,272.74,1931.0
2017-01-26 14:50:00,272.73,272.73,272.5,272.59,2800.0,272.73,272.73,272.5,272.59,2800.0
2017-01-26 14:55:00,272.43,272.71,272.43,272.45,3610.0,272.43,272.71,272.43,272.45,3610.0
2017-01-26 15:00:00,272.56,272.67,272.5,272.67,2100.0,272.56,272.67,272.5,272.67,2100.0
2017-01-26 15:05:00,272.65,272.73,272.36,272.44,6258.0,272.65,272.73,272.36,272.44,6258.0
2017-01-26 15:10:00,272.43,272.59,272.36,272.59,7860.0,272.43,272.59,272.36,272.59,7860.0
2017-01-26 15:15:00,272.42,272.64,272.39,272.49,5471.0,272.42,272.64,272.39,272.49,5471.0
2017-01-26 15:20:00,272.55,272.61,272.44,272.53,6002.0,272.55,272.61,272.44,272.53,6002.0
2017-01-26 15:25:00,272.57,272.72,272.46,272.52,5150.0,272.57,272.72,272.46,272.52,5150.0
2017-01-26 15:30:00,272.52,272.56,272.47,272.55,3361.0,272.52,272.56,272.47,272.55,3361.0
2017-01-26 15:35:00,272.52,272.55,272.46,272.49,5289.0,272.52,272.55,272.46,272.49,5289.0
2017-01-26 15:40:00,272.49,272.51,272.36,272.45,10480.0,272.49,272.51,272.36,272.45,10480.0
2017-01-26 15:45:00,272.51,272.55,272.41,272.41,6100.0,272.51,272.55,272.41,272.41,6100.0
2017-01-26 15:50:00,272.44,272.46,272.24,272.38,10822.0,272.44,272.46,272.24,272.38,10822.0
2017-01-26 15:55:00,272.42,272.54,272.27,272.41,37939.0,272.42,272.54,272.27,272.41,37939.0
2017-01-27 09:30:00,272.36,272.36,270.66,271.21,7184.0,272.36,272.36,270.66,271.21,7184.0
2017-01-27 09:35:00,271.16,271.31,270.21,270.83,5718.0,271.16,271.31,270.21,270.83,5718.0
2017-01-27 09:40:00,270.72,271.6,270.63,271.6,4319.0,270.72,271.6,270.63,271.6,4319.0
2017-01-27 09:45:00,271.34,271.34,270.11,270.12,2550.0,271.34,271.34,270.11,270.12,2550.0
2017-01-27 09:50:00,270.34,270.58,270.2,270.48,2832.0,270.34,270.58,270.2,270.48,2832.0
2017-01-27 09:55:00,270.34,270.92,270.34,270.92,5096.0,270.34,270.92,270.34,270.92,5096.0
2017-01-27 10:00:00,270.67,271.08,270.61,270.91,4100.0,270.67,271.08,270.61,270.91,4100.0
2017-01-27 10:05:00,270.91,270.91,270.73,270.74,1847.0,270.91,270.91,270.73,270.74,1847.0
2017-01-27 10:10:00,270.79,270.97,270.6,270.85,3075.0,270.79,270.97,270.6,270.85,3075.0
2017-01-27 10:15:00,270.91,270.91,270.69,270.83,1810.0,270.91,270.91,270.69,270.83,1810.0
2017-01-27 10:20:00,270.66,270.9,270.53,270.74,1267.0,270.66,270.9,270.53,270.74,1267.0
2017-01-27 10:25:00,270.74,270.87,270.74,270.87,750.0,270.74,270.87,270.74,270.87,750.0
2017-01-27 10:30:00,270.85,270.85,270.59,270.62,3000.0,270.85,270.85,270.59,270.62,3000.0
2017-01-27 10:35:00,270.68,270.91,270.58,270.89,2466.0,270.68,270.91,270.58,270.89,2466.0
2017-01-27 10:40:00,270.89,271.13,270.89,271.11,2025.0,270.89,271.13,270.89,271.11,2025.0
2017-01-27 10:45:00,271.08,271.22,271.0,271.0,2800.0,271.08,271.22,271.0,271.0,2800.0
2017-01-27 10:50:00,271.11,271.11,270.59,270.75,5828.0,271.11,271.11,270.59,270.75,5828.0
2017-01-27 10:55:00,270.72,270.91,270.47,270.91,5289.0,270.72,270.91,270.47,270.91,5289.0
2017-01-27 11:00:00,270.8,271.11,270.79,271.04,1441.0,270.8,271.11,270.79,271.04,1441.0
2017-01-27 11:05:00,270.76,270.97,270.65,270.87,5108.0,270.76,270.97,270.65,270.87,5108.0
2017-01-27 11:10:00,270.84,271.04,270.64,271.0,5645.0,270.84,271.04,270.64,271.0,5645.0
2017-01-27 11:15:00,271.0,271.0,270.86,270.86,300.0,271.0,271.0,270.86,270.86,300.0
2017-01-27 11:20:00,270.97,271.11,270.86,270.86,900.0,270.97,271.11,270.86,270.86,900.0
2017-01-27 11:25:00,270.93,271.37,270.93,271.37,6275.0,270.93,271.37,270.93,271.37,6275.0
2017-01-27 11:30:00,271.32,271.5,271.09,271.29,3082.0,271.32,271.5,271.09,271.29,3082.0
2017-01-27 11:35:00,271.25,271.26,270.97,271.14,3775.0,271.25,271.26,270.97,271.14,3775.0
2017-01-27 11:40:00,271.0,271.29,270.98,271.14,6906.0,271.0,271.29,270.98,271.14,6906.0
2017-01-27 11:45:00,271.12,271.47,270.8,270.96,4250.0,271.12,271.47,270.8,270.96,4250.0
2017-01-27 11:50:00,270.81,270.81,270.81,270.81,200.0,270.81,270.81,270.81,270.81,200.0
2017-01-27 11:55:00,270.54,270.8,270.28,270.65,2200.0,270.54,270.8,270.28,270.65,2200.0
2017-01-27 12:00:00,270.82,271.02,270.8,271.02,1300.0,270.82,271.02,270.8,271.02,1300.0
2017-01-27 12:05:00,271.09,271.09,270.72,270.85,1600.0,271.09,271.09,270.72,270.85,1600.0
2017-01-27 12:10:00,270.93,271.0,270.91,270.98,1704.0,270.93,271.0,270.91,270.98,1704.0
2017-01-27 12:15:00,270.99,270.99,270.63,270.64,1250.0,270.99,270.99,270.63,270.64,1250.0
2017-01-27 12:20:00,270.6,270.9,270.44,270.86,1500.0,270.6,270.9,270.44,270.86,1500.0
2017-01-27 12:25:00,270.87,271.03,270.81,270.82,1975.0,270.87,271.03,270.81,270.82,1975.0
2017-01-27 12:30:00,270.81,270.86,270.67,270.79,2700.0,270.81,270.86,270.67,270.79,2700.0
2017-01-27 12:35:00,270.64,270.64,270.64,270.64,100.0,270.64,270.64,270.64,270.64,100.0
2017-01-27 12:40:00,270.64,270.74,270.47,270.74,2239.0,270.64,270.74,270.47,270.74,2239.0
2017-01-27 12:45:00,270.62,270.66,270.28,270.59,2853.0,270.62,270.66,270.28,270.59,2853.0
2017-01-27 12:50:00,270.7,270.86,270.7,270.85,850.0,270.7,270.86,270.7,270.85,850.0
2017-01-27 12:55:00,270.74,271.02,270.72,270.97,2510.0,270.74,271.02,270.72,270.97,2510.0
2017-01-27 13:00:00,270.94,271.26,270.93,271.07,2500.0,270.94,271.26,270.93,271.07,2500.0
2017-01-27 13:05:00,271.03,271.09,270.92,271.01,900.0,271.03,271.09,270.92,271.01,900.0
2017-01-27 13:10:00,271.04,271.04,270.9,270.94,2400.0,271.04,271.04,270.9,270.94,2400.0
2017-01-27 13:15:00,270.89,270.96,270.5,270.82,3810.0,270.89,270.96,270.5,270.82,3810.0
2017-01-27 13:20:00,270.81,271.04,270.81,271.04,1100.0,270.81,271.04,270.81,271.04,1100.0
2017-01-27 13:25:00,271.08,271.23,271.02,271.19,1700.0,271.08,271.23,271.02,271.19,1700.0
2017-01-27 13:30:00,271.21,271.43,271.2,271.43,2160.0,271.21,271.43,271.2,271.43,2160.0
2017-01-27 13:35:00,271.49,271.53,271.39,271.52,823.0,271.49,271.53,271.39,271.52,823.0
2017-01-27 13:40:00,271.62,271.93,271.52,271.78,8980.0,271.62,271.93,271.52,271.78,8980.0
2017-01-27 13:45:00,271.92,272.14,271.72,272.14,4802.0,271.92,272.14,271.72,272.14,4802.0
2017-01-27 13:50:00,271.95,271.95,271.74,271.76,1299.0,271.95,271.95,271.74,271.76,1299.0
2017-01-27 13:55:00,271.81,271.88,271.59,271.59,3425.0,271.81,271.88,271.59,271.59,3425.0
2017-01-27 14:00:00,271.66,271.81,271.57,271.79,3000.0,271.66,271.81,271.57,271.79,3000.0
2017-01-27 14:05:00,271.6,271.89,271.6,271.89,1300.0,271.6,271.89,271.6,271.89,1300.0
2017-01-27 14:10:00,271.78,271.94,271.54,271.81,5900.0,271.78,271.94,271.54,271.81,5900.0
2017-01-27 14:15:00,271.81,271.93,271.81,271.93,200.0,271.81,271.93,271.81,271.93,200.0
2017-01-27 14:20:00,271.69,272.13,271.69,271.9,1700.0,271.69,272.13,271.69,271.9,1700.0
2017-01-27 14:25:00,271.93,272.0,271.71,271.8,3792.0,271.93,272.0,271.71,271.8,3792.0
2017-01-27 14:30:00,271.65,271.72,271.44,271.5,1329.0,271.65,271.72,271.44,271.5,1329.0
2017-01-27 14:35:00,271.43,271.5,271.27,271.38,3100.0,271.43,271.5,271.27,271.38,3100.0
2017-01-27 14:40:00,271.37,271.7,271.37,271.7,2142.0,271.37,271.7,271.37,271.7,2142.0
2017-01-27 14:45:00,271.53,271.54,271.5,271.5,500.0,271.53,271.54,271.5,271.5,500.0
2017-01-27 14:50:00,271.52,271.63,271.38,271.45,2800.0,271.52,271.63,271.38,271.45,2800.0
2017-01-27 14:55:00,271.33,271.47,271.07,271.14,12965.0,271.33,271.47,271.07,271.14,12965.0
2017-01-27 15:00:00,271.15,271.15,270.9,270.9,2525.0,271.15,271.15,270.9,270.9,2525.0
2017-01-27 15:05:00,270.86,271.05,270.86,270.95,700.0,270.86,271.05,270.86,270.95,700.0
2017-01-27 15:10:00,270.95,271.01,270.57,270.62,3550.0,270.95,271.01,270.57,270.62,3550.0
2017-01-27 15:15:00,270.71,270.93,270.57,270.81,3545.0,270.71,270.93,270.57,270.81,3545.0
2017-01-27 15:20:00,270.69,271.0,270.69,271.0,1300.0,270.69,271.0,270.69,271.0,1300.0
2017-01-27 15:25:00,270.88,270.88,270.66,270.74,2622.0,270.88,270.88,270.66,270.74,2622.0
2017-01-27 15:30:00,270.69,270.94,270.69,270.86,2053.0,270.69,270.94,270.69,270.86,2053.0
2017-01-27 15:35:00,270.89,271.02,270.85,270.96,2900.0,270.89,271.02,270.85,270.96,2900.0
2017-01-27 15:40:00,271.02,271.58,271.02,271.55,6000.0,271.02,271.58,271.02,271.55,6000.0
2017-01-27 15:45:00,271.48,271.55,271.08,271.15,7547.0,271.48,271.55,271.08,271.15,7547.0
2017-01-27 15:50:00,271.24,271.42,271.18,271.37,6900.0,271.24,271.42,271.18,271.37,6900.0
2017-01-27 15:55:00,271.42,271.56,271.29,271.44,19396.0,271.42,271.56,271.29,271.44,19396.0
2017-01-30 09:30:00,270.76,271.42,269.97,270.65,6512.0,270.76,271.42,269.97,270.65,6512.0
2017-01-30 09:35:00,270.09,270.65,269.77,270.0,5275.0,270.09,270.65,269.77,270.0,5275.0
2017-01-30 09:40:00,270.14,270.35,269.5,269.5,6954.0,270.14,270.35,269.5,269.5,6954.0
2017-01-30 09:45:00,269.76,270.15,268.99,268.99,11135.0,269.76,270.15,268.99,268.99,11135.0
2017-01-30 09:50:00,268.62,268.62,267.25,267.9,46178.0,268.62,268.62,267.25,267.9,46178.0
2017-01-30 09:55:00,268.12,268.41,267.61,268.09,10378.0,268.12,268.41,267.61,268.09,10378.0
2017-01-30 10:00:00,267.85,270.81,267.84,269.46,26404.0,267.85,270.81,267.84,269.46,26404.0
2017-01-30 10:05:00,269.49,269.86,268.2,269.76,13701.0,269.49,269.86,268.2,269.76,13701.0
2017-01-30 10:10:00,269.49,270.37,269.49,269.99,15153.0,269.49,270.37,269.49,269.99,15153.0
2017-01-30 10:15:00,270.25,270.58,269.52,269.72,14126.0,270.25,270.58,269.52,269.72,14126.0
2017-01-30 10:20:00,269.78,269.93,269.64,269.93,4100.0,269.78,269.93,269.64,269.93,4100.0
2017-01-30 10:25:00,269.73,269.73,269.67,269.73,1000.0,269.73,269.73,269.67,269.73,1000.0
2017-01-30 10:30:00,269.95,270.05,269.8,269.8,800.0,269.95,270.05,269.8,269.8,800.0
2017-01-30 10:35:00,270.09,270.35,269.75,269.77,10700.0,270.09,270.35,269.75,269.77,10700.0
2017-01-30 10:40:00,269.9,269.9,269.74,269.9,33403.0,269.9,269.9,269.74,269.9,33403.0
2017-01-30 10:45:00,269.73,269.75,269.31,269.45,2600.0,269.73,269.75,269.31,269.45,2600.0
2017-01-30 10:50:00,269.19,269.32,268.92,268.92,5639.0,269.19,269.32,268.92,268.92,5639.0
2017-01-30 10:55:00,268.91,269.17,268.52,268.72,5341.0,268.91,269.17,268.52,268.72,5341.0
2017-01-30 11:00:00,268.8,269.48,268.8,269.48,2534.0,268.8,269.48,268.8,269.48,2534.0
2017-01-30 11:05:00,269.21,269.65,269.11,269.48,8700.0,269.21,269.65,269.11,269.48,8700.0
2017-01-30 11:10:00,269.3,269.59,269.08,269.09,17849.0,269.3,269.59,269.08,269.09,17849.0
2017-01-30 11:15:00,269.2,269.49,269.0,269.14,6707.0,269.2,269.49,269.0,269.14,6707.0
2017-01-30 11:20:00,269.3,269.38,269.0,269.23,26473.0,269.3,269.38,269.0,269.23,26473.0
2017-01-30 11:25:00,269.32,269.35,269.07,269.25,46100.0,269.32,269.35,269.07,269.25,46100.0
2017-01-30 11:30:00,269.1,269.16,268.47,268.47,4200.0,269.1,269.16,268.47,268.47,4200.0
2017-01-30 11:35:00,268.13,268.62,268.13,268.45,3331.0,268.13,268.62,268.13,268.45,3331.0
2017-01-30 11:40:00,268.64,268.64,268.28,268.41,1200.0,268.64,268.64,268.28,268.41,1200.0
2017-01-30 11:45:00,268.5,268.55,268.49,268.51,1500.0,268.5,268.55,268.49,268.51,1500.0
2017-01-30 11:50:00,268.58,268.58,268.27,268.41,3300.0,268.58,268.58,268.27,268.41,3300.0
2017-01-30 11:55:00,268.41,269.07,268.36,269.07,4412.0,268.41,269.07,268.36,269.07,4412.0
2017-01-30 12:00:00,269.05,269.28,268.9,269.04,5150.0,269.05,269.28,268.9,269.04,5150.0
2017-01-30 12:05:00,269.1,269.1,268.91,269.0,5823.0,269.1,269.1,268.91,269.0,5823.0
2017-01-30 12:10:00,268.95,268.95,268.86,268.86,2700.0,268.95,268.95,268.86,268.86,2700.0
2017-01-30 12:15:00,268.78,268.86,268.56,268.65,4200.0,268.78,268.86,268.56,268.65,4200.0
2017-01-30 12:20:00,268.54,268.79,268.36,268.79,2950.0,268.54,268.79,268.36,268.79,2950.0
2017-01-30 12:25:00,268.82,268.87,268.6,268.83,1941.0,268.82,268.87,268.6,268.83,1941.0
2017-01-30 12:30:00,268.77,268.77,268.49,268.49,800.0,268.77,268.77,268.49,268.49,800.0
2017-01-30 12:35:00,268.38,268.5,268.19,268.5,1000.0,268.38,268.5,268.19,268.5,1000.0
2017-01-30 12:40:00,268.28,268.42,268.18,268.18,2572.0,268.28,268.42,268.18,268.18,2572.0
2017-01-30 12:45:00,268.18,268.22,268.01,268.08,1962.0,268.18,268.22,268.01,268.08,1962.0
2017-01-30 12:50:00,268.14,268.24,267.93,268.15,4658.0,268.14,268.24,267.93,268.15,4658.0
2017-01-30 12:55:00,268.05,268.12,267.96,268.06,3350.0,268.05,268.12,267.96,268.06,3350.0
2017-01-30 13:00:00,268.01,268.34,268.0,268.18,9458.0,268.01,268.34,268.0,268.18,9458.0
2017-01-30 13:05:00,268.22,268.97,268.22,268.76,3242.0,268.22,268.97,268.22,268.76,3242.0
2017-01-30 13:10:00,268.82,268.96,268.68,268.68,702.0,268.82,268.96,268.68,268.68,702.0
2017-01-30 13:15:00,268.88,268.94,268.72,268.72,1900.0,268.88,268.94,268.72,268.72,1900.0
2017-01-30 13:20:00,268.74,269.09,268.65,269.05,6400.0,268.74,269.09,268.65,269.05,6400.0
2017-01-30 13:25:00,269.0,269.19,268.96,269.06,1150.0,269.0,269.19,268.96,269.06,1150.0
2017-01-30 13:30:00,269.06,269.15,268.91,268.91,749.0,269.06,269.15,268.91,268.91,749.0
2017-01-30 13:35:00,268.99,268.99,268.51,268.62,3800.0,268.99,268.99,268.51,268.62,3800.0
2017-01-30 13:40:00,268.59,269.24,268.47,268.97,5100.0,268.59,269.24,268.47,268.97,5100.0
2017-01-30 13:45:00,268.77,269.09,268.76,269.09,1200.0,268.77,269.09,268.76,269.09,1200.0
2017-01-30 13:50:00,269.14,269.16,268.89,269.07,3108.0,269.14,269.16,268.89,269.07,3108.0
2017-01-30 13:55:00,269.12,269.63,269.04,269.63,5600.0,269.12,269.63,269.04,269.63,5600.0
2017-01-30 14:00:00,269.56,270.2,269.56,270.2,4607.0,269.56,270.2,269.56,270.2,4607.0
2017-01-30 14:05:00,270.05,270.35,269.82,270.08,4907.0,270.05,270.35,269.82,270.08,4907.0
2017-01-30 14:10:00,270.04,270.2,270.04,270.19,1006.0,270.04,270.2,270.04,270.19,1006.0
2017-01-30 14:15:00,270.15,270.6,270.04,270.49,9507.0,270.15,270.6,270.04,270.49,9507.0
2017-01-30 14:20:00,270.45,270.56,270.34,270.38,5400.0,270.45,270.56,270.34,270.38,5400.0
2017-01-30 14:25:00,270.43,270.5,270.38,270.38,2100.0,270.43,270.5,270.38,270.38,2100.0
2017-01-30 14:30:00,270.23,270.23,270.13,270.13,1200.0,270.23,270.23,270.13,270.13,1200.0
2017-01-30 14:35:00,270.09,270.21,269.98,270.01,600.0,270.09,270.21,269.98,270.01,600.0
2017-01-30 14:40:00,269.98,269.98,269.62,269.82,2800.0,269.98,269.98,269.62,269.82,2800.0
2017-01-30 14:45:00,269.88,270.6,269.86,270.33,3896.0,269.88,270.6,269.86,270.33,3896.0
2017-01-30 14:50:00,270.31,270.32,270.05,270.05,800.0,270.31,270.32,270.05,270.05,800.0
2017-01-30 14:55:00,270.1,270.28,270.09,270.13,2400.0,270.1,270.28,270.09,270.13,2400.0
2017-01-30 15:00:00,270.17,270.28,270.05,270.17,2400.0,270.17,270.28,270.05,270.17,2400.0
2017-01-30 15:05:00,270.15,270.23,270.13,270.23,1215.0,270.15,270.23,270.13,270.23,1215.0
2017-01-30 15:10:00,270.29,270.29,269.98,270.0,2550.0,270.29,270.29,269.98,270.0,2550.0
2017-01-30 15:15:00,269.97,270.0,269.77,269.99,4920.0,269.97,270.0,269.77,269.99,4920.0
2017-01-30 15:20:00,269.94,270.01,269.85,269.91,2100.0,269.94,270.01,269.85,269.91,2100.0
2017-01-30 15:25:00,269.77,269.91,269.57,269.74,3800.0,269.77,269.91,269.57,269.74,3800.0
2017-01-30 15:30:00,269.68,269.69,269.57,269.68,6750.0,269.68,269.69,269.57,269.68,6750.0
2017-01-30 15:35:00,269.66,269.77,269.6,269.77,3948.0,269.66,269.77,269.6,269.77,3948.0
2017-01-30 15:40:00,269.78,269.88,269.63,269.82,6700.0,269.78,269.88,269.63,269.82,6700.0
2017-01-30 15:45:00,269.86,270.05,269.84,270.05,5025.0,269.86,270.05,269.84,270.05,5025.0
2017-01-30 15:50:00,270.04,270.45,270.04,270.42,10135.0,270.04,270.45,270.04,270.42,10135.0
2017-01-30 15:55:00,270.34,270.58,270.05,270.18,16167.0,270.34,270.58,270.05,270.18,16167.0
2017-01-31 09:30:00,270.17,270.17,268.44,269.69,12095.0,270.17,270.17,268.44,269.69,12095.0
2017-01-31 09:35:00,269.04,269.29,268.04,268.05,3472.0,269.04,269.29,268.04,268.05,3472.0
2017-01-31 09:40:00,268.03,268.5,267.85,267.95,9911.0,268.03,268.5,267.85,267.95,9911.0
2017-01-31 09:45:00,268.16,268.16,267.68,267.89,9422.0,268.16,268.16,267.68,267.89,9422.0
2017-01-31 09:50:00,267.85,268.47,267.52,268.02,12320.0,267.85,268.47,267.52,268.02,12320.0
2017-01-31 09:55:00,268.26,268.29,267.72,267.72,7450.0,268.26,268.29,267.72,267.72,7450.0
2017-01-31 10:00:00,267.71,268.21,267.51,267.63,8339.0,267.71,268.21,267.51,267.63,8339.0
2017-01-31 10:05:00,267.62,268.04,267.62,267.84,5572.0,267.62,268.04,267.62,267.84,5572.0
2017-01-31 10:10:00,267.85,268.03,267.7,267.88,6500.0,267.85,268.03,267.7,267.88,6500.0
2017-01-31 10:15:00,267.81,267.88,267.73,267.74,5090.0,267.81,267.88,267.73,267.74,5090.0
2017-01-31 10:20:00,267.64,268.07,267.64,267.95,6420.0,267.64,268.07,267.64,267.95,6420.0
2017-01-31 10:25:00,268.02,268.47,268.02,268.34,7399.0,268.02,268.47,268.02,268.34,7399.0
2017-01-31 10:30:00,268.44,268.59,268.29,268.38,5385.0,268.44,268.59,268.29,268.38,5385.0
2017-01-31 10:35:00,268.38,268.45,267.95,267.95,9520.0,268.38,268.45,267.95,267.95,9520.0
2017-01-31 10:40:00,268.03,268.17,267.64,267.76,3703.0,268.03,268.17,267.64,267.76,3703.0
2017-01-31 10:45:00,267.75,268.17,267.75,268.03,1300.0,267.75,268.17,267.75,268.03,1300.0
2017-01-31 10:50:00,268.0,268.0,267.69,267.75,2615.0,268.0,268.0,267.69,267.75,2615.0
2017-01-31 10:55:00,267.82,267.89,267.72,267.72,2400.0,267.82,267.89,267.72,267.72,2400.0
2017-01-31 11:00:00,267.69,267.95,267.64,267.78,4075.0,267.69,267.95,267.64,267.78,4075.0
2017-01-31 11:05:00,267.81,267.9,267.65,267.65,3506.0,267.81,267.9,267.65,267.65,3506.0
2017-01-31 11:10:00,267.74,267.74,267.37,267.42,11542.0,267.74,267.74,267.37,267.42,11542.0
2017-01-31 11:15:00,267.48,267.65,267.28,267.58,6889.0,267.48,267.65,267.28,267.58,6889.0
2017-01-31 11:20:00,267.45,267.45,267.31,267.44,1956.0,267.45,267.45,267.31,267.44,1956.0
2017-01-31 11:25:00,267.45,267.47,267.03,267.03,12611.0,267.45,267.47,267.03,267.03,12611.0
2017-01-31 11:30:00,267.13,267.36,267.0,267.12,5200.0,267.13,267.36,267.0,267.12,5200.0
2017-01-31 11:35:00,267.08,267.09,266.83,267.06,4595.0,267.08,267.09,266.83,267.06,4595.0
2017-01-31 11:40:00,267.05,267.06,266.9,266.98,2068.0,267.05,267.06,266.9,266.98,2068.0
2017-01-31 11:45:00,266.91,266.96,266.42,266.46,4327.0,266.91,266.96,266.42,266.46,4327.0
2017-01-31 11:50:00,266.51,266.8,266.4,266.79,4493.0,266.51,266.8,266.4,266.79,4493.0
2017-01-31 11:55:00,266.6,266.87,266.59,266.68,4121.0,266.6,266.87,266.59,266.68,4121.0
2017-01-31 12:00:00,266.7,267.28,266.7,267.28,5807.0,266.7,267.28,266.7,267.28,5807.0
2017-01-31 12:05:00,267.26,267.61,267.26,267.46,6387.0,267.26,267.61,267.26,267.46,6387.0
2017-01-31 12:10:00,267.49,267.6,267.44,267.57,3150.0,267.49,267.6,267.44,267.57,3150.0
2017-01-31 12:15:00,267.61,267.81,267.47,267.76,11800.0,267.61,267.81,267.47,267.76,11800.0
2017-01-31 12:20:00,267.68,267.68,267.22,267.57,6833.0,267.68,267.68,267.22,267.57,6833.0
2017-01-31 12:25:00,267.51,267.77,267.5,267.53,7073.0,267.51,267.77,267.5,267.53,7073.0
2017-01-31 12:30:00,267.64,267.96,267.64,267.64,4797.0,267.64,267.96,267.64,267.64,4797.0
2017-01-31 12:35:00,267.65,267.98,267.59,267.96,2200.0,267.65,267.98,267.59,267.96,2200.0
2017-01-31 12:40:00,267.88,268.04,267.83,267.85,7900.0,267.88,268.04,267.83,267.85,7900.0
2017-01-31 12:45:00,267.89,268.05,267.89,267.96,1300.0,267.89,268.05,267.89,267.96,1300.0
2017-01-31 12:50:00,267.97,268.06,267.66,268.04,9488.0,267.97,268.06,267.66,268.04,9488.0
2017-01-31 12:55:00,267.96,268.2,267.95,268.16,3202.0,267.96,268.2,267.95,268.16,3202.0
2017-01-31 13:00:00,268.19,268.21,267.84,267.88,4144.0,268.19,268.21,267.84,267.88,4144.0
2017-01-31 13:05:00,267.87,268.17,267.83,268.05,4308.0,267.87,268.17,267.83,268.05,4308.0
2017-01-31 13:10:00,268.05,268.05,267.82,267.83,3000.0,268.05,268.05,267.82,267.83,3000.0
2017-01-31 13:15:00,267.88,268.19,267.84,268.17,8491.0,267.88,268.19,267.84,268.17,8491.0
2017-01-31 13:20:00,268.17,268.5,268.17,268.49,8150.0,268.17,268.5,268.17,268.49,8150.0
2017-01-31 13:25:00,268.52,268.78,268.42,268.77,8332.0,268.52,268.78,268.42,268.77,8332.0
2017-01-31 13:30:00,268.92,269.25,268.86,269.2,7750.0,268.92,269.25,268.86,269.2,7750.0
2017-01-31 13:35:00,269.23,269.63,269.19,269.41,8673.0,269.23,269.63,269.19,269.41,8673.0
2017-01-31 13:40:00,269.5,269.75,269.49,269.75,5671.0,269.5,269.75,269.49,269.75,5671.0
2017-01-31 13:45:00,269.66,269.75,269.59,269.6,6350.0,269.66,269.75,269.59,269.6,6350.0
2017-01-31 13:50:00,269.66,270.12,269.66,270.06,5323.0,269.66,270.12,269.66,270.06,5323.0
2017-01-31 13:55:00,270.1,270.33,270.0,270.09,10168.0,270.1,270.33,270.0,270.09,10168.0
2017-01-31 14:00:00,270.25,270.57,270.25,270.57,6100.0,270.25,270.57,270.25,270.57,6100.0
2017-01-31 14:05:00,270.65,270.87,270.6,270.87,2900.0,270.65,270.87,270.6,270.87,2900.0
2017-01-31 14:10:00,270.91,271.63,270.84,271.63,12216.0,270.91,271.63,270.84,271.63,12216.0
2017-01-31 14:15:00,271.56,271.98,271.56,271.79,15500.0,271.56,271.98,271.56,271.79,15500.0
2017-01-31 14:20:00,271.93,272.05,271.7,271.81,6858.0,271.93,272.05,271.7,271.81,6858.0
2017-01-31 14:25:00,271.69,272.7,271.63,272.51,9612.0,271.69,272.7,271.63,272.51,9612.0
2017-01-31 14:30:00,272.5,272.73,272.4,272.64,10303.0,272.5,272.73,272.4,272.64,10303.0
2017-01-31 14:35:00,272.46,272.49,271.78,271.82,10924.0,272.46,272.49,271.78,271.82,10924.0
2017-01-31 14:40:00,271.92,272.82,271.9,272.8,7367.0,271.92,272.82,271.9,272.8,7367.0
2017-01-31 14:45:00,272.63,272.72,272.25,272.4,10415.0,272.63,272.72,272.25,272.4,10415.0
2017-01-31 14:50:00,272.56,273.17,272.51,272.96,9081.0,272.56,273.17,272.51,272.96,9081.0
2017-01-31 14:55:00,273.05,273.17,272.61,272.73,4344.0,273.05,273.17,272.61,272.73,4344.0
2017-01-31 15:00:00,272.81,272.88,271.98,272.18,11578.0,272.81,272.88,271.98,272.18,11578.0
2017-01-31 15:05:00,272.14,272.15,271.91,271.93,2985.0,272.14,272.15,271.91,271.93,2985.0
2017-01-31 15:10:00,271.8,272.1,271.79,272.1,3100.0,271.8,272.1,271.79,272.1,3100.0
2017-01-31 15:15:00,272.22,272.43,272.14,272.14,4800.0,272.22,272.43,272.14,272.14,4800.0
2017-01-31 15:20:00,272.1,272.3,272.1,272.18,2948.0,272.1,272.3,272.1,272.18,2948.0
2017-01-31 15:25:00,272.3,272.3,271.85,271.85,4979.0,272.3,272.3,271.85,271.85,4979.0
2017-01-31 15:30:00,271.92,272.06,271.91,272.01,9746.0,271.92,272.06,271.91,272.01,9746.0
2017-01-31 15:35:00,271.96,272.06,271.88,272.06,15336.0,271.96,272.06,271.88,272.06,15336.0
2017-01-31 15:40:00,272.01,272.23,271.92,272.22,7911.0,272.01,272.23,271.92,272.22,7911.0
2017-01-31 15:45:00,272.22,272.37,272.08,272.11,8800.0,272.22,272.37,272.08,272.11,8800.0
2017-01-31 15:50:00,272.15,272.73,272.15,272.73,15657.0,272.15,272.73,272.15,272.73,15657.0
2017-01-31 15:55:00,272.7,272.7,272.16,272.23,53345.0,272.7,272.7,272.16,272.23,53345.0
2017-02-01 09:30:00,272.38,273.45,272.12,273.37,7977.0,272.38,273.45,272.12,273.37,7977.0
2017-02-01 09:35:00,273.48,273.75,272.78,272.79,5649.0,273.48,273.75,272.78,272.79,5649.0
2017-02-01 09:40:00,272.91,273.39,272.54,272.96,6109.0,272.91,273.39,272.54,272.96,6109.0
2017-02-01 09:45:00,273.14,273.14,272.53,272.64,6720.0,273.14,273.14,272.53,272.64,6720.0
2017-02-01 09:50:00,272.53,272.95,272.53,272.92,1500.0,272.53,272.95,272.53,272.92,1500.0
2017-02-01 09:55:00,272.93,273.34,272.93,273.08,12827.0,272.93,273.34,272.93,273.08,12827.0
2017-02-01 10:00:00,273.08,273.28,272.82,272.82,3295.0,273.08,273.28,272.82,272.82,3295.0
2017-02-01 10:05:00,272.5,272.51,272.11,272.26,1810.0,272.5,272.51,272.11,272.26,1810.0
2017-02-01 10:10:00,272.26,272.27,271.51,271.51,4909.0,272.26,272.27,271.51,271.51,4909.0
2017-02-01 10:15:00,271.64,271.98,271.64,271.96,900.0,271.64,271.98,271.64,271.96,900.0
2017-02-01 10:20:00,271.59,271.92,271.5,271.5,5929.0,271.59,271.92,271.5,271.5,5929.0
2017-02-01 10:25:00,271.66,271.86,271.38,271.38,1402.0,271.66,271.86,271.38,271.38,1402.0
2017-02-01 10:30:00,271.53,271.9,271.53,271.63,2656.0,271.53,271.9,271.53,271.63,2656.0
2017-02-01 10:35:00,271.44,271.68,271.3,271.3,3285.0,271.44,271.68,271.3,271.3,3285.0
2017-02-01 10:40:00,271.04,271.17,271.0,271.0,900.0,271.04,271.17,271.0,271.0,900.0
2017-02-01 10:45:00,271.0,271.26,271.0,271.16,4062.0,271.0,271.26,271.0,271.16,4062.0
2017-02-01 10:50:00,271.14,271.22,270.9,271.0,3075.0,271.14,271.22,270.9,271.0,3075.0
2017-02-01 10:55:00,270.95,270.97,270.37,270.38,3326.0,270.95,270.97,270.37,270.38,3326.0
2017-02-01 11:00:00,270.5,270.67,270.46,270.46,5700.0,270.5,270.67,270.46,270.46,5700.0
2017-02-01 11:05:00,270.41,270.74,270.3,270.73,2925.0,270.41,270.74,270.3,270.73,2925.0
2017-02-01 11:10:00,270.65,270.65,270.35,270.35,2178.0,270.65,270.65,270.35,270.35,2178.0
2017-02-01 11:15:00,270.44,270.46,269.89,270.02,8631.0,270.44,270.46,269.89,270.02,8631.0
2017-02-01 11:20:00,270.15,270.15,269.75,269.76,3476.0,270.15,270.15,269.75,269.76,3476.0
2017-02-01 11:25:00,269.76,269.76,269.38,269.4,3861.0,269.76,269.76,269.38,269.4,3861.0
2017-02-01 11:30:00,269.59,269.91,269.59,269.67,5629.0,269.59,269.91,269.59,269.67,5629.0
2017-02-01 11:35:00,269.75,269.84,269.57,269.74,4894.0,269.75,269.84,269.57,269.74,4894.0
2017-02-01 11:40:00,269.74,269.78,269.66,269.66,875.0,269.74,269.78,269.66,269.66,875.0
2017-02-01 11:45:00,269.68,269.83,269.5,269.6,3262.0,269.68,269.83,269.5,269.6,3262.0
2017-02-01 11:50:00,269.58,269.58,269.24,269.5,1767.0,269.58,269.58,269.24,269.5,1767.0
2017-02-01 11:55:00,269.46,269.62,269.36,269.62,1562.0,269.46,269.62,269.36,269.62,1562.0
2017-02-01 12:00:00,269.65,270.02,269.65,269.98,2934.0,269.65,270.02,269.65,269.98,2934.0
2017-02-01 12:05:00,269.98,270.66,269.98,270.66,1795.0,269.98,270.66,269.98,270.66,1795.0
2017-02-01 12:10:00,270.6,270.74,270.58,270.74,4124.0,270.6,270.74,270.58,270.74,4124.0
2017-02-01 12:15:00,270.76,270.91,270.7,270.81,2853.0,270.76,270.91,270.7,270.81,2853.0
2017-02-01 12:20:00,270.73,270.88,270.67,270.73,3200.0,270.73,270.88,270.67,270.73,3200.0
2017-02-01 12:25:00,270.79,270.8,270.59,270.8,1800.0,270.79,270.8,270.59,270.8,1800.0
2017-02-01 12:30:00,270.66,270.85,270.62,270.67,5312.0,270.66,270.85,270.62,270.67,5312.0
2017-02-01 12:35:00,270.65,270.7,270.3,270.3,1565.0,270.65,270.7,270.3,270.3,1565.0
2017-02-01 12:40:00,270.37,270.37,270.04,270.15,1800.0,270.37,270.37,270.04,270.15,1800.0
2017-02-01 12:45:00,270.16,270.85,270.16,270.76,3441.0,270.16,270.85,270.16,270.76,3441.0
2017-02-01 12:50:00,270.76,270.76,270.57,270.67,550.0,270.76,270.76,270.57,270.67,550.0
2017-02-01 12:55:00,270.67,270.89,270.67,270.77,2130.0,270.67,270.89,270.67,270.77,2130.0
2017-02-01 13:00:00,270.82,270.82,270.52,270.52,900.0,270.82,270.82,270.52,270.52,900.0
2017-02-01 13:05:00,270.59,270.86,270.54,270.69,2400.0,270.59,270.86,270.54,270.69,2400.0
2017-02-01 13:10:00,270.77,270.77,270.56,270.56,1415.0,270.77,270.77,270.56,270.56,1415.0
2017-02-01 13:15:00,270.43,270.44,270.29,270.29,838.0,270.43,270.44,270.29,270.29,838.0
2017-02-01 13:20:00,270.29,270.29,270.01,270.01,700.0,270.29,270.29,270.01,270.01,700.0
2017-02-01 13:25:00,269.98,270.18,269.84,270.13,2950.0,269.98,270.18,269.84,270.13,2950.0
2017-02-01 13:30:00,270.07,270.53,270.07,270.53,1800.0,270.07,270.53,270.07,270.53,1800.0
2017-02-01 13:35:00,270.51,270.51,270.22,270.23,3045.0,270.51,270.51,270.22,270.23,3045.0
2017-02-01 13:40:00,270.31,270.31,270.16,270.17,600.0,270.31,270.31,270.16,270.17,600.0
2017-02-01 13:45:00,270.24,270.3,270.06,270.09,1700.0,270.24,270.3,270.06,270.09,1700.0
2017-02-01 13:50:00,270.11,270.3,269.94,270.25,2799.0,270.11,270.3,269.94,270.25,2799.0
2017-02-01 13:55:00,270.38,270.38,269.73,269.9,2303.0,270.38,270.38,269.73,269.9,2303.0
2017-02-01 14:00:00,269.8,270.49,269.66,270.23,7400.0,269.8,270.49,269.66,270.23,7400.0
2017-02-01 14:05:00,270.29,271.03,270.21,270.69,6297.0,270.29,271.03,270.21,270.69,6297.0
2017-02-01 14:10:00,270.71,271.3,270.71,271.3,5316.0,270.71,271.3,270.71,271.3,5316.0
2017-02-01 14:15:00,271.28,271.48,270.99,271.45,2971.0,271.28,271.48,270.99,271.45,2971.0
2017-02-01 14:20:00,271.45,271.5,270.85,270.87,5115.0,271.45,271.5,270.85,270.87,5115.0
2017-02-01 14:25:00,270.85,270.85,270.67,270.7,1695.0,270.85,270.85,270.67,270.7,1695.0
2017-02-01 14:30:00,270.55,270.56,270.1,270.12,3945.0,270.55,270.56,270.1,270.12,3945.0
2017-02-01 14:35:00,269.74,270.32,269.68,270.32,3289.0,269.74,270.32,269.68,270.32,3289.0
2017-02-01 14:40:00,270.3,270.3,269.78,269.98,1856.0,270.3,270.3,269.78,269.98,1856.0
2017-02-01 14:45:00,270.05,270.33,269.82,270.27,3864.0,270.05,270.33,269.82,270.27,3864.0
2017-02-01 14:50:00,270.07,270.13,269.86,269.93,1842.0,270.07,270.13,269.86,269.93,1842.0
2017-02-01 14:55:00,270.02,270.27,269.9,270.21,1650.0,270.02,270.27,269.9,270.21,1650.0
2017-02-01 15:00:00,270.28,270.37,270.11,270.15,4398.0,270.28,270.37,270.11,270.15,4398.0
2017-02-01 15:05:00,270.19,270.23,270.02,270.02,1700.0,270.19,270.23,270.02,270.02,1700.0
2017-02-01 15:10:00,270.16,270.23,269.7,269.83,2913.0,270.16,270.23,269.7,269.83,2913.0
2017-02-01 15:15:00,269.86,269.87,269.59,269.63,5733.0,269.86,269.87,269.59,269.63,5733.0
2017-02-01 15:20:00,269.7,269.85,269.7,269.85,2900.0,269.7,269.85,269.7,269.85,2900.0
2017-02-01 15:25:00,269.85,269.85,269.65,269.65,1995.0,269.85,269.85,269.65,269.65,1995.0
2017-02-01 15:30:00,269.72,269.96,269.6,269.91,4470.0,269.72,269.96,269.6,269.91,4470.0
2017-02-01 15:35:00,269.93,270.29,269.93,270.22,4290.0,269.93,270.29,269.93,270.22,4290.0
2017-02-01 15:40:00,270.39,270.4,270.28,270.4,3953.0,270.39,270.4,270.28,270.4,3953.0
2017-02-01 15:45:00,270.38,270.38,270.08,270.14,3100.0,270.38,270.38,270.08,270.14,3100.0
2017-02-01 15:50:00,270.15,270.16,269.71,269.71,8256.0,270.15,270.16,269.71,269.71,8256.0
2017-02-01 15:55:00,269.71,269.78,269.41,269.52,30017.0,269.71,269.78,269.41,269.52,30017.0
2017-02-02 09:30:00,268.85,269.23,267.25,267.63,9203.0,268.85,269.23,267.25,267.63,9203.0
2017-02-02 09:35:00,267.97,269.65,267.97,269.65,2793.0,267.97,269.65,267.97,269.65,2793.0
2017-02-02 09:40:00,269.65,269.65,268.93,268.93,4176.0,269.65,269.65,268.93,268.93,4176.0
2017-02-02 09:45:00,268.72,268.82,268.16,268.69,4638.0,268.72,268.82,268.16,268.69,4638.0
2017-02-02 09:50:00,268.92,269.22,268.67,269.03,3400.0,268.92,269.22,268.67,269.03,3400.0
2017-02-02 09:55:00,268.77,269.01,268.44,268.79,3761.0,268.77,269.01,268.44,268.79,3761.0
2017-02-02 10:00:00,268.7,268.8,267.79,268.5,4054.0,268.7,268.8,267.79,268.5,4054.0
2017-02-02 10:05:00,268.33,268.54,268.33,268.36,3200.0,268.33,268.54,268.33,268.36,3200.0
2017-02-02 10:10:00,268.38,268.62,268.38,268.57,3600.0,268.38,268.62,268.38,268.57,3600.0
2017-02-02 10:15:00,268.44,268.44,268.0,268.0,2100.0,268.44,268.44,268.0,268.0,2100.0
2017-02-02 10:20:00,267.69,268.17,267.55,268.04,5230.0,267.69,268.17,267.55,268.04,5230.0
2017-02-02 10:25:00,268.07,268.22,268.02,268.06,500.0,268.07,268.22,268.02,268.06,500.0
2017-02-02 10:30:00,268.23,268.52,268.23,268.49,1600.0,268.23,268.52,268.23,268.49,1600.0
2017-02-02 10:35:00,268.52,268.79,268.29,268.29,6015.0,268.52,268.79,268.29,268.29,6015.0
2017-02-02 10:40:00,268.38,268.38,268.1,268.31,5094.0,268.38,268.38,268.1,268.31,5094.0
2017-02-02 10:45:00,268.3,268.77,268.26,268.55,4026.0,268.3,268.77,268.26,268.55,4026.0
2017-02-02 10:50:00,268.68,268.84,268.2,268.57,4481.0,268.68,268.84,268.2,268.57,4481.0
2017-02-02 10:55:00,268.76,269.86,268.65,269.47,4214.0,268.76,269.86,268.65,269.47,4214.0
2017-02-02 11:00:00,269.7,269.74,269.5,269.57,1706.0,269.7,269.74,269.5,269.57,1706.0
2017-02-02 11:05:00,269.61,269.93,269.58,269.82,9100.0,269.61,269.93,269.58,269.82,9100.0
2017-02-02 11:10:00,269.9,270.35,269.8,270.27,5553.0,269.9,270.35,269.8,270.27,5553.0
2017-02-02 11:15:00,270.15,270.65,270.15,270.53,5279.0,270.15,270.65,270.15,270.53,5279.0
2017-02-02 11:20:00,270.53,270.65,270.21,270.21,2734.0,270.53,270.65,270.21,270.21,2734.0
2017-02-02 11:25:00,270.11,270.11,269.71,269.71,1400.0,270.11,270.11,269.71,269.71,1400.0
2017-02-02 11:30:00,269.51,269.51,269.0,269.04,1902.0,269.51,269.51,269.0,269.04,1902.0
2017-02-02 11:35:00,268.94,268.99,268.8,268.8,2100.0,268.94,268.99,268.8,268.8,2100.0
2017-02-02 11:40:00,268.73,269.38,268.55,269.26,4800.0,268.73,269.38,268.55,269.26,4800.0
2017-02-02 11:45:00,269.03,269.03,268.62,268.78,2500.0,269.03,269.03,268.62,268.78,2500.0
2017-02-02 11:50:00,268.69,268.71,268.6,268.65,970.0,268.69,268.71,268.6,268.65,970.0
2017-02-02 11:55:00,268.58,268.91,268.43,268.65,3000.0,268.58,268.91,268.43,268.65,3000.0
2017-02-02 12:00:00,268.65,268.88,268.52,268.88,1800.0,268.65,268.88,268.52,268.88,1800.0
2017-02-02 12:05:00,268.99,269.28,268.98,269.16,1700.0,268.99,269.28,268.98,269.16,1700.0
2017-02-02 12:10:00,269.17,269.65,269.16,269.41,3122.0,269.17,269.65,269.16,269.41,3122.0
2017-02-02 12:15:00,269.27,269.34,269.27,269.34,200.0,269.27,269.34,269.27,269.34,200.0
2017-02-02 12:20:00,269.5,269.71,269.44,269.44,2312.0,269.5,269.71,269.44,269.44,2312.0
2017-02-02 12:25:00,269.4,269.4,269.28,269.36,600.0,269.4,269.4,269.28,269.36,600.0
2017-02-02 12:30:00,269.3,269.5,269.28,269.5,2000.0,269.3,269.5,269.28,269.5,2000.0
2017-02-02 12:35:00,269.6,269.6,269.41,269.5,4338.0,269.6,269.6,269.41,269.5,4338.0
2017-02-02 12:40:00,269.74,269.86,269.69,269.69,3300.0,269.74,269.86,269.69,269.69,3300.0
2017-02-02 12:45:00,269.82,270.02,269.68,269.9,4204.0,269.82,270.02,269.68,269.9,4204.0
2017-02-02 12:50:00,269.89,269.91,269.5,269.5,1900.0,269.89,269.91,269.5,269.5,1900.0
2017-02-02 12:55:00,269.6,269.73,269.6,269.69,1100.0,269.6,269.73,269.6,269.69,1100.0
2017-02-02 13:00:00,269.48,269.62,269.44,269.54,2260.0,269.48,269.62,269.44,269.54,2260.0
2017-02-02 13:05:00,269.58,269.89,269.57,269.84,1000.0,269.58,269.89,269.57,269.84,1000.0
2017-02-02 13:10:00,269.92,270.16,269.92,270.05,1600.0,269.92,270.16,269.92,270.05,1600.0
2017-02-02 13:15:00,269.9,269.97,269.69,269.85,3468.0,269.9,269.97,269.69,269.85,3468.0
2017-02-02 13:20:00,269.88,270.04,269.69,270.03,1681.0,269.88,270.04,269.69,270.03,1681.0
2017-02-02 13:25:00,269.72,269.75,269.59,269.59,400.0,269.72,269.75,269.59,269.59,400.0
2017-02-02 13:30:00,269.58,269.73,269.41,269.56,4500.0,269.58,269.73,269.41,269.56,4500.0
2017-02-02 13:35:00,269.54,269.54,269.53,269.53,200.0,269.54,269.54,269.53,269.53,200.0
2017-02-02 13:40:00,269.63,270.0,269.62,269.89,3978.0,269.63,270.0,269.62,269.89,3978.0
2017-02-02 13:45:00,269.96,269.99,269.71,269.71,700.0,269.96,269.99,269.71,269.71,700.0
2017-02-02 13:50:00,269.84,270.14,269.84,270.11,1530.0,269.84,270.14,269.84,270.11,1530.0
2017-02-02 13:55:00,270.15,271.0,270.09,270.9,5268.0,270.15,271.0,270.09,270.9,5268.0
2017-02-02 14:00:00,270.99,271.04,270.5,270.5,3537.0,270.99,271.04,270.5,270.5,3537.0
2017-02-02 14:05:00,270.48,270.54,270.4,270.47,3985.0,270.48,270.54,270.4,270.47,3985.0
2017-02-02 14:10:00,270.53,270.55,270.26,270.26,3900.0,270.53,270.55,270.26,270.26,3900.0
2017-02-02 14:15:00,270.13,270.55,269.96,270.53,5683.0,270.13,270.55,269.96,270.53,5683.0
2017-02-02 14:20:00,270.41,270.41,270.17,270.19,1300.0,270.41,270.41,270.17,270.19,1300.0
2017-02-02 14:25:00,270.32,270.33,270.01,270.07,3805.0,270.32,270.33,270.01,270.07,3805.0
2017-02-02 14:30:00,270.07,270.45,270.0,270.45,4635.0,270.07,270.45,270.0,270.45,4635.0
2017-02-02 14:35:00,270.43,270.53,270.29,270.53,4295.0,270.43,270.53,270.29,270.53,4295.0
2017-02-02 14:40:00,270.48,270.49,270.38,270.4,2081.0,270.48,270.49,270.38,270.4,2081.0
2017-02-02 14:45:00,270.4,270.51,270.29,270.29,2900.0,270.4,270.51,270.29,270.29,2900.0
2017-02-02 14:50:00,270.26,270.58,270.26,270.58,3450.0,270.26,270.58,270.26,270.58,3450.0
2017-02-02 14:55:00,270.65,270.65,270.42,270.55,8433.0,270.65,270.65,270.42,270.55,8433.0
2017-02-02 15:00:00,270.55,270.68,270.43,270.65,11374.0,270.55,270.68,270.43,270.65,11374.0
2017-02-02 15:05:00,270.66,270.93,270.5,270.5,6940.0,270.66,270.93,270.5,270.5,6940.0
2017-02-02 15:10:00,270.58,270.59,270.49,270.5,3200.0,270.58,270.59,270.49,270.5,3200.0
2017-02-02 15:15:00,270.5,270.79,270.49,270.79,3145.0,270.5,270.79,270.49,270.79,3145.0
2017-02-02 15:20:00,270.81,270.93,270.73,270.91,2726.0,270.81,270.93,270.73,270.91,2726.0
2017-02-02 15:25:00,270.74,270.93,270.59,270.59,5300.0,270.74,270.93,270.59,270.59,5300.0
2017-02-02 15:30:00,270.56,270.56,270.09,270.18,5600.0,270.56,270.56,270.09,270.18,5600.0
2017-02-02 15:35:00,270.17,270.65,270.17,270.5,5071.0,270.17,270.65,270.17,270.5,5071.0
2017-02-02 15:40:00,270.56,270.76,270.56,270.58,5200.0,270.56,270.76,270.56,270.58,5200.0
2017-02-02 15:45:00,270.62,270.74,270.54,270.6,6400.0,270.62,270.74,270.54,270.6,6400.0
2017-02-02 15:50:00,270.65,271.04,270.63,271.03,16838.0,270.65,271.04,270.63,271.03,16838.0
2017-02-02 15:55:00,270.98,271.01,270.63,270.73,32056.0,270.98,271.01,270.63,270.73,32056.0
2017-02-03 09:30:00,272.0,274.75,271.01,272.67,21262.0,272.0,274.75,271.01,272.67,21262.0
2017-02-03 09:35:00,273.4,273.41,272.22,272.53,4065.0,273.4,273.41,272.22,272.53,4065.0
2017-02-03 09:40:00,272.97,273.07,272.31,272.38,3639.0,272.97,273.07,272.31,272.38,3639.0
2017-02-03 09:45:00,272.75,272.92,272.39,272.78,5011.0,272.75,272.92,272.39,272.78,5011.0
2017-02-03 09:50:00,272.83,272.87,272.56,272.72,3100.0,272.83,272.87,272.56,272.72,3100.0
2017-02-03 09:55:00,272.74,272.89,271.67,271.71,12053.0,272.74,272.89,271.67,271.71,12053.0
2017-02-03 10:00:00,271.84,272.09,271.56,271.6,5600.0,271.84,272.09,271.56,271.6,5600.0
2017-02-03 10:05:00,271.88,273.25,271.6,272.96,20008.0,271.88,273.25,271.6,272.96,20008.0
2017-02-03 10:10:00,272.97,272.97,271.4,272.61,12043.0,272.97,272.97,271.4,272.61,12043.0
2017-02-03 10:15:00,272.56,272.86,272.5,272.55,2900.0,272.56,272.86,272.5,272.55,2900.0
2017-02-03 10:20:00,272.58,272.64,271.59,271.59,5300.0,272.58,272.64,271.59,271.59,5300.0
2017-02-03 10:25:00,271.69,272.38,271.61,271.77,4860.0,271.69,272.38,271.61,271.77,4860.0
2017-02-03 10:30:00,271.75,271.81,271.69,271.69,1528.0,271.75,271.81,271.69,271.69,1528.0
2017-02-03 10:35:00,271.74,271.78,271.23,271.29,5600.0,271.74,271.78,271.23,271.29,5600.0
2017-02-03 10:40:00,271.33,271.36,271.06,271.36,7826.0,271.33,271.36,271.06,271.36,7826.0
2017-02-03 10:45:00,271.35,271.8,271.3,271.67,5900.0,271.35,271.8,271.3,271.67,5900.0
2017-02-03 10:50:00,271.65,271.68,271.2,271.24,3218.0,271.65,271.68,271.2,271.24,3218.0
2017-02-03 10:55:00,271.26,271.26,271.08,271.08,1445.0,271.26,271.26,271.08,271.08,1445.0
2017-02-03 11:00:00,271.16,271.94,271.16,271.9,4222.0,271.16,271.94,271.16,271.9,4222.0
2017-02-03 11:05:00,271.93,272.03,271.89,271.89,2414.0,271.93,272.03,271.89,271.89,2414.0
2017-02-03 11:10:00,271.71,272.36,271.68,272.36,5739.0,271.71,272.36,271.68,272.36,5739.0
2017-02-03 11:15:00,272.67,272.67,271.98,272.03,2800.0,272.67,272.67,271.98,272.03,2800.0
2017-02-03 11:20:00,272.27,272.27,271.78,271.78,2350.0,272.27,272.27,271.78,271.78,2350.0
2017-02-03 11:25:00,271.85,272.67,271.83,272.67,2500.0,271.85,272.67,271.83,272.67,2500.0
2017-02-03 11:30:00,272.67,272.74,272.35,272.35,2801.0,272.67,272.74,272.35,272.35,2801.0
2017-02-03 11:35:00,272.23,272.27,272.04,272.18,1600.0,272.23,272.27,272.04,272.18,1600.0
2017-02-03 11:40:00,272.37,272.37,272.06,272.06,1450.0,272.37,272.37,272.06,272.06,1450.0
2017-02-03 11:45:00,272.33,272.33,271.62,271.63,1900.0,272.33,272.33,271.62,271.63,1900.0
2017-02-03 11:50:00,271.77,271.85,271.5,271.5,7140.0,271.77,271.85,271.5,271.5,7140.0
2017-02-03 11:55:00,271.68,271.81,271.48,271.81,2266.0,271.68,271.81,271.48,271.81,2266.0
2017-02-03 12:00:00,271.81,271.81,271.74,271.74,600.0,271.81,271.81,271.74,271.74,600.0
2017-02-03 12:05:00,271.77,271.77,271.66,271.73,1304.0,271.77,271.77,271.66,271.73,1304.0
2017-02-03 12:10:00,271.72,271.72,271.52,271.52,1922.0,271.72,271.72,271.52,271.52,1922.0
2017-02-03 12:15:00,271.46,271.47,271.3,271.36,2450.0,271.46,271.47,271.3,271.36,2450.0
2017-02-03 12:20:00,271.44,271.46,271.28,271.33,1500.0,271.44,271.46,271.28,271.33,1500.0
2017-02-03 12:25:00,271.46,271.46,271.22,271.28,1800.0,271.46,271.46,271.22,271.28,1800.0
2017-02-03 12:30:00,271.38,271.42,271.08,271.14,5111.0,271.38,271.42,271.08,271.14,5111.0
2017-02-03 12:35:00,271.25,271.25,271.02,271.02,1500.0,271.25,271.25,271.02,271.02,1500.0
2017-02-03 12:40:00,271.11,271.2,270.87,271.05,5884.0,271.11,271.2,270.87,271.05,5884.0
2017-02-03 12:45:00,271.05,271.05,271.05,271.05,0.0,271.05,271.05,271.05,271.05,0.0
2017-02-03 12:50:00,271.21,271.29,271.11,271.28,1500.0,271.21,271.29,271.11,271.28,1500.0
2017-02-03 12:55:00,271.32,271.34,271.16,271.19,2700.0,271.32,271.34,271.16,271.19,2700.0
2017-02-03 13:00:00,271.2,271.44,271.2,271.36,4992.0,271.2,271.44,271.2,271.36,4992.0
2017-02-03 13:05:00,271.42,271.42,271.05,271.05,1689.0,271.42,271.42,271.05,271.05,1689.0
2017-02-03 13:10:00,271.19,271.22,270.96,271.22,1311.0,271.19,271.22,270.96,271.22,1311.0
2017-02-03 13:15:00,271.21,271.21,271.17,271.17,200.0,271.21,271.21,271.17,271.17,200.0
2017-02-03 13:20:00,271.12,271.12,270.88,270.97,1668.0,271.12,271.12,270.88,270.97,1668.0
2017-02-03 13:25:00,270.87,270.92,270.84,270.91,1434.0,270.87,270.92,270.84,270.91,1434.0
2017-02-03 13:30:00,270.93,271.01,270.76,270.95,2600.0,270.93,271.01,270.76,270.95,2600.0
2017-02-03 13:35:00,271.01,271.1,270.6,270.68,1102.0,271.01,271.1,270.6,270.68,1102.0
2017-02-03 13:40:00,270.68,270.84,270.68,270.84,300.0,270.68,270.84,270.68,270.84,300.0
2017-02-03 13:45:00,270.72,270.82,270.67,270.73,1700.0,270.72,270.82,270.67,270.73,1700.0
2017-02-03 13:50:00,270.79,271.07,270.73,270.96,2700.0,270.79,271.07,270.73,270.96,2700.0
2017-02-03 13:55:00,271.03,271.08,270.77,271.08,2700.0,271.03,271.08,270.77,271.08,2700.0
2017-02-03 14:00:00,271.12,271.66,271.08,271.57,3200.0,271.12,271.66,271.08,271.57,3200.0
2017-02-03 14:05:00,271.81,271.81,271.58,271.59,2050.0,271.81,271.81,271.58,271.59,2050.0
2017-02-03 14:10:00,271.72,272.04,271.72,272.04,800.0,271.72,272.04,271.72,272.04,800.0
2017-02-03 14:15:00,271.96,272.02,271.73,271.73,2300.0,271.96,272.02,271.73,271.73,2300.0
2017-02-03 14:20:00,271.74,271.91,271.67,271.76,8062.0,271.74,271.91,271.67,271.76,8062.0
2017-02-03 14:25:00,271.76,271.76,271.71,271.71,400.0,271.76,271.76,271.71,271.71,400.0
2017-02-03 14:30:00,271.71,271.71,271.71,271.71,100.0,271.71,271.71,271.71,271.71,100.0
2017-02-03 14:35:00,271.78,272.16,271.77,272.13,5433.0,271.78,272.16,271.77,272.13,5433.0
2017-02-03 14:40:00,272.18,272.41,272.15,272.3,2050.0,272.18,272.41,272.15,272.3,2050.0
2017-02-03 14:45:00,272.29,272.4,272.09,272.09,1999.0,272.29,272.4,272.09,272.09,1999.0
2017-02-03 14:50:00,272.01,272.02,271.96,271.97,1200.0,272.01,272.02,271.96,271.97,1200.0
2017-02-03 14:55:00,272.09,272.09,271.91,271.91,2100.0,272.09,272.09,271.91,271.91,2100.0
2017-02-03 15:00:00,271.92,272.08,271.8,271.8,3355.0,271.92,272.08,271.8,271.8,3355.0
2017-02-03 15:05:00,271.77,271.9,271.77,271.9,500.0,271.77,271.9,271.77,271.9,500.0
2017-02-03 15:10:00,272.0,272.03,271.95,271.95,900.0,272.0,272.03,271.95,271.95,900.0
2017-02-03 15:15:00,272.07,272.1,271.95,272.08,1900.0,272.07,272.1,271.95,272.08,1900.0
2017-02-03 15:20:00,272.12,272.19,271.99,272.0,2406.0,272.12,272.19,271.99,272.0,2406.0
2017-02-03 15:25:00,271.99,272.25,271.93,272.16,2500.0,271.99,272.25,271.93,272.16,2500.0
2017-02-03 15:30:00,272.09,272.1,271.89,272.09,3857.0,272.09,272.1,271.89,272.09,3857.0
2017-02-03 15:35:00,272.01,272.09,271.91,271.96,2300.0,272.01,272.09,271.91,271.96,2300.0
2017-02-03 15:40:00,272.0,272.09,271.93,272.08,3351.0,272.0,272.09,271.93,272.08,3351.0
2017-02-03 15:45:00,272.04,272.12,271.9,272.02,4557.0,272.04,272.12,271.9,272.02,4557.0
2017-02-03 15:50:00,272.02,272.14,271.96,272.09,12699.0,272.02,272.14,271.96,272.09,12699.0
2017-02-03 15:55:00,272.07,272.13,271.96,272.07,24075.0,272.07,272.13,271.96,272.07,24075.0
2017-02-06 09:30:00,272.31,272.6,271.39,271.78,19682.0,272.31,272.6,271.39,271.78,19682.0
2017-02-06 09:35:00,271.98,272.36,271.47,272.17,7130.0,271.98,272.36,271.47,272.17,7130.0
2017-02-06 09:40:00,272.29,272.44,271.22,271.46,21813.0,272.29,272.44,271.22,271.46,21813.0
2017-02-06 09:45:00,271.6,273.61,271.32,273.48,10560.0,271.6,273.61,271.32,273.48,10560.0
2017-02-06 09:50:00,273.74,274.6,273.67,273.95,12483.0,273.74,274.6,273.67,273.95,12483.0
2017-02-06 09:55:00,274.19,274.67,273.99,274.12,7335.0,274.19,274.67,273.99,274.12,7335.0
2017-02-06 10:00:00,274.35,274.75,274.11,274.39,5929.0,274.35,274.75,274.11,274.39,5929.0
2017-02-06 10:05:00,274.46,274.68,274.19,274.64,6360.0,274.46,274.68,274.19,274.64,6360.0
2017-02-06 10:10:00,274.64,274.74,273.41,273.41,11655.0,274.64,274.74,273.41,273.41,11655.0
2017-02-06 10:15:00,273.53,273.55,272.66,272.91,9026.0,273.53,273.55,272.66,272.91,9026.0
2017-02-06 10:20:00,272.81,273.06,272.51,272.65,4750.0,272.81,273.06,272.51,272.65,4750.0
2017-02-06 10:25:00,272.69,272.79,272.35,272.36,1200.0,272.69,272.79,272.35,272.36,1200.0
2017-02-06 10:30:00,272.32,272.86,272.28,272.5,4605.0,272.32,272.86,272.28,272.5,4605.0
2017-02-06 10:35:00,272.49,272.76,272.09,272.34,4290.0,272.49,272.76,272.09,272.34,4290.0
2017-02-06 10:40:00,272.27,272.61,272.27,272.61,1225.0,272.27,272.61,272.27,272.61,1225.0
2017-02-06 10:45:00,272.45,272.56,272.24,272.56,1900.0,272.45,272.56,272.24,272.56,1900.0
2017-02-06 10:50:00,272.54,272.54,271.77,271.91,4300.0,272.54,272.54,271.77,271.91,4300.0
2017-02-06 10:55:00,271.96,272.43,271.9,272.26,6400.0,271.96,272.43,271.9,272.26,6400.0
2017-02-06 11:00:00,272.39,272.89,272.39,272.89,3254.0,272.39,272.89,272.39,272.89,3254.0
2017-02-06 11:05:00,272.85,273.28,272.85,273.05,5980.0,272.85,273.28,272.85,273.05,5980.0
2017-02-06 11:10:00,272.98,273.39,272.98,273.36,4100.0,272.98,273.39,272.98,273.36,4100.0
2017-02-06 11:15:00,273.44,273.57,273.0,273.0,6415.0,273.44,273.57,273.0,273.0,6415.0
2017-02-06 11:20:00,272.96,273.06,272.78,272.86,2500.0,272.96,273.06,272.78,272.86,2500.0
2017-02-06 11:25:00,272.89,272.91,272.48,272.62,6800.0,272.89,272.91,272.48,272.62,6800.0
2017-02-06 11:30:00,272.59,272.72,272.59,272.67,2305.0,272.59,272.72,272.59,272.67,2305.0
2017-02-06 11:35:00,272.7,272.89,272.7,272.89,1900.0,272.7,272.89,272.7,272.89,1900.0
2017-02-06 11:40:00,272.87,272.94,272.48,272.64,3700.0,272.87,272.94,272.48,272.64,3700.0
2017-02-06 11:45:00,272.48,272.83,272.48,272.82,5100.0,272.48,272.83,272.48,272.82,5100.0
2017-02-06 11:50:00,272.88,272.92,272.62,272.62,2000.0,272.88,272.92,272.62,272.62,2000.0
2017-02-06 11:55:00,272.49,272.58,272.23,272.45,3700.0,272.49,272.58,272.23,272.45,3700.0
2017-02-06 12:00:00,272.47,272.56,272.41,272.55,1700.0,272.47,272.56,272.41,272.55,1700.0
2017-02-06 12:05:00,272.46,272.48,272.44,272.44,1301.0,272.46,272.48,272.44,272.44,1301.0
2017-02-06 12:10:00,272.36,273.01,272.36,273.01,3826.0,272.36,273.01,272.36,273.01,3826.0
2017-02-06 12:15:00,272.82,273.02,272.82,273.02,2739.0,272.82,273.02,272.82,273.02,2739.0
2017-02-06 12:20:00,273.17,273.26,273.17,273.26,500.0,273.17,273.26,273.17,273.26,500.0
2017-02-06 12:25:00,273.13,273.16,272.85,272.85,2200.0,273.13,273.16,272.85,272.85,2200.0
2017-02-06 12:30:00,272.91,273.11,272.78,272.89,2828.0,272.91,273.11,272.78,272.89,2828.0
2017-02-06 12:35:00,272.9,273.04,272.78,272.78,7600.0,272.9,273.04,272.78,272.78,7600.0
2017-02-06 12:40:00,272.78,272.84,272.77,272.78,803.0,272.78,272.84,272.77,272.78,803.0
2017-02-06 12:45:00,272.78,273.02,272.63,272.99,3610.0,272.78,273.02,272.63,272.99,3610.0
2017-02-06 12:50:00,273.08,273.3,273.01,273.06,1454.0,273.08,273.3,273.01,273.06,1454.0
2017-02-06 12:55:00,273.21,273.25,272.95,272.95,1000.0,273.21,273.25,272.95,272.95,1000.0
2017-02-06 13:00:00,272.92,273.06,272.84,272.84,1723.0,272.92,273.06,272.84,272.84,1723.0
2017-02-06 13:05:00,272.9,273.18,272.76,272.99,3367.0,272.9,273.18,272.76,272.99,3367.0
2017-02-06 13:10:00,273.0,273.05,272.54,272.78,2100.0,273.0,273.05,272.54,272.78,2100.0
2017-02-06 13:15:00,272.79,272.8,272.61,272.69,2416.0,272.79,272.8,272.61,272.69,2416.0
2017-02-06 13:20:00,272.84,273.12,272.84,273.12,1800.0,272.84,273.12,272.84,273.12,1800.0
2017-02-06 13:25:00,273.09,273.09,272.78,272.96,4551.0,273.09,273.09,272.78,272.96,4551.0
2017-02-06 13:30:00,272.9,273.18,272.76,272.76,3101.0,272.9,273.18,272.76,272.76,3101.0
2017-02-06 13:35:00,273.13,273.55,273.08,273.3,7339.0,273.13,273.55,273.08,273.3,7339.0
2017-02-06 13:40:00,273.23,273.6,273.04,273.6,5441.0,273.23,273.6,273.04,273.6,5441.0
2017-02-06 13:45:00,273.48,273.53,273.37,273.38,1394.0,273.48,273.53,273.37,273.38,1394.0
2017-02-06 13:50:00,273.4,273.5,273.12,273.12,2500.0,273.4,273.5,273.12,273.12,2500.0
2017-02-06 13:55:00,273.13,273.4,273.13,273.39,1515.0,273.13,273.4,273.13,273.39,1515.0
2017-02-06 14:00:00,273.23,273.42,273.16,273.3,3400.0,273.23,273.42,273.16,273.3,3400.0
2017-02-06 14:05:00,273.44,273.58,273.38,273.48,1400.0,273.44,273.58,273.38,273.48,1400.0
2017-02-06 14:10:00,273.53,273.55,273.33,273.45,2779.0,273.53,273.55,273.33,273.45,2779.0
2017-02-06 14:15:00,273.38,273.58,273.37,273.58,2693.0,273.38,273.58,273.37,273.58,2693.0
2017-02-06 14:20:00,273.62,273.67,273.31,273.31,1800.0,273.62,273.67,273.31,273.31,1800.0
2017-02-06 14:25:00,273.34,273.41,272.82,272.82,2462.0,273.34,273.41,272.82,272.82,2462.0
2017-02-06 14:30:00,272.87,272.92,272.77,272.84,811.0,272.87,272.92,272.77,272.84,811.0
2017-02-06 14:35:00,272.77,272.83,272.77,272.82,300.0,272.77,272.83,272.77,272.82,300.0
2017-02-06 14:40:00,272.78,272.88,272.67,272.88,3240.0,272.78,272.88,272.67,272.88,3240.0
2017-02-06 14:45:00,272.91,273.19,272.86,272.86,2616.0,272.91,273.19,272.86,272.86,2616.0
2017-02-06 14:50:00,272.85,272.97,272.69,272.77,2203.0,272.85,272.97,272.69,272.77,2203.0
2017-02-06 14:55:00,272.73,272.96,272.7,272.86,2500.0,272.73,272.96,272.7,272.86,2500.0
2017-02-06 15:00:00,272.86,272.86,272.73,272.73,300.0,272.86,272.86,272.73,272.73,300.0
2017-02-06 15:05:00,272.83,272.94,272.74,272.94,1989.0,272.83,272.94,272.74,272.94,1989.0
2017-02-06 15:10:00,272.95,272.99,272.73,272.73,1498.0,272.95,272.99,272.73,272.73,1498.0
2017-02-06 15:15:00,272.74,272.74,272.56,272.57,1100.0,272.74,272.74,272.56,272.57,1100.0
2017-02-06 15:20:00,272.57,272.61,272.39,272.39,2551.0,272.57,272.61,272.39,272.39,2551.0
2017-02-06 15:25:00,272.34,272.41,272.17,272.17,2954.0,272.34,272.41,272.17,272.17,2954.0
2017-02-06 15:30:00,272.33,272.89,272.22,272.69,7868.0,272.33,272.89,272.22,272.69,7868.0
2017-02-06 15:35:00,272.8,273.21,272.74,273.21,2297.0,272.8,273.21,272.74,273.21,2297.0
2017-02-06 15:40:00,273.14,273.25,272.89,272.96,5663.0,273.14,273.25,272.89,272.96,5663.0
2017-02-06 15:45:00,272.84,272.99,272.78,272.9,6206.0,272.84,272.99,272.78,272.9,6206.0
2017-02-06 15:50:00,272.89,273.2,272.89,273.2,9640.0,272.89,273.2,272.89,273.2,9640.0
2017-02-06 15:55:00,273.2,273.2,272.93,273.07,15240.0,273.2,273.2,272.93,273.07,15240.0
2017-02-07 09:30:00,273.05,273.59,273.05,273.38,2742.0,273.05,273.59,273.05,273.38,2742.0
2017-02-07 09:35:00,273.43,274.28,273.43,273.51,9250.0,273.43,274.28,273.43,273.51,9250.0
2017-02-07 09:40:00,273.62,274.0,273.62,273.63,3580.0,273.62,274.0,273.62,273.63,3580.0
2017-02-07 09:45:00,273.36,273.37,273.36,273.37,300.0,273.36,273.37,273.36,273.37,300.0
2017-02-07 09:50:00,273.34,273.64,273.12,273.22,1840.0,273.34,273.64,273.12,273.22,1840.0
2017-02-07 09:55:00,273.21,273.21,272.99,272.99,1200.0,273.21,273.21,272.99,272.99,1200.0
2017-02-07 10:00:00,272.99,273.25,272.69,273.25,3200.0,272.99,273.25,272.69,273.25,3200.0
2017-02-07 10:05:00,273.08,273.14,272.82,272.87,3625.0,273.08,273.14,272.82,272.87,3625.0
2017-02-07 10:10:00,273.0,273.32,272.99,273.23,1735.0,273.0,273.32,272.99,273.23,1735.0
2017-02-07 10:15:00,273.41,273.42,272.57,272.59,4001.0,273.41,273.42,272.57,272.59,4001.0
2017-02-07 10:20:00,272.61,273.04,272.43,273.04,3300.0,272.61,273.04,272.43,273.04,3300.0
2017-02-07 10:25:00,272.92,273.25,272.9,273.13,2320.0,272.92,273.25,272.9,273.13,2320.0
2017-02-07 10:30:00,273.06,273.13,272.27,272.41,6686.0,273.06,273.13,272.27,272.41,6686.0
2017-02-07 10:35:00,272.31,272.45,272.25,272.4,1736.0,272.31,272.45,272.25,272.4,1736.0
2017-02-07 10:40:00,272.5,272.52,272.39,272.48,800.0,272.5,272.52,272.39,272.48,800.0
2017-02-07 10:45:00,272.45,272.55,272.4,272.52,1600.0,272.45,272.55,272.4,272.52,1600.0
2017-02-07 10:50:00,272.44,272.44,272.08,272.19,3600.0,272.44,272.44,272.08,272.19,3600.0
2017-02-07 10:55:00,272.12,272.27,271.8,271.8,6685.0,272.12,272.27,271.8,271.8,6685.0
2017-02-07 11:00:00,271.98,271.99,271.86,271.99,4310.0,271.98,271.99,271.86,271.99,4310.0
2017-02-07 11:05:00,271.99,272.26,271.99,272.22,2118.0,271.99,272.26,271.99,272.22,2118.0
2017-02-07 11:10:00,272.14,272.14,271.89,272.02,3125.0,272.14,272.14,271.89,272.02,3125.0
2017-02-07 11:15:00,272.1,272.15,271.64,271.76,6400.0,272.1,272.15,271.64,271.76,6400.0
2017-02-07 11:20:00,271.75,271.89,271.73,271.81,15172.0,271.75,271.89,271.73,271.81,15172.0
2017-02-07 11:25:00,271.96,271.96,271.68,271.68,2078.0,271.96,271.96,271.68,271.68,2078.0
2017-02-07 11:30:00,271.74,272.03,271.67,272.03,3550.0,271.74,272.03,271.67,272.03,3550.0
2017-02-07 11:35:00,272.19,272.37,272.19,272.37,500.0,272.19,272.37,272.19,272.37,500.0
2017-02-07 11:40:00,272.44,272.45,272.0,272.06,3800.0,272.44,272.45,272.0,272.06,3800.0
2017-02-07 11:45:00,272.11,272.25,272.03,272.25,3400.0,272.11,272.25,272.03,272.25,3400.0
2017-02-07 11:50:00,272.16,272.16,272.15,272.15,200.0,272.16,272.16,272.15,272.15,200.0
2017-02-07 11:55:00,272.1,272.27,272.1,272.27,500.0,272.1,272.27,272.1,272.27,500.0
2017-02-07 12:00:00,272.28,272.43,272.21,272.43,2400.0,272.28,272.43,272.21,272.43,2400.0
2017-02-07 12:05:00,272.38,272.41,272.33,272.34,2598.0,272.38,272.41,272.33,272.34,2598.0
2017-02-07 12:10:00,272.39,272.44,272.39,272.43,500.0,272.39,272.44,272.39,272.43,500.0
2017-02-07 12:15:00,272.39,272.39,272.13,272.13,1700.0,272.39,272.39,272.13,272.13,1700.0
2017-02-07 12:20:00,272.13,272.15,271.75,271.78,5172.0,272.13,272.15,271.75,271.78,5172.0
2017-02-07 12:25:00,271.72,271.79,271.68,271.73,900.0,271.72,271.79,271.68,271.73,900.0
2017-02-07 12:30:00,271.75,271.87,271.67,271.76,2388.0,271.75,271.87,271.67,271.76,2388.0
2017-02-07 12:35:00,271.84,272.37,271.84,272.18,3799.0,271.84,272.37,271.84,272.18,3799.0
2017-02-07 12:40:00,272.26,272.26,272.14,272.15,440.0,272.26,272.26,272.14,272.15,440.0
2017-02-07 12:45:00,271.93,272.19,271.88,272.08,3523.0,271.93,272.19,271.88,272.08,3523.0
2017-02-07 12:50:00,271.83,271.91,271.63,271.91,1800.0,271.83,271.91,271.63,271.91,1800.0
2017-02-07 12:55:00,272.15,272.15,271.83,271.83,1978.0,272.15,272.15,271.83,271.83,1978.0
2017-02-07 13:00:00,271.97,271.97,271.72,271.72,1976.0,271.97,271.97,271.72,271.72,1976.0
2017-02-07 13:05:00,271.8,271.8,271.8,271.8,300.0,271.8,271.8,271.8,271.8,300.0
2017-02-07 13:10:00,271.82,271.97,271.73,271.77,994.0,271.82,271.97,271.73,271.77,994.0
2017-02-07 13:15:00,271.9,272.12,271.8,272.04,9363.0,271.9,272.12,271.8,272.04,9363.0
2017-02-07 13:20:00,271.96,272.4,271.96,272.15,3488.0,271.96,272.4,271.96,272.15,3488.0
2017-02-07 13:25:00,272.07,272.08,272.05,272.05,600.0,272.07,272.08,272.05,272.05,600.0
2017-02-07 13:30:00,272.09,272.39,272.09,272.38,2230.0,272.09,272.39,272.09,272.38,2230.0
2017-02-07 13:35:00,272.25,272.38,272.24,272.31,1057.0,272.25,272.38,272.24,272.31,1057.0
2017-02-07 13:40:00,272.31,272.45,272.23,272.44,1200.0,272.31,272.45,272.23,272.44,1200.0
2017-02-07 13:45:00,272.52,272.71,272.38,272.71,800.0,272.52,272.71,272.38,272.71,800.0
2017-02-07 13:50:00,272.66,272.8,272.58,272.72,1900.0,272.66,272.8,272.58,272.72,1900.0
2017-02-07 13:55:00,272.54,272.7,272.49,272.49,1600.0,272.54,272.7,272.49,272.49,1600.0
2017-02-07 14:00:00,272.74,272.77,272.47,272.6,1275.0,272.74,272.77,272.47,272.6,1275.0
2017-02-07 14:05:00,272.4,272.45,272.4,272.44,210.0,272.4,272.45,272.4,272.44,210.0
2017-02-07 14:10:00,272.51,272.66,272.46,272.57,2499.0,272.51,272.66,272.46,272.57,2499.0
2017-02-07 14:15:00,272.69,272.7,272.62,272.7,500.0,272.69,272.7,272.62,272.7,500.0
2017-02-07 14:20:00,272.59,272.66,272.37,272.49,2615.0,272.59,272.66,272.37,272.49,2615.0
2017-02-07 14:25:00,272.32,272.55,272.32,272.37,1359.0,272.32,272.55,272.32,272.37,1359.0
2017-02-07 14:30:00,272.33,272.59,272.21,272.31,4210.0,272.33,272.59,272.21,272.31,4210.0
2017-02-07 14:35:00,272.46,272.46,272.46,272.46,100.0,272.46,272.46,272.46,272.46,100.0
2017-02-07 14:40:00,272.27,272.3,272.08,272.16,1442.0,272.27,272.3,272.08,272.16,1442.0
2017-02-07 14:45:00,272.08,272.15,271.9,272.07,3612.0,272.08,272.15,271.9,272.07,3612.0
2017-02-07 14:50:00,272.15,272.2,272.12,272.2,1056.0,272.15,272.2,272.12,272.2,1056.0
2017-02-07 14:55:00,272.07,272.1,271.9,271.96,13334.0,272.07,272.1,271.9,271.96,13334.0
2017-02-07 15:00:00,271.83,272.03,271.83,271.98,2087.0,271.83,272.03,271.83,271.98,2087.0
2017-02-07 15:05:00,272.08,272.28,272.08,272.28,1449.0,272.08,272.28,272.08,272.28,1449.0
2017-02-07 15:10:00,272.28,272.43,272.28,272.43,1300.0,272.28,272.43,272.28,272.43,1300.0
2017-02-07 15:15:00,272.3,272.46,272.11,272.46,1100.0,272.3,272.46,272.11,272.46,1100.0
2017-02-07 15:20:00,272.44,272.45,272.14,272.14,13500.0,272.44,272.45,272.14,272.14,13500.0
2017-02-07 15:25:00,272.16,272.34,272.06,272.34,1904.0,272.16,272.34,272.06,272.34,1904.0
2017-02-07 15:30:00,272.31,272.42,272.19,272.41,3500.0,272.31,272.42,272.19,272.41,3500.0
2017-02-07 15:35:00,272.28,272.36,272.14,272.14,13600.0,272.28,272.36,272.14,272.14,13600.0
2017-02-07 15:40:00,272.13,272.24,272.05,272.2,3200.0,272.13,272.24,272.05,272.2,3200.0
2017-02-07 15:45:00,272.23,272.24,272.1,272.1,2441.0,272.23,272.24,272.1,272.1,2441.0
2017-02-07 15:50:00,272.22,272.36,272.15,272.34,27378.0,272.22,272.36,272.15,272.34,27378.0
2017-02-07 15:55:00,272.29,272.51,272.17,272.44,36744.0,272.29,272.51,272.17,272.44,36744.0
2017-02-08 09:30:00,272.54,272.54,271.5,271.5,2927.0,272.54,272.54,271.5,271.5,2927.0
2017-02-08 09:35:00,272.0,272.99,271.88,272.16,4543.0,272.0,272.99,271.88,272.16,4543.0
2017-02-08 09:40:00,272.19,272.56,271.89,272.17,6318.0,272.19,272.56,271.89,272.17,6318.0
2017-02-08 09:45:00,272.45,272.69,272.42,272.69,1700.0,272.45,272.69,272.42,272.69,1700.0
2017-02-08 09:50:00,272.66,272.66,272.19,272.31,9900.0,272.66,272.66,272.19,272.31,9900.0
2017-02-08 09:55:00,272.5,272.5,271.82,271.94,2100.0,272.5,272.5,271.82,271.94,2100.0
2017-02-08 10:00:00,272.02,272.02,271.82,271.83,400.0,272.02,272.02,271.82,271.83,400.0
2017-02-08 10:05:00,271.77,271.89,271.61,271.61,1200.0,271.77,271.89,271.61,271.61,1200.0
2017-02-08 10:10:00,271.53,271.91,271.53,271.88,2495.0,271.53,271.91,271.53,271.88,2495.0
2017-02-08 10:15:00,271.74,271.75,271.74,271.74,110.0,271.74,271.75,271.74,271.74,110.0
2017-02-08 10:20:00,271.97,272.17,271.97,272.02,1010.0,271.97,272.17,271.97,272.02,1010.0
2017-02-08 10:25:00,272.0,272.15,271.86,272.01,4891.0,272.0,272.15,271.86,272.01,4891.0
2017-02-08 10:30:00,272.09,272.54,272.02,272.33,9072.0,272.09,272.54,272.02,272.33,9072.0
2017-02-08 10:35:00,272.38,272.55,272.3,272.31,700.0,272.38,272.55,272.3,272.31,700.0
2017-02-08 10:40:00,272.34,272.7,272.23,272.34,5000.0,272.34,272.7,272.23,272.34,5000.0
2017-02-08 10:45:00,272.41,272.41,272.02,272.11,1200.0,272.41,272.41,272.02,272.11,1200.0
2017-02-08 10:50:00,272.22,272.22,271.39,271.4,5850.0,272.22,272.22,271.39,271.4,5850.0
2017-02-08 10:55:00,271.48,271.8,271.39,271.8,2595.0,271.48,271.8,271.39,271.8,2595.0
2017-02-08 11:00:00,271.75,272.01,271.68,271.68,5467.0,271.75,272.01,271.68,271.68,5467.0
2017-02-08 11:05:00,271.62,271.7,271.21,271.22,3449.0,271.62,271.7,271.21,271.22,3449.0
2017-02-08 11:10:00,271.31,271.64,271.29,271.29,4623.0,271.31,271.64,271.29,271.29,4623.0
2017-02-08 11:15:00,271.26,271.53,271.08,271.24,3810.0,271.26,271.53,271.08,271.24,3810.0
2017-02-08 11:20:00,271.18,271.48,271.12,271.29,2314.0,271.18,271.48,271.12,271.29,2314.0
2017-02-08 11:25:00,271.48,271.48,271.14,271.21,2300.0,271.48,271.48,271.14,271.21,2300.0
2017-02-08 11:30:00,271.28,271.52,271.21,271.29,1300.0,271.28,271.52,271.21,271.29,1300.0
2017-02-08 11:35:00,271.45,271.48,271.31,271.41,2412.0,271.45,271.48,271.31,271.41,2412.0
2017-02-08 11:40:00,271.4,271.97,271.4,271.66,5700.0,271.4,271.97,271.4,271.66,5700.0
2017-02-08 11:45:00,271.77,271.77,271.59,271.59,1831.0,271.77,271.77,271.59,271.59,1831.0
2017-02-08 11:50:00,271.65,271.95,271.65,271.71,2200.0,271.65,271.95,271.65,271.71,2200.0
2017-02-08 11:55:00,271.7,271.7,271.48,271.69,3126.0,271.7,271.7,271.48,271.69,3126.0
2017-02-08 12:00:00,271.69,271.96,271.69,271.93,1500.0,271.69,271.96,271.69,271.93,1500.0
2017-02-08 12:05:00,271.99,272.02,271.55,271.68,9190.0,271.99,272.02,271.55,271.68,9190.0
2017-02-08 12:10:00,271.75,271.75,271.43,271.54,2314.0,271.75,271.75,271.43,271.54,2314.0
2017-02-08 12:15:00,271.56,271.72,271.56,271.6,2300.0,271.56,271.72,271.56,271.6,2300.0
2017-02-08 12:20:00,271.85,272.0,271.64,271.64,6965.0,271.85,272.0,271.64,271.64,6965.0
2017-02-08 12:25:00,271.89,271.9,271.44,271.51,4177.0,271.89,271.9,271.44,271.51,4177.0
2017-02-08 12:30:00,271.6,271.6,271.35,271.38,6165.0,271.6,271.6,271.35,271.38,6165.0
2017-02-08 12:35:00,271.35,271.35,271.18,271.18,500.0,271.35,271.35,271.18,271.18,500.0
2017-02-08 12:40:00,271.17,271.55,271.17,271.55,2200.0,271.17,271.55,271.17,271.55,2200.0
2017-02-08 12:45:00,271.6,271.6,271.34,271.4,3008.0,271.6,271.6,271.34,271.4,3008.0
2017-02-08 12:50:00,271.34,271.66,271.34,271.62,1800.0,271.34,271.66,271.34,271.62,1800.0
2017-02-08 12:55:00,271.61,271.61,271.61,271.61,100.0,271.61,271.61,271.61,271.61,100.0
2017-02-08 13:00:00,271.63,271.73,271.48,271.63,2900.0,271.63,271.73,271.48,271.63,2900.0
2017-02-08 13:05:00,271.75,271.94,271.75,271.94,1000.0,271.75,271.94,271.75,271.94,1000.0
2017-02-08 13:10:00,271.92,272.02,271.91,272.0,3221.0,271.92,272.02,271.91,272.0,3221.0
2017-02-08 13:15:00,272.1,272.1,271.85,271.86,5565.0,272.1,272.1,271.85,271.86,5565.0
2017-02-08 13:20:00,271.8,271.81,271.53,271.64,3600.0,271.8,271.81,271.53,271.64,3600.0
2017-02-08 13:25:00,271.65,271.7,271.35,271.64,7732.0,271.65,271.7,271.35,271.64,7732.0
2017-02-08 13:30:00,271.73,271.74,271.49,271.55,2562.0,271.73,271.74,271.49,271.55,2562.0
2017-02-08 13:35:00,271.56,271.69,271.52,271.65,2700.0,271.56,271.69,271.52,271.65,2700.0
2017-02-08 13:40:00,271.59,271.69,271.58,271.63,4588.0,271.59,271.69,271.58,271.63,4588.0
2017-02-08 13:45:00,271.67,271.88,271.67,271.88,1300.0,271.67,271.88,271.67,271.88,1300.0
2017-02-08 13:50:00,271.9,272.04,271.89,272.03,600.0,271.9,272.04,271.89,272.03,600.0
2017-02-08 13:55:00,272.0,272.0,271.86,271.91,3200.0,272.0,272.0,271.86,271.91,3200.0
2017-02-08 14:00:00,271.87,271.87,271.78,271.78,2300.0,271.87,271.87,271.78,271.78,2300.0
2017-02-08 14:05:00,271.88,272.02,271.82,271.98,1831.0,271.88,272.02,271.82,271.98,1831.0
2017-02-08 14:10:00,272.06,272.1,271.84,271.86,4530.0,272.06,272.1,271.84,271.86,4530.0
2017-02-08 14:15:00,271.81,271.98,271.81,271.98,1400.0,271.81,271.98,271.81,271.98,1400.0
2017-02-08 14:20:00,272.05,272.1,272.05,272.09,700.0,272.05,272.1,272.05,272.09,700.0
2017-02-08 14:25:00,272.04,272.1,271.99,272.1,1100.0,272.04,272.1,271.99,272.1,1100.0
2017-02-08 14:30:00,272.01,272.27,271.97,272.16,4077.0,272.01,272.27,271.97,272.16,4077.0
2017-02-08 14:35:00,272.2,272.3,272.12,272.2,2000.0,272.2,272.3,272.12,272.2,2000.0
2017-02-08 14:40:00,272.19,272.31,272.13,272.19,5799.0,272.19,272.31,272.13,272.19,5799.0
2017-02-08 14:45:00,272.28,272.48,272.19,272.48,2327.0,272.28,272.48,272.19,272.48,2327.0
2017-02-08 14:50:00,272.5,272.84,272.37,272.52,17033.0,272.5,272.84,272.37,272.52,17033.0
2017-02-08 14:55:00,272.52,272.75,272.17,272.42,3785.0,272.52,272.75,272.17,272.42,3785.0
2017-02-08 15:00:00,272.36,272.59,272.35,272.59,2276.0,272.36,272.59,272.35,272.59,2276.0
2017-02-08 15:05:00,272.55,272.67,272.47,272.58,2037.0,272.55,272.67,272.47,272.58,2037.0
2017-02-08 15:10:00,272.62,272.62,272.33,272.33,4093.0,272.62,272.62,272.33,272.33,4093.0
2017-02-08 15:15:00,272.4,272.47,272.38,272.38,909.0,272.4,272.47,272.38,272.38,909.0
2017-02-08 15:20:00,272.5,272.5,272.31,272.46,2700.0,272.5,272.5,272.31,272.46,2700.0
2017-02-08 15:25:00,272.48,272.58,272.39,272.58,2200.0,272.48,272.58,272.39,272.58,2200.0
2017-02-08 15:30:00,272.73,272.82,272.62,272.72,4902.0,272.73,272.82,272.62,272.72,4902.0
2017-02-08 15:35:00,272.72,272.79,272.56,272.56,4251.0,272.72,272.79,272.56,272.56,4251.0
2017-02-08 15:40:00,272.64,272.66,272.59,272.62,2200.0,272.64,272.66,272.59,272.62,2200.0
2017-02-08 15:45:00,272.61,272.78,272.44,272.55,9886.0,272.61,272.78,272.44,272.55,9886.0
2017-02-08 15:50:00,272.63,272.9,272.6,272.78,19193.0,272.63,272.9,272.6,272.78,19193.0
2017-02-08 15:55:00,272.75,272.92,272.62,272.74,35669.0,272.75,272.92,272.62,272.74,35669.0
2017-02-09 09:30:00,273.75,273.95,273.63,273.76,5501.0,273.75,273.95,273.63,273.76,5501.0
2017-02-09 09:35:00,273.86,273.91,273.39,273.39,2800.0,273.86,273.91,273.39,273.39,2800.0
2017-02-09 09:40:00,273.66,273.88,273.26,273.64,1590.0,273.66,273.88,273.26,273.64,1590.0
2017-02-09 09:45:00,273.74,273.74,273.21,273.45,2230.0,273.74,273.74,273.21,273.45,2230.0
2017-02-09 09:50:00,273.28,273.54,273.17,273.48,1600.0,273.28,273.54,273.17,273.48,1600.0
2017-02-09 09:55:00,273.48,273.7,273.48,273.63,1700.0,273.48,273.7,273.48,273.63,1700.0
2017-02-09 10:00:00,273.61,273.7,273.31,273.31,4466.0,273.61,273.7,273.31,273.31,4466.0
2017-02-09 10:05:00,273.2,273.21,272.4,272.43,6083.0,273.2,273.21,272.4,272.43,6083.0
2017-02-09 10:10:00,272.43,272.95,272.08,272.95,6276.0,272.43,272.95,272.08,272.95,6276.0
2017-02-09 10:15:00,273.06,273.67,272.94,273.07,4846.0,273.06,273.67,272.94,273.07,4846.0
2017-02-09 10:20:00,273.12,273.36,272.94,273.14,9420.0,273.12,273.36,272.94,273.14,9420.0
2017-02-09 10:25:00,273.2,273.2,272.68,272.74,900.0,273.2,273.2,272.68,272.74,900.0
2017-02-09 10:30:00,272.84,273.11,272.73,272.93,2723.0,272.84,273.11,272.73,272.93,2723.0
2017-02-09 10:35:00,272.79,273.02,272.79,272.91,652.0,272.79,273.02,272.79,272.91,652.0
2017-02-09 10:40:00,272.99,273.32,272.97,273.05,10210.0,272.99,273.32,272.97,273.05,10210.0
2017-02-09 10:45:00,273.05,273.08,272.67,272.94,5437.0,273.05,273.08,272.67,272.94,5437.0
2017-02-09 10:50:00,272.88,273.03,272.73,272.8,3800.0,272.88,273.03,272.73,272.8,3800.0
2017-02-09 10:55:00,272.84,273.38,272.84,273.11,9700.0,272.84,273.38,272.84,273.11,9700.0
2017-02-09 11:00:00,273.19,273.26,273.05,273.12,3253.0,273.19,273.26,273.05,273.12,3253.0
2017-02-09 11:05:00,273.03,273.21,272.82,273.18,5548.0,273.03,273.21,272.82,273.18,5548.0
2017-02-09 11:10:00,273.12,273.29,272.97,273.24,5397.0,273.12,273.29,272.97,273.24,5397.0
2017-02-09 11:15:00,273.18,273.19,272.88,273.07,6514.0,273.18,273.19,272.88,273.07,6514.0
2017-02-09 11:20:00,273.0,273.36,272.87,273.23,9631.0,273.0,273.36,272.87,273.23,9631.0
2017-02-09 11:25:00,273.21,273.34,273.02,273.02,8455.0,273.21,273.34,273.02,273.02,8455.0
2017-02-09 11:30:00,273.17,273.48,272.97,273.24,12103.0,273.17,273.48,272.97,273.24,12103.0
2017-02-09 11:35:00,273.24,273.25,272.93,272.94,2445.0,273.24,273.25,272.93,272.94,2445.0
2017-02-09 11:40:00,273.09,273.24,273.08,273.23,3410.0,273.09,273.24,273.08,273.23,3410.0
2017-02-09 11:45:00,273.18,273.26,272.95,273.0,2700.0,273.18,273.26,272.95,273.0,2700.0
2017-02-09 11:50:00,273.01,273.14,272.66,272.79,3118.0,273.01,273.14,272.66,272.79,3118.0
2017-02-09 11:55:00,272.92,272.92,272.66,272.68,783.0,272.92,272.92,272.66,272.68,783.0
2017-02-09 12:00:00,272.66,272.66,272.49,272.5,800.0,272.66,272.66,272.49,272.5,800.0
2017-02-09 12:05:00,272.5,272.5,272.26,272.27,2605.0,272.5,272.5,272.26,272.27,2605.0
2017-02-09 12:10:00,272.3,272.54,272.3,272.54,2300.0,272.3,272.54,272.3,272.54,2300.0
2017-02-09 12:15:00,272.54,272.88,272.47,272.88,3800.0,272.54,272.88,272.47,272.88,3800.0
2017-02-09 12:20:00,272.87,273.0,272.86,272.97,1800.0,272.87,273.0,272.86,272.97,1800.0
2017-02-09 12:25:00,272.99,273.3,272.99,273.06,3300.0,272.99,273.3,272.99,273.06,3300.0
2017-02-09 12:30:00,273.09,273.16,273.04,273.08,1600.0,273.09,273.16,273.04,273.08,1600.0
2017-02-09 12:35:00,272.96,273.31,272.91,273.14,3600.0,272.96,273.31,272.91,273.14,3600.0
2017-02-09 12:40:00,273.1,273.33,273.02,273.24,2289.0,273.1,273.33,273.02,273.24,2289.0
2017-02-09 12:45:00,273.25,273.25,273.13,273.13,1940.0,273.25,273.25,273.13,273.13,1940.0
2017-02-09 12:50:00,273.28,273.28,273.14,273.23,4005.0,273.28,273.28,273.14,273.23,4005.0
2017-02-09 12:55:00,273.25,273.34,273.17,273.24,2797.0,273.25,273.34,273.17,273.24,2797.0
2017-02-09 13:00:00,273.24,273.24,272.98,273.14,2211.0,273.24,273.24,272.98,273.14,2211.0
2017-02-09 13:05:00,273.02,273.11,272.94,273.04,3502.0,273.02,273.11,272.94,273.04,3502.0
2017-02-09 13:10:00,273.0,273.09,272.88,272.96,4721.0,273.0,273.09,272.88,272.96,4721.0
2017-02-09 13:15:00,272.87,273.2,272.87,273.16,2514.0,272.87,273.2,272.87,273.16,2514.0
2017-02-09 13:20:00,273.1,273.29,273.1,273.26,3554.0,273.1,273.29,273.1,273.26,3554.0
2017-02-09 13:25:00,273.26,273.38,273.02,273.02,4900.0,273.26,273.38,273.02,273.02,4900.0
2017-02-09 13:30:00,273.02,273.15,272.97,273.15,1400.0,273.02,273.15,272.97,273.15,1400.0
2017-02-09 13:35:00,273.1,273.16,273.01,273.03,900.0,273.1,273.16,273.01,273.03,900.0
2017-02-09 13:40:00,273.09,273.29,272.99,273.07,4432.0,273.09,273.29,272.99,273.07,4432.0
2017-02-09 13:45:00,273.15,273.25,273.15,273.24,1300.0,273.15,273.25,273.15,273.24,1300.0
2017-02-09 13:50:00,273.28,273.29,273.02,273.03,1600.0,273.28,273.29,273.02,273.03,1600.0
2017-02-09 13:55:00,273.01,273.08,272.9,272.97,8012.0,273.01,273.08,272.9,272.97,8012.0
2017-02-09 14:00:00,273.02,273.02,272.73,272.73,1428.0,273.02,273.02,272.73,272.73,1428.0
2017-02-09 14:05:00,272.89,273.06,272.89,273.06,4187.0,272.89,273.06,272.89,273.06,4187.0
2017-02-09 14:10:00,273.08,273.08,272.96,272.99,1500.0,273.08,273.08,272.96,272.99,1500.0
2017-02-09 14:15:00,272.86,273.01,272.86,273.0,1230.0,272.86,273.01,272.86,273.0,1230.0
2017-02-09 14:20:00,273.1,273.1,272.98,273.0,3828.0,273.1,273.1,272.98,273.0,3828.0
2017-02-09 14:25:00,273.0,273.04,272.9,272.94,2892.0,273.0,273.04,272.9,272.94,2892.0
2017-02-09 14:30:00,272.86,272.99,272.86,272.86,3105.0,272.86,272.99,272.86,272.86,3105.0
2017-02-09 14:35:00,272.87,273.06,272.87,273.06,5162.0,272.87,273.06,272.87,273.06,5162.0
2017-02-09 14:40:00,273.03,273.08,272.97,273.08,3978.0,273.03,273.08,272.97,273.08,3978.0
2017-02-09 14:45:00,273.09,273.2,273.09,273.12,2100.0,273.09,273.2,273.09,273.12,2100.0
2017-02-09 14:50:00,273.18,273.25,273.02,273.09,8418.0,273.18,273.25,273.02,273.09,8418.0
2017-02-09 14:55:00,273.01,273.35,273.01,273.26,6470.0,273.01,273.35,273.01,273.26,6470.0
2017-02-09 15:00:00,273.19,273.35,273.19,273.28,1800.0,273.19,273.35,273.19,273.28,1800.0
2017-02-09 15:05:00,273.22,273.3,273.14,273.24,5694.0,273.22,273.3,273.14,273.24,5694.0
2017-02-09 15:10:00,273.27,273.32,273.06,273.1,5083.0,273.27,273.32,273.06,273.1,5083.0
2017-02-09 15:15:00,273.17,273.2,273.05,273.05,1339.0,273.17,273.2,273.05,273.05,1339.0
2017-02-09 15:20:00,273.07,273.21,273.05,273.19,3453.0,273.07,273.21,273.05,273.19,3453.0
2017-02-09 15:25:00,273.22,273.36,273.13,273.27,5949.0,273.22,273.36,273.13,273.27,5949.0
2017-02-09 15:30:00,273.25,273.34,273.12,273.23,1700.0,273.25,273.34,273.12,273.23,1700.0
2017-02-09 15:35:00,273.14,273.3,273.13,273.22,4252.0,273.14,273.3,273.13,273.22,4252.0
2017-02-09 15:40:00,273.12,273.34,273.07,273.34,4511.0,273.12,273.34,273.07,273.34,4511.0
2017-02-09 15:45:00,273.35,273.35,273.25,273.25,4300.0,273.35,273.35,273.25,273.25,4300.0
2017-02-09 15:50:00,273.3,273.33,273.25,273.29,12120.0,273.3,273.33,273.25,273.29,12120.0
2017-02-09 15:55:00,273.26,273.31,272.63,272.81,43222.0,273.26,273.31,272.63,272.81,43222.0
2017-02-10 09:30:00,273.04,273.47,272.5,273.44,4953.0,273.04,273.47,272.5,273.44,4953.0
2017-02-10 09:35:00,273.24,273.24,271.59,271.59,2835.0,273.24,273.24,271.59,271.59,2835.0
2017-02-10 09:40:00,272.04,272.67,272.04,272.47,1790.0,272.04,272.67,272.04,272.47,1790.0
2017-02-10 09:45:00,272.28,272.64,272.0,272.64,5036.0,272.28,272.64,272.0,272.64,5036.0
2017-02-10 09:50:00,272.85,272.85,271.58,271.58,12381.0,272.85,272.85,271.58,271.58,12381.0
2017-02-10 09:55:00,271.9,272.0,271.9,271.95,1030.0,271.9,272.0,271.9,271.95,1030.0
2017-02-10 10:00:00,271.91,272.23,271.88,272.19,3300.0,271.91,272.23,271.88,272.19,3300.0
2017-02-10 10:05:00,272.06,272.38,271.85,271.85,7205.0,272.06,272.38,271.85,271.85,7205.0
2017-02-10 10:10:00,271.94,271.94,271.74,271.94,1750.0,271.94,271.94,271.74,271.94,1750.0
2017-02-10 10:15:00,271.99,271.99,271.81,271.9,925.0,271.99,271.99,271.81,271.9,925.0
2017-02-10 10:20:00,271.77,271.77,271.35,271.6,4408.0,271.77,271.77,271.35,271.6,4408.0
2017-02-10 10:25:00,271.57,271.61,271.0,271.23,12876.0,271.57,271.61,271.0,271.23,12876.0
2017-02-10 10:30:00,271.35,272.03,271.34,271.68,5930.0,271.35,272.03,271.34,271.68,5930.0
2017-02-10 10:35:00,271.6,271.8,271.6,271.8,700.0,271.6,271.8,271.6,271.8,700.0
2017-02-10 10:40:00,271.8,271.8,270.71,270.84,10605.0,271.8,271.8,270.71,270.84,10605.0
2017-02-10 10:45:00,270.85,270.99,270.84,270.94,3878.0,270.85,270.99,270.84,270.94,3878.0
2017-02-10 10:50:00,270.81,270.81,270.26,270.79,5405.0,270.81,270.81,270.26,270.79,5405.0
2017-02-10 10:55:00,270.64,270.75,270.32,270.32,3300.0,270.64,270.75,270.32,270.32,3300.0
2017-02-10 11:00:00,270.63,270.96,270.46,270.89,3612.0,270.63,270.96,270.46,270.89,3612.0
2017-02-10 11:05:00,270.91,270.93,270.51,270.73,5702.0,270.91,270.93,270.51,270.73,5702.0
2017-02-10 11:10:00,270.71,270.81,270.43,270.48,3150.0,270.71,270.81,270.43,270.48,3150.0
2017-02-10 11:15:00,270.35,270.46,270.33,270.43,2936.0,270.35,270.46,270.33,270.43,2936.0
2017-02-10 11:20:00,270.39,270.4,269.78,270.24,10198.0,270.39,270.4,269.78,270.24,10198.0
2017-02-10 11:25:00,270.25,270.36,269.84,269.89,2191.0,270.25,270.36,269.84,269.89,2191.0
2017-02-10 11:30:00,269.89,270.0,269.68,269.78,5608.0,269.89,270.0,269.68,269.78,5608.0
2017-02-10 11:35:00,269.73,270.17,269.73,269.94,8559.0,269.73,270.17,269.73,269.94,8559.0
2017-02-10 11:40:00,269.9,270.09,269.78,270.04,7200.0,269.9,270.09,269.78,270.04,7200.0
2017-02-10 11:45:00,270.0,270.12,269.95,270.09,5402.0,270.0,270.12,269.95,270.09,5402.0
2017-02-10 11:50:00,270.12,270.12,269.78,269.85,4400.0,270.12,270.12,269.78,269.85,4400.0
2017-02-10 11:55:00,269.78,269.89,269.54,269.54,7975.0,269.78,269.89,269.54,269.54,7975.0
2017-02-10 12:00:00,269.53,269.61,269.31,269.61,8010.0,269.53,269.61,269.31,269.61,8010.0
2017-02-10 12:05:00,269.73,270.0,269.73,269.97,1600.0,269.73,270.0,269.73,269.97,1600.0
2017-02-10 12:10:00,269.98,270.18,269.83,269.97,8703.0,269.98,270.18,269.83,269.97,8703.0
2017-02-10 12:15:00,269.94,270.04,269.85,270.03,1501.0,269.94,270.04,269.85,270.03,1501.0
2017-02-10 12:20:00,270.07,270.12,269.99,270.05,4600.0,270.07,270.12,269.99,270.05,4600.0
2017-02-10 12:25:00,270.01,270.08,269.94,269.94,7275.0,270.01,270.08,269.94,269.94,7275.0
2017-02-10 12:30:00,269.98,270.03,269.78,269.78,3641.0,269.98,270.03,269.78,269.78,3641.0
2017-02-10 12:35:00,269.78,269.8,269.62,269.68,1600.0,269.78,269.8,269.62,269.68,1600.0
2017-02-10 12:40:00,269.69,269.86,269.65,269.8,4767.0,269.69,269.86,269.65,269.8,4767.0
2017-02-10 12:45:00,269.87,270.24,269.84,269.86,15445.0,269.87,270.24,269.84,269.86,15445.0
2017-02-10 12:50:00,269.8,270.04,269.76,269.9,2800.0,269.8,270.04,269.76,269.9,2800.0
2017-02-10 12:55:00,269.93,270.2,269.92,270.0,9044.0,269.93,270.2,269.92,270.0,9044.0
2017-02-10 13:00:00,270.09,270.09,269.85,269.85,5031.0,270.09,270.09,269.85,269.85,5031.0
2017-02-10 13:05:00,269.88,269.99,269.83,269.84,4301.0,269.88,269.99,269.83,269.84,4301.0
2017-02-10 13:10:00,269.77,269.81,269.67,269.81,4342.0,269.77,269.81,269.67,269.81,4342.0
2017-02-10 13:15:00,269.77,269.78,269.64,269.76,4085.0,269.77,269.78,269.64,269.76,4085.0
2017-02-10 13:20:00,269.74,269.81,269.67,269.76,4813.0,269.74,269.81,269.67,269.76,4813.0
2017-02-10 13:25:00,269.75,269.76,269.57,269.57,7072.0,269.75,269.76,269.57,269.57,7072.0
2017-02-10 13:30:00,269.56,269.74,269.54,269.63,6031.0,269.56,269.74,269.54,269.63,6031.0
2017-02-10 13:35:00,269.63,269.64,269.63,269.63,430.0,269.63,269.64,269.63,269.63,430.0
2017-02-10 13:40:00,269.62,269.72,269.62,269.7,4600.0,269.62,269.72,269.62,269.7,4600.0
2017-02-10 13:45:00,269.62,269.77,269.6,269.69,4083.0,269.62,269.77,269.6,269.69,4083.0
2017-02-10 13:50:00,269.65,269.65,269.45,269.45,2750.0,269.65,269.65,269.45,269.45,2750.0
2017-02-10 13:55:00,269.46,269.89,269.46,269.75,10505.0,269.46,269.89,269.46,269.75,10505.0
2017-02-10 14:00:00,269.85,270.1,269.84,269.93,10705.0,269.85,270.1,269.84,269.93,10705.0
2017-02-10 14:05:00,269.98,270.0,269.83,269.92,3400.0,269.98,270.0,269.83,269.92,3400.0
2017-02-10 14:10:00,269.92,269.93,269.83,269.87,3510.0,269.92,269.93,269.83,269.87,3510.0
2017-02-10 14:15:00,269.83,270.03,269.76,270.03,10299.0,269.83,270.03,269.76,270.03,10299.0
2017-02-10 14:20:00,269.99,270.11,269.92,270.01,4087.0,269.99,270.11,269.92,270.01,4087.0
2017-02-10 14:25:00,270.02,270.02,269.8,269.8,1400.0,270.02,270.02,269.8,269.8,1400.0
2017-02-10 14:30:00,269.8,269.94,269.8,269.88,5500.0,269.8,269.94,269.8,269.88,5500.0
2017-02-10 14:35:00,269.89,269.91,269.84,269.88,5537.0,269.89,269.91,269.84,269.88,5537.0
2017-02-10 14:40:00,269.88,269.9,269.64,269.65,7203.0,269.88,269.9,269.64,269.65,7203.0
2017-02-10 14:45:00,269.65,269.65,269.51,269.51,3363.0,269.65,269.65,269.51,269.51,3363.0
2017-02-10 14:50:00,269.45,269.54,269.45,269.49,4020.0,269.45,269.54,269.45,269.49,4020.0
2017-02-10 14:55:00,269.5,269.73,269.43,269.63,7800.0,269.5,269.73,269.43,269.63,7800.0
2017-02-10 15:00:00,269.66,269.87,269.62,269.87,2158.0,269.66,269.87,269.62,269.87,2158.0
2017-02-10 15:05:00,269.89,270.3,269.86,270.21,17578.0,269.89,270.3,269.86,270.21,17578.0
2017-02-10 15:10:00,270.25,270.4,270.08,270.08,7178.0,270.25,270.4,270.08,270.08,7178.0
2017-02-10 15:15:00,270.08,270.19,269.94,270.03,5700.0,270.08,270.19,269.94,270.03,5700.0
2017-02-10 15:20:00,270.0,270.02,269.84,269.91,4419.0,270.0,270.02,269.84,269.91,4419.0
2017-02-10 15:25:00,269.92,270.1,269.89,269.94,11230.0,269.92,270.1,269.89,269.94,11230.0
2017-02-10 15:30:00,269.9,270.0,269.76,269.76,3639.0,269.9,270.0,269.76,269.76,3639.0
2017-02-10 15:35:00,269.77,270.02,269.77,270.01,13757.0,269.77,270.02,269.77,270.01,13757.0
2017-02-10 15:40:00,270.03,270.03,269.86,269.86,3396.0,270.03,270.03,269.86,269.86,3396.0
2017-02-10 15:45:00,269.85,270.0,269.78,269.78,16253.0,269.85,270.0,269.78,269.78,16253.0
2017-02-10 15:50:00,269.86,270.05,269.79,269.97,19506.0,269.86,270.05,269.79,269.97,19506.0
2017-02-10 15:55:00,269.93,270.0,269.66,269.84,34466.0,269.93,270.0,269.66,269.84,34466.0
2017-02-13 09:30:00,270.8,271.23,270.19,271.23,3713.0,270.8,271.23,270.19,271.23,3713.0
2017-02-13 09:35:00,271.24,271.3,270.54,270.75,4400.0,271.24,271.3,270.54,270.75,4400.0
2017-02-13 09:40:00,270.7,271.1,270.4,270.61,2155.0,270.7,271.1,270.4,270.61,2155.0
2017-02-13 09:45:00,270.45,270.66,269.83,269.86,3640.0,270.45,270.66,269.83,269.86,3640.0
2017-02-13 09:50:00,269.67,270.05,269.65,269.65,2830.0,269.67,270.05,269.65,269.65,2830.0
2017-02-13 09:55:00,269.6,269.91,269.49,269.91,2450.0,269.6,269.91,269.49,269.91,2450.0
2017-02-13 10:00:00,269.96,270.33,269.78,270.05,20025.0,269.96,270.33,269.78,270.05,20025.0
2017-02-13 10:05:00,270.06,270.06,269.64,269.96,17048.0,270.06,270.06,269.64,269.96,17048.0
2017-02-13 10:10:00,269.93,269.94,269.77,269.81,2955.0,269.93,269.94,269.77,269.81,2955.0
2017-02-13 10:15:00,269.81,269.81,269.37,269.39,2200.0,269.81,269.81,269.37,269.39,2200.0
2017-02-13 10:20:00,269.38,269.48,268.5,268.53,2690.0,269.38,269.48,268.5,268.53,2690.0
2017-02-13 10:25:00,268.72,268.72,268.32,268.32,3209.0,268.72,268.72,268.32,268.32,3209.0
2017-02-13 10:30:00,268.49,268.49,268.01,268.28,4234.0,268.49,268.49,268.01,268.28,4234.0
2017-02-13 10:35:00,268.05,268.11,267.75,267.82,9446.0,268.05,268.11,267.75,267.82,9446.0
2017-02-13 10:40:00,267.87,268.28,267.79,268.11,8470.0,267.87,268.28,267.79,268.11,8470.0
2017-02-13 10:45:00,268.15,268.47,268.06,268.47,11426.0,268.15,268.47,268.06,268.47,11426.0
2017-02-13 10:50:00,268.43,269.15,268.42,269.15,4500.0,268.43,269.15,268.42,269.15,4500.0
2017-02-13 10:55:00,269.15,269.53,268.84,268.85,24547.0,269.15,269.53,268.84,268.85,24547.0
2017-02-13 11:00:00,268.91,268.91,268.53,268.53,1450.0,268.91,268.91,268.53,268.53,1450.0
2017-02-13 11:05:00,268.7,268.75,268.25,268.25,1950.0,268.7,268.75,268.25,268.25,1950.0
2017-02-13 11:10:00,268.19,268.35,268.02,268.02,1500.0,268.19,268.35,268.02,268.02,1500.0
2017-02-13 11:15:00,268.01,268.24,267.95,268.0,2999.0,268.01,268.24,267.95,268.0,2999.0
2017-02-13 11:20:00,268.11,268.18,267.95,268.1,3300.0,268.11,268.18,267.95,268.1,3300.0
2017-02-13 11:25:00,268.09,268.19,268.04,268.06,3346.0,268.09,268.19,268.04,268.06,3346.0
2017-02-13 11:30:00,268.04,268.2,268.04,268.16,1500.0,268.04,268.2,268.04,268.16,1500.0
2017-02-13 11:35:00,268.17,268.34,268.1,268.28,13119.0,268.17,268.34,268.1,268.28,13119.0
2017-02-13 11:40:00,268.25,268.29,268.04,268.05,3100.0,268.25,268.29,268.04,268.05,3100.0
2017-02-13 11:45:00,268.05,268.21,267.89,267.89,2358.0,268.05,268.21,267.89,267.89,2358.0
2017-02-13 11:50:00,267.86,268.0,267.75,267.94,8112.0,267.86,268.0,267.75,267.94,8112.0
2017-02-13 11:55:00,267.93,268.12,267.93,268.1,9337.0,267.93,268.12,267.93,268.1,9337.0
2017-02-13 12:00:00,268.13,268.79,268.09,268.72,8700.0,268.13,268.79,268.09,268.72,8700.0
2017-02-13 12:05:00,268.75,268.86,268.69,268.8,4550.0,268.75,268.86,268.69,268.8,4550.0
2017-02-13 12:10:00,268.8,268.97,268.71,268.97,4104.0,268.8,268.97,268.71,268.97,4104.0
2017-02-13 12:15:00,268.97,269.11,268.87,269.03,2840.0,268.97,269.11,268.87,269.03,2840.0
2017-02-13 12:20:00,269.03,269.11,268.93,268.94,5085.0,269.03,269.11,268.93,268.94,5085.0
2017-02-13 12:25:00,268.89,268.99,268.75,268.75,3083.0,268.89,268.99,268.75,268.75,3083.0
2017-02-13 12:30:00,268.74,268.74,268.63,268.64,2300.0,268.74,268.74,268.63,268.64,2300.0
2017-02-13 12:35:00,268.63,268.66,268.55,268.55,1900.0,268.63,268.66,268.55,268.55,1900.0
2017-02-13 12:40:00,268.5,268.5,268.35,268.36,2800.0,268.5,268.5,268.35,268.36,2800.0
2017-02-13 12:45:00,268.35,268.42,268.15,268.17,3690.0,268.35,268.42,268.15,268.17,3690.0
2017-02-13 12:50:00,268.16,268.35,268.16,268.3,2100.0,268.16,268.35,268.16,268.3,2100.0
2017-02-13 12:55:00,268.3,268.58,268.29,268.58,2514.0,268.3,268.58,268.29,268.58,2514.0
2017-02-13 13:00:00,268.71,268.71,268.71,268.71,100.0,268.71,268.71,268.71,268.71,100.0
2017-02-13 13:05:00,268.71,268.79,268.63,268.79,2036.0,268.71,268.79,268.63,268.79,2036.0
2017-02-13 13:10:00,268.61,268.74,268.52,268.6,2900.0,268.61,268.74,268.52,268.6,2900.0
2017-02-13 13:15:00,268.5,268.5,268.3,268.3,1058.0,268.5,268.5,268.3,268.3,1058.0
2017-02-13 13:20:00,268.32,268.48,268.32,268.39,1800.0,268.32,268.48,268.32,268.39,1800.0
2017-02-13 13:25:00,268.31,268.35,268.14,268.14,2000.0,268.31,268.35,268.14,268.14,2000.0
2017-02-13 13:30:00,268.25,268.47,268.15,268.32,2630.0,268.25,268.47,268.15,268.32,2630.0
2017-02-13 13:35:00,268.37,268.42,268.19,268.21,5814.0,268.37,268.42,268.19,268.21,5814.0
2017-02-13 13:40:00,268.26,268.27,268.18,268.2,1603.0,268.26,268.27,268.18,268.2,1603.0
2017-02-13 13:45:00,268.17,268.29,268.11,268.29,2108.0,268.17,268.29,268.11,268.29,2108.0
2017-02-13 13:50:00,268.18,268.38,268.11,268.38,5568.0,268.18,268.38,268.11,268.38,5568.0
2017-02-13 13:55:00,268.31,268.36,268.27,268.3,4175.0,268.31,268.36,268.27,268.3,4175.0
2017-02-13 14:00:00,268.28,268.68,268.28,268.64,5600.0,268.28,268.68,268.28,268.64,5600.0
2017-02-13 14:05:00,268.59,268.65,268.57,268.63,4499.0,268.59,268.65,268.57,268.63,4499.0
2017-02-13 14:10:00,268.63,268.83,268.63,268.8,3200.0,268.63,268.83,268.63,268.8,3200.0
2017-02-13 14:15:00,268.81,268.85,268.71,268.79,4229.0,268.81,268.85,268.71,268.79,4229.0
2017-02-13 14:20:00,268.83,268.9,268.67,268.87,7550.0,268.83,268.9,268.67,268.87,7550.0
2017-02-13 14:25:00,268.96,269.0,268.89,268.98,2500.0,268.96,269.0,268.89,268.98,2500.0
2017-02-13 14:30:00,268.95,268.95,268.76,268.76,1300.0,268.95,268.95,268.76,268.76,1300.0
2017-02-13 14:35:00,268.8,268.8,268.7,268.7,5816.0,268.8,268.8,268.7,268.7,5816.0
2017-02-13 14:40:00,268.72,268.72,268.5,268.54,1900.0,268.72,268.72,268.5,268.54,1900.0
2017-02-13 14:45:00,268.56,268.62,268.46,268.47,7193.0,268.56,268.62,268.46,268.47,7193.0
2017-02-13 14:50:00,268.49,268.84,268.49,268.84,7550.0,268.49,268.84,268.49,268.84,7550.0
2017-02-13 14:55:00,268.82,268.89,268.79,268.86,4300.0,268.82,268.89,268.79,268.86,4300.0
2017-02-13 15:00:00,268.77,268.79,268.65,268.68,4600.0,268.77,268.79,268.65,268.68,4600.0
2017-02-13 15:05:00,268.66,268.67,268.52,268.55,2579.0,268.66,268.67,268.52,268.55,2579.0
2017-02-13 15:10:00,268.52,268.56,268.45,268.45,5681.0,268.52,268.56,268.45,268.45,5681.0
2017-02-13 15:15:00,268.45,268.45,268.24,268.24,11500.0,268.45,268.45,268.24,268.24,11500.0
2017-02-13 15:20:00,268.25,268.25,268.06,268.07,8106.0,268.25,268.25,268.06,268.07,8106.0
2017-02-13 15:25:00,268.14,268.14,268.02,268.02,5772.0,268.14,268.14,268.02,268.02,5772.0
2017-02-13 15:30:00,268.01,268.02,267.94,267.98,8850.0,268.01,268.02,267.94,267.98,8850.0
2017-02-13 15:35:00,267.98,268.1,267.98,268.02,13618.0,267.98,268.1,267.98,268.02,13618.0
2017-02-13 15:40:00,268.02,268.04,267.95,267.97,14248.0,268.02,268.04,267.95,267.97,14248.0
2017-02-13 15:45:00,267.97,268.06,267.94,268.0,11971.0,267.97,268.06,267.94,268.0,11971.0
2017-02-13 15:50:00,268.02,268.23,268.01,268.04,18106.0,268.02,268.23,268.01,268.04,18106.0
2017-02-13 15:55:00,268.04,268.18,267.95,268.13,41513.0,268.04,268.18,267.95,268.13,41513.0
2017-02-14 09:30:00,268.2,268.89,267.77,268.17,8921.0,268.2,268.89,267.77,268.17,8921.0
2017-02-14 09:35:00,268.7,269.03,268.7,268.94,3650.0,268.7,269.03,268.7,268.94,3650.0
2017-02-14 09:40:00,269.08,269.08,268.23,268.23,3735.0,269.08,269.08,268.23,268.23,3735.0
2017-02-14 09:45:00,268.26,269.48,268.26,268.77,13416.0,268.26,269.48,268.26,268.77,13416.0
2017-02-14 09:50:00,268.71,269.23,268.65,269.13,4535.0,268.71,269.23,268.65,269.13,4535.0
2017-02-14 09:55:00,269.21,269.27,268.85,268.85,9100.0,269.21,269.27,268.85,268.85,9100.0
2017-02-14 10:00:00,268.76,269.23,268.75,269.09,11190.0,268.76,269.23,268.75,269.09,11190.0
2017-02-14 10:05:00,269.13,269.38,268.95,269.25,7447.0,269.13,269.38,268.95,269.25,7447.0
2017-02-14 10:10:00,269.31,269.62,269.31,269.58,4279.0,269.31,269.62,269.31,269.58,4279.0
2017-02-14 10:15:00,269.67,269.67,269.45,269.45,1826.0,269.67,269.67,269.45,269.45,1826.0
2017-02-14 10:20:00,269.54,269.75,269.52,269.67,5825.0,269.54,269.75,269.52,269.67,5825.0
2017-02-14 10:25:00,269.66,270.25,269.6,270.24,5556.0,269.66,270.25,269.6,270.24,5556.0
2017-02-14 10:30:00,270.38,270.58,270.24,270.24,7720.0,270.38,270.58,270.24,270.24,7720.0
2017-02-14 10:35:00,270.08,270.08,269.74,269.8,1800.0,270.08,270.08,269.74,269.8,1800.0
2017-02-14 10:40:00,269.9,269.9,269.61,269.69,4830.0,269.9,269.9,269.61,269.69,4830.0
2017-02-14 10:45:00,269.64,269.83,269.49,269.83,6692.0,269.64,269.83,269.49,269.83,6692.0
2017-02-14 10:50:00,269.94,270.0,269.87,269.9,3600.0,269.94,270.0,269.87,269.9,3600.0
2017-02-14 10:55:00,269.85,269.95,269.74,269.83,1900.0,269.85,269.95,269.74,269.83,1900.0
2017-02-14 11:00:00,269.72,269.85,269.59,269.85,4420.0,269.72,269.85,269.59,269.85,4420.0
2017-02-14 11:05:00,269.95,270.35,269.84,270.35,4803.0,269.95,270.35,269.84,270.35,4803.0
2017-02-14 11:10:00,270.38,270.6,270.38,270.52,6627.0,270.38,270.6,270.38,270.52,6627.0
2017-02-14 11:15:00,270.48,270.5,270.31,270.33,2858.0,270.48,270.5,270.31,270.33,2858.0
2017-02-14 11:20:00,270.47,270.84,270.35,270.84,7400.0,270.47,270.84,270.35,270.84,7400.0
2017-02-14 11:25:00,270.7,270.76,270.38,270.38,3500.0,270.7,270.76,270.38,270.38,3500.0
2017-02-14 11:30:00,270.55,270.62,270.38,270.38,4472.0,270.55,270.62,270.38,270.38,4472.0
2017-02-14 11:35:00,270.58,270.58,270.1,270.11,2867.0,270.58,270.58,270.1,270.11,2867.0
2017-02-14 11:40:00,270.08,270.3,270.04,270.3,2020.0,270.08,270.3,270.04,270.3,2020.0
2017-02-14 11:45:00,270.21,270.3,270.05,270.09,2700.0,270.21,270.3,270.05,270.09,2700.0
2017-02-14 11:50:00,270.04,270.15,269.94,269.94,2500.0,270.04,270.15,269.94,269.94,2500.0
2017-02-14 11:55:00,269.92,270.42,269.89,270.42,4500.0,269.92,270.42,269.89,270.42,4500.0
2017-02-14 12:00:00,270.44,270.57,270.44,270.5,1500.0,270.44,270.57,270.44,270.5,1500.0
2017-02-14 12:05:00,270.42,270.6,270.42,270.44,1800.0,270.42,270.6,270.42,270.44,1800.0
2017-02-14 12:10:00,270.45,270.61,270.45,270.56,2300.0,270.45,270.61,270.45,270.56,2300.0
2017-02-14 12:15:00,270.61,270.72,270.55,270.67,3860.0,270.61,270.72,270.55,270.67,3860.0
2017-02-14 12:20:00,270.62,270.77,270.54,270.74,6300.0,270.62,270.77,270.54,270.74,6300.0
2017-02-14 12:25:00,270.74,270.88,270.73,270.78,3800.0,270.74,270.88,270.73,270.78,3800.0
2017-02-14 12:30:00,270.76,270.77,270.65,270.65,2050.0,270.76,270.77,270.65,270.65,2050.0
2017-02-14 12:35:00,270.67,270.67,270.36,270.39,2000.0,270.67,270.67,270.36,270.39,2000.0
2017-02-14 12:40:00,270.43,270.6,270.34,270.54,2600.0,270.43,270.6,270.34,270.54,2600.0
2017-02-14 12:45:00,270.53,270.58,270.43,270.46,1200.0,270.53,270.58,270.43,270.46,1200.0
2017-02-14 12:50:00,270.52,270.72,270.45,270.62,3250.0,270.52,270.72,270.45,270.62,3250.0
2017-02-14 12:55:00,270.76,270.76,270.65,270.65,1000.0,270.76,270.76,270.65,270.65,1000.0
2017-02-14 13:00:00,270.7,270.92,270.66,270.88,4005.0,270.7,270.92,270.66,270.88,4005.0
2017-02-14 13:05:00,270.9,271.44,270.89,271.35,6797.0,270.9,271.44,270.89,271.35,6797.0
2017-02-14 13:10:00,271.34,271.42,271.19,271.32,5901.0,271.34,271.42,271.19,271.32,5901.0
2017-02-14 13:15:00,271.34,271.35,271.12,271.21,2250.0,271.34,271.35,271.12,271.21,2250.0
2017-02-14 13:20:00,271.19,271.28,271.19,271.28,3425.0,271.19,271.28,271.19,271.28,3425.0
2017-02-14 13:25:00,271.3,271.35,271.18,271.33,1600.0,271.3,271.35,271.18,271.33,1600.0
2017-02-14 13:30:00,271.28,271.33,271.16,271.18,2506.0,271.28,271.33,271.16,271.18,2506.0
2017-02-14 13:35:00,271.16,271.31,271.13,271.26,3750.0,271.16,271.31,271.13,271.26,3750.0
2017-02-14 13:40:00,271.16,271.16,271.07,271.07,1300.0,271.16,271.16,271.07,271.07,1300.0
2017-02-14 13:45:00,271.05,271.07,270.99,271.07,786.0,271.05,271.07,270.99,271.07,786.0
2017-02-14 13:50:00,270.98,270.98,270.73,270.79,1500.0,270.98,270.98,270.73,270.79,1500.0
2017-02-14 13:55:00,270.78,271.04,270.75,270.93,4195.0,270.78,271.04,270.75,270.93,4195.0
2017-02-14 14:00:00,270.99,271.18,270.89,271.18,3300.0,270.99,271.18,270.89,271.18,3300.0
2017-02-14 14:05:00,271.28,271.31,271.15,271.21,2400.0,271.28,271.31,271.15,271.21,2400.0
2017-02-14 14:10:00,271.27,271.27,271.05,271.07,1400.0,271.27,271.27,271.05,271.07,1400.0
2017-02-14 14:15:00,271.13,271.16,270.94,270.94,1000.0,271.13,271.16,270.94,270.94,1000.0
2017-02-14 14:20:00,270.99,271.0,270.76,271.0,9093.0,270.99,271.0,270.76,271.0,9093.0
2017-02-14 14:25:00,270.97,271.06,270.92,270.92,1700.0,270.97,271.06,270.92,270.92,1700.0
2017-02-14 14:30:00,270.97,270.97,270.86,270.93,2200.0,270.97,270.97,270.86,270.93,2200.0
2017-02-14 14:35:00,270.97,270.97,270.83,270.83,3874.0,270.97,270.97,270.83,270.83,3874.0
2017-02-14 14:40:00,270.8,270.88,270.77,270.78,2700.0,270.8,270.88,270.77,270.78,2700.0
2017-02-14 14:45:00,270.88,271.07,270.79,270.97,60766.0,270.88,271.07,270.79,270.97,60766.0
2017-02-14 14:50:00,271.0,271.35,271.0,271.21,8655.0,271.0,271.35,271.0,271.21,8655.0
2017-02-14 14:55:00,271.25,271.39,271.19,271.36,2600.0,271.25,271.39,271.19,271.36,2600.0
2017-02-14 15:00:00,271.31,271.49,271.31,271.33,4828.0,271.31,271.49,271.31,271.33,4828.0
2017-02-14 15:05:00,271.32,271.33,271.07,271.2,5179.0,271.32,271.33,271.07,271.2,5179.0
2017-02-14 15:10:00,271.04,271.04,270.78,270.79,4391.0,271.04,271.04,270.78,270.79,4391.0
2017-02-14 15:15:00,270.84,270.87,270.66,270.66,2010.0,270.84,270.87,270.66,270.66,2010.0
2017-02-14 15:20:00,270.73,270.8,270.69,270.8,2300.0,270.73,270.8,270.69,270.8,2300.0
2017-02-14 15:25:00,270.8,270.8,270.66,270.69,3827.0,270.8,270.8,270.66,270.69,3827.0
2017-02-14 15:30:00,270.76,270.78,270.7,270.74,4308.0,270.76,270.78,270.7,270.74,4308.0
2017-02-14 15:35:00,270.75,271.09,270.75,271.06,16345.0,270.75,271.09,270.75,271.06,16345.0
2017-02-14 15:40:00,271.11,271.4,271.11,271.33,7369.0,271.11,271.4,271.11,271.33,7369.0
2017-02-14 15:45:00,271.32,271.32,271.01,271.02,11132.0,271.32,271.32,271.01,271.02,11132.0
2017-02-14 15:50:00,271.05,271.49,271.04,271.46,26865.0,271.05,271.49,271.04,271.46,26865.0
2017-02-14 15:55:00,271.42,271.45,271.17,271.45,47083.0,271.42,271.45,271.17,271.45,47083.0
2017-02-15 09:30:00,270.99,271.4,270.45,271.4,4908.0,270.99,271.4,270.45,271.4,4908.0
2017-02-15 09:35:00,271.4,272.13,271.21,272.0,1700.0,271.4,272.13,271.21,272.0,1700.0
2017-02-15 09:40:00,271.6,271.99,271.45,271.7,7790.0,271.6,271.99,271.45,271.7,7790.0
2017-02-15 09:45:00,271.63,271.7,271.42,271.42,1500.0,271.63,271.7,271.42,271.42,1500.0
2017-02-15 09:50:00,271.53,271.65,271.26,271.26,3771.0,271.53,271.65,271.26,271.26,3771.0
2017-02-15 09:55:00,271.16,271.29,271.0,271.28,1672.0,271.16,271.29,271.0,271.28,1672.0
2017-02-15 10:00:00,271.3,271.37,271.19,271.35,1120.0,271.3,271.37,271.19,271.35,1120.0
2017-02-15 10:05:00,271.16,271.27,270.83,270.83,2783.0,271.16,271.27,270.83,270.83,2783.0
2017-02-15 10:10:00,271.02,271.35,271.01,271.3,1500.0,271.02,271.35,271.01,271.3,1500.0
2017-02-15 10:15:00,271.43,271.43,271.06,271.06,1700.0,271.43,271.43,271.06,271.06,1700.0
2017-02-15 10:20:00,271.02,271.06,270.65,270.69,1300.0,271.02,271.06,270.65,270.69,1300.0
2017-02-15 10:25:00,270.72,270.87,270.69,270.86,800.0,270.72,270.87,270.69,270.86,800.0
2017-02-15 10:30:00,270.93,271.49,270.91,271.48,800.0,270.93,271.49,270.91,271.48,800.0
2017-02-15 10:35:00,271.5,271.61,271.44,271.51,4179.0,271.5,271.61,271.44,271.51,4179.0
2017-02-15 10:40:00,271.3,271.66,271.3,271.62,3150.0,271.3,271.66,271.3,271.62,3150.0
2017-02-15 10:45:00,271.63,272.0,271.55,271.87,3965.0,271.63,272.0,271.55,271.87,3965.0
2017-02-15 10:50:00,271.82,271.82,271.02,271.03,5110.0,271.82,271.82,271.02,271.03,5110.0
2017-02-15 10:55:00,271.24,271.61,271.24,271.61,824.0,271.24,271.61,271.24,271.61,824.0
2017-02-15 11:00:00,271.61,271.61,271.4,271.58,1400.0,271.61,271.61,271.4,271.58,1400.0
2017-02-15 11:05:00,271.7,271.91,271.7,271.9,2077.0,271.7,271.91,271.7,271.9,2077.0
2017-02-15 11:10:00,271.91,272.0,271.82,271.85,3650.0,271.91,272.0,271.82,271.85,3650.0
2017-02-15 11:15:00,271.82,271.82,271.53,271.53,900.0,271.82,271.82,271.53,271.53,900.0
2017-02-15 11:20:00,271.53,271.66,271.42,271.56,4075.0,271.53,271.66,271.42,271.56,4075.0
2017-02-15 11:25:00,271.58,271.67,271.52,271.61,1869.0,271.58,271.67,271.52,271.61,1869.0
2017-02-15 11:30:00,271.57,271.91,271.52,271.8,5753.0,271.57,271.91,271.52,271.8,5753.0
2017-02-15 11:35:00,271.74,271.75,271.44,271.44,3589.0,271.74,271.75,271.44,271.44,3589.0
2017-02-15 11:40:00,271.49,271.56,271.33,271.35,3900.0,271.49,271.56,271.33,271.35,3900.0
2017-02-15 11:45:00,271.33,271.55,271.32,271.45,1900.0,271.33,271.55,271.32,271.45,1900.0
2017-02-15 11:50:00,271.53,271.56,271.48,271.5,2390.0,271.53,271.56,271.48,271.5,2390.0
2017-02-15 11:55:00,271.36,271.63,271.28,271.42,4916.0,271.36,271.63,271.28,271.42,4916.0
2017-02-15 12:00:00,271.63,271.65,271.25,271.25,7800.0,271.63,271.65,271.25,271.25,7800.0
2017-02-15 12:05:00,271.16,271.16,270.99,270.99,1915.0,271.16,271.16,270.99,270.99,1915.0
2017-02-15 12:10:00,271.05,271.19,270.99,271.12,1900.0,271.05,271.19,270.99,271.12,1900.0
2017-02-15 12:15:00,271.16,271.45,271.05,271.38,5300.0,271.16,271.45,271.05,271.38,5300.0
2017-02-15 12:20:00,271.41,271.57,271.41,271.56,1200.0,271.41,271.57,271.41,271.56,1200.0
2017-02-15 12:25:00,271.59,271.66,271.57,271.65,2198.0,271.59,271.66,271.57,271.65,2198.0
2017-02-15 12:30:00,271.68,271.81,271.5,271.76,3781.0,271.68,271.81,271.5,271.76,3781.0
2017-02-15 12:35:00,271.72,271.78,271.63,271.71,6745.0,271.72,271.78,271.63,271.71,6745.0
2017-02-15 12:40:00,271.69,271.71,271.54,271.55,2338.0,271.69,271.71,271.54,271.55,2338.0
2017-02-15 12:45:00,271.6,271.62,271.45,271.57,4565.0,271.6,271.62,271.45,271.57,4565.0
2017-02-15 12:50:00,271.57,271.81,271.47,271.81,2601.0,271.57,271.81,271.47,271.81,2601.0
2017-02-15 12:55:00,271.86,271.86,271.46,271.61,5376.0,271.86,271.86,271.46,271.61,5376.0
2017-02-15 13:00:00,271.65,271.9,271.65,271.87,4500.0,271.65,271.9,271.65,271.87,4500.0
2017-02-15 13:05:00,271.82,271.91,271.82,271.91,2000.0,271.82,271.91,271.82,271.91,2000.0
2017-02-15 13:10:00,271.91,271.97,271.48,271.5,6562.0,271.91,271.97,271.48,271.5,6562.0
2017-02-15 13:15:00,271.48,271.66,271.48,271.53,4098.0,271.48,271.66,271.48,271.53,4098.0
2017-02-15 13:20:00,271.56,271.6,271.45,271.53,3400.0,271.56,271.6,271.45,271.53,3400.0
2017-02-15 13:25:00,271.53,271.64,271.47,271.58,8700.0,271.53,271.64,271.47,271.58,8700.0
2017-02-15 13:30:00,271.7,271.74,271.59,271.66,4400.0,271.7,271.74,271.59,271.66,4400.0
2017-02-15 13:35:00,271.65,271.65,271.51,271.54,2400.0,271.65,271.65,271.51,271.54,2400.0
2017-02-15 13:40:00,271.62,271.65,271.61,271.64,600.0,271.62,271.65,271.61,271.64,600.0
2017-02-15 13:45:00,271.66,271.98,271.61,271.61,12443.0,271.66,271.98,271.61,271.61,12443.0
2017-02-15 13:50:00,271.71,271.89,271.71,271.89,4600.0,271.71,271.89,271.71,271.89,4600.0
2017-02-15 13:55:00,271.93,271.99,271.92,271.98,1119.0,271.93,271.99,271.92,271.98,1119.0
2017-02-15 14:00:00,271.95,272.4,271.95,272.4,6353.0,271.95,272.4,271.95,272.4,6353.0
2017-02-15 14:05:00,272.33,272.4,272.15,272.4,5160.0,272.33,272.4,272.15,272.4,5160.0
2017-02-15 14:10:00,272.47,272.58,272.45,272.58,4751.0,272.47,272.58,272.45,272.58,4751.0
2017-02-15 14:15:00,272.57,272.57,272.46,272.51,2200.0,272.57,272.57,272.46,272.51,2200.0
2017-02-15 14:20:00,272.51,272.62,272.5,272.53,2577.0,272.51,272.62,272.5,272.53,2577.0
2017-02-15 14:25:00,272.58,272.75,272.58,272.68,2400.0,272.58,272.75,272.58,272.68,2400.0
2017-02-15 14:30:00,272.69,272.85,272.63,272.77,4300.0,272.69,272.85,272.63,272.77,4300.0
2017-02-15 14:35:00,272.75,272.79,272.64,272.69,6100.0,272.75,272.79,272.64,272.69,6100.0
2017-02-15 14:40:00,272.72,272.86,272.72,272.82,2912.0,272.72,272.86,272.72,272.82,2912.0
2017-02-15 14:45:00,272.8,272.8,272.62,272.62,2819.0,272.8,272.8,272.62,272.62,2819.0
2017-02-15 14:50:00,272.62,272.66,272.38,272.52,9250.0,272.62,272.66,272.38,272.52,9250.0
2017-02-15 14:55:00,272.66,272.84,272.6,272.71,5400.0,272.66,272.84,272.6,272.71,5400.0
2017-02-15 15:00:00,272.73,272.79,272.69,272.75,2200.0,272.73,272.79,272.69,272.75,2200.0
2017-02-15 15:05:00,272.76,272.82,272.67,272.8,6520.0,272.76,272.82,272.67,272.8,6520.0
2017-02-15 15:10:00,272.93,273.18,272.89,273.16,5320.0,272.93,273.18,272.89,273.16,5320.0
2017-02-15 15:15:00,273.16,273.33,273.07,273.1,7796.0,273.16,273.33,273.07,273.1,7796.0
2017-02-15 15:20:00,273.03,273.37,272.97,273.09,21210.0,273.03,273.37,272.97,273.09,21210.0
2017-02-15 15:25:00,273.18,273.5,272.91,273.4,17350.0,273.18,273.5,272.91,273.4,17350.0
2017-02-15 15:30:00,273.4,273.62,273.38,273.62,5113.0,273.4,273.62,273.38,273.62,5113.0
2017-02-15 15:35:00,273.61,273.83,273.61,273.79,11334.0,273.61,273.83,273.61,273.79,11334.0
2017-02-15 15:40:00,273.79,273.87,273.72,273.81,8646.0,273.79,273.87,273.72,273.81,8646.0
2017-02-15 15:45:00,273.78,273.81,273.46,273.46,10509.0,273.78,273.81,273.46,273.46,10509.0
2017-02-15 15:50:00,273.49,273.8,273.45,273.61,18964.0,273.49,273.8,273.45,273.61,18964.0
2017-02-15 15:55:00,273.61,273.76,273.28,273.66,36553.0,273.61,273.76,273.28,273.66,36553.0
2017-02-16 09:30:00,273.6,273.88,272.47,273.34,6800.0,273.6,273.88,272.47,273.34,6800.0
2017-02-16 09:35:00,273.88,273.98,273.37,273.38,2400.0,273.88,273.98,273.37,273.38,2400.0
2017-02-16 09:40:00,273.36,273.9,273.25,273.46,3000.0,273.36,273.9,273.25,273.46,3000.0
2017-02-16 09:45:00,273.67,273.67,273.07,273.49,3909.0,273.67,273.67,273.07,273.49,3909.0
2017-02-16 09:50:00,273.63,273.63,272.9,272.9,5383.0,273.63,273.63,272.9,272.9,5383.0
2017-02-16 09:55:00,273.05,273.34,273.05,273.26,1262.0,273.05,273.34,273.05,273.26,1262.0
2017-02-16 10:00:00,273.17,273.25,272.88,272.92,3100.0,273.17,273.25,272.88,272.92,3100.0
2017-02-16 10:05:00,272.92,273.13,272.91,273.04,4600.0,272.92,273.13,272.91,273.04,4600.0
2017-02-16 10:10:00,273.09,273.29,272.98,273.15,2690.0,273.09,273.29,272.98,273.15,2690.0
2017-02-16 10:15:00,273.19,273.31,273.11,273.24,3600.0,273.19,273.31,273.11,273.24,3600.0
2017-02-16 10:20:00,273.16,273.35,272.88,273.34,12200.0,273.16,273.35,272.88,273.34,12200.0
2017-02-16 10:25:00,273.23,273.48,273.04,273.48,1900.0,273.23,273.48,273.04,273.48,1900.0
2017-02-16 10:30:00,273.53,273.53,273.19,273.3,1500.0,273.53,273.53,273.19,273.3,1500.0
2017-02-16 10:35:00,273.24,273.38,273.23,273.38,1105.0,273.24,273.38,273.23,273.38,1105.0
2017-02-16 10:40:00,273.29,273.29,273.1,273.26,1000.0,273.29,273.29,273.1,273.26,1000.0
2017-02-16 10:45:00,273.1,273.12,272.94,273.05,1500.0,273.1,273.12,272.94,273.05,1500.0
2017-02-16 10:50:00,272.99,273.11,272.7,272.71,1700.0,272.99,273.11,272.7,272.71,1700.0
2017-02-16 10:55:00,272.63,273.2,272.63,273.2,3137.0,272.63,273.2,272.63,273.2,3137.0
2017-02-16 11:00:00,273.25,273.25,272.75,272.75,1200.0,273.25,273.25,272.75,272.75,1200.0
2017-02-16 11:05:00,272.91,272.91,272.55,272.55,1800.0,272.91,272.91,272.55,272.55,1800.0
2017-02-16 11:10:00,272.68,272.75,272.34,272.34,3424.0,272.68,272.75,272.34,272.34,3424.0
2017-02-16 11:15:00,272.45,272.64,272.35,272.53,2250.0,272.45,272.64,272.35,272.53,2250.0
2017-02-16 11:20:00,272.38,272.38,272.38,272.38,200.0,272.38,272.38,272.38,272.38,200.0
2017-02-16 11:25:00,272.36,272.72,272.32,272.68,2251.0,272.36,272.72,272.32,272.68,2251.0
2017-02-16 11:30:00,272.8,272.85,272.73,272.84,700.0,272.8,272.85,272.73,272.84,700.0
2017-02-16 11:35:00,272.84,272.84,272.35,272.4,4274.0,272.84,272.84,272.35,272.4,4274.0
2017-02-16 11:40:00,272.33,272.71,272.33,272.59,1024.0,272.33,272.71,272.33,272.59,1024.0
2017-02-16 11:45:00,272.58,272.58,272.35,272.42,2401.0,272.58,272.58,272.35,272.42,2401.0
2017-02-16 11:50:00,272.5,272.69,272.06,272.23,8609.0,272.5,272.69,272.06,272.23,8609.0
2017-02-16 11:55:00,272.13,272.13,271.59,271.68,3177.0,272.13,272.13,271.59,271.68,3177.0
2017-02-16 12:00:00,271.75,271.76,271.33,271.68,4350.0,271.75,271.76,271.33,271.68,4350.0
2017-02-16 12:05:00,271.49,271.49,271.21,271.23,1400.0,271.49,271.49,271.21,271.23,1400.0
2017-02-16 12:10:00,271.24,271.25,271.0,271.0,681.0,271.24,271.25,271.0,271.0,681.0
2017-02-16 12:15:00,271.0,271.56,271.0,271.56,7681.0,271.0,271.56,271.0,271.56,7681.0
2017-02-16 12:20:00,271.64,271.89,271.57,271.75,2401.0,271.64,271.89,271.57,271.75,2401.0
2017-02-16 12:25:00,271.61,271.86,271.44,271.5,6971.0,271.61,271.86,271.44,271.5,6971.0
2017-02-16 12:30:00,271.53,271.75,271.4,271.55,5584.0,271.53,271.75,271.4,271.55,5584.0
2017-02-16 12:35:00,271.6,271.74,271.3,271.73,11117.0,271.6,271.74,271.3,271.73,11117.0
2017-02-16 12:40:00,271.64,271.64,271.48,271.54,1694.0,271.64,271.64,271.48,271.54,1694.0
2017-02-16 12:45:00,271.81,272.01,271.81,272.01,900.0,271.81,272.01,271.81,272.01,900.0
2017-02-16 12:50:00,272.07,272.68,272.07,272.68,1400.0,272.07,272.68,272.07,272.68,1400.0
2017-02-16 12:55:00,272.66,272.66,272.31,272.35,2700.0,272.66,272.66,272.31,272.35,2700.0
2017-02-16 13:00:00,272.44,272.44,272.02,272.02,1559.0,272.44,272.44,272.02,272.02,1559.0
2017-02-16 13:05:00,271.88,272.39,271.86,272.39,1000.0,271.88,272.39,271.86,272.39,1000.0
2017-02-16 13:10:00,272.35,272.46,272.28,272.46,1503.0,272.35,272.46,272.28,272.46,1503.0
2017-02-16 13:15:00,272.51,272.62,272.45,272.62,600.0,272.51,272.62,272.45,272.62,600.0
2017-02-16 13:20:00,272.63,272.68,272.36,272.43,4400.0,272.63,272.68,272.36,272.43,4400.0
2017-02-16 13:25:00,272.25,272.32,272.19,272.28,900.0,272.25,272.32,272.19,272.28,900.0
2017-02-16 13:30:00,272.11,272.16,272.11,272.11,600.0,272.11,272.16,272.11,272.11,600.0
2017-02-16 13:35:00,272.0,272.1,271.79,272.0,10598.0,272.0,272.1,271.79,272.0,10598.0
2017-02-16 13:40:00,272.16,272.18,272.16,272.18,800.0,272.16,272.18,272.16,272.18,800.0
2017-02-16 13:45:00,272.19,272.38,272.14,272.33,2700.0,272.19,272.38,272.14,272.33,2700.0
2017-02-16 13:50:00,272.35,272.35,271.75,271.96,6850.0,272.35,272.35,271.75,271.96,6850.0
2017-02-16 13:55:00,272.0,272.07,271.78,272.0,900.0,272.0,272.07,271.78,272.0,900.0
2017-02-16 14:00:00,271.89,271.89,271.89,271.89,100.0,271.89,271.89,271.89,271.89,100.0
2017-02-16 14:05:00,271.84,272.49,271.84,272.49,2500.0,271.84,272.49,271.84,272.49,2500.0
2017-02-16 14:10:00,272.38,272.68,272.38,272.57,1800.0,272.38,272.68,272.38,272.57,1800.0
2017-02-16 14:15:00,272.6,272.6,272.55,272.55,1300.0,272.6,272.6,272.55,272.55,1300.0
2017-02-16 14:20:00,272.45,272.45,272.21,272.29,1825.0,272.45,272.45,272.21,272.29,1825.0
2017-02-16 14:25:00,272.39,272.39,272.39,272.39,100.0,272.39,272.39,272.39,272.39,100.0
2017-02-16 14:30:00,272.41,272.46,272.24,272.46,563.0,272.41,272.46,272.24,272.46,563.0
2017-02-16 14:35:00,272.42,272.43,272.31,272.31,685.0,272.42,272.43,272.31,272.31,685.0
2017-02-16 14:40:00,272.45,272.45,272.32,272.32,600.0,272.45,272.45,272.32,272.32,600.0
2017-02-16 14:45:00,272.4,272.42,272.19,272.19,1300.0,272.4,272.42,272.19,272.19,1300.0
2017-02-16 14:50:00,272.15,272.22,271.55,271.55,3394.0,272.15,272.22,271.55,271.55,3394.0
2017-02-16 14:55:00,271.66,271.71,271.5,271.67,2600.0,271.66,271.71,271.5,271.67,2600.0
2017-02-16 15:00:00,271.66,271.93,271.65,271.93,1100.0,271.66,271.93,271.65,271.93,1100.0
2017-02-16 15:05:00,271.89,271.89,271.68,271.68,2000.0,271.89,271.89,271.68,271.68,2000.0
2017-02-16 15:10:00,271.58,271.82,271.58,271.7,2702.0,271.58,271.82,271.58,271.7,2702.0
2017-02-16 15:15:00,271.72,271.83,271.65,271.73,3400.0,271.72,271.83,271.65,271.73,3400.0
2017-02-16 15:20:00,271.6,271.76,271.59,271.76,1315.0,271.6,271.76,271.59,271.76,1315.0
2017-02-16 15:25:00,271.74,271.81,271.56,271.74,2300.0,271.74,271.81,271.56,271.74,2300.0
2017-02-16 15:30:00,271.68,271.96,271.6,271.96,4068.0,271.68,271.96,271.6,271.96,4068.0
2017-02-16 15:35:00,271.99,272.03,271.87,271.94,3431.0,271.99,272.03,271.87,271.94,3431.0
2017-02-16 15:40:00,271.9,271.95,271.78,271.78,2451.0,271.9,271.95,271.78,271.78,2451.0
2017-02-16 15:45:00,271.76,271.88,271.76,271.79,1828.0,271.76,271.88,271.76,271.79,1828.0
2017-02-16 15:50:00,271.88,271.88,271.54,271.72,22546.0,271.88,271.88,271.54,271.72,22546.0
2017-02-16 15:55:00,271.71,272.08,271.61,272.08,32098.0,271.71,272.08,271.61,272.08,32098.0
2017-02-17 09:30:00,271.96,271.96,270.71,270.71,19287.0,271.96,271.96,270.71,270.71,19287.0
2017-02-17 09:35:00,271.29,271.4,270.83,271.4,750.0,271.29,271.4,270.83,271.4,750.0
2017-02-17 09:40:00,271.65,271.88,271.31,271.88,1796.0,271.65,271.88,271.31,271.88,1796.0
2017-02-17 09:45:00,272.0,272.33,271.9,272.32,479.0,272.0,272.33,271.9,272.32,479.0
2017-02-17 09:50:00,272.82,272.99,272.72,272.99,1200.0,272.82,272.99,272.72,272.99,1200.0
2017-02-17 09:55:00,272.84,273.13,272.84,273.13,1127.0,272.84,273.13,272.84,273.13,1127.0
2017-02-17 10:00:00,272.94,273.39,272.91,272.92,8312.0,272.94,273.39,272.91,272.92,8312.0
2017-02-17 10:05:00,273.01,273.07,272.82,272.84,1555.0,273.01,273.07,272.82,272.84,1555.0
2017-02-17 10:10:00,272.95,272.95,272.7,272.91,2944.0,272.95,272.95,272.7,272.91,2944.0
2017-02-17 10:15:00,272.84,272.94,272.71,272.8,2700.0,272.84,272.94,272.71,272.8,2700.0
2017-02-17 10:20:00,272.87,273.4,272.86,273.4,4996.0,272.87,273.4,272.86,273.4,4996.0
2017-02-17 10:25:00,273.49,273.8,273.47,273.5,3900.0,273.49,273.8,273.47,273.5,3900.0
2017-02-17 10:30:00,273.73,273.84,273.58,273.68,2400.0,273.73,273.84,273.58,273.68,2400.0
2017-02-17 10:35:00,273.62,273.85,273.62,273.85,2139.0,273.62,273.85,273.62,273.85,2139.0
2017-02-17 10:40:00,273.85,274.19,273.85,274.08,2998.0,273.85,274.19,273.85,274.08,2998.0
2017-02-17 10:45:00,274.18,274.49,274.04,274.49,5329.0,274.18,274.49,274.04,274.49,5329.0
2017-02-17 10:50:00,274.39,274.75,274.29,274.62,5616.0,274.39,274.75,274.29,274.62,5616.0
2017-02-17 10:55:00,274.81,275.03,274.75,274.99,6111.0,274.81,275.03,274.75,274.99,6111.0
2017-02-17 11:00:00,274.93,275.41,274.91,275.33,6969.0,274.93,275.41,274.91,275.33,6969.0
2017-02-17 11:05:00,275.23,275.3,274.4,274.4,3774.0,275.23,275.3,274.4,274.4,3774.0
2017-02-17 11:10:00,274.48,274.48,274.27,274.34,2429.0,274.48,274.48,274.27,274.34,2429.0
2017-02-17 11:15:00,274.3,274.32,274.09,274.09,2037.0,274.3,274.32,274.09,274.09,2037.0
2017-02-17 11:20:00,273.97,274.05,273.97,274.02,500.0,273.97,274.05,273.97,274.02,500.0
2017-02-17 11:25:00,274.07,274.25,274.07,274.25,489.0,274.07,274.25,274.07,274.25,489.0
2017-02-17 11:30:00,274.19,274.64,274.19,274.63,3455.0,274.19,274.64,274.19,274.63,3455.0
2017-02-17 11:35:00,274.73,275.16,274.64,275.16,1360.0,274.73,275.16,274.64,275.16,1360.0
2017-02-17 11:40:00,275.08,275.25,275.03,275.15,3174.0,275.08,275.25,275.03,275.15,3174.0
2017-02-17 11:45:00,275.16,275.28,275.1,275.27,2416.0,275.16,275.28,275.1,275.27,2416.0
2017-02-17 11:50:00,275.3,275.36,275.21,275.26,4386.0,275.3,275.36,275.21,275.26,4386.0
2017-02-17 11:55:00,275.32,275.9,275.32,275.62,7713.0,275.32,275.9,275.32,275.62,7713.0
2017-02-17 12:00:00,275.58,275.62,275.45,275.48,2140.0,275.58,275.62,275.45,275.48,2140.0
2017-02-17 12:05:00,275.53,275.72,275.52,275.72,2400.0,275.53,275.72,275.52,275.72,2400.0
2017-02-17 12:10:00,275.62,276.0,275.62,276.0,3953.0,275.62,276.0,275.62,276.0,3953.0
2017-02-17 12:15:00,275.95,276.33,275.93,276.23,3782.0,275.95,276.33,275.93,276.23,3782.0
2017-02-17 12:20:00,276.21,276.25,275.91,275.91,2792.0,276.21,276.25,275.91,275.91,2792.0
2017-02-17 12:25:00,275.86,275.89,275.58,275.68,1105.0,275.86,275.89,275.58,275.68,1105.0
2017-02-17 12:30:00,275.66,275.71,275.57,275.66,2014.0,275.66,275.71,275.57,275.66,2014.0
2017-02-17 12:35:00,275.66,275.66,275.5,275.54,1433.0,275.66,275.66,275.5,275.54,1433.0
2017-02-17 12:40:00,275.54,275.54,275.33,275.36,1200.0,275.54,275.54,275.33,275.36,1200.0
2017-02-17 12:45:00,275.35,275.35,275.0,275.07,13306.0,275.35,275.35,275.0,275.07,13306.0
2017-02-17 12:50:00,275.02,275.13,275.0,275.0,2388.0,275.02,275.13,275.0,275.0,2388.0
2017-02-17 12:55:00,275.03,275.28,274.97,275.17,4661.0,275.03,275.28,274.97,275.17,4661.0
2017-02-17 13:00:00,275.29,275.36,275.12,275.21,4349.0,275.29,275.36,275.12,275.21,4349.0
2017-02-17 13:05:00,275.19,275.24,275.15,275.15,847.0,275.19,275.24,275.15,275.15,847.0
2017-02-17 13:10:00,275.16,275.16,274.92,275.0,1600.0,275.16,275.16,274.92,275.0,1600.0
2017-02-17 13:15:00,274.94,274.94,274.84,274.93,859.0,274.94,274.94,274.84,274.93,859.0
2017-02-17 13:20:00,274.95,274.95,274.9,274.94,970.0,274.95,274.95,274.9,274.94,970.0
2017-02-17 13:25:00,274.96,275.18,274.91,274.98,1900.0,274.96,275.18,274.91,274.98,1900.0
2017-02-17 13:30:00,274.89,274.92,274.84,274.91,374.0,274.89,274.92,274.84,274.91,374.0
2017-02-17 13:35:00,274.97,275.03,274.97,275.03,800.0,274.97,275.03,274.97,275.03,800.0
2017-02-17 13:40:00,275.13,275.29,275.13,275.2,1700.0,275.13,275.29,275.13,275.2,1700.0
2017-02-17 13:45:00,275.28,275.34,275.2,275.2,981.0,275.28,275.34,275.2,275.2,981.0
2017-02-17 13:50:00,275.27,275.35,275.17,275.24,1000.0,275.27,275.35,275.17,275.24,1000.0
2017-02-17 13:55:00,275.38,275.48,275.26,275.41,2199.0,275.38,275.48,275.26,275.41,2199.0
2017-02-17 14:00:00,275.4,275.4,275.2,275.2,2100.0,275.4,275.4,275.2,275.2,2100.0
2017-02-17 14:05:00,275.1,275.1,274.93,275.1,400.0,275.1,275.1,274.93,275.1,400.0
2017-02-17 14:10:00,275.1,275.24,275.01,275.1,4900.0,275.1,275.24,275.01,275.1,4900.0
2017-02-17 14:15:00,275.01,275.11,275.01,275.11,300.0,275.01,275.11,275.01,275.11,300.0
2017-02-17 14:20:00,275.12,275.21,275.11,275.21,950.0,275.12,275.21,275.11,275.21,950.0
2017-02-17 14:25:00,275.08,275.26,275.05,275.25,500.0,275.08,275.26,275.05,275.25,500.0
2017-02-17 14:30:00,275.24,275.46,275.14,275.17,5422.0,275.24,275.46,275.14,275.17,5422.0
2017-02-17 14:35:00,275.07,275.25,275.07,275.11,1100.0,275.07,275.25,275.07,275.11,1100.0
2017-02-17 14:40:00,275.15,275.43,275.11,275.37,3869.0,275.15,275.43,275.11,275.37,3869.0
2017-02-17 14:45:00,275.27,275.34,274.98,274.98,4500.0,275.27,275.34,274.98,274.98,4500.0
2017-02-17 14:50:00,274.99,275.34,274.99,275.29,4930.0,274.99,275.34,274.99,275.29,4930.0
2017-02-17 14:55:00,275.38,275.47,275.06,275.18,5361.0,275.38,275.47,275.06,275.18,5361.0
2017-02-17 15:00:00,275.17,275.31,275.0,275.21,5406.0,275.17,275.31,275.0,275.21,5406.0
2017-02-17 15:05:00,275.15,275.2,274.99,275.03,4583.0,275.15,275.2,274.99,275.03,4583.0
2017-02-17 15:10:00,275.12,275.29,275.09,275.29,2331.0,275.12,275.29,275.09,275.29,2331.0
2017-02-17 15:15:00,275.36,275.36,275.22,275.27,2086.0,275.36,275.36,275.22,275.27,2086.0
2017-02-17 15:20:00,275.2,275.24,275.12,275.13,2574.0,275.2,275.24,275.12,275.13,2574.0
2017-02-17 15:25:00,275.2,275.2,274.99,275.11,2840.0,275.2,275.2,274.99,275.11,2840.0
2017-02-17 15:30:00,275.15,275.24,274.99,275.06,3304.0,275.15,275.24,274.99,275.06,3304.0
2017-02-17 15:35:00,275.06,275.12,274.92,275.02,7269.0,275.06,275.12,274.92,275.02,7269.0
2017-02-17 15:40:00,274.98,275.17,274.83,274.83,6514.0,274.98,275.17,274.83,274.83,6514.0
2017-02-17 15:45:00,274.93,275.18,274.88,274.94,10827.0,274.93,275.18,274.88,274.94,10827.0
2017-02-17 15:50:00,275.09,275.14,274.9,275.08,16878.0,275.09,275.14,274.9,275.08,16878.0
2017-02-17 15:55:00,275.08,275.16,274.86,275.14,25158.0,275.08,275.16,274.86,275.14,25158.0
2017-02-21 09:30:00,275.95,277.25,275.95,277.16,10835.0,275.95,277.25,275.95,277.16,10835.0
2017-02-21 09:35:00,277.46,277.57,276.59,276.99,7790.0,277.46,277.57,276.59,276.99,7790.0
2017-02-21 09:40:00,276.98,277.95,276.98,277.79,10264.0,276.98,277.95,276.98,277.79,10264.0
2017-02-21 09:45:00,277.76,278.15,277.28,277.32,8222.0,277.76,278.15,277.28,277.32,8222.0
2017-02-21 09:50:00,277.31,277.66,277.24,277.66,2439.0,277.31,277.66,277.24,277.66,2439.0
2017-02-21 09:55:00,277.69,277.83,277.45,277.49,5469.0,277.69,277.83,277.45,277.49,5469.0
2017-02-21 10:00:00,277.43,277.64,277.24,277.54,4407.0,277.43,277.64,277.24,277.54,4407.0
2017-02-21 10:05:00,277.54,278.23,277.4,278.16,5924.0,277.54,278.23,277.4,278.16,5924.0
2017-02-21 10:10:00,278.18,278.4,277.39,277.39,9980.0,278.18,278.4,277.39,277.39,9980.0
2017-02-21 10:15:00,277.71,277.92,277.2,277.85,3529.0,277.71,277.92,277.2,277.85,3529.0
2017-02-21 10:20:00,278.01,278.29,278.01,278.22,2079.0,278.01,278.29,278.01,278.22,2079.0
2017-02-21 10:25:00,278.11,278.18,277.8,278.07,3849.0,278.11,278.18,277.8,278.07,3849.0
2017-02-21 10:30:00,278.14,278.14,277.84,277.9,2000.0,278.14,278.14,277.84,277.9,2000.0
2017-02-21 10:35:00,278.0,278.37,278.0,278.19,3800.0,278.0,278.37,278.0,278.19,3800.0
2017-02-21 10:40:00,278.19,278.4,278.17,278.4,1200.0,278.19,278.4,278.17,278.4,1200.0
2017-02-21 10:45:00,278.39,278.45,278.28,278.44,10451.0,278.39,278.45,278.28,278.44,10451.0
2017-02-21 10:50:00,278.37,278.42,278.27,278.36,3679.0,278.37,278.42,278.27,278.36,3679.0
2017-02-21 10:55:00,278.31,278.35,278.04,278.04,4300.0,278.31,278.35,278.04,278.04,4300.0
2017-02-21 11:00:00,277.98,278.08,277.75,277.77,5530.0,277.98,278.08,277.75,277.77,5530.0
2017-02-21 11:05:00,277.72,277.95,277.72,277.82,5586.0,277.72,277.95,277.72,277.82,5586.0
2017-02-21 11:10:00,277.87,278.24,277.84,278.24,3266.0,277.87,278.24,277.84,278.24,3266.0
2017-02-21 11:15:00,278.15,278.15,277.79,278.06,3651.0,278.15,278.15,277.79,278.06,3651.0
2017-02-21 11:20:00,277.92,277.92,277.22,277.31,3514.0,277.92,277.92,277.22,277.31,3514.0
2017-02-21 11:25:00,277.27,277.38,277.01,277.01,4990.0,277.27,277.38,277.01,277.01,4990.0
2017-02-21 11:30:00,276.96,276.96,276.63,276.63,3600.0,276.96,276.96,276.63,276.63,3600.0
2017-02-21 11:35:00,276.61,276.73,276.26,276.36,2657.0,276.61,276.73,276.26,276.36,2657.0
2017-02-21 11:40:00,276.4,276.81,276.26,276.81,3849.0,276.4,276.81,276.26,276.81,3849.0
2017-02-21 11:45:00,276.94,276.94,276.75,276.84,2508.0,276.94,276.94,276.75,276.84,2508.0
2017-02-21 11:50:00,276.83,276.83,276.54,276.54,1948.0,276.83,276.83,276.54,276.54,1948.0
2017-02-21 11:55:00,276.54,276.63,276.35,276.35,4792.0,276.54,276.63,276.35,276.35,4792.0
2017-02-21 12:00:00,276.25,276.25,276.03,276.12,2450.0,276.25,276.25,276.03,276.12,2450.0
2017-02-21 12:05:00,276.2,276.27,276.01,276.01,2816.0,276.2,276.27,276.01,276.01,2816.0
2017-02-21 12:10:00,276.12,276.12,276.02,276.02,800.0,276.12,276.12,276.02,276.02,800.0
2017-02-21 12:15:00,276.02,276.06,275.81,275.88,9680.0,276.02,276.06,275.81,275.88,9680.0
2017-02-21 12:20:00,275.78,275.84,275.67,275.7,4862.0,275.78,275.84,275.67,275.7,4862.0
2017-02-21 12:25:00,275.61,275.85,275.58,275.85,1900.0,275.61,275.85,275.58,275.85,1900.0
2017-02-21 12:30:00,276.03,276.08,276.03,276.08,500.0,276.03,276.08,276.03,276.08,500.0
2017-02-21 12:35:00,276.23,276.31,276.13,276.24,1100.0,276.23,276.31,276.13,276.24,1100.0
2017-02-21 12:40:00,276.29,276.42,276.28,276.42,1339.0,276.29,276.42,276.28,276.42,1339.0
2017-02-21 12:45:00,276.41,276.63,276.26,276.59,5634.0,276.41,276.63,276.26,276.59,5634.0
2017-02-21 12:50:00,276.66,276.74,276.5,276.51,3338.0,276.66,276.74,276.5,276.51,3338.0
2017-02-21 12:55:00,276.5,276.51,276.44,276.44,600.0,276.5,276.51,276.44,276.44,600.0
2017-02-21 13:00:00,276.35,276.5,276.28,276.5,1100.0,276.35,276.5,276.28,276.5,1100.0
2017-02-21 13:05:00,276.49,276.59,276.41,276.59,991.0,276.49,276.59,276.41,276.59,991.0
2017-02-21 13:10:00,276.53,276.53,276.4,276.5,1600.0,276.53,276.53,276.4,276.5,1600.0
2017-02-21 13:15:00,276.5,276.6,276.46,276.49,1400.0,276.5,276.6,276.46,276.49,1400.0
2017-02-21 13:20:00,276.35,276.45,276.35,276.38,500.0,276.35,276.45,276.35,276.38,500.0
2017-02-21 13:25:00,276.37,276.73,276.37,276.72,1800.0,276.37,276.73,276.37,276.72,1800.0
2017-02-21 13:30:00,276.61,276.76,276.5,276.5,6701.0,276.61,276.76,276.5,276.5,6701.0
2017-02-21 13:35:00,276.27,276.34,276.22,276.34,1830.0,276.27,276.34,276.22,276.34,1830.0
2017-02-21 13:40:00,276.35,276.35,276.23,276.34,400.0,276.35,276.35,276.23,276.34,400.0
2017-02-21 13:45:00,276.36,276.65,276.36,276.65,1200.0,276.36,276.65,276.36,276.65,1200.0
2017-02-21 13:50:00,276.65,276.65,276.46,276.47,1200.0,276.65,276.65,276.46,276.47,1200.0
2017-02-21 13:55:00,276.55,276.63,276.49,276.6,1710.0,276.55,276.63,276.49,276.6,1710.0
2017-02-21 14:00:00,276.65,276.78,276.63,276.63,1012.0,276.65,276.78,276.63,276.63,1012.0
2017-02-21 14:05:00,276.78,276.8,276.45,276.65,3800.0,276.78,276.8,276.45,276.65,3800.0
2017-02-21 14:10:00,276.5,276.64,276.5,276.55,1150.0,276.5,276.64,276.5,276.55,1150.0
2017-02-21 14:15:00,276.56,276.76,276.55,276.76,970.0,276.56,276.76,276.55,276.76,970.0
2017-02-21 14:20:00,276.79,277.0,276.72,276.72,3600.0,276.79,277.0,276.72,276.72,3600.0
2017-02-21 14:25:00,276.79,276.79,276.45,276.45,2739.0,276.79,276.79,276.45,276.45,2739.0
2017-02-21 14:30:00,276.44,276.48,276.36,276.48,1591.0,276.44,276.48,276.36,276.48,1591.0
2017-02-21 14:35:00,276.37,276.52,276.36,276.52,1950.0,276.37,276.52,276.36,276.52,1950.0
2017-02-21 14:40:00,276.58,276.76,276.48,276.76,2334.0,276.58,276.76,276.48,276.76,2334.0
2017-02-21 14:45:00,276.7,276.73,276.56,276.59,1300.0,276.7,276.73,276.56,276.59,1300.0
2017-02-21 14:50:00,276.75,276.88,276.65,276.88,1536.0,276.75,276.88,276.65,276.88,1536.0
2017-02-21 14:55:00,276.83,276.88,276.68,276.88,1427.0,276.83,276.88,276.68,276.88,1427.0
2017-02-21 15:00:00,276.74,276.93,276.63,276.93,3200.0,276.74,276.93,276.63,276.93,3200.0
2017-02-21 15:05:00,276.94,277.04,276.86,276.97,3298.0,276.94,277.04,276.86,276.97,3298.0
2017-02-21 15:10:00,276.9,277.18,276.81,277.18,3456.0,276.9,277.18,276.81,277.18,3456.0
2017-02-21 15:15:00,277.15,277.35,277.15,277.34,3441.0,277.15,277.35,277.15,277.34,3441.0
2017-02-21 15:20:00,277.34,277.54,277.26,277.5,2351.0,277.34,277.54,277.26,277.5,2351.0
2017-02-21 15:25:00,277.6,277.6,277.18,277.49,5514.0,277.6,277.6,277.18,277.49,5514.0
2017-02-21 15:30:00,277.51,277.55,277.35,277.51,2236.0,277.51,277.55,277.35,277.51,2236.0
2017-02-21 15:35:00,277.5,277.51,277.2,277.2,5495.0,277.5,277.51,277.2,277.2,5495.0
2017-02-21 15:40:00,277.22,277.23,277.03,277.08,6800.0,277.22,277.23,277.03,277.08,6800.0
2017-02-21 15:45:00,277.11,277.13,276.78,276.78,5188.0,277.11,277.13,276.78,276.78,5188.0
2017-02-21 15:50:00,276.85,277.41,276.8,277.35,19090.0,276.85,277.41,276.8,277.35,19090.0
2017-02-21 15:55:00,277.32,277.36,277.04,277.25,35726.0,277.32,277.36,277.04,277.25,35726.0
2017-02-22 09:30:00,277.53,278.01,277.53,277.56,4449.0,277.53,278.01,277.53,277.56,4449.0
2017-02-22 09:35:00,277.45,277.68,277.15,277.16,911.0,277.45,277.68,277.15,277.16,911.0
2017-02-22 09:40:00,277.18,277.18,277.06,277.14,500.0,277.18,277.18,277.06,277.14,500.0
2017-02-22 09:45:00,276.98,277.08,276.78,276.79,2545.0,276.98,277.08,276.78,276.79,2545.0
2017-02-22 09:50:00,276.98,276.98,276.22,276.22,500.0,276.98,276.98,276.22,276.22,500.0
2017-02-22 09:55:00,276.39,276.39,276.2,276.29,908.0,276.39,276.39,276.2,276.29,908.0
2017-02-22 10:00:00,276.12,276.47,276.01,276.28,4921.0,276.12,276.47,276.01,276.28,4921.0
2017-02-22 10:05:00,276.42,276.49,276.3,276.49,1529.0,276.42,276.49,276.3,276.49,1529.0
2017-02-22 10:10:00,276.53,276.66,276.37,276.66,2901.0,276.53,276.66,276.37,276.66,2901.0
2017-02-22 10:15:00,276.69,276.71,276.65,276.65,927.0,276.69,276.71,276.65,276.65,927.0
2017-02-22 10:20:00,276.65,276.81,276.6,276.6,988.0,276.65,276.81,276.6,276.6,988.0
2017-02-22 10:25:00,276.53,276.56,276.53,276.56,300.0,276.53,276.56,276.53,276.56,300.0
2017-02-22 10:30:00,276.51,276.51,276.24,276.24,800.0,276.51,276.51,276.24,276.24,800.0
2017-02-22 10:35:00,276.62,276.85,276.4,276.85,3575.0,276.62,276.85,276.4,276.85,3575.0
2017-02-22 10:40:00,276.84,277.08,276.74,277.07,4060.0,276.84,277.08,276.74,277.07,4060.0
2017-02-22 10:45:00,277.0,277.05,276.46,276.48,5232.0,277.0,277.05,276.46,276.48,5232.0
2017-02-22 10:50:00,276.52,276.52,276.37,276.37,600.0,276.52,276.52,276.37,276.37,600.0
2017-02-22 10:55:00,276.6,276.68,276.47,276.47,1810.0,276.6,276.68,276.47,276.47,1810.0
2017-02-22 11:00:00,276.5,276.51,276.3,276.31,2894.0,276.5,276.51,276.3,276.31,2894.0
2017-02-22 11:05:00,276.28,276.34,276.23,276.34,810.0,276.28,276.34,276.23,276.34,810.0
2017-02-22 11:10:00,276.43,276.54,276.28,276.53,2889.0,276.43,276.54,276.28,276.53,2889.0
2017-02-22 11:15:00,276.56,276.92,276.48,276.78,4440.0,276.56,276.92,276.48,276.78,4440.0
2017-02-22 11:20:00,276.93,277.13,276.83,276.93,2100.0,276.93,277.13,276.83,276.93,2100.0
2017-02-22 11:25:00,276.81,276.95,276.75,276.79,1107.0,276.81,276.95,276.75,276.79,1107.0
2017-02-22 11:30:00,276.99,276.99,276.56,276.79,1100.0,276.99,276.99,276.56,276.79,1100.0
2017-02-22 11:35:00,276.54,276.55,276.54,276.54,200.0,276.54,276.55,276.54,276.54,200.0
2017-02-22 11:40:00,276.58,276.77,276.58,276.77,1302.0,276.58,276.77,276.58,276.77,1302.0
2017-02-22 11:45:00,276.82,277.1,276.81,277.1,4314.0,276.82,277.1,276.81,277.1,4314.0
2017-02-22 11:50:00,277.06,277.06,276.56,276.69,3093.0,277.06,277.06,276.56,276.69,3093.0
2017-02-22 11:55:00,276.66,276.8,276.41,276.41,1100.0,276.66,276.8,276.41,276.41,1100.0
2017-02-22 12:00:00,276.4,276.57,276.4,276.4,1515.0,276.4,276.57,276.4,276.4,1515.0
2017-02-22 12:05:00,276.28,276.76,276.21,276.57,4100.0,276.28,276.76,276.21,276.57,4100.0
2017-02-22 12:10:00,276.75,276.84,276.69,276.76,2900.0,276.75,276.84,276.69,276.76,2900.0
2017-02-22 12:15:00,276.95,277.0,276.85,276.88,1315.0,276.95,277.0,276.85,276.88,1315.0
2017-02-22 12:20:00,276.88,276.88,276.88,276.88,0.0,276.88,276.88,276.88,276.88,0.0
2017-02-22 12:25:00,276.76,277.1,276.76,276.86,3156.0,276.76,277.1,276.76,276.86,3156.0
2017-02-22 12:30:00,276.83,277.08,276.83,276.86,700.0,276.83,277.08,276.83,276.86,700.0
2017-02-22 12:35:00,277.07,277.34,277.04,277.34,2300.0,277.07,277.34,277.04,277.34,2300.0
2017-02-22 12:40:00,277.18,277.47,277.18,277.4,2375.0,277.18,277.47,277.18,277.4,2375.0
2017-02-22 12:45:00,277.35,277.53,277.35,277.46,10051.0,277.35,277.53,277.35,277.46,10051.0
2017-02-22 12:50:00,277.56,277.61,277.44,277.48,3595.0,277.56,277.61,277.44,277.48,3595.0
2017-02-22 12:55:00,277.48,277.56,277.48,277.56,1000.0,277.48,277.56,277.48,277.56,1000.0
2017-02-22 13:00:00,277.52,277.64,277.48,277.62,3097.0,277.52,277.64,277.48,277.62,3097.0
2017-02-22 13:05:00,277.64,277.82,277.63,277.75,1400.0,277.64,277.82,277.63,277.75,1400.0
2017-02-22 13:10:00,277.83,277.98,277.83,277.98,1210.0,277.83,277.98,277.83,277.98,1210.0
2017-02-22 13:15:00,277.91,277.94,277.85,277.93,600.0,277.91,277.94,277.85,277.93,600.0
2017-02-22 13:20:00,277.82,277.9,277.47,277.47,3352.0,277.82,277.9,277.47,277.47,3352.0
2017-02-22 13:25:00,277.52,277.73,277.52,277.73,400.0,277.52,277.73,277.52,277.73,400.0
2017-02-22 13:30:00,277.72,277.95,277.72,277.84,2350.0,277.72,277.95,277.72,277.84,2350.0
2017-02-22 13:35:00,277.92,278.06,277.84,277.96,13820.0,277.92,278.06,277.84,277.96,13820.0
2017-02-22 13:40:00,277.97,278.02,277.81,277.81,1700.0,277.97,278.02,277.81,277.81,1700.0
2017-02-22 13:45:00,277.85,277.85,277.6,277.6,800.0,277.85,277.85,277.6,277.6,800.0
2017-02-22 13:50:00,277.66,277.74,277.62,277.72,1200.0,277.66,277.74,277.62,277.72,1200.0
2017-02-22 13:55:00,277.72,277.84,277.61,277.62,1528.0,277.72,277.84,277.61,277.62,1528.0
2017-02-22 14:00:00,277.6,277.74,277.58,277.58,1200.0,277.6,277.74,277.58,277.58,1200.0
2017-02-22 14:05:00,277.67,277.67,277.06,277.06,5118.0,277.67,277.67,277.06,277.06,5118.0
2017-02-22 14:10:00,277.01,277.09,276.83,276.95,2181.0,277.01,277.09,276.83,276.95,2181.0
2017-02-22 14:15:00,277.07,277.23,276.92,277.22,2115.0,277.07,277.23,276.92,277.22,2115.0
2017-02-22 14:20:00,277.2,277.2,277.07,277.07,1216.0,277.2,277.2,277.07,277.07,1216.0
2017-02-22 14:25:00,277.19,277.19,276.98,277.06,1861.0,277.19,277.19,276.98,277.06,1861.0
2017-02-22 14:30:00,277.06,277.06,276.85,276.95,500.0,277.06,277.06,276.85,276.95,500.0
2017-02-22 14:35:00,276.91,276.91,276.88,276.89,200.0,276.91,276.91,276.88,276.89,200.0
2017-02-22 14:40:00,276.89,276.89,276.62,276.7,1690.0,276.89,276.89,276.62,276.7,1690.0
2017-02-22 14:45:00,276.6,276.76,276.5,276.51,2529.0,276.6,276.76,276.5,276.51,2529.0
2017-02-22 14:50:00,276.51,276.72,276.5,276.55,5854.0,276.51,276.72,276.5,276.55,5854.0
2017-02-22 14:55:00,276.51,276.7,276.51,276.63,4715.0,276.51,276.7,276.51,276.63,4715.0
2017-02-22 15:00:00,276.57,276.72,276.57,276.72,1100.0,276.57,276.72,276.57,276.72,1100.0
2017-02-22 15:05:00,276.83,276.86,276.83,276.84,600.0,276.83,276.86,276.83,276.84,600.0
2017-02-22 15:10:00,276.96,276.97,276.83,276.87,1100.0,276.96,276.97,276.83,276.87,1100.0
2017-02-22 15:15:00,276.97,276.98,276.89,276.89,1625.0,276.97,276.98,276.89,276.89,1625.0
2017-02-22 15:20:00,276.93,276.93,276.75,276.82,600.0,276.93,276.93,276.75,276.82,600.0
2017-02-22 15:25:00,276.89,276.98,276.83,276.9,4659.0,276.89,276.98,276.83,276.9,4659.0
2017-02-22 15:30:00,276.92,276.95,276.77,276.8,5900.0,276.92,276.95,276.77,276.8,5900.0
2017-02-22 15:35:00,276.83,276.83,276.62,276.69,3300.0,276.83,276.83,276.62,276.69,3300.0
2017-02-22 15:40:00,276.71,277.09,276.71,277.09,4175.0,276.71,277.09,276.71,277.09,4175.0
2017-02-22 15:45:00,277.06,277.2,277.06,277.08,3794.0,277.06,277.2,277.06,277.08,3794.0
2017-02-22 15:50:00,277.14,277.18,277.03,277.09,5644.0,277.14,277.18,277.03,277.09,5644.0
2017-02-22 15:55:00,277.08,277.24,277.0,277.2,16329.0,277.08,277.24,277.0,277.2,16329.0
2017-02-23 09:30:00,277.82,277.99,275.8,276.1,8971.0,277.82,277.99,275.8,276.1,8971.0
2017-02-23 09:35:00,276.47,277.73,276.44,277.73,2931.0,276.47,277.73,276.44,277.73,2931.0
2017-02-23 09:40:00,277.71,277.71,276.35,276.41,5055.0,277.71,277.71,276.35,276.41,5055.0
2017-02-23 09:45:00,276.48,276.94,275.61,276.16,9203.0,276.48,276.94,275.61,276.16,9203.0
2017-02-23 09:50:00,276.14,276.56,276.14,276.56,500.0,276.14,276.56,276.14,276.56,500.0
2017-02-23 09:55:00,276.55,276.55,275.86,275.86,4567.0,276.55,276.55,275.86,275.86,4567.0
2017-02-23 10:00:00,275.91,275.91,275.49,275.55,7665.0,275.91,275.91,275.49,275.55,7665.0
2017-02-23 10:05:00,275.57,275.76,275.0,275.18,8034.0,275.57,275.76,275.0,275.18,8034.0
2017-02-23 10:10:00,275.37,275.85,275.37,275.78,5350.0,275.37,275.85,275.37,275.78,5350.0
2017-02-23 10:15:00,275.87,276.27,275.73,276.03,1778.0,275.87,276.27,275.73,276.03,1778.0
2017-02-23 10:20:00,276.04,276.04,275.4,275.4,2154.0,276.04,276.04,275.4,275.4,2154.0
2017-02-23 10:25:00,275.41,275.52,275.14,275.44,2550.0,275.41,275.52,275.14,275.44,2550.0
2017-02-23 10:30:00,275.62,276.21,275.62,276.21,1500.0,275.62,276.21,275.62,276.21,1500.0
2017-02-23 10:35:00,276.36,276.36,275.3,276.08,3900.0,276.36,276.36,275.3,276.08,3900.0
2017-02-23 10:40:00,276.03,276.03,275.78,275.78,1100.0,276.03,276.03,275.78,275.78,1100.0
2017-02-23 10:45:00,275.8,276.23,275.48,275.97,1915.0,275.8,276.23,275.48,275.97,1915.0
2017-02-23 10:50:00,276.08,276.33,275.52,275.55,5748.0,276.08,276.33,275.52,275.55,5748.0
2017-02-23 10:55:00,275.95,275.96,275.3,275.3,2800.0,275.95,275.96,275.3,275.3,2800.0
2017-02-23 11:00:00,275.25,275.35,275.1,275.14,2700.0,275.25,275.35,275.1,275.14,2700.0
2017-02-23 11:05:00,275.14,275.52,275.07,275.25,5100.0,275.14,275.52,275.07,275.25,5100.0
2017-02-23 11:10:00,275.31,275.31,274.75,274.99,7082.0,275.31,275.31,274.75,274.99,7082.0
2017-02-23 11:15:00,274.94,275.41,274.86,275.23,3582.0,274.94,275.41,274.86,275.23,3582.0
2017-02-23 11:20:00,275.24,275.27,274.85,274.98,4995.0,275.24,275.27,274.85,274.98,4995.0
2017-02-23 11:25:00,274.98,275.11,274.79,274.97,1900.0,274.98,275.11,274.79,274.97,1900.0
2017-02-23 11:30:00,274.85,274.95,274.31,274.31,10099.0,274.85,274.95,274.31,274.31,10099.0
2017-02-23 11:35:00,274.44,274.6,274.21,274.21,1760.0,274.44,274.6,274.21,274.21,1760.0
2017-02-23 11:40:00,274.03,274.59,274.03,274.5,5006.0,274.03,274.59,274.03,274.5,5006.0
2017-02-23 11:45:00,274.46,274.52,274.18,274.22,3750.0,274.46,274.52,274.18,274.22,3750.0
2017-02-23 11:50:00,274.41,274.42,274.24,274.24,2000.0,274.41,274.42,274.24,274.24,2000.0
2017-02-23 11:55:00,274.32,274.39,274.1,274.11,3292.0,274.32,274.39,274.1,274.11,3292.0
2017-02-23 12:00:00,274.11,274.29,274.07,274.28,2159.0,274.11,274.29,274.07,274.28,2159.0
2017-02-23 12:05:00,274.43,274.43,274.25,274.25,2785.0,274.43,274.43,274.25,274.25,2785.0
2017-02-23 12:10:00,274.23,274.38,274.23,274.23,4308.0,274.23,274.38,274.23,274.23,4308.0
2017-02-23 12:15:00,274.33,274.33,274.1,274.1,5502.0,274.33,274.33,274.1,274.1,5502.0
2017-02-23 12:20:00,274.19,274.31,274.13,274.25,1100.0,274.19,274.31,274.13,274.25,1100.0
2017-02-23 12:25:00,274.13,274.27,274.09,274.17,1423.0,274.13,274.27,274.09,274.17,1423.0
2017-02-23 12:30:00,274.24,274.47,274.22,274.42,5171.0,274.24,274.47,274.22,274.42,5171.0
2017-02-23 12:35:00,274.42,274.63,274.42,274.56,3000.0,274.42,274.63,274.42,274.56,3000.0
2017-02-23 12:40:00,274.64,274.64,274.44,274.47,2454.0,274.64,274.64,274.44,274.47,2454.0
2017-02-23 12:45:00,274.4,274.55,274.38,274.54,600.0,274.4,274.55,274.38,274.54,600.0
2017-02-23 12:50:00,274.5,274.63,274.4,274.4,3050.0,274.5,274.63,274.4,274.4,3050.0
2017-02-23 12:55:00,274.48,274.53,274.33,274.34,9428.0,274.48,274.53,274.33,274.34,9428.0
2017-02-23 13:00:00,274.26,274.45,274.26,274.36,1900.0,274.26,274.45,274.26,274.36,1900.0
2017-02-23 13:05:00,274.43,274.48,274.28,274.47,4500.0,274.43,274.48,274.28,274.47,4500.0
2017-02-23 13:10:00,274.47,274.91,274.45,274.91,5600.0,274.47,274.91,274.45,274.91,5600.0
2017-02-23 13:15:00,274.76,274.76,274.46,274.68,2361.0,274.76,274.76,274.46,274.68,2361.0
2017-02-23 13:20:00,274.66,274.66,274.59,274.63,1584.0,274.66,274.66,274.59,274.63,1584.0
2017-02-23 13:25:00,274.64,274.77,274.64,274.72,500.0,274.64,274.77,274.64,274.72,500.0
2017-02-23 13:30:00,274.66,274.7,274.57,274.68,1510.0,274.66,274.7,274.57,274.68,1510.0
2017-02-23 13:35:00,274.69,275.02,274.66,275.02,1800.0,274.69,275.02,274.66,275.02,1800.0
2017-02-23 13:40:00,275.03,275.14,274.89,274.98,2146.0,275.03,275.14,274.89,274.98,2146.0
2017-02-23 13:45:00,274.96,275.09,274.96,275.01,2521.0,274.96,275.09,274.96,275.01,2521.0
2017-02-23 13:50:00,274.99,275.02,274.88,274.88,1500.0,274.99,275.02,274.88,274.88,1500.0
2017-02-23 13:55:00,274.86,274.91,274.7,274.82,2500.0,274.86,274.91,274.7,274.82,2500.0
2017-02-23 14:00:00,274.84,274.96,274.83,274.96,1750.0,274.84,274.96,274.83,274.96,1750.0
2017-02-23 14:05:00,274.8,274.88,274.79,274.82,1224.0,274.8,274.88,274.79,274.82,1224.0
2017-02-23 14:10:00,274.84,274.97,274.84,274.95,2432.0,274.84,274.97,274.84,274.95,2432.0
2017-02-23 14:15:00,274.95,275.05,274.88,274.88,5100.0,274.95,275.05,274.88,274.88,5100.0
2017-02-23 14:20:00,274.8,275.01,274.72,275.01,2600.0,274.8,275.01,274.72,275.01,2600.0
2017-02-23 14:25:00,275.06,275.26,275.06,275.06,3950.0,275.06,275.26,275.06,275.06,3950.0
2017-02-23 14:30:00,275.15,275.15,274.96,275.02,4200.0,275.15,275.15,274.96,275.02,4200.0
2017-02-23 14:35:00,275.03,275.11,274.99,275.06,4974.0,275.03,275.11,274.99,275.06,4974.0
2017-02-23 14:40:00,275.13,275.15,274.97,275.06,3000.0,275.13,275.15,274.97,275.06,3000.0
2017-02-23 14:45:00,275.08,275.37,275.05,275.35,2500.0,275.08,275.37,275.05,275.35,2500.0
2017-02-23 14:50:00,275.37,275.52,275.19,275.22,5100.0,275.37,275.52,275.19,275.22,5100.0
2017-02-23 14:55:00,275.24,275.26,275.16,275.25,2665.0,275.24,275.26,275.16,275.25,2665.0
2017-02-23 15:00:00,275.22,275.31,274.91,274.91,2573.0,275.22,275.31,274.91,274.91,2573.0
2017-02-23 15:05:00,275.04,275.04,274.87,274.92,1700.0,275.04,275.04,274.87,274.92,1700.0
2017-02-23 15:10:00,275.03,275.13,274.89,275.03,2078.0,275.03,275.13,274.89,275.03,2078.0
2017-02-23 15:15:00,275.06,275.15,275.03,275.04,1600.0,275.06,275.15,275.03,275.04,1600.0
2017-02-23 15:20:00,275.03,275.12,274.91,274.97,4850.0,275.03,275.12,274.91,274.97,4850.0
2017-02-23 15:25:00,275.04,275.06,274.58,274.66,2922.0,275.04,275.06,274.58,274.66,2922.0
2017-02-23 15:30:00,274.49,274.83,274.32,274.32,4310.0,274.49,274.83,274.32,274.32,4310.0
2017-02-23 15:35:00,274.34,274.36,273.73,274.36,13921.0,274.34,274.36,273.73,274.36,13921.0
2017-02-23 15:40:00,274.37,274.68,274.16,274.35,10598.0,274.37,274.68,274.16,274.35,10598.0
2017-02-23 15:45:00,274.43,274.83,274.43,274.67,14305.0,274.43,274.83,274.43,274.67,14305.0
2017-02-23 15:50:00,274.78,274.94,274.61,274.71,19710.0,274.78,274.94,274.61,274.71,19710.0
2017-02-23 15:55:00,274.78,274.78,274.2,274.6,38712.0,274.78,274.78,274.2,274.6,38712.0
2017-02-24 09:30:00,274.19,274.82,272.52,274.31,11731.0,274.19,274.82,272.52,274.31,11731.0
2017-02-24 09:35:00,274.04,275.0,274.04,274.51,7691.0,274.04,275.0,274.04,274.51,7691.0
2017-02-24 09:40:00,274.58,274.86,274.24,274.24,5929.0,274.58,274.86,274.24,274.24,5929.0
2017-02-24 09:45:00,274.57,275.13,274.57,274.95,9206.0,274.57,275.13,274.57,274.95,9206.0
2017-02-24 09:50:00,275.24,275.24,274.28,274.29,1750.0,275.24,275.24,274.28,274.29,1750.0
2017-02-24 09:55:00,274.1,274.7,274.1,274.36,2910.0,274.1,274.7,274.1,274.36,2910.0
2017-02-24 10:00:00,274.69,274.84,274.35,274.39,5899.0,274.69,274.84,274.35,274.39,5899.0
2017-02-24 10:05:00,274.53,274.58,274.21,274.56,1550.0,274.53,274.58,274.21,274.56,1550.0
2017-02-24 10:10:00,274.53,274.53,274.07,274.19,2500.0,274.53,274.53,274.07,274.19,2500.0
2017-02-24 10:15:00,274.37,274.71,274.31,274.71,2530.0,274.37,274.71,274.31,274.71,2530.0
2017-02-24 10:20:00,274.73,274.83,274.16,274.64,23231.0,274.73,274.83,274.16,274.64,23231.0
2017-02-24 10:25:00,274.46,274.65,274.4,274.55,800.0,274.46,274.65,274.4,274.55,800.0
2017-02-24 10:30:00,274.73,275.67,274.6,275.52,2700.0,274.73,275.67,274.6,275.52,2700.0
2017-02-24 10:35:00,275.69,275.97,275.53,275.53,9850.0,275.69,275.97,275.53,275.53,9850.0
2017-02-24 10:40:00,275.56,275.57,275.27,275.46,13472.0,275.56,275.57,275.27,275.46,13472.0
2017-02-24 10:45:00,275.44,275.5,275.03,275.12,6753.0,275.44,275.5,275.03,275.12,6753.0
2017-02-24 10:50:00,275.19,275.6,275.19,275.55,4485.0,275.19,275.6,275.19,275.55,4485.0
2017-02-24 10:55:00,275.38,275.39,274.87,274.87,2100.0,275.38,275.39,274.87,274.87,2100.0
2017-02-24 11:00:00,274.8,275.59,274.59,275.47,2954.0,274.8,275.59,274.59,275.47,2954.0
2017-02-24 11:05:00,275.61,275.61,275.28,275.32,2967.0,275.61,275.61,275.28,275.32,2967.0
2017-02-24 11:10:00,275.32,275.44,274.97,274.97,2595.0,275.32,275.44,274.97,274.97,2595.0
2017-02-24 11:15:00,275.04,275.21,274.99,275.21,500.0,275.04,275.21,274.99,275.21,500.0
2017-02-24 11:20:00,275.15,275.43,275.15,275.42,2500.0,275.15,275.43,275.15,275.42,2500.0
2017-02-24 11:25:00,275.34,275.49,275.26,275.38,2121.0,275.34,275.49,275.26,275.38,2121.0
2017-02-24 11:30:00,275.48,275.48,275.15,275.19,3100.0,275.48,275.48,275.15,275.19,3100.0
2017-02-24 11:35:00,275.23,275.23,274.99,275.06,1100.0,275.23,275.23,274.99,275.06,1100.0
2017-02-24 11:40:00,275.05,275.23,275.05,275.23,1800.0,275.05,275.23,275.05,275.23,1800.0
2017-02-24 11:45:00,275.08,275.34,275.08,275.34,1621.0,275.08,275.34,275.08,275.34,1621.0
2017-02-24 11:50:00,275.34,275.42,275.15,275.24,2700.0,275.34,275.42,275.15,275.24,2700.0
2017-02-24 11:55:00,275.37,275.43,275.25,275.43,3000.0,275.37,275.43,275.25,275.43,3000.0
2017-02-24 12:00:00,275.43,276.28,275.41,276.19,16056.0,275.43,276.28,275.41,276.19,16056.0
2017-02-24 12:05:00,276.09,276.93,276.06,276.68,18532.0,276.09,276.93,276.06,276.68,18532.0
2017-02-24 12:10:00,276.85,277.25,276.82,277.06,11288.0,276.85,277.25,276.82,277.06,11288.0
2017-02-24 12:15:00,277.01,277.1,276.48,276.48,3948.0,277.01,277.1,276.48,276.48,3948.0
2017-02-24 12:20:00,276.49,276.73,276.37,276.73,1600.0,276.49,276.73,276.37,276.73,1600.0
2017-02-24 12:25:00,276.84,276.97,276.73,276.94,1300.0,276.84,276.97,276.73,276.94,1300.0
2017-02-24 12:30:00,277.0,277.25,276.94,277.03,7444.0,277.0,277.25,276.94,277.03,7444.0
2017-02-24 12:35:00,277.0,277.16,277.0,277.16,610.0,277.0,277.16,277.0,277.16,610.0
2017-02-24 12:40:00,277.14,277.14,276.93,277.01,600.0,277.14,277.14,276.93,277.01,600.0
2017-02-24 12:45:00,277.1,277.25,276.92,277.13,8710.0,277.1,277.25,276.92,277.13,8710.0
2017-02-24 12:50:00,277.24,277.25,276.75,276.75,5660.0,277.24,277.25,276.75,276.75,5660.0
2017-02-24 12:55:00,276.54,276.89,276.42,276.89,1977.0,276.54,276.89,276.42,276.89,1977.0
2017-02-24 13:00:00,276.79,276.99,276.29,276.29,1377.0,276.79,276.99,276.29,276.29,1377.0
2017-02-24 13:05:00,276.41,276.41,276.31,276.31,316.0,276.41,276.41,276.31,276.31,316.0
2017-02-24 13:10:00,276.08,276.4,275.94,276.23,2208.0,276.08,276.4,275.94,276.23,2208.0
2017-02-24 13:15:00,276.04,276.27,275.7,276.17,2451.0,276.04,276.27,275.7,276.17,2451.0
2017-02-24 13:20:00,276.15,276.49,276.13,276.19,4181.0,276.15,276.49,276.13,276.19,4181.0
2017-02-24 13:25:00,276.46,276.46,276.18,276.18,200.0,276.46,276.46,276.18,276.18,200.0
2017-02-24 13:30:00,276.34,276.47,276.34,276.46,822.0,276.34,276.47,276.34,276.46,822.0
2017-02-24 13:35:00,276.47,276.52,276.47,276.52,700.0,276.47,276.52,276.47,276.52,700.0
2017-02-24 13:40:00,276.55,276.9,276.54,276.84,2865.0,276.55,276.9,276.54,276.84,2865.0
2017-02-24 13:45:00,277.0,277.04,276.76,276.8,1800.0,277.0,277.04,276.76,276.8,1800.0
2017-02-24 13:50:00,276.95,276.96,276.82,276.82,1036.0,276.95,276.96,276.82,276.82,1036.0
2017-02-24 13:55:00,277.05,277.24,276.98,277.09,6562.0,277.05,277.24,276.98,277.09,6562.0
2017-02-24 14:00:00,277.25,277.26,277.03,277.03,1400.0,277.25,277.26,277.03,277.03,1400.0
2017-02-24 14:05:00,277.04,277.04,276.77,276.93,1300.0,277.04,277.04,276.77,276.93,1300.0
2017-02-24 14:10:00,276.75,276.81,276.63,276.64,1200.0,276.75,276.81,276.63,276.64,1200.0
2017-02-24 14:15:00,276.59,276.8,276.59,276.76,1800.0,276.59,276.8,276.59,276.76,1800.0
2017-02-24 14:20:00,276.73,276.73,276.63,276.65,800.0,276.73,276.73,276.63,276.65,800.0
2017-02-24 14:25:00,276.51,276.71,276.51,276.66,1804.0,276.51,276.71,276.51,276.66,1804.0
2017-02-24 14:30:00,276.6,276.79,276.41,276.53,7207.0,276.6,276.79,276.41,276.53,7207.0
2017-02-24 14:35:00,276.41,276.71,276.4,276.71,2160.0,276.41,276.71,276.4,276.71,2160.0
2017-02-24 14:40:00,276.65,277.12,276.65,277.12,2200.0,276.65,277.12,276.65,277.12,2200.0
2017-02-24 14:45:00,277.12,277.2,276.73,276.95,3604.0,277.12,277.2,276.73,276.95,3604.0
2017-02-24 14:50:00,276.83,276.97,276.69,276.97,3266.0,276.83,276.97,276.69,276.97,3266.0
2017-02-24 14:55:00,277.01,277.05,276.98,277.05,1100.0,277.01,277.05,276.98,277.05,1100.0
2017-02-24 15:00:00,276.94,276.94,276.34,276.34,1200.0,276.94,276.94,276.34,276.34,1200.0
2017-02-24 15:05:00,276.36,276.5,276.0,276.19,3094.0,276.36,276.5,276.0,276.19,3094.0
2017-02-24 15:10:00,276.08,276.09,275.54,275.7,7085.0,276.08,276.09,275.54,275.7,7085.0
2017-02-24 15:15:00,275.48,275.48,275.23,275.32,1853.0,275.48,275.48,275.23,275.32,1853.0
2017-02-24 15:20:00,275.26,275.83,275.25,275.55,4210.0,275.26,275.83,275.25,275.55,4210.0
2017-02-24 15:25:00,275.71,275.8,275.58,275.8,2567.0,275.71,275.8,275.58,275.8,2567.0
2017-02-24 15:30:00,275.8,275.99,275.79,275.96,1700.0,275.8,275.99,275.79,275.96,1700.0
2017-02-24 15:35:00,275.91,276.23,275.87,276.21,6890.0,275.91,276.23,275.87,276.21,6890.0
2017-02-24 15:40:00,276.13,276.41,276.11,276.33,2149.0,276.13,276.41,276.11,276.33,2149.0
2017-02-24 15:45:00,276.25,276.4,276.09,276.28,7270.0,276.25,276.4,276.09,276.28,7270.0
2017-02-24 15:50:00,276.32,276.66,276.32,276.38,8902.0,276.32,276.66,276.32,276.38,8902.0
2017-02-24 15:55:00,276.43,276.49,276.2,276.35,24008.0,276.43,276.49,276.2,276.35,24008.0
2017-02-27 09:30:00,277.0,277.61,277.0,277.26,9407.0,277.0,277.61,277.0,277.26,9407.0
2017-02-27 09:35:00,277.28,277.38,276.51,276.54,5170.0,277.28,277.38,276.51,276.54,5170.0
2017-02-27 09:40:00,276.45,276.9,276.43,276.62,2528.0,276.45,276.9,276.43,276.62,2528.0
2017-02-27 09:45:00,276.93,277.24,276.7,276.88,11052.0,276.93,277.24,276.7,276.88,11052.0
2017-02-27 09:50:00,276.96,277.06,276.7,276.81,5677.0,276.96,277.06,276.7,276.81,5677.0
2017-02-27 09:55:00,276.84,277.04,276.58,277.04,2460.0,276.84,277.04,276.58,277.04,2460.0
2017-02-27 10:00:00,277.05,277.2,276.91,277.09,8300.0,277.05,277.2,276.91,277.09,8300.0
2017-02-27 10:05:00,276.95,277.06,276.52,277.06,10010.0,276.95,277.06,276.52,277.06,10010.0
2017-02-27 10:10:00,277.12,277.3,276.94,277.12,3721.0,277.12,277.3,276.94,277.12,3721.0
2017-02-27 10:15:00,277.16,277.27,277.01,277.01,5300.0,277.16,277.27,277.01,277.01,5300.0
2017-02-27 10:20:00,277.03,277.41,277.03,277.13,5067.0,277.03,277.41,277.03,277.13,5067.0
2017-02-27 10:25:00,277.21,277.24,277.06,277.19,4200.0,277.21,277.24,277.06,277.19,4200.0
2017-02-27 10:30:00,277.22,277.34,277.22,277.24,1600.0,277.22,277.34,277.22,277.24,1600.0
2017-02-27 10:35:00,277.21,277.21,276.7,276.7,5800.0,277.21,277.21,276.7,276.7,5800.0
2017-02-27 10:40:00,276.85,277.06,276.84,277.0,1500.0,276.85,277.06,276.84,277.0,1500.0
2017-02-27 10:45:00,276.83,277.45,276.83,277.28,4065.0,276.83,277.45,276.83,277.28,4065.0
2017-02-27 10:50:00,277.32,277.32,277.12,277.14,1600.0,277.32,277.32,277.12,277.14,1600.0
2017-02-27 10:55:00,277.19,277.36,277.18,277.18,1301.0,277.19,277.36,277.18,277.18,1301.0
2017-02-27 11:00:00,277.2,277.27,277.16,277.27,400.0,277.2,277.27,277.16,277.27,400.0
2017-02-27 11:05:00,277.18,277.18,277.01,277.02,1700.0,277.18,277.18,277.01,277.02,1700.0
2017-02-27 11:10:00,277.09,277.09,276.67,276.72,1300.0,277.09,277.09,276.67,276.72,1300.0
2017-02-27 11:15:00,276.8,277.16,276.7,277.16,1800.0,276.8,277.16,276.7,277.16,1800.0
2017-02-27 11:20:00,277.08,277.17,276.97,277.08,2675.0,277.08,277.17,276.97,277.08,2675.0
2017-02-27 11:25:00,277.11,277.11,276.63,276.63,1900.0,277.11,277.11,276.63,276.63,1900.0
2017-02-27 11:30:00,276.86,276.93,276.63,276.63,1700.0,276.86,276.93,276.63,276.63,1700.0
2017-02-27 11:35:00,276.71,276.88,276.66,276.88,1683.0,276.71,276.88,276.66,276.88,1683.0
2017-02-27 11:40:00,276.87,277.12,276.87,277.0,2300.0,276.87,277.12,276.87,277.0,2300.0
2017-02-27 11:45:00,277.0,277.02,276.88,276.9,1270.0,277.0,277.02,276.88,276.9,1270.0
2017-02-27 11:50:00,276.78,276.89,276.53,276.79,16808.0,276.78,276.89,276.53,276.79,16808.0
2017-02-27 11:55:00,276.81,276.81,276.1,276.1,2735.0,276.81,276.81,276.1,276.1,2735.0
2017-02-27 12:00:00,276.14,276.28,276.06,276.23,2530.0,276.14,276.28,276.06,276.23,2530.0
2017-02-27 12:05:00,276.22,276.5,276.22,276.31,900.0,276.22,276.5,276.22,276.31,900.0
2017-02-27 12:10:00,276.32,276.68,276.31,276.68,2650.0,276.32,276.68,276.31,276.68,2650.0
2017-02-27 12:15:00,276.69,276.7,276.49,276.53,4277.0,276.69,276.7,276.49,276.53,4277.0
2017-02-27 12:20:00,276.3,276.5,276.23,276.23,6719.0,276.3,276.5,276.23,276.23,6719.0
2017-02-27 12:25:00,276.3,276.34,276.08,276.15,1392.0,276.3,276.34,276.08,276.15,1392.0
2017-02-27 12:30:00,276.12,276.29,276.11,276.2,1000.0,276.12,276.29,276.11,276.2,1000.0
2017-02-27 12:35:00,276.24,276.34,276.15,276.26,1736.0,276.24,276.34,276.15,276.26,1736.0
2017-02-27 12:40:00,276.34,276.5,276.33,276.5,800.0,276.34,276.5,276.33,276.5,800.0
2017-02-27 12:45:00,276.43,276.53,276.14,276.34,3500.0,276.43,276.53,276.14,276.34,3500.0
2017-02-27 12:50:00,276.28,276.32,276.06,276.16,3300.0,276.28,276.32,276.06,276.16,3300.0
2017-02-27 12:55:00,276.08,276.23,276.08,276.23,2300.0,276.08,276.23,276.08,276.23,2300.0
2017-02-27 13:00:00,276.2,276.32,276.06,276.23,6975.0,276.2,276.32,276.06,276.23,6975.0
2017-02-27 13:05:00,276.3,276.44,276.29,276.3,900.0,276.3,276.44,276.29,276.3,900.0
2017-02-27 13:10:00,276.39,276.44,276.36,276.36,1205.0,276.39,276.44,276.36,276.36,1205.0
2017-02-27 13:15:00,276.34,276.38,276.28,276.33,800.0,276.34,276.38,276.28,276.33,800.0
2017-02-27 13:20:00,276.35,276.5,276.3,276.37,1734.0,276.35,276.5,276.3,276.37,1734.0
2017-02-27 13:25:00,276.45,276.63,276.35,276.63,4257.0,276.45,276.63,276.35,276.63,4257.0
2017-02-27 13:30:00,276.47,276.49,276.26,276.26,3963.0,276.47,276.49,276.26,276.26,3963.0
2017-02-27 13:35:00,276.27,276.27,276.27,276.27,100.0,276.27,276.27,276.27,276.27,100.0
2017-02-27 13:40:00,276.11,276.2,276.04,276.06,3726.0,276.11,276.2,276.04,276.06,3726.0
2017-02-27 13:45:00,276.1,276.28,276.08,276.27,2420.0,276.1,276.28,276.08,276.27,2420.0
2017-02-27 13:50:00,276.27,276.33,276.21,276.31,2100.0,276.27,276.33,276.21,276.31,2100.0
2017-02-27 13:55:00,276.34,276.48,276.16,276.16,2246.0,276.34,276.48,276.16,276.16,2246.0
2017-02-27 14:00:00,276.39,276.41,276.17,276.27,2042.0,276.39,276.41,276.17,276.27,2042.0
2017-02-27 14:05:00,276.31,276.39,276.29,276.29,1380.0,276.31,276.39,276.29,276.29,1380.0
2017-02-27 14:10:00,276.27,276.28,276.24,276.24,600.0,276.27,276.28,276.24,276.24,600.0
2017-02-27 14:15:00,276.14,276.14,276.06,276.11,950.0,276.14,276.14,276.06,276.11,950.0
2017-02-27 14:20:00,276.19,276.21,276.13,276.16,2000.0,276.19,276.21,276.13,276.16,2000.0
2017-02-27 14:25:00,276.34,276.54,276.18,276.38,6264.0,276.34,276.54,276.18,276.38,6264.0
2017-02-27 14:30:00,276.46,276.51,276.3,276.35,4400.0,276.46,276.51,276.3,276.35,4400.0
2017-02-27 14:35:00,276.37,276.5,276.29,276.29,3000.0,276.37,276.5,276.29,276.29,3000.0
2017-02-27 14:40:00,276.34,276.34,276.23,276.3,500.0,276.34,276.34,276.23,276.3,500.0
2017-02-27 14:45:00,276.2,276.2,275.83,275.9,1875.0,276.2,276.2,275.83,275.9,1875.0
2017-02-27 14:50:00,275.91,275.93,275.73,275.78,2100.0,275.91,275.93,275.73,275.78,2100.0
2017-02-27 14:55:00,275.88,275.88,275.69,275.69,1400.0,275.88,275.88,275.69,275.69,1400.0
2017-02-27 15:00:00,275.65,275.93,275.63,275.82,3300.0,275.65,275.93,275.63,275.82,3300.0
2017-02-27 15:05:00,275.83,276.04,275.8,275.93,1202.0,275.83,276.04,275.8,275.93,1202.0
2017-02-27 15:10:00,276.01,276.08,275.83,275.95,3406.0,276.01,276.08,275.83,275.95,3406.0
2017-02-27 15:15:00,276.06,276.07,275.77,275.95,3400.0,276.06,276.07,275.77,275.95,3400.0
2017-02-27 15:20:00,275.92,276.05,275.81,275.99,4476.0,275.92,276.05,275.81,275.99,4476.0
2017-02-27 15:25:00,276.05,276.05,275.86,275.86,3100.0,276.05,276.05,275.86,275.86,3100.0
2017-02-27 15:30:00,275.88,275.99,275.69,275.85,2300.0,275.88,275.99,275.69,275.85,2300.0
2017-02-27 15:35:00,275.84,275.91,275.72,275.91,2917.0,275.84,275.91,275.72,275.91,2917.0
2017-02-27 15:40:00,275.98,276.07,275.94,275.94,5038.0,275.98,276.07,275.94,275.94,5038.0
2017-02-27 15:45:00,275.99,275.99,275.71,275.72,3820.0,275.99,275.99,275.71,275.72,3820.0
2017-02-27 15:50:00,275.71,275.81,275.65,275.65,14034.0,275.71,275.81,275.65,275.65,14034.0
2017-02-27 15:55:00,275.64,275.83,275.58,275.68,28500.0,275.64,275.83,275.58,275.68,28500.0
2017-02-28 09:30:00,275.35,276.35,274.99,275.33,8830.0,275.35,276.35,274.99,275.33,8830.0
2017-02-28 09:35:00,275.33,275.36,274.43,274.57,8665.0,275.33,275.36,274.43,274.57,8665.0
2017-02-28 09:40:00,274.14,274.38,274.11,274.2,2000.0,274.14,274.38,274.11,274.2,2000.0
2017-02-28 09:45:00,274.08,274.69,273.72,273.79,2375.0,274.08,274.69,273.72,273.79,2375.0
2017-02-28 09:50:00,273.74,274.05,273.25,273.72,11532.0,273.74,274.05,273.25,273.72,11532.0
2017-02-28 09:55:00,273.95,274.48,273.9,273.9,5803.0,273.95,274.48,273.9,273.9,5803.0
2017-02-28 10:00:00,274.22,274.22,273.75,273.84,2117.0,274.22,274.22,273.75,273.84,2117.0
2017-02-28 10:05:00,274.02,274.02,273.52,273.93,2052.0,274.02,274.02,273.52,273.93,2052.0
2017-02-28 10:10:00,273.72,274.27,273.71,274.27,2010.0,273.72,274.27,273.71,274.27,2010.0
2017-02-28 10:15:00,274.63,274.78,274.31,274.31,1200.0,274.63,274.78,274.31,274.31,1200.0
2017-02-28 10:20:00,274.4,274.7,274.35,274.69,800.0,274.4,274.7,274.35,274.69,800.0
2017-02-28 10:25:00,274.84,275.08,274.68,275.02,6697.0,274.84,275.08,274.68,275.02,6697.0
2017-02-28 10:30:00,275.08,275.08,274.29,274.3,2191.0,275.08,275.08,274.29,274.3,2191.0
2017-02-28 10:35:00,274.32,274.47,274.22,274.47,2133.0,274.32,274.47,274.22,274.47,2133.0
2017-02-28 10:40:00,274.67,274.82,274.67,274.81,301.0,274.67,274.82,274.67,274.81,301.0
2017-02-28 10:45:00,274.63,274.64,274.4,274.51,2659.0,274.63,274.64,274.4,274.51,2659.0
2017-02-28 10:50:00,274.53,274.68,274.53,274.68,300.0,274.53,274.68,274.53,274.68,300.0
2017-02-28 10:55:00,274.73,274.99,274.68,274.88,3600.0,274.73,274.99,274.68,274.88,3600.0
2017-02-28 11:00:00,274.94,274.95,274.94,274.94,100.0,274.94,274.95,274.94,274.94,100.0
2017-02-28 11:05:00,274.88,274.95,274.71,274.71,3100.0,274.88,274.95,274.71,274.71,3100.0
2017-02-28 11:10:00,274.75,274.81,274.63,274.7,1744.0,274.75,274.81,274.63,274.7,1744.0
2017-02-28 11:15:00,274.62,274.62,274.52,274.52,700.0,274.62,274.62,274.52,274.52,700.0
2017-02-28 11:20:00,274.63,274.92,274.6,274.92,817.0,274.63,274.92,274.6,274.92,817.0
2017-02-28 11:25:00,275.09,275.33,275.08,275.31,1405.0,275.09,275.33,275.08,275.31,1405.0
2017-02-28 11:30:00,275.15,275.15,274.59,274.6,1600.0,275.15,275.15,274.59,274.6,1600.0
2017-02-28 11:35:00,274.76,274.77,274.6,274.75,1737.0,274.76,274.77,274.6,274.75,1737.0
2017-02-28 11:40:00,274.74,274.84,274.59,274.84,1389.0,274.74,274.84,274.59,274.84,1389.0
2017-02-28 11:45:00,274.84,275.08,274.72,274.83,5365.0,274.84,275.08,274.72,274.83,5365.0
2017-02-28 11:50:00,274.83,274.89,274.72,274.72,1700.0,274.83,274.89,274.72,274.72,1700.0
2017-02-28 11:55:00,274.86,274.86,274.74,274.75,1000.0,274.86,274.86,274.74,274.75,1000.0
2017-02-28 12:00:00,274.82,274.82,274.78,274.78,200.0,274.82,274.82,274.78,274.78,200.0
2017-02-28 12:05:00,274.75,274.82,274.46,274.5,2000.0,274.75,274.82,274.46,274.5,2000.0
2017-02-28 12:10:00,274.49,274.49,274.23,274.23,4508.0,274.49,274.49,274.23,274.23,4508.0
2017-02-28 12:15:00,274.31,274.4,274.25,274.28,1800.0,274.31,274.4,274.25,274.28,1800.0
2017-02-28 12:20:00,274.22,274.3,274.0,274.0,1900.0,274.22,274.3,274.0,274.0,1900.0
2017-02-28 12:25:00,274.01,274.18,273.77,274.01,1017.0,274.01,274.18,273.77,274.01,1017.0
2017-02-28 12:30:00,274.0,274.11,273.91,274.06,1100.0,274.0,274.11,273.91,274.06,1100.0
2017-02-28 12:35:00,274.08,274.08,273.8,273.82,1100.0,274.08,274.08,273.8,273.82,1100.0
2017-02-28 12:40:00,273.81,273.95,273.72,273.8,14513.0,273.81,273.95,273.72,273.8,14513.0
2017-02-28 12:45:00,273.75,274.01,273.73,273.73,4235.0,273.75,274.01,273.73,273.73,4235.0
2017-02-28 12:50:00,273.73,273.92,273.73,273.9,1300.0,273.73,273.92,273.73,273.9,1300.0
2017-02-28 12:55:00,273.88,273.88,273.6,273.8,1100.0,273.88,273.88,273.6,273.8,1100.0
2017-02-28 13:00:00,273.61,273.65,273.6,273.6,400.0,273.61,273.65,273.6,273.6,400.0
2017-02-28 13:05:00,273.74,273.85,273.65,273.84,1431.0,273.74,273.85,273.65,273.84,1431.0
2017-02-28 13:10:00,273.77,273.77,273.69,273.7,1600.0,273.77,273.77,273.69,273.7,1600.0
2017-02-28 13:15:00,273.71,273.9,273.7,273.83,1511.0,273.71,273.9,273.7,273.83,1511.0
2017-02-28 13:20:00,273.83,273.91,273.66,273.91,1875.0,273.83,273.91,273.66,273.91,1875.0
2017-02-28 13:25:00,273.95,273.95,273.75,273.75,600.0,273.95,273.95,273.75,273.75,600.0
2017-02-28 13:30:00,273.65,273.65,273.61,273.61,600.0,273.65,273.65,273.61,273.61,600.0
2017-02-28 13:35:00,273.61,273.72,273.46,273.46,4377.0,273.61,273.72,273.46,273.46,4377.0
2017-02-28 13:40:00,273.47,273.66,273.42,273.5,1066.0,273.47,273.66,273.42,273.5,1066.0
2017-02-28 13:45:00,273.6,273.65,273.47,273.47,1678.0,273.6,273.65,273.47,273.47,1678.0
2017-02-28 13:50:00,273.38,273.52,273.29,273.52,800.0,273.38,273.52,273.29,273.52,800.0
2017-02-28 13:55:00,273.34,273.53,273.28,273.53,1300.0,273.34,273.53,273.28,273.53,1300.0
2017-02-28 14:00:00,273.6,273.68,273.36,273.47,4916.0,273.6,273.68,273.36,273.47,4916.0
2017-02-28 14:05:00,273.56,273.56,273.1,273.22,2587.0,273.56,273.56,273.1,273.22,2587.0
2017-02-28 14:10:00,273.25,273.25,273.09,273.11,1898.0,273.25,273.25,273.09,273.11,1898.0
2017-02-28 14:15:00,273.15,273.18,273.07,273.11,960.0,273.15,273.18,273.07,273.11,960.0
2017-02-28 14:20:00,273.07,273.08,272.73,272.95,2016.0,273.07,273.08,272.73,272.95,2016.0
2017-02-28 14:25:00,272.97,273.12,272.77,273.09,6583.0,272.97,273.12,272.77,273.09,6583.0
2017-02-28 14:30:00,273.15,273.18,272.91,273.18,5100.0,273.15,273.18,272.91,273.18,5100.0
2017-02-28 14:35:00,273.26,273.26,273.06,273.26,1200.0,273.26,273.26,273.06,273.26,1200.0
2017-02-28 14:40:00,273.26,273.26,273.01,273.13,3865.0,273.26,273.26,273.01,273.13,3865.0
2017-02-28 14:45:00,273.22,273.51,273.22,273.51,925.0,273.22,273.51,273.22,273.51,925.0
2017-02-28 14:50:00,273.48,273.48,273.23,273.26,1505.0,273.48,273.48,273.23,273.26,1505.0
2017-02-28 14:55:00,273.18,273.18,272.8,273.15,2582.0,273.18,273.18,272.8,273.15,2582.0
2017-02-28 15:00:00,273.16,273.3,272.89,273.03,3976.0,273.16,273.3,272.89,273.03,3976.0
2017-02-28 15:05:00,272.88,273.04,272.88,272.99,2099.0,272.88,273.04,272.88,272.99,2099.0
2017-02-28 15:10:00,273.06,273.17,273.05,273.1,2240.0,273.06,273.17,273.05,273.1,2240.0
2017-02-28 15:15:00,273.03,273.13,272.86,272.86,2350.0,273.03,273.13,272.86,272.86,2350.0
2017-02-28 15:20:00,272.83,273.04,272.78,272.78,1500.0,272.83,273.04,272.78,272.78,1500.0
2017-02-28 15:25:00,272.82,273.07,272.82,272.98,4100.0,272.82,273.07,272.82,272.98,4100.0
2017-02-28 15:30:00,273.01,273.05,272.9,272.95,3700.0,273.01,273.05,272.9,272.95,3700.0
2017-02-28 15:35:00,272.86,273.11,272.86,273.0,12351.0,272.86,273.11,272.86,273.0,12351.0
2017-02-28 15:40:00,272.96,273.19,272.95,273.11,3709.0,272.96,273.19,272.95,273.11,3709.0
2017-02-28 15:45:00,273.11,273.21,272.88,272.94,9507.0,273.11,273.21,272.88,272.94,9507.0
2017-02-28 15:50:00,272.96,273.42,272.96,273.33,10230.0,272.96,273.42,272.96,273.33,10230.0
2017-02-28 15:55:00,273.32,273.62,273.26,273.42,32471.0,273.32,273.62,273.26,273.42,32471.0
2017-03-01 09:30:00,276.59,277.78,276.03,276.63,10667.0,276.59,277.78,276.03,276.63,10667.0
2017-03-01 09:35:00,276.51,276.51,275.86,275.92,4200.0,276.51,276.51,275.86,275.92,4200.0
2017-03-01 09:40:00,275.66,275.66,274.46,274.46,6375.0,275.66,275.66,274.46,274.46,6375.0
2017-03-01 09:45:00,274.71,275.67,274.63,275.67,8903.0,274.71,275.67,274.63,275.67,8903.0
2017-03-01 09:50:00,275.67,276.3,274.63,274.91,13432.0,275.67,276.3,274.63,274.91,13432.0
2017-03-01 09:55:00,275.26,275.36,275.1,275.36,1800.0,275.26,275.36,275.1,275.36,1800.0
2017-03-01 10:00:00,275.4,275.55,275.03,275.03,8574.0,275.4,275.55,275.03,275.03,8574.0
2017-03-01 10:05:00,275.23,275.69,274.93,275.23,6557.0,275.23,275.69,274.93,275.23,6557.0
2017-03-01 10:10:00,275.37,275.56,275.12,275.16,4997.0,275.37,275.56,275.12,275.16,4997.0
2017-03-01 10:15:00,275.13,275.4,274.9,275.4,3200.0,275.13,275.4,274.9,275.4,3200.0
2017-03-01 10:20:00,275.28,275.29,274.91,275.25,1100.0,275.28,275.29,274.91,275.25,1100.0
2017-03-01 10:25:00,275.4,275.63,275.22,275.25,9777.0,275.4,275.63,275.22,275.25,9777.0
2017-03-01 10:30:00,275.2,275.39,275.03,275.12,1847.0,275.2,275.39,275.03,275.12,1847.0
2017-03-01 10:35:00,275.31,275.49,275.28,275.39,1450.0,275.31,275.49,275.28,275.39,1450.0
2017-03-01 10:40:00,275.42,275.76,275.41,275.55,3600.0,275.42,275.76,275.41,275.55,3600.0
2017-03-01 10:45:00,275.55,275.72,275.42,275.58,2175.0,275.55,275.72,275.42,275.58,2175.0
2017-03-01 10:50:00,275.57,275.57,275.22,275.26,1300.0,275.57,275.57,275.22,275.26,1300.0
2017-03-01 10:55:00,275.04,275.76,275.04,275.56,2554.0,275.04,275.76,275.04,275.56,2554.0
2017-03-01 11:00:00,275.69,275.7,275.46,275.46,2630.0,275.69,275.7,275.46,275.46,2630.0
2017-03-01 11:05:00,275.51,275.89,275.3,275.65,4700.0,275.51,275.89,275.3,275.65,4700.0
2017-03-01 11:10:00,275.63,275.64,275.43,275.57,9031.0,275.63,275.64,275.43,275.57,9031.0
2017-03-01 11:15:00,275.57,275.79,275.56,275.75,4100.0,275.57,275.79,275.56,275.75,4100.0
2017-03-01 11:20:00,275.6,275.6,275.11,275.11,4493.0,275.6,275.6,275.11,275.11,4493.0
2017-03-01 11:25:00,275.25,275.47,275.25,275.47,1217.0,275.25,275.47,275.25,275.47,1217.0
2017-03-01 11:30:00,275.41,275.9,275.41,275.51,4300.0,275.41,275.9,275.41,275.51,4300.0
2017-03-01 11:35:00,275.44,275.44,275.07,275.1,1597.0,275.44,275.44,275.07,275.1,1597.0
2017-03-01 11:40:00,275.09,275.19,274.87,275.03,6849.0,275.09,275.19,274.87,275.03,6849.0
2017-03-01 11:45:00,275.1,275.64,275.1,275.44,8510.0,275.1,275.64,275.1,275.44,8510.0
2017-03-01 11:50:00,275.58,275.97,275.58,275.67,2414.0,275.58,275.97,275.58,275.67,2414.0
2017-03-01 11:55:00,275.71,275.93,275.54,275.85,2611.0,275.71,275.93,275.54,275.85,2611.0
2017-03-01 12:00:00,275.87,276.36,275.87,276.34,1100.0,275.87,276.36,275.87,276.34,1100.0
2017-03-01 12:05:00,276.46,276.92,276.46,276.79,6800.0,276.46,276.92,276.46,276.79,6800.0
2017-03-01 12:10:00,276.99,277.25,276.99,277.02,2078.0,276.99,277.25,276.99,277.02,2078.0
2017-03-01 12:15:00,277.15,277.24,276.75,276.88,2900.0,277.15,277.24,276.75,276.88,2900.0
2017-03-01 12:20:00,276.99,277.13,276.99,277.08,1700.0,276.99,277.13,276.99,277.08,1700.0
2017-03-01 12:25:00,277.02,277.02,276.79,276.79,1500.0,277.02,277.02,276.79,276.79,1500.0
2017-03-01 12:30:00,276.94,277.07,276.91,276.91,1400.0,276.94,277.07,276.91,276.91,1400.0
2017-03-01 12:35:00,276.96,277.01,276.95,277.01,900.0,276.96,277.01,276.95,277.01,900.0
2017-03-01 12:40:00,276.96,277.1,276.83,276.85,1514.0,276.96,277.1,276.83,276.85,1514.0
2017-03-01 12:45:00,276.92,276.92,276.55,276.55,3730.0,276.92,276.92,276.55,276.55,3730.0
2017-03-01 12:50:00,276.66,276.68,276.51,276.62,1300.0,276.66,276.68,276.51,276.62,1300.0
2017-03-01 12:55:00,276.6,277.22,276.43,277.19,6234.0,276.6,277.22,276.43,277.19,6234.0
2017-03-01 13:00:00,277.24,277.3,276.76,276.76,2633.0,277.24,277.3,276.76,276.76,2633.0
2017-03-01 13:05:00,276.75,276.89,276.69,276.82,2300.0,276.75,276.89,276.69,276.82,2300.0
2017-03-01 13:10:00,276.67,276.67,276.4,276.4,1333.0,276.67,276.67,276.4,276.4,1333.0
2017-03-01 13:15:00,276.45,276.45,276.09,276.1,2300.0,276.45,276.45,276.09,276.1,2300.0
2017-03-01 13:20:00,276.11,276.32,276.11,276.32,2271.0,276.11,276.32,276.11,276.32,2271.0
2017-03-01 13:25:00,276.19,276.26,275.94,276.12,1437.0,276.19,276.26,275.94,276.12,1437.0
2017-03-01 13:30:00,276.1,276.12,275.99,275.99,800.0,276.1,276.12,275.99,275.99,800.0
2017-03-01 13:35:00,275.97,276.02,275.93,275.93,900.0,275.97,276.02,275.93,275.93,900.0
2017-03-01 13:40:00,275.99,276.29,275.99,276.23,2548.0,275.99,276.29,275.99,276.23,2548.0
2017-03-01 13:45:00,276.33,276.34,276.01,276.06,2800.0,276.33,276.34,276.01,276.06,2800.0
2017-03-01 13:50:00,276.07,276.33,276.05,276.15,1550.0,276.07,276.33,276.05,276.15,1550.0
2017-03-01 13:55:00,276.37,276.46,276.08,276.3,3157.0,276.37,276.46,276.08,276.3,3157.0
2017-03-01 14:00:00,276.3,276.3,276.3,276.3,100.0,276.3,276.3,276.3,276.3,100.0
2017-03-01 14:05:00,276.23,276.45,276.22,276.27,700.0,276.23,276.45,276.22,276.27,700.0
2017-03-01 14:10:00,276.32,276.58,276.32,276.55,6076.0,276.32,276.58,276.32,276.55,6076.0
2017-03-01 14:15:00,276.62,276.92,276.56,276.73,5890.0,276.62,276.92,276.56,276.73,5890.0
2017-03-01 14:20:00,276.59,276.63,276.59,276.62,276.0,276.59,276.63,276.59,276.62,276.0
2017-03-01 14:25:00,276.67,276.76,276.63,276.76,1600.0,276.67,276.76,276.63,276.76,1600.0
2017-03-01 14:30:00,276.57,276.8,276.14,276.14,5941.0,276.57,276.8,276.14,276.14,5941.0
2017-03-01 14:35:00,276.28,276.41,276.2,276.25,1200.0,276.28,276.41,276.2,276.25,1200.0
2017-03-01 14:40:00,276.28,276.37,276.22,276.37,800.0,276.28,276.37,276.22,276.37,800.0
2017-03-01 14:45:00,276.36,276.48,276.28,276.48,1501.0,276.36,276.48,276.28,276.48,1501.0
2017-03-01 14:50:00,276.48,276.75,276.48,276.64,3641.0,276.48,276.75,276.48,276.64,3641.0
2017-03-01 14:55:00,276.74,276.79,276.62,276.78,760.0,276.74,276.79,276.62,276.78,760.0
2017-03-01 15:00:00,276.72,276.72,276.47,276.68,3398.0,276.72,276.72,276.47,276.68,3398.0
2017-03-01 15:05:00,276.67,276.78,276.33,276.37,10421.0,276.67,276.78,276.33,276.37,10421.0
2017-03-01 15:10:00,276.29,276.42,276.15,276.23,7472.0,276.29,276.42,276.15,276.23,7472.0
2017-03-01 15:15:00,276.26,276.44,276.25,276.43,14552.0,276.26,276.44,276.25,276.43,14552.0
2017-03-01 15:20:00,276.44,276.44,276.21,276.21,3672.0,276.44,276.44,276.21,276.21,3672.0
2017-03-01 15:25:00,276.25,276.33,275.87,275.94,12100.0,276.25,276.33,275.87,275.94,12100.0
2017-03-01 15:30:00,275.94,276.03,275.74,275.85,3900.0,275.94,276.03,275.74,275.85,3900.0
2017-03-01 15:35:00,275.86,275.93,275.52,275.7,22244.0,275.86,275.93,275.52,275.7,22244.0
2017-03-01 15:40:00,275.78,275.8,275.56,275.69,8806.0,275.78,275.8,275.56,275.69,8806.0
2017-03-01 15:45:00,275.68,275.9,275.54,275.82,12056.0,275.68,275.9,275.54,275.82,12056.0
2017-03-01 15:50:00,275.84,276.0,275.38,275.38,21953.0,275.84,276.0,275.38,275.38,21953.0
2017-03-01 15:55:00,275.39,275.58,274.71,274.82,51007.0,275.39,275.58,274.71,274.82,51007.0
2017-03-02 09:30:00,274.83,275.41,274.83,275.41,6053.0,274.83,275.41,274.83,275.41,6053.0
2017-03-02 09:35:00,274.97,275.6,274.89,275.6,7875.0,274.97,275.6,274.89,275.6,7875.0
2017-03-02 09:40:00,275.68,275.9,275.54,275.66,3500.0,275.68,275.9,275.54,275.66,3500.0
2017-03-02 09:45:00,275.54,276.11,275.35,275.59,10532.0,275.54,276.11,275.35,275.59,10532.0
2017-03-02 09:50:00,275.59,275.86,275.35,275.35,2706.0,275.59,275.86,275.35,275.35,2706.0
2017-03-02 09:55:00,275.34,275.45,275.2,275.23,1135.0,275.34,275.45,275.2,275.23,1135.0
2017-03-02 10:00:00,275.23,275.5,275.07,275.5,2306.0,275.23,275.5,275.07,275.5,2306.0
2017-03-02 10:05:00,275.24,275.75,275.24,275.51,4510.0,275.24,275.75,275.24,275.51,4510.0
2017-03-02 10:10:00,275.64,275.64,275.44,275.53,3000.0,275.64,275.64,275.44,275.53,3000.0
2017-03-02 10:15:00,275.68,275.71,275.51,275.51,2503.0,275.68,275.71,275.51,275.51,2503.0
2017-03-02 10:20:00,275.66,275.68,275.29,275.29,1900.0,275.66,275.68,275.29,275.29,1900.0
2017-03-02 10:25:00,275.33,275.57,275.2,275.45,5938.0,275.33,275.57,275.2,275.45,5938.0
2017-03-02 10:30:00,275.42,275.99,275.42,275.99,6337.0,275.42,275.99,275.42,275.99,6337.0
2017-03-02 10:35:00,275.99,276.18,275.7,276.18,3133.0,275.99,276.18,275.7,276.18,3133.0
2017-03-02 10:40:00,276.21,276.56,276.19,276.56,7900.0,276.21,276.56,276.19,276.56,7900.0
2017-03-02 10:45:00,276.46,276.46,276.06,276.27,6449.0,276.46,276.46,276.06,276.27,6449.0
2017-03-02 10:50:00,276.31,276.6,276.18,276.39,7499.0,276.31,276.6,276.18,276.39,7499.0
2017-03-02 10:55:00,276.57,276.83,276.4,276.4,3600.0,276.57,276.83,276.4,276.4,3600.0
2017-03-02 11:00:00,276.4,276.55,276.19,276.39,6400.0,276.4,276.55,276.19,276.39,6400.0
2017-03-02 11:05:00,276.35,276.35,275.79,275.8,2700.0,276.35,276.35,275.79,275.8,2700.0
2017-03-02 11:10:00,275.87,275.92,275.63,275.7,2402.0,275.87,275.92,275.63,275.7,2402.0
2017-03-02 11:15:00,275.84,276.08,275.84,275.96,2200.0,275.84,276.08,275.84,275.96,2200.0
2017-03-02 11:20:00,276.18,276.31,276.02,276.04,2478.0,276.18,276.31,276.02,276.04,2478.0
2017-03-02 11:25:00,276.05,276.16,275.95,276.03,1900.0,276.05,276.16,275.95,276.03,1900.0
2017-03-02 11:30:00,275.98,276.08,275.51,275.56,5470.0,275.98,276.08,275.51,275.56,5470.0
2017-03-02 11:35:00,275.73,275.73,275.34,275.47,6004.0,275.73,275.73,275.34,275.47,6004.0
2017-03-02 11:40:00,275.24,275.31,274.93,275.01,2522.0,275.24,275.31,274.93,275.01,2522.0
2017-03-02 11:45:00,275.13,275.51,275.12,275.37,6000.0,275.13,275.51,275.12,275.37,6000.0
2017-03-02 11:50:00,275.37,275.5,275.27,275.27,2200.0,275.37,275.5,275.27,275.27,2200.0
2017-03-02 11:55:00,275.29,275.35,275.13,275.19,7881.0,275.29,275.35,275.13,275.19,7881.0
2017-03-02 12:00:00,275.3,275.46,275.08,275.23,3100.0,275.3,275.46,275.08,275.23,3100.0
2017-03-02 12:05:00,275.23,275.35,275.22,275.22,1200.0,275.23,275.35,275.22,275.22,1200.0
2017-03-02 12:10:00,275.22,275.3,275.15,275.21,800.0,275.22,275.3,275.15,275.21,800.0
2017-03-02 12:15:00,275.42,275.61,275.39,275.41,2548.0,275.42,275.61,275.39,275.41,2548.0
2017-03-02 12:20:00,275.46,275.63,275.42,275.59,1975.0,275.46,275.63,275.42,275.59,1975.0
2017-03-02 12:25:00,275.58,275.74,275.58,275.66,1000.0,275.58,275.74,275.58,275.66,1000.0
2017-03-02 12:30:00,275.79,275.93,275.73,275.93,2010.0,275.79,275.93,275.73,275.93,2010.0
2017-03-02 12:35:00,275.97,275.97,275.78,275.83,1700.0,275.97,275.97,275.78,275.83,1700.0
2017-03-02 12:40:00,275.89,275.99,275.75,275.78,4125.0,275.89,275.99,275.75,275.78,4125.0
2017-03-02 12:45:00,275.81,275.82,275.58,275.61,800.0,275.81,275.82,275.58,275.61,800.0
2017-03-02 12:50:00,275.72,276.45,275.72,276.44,1500.0,275.72,276.45,275.72,276.44,1500.0
2017-03-02 12:55:00,276.35,276.43,276.24,276.26,1300.0,276.35,276.43,276.24,276.26,1300.0
2017-03-02 13:00:00,276.36,276.49,276.23,276.25,2600.0,276.36,276.49,276.23,276.25,2600.0
2017-03-02 13:05:00,276.33,276.54,276.26,276.45,1521.0,276.33,276.54,276.26,276.45,1521.0
2017-03-02 13:10:00,276.7,276.79,276.54,276.57,2735.0,276.7,276.79,276.54,276.57,2735.0
2017-03-02 13:15:00,276.65,276.77,276.54,276.66,1631.0,276.65,276.77,276.54,276.66,1631.0
2017-03-02 13:20:00,276.53,276.75,276.5,276.59,2300.0,276.53,276.75,276.5,276.59,2300.0
2017-03-02 13:25:00,276.6,276.74,276.48,276.68,3478.0,276.6,276.74,276.48,276.68,3478.0
2017-03-02 13:30:00,276.63,276.95,276.63,276.75,5766.0,276.63,276.95,276.63,276.75,5766.0
2017-03-02 13:35:00,276.89,276.97,276.79,276.9,900.0,276.89,276.97,276.79,276.9,900.0
2017-03-02 13:40:00,276.98,277.08,276.85,276.94,4602.0,276.98,277.08,276.85,276.94,4602.0
2017-03-02 13:45:00,277.01,277.24,277.0,277.03,4306.0,277.01,277.24,277.0,277.03,4306.0
2017-03-02 13:50:00,276.97,277.08,276.67,276.75,4121.0,276.97,277.08,276.67,276.75,4121.0
2017-03-02 13:55:00,276.74,276.98,276.74,276.98,500.0,276.74,276.98,276.74,276.98,500.0
2017-03-02 14:00:00,277.06,277.19,276.94,277.11,2200.0,277.06,277.19,276.94,277.11,2200.0
2017-03-02 14:05:00,277.03,277.25,276.87,277.0,3100.0,277.03,277.25,276.87,277.0,3100.0
2017-03-02 14:10:00,276.97,277.19,276.88,277.01,1300.0,276.97,277.19,276.88,277.01,1300.0
2017-03-02 14:15:00,277.01,277.1,276.89,277.0,2183.0,277.01,277.1,276.89,277.0,2183.0
2017-03-02 14:20:00,276.92,276.97,276.81,276.96,1600.0,276.92,276.97,276.81,276.96,1600.0
2017-03-02 14:25:00,276.78,277.19,276.78,277.19,6434.0,276.78,277.19,276.78,277.19,6434.0
2017-03-02 14:30:00,276.97,277.17,276.71,276.83,3700.0,276.97,277.17,276.71,276.83,3700.0
2017-03-02 14:35:00,277.05,277.07,276.94,276.94,2000.0,277.05,277.07,276.94,276.94,2000.0
2017-03-02 14:40:00,277.05,277.05,276.95,276.95,1900.0,277.05,277.05,276.95,276.95,1900.0
2017-03-02 14:45:00,276.95,277.42,276.95,277.23,4976.0,276.95,277.42,276.95,277.23,4976.0
2017-03-02 14:50:00,277.24,277.44,277.24,277.44,3400.0,277.24,277.44,277.24,277.44,3400.0
2017-03-02 14:55:00,277.46,277.46,277.27,277.38,3000.0,277.46,277.46,277.27,277.38,3000.0
2017-03-02 15:00:00,277.27,277.46,277.2,277.46,2400.0,277.27,277.46,277.2,277.46,2400.0
2017-03-02 15:05:00,277.4,277.66,277.39,277.66,4030.0,277.4,277.66,277.39,277.66,4030.0
2017-03-02 15:10:00,277.57,277.75,277.47,277.47,6710.0,277.57,277.75,277.47,277.47,6710.0
2017-03-02 15:15:00,277.43,277.49,276.59,276.64,8220.0,277.43,277.49,276.59,276.64,8220.0
2017-03-02 15:20:00,276.66,276.89,276.64,276.82,5533.0,276.66,276.89,276.64,276.82,5533.0
2017-03-02 15:25:00,276.89,276.99,276.74,276.81,5617.0,276.89,276.99,276.74,276.81,5617.0
2017-03-02 15:30:00,276.82,277.02,276.71,276.72,9410.0,276.82,277.02,276.71,276.72,9410.0
2017-03-02 15:35:00,276.76,276.91,276.73,276.86,8200.0,276.76,276.91,276.73,276.86,8200.0
2017-03-02 15:40:00,276.82,276.9,276.29,276.54,9013.0,276.82,276.9,276.29,276.54,9013.0
2017-03-02 15:45:00,276.62,277.05,276.61,276.87,10617.0,276.62,277.05,276.61,276.87,10617.0
2017-03-02 15:50:00,276.93,277.43,276.86,277.42,15477.0,276.93,277.43,276.86,277.42,15477.0
2017-03-02 15:55:00,277.34,277.59,277.3,277.46,40630.0,277.34,277.59,277.3,277.46,40630.0
2017-03-03 09:30:00,277.38,277.78,277.04,277.15,6778.0,277.38,277.78,277.04,277.15,6778.0
2017-03-03 09:35:00,277.77,277.95,277.49,277.75,1400.0,277.77,277.95,277.49,277.75,1400.0
2017-03-03 09:40:00,277.59,277.76,277.16,277.36,2940.0,277.59,277.76,277.16,277.36,2940.0
2017-03-03 09:45:00,277.41,277.41,276.58,276.99,1700.0,277.41,277.41,276.58,276.99,1700.0
2017-03-03 09:50:00,277.13,277.45,276.53,276.7,11276.0,277.13,277.45,276.53,276.7,11276.0
2017-03-03 09:55:00,276.67,276.68,276.08,276.31,10053.0,276.67,276.68,276.08,276.31,10053.0
2017-03-03 10:00:00,276.4,277.01,276.37,277.01,2205.0,276.4,277.01,276.37,277.01,2205.0
2017-03-03 10:05:00,276.96,277.04,276.38,276.57,6317.0,276.96,277.04,276.38,276.57,6317.0
2017-03-03 10:10:00,276.55,276.62,276.55,276.62,200.0,276.55,276.62,276.55,276.62,200.0
2017-03-03 10:15:00,276.32,276.32,275.91,276.14,3800.0,276.32,276.32,275.91,276.14,3800.0
2017-03-03 10:20:00,275.94,276.0,275.28,275.86,3700.0,275.94,276.0,275.28,275.86,3700.0
2017-03-03 10:25:00,275.92,276.09,275.85,276.08,1022.0,275.92,276.09,275.85,276.08,1022.0
2017-03-03 10:30:00,276.07,276.07,275.65,275.65,1700.0,276.07,276.07,275.65,275.65,1700.0
2017-03-03 10:35:00,275.76,276.06,275.75,275.97,1400.0,275.76,276.06,275.75,275.97,1400.0
2017-03-03 10:40:00,276.03,276.84,275.92,276.8,6102.0,276.03,276.84,275.92,276.8,6102.0
2017-03-03 10:45:00,276.71,276.92,276.54,276.77,8277.0,276.71,276.92,276.54,276.77,8277.0
2017-03-03 10:50:00,276.69,276.84,276.53,276.64,3600.0,276.69,276.84,276.53,276.64,3600.0
2017-03-03 10:55:00,276.61,276.73,276.42,276.51,2300.0,276.61,276.73,276.42,276.51,2300.0
2017-03-03 11:00:00,276.28,276.53,276.06,276.53,2200.0,276.28,276.53,276.06,276.53,2200.0
2017-03-03 11:05:00,276.51,276.78,276.46,276.77,1654.0,276.51,276.78,276.46,276.77,1654.0
2017-03-03 11:10:00,276.79,276.96,276.52,276.59,3131.0,276.79,276.96,276.52,276.59,3131.0
2017-03-03 11:15:00,276.64,276.64,276.55,276.55,400.0,276.64,276.64,276.55,276.55,400.0
2017-03-03 11:20:00,276.5,276.53,276.42,276.42,2759.0,276.5,276.53,276.42,276.42,2759.0
2017-03-03 11:25:00,276.55,276.55,276.01,276.15,21100.0,276.55,276.55,276.01,276.15,21100.0
2017-03-03 11:30:00,276.04,276.18,276.0,276.01,2674.0,276.04,276.18,276.0,276.01,2674.0
2017-03-03 11:35:00,275.93,276.1,275.7,276.1,3900.0,275.93,276.1,275.7,276.1,3900.0
2017-03-03 11:40:00,276.22,276.33,276.06,276.11,1200.0,276.22,276.33,276.06,276.11,1200.0
2017-03-03 11:45:00,276.11,276.44,276.11,276.3,600.0,276.11,276.44,276.11,276.3,600.0
2017-03-03 11:50:00,276.27,276.44,276.26,276.38,1129.0,276.27,276.44,276.26,276.38,1129.0
2017-03-03 11:55:00,276.31,276.31,276.03,276.08,3300.0,276.31,276.31,276.03,276.08,3300.0
2017-03-03 12:00:00,276.06,276.08,275.99,276.08,1313.0,276.06,276.08,275.99,276.08,1313.0
2017-03-03 12:05:00,275.99,276.21,275.94,275.98,2900.0,275.99,276.21,275.94,275.98,2900.0
2017-03-03 12:10:00,276.17,276.21,275.99,275.99,820.0,276.17,276.21,275.99,275.99,820.0
2017-03-03 12:15:00,276.0,276.23,275.87,276.23,2743.0,276.0,276.23,275.87,276.23,2743.0
2017-03-03 12:20:00,276.1,276.2,276.0,276.0,1600.0,276.1,276.2,276.0,276.0,1600.0
2017-03-03 12:25:00,276.06,276.3,275.96,276.3,4127.0,276.06,276.3,275.96,276.3,4127.0
2017-03-03 12:30:00,276.3,276.41,276.3,276.32,400.0,276.3,276.41,276.3,276.32,400.0
2017-03-03 12:35:00,276.42,276.8,276.38,276.74,5534.0,276.42,276.8,276.38,276.74,5534.0
2017-03-03 12:40:00,276.58,276.63,276.47,276.52,5412.0,276.58,276.63,276.47,276.52,5412.0
2017-03-03 12:45:00,276.52,276.58,276.33,276.33,2700.0,276.52,276.58,276.33,276.33,2700.0
2017-03-03 12:50:00,276.36,276.36,276.23,276.26,707.0,276.36,276.36,276.23,276.26,707.0
2017-03-03 12:55:00,276.19,276.19,276.16,276.16,300.0,276.19,276.19,276.16,276.16,300.0
2017-03-03 13:00:00,276.24,276.24,275.66,276.16,2200.0,276.24,276.24,275.66,276.16,2200.0
2017-03-03 13:05:00,276.18,276.24,276.11,276.17,600.0,276.18,276.24,276.11,276.17,600.0
2017-03-03 13:10:00,276.2,276.41,276.15,276.18,800.0,276.2,276.41,276.15,276.18,800.0
2017-03-03 13:15:00,276.31,276.32,276.04,276.19,1400.0,276.31,276.32,276.04,276.19,1400.0
2017-03-03 13:20:00,276.2,276.28,276.03,276.04,1500.0,276.2,276.28,276.03,276.04,1500.0
2017-03-03 13:25:00,276.09,276.23,275.86,275.86,2400.0,276.09,276.23,275.86,275.86,2400.0
2017-03-03 13:30:00,276.0,276.0,275.82,275.99,300.0,276.0,276.0,275.82,275.99,300.0
2017-03-03 13:35:00,275.99,276.15,275.98,276.14,1000.0,275.99,276.15,275.98,276.14,1000.0
2017-03-03 13:40:00,276.08,276.16,275.95,276.16,4547.0,276.08,276.16,275.95,276.16,4547.0
2017-03-03 13:45:00,276.17,276.23,276.17,276.23,500.0,276.17,276.23,276.17,276.23,500.0
2017-03-03 13:50:00,276.29,276.41,276.01,276.01,3840.0,276.29,276.41,276.01,276.01,3840.0
2017-03-03 13:55:00,276.24,276.31,276.03,276.03,2946.0,276.24,276.31,276.03,276.03,2946.0
2017-03-03 14:00:00,276.18,276.39,276.16,276.18,13894.0,276.18,276.39,276.16,276.18,13894.0
2017-03-03 14:05:00,276.22,276.26,276.09,276.23,2541.0,276.22,276.26,276.09,276.23,2541.0
2017-03-03 14:10:00,276.25,276.35,276.14,276.22,8969.0,276.25,276.35,276.14,276.22,8969.0
2017-03-03 14:15:00,276.18,276.43,276.17,276.2,2382.0,276.18,276.43,276.17,276.2,2382.0
2017-03-03 14:20:00,276.22,276.5,276.22,276.45,3631.0,276.22,276.5,276.22,276.45,3631.0
2017-03-03 14:25:00,276.41,276.63,276.37,276.56,3238.0,276.41,276.63,276.37,276.56,3238.0
2017-03-03 14:30:00,276.46,276.84,276.46,276.84,2300.0,276.46,276.84,276.46,276.84,2300.0
2017-03-03 14:35:00,276.67,277.04,276.67,277.04,3000.0,276.67,277.04,276.67,277.04,3000.0
2017-03-03 14:40:00,277.02,277.14,276.98,277.14,800.0,277.02,277.14,276.98,277.14,800.0
2017-03-03 14:45:00,277.13,277.42,277.05,277.06,3941.0,277.13,277.42,277.05,277.06,3941.0
2017-03-03 14:50:00,276.99,277.14,276.9,276.9,5063.0,276.99,277.14,276.9,276.9,5063.0
2017-03-03 14:55:00,276.97,276.97,276.76,276.78,1986.0,276.97,276.97,276.76,276.78,1986.0
2017-03-03 15:00:00,276.85,277.0,276.85,276.86,1500.0,276.85,277.0,276.85,276.86,1500.0
2017-03-03 15:05:00,276.83,276.96,276.73,276.78,2600.0,276.83,276.96,276.73,276.78,2600.0
2017-03-03 15:10:00,276.92,276.92,276.92,276.92,100.0,276.92,276.92,276.92,276.92,100.0
2017-03-03 15:15:00,276.82,276.95,276.82,276.87,1600.0,276.82,276.95,276.82,276.87,1600.0
2017-03-03 15:20:00,276.9,277.22,276.84,277.22,3300.0,276.9,277.22,276.84,277.22,3300.0
2017-03-03 15:25:00,277.08,277.5,277.01,277.49,2889.0,277.08,277.5,277.01,277.49,2889.0
2017-03-03 15:30:00,277.35,277.53,277.2,277.35,7385.0,277.35,277.53,277.2,277.35,7385.0
2017-03-03 15:35:00,277.41,277.86,277.41,277.82,2900.0,277.41,277.86,277.41,277.82,2900.0
2017-03-03 15:40:00,277.82,277.96,277.79,277.96,6072.0,277.82,277.96,277.79,277.96,6072.0
2017-03-03 15:45:00,277.97,277.97,277.81,277.83,9541.0,277.97,277.97,277.81,277.83,9541.0
2017-03-03 15:50:00,277.85,278.34,277.84,278.32,18563.0,277.85,278.34,277.84,278.32,18563.0
2017-03-03 15:55:00,278.3,278.32,277.93,278.08,46203.0,278.3,278.32,277.93,278.08,46203.0
2017-03-06 09:30:00,280.21,281.17,278.17,279.29,28187.0,280.21,281.17,278.17,279.29,28187.0
2017-03-06 09:35:00,279.91,280.52,279.31,279.75,11940.0,279.91,280.52,279.31,279.75,11940.0
2017-03-06 09:40:00,279.81,279.82,278.49,278.5,8250.0,279.81,279.82,278.49,278.5,8250.0
2017-03-06 09:45:00,278.5,278.68,276.62,276.62,14608.0,278.5,278.68,276.62,276.62,14608.0
2017-03-06 09:50:00,276.85,277.05,275.17,275.45,24282.0,276.85,277.05,275.17,275.45,24282.0
2017-03-06 09:55:00,275.38,275.75,275.23,275.5,10577.0,275.38,275.75,275.23,275.5,10577.0
2017-03-06 10:00:00,275.56,277.25,275.45,277.19,14635.0,275.56,277.25,275.45,277.19,14635.0
2017-03-06 10:05:00,276.88,277.03,275.96,276.66,14479.0,276.88,277.03,275.96,276.66,14479.0
2017-03-06 10:10:00,276.84,276.85,275.79,276.0,6005.0,276.84,276.85,275.79,276.0,6005.0
2017-03-06 10:15:00,276.0,276.21,275.64,275.7,5968.0,276.0,276.21,275.64,275.7,5968.0
2017-03-06 10:20:00,275.7,276.02,275.37,275.98,10272.0,275.7,276.02,275.37,275.98,10272.0
2017-03-06 10:25:00,275.92,276.0,274.33,274.77,66313.0,275.92,276.0,274.33,274.77,66313.0
2017-03-06 10:30:00,274.78,275.14,273.49,273.69,18597.0,274.78,275.14,273.49,273.69,18597.0
2017-03-06 10:35:00,273.74,274.96,273.49,274.87,10359.0,273.74,274.96,273.49,274.87,10359.0
2017-03-06 10:40:00,274.78,275.19,274.4,274.7,6400.0,274.78,275.19,274.4,274.7,6400.0
2017-03-06 10:45:00,274.55,274.82,274.06,274.1,7312.0,274.55,274.82,274.06,274.1,7312.0
2017-03-06 10:50:00,274.18,274.42,273.72,274.41,30675.0,274.18,274.42,273.72,274.41,30675.0
2017-03-06 10:55:00,274.41,274.84,273.82,274.15,9504.0,274.41,274.84,273.82,274.15,9504.0
2017-03-06 11:00:00,274.2,274.67,274.07,274.58,4700.0,274.2,274.67,274.07,274.58,4700.0
2017-03-06 11:05:00,274.52,274.59,273.92,274.05,10999.0,274.52,274.59,273.92,274.05,10999.0
2017-03-06 11:10:00,274.04,274.66,273.93,274.35,12157.0,274.04,274.66,273.93,274.35,12157.0
2017-03-06 11:15:00,274.35,274.96,274.26,274.96,9208.0,274.35,274.96,274.26,274.96,9208.0
2017-03-06 11:20:00,274.8,274.89,274.7,274.89,3764.0,274.8,274.89,274.7,274.89,3764.0
2017-03-06 11:25:00,274.82,274.82,274.4,274.55,12889.0,274.82,274.82,274.4,274.55,12889.0
2017-03-06 11:30:00,274.49,274.68,274.01,274.18,8108.0,274.49,274.68,274.01,274.18,8108.0
2017-03-06 11:35:00,274.17,274.5,274.16,274.37,7386.0,274.17,274.5,274.16,274.37,7386.0
2017-03-06 11:40:00,274.38,274.61,274.01,274.32,9572.0,274.38,274.61,274.01,274.32,9572.0
2017-03-06 11:45:00,274.38,274.38,274.0,274.04,10328.0,274.38,274.38,274.0,274.04,10328.0
2017-03-06 11:50:00,274.2,274.44,274.01,274.09,8781.0,274.2,274.44,274.01,274.09,8781.0
2017-03-06 11:55:00,274.23,274.31,274.0,274.05,15682.0,274.23,274.31,274.0,274.05,15682.0
2017-03-06 12:00:00,274.04,274.05,273.8,274.02,4544.0,274.04,274.05,273.8,274.02,4544.0
2017-03-06 12:05:00,273.87,273.91,273.6,273.67,4400.0,273.87,273.91,273.6,273.67,4400.0
2017-03-06 12:10:00,273.68,274.36,273.67,274.36,5928.0,273.68,274.36,273.67,274.36,5928.0
2017-03-06 12:15:00,274.34,274.44,274.3,274.3,1500.0,274.34,274.44,274.3,274.3,1500.0
2017-03-06 12:20:00,274.3,274.44,274.05,274.05,8900.0,274.3,274.44,274.05,274.05,8900.0
2017-03-06 12:25:00,274.15,274.45,274.08,274.27,4182.0,274.15,274.45,274.08,274.27,4182.0
2017-03-06 12:30:00,274.23,274.33,273.79,273.85,5185.0,274.23,274.33,273.79,273.85,5185.0
2017-03-06 12:35:00,273.94,274.17,273.61,273.71,32701.0,273.94,274.17,273.61,273.71,32701.0
2017-03-06 12:40:00,273.71,274.19,273.7,274.17,4760.0,273.71,274.19,273.7,274.17,4760.0
2017-03-06 12:45:00,274.12,274.19,273.96,274.1,4650.0,274.12,274.19,273.96,274.1,4650.0
2017-03-06 12:50:00,274.13,274.33,274.05,274.25,4700.0,274.13,274.33,274.05,274.25,4700.0
2017-03-06 12:55:00,274.34,274.67,274.34,274.34,4195.0,274.34,274.67,274.34,274.34,4195.0
2017-03-06 13:00:00,274.42,274.42,274.19,274.26,3290.0,274.42,274.42,274.19,274.26,3290.0
2017-03-06 13:05:00,274.32,274.41,274.16,274.17,4253.0,274.32,274.41,274.16,274.17,4253.0
2017-03-06 13:10:00,274.23,274.24,273.81,273.83,4681.0,274.23,274.24,273.81,273.83,4681.0
2017-03-06 13:15:00,274.04,274.1,273.84,273.88,6816.0,274.04,274.1,273.84,273.88,6816.0
2017-03-06 13:20:00,273.98,274.24,273.91,274.24,5591.0,273.98,274.24,273.91,274.24,5591.0
2017-03-06 13:25:00,274.21,274.37,274.17,274.37,3068.0,274.21,274.37,274.17,274.37,3068.0
2017-03-06 13:30:00,274.35,274.58,274.26,274.58,2931.0,274.35,274.58,274.26,274.58,2931.0
2017-03-06 13:35:00,274.51,274.79,274.4,274.79,8540.0,274.51,274.79,274.4,274.79,8540.0
2017-03-06 13:40:00,274.81,274.98,274.77,274.93,3550.0,274.81,274.98,274.77,274.93,3550.0
2017-03-06 13:45:00,274.99,274.99,274.51,274.64,3200.0,274.99,274.99,274.51,274.64,3200.0
2017-03-06 13:50:00,274.67,274.69,274.45,274.45,9653.0,274.67,274.69,274.45,274.45,9653.0
2017-03-06 13:55:00,274.56,274.79,274.49,274.75,4400.0,274.56,274.79,274.49,274.75,4400.0
2017-03-06 14:00:00,274.75,274.75,274.53,274.54,3000.0,274.75,274.75,274.53,274.54,3000.0
2017-03-06 14:05:00,274.62,274.72,274.26,274.39,6714.0,274.62,274.72,274.26,274.39,6714.0
2017-03-06 14:10:00,274.33,274.58,274.33,274.58,7221.0,274.33,274.58,274.33,274.58,7221.0
2017-03-06 14:15:00,274.57,274.6,274.48,274.56,1580.0,274.57,274.6,274.48,274.56,1580.0
2017-03-06 14:20:00,274.52,274.52,274.23,274.33,3400.0,274.52,274.52,274.23,274.33,3400.0
2017-03-06 14:25:00,274.43,274.7,274.2,274.46,18738.0,274.43,274.7,274.2,274.46,18738.0
2017-03-06 14:30:00,274.4,274.54,274.32,274.47,8132.0,274.4,274.54,274.32,274.47,8132.0
2017-03-06 14:35:00,274.47,274.57,274.45,274.5,3666.0,274.47,274.57,274.45,274.5,3666.0
2017-03-06 14:40:00,274.5,274.56,274.24,274.47,25292.0,274.5,274.56,274.24,274.47,25292.0
2017-03-06 14:45:00,274.52,274.67,274.5,274.58,11012.0,274.52,274.67,274.5,274.58,11012.0
2017-03-06 14:50:00,274.65,274.67,274.51,274.65,4147.0,274.65,274.67,274.51,274.65,4147.0
2017-03-06 14:55:00,274.58,274.73,274.35,274.73,7344.0,274.58,274.73,274.35,274.73,7344.0
2017-03-06 15:00:00,274.82,274.93,274.68,274.88,5700.0,274.82,274.93,274.68,274.88,5700.0
2017-03-06 15:05:00,274.91,275.21,274.83,275.03,9489.0,274.91,275.21,274.83,275.03,9489.0
2017-03-06 15:10:00,275.01,275.36,274.98,275.26,11371.0,275.01,275.36,274.98,275.26,11371.0
2017-03-06 15:15:00,275.15,275.71,275.08,275.66,17267.0,275.15,275.71,275.08,275.66,17267.0
2017-03-06 15:20:00,275.71,275.8,275.4,275.65,9549.0,275.71,275.8,275.4,275.65,9549.0
2017-03-06 15:25:00,275.73,275.77,275.45,275.57,8531.0,275.73,275.77,275.45,275.57,8531.0
2017-03-06 15:30:00,275.55,275.69,275.36,275.54,13715.0,275.55,275.69,275.36,275.54,13715.0
2017-03-06 15:35:00,275.47,275.53,275.15,275.5,7317.0,275.47,275.53,275.15,275.5,7317.0
2017-03-06 15:40:00,275.52,275.55,274.99,275.06,14871.0,275.52,275.55,274.99,275.06,14871.0
2017-03-06 15:45:00,275.11,275.41,274.99,275.41,18799.0,275.11,275.41,274.99,275.41,18799.0
2017-03-06 15:50:00,275.46,276.02,275.43,276.01,32315.0,275.46,276.02,275.43,276.01,32315.0
2017-03-06 15:55:00,275.97,276.29,275.45,275.58,54761.0,275.97,276.29,275.45,275.58,54761.0
2017-03-07 09:30:00,274.75,275.16,272.15,274.92,25212.0,274.75,275.16,272.15,274.92,25212.0
2017-03-07 09:35:00,274.97,275.11,274.41,274.84,7771.0,274.97,275.11,274.41,274.84,7771.0
2017-03-07 09:40:00,274.75,275.13,274.4,274.55,8565.0,274.75,275.13,274.4,274.55,8565.0
2017-03-07 09:45:00,274.77,275.06,274.41,274.41,5855.0,274.77,275.06,274.41,274.41,5855.0
2017-03-07 09:50:00,274.89,275.06,274.6,275.06,1400.0,274.89,275.06,274.6,275.06,1400.0
2017-03-07 09:55:00,275.06,275.06,274.53,274.84,3656.0,275.06,275.06,274.53,274.84,3656.0
2017-03-07 10:00:00,274.72,274.74,274.38,274.5,9138.0,274.72,274.74,274.38,274.5,9138.0
2017-03-07 10:05:00,274.42,274.6,274.2,274.51,13211.0,274.42,274.6,274.2,274.51,13211.0
2017-03-07 10:10:00,274.51,274.6,273.96,274.01,8545.0,274.51,274.6,273.96,274.01,8545.0
2017-03-07 10:15:00,274.09,274.26,273.94,273.96,3900.0,274.09,274.26,273.94,273.96,3900.0
2017-03-07 10:20:00,273.94,274.24,273.51,273.78,13900.0,273.94,274.24,273.51,273.78,13900.0
2017-03-07 10:25:00,273.84,274.0,273.63,273.96,18140.0,273.84,274.0,273.63,273.96,18140.0
2017-03-07 10:30:00,273.92,274.4,273.91,274.39,12214.0,273.92,274.4,273.91,274.39,12214.0
2017-03-07 10:35:00,274.23,274.33,273.02,273.29,13129.0,274.23,274.33,273.02,273.29,13129.0
2017-03-07 10:40:00,273.64,274.01,273.63,273.85,7448.0,273.64,274.01,273.63,273.85,7448.0
2017-03-07 10:45:00,273.77,274.08,273.58,273.58,3415.0,273.77,274.08,273.58,273.58,3415.0
2017-03-07 10:50:00,273.53,273.75,273.35,273.56,3250.0,273.53,273.75,273.35,273.56,3250.0
2017-03-07 10:55:00,273.63,273.63,273.48,273.59,1705.0,273.63,273.63,273.48,273.59,1705.0
2017-03-07 11:00:00,273.5,273.5,273.35,273.47,4825.0,273.5,273.5,273.35,273.47,4825.0
2017-03-07 11:05:00,273.43,273.5,273.21,273.27,5150.0,273.43,273.5,273.21,273.27,5150.0
2017-03-07 11:10:00,273.23,273.26,273.0,273.0,3200.0,273.23,273.26,273.0,273.0,3200.0
2017-03-07 11:15:00,272.96,273.12,272.96,273.12,1986.0,272.96,273.12,272.96,273.12,1986.0
2017-03-07 11:20:00,273.08,273.24,273.03,273.1,2200.0,273.08,273.24,273.03,273.1,2200.0
2017-03-07 11:25:00,273.12,273.16,272.99,272.99,1960.0,273.12,273.16,272.99,272.99,1960.0
2017-03-07 11:30:00,272.9,272.97,272.4,272.54,3900.0,272.9,272.97,272.4,272.54,3900.0
2017-03-07 11:35:00,272.51,272.59,272.37,272.4,2150.0,272.51,272.59,272.37,272.4,2150.0
2017-03-07 11:40:00,272.46,272.52,272.35,272.38,3675.0,272.46,272.52,272.35,272.38,3675.0
2017-03-07 11:45:00,272.42,272.42,272.19,272.27,6100.0,272.42,272.42,272.19,272.27,6100.0
2017-03-07 11:50:00,272.29,272.37,272.0,272.19,8528.0,272.29,272.37,272.0,272.19,8528.0
2017-03-07 11:55:00,272.35,272.48,272.32,272.4,3541.0,272.35,272.48,272.32,272.4,3541.0
2017-03-07 12:00:00,272.46,272.55,272.13,272.23,2949.0,272.46,272.55,272.13,272.23,2949.0
2017-03-07 12:05:00,272.2,272.49,272.09,272.26,29566.0,272.2,272.49,272.09,272.26,29566.0
2017-03-07 12:10:00,272.35,272.36,272.23,272.27,7917.0,272.35,272.36,272.23,272.27,7917.0
2017-03-07 12:15:00,272.26,272.29,272.06,272.13,8596.0,272.26,272.29,272.06,272.13,8596.0
2017-03-07 12:20:00,272.17,272.25,272.0,272.14,8552.0,272.17,272.25,272.0,272.14,8552.0
2017-03-07 12:25:00,272.14,272.2,272.04,272.1,13485.0,272.14,272.2,272.04,272.1,13485.0
2017-03-07 12:30:00,272.14,272.17,271.81,271.81,17365.0,272.14,272.17,271.81,271.81,17365.0
2017-03-07 12:35:00,271.94,272.0,271.58,271.63,34913.0,271.94,272.0,271.58,271.63,34913.0
2017-03-07 12:40:00,271.6,271.74,271.27,271.54,32881.0,271.6,271.74,271.27,271.54,32881.0
2017-03-07 12:45:00,271.58,271.66,271.16,271.19,25062.0,271.58,271.66,271.16,271.19,25062.0
2017-03-07 12:50:00,271.18,271.38,270.9,271.04,22438.0,271.18,271.38,270.9,271.04,22438.0
2017-03-07 12:55:00,271.09,271.13,270.47,270.63,22207.0,271.09,271.13,270.47,270.63,22207.0
2017-03-07 13:00:00,270.66,270.93,270.3,270.64,9899.0,270.66,270.93,270.3,270.64,9899.0
2017-03-07 13:05:00,270.59,270.71,270.25,270.45,14600.0,270.59,270.71,270.25,270.45,14600.0
2017-03-07 13:10:00,270.47,270.47,269.49,269.52,32232.0,270.47,270.47,269.49,269.52,32232.0
2017-03-07 13:15:00,269.57,269.7,268.31,268.65,48613.0,269.57,269.7,268.31,268.65,48613.0
2017-03-07 13:20:00,268.64,269.23,268.23,268.45,57701.0,268.64,269.23,268.23,268.45,57701.0
2017-03-07 13:25:00,268.53,269.24,268.25,269.24,24183.0,268.53,269.24,268.25,269.24,24183.0
2017-03-07 13:30:00,269.35,270.53,269.22,270.53,21188.0,269.35,270.53,269.22,270.53,21188.0
2017-03-07 13:35:00,270.44,271.36,270.44,270.96,24744.0,270.44,271.36,270.44,270.96,24744.0
2017-03-07 13:40:00,270.86,271.32,270.86,270.9,10469.0,270.86,271.32,270.86,270.9,10469.0
2017-03-07 13:45:00,270.88,271.03,270.75,270.9,17652.0,270.88,271.03,270.75,270.9,17652.0
2017-03-07 13:50:00,270.9,271.48,270.75,271.38,22399.0,270.9,271.48,270.75,271.38,22399.0
2017-03-07 13:55:00,271.41,271.46,270.63,270.66,23127.0,271.41,271.46,270.63,270.66,23127.0
2017-03-07 14:00:00,270.64,271.32,270.34,271.0,12320.0,270.64,271.32,270.34,271.0,12320.0
2017-03-07 14:05:00,270.98,271.38,270.97,271.38,6545.0,270.98,271.38,270.97,271.38,6545.0
2017-03-07 14:10:00,271.35,271.75,271.0,271.75,6200.0,271.35,271.75,271.0,271.75,6200.0
2017-03-07 14:15:00,271.66,271.99,271.58,271.99,7975.0,271.66,271.99,271.58,271.99,7975.0
2017-03-07 14:20:00,272.06,272.36,272.05,272.31,2418.0,272.06,272.36,272.05,272.31,2418.0
2017-03-07 14:25:00,272.38,272.45,272.1,272.45,11542.0,272.38,272.45,272.1,272.45,11542.0
2017-03-07 14:30:00,272.47,272.59,272.33,272.59,4931.0,272.47,272.59,272.33,272.59,4931.0
2017-03-07 14:35:00,272.61,272.87,272.55,272.81,5118.0,272.61,272.87,272.55,272.81,5118.0
2017-03-07 14:40:00,272.87,272.88,272.56,272.75,3254.0,272.87,272.88,272.56,272.75,3254.0
2017-03-07 14:45:00,272.76,272.88,272.69,272.69,3624.0,272.76,272.88,272.69,272.69,3624.0
2017-03-07 14:50:00,272.77,273.25,272.75,273.22,6780.0,272.77,273.25,272.75,273.22,6780.0
2017-03-07 14:55:00,273.21,273.95,273.2,273.49,28480.0,273.21,273.95,273.2,273.49,28480.0
2017-03-07 15:00:00,273.45,273.51,273.04,273.28,11228.0,273.45,273.51,273.04,273.28,11228.0
2017-03-07 15:05:00,273.27,273.45,273.12,273.15,19493.0,273.27,273.45,273.12,273.15,19493.0
2017-03-07 15:10:00,273.14,273.28,272.65,272.95,10037.0,273.14,273.28,272.65,272.95,10037.0
2017-03-07 15:15:00,272.94,272.94,272.0,272.0,10500.0,272.94,272.94,272.0,272.0,10500.0
2017-03-07 15:20:00,272.05,272.63,271.84,272.44,10924.0,272.05,272.63,271.84,272.44,10924.0
2017-03-07 15:25:00,272.45,272.56,271.85,271.91,8125.0,272.45,272.56,271.85,271.91,8125.0
2017-03-07 15:30:00,271.8,271.82,271.17,271.17,7938.0,271.8,271.82,271.17,271.17,7938.0
2017-03-07 15:35:00,271.18,271.57,271.12,271.55,14244.0,271.18,271.57,271.12,271.55,14244.0
2017-03-07 15:40:00,271.54,271.89,271.28,271.42,16130.0,271.54,271.89,271.28,271.42,16130.0
2017-03-07 15:45:00,271.44,271.51,271.22,271.32,15728.0,271.44,271.51,271.22,271.32,15728.0
2017-03-07 15:50:00,271.25,271.25,269.0,270.63,112794.0,271.25,271.25,269.0,270.63,112794.0
2017-03-07 15:55:00,270.62,270.84,269.83,269.91,131151.0,270.62,270.84,269.83,269.91,131151.0
2017-03-08 09:30:00,270.5,273.97,270.5,271.72,20646.0,270.5,273.97,270.5,271.72,20646.0
2017-03-08 09:35:00,271.7,271.94,271.0,271.68,8542.0,271.7,271.94,271.0,271.68,8542.0
2017-03-08 09:40:00,271.75,271.75,271.18,271.18,4919.0,271.75,271.75,271.18,271.18,4919.0
2017-03-08 09:45:00,271.66,272.26,271.55,272.14,6778.0,271.66,272.26,271.55,272.14,6778.0
2017-03-08 09:50:00,272.14,272.69,271.4,272.58,7804.0,272.14,272.69,271.4,272.58,7804.0
2017-03-08 09:55:00,272.41,272.7,272.19,272.7,5227.0,272.41,272.7,272.19,272.7,5227.0
2017-03-08 10:00:00,272.85,273.76,272.57,273.01,31720.0,272.85,273.76,272.57,273.01,31720.0
2017-03-08 10:05:00,273.4,273.58,273.08,273.37,2310.0,273.4,273.58,273.08,273.37,2310.0
2017-03-08 10:10:00,273.37,273.65,273.0,273.02,5400.0,273.37,273.65,273.0,273.02,5400.0
2017-03-08 10:15:00,273.01,273.28,272.6,272.6,8971.0,273.01,273.28,272.6,272.6,8971.0
2017-03-08 10:20:00,272.52,272.53,271.71,271.71,6460.0,272.52,272.53,271.71,271.71,6460.0
2017-03-08 10:25:00,271.86,273.16,271.73,273.16,15774.0,271.86,273.16,271.73,273.16,15774.0
2017-03-08 10:30:00,272.89,273.03,272.14,272.48,26147.0,272.89,273.03,272.14,272.48,26147.0
2017-03-08 10:35:00,272.51,272.65,272.36,272.51,7264.0,272.51,272.65,272.36,272.51,7264.0
2017-03-08 10:40:00,272.42,272.51,272.04,272.21,3036.0,272.42,272.51,272.04,272.21,3036.0
2017-03-08 10:45:00,272.21,272.76,272.21,272.76,2451.0,272.21,272.76,272.21,272.76,2451.0
2017-03-08 10:50:00,272.41,272.8,272.39,272.8,3842.0,272.41,272.8,272.39,272.8,3842.0
2017-03-08 10:55:00,272.8,273.66,272.72,273.66,4900.0,272.8,273.66,272.72,273.66,4900.0
2017-03-08 11:00:00,273.7,273.99,273.44,273.44,5610.0,273.7,273.99,273.44,273.44,5610.0
2017-03-08 11:05:00,273.58,274.04,273.43,273.86,5101.0,273.58,274.04,273.43,273.86,5101.0
2017-03-08 11:10:00,273.77,273.92,273.54,273.7,4418.0,273.77,273.92,273.54,273.7,4418.0
2017-03-08 11:15:00,273.53,274.52,273.52,273.96,10131.0,273.53,274.52,273.52,273.96,10131.0
2017-03-08 11:20:00,274.17,274.49,273.85,273.85,5078.0,274.17,274.49,273.85,273.85,5078.0
2017-03-08 11:25:00,273.74,274.1,273.5,273.72,4300.0,273.74,274.1,273.5,273.72,4300.0
2017-03-08 11:30:00,273.92,274.53,273.73,274.11,6125.0,273.92,274.53,273.73,274.11,6125.0
2017-03-08 11:35:00,274.45,274.45,273.73,273.94,3631.0,274.45,274.45,273.73,273.94,3631.0
2017-03-08 11:40:00,273.84,274.12,273.78,273.92,3358.0,273.84,274.12,273.78,273.92,3358.0
2017-03-08 11:45:00,273.73,273.97,273.73,273.75,1950.0,273.73,273.97,273.73,273.75,1950.0
2017-03-08 11:50:00,273.76,273.77,273.22,273.22,10128.0,273.76,273.77,273.22,273.22,10128.0
2017-03-08 11:55:00,273.17,273.48,273.12,273.48,3654.0,273.17,273.48,273.12,273.48,3654.0
2017-03-08 12:00:00,273.79,274.2,273.69,273.84,5039.0,273.79,274.2,273.69,273.84,5039.0
2017-03-08 12:05:00,273.94,273.97,273.74,273.91,3200.0,273.94,273.97,273.74,273.91,3200.0
2017-03-08 12:10:00,273.97,273.97,273.62,273.62,1880.0,273.97,273.97,273.62,273.62,1880.0
2017-03-08 12:15:00,273.8,274.33,273.66,274.33,10265.0,273.8,274.33,273.66,274.33,10265.0
2017-03-08 12:20:00,274.17,274.25,273.87,273.87,1998.0,274.17,274.25,273.87,273.87,1998.0
2017-03-08 12:25:00,273.96,274.03,273.81,273.81,1686.0,273.96,274.03,273.81,273.81,1686.0
2017-03-08 12:30:00,273.81,274.04,273.6,273.6,4265.0,273.81,274.04,273.6,273.6,4265.0
2017-03-08 12:35:00,273.6,273.73,273.35,273.45,2100.0,273.6,273.73,273.35,273.45,2100.0
2017-03-08 12:40:00,273.45,273.77,273.35,273.35,5200.0,273.45,273.77,273.35,273.35,5200.0
2017-03-08 12:45:00,273.36,273.56,273.13,273.29,14698.0,273.36,273.56,273.13,273.29,14698.0
2017-03-08 12:50:00,273.15,273.33,273.11,273.31,14670.0,273.15,273.33,273.11,273.31,14670.0
2017-03-08 12:55:00,273.23,273.51,273.16,273.16,4410.0,273.23,273.51,273.16,273.16,4410.0
2017-03-08 13:00:00,273.34,273.42,273.14,273.37,6066.0,273.34,273.42,273.14,273.37,6066.0
2017-03-08 13:05:00,273.38,273.4,273.11,273.21,2366.0,273.38,273.4,273.11,273.21,2366.0
2017-03-08 13:10:00,273.04,273.55,273.04,273.55,9220.0,273.04,273.55,273.04,273.55,9220.0
2017-03-08 13:15:00,273.63,273.98,273.36,273.43,4925.0,273.63,273.98,273.36,273.43,4925.0
2017-03-08 13:20:00,273.44,273.61,273.21,273.28,8100.0,273.44,273.61,273.21,273.28,8100.0
2017-03-08 13:25:00,273.35,273.49,273.26,273.44,5570.0,273.35,273.49,273.26,273.44,5570.0
2017-03-08 13:30:00,273.44,273.5,273.34,273.4,4800.0,273.44,273.5,273.34,273.4,4800.0
2017-03-08 13:35:00,273.31,273.5,273.29,273.39,2015.0,273.31,273.5,273.29,273.39,2015.0
2017-03-08 13:40:00,273.42,273.66,273.4,273.46,5352.0,273.42,273.66,273.4,273.46,5352.0
2017-03-08 13:45:00,273.47,273.59,273.45,273.54,4028.0,273.47,273.59,273.45,273.54,4028.0
2017-03-08 13:50:00,273.54,273.59,273.3,273.43,9381.0,273.54,273.59,273.3,273.43,9381.0
2017-03-08 13:55:00,273.38,273.43,273.0,273.19,7000.0,273.38,273.43,273.0,273.19,7000.0
2017-03-08 14:00:00,273.32,273.35,273.05,273.32,5407.0,273.32,273.35,273.05,273.32,5407.0
2017-03-08 14:05:00,273.36,273.37,272.94,272.94,4100.0,273.36,273.37,272.94,272.94,4100.0
2017-03-08 14:10:00,272.95,273.08,272.87,272.96,4100.0,272.95,273.08,272.87,272.96,4100.0
2017-03-08 14:15:00,272.9,272.99,272.66,272.72,3830.0,272.9,272.99,272.66,272.72,3830.0
2017-03-08 14:20:00,272.77,272.8,272.61,272.8,4714.0,272.77,272.8,272.61,272.8,4714.0
2017-03-08 14:25:00,272.81,272.89,272.68,272.82,3400.0,272.81,272.89,272.68,272.82,3400.0
2017-03-08 14:30:00,272.72,272.81,272.48,272.48,2235.0,272.72,272.81,272.48,272.48,2235.0
2017-03-08 14:35:00,272.67,272.67,272.29,272.54,4900.0,272.67,272.67,272.29,272.54,4900.0
2017-03-08 14:40:00,272.5,273.17,272.45,273.14,10923.0,272.5,273.17,272.45,273.14,10923.0
2017-03-08 14:45:00,273.03,273.63,273.03,273.63,3721.0,273.03,273.63,273.03,273.63,3721.0
2017-03-08 14:50:00,273.54,273.89,273.53,273.89,2987.0,273.54,273.89,273.53,273.89,2987.0
2017-03-08 14:55:00,273.89,274.04,273.84,273.9,2360.0,273.89,274.04,273.84,273.9,2360.0
2017-03-08 15:00:00,274.03,274.22,273.86,273.97,5700.0,274.03,274.22,273.86,273.97,5700.0
2017-03-08 15:05:00,273.97,274.36,273.91,274.36,4500.0,273.97,274.36,273.91,274.36,4500.0
2017-03-08 15:10:00,274.27,274.69,274.25,274.55,9144.0,274.27,274.69,274.25,274.55,9144.0
2017-03-08 15:15:00,274.64,274.87,274.38,274.42,8174.0,274.64,274.87,274.38,274.42,8174.0
2017-03-08 15:20:00,274.45,274.87,274.4,274.81,4866.0,274.45,274.87,274.4,274.81,4866.0
2017-03-08 15:25:00,274.96,274.98,274.67,274.8,11550.0,274.96,274.98,274.67,274.8,11550.0
2017-03-08 15:30:00,274.78,274.92,274.55,274.81,11882.0,274.78,274.92,274.55,274.81,11882.0
2017-03-08 15:35:00,274.84,274.86,274.55,274.55,10512.0,274.84,274.86,274.55,274.55,10512.0
2017-03-08 15:40:00,274.6,274.89,274.6,274.84,10693.0,274.6,274.89,274.6,274.84,10693.0
2017-03-08 15:45:00,274.88,275.23,274.88,275.0,13133.0,274.88,275.23,274.88,275.0,13133.0
2017-03-08 15:50:00,275.08,275.54,275.08,275.48,23201.0,275.08,275.54,275.08,275.48,23201.0
2017-03-08 15:55:00,275.51,275.86,275.28,275.47,59815.0,275.51,275.86,275.28,275.47,59815.0
2017-03-09 09:30:00,276.5,277.25,275.04,276.33,22267.0,276.5,277.25,275.04,276.33,22267.0
2017-03-09 09:35:00,275.43,276.25,275.13,275.78,6191.0,275.43,276.25,275.13,275.78,6191.0
2017-03-09 09:40:00,275.63,275.63,274.0,274.55,18571.0,275.63,275.63,274.0,274.55,18571.0
2017-03-09 09:45:00,274.75,274.9,274.37,274.88,8327.0,274.75,274.9,274.37,274.88,8327.0
2017-03-09 09:50:00,275.12,275.41,274.81,274.85,6891.0,275.12,275.41,274.81,274.85,6891.0
2017-03-09 09:55:00,274.74,274.91,274.02,274.52,29903.0,274.74,274.91,274.02,274.52,29903.0
2017-03-09 10:00:00,274.53,275.22,274.53,274.86,17060.0,274.53,275.22,274.53,274.86,17060.0
2017-03-09 10:05:00,274.94,275.15,274.73,274.9,7553.0,274.94,275.15,274.73,274.9,7553.0
2017-03-09 10:10:00,275.08,275.82,274.98,275.82,10410.0,275.08,275.82,274.98,275.82,10410.0
2017-03-09 10:15:00,275.74,275.82,275.2,275.2,7087.0,275.74,275.82,275.2,275.2,7087.0
2017-03-09 10:20:00,275.38,275.67,274.82,275.28,11250.0,275.38,275.67,274.82,275.28,11250.0
2017-03-09 10:25:00,275.39,275.41,274.55,274.6,11211.0,275.39,275.41,274.55,274.6,11211.0
2017-03-09 10:30:00,274.6,274.76,274.01,274.76,7071.0,274.6,274.76,274.01,274.76,7071.0
2017-03-09 10:35:00,274.76,275.27,274.76,274.94,8883.0,274.76,275.27,274.76,274.94,8883.0
2017-03-09 10:40:00,274.85,274.97,274.39,274.73,7137.0,274.85,274.97,274.39,274.73,7137.0
2017-03-09 10:45:00,274.65,274.77,274.1,274.53,6662.0,274.65,274.77,274.1,274.53,6662.0
2017-03-09 10:50:00,274.65,275.08,274.61,274.62,10000.0,274.65,275.08,274.61,274.62,10000.0
2017-03-09 10:55:00,274.66,275.29,274.39,274.73,21419.0,274.66,275.29,274.39,274.73,21419.0
2017-03-09 11:00:00,274.77,274.91,274.42,274.44,15273.0,274.77,274.91,274.42,274.44,15273.0
2017-03-09 11:05:00,274.52,274.72,274.52,274.71,6088.0,274.52,274.72,274.52,274.71,6088.0
2017-03-09 11:10:00,274.74,275.43,274.54,275.25,11193.0,274.74,275.43,274.54,275.25,11193.0
2017-03-09 11:15:00,275.46,275.99,275.26,275.98,9256.0,275.46,275.99,275.26,275.98,9256.0
2017-03-09 11:20:00,275.98,276.14,275.47,275.81,38137.0,275.98,276.14,275.47,275.81,38137.0
2017-03-09 11:25:00,275.84,275.84,274.89,274.89,11172.0,275.84,275.84,274.89,274.89,11172.0
2017-03-09 11:30:00,274.97,275.82,274.87,275.43,6490.0,274.97,275.82,274.87,275.43,6490.0
2017-03-09 11:35:00,275.41,275.41,274.69,274.96,14637.0,275.41,275.41,274.69,274.96,14637.0
2017-03-09 11:40:00,274.76,275.04,274.48,274.79,10552.0,274.76,275.04,274.48,274.79,10552.0
2017-03-09 11:45:00,274.8,275.22,274.75,275.04,5180.0,274.8,275.22,274.75,275.04,5180.0
2017-03-09 11:50:00,275.11,275.5,274.81,275.42,5548.0,275.11,275.5,274.81,275.42,5548.0
2017-03-09 11:55:00,275.39,275.49,275.01,275.48,6875.0,275.39,275.49,275.01,275.48,6875.0
2017-03-09 12:00:00,275.22,275.44,274.72,274.74,10901.0,275.22,275.44,274.72,274.74,10901.0
2017-03-09 12:05:00,274.67,274.8,274.35,274.36,5674.0,274.67,274.8,274.35,274.36,5674.0
2017-03-09 12:10:00,274.33,274.68,274.33,274.53,8707.0,274.33,274.68,274.33,274.53,8707.0
2017-03-09 12:15:00,274.5,274.55,274.33,274.33,2550.0,274.5,274.55,274.33,274.33,2550.0
2017-03-09 12:20:00,274.44,274.52,274.21,274.24,8358.0,274.44,274.52,274.21,274.24,8358.0
2017-03-09 12:25:00,274.35,274.38,274.1,274.29,13199.0,274.35,274.38,274.1,274.29,13199.0
2017-03-09 12:30:00,274.31,274.54,274.21,274.4,13953.0,274.31,274.54,274.21,274.4,13953.0
2017-03-09 12:35:00,274.4,274.49,274.18,274.32,10730.0,274.4,274.49,274.18,274.32,10730.0
2017-03-09 12:40:00,274.36,274.43,274.18,274.36,6800.0,274.36,274.43,274.18,274.36,6800.0
2017-03-09 12:45:00,274.37,274.52,274.22,274.32,12128.0,274.37,274.52,274.22,274.32,12128.0
2017-03-09 12:50:00,274.34,274.46,274.06,274.17,5963.0,274.34,274.46,274.06,274.17,5963.0
2017-03-09 12:55:00,274.17,274.22,273.34,273.96,33300.0,274.17,274.22,273.34,273.96,33300.0
2017-03-09 13:00:00,273.95,273.98,273.65,273.85,8430.0,273.95,273.98,273.65,273.85,8430.0
2017-03-09 13:05:00,273.85,274.0,273.68,273.74,12845.0,273.85,274.0,273.68,273.74,12845.0
2017-03-09 13:10:00,273.74,273.89,273.71,273.71,4400.0,273.74,273.89,273.71,273.71,4400.0
2017-03-09 13:15:00,273.83,274.26,273.5,274.19,17368.0,273.83,274.26,273.5,274.19,17368.0
2017-03-09 13:20:00,274.28,274.64,274.22,274.56,17741.0,274.28,274.64,274.22,274.56,17741.0
2017-03-09 13:25:00,274.5,274.56,274.09,274.5,6207.0,274.5,274.56,274.09,274.5,6207.0
2017-03-09 13:30:00,274.41,274.42,273.91,274.3,13812.0,274.41,274.42,273.91,274.3,13812.0
2017-03-09 13:35:00,274.27,274.92,273.96,274.91,5070.0,274.27,274.92,273.96,274.91,5070.0
2017-03-09 13:40:00,274.87,275.63,274.78,275.48,13563.0,274.87,275.63,274.78,275.48,13563.0
2017-03-09 13:45:00,275.44,275.61,275.24,275.24,7483.0,275.44,275.61,275.24,275.24,7483.0
2017-03-09 13:50:00,275.23,275.26,275.02,275.25,5200.0,275.23,275.26,275.02,275.25,5200.0
2017-03-09 13:55:00,275.28,275.55,275.17,275.55,5960.0,275.28,275.55,275.17,275.55,5960.0
2017-03-09 14:00:00,275.44,275.63,274.65,275.04,7599.0,275.44,275.63,274.65,275.04,7599.0
2017-03-09 14:05:00,274.72,274.8,274.4,274.79,4045.0,274.72,274.8,274.4,274.79,4045.0
2017-03-09 14:10:00,274.79,274.79,273.75,273.75,8665.0,274.79,274.79,273.75,273.75,8665.0
2017-03-09 14:15:00,273.72,273.87,273.5,273.84,11269.0,273.72,273.87,273.5,273.84,11269.0
2017-03-09 14:20:00,273.74,273.88,273.19,273.19,8723.0,273.74,273.88,273.19,273.19,8723.0
2017-03-09 14:25:00,273.25,273.3,272.86,272.86,6281.0,273.25,273.3,272.86,272.86,6281.0
2017-03-09 14:30:00,272.96,273.52,272.95,273.26,16353.0,272.96,273.52,272.95,273.26,16353.0
2017-03-09 14:35:00,273.15,273.27,272.67,272.81,18932.0,273.15,273.27,272.67,272.81,18932.0
2017-03-09 14:40:00,272.73,273.11,272.71,273.09,14162.0,272.73,273.11,272.71,273.09,14162.0
2017-03-09 14:45:00,273.12,273.31,272.7,273.23,14181.0,273.12,273.31,272.7,273.23,14181.0
2017-03-09 14:50:00,273.28,273.53,273.17,273.2,23963.0,273.28,273.53,273.17,273.2,23963.0
2017-03-09 14:55:00,273.19,273.61,273.18,273.54,6458.0,273.19,273.61,273.18,273.54,6458.0
2017-03-09 15:00:00,273.52,273.53,272.65,272.8,21038.0,273.52,273.53,272.65,272.8,21038.0
2017-03-09 15:05:00,272.8,273.17,272.72,273.17,24846.0,272.8,273.17,272.72,273.17,24846.0
2017-03-09 15:10:00,273.18,273.4,272.87,272.98,15370.0,273.18,273.4,272.87,272.98,15370.0
2017-03-09 15:15:00,272.88,273.66,272.84,273.65,13260.0,272.88,273.66,272.84,273.65,13260.0
2017-03-09 15:20:00,273.65,273.77,273.4,273.6,21328.0,273.65,273.77,273.4,273.6,21328.0
2017-03-09 15:25:00,273.6,274.27,273.44,274.2,17439.0,273.6,274.27,273.44,274.2,17439.0
2017-03-09 15:30:00,274.28,274.87,273.95,274.61,18525.0,274.28,274.87,273.95,274.61,18525.0
2017-03-09 15:35:00,274.53,274.91,273.8,273.8,23099.0,274.53,274.91,273.8,273.8,23099.0
2017-03-09 15:40:00,273.77,274.65,273.61,274.17,25665.0,273.77,274.65,273.61,274.17,25665.0
2017-03-09 15:45:00,274.14,274.46,274.05,274.3,19174.0,274.14,274.46,274.05,274.3,19174.0
2017-03-09 15:50:00,274.33,274.64,274.14,274.28,39415.0,274.33,274.64,274.14,274.28,39415.0
2017-03-09 15:55:00,274.26,274.68,273.55,273.69,99863.0,274.26,274.68,273.55,273.69,99863.0
2017-03-10 09:30:00,270.76,281.09,270.5,278.08,422535.0,270.76,281.09,270.5,278.08,422535.0
2017-03-10 09:35:00,277.91,278.98,273.0,273.19,233083.0,277.91,278.98,273.0,273.19,233083.0
2017-03-10 09:40:00,273.23,275.86,273.23,275.6,133999.0,273.23,275.86,273.23,275.6,133999.0
2017-03-10 09:45:00,275.63,278.43,275.59,278.12,133148.0,275.63,278.43,275.59,278.12,133148.0
2017-03-10 09:50:00,278.0,279.72,277.16,278.75,112265.0,278.0,279.72,277.16,278.75,112265.0
2017-03-10 09:55:00,278.83,282.72,278.43,282.06,205670.0,278.83,282.72,278.43,282.06,205670.0
2017-03-10 10:00:00,282.38,282.38,279.69,280.48,99212.0,282.38,282.38,279.69,280.48,99212.0
2017-03-10 10:05:00,280.43,282.87,280.42,282.64,70899.0,280.43,282.87,280.42,282.64,70899.0
2017-03-10 10:10:00,282.49,283.76,280.5,282.97,122504.0,282.49,283.76,280.5,282.97,122504.0
2017-03-10 10:15:00,282.96,283.4,281.82,281.97,47800.0,282.96,283.4,281.82,281.97,47800.0
2017-03-10 10:20:00,281.83,283.5,281.44,282.65,61313.0,281.83,283.5,281.44,282.65,61313.0
2017-03-10 10:25:00,282.69,284.63,282.68,283.66,55981.0,282.69,284.63,282.68,283.66,55981.0
2017-03-10 10:30:00,283.43,283.74,282.36,282.5,41103.0,283.43,283.74,282.36,282.5,41103.0
2017-03-10 10:35:00,282.43,284.3,282.43,283.97,47462.0,282.43,284.3,282.43,283.97,47462.0
2017-03-10 10:40:00,283.77,284.87,283.67,283.84,62767.0,283.77,284.87,283.67,283.84,62767.0
2017-03-10 10:45:00,283.76,284.33,282.06,282.06,64823.0,283.76,284.33,282.06,282.06,64823.0
2017-03-10 10:50:00,282.38,283.91,282.32,283.91,35694.0,282.38,283.91,282.32,283.91,35694.0
2017-03-10 10:55:00,283.86,284.47,283.06,283.69,45904.0,283.86,284.47,283.06,283.69,45904.0
2017-03-10 11:00:00,283.51,283.58,281.61,281.61,42183.0,283.51,283.58,281.61,281.61,42183.0
2017-03-10 11:05:00,281.6,282.37,281.17,282.22,48622.0,281.6,282.37,281.17,282.22,48622.0
2017-03-10 11:10:00,282.3,283.0,281.94,282.87,31514.0,282.3,283.0,281.94,282.87,31514.0
2017-03-10 11:15:00,282.87,282.99,282.27,282.33,19175.0,282.87,282.99,282.27,282.33,19175.0
2017-03-10 11:20:00,282.69,283.77,282.6,283.16,22652.0,282.69,283.77,282.6,283.16,22652.0
2017-03-10 11:25:00,283.14,284.09,283.1,283.94,26866.0,283.14,284.09,283.1,283.94,26866.0
2017-03-10 11:30:00,283.92,284.1,283.68,283.83,37752.0,283.92,284.1,283.68,283.83,37752.0
2017-03-10 11:35:00,283.87,284.5,283.11,283.71,38191.0,283.87,284.5,283.11,283.71,38191.0
2017-03-10 11:40:00,283.51,284.0,283.01,283.01,20236.0,283.51,284.0,283.01,283.01,20236.0
2017-03-10 11:45:00,283.01,283.86,282.51,283.48,42009.0,283.01,283.86,282.51,283.48,42009.0
2017-03-10 11:50:00,283.34,284.0,283.19,283.53,20621.0,283.34,284.0,283.19,283.53,20621.0
2017-03-10 11:55:00,283.54,284.84,283.54,284.0,26801.0,283.54,284.84,283.54,284.0,26801.0
2017-03-10 12:00:00,283.84,284.68,283.54,284.68,15690.0,283.84,284.68,283.54,284.68,15690.0
2017-03-10 12:05:00,284.61,285.87,284.6,285.4,56675.0,284.61,285.87,284.6,285.4,56675.0
2017-03-10 12:10:00,285.43,285.46,284.09,284.72,29208.0,285.43,285.46,284.09,284.72,29208.0
2017-03-10 12:15:00,284.83,285.44,284.61,284.71,11856.0,284.83,285.44,284.61,284.71,11856.0
2017-03-10 12:20:00,284.74,285.56,284.15,284.15,26091.0,284.74,285.56,284.15,284.15,26091.0
2017-03-10 12:25:00,284.31,285.06,284.31,284.91,15541.0,284.31,285.06,284.31,284.91,15541.0
2017-03-10 12:30:00,284.9,284.97,284.2,284.59,10844.0,284.9,284.97,284.2,284.59,10844.0
2017-03-10 12:35:00,284.59,284.7,283.11,283.58,21495.0,284.59,284.7,283.11,283.58,21495.0
2017-03-10 12:40:00,283.63,283.94,282.75,283.37,26680.0,283.63,283.94,282.75,283.37,26680.0
2017-03-10 12:45:00,283.49,283.5,282.31,283.25,23386.0,283.49,283.5,282.31,283.25,23386.0
2017-03-10 12:50:00,283.16,283.44,282.05,282.41,49232.0,283.16,283.44,282.05,282.41,49232.0
2017-03-10 12:55:00,282.37,283.28,282.04,283.03,14345.0,282.37,283.28,282.04,283.03,14345.0
2017-03-10 13:00:00,282.9,283.23,282.56,283.01,11649.0,282.9,283.23,282.56,283.01,11649.0
2017-03-10 13:05:00,283.2,283.2,281.6,281.74,25749.0,283.2,283.2,281.6,281.74,25749.0
2017-03-10 13:10:00,281.64,282.54,281.62,282.31,9165.0,281.64,282.54,281.62,282.31,9165.0
2017-03-10 13:15:00,282.46,282.87,282.11,282.65,10382.0,282.46,282.87,282.11,282.65,10382.0
2017-03-10 13:20:00,282.78,283.66,282.69,283.47,10154.0,282.78,283.66,282.69,283.47,10154.0
2017-03-10 13:25:00,283.42,283.71,282.52,283.32,17528.0,283.42,283.71,282.52,283.32,17528.0
2017-03-10 13:30:00,283.41,283.45,283.01,283.01,7525.0,283.41,283.45,283.01,283.01,7525.0
2017-03-10 13:35:00,283.0,283.72,283.0,283.6,16166.0,283.0,283.72,283.0,283.6,16166.0
2017-03-10 13:40:00,283.54,284.24,283.43,283.75,14343.0,283.54,284.24,283.43,283.75,14343.0
2017-03-10 13:45:00,283.82,284.22,283.68,283.71,9583.0,283.82,284.22,283.68,283.71,9583.0
2017-03-10 13:50:00,283.81,283.87,283.2,283.43,11467.0,283.81,283.87,283.2,283.43,11467.0
2017-03-10 13:55:00,283.59,283.76,283.38,283.44,5520.0,283.59,283.76,283.38,283.44,5520.0
2017-03-10 14:00:00,283.73,284.43,283.51,284.43,13896.0,283.73,284.43,283.51,284.43,13896.0
2017-03-10 14:05:00,284.49,284.75,283.81,284.05,19683.0,284.49,284.75,283.81,284.05,19683.0
2017-03-10 14:10:00,284.16,285.2,284.08,284.85,19347.0,284.16,285.2,284.08,284.85,19347.0
2017-03-10 14:15:00,284.85,285.17,284.78,285.06,17004.0,284.85,285.17,284.78,285.06,17004.0
2017-03-10 14:20:00,285.0,285.06,284.42,284.9,20474.0,285.0,285.06,284.42,284.9,20474.0
2017-03-10 14:25:00,284.9,285.19,284.74,285.0,16215.0,284.9,285.19,284.74,285.0,16215.0
2017-03-10 14:30:00,284.99,285.92,284.97,285.29,45557.0,284.99,285.92,284.97,285.29,45557.0
2017-03-10 14:35:00,285.26,285.54,284.64,285.26,18353.0,285.26,285.54,284.64,285.26,18353.0
2017-03-10 14:40:00,285.33,285.52,284.66,284.66,14600.0,285.33,285.52,284.66,284.66,14600.0
2017-03-10 14:45:00,284.67,285.2,284.51,285.18,26069.0,284.67,285.2,284.51,285.18,26069.0
2017-03-10 14:50:00,284.94,285.31,284.63,284.65,15619.0,284.94,285.31,284.63,284.65,15619.0
2017-03-10 14:55:00,284.75,284.99,284.57,284.99,12696.0,284.75,284.99,284.57,284.99,12696.0
2017-03-10 15:00:00,284.85,285.4,284.85,285.2,18652.0,284.85,285.4,284.85,285.2,18652.0
2017-03-10 15:05:00,285.07,285.23,284.9,285.11,15058.0,285.07,285.23,284.9,285.11,15058.0
2017-03-10 15:10:00,285.01,286.83,285.01,286.12,59248.0,285.01,286.83,285.01,286.12,59248.0
2017-03-10 15:15:00,286.18,286.44,285.49,285.49,22148.0,286.18,286.44,285.49,285.49,22148.0
2017-03-10 15:20:00,285.52,285.86,285.46,285.57,16665.0,285.52,285.86,285.46,285.57,16665.0
2017-03-10 15:25:00,285.7,285.75,285.06,285.39,31590.0,285.7,285.75,285.06,285.39,31590.0
2017-03-10 15:30:00,285.43,286.47,285.42,286.38,34154.0,285.43,286.47,285.42,286.38,34154.0
2017-03-10 15:35:00,286.37,286.7,285.76,286.03,40175.0,286.37,286.7,285.76,286.03,40175.0
2017-03-10 15:40:00,286.04,286.68,286.02,286.05,44918.0,286.04,286.68,286.02,286.05,44918.0
2017-03-10 15:45:00,286.09,286.54,286.04,286.46,40057.0,286.09,286.54,286.04,286.46,40057.0
2017-03-10 15:50:00,286.5,286.79,286.07,286.68,88093.0,286.5,286.79,286.07,286.68,88093.0
2017-03-10 15:55:00,286.68,287.19,285.81,286.44,188246.0,286.68,287.19,285.81,286.44,188246.0
2017-03-13 09:30:00,286.47,286.69,285.47,285.75,27547.0,286.47,286.69,285.47,285.75,27547.0
2017-03-13 09:35:00,285.62,287.62,285.16,287.09,20228.0,285.62,287.62,285.16,287.09,20228.0
2017-03-13 09:40:00,287.01,287.01,285.13,285.44,20447.0,287.01,287.01,285.13,285.44,20447.0
2017-03-13 09:45:00,285.26,285.48,283.71,285.02,45094.0,285.26,285.48,283.71,285.02,45094.0
2017-03-13 09:50:00,285.17,286.3,285.1,286.21,13831.0,285.17,286.3,285.1,286.21,13831.0
2017-03-13 09:55:00,286.16,286.19,284.8,285.4,18018.0,286.16,286.19,284.8,285.4,18018.0
2017-03-13 10:00:00,285.41,285.91,285.41,285.75,8635.0,285.41,285.91,285.41,285.75,8635.0
2017-03-13 10:05:00,285.76,286.41,285.62,285.68,10365.0,285.76,286.41,285.62,285.68,10365.0
2017-03-13 10:10:00,285.76,286.59,285.76,286.24,6824.0,285.76,286.59,285.76,286.24,6824.0
2017-03-13 10:15:00,286.23,287.54,286.23,287.37,18402.0,286.23,287.54,286.23,287.37,18402.0
2017-03-13 10:20:00,287.27,287.95,287.2,287.92,23253.0,287.27,287.95,287.2,287.92,23253.0
2017-03-13 10:25:00,287.83,287.99,287.09,287.82,23289.0,287.83,287.99,287.09,287.82,23289.0
2017-03-13 10:30:00,287.81,288.59,287.26,287.34,25571.0,287.81,288.59,287.26,287.34,25571.0
2017-03-13 10:35:00,287.38,287.57,286.31,286.73,19639.0,287.38,287.57,286.31,286.73,19639.0
2017-03-13 10:40:00,286.74,286.84,285.71,285.74,23762.0,286.74,286.84,285.71,285.74,23762.0
2017-03-13 10:45:00,285.81,285.89,285.56,285.63,8992.0,285.81,285.89,285.56,285.63,8992.0
2017-03-13 10:50:00,285.63,285.83,285.39,285.72,10361.0,285.63,285.83,285.39,285.72,10361.0
2017-03-13 10:55:00,285.45,286.16,285.29,285.89,9450.0,285.45,286.16,285.29,285.89,9450.0
2017-03-13 11:00:00,286.05,286.1,285.88,286.1,8751.0,286.05,286.1,285.88,286.1,8751.0
2017-03-13 11:05:00,286.16,286.53,286.03,286.03,3947.0,286.16,286.53,286.03,286.03,3947.0
2017-03-13 11:10:00,286.19,286.57,286.18,286.57,3615.0,286.19,286.57,286.18,286.57,3615.0
2017-03-13 11:15:00,286.5,286.68,286.34,286.49,6000.0,286.5,286.68,286.34,286.49,6000.0
2017-03-13 11:20:00,286.53,286.72,286.27,286.31,3487.0,286.53,286.72,286.27,286.31,3487.0
2017-03-13 11:25:00,286.13,287.31,286.05,287.21,6525.0,286.13,287.31,286.05,287.21,6525.0
2017-03-13 11:30:00,287.39,287.62,286.77,286.84,8017.0,287.39,287.62,286.77,286.84,8017.0
2017-03-13 11:35:00,286.92,287.97,286.92,287.97,4300.0,286.92,287.97,286.92,287.97,4300.0
2017-03-13 11:40:00,287.95,288.15,287.6,287.86,5437.0,287.95,288.15,287.6,287.86,5437.0
2017-03-13 11:45:00,287.84,287.96,287.79,287.93,2820.0,287.84,287.96,287.79,287.93,2820.0
2017-03-13 11:50:00,288.0,288.14,287.64,287.83,9469.0,288.0,288.14,287.64,287.83,9469.0
2017-03-13 11:55:00,287.82,287.95,287.35,287.62,6151.0,287.82,287.95,287.35,287.62,6151.0
2017-03-13 12:00:00,287.7,288.06,287.59,287.86,6187.0,287.7,288.06,287.59,287.86,6187.0
2017-03-13 12:05:00,287.93,288.08,287.85,288.08,3496.0,287.93,288.08,287.85,288.08,3496.0
2017-03-13 12:10:00,288.12,288.33,287.93,287.93,14728.0,288.12,288.33,287.93,287.93,14728.0
2017-03-13 12:15:00,287.89,288.16,287.67,288.05,7588.0,287.89,288.16,287.67,288.05,7588.0
2017-03-13 12:20:00,287.92,287.92,287.74,287.81,3000.0,287.92,287.92,287.74,287.81,3000.0
2017-03-13 12:25:00,287.79,288.17,287.79,288.17,4771.0,287.79,288.17,287.79,288.17,4771.0
2017-03-13 12:30:00,288.16,288.33,287.92,287.92,5600.0,288.16,288.33,287.92,287.92,5600.0
2017-03-13 12:35:00,287.88,287.99,287.74,287.74,8324.0,287.88,287.99,287.74,287.74,8324.0
2017-03-13 12:40:00,287.77,287.87,287.67,287.87,4300.0,287.77,287.87,287.67,287.87,4300.0
2017-03-13 12:45:00,287.93,288.25,287.88,288.2,6600.0,287.93,288.25,287.88,288.2,6600.0
2017-03-13 12:50:00,288.21,288.21,287.87,288.17,5000.0,288.21,288.21,287.87,288.17,5000.0
2017-03-13 12:55:00,288.17,288.31,288.05,288.3,2531.0,288.17,288.31,288.05,288.3,2531.0
2017-03-13 13:00:00,288.26,288.33,288.1,288.29,6435.0,288.26,288.33,288.1,288.29,6435.0
2017-03-13 13:05:00,288.24,288.24,287.82,287.82,3100.0,288.24,288.24,287.82,287.82,3100.0
2017-03-13 13:10:00,287.82,287.98,287.33,287.39,11586.0,287.82,287.98,287.33,287.39,11586.0
2017-03-13 13:15:00,287.45,287.47,287.02,287.03,8963.0,287.45,287.47,287.02,287.03,8963.0
2017-03-13 13:20:00,286.93,287.25,286.92,287.16,4432.0,286.93,287.25,286.92,287.16,4432.0
2017-03-13 13:25:00,287.1,287.26,286.98,287.15,5250.0,287.1,287.26,286.98,287.15,5250.0
2017-03-13 13:30:00,287.02,287.03,286.79,286.93,2372.0,287.02,287.03,286.79,286.93,2372.0
2017-03-13 13:35:00,286.85,286.86,286.55,286.8,8626.0,286.85,286.86,286.55,286.8,8626.0
2017-03-13 13:40:00,286.74,286.76,286.33,286.33,5377.0,286.74,286.76,286.33,286.33,5377.0
2017-03-13 13:45:00,286.32,286.67,286.24,286.56,6202.0,286.32,286.67,286.24,286.56,6202.0
2017-03-13 13:50:00,286.59,287.26,286.59,287.26,4938.0,286.59,287.26,286.59,287.26,4938.0
2017-03-13 13:55:00,287.25,287.26,287.07,287.12,2125.0,287.25,287.26,287.07,287.12,2125.0
2017-03-13 14:00:00,287.18,287.39,287.17,287.2,4800.0,287.18,287.39,287.17,287.2,4800.0
2017-03-13 14:05:00,287.12,287.12,286.9,287.04,3400.0,287.12,287.12,286.9,287.04,3400.0
2017-03-13 14:10:00,287.1,287.14,286.85,287.13,3600.0,287.1,287.14,286.85,287.13,3600.0
2017-03-13 14:15:00,287.19,287.2,287.06,287.06,2300.0,287.19,287.2,287.06,287.06,2300.0
2017-03-13 14:20:00,287.1,287.22,286.93,287.22,2853.0,287.1,287.22,286.93,287.22,2853.0
2017-03-13 14:25:00,287.16,287.83,287.15,287.83,5900.0,287.16,287.83,287.15,287.83,5900.0
2017-03-13 14:30:00,287.75,287.83,287.63,287.66,6799.0,287.75,287.83,287.63,287.66,6799.0
2017-03-13 14:35:00,287.78,288.04,287.78,287.88,5338.0,287.78,288.04,287.78,287.88,5338.0
2017-03-13 14:40:00,287.69,287.7,287.3,287.31,4051.0,287.69,287.7,287.3,287.31,4051.0
2017-03-13 14:45:00,287.28,287.55,287.26,287.5,3200.0,287.28,287.55,287.26,287.5,3200.0
2017-03-13 14:50:00,287.48,287.53,287.38,287.46,900.0,287.48,287.53,287.38,287.46,900.0
2017-03-13 14:55:00,287.52,287.74,287.48,287.73,4990.0,287.52,287.74,287.48,287.73,4990.0
2017-03-13 15:00:00,287.8,288.09,287.79,287.94,8811.0,287.8,288.09,287.79,287.94,8811.0
2017-03-13 15:05:00,287.91,288.11,287.6,287.99,9950.0,287.91,288.11,287.6,287.99,9950.0
2017-03-13 15:10:00,288.01,288.11,287.85,288.11,4355.0,288.01,288.11,287.85,288.11,4355.0
2017-03-13 15:15:00,288.02,288.06,287.88,287.96,4600.0,288.02,288.06,287.88,287.96,4600.0
2017-03-13 15:20:00,287.96,287.96,287.3,287.3,11000.0,287.96,287.96,287.3,287.3,11000.0
2017-03-13 15:25:00,287.2,287.4,287.17,287.34,14369.0,287.2,287.4,287.17,287.34,14369.0
2017-03-13 15:30:00,287.35,287.38,286.85,286.85,12825.0,287.35,287.38,286.85,286.85,12825.0
2017-03-13 15:35:00,286.87,287.05,286.72,286.98,9980.0,286.87,287.05,286.72,286.98,9980.0
2017-03-13 15:40:00,286.94,287.21,286.9,287.06,13435.0,286.94,287.21,286.9,287.06,13435.0
2017-03-13 15:45:00,287.07,287.34,287.07,287.22,10194.0,287.07,287.34,287.07,287.22,10194.0
2017-03-13 15:50:00,287.22,287.22,286.94,286.94,21080.0,287.22,287.22,286.94,286.94,21080.0
2017-03-13 15:55:00,286.94,287.14,286.86,286.91,52243.0,286.94,287.14,286.86,286.91,52243.0
2017-03-14 09:30:00,285.21,286.28,285.0,285.74,11946.0,285.21,286.28,285.0,285.74,11946.0
2017-03-14 09:35:00,285.46,286.66,285.46,286.27,3900.0,285.46,286.66,285.46,286.27,3900.0
2017-03-14 09:40:00,286.69,286.69,285.08,285.27,9420.0,286.69,286.69,285.08,285.27,9420.0
2017-03-14 09:45:00,285.38,285.38,284.5,284.86,14051.0,285.38,285.38,284.5,284.86,14051.0
2017-03-14 09:50:00,284.87,285.0,284.71,284.77,8566.0,284.87,285.0,284.71,284.77,8566.0
2017-03-14 09:55:00,284.9,285.08,284.49,284.93,15130.0,284.9,285.08,284.49,284.93,15130.0
2017-03-14 10:00:00,284.84,284.84,284.11,284.42,9783.0,284.84,284.84,284.11,284.42,9783.0
2017-03-14 10:05:00,284.31,284.85,284.3,284.74,7873.0,284.31,284.85,284.3,284.74,7873.0
2017-03-14 10:10:00,284.87,284.96,284.79,284.91,1900.0,284.87,284.96,284.79,284.91,1900.0
2017-03-14 10:15:00,284.97,285.07,283.8,284.09,14358.0,284.97,285.07,283.8,284.09,14358.0
2017-03-14 10:20:00,283.89,284.31,283.85,284.25,4651.0,283.89,284.31,283.85,284.25,4651.0
2017-03-14 10:25:00,284.25,284.32,284.14,284.3,1500.0,284.25,284.32,284.14,284.3,1500.0
2017-03-14 10:30:00,284.16,284.32,284.11,284.21,2400.0,284.16,284.32,284.11,284.21,2400.0
2017-03-14 10:35:00,284.33,284.85,284.32,284.76,5839.0,284.33,284.85,284.32,284.76,5839.0
2017-03-14 10:40:00,284.65,284.94,284.5,284.74,4025.0,284.65,284.94,284.5,284.74,4025.0
2017-03-14 10:45:00,284.65,284.86,284.63,284.85,3391.0,284.65,284.86,284.63,284.85,3391.0
2017-03-14 10:50:00,284.98,285.12,284.82,284.95,5834.0,284.98,285.12,284.82,284.95,5834.0
2017-03-14 10:55:00,284.92,284.94,284.79,284.83,1500.0,284.92,284.94,284.79,284.83,1500.0
2017-03-14 11:00:00,284.93,284.98,284.74,284.86,4016.0,284.93,284.98,284.74,284.86,4016.0
2017-03-14 11:05:00,284.84,284.9,284.8,284.84,2000.0,284.84,284.9,284.8,284.84,2000.0
2017-03-14 11:10:00,284.83,284.9,284.74,284.74,2800.0,284.83,284.9,284.74,284.74,2800.0
2017-03-14 11:15:00,284.86,285.15,284.86,284.97,4347.0,284.86,285.15,284.86,284.97,4347.0
2017-03-14 11:20:00,285.02,285.09,284.82,285.05,6124.0,285.02,285.09,284.82,285.05,6124.0
2017-03-14 11:25:00,285.04,285.23,285.04,285.2,8800.0,285.04,285.23,285.04,285.2,8800.0
2017-03-14 11:30:00,285.02,285.19,284.96,285.03,3842.0,285.02,285.19,284.96,285.03,3842.0
2017-03-14 11:35:00,285.03,285.46,285.02,285.35,20391.0,285.03,285.46,285.02,285.35,20391.0
2017-03-14 11:40:00,285.28,285.34,285.07,285.07,6501.0,285.28,285.34,285.07,285.07,6501.0
2017-03-14 11:45:00,285.07,285.31,285.01,285.31,3245.0,285.07,285.31,285.01,285.31,3245.0
2017-03-14 11:50:00,285.4,285.54,285.17,285.35,2100.0,285.4,285.54,285.17,285.35,2100.0
2017-03-14 11:55:00,285.35,285.36,285.26,285.26,300.0,285.35,285.36,285.26,285.26,300.0
2017-03-14 12:00:00,285.28,285.57,285.26,285.57,2100.0,285.28,285.57,285.26,285.57,2100.0
2017-03-14 12:05:00,285.58,286.0,285.58,285.71,6069.0,285.58,286.0,285.58,285.71,6069.0
2017-03-14 12:10:00,285.77,285.77,285.37,285.51,7136.0,285.77,285.77,285.37,285.51,7136.0
2017-03-14 12:15:00,285.45,285.56,285.37,285.38,1700.0,285.45,285.56,285.37,285.38,1700.0
2017-03-14 12:20:00,285.43,285.48,285.38,285.42,2100.0,285.43,285.48,285.38,285.42,2100.0
2017-03-14 12:25:00,285.38,285.38,285.29,285.3,1400.0,285.38,285.38,285.29,285.3,1400.0
2017-03-14 12:30:00,285.35,285.54,285.34,285.54,1693.0,285.35,285.54,285.34,285.54,1693.0
2017-03-14 12:35:00,285.53,285.6,285.44,285.6,1000.0,285.53,285.6,285.44,285.6,1000.0
2017-03-14 12:40:00,285.59,285.75,285.59,285.75,1850.0,285.59,285.75,285.59,285.75,1850.0
2017-03-14 12:45:00,285.75,285.75,285.56,285.75,2571.0,285.75,285.75,285.56,285.75,2571.0
2017-03-14 12:50:00,285.75,285.75,285.56,285.56,900.0,285.75,285.75,285.56,285.56,900.0
2017-03-14 12:55:00,285.68,285.75,285.57,285.57,2215.0,285.68,285.75,285.57,285.57,2215.0
2017-03-14 13:00:00,285.6,285.74,285.54,285.56,1500.0,285.6,285.74,285.54,285.56,1500.0
2017-03-14 13:05:00,285.52,285.6,285.52,285.6,500.0,285.52,285.6,285.52,285.6,500.0
2017-03-14 13:10:00,285.6,285.75,285.53,285.62,3878.0,285.6,285.75,285.53,285.62,3878.0
2017-03-14 13:15:00,285.75,285.75,285.59,285.59,400.0,285.75,285.75,285.59,285.59,400.0
2017-03-14 13:20:00,285.6,285.61,285.6,285.61,300.0,285.6,285.61,285.6,285.61,300.0
2017-03-14 13:25:00,285.67,285.68,285.56,285.6,2000.0,285.67,285.68,285.56,285.6,2000.0
2017-03-14 13:30:00,285.56,285.65,285.36,285.36,1000.0,285.56,285.65,285.36,285.36,1000.0
2017-03-14 13:35:00,285.36,285.36,285.3,285.31,1300.0,285.36,285.36,285.3,285.31,1300.0
2017-03-14 13:40:00,285.35,285.36,285.1,285.19,1180.0,285.35,285.36,285.1,285.19,1180.0
2017-03-14 13:45:00,285.24,285.37,285.18,285.34,2790.0,285.24,285.37,285.18,285.34,2790.0
2017-03-14 13:50:00,285.22,285.28,285.15,285.16,2260.0,285.22,285.28,285.15,285.16,2260.0
2017-03-14 13:55:00,285.12,285.18,284.95,284.97,900.0,285.12,285.18,284.95,284.97,900.0
2017-03-14 14:00:00,284.96,285.03,284.9,285.03,1600.0,284.96,285.03,284.9,285.03,1600.0
2017-03-14 14:05:00,284.94,285.0,284.91,284.96,813.0,284.94,285.0,284.91,284.96,813.0
2017-03-14 14:10:00,284.94,285.13,284.91,285.06,4444.0,284.94,285.13,284.91,285.06,4444.0
2017-03-14 14:15:00,285.06,285.13,285.0,285.13,1457.0,285.06,285.13,285.0,285.13,1457.0
2017-03-14 14:20:00,285.16,285.17,285.03,285.07,700.0,285.16,285.17,285.03,285.07,700.0
2017-03-14 14:25:00,285.09,285.42,285.09,285.42,1400.0,285.09,285.42,285.09,285.42,1400.0
2017-03-14 14:30:00,285.28,285.29,285.15,285.24,1600.0,285.28,285.29,285.15,285.24,1600.0
2017-03-14 14:35:00,285.23,285.23,285.05,285.16,3717.0,285.23,285.23,285.05,285.16,3717.0
2017-03-14 14:40:00,285.21,285.21,285.1,285.1,200.0,285.21,285.21,285.1,285.1,200.0
2017-03-14 14:45:00,285.02,285.02,284.79,284.91,3622.0,285.02,285.02,284.79,284.91,3622.0
2017-03-14 14:50:00,284.99,284.99,284.77,284.82,2495.0,284.99,284.99,284.77,284.82,2495.0
2017-03-14 14:55:00,284.76,284.76,284.68,284.74,1338.0,284.76,284.76,284.68,284.74,1338.0
2017-03-14 15:00:00,284.89,285.11,284.83,285.08,2597.0,284.89,285.11,284.83,285.08,2597.0
2017-03-14 15:05:00,285.11,285.34,285.11,285.29,2615.0,285.11,285.34,285.11,285.29,2615.0
2017-03-14 15:10:00,285.34,285.49,285.34,285.38,2500.0,285.34,285.49,285.34,285.38,2500.0
2017-03-14 15:15:00,285.48,285.58,285.37,285.57,2091.0,285.48,285.58,285.37,285.57,2091.0
2017-03-14 15:20:00,285.56,285.75,285.56,285.65,3268.0,285.56,285.75,285.56,285.65,3268.0
2017-03-14 15:25:00,285.63,285.7,285.61,285.62,1424.0,285.63,285.7,285.61,285.62,1424.0
2017-03-14 15:30:00,285.65,285.72,285.58,285.72,4900.0,285.65,285.72,285.58,285.72,4900.0
2017-03-14 15:35:00,285.74,285.75,285.62,285.7,3722.0,285.74,285.75,285.62,285.7,3722.0
2017-03-14 15:40:00,285.74,286.22,285.72,286.12,9774.0,285.74,286.22,285.72,286.12,9774.0
2017-03-14 15:45:00,286.1,286.12,285.87,285.91,5833.0,286.1,286.12,285.87,285.91,5833.0
2017-03-14 15:50:00,285.92,285.93,285.61,285.63,12217.0,285.92,285.93,285.61,285.63,12217.0
2017-03-14 15:55:00,285.63,285.65,285.3,285.42,31379.0,285.63,285.65,285.3,285.42,31379.0
2017-03-15 09:30:00,286.0,286.4,285.5,285.67,5874.0,286.0,286.4,285.5,285.67,5874.0
2017-03-15 09:35:00,285.68,285.68,284.54,284.7,3431.0,285.68,285.68,284.54,284.7,3431.0
2017-03-15 09:40:00,285.08,285.08,284.45,284.64,4140.0,285.08,285.08,284.45,284.64,4140.0
2017-03-15 09:45:00,284.8,286.01,284.77,285.31,9652.0,284.8,286.01,284.77,285.31,9652.0
2017-03-15 09:50:00,285.87,285.87,285.07,285.87,12227.0,285.87,285.87,285.07,285.87,12227.0
2017-03-15 09:55:00,285.75,286.18,285.69,286.04,3154.0,285.75,286.18,285.69,286.04,3154.0
2017-03-15 10:00:00,286.02,286.41,286.02,286.18,7857.0,286.02,286.41,286.02,286.18,7857.0
2017-03-15 10:05:00,286.11,286.39,286.09,286.31,3547.0,286.11,286.39,286.09,286.31,3547.0
2017-03-15 10:10:00,286.5,286.94,286.5,286.93,6315.0,286.5,286.94,286.5,286.93,6315.0
2017-03-15 10:15:00,286.89,287.16,286.78,287.0,16185.0,286.89,287.16,286.78,287.0,16185.0
2017-03-15 10:20:00,286.9,286.9,286.42,286.44,3070.0,286.9,286.9,286.42,286.44,3070.0
2017-03-15 10:25:00,286.39,286.39,285.71,286.22,3865.0,286.39,286.39,285.71,286.22,3865.0
2017-03-15 10:30:00,286.4,286.63,286.27,286.31,6294.0,286.4,286.63,286.27,286.31,6294.0
2017-03-15 10:35:00,286.36,286.36,286.02,286.3,3700.0,286.36,286.36,286.02,286.3,3700.0
2017-03-15 10:40:00,286.12,286.47,286.11,286.47,1700.0,286.12,286.47,286.11,286.47,1700.0
2017-03-15 10:45:00,286.4,286.46,286.37,286.46,700.0,286.4,286.46,286.37,286.46,700.0
2017-03-15 10:50:00,286.25,286.39,285.95,285.98,3448.0,286.25,286.39,285.95,285.98,3448.0
2017-03-15 10:55:00,286.06,286.11,285.89,285.89,1980.0,286.06,286.11,285.89,285.89,1980.0
2017-03-15 11:00:00,285.95,286.24,285.95,286.24,2100.0,285.95,286.24,285.95,286.24,2100.0
2017-03-15 11:05:00,286.35,286.39,286.01,286.17,4900.0,286.35,286.39,286.01,286.17,4900.0
2017-03-15 11:10:00,286.32,286.4,286.13,286.32,4979.0,286.32,286.4,286.13,286.32,4979.0
2017-03-15 11:15:00,286.13,286.16,286.08,286.16,300.0,286.13,286.16,286.08,286.16,300.0
2017-03-15 11:20:00,286.23,286.38,286.11,286.37,3904.0,286.23,286.38,286.11,286.37,3904.0
2017-03-15 11:25:00,286.64,286.83,286.59,286.82,2250.0,286.64,286.83,286.59,286.82,2250.0
2017-03-15 11:30:00,286.65,286.65,286.33,286.34,1773.0,286.65,286.65,286.33,286.34,1773.0
2017-03-15 11:35:00,286.29,286.69,286.25,286.62,3501.0,286.29,286.69,286.25,286.62,3501.0
2017-03-15 11:40:00,286.61,286.61,286.42,286.47,2300.0,286.61,286.61,286.42,286.47,2300.0
2017-03-15 11:45:00,286.45,286.49,286.37,286.37,500.0,286.45,286.49,286.37,286.37,500.0
2017-03-15 11:50:00,286.43,286.51,286.2,286.38,3900.0,286.43,286.51,286.2,286.38,3900.0
2017-03-15 11:55:00,286.22,286.39,286.13,286.22,2747.0,286.22,286.39,286.13,286.22,2747.0
2017-03-15 12:00:00,286.23,286.38,286.23,286.38,2308.0,286.23,286.38,286.23,286.38,2308.0
2017-03-15 12:05:00,286.4,286.64,286.38,286.64,3601.0,286.4,286.64,286.38,286.64,3601.0
2017-03-15 12:10:00,286.61,286.65,286.41,286.59,3417.0,286.61,286.65,286.41,286.59,3417.0
2017-03-15 12:15:00,286.57,286.65,286.54,286.65,1175.0,286.57,286.65,286.54,286.65,1175.0
2017-03-15 12:20:00,286.62,286.83,286.6,286.79,5900.0,286.62,286.83,286.6,286.79,5900.0
2017-03-15 12:25:00,286.77,286.8,286.58,286.65,1050.0,286.77,286.8,286.58,286.65,1050.0
2017-03-15 12:30:00,286.69,287.08,286.68,286.94,15634.0,286.69,287.08,286.68,286.94,15634.0
2017-03-15 12:35:00,286.98,287.02,286.78,286.78,2354.0,286.98,287.02,286.78,286.78,2354.0
2017-03-15 12:40:00,286.72,286.88,286.71,286.88,2400.0,286.72,286.88,286.71,286.88,2400.0
2017-03-15 12:45:00,286.96,287.01,286.96,287.01,1239.0,286.96,287.01,286.96,287.01,1239.0
2017-03-15 12:50:00,286.92,287.05,286.86,286.94,5394.0,286.92,287.05,286.86,286.94,5394.0
2017-03-15 12:55:00,286.99,287.09,286.96,286.98,2500.0,286.99,287.09,286.96,286.98,2500.0
2017-03-15 13:00:00,286.98,287.01,286.91,287.0,2900.0,286.98,287.01,286.91,287.0,2900.0
2017-03-15 13:05:00,286.95,286.95,286.82,286.91,2002.0,286.95,286.95,286.82,286.91,2002.0
2017-03-15 13:10:00,286.88,286.89,286.74,286.74,1300.0,286.88,286.89,286.74,286.74,1300.0
2017-03-15 13:15:00,286.83,286.83,286.5,286.57,2400.0,286.83,286.83,286.5,286.57,2400.0
2017-03-15 13:20:00,286.59,286.74,286.59,286.67,1712.0,286.59,286.74,286.59,286.67,1712.0
2017-03-15 13:25:00,286.6,286.98,286.59,286.97,1800.0,286.6,286.98,286.59,286.97,1800.0
2017-03-15 13:30:00,286.97,286.97,286.77,286.91,1649.0,286.97,286.97,286.77,286.91,1649.0
2017-03-15 13:35:00,286.98,287.19,286.98,287.19,1300.0,286.98,287.19,286.98,287.19,1300.0
2017-03-15 13:40:00,287.18,287.39,287.18,287.36,1200.0,287.18,287.39,287.18,287.36,1200.0
2017-03-15 13:45:00,287.41,287.46,287.3,287.3,2028.0,287.41,287.46,287.3,287.3,2028.0
2017-03-15 13:50:00,287.24,287.24,287.09,287.22,938.0,287.24,287.24,287.09,287.22,938.0
2017-03-15 13:55:00,287.33,287.45,287.04,287.19,1200.0,287.33,287.45,287.04,287.19,1200.0
2017-03-15 14:00:00,287.48,288.14,287.23,288.0,7403.0,287.48,288.14,287.23,288.0,7403.0
2017-03-15 14:05:00,287.82,288.27,287.58,287.62,7901.0,287.82,288.27,287.58,287.62,7901.0
2017-03-15 14:10:00,287.65,287.83,287.51,287.61,2610.0,287.65,287.83,287.51,287.61,2610.0
2017-03-15 14:15:00,287.58,287.73,287.39,287.39,1200.0,287.58,287.73,287.39,287.39,1200.0
2017-03-15 14:20:00,287.47,287.58,287.35,287.48,2840.0,287.47,287.58,287.35,287.48,2840.0
2017-03-15 14:25:00,287.44,287.52,287.3,287.3,2900.0,287.44,287.52,287.3,287.3,2900.0
2017-03-15 14:30:00,287.42,287.42,286.84,286.84,2650.0,287.42,287.42,286.84,286.84,2650.0
2017-03-15 14:35:00,286.93,287.17,286.7,286.99,6200.0,286.93,287.17,286.7,286.99,6200.0
2017-03-15 14:40:00,287.27,287.56,287.27,287.35,1722.0,287.27,287.56,287.27,287.35,1722.0
2017-03-15 14:45:00,287.27,287.79,287.27,287.71,3900.0,287.27,287.79,287.27,287.71,3900.0
2017-03-15 14:50:00,287.77,287.78,287.3,287.41,8200.0,287.77,287.78,287.3,287.41,8200.0
2017-03-15 14:55:00,287.4,287.51,287.23,287.46,12294.0,287.4,287.51,287.23,287.46,12294.0
2017-03-15 15:00:00,287.45,287.62,287.45,287.51,3176.0,287.45,287.62,287.45,287.51,3176.0
2017-03-15 15:05:00,287.57,287.9,287.31,287.9,5160.0,287.57,287.9,287.31,287.9,5160.0
2017-03-15 15:10:00,287.89,288.03,287.69,287.86,7200.0,287.89,288.03,287.69,287.86,7200.0
2017-03-15 15:15:00,287.79,287.96,287.66,287.81,4710.0,287.79,287.96,287.66,287.81,4710.0
2017-03-15 15:20:00,287.79,287.85,287.43,287.85,6240.0,287.79,287.85,287.43,287.85,6240.0
2017-03-15 15:25:00,287.99,288.25,287.97,288.03,7903.0,287.99,288.25,287.97,288.03,7903.0
2017-03-15 15:30:00,288.23,288.39,288.05,288.37,8248.0,288.23,288.39,288.05,288.37,8248.0
2017-03-15 15:35:00,288.4,288.55,288.4,288.49,5816.0,288.4,288.55,288.4,288.49,5816.0
2017-03-15 15:40:00,288.46,288.48,287.97,288.06,7103.0,288.46,288.48,287.97,288.06,7103.0
2017-03-15 15:45:00,288.05,288.07,287.58,287.69,5820.0,288.05,288.07,287.58,287.69,5820.0
2017-03-15 15:50:00,287.69,288.09,287.58,288.03,14616.0,287.69,288.09,287.58,288.03,14616.0
2017-03-15 15:55:00,288.05,288.18,287.69,287.78,29830.0,288.05,288.18,287.69,287.78,29830.0
2017-03-16 09:30:00,287.73,288.7,287.38,287.38,11636.0,287.73,288.7,287.38,287.38,11636.0
2017-03-16 09:35:00,287.37,287.92,286.7,287.59,9603.0,287.37,287.92,286.7,287.59,9603.0
2017-03-16 09:40:00,287.7,288.33,287.02,287.4,16954.0,287.7,288.33,287.02,287.4,16954.0
2017-03-16 09:45:00,287.43,288.31,287.42,288.2,8338.0,287.43,288.31,287.42,288.2,8338.0
2017-03-16 09:50:00,288.15,289.13,288.07,288.2,9737.0,288.15,289.13,288.07,288.2,9737.0
2017-03-16 09:55:00,288.05,288.29,287.7,287.85,1900.0,288.05,288.29,287.7,287.85,1900.0
2017-03-16 10:00:00,287.6,288.0,287.6,287.8,1200.0,287.6,288.0,287.6,287.8,1200.0
2017-03-16 10:05:00,287.93,288.37,287.76,287.76,8246.0,287.93,288.37,287.76,287.76,8246.0
2017-03-16 10:10:00,287.79,287.81,287.19,287.4,3283.0,287.79,287.81,287.19,287.4,3283.0
2017-03-16 10:15:00,287.5,287.67,287.02,287.18,6375.0,287.5,287.67,287.02,287.18,6375.0
2017-03-16 10:20:00,287.13,287.35,287.09,287.21,3055.0,287.13,287.35,287.09,287.21,3055.0
2017-03-16 10:25:00,287.21,287.35,286.86,286.86,5141.0,287.21,287.35,286.86,286.86,5141.0
2017-03-16 10:30:00,287.07,287.42,286.96,287.26,4205.0,287.07,287.42,286.96,287.26,4205.0
2017-03-16 10:35:00,287.18,287.45,287.03,287.13,4625.0,287.18,287.45,287.03,287.13,4625.0
2017-03-16 10:40:00,287.02,287.02,286.35,286.63,7770.0,287.02,287.02,286.35,286.63,7770.0
2017-03-16 10:45:00,286.61,287.4,286.6,287.4,1500.0,286.61,287.4,286.6,287.4,1500.0
2017-03-16 10:50:00,287.36,287.57,287.27,287.57,2100.0,287.36,287.57,287.27,287.57,2100.0
2017-03-16 10:55:00,287.3,287.57,287.16,287.31,4300.0,287.3,287.57,287.16,287.31,4300.0
2017-03-16 11:00:00,287.43,287.43,286.65,286.76,6496.0,287.43,287.43,286.65,286.76,6496.0
2017-03-16 11:05:00,286.92,286.95,286.61,286.95,3100.0,286.92,286.95,286.61,286.95,3100.0
2017-03-16 11:10:00,286.83,287.37,286.76,287.36,5202.0,286.83,287.37,286.76,287.36,5202.0
2017-03-16 11:15:00,287.37,287.5,287.33,287.46,2900.0,287.37,287.5,287.33,287.46,2900.0
2017-03-16 11:20:00,287.36,287.4,286.86,287.26,3428.0,287.36,287.4,286.86,287.26,3428.0
2017-03-16 11:25:00,287.27,287.38,287.18,287.36,2700.0,287.27,287.38,287.18,287.36,2700.0
2017-03-16 11:30:00,287.1,287.18,287.1,287.16,800.0,287.1,287.18,287.1,287.16,800.0
2017-03-16 11:35:00,286.97,287.06,286.7,287.05,3166.0,286.97,287.06,286.7,287.05,3166.0
2017-03-16 11:40:00,287.05,287.38,287.05,287.25,600.0,287.05,287.38,287.05,287.25,600.0
2017-03-16 11:45:00,287.15,287.35,287.14,287.35,500.0,287.15,287.35,287.14,287.35,500.0
2017-03-16 11:50:00,287.35,287.46,287.31,287.32,793.0,287.35,287.46,287.31,287.32,793.0
2017-03-16 11:55:00,287.25,287.31,287.14,287.19,1500.0,287.25,287.31,287.14,287.19,1500.0
2017-03-16 12:00:00,287.2,287.37,287.13,287.37,2605.0,287.2,287.37,287.13,287.37,2605.0
2017-03-16 12:05:00,287.43,287.63,287.35,287.39,7243.0,287.43,287.63,287.35,287.39,7243.0
2017-03-16 12:10:00,287.42,287.5,287.05,287.06,9293.0,287.42,287.5,287.05,287.06,9293.0
2017-03-16 12:15:00,287.06,287.3,287.05,287.12,4180.0,287.06,287.3,287.05,287.12,4180.0
2017-03-16 12:20:00,287.08,287.15,287.07,287.07,400.0,287.08,287.15,287.07,287.07,400.0
2017-03-16 12:25:00,287.12,287.15,286.75,286.75,1950.0,287.12,287.15,286.75,286.75,1950.0
2017-03-16 12:30:00,286.83,286.96,286.79,286.85,1766.0,286.83,286.96,286.79,286.85,1766.0
2017-03-16 12:35:00,286.9,286.94,286.49,286.49,3615.0,286.9,286.94,286.49,286.49,3615.0
2017-03-16 12:40:00,286.52,286.72,286.51,286.69,3460.0,286.52,286.72,286.51,286.69,3460.0
2017-03-16 12:45:00,286.59,286.62,286.41,286.41,1986.0,286.59,286.62,286.41,286.41,1986.0
2017-03-16 12:50:00,286.53,286.54,286.32,286.32,2400.0,286.53,286.54,286.32,286.32,2400.0
2017-03-16 12:55:00,286.33,286.33,286.06,286.06,5983.0,286.33,286.33,286.06,286.06,5983.0
2017-03-16 13:00:00,286.14,286.17,286.05,286.17,850.0,286.14,286.17,286.05,286.17,850.0
2017-03-16 13:05:00,286.21,286.29,286.07,286.07,3481.0,286.21,286.29,286.07,286.07,3481.0
2017-03-16 13:10:00,286.16,286.52,286.06,286.52,4850.0,286.16,286.52,286.06,286.52,4850.0
2017-03-16 13:15:00,286.49,286.52,286.36,286.37,1311.0,286.49,286.52,286.36,286.37,1311.0
2017-03-16 13:20:00,286.31,286.39,286.31,286.32,645.0,286.31,286.39,286.31,286.32,645.0
2017-03-16 13:25:00,286.25,286.26,286.17,286.17,1100.0,286.25,286.26,286.17,286.17,1100.0
2017-03-16 13:30:00,286.15,286.5,286.15,286.44,4033.0,286.15,286.5,286.15,286.44,4033.0
2017-03-16 13:35:00,286.37,286.37,286.13,286.13,1001.0,286.37,286.37,286.13,286.13,1001.0
2017-03-16 13:40:00,286.23,286.27,286.12,286.12,2475.0,286.23,286.27,286.12,286.12,2475.0
2017-03-16 13:45:00,286.13,286.36,286.12,286.36,1500.0,286.13,286.36,286.12,286.36,1500.0
2017-03-16 13:50:00,286.31,286.32,286.13,286.32,1650.0,286.31,286.32,286.13,286.32,1650.0
2017-03-16 13:55:00,286.13,286.28,285.95,285.95,4690.0,286.13,286.28,285.95,285.95,4690.0
2017-03-16 14:00:00,285.9,286.0,285.7,285.76,2784.0,285.9,286.0,285.7,285.76,2784.0
2017-03-16 14:05:00,285.79,285.87,285.7,285.86,2250.0,285.79,285.87,285.7,285.86,2250.0
2017-03-16 14:10:00,285.86,285.91,285.75,285.87,1600.0,285.86,285.91,285.75,285.87,1600.0
2017-03-16 14:15:00,285.86,285.86,285.67,285.75,1129.0,285.86,285.86,285.67,285.75,1129.0
2017-03-16 14:20:00,285.66,285.79,285.58,285.65,3500.0,285.66,285.79,285.58,285.65,3500.0
2017-03-16 14:25:00,285.58,285.72,285.58,285.72,300.0,285.58,285.72,285.58,285.72,300.0
2017-03-16 14:30:00,285.59,285.98,285.59,285.98,2600.0,285.59,285.98,285.59,285.98,2600.0
2017-03-16 14:35:00,286.08,286.08,285.88,285.88,900.0,286.08,286.08,285.88,285.88,900.0
2017-03-16 14:40:00,285.9,286.02,285.35,285.42,3176.0,285.9,286.02,285.35,285.42,3176.0
2017-03-16 14:45:00,285.37,285.38,285.09,285.19,2963.0,285.37,285.38,285.09,285.19,2963.0
2017-03-16 14:50:00,285.19,285.49,285.12,285.39,1700.0,285.19,285.49,285.12,285.39,1700.0
2017-03-16 14:55:00,285.37,285.43,285.29,285.34,2737.0,285.37,285.43,285.29,285.34,2737.0
2017-03-16 15:00:00,285.32,285.67,285.23,285.61,5460.0,285.32,285.67,285.23,285.61,5460.0
2017-03-16 15:05:00,285.71,285.85,285.71,285.79,3630.0,285.71,285.85,285.71,285.79,3630.0
2017-03-16 15:10:00,285.75,286.07,285.71,286.07,2200.0,285.75,286.07,285.71,286.07,2200.0
2017-03-16 15:15:00,286.12,286.16,285.98,286.08,2750.0,286.12,286.16,285.98,286.08,2750.0
2017-03-16 15:20:00,286.08,286.48,286.08,286.48,3000.0,286.08,286.48,286.08,286.48,3000.0
2017-03-16 15:25:00,286.37,286.47,286.23,286.25,2618.0,286.37,286.47,286.23,286.25,2618.0
2017-03-16 15:30:00,286.17,286.57,286.14,286.57,8048.0,286.17,286.57,286.14,286.57,8048.0
2017-03-16 15:35:00,286.64,286.86,286.46,286.54,10962.0,286.64,286.86,286.46,286.54,10962.0
2017-03-16 15:40:00,286.45,286.45,286.1,286.35,4688.0,286.45,286.45,286.1,286.35,4688.0
2017-03-16 15:45:00,286.28,286.3,285.89,285.94,5129.0,286.28,286.3,285.89,285.94,5129.0
2017-03-16 15:50:00,286.04,286.4,286.04,286.3,11300.0,286.04,286.4,286.04,286.3,11300.0
2017-03-16 15:55:00,286.29,286.37,286.09,286.32,27826.0,286.29,286.37,286.09,286.32,27826.0
2017-03-17 09:30:00,287.54,288.13,286.6,287.96,105600.0,287.54,288.13,286.6,287.96,105600.0
2017-03-17 09:35:00,287.65,287.92,286.86,286.87,7326.0,287.65,287.92,286.86,286.87,7326.0
2017-03-17 09:40:00,286.88,287.5,286.82,287.27,6688.0,286.88,287.5,286.82,287.27,6688.0
2017-03-17 09:45:00,287.29,287.29,286.52,286.65,2004.0,287.29,287.29,286.52,286.65,2004.0
2017-03-17 09:50:00,286.52,286.85,286.52,286.79,1728.0,286.52,286.85,286.52,286.79,1728.0
2017-03-17 09:55:00,286.79,286.79,286.78,286.79,400.0,286.79,286.79,286.78,286.79,400.0
2017-03-17 10:00:00,286.91,286.91,286.35,286.55,4000.0,286.91,286.91,286.35,286.55,4000.0
2017-03-17 10:05:00,286.46,287.12,286.46,286.81,2410.0,286.46,287.12,286.46,286.81,2410.0
2017-03-17 10:10:00,286.68,286.71,286.07,286.33,3270.0,286.68,286.71,286.07,286.33,3270.0
2017-03-17 10:15:00,286.35,286.66,286.35,286.65,802.0,286.35,286.66,286.35,286.65,802.0
2017-03-17 10:20:00,286.65,286.93,286.65,286.93,1200.0,286.65,286.93,286.65,286.93,1200.0
2017-03-17 10:25:00,287.03,287.48,287.0,287.37,3213.0,287.03,287.48,287.0,287.37,3213.0
2017-03-17 10:30:00,287.29,287.51,287.11,287.5,6014.0,287.29,287.51,287.11,287.5,6014.0
2017-03-17 10:35:00,287.63,287.72,287.31,287.72,8316.0,287.63,287.72,287.31,287.72,8316.0
2017-03-17 10:40:00,287.72,287.84,287.36,287.38,5520.0,287.72,287.84,287.36,287.38,5520.0
2017-03-17 10:45:00,287.23,287.7,287.23,287.7,3221.0,287.23,287.7,287.23,287.7,3221.0
2017-03-17 10:50:00,287.89,287.91,287.76,287.82,2499.0,287.89,287.91,287.76,287.82,2499.0
2017-03-17 10:55:00,287.82,287.83,287.28,287.28,6510.0,287.82,287.83,287.28,287.28,6510.0
2017-03-17 11:00:00,287.35,287.35,287.08,287.21,2200.0,287.35,287.35,287.08,287.21,2200.0
2017-03-17 11:05:00,287.12,287.31,286.9,287.28,4585.0,287.12,287.31,286.9,287.28,4585.0
2017-03-17 11:10:00,287.17,287.66,287.17,287.56,900.0,287.17,287.66,287.17,287.56,900.0
2017-03-17 11:15:00,287.52,287.6,287.47,287.47,1409.0,287.52,287.6,287.47,287.47,1409.0
2017-03-17 11:20:00,287.72,287.72,287.33,287.33,1300.0,287.72,287.72,287.33,287.33,1300.0
2017-03-17 11:25:00,287.33,287.69,287.25,287.69,2700.0,287.33,287.69,287.25,287.69,2700.0
2017-03-17 11:30:00,287.75,287.75,287.58,287.67,400.0,287.75,287.75,287.58,287.67,400.0
2017-03-17 11:35:00,287.4,287.5,287.23,287.27,9484.0,287.4,287.5,287.23,287.27,9484.0
2017-03-17 11:40:00,287.39,287.6,287.38,287.49,2295.0,287.39,287.6,287.38,287.49,2295.0
2017-03-17 11:45:00,287.62,287.75,287.57,287.57,1222.0,287.62,287.75,287.57,287.57,1222.0
2017-03-17 11:50:00,287.49,287.98,287.49,287.77,1947.0,287.49,287.98,287.49,287.77,1947.0
2017-03-17 11:55:00,287.81,287.98,287.61,287.61,1562.0,287.81,287.98,287.61,287.61,1562.0
2017-03-17 12:00:00,287.68,287.84,287.67,287.84,1000.0,287.68,287.84,287.67,287.84,1000.0
2017-03-17 12:05:00,287.98,288.1,287.78,287.91,4254.0,287.98,288.1,287.78,287.91,4254.0
2017-03-17 12:10:00,287.81,287.81,287.64,287.79,1582.0,287.81,287.81,287.64,287.79,1582.0
2017-03-17 12:15:00,287.74,287.75,287.46,287.48,2100.0,287.74,287.75,287.46,287.48,2100.0
2017-03-17 12:20:00,287.4,287.7,287.4,287.45,4341.0,287.4,287.7,287.4,287.45,4341.0
2017-03-17 12:25:00,287.56,287.72,287.46,287.71,2520.0,287.56,287.72,287.46,287.71,2520.0
2017-03-17 12:30:00,287.68,287.78,287.68,287.78,2253.0,287.68,287.78,287.68,287.78,2253.0
2017-03-17 12:35:00,287.84,287.91,287.75,287.91,1535.0,287.84,287.91,287.75,287.91,1535.0
2017-03-17 12:40:00,287.78,287.91,287.5,287.5,2670.0,287.78,287.91,287.5,287.5,2670.0
2017-03-17 12:45:00,287.67,287.69,287.41,287.41,637.0,287.67,287.69,287.41,287.41,637.0
2017-03-17 12:50:00,287.5,287.59,287.49,287.59,629.0,287.5,287.59,287.49,287.59,629.0
2017-03-17 12:55:00,287.6,287.76,287.48,287.52,4250.0,287.6,287.76,287.48,287.52,4250.0
2017-03-17 13:00:00,287.51,287.51,287.44,287.44,300.0,287.51,287.51,287.44,287.44,300.0
2017-03-17 13:05:00,287.41,287.41,287.33,287.38,1300.0,287.41,287.41,287.33,287.38,1300.0
2017-03-17 13:10:00,287.36,287.77,287.36,287.7,4573.0,287.36,287.77,287.36,287.7,4573.0
2017-03-17 13:15:00,287.71,287.87,287.7,287.83,1290.0,287.71,287.87,287.7,287.83,1290.0
2017-03-17 13:20:00,287.62,287.89,287.43,287.68,3174.0,287.62,287.89,287.43,287.68,3174.0
2017-03-17 13:25:00,287.8,287.8,287.8,287.8,2963.0,287.8,287.8,287.8,287.8,2963.0
2017-03-17 13:30:00,287.87,287.91,287.7,287.88,1000.0,287.87,287.91,287.7,287.88,1000.0
2017-03-17 13:35:00,288.01,288.07,287.73,287.73,6799.0,288.01,288.07,287.73,287.73,6799.0
2017-03-17 13:40:00,287.66,287.66,287.53,287.62,2000.0,287.66,287.66,287.53,287.62,2000.0
2017-03-17 13:45:00,287.69,287.94,287.69,287.89,2098.0,287.69,287.94,287.69,287.89,2098.0
2017-03-17 13:50:00,287.91,288.02,287.83,288.02,1600.0,287.91,288.02,287.83,288.02,1600.0
2017-03-17 13:55:00,287.96,288.0,287.9,287.99,500.0,287.96,288.0,287.9,287.99,500.0
2017-03-17 14:00:00,288.0,288.13,288.0,288.01,3668.0,288.0,288.13,288.0,288.01,3668.0
2017-03-17 14:05:00,288.12,288.27,288.1,288.27,1951.0,288.12,288.27,288.1,288.27,1951.0
2017-03-17 14:10:00,288.13,288.23,288.03,288.19,3300.0,288.13,288.23,288.03,288.19,3300.0
2017-03-17 14:15:00,288.08,288.08,288.08,288.08,400.0,288.08,288.08,288.08,288.08,400.0
2017-03-17 14:20:00,288.19,288.35,288.19,288.35,2088.0,288.19,288.35,288.19,288.35,2088.0
2017-03-17 14:25:00,288.24,288.24,287.98,288.02,1900.0,288.24,288.24,287.98,288.02,1900.0
2017-03-17 14:30:00,288.0,288.0,288.0,288.0,500.0,288.0,288.0,288.0,288.0,500.0
2017-03-17 14:35:00,287.95,288.23,287.95,288.14,2450.0,287.95,288.23,287.95,288.14,2450.0
2017-03-17 14:40:00,288.17,288.27,288.17,288.27,810.0,288.17,288.27,288.17,288.27,810.0
2017-03-17 14:45:00,288.33,288.34,288.21,288.23,1423.0,288.33,288.34,288.21,288.23,1423.0
2017-03-17 14:50:00,288.26,288.41,288.2,288.2,4385.0,288.26,288.41,288.2,288.2,4385.0
2017-03-17 14:55:00,288.22,288.28,288.18,288.18,1100.0,288.22,288.28,288.18,288.18,1100.0
2017-03-17 15:00:00,288.25,288.36,287.97,288.02,6785.0,288.25,288.36,287.97,288.02,6785.0
2017-03-17 15:05:00,288.06,288.11,288.03,288.11,900.0,288.06,288.11,288.03,288.11,900.0
2017-03-17 15:10:00,288.02,288.24,287.99,288.24,8045.0,288.02,288.24,287.99,288.24,8045.0
2017-03-17 15:15:00,288.28,289.0,288.28,289.0,28793.0,288.28,289.0,288.28,289.0,28793.0
2017-03-17 15:20:00,289.0,289.06,288.44,288.59,19147.0,289.0,289.06,288.44,288.59,19147.0
2017-03-17 15:25:00,288.48,288.74,288.35,288.38,3300.0,288.48,288.74,288.35,288.38,3300.0
2017-03-17 15:30:00,288.37,288.47,288.14,288.23,8834.0,288.37,288.47,288.14,288.23,8834.0
2017-03-17 15:35:00,288.19,288.5,288.03,288.22,15184.0,288.19,288.5,288.03,288.22,15184.0
2017-03-17 15:40:00,288.3,288.68,288.23,288.6,4148.0,288.3,288.68,288.23,288.6,4148.0
2017-03-17 15:45:00,288.65,288.65,288.49,288.51,7011.0,288.65,288.65,288.49,288.51,7011.0
2017-03-17 15:50:00,288.54,289.13,288.5,289.13,17637.0,288.54,289.13,288.5,289.13,17637.0
2017-03-17 15:55:00,289.07,289.27,288.68,288.81,31647.0,289.07,289.27,288.68,288.81,31647.0
2017-03-20 09:30:00,288.8,288.98,288.0,288.01,10026.0,288.8,288.98,288.0,288.01,10026.0
2017-03-20 09:35:00,288.11,288.11,287.05,287.99,4508.0,288.11,288.11,287.05,287.99,4508.0
2017-03-20 09:40:00,287.8,288.55,287.79,287.97,6900.0,287.8,288.55,287.79,287.97,6900.0
2017-03-20 09:45:00,287.77,287.77,287.05,287.32,5621.0,287.77,287.77,287.05,287.32,5621.0
2017-03-20 09:50:00,287.18,287.18,286.7,286.89,7265.0,287.18,287.18,286.7,286.89,7265.0
2017-03-20 09:55:00,286.98,287.18,286.73,286.75,3300.0,286.98,287.18,286.73,286.75,3300.0
2017-03-20 10:00:00,286.63,286.85,286.5,286.8,6788.0,286.63,286.85,286.5,286.8,6788.0
2017-03-20 10:05:00,286.72,286.81,286.58,286.7,4000.0,286.72,286.81,286.58,286.7,4000.0
2017-03-20 10:10:00,286.65,286.66,286.25,286.35,4041.0,286.65,286.66,286.25,286.35,4041.0
2017-03-20 10:15:00,286.31,286.57,286.02,286.57,9429.0,286.31,286.57,286.02,286.57,9429.0
2017-03-20 10:20:00,286.5,286.59,286.38,286.39,5293.0,286.5,286.59,286.38,286.39,5293.0
2017-03-20 10:25:00,286.42,286.89,286.4,286.56,5285.0,286.42,286.89,286.4,286.56,5285.0
2017-03-20 10:30:00,286.68,286.71,286.35,286.45,3400.0,286.68,286.71,286.35,286.45,3400.0
2017-03-20 10:35:00,286.59,286.69,286.55,286.66,2600.0,286.59,286.69,286.55,286.66,2600.0
2017-03-20 10:40:00,286.75,287.15,286.67,287.15,1100.0,286.75,287.15,286.67,287.15,1100.0
2017-03-20 10:45:00,287.15,287.2,286.75,286.75,3871.0,287.15,287.2,286.75,286.75,3871.0
2017-03-20 10:50:00,286.65,286.66,286.09,286.3,4029.0,286.65,286.66,286.09,286.3,4029.0
2017-03-20 10:55:00,286.32,286.82,286.32,286.73,1900.0,286.32,286.82,286.32,286.73,1900.0
2017-03-20 11:00:00,286.93,287.04,286.5,286.5,4095.0,286.93,287.04,286.5,286.5,4095.0
2017-03-20 11:05:00,286.32,286.4,286.04,286.04,3039.0,286.32,286.4,286.04,286.04,3039.0
2017-03-20 11:10:00,286.04,286.04,285.84,285.99,4480.0,286.04,286.04,285.84,285.99,4480.0
2017-03-20 11:15:00,285.99,286.17,285.99,286.02,1900.0,285.99,286.17,285.99,286.02,1900.0
2017-03-20 11:20:00,285.95,286.04,285.7,285.7,3665.0,285.95,286.04,285.7,285.7,3665.0
2017-03-20 11:25:00,285.7,285.95,285.64,285.64,3942.0,285.7,285.95,285.64,285.64,3942.0
2017-03-20 11:30:00,285.63,285.63,285.4,285.46,4112.0,285.63,285.63,285.4,285.46,4112.0
2017-03-20 11:35:00,285.59,285.59,285.42,285.56,3100.0,285.59,285.59,285.42,285.56,3100.0
2017-03-20 11:40:00,285.44,285.72,285.44,285.63,4786.0,285.44,285.72,285.44,285.63,4786.0
2017-03-20 11:45:00,285.63,285.63,285.27,285.27,3347.0,285.63,285.63,285.27,285.27,3347.0
2017-03-20 11:50:00,285.34,285.64,285.34,285.6,15716.0,285.34,285.64,285.34,285.6,15716.0
2017-03-20 11:55:00,285.62,285.65,285.25,285.27,4500.0,285.62,285.65,285.25,285.27,4500.0
2017-03-20 12:00:00,285.29,285.57,285.15,285.54,4957.0,285.29,285.57,285.15,285.54,4957.0
2017-03-20 12:05:00,285.39,285.41,285.14,285.14,3100.0,285.39,285.41,285.14,285.14,3100.0
2017-03-20 12:10:00,285.26,285.26,285.05,285.12,1545.0,285.26,285.26,285.05,285.12,1545.0
2017-03-20 12:15:00,285.04,285.11,284.88,284.94,4715.0,285.04,285.11,284.88,284.94,4715.0
2017-03-20 12:20:00,285.01,285.52,284.94,285.4,6099.0,285.01,285.52,284.94,285.4,6099.0
2017-03-20 12:25:00,285.49,285.98,285.45,285.87,6466.0,285.49,285.98,285.45,285.87,6466.0
2017-03-20 12:30:00,285.94,285.95,285.67,285.67,3725.0,285.94,285.95,285.67,285.67,3725.0
2017-03-20 12:35:00,285.53,285.72,285.02,285.26,3221.0,285.53,285.72,285.02,285.26,3221.0
2017-03-20 12:40:00,285.25,285.67,285.24,285.58,6397.0,285.25,285.67,285.24,285.58,6397.0
2017-03-20 12:45:00,285.81,285.85,285.65,285.74,4188.0,285.81,285.85,285.65,285.74,4188.0
2017-03-20 12:50:00,285.76,285.82,285.6,285.64,2439.0,285.76,285.82,285.6,285.64,2439.0
2017-03-20 12:55:00,285.73,285.89,285.73,285.79,2200.0,285.73,285.89,285.73,285.79,2200.0
2017-03-20 13:00:00,285.84,285.9,285.42,285.42,2100.0,285.84,285.9,285.42,285.42,2100.0
2017-03-20 13:05:00,285.44,285.64,285.4,285.46,1700.0,285.44,285.64,285.4,285.46,1700.0
2017-03-20 13:10:00,285.55,285.55,285.45,285.54,500.0,285.55,285.55,285.45,285.54,500.0
2017-03-20 13:15:00,285.48,285.61,285.12,285.39,6300.0,285.48,285.61,285.12,285.39,6300.0
2017-03-20 13:20:00,285.18,285.2,285.04,285.06,1130.0,285.18,285.2,285.04,285.06,1130.0
2017-03-20 13:25:00,285.15,285.16,284.95,285.0,1900.0,285.15,285.16,284.95,285.0,1900.0
2017-03-20 13:30:00,285.0,285.19,284.98,285.18,2300.0,285.0,285.19,284.98,285.18,2300.0
2017-03-20 13:35:00,285.29,285.29,284.92,284.92,1510.0,285.29,285.29,284.92,284.92,1510.0
2017-03-20 13:40:00,284.87,284.87,284.65,284.65,1625.0,284.87,284.87,284.65,284.65,1625.0
2017-03-20 13:45:00,284.57,284.71,284.57,284.69,900.0,284.57,284.71,284.57,284.69,900.0
2017-03-20 13:50:00,284.55,284.67,284.27,284.27,2852.0,284.55,284.67,284.27,284.27,2852.0
2017-03-20 13:55:00,284.49,284.91,284.41,284.9,3466.0,284.49,284.91,284.41,284.9,3466.0
2017-03-20 14:00:00,284.86,285.23,284.86,285.15,10511.0,284.86,285.23,284.86,285.15,10511.0
2017-03-20 14:05:00,285.27,285.39,285.17,285.22,6542.0,285.27,285.39,285.17,285.22,6542.0
2017-03-20 14:10:00,285.23,285.56,285.23,285.4,2424.0,285.23,285.56,285.23,285.4,2424.0
2017-03-20 14:15:00,285.57,285.66,285.38,285.38,1510.0,285.57,285.66,285.38,285.38,1510.0
2017-03-20 14:20:00,285.5,285.5,285.25,285.25,2031.0,285.5,285.5,285.25,285.25,2031.0
2017-03-20 14:25:00,285.3,285.41,285.24,285.41,2166.0,285.3,285.41,285.24,285.41,2166.0
2017-03-20 14:30:00,285.37,285.66,285.29,285.66,3200.0,285.37,285.66,285.29,285.66,3200.0
2017-03-20 14:35:00,285.67,285.8,285.23,285.33,4700.0,285.67,285.8,285.23,285.33,4700.0
2017-03-20 14:40:00,285.39,285.74,285.39,285.61,1500.0,285.39,285.74,285.39,285.61,1500.0
2017-03-20 14:45:00,285.55,285.55,285.4,285.51,1700.0,285.55,285.55,285.4,285.51,1700.0
2017-03-20 14:50:00,285.47,285.53,285.47,285.48,996.0,285.47,285.53,285.47,285.48,996.0
2017-03-20 14:55:00,285.68,285.68,285.44,285.6,1300.0,285.68,285.68,285.44,285.6,1300.0
2017-03-20 15:00:00,285.47,285.48,285.38,285.48,1146.0,285.47,285.48,285.38,285.48,1146.0
2017-03-20 15:05:00,285.39,285.53,285.04,285.08,6145.0,285.39,285.53,285.04,285.08,6145.0
2017-03-20 15:10:00,285.2,285.38,285.19,285.31,2100.0,285.2,285.38,285.19,285.31,2100.0
2017-03-20 15:15:00,285.32,285.7,285.26,285.61,1611.0,285.32,285.7,285.26,285.61,1611.0
2017-03-20 15:20:00,285.59,285.94,285.59,285.94,4272.0,285.59,285.94,285.59,285.94,4272.0
2017-03-20 15:25:00,285.81,286.04,285.81,285.96,7085.0,285.81,286.04,285.81,285.96,7085.0
2017-03-20 15:30:00,285.91,286.05,285.91,286.05,2941.0,285.91,286.05,285.91,286.05,2941.0
2017-03-20 15:35:00,286.05,286.18,285.79,285.89,6100.0,286.05,286.18,285.79,285.89,6100.0
2017-03-20 15:40:00,285.89,285.97,285.79,285.87,3897.0,285.89,285.97,285.79,285.87,3897.0
2017-03-20 15:45:00,285.93,285.93,285.61,285.7,6633.0,285.93,285.93,285.61,285.7,6633.0
2017-03-20 15:50:00,285.74,285.86,285.6,285.7,6360.0,285.74,285.86,285.6,285.7,6360.0
2017-03-20 15:55:00,285.77,285.86,285.64,285.71,18458.0,285.77,285.86,285.64,285.71,18458.0
2017-03-21 09:30:00,286.2,286.43,284.5,284.5,6760.0,286.2,286.43,284.5,284.5,6760.0
2017-03-21 09:35:00,285.04,285.87,284.78,285.49,9400.0,285.04,285.87,284.78,285.49,9400.0
2017-03-21 09:40:00,285.21,285.31,284.33,284.33,5240.0,285.21,285.31,284.33,284.33,5240.0
2017-03-21 09:45:00,284.21,284.73,284.06,284.73,3307.0,284.21,284.73,284.06,284.73,3307.0
2017-03-21 09:50:00,284.48,284.77,284.37,284.53,4125.0,284.48,284.77,284.37,284.53,4125.0
2017-03-21 09:55:00,284.5,284.53,284.49,284.52,750.0,284.5,284.53,284.49,284.52,750.0
2017-03-21 10:00:00,284.53,284.97,284.37,284.68,4153.0,284.53,284.97,284.37,284.68,4153.0
2017-03-21 10:05:00,284.52,284.57,284.35,284.44,950.0,284.52,284.57,284.35,284.44,950.0
2017-03-21 10:10:00,284.34,284.35,283.51,283.51,5481.0,284.34,284.35,283.51,283.51,5481.0
2017-03-21 10:15:00,283.44,283.75,283.15,283.75,4779.0,283.44,283.75,283.15,283.75,4779.0
2017-03-21 10:20:00,283.63,283.65,283.47,283.53,1855.0,283.63,283.65,283.47,283.53,1855.0
2017-03-21 10:25:00,283.37,283.37,282.7,282.75,9826.0,283.37,283.37,282.7,282.75,9826.0
2017-03-21 10:30:00,282.64,283.01,282.39,283.0,8245.0,282.64,283.01,282.39,283.0,8245.0
2017-03-21 10:35:00,283.08,283.16,282.85,282.93,1683.0,283.08,283.16,282.85,282.93,1683.0
2017-03-21 10:40:00,283.06,283.43,283.02,283.3,4700.0,283.06,283.43,283.02,283.3,4700.0
2017-03-21 10:45:00,282.88,283.16,282.71,283.16,2600.0,282.88,283.16,282.71,283.16,2600.0
2017-03-21 10:50:00,283.16,283.24,282.42,282.42,4000.0,283.16,283.24,282.42,282.42,4000.0
2017-03-21 10:55:00,282.36,282.42,282.03,282.05,15154.0,282.36,282.42,282.03,282.05,15154.0
2017-03-21 11:00:00,282.07,282.22,282.05,282.18,4250.0,282.07,282.22,282.05,282.18,4250.0
2017-03-21 11:05:00,282.14,282.31,282.05,282.1,1709.0,282.14,282.31,282.05,282.1,1709.0
2017-03-21 11:10:00,282.14,282.48,282.05,282.05,5424.0,282.14,282.48,282.05,282.05,5424.0
2017-03-21 11:15:00,282.05,282.13,281.22,281.57,11044.0,282.05,282.13,281.22,281.57,11044.0
2017-03-21 11:20:00,281.46,281.88,281.46,281.47,6520.0,281.46,281.88,281.46,281.47,6520.0
2017-03-21 11:25:00,281.69,281.69,281.27,281.29,5050.0,281.69,281.69,281.27,281.29,5050.0
2017-03-21 11:30:00,281.26,281.38,281.05,281.07,4541.0,281.26,281.38,281.05,281.07,4541.0
2017-03-21 11:35:00,281.17,281.62,281.05,281.51,15418.0,281.17,281.62,281.05,281.51,15418.0
2017-03-21 11:40:00,281.51,281.9,281.44,281.88,8800.0,281.51,281.9,281.44,281.88,8800.0
2017-03-21 11:45:00,281.76,281.84,281.34,281.56,4800.0,281.76,281.84,281.34,281.56,4800.0
2017-03-21 11:50:00,281.57,281.8,281.57,281.72,2450.0,281.57,281.8,281.57,281.72,2450.0
2017-03-21 11:55:00,281.84,281.84,281.47,281.8,5850.0,281.84,281.84,281.47,281.8,5850.0
2017-03-21 12:00:00,281.79,281.91,281.04,281.04,16709.0,281.79,281.91,281.04,281.04,16709.0
2017-03-21 12:05:00,281.43,283.1,281.39,282.64,14405.0,281.43,283.1,281.39,282.64,14405.0
2017-03-21 12:10:00,282.77,282.77,282.23,282.23,1375.0,282.77,282.77,282.23,282.23,1375.0
2017-03-21 12:15:00,282.25,282.43,281.91,282.13,3801.0,282.25,282.43,281.91,282.13,3801.0
2017-03-21 12:20:00,282.02,282.04,281.86,281.91,1300.0,282.02,282.04,281.86,281.91,1300.0
2017-03-21 12:25:00,281.87,281.92,281.76,281.76,1540.0,281.87,281.92,281.76,281.76,1540.0
2017-03-21 12:30:00,281.97,282.31,281.82,282.1,5753.0,281.97,282.31,281.82,282.1,5753.0
2017-03-21 12:35:00,282.1,282.11,281.91,282.07,891.0,282.1,282.11,281.91,282.07,891.0
2017-03-21 12:40:00,282.06,282.22,281.89,282.22,2178.0,282.06,282.22,281.89,282.22,2178.0
2017-03-21 12:45:00,282.11,282.11,281.98,281.98,400.0,282.11,282.11,281.98,281.98,400.0
2017-03-21 12:50:00,281.99,282.05,281.71,281.87,3200.0,281.99,282.05,281.71,281.87,3200.0
2017-03-21 12:55:00,282.06,282.19,281.91,281.99,2100.0,282.06,282.19,281.91,281.99,2100.0
2017-03-21 13:00:00,281.9,282.11,281.87,282.11,900.0,281.9,282.11,281.87,282.11,900.0
2017-03-21 13:05:00,281.94,282.01,281.88,281.89,500.0,281.94,282.01,281.88,281.89,500.0
2017-03-21 13:10:00,281.75,281.88,281.5,281.5,2300.0,281.75,281.88,281.5,281.5,2300.0
2017-03-21 13:15:00,281.46,281.97,281.46,281.97,2576.0,281.46,281.97,281.46,281.97,2576.0
2017-03-21 13:20:00,281.94,281.94,281.65,281.65,902.0,281.94,281.94,281.65,281.65,902.0
2017-03-21 13:25:00,281.71,281.84,281.71,281.84,600.0,281.71,281.84,281.71,281.84,600.0
2017-03-21 13:30:00,281.92,281.99,281.76,281.76,600.0,281.92,281.99,281.76,281.76,600.0
2017-03-21 13:35:00,281.79,281.81,281.6,281.67,1152.0,281.79,281.81,281.6,281.67,1152.0
2017-03-21 13:40:00,281.8,281.84,281.62,281.63,900.0,281.8,281.84,281.62,281.63,900.0
2017-03-21 13:45:00,281.53,281.74,281.46,281.54,2450.0,281.53,281.74,281.46,281.54,2450.0
2017-03-21 13:50:00,281.56,281.62,281.13,281.13,4270.0,281.56,281.62,281.13,281.13,4270.0
2017-03-21 13:55:00,281.26,281.41,281.16,281.19,3314.0,281.26,281.41,281.16,281.19,3314.0
2017-03-21 14:00:00,281.23,281.45,281.15,281.16,2814.0,281.23,281.45,281.15,281.16,2814.0
2017-03-21 14:05:00,281.14,281.54,281.05,281.52,7759.0,281.14,281.54,281.05,281.52,7759.0
2017-03-21 14:10:00,281.5,281.84,281.5,281.84,4203.0,281.5,281.84,281.5,281.84,4203.0
2017-03-21 14:15:00,281.99,282.51,281.98,282.51,3868.0,281.99,282.51,281.98,282.51,3868.0
2017-03-21 14:20:00,282.56,282.58,282.26,282.37,4588.0,282.56,282.58,282.26,282.37,4588.0
2017-03-21 14:25:00,282.34,282.63,282.32,282.49,1997.0,282.34,282.63,282.32,282.49,1997.0
2017-03-21 14:30:00,282.67,283.16,282.67,283.16,3658.0,282.67,283.16,282.67,283.16,3658.0
2017-03-21 14:35:00,283.31,283.43,283.18,283.2,4577.0,283.31,283.43,283.18,283.2,4577.0
2017-03-21 14:40:00,283.26,283.41,283.14,283.39,4025.0,283.26,283.41,283.14,283.39,4025.0
2017-03-21 14:45:00,283.22,283.22,282.77,282.93,1420.0,283.22,283.22,282.77,282.93,1420.0
2017-03-21 14:50:00,282.88,282.97,282.69,282.97,2178.0,282.88,282.97,282.69,282.97,2178.0
2017-03-21 14:55:00,283.14,283.39,282.94,282.94,2362.0,283.14,283.39,282.94,282.94,2362.0
2017-03-21 15:00:00,282.9,283.0,282.73,282.73,2500.0,282.9,283.0,282.73,282.73,2500.0
2017-03-21 15:05:00,282.73,283.03,282.72,282.72,1753.0,282.73,283.03,282.72,282.72,1753.0
2017-03-21 15:10:00,282.92,282.92,282.64,282.71,1100.0,282.92,282.92,282.64,282.71,1100.0
2017-03-21 15:15:00,282.6,282.87,282.53,282.8,3000.0,282.6,282.87,282.53,282.8,3000.0
2017-03-21 15:20:00,282.68,282.68,282.54,282.63,1600.0,282.68,282.68,282.54,282.63,1600.0
2017-03-21 15:25:00,282.53,282.81,282.53,282.81,1400.0,282.53,282.81,282.53,282.81,1400.0
2017-03-21 15:30:00,282.72,282.72,282.28,282.41,2750.0,282.72,282.72,282.28,282.41,2750.0
2017-03-21 15:35:00,282.33,282.37,282.06,282.29,5200.0,282.33,282.37,282.06,282.29,5200.0
2017-03-21 15:40:00,282.1,282.26,281.84,282.0,3050.0,282.1,282.26,281.84,282.0,3050.0
2017-03-21 15:45:00,281.87,282.15,281.68,281.7,7627.0,281.87,282.15,281.68,281.7,7627.0
2017-03-21 15:50:00,281.78,281.78,281.17,281.42,17301.0,281.78,281.78,281.17,281.42,17301.0
2017-03-21 15:55:00,281.4,281.43,280.93,281.28,52098.0,281.4,281.43,280.93,281.28,52098.0
2017-03-22 09:30:00,281.28,281.28,280.0,280.92,12728.0,281.28,281.28,280.0,280.92,12728.0
2017-03-22 09:35:00,280.88,281.75,280.88,281.57,1002.0,280.88,281.75,280.88,281.57,1002.0
2017-03-22 09:40:00,281.63,282.97,281.44,282.53,9734.0,281.63,282.97,281.44,282.53,9734.0
2017-03-22 09:45:00,282.58,283.24,282.51,283.24,12974.0,282.58,283.24,282.51,283.24,12974.0
2017-03-22 09:50:00,283.02,283.22,282.49,282.49,3275.0,283.02,283.22,282.49,282.49,3275.0
2017-03-22 09:55:00,282.52,282.6,281.82,281.97,3483.0,282.52,282.6,281.82,281.97,3483.0
2017-03-22 10:00:00,282.11,282.15,280.81,280.82,9794.0,282.11,282.15,280.81,280.82,9794.0
2017-03-22 10:05:00,280.79,281.15,280.55,280.58,9377.0,280.79,281.15,280.55,280.58,9377.0
2017-03-22 10:10:00,280.57,280.76,280.07,280.13,3050.0,280.57,280.76,280.07,280.13,3050.0
2017-03-22 10:15:00,280.39,281.25,280.05,281.18,5500.0,280.39,281.25,280.05,281.18,5500.0
2017-03-22 10:20:00,281.22,281.26,280.87,281.03,6367.0,281.22,281.26,280.87,281.03,6367.0
2017-03-22 10:25:00,281.05,281.59,280.98,281.4,4100.0,281.05,281.59,280.98,281.4,4100.0
2017-03-22 10:30:00,281.41,281.41,280.74,281.03,5827.0,281.41,281.41,280.74,281.03,5827.0
2017-03-22 10:35:00,281.15,281.99,281.13,281.62,4900.0,281.15,281.99,281.13,281.62,4900.0
2017-03-22 10:40:00,281.63,281.89,281.52,281.53,9750.0,281.63,281.89,281.52,281.53,9750.0
2017-03-22 10:45:00,281.42,281.7,281.07,281.07,7260.0,281.42,281.7,281.07,281.07,7260.0
2017-03-22 10:50:00,281.05,281.36,280.83,281.34,7782.0,281.05,281.36,280.83,281.34,7782.0
2017-03-22 10:55:00,281.54,282.61,281.54,282.61,5159.0,281.54,282.61,281.54,282.61,5159.0
2017-03-22 11:00:00,282.58,282.58,282.3,282.39,1900.0,282.58,282.58,282.3,282.39,1900.0
2017-03-22 11:05:00,282.4,282.48,282.15,282.31,3135.0,282.4,282.48,282.15,282.31,3135.0
2017-03-22 11:10:00,282.35,282.57,282.33,282.35,2052.0,282.35,282.57,282.33,282.35,2052.0
2017-03-22 11:15:00,282.37,283.6,282.37,283.46,4700.0,282.37,283.6,282.37,283.46,4700.0
2017-03-22 11:20:00,283.46,283.8,283.15,283.74,5424.0,283.46,283.8,283.15,283.74,5424.0
2017-03-22 11:25:00,283.78,283.8,283.5,283.5,5656.0,283.78,283.8,283.5,283.5,5656.0
2017-03-22 11:30:00,283.49,283.5,283.18,283.2,2600.0,283.49,283.5,283.18,283.2,2600.0
2017-03-22 11:35:00,283.19,283.59,283.18,283.55,3650.0,283.19,283.59,283.18,283.55,3650.0
2017-03-22 11:40:00,283.66,283.99,283.62,283.71,4460.0,283.66,283.99,283.62,283.71,4460.0
2017-03-22 11:45:00,283.68,283.68,283.41,283.52,2757.0,283.68,283.68,283.41,283.52,2757.0
2017-03-22 11:50:00,283.5,283.78,283.32,283.43,3406.0,283.5,283.78,283.32,283.43,3406.0
2017-03-22 11:55:00,283.36,283.85,283.36,283.85,1536.0,283.36,283.85,283.36,283.85,1536.0
2017-03-22 12:00:00,283.87,283.99,283.69,283.82,2925.0,283.87,283.99,283.69,283.82,2925.0
2017-03-22 12:05:00,283.95,283.95,283.59,283.64,5634.0,283.95,283.95,283.59,283.64,5634.0
2017-03-22 12:10:00,283.49,283.49,283.21,283.21,700.0,283.49,283.49,283.21,283.21,700.0
2017-03-22 12:15:00,283.03,283.03,282.47,282.48,1691.0,283.03,283.03,282.47,282.48,1691.0
2017-03-22 12:20:00,282.41,282.42,282.16,282.3,8724.0,282.41,282.42,282.16,282.3,8724.0
2017-03-22 12:25:00,282.25,282.46,282.25,282.33,4700.0,282.25,282.46,282.25,282.33,4700.0
2017-03-22 12:30:00,282.33,283.02,282.32,282.72,5910.0,282.33,283.02,282.32,282.72,5910.0
2017-03-22 12:35:00,282.71,282.8,282.39,282.39,4890.0,282.71,282.8,282.39,282.39,4890.0
2017-03-22 12:40:00,282.22,282.56,282.22,282.5,2478.0,282.22,282.56,282.22,282.5,2478.0
2017-03-22 12:45:00,282.42,282.58,282.28,282.58,3195.0,282.42,282.58,282.28,282.58,3195.0
2017-03-22 12:50:00,282.56,282.63,282.06,282.11,6291.0,282.56,282.63,282.06,282.11,6291.0
2017-03-22 12:55:00,282.3,282.37,282.13,282.13,3229.0,282.3,282.37,282.13,282.13,3229.0
2017-03-22 13:00:00,282.05,282.24,281.92,282.12,6240.0,282.05,282.24,281.92,282.12,6240.0
2017-03-22 13:05:00,281.94,282.27,281.93,282.2,2117.0,281.94,282.27,281.93,282.2,2117.0
2017-03-22 13:10:00,282.19,282.48,282.18,282.28,2387.0,282.19,282.48,282.18,282.28,2387.0
2017-03-22 13:15:00,282.26,282.54,282.12,282.54,4456.0,282.26,282.54,282.12,282.54,4456.0
2017-03-22 13:20:00,282.56,282.67,282.43,282.43,900.0,282.56,282.67,282.43,282.43,900.0
2017-03-22 13:25:00,282.37,282.42,282.22,282.22,2000.0,282.37,282.42,282.22,282.22,2000.0
2017-03-22 13:30:00,282.08,282.39,282.08,282.26,3100.0,282.08,282.39,282.08,282.26,3100.0
2017-03-22 13:35:00,282.12,282.33,282.1,282.25,2200.0,282.12,282.33,282.1,282.25,2200.0
2017-03-22 13:40:00,282.37,282.5,282.33,282.33,1100.0,282.37,282.5,282.33,282.33,1100.0
2017-03-22 13:45:00,282.56,282.56,281.94,281.95,2400.0,282.56,282.56,281.94,281.95,2400.0
2017-03-22 13:50:00,282.14,282.26,281.98,282.25,3286.0,282.14,282.26,281.98,282.25,3286.0
2017-03-22 13:55:00,282.17,282.17,281.87,281.99,2400.0,282.17,282.17,281.87,281.99,2400.0
2017-03-22 14:00:00,281.85,282.15,281.67,282.15,4087.0,281.85,282.15,281.67,282.15,4087.0
2017-03-22 14:05:00,282.17,282.3,281.85,281.85,2900.0,282.17,282.3,281.85,281.85,2900.0
2017-03-22 14:10:00,281.98,281.98,281.73,281.73,1178.0,281.98,281.98,281.73,281.73,1178.0
2017-03-22 14:15:00,281.6,281.84,281.38,281.38,4243.0,281.6,281.84,281.38,281.38,4243.0
2017-03-22 14:20:00,281.46,281.46,281.27,281.39,2175.0,281.46,281.46,281.27,281.39,2175.0
2017-03-22 14:25:00,281.53,281.53,280.86,280.96,4758.0,281.53,281.53,280.86,280.96,4758.0
2017-03-22 14:30:00,280.98,281.17,280.77,280.77,4000.0,280.98,281.17,280.77,280.77,4000.0
2017-03-22 14:35:00,280.64,281.09,280.63,281.03,5458.0,280.64,281.09,280.63,281.03,5458.0
2017-03-22 14:40:00,281.15,281.36,281.11,281.11,3000.0,281.15,281.36,281.11,281.11,3000.0
2017-03-22 14:45:00,281.21,281.42,280.91,281.21,15726.0,281.21,281.42,280.91,281.21,15726.0
2017-03-22 14:50:00,281.3,281.84,281.3,281.82,3790.0,281.3,281.84,281.3,281.82,3790.0
2017-03-22 14:55:00,281.66,281.79,281.46,281.55,5100.0,281.66,281.79,281.46,281.55,5100.0
2017-03-22 15:00:00,281.71,282.04,281.6,282.02,6980.0,281.71,282.04,281.6,282.02,6980.0
2017-03-22 15:05:00,282.03,282.53,282.01,282.37,8266.0,282.03,282.53,282.01,282.37,8266.0
2017-03-22 15:10:00,282.51,282.68,282.36,282.61,8350.0,282.51,282.68,282.36,282.61,8350.0
2017-03-22 15:15:00,282.6,282.87,282.33,282.87,6606.0,282.6,282.87,282.33,282.87,6606.0
2017-03-22 15:20:00,282.87,283.81,282.87,283.56,8010.0,282.87,283.81,282.87,283.56,8010.0
2017-03-22 15:25:00,283.74,283.95,283.49,283.54,13078.0,283.74,283.95,283.49,283.54,13078.0
2017-03-22 15:30:00,283.51,283.53,282.71,282.88,7012.0,283.51,283.53,282.71,282.88,7012.0
2017-03-22 15:35:00,282.93,283.07,282.74,282.87,10579.0,282.93,283.07,282.74,282.87,10579.0
2017-03-22 15:40:00,283.01,283.62,282.93,283.25,14955.0,283.01,283.62,282.93,283.25,14955.0
2017-03-22 15:45:00,283.25,283.64,283.25,283.44,9819.0,283.25,283.64,283.25,283.44,9819.0
2017-03-22 15:50:00,283.59,284.05,283.5,283.72,29724.0,283.59,284.05,283.5,283.72,29724.0
2017-03-22 15:55:00,283.76,283.82,283.15,283.24,45167.0,283.76,283.82,283.15,283.24,45167.0
2017-03-23 09:30:00,283.01,283.8,283.01,283.35,3562.0,283.01,283.8,283.01,283.35,3562.0
2017-03-23 09:35:00,283.08,283.67,283.06,283.36,2135.0,283.08,283.67,283.06,283.36,2135.0
2017-03-23 09:40:00,283.56,283.56,282.69,283.0,9710.0,283.56,283.56,282.69,283.0,9710.0
2017-03-23 09:45:00,282.6,283.46,282.59,283.07,2327.0,282.6,283.46,282.59,283.07,2327.0
2017-03-23 09:50:00,283.28,283.45,282.82,282.97,3881.0,283.28,283.45,282.82,282.97,3881.0
2017-03-23 09:55:00,283.0,283.4,282.83,282.83,6413.0,283.0,283.4,282.83,282.83,6413.0
2017-03-23 10:00:00,282.84,282.84,282.04,282.04,4700.0,282.84,282.84,282.04,282.04,4700.0
2017-03-23 10:05:00,282.2,282.24,281.44,281.44,8600.0,282.2,282.24,281.44,281.44,8600.0
2017-03-23 10:10:00,281.52,281.81,281.2,281.81,5100.0,281.52,281.81,281.2,281.81,5100.0
2017-03-23 10:15:00,282.11,282.19,281.51,282.08,3900.0,282.11,282.19,281.51,282.08,3900.0
2017-03-23 10:20:00,282.19,282.57,281.99,282.04,6200.0,282.19,282.57,281.99,282.04,6200.0
2017-03-23 10:25:00,282.19,282.2,282.06,282.15,500.0,282.19,282.2,282.06,282.15,500.0
2017-03-23 10:30:00,282.1,282.33,282.03,282.31,2600.0,282.1,282.33,282.03,282.31,2600.0
2017-03-23 10:35:00,282.38,283.05,282.38,283.05,4152.0,282.38,283.05,282.38,283.05,4152.0
2017-03-23 10:40:00,283.11,283.8,283.05,283.78,14676.0,283.11,283.8,283.05,283.78,14676.0
2017-03-23 10:45:00,283.48,283.64,283.4,283.64,4320.0,283.48,283.64,283.4,283.64,4320.0
2017-03-23 10:50:00,283.37,283.64,283.37,283.61,2308.0,283.37,283.64,283.37,283.61,2308.0
2017-03-23 10:55:00,283.69,283.99,283.52,283.66,4550.0,283.69,283.99,283.52,283.66,4550.0
2017-03-23 11:00:00,283.78,284.01,283.78,284.0,1901.0,283.78,284.01,283.78,284.0,1901.0
2017-03-23 11:05:00,283.92,284.35,283.81,284.25,4410.0,283.92,284.35,283.81,284.25,4410.0
2017-03-23 11:10:00,284.3,284.5,284.22,284.3,3631.0,284.3,284.5,284.22,284.3,3631.0
2017-03-23 11:15:00,284.39,284.45,283.97,284.09,3825.0,284.39,284.45,283.97,284.09,3825.0
2017-03-23 11:20:00,283.91,284.07,283.58,283.88,3674.0,283.91,284.07,283.58,283.88,3674.0
2017-03-23 11:25:00,283.89,284.5,283.85,284.5,1897.0,283.89,284.5,283.85,284.5,1897.0
2017-03-23 11:30:00,284.57,284.67,284.44,284.64,1100.0,284.57,284.67,284.44,284.64,1100.0
2017-03-23 11:35:00,284.54,284.7,284.54,284.66,2620.0,284.54,284.7,284.54,284.66,2620.0
2017-03-23 11:40:00,284.75,284.78,284.02,284.02,5859.0,284.75,284.78,284.02,284.02,5859.0
2017-03-23 11:45:00,284.0,284.08,283.88,283.89,6081.0,284.0,284.08,283.88,283.89,6081.0
2017-03-23 11:50:00,284.11,284.32,283.91,284.14,2800.0,284.11,284.32,283.91,284.14,2800.0
2017-03-23 11:55:00,284.35,284.36,284.22,284.22,2200.0,284.35,284.36,284.22,284.22,2200.0
2017-03-23 12:00:00,283.91,284.21,283.91,283.97,1325.0,283.91,284.21,283.91,283.97,1325.0
2017-03-23 12:05:00,284.15,284.16,283.88,283.98,2501.0,284.15,284.16,283.88,283.98,2501.0
2017-03-23 12:10:00,284.01,284.32,284.0,284.22,3810.0,284.01,284.32,284.0,284.22,3810.0
2017-03-23 12:15:00,284.15,284.33,284.11,284.33,600.0,284.15,284.33,284.11,284.33,600.0
2017-03-23 12:20:00,284.31,284.33,284.02,284.02,1100.0,284.31,284.33,284.02,284.02,1100.0
2017-03-23 12:25:00,284.21,284.21,284.21,284.21,100.0,284.21,284.21,284.21,284.21,100.0
2017-03-23 12:30:00,284.13,284.19,284.0,284.12,1800.0,284.13,284.19,284.0,284.12,1800.0
2017-03-23 12:35:00,284.34,284.34,283.94,283.94,4300.0,284.34,284.34,283.94,283.94,4300.0
2017-03-23 12:40:00,283.99,284.3,283.98,284.23,2100.0,283.99,284.3,283.98,284.23,2100.0
2017-03-23 12:45:00,284.32,284.37,284.04,284.14,2100.0,284.32,284.37,284.04,284.14,2100.0
2017-03-23 12:50:00,284.16,284.16,284.06,284.16,400.0,284.16,284.16,284.06,284.16,400.0
2017-03-23 12:55:00,284.16,284.3,284.13,284.18,1480.0,284.16,284.3,284.13,284.18,1480.0
2017-03-23 13:00:00,284.22,284.22,283.52,283.82,3575.0,284.22,284.22,283.52,283.82,3575.0
2017-03-23 13:05:00,283.81,283.83,283.44,283.56,4740.0,283.81,283.83,283.44,283.56,4740.0
2017-03-23 13:10:00,283.67,283.7,283.39,283.57,3300.0,283.67,283.7,283.39,283.57,3300.0
2017-03-23 13:15:00,283.52,283.57,283.16,283.57,2167.0,283.52,283.57,283.16,283.57,2167.0
2017-03-23 13:20:00,283.58,283.62,283.42,283.42,2300.0,283.58,283.62,283.42,283.42,2300.0
2017-03-23 13:25:00,283.44,283.48,283.35,283.48,1600.0,283.44,283.48,283.35,283.48,1600.0
2017-03-23 13:30:00,283.11,283.57,282.97,283.29,6708.0,283.11,283.57,282.97,283.29,6708.0
2017-03-23 13:35:00,283.51,283.51,283.28,283.28,700.0,283.51,283.51,283.28,283.28,700.0
2017-03-23 13:40:00,283.3,283.5,283.12,283.33,1900.0,283.3,283.5,283.12,283.33,1900.0
2017-03-23 13:45:00,283.44,283.57,283.26,283.57,4822.0,283.44,283.57,283.26,283.57,4822.0
2017-03-23 13:50:00,283.5,283.55,283.35,283.49,3389.0,283.5,283.55,283.35,283.49,3389.0
2017-03-23 13:55:00,283.39,283.6,283.2,283.39,9500.0,283.39,283.6,283.2,283.39,9500.0
2017-03-23 14:00:00,283.18,283.28,283.02,283.28,1000.0,283.18,283.28,283.02,283.28,1000.0
2017-03-23 14:05:00,283.3,283.51,283.28,283.41,2905.0,283.3,283.51,283.28,283.41,2905.0
2017-03-23 14:10:00,283.31,283.31,283.04,283.05,1500.0,283.31,283.31,283.04,283.05,1500.0
2017-03-23 14:15:00,283.17,283.18,283.17,283.18,200.0,283.17,283.18,283.17,283.18,200.0
2017-03-23 14:20:00,283.1,283.1,282.92,282.92,1100.0,283.1,283.1,282.92,282.92,1100.0
2017-03-23 14:25:00,282.96,282.98,282.8,282.86,2836.0,282.96,282.98,282.8,282.86,2836.0
2017-03-23 14:30:00,282.87,283.07,282.71,283.07,5700.0,282.87,283.07,282.71,283.07,5700.0
2017-03-23 14:35:00,282.95,282.95,282.78,282.86,2700.0,282.95,282.95,282.78,282.86,2700.0
2017-03-23 14:40:00,282.89,282.9,282.74,282.78,1200.0,282.89,282.9,282.74,282.78,1200.0
2017-03-23 14:45:00,282.78,282.94,282.73,282.94,1399.0,282.78,282.94,282.73,282.94,1399.0
2017-03-23 14:50:00,282.98,283.02,282.96,282.96,500.0,282.98,283.02,282.96,282.96,500.0
2017-03-23 14:55:00,282.99,283.07,282.72,282.78,4900.0,282.99,283.07,282.72,282.78,4900.0
2017-03-23 15:00:00,282.69,282.85,282.3,282.47,8620.0,282.69,282.85,282.3,282.47,8620.0
2017-03-23 15:05:00,282.48,282.65,282.48,282.64,2462.0,282.48,282.65,282.48,282.64,2462.0
2017-03-23 15:10:00,282.49,282.51,281.75,281.75,5161.0,282.49,282.51,281.75,281.75,5161.0
2017-03-23 15:15:00,281.94,281.96,281.43,281.43,2744.0,281.94,281.96,281.43,281.43,2744.0
2017-03-23 15:20:00,281.43,281.95,281.43,281.85,2500.0,281.43,281.95,281.43,281.85,2500.0
2017-03-23 15:25:00,281.85,281.92,281.6,281.67,5634.0,281.85,281.92,281.6,281.67,5634.0
2017-03-23 15:30:00,281.69,281.71,281.06,281.06,5850.0,281.69,281.71,281.06,281.06,5850.0
2017-03-23 15:35:00,281.13,281.69,281.13,281.68,3853.0,281.13,281.69,281.13,281.68,3853.0
2017-03-23 15:40:00,281.68,281.74,281.16,281.16,4316.0,281.68,281.74,281.16,281.16,4316.0
2017-03-23 15:45:00,281.15,281.58,281.15,281.35,10216.0,281.15,281.58,281.15,281.35,10216.0
2017-03-23 15:50:00,281.21,281.26,280.95,281.06,10476.0,281.21,281.26,280.95,281.06,10476.0
2017-03-23 15:55:00,281.11,281.51,280.97,281.23,32645.0,281.11,281.51,280.97,281.23,32645.0
2017-03-24 09:30:00,281.78,282.48,281.49,281.9,10516.0,281.78,282.48,281.49,281.9,10516.0
2017-03-24 09:35:00,282.09,282.71,281.87,281.96,7372.0,282.09,282.71,281.87,281.96,7372.0
2017-03-24 09:40:00,282.14,282.41,281.74,281.87,2587.0,282.14,282.41,281.74,281.87,2587.0
2017-03-24 09:45:00,281.68,282.24,281.59,282.04,3600.0,281.68,282.24,281.59,282.04,3600.0
2017-03-24 09:50:00,282.1,282.24,281.93,282.17,800.0,282.1,282.24,281.93,282.17,800.0
2017-03-24 09:55:00,282.0,282.3,282.0,282.18,1477.0,282.0,282.3,282.0,282.18,1477.0
2017-03-24 10:00:00,282.04,282.4,282.02,282.4,1926.0,282.04,282.4,282.02,282.4,1926.0
2017-03-24 10:05:00,282.48,282.76,282.43,282.65,2100.0,282.48,282.76,282.43,282.65,2100.0
2017-03-24 10:10:00,282.75,282.75,282.41,282.55,1200.0,282.75,282.75,282.41,282.55,1200.0
2017-03-24 10:15:00,282.63,282.66,282.52,282.57,400.0,282.63,282.66,282.52,282.57,400.0
2017-03-24 10:20:00,282.49,282.51,282.0,282.0,6441.0,282.49,282.51,282.0,282.0,6441.0
2017-03-24 10:25:00,282.05,282.19,281.97,281.97,1300.0,282.05,282.19,281.97,281.97,1300.0
2017-03-24 10:30:00,281.97,281.99,281.74,281.74,1400.0,281.97,281.99,281.74,281.74,1400.0
2017-03-24 10:35:00,281.82,281.89,281.5,281.56,2738.0,281.82,281.89,281.5,281.56,2738.0
2017-03-24 10:40:00,281.55,281.55,281.3,281.3,1000.0,281.55,281.55,281.3,281.3,1000.0
2017-03-24 10:45:00,281.43,281.62,281.32,281.62,1550.0,281.43,281.62,281.32,281.62,1550.0
2017-03-24 10:50:00,281.65,282.11,281.65,282.08,2400.0,281.65,282.11,281.65,282.08,2400.0
2017-03-24 10:55:00,281.99,282.11,281.93,281.93,1600.0,281.99,282.11,281.93,281.93,1600.0
2017-03-24 11:00:00,281.93,282.19,281.93,282.05,3179.0,281.93,282.19,281.93,282.05,3179.0
2017-03-24 11:05:00,282.17,282.17,282.04,282.04,435.0,282.17,282.17,282.04,282.04,435.0
2017-03-24 11:10:00,282.06,282.16,281.96,282.08,2553.0,282.06,282.16,281.96,282.08,2553.0
2017-03-24 11:15:00,282.02,282.02,281.9,281.9,400.0,282.02,282.02,281.9,281.9,400.0
2017-03-24 11:20:00,281.77,281.87,281.38,281.38,1519.0,281.77,281.87,281.38,281.38,1519.0
2017-03-24 11:25:00,281.44,281.64,281.35,281.63,1300.0,281.44,281.64,281.35,281.63,1300.0
2017-03-24 11:30:00,281.74,282.2,281.74,282.05,6795.0,281.74,282.2,281.74,282.05,6795.0
2017-03-24 11:35:00,282.23,282.23,282.08,282.08,800.0,282.23,282.23,282.08,282.08,800.0
2017-03-24 11:40:00,282.08,282.09,281.92,281.92,906.0,282.08,282.09,281.92,281.92,906.0
2017-03-24 11:45:00,281.99,282.19,281.96,282.13,3000.0,281.99,282.19,281.96,282.13,3000.0
2017-03-24 11:50:00,282.28,282.34,282.25,282.29,1100.0,282.28,282.34,282.25,282.29,1100.0
2017-03-24 11:55:00,282.46,282.61,282.42,282.61,1100.0,282.46,282.61,282.42,282.61,1100.0
2017-03-24 12:00:00,282.61,282.91,282.58,282.91,1500.0,282.61,282.91,282.58,282.91,1500.0
2017-03-24 12:05:00,282.84,282.84,282.58,282.65,3100.0,282.84,282.84,282.58,282.65,3100.0
2017-03-24 12:10:00,282.65,282.65,281.79,282.06,3200.0,282.65,282.65,281.79,282.06,3200.0
2017-03-24 12:15:00,282.06,282.37,281.82,281.82,3801.0,282.06,282.37,281.82,281.82,3801.0
2017-03-24 12:20:00,281.82,281.95,281.73,281.84,1200.0,281.82,281.95,281.73,281.84,1200.0
2017-03-24 12:25:00,281.8,282.32,281.7,282.01,3897.0,281.8,282.32,281.7,282.01,3897.0
2017-03-24 12:30:00,282.25,282.25,281.73,281.73,1000.0,282.25,282.25,281.73,281.73,1000.0
2017-03-24 12:35:00,281.76,281.93,281.76,281.9,1011.0,281.76,281.93,281.76,281.9,1011.0
2017-03-24 12:40:00,281.99,282.11,281.89,282.01,1300.0,281.99,282.11,281.89,282.01,1300.0
2017-03-24 12:45:00,281.99,281.99,281.86,281.99,1527.0,281.99,281.99,281.86,281.99,1527.0
2017-03-24 12:50:00,281.85,282.01,281.48,281.9,2100.0,281.85,282.01,281.48,281.9,2100.0
2017-03-24 12:55:00,281.9,281.91,281.66,281.66,325.0,281.9,281.91,281.66,281.66,325.0
2017-03-24 13:00:00,281.68,281.9,281.54,281.54,1700.0,281.68,281.9,281.54,281.54,1700.0
2017-03-24 13:05:00,281.49,281.58,281.38,281.51,1850.0,281.49,281.58,281.38,281.51,1850.0
2017-03-24 13:10:00,281.59,281.67,281.5,281.5,972.0,281.59,281.67,281.5,281.5,972.0
2017-03-24 13:15:00,281.65,281.67,281.53,281.63,1545.0,281.65,281.67,281.53,281.63,1545.0
2017-03-24 13:20:00,281.54,281.67,281.49,281.65,800.0,281.54,281.67,281.49,281.65,800.0
2017-03-24 13:25:00,281.85,281.99,281.85,281.99,200.0,281.85,281.99,281.85,281.99,200.0
2017-03-24 13:30:00,281.9,281.94,281.6,281.6,1276.0,281.9,281.94,281.6,281.6,1276.0
2017-03-24 13:35:00,281.51,281.66,281.47,281.59,1600.0,281.51,281.66,281.47,281.59,1600.0
2017-03-24 13:40:00,281.59,281.59,281.59,281.59,100.0,281.59,281.59,281.59,281.59,100.0
2017-03-24 13:45:00,281.56,281.69,281.35,281.6,5600.0,281.56,281.69,281.35,281.6,5600.0
2017-03-24 13:50:00,281.43,281.43,281.21,281.21,400.0,281.43,281.43,281.21,281.21,400.0
2017-03-24 13:55:00,281.12,281.2,280.99,281.14,4301.0,281.12,281.2,280.99,281.14,4301.0
2017-03-24 14:00:00,281.07,281.38,281.07,281.34,1200.0,281.07,281.38,281.07,281.34,1200.0
2017-03-24 14:05:00,281.35,281.52,281.17,281.38,3106.0,281.35,281.52,281.17,281.38,3106.0
2017-03-24 14:10:00,281.29,281.45,281.28,281.45,1500.0,281.29,281.45,281.28,281.45,1500.0
2017-03-24 14:15:00,281.43,281.63,281.41,281.58,5200.0,281.43,281.63,281.41,281.58,5200.0
2017-03-24 14:20:00,281.67,281.81,281.58,281.66,5300.0,281.67,281.81,281.58,281.66,5300.0
2017-03-24 14:25:00,281.79,282.04,281.49,281.49,2159.0,281.79,282.04,281.49,281.49,2159.0
2017-03-24 14:30:00,281.62,281.72,281.49,281.52,3796.0,281.62,281.72,281.49,281.52,3796.0
2017-03-24 14:35:00,281.45,281.56,281.27,281.28,704.0,281.45,281.56,281.27,281.28,704.0
2017-03-24 14:40:00,281.29,281.29,281.15,281.15,1100.0,281.29,281.29,281.15,281.15,1100.0
2017-03-24 14:45:00,281.26,281.26,280.81,280.81,4395.0,281.26,281.26,280.81,280.81,4395.0
2017-03-24 14:50:00,280.83,281.24,280.77,280.77,4600.0,280.83,281.24,280.77,280.77,4600.0
2017-03-24 14:55:00,280.73,280.81,280.66,280.7,1455.0,280.73,280.81,280.66,280.7,1455.0
2017-03-24 15:00:00,280.72,280.73,280.44,280.63,1700.0,280.72,280.73,280.44,280.63,1700.0
2017-03-24 15:05:00,280.62,280.63,280.31,280.48,2600.0,280.62,280.63,280.31,280.48,2600.0
2017-03-24 15:10:00,280.5,280.52,280.43,280.43,400.0,280.5,280.52,280.43,280.43,400.0
2017-03-24 15:15:00,280.33,280.39,279.83,280.11,12746.0,280.33,280.39,279.83,280.11,12746.0
2017-03-24 15:20:00,280.27,280.49,280.21,280.49,1800.0,280.27,280.49,280.21,280.49,1800.0
2017-03-24 15:25:00,280.41,280.85,280.39,280.85,6150.0,280.41,280.85,280.39,280.85,6150.0
2017-03-24 15:30:00,280.85,281.17,280.53,281.17,6700.0,280.85,281.17,280.53,281.17,6700.0
2017-03-24 15:35:00,281.13,281.77,280.85,281.77,5900.0,281.13,281.77,280.85,281.77,5900.0
2017-03-24 15:40:00,281.8,282.16,281.8,282.03,4448.0,281.8,282.16,281.8,282.03,4448.0
2017-03-24 15:45:00,281.94,281.94,281.16,281.44,4900.0,281.94,281.94,281.16,281.44,4900.0
2017-03-24 15:50:00,281.34,281.72,281.21,281.63,12686.0,281.34,281.72,281.21,281.63,12686.0
2017-03-24 15:55:00,281.53,281.86,281.47,281.58,19533.0,281.53,281.86,281.47,281.58,19533.0
2017-03-27 09:30:00,279.64,279.86,279.01,279.86,7264.0,279.64,279.86,279.01,279.86,7264.0
2017-03-27 09:35:00,279.85,280.04,278.05,278.27,12002.0,279.85,280.04,278.05,278.27,12002.0
2017-03-27 09:40:00,278.27,278.27,277.09,277.91,14252.0,278.27,278.27,277.09,277.91,14252.0
2017-03-27 09:45:00,277.75,278.63,277.68,278.52,21121.0,277.75,278.63,277.68,278.52,21121.0
2017-03-27 09:50:00,278.75,281.88,278.66,281.77,29077.0,278.75,281.88,278.66,281.77,29077.0
2017-03-27 09:55:00,281.39,281.39,279.96,280.28,6695.0,281.39,281.39,279.96,280.28,6695.0
2017-03-27 10:00:00,280.07,280.47,279.72,280.25,7290.0,280.07,280.47,279.72,280.25,7290.0
2017-03-27 10:05:00,280.27,280.6,280.26,280.4,2830.0,280.27,280.6,280.26,280.4,2830.0
2017-03-27 10:10:00,280.28,281.04,280.25,280.84,3900.0,280.28,281.04,280.25,280.84,3900.0
2017-03-27 10:15:00,280.76,280.76,280.0,280.0,1700.0,280.76,280.76,280.0,280.0,1700.0
2017-03-27 10:20:00,280.28,280.42,280.15,280.36,1400.0,280.28,280.42,280.15,280.36,1400.0
2017-03-27 10:25:00,280.5,280.82,280.5,280.5,6453.0,280.5,280.82,280.5,280.5,6453.0
2017-03-27 10:30:00,280.32,280.97,280.21,280.97,4180.0,280.32,280.97,280.21,280.97,4180.0
2017-03-27 10:35:00,280.7,280.81,280.46,280.69,2000.0,280.7,280.81,280.46,280.69,2000.0
2017-03-27 10:40:00,280.61,280.78,280.28,280.67,3727.0,280.61,280.78,280.28,280.67,3727.0
2017-03-27 10:45:00,280.78,280.79,280.56,280.62,1923.0,280.78,280.79,280.56,280.62,1923.0
2017-03-27 10:50:00,280.64,280.66,280.4,280.4,2722.0,280.64,280.66,280.4,280.4,2722.0
2017-03-27 10:55:00,280.31,280.66,280.27,280.64,2700.0,280.31,280.66,280.27,280.64,2700.0
2017-03-27 11:00:00,280.71,280.72,280.2,280.2,3700.0,280.71,280.72,280.2,280.2,3700.0
2017-03-27 11:05:00,280.36,280.4,280.09,280.09,1300.0,280.36,280.4,280.09,280.09,1300.0
2017-03-27 11:10:00,280.13,280.37,280.11,280.35,7100.0,280.13,280.37,280.11,280.35,7100.0
2017-03-27 11:15:00,280.3,280.3,280.3,280.3,100.0,280.3,280.3,280.3,280.3,100.0
2017-03-27 11:20:00,280.26,280.5,280.25,280.37,2740.0,280.26,280.5,280.25,280.37,2740.0
2017-03-27 11:25:00,280.5,280.64,280.13,280.46,3514.0,280.5,280.64,280.13,280.46,3514.0
2017-03-27 11:30:00,280.5,280.56,280.33,280.55,3203.0,280.5,280.56,280.33,280.55,3203.0
2017-03-27 11:35:00,280.43,280.63,280.43,280.61,3500.0,280.43,280.63,280.43,280.61,3500.0
2017-03-27 11:40:00,280.79,280.79,280.52,280.55,2760.0,280.79,280.79,280.52,280.55,2760.0
2017-03-27 11:45:00,280.43,280.45,280.12,280.12,3012.0,280.43,280.45,280.12,280.12,3012.0
2017-03-27 11:50:00,280.04,280.22,279.75,280.22,9545.0,280.04,280.22,279.75,280.22,9545.0
2017-03-27 11:55:00,280.29,280.29,280.07,280.08,1030.0,280.29,280.29,280.07,280.08,1030.0
2017-03-27 12:00:00,280.11,280.79,280.11,280.67,4801.0,280.11,280.79,280.11,280.67,4801.0
2017-03-27 12:05:00,280.59,280.87,280.41,280.67,3667.0,280.59,280.87,280.41,280.67,3667.0
2017-03-27 12:10:00,280.56,280.62,280.38,280.38,4370.0,280.56,280.62,280.38,280.38,4370.0
2017-03-27 12:15:00,280.15,280.32,280.15,280.3,700.0,280.15,280.32,280.15,280.3,700.0
2017-03-27 12:20:00,280.26,280.34,280.12,280.12,900.0,280.26,280.34,280.12,280.12,900.0
2017-03-27 12:25:00,280.23,280.34,280.18,280.33,3000.0,280.23,280.34,280.18,280.33,3000.0
2017-03-27 12:30:00,280.24,280.3,280.17,280.22,2400.0,280.24,280.3,280.17,280.22,2400.0
2017-03-27 12:35:00,280.33,280.33,280.19,280.25,1100.0,280.33,280.33,280.19,280.25,1100.0
2017-03-27 12:40:00,280.26,280.44,280.26,280.44,1400.0,280.26,280.44,280.26,280.44,1400.0
2017-03-27 12:45:00,280.48,280.5,280.34,280.34,2400.0,280.48,280.5,280.34,280.34,2400.0
2017-03-27 12:50:00,280.44,280.78,280.44,280.78,1847.0,280.44,280.78,280.44,280.78,1847.0
2017-03-27 12:55:00,280.77,280.78,280.77,280.78,200.0,280.77,280.78,280.77,280.78,200.0
2017-03-27 13:00:00,280.82,281.6,280.82,281.54,6900.0,280.82,281.6,280.82,281.54,6900.0
2017-03-27 13:05:00,281.53,281.53,281.33,281.4,4822.0,281.53,281.53,281.33,281.4,4822.0
2017-03-27 13:10:00,281.39,281.69,281.34,281.6,5195.0,281.39,281.69,281.34,281.6,5195.0
2017-03-27 13:15:00,281.52,281.53,281.34,281.51,2300.0,281.52,281.53,281.34,281.51,2300.0
2017-03-27 13:20:00,281.49,281.6,281.45,281.45,6371.0,281.49,281.6,281.45,281.45,6371.0
2017-03-27 13:25:00,281.47,281.47,281.03,281.03,2600.0,281.47,281.47,281.03,281.03,2600.0
2017-03-27 13:30:00,281.11,281.11,280.7,280.71,1600.0,281.11,281.11,280.7,280.71,1600.0
2017-03-27 13:35:00,280.85,280.85,280.7,280.79,1100.0,280.85,280.85,280.7,280.79,1100.0
2017-03-27 13:40:00,280.59,280.79,280.46,280.75,2445.0,280.59,280.79,280.46,280.75,2445.0
2017-03-27 13:45:00,280.46,280.62,280.46,280.58,4390.0,280.46,280.62,280.46,280.58,4390.0
2017-03-27 13:50:00,280.64,280.65,280.5,280.65,1000.0,280.64,280.65,280.5,280.65,1000.0
2017-03-27 13:55:00,280.65,280.65,280.6,280.64,400.0,280.65,280.65,280.6,280.64,400.0
2017-03-27 14:00:00,280.53,280.83,280.5,280.79,2100.0,280.53,280.83,280.5,280.79,2100.0
2017-03-27 14:05:00,280.82,280.98,280.73,280.96,2028.0,280.82,280.98,280.73,280.96,2028.0
2017-03-27 14:10:00,280.79,280.79,280.61,280.76,600.0,280.79,280.79,280.61,280.76,600.0
2017-03-27 14:15:00,280.75,280.75,280.1,280.11,4760.0,280.75,280.75,280.1,280.11,4760.0
2017-03-27 14:20:00,280.12,280.16,280.1,280.15,2400.0,280.12,280.16,280.1,280.15,2400.0
2017-03-27 14:25:00,280.15,280.19,279.97,280.19,12166.0,280.15,280.19,279.97,280.19,12166.0
2017-03-27 14:30:00,280.19,280.27,280.0,280.1,3278.0,280.19,280.27,280.0,280.1,3278.0
2017-03-27 14:35:00,280.08,280.17,280.08,280.17,200.0,280.08,280.17,280.08,280.17,200.0
2017-03-27 14:40:00,280.01,280.16,279.98,280.16,1895.0,280.01,280.16,279.98,280.16,1895.0
2017-03-27 14:45:00,280.16,280.21,280.03,280.21,2568.0,280.16,280.21,280.03,280.21,2568.0
2017-03-27 14:50:00,280.16,280.23,280.04,280.04,2365.0,280.16,280.23,280.04,280.04,2365.0
2017-03-27 14:55:00,280.03,280.16,279.97,280.12,2900.0,280.03,280.16,279.97,280.12,2900.0
2017-03-27 15:00:00,280.27,280.51,280.26,280.5,2300.0,280.27,280.51,280.26,280.5,2300.0
2017-03-27 15:05:00,280.44,280.61,280.4,280.51,4510.0,280.44,280.61,280.4,280.51,4510.0
2017-03-27 15:10:00,280.45,280.45,280.23,280.35,2170.0,280.45,280.45,280.23,280.35,2170.0
2017-03-27 15:15:00,280.43,280.51,280.31,280.43,3200.0,280.43,280.51,280.31,280.43,3200.0
2017-03-27 15:20:00,280.41,280.41,279.99,280.0,3272.0,280.41,280.41,279.99,280.0,3272.0
2017-03-27 15:25:00,280.03,280.31,280.0,280.13,2800.0,280.03,280.31,280.0,280.13,2800.0
2017-03-27 15:30:00,280.04,280.22,280.0,280.17,2912.0,280.04,280.22,280.0,280.17,2912.0
2017-03-27 15:35:00,280.27,280.33,280.23,280.27,2460.0,280.27,280.33,280.23,280.27,2460.0
2017-03-27 15:40:00,280.28,280.32,280.15,280.18,2749.0,280.28,280.32,280.15,280.18,2749.0
2017-03-27 15:45:00,280.08,280.2,280.0,280.1,4806.0,280.08,280.2,280.0,280.1,4806.0
2017-03-27 15:50:00,280.02,280.11,279.97,280.07,29539.0,280.02,280.11,279.97,280.07,29539.0
2017-03-27 15:55:00,280.16,280.23,280.0,280.14,23032.0,280.16,280.23,280.0,280.14,23032.0
2017-03-28 09:30:00,279.79,280.52,279.71,280.15,15866.0,279.79,280.52,279.71,280.15,15866.0
2017-03-28 09:35:00,280.23,280.5,279.76,280.01,10801.0,280.23,280.5,279.76,280.01,10801.0
2017-03-28 09:40:00,280.19,280.37,279.95,280.37,8076.0,280.19,280.37,279.95,280.37,8076.0
2017-03-28 09:45:00,280.54,280.54,280.09,280.25,7173.0,280.54,280.54,280.09,280.25,7173.0
2017-03-28 09:50:00,280.23,280.74,280.18,280.74,2977.0,280.23,280.74,280.18,280.74,2977.0
2017-03-28 09:55:00,280.72,281.0,280.57,280.57,2400.0,280.72,281.0,280.57,280.57,2400.0
2017-03-28 10:00:00,280.51,281.07,280.51,280.82,5652.0,280.51,281.07,280.51,280.82,5652.0
2017-03-28 10:05:00,280.92,280.92,280.32,280.6,3875.0,280.92,280.92,280.32,280.6,3875.0
2017-03-28 10:10:00,280.68,280.68,280.21,280.37,2900.0,280.68,280.68,280.21,280.37,2900.0
2017-03-28 10:15:00,280.19,280.43,280.19,280.34,1700.0,280.19,280.43,280.19,280.34,1700.0
2017-03-28 10:20:00,280.19,280.19,279.87,280.03,5891.0,280.19,280.19,279.87,280.03,5891.0
2017-03-28 10:25:00,280.03,280.32,280.03,280.32,1000.0,280.03,280.32,280.03,280.32,1000.0
2017-03-28 10:30:00,280.22,280.74,280.22,280.32,3700.0,280.22,280.74,280.22,280.32,3700.0
2017-03-28 10:35:00,280.38,280.49,280.19,280.49,2207.0,280.38,280.49,280.19,280.49,2207.0
2017-03-28 10:40:00,280.33,280.87,280.33,280.87,1192.0,280.33,280.87,280.33,280.87,1192.0
2017-03-28 10:45:00,281.01,281.21,280.98,281.11,1096.0,281.01,281.21,280.98,281.11,1096.0
2017-03-28 10:50:00,281.12,281.12,280.87,280.94,3600.0,281.12,281.12,280.87,280.94,3600.0
2017-03-28 10:55:00,280.96,281.13,280.93,281.13,700.0,280.96,281.13,280.93,281.13,700.0
2017-03-28 11:00:00,281.21,281.31,280.99,280.99,4254.0,281.21,281.31,280.99,280.99,4254.0
2017-03-28 11:05:00,280.93,281.23,280.93,281.02,1800.0,280.93,281.23,280.93,281.02,1800.0
2017-03-28 11:10:00,281.25,281.4,280.82,280.82,4726.0,281.25,281.4,280.82,280.82,4726.0
2017-03-28 11:15:00,280.97,281.19,280.95,281.13,4900.0,280.97,281.19,280.95,281.13,4900.0
2017-03-28 11:20:00,281.13,281.28,281.13,281.27,1459.0,281.13,281.28,281.13,281.27,1459.0
2017-03-28 11:25:00,281.25,281.38,281.25,281.38,1700.0,281.25,281.38,281.25,281.38,1700.0
2017-03-28 11:30:00,281.33,281.64,281.22,281.64,1700.0,281.33,281.64,281.22,281.64,1700.0
2017-03-28 11:35:00,281.53,281.53,281.36,281.36,1300.0,281.53,281.53,281.36,281.36,1300.0
2017-03-28 11:40:00,281.36,281.57,281.35,281.52,3117.0,281.36,281.57,281.35,281.52,3117.0
2017-03-28 11:45:00,281.38,282.0,281.38,281.99,4300.0,281.38,282.0,281.38,281.99,4300.0
2017-03-28 11:50:00,281.85,282.0,281.84,281.84,5174.0,281.85,282.0,281.84,281.84,5174.0
2017-03-28 11:55:00,281.8,281.83,281.64,281.83,1500.0,281.8,281.83,281.64,281.83,1500.0
2017-03-28 12:00:00,281.8,281.93,281.78,281.9,700.0,281.8,281.93,281.78,281.9,700.0
2017-03-28 12:05:00,281.95,281.95,281.89,281.89,355.0,281.95,281.95,281.89,281.89,355.0
2017-03-28 12:10:00,281.93,282.25,281.92,282.2,2200.0,281.93,282.25,281.92,282.2,2200.0
2017-03-28 12:15:00,282.14,282.14,281.71,281.71,2200.0,282.14,282.14,281.71,281.71,2200.0
2017-03-28 12:20:00,281.79,281.9,281.76,281.8,2648.0,281.79,281.9,281.76,281.8,2648.0
2017-03-28 12:25:00,281.9,282.15,281.81,281.86,2429.0,281.9,282.15,281.81,281.86,2429.0
2017-03-28 12:30:00,281.92,281.92,281.58,281.58,1000.0,281.92,281.92,281.58,281.58,1000.0
2017-03-28 12:35:00,281.57,281.59,281.49,281.59,1200.0,281.57,281.59,281.49,281.59,1200.0
2017-03-28 12:40:00,281.57,281.71,281.57,281.71,600.0,281.57,281.71,281.57,281.71,600.0
2017-03-28 12:45:00,281.7,282.0,281.7,281.94,2510.0,281.7,282.0,281.7,281.94,2510.0
2017-03-28 12:50:00,281.94,282.13,281.93,282.13,1500.0,281.94,282.13,281.93,282.13,1500.0
2017-03-28 12:55:00,282.15,282.53,282.15,282.45,3147.0,282.15,282.53,282.15,282.45,3147.0
2017-03-28 13:00:00,282.61,282.74,282.43,282.51,1950.0,282.61,282.74,282.43,282.51,1950.0
2017-03-28 13:05:00,282.6,282.64,282.26,282.26,4200.0,282.6,282.64,282.26,282.26,4200.0
2017-03-28 13:10:00,282.2,282.41,282.15,282.38,4359.0,282.2,282.41,282.15,282.38,4359.0
2017-03-28 13:15:00,282.36,282.38,282.35,282.38,1688.0,282.36,282.38,282.35,282.38,1688.0
2017-03-28 13:20:00,282.36,282.59,282.35,282.5,2150.0,282.36,282.59,282.35,282.5,2150.0
2017-03-28 13:25:00,282.46,282.5,282.38,282.5,2800.0,282.46,282.5,282.38,282.5,2800.0
2017-03-28 13:30:00,282.45,282.45,282.29,282.29,2000.0,282.45,282.45,282.29,282.29,2000.0
2017-03-28 13:35:00,282.27,282.37,282.2,282.33,2100.0,282.27,282.37,282.2,282.33,2100.0
2017-03-28 13:40:00,282.49,282.55,282.45,282.55,1400.0,282.49,282.55,282.45,282.55,1400.0
2017-03-28 13:45:00,282.44,282.45,282.44,282.45,200.0,282.44,282.45,282.44,282.45,200.0
2017-03-28 13:50:00,282.46,282.73,282.45,282.61,700.0,282.46,282.73,282.45,282.61,700.0
2017-03-28 13:55:00,282.69,283.24,282.69,283.24,2407.0,282.69,283.24,282.69,283.24,2407.0
2017-03-28 14:00:00,283.01,283.01,282.71,282.79,2375.0,283.01,283.01,282.71,282.79,2375.0
2017-03-28 14:05:00,282.64,282.8,282.63,282.79,900.0,282.64,282.8,282.63,282.79,900.0
2017-03-28 14:10:00,282.75,283.07,282.7,283.03,2650.0,282.75,283.07,282.7,283.03,2650.0
2017-03-28 14:15:00,283.03,283.03,282.6,282.6,3000.0,283.03,283.03,282.6,282.6,3000.0
2017-03-28 14:20:00,282.62,282.67,282.52,282.67,1752.0,282.62,282.67,282.52,282.67,1752.0
2017-03-28 14:25:00,282.71,282.75,282.7,282.72,1288.0,282.71,282.75,282.7,282.72,1288.0
2017-03-28 14:30:00,282.64,282.84,282.64,282.84,6543.0,282.64,282.84,282.64,282.84,6543.0
2017-03-28 14:35:00,282.84,283.04,282.78,283.0,2476.0,282.84,283.04,282.78,283.0,2476.0
2017-03-28 14:40:00,282.97,283.06,282.84,283.05,3786.0,282.97,283.06,282.84,283.05,3786.0
2017-03-28 14:45:00,283.06,283.29,283.06,283.15,3200.0,283.06,283.29,283.06,283.15,3200.0
2017-03-28 14:50:00,283.14,283.15,282.95,283.09,6816.0,283.14,283.15,282.95,283.09,6816.0
2017-03-28 14:55:00,283.14,283.35,283.06,283.17,2393.0,283.14,283.35,283.06,283.17,2393.0
2017-03-28 15:00:00,283.05,283.27,283.05,283.16,4711.0,283.05,283.27,283.05,283.16,4711.0
2017-03-28 15:05:00,283.25,283.41,283.25,283.3,2000.0,283.25,283.41,283.25,283.3,2000.0
2017-03-28 15:10:00,283.35,283.38,283.2,283.35,1935.0,283.35,283.38,283.2,283.35,1935.0
2017-03-28 15:15:00,283.39,283.39,283.19,283.3,3060.0,283.39,283.39,283.19,283.3,3060.0
2017-03-28 15:20:00,283.24,283.65,283.18,283.6,8889.0,283.24,283.65,283.18,283.6,8889.0
2017-03-28 15:25:00,283.58,283.62,283.44,283.45,4155.0,283.58,283.62,283.44,283.45,4155.0
2017-03-28 15:30:00,283.4,283.6,283.24,283.53,7020.0,283.4,283.6,283.24,283.53,7020.0
2017-03-28 15:35:00,283.53,283.53,283.25,283.47,1700.0,283.53,283.53,283.25,283.47,1700.0
2017-03-28 15:40:00,283.38,283.49,283.19,283.19,4209.0,283.38,283.49,283.19,283.19,4209.0
2017-03-28 15:45:00,283.12,283.21,282.8,283.0,4330.0,283.12,283.21,282.8,283.0,4330.0
2017-03-28 15:50:00,282.91,283.2,282.87,283.14,7869.0,282.91,283.2,282.87,283.14,7869.0
2017-03-28 15:55:00,283.13,283.26,282.85,282.85,13950.0,283.13,283.26,282.85,282.85,13950.0
2017-03-29 09:30:00,283.17,283.17,281.57,282.21,9501.0,283.17,283.17,281.57,282.21,9501.0
2017-03-29 09:35:00,282.45,282.45,282.09,282.09,2430.0,282.45,282.45,282.09,282.09,2430.0
2017-03-29 09:40:00,282.41,282.84,282.0,282.84,11823.0,282.41,282.84,282.0,282.84,11823.0
2017-03-29 09:45:00,282.49,282.91,282.49,282.69,1657.0,282.49,282.91,282.49,282.69,1657.0
2017-03-29 09:50:00,282.62,283.44,282.17,283.4,7902.0,282.62,283.44,282.17,283.4,7902.0
2017-03-29 09:55:00,283.43,283.43,282.98,282.98,2105.0,283.43,283.43,282.98,282.98,2105.0
2017-03-29 10:00:00,282.65,282.86,282.51,282.86,2114.0,282.65,282.86,282.51,282.86,2114.0
2017-03-29 10:05:00,282.7,282.76,282.44,282.56,3000.0,282.7,282.76,282.44,282.56,3000.0
2017-03-29 10:10:00,282.65,282.86,282.6,282.71,2100.0,282.65,282.86,282.6,282.71,2100.0
2017-03-29 10:15:00,282.71,282.75,282.32,282.34,2710.0,282.71,282.75,282.32,282.34,2710.0
2017-03-29 10:20:00,282.4,282.62,282.39,282.62,3000.0,282.4,282.62,282.39,282.62,3000.0
2017-03-29 10:25:00,282.71,282.76,282.55,282.68,1277.0,282.71,282.76,282.55,282.68,1277.0
2017-03-29 10:30:00,282.79,283.75,282.72,283.5,3560.0,282.79,283.75,282.72,283.5,3560.0
2017-03-29 10:35:00,283.65,283.67,283.38,283.49,3571.0,283.65,283.67,283.38,283.49,3571.0
2017-03-29 10:40:00,283.5,283.97,283.5,283.71,1900.0,283.5,283.97,283.5,283.71,1900.0
2017-03-29 10:45:00,283.79,283.98,283.52,283.52,1500.0,283.79,283.98,283.52,283.52,1500.0
2017-03-29 10:50:00,283.6,283.6,283.3,283.3,1900.0,283.6,283.6,283.3,283.3,1900.0
2017-03-29 10:55:00,283.3,283.3,282.86,282.95,2245.0,283.3,283.3,282.86,282.95,2245.0
2017-03-29 11:00:00,282.95,282.95,282.53,282.53,3324.0,282.95,282.95,282.53,282.53,3324.0
2017-03-29 11:05:00,282.55,282.55,282.25,282.42,2300.0,282.55,282.55,282.25,282.42,2300.0
2017-03-29 11:10:00,282.56,282.83,282.54,282.68,1700.0,282.56,282.83,282.54,282.68,1700.0
2017-03-29 11:15:00,282.7,282.81,282.5,282.63,1700.0,282.7,282.81,282.5,282.63,1700.0
2017-03-29 11:20:00,282.65,282.65,282.23,282.23,1700.0,282.65,282.65,282.23,282.23,1700.0
2017-03-29 11:25:00,282.42,282.48,282.17,282.17,5193.0,282.42,282.48,282.17,282.17,5193.0
2017-03-29 11:30:00,282.19,282.36,282.15,282.33,1800.0,282.19,282.36,282.15,282.33,1800.0
2017-03-29 11:35:00,282.29,282.29,281.8,282.04,3418.0,282.29,282.29,281.8,282.04,3418.0
2017-03-29 11:40:00,281.89,281.99,281.76,281.85,937.0,281.89,281.99,281.76,281.85,937.0
2017-03-29 11:45:00,282.0,282.15,281.92,282.13,1900.0,282.0,282.15,281.92,282.13,1900.0
2017-03-29 11:50:00,282.12,282.16,281.93,281.93,1500.0,282.12,282.16,281.93,281.93,1500.0
2017-03-29 11:55:00,281.99,282.18,281.99,282.16,750.0,281.99,282.18,281.99,282.16,750.0
2017-03-29 12:00:00,282.21,282.26,282.21,282.23,300.0,282.21,282.26,282.21,282.23,300.0
2017-03-29 12:05:00,282.29,282.3,282.23,282.24,512.0,282.29,282.3,282.23,282.24,512.0
2017-03-29 12:10:00,282.21,282.38,282.17,282.23,2333.0,282.21,282.38,282.17,282.23,2333.0
2017-03-29 12:15:00,282.45,282.53,282.39,282.53,1500.0,282.45,282.53,282.39,282.53,1500.0
2017-03-29 12:20:00,282.51,282.62,282.51,282.62,700.0,282.51,282.62,282.51,282.62,700.0
2017-03-29 12:25:00,282.65,282.65,282.43,282.43,1300.0,282.65,282.65,282.43,282.43,1300.0
2017-03-29 12:30:00,282.46,282.5,282.4,282.4,2900.0,282.46,282.5,282.4,282.4,2900.0
2017-03-29 12:35:00,282.42,282.74,282.41,282.66,7321.0,282.42,282.74,282.41,282.66,7321.0
2017-03-29 12:40:00,282.72,282.81,282.6,282.78,1700.0,282.72,282.81,282.6,282.78,1700.0
2017-03-29 12:45:00,282.69,282.69,282.46,282.46,700.0,282.69,282.69,282.46,282.46,700.0
2017-03-29 12:50:00,282.48,282.66,282.46,282.61,1580.0,282.48,282.66,282.46,282.61,1580.0
2017-03-29 12:55:00,282.52,282.52,282.31,282.36,1800.0,282.52,282.52,282.31,282.36,1800.0
2017-03-29 13:00:00,282.3,282.72,282.29,282.59,3100.0,282.3,282.72,282.29,282.59,3100.0
2017-03-29 13:05:00,282.62,282.73,282.48,282.48,4300.0,282.62,282.73,282.48,282.48,4300.0
2017-03-29 13:10:00,282.43,282.59,282.23,282.36,12812.0,282.43,282.59,282.23,282.36,12812.0
2017-03-29 13:15:00,282.4,282.59,282.32,282.47,11899.0,282.4,282.59,282.32,282.47,11899.0
2017-03-29 13:20:00,282.54,282.86,282.35,282.81,6200.0,282.54,282.86,282.35,282.81,6200.0
2017-03-29 13:25:00,282.76,282.89,282.72,282.89,1200.0,282.76,282.89,282.72,282.89,1200.0
2017-03-29 13:30:00,282.95,282.97,282.91,282.92,900.0,282.95,282.97,282.91,282.92,900.0
2017-03-29 13:35:00,282.97,282.97,282.68,282.79,12988.0,282.97,282.97,282.68,282.79,12988.0
2017-03-29 13:40:00,282.77,282.89,282.76,282.88,900.0,282.77,282.89,282.76,282.88,900.0
2017-03-29 13:45:00,282.88,282.88,282.72,282.74,3700.0,282.88,282.88,282.72,282.74,3700.0
2017-03-29 13:50:00,282.72,282.82,282.62,282.62,3301.0,282.72,282.82,282.62,282.62,3301.0
2017-03-29 13:55:00,282.64,282.75,282.6,282.68,1795.0,282.64,282.75,282.6,282.68,1795.0
2017-03-29 14:00:00,282.61,282.74,282.43,282.74,4800.0,282.61,282.74,282.43,282.74,4800.0
2017-03-29 14:05:00,282.66,282.76,282.54,282.62,12140.0,282.66,282.76,282.54,282.62,12140.0
2017-03-29 14:10:00,282.65,282.81,282.65,282.77,2200.0,282.65,282.81,282.65,282.77,2200.0
2017-03-29 14:15:00,282.72,282.89,282.68,282.82,6319.0,282.72,282.89,282.68,282.82,6319.0
2017-03-29 14:20:00,282.82,282.85,282.65,282.78,7397.0,282.82,282.85,282.65,282.78,7397.0
2017-03-29 14:25:00,282.65,282.85,282.62,282.85,1415.0,282.65,282.85,282.62,282.85,1415.0
2017-03-29 14:30:00,282.74,282.93,282.73,282.93,1971.0,282.74,282.93,282.73,282.93,1971.0
2017-03-29 14:35:00,282.94,283.24,282.93,283.24,4050.0,282.94,283.24,282.93,283.24,4050.0
2017-03-29 14:40:00,283.26,283.33,283.11,283.22,5674.0,283.26,283.33,283.11,283.22,5674.0
2017-03-29 14:45:00,283.24,283.41,283.19,283.33,2300.0,283.24,283.41,283.19,283.33,2300.0
2017-03-29 14:50:00,283.35,283.39,283.24,283.36,4681.0,283.35,283.39,283.24,283.36,4681.0
2017-03-29 14:55:00,283.36,283.36,283.24,283.32,2100.0,283.36,283.36,283.24,283.32,2100.0
2017-03-29 15:00:00,283.25,283.25,283.13,283.19,2109.0,283.25,283.25,283.13,283.19,2109.0
2017-03-29 15:05:00,283.13,283.38,283.13,283.38,2100.0,283.13,283.38,283.13,283.38,2100.0
2017-03-29 15:10:00,283.28,283.37,283.28,283.32,1555.0,283.28,283.37,283.28,283.32,1555.0
2017-03-29 15:15:00,283.34,283.6,283.34,283.52,2710.0,283.34,283.6,283.34,283.52,2710.0
2017-03-29 15:20:00,283.46,283.61,283.45,283.51,3934.0,283.46,283.61,283.45,283.51,3934.0
2017-03-29 15:25:00,283.51,283.8,283.37,283.8,6265.0,283.51,283.8,283.37,283.8,6265.0
2017-03-29 15:30:00,283.76,283.89,283.64,283.76,3296.0,283.76,283.89,283.64,283.76,3296.0
2017-03-29 15:35:00,283.75,283.99,283.73,283.86,3000.0,283.75,283.99,283.73,283.86,3000.0
2017-03-29 15:40:00,283.81,283.81,283.47,283.56,3688.0,283.81,283.81,283.47,283.56,3688.0
2017-03-29 15:45:00,283.57,283.7,283.48,283.65,5452.0,283.57,283.7,283.48,283.65,5452.0
2017-03-29 15:50:00,283.57,283.75,283.5,283.61,5422.0,283.57,283.75,283.5,283.61,5422.0
2017-03-29 15:55:00,283.66,283.69,283.23,283.43,20888.0,283.66,283.69,283.23,283.43,20888.0
2017-03-30 09:30:00,283.06,284.06,283.06,283.71,7983.0,283.06,284.06,283.06,283.71,7983.0
2017-03-30 09:35:00,283.67,283.67,282.12,282.12,22798.0,283.67,283.67,282.12,282.12,22798.0
2017-03-30 09:40:00,282.12,283.58,281.72,283.53,4246.0,282.12,283.58,281.72,283.53,4246.0
2017-03-30 09:45:00,283.75,283.86,283.21,283.82,1815.0,283.75,283.86,283.21,283.82,1815.0
2017-03-30 09:50:00,283.7,283.74,283.22,283.71,4723.0,283.7,283.74,283.22,283.71,4723.0
2017-03-30 09:55:00,283.48,283.64,283.31,283.64,4663.0,283.48,283.64,283.31,283.64,4663.0
2017-03-30 10:00:00,283.49,283.69,283.48,283.69,1000.0,283.49,283.69,283.48,283.69,1000.0
2017-03-30 10:05:00,283.67,283.68,283.16,283.28,3700.0,283.67,283.68,283.16,283.28,3700.0
2017-03-30 10:10:00,282.99,283.07,282.78,282.78,1785.0,282.99,283.07,282.78,282.78,1785.0
2017-03-30 10:15:00,282.8,283.11,282.8,282.88,900.0,282.8,283.11,282.8,282.88,900.0
2017-03-30 10:20:00,282.99,283.07,282.66,282.93,3300.0,282.99,283.07,282.66,282.93,3300.0
2017-03-30 10:25:00,282.74,282.82,282.57,282.67,2910.0,282.74,282.82,282.57,282.67,2910.0
2017-03-30 10:30:00,282.67,282.82,282.55,282.75,2841.0,282.67,282.82,282.55,282.75,2841.0
2017-03-30 10:35:00,282.81,283.25,282.81,283.12,1400.0,282.81,283.25,282.81,283.12,1400.0
2017-03-30 10:40:00,283.25,283.46,283.18,283.46,2000.0,283.25,283.46,283.18,283.46,2000.0
2017-03-30 10:45:00,283.52,283.89,283.4,283.81,2918.0,283.52,283.89,283.4,283.81,2918.0
2017-03-30 10:50:00,283.61,283.87,283.48,283.75,18254.0,283.61,283.87,283.48,283.75,18254.0
2017-03-30 10:55:00,283.89,284.0,283.6,283.99,11804.0,283.89,284.0,283.6,283.99,11804.0
2017-03-30 11:00:00,284.0,284.0,283.41,283.6,16010.0,284.0,284.0,283.41,283.6,16010.0
2017-03-30 11:05:00,283.6,283.75,283.6,283.67,600.0,283.6,283.75,283.6,283.67,600.0
2017-03-30 11:10:00,283.61,283.61,283.4,283.43,2306.0,283.61,283.61,283.4,283.43,2306.0
2017-03-30 11:15:00,283.4,283.41,283.08,283.36,2723.0,283.4,283.41,283.08,283.36,2723.0
2017-03-30 11:20:00,283.28,283.42,282.91,283.29,6425.0,283.28,283.42,282.91,283.29,6425.0
2017-03-30 11:25:00,283.39,283.55,283.35,283.48,5982.0,283.39,283.55,283.35,283.48,5982.0
2017-03-30 11:30:00,283.32,283.63,283.29,283.61,2300.0,283.32,283.63,283.29,283.61,2300.0
2017-03-30 11:35:00,283.56,283.56,283.33,283.33,2430.0,283.56,283.56,283.33,283.33,2430.0
2017-03-30 11:40:00,283.33,283.68,283.33,283.57,2300.0,283.33,283.68,283.33,283.57,2300.0
2017-03-30 11:45:00,283.63,284.0,283.4,284.0,22776.0,283.63,284.0,283.4,284.0,22776.0
2017-03-30 11:50:00,284.01,284.11,283.87,283.87,3400.0,284.01,284.11,283.87,283.87,3400.0
2017-03-30 11:55:00,283.95,284.06,283.71,283.84,35847.0,283.95,284.06,283.71,283.84,35847.0
2017-03-30 12:00:00,283.77,284.07,283.64,284.02,10586.0,283.77,284.07,283.64,284.02,10586.0
2017-03-30 12:05:00,283.95,284.41,283.95,284.41,2320.0,283.95,284.41,283.95,284.41,2320.0
2017-03-30 12:10:00,284.43,284.51,284.3,284.49,6367.0,284.43,284.51,284.3,284.49,6367.0
2017-03-30 12:15:00,284.44,284.57,284.44,284.55,3236.0,284.44,284.57,284.44,284.55,3236.0
2017-03-30 12:20:00,284.56,284.62,284.35,284.39,2700.0,284.56,284.62,284.35,284.39,2700.0
2017-03-30 12:25:00,284.35,284.53,284.35,284.51,3601.0,284.35,284.53,284.35,284.51,3601.0
2017-03-30 12:30:00,284.45,284.55,284.45,284.47,1350.0,284.45,284.55,284.45,284.47,1350.0
2017-03-30 12:35:00,284.5,284.63,284.44,284.45,4700.0,284.5,284.63,284.44,284.45,4700.0
2017-03-30 12:40:00,284.41,284.68,284.36,284.59,2896.0,284.41,284.68,284.36,284.59,2896.0
2017-03-30 12:45:00,284.64,284.64,284.59,284.59,400.0,284.64,284.64,284.59,284.59,400.0
2017-03-30 12:50:00,284.53,284.65,284.5,284.55,4231.0,284.53,284.65,284.5,284.55,4231.0
2017-03-30 12:55:00,284.46,284.57,284.46,284.56,500.0,284.46,284.57,284.46,284.56,500.0
2017-03-30 13:00:00,284.51,284.54,284.51,284.51,500.0,284.51,284.54,284.51,284.51,500.0
2017-03-30 13:05:00,284.48,284.6,284.44,284.49,1890.0,284.48,284.6,284.44,284.49,1890.0
2017-03-30 13:10:00,284.55,284.56,284.55,284.56,500.0,284.55,284.56,284.55,284.56,500.0
2017-03-30 13:15:00,284.57,284.7,284.52,284.66,1000.0,284.57,284.7,284.52,284.66,1000.0
2017-03-30 13:20:00,284.78,284.78,284.59,284.73,2129.0,284.78,284.78,284.59,284.73,2129.0
2017-03-30 13:25:00,284.63,284.75,284.63,284.75,200.0,284.63,284.75,284.63,284.75,200.0
2017-03-30 13:30:00,284.61,284.72,284.59,284.72,600.0,284.61,284.72,284.59,284.72,600.0
2017-03-30 13:35:00,284.74,284.78,284.66,284.73,900.0,284.74,284.78,284.66,284.73,900.0
2017-03-30 13:40:00,284.73,284.81,284.73,284.81,200.0,284.73,284.81,284.73,284.81,200.0
2017-03-30 13:45:00,284.87,284.87,284.78,284.82,1410.0,284.87,284.87,284.78,284.82,1410.0
2017-03-30 13:50:00,284.76,284.86,284.69,284.86,1100.0,284.76,284.86,284.69,284.86,1100.0
2017-03-30 13:55:00,284.73,284.89,284.73,284.89,500.0,284.73,284.89,284.73,284.89,500.0
2017-03-30 14:00:00,284.75,284.8,284.67,284.8,1900.0,284.75,284.8,284.67,284.8,1900.0
2017-03-30 14:05:00,284.82,284.82,284.72,284.73,400.0,284.82,284.82,284.72,284.73,400.0
2017-03-30 14:10:00,284.85,284.85,284.81,284.81,200.0,284.85,284.85,284.81,284.81,200.0
2017-03-30 14:15:00,284.85,285.04,284.68,285.0,10110.0,284.85,285.04,284.68,285.0,10110.0
2017-03-30 14:20:00,285.0,285.07,284.84,285.0,7838.0,285.0,285.07,284.84,285.0,7838.0
2017-03-30 14:25:00,284.94,285.04,284.84,284.88,9031.0,284.94,285.04,284.84,284.88,9031.0
2017-03-30 14:30:00,284.94,285.06,284.92,284.95,5321.0,284.94,285.06,284.92,284.95,5321.0
2017-03-30 14:35:00,284.95,285.01,284.88,284.94,3826.0,284.95,285.01,284.88,284.94,3826.0
2017-03-30 14:40:00,284.93,285.02,284.9,285.0,4674.0,284.93,285.02,284.9,285.0,4674.0
2017-03-30 14:45:00,284.96,285.1,284.96,285.1,3251.0,284.96,285.1,284.96,285.1,3251.0
2017-03-30 14:50:00,285.15,285.15,284.93,284.94,3573.0,285.15,285.15,284.93,284.94,3573.0
2017-03-30 14:55:00,284.86,285.1,284.85,285.08,4465.0,284.86,285.1,284.85,285.08,4465.0
2017-03-30 15:00:00,285.09,285.21,284.95,285.21,1150.0,285.09,285.21,284.95,285.21,1150.0
2017-03-30 15:05:00,285.17,285.23,285.03,285.17,2000.0,285.17,285.23,285.03,285.17,2000.0
2017-03-30 15:10:00,285.17,285.17,285.02,285.02,2000.0,285.17,285.17,285.02,285.02,2000.0
2017-03-30 15:15:00,285.02,285.04,284.91,285.0,3713.0,285.02,285.04,284.91,285.0,3713.0
2017-03-30 15:20:00,285.0,285.05,284.93,285.05,3700.0,285.0,285.05,284.93,285.05,3700.0
2017-03-30 15:25:00,285.08,285.17,284.96,285.07,5873.0,285.08,285.17,284.96,285.07,5873.0
2017-03-30 15:30:00,285.05,285.12,284.97,285.08,2300.0,285.05,285.12,284.97,285.08,2300.0
2017-03-30 15:35:00,284.97,285.05,284.92,284.98,4964.0,284.97,285.05,284.92,284.98,4964.0
2017-03-30 15:40:00,284.96,285.01,284.92,284.94,5435.0,284.96,285.01,284.92,284.94,5435.0
2017-03-30 15:45:00,284.92,285.0,284.76,284.96,14506.0,284.92,285.0,284.76,284.96,14506.0
2017-03-30 15:50:00,284.98,285.31,284.94,285.31,7001.0,284.98,285.31,284.94,285.31,7001.0
2017-03-30 15:55:00,285.3,285.54,285.2,285.51,28386.0,285.3,285.54,285.2,285.51,28386.0
2017-03-31 09:30:00,285.24,285.24,283.8,284.25,10698.0,285.24,285.24,283.8,284.25,10698.0
2017-03-31 09:35:00,284.25,284.51,283.76,284.18,7548.0,284.25,284.51,283.76,284.18,7548.0
2017-03-31 09:40:00,284.42,284.51,284.1,284.4,5120.0,284.42,284.51,284.1,284.4,5120.0
2017-03-31 09:45:00,284.31,284.76,284.31,284.63,24973.0,284.31,284.76,284.31,284.63,24973.0
2017-03-31 09:50:00,284.73,285.8,284.73,285.8,4300.0,284.73,285.8,284.73,285.8,4300.0
2017-03-31 09:55:00,285.65,285.73,285.29,285.29,2500.0,285.65,285.73,285.29,285.29,2500.0
2017-03-31 10:00:00,285.11,285.69,284.65,284.65,7290.0,285.11,285.69,284.65,284.65,7290.0
2017-03-31 10:05:00,284.68,285.0,284.67,284.93,2674.0,284.68,285.0,284.67,284.93,2674.0
2017-03-31 10:10:00,284.7,284.74,284.54,284.6,1636.0,284.7,284.74,284.54,284.6,1636.0
2017-03-31 10:15:00,284.6,284.78,284.6,284.62,1000.0,284.6,284.78,284.6,284.62,1000.0
2017-03-31 10:20:00,284.59,285.0,284.49,285.0,8966.0,284.59,285.0,284.49,285.0,8966.0
2017-03-31 10:25:00,284.96,285.11,284.85,284.85,2081.0,284.96,285.11,284.85,284.85,2081.0
2017-03-31 10:30:00,284.76,285.0,284.74,284.78,1607.0,284.76,285.0,284.74,284.78,1607.0
2017-03-31 10:35:00,284.96,285.19,284.92,284.92,1503.0,284.96,285.19,284.92,284.92,1503.0
2017-03-31 10:40:00,284.88,284.9,284.88,284.9,300.0,284.88,284.9,284.88,284.9,300.0
2017-03-31 10:45:00,284.82,285.09,284.77,285.09,2400.0,284.82,285.09,284.77,285.09,2400.0
2017-03-31 10:50:00,285.11,285.12,284.86,285.01,3503.0,285.11,285.12,284.86,285.01,3503.0
2017-03-31 10:55:00,284.99,285.14,284.83,284.95,4500.0,284.99,285.14,284.83,284.95,4500.0
2017-03-31 11:00:00,284.99,285.01,284.94,285.01,1800.0,284.99,285.01,284.94,285.01,1800.0
2017-03-31 11:05:00,285.03,285.17,284.95,285.16,1478.0,285.03,285.17,284.95,285.16,1478.0
2017-03-31 11:10:00,285.02,285.23,284.9,285.13,3125.0,285.02,285.23,284.9,285.13,3125.0
2017-03-31 11:15:00,285.15,285.16,284.7,285.01,5600.0,285.15,285.16,284.7,285.01,5600.0
2017-03-31 11:20:00,284.99,285.05,284.9,284.94,3200.0,284.99,285.05,284.9,284.94,3200.0
2017-03-31 11:25:00,284.91,285.11,284.91,285.04,1802.0,284.91,285.11,284.91,285.04,1802.0
2017-03-31 11:30:00,285.0,285.13,284.98,285.13,1100.0,285.0,285.13,284.98,285.13,1100.0
2017-03-31 11:35:00,285.0,285.22,284.98,285.18,2700.0,285.0,285.22,284.98,285.18,2700.0
2017-03-31 11:40:00,285.2,285.4,285.19,285.36,2168.0,285.2,285.4,285.19,285.36,2168.0
2017-03-31 11:45:00,285.43,285.78,285.43,285.62,850.0,285.43,285.78,285.43,285.62,850.0
2017-03-31 11:50:00,285.6,285.6,285.29,285.34,2743.0,285.6,285.6,285.29,285.34,2743.0
2017-03-31 11:55:00,285.26,285.33,285.07,285.33,1900.0,285.26,285.33,285.07,285.33,1900.0
2017-03-31 12:00:00,285.44,285.74,285.27,285.74,3200.0,285.44,285.74,285.27,285.74,3200.0
2017-03-31 12:05:00,285.62,285.68,285.49,285.56,500.0,285.62,285.68,285.49,285.56,500.0
2017-03-31 12:10:00,285.5,285.51,285.41,285.48,1100.0,285.5,285.51,285.41,285.48,1100.0
2017-03-31 12:15:00,285.58,285.74,285.5,285.74,8241.0,285.58,285.74,285.5,285.74,8241.0
2017-03-31 12:20:00,285.72,285.81,285.71,285.76,800.0,285.72,285.81,285.71,285.76,800.0
2017-03-31 12:25:00,285.83,285.96,285.74,285.74,1244.0,285.83,285.96,285.74,285.74,1244.0
2017-03-31 12:30:00,285.69,285.89,285.68,285.75,2024.0,285.69,285.89,285.68,285.75,2024.0
2017-03-31 12:35:00,285.86,285.86,285.86,285.86,100.0,285.86,285.86,285.86,285.86,100.0
2017-03-31 12:40:00,285.86,285.86,285.86,285.86,0.0,285.86,285.86,285.86,285.86,0.0
2017-03-31 12:45:00,285.79,285.79,285.71,285.74,900.0,285.79,285.79,285.71,285.74,900.0
2017-03-31 12:50:00,285.63,285.63,285.45,285.61,2450.0,285.63,285.63,285.45,285.61,2450.0
2017-03-31 12:55:00,285.44,285.45,285.33,285.33,448.0,285.44,285.45,285.33,285.33,448.0
2017-03-31 13:00:00,285.4,285.63,285.4,285.5,3121.0,285.4,285.63,285.4,285.5,3121.0
2017-03-31 13:05:00,285.5,285.62,285.43,285.49,2600.0,285.5,285.62,285.43,285.49,2600.0
2017-03-31 13:10:00,285.4,285.42,285.24,285.3,1300.0,285.4,285.42,285.24,285.3,1300.0
2017-03-31 13:15:00,285.3,285.3,285.3,285.3,0.0,285.3,285.3,285.3,285.3,0.0
2017-03-31 13:20:00,285.32,285.51,285.3,285.5,1682.0,285.32,285.51,285.3,285.5,1682.0
2017-03-31 13:25:00,285.5,285.5,285.5,285.5,620.0,285.5,285.5,285.5,285.5,620.0
2017-03-31 13:30:00,285.43,285.66,285.43,285.66,771.0,285.43,285.66,285.43,285.66,771.0
2017-03-31 13:35:00,285.68,285.68,285.5,285.54,4500.0,285.68,285.68,285.5,285.54,4500.0
2017-03-31 13:40:00,285.54,285.7,285.5,285.51,3254.0,285.54,285.7,285.5,285.51,3254.0
2017-03-31 13:45:00,285.5,285.64,285.5,285.58,2632.0,285.5,285.64,285.5,285.58,2632.0
2017-03-31 13:50:00,285.65,285.65,285.45,285.56,6521.0,285.65,285.65,285.45,285.56,6521.0
2017-03-31 13:55:00,285.6,285.66,285.52,285.52,600.0,285.6,285.66,285.52,285.52,600.0
2017-03-31 14:00:00,285.53,285.53,285.43,285.43,900.0,285.53,285.53,285.43,285.43,900.0
2017-03-31 14:05:00,285.27,285.27,285.23,285.23,500.0,285.27,285.27,285.23,285.23,500.0
2017-03-31 14:10:00,285.23,285.25,284.93,284.93,4119.0,285.23,285.25,284.93,284.93,4119.0
2017-03-31 14:15:00,285.07,285.11,284.84,285.04,3100.0,285.07,285.11,284.84,285.04,3100.0
2017-03-31 14:20:00,284.93,285.01,284.93,284.98,500.0,284.93,285.01,284.93,284.98,500.0
2017-03-31 14:25:00,284.93,285.29,284.92,285.29,1800.0,284.93,285.29,284.92,285.29,1800.0
2017-03-31 14:30:00,285.26,285.31,285.13,285.21,1500.0,285.26,285.31,285.13,285.21,1500.0
2017-03-31 14:35:00,285.35,285.51,285.35,285.5,400.0,285.35,285.51,285.35,285.5,400.0
2017-03-31 14:40:00,285.42,285.65,285.42,285.64,2433.0,285.42,285.65,285.42,285.64,2433.0
2017-03-31 14:45:00,285.76,285.87,285.59,285.77,2510.0,285.76,285.87,285.59,285.77,2510.0
2017-03-31 14:50:00,285.7,285.71,285.02,285.02,2868.0,285.7,285.71,285.02,285.02,2868.0
2017-03-31 14:55:00,284.93,285.07,284.88,285.0,4091.0,284.93,285.07,284.88,285.0,4091.0
2017-03-31 15:00:00,285.0,285.29,284.96,285.26,3970.0,285.0,285.29,284.96,285.26,3970.0
2017-03-31 15:05:00,285.29,285.33,285.2,285.27,1400.0,285.29,285.33,285.2,285.27,1400.0
2017-03-31 15:10:00,285.33,285.39,285.14,285.23,1888.0,285.33,285.39,285.14,285.23,1888.0
2017-03-31 15:15:00,285.14,285.18,285.04,285.18,1863.0,285.14,285.18,285.04,285.18,1863.0
2017-03-31 15:20:00,285.24,285.34,285.18,285.34,800.0,285.24,285.34,285.18,285.34,800.0
2017-03-31 15:25:00,285.43,285.46,285.25,285.25,2400.0,285.43,285.46,285.25,285.25,2400.0
2017-03-31 15:30:00,285.33,285.58,285.12,285.58,2846.0,285.33,285.58,285.12,285.58,2846.0
2017-03-31 15:35:00,285.59,285.74,285.1,285.21,6944.0,285.59,285.74,285.1,285.21,6944.0
2017-03-31 15:40:00,285.17,285.32,285.05,285.28,5018.0,285.17,285.32,285.05,285.28,5018.0
2017-03-31 15:45:00,285.27,285.45,285.27,285.34,7692.0,285.27,285.45,285.27,285.34,7692.0
2017-03-31 15:50:00,285.28,285.47,285.22,285.47,15871.0,285.28,285.47,285.22,285.47,15871.0
2017-03-31 15:55:00,285.5,285.75,285.23,285.23,27511.0,285.5,285.75,285.23,285.23,27511.0
2017-04-03 09:30:00,285.51,285.98,284.66,284.9,7000.0,285.51,285.98,284.66,284.9,7000.0
2017-04-03 09:35:00,285.12,285.83,284.6,284.97,7595.0,285.12,285.83,284.6,284.97,7595.0
2017-04-03 09:40:00,285.07,285.62,284.95,284.95,7410.0,285.07,285.62,284.95,284.95,7410.0
2017-04-03 09:45:00,284.93,285.24,284.72,285.05,8005.0,284.93,285.24,284.72,285.05,8005.0
2017-04-03 09:50:00,285.18,285.18,284.7,284.84,4637.0,285.18,285.18,284.7,284.84,4637.0
2017-04-03 09:55:00,284.85,284.96,283.89,283.89,20611.0,284.85,284.96,283.89,283.89,20611.0
2017-04-03 10:00:00,283.87,284.44,283.87,284.31,6909.0,283.87,284.44,283.87,284.31,6909.0
2017-04-03 10:05:00,284.32,284.61,283.86,284.38,15962.0,284.32,284.61,283.86,284.38,15962.0
2017-04-03 10:10:00,284.15,284.8,283.81,284.12,31098.0,284.15,284.8,283.81,284.12,31098.0
2017-04-03 10:15:00,284.12,284.32,284.02,284.32,2161.0,284.12,284.32,284.02,284.32,2161.0
2017-04-03 10:20:00,284.38,284.45,283.61,283.77,11743.0,284.38,284.45,283.61,283.77,11743.0
2017-04-03 10:25:00,283.91,284.54,283.91,283.92,25408.0,283.91,284.54,283.91,283.92,25408.0
2017-04-03 10:30:00,283.83,284.04,283.83,283.92,5316.0,283.83,284.04,283.83,283.92,5316.0
2017-04-03 10:35:00,284.12,284.48,284.12,284.36,2500.0,284.12,284.48,284.12,284.36,2500.0
2017-04-03 10:40:00,284.23,284.54,283.94,284.4,3200.0,284.23,284.54,283.94,284.4,3200.0
2017-04-03 10:45:00,284.52,284.56,284.35,284.38,2600.0,284.52,284.56,284.35,284.38,2600.0
2017-04-03 10:50:00,284.44,284.44,283.66,284.12,8473.0,284.44,284.44,283.66,284.12,8473.0
2017-04-03 10:55:00,284.18,284.68,284.11,284.3,25966.0,284.18,284.68,284.11,284.3,25966.0
2017-04-03 11:00:00,284.32,285.09,284.13,284.2,27459.0,284.32,285.09,284.13,284.2,27459.0
2017-04-03 11:05:00,284.1,284.11,283.35,283.74,6600.0,284.1,284.11,283.35,283.74,6600.0
2017-04-03 11:10:00,283.55,283.7,283.21,283.65,7149.0,283.55,283.7,283.21,283.65,7149.0
2017-04-03 11:15:00,283.41,284.0,283.4,283.91,2799.0,283.41,284.0,283.4,283.91,2799.0
2017-04-03 11:20:00,283.74,283.91,283.45,283.91,3100.0,283.74,283.91,283.45,283.91,3100.0
2017-04-03 11:25:00,283.98,284.08,283.61,283.61,2500.0,283.98,284.08,283.61,283.61,2500.0
2017-04-03 11:30:00,283.57,283.93,283.57,283.91,2992.0,283.57,283.93,283.57,283.91,2992.0
2017-04-03 11:35:00,283.8,283.91,283.56,283.87,1914.0,283.8,283.91,283.56,283.87,1914.0
2017-04-03 11:40:00,283.85,283.85,283.59,283.71,2286.0,283.85,283.85,283.59,283.71,2286.0
2017-04-03 11:45:00,283.7,283.86,283.19,283.19,8954.0,283.7,283.86,283.19,283.19,8954.0
2017-04-03 11:50:00,283.22,283.32,283.0,283.02,1523.0,283.22,283.32,283.0,283.02,1523.0
2017-04-03 11:55:00,283.0,283.58,282.84,283.4,4836.0,283.0,283.58,282.84,283.4,4836.0
2017-04-03 12:00:00,283.29,283.34,282.8,283.09,4219.0,283.29,283.34,282.8,283.09,4219.0
2017-04-03 12:05:00,283.25,283.5,283.12,283.47,1100.0,283.25,283.5,283.12,283.47,1100.0
2017-04-03 12:10:00,283.53,283.6,283.43,283.52,1800.0,283.53,283.6,283.43,283.52,1800.0
2017-04-03 12:15:00,283.38,283.76,283.38,283.61,8424.0,283.38,283.76,283.38,283.61,8424.0
2017-04-03 12:20:00,283.66,283.76,283.63,283.72,1100.0,283.66,283.76,283.63,283.72,1100.0
2017-04-03 12:25:00,283.81,283.81,283.5,283.77,8262.0,283.81,283.81,283.5,283.77,8262.0
2017-04-03 12:30:00,283.82,283.97,283.63,283.7,6681.0,283.82,283.97,283.63,283.7,6681.0
2017-04-03 12:35:00,283.65,283.75,283.65,283.75,300.0,283.65,283.75,283.65,283.75,300.0
2017-04-03 12:40:00,283.63,283.84,283.63,283.71,1500.0,283.63,283.84,283.63,283.71,1500.0
2017-04-03 12:45:00,283.74,283.74,283.62,283.63,1600.0,283.74,283.74,283.62,283.63,1600.0
2017-04-03 12:50:00,283.61,283.61,283.31,283.31,2100.0,283.61,283.61,283.31,283.31,2100.0
2017-04-03 12:55:00,283.43,283.57,283.35,283.4,3100.0,283.43,283.57,283.35,283.4,3100.0
2017-04-03 13:00:00,283.59,284.05,283.35,283.7,3300.0,283.59,284.05,283.35,283.7,3300.0
2017-04-03 13:05:00,283.69,283.71,283.51,283.54,900.0,283.69,283.71,283.51,283.54,900.0
2017-04-03 13:10:00,283.62,283.77,283.62,283.7,900.0,283.62,283.77,283.62,283.7,900.0
2017-04-03 13:15:00,283.78,283.91,283.7,283.83,4616.0,283.78,283.91,283.7,283.83,4616.0
2017-04-03 13:20:00,283.75,283.75,283.45,283.45,900.0,283.75,283.75,283.45,283.45,900.0
2017-04-03 13:25:00,283.47,283.55,283.36,283.55,826.0,283.47,283.55,283.36,283.55,826.0
2017-04-03 13:30:00,283.46,283.46,283.09,283.19,2251.0,283.46,283.46,283.09,283.19,2251.0
2017-04-03 13:35:00,283.29,283.29,282.95,282.99,1500.0,283.29,283.29,282.95,282.99,1500.0
2017-04-03 13:40:00,283.08,283.26,283.03,283.03,2813.0,283.08,283.26,283.03,283.03,2813.0
2017-04-03 13:45:00,282.99,283.11,282.8,282.8,4902.0,282.99,283.11,282.8,282.8,4902.0
2017-04-03 13:50:00,282.81,282.94,282.69,282.81,2700.0,282.81,282.94,282.69,282.81,2700.0
2017-04-03 13:55:00,282.85,282.86,282.76,282.86,1000.0,282.85,282.86,282.76,282.86,1000.0
2017-04-03 14:00:00,282.8,282.92,282.44,282.44,7885.0,282.8,282.92,282.44,282.44,7885.0
2017-04-03 14:05:00,282.4,282.4,282.2,282.4,4510.0,282.4,282.4,282.2,282.4,4510.0
2017-04-03 14:10:00,282.48,282.8,282.39,282.75,7112.0,282.48,282.8,282.39,282.75,7112.0
2017-04-03 14:15:00,282.65,282.67,282.34,282.38,5067.0,282.65,282.67,282.34,282.38,5067.0
2017-04-03 14:20:00,282.38,282.46,282.16,282.46,2597.0,282.38,282.46,282.16,282.46,2597.0
2017-04-03 14:25:00,282.47,282.81,282.43,282.43,6844.0,282.47,282.81,282.43,282.43,6844.0
2017-04-03 14:30:00,282.46,282.57,282.26,282.43,3736.0,282.46,282.57,282.26,282.43,3736.0
2017-04-03 14:35:00,282.54,282.67,282.47,282.47,4818.0,282.54,282.67,282.47,282.47,4818.0
2017-04-03 14:40:00,282.43,282.79,282.43,282.51,4832.0,282.43,282.79,282.43,282.51,4832.0
2017-04-03 14:45:00,282.44,282.45,282.34,282.36,1700.0,282.44,282.45,282.34,282.36,1700.0
2017-04-03 14:50:00,282.35,282.55,282.34,282.52,2938.0,282.35,282.55,282.34,282.52,2938.0
2017-04-03 14:55:00,282.55,282.55,282.26,282.28,2600.0,282.55,282.55,282.26,282.28,2600.0
2017-04-03 15:00:00,282.38,282.83,282.37,282.7,6160.0,282.38,282.83,282.37,282.7,6160.0
2017-04-03 15:05:00,282.67,282.76,282.46,282.46,1400.0,282.67,282.76,282.46,282.46,1400.0
2017-04-03 15:10:00,282.46,282.87,282.43,282.79,6814.0,282.46,282.87,282.43,282.79,6814.0
2017-04-03 15:15:00,282.84,282.87,282.55,282.55,2402.0,282.84,282.87,282.55,282.55,2402.0
2017-04-03 15:20:00,282.55,282.71,282.39,282.71,6541.0,282.55,282.71,282.39,282.71,6541.0
2017-04-03 15:25:00,282.66,282.68,282.43,282.56,2900.0,282.66,282.68,282.43,282.56,2900.0
2017-04-03 15:30:00,282.5,282.5,282.0,282.04,8674.0,282.5,282.5,282.0,282.04,8674.0
2017-04-03 15:35:00,282.08,282.42,282.07,282.22,5016.0,282.08,282.42,282.07,282.22,5016.0
2017-04-03 15:40:00,282.16,282.55,282.14,282.36,7500.0,282.16,282.55,282.14,282.36,7500.0
2017-04-03 15:45:00,282.47,282.47,282.32,282.38,5900.0,282.47,282.47,282.32,282.38,5900.0
2017-04-03 15:50:00,282.37,282.37,282.06,282.07,9751.0,282.37,282.37,282.06,282.07,9751.0
2017-04-03 15:55:00,282.12,282.33,281.91,282.02,27008.0,282.12,282.33,281.91,282.02,27008.0
2017-04-04 09:30:00,282.0,282.15,280.85,281.85,8038.0,282.0,282.15,280.85,281.85,8038.0
2017-04-04 09:35:00,281.94,282.7,281.93,282.62,7452.0,281.94,282.7,281.93,282.62,7452.0
2017-04-04 09:40:00,283.24,283.24,282.39,282.82,2600.0,283.24,283.24,282.39,282.82,2600.0
2017-04-04 09:45:00,282.91,282.91,282.56,282.7,1911.0,282.91,282.91,282.56,282.7,1911.0
2017-04-04 09:50:00,282.81,283.3,282.8,283.3,1700.0,282.81,283.3,282.8,283.3,1700.0
2017-04-04 09:55:00,283.25,283.59,282.99,283.53,6787.0,283.25,283.59,282.99,283.53,6787.0
2017-04-04 10:00:00,283.5,283.58,282.5,282.5,4530.0,283.5,283.58,282.5,282.5,4530.0
2017-04-04 10:05:00,282.61,282.64,282.37,282.38,1400.0,282.61,282.64,282.37,282.38,1400.0
2017-04-04 10:10:00,282.31,282.48,281.65,281.76,5352.0,282.31,282.48,281.65,281.76,5352.0
2017-04-04 10:15:00,281.88,282.48,281.73,282.26,5065.0,281.88,282.48,281.73,282.26,5065.0
2017-04-04 10:20:00,282.33,282.81,282.33,282.67,3553.0,282.33,282.81,282.33,282.67,3553.0
2017-04-04 10:25:00,282.63,282.63,282.27,282.5,3062.0,282.63,282.63,282.27,282.5,3062.0
2017-04-04 10:30:00,282.5,282.68,282.4,282.53,3203.0,282.5,282.68,282.4,282.53,3203.0
2017-04-04 10:35:00,282.43,282.43,282.13,282.14,1000.0,282.43,282.43,282.13,282.14,1000.0
2017-04-04 10:40:00,282.31,282.64,282.3,282.45,3300.0,282.31,282.64,282.3,282.45,3300.0
2017-04-04 10:45:00,282.46,282.67,282.37,282.43,5600.0,282.46,282.67,282.37,282.43,5600.0
2017-04-04 10:50:00,282.58,282.58,282.52,282.56,700.0,282.58,282.58,282.52,282.56,700.0
2017-04-04 10:55:00,282.57,282.79,282.54,282.65,1600.0,282.57,282.79,282.54,282.65,1600.0
2017-04-04 11:00:00,282.59,282.71,282.3,282.44,2700.0,282.59,282.71,282.3,282.44,2700.0
2017-04-04 11:05:00,282.41,282.68,282.4,282.68,2300.0,282.41,282.68,282.4,282.68,2300.0
2017-04-04 11:10:00,282.65,282.93,282.64,282.91,1500.0,282.65,282.93,282.64,282.91,1500.0
2017-04-04 11:15:00,282.93,283.31,282.93,283.18,3583.0,282.93,283.31,282.93,283.18,3583.0
2017-04-04 11:20:00,283.24,283.24,283.04,283.04,1600.0,283.24,283.24,283.04,283.04,1600.0
2017-04-04 11:25:00,283.12,283.51,283.12,283.45,5306.0,283.12,283.51,283.12,283.45,5306.0
2017-04-04 11:30:00,283.23,283.43,283.21,283.43,900.0,283.23,283.43,283.21,283.43,900.0
2017-04-04 11:35:00,283.44,283.8,283.42,283.8,6363.0,283.44,283.8,283.42,283.8,6363.0
2017-04-04 11:40:00,283.8,283.81,283.51,283.68,4500.0,283.8,283.81,283.51,283.68,4500.0
2017-04-04 11:45:00,283.7,284.04,283.61,283.71,3043.0,283.7,284.04,283.61,283.71,3043.0
2017-04-04 11:50:00,283.74,283.75,283.48,283.6,3106.0,283.74,283.75,283.48,283.6,3106.0
2017-04-04 11:55:00,283.54,283.99,283.52,283.71,8409.0,283.54,283.99,283.52,283.71,8409.0
2017-04-04 12:00:00,283.65,283.65,283.14,283.14,1996.0,283.65,283.65,283.14,283.14,1996.0
2017-04-04 12:05:00,283.2,283.21,282.93,283.05,4000.0,283.2,283.21,282.93,283.05,4000.0
2017-04-04 12:10:00,283.09,283.42,283.08,283.42,1768.0,283.09,283.42,283.08,283.42,1768.0
2017-04-04 12:15:00,283.45,283.63,283.3,283.36,5000.0,283.45,283.63,283.3,283.36,5000.0
2017-04-04 12:20:00,283.31,283.56,283.3,283.3,6677.0,283.31,283.56,283.3,283.3,6677.0
2017-04-04 12:25:00,283.34,283.48,283.19,283.41,5556.0,283.34,283.48,283.19,283.41,5556.0
2017-04-04 12:30:00,283.34,283.48,283.17,283.38,5308.0,283.34,283.48,283.17,283.38,5308.0
2017-04-04 12:35:00,283.26,283.3,283.09,283.24,2190.0,283.26,283.3,283.09,283.24,2190.0
2017-04-04 12:40:00,283.14,283.4,283.14,283.21,1705.0,283.14,283.4,283.14,283.21,1705.0
2017-04-04 12:45:00,283.21,283.21,282.37,282.44,3989.0,283.21,283.21,282.37,282.44,3989.0
2017-04-04 12:50:00,282.28,282.48,282.14,282.14,2462.0,282.28,282.48,282.14,282.14,2462.0
2017-04-04 12:55:00,282.13,282.36,282.08,282.16,1413.0,282.13,282.36,282.08,282.16,1413.0
2017-04-04 13:00:00,282.15,282.72,282.15,282.72,2875.0,282.15,282.72,282.15,282.72,2875.0
2017-04-04 13:05:00,282.71,282.71,282.18,282.22,4179.0,282.71,282.71,282.18,282.22,4179.0
2017-04-04 13:10:00,282.25,282.4,282.24,282.37,2900.0,282.25,282.4,282.24,282.37,2900.0
2017-04-04 13:15:00,282.3,282.3,282.18,282.2,1300.0,282.3,282.3,282.18,282.2,1300.0
2017-04-04 13:20:00,282.18,282.29,281.84,281.88,5575.0,282.18,282.29,281.84,281.88,5575.0
2017-04-04 13:25:00,282.01,282.13,281.9,281.92,2200.0,282.01,282.13,281.9,281.92,2200.0
2017-04-04 13:30:00,281.93,281.94,281.83,281.83,1000.0,281.93,281.94,281.83,281.83,1000.0
2017-04-04 13:35:00,281.9,281.96,281.89,281.9,1025.0,281.9,281.96,281.89,281.9,1025.0
2017-04-04 13:40:00,281.93,281.96,281.87,281.92,1400.0,281.93,281.96,281.87,281.92,1400.0
2017-04-04 13:45:00,281.9,281.92,281.5,281.65,4015.0,281.9,281.92,281.5,281.65,4015.0
2017-04-04 13:50:00,281.5,281.64,281.45,281.57,1200.0,281.5,281.64,281.45,281.57,1200.0
2017-04-04 13:55:00,281.67,281.76,281.62,281.62,700.0,281.67,281.76,281.62,281.62,700.0
2017-04-04 14:00:00,281.62,281.63,281.45,281.49,2600.0,281.62,281.63,281.45,281.49,2600.0
2017-04-04 14:05:00,281.47,281.65,281.46,281.49,2500.0,281.47,281.65,281.46,281.49,2500.0
2017-04-04 14:10:00,281.52,281.61,281.47,281.51,1000.0,281.52,281.61,281.47,281.51,1000.0
2017-04-04 14:15:00,281.61,281.61,281.5,281.59,629.0,281.61,281.61,281.5,281.59,629.0
2017-04-04 14:20:00,281.53,281.65,281.43,281.63,1400.0,281.53,281.65,281.43,281.63,1400.0
2017-04-04 14:25:00,281.78,281.78,281.49,281.51,4400.0,281.78,281.78,281.49,281.51,4400.0
2017-04-04 14:30:00,281.47,281.51,281.35,281.36,1400.0,281.47,281.51,281.35,281.36,1400.0
2017-04-04 14:35:00,281.36,281.37,281.17,281.23,1050.0,281.36,281.37,281.17,281.23,1050.0
2017-04-04 14:40:00,281.31,281.31,281.1,281.13,2911.0,281.31,281.31,281.1,281.13,2911.0
2017-04-04 14:45:00,281.12,281.18,280.99,281.12,2184.0,281.12,281.18,280.99,281.12,2184.0
2017-04-04 14:50:00,281.11,281.48,281.09,281.48,3100.0,281.11,281.48,281.09,281.48,3100.0
2017-04-04 14:55:00,281.51,281.61,281.42,281.49,6227.0,281.51,281.61,281.42,281.49,6227.0
2017-04-04 15:00:00,281.5,281.76,281.49,281.64,3005.0,281.5,281.76,281.49,281.64,3005.0
2017-04-04 15:05:00,281.71,282.05,281.7,281.9,4616.0,281.71,282.05,281.7,281.9,4616.0
2017-04-04 15:10:00,281.91,281.97,281.88,281.88,1979.0,281.91,281.97,281.88,281.88,1979.0
2017-04-04 15:15:00,281.8,281.8,281.47,281.59,4891.0,281.8,281.8,281.47,281.59,4891.0
2017-04-04 15:20:00,281.44,281.44,280.98,281.0,3420.0,281.44,281.44,280.98,281.0,3420.0
2017-04-04 15:25:00,280.93,281.16,280.92,281.14,1194.0,280.93,281.16,280.92,281.14,1194.0
2017-04-04 15:30:00,281.13,281.43,281.13,281.35,1500.0,281.13,281.43,281.13,281.35,1500.0
2017-04-04 15:35:00,281.4,281.4,281.2,281.2,3375.0,281.4,281.4,281.2,281.2,3375.0
2017-04-04 15:40:00,281.16,281.54,281.16,281.49,3671.0,281.16,281.54,281.16,281.49,3671.0
2017-04-04 15:45:00,281.55,281.68,281.35,281.39,3053.0,281.55,281.68,281.35,281.39,3053.0
2017-04-04 15:50:00,281.43,281.6,281.42,281.48,12819.0,281.43,281.6,281.42,281.48,12819.0
2017-04-04 15:55:00,281.46,281.71,281.33,281.57,17481.0,281.46,281.71,281.33,281.57,17481.0
2017-04-05 09:30:00,281.69,283.07,281.12,281.56,6974.0,281.69,283.07,281.12,281.56,6974.0
2017-04-05 09:35:00,281.39,281.64,280.68,281.43,3500.0,281.39,281.64,280.68,281.43,3500.0
2017-04-05 09:40:00,281.56,282.0,281.2,281.98,1800.0,281.56,282.0,281.2,281.98,1800.0
2017-04-05 09:45:00,281.81,282.03,281.23,281.81,5332.0,281.81,282.03,281.23,281.81,5332.0
2017-04-05 09:50:00,281.52,281.91,281.52,281.9,2199.0,281.52,281.91,281.52,281.9,2199.0
2017-04-05 09:55:00,281.86,281.86,281.48,281.62,1218.0,281.86,281.86,281.48,281.62,1218.0
2017-04-05 10:00:00,281.2,281.85,281.2,281.69,1900.0,281.2,281.85,281.2,281.69,1900.0
2017-04-05 10:05:00,281.71,282.55,281.69,282.46,5400.0,281.71,282.55,281.69,282.46,5400.0
2017-04-05 10:10:00,282.63,282.9,282.63,282.78,1500.0,282.63,282.9,282.63,282.78,1500.0
2017-04-05 10:15:00,282.76,283.17,282.76,282.97,6370.0,282.76,283.17,282.76,282.97,6370.0
2017-04-05 10:20:00,282.94,283.44,282.94,283.28,1995.0,282.94,283.44,282.94,283.28,1995.0
2017-04-05 10:25:00,283.44,283.64,283.43,283.64,1105.0,283.44,283.64,283.43,283.64,1105.0
2017-04-05 10:30:00,283.55,283.63,282.88,283.07,6841.0,283.55,283.63,282.88,283.07,6841.0
2017-04-05 10:35:00,283.04,283.23,283.0,283.07,2000.0,283.04,283.23,283.0,283.07,2000.0
2017-04-05 10:40:00,282.95,282.95,282.9,282.9,400.0,282.95,282.95,282.9,282.9,400.0
2017-04-05 10:45:00,283.05,283.11,282.89,283.02,2300.0,283.05,283.11,282.89,283.02,2300.0
2017-04-05 10:50:00,282.88,283.01,282.87,282.97,600.0,282.88,283.01,282.87,282.97,600.0
2017-04-05 10:55:00,282.88,282.9,282.76,282.76,2700.0,282.88,282.9,282.76,282.76,2700.0
2017-04-05 11:00:00,282.79,282.81,282.54,282.71,2316.0,282.79,282.81,282.54,282.71,2316.0
2017-04-05 11:05:00,282.54,282.91,282.45,282.91,3800.0,282.54,282.91,282.45,282.91,3800.0
2017-04-05 11:10:00,282.99,283.03,282.99,283.03,1000.0,282.99,283.03,282.99,283.03,1000.0
2017-04-05 11:15:00,282.98,283.28,282.98,283.13,1745.0,282.98,283.28,282.98,283.13,1745.0
2017-04-05 11:20:00,283.15,283.15,282.65,282.67,3245.0,283.15,283.15,282.65,282.67,3245.0
2017-04-05 11:25:00,282.7,282.76,282.65,282.65,900.0,282.7,282.76,282.65,282.65,900.0
2017-04-05 11:30:00,282.5,282.79,282.49,282.78,900.0,282.5,282.79,282.49,282.78,900.0
2017-04-05 11:35:00,282.94,283.34,282.93,283.26,3304.0,282.94,283.34,282.93,283.26,3304.0
2017-04-05 11:40:00,283.22,283.57,283.22,283.55,1280.0,283.22,283.57,283.22,283.55,1280.0
2017-04-05 11:45:00,283.57,283.63,283.49,283.6,1283.0,283.57,283.63,283.49,283.6,1283.0
2017-04-05 11:50:00,283.63,283.64,283.4,283.4,2100.0,283.63,283.64,283.4,283.4,2100.0
2017-04-05 11:55:00,283.49,283.49,283.09,283.09,1627.0,283.49,283.49,283.09,283.09,1627.0
2017-04-05 12:00:00,283.25,283.43,283.18,283.43,2700.0,283.25,283.43,283.18,283.43,2700.0
2017-04-05 12:05:00,283.54,283.55,283.36,283.46,3421.0,283.54,283.55,283.36,283.46,3421.0
2017-04-05 12:10:00,283.47,283.53,283.47,283.53,350.0,283.47,283.53,283.47,283.53,350.0
2017-04-05 12:15:00,283.57,283.72,283.57,283.68,1400.0,283.57,283.72,283.57,283.68,1400.0
2017-04-05 12:20:00,283.74,283.83,283.72,283.83,2400.0,283.74,283.83,283.72,283.83,2400.0
2017-04-05 12:25:00,283.68,283.93,283.68,283.93,2180.0,283.68,283.93,283.68,283.93,2180.0
2017-04-05 12:30:00,283.93,283.94,283.75,283.76,3741.0,283.93,283.94,283.75,283.76,3741.0
2017-04-05 12:35:00,283.79,284.02,283.78,284.02,1980.0,283.79,284.02,283.78,284.02,1980.0
2017-04-05 12:40:00,284.1,284.23,284.1,284.23,700.0,284.1,284.23,284.1,284.23,700.0
2017-04-05 12:45:00,284.23,284.29,284.16,284.29,3134.0,284.23,284.29,284.16,284.29,3134.0
2017-04-05 12:50:00,284.33,284.41,284.33,284.33,700.0,284.33,284.41,284.33,284.33,700.0
2017-04-05 12:55:00,284.33,284.33,284.03,284.13,1800.0,284.33,284.33,284.03,284.13,1800.0
2017-04-05 13:00:00,284.12,284.2,283.82,284.0,3080.0,284.12,284.2,283.82,284.0,3080.0
2017-04-05 13:05:00,283.98,283.98,283.58,283.58,1700.0,283.98,283.98,283.58,283.58,1700.0
2017-04-05 13:10:00,283.74,283.82,283.74,283.82,900.0,283.74,283.82,283.74,283.82,900.0
2017-04-05 13:15:00,283.98,283.99,283.56,283.79,5894.0,283.98,283.99,283.56,283.79,5894.0
2017-04-05 13:20:00,283.72,283.74,283.6,283.62,1300.0,283.72,283.74,283.6,283.62,1300.0
2017-04-05 13:25:00,283.78,283.78,283.77,283.78,100.0,283.78,283.78,283.77,283.78,100.0
2017-04-05 13:30:00,283.97,283.97,283.65,283.94,3796.0,283.97,283.97,283.65,283.94,3796.0
2017-04-05 13:35:00,283.83,284.01,283.83,283.89,581.0,283.83,284.01,283.83,283.89,581.0
2017-04-05 13:40:00,284.01,284.06,283.85,283.9,1100.0,284.01,284.06,283.85,283.9,1100.0
2017-04-05 13:45:00,283.89,283.89,283.75,283.75,320.0,283.89,283.89,283.75,283.75,320.0
2017-04-05 13:50:00,284.0,284.12,284.0,284.12,1600.0,284.0,284.12,284.0,284.12,1600.0
2017-04-05 13:55:00,283.98,284.17,283.97,284.17,800.0,283.98,284.17,283.97,284.17,800.0
2017-04-05 14:00:00,284.06,284.06,283.54,283.66,3202.0,284.06,284.06,283.54,283.66,3202.0
2017-04-05 14:05:00,283.72,284.1,283.72,284.0,7790.0,283.72,284.1,283.72,284.0,7790.0
2017-04-05 14:10:00,284.15,284.17,283.83,283.83,2598.0,284.15,284.17,283.83,283.83,2598.0
2017-04-05 14:15:00,283.9,283.9,283.48,283.76,1700.0,283.9,283.9,283.48,283.76,1700.0
2017-04-05 14:20:00,283.85,283.88,283.58,283.59,4620.0,283.85,283.88,283.58,283.59,4620.0
2017-04-05 14:25:00,283.69,283.8,283.69,283.74,1100.0,283.69,283.8,283.69,283.74,1100.0
2017-04-05 14:30:00,283.68,283.69,283.41,283.55,658.0,283.68,283.69,283.41,283.55,658.0
2017-04-05 14:35:00,283.49,283.49,283.18,283.21,3347.0,283.49,283.49,283.18,283.21,3347.0
2017-04-05 14:40:00,283.27,283.3,283.13,283.3,4700.0,283.27,283.3,283.13,283.3,4700.0
2017-04-05 14:45:00,283.09,283.15,283.02,283.15,600.0,283.09,283.15,283.02,283.15,600.0
2017-04-05 14:50:00,283.02,283.02,282.6,282.67,2800.0,283.02,283.02,282.6,282.67,2800.0
2017-04-05 14:55:00,282.88,283.0,282.88,282.88,1300.0,282.88,283.0,282.88,282.88,1300.0
2017-04-05 15:00:00,282.79,283.04,282.66,282.66,2172.0,282.79,283.04,282.66,282.66,2172.0
2017-04-05 15:05:00,282.6,282.6,282.24,282.25,3200.0,282.6,282.6,282.24,282.25,3200.0
2017-04-05 15:10:00,282.04,282.21,281.87,281.95,2050.0,282.04,282.21,281.87,281.95,2050.0
2017-04-05 15:15:00,282.0,282.12,281.82,281.94,3150.0,282.0,282.12,281.82,281.94,3150.0
2017-04-05 15:20:00,281.92,281.97,281.35,281.49,11185.0,281.92,281.97,281.35,281.49,11185.0
2017-04-05 15:25:00,281.61,281.61,281.02,281.18,9548.0,281.61,281.61,281.02,281.18,9548.0
2017-04-05 15:30:00,281.14,281.14,280.49,280.54,6234.0,281.14,281.14,280.49,280.54,6234.0
2017-04-05 15:35:00,280.51,280.9,280.51,280.83,2108.0,280.51,280.9,280.51,280.83,2108.0
2017-04-05 15:40:00,281.09,281.5,280.96,281.23,8812.0,281.09,281.5,280.96,281.23,8812.0
2017-04-05 15:45:00,281.34,281.53,281.19,281.22,20483.0,281.34,281.53,281.19,281.22,20483.0
2017-04-05 15:50:00,281.35,282.16,281.2,282.11,18176.0,281.35,282.16,281.2,282.11,18176.0
2017-04-05 15:55:00,282.02,282.02,281.51,281.6,35823.0,282.02,282.02,281.51,281.6,35823.0
2017-04-06 09:30:00,282.65,284.98,282.52,284.29,6036.0,282.65,284.98,282.52,284.29,6036.0
2017-04-06 09:35:00,284.0,284.0,283.02,283.5,800.0,284.0,284.0,283.02,283.5,800.0
2017-04-06 09:40:00,283.76,283.76,283.18,283.19,1800.0,283.76,283.76,283.18,283.19,1800.0
2017-04-06 09:45:00,282.61,282.81,282.3,282.34,4547.0,282.61,282.81,282.3,282.34,4547.0
2017-04-06 09:50:00,282.21,283.35,282.21,283.26,3100.0,282.21,283.35,282.21,283.26,3100.0
2017-04-06 09:55:00,283.56,283.7,283.1,283.22,14298.0,283.56,283.7,283.1,283.22,14298.0
2017-04-06 10:00:00,283.48,284.11,283.29,284.11,9010.0,283.48,284.11,283.29,284.11,9010.0
2017-04-06 10:05:00,284.23,284.59,283.89,284.31,6995.0,284.23,284.59,283.89,284.31,6995.0
2017-04-06 10:10:00,284.48,284.59,284.0,284.0,1400.0,284.48,284.59,284.0,284.0,1400.0
2017-04-06 10:15:00,283.99,284.11,283.67,283.67,2061.0,283.99,284.11,283.67,283.67,2061.0
2017-04-06 10:20:00,283.66,283.76,283.49,283.76,2051.0,283.66,283.76,283.49,283.76,2051.0
2017-04-06 10:25:00,283.67,284.07,283.67,284.07,2176.0,283.67,284.07,283.67,284.07,2176.0
2017-04-06 10:30:00,284.32,284.65,284.29,284.44,4113.0,284.32,284.65,284.29,284.44,4113.0
2017-04-06 10:35:00,284.41,284.48,284.12,284.28,4598.0,284.41,284.48,284.12,284.28,4598.0
2017-04-06 10:40:00,284.27,284.37,283.88,284.0,2805.0,284.27,284.37,283.88,284.0,2805.0
2017-04-06 10:45:00,284.03,284.27,283.83,284.1,11347.0,284.03,284.27,283.83,284.1,11347.0
2017-04-06 10:50:00,284.1,284.11,284.0,284.03,2600.0,284.1,284.11,284.0,284.03,2600.0
2017-04-06 10:55:00,284.14,284.29,283.85,283.85,1367.0,284.14,284.29,283.85,283.85,1367.0
2017-04-06 11:00:00,284.04,284.4,284.03,284.19,4911.0,284.04,284.4,284.03,284.19,4911.0
2017-04-06 11:05:00,284.25,284.42,284.23,284.42,1157.0,284.25,284.42,284.23,284.42,1157.0
2017-04-06 11:10:00,284.42,284.64,284.42,284.53,2943.0,284.42,284.64,284.42,284.53,2943.0
2017-04-06 11:15:00,284.37,284.37,284.06,284.22,3450.0,284.37,284.37,284.06,284.22,3450.0
2017-04-06 11:20:00,284.24,284.58,283.94,283.94,3693.0,284.24,284.58,283.94,283.94,3693.0
2017-04-06 11:25:00,284.0,284.02,283.99,283.99,400.0,284.0,284.02,283.99,283.99,400.0
2017-04-06 11:30:00,283.95,283.99,283.79,283.79,1300.0,283.95,283.99,283.79,283.79,1300.0
2017-04-06 11:35:00,284.0,284.1,283.91,284.03,2296.0,284.0,284.1,283.91,284.03,2296.0
2017-04-06 11:40:00,284.02,284.3,283.91,284.11,7877.0,284.02,284.3,283.91,284.11,7877.0
2017-04-06 11:45:00,284.1,284.12,283.92,284.09,2125.0,284.1,284.12,283.92,284.09,2125.0
2017-04-06 11:50:00,284.11,284.22,284.0,284.19,2000.0,284.11,284.22,284.0,284.19,2000.0
2017-04-06 11:55:00,284.2,284.42,284.15,284.31,4400.0,284.2,284.42,284.15,284.31,4400.0
2017-04-06 12:00:00,284.29,284.47,284.13,284.15,2108.0,284.29,284.47,284.13,284.15,2108.0
2017-04-06 12:05:00,284.27,284.32,284.0,284.0,1200.0,284.27,284.32,284.0,284.0,1200.0
2017-04-06 12:10:00,283.91,284.2,283.91,284.2,1200.0,283.91,284.2,283.91,284.2,1200.0
2017-04-06 12:15:00,284.28,284.34,284.01,284.12,8245.0,284.28,284.34,284.01,284.12,8245.0
2017-04-06 12:20:00,284.15,284.46,284.13,284.42,4152.0,284.15,284.46,284.13,284.42,4152.0
2017-04-06 12:25:00,284.42,284.44,284.31,284.41,1790.0,284.42,284.44,284.31,284.41,1790.0
2017-04-06 12:30:00,284.53,284.62,284.42,284.42,2926.0,284.53,284.62,284.42,284.42,2926.0
2017-04-06 12:35:00,284.21,284.42,283.84,284.0,3467.0,284.21,284.42,283.84,284.0,3467.0
2017-04-06 12:40:00,284.0,284.09,283.87,284.03,3110.0,284.0,284.09,283.87,284.03,3110.0
2017-04-06 12:45:00,283.97,284.06,283.73,283.81,1900.0,283.97,284.06,283.73,283.81,1900.0
2017-04-06 12:50:00,283.87,283.87,283.77,283.77,298.0,283.87,283.87,283.77,283.77,298.0
2017-04-06 12:55:00,283.77,283.94,283.7,283.94,2867.0,283.77,283.94,283.7,283.94,2867.0
2017-04-06 13:00:00,283.86,284.04,283.82,284.04,1700.0,283.86,284.04,283.82,284.04,1700.0
2017-04-06 13:05:00,284.08,284.25,284.01,284.25,2200.0,284.08,284.25,284.01,284.25,2200.0
2017-04-06 13:10:00,284.32,284.32,284.1,284.1,1300.0,284.32,284.32,284.1,284.1,1300.0
2017-04-06 13:15:00,284.23,284.5,284.23,284.48,1800.0,284.23,284.5,284.23,284.48,1800.0
2017-04-06 13:20:00,284.59,284.75,284.36,284.51,2500.0,284.59,284.75,284.36,284.51,2500.0
2017-04-06 13:25:00,284.37,284.64,284.37,284.49,2600.0,284.37,284.64,284.37,284.49,2600.0
2017-04-06 13:30:00,284.34,284.34,284.34,284.34,100.0,284.34,284.34,284.34,284.34,100.0
2017-04-06 13:35:00,284.39,284.43,284.17,284.17,1700.0,284.39,284.43,284.17,284.17,1700.0
2017-04-06 13:40:00,284.29,284.44,284.15,284.28,11602.0,284.29,284.44,284.15,284.28,11602.0
2017-04-06 13:45:00,284.35,284.49,284.32,284.49,805.0,284.35,284.49,284.32,284.49,805.0
2017-04-06 13:50:00,284.62,284.72,284.61,284.72,700.0,284.62,284.72,284.61,284.72,700.0
2017-04-06 13:55:00,284.57,284.64,284.3,284.3,2810.0,284.57,284.64,284.3,284.3,2810.0
2017-04-06 14:00:00,284.21,284.33,284.11,284.25,3300.0,284.21,284.33,284.11,284.25,3300.0
2017-04-06 14:05:00,284.16,284.59,284.16,284.46,5500.0,284.16,284.59,284.16,284.46,5500.0
2017-04-06 14:10:00,284.52,284.52,284.26,284.38,7738.0,284.52,284.52,284.26,284.38,7738.0
2017-04-06 14:15:00,284.37,284.5,284.29,284.3,5530.0,284.37,284.5,284.29,284.3,5530.0
2017-04-06 14:20:00,284.29,284.31,284.22,284.23,900.0,284.29,284.31,284.22,284.23,900.0
2017-04-06 14:25:00,284.23,284.35,284.12,284.18,1865.0,284.23,284.35,284.12,284.18,1865.0
2017-04-06 14:30:00,284.07,284.24,284.07,284.07,1950.0,284.07,284.24,284.07,284.07,1950.0
2017-04-06 14:35:00,284.16,284.16,283.81,283.81,2700.0,284.16,284.16,283.81,283.81,2700.0
2017-04-06 14:40:00,283.87,283.96,283.74,283.82,1500.0,283.87,283.96,283.74,283.82,1500.0
2017-04-06 14:45:00,283.74,283.81,283.3,283.3,6919.0,283.74,283.81,283.3,283.3,6919.0
2017-04-06 14:50:00,283.31,283.42,283.17,283.31,5263.0,283.31,283.42,283.17,283.31,5263.0
2017-04-06 14:55:00,283.31,283.39,283.22,283.29,1660.0,283.31,283.39,283.22,283.29,1660.0
2017-04-06 15:00:00,283.19,283.41,283.19,283.34,15201.0,283.19,283.41,283.19,283.34,15201.0
2017-04-06 15:05:00,283.25,283.4,282.92,283.34,10500.0,283.25,283.4,282.92,283.34,10500.0
2017-04-06 15:10:00,283.45,283.65,283.4,283.65,4600.0,283.45,283.65,283.4,283.65,4600.0
2017-04-06 15:15:00,283.62,283.89,283.51,283.76,3319.0,283.62,283.89,283.51,283.76,3319.0
2017-04-06 15:20:00,283.73,284.05,283.61,283.68,13496.0,283.73,284.05,283.61,283.68,13496.0
2017-04-06 15:25:00,283.71,283.73,283.51,283.7,6300.0,283.71,283.73,283.51,283.7,6300.0
2017-04-06 15:30:00,283.67,283.67,283.46,283.66,3600.0,283.67,283.67,283.46,283.66,3600.0
2017-04-06 15:35:00,283.75,284.15,283.75,284.15,3639.0,283.75,284.15,283.75,284.15,3639.0
2017-04-06 15:40:00,284.06,284.19,284.04,284.16,4230.0,284.06,284.19,284.04,284.16,4230.0
2017-04-06 15:45:00,284.15,284.39,284.06,284.39,9924.0,284.15,284.39,284.06,284.39,9924.0
2017-04-06 15:50:00,284.36,284.67,284.36,284.66,16803.0,284.36,284.67,284.36,284.66,16803.0
2017-04-06 15:55:00,284.63,285.02,284.58,284.97,48099.0,284.63,285.02,284.58,284.97,48099.0
2017-04-07 09:30:00,285.21,285.94,283.75,285.88,4298.0,285.21,285.94,283.75,285.88,4298.0
2017-04-07 09:35:00,285.82,285.85,285.36,285.36,4256.0,285.82,285.85,285.36,285.36,4256.0
2017-04-07 09:40:00,284.99,285.19,284.26,284.59,3800.0,284.99,285.19,284.26,284.59,3800.0
2017-04-07 09:45:00,284.77,285.23,284.53,284.87,4630.0,284.77,285.23,284.53,284.87,4630.0
2017-04-07 09:50:00,285.15,285.6,284.86,285.16,5893.0,285.15,285.6,284.86,285.16,5893.0
2017-04-07 09:55:00,285.27,286.7,285.24,286.31,14662.0,285.27,286.7,285.24,286.31,14662.0
2017-04-07 10:00:00,286.37,286.49,285.7,286.25,7787.0,286.37,286.49,285.7,286.25,7787.0
2017-04-07 10:05:00,286.35,286.49,286.02,286.17,4562.0,286.35,286.49,286.02,286.17,4562.0
2017-04-07 10:10:00,286.36,286.6,286.35,286.37,4300.0,286.36,286.6,286.35,286.37,4300.0
2017-04-07 10:15:00,286.6,286.8,286.39,286.44,9101.0,286.6,286.8,286.39,286.44,9101.0
2017-04-07 10:20:00,286.43,286.7,286.38,286.7,2600.0,286.43,286.7,286.38,286.7,2600.0
2017-04-07 10:25:00,286.68,286.92,286.6,286.92,2897.0,286.68,286.92,286.6,286.92,2897.0
2017-04-07 10:30:00,286.93,286.99,286.71,286.99,870.0,286.93,286.99,286.71,286.99,870.0
2017-04-07 10:35:00,286.9,286.9,286.43,286.58,4288.0,286.9,286.9,286.43,286.58,4288.0
2017-04-07 10:40:00,286.51,286.62,286.38,286.49,3405.0,286.51,286.62,286.38,286.49,3405.0
2017-04-07 10:45:00,286.48,286.48,286.21,286.21,1100.0,286.48,286.48,286.21,286.21,1100.0
2017-04-07 10:50:00,286.07,286.07,285.93,285.93,200.0,286.07,286.07,285.93,285.93,200.0
2017-04-07 10:55:00,286.16,286.37,286.15,286.22,2755.0,286.16,286.37,286.15,286.22,2755.0
2017-04-07 11:00:00,286.19,286.25,285.93,285.93,1900.0,286.19,286.25,285.93,285.93,1900.0
2017-04-07 11:05:00,285.9,285.92,285.27,285.27,2611.0,285.9,285.92,285.27,285.27,2611.0
2017-04-07 11:10:00,285.26,285.26,284.99,285.25,3957.0,285.26,285.26,284.99,285.25,3957.0
2017-04-07 11:15:00,285.2,285.56,285.19,285.35,2765.0,285.2,285.56,285.19,285.35,2765.0
2017-04-07 11:20:00,285.31,285.31,285.31,285.31,100.0,285.31,285.31,285.31,285.31,100.0
2017-04-07 11:25:00,285.35,285.35,284.86,285.13,2500.0,285.35,285.35,284.86,285.13,2500.0
2017-04-07 11:30:00,285.22,285.22,285.11,285.11,1158.0,285.22,285.22,285.11,285.11,1158.0
2017-04-07 11:35:00,285.43,285.43,285.0,285.01,2167.0,285.43,285.43,285.0,285.01,2167.0
2017-04-07 11:40:00,285.24,285.27,284.89,285.06,2325.0,285.24,285.27,284.89,285.06,2325.0
2017-04-07 11:45:00,284.9,284.9,284.9,284.9,100.0,284.9,284.9,284.9,284.9,100.0
2017-04-07 11:50:00,285.15,285.47,285.15,285.46,1619.0,285.15,285.47,285.15,285.46,1619.0
2017-04-07 11:55:00,285.5,285.6,285.33,285.36,2100.0,285.5,285.6,285.33,285.36,2100.0
2017-04-07 12:00:00,285.53,285.54,285.37,285.54,2400.0,285.53,285.54,285.37,285.54,2400.0
2017-04-07 12:05:00,285.5,285.52,285.13,285.24,1800.0,285.5,285.52,285.13,285.24,1800.0
2017-04-07 12:10:00,285.2,285.36,285.2,285.36,1200.0,285.2,285.36,285.2,285.36,1200.0
2017-04-07 12:15:00,285.41,285.41,285.41,285.41,400.0,285.41,285.41,285.41,285.41,400.0
2017-04-07 12:20:00,285.46,285.47,285.24,285.46,1000.0,285.46,285.47,285.24,285.46,1000.0
2017-04-07 12:25:00,285.28,285.42,285.28,285.42,200.0,285.28,285.42,285.28,285.42,200.0
2017-04-07 12:30:00,285.26,285.43,285.22,285.27,2800.0,285.26,285.43,285.22,285.27,2800.0
2017-04-07 12:35:00,285.34,285.34,285.16,285.18,1322.0,285.34,285.34,285.16,285.18,1322.0
2017-04-07 12:40:00,285.14,285.16,285.08,285.15,1035.0,285.14,285.16,285.08,285.15,1035.0
2017-04-07 12:45:00,285.11,285.26,285.07,285.26,1531.0,285.11,285.26,285.07,285.26,1531.0
2017-04-07 12:50:00,285.2,285.27,285.2,285.27,300.0,285.2,285.27,285.2,285.27,300.0
2017-04-07 12:55:00,285.18,285.33,285.15,285.33,1168.0,285.18,285.33,285.15,285.33,1168.0
2017-04-07 13:00:00,285.27,285.48,285.12,285.31,10392.0,285.27,285.48,285.12,285.31,10392.0
2017-04-07 13:05:00,285.3,285.36,285.11,285.32,2900.0,285.3,285.36,285.11,285.32,2900.0
2017-04-07 13:10:00,285.48,285.48,285.21,285.21,1083.0,285.48,285.48,285.21,285.21,1083.0
2017-04-07 13:15:00,285.11,285.18,285.06,285.08,900.0,285.11,285.18,285.06,285.08,900.0
2017-04-07 13:20:00,285.07,285.07,284.93,285.0,1600.0,285.07,285.07,284.93,285.0,1600.0
2017-04-07 13:25:00,284.91,285.3,284.91,285.26,1910.0,284.91,285.3,284.91,285.26,1910.0
2017-04-07 13:30:00,285.23,285.75,285.23,285.34,4670.0,285.23,285.75,285.23,285.34,4670.0
2017-04-07 13:35:00,285.48,285.48,285.06,285.15,1300.0,285.48,285.48,285.06,285.15,1300.0
2017-04-07 13:40:00,285.1,285.1,284.87,284.87,825.0,285.1,285.1,284.87,284.87,825.0
2017-04-07 13:45:00,285.03,285.03,284.76,284.9,1454.0,285.03,285.03,284.76,284.9,1454.0
2017-04-07 13:50:00,284.85,284.96,284.76,284.85,2360.0,284.85,284.96,284.76,284.85,2360.0
2017-04-07 13:55:00,284.84,284.84,284.62,284.81,1751.0,284.84,284.84,284.62,284.81,1751.0
2017-04-07 14:00:00,284.7,284.71,284.7,284.71,200.0,284.7,284.71,284.7,284.71,200.0
2017-04-07 14:05:00,284.71,284.88,284.67,284.88,1801.0,284.71,284.88,284.67,284.88,1801.0
2017-04-07 14:10:00,284.75,284.83,284.66,284.67,1100.0,284.75,284.83,284.66,284.67,1100.0
2017-04-07 14:15:00,284.8,284.95,284.8,284.9,2186.0,284.8,284.95,284.8,284.9,2186.0
2017-04-07 14:20:00,284.9,284.94,284.65,284.65,3417.0,284.9,284.94,284.65,284.65,3417.0
2017-04-07 14:25:00,284.59,284.6,284.4,284.4,1500.0,284.59,284.6,284.4,284.4,1500.0
2017-04-07 14:30:00,284.46,284.55,284.32,284.54,2125.0,284.46,284.55,284.32,284.54,2125.0
2017-04-07 14:35:00,284.52,284.78,284.5,284.72,1100.0,284.52,284.78,284.5,284.72,1100.0
2017-04-07 14:40:00,284.64,284.92,284.61,284.92,6345.0,284.64,284.92,284.61,284.92,6345.0
2017-04-07 14:45:00,284.99,285.2,284.99,285.11,3872.0,284.99,285.2,284.99,285.11,3872.0
2017-04-07 14:50:00,285.06,285.06,284.92,285.01,740.0,285.06,285.06,284.92,285.01,740.0
2017-04-07 14:55:00,285.04,285.13,284.98,284.98,3596.0,285.04,285.13,284.98,284.98,3596.0
2017-04-07 15:00:00,285.05,285.05,284.81,284.83,4609.0,285.05,285.05,284.81,284.83,4609.0
2017-04-07 15:05:00,284.87,284.87,284.61,284.61,1392.0,284.87,284.87,284.61,284.61,1392.0
2017-04-07 15:10:00,284.64,285.1,284.64,284.96,3393.0,284.64,285.1,284.64,284.96,3393.0
2017-04-07 15:15:00,284.94,284.99,284.8,284.99,500.0,284.94,284.99,284.8,284.99,500.0
2017-04-07 15:20:00,284.95,285.07,284.93,284.93,900.0,284.95,285.07,284.93,284.93,900.0
2017-04-07 15:25:00,285.06,285.06,284.55,284.73,6136.0,285.06,285.06,284.55,284.73,6136.0
2017-04-07 15:30:00,284.7,284.87,284.5,284.5,2336.0,284.7,284.87,284.5,284.5,2336.0
2017-04-07 15:35:00,284.55,284.94,284.45,284.91,6289.0,284.55,284.94,284.45,284.91,6289.0
2017-04-07 15:40:00,284.91,284.96,284.76,284.76,1900.0,284.91,284.96,284.76,284.76,1900.0
2017-04-07 15:45:00,284.84,284.87,284.69,284.69,5055.0,284.84,284.87,284.69,284.69,5055.0
2017-04-07 15:50:00,284.76,285.03,284.72,284.86,7080.0,284.76,285.03,284.72,284.86,7080.0
2017-04-07 15:55:00,284.91,284.92,284.47,284.5,15394.0,284.91,284.92,284.47,284.5,15394.0
2017-04-10 09:30:00,287.46,287.46,285.61,285.87,11887.0,287.46,287.46,285.61,285.87,11887.0
2017-04-10 09:35:00,286.3,286.8,285.69,286.57,8448.0,286.3,286.8,285.69,286.57,8448.0
2017-04-10 09:40:00,286.4,286.57,286.03,286.36,2197.0,286.4,286.57,286.03,286.36,2197.0
2017-04-10 09:45:00,286.42,286.57,285.99,285.99,3832.0,286.42,286.57,285.99,285.99,3832.0
2017-04-10 09:50:00,286.11,286.37,286.11,286.25,904.0,286.11,286.37,286.11,286.25,904.0
2017-04-10 09:55:00,286.25,286.74,286.12,286.74,3325.0,286.25,286.74,286.12,286.74,3325.0
2017-04-10 10:00:00,286.79,286.92,286.61,286.8,7921.0,286.79,286.92,286.61,286.8,7921.0
2017-04-10 10:05:00,286.91,287.02,286.73,287.01,3698.0,286.91,287.02,286.73,287.01,3698.0
2017-04-10 10:10:00,287.19,287.19,286.67,286.97,8504.0,287.19,287.19,286.67,286.97,8504.0
2017-04-10 10:15:00,286.95,286.95,286.67,286.87,1900.0,286.95,286.95,286.67,286.87,1900.0
2017-04-10 10:20:00,286.82,287.01,286.82,287.01,1010.0,286.82,287.01,286.82,287.01,1010.0
2017-04-10 10:25:00,286.98,286.98,286.66,286.69,2600.0,286.98,286.98,286.66,286.69,2600.0
2017-04-10 10:30:00,286.68,287.37,286.68,287.22,2299.0,286.68,287.37,286.68,287.22,2299.0
2017-04-10 10:35:00,287.22,287.42,287.04,287.04,8373.0,287.22,287.42,287.04,287.04,8373.0
2017-04-10 10:40:00,287.01,287.2,286.97,286.98,1538.0,287.01,287.2,286.97,286.98,1538.0
2017-04-10 10:45:00,287.11,287.19,286.92,286.97,3455.0,287.11,287.19,286.92,286.97,3455.0
2017-04-10 10:50:00,286.99,287.07,286.8,286.88,3418.0,286.99,287.07,286.8,286.88,3418.0
2017-04-10 10:55:00,286.89,286.89,286.54,286.74,1769.0,286.89,286.89,286.54,286.74,1769.0
2017-04-10 11:00:00,286.53,286.68,286.33,286.68,5985.0,286.53,286.68,286.33,286.68,5985.0
2017-04-10 11:05:00,286.75,286.75,286.59,286.59,478.0,286.75,286.75,286.59,286.59,478.0
2017-04-10 11:10:00,286.76,286.82,286.76,286.8,1174.0,286.76,286.82,286.76,286.8,1174.0
2017-04-10 11:15:00,287.07,287.07,286.78,287.05,4625.0,287.07,287.07,286.78,287.05,4625.0
2017-04-10 11:20:00,287.0,287.12,286.87,286.87,5920.0,287.0,287.12,286.87,286.87,5920.0
2017-04-10 11:25:00,286.77,286.77,286.59,286.77,1700.0,286.77,286.77,286.59,286.77,1700.0
2017-04-10 11:30:00,286.7,286.74,286.19,286.19,1200.0,286.7,286.74,286.19,286.19,1200.0
2017-04-10 11:35:00,286.11,286.26,285.97,286.01,2315.0,286.11,286.26,285.97,286.01,2315.0
2017-04-10 11:40:00,285.81,286.02,285.76,285.96,1820.0,285.81,286.02,285.76,285.96,1820.0
2017-04-10 11:45:00,285.96,286.14,285.93,286.13,1290.0,285.96,286.14,285.93,286.13,1290.0
2017-04-10 11:50:00,286.09,286.38,286.09,286.38,2668.0,286.09,286.38,286.09,286.38,2668.0
2017-04-10 11:55:00,286.31,286.42,286.1,286.1,1000.0,286.31,286.42,286.1,286.1,1000.0
2017-04-10 12:00:00,286.11,286.16,286.04,286.12,1100.0,286.11,286.16,286.04,286.12,1100.0
2017-04-10 12:05:00,286.04,286.09,285.87,285.87,2713.0,286.04,286.09,285.87,285.87,2713.0
2017-04-10 12:10:00,285.76,285.76,285.38,285.41,1651.0,285.76,285.76,285.38,285.41,1651.0
2017-04-10 12:15:00,285.37,285.65,285.36,285.65,2751.0,285.37,285.65,285.36,285.65,2751.0
2017-04-10 12:20:00,285.55,285.68,285.31,285.38,5100.0,285.55,285.68,285.31,285.38,5100.0
2017-04-10 12:25:00,285.32,285.57,285.3,285.57,1633.0,285.32,285.57,285.3,285.57,1633.0
2017-04-10 12:30:00,285.64,285.88,285.64,285.88,300.0,285.64,285.88,285.64,285.88,300.0
2017-04-10 12:35:00,285.69,285.99,285.69,285.96,5250.0,285.69,285.99,285.69,285.96,5250.0
2017-04-10 12:40:00,285.89,285.95,285.84,285.95,1731.0,285.89,285.95,285.84,285.95,1731.0
2017-04-10 12:45:00,285.95,286.16,285.93,286.11,1574.0,285.95,286.16,285.93,286.11,1574.0
2017-04-10 12:50:00,286.11,286.11,286.11,286.11,0.0,286.11,286.11,286.11,286.11,0.0
2017-04-10 12:55:00,286.11,286.11,286.11,286.11,0.0,286.11,286.11,286.11,286.11,0.0
2017-04-10 13:00:00,286.39,286.39,286.39,286.39,200.0,286.39,286.39,286.39,286.39,200.0
2017-04-10 13:05:00,286.41,286.43,286.27,286.3,2200.0,286.41,286.43,286.27,286.3,2200.0
2017-04-10 13:10:00,286.37,286.44,286.37,286.4,1400.0,286.37,286.44,286.37,286.4,1400.0
2017-04-10 13:15:00,286.47,286.47,286.2,286.2,5414.0,286.47,286.47,286.2,286.2,5414.0
2017-04-10 13:20:00,286.17,286.17,286.06,286.06,400.0,286.17,286.17,286.06,286.06,400.0
2017-04-10 13:25:00,286.0,286.03,285.9,286.01,1830.0,286.0,286.03,285.9,286.01,1830.0
2017-04-10 13:30:00,286.07,286.24,286.07,286.14,2800.0,286.07,286.24,286.07,286.14,2800.0
2017-04-10 13:35:00,286.27,286.67,286.27,286.52,2197.0,286.27,286.67,286.27,286.52,2197.0
2017-04-10 13:40:00,286.52,286.52,286.52,286.52,0.0,286.52,286.52,286.52,286.52,0.0
2017-04-10 13:45:00,286.34,286.45,286.32,286.32,3550.0,286.34,286.45,286.32,286.32,3550.0
2017-04-10 13:50:00,286.28,286.4,286.18,286.24,700.0,286.28,286.4,286.18,286.24,700.0
2017-04-10 13:55:00,286.36,286.43,286.29,286.35,1500.0,286.36,286.43,286.29,286.35,1500.0
2017-04-10 14:00:00,286.5,286.5,285.79,285.79,2300.0,286.5,286.5,285.79,285.79,2300.0
2017-04-10 14:05:00,285.92,286.32,285.92,286.08,5300.0,285.92,286.32,285.92,286.08,5300.0
2017-04-10 14:10:00,286.09,286.27,286.09,286.27,500.0,286.09,286.27,286.09,286.27,500.0
2017-04-10 14:15:00,286.28,286.51,286.24,286.34,6920.0,286.28,286.51,286.24,286.34,6920.0
2017-04-10 14:20:00,286.4,286.51,286.4,286.51,2625.0,286.4,286.51,286.4,286.51,2625.0
2017-04-10 14:25:00,286.6,286.6,286.28,286.35,2900.0,286.6,286.6,286.28,286.35,2900.0
2017-04-10 14:30:00,286.35,286.35,286.35,286.35,0.0,286.35,286.35,286.35,286.35,0.0
2017-04-10 14:35:00,286.38,286.78,286.38,286.56,5575.0,286.38,286.78,286.38,286.56,5575.0
2017-04-10 14:40:00,286.71,286.78,286.71,286.78,200.0,286.71,286.78,286.71,286.78,200.0
2017-04-10 14:45:00,286.78,287.1,286.78,286.9,2515.0,286.78,287.1,286.78,286.9,2515.0
2017-04-10 14:50:00,286.94,287.19,286.9,287.16,4372.0,286.94,287.19,286.9,287.16,4372.0
2017-04-10 14:55:00,287.15,287.15,286.95,286.96,4000.0,287.15,287.15,286.95,286.96,4000.0
2017-04-10 15:00:00,286.94,287.04,286.91,287.0,1744.0,286.94,287.04,286.91,287.0,1744.0
2017-04-10 15:05:00,286.99,287.12,286.84,286.84,1621.0,286.99,287.12,286.84,286.84,1621.0
2017-04-10 15:10:00,286.71,286.86,286.71,286.79,1300.0,286.71,286.86,286.71,286.79,1300.0
2017-04-10 15:15:00,286.79,286.96,286.68,286.68,2390.0,286.79,286.96,286.68,286.68,2390.0
2017-04-10 15:20:00,286.7,286.7,286.38,286.58,1895.0,286.7,286.7,286.38,286.58,1895.0
2017-04-10 15:25:00,286.71,286.75,286.58,286.58,2200.0,286.71,286.75,286.58,286.58,2200.0
2017-04-10 15:30:00,286.66,286.7,286.43,286.46,1942.0,286.66,286.7,286.43,286.46,1942.0
2017-04-10 15:35:00,286.57,286.57,286.36,286.51,2100.0,286.57,286.57,286.36,286.51,2100.0
2017-04-10 15:40:00,286.59,286.6,286.29,286.37,2913.0,286.59,286.6,286.29,286.37,2913.0
2017-04-10 15:45:00,286.48,286.48,286.19,286.19,5848.0,286.48,286.48,286.19,286.19,5848.0
2017-04-10 15:50:00,286.18,286.34,286.14,286.27,4793.0,286.18,286.34,286.14,286.27,4793.0
2017-04-10 15:55:00,286.25,286.65,286.22,286.58,24708.0,286.25,286.65,286.22,286.58,24708.0
2017-04-11 09:30:00,286.74,287.08,286.13,286.69,6503.0,286.74,287.08,286.13,286.69,6503.0
2017-04-11 09:35:00,286.69,286.69,286.69,286.69,0.0,286.69,286.69,286.69,286.69,0.0
2017-04-11 09:40:00,286.01,286.1,285.58,285.7,5637.0,286.01,286.1,285.58,285.7,5637.0
2017-04-11 09:45:00,285.51,285.51,284.51,284.94,9095.0,285.51,285.51,284.51,284.94,9095.0
2017-04-11 09:50:00,284.56,284.8,284.2,284.62,6817.0,284.56,284.8,284.2,284.62,6817.0
2017-04-11 09:55:00,284.72,284.72,284.09,284.51,3189.0,284.72,284.72,284.09,284.51,3189.0
2017-04-11 10:00:00,284.6,284.72,284.45,284.72,900.0,284.6,284.72,284.45,284.72,900.0
2017-04-11 10:05:00,284.72,284.72,284.72,284.72,0.0,284.72,284.72,284.72,284.72,0.0
2017-04-11 10:10:00,284.71,284.89,284.52,284.52,1200.0,284.71,284.89,284.52,284.52,1200.0
2017-04-11 10:15:00,284.5,284.71,284.5,284.71,469.0,284.5,284.71,284.5,284.71,469.0
2017-04-11 10:20:00,284.42,284.42,284.02,284.14,800.0,284.42,284.42,284.02,284.14,800.0
2017-04-11 10:25:00,284.02,284.09,283.97,283.98,1194.0,284.02,284.09,283.97,283.98,1194.0
2017-04-11 10:30:00,283.99,284.05,283.47,283.48,2350.0,283.99,284.05,283.47,283.48,2350.0
2017-04-11 10:35:00,283.4,283.7,283.4,283.66,3420.0,283.4,283.7,283.4,283.66,3420.0
2017-04-11 10:40:00,283.63,283.63,283.31,283.5,2715.0,283.63,283.63,283.31,283.5,2715.0
2017-04-11 10:45:00,283.4,283.89,283.36,283.71,2800.0,283.4,283.89,283.36,283.71,2800.0
2017-04-11 10:50:00,283.65,283.97,283.34,283.6,12247.0,283.65,283.97,283.34,283.6,12247.0
2017-04-11 10:55:00,283.6,283.75,283.34,283.61,1500.0,283.6,283.75,283.34,283.61,1500.0
2017-04-11 11:00:00,283.67,284.03,283.52,284.03,3325.0,283.67,284.03,283.52,284.03,3325.0
2017-04-11 11:05:00,283.97,284.16,283.97,284.14,4100.0,283.97,284.16,283.97,284.14,4100.0
2017-04-11 11:10:00,284.05,284.27,284.0,284.07,2300.0,284.05,284.27,284.0,284.07,2300.0
2017-04-11 11:15:00,284.02,284.4,284.0,284.33,1849.0,284.02,284.4,284.0,284.33,1849.0
2017-04-11 11:20:00,284.25,284.26,284.24,284.26,300.0,284.25,284.26,284.24,284.26,300.0
2017-04-11 11:25:00,284.37,284.39,284.15,284.15,1185.0,284.37,284.39,284.15,284.15,1185.0
2017-04-11 11:30:00,284.08,284.34,284.08,284.15,1322.0,284.08,284.34,284.08,284.15,1322.0
2017-04-11 11:35:00,284.14,284.28,284.08,284.22,3428.0,284.14,284.28,284.08,284.22,3428.0
2017-04-11 11:40:00,284.04,284.06,283.86,283.98,3238.0,284.04,284.06,283.86,283.98,3238.0
2017-04-11 11:45:00,283.87,284.06,283.7,284.05,1500.0,283.87,284.06,283.7,284.05,1500.0
2017-04-11 11:50:00,283.94,284.02,283.85,284.02,1100.0,283.94,284.02,283.85,284.02,1100.0
2017-04-11 11:55:00,284.11,284.11,283.68,283.68,900.0,284.11,284.11,283.68,283.68,900.0
2017-04-11 12:00:00,283.66,283.84,283.58,283.83,5433.0,283.66,283.84,283.58,283.83,5433.0
2017-04-11 12:05:00,283.9,283.96,283.83,283.83,600.0,283.9,283.96,283.83,283.83,600.0
2017-04-11 12:10:00,283.92,284.36,283.92,284.36,1451.0,283.92,284.36,283.92,284.36,1451.0
2017-04-11 12:15:00,284.4,284.59,284.28,284.59,1831.0,284.4,284.59,284.28,284.59,1831.0
2017-04-11 12:20:00,284.48,284.73,284.43,284.43,1750.0,284.48,284.73,284.43,284.43,1750.0
2017-04-11 12:25:00,284.58,284.9,284.57,284.8,2723.0,284.58,284.9,284.57,284.8,2723.0
2017-04-11 12:30:00,284.92,285.16,284.92,285.16,866.0,284.92,285.16,284.92,285.16,866.0
2017-04-11 12:35:00,285.17,285.18,285.06,285.18,1400.0,285.17,285.18,285.06,285.18,1400.0
2017-04-11 12:40:00,285.12,285.22,285.08,285.14,1350.0,285.12,285.22,285.08,285.14,1350.0
2017-04-11 12:45:00,285.13,285.16,285.1,285.1,800.0,285.13,285.16,285.1,285.1,800.0
2017-04-11 12:50:00,285.2,285.48,285.2,285.48,800.0,285.2,285.48,285.2,285.48,800.0
2017-04-11 12:55:00,285.32,285.32,285.26,285.26,600.0,285.32,285.32,285.26,285.26,600.0
2017-04-11 13:00:00,285.16,285.52,285.12,285.5,1919.0,285.16,285.52,285.12,285.5,1919.0
2017-04-11 13:05:00,285.49,285.71,285.48,285.55,1800.0,285.49,285.71,285.48,285.55,1800.0
2017-04-11 13:10:00,285.38,285.38,285.32,285.32,300.0,285.38,285.38,285.32,285.32,300.0
2017-04-11 13:15:00,285.21,285.3,285.09,285.18,2300.0,285.21,285.3,285.09,285.18,2300.0
2017-04-11 13:20:00,285.35,285.35,285.06,285.06,900.0,285.35,285.35,285.06,285.06,900.0
2017-04-11 13:25:00,285.09,285.23,285.08,285.23,400.0,285.09,285.23,285.08,285.23,400.0
2017-04-11 13:30:00,285.14,285.27,285.13,285.13,300.0,285.14,285.27,285.13,285.13,300.0
2017-04-11 13:35:00,285.33,285.33,285.33,285.33,100.0,285.33,285.33,285.33,285.33,100.0
2017-04-11 13:40:00,285.33,285.33,284.92,284.96,1250.0,285.33,285.33,284.92,284.96,1250.0
2017-04-11 13:45:00,285.06,285.18,285.04,285.06,1664.0,285.06,285.18,285.04,285.06,1664.0
2017-04-11 13:50:00,285.14,285.31,285.14,285.15,400.0,285.14,285.31,285.14,285.15,400.0
2017-04-11 13:55:00,285.13,285.21,285.03,285.21,1614.0,285.13,285.21,285.03,285.21,1614.0
2017-04-11 14:00:00,285.37,285.37,285.29,285.32,400.0,285.37,285.37,285.29,285.32,400.0
2017-04-11 14:05:00,285.39,285.73,285.37,285.73,5800.0,285.39,285.73,285.37,285.73,5800.0
2017-04-11 14:10:00,285.72,285.72,285.29,285.49,5345.0,285.72,285.72,285.29,285.49,5345.0
2017-04-11 14:15:00,285.49,285.56,285.34,285.56,2500.0,285.49,285.56,285.34,285.56,2500.0
2017-04-11 14:20:00,285.56,285.86,285.56,285.86,5625.0,285.56,285.86,285.56,285.86,5625.0
2017-04-11 14:25:00,285.75,286.14,285.67,286.04,5123.0,285.75,286.14,285.67,286.04,5123.0
2017-04-11 14:30:00,286.08,286.16,285.98,286.16,2500.0,286.08,286.16,285.98,286.16,2500.0
2017-04-11 14:35:00,286.36,286.36,286.03,286.17,1981.0,286.36,286.36,286.03,286.17,1981.0
2017-04-11 14:40:00,286.03,286.09,286.0,286.0,400.0,286.03,286.09,286.0,286.0,400.0
2017-04-11 14:45:00,286.08,286.1,286.02,286.1,2388.0,286.08,286.1,286.02,286.1,2388.0
2017-04-11 14:50:00,286.01,286.45,286.0,286.45,3700.0,286.01,286.45,286.0,286.45,3700.0
2017-04-11 14:55:00,286.3,286.33,286.02,286.1,3500.0,286.3,286.33,286.02,286.1,3500.0
2017-04-11 15:00:00,286.03,286.2,286.0,286.03,1500.0,286.03,286.2,286.0,286.03,1500.0
2017-04-11 15:05:00,286.0,286.12,285.8,286.12,3700.0,286.0,286.12,285.8,286.12,3700.0
2017-04-11 15:10:00,286.22,286.24,285.69,285.69,1200.0,286.22,286.24,285.69,285.69,1200.0
2017-04-11 15:15:00,285.63,285.71,285.52,285.61,1800.0,285.63,285.71,285.52,285.61,1800.0
2017-04-11 15:20:00,285.76,285.83,285.52,285.53,4498.0,285.76,285.83,285.52,285.53,4498.0
2017-04-11 15:25:00,285.61,285.77,285.61,285.71,1000.0,285.61,285.77,285.61,285.71,1000.0
2017-04-11 15:30:00,285.76,285.86,285.66,285.86,1600.0,285.76,285.86,285.66,285.86,1600.0
2017-04-11 15:35:00,285.73,285.93,285.68,285.83,2300.0,285.73,285.93,285.68,285.83,2300.0
2017-04-11 15:40:00,285.84,286.02,285.77,285.79,3854.0,285.84,286.02,285.77,285.79,3854.0
2017-04-11 15:45:00,285.8,285.98,285.73,285.98,8500.0,285.8,285.98,285.73,285.98,8500.0
2017-04-11 15:50:00,286.02,286.19,285.99,286.13,5216.0,286.02,286.19,285.99,286.13,5216.0
2017-04-11 15:55:00,286.06,286.71,286.04,286.65,34460.0,286.06,286.71,286.04,286.65,34460.0
2017-04-12 09:30:00,285.71,286.18,284.7,285.68,8258.0,285.71,286.18,284.7,285.68,8258.0
2017-04-12 09:35:00,285.72,285.97,285.47,285.68,7957.0,285.72,285.97,285.47,285.68,7957.0
2017-04-12 09:40:00,285.54,285.81,285.33,285.38,7510.0,285.54,285.81,285.33,285.38,7510.0
2017-04-12 09:45:00,285.56,285.82,285.43,285.43,5656.0,285.56,285.82,285.43,285.43,5656.0
2017-04-12 09:50:00,285.62,285.75,285.4,285.4,1600.0,285.62,285.75,285.4,285.4,1600.0
2017-04-12 09:55:00,285.4,285.64,285.4,285.56,1100.0,285.4,285.64,285.4,285.56,1100.0
2017-04-12 10:00:00,285.6,285.76,285.45,285.65,3300.0,285.6,285.76,285.45,285.65,3300.0
2017-04-12 10:05:00,285.97,286.12,285.78,286.02,900.0,285.97,286.12,285.78,286.02,900.0
2017-04-12 10:10:00,285.82,285.94,285.63,285.63,400.0,285.82,285.94,285.63,285.63,400.0
2017-04-12 10:15:00,285.68,285.83,285.68,285.71,400.0,285.68,285.83,285.68,285.71,400.0
2017-04-12 10:20:00,285.75,285.75,285.51,285.51,1340.0,285.75,285.75,285.51,285.51,1340.0
2017-04-12 10:25:00,285.8,285.8,285.3,285.3,610.0,285.8,285.8,285.3,285.3,610.0
2017-04-12 10:30:00,285.42,285.71,285.42,285.55,1900.0,285.42,285.71,285.42,285.55,1900.0
2017-04-12 10:35:00,285.49,285.57,285.36,285.42,1400.0,285.49,285.57,285.36,285.42,1400.0
2017-04-12 10:40:00,285.32,285.44,285.12,285.12,2300.0,285.32,285.44,285.12,285.12,2300.0
2017-04-12 10:45:00,285.12,285.14,284.82,284.82,1200.0,285.12,285.14,284.82,284.82,1200.0
2017-04-12 10:50:00,284.83,284.91,284.65,284.83,4131.0,284.83,284.91,284.65,284.83,4131.0
2017-04-12 10:55:00,284.82,284.99,284.81,284.99,1100.0,284.82,284.99,284.81,284.99,1100.0
2017-04-12 11:00:00,284.88,284.9,284.77,284.77,1408.0,284.88,284.9,284.77,284.77,1408.0
2017-04-12 11:05:00,284.81,284.97,284.81,284.97,520.0,284.81,284.97,284.81,284.97,520.0
2017-04-12 11:10:00,284.87,284.87,284.87,284.87,300.0,284.87,284.87,284.87,284.87,300.0
2017-04-12 11:15:00,284.86,284.98,284.74,284.74,2100.0,284.86,284.98,284.74,284.74,2100.0
2017-04-12 11:20:00,284.72,284.73,284.41,284.46,2416.0,284.72,284.73,284.41,284.46,2416.0
2017-04-12 11:25:00,284.5,284.76,284.5,284.6,2200.0,284.5,284.76,284.5,284.6,2200.0
2017-04-12 11:30:00,284.56,284.56,284.45,284.45,900.0,284.56,284.56,284.45,284.45,900.0
2017-04-12 11:35:00,284.48,284.48,284.16,284.16,1400.0,284.48,284.48,284.16,284.16,1400.0
2017-04-12 11:40:00,284.13,284.47,284.12,284.44,1400.0,284.13,284.47,284.12,284.44,1400.0
2017-04-12 11:45:00,284.31,284.48,284.31,284.48,1062.0,284.31,284.48,284.31,284.48,1062.0
2017-04-12 11:50:00,284.34,284.39,284.24,284.25,2005.0,284.34,284.39,284.24,284.25,2005.0
2017-04-12 11:55:00,284.21,284.4,284.15,284.4,2087.0,284.21,284.4,284.15,284.4,2087.0
2017-04-12 12:00:00,284.39,284.39,284.39,284.39,200.0,284.39,284.39,284.39,284.39,200.0
2017-04-12 12:05:00,284.34,284.43,284.28,284.28,1687.0,284.34,284.43,284.28,284.28,1687.0
2017-04-12 12:10:00,284.28,284.37,284.25,284.25,400.0,284.28,284.37,284.25,284.25,400.0
2017-04-12 12:15:00,284.39,284.42,284.18,284.18,1000.0,284.39,284.42,284.18,284.18,1000.0
2017-04-12 12:20:00,284.18,284.18,284.0,284.01,1941.0,284.18,284.18,284.0,284.01,1941.0
2017-04-12 12:25:00,284.11,284.11,283.88,283.88,240.0,284.11,284.11,283.88,283.88,240.0
2017-04-12 12:30:00,283.91,284.13,283.91,284.13,3000.0,283.91,284.13,283.91,284.13,3000.0
2017-04-12 12:35:00,284.22,284.22,284.13,284.14,685.0,284.22,284.22,284.13,284.14,685.0
2017-04-12 12:40:00,284.03,284.17,283.93,284.16,2400.0,284.03,284.17,283.93,284.16,2400.0
2017-04-12 12:45:00,284.25,284.39,284.25,284.38,400.0,284.25,284.39,284.25,284.38,400.0
2017-04-12 12:50:00,284.37,284.37,284.1,284.21,900.0,284.37,284.37,284.1,284.21,900.0
2017-04-12 12:55:00,283.92,284.02,283.86,283.87,3598.0,283.92,284.02,283.86,283.87,3598.0
2017-04-12 13:00:00,284.02,284.22,283.93,284.14,1345.0,284.02,284.22,283.93,284.14,1345.0
2017-04-12 13:05:00,284.23,284.39,284.04,284.39,2050.0,284.23,284.39,284.04,284.39,2050.0
2017-04-12 13:10:00,284.38,284.38,284.38,284.38,100.0,284.38,284.38,284.38,284.38,100.0
2017-04-12 13:15:00,284.28,284.3,283.98,284.08,2618.0,284.28,284.3,283.98,284.08,2618.0
2017-04-12 13:20:00,283.99,284.01,283.84,284.01,1600.0,283.99,284.01,283.84,284.01,1600.0
2017-04-12 13:25:00,284.09,284.12,284.09,284.11,700.0,284.09,284.12,284.09,284.11,700.0
2017-04-12 13:30:00,284.18,284.18,284.0,284.18,1100.0,284.18,284.18,284.0,284.18,1100.0
2017-04-12 13:35:00,284.12,284.2,283.93,284.11,2307.0,284.12,284.2,283.93,284.11,2307.0
2017-04-12 13:40:00,284.2,284.26,284.09,284.1,800.0,284.2,284.26,284.09,284.1,800.0
2017-04-12 13:45:00,284.1,284.1,284.1,284.1,0.0,284.1,284.1,284.1,284.1,0.0
2017-04-12 13:50:00,284.07,284.16,284.01,284.01,4191.0,284.07,284.16,284.01,284.01,4191.0
2017-04-12 13:55:00,283.94,284.05,283.91,283.96,1900.0,283.94,284.05,283.91,283.96,1900.0
2017-04-12 14:00:00,284.03,284.03,283.93,283.94,500.0,284.03,284.03,283.93,283.94,500.0
2017-04-12 14:05:00,283.96,284.11,283.96,283.97,600.0,283.96,284.11,283.96,283.97,600.0
2017-04-12 14:10:00,283.95,283.95,283.85,283.9,1200.0,283.95,283.95,283.85,283.9,1200.0
2017-04-12 14:15:00,283.82,283.98,283.82,283.94,1657.0,283.82,283.98,283.82,283.94,1657.0
2017-04-12 14:20:00,283.85,284.12,283.85,283.99,1800.0,283.85,284.12,283.85,283.99,1800.0
2017-04-12 14:25:00,283.83,283.94,283.83,283.91,1500.0,283.83,283.94,283.83,283.91,1500.0
2017-04-12 14:30:00,283.98,284.09,283.98,284.06,1500.0,283.98,284.09,283.98,284.06,1500.0
2017-04-12 14:35:00,284.02,284.15,283.7,283.76,4821.0,284.02,284.15,283.7,283.76,4821.0
2017-04-12 14:40:00,283.7,283.76,283.56,283.75,1790.0,283.7,283.76,283.56,283.75,1790.0
2017-04-12 14:45:00,283.61,283.7,283.58,283.68,575.0,283.61,283.7,283.58,283.68,575.0
2017-04-12 14:50:00,283.62,283.74,283.57,283.66,7379.0,283.62,283.74,283.57,283.66,7379.0
2017-04-12 14:55:00,283.67,283.8,283.66,283.72,2530.0,283.67,283.8,283.66,283.72,2530.0
2017-04-12 15:00:00,283.76,283.78,283.49,283.49,3865.0,283.76,283.78,283.49,283.49,3865.0
2017-04-12 15:05:00,283.49,283.63,283.38,283.58,8200.0,283.49,283.63,283.38,283.58,8200.0
2017-04-12 15:10:00,283.62,283.88,283.52,283.64,2885.0,283.62,283.88,283.52,283.64,2885.0
2017-04-12 15:15:00,283.49,283.63,283.17,283.17,3088.0,283.49,283.63,283.17,283.17,3088.0
2017-04-12 15:20:00,283.19,283.75,283.03,283.48,5406.0,283.19,283.75,283.03,283.48,5406.0
2017-04-12 15:25:00,283.61,283.61,283.36,283.4,1412.0,283.61,283.61,283.36,283.4,1412.0
2017-04-12 15:30:00,283.49,283.64,283.38,283.5,2795.0,283.49,283.64,283.38,283.5,2795.0
2017-04-12 15:35:00,283.43,283.62,283.41,283.46,3100.0,283.43,283.62,283.41,283.46,3100.0
2017-04-12 15:40:00,283.51,283.51,283.12,283.13,2050.0,283.51,283.51,283.12,283.13,2050.0
2017-04-12 15:45:00,283.15,283.33,283.1,283.32,5972.0,283.15,283.33,283.1,283.32,5972.0
2017-04-12 15:50:00,283.37,283.7,283.34,283.69,13428.0,283.37,283.7,283.34,283.69,13428.0
2017-04-12 15:55:00,283.68,283.89,283.56,283.78,36217.0,283.68,283.89,283.56,283.78,36217.0
2017-04-13 09:30:00,284.21,284.71,284.02,284.27,5945.0,284.21,284.71,284.02,284.27,5945.0
2017-04-13 09:35:00,284.67,284.67,284.22,284.23,224.0,284.67,284.67,284.22,284.23,224.0
2017-04-13 09:40:00,284.44,284.46,284.44,284.45,800.0,284.44,284.46,284.44,284.45,800.0
2017-04-13 09:45:00,284.26,284.4,284.06,284.33,2900.0,284.26,284.4,284.06,284.33,2900.0
2017-04-13 09:50:00,284.2,285.41,284.19,285.08,7904.0,284.2,285.41,284.19,285.08,7904.0
2017-04-13 09:55:00,285.13,285.43,285.13,285.29,4025.0,285.13,285.43,285.13,285.29,4025.0
2017-04-13 10:00:00,285.14,285.83,285.12,285.66,3095.0,285.14,285.83,285.12,285.66,3095.0
2017-04-13 10:05:00,285.47,285.5,284.94,284.94,3000.0,285.47,285.5,284.94,284.94,3000.0
2017-04-13 10:10:00,284.83,285.03,284.83,284.91,1100.0,284.83,285.03,284.83,284.91,1100.0
2017-04-13 10:15:00,284.84,284.92,284.78,284.83,1903.0,284.84,284.92,284.78,284.83,1903.0
2017-04-13 10:20:00,284.73,284.84,284.54,284.84,1675.0,284.73,284.84,284.54,284.84,1675.0
2017-04-13 10:25:00,284.69,284.69,284.07,284.07,2480.0,284.69,284.69,284.07,284.07,2480.0
2017-04-13 10:30:00,284.28,284.59,284.27,284.59,1000.0,284.28,284.59,284.27,284.59,1000.0
2017-04-13 10:35:00,284.73,284.73,284.66,284.66,1000.0,284.73,284.73,284.66,284.66,1000.0
2017-04-13 10:40:00,284.58,284.58,284.46,284.46,600.0,284.58,284.58,284.46,284.46,600.0
2017-04-13 10:45:00,284.46,284.66,284.43,284.54,2799.0,284.46,284.66,284.43,284.54,2799.0
2017-04-13 10:50:00,284.66,284.75,284.66,284.75,1300.0,284.66,284.75,284.66,284.75,1300.0
2017-04-13 10:55:00,284.78,285.04,284.69,284.86,4839.0,284.78,285.04,284.69,284.86,4839.0
2017-04-13 11:00:00,284.84,285.2,284.83,285.06,1500.0,284.84,285.2,284.83,285.06,1500.0
2017-04-13 11:05:00,284.91,284.91,284.65,284.81,7200.0,284.91,284.91,284.65,284.81,7200.0
2017-04-13 11:10:00,284.85,284.93,284.7,284.75,4400.0,284.85,284.93,284.7,284.75,4400.0
2017-04-13 11:15:00,284.73,284.73,284.44,284.58,3680.0,284.73,284.73,284.44,284.58,3680.0
2017-04-13 11:20:00,284.57,284.78,284.57,284.69,7502.0,284.57,284.78,284.57,284.69,7502.0
2017-04-13 11:25:00,284.69,284.71,284.46,284.6,6645.0,284.69,284.71,284.46,284.6,6645.0
2017-04-13 11:30:00,284.55,284.84,284.55,284.77,1100.0,284.55,284.84,284.55,284.77,1100.0
2017-04-13 11:35:00,284.7,284.73,284.65,284.65,420.0,284.7,284.73,284.65,284.65,420.0
2017-04-13 11:40:00,284.66,284.66,284.6,284.61,1300.0,284.66,284.66,284.6,284.61,1300.0
2017-04-13 11:45:00,284.71,284.87,284.71,284.8,1000.0,284.71,284.87,284.71,284.8,1000.0
2017-04-13 11:50:00,284.66,284.66,284.6,284.6,760.0,284.66,284.66,284.6,284.6,760.0
2017-04-13 11:55:00,284.6,284.61,284.52,284.52,504.0,284.6,284.61,284.52,284.52,504.0
2017-04-13 12:00:00,284.4,284.4,284.23,284.23,4853.0,284.4,284.4,284.23,284.23,4853.0
2017-04-13 12:05:00,284.23,284.23,283.9,284.07,2492.0,284.23,284.23,283.9,284.07,2492.0
2017-04-13 12:10:00,284.13,284.16,283.92,284.14,1497.0,284.13,284.16,283.92,284.14,1497.0
2017-04-13 12:15:00,284.13,284.25,284.13,284.13,1200.0,284.13,284.25,284.13,284.13,1200.0
2017-04-13 12:20:00,284.15,284.23,284.02,284.16,3825.0,284.15,284.23,284.02,284.16,3825.0
2017-04-13 12:25:00,284.06,284.1,284.03,284.05,2100.0,284.06,284.1,284.03,284.05,2100.0
2017-04-13 12:30:00,284.02,284.04,283.87,284.0,2100.0,284.02,284.04,283.87,284.0,2100.0
2017-04-13 12:35:00,283.95,283.95,283.79,283.89,1220.0,283.95,283.95,283.79,283.89,1220.0
2017-04-13 12:40:00,283.78,283.79,283.57,283.79,1700.0,283.78,283.79,283.57,283.79,1700.0
2017-04-13 12:45:00,283.71,283.72,283.67,283.68,600.0,283.71,283.72,283.67,283.68,600.0
2017-04-13 12:50:00,283.78,283.85,283.78,283.79,400.0,283.78,283.85,283.78,283.79,400.0
2017-04-13 12:55:00,283.68,283.78,283.68,283.72,1700.0,283.68,283.78,283.68,283.72,1700.0
2017-04-13 13:00:00,283.68,283.68,283.3,283.47,2400.0,283.68,283.68,283.3,283.47,2400.0
2017-04-13 13:05:00,283.35,283.35,283.16,283.22,1976.0,283.35,283.35,283.16,283.22,1976.0
2017-04-13 13:10:00,283.36,283.57,283.36,283.48,4400.0,283.36,283.57,283.36,283.48,4400.0
2017-04-13 13:15:00,283.49,283.49,283.22,283.36,5364.0,283.49,283.49,283.22,283.36,5364.0
2017-04-13 13:20:00,283.41,283.51,283.38,283.51,2305.0,283.41,283.51,283.38,283.51,2305.0
2017-04-13 13:25:00,283.47,283.77,283.46,283.73,9700.0,283.47,283.77,283.46,283.73,9700.0
2017-04-13 13:30:00,283.66,283.96,283.6,283.84,4700.0,283.66,283.96,283.6,283.84,4700.0
2017-04-13 13:35:00,283.92,283.92,283.6,283.6,2414.0,283.92,283.92,283.6,283.6,2414.0
2017-04-13 13:40:00,283.54,283.54,283.37,283.37,800.0,283.54,283.54,283.37,283.37,800.0
2017-04-13 13:45:00,283.24,283.27,283.07,283.09,2300.0,283.24,283.27,283.07,283.09,2300.0
2017-04-13 13:50:00,283.07,283.07,282.83,283.0,2569.0,283.07,283.07,282.83,283.0,2569.0
2017-04-13 13:55:00,283.02,283.06,282.89,282.89,2624.0,283.02,283.06,282.89,282.89,2624.0
2017-04-13 14:00:00,283.03,283.17,282.87,283.07,3600.0,283.03,283.17,282.87,283.07,3600.0
2017-04-13 14:05:00,283.12,283.41,283.12,283.41,1900.0,283.12,283.41,283.12,283.41,1900.0
2017-04-13 14:10:00,283.47,283.47,283.28,283.32,1158.0,283.47,283.47,283.28,283.32,1158.0
2017-04-13 14:15:00,283.3,283.45,283.25,283.37,3118.0,283.3,283.45,283.25,283.37,3118.0
2017-04-13 14:20:00,283.4,283.57,283.32,283.39,2415.0,283.4,283.57,283.32,283.39,2415.0
2017-04-13 14:25:00,283.47,283.66,283.35,283.56,1902.0,283.47,283.66,283.35,283.56,1902.0
2017-04-13 14:30:00,283.46,283.51,283.46,283.51,500.0,283.46,283.51,283.46,283.51,500.0
2017-04-13 14:35:00,283.54,283.54,283.33,283.41,2100.0,283.54,283.54,283.33,283.41,2100.0
2017-04-13 14:40:00,283.4,283.67,283.4,283.67,1298.0,283.4,283.67,283.4,283.67,1298.0
2017-04-13 14:45:00,283.55,284.0,283.55,283.79,8491.0,283.55,284.0,283.55,283.79,8491.0
2017-04-13 14:50:00,283.86,283.86,283.66,283.79,1669.0,283.86,283.86,283.66,283.79,1669.0
2017-04-13 14:55:00,283.89,284.02,283.87,284.0,1800.0,283.89,284.02,283.87,284.0,1800.0
2017-04-13 15:00:00,284.03,284.23,284.03,284.13,2300.0,284.03,284.23,284.03,284.13,2300.0
2017-04-13 15:05:00,284.16,284.16,283.99,284.02,1000.0,284.16,284.16,283.99,284.02,1000.0
2017-04-13 15:10:00,283.94,283.98,283.54,283.64,2446.0,283.94,283.98,283.54,283.64,2446.0
2017-04-13 15:15:00,283.66,283.66,283.43,283.56,2500.0,283.66,283.66,283.43,283.56,2500.0
2017-04-13 15:20:00,283.51,283.68,283.51,283.68,1300.0,283.51,283.68,283.51,283.68,1300.0
2017-04-13 15:25:00,283.72,283.73,283.26,283.32,2958.0,283.72,283.73,283.26,283.32,2958.0
2017-04-13 15:30:00,283.31,283.39,283.16,283.17,1888.0,283.31,283.39,283.16,283.17,1888.0
2017-04-13 15:35:00,283.03,283.14,282.88,282.95,4049.0,283.03,283.14,282.88,282.95,4049.0
2017-04-13 15:40:00,282.97,283.18,282.85,283.14,6437.0,282.97,283.18,282.85,283.14,6437.0
2017-04-13 15:45:00,283.18,283.62,283.17,283.47,6683.0,283.18,283.62,283.17,283.47,6683.0
2017-04-13 15:50:00,283.42,283.45,283.13,283.35,10570.0,283.42,283.45,283.13,283.35,10570.0
2017-04-13 15:55:00,283.32,283.34,282.68,282.68,15678.0,283.32,283.34,282.68,282.68,15678.0
2017-04-17 09:30:00,283.49,283.5,282.93,283.21,5285.0,283.49,283.5,282.93,283.21,5285.0
2017-04-17 09:35:00,283.77,283.77,283.77,283.77,100.0,283.77,283.77,283.77,283.77,100.0
2017-04-17 09:40:00,283.1,283.22,283.01,283.14,500.0,283.1,283.22,283.01,283.14,500.0
2017-04-17 09:45:00,283.29,284.22,283.29,284.07,15012.0,283.29,284.22,283.29,284.07,15012.0
2017-04-17 09:50:00,284.07,284.07,283.53,283.63,1000.0,284.07,284.07,283.53,283.63,1000.0
2017-04-17 09:55:00,283.62,283.72,283.38,283.4,1266.0,283.62,283.72,283.38,283.4,1266.0
2017-04-17 10:00:00,283.22,283.72,283.22,283.6,1703.0,283.22,283.72,283.22,283.6,1703.0
2017-04-17 10:05:00,283.62,283.62,283.2,283.2,2622.0,283.62,283.62,283.2,283.2,2622.0
2017-04-17 10:10:00,283.18,283.31,283.16,283.21,1800.0,283.18,283.31,283.16,283.21,1800.0
2017-04-17 10:15:00,283.37,283.75,283.37,283.74,600.0,283.37,283.75,283.37,283.74,600.0
2017-04-17 10:20:00,283.9,284.0,283.8,283.8,1785.0,283.9,284.0,283.8,283.8,1785.0
2017-04-17 10:25:00,283.68,283.78,283.39,283.63,2213.0,283.68,283.78,283.39,283.63,2213.0
2017-04-17 10:30:00,283.56,284.2,283.56,283.85,3400.0,283.56,284.2,283.56,283.85,3400.0
2017-04-17 10:35:00,283.68,283.79,283.58,283.73,1500.0,283.68,283.79,283.58,283.73,1500.0
2017-04-17 10:40:00,283.62,283.66,283.57,283.65,600.0,283.62,283.66,283.57,283.65,600.0
2017-04-17 10:45:00,283.64,284.2,283.63,283.92,1350.0,283.64,284.2,283.63,283.92,1350.0
2017-04-17 10:50:00,283.92,284.34,283.91,284.34,2940.0,283.92,284.34,283.91,284.34,2940.0
2017-04-17 10:55:00,284.34,284.73,284.34,284.6,1899.0,284.34,284.73,284.34,284.6,1899.0
2017-04-17 11:00:00,284.65,284.65,284.5,284.5,1800.0,284.65,284.65,284.5,284.5,1800.0
2017-04-17 11:05:00,284.46,284.46,284.41,284.41,300.0,284.46,284.46,284.41,284.41,300.0
2017-04-17 11:10:00,284.45,284.55,284.29,284.3,1600.0,284.45,284.55,284.29,284.3,1600.0
2017-04-17 11:15:00,284.28,284.66,284.28,284.66,1300.0,284.28,284.66,284.28,284.66,1300.0
2017-04-17 11:20:00,284.51,284.51,284.12,284.15,1600.0,284.51,284.51,284.12,284.15,1600.0
2017-04-17 11:25:00,284.0,284.0,283.84,283.95,676.0,284.0,284.0,283.84,283.95,676.0
2017-04-17 11:30:00,283.95,283.95,283.74,283.74,1100.0,283.95,283.95,283.74,283.74,1100.0
2017-04-17 11:35:00,283.63,283.63,283.53,283.59,1661.0,283.63,283.63,283.53,283.59,1661.0
2017-04-17 11:40:00,283.63,283.63,283.21,283.37,2607.0,283.63,283.63,283.21,283.37,2607.0
2017-04-17 11:45:00,283.23,283.32,283.18,283.29,1200.0,283.23,283.32,283.18,283.29,1200.0
2017-04-17 11:50:00,283.38,283.42,283.13,283.13,1400.0,283.38,283.42,283.13,283.13,1400.0
2017-04-17 11:55:00,283.04,283.17,282.91,283.0,3200.0,283.04,283.17,282.91,283.0,3200.0
2017-04-17 12:00:00,282.99,283.04,282.99,283.04,200.0,282.99,283.04,282.99,283.04,200.0
2017-04-17 12:05:00,283.17,283.21,282.96,283.05,1900.0,283.17,283.21,282.96,283.05,1900.0
2017-04-17 12:10:00,283.17,283.3,283.13,283.3,664.0,283.17,283.3,283.13,283.3,664.0
2017-04-17 12:15:00,283.42,283.43,283.21,283.21,1200.0,283.42,283.43,283.21,283.21,1200.0
2017-04-17 12:20:00,283.22,283.35,283.17,283.17,1100.0,283.22,283.35,283.17,283.17,1100.0
2017-04-17 12:25:00,283.14,283.21,283.0,283.0,1100.0,283.14,283.21,283.0,283.0,1100.0
2017-04-17 12:30:00,283.12,283.12,282.91,282.91,1000.0,283.12,283.12,282.91,282.91,1000.0
2017-04-17 12:35:00,282.9,282.9,282.63,282.7,2770.0,282.9,282.9,282.63,282.7,2770.0
2017-04-17 12:40:00,282.94,283.15,282.92,283.02,2932.0,282.94,283.15,282.92,283.02,2932.0
2017-04-17 12:45:00,282.93,282.93,282.39,282.51,3500.0,282.93,282.93,282.39,282.51,3500.0
2017-04-17 12:50:00,282.42,282.54,282.33,282.54,1700.0,282.42,282.54,282.33,282.54,1700.0
2017-04-17 12:55:00,282.53,282.6,282.39,282.39,2409.0,282.53,282.6,282.39,282.39,2409.0
2017-04-17 13:00:00,282.44,282.52,282.24,282.37,4175.0,282.44,282.52,282.24,282.37,4175.0
2017-04-17 13:05:00,282.32,282.54,282.3,282.54,2013.0,282.32,282.54,282.3,282.54,2013.0
2017-04-17 13:10:00,282.55,282.55,282.21,282.32,2891.0,282.55,282.55,282.21,282.32,2891.0
2017-04-17 13:15:00,282.49,283.05,282.49,283.05,1400.0,282.49,283.05,282.49,283.05,1400.0
2017-04-17 13:20:00,283.09,283.29,283.02,283.18,1800.0,283.09,283.29,283.02,283.18,1800.0
2017-04-17 13:25:00,283.26,283.45,283.14,283.45,1300.0,283.26,283.45,283.14,283.45,1300.0
2017-04-17 13:30:00,283.51,283.54,283.07,283.07,1554.0,283.51,283.54,283.07,283.07,1554.0
2017-04-17 13:35:00,283.06,283.06,282.78,282.85,800.0,283.06,283.06,282.78,282.85,800.0
2017-04-17 13:40:00,282.93,283.04,282.79,282.88,3110.0,282.93,283.04,282.79,282.88,3110.0
2017-04-17 13:45:00,283.05,283.1,283.01,283.04,2100.0,283.05,283.1,283.01,283.04,2100.0
2017-04-17 13:50:00,283.1,283.28,282.94,282.94,8350.0,283.1,283.28,282.94,282.94,8350.0
2017-04-17 13:55:00,283.1,283.18,282.99,283.13,4300.0,283.1,283.18,282.99,283.13,4300.0
2017-04-17 14:00:00,283.09,283.18,282.74,282.92,3100.0,283.09,283.18,282.74,282.92,3100.0
2017-04-17 14:05:00,282.94,282.95,282.81,282.82,500.0,282.94,282.95,282.81,282.82,500.0
2017-04-17 14:10:00,282.7,282.79,282.57,282.74,1500.0,282.7,282.79,282.57,282.74,1500.0
2017-04-17 14:15:00,282.83,282.89,282.58,282.58,2065.0,282.83,282.89,282.58,282.58,2065.0
2017-04-17 14:20:00,282.59,282.65,282.51,282.65,1500.0,282.59,282.65,282.51,282.65,1500.0
2017-04-17 14:25:00,282.74,282.83,282.65,282.66,2500.0,282.74,282.83,282.65,282.66,2500.0
2017-04-17 14:30:00,282.66,282.7,282.66,282.68,400.0,282.66,282.7,282.66,282.68,400.0
2017-04-17 14:35:00,282.82,282.84,282.78,282.78,500.0,282.82,282.84,282.78,282.78,500.0
2017-04-17 14:40:00,282.8,282.96,282.73,282.96,1600.0,282.8,282.96,282.73,282.96,1600.0
2017-04-17 14:45:00,282.88,282.99,282.76,282.76,1350.0,282.88,282.99,282.76,282.76,1350.0
2017-04-17 14:50:00,282.77,282.89,282.77,282.89,300.0,282.77,282.89,282.77,282.89,300.0
2017-04-17 14:55:00,282.79,282.79,282.64,282.64,1141.0,282.79,282.79,282.64,282.64,1141.0
2017-04-17 15:00:00,282.73,282.93,282.67,282.77,2900.0,282.73,282.93,282.67,282.77,2900.0
2017-04-17 15:05:00,282.86,282.97,282.8,282.82,2469.0,282.86,282.97,282.8,282.82,2469.0
2017-04-17 15:10:00,282.86,283.08,282.85,282.93,1715.0,282.86,283.08,282.85,282.93,1715.0
2017-04-17 15:15:00,283.1,283.31,282.98,283.19,1258.0,283.1,283.31,282.98,283.19,1258.0
2017-04-17 15:20:00,283.12,283.17,283.11,283.16,525.0,283.12,283.17,283.11,283.16,525.0
2017-04-17 15:25:00,283.19,283.38,283.15,283.17,2585.0,283.19,283.38,283.15,283.17,2585.0
2017-04-17 15:30:00,283.16,283.16,282.88,282.88,1100.0,283.16,283.16,282.88,282.88,1100.0
2017-04-17 15:35:00,282.81,283.01,282.81,282.94,5339.0,282.81,283.01,282.81,282.94,5339.0
2017-04-17 15:40:00,282.95,282.97,282.84,282.85,3399.0,282.95,282.97,282.84,282.85,3399.0
2017-04-17 15:45:00,282.81,282.96,282.8,282.93,4146.0,282.81,282.96,282.8,282.93,4146.0
2017-04-17 15:50:00,282.93,283.26,282.92,283.15,13997.0,282.93,283.26,282.92,283.15,13997.0
2017-04-17 15:55:00,283.1,283.2,282.84,283.18,25269.0,283.1,283.2,282.84,283.18,25269.0
2017-04-18 09:30:00,282.75,283.17,282.75,283.17,5111.0,282.75,283.17,282.75,283.17,5111.0
2017-04-18 09:35:00,283.41,283.73,282.62,282.95,4100.0,283.41,283.73,282.62,282.95,4100.0
2017-04-18 09:40:00,282.8,283.16,282.8,283.01,1617.0,282.8,283.16,282.8,283.01,1617.0
2017-04-18 09:45:00,283.17,283.63,283.11,283.2,3600.0,283.17,283.63,283.11,283.2,3600.0
2017-04-18 09:50:00,283.31,283.96,283.1,283.74,2000.0,283.31,283.96,283.1,283.74,2000.0
2017-04-18 09:55:00,283.84,284.0,283.73,283.78,2337.0,283.84,284.0,283.73,283.78,2337.0
2017-04-18 10:00:00,283.79,284.18,283.51,283.51,5008.0,283.79,284.18,283.51,283.51,5008.0
2017-04-18 10:05:00,283.47,283.48,282.94,283.38,4100.0,283.47,283.48,282.94,283.38,4100.0
2017-04-18 10:10:00,283.46,283.6,282.69,282.78,2600.0,283.46,283.6,282.69,282.78,2600.0
2017-04-18 10:15:00,283.15,283.15,282.64,282.65,1800.0,283.15,283.15,282.64,282.65,1800.0
2017-04-18 10:20:00,282.61,282.61,282.17,282.17,1600.0,282.61,282.61,282.17,282.17,1600.0
2017-04-18 10:25:00,282.16,282.39,282.09,282.18,2150.0,282.16,282.39,282.09,282.18,2150.0
2017-04-18 10:30:00,282.29,282.66,282.25,282.49,2600.0,282.29,282.66,282.25,282.49,2600.0
2017-04-18 10:35:00,282.57,282.96,282.57,282.87,1300.0,282.57,282.96,282.57,282.87,1300.0
2017-04-18 10:40:00,282.79,282.84,282.55,282.64,2606.0,282.79,282.84,282.55,282.64,2606.0
2017-04-18 10:45:00,282.42,282.76,282.4,282.66,1800.0,282.42,282.76,282.4,282.66,1800.0
2017-04-18 10:50:00,282.67,282.67,282.31,282.31,1100.0,282.67,282.67,282.31,282.31,1100.0
2017-04-18 10:55:00,282.28,282.47,282.26,282.47,800.0,282.28,282.47,282.26,282.47,800.0
2017-04-18 11:00:00,282.47,282.47,282.31,282.34,1300.0,282.47,282.47,282.31,282.34,1300.0
2017-04-18 11:05:00,282.3,282.51,282.3,282.51,1450.0,282.3,282.51,282.3,282.51,1450.0
2017-04-18 11:10:00,282.89,282.98,282.75,282.75,600.0,282.89,282.98,282.75,282.75,600.0
2017-04-18 11:15:00,282.83,283.0,282.73,283.0,1677.0,282.83,283.0,282.73,283.0,1677.0
2017-04-18 11:20:00,282.87,282.99,282.87,282.87,700.0,282.87,282.99,282.87,282.87,700.0
2017-04-18 11:25:00,282.87,283.3,282.87,283.3,1700.0,282.87,283.3,282.87,283.3,1700.0
2017-04-18 11:30:00,283.38,283.4,282.88,282.88,1937.0,283.38,283.4,282.88,282.88,1937.0
2017-04-18 11:35:00,282.89,282.91,282.47,282.47,1400.0,282.89,282.91,282.47,282.47,1400.0
2017-04-18 11:40:00,282.7,282.81,282.53,282.63,1560.0,282.7,282.81,282.53,282.63,1560.0
2017-04-18 11:45:00,282.76,282.94,282.67,282.83,1743.0,282.76,282.94,282.67,282.83,1743.0
2017-04-18 11:50:00,282.83,282.83,282.49,282.73,600.0,282.83,282.83,282.49,282.73,600.0
2017-04-18 11:55:00,282.74,282.82,282.5,282.5,589.0,282.74,282.82,282.5,282.5,589.0
2017-04-18 12:00:00,282.22,282.82,282.0,282.82,7244.0,282.22,282.82,282.0,282.82,7244.0
2017-04-18 12:05:00,282.87,282.91,282.68,282.78,2300.0,282.87,282.91,282.68,282.78,2300.0
2017-04-18 12:10:00,282.65,282.84,282.54,282.84,1075.0,282.65,282.84,282.54,282.84,1075.0
2017-04-18 12:15:00,282.7,282.72,282.5,282.55,2100.0,282.7,282.72,282.5,282.55,2100.0
2017-04-18 12:20:00,282.57,282.79,282.57,282.79,3175.0,282.57,282.79,282.57,282.79,3175.0
2017-04-18 12:25:00,282.86,282.86,282.85,282.86,125.0,282.86,282.86,282.85,282.86,125.0
2017-04-18 12:30:00,282.92,282.92,282.92,282.92,100.0,282.92,282.92,282.92,282.92,100.0
2017-04-18 12:35:00,282.75,282.82,282.69,282.69,1125.0,282.75,282.82,282.69,282.69,1125.0
2017-04-18 12:40:00,282.68,282.71,282.68,282.71,200.0,282.68,282.71,282.68,282.71,200.0
2017-04-18 12:45:00,282.59,282.71,282.59,282.68,400.0,282.59,282.71,282.59,282.68,400.0
2017-04-18 12:50:00,282.84,282.86,282.75,282.84,1400.0,282.84,282.86,282.75,282.84,1400.0
2017-04-18 12:55:00,282.86,282.87,282.75,282.75,17688.0,282.86,282.87,282.75,282.75,17688.0
2017-04-18 13:00:00,282.65,282.7,282.57,282.57,750.0,282.65,282.7,282.57,282.57,750.0
2017-04-18 13:05:00,282.53,282.63,282.5,282.63,2100.0,282.53,282.63,282.5,282.63,2100.0
2017-04-18 13:10:00,282.54,282.54,282.5,282.5,342.0,282.54,282.54,282.5,282.5,342.0
2017-04-18 13:15:00,282.63,282.71,282.52,282.71,1200.0,282.63,282.71,282.52,282.71,1200.0
2017-04-18 13:20:00,282.65,282.69,282.65,282.68,300.0,282.65,282.69,282.65,282.68,300.0
2017-04-18 13:25:00,282.74,282.95,282.74,282.84,1200.0,282.74,282.95,282.74,282.84,1200.0
2017-04-18 13:30:00,282.84,282.84,282.84,282.84,0.0,282.84,282.84,282.84,282.84,0.0
2017-04-18 13:35:00,282.85,282.98,282.79,282.79,600.0,282.85,282.98,282.79,282.79,600.0
2017-04-18 13:40:00,282.75,283.09,282.75,283.07,800.0,282.75,283.09,282.75,283.07,800.0
2017-04-18 13:45:00,282.97,283.13,282.95,283.12,1100.0,282.97,283.13,282.95,283.12,1100.0
2017-04-18 13:50:00,282.95,283.11,282.66,283.05,1100.0,282.95,283.11,282.66,283.05,1100.0
2017-04-18 13:55:00,282.93,282.93,282.85,282.88,600.0,282.93,282.93,282.85,282.88,600.0
2017-04-18 14:00:00,283.03,283.12,282.98,283.02,1312.0,283.03,283.12,282.98,283.02,1312.0
2017-04-18 14:05:00,283.15,283.22,283.04,283.22,1200.0,283.15,283.22,283.04,283.22,1200.0
2017-04-18 14:10:00,283.16,283.2,282.98,283.04,1801.0,283.16,283.2,282.98,283.04,1801.0
2017-04-18 14:15:00,283.13,283.25,283.1,283.22,1200.0,283.13,283.25,283.1,283.22,1200.0
2017-04-18 14:20:00,283.22,283.42,283.21,283.42,1900.0,283.22,283.42,283.21,283.42,1900.0
2017-04-18 14:25:00,283.29,283.49,283.29,283.31,2300.0,283.29,283.49,283.29,283.31,2300.0
2017-04-18 14:30:00,283.49,283.49,283.38,283.38,500.0,283.49,283.49,283.38,283.38,500.0
2017-04-18 14:35:00,283.42,283.57,283.3,283.34,2100.0,283.42,283.57,283.3,283.34,2100.0
2017-04-18 14:40:00,283.34,283.34,283.18,283.19,1200.0,283.34,283.34,283.18,283.19,1200.0
2017-04-18 14:45:00,283.16,283.2,282.94,283.04,6384.0,283.16,283.2,282.94,283.04,6384.0
2017-04-18 14:50:00,282.97,283.12,282.94,282.94,700.0,282.97,283.12,282.94,282.94,700.0
2017-04-18 14:55:00,282.9,283.05,282.88,283.0,1500.0,282.9,283.05,282.88,283.0,1500.0
2017-04-18 15:00:00,283.0,283.0,282.48,282.53,3095.0,283.0,283.0,282.48,282.53,3095.0
2017-04-18 15:05:00,282.54,282.64,282.44,282.58,7672.0,282.54,282.64,282.44,282.58,7672.0
2017-04-18 15:10:00,282.72,282.72,282.49,282.52,2300.0,282.72,282.72,282.49,282.52,2300.0
2017-04-18 15:15:00,282.6,282.61,282.45,282.61,400.0,282.6,282.61,282.45,282.61,400.0
2017-04-18 15:20:00,282.63,282.86,282.56,282.84,1487.0,282.63,282.86,282.56,282.84,1487.0
2017-04-18 15:25:00,282.83,282.88,282.68,282.74,2000.0,282.83,282.88,282.68,282.74,2000.0
2017-04-18 15:30:00,282.63,282.68,282.56,282.56,1518.0,282.63,282.68,282.56,282.56,1518.0
2017-04-18 15:35:00,282.62,282.7,282.58,282.59,5737.0,282.62,282.7,282.58,282.59,5737.0
2017-04-18 15:40:00,282.66,282.83,282.56,282.59,4105.0,282.66,282.83,282.56,282.59,4105.0
2017-04-18 15:45:00,282.6,282.61,282.51,282.54,6105.0,282.6,282.61,282.51,282.54,6105.0
2017-04-18 15:50:00,282.57,282.76,282.52,282.72,5200.0,282.57,282.76,282.52,282.72,5200.0
2017-04-18 15:55:00,282.66,283.1,282.66,282.86,26982.0,282.66,283.1,282.66,282.86,26982.0
2017-04-19 09:30:00,282.0,282.43,278.21,278.87,59749.0,282.0,282.43,278.21,278.87,59749.0
2017-04-19 09:35:00,278.86,279.65,278.06,278.08,26912.0,278.86,279.65,278.06,278.08,26912.0
2017-04-19 09:40:00,278.11,278.29,276.02,276.2,48368.0,278.11,278.29,276.02,276.2,48368.0
2017-04-19 09:45:00,276.58,277.27,276.2,276.89,13983.0,276.58,277.27,276.2,276.89,13983.0
2017-04-19 09:50:00,276.53,277.66,276.46,277.57,32364.0,276.53,277.66,276.46,277.57,32364.0
2017-04-19 09:55:00,277.59,278.88,277.21,277.21,22662.0,277.59,278.88,277.21,277.21,22662.0
2017-04-19 10:00:00,277.38,277.93,277.05,277.41,23123.0,277.38,277.93,277.05,277.41,23123.0
2017-04-19 10:05:00,277.4,277.57,277.09,277.26,13886.0,277.4,277.57,277.09,277.26,13886.0
2017-04-19 10:10:00,277.22,277.68,277.08,277.24,11814.0,277.22,277.68,277.08,277.24,11814.0
2017-04-19 10:15:00,277.32,278.07,277.32,277.8,7801.0,277.32,278.07,277.32,277.8,7801.0
2017-04-19 10:20:00,277.75,278.34,277.74,278.34,20209.0,277.75,278.34,277.74,278.34,20209.0
2017-04-19 10:25:00,278.38,278.69,278.31,278.51,7410.0,278.38,278.69,278.31,278.51,7410.0
2017-04-19 10:30:00,278.56,279.21,278.47,279.18,15603.0,278.56,279.21,278.47,279.18,15603.0
2017-04-19 10:35:00,279.18,279.8,279.09,279.8,12737.0,279.18,279.8,279.09,279.8,12737.0
2017-04-19 10:40:00,279.82,280.59,279.82,280.42,18890.0,279.82,280.59,279.82,280.42,18890.0
2017-04-19 10:45:00,280.42,280.68,280.37,280.41,5823.0,280.42,280.68,280.37,280.41,5823.0
2017-04-19 10:50:00,280.44,280.44,279.84,279.84,5858.0,280.44,280.44,279.84,279.84,5858.0
2017-04-19 10:55:00,279.88,280.52,279.88,280.36,10528.0,279.88,280.52,279.88,280.36,10528.0
2017-04-19 11:00:00,280.19,280.35,279.96,280.13,3354.0,280.19,280.35,279.96,280.13,3354.0
2017-04-19 11:05:00,280.01,280.23,279.92,280.11,8593.0,280.01,280.23,279.92,280.11,8593.0
2017-04-19 11:10:00,280.2,280.38,279.95,280.38,10254.0,280.2,280.38,279.95,280.38,10254.0
2017-04-19 11:15:00,280.29,280.65,280.15,280.2,4852.0,280.29,280.65,280.15,280.2,4852.0
2017-04-19 11:20:00,280.14,280.38,279.74,279.94,24000.0,280.14,280.38,279.74,279.94,24000.0
2017-04-19 11:25:00,279.94,280.2,279.83,280.01,6780.0,279.94,280.2,279.83,280.01,6780.0
2017-04-19 11:30:00,279.95,280.15,279.95,280.15,3062.0,279.95,280.15,279.95,280.15,3062.0
2017-04-19 11:35:00,280.18,280.81,280.11,280.24,4845.0,280.18,280.81,280.11,280.24,4845.0
2017-04-19 11:40:00,280.37,280.59,280.25,280.32,4300.0,280.37,280.59,280.25,280.32,4300.0
2017-04-19 11:45:00,280.27,280.27,279.85,279.87,9820.0,280.27,280.27,279.85,279.87,9820.0
2017-04-19 11:50:00,279.91,280.07,279.85,279.95,22154.0,279.91,280.07,279.85,279.95,22154.0
2017-04-19 11:55:00,279.9,279.93,279.39,279.4,14784.0,279.9,279.93,279.39,279.4,14784.0
2017-04-19 12:00:00,279.47,279.97,279.37,279.77,11435.0,279.47,279.97,279.37,279.77,11435.0
2017-04-19 12:05:00,279.61,280.16,279.48,279.92,7886.0,279.61,280.16,279.48,279.92,7886.0
2017-04-19 12:10:00,279.8,279.88,279.36,279.79,6312.0,279.8,279.88,279.36,279.79,6312.0
2017-04-19 12:15:00,279.88,280.15,279.88,280.0,8114.0,279.88,280.15,279.88,280.0,8114.0
2017-04-19 12:20:00,280.0,280.27,279.95,279.98,4399.0,280.0,280.27,279.95,279.98,4399.0
2017-04-19 12:25:00,279.95,280.06,279.86,279.93,5988.0,279.95,280.06,279.86,279.93,5988.0
2017-04-19 12:30:00,279.95,280.53,279.88,280.13,14433.0,279.95,280.53,279.88,280.13,14433.0
2017-04-19 12:35:00,280.16,280.16,279.95,279.95,7532.0,280.16,280.16,279.95,279.95,7532.0
2017-04-19 12:40:00,280.0,280.18,279.89,279.89,5009.0,280.0,280.18,279.89,279.89,5009.0
2017-04-19 12:45:00,279.91,279.98,279.86,279.86,1368.0,279.91,279.98,279.86,279.86,1368.0
2017-04-19 12:50:00,279.92,280.03,279.92,280.02,3455.0,279.92,280.03,279.92,280.02,3455.0
2017-04-19 12:55:00,280.05,280.1,279.82,279.84,3814.0,280.05,280.1,279.82,279.84,3814.0
2017-04-19 13:00:00,279.66,279.68,279.33,279.55,5821.0,279.66,279.68,279.33,279.55,5821.0
2017-04-19 13:05:00,279.57,279.92,279.57,279.87,3700.0,279.57,279.92,279.57,279.87,3700.0
2017-04-19 13:10:00,279.84,280.01,279.71,279.96,3870.0,279.84,280.01,279.71,279.96,3870.0
2017-04-19 13:15:00,279.87,280.07,279.77,280.01,5260.0,279.87,280.07,279.77,280.01,5260.0
2017-04-19 13:20:00,280.02,280.61,280.0,280.61,4445.0,280.02,280.61,280.0,280.61,4445.0
2017-04-19 13:25:00,280.65,280.75,280.3,280.75,9449.0,280.65,280.75,280.3,280.75,9449.0
2017-04-19 13:30:00,280.73,280.83,280.67,280.77,3706.0,280.73,280.83,280.67,280.77,3706.0
2017-04-19 13:35:00,280.79,280.79,280.49,280.62,2400.0,280.79,280.79,280.49,280.62,2400.0
2017-04-19 13:40:00,280.62,280.7,280.48,280.65,15625.0,280.62,280.7,280.48,280.65,15625.0
2017-04-19 13:45:00,280.54,280.54,280.04,280.04,1900.0,280.54,280.54,280.04,280.04,1900.0
2017-04-19 13:50:00,280.14,280.37,280.1,280.21,2600.0,280.14,280.37,280.1,280.21,2600.0
2017-04-19 13:55:00,280.18,280.22,279.85,280.22,5479.0,280.18,280.22,279.85,280.22,5479.0
2017-04-19 14:00:00,280.28,280.34,280.01,280.01,2671.0,280.28,280.34,280.01,280.01,2671.0
2017-04-19 14:05:00,280.0,280.21,280.0,280.08,2700.0,280.0,280.21,280.0,280.08,2700.0
2017-04-19 14:10:00,280.09,280.09,279.66,279.72,5901.0,280.09,280.09,279.66,279.72,5901.0
2017-04-19 14:15:00,279.69,279.92,279.43,279.63,8680.0,279.69,279.92,279.43,279.63,8680.0
2017-04-19 14:20:00,279.74,279.87,279.69,279.74,2800.0,279.74,279.87,279.69,279.74,2800.0
2017-04-19 14:25:00,279.74,280.28,279.73,280.09,6651.0,279.74,280.28,279.73,280.09,6651.0
2017-04-19 14:30:00,280.15,280.15,279.93,279.99,2009.0,280.15,280.15,279.93,279.99,2009.0
2017-04-19 14:35:00,280.04,280.49,280.04,280.38,4142.0,280.04,280.49,280.04,280.38,4142.0
2017-04-19 14:40:00,280.5,280.54,280.21,280.28,5674.0,280.5,280.54,280.21,280.28,5674.0
2017-04-19 14:45:00,280.33,280.39,280.25,280.36,5079.0,280.33,280.39,280.25,280.36,5079.0
2017-04-19 14:50:00,280.29,280.29,279.72,279.89,5620.0,280.29,280.29,279.72,279.89,5620.0
2017-04-19 14:55:00,279.94,280.39,279.94,280.23,4416.0,279.94,280.39,279.94,280.23,4416.0
2017-04-19 15:00:00,279.99,280.09,279.94,279.98,13000.0,279.99,280.09,279.94,279.98,13000.0
2017-04-19 15:05:00,279.97,279.99,279.72,279.82,5200.0,279.97,279.99,279.72,279.82,5200.0
2017-04-19 15:10:00,279.88,280.13,279.86,279.97,3100.0,279.88,280.13,279.86,279.97,3100.0
2017-04-19 15:15:00,279.97,280.2,279.73,280.07,5500.0,279.97,280.2,279.73,280.07,5500.0
2017-04-19 15:20:00,280.1,280.1,279.7,279.7,5600.0,280.1,280.1,279.7,279.7,5600.0
2017-04-19 15:25:00,279.67,279.69,279.48,279.64,8182.0,279.67,279.69,279.48,279.64,8182.0
2017-04-19 15:30:00,279.55,279.89,279.39,279.72,12496.0,279.55,279.89,279.39,279.72,12496.0
2017-04-19 15:35:00,279.72,279.8,279.47,279.5,6403.0,279.72,279.8,279.47,279.5,6403.0
2017-04-19 15:40:00,279.5,279.78,279.34,279.77,9576.0,279.5,279.78,279.34,279.77,9576.0
2017-04-19 15:45:00,279.78,279.81,279.57,279.63,7183.0,279.78,279.81,279.57,279.63,7183.0
2017-04-19 15:50:00,279.58,279.75,279.46,279.69,16985.0,279.58,279.75,279.46,279.69,16985.0
2017-04-19 15:55:00,279.69,279.84,279.33,279.44,46290.0,279.69,279.84,279.33,279.44,46290.0
2017-04-20 09:30:00,279.87,280.79,279.45,280.56,7354.0,279.87,280.79,279.45,280.56,7354.0
2017-04-20 09:35:00,280.57,281.37,280.57,281.28,8946.0,280.57,281.37,280.57,281.28,8946.0
2017-04-20 09:40:00,280.99,281.39,280.99,281.02,2765.0,280.99,281.39,280.99,281.02,2765.0
2017-04-20 09:45:00,280.9,281.16,279.99,280.92,16999.0,280.9,281.16,279.99,280.92,16999.0
2017-04-20 09:50:00,281.02,281.02,280.64,280.65,1999.0,281.02,281.02,280.64,280.65,1999.0
2017-04-20 09:55:00,280.51,280.68,279.75,279.75,1200.0,280.51,280.68,279.75,279.75,1200.0
2017-04-20 10:00:00,279.76,280.89,279.76,280.5,5500.0,279.76,280.89,279.76,280.5,5500.0
2017-04-20 10:05:00,280.51,280.57,279.97,279.97,2741.0,280.51,280.57,279.97,279.97,2741.0
2017-04-20 10:10:00,280.19,280.93,280.03,280.93,6415.0,280.19,280.93,280.03,280.93,6415.0
2017-04-20 10:15:00,280.85,280.85,280.11,280.11,1900.0,280.85,280.85,280.11,280.11,1900.0
2017-04-20 10:20:00,280.1,280.18,279.7,279.76,2500.0,280.1,280.18,279.7,279.76,2500.0
2017-04-20 10:25:00,279.75,279.75,279.24,279.24,1301.0,279.75,279.75,279.24,279.24,1301.0
2017-04-20 10:30:00,279.3,279.54,279.29,279.45,2550.0,279.3,279.54,279.29,279.45,2550.0
2017-04-20 10:35:00,279.58,279.58,279.15,279.15,1300.0,279.58,279.58,279.15,279.15,1300.0
2017-04-20 10:40:00,279.15,279.46,279.1,279.33,6815.0,279.15,279.46,279.1,279.33,6815.0
2017-04-20 10:45:00,279.38,279.4,279.2,279.2,1285.0,279.38,279.4,279.2,279.2,1285.0
2017-04-20 10:50:00,279.36,279.47,279.26,279.4,5681.0,279.36,279.47,279.26,279.4,5681.0
2017-04-20 10:55:00,279.35,279.35,278.73,278.78,6165.0,279.35,279.35,278.73,278.78,6165.0
2017-04-20 11:00:00,278.77,278.77,278.05,278.14,8961.0,278.77,278.77,278.05,278.14,8961.0
2017-04-20 11:05:00,278.15,278.47,277.97,278.38,8951.0,278.15,278.47,277.97,278.38,8951.0
2017-04-20 11:10:00,278.53,278.67,278.43,278.46,3957.0,278.53,278.67,278.43,278.46,3957.0
2017-04-20 11:15:00,278.54,278.75,278.41,278.75,2500.0,278.54,278.75,278.41,278.75,2500.0
2017-04-20 11:20:00,278.88,278.88,278.3,278.32,11062.0,278.88,278.88,278.3,278.32,11062.0
2017-04-20 11:25:00,278.45,278.49,278.3,278.45,1164.0,278.45,278.49,278.3,278.45,1164.0
2017-04-20 11:30:00,278.36,278.89,278.36,278.74,3300.0,278.36,278.89,278.36,278.74,3300.0
2017-04-20 11:35:00,278.82,279.08,278.73,279.07,5223.0,278.82,279.08,278.73,279.07,5223.0
2017-04-20 11:40:00,279.05,279.4,278.95,279.39,4007.0,279.05,279.4,278.95,279.39,4007.0
2017-04-20 11:45:00,279.46,279.48,279.06,279.37,3400.0,279.46,279.48,279.06,279.37,3400.0
2017-04-20 11:50:00,279.5,279.61,279.26,279.26,1230.0,279.5,279.61,279.26,279.26,1230.0
2017-04-20 11:55:00,279.12,279.41,278.98,279.39,3200.0,279.12,279.41,278.98,279.39,3200.0
2017-04-20 12:00:00,279.35,279.78,279.34,279.56,5300.0,279.35,279.78,279.34,279.56,5300.0
2017-04-20 12:05:00,279.62,279.79,279.62,279.71,3000.0,279.62,279.79,279.62,279.71,3000.0
2017-04-20 12:10:00,279.77,279.81,279.46,279.81,5500.0,279.77,279.81,279.46,279.81,5500.0
2017-04-20 12:15:00,279.94,280.07,279.62,279.62,2700.0,279.94,280.07,279.62,279.62,2700.0
2017-04-20 12:20:00,279.76,279.82,279.48,279.57,3400.0,279.76,279.82,279.48,279.57,3400.0
2017-04-20 12:25:00,279.49,279.54,279.0,279.53,6503.0,279.49,279.54,279.0,279.53,6503.0
2017-04-20 12:30:00,279.55,279.62,279.39,279.45,2360.0,279.55,279.62,279.39,279.45,2360.0
2017-04-20 12:35:00,279.54,279.62,279.14,279.29,5730.0,279.54,279.62,279.14,279.29,5730.0
2017-04-20 12:40:00,279.34,279.64,279.33,279.33,1400.0,279.34,279.64,279.33,279.33,1400.0
2017-04-20 12:45:00,279.32,279.43,279.21,279.37,2695.0,279.32,279.43,279.21,279.37,2695.0
2017-04-20 12:50:00,279.47,279.49,279.07,279.07,4138.0,279.47,279.49,279.07,279.07,4138.0
2017-04-20 12:55:00,279.1,279.13,278.91,279.01,6189.0,279.1,279.13,278.91,279.01,6189.0
2017-04-20 13:00:00,279.07,279.96,279.07,279.8,6000.0,279.07,279.96,279.07,279.8,6000.0
2017-04-20 13:05:00,279.76,279.79,279.47,279.79,2797.0,279.76,279.79,279.47,279.79,2797.0
2017-04-20 13:10:00,279.82,279.91,279.57,279.57,1900.0,279.82,279.91,279.57,279.57,1900.0
2017-04-20 13:15:00,279.57,279.57,279.37,279.53,2010.0,279.57,279.57,279.37,279.53,2010.0
2017-04-20 13:20:00,279.43,279.79,279.41,279.67,1744.0,279.43,279.79,279.41,279.67,1744.0
2017-04-20 13:25:00,279.58,279.91,279.56,279.9,4393.0,279.58,279.91,279.56,279.9,4393.0
2017-04-20 13:30:00,279.89,279.89,279.41,279.48,5033.0,279.89,279.89,279.41,279.48,5033.0
2017-04-20 13:35:00,279.53,279.77,279.43,279.52,4945.0,279.53,279.77,279.43,279.52,4945.0
2017-04-20 13:40:00,279.71,279.9,279.53,279.6,4400.0,279.71,279.9,279.53,279.6,4400.0
2017-04-20 13:45:00,279.58,279.65,279.44,279.44,2062.0,279.58,279.65,279.44,279.44,2062.0
2017-04-20 13:50:00,279.55,279.75,279.5,279.62,2800.0,279.55,279.75,279.5,279.62,2800.0
2017-04-20 13:55:00,279.71,279.96,279.69,279.69,2000.0,279.71,279.96,279.69,279.69,2000.0
2017-04-20 14:00:00,279.69,280.15,279.59,280.14,3240.0,279.69,280.15,279.59,280.14,3240.0
2017-04-20 14:05:00,280.23,280.56,279.9,279.9,3073.0,280.23,280.56,279.9,279.9,3073.0
2017-04-20 14:10:00,279.79,280.14,279.77,279.77,7200.0,279.79,280.14,279.77,279.77,7200.0
2017-04-20 14:15:00,279.81,279.95,279.7,279.7,2918.0,279.81,279.95,279.7,279.7,2918.0
2017-04-20 14:20:00,279.72,280.06,279.62,280.06,2000.0,279.72,280.06,279.62,280.06,2000.0
2017-04-20 14:25:00,280.21,280.25,279.76,279.89,4414.0,280.21,280.25,279.76,279.89,4414.0
2017-04-20 14:30:00,279.85,280.16,279.64,280.16,3000.0,279.85,280.16,279.64,280.16,3000.0
2017-04-20 14:35:00,280.01,280.08,279.82,280.08,3500.0,280.01,280.08,279.82,280.08,3500.0
2017-04-20 14:40:00,280.07,280.07,279.74,279.94,4200.0,280.07,280.07,279.74,279.94,4200.0
2017-04-20 14:45:00,279.94,280.0,279.78,279.94,3982.0,279.94,280.0,279.78,279.94,3982.0
2017-04-20 14:50:00,279.99,280.03,279.69,279.77,8498.0,279.99,280.03,279.69,279.77,8498.0
2017-04-20 14:55:00,279.78,279.95,279.54,279.54,4040.0,279.78,279.95,279.54,279.54,4040.0
2017-04-20 15:00:00,279.49,279.49,279.16,279.46,7772.0,279.49,279.49,279.16,279.46,7772.0
2017-04-20 15:05:00,279.44,279.44,279.01,279.01,3676.0,279.44,279.44,279.01,279.01,3676.0
2017-04-20 15:10:00,279.03,279.11,278.65,278.65,10317.0,279.03,279.11,278.65,278.65,10317.0
2017-04-20 15:15:00,278.75,278.93,278.29,278.29,4781.0,278.75,278.93,278.29,278.29,4781.0
2017-04-20 15:20:00,278.29,278.63,278.26,278.52,6242.0,278.29,278.63,278.26,278.52,6242.0
2017-04-20 15:25:00,278.67,279.21,278.55,279.08,7900.0,278.67,279.21,278.55,279.08,7900.0
2017-04-20 15:30:00,279.09,279.18,278.9,279.05,3932.0,279.09,279.18,278.9,279.05,3932.0
2017-04-20 15:35:00,279.07,279.1,278.9,279.01,6000.0,279.07,279.1,278.9,279.01,6000.0
2017-04-20 15:40:00,279.18,279.42,279.14,279.18,12307.0,279.18,279.42,279.14,279.18,12307.0
2017-04-20 15:45:00,279.19,279.26,279.02,279.16,11952.0,279.19,279.26,279.02,279.16,11952.0
2017-04-20 15:50:00,279.15,279.25,278.9,278.94,9414.0,279.15,279.25,278.9,278.94,9414.0
2017-04-20 15:55:00,278.9,279.16,278.71,278.74,33189.0,278.9,279.16,278.71,278.74,33189.0
2017-04-21 09:30:00,278.78,281.03,278.53,279.26,31389.0,278.78,281.03,278.53,279.26,31389.0
2017-04-21 09:35:00,279.26,279.54,278.65,278.78,5937.0,279.26,279.54,278.65,278.78,5937.0
2017-04-21 09:40:00,278.79,279.19,278.42,278.42,6190.0,278.79,279.19,278.42,278.42,6190.0
2017-04-21 09:45:00,278.41,278.77,278.09,278.53,3774.0,278.41,278.77,278.09,278.53,3774.0
2017-04-21 09:50:00,278.58,278.82,278.15,278.15,2900.0,278.58,278.82,278.15,278.15,2900.0
2017-04-21 09:55:00,278.42,278.42,277.55,277.55,5678.0,278.42,278.42,277.55,277.55,5678.0
2017-04-21 10:00:00,277.8,278.99,277.8,278.99,3850.0,277.8,278.99,277.8,278.99,3850.0
2017-04-21 10:05:00,278.94,279.65,278.87,279.57,6900.0,278.94,279.65,278.87,279.57,6900.0
2017-04-21 10:10:00,279.63,279.92,279.34,279.34,5291.0,279.63,279.92,279.34,279.34,5291.0
2017-04-21 10:15:00,279.46,279.58,279.29,279.33,3799.0,279.46,279.58,279.29,279.33,3799.0
2017-04-21 10:20:00,279.34,279.9,279.3,279.71,2473.0,279.34,279.9,279.3,279.71,2473.0
2017-04-21 10:25:00,279.54,279.55,279.31,279.33,2268.0,279.54,279.55,279.31,279.33,2268.0
2017-04-21 10:30:00,279.23,279.44,279.09,279.23,3299.0,279.23,279.44,279.09,279.23,3299.0
2017-04-21 10:35:00,279.39,279.45,279.06,279.15,5698.0,279.39,279.45,279.06,279.15,5698.0
2017-04-21 10:40:00,279.23,279.51,279.21,279.38,2474.0,279.23,279.51,279.21,279.38,2474.0
2017-04-21 10:45:00,279.34,279.34,278.94,278.97,1901.0,279.34,279.34,278.94,278.97,1901.0
2017-04-21 10:50:00,278.99,279.07,278.76,278.76,1971.0,278.99,279.07,278.76,278.76,1971.0
2017-04-21 10:55:00,278.73,278.87,278.57,278.77,2575.0,278.73,278.87,278.57,278.77,2575.0
2017-04-21 11:00:00,278.82,279.25,278.82,279.22,1500.0,278.82,279.25,278.82,279.22,1500.0
2017-04-21 11:05:00,279.24,279.37,279.24,279.37,400.0,279.24,279.37,279.24,279.37,400.0
2017-04-21 11:10:00,279.2,279.2,278.87,278.87,1605.0,279.2,279.2,278.87,278.87,1605.0
2017-04-21 11:15:00,278.95,279.67,278.95,279.61,2050.0,278.95,279.67,278.95,279.61,2050.0
2017-04-21 11:20:00,279.57,279.68,279.28,279.45,3565.0,279.57,279.68,279.28,279.45,3565.0
2017-04-21 11:25:00,279.64,279.93,279.64,279.8,600.0,279.64,279.93,279.64,279.8,600.0
2017-04-21 11:30:00,279.75,279.79,279.64,279.79,500.0,279.75,279.79,279.64,279.79,500.0
2017-04-21 11:35:00,279.65,279.73,279.57,279.57,1400.0,279.65,279.73,279.57,279.57,1400.0
2017-04-21 11:40:00,279.54,279.83,279.54,279.83,1678.0,279.54,279.83,279.54,279.83,1678.0
2017-04-21 11:45:00,279.86,280.08,279.82,279.82,2370.0,279.86,280.08,279.82,279.82,2370.0
2017-04-21 11:50:00,279.99,280.17,279.9,280.12,3600.0,279.99,280.17,279.9,280.12,3600.0
2017-04-21 11:55:00,279.92,280.05,279.79,279.79,2400.0,279.92,280.05,279.79,279.79,2400.0
2017-04-21 12:00:00,279.74,279.97,279.74,279.97,1600.0,279.74,279.97,279.74,279.97,1600.0
2017-04-21 12:05:00,279.79,279.88,279.72,279.88,1200.0,279.79,279.88,279.72,279.88,1200.0
2017-04-21 12:10:00,279.98,280.17,279.83,279.88,4972.0,279.98,280.17,279.83,279.88,4972.0
2017-04-21 12:15:00,279.78,279.78,279.76,279.76,300.0,279.78,279.78,279.76,279.76,300.0
2017-04-21 12:20:00,279.74,279.89,279.7,279.89,900.0,279.74,279.89,279.7,279.89,900.0
2017-04-21 12:25:00,280.0,280.16,279.67,279.67,2119.0,280.0,280.16,279.67,279.67,2119.0
2017-04-21 12:30:00,279.74,279.91,279.69,279.91,1100.0,279.74,279.91,279.69,279.91,1100.0
2017-04-21 12:35:00,279.99,280.0,279.62,279.7,3507.0,279.99,280.0,279.62,279.7,3507.0
2017-04-21 12:40:00,279.8,279.84,279.8,279.84,200.0,279.8,279.84,279.8,279.84,200.0
2017-04-21 12:45:00,279.87,280.1,279.87,280.1,1900.0,279.87,280.1,279.87,280.1,1900.0
2017-04-21 12:50:00,280.08,280.08,280.08,280.08,206.0,280.08,280.08,280.08,280.08,206.0
2017-04-21 12:55:00,280.04,280.04,279.74,279.74,1500.0,280.04,280.04,279.74,279.74,1500.0
2017-04-21 13:00:00,279.79,279.79,279.66,279.72,2520.0,279.79,279.79,279.66,279.72,2520.0
2017-04-21 13:05:00,279.71,279.8,279.67,279.7,2000.0,279.71,279.8,279.67,279.7,2000.0
2017-04-21 13:10:00,279.65,279.68,279.27,279.68,5000.0,279.65,279.68,279.27,279.68,5000.0
2017-04-21 13:15:00,279.58,279.58,279.51,279.51,1800.0,279.58,279.58,279.51,279.51,1800.0
2017-04-21 13:20:00,279.39,279.39,279.29,279.29,1900.0,279.39,279.39,279.29,279.29,1900.0
2017-04-21 13:25:00,279.3,279.3,279.0,279.01,1900.0,279.3,279.3,279.0,279.01,1900.0
2017-04-21 13:30:00,278.99,279.18,278.92,279.04,4564.0,278.99,279.18,278.92,279.04,4564.0
2017-04-21 13:35:00,279.0,279.0,278.61,278.61,1800.0,279.0,279.0,278.61,278.61,1800.0
2017-04-21 13:40:00,278.58,278.62,278.38,278.54,2400.0,278.58,278.62,278.38,278.54,2400.0
2017-04-21 13:45:00,278.4,278.59,278.4,278.43,2100.0,278.4,278.59,278.4,278.43,2100.0
2017-04-21 13:50:00,278.4,278.5,278.4,278.48,2084.0,278.4,278.5,278.4,278.48,2084.0
2017-04-21 13:55:00,278.41,279.09,278.41,279.09,3700.0,278.41,279.09,278.41,279.09,3700.0
2017-04-21 14:00:00,279.19,279.57,279.19,279.48,10101.0,279.19,279.57,279.19,279.48,10101.0
2017-04-21 14:05:00,279.46,279.82,279.4,279.64,8798.0,279.46,279.82,279.4,279.64,8798.0
2017-04-21 14:10:00,279.59,279.59,279.09,279.4,4382.0,279.59,279.59,279.09,279.4,4382.0
2017-04-21 14:15:00,279.52,279.56,279.39,279.39,500.0,279.52,279.56,279.39,279.39,500.0
2017-04-21 14:20:00,279.55,279.63,279.43,279.63,800.0,279.55,279.63,279.43,279.63,800.0
2017-04-21 14:25:00,279.97,280.18,279.8,279.8,2400.0,279.97,280.18,279.8,279.8,2400.0
2017-04-21 14:30:00,279.98,279.98,279.45,279.46,5150.0,279.98,279.98,279.45,279.46,5150.0
2017-04-21 14:35:00,279.54,279.54,279.27,279.27,800.0,279.54,279.54,279.27,279.27,800.0
2017-04-21 14:40:00,279.16,279.32,278.96,279.2,9336.0,279.16,279.32,278.96,279.2,9336.0
2017-04-21 14:45:00,279.27,279.29,279.07,279.16,3000.0,279.27,279.29,279.07,279.16,3000.0
2017-04-21 14:50:00,279.16,279.16,279.0,279.05,902.0,279.16,279.16,279.0,279.05,902.0
2017-04-21 14:55:00,279.02,279.26,278.98,279.12,2922.0,279.02,279.26,278.98,279.12,2922.0
2017-04-21 15:00:00,279.23,279.27,278.97,278.97,3106.0,279.23,279.27,278.97,278.97,3106.0
2017-04-21 15:05:00,278.95,278.95,278.73,278.73,600.0,278.95,278.95,278.73,278.73,600.0
2017-04-21 15:10:00,278.74,278.74,278.58,278.59,1699.0,278.74,278.74,278.58,278.59,1699.0
2017-04-21 15:15:00,278.65,278.89,278.63,278.67,2400.0,278.65,278.89,278.63,278.67,2400.0
2017-04-21 15:20:00,278.72,278.99,278.71,278.99,1758.0,278.72,278.99,278.71,278.99,1758.0
2017-04-21 15:25:00,278.93,279.15,278.92,278.99,4439.0,278.93,279.15,278.92,278.99,4439.0
2017-04-21 15:30:00,279.06,279.06,278.61,278.69,2212.0,279.06,279.06,278.61,278.69,2212.0
2017-04-21 15:35:00,278.7,279.28,278.7,278.98,7815.0,278.7,279.28,278.7,278.98,7815.0
2017-04-21 15:40:00,279.0,279.19,278.98,278.98,5156.0,279.0,279.19,278.98,278.98,5156.0
2017-04-21 15:45:00,279.18,279.31,279.02,279.31,7588.0,279.18,279.31,279.02,279.31,7588.0
2017-04-21 15:50:00,279.48,279.73,279.33,279.67,16453.0,279.48,279.73,279.33,279.67,16453.0
2017-04-21 15:55:00,279.69,279.77,279.35,279.49,44082.0,279.69,279.77,279.35,279.49,44082.0
2017-04-24 09:30:00,282.48,283.0,281.17,281.84,8803.0,282.48,283.0,281.17,281.84,8803.0
2017-04-24 09:35:00,281.82,281.82,280.35,280.36,6768.0,281.82,281.82,280.35,280.36,6768.0
2017-04-24 09:40:00,280.46,281.11,280.23,280.23,8053.0,280.46,281.11,280.23,280.23,8053.0
2017-04-24 09:45:00,280.07,280.08,278.24,278.73,14456.0,280.07,280.08,278.24,278.73,14456.0
2017-04-24 09:50:00,278.87,279.57,278.87,279.33,5705.0,278.87,279.57,278.87,279.33,5705.0
2017-04-24 09:55:00,279.45,279.45,278.05,278.53,10010.0,279.45,279.45,278.05,278.53,10010.0
2017-04-24 10:00:00,278.47,278.55,277.5,278.54,19290.0,278.47,278.55,277.5,278.54,19290.0
2017-04-24 10:05:00,278.3,279.01,278.3,278.84,2700.0,278.3,279.01,278.3,278.84,2700.0
2017-04-24 10:10:00,278.8,278.8,278.2,278.29,4686.0,278.8,278.8,278.2,278.29,4686.0
2017-04-24 10:15:00,278.14,278.55,278.14,278.55,2042.0,278.14,278.55,278.14,278.55,2042.0
2017-04-24 10:20:00,278.88,279.23,278.67,279.01,2638.0,278.88,279.23,278.67,279.01,2638.0
2017-04-24 10:25:00,279.07,279.08,277.73,277.88,13112.0,279.07,279.08,277.73,277.88,13112.0
2017-04-24 10:30:00,277.89,277.96,276.4,276.75,16558.0,277.89,277.96,276.4,276.75,16558.0
2017-04-24 10:35:00,276.74,277.17,276.6,276.78,5695.0,276.74,277.17,276.6,276.78,5695.0
2017-04-24 10:40:00,276.86,277.56,276.86,277.32,6782.0,276.86,277.56,276.86,277.32,6782.0
2017-04-24 10:45:00,277.25,277.5,277.25,277.35,2518.0,277.25,277.5,277.25,277.35,2518.0
2017-04-24 10:50:00,277.41,277.49,277.13,277.13,3842.0,277.41,277.49,277.13,277.13,3842.0
2017-04-24 10:55:00,277.3,278.16,277.08,278.16,6329.0,277.3,278.16,277.08,278.16,6329.0
2017-04-24 11:00:00,278.0,278.14,277.29,277.39,7708.0,278.0,278.14,277.29,277.39,7708.0
2017-04-24 11:05:00,277.3,277.39,277.1,277.39,1037.0,277.3,277.39,277.1,277.39,1037.0
2017-04-24 11:10:00,277.27,277.37,276.91,277.27,14525.0,277.27,277.37,276.91,277.27,14525.0
2017-04-24 11:15:00,277.12,277.61,277.0,277.57,10693.0,277.12,277.61,277.0,277.57,10693.0
2017-04-24 11:20:00,277.45,277.86,277.45,277.5,4438.0,277.45,277.86,277.45,277.5,4438.0
2017-04-24 11:25:00,277.53,277.7,277.43,277.49,1400.0,277.53,277.7,277.43,277.49,1400.0
2017-04-24 11:30:00,277.5,277.65,277.23,277.6,4462.0,277.5,277.65,277.23,277.6,4462.0
2017-04-24 11:35:00,277.67,277.78,277.44,277.69,7150.0,277.67,277.78,277.44,277.69,7150.0
2017-04-24 11:40:00,277.83,278.0,277.67,277.76,11901.0,277.83,278.0,277.67,277.76,11901.0
2017-04-24 11:45:00,277.98,278.05,277.95,278.05,1400.0,277.98,278.05,277.95,278.05,1400.0
2017-04-24 11:50:00,278.12,278.21,277.86,277.86,3782.0,278.12,278.21,277.86,277.86,3782.0
2017-04-24 11:55:00,277.74,277.99,277.63,277.81,4600.0,277.74,277.99,277.63,277.81,4600.0
2017-04-24 12:00:00,277.71,278.38,277.71,278.38,6789.0,277.71,278.38,277.71,278.38,6789.0
2017-04-24 12:05:00,278.32,278.32,278.04,278.13,11552.0,278.32,278.32,278.04,278.13,11552.0
2017-04-24 12:10:00,278.0,278.09,278.0,278.02,1900.0,278.0,278.09,278.0,278.02,1900.0
2017-04-24 12:15:00,278.01,278.1,277.71,277.94,7100.0,278.01,278.1,277.71,277.94,7100.0
2017-04-24 12:20:00,278.19,278.25,277.56,277.9,56600.0,278.19,278.25,277.56,277.9,56600.0
2017-04-24 12:25:00,277.99,277.99,277.56,277.8,2808.0,277.99,277.99,277.56,277.8,2808.0
2017-04-24 12:30:00,277.75,277.84,277.67,277.84,1958.0,277.75,277.84,277.67,277.84,1958.0
2017-04-24 12:35:00,277.84,277.97,277.74,277.88,2600.0,277.84,277.97,277.74,277.88,2600.0
2017-04-24 12:40:00,277.8,277.86,277.32,277.41,5823.0,277.8,277.86,277.32,277.41,5823.0
2017-04-24 12:45:00,277.49,277.61,277.41,277.41,2840.0,277.49,277.61,277.41,277.41,2840.0
2017-04-24 12:50:00,277.49,277.49,277.1,277.41,3966.0,277.49,277.49,277.1,277.41,3966.0
2017-04-24 12:55:00,277.41,277.42,277.19,277.32,3800.0,277.41,277.42,277.19,277.32,3800.0
2017-04-24 13:00:00,277.25,277.5,277.0,277.0,4495.0,277.25,277.5,277.0,277.0,4495.0
2017-04-24 13:05:00,277.21,277.21,276.96,276.96,4099.0,277.21,277.21,276.96,276.96,4099.0
2017-04-24 13:10:00,276.93,277.05,276.8,277.05,3485.0,276.93,277.05,276.8,277.05,3485.0
2017-04-24 13:15:00,277.1,277.18,277.1,277.18,400.0,277.1,277.18,277.1,277.18,400.0
2017-04-24 13:20:00,277.2,277.23,276.94,277.02,4276.0,277.2,277.23,276.94,277.02,4276.0
2017-04-24 13:25:00,277.03,277.1,276.88,276.94,3795.0,277.03,277.1,276.88,276.94,3795.0
2017-04-24 13:30:00,277.05,277.05,277.02,277.03,1432.0,277.05,277.05,277.02,277.03,1432.0
2017-04-24 13:35:00,277.1,277.41,277.1,277.33,4950.0,277.1,277.41,277.1,277.33,4950.0
2017-04-24 13:40:00,277.2,277.21,277.16,277.16,1097.0,277.2,277.21,277.16,277.16,1097.0
2017-04-24 13:45:00,277.21,277.32,276.95,276.95,7934.0,277.21,277.32,276.95,276.95,7934.0
2017-04-24 13:50:00,277.1,277.21,276.95,277.21,1375.0,277.1,277.21,276.95,277.21,1375.0
2017-04-24 13:55:00,277.27,277.27,277.04,277.09,5757.0,277.27,277.27,277.04,277.09,5757.0
2017-04-24 14:00:00,277.1,277.6,277.0,277.6,14073.0,277.1,277.6,277.0,277.6,14073.0
2017-04-24 14:05:00,277.5,278.21,277.5,278.18,12200.0,277.5,278.21,277.5,278.18,12200.0
2017-04-24 14:10:00,278.23,278.29,278.1,278.19,2700.0,278.23,278.29,278.1,278.19,2700.0
2017-04-24 14:15:00,278.23,278.48,278.1,278.25,2800.0,278.23,278.48,278.1,278.25,2800.0
2017-04-24 14:20:00,278.18,278.57,278.18,278.48,3750.0,278.18,278.57,278.18,278.48,3750.0
2017-04-24 14:25:00,278.47,278.69,278.36,278.68,3322.0,278.47,278.69,278.36,278.68,3322.0
2017-04-24 14:30:00,278.6,278.79,278.6,278.77,1184.0,278.6,278.79,278.6,278.77,1184.0
2017-04-24 14:35:00,278.69,278.69,278.45,278.47,2879.0,278.69,278.69,278.45,278.47,2879.0
2017-04-24 14:40:00,278.5,278.64,278.23,278.23,6134.0,278.5,278.64,278.23,278.23,6134.0
2017-04-24 14:45:00,278.22,278.22,277.98,277.98,1296.0,278.22,278.22,277.98,277.98,1296.0
2017-04-24 14:50:00,278.09,278.52,278.09,278.52,2560.0,278.09,278.52,278.09,278.52,2560.0
2017-04-24 14:55:00,278.52,278.52,278.11,278.34,5300.0,278.52,278.52,278.11,278.34,5300.0
2017-04-24 15:00:00,278.41,278.69,278.32,278.69,4468.0,278.41,278.69,278.32,278.69,4468.0
2017-04-24 15:05:00,278.75,279.22,278.7,279.16,15769.0,278.75,279.22,278.7,279.16,15769.0
2017-04-24 15:10:00,279.11,279.24,279.01,279.22,2719.0,279.11,279.24,279.01,279.22,2719.0
2017-04-24 15:15:00,279.14,279.15,278.85,278.85,2240.0,279.14,279.15,278.85,278.85,2240.0
2017-04-24 15:20:00,278.8,279.15,278.8,278.93,4820.0,278.8,279.15,278.8,278.93,4820.0
2017-04-24 15:25:00,278.9,278.9,278.79,278.82,5900.0,278.9,278.9,278.79,278.82,5900.0
2017-04-24 15:30:00,278.81,278.81,278.21,278.31,4262.0,278.81,278.81,278.21,278.31,4262.0
2017-04-24 15:35:00,278.36,278.59,278.3,278.41,7905.0,278.36,278.59,278.3,278.41,7905.0
2017-04-24 15:40:00,278.47,278.64,278.47,278.51,4007.0,278.47,278.64,278.47,278.51,4007.0
2017-04-24 15:45:00,278.48,278.52,278.32,278.49,6150.0,278.48,278.52,278.32,278.49,6150.0
2017-04-24 15:50:00,278.49,278.49,278.07,278.34,10582.0,278.49,278.49,278.07,278.34,10582.0
2017-04-24 15:55:00,278.37,278.62,278.0,278.21,24972.0,278.37,278.62,278.0,278.21,24972.0
2017-04-25 09:30:00,279.47,279.47,278.24,279.29,7147.0,279.47,279.47,278.24,279.29,7147.0
2017-04-25 09:35:00,279.31,279.75,278.54,278.71,3341.0,279.31,279.75,278.54,278.71,3341.0
2017-04-25 09:40:00,278.97,279.6,278.96,279.48,3002.0,278.97,279.6,278.96,279.48,3002.0
2017-04-25 09:45:00,279.46,280.46,279.44,280.32,5529.0,279.46,280.46,279.44,280.32,5529.0
2017-04-25 09:50:00,280.45,280.83,280.35,280.35,2753.0,280.45,280.83,280.35,280.35,2753.0
2017-04-25 09:55:00,280.37,280.73,280.23,280.29,2500.0,280.37,280.73,280.23,280.29,2500.0
2017-04-25 10:00:00,280.25,280.25,280.05,280.08,1605.0,280.25,280.25,280.05,280.08,1605.0
2017-04-25 10:05:00,280.27,280.89,280.27,280.83,4464.0,280.27,280.89,280.27,280.83,4464.0
2017-04-25 10:10:00,280.8,280.86,280.64,280.86,2400.0,280.8,280.86,280.64,280.86,2400.0
2017-04-25 10:15:00,280.92,281.19,280.7,280.91,7112.0,280.92,281.19,280.7,280.91,7112.0
2017-04-25 10:20:00,280.72,280.72,279.61,279.87,6199.0,280.72,280.72,279.61,279.87,6199.0
2017-04-25 10:25:00,279.84,279.87,279.14,279.15,5990.0,279.84,279.87,279.14,279.15,5990.0
2017-04-25 10:30:00,279.15,279.24,278.52,278.52,2619.0,279.15,279.24,278.52,278.52,2619.0
2017-04-25 10:35:00,278.64,278.78,278.15,278.15,5590.0,278.64,278.78,278.15,278.15,5590.0
2017-04-25 10:40:00,278.22,278.49,277.9,277.95,7926.0,278.22,278.49,277.9,277.95,7926.0
2017-04-25 10:45:00,277.98,278.15,277.97,278.05,5246.0,277.98,278.15,277.97,278.05,5246.0
2017-04-25 10:50:00,278.06,278.06,276.64,277.15,14217.0,278.06,278.06,276.64,277.15,14217.0
2017-04-25 10:55:00,277.15,277.58,277.12,277.56,13410.0,277.15,277.58,277.12,277.56,13410.0
2017-04-25 11:00:00,277.69,278.1,277.69,277.95,2698.0,277.69,278.1,277.69,277.95,2698.0
2017-04-25 11:05:00,277.94,278.71,277.91,278.56,5616.0,277.94,278.71,277.91,278.56,5616.0
2017-04-25 11:10:00,278.57,278.93,278.57,278.93,1124.0,278.57,278.93,278.57,278.93,1124.0
2017-04-25 11:15:00,278.92,278.97,278.61,278.61,750.0,278.92,278.97,278.61,278.61,750.0
2017-04-25 11:20:00,278.72,278.79,278.54,278.72,1200.0,278.72,278.79,278.54,278.72,1200.0
2017-04-25 11:25:00,278.7,278.78,278.66,278.68,1050.0,278.7,278.78,278.66,278.68,1050.0
2017-04-25 11:30:00,278.72,278.72,278.52,278.72,1831.0,278.72,278.72,278.52,278.72,1831.0
2017-04-25 11:35:00,278.75,278.84,278.7,278.84,700.0,278.75,278.84,278.7,278.84,700.0
2017-04-25 11:40:00,278.89,278.94,278.82,278.84,1500.0,278.89,278.94,278.82,278.84,1500.0
2017-04-25 11:45:00,278.9,278.98,278.85,278.85,1600.0,278.9,278.98,278.85,278.85,1600.0
2017-04-25 11:50:00,278.85,278.96,278.77,278.77,1200.0,278.85,278.96,278.77,278.77,1200.0
2017-04-25 11:55:00,278.95,278.95,278.8,278.87,2270.0,278.95,278.95,278.8,278.87,2270.0
2017-04-25 12:00:00,278.7,278.87,278.67,278.87,2985.0,278.7,278.87,278.67,278.87,2985.0
2017-04-25 12:05:00,278.87,278.87,278.57,278.81,3528.0,278.87,278.87,278.57,278.81,3528.0
2017-04-25 12:10:00,278.87,278.87,278.86,278.87,145.0,278.87,278.87,278.86,278.87,145.0
2017-04-25 12:15:00,278.89,279.0,278.8,279.0,3169.0,278.89,279.0,278.8,279.0,3169.0
2017-04-25 12:20:00,279.12,279.25,279.12,279.2,2800.0,279.12,279.25,279.12,279.2,2800.0
2017-04-25 12:25:00,279.2,279.21,279.05,279.07,2400.0,279.2,279.21,279.05,279.07,2400.0
2017-04-25 12:30:00,279.0,279.0,278.89,278.89,600.0,279.0,279.0,278.89,278.89,600.0
2017-04-25 12:35:00,278.72,278.98,278.38,278.38,3230.0,278.72,278.98,278.38,278.38,3230.0
2017-04-25 12:40:00,278.4,278.78,278.35,278.77,3100.0,278.4,278.78,278.35,278.77,3100.0
2017-04-25 12:45:00,278.82,278.83,278.82,278.82,100.0,278.82,278.83,278.82,278.82,100.0
2017-04-25 12:50:00,278.9,278.96,278.81,278.85,2548.0,278.9,278.96,278.81,278.85,2548.0
2017-04-25 12:55:00,278.89,278.99,278.75,278.8,2139.0,278.89,278.99,278.75,278.8,2139.0
2017-04-25 13:00:00,278.73,278.73,278.55,278.55,1200.0,278.73,278.73,278.55,278.55,1200.0
2017-04-25 13:05:00,278.48,278.5,278.43,278.5,900.0,278.48,278.5,278.43,278.5,900.0
2017-04-25 13:10:00,278.44,278.81,278.44,278.7,4714.0,278.44,278.81,278.44,278.7,4714.0
2017-04-25 13:15:00,278.74,278.74,278.74,278.74,100.0,278.74,278.74,278.74,278.74,100.0
2017-04-25 13:20:00,278.84,279.04,278.79,278.98,8400.0,278.84,279.04,278.79,278.98,8400.0
2017-04-25 13:25:00,278.98,278.98,278.98,278.98,0.0,278.98,278.98,278.98,278.98,0.0
2017-04-25 13:30:00,278.98,278.98,278.56,278.56,2200.0,278.98,278.98,278.56,278.56,2200.0
2017-04-25 13:35:00,278.72,278.85,278.28,278.28,8500.0,278.72,278.85,278.28,278.28,8500.0
2017-04-25 13:40:00,278.19,278.32,278.07,278.13,2025.0,278.19,278.32,278.07,278.13,2025.0
2017-04-25 13:45:00,278.23,278.3,278.11,278.15,4727.0,278.23,278.3,278.11,278.15,4727.0
2017-04-25 13:50:00,278.12,278.39,278.12,278.39,2907.0,278.12,278.39,278.12,278.39,2907.0
2017-04-25 13:55:00,278.46,278.55,278.45,278.52,1875.0,278.46,278.55,278.45,278.52,1875.0
2017-04-25 14:00:00,278.52,278.62,278.26,278.62,3201.0,278.52,278.62,278.26,278.62,3201.0
2017-04-25 14:05:00,278.81,279.01,278.79,279.01,870.0,278.81,279.01,278.79,279.01,870.0
2017-04-25 14:10:00,278.95,279.16,278.72,278.72,4201.0,278.95,279.16,278.72,278.72,4201.0
2017-04-25 14:15:00,278.55,278.79,278.29,278.56,15067.0,278.55,278.79,278.29,278.56,15067.0
2017-04-25 14:20:00,278.57,278.57,278.54,278.56,500.0,278.57,278.57,278.54,278.56,500.0
2017-04-25 14:25:00,278.56,278.57,278.05,278.06,2207.0,278.56,278.57,278.05,278.06,2207.0
2017-04-25 14:30:00,278.31,278.46,278.21,278.33,5401.0,278.31,278.46,278.21,278.33,5401.0
2017-04-25 14:35:00,278.32,278.51,278.32,278.51,2100.0,278.32,278.51,278.32,278.51,2100.0
2017-04-25 14:40:00,278.5,278.5,278.09,278.09,2500.0,278.5,278.5,278.09,278.09,2500.0
2017-04-25 14:45:00,278.17,278.25,278.08,278.15,5857.0,278.17,278.25,278.08,278.15,5857.0
2017-04-25 14:50:00,278.1,278.39,278.1,278.39,7616.0,278.1,278.39,278.1,278.39,7616.0
2017-04-25 14:55:00,278.41,278.76,278.39,278.76,5052.0,278.41,278.76,278.39,278.76,5052.0
2017-04-25 15:00:00,278.66,278.93,278.58,278.93,2058.0,278.66,278.93,278.58,278.93,2058.0
2017-04-25 15:05:00,278.96,279.15,278.78,279.15,3695.0,278.96,279.15,278.78,279.15,3695.0
2017-04-25 15:10:00,279.19,279.27,278.99,278.99,2028.0,279.19,279.27,278.99,278.99,2028.0
2017-04-25 15:15:00,278.99,278.99,278.64,278.7,3924.0,278.99,278.99,278.64,278.7,3924.0
2017-04-25 15:20:00,278.88,279.11,278.75,278.75,4349.0,278.88,279.11,278.75,278.75,4349.0
2017-04-25 15:25:00,278.74,278.94,278.74,278.83,3023.0,278.74,278.94,278.74,278.83,3023.0
2017-04-25 15:30:00,278.81,278.81,278.54,278.62,4300.0,278.81,278.81,278.54,278.62,4300.0
2017-04-25 15:35:00,278.48,278.68,278.36,278.36,5730.0,278.48,278.68,278.36,278.36,5730.0
2017-04-25 15:40:00,278.38,278.42,278.19,278.19,7753.0,278.38,278.42,278.19,278.19,7753.0
2017-04-25 15:45:00,278.23,278.28,277.82,277.94,11852.0,278.23,278.28,277.82,277.94,11852.0
2017-04-25 15:50:00,278.02,278.16,277.83,278.02,22594.0,278.02,278.16,277.83,278.02,22594.0
2017-04-25 15:55:00,278.11,278.22,277.82,277.99,23933.0,278.11,278.22,277.82,277.99,23933.0
2017-04-26 09:30:00,278.11,278.22,277.56,277.58,7314.0,278.11,278.22,277.56,277.58,7314.0
2017-04-26 09:35:00,277.57,277.8,277.4,277.4,3400.0,277.57,277.8,277.4,277.4,3400.0
2017-04-26 09:40:00,277.4,277.57,277.12,277.33,4294.0,277.4,277.57,277.12,277.33,4294.0
2017-04-26 09:45:00,277.57,277.96,277.22,277.69,10675.0,277.57,277.96,277.22,277.69,10675.0
2017-04-26 09:50:00,277.92,278.56,277.92,278.17,1400.0,277.92,278.56,277.92,278.17,1400.0
2017-04-26 09:55:00,278.31,279.21,278.25,279.2,2439.0,278.31,279.21,278.25,279.2,2439.0
2017-04-26 10:00:00,279.07,279.14,278.6,278.93,5100.0,279.07,279.14,278.6,278.93,5100.0
2017-04-26 10:05:00,278.92,278.92,278.68,278.69,4340.0,278.92,278.92,278.68,278.69,4340.0
2017-04-26 10:10:00,278.67,278.67,277.97,277.97,2400.0,278.67,278.67,277.97,277.97,2400.0
2017-04-26 10:15:00,277.99,278.12,277.72,277.74,2249.0,277.99,278.12,277.72,277.74,2249.0
2017-04-26 10:20:00,277.51,277.63,277.03,277.63,4549.0,277.51,277.63,277.03,277.63,4549.0
2017-04-26 10:25:00,277.64,277.72,277.22,277.22,2412.0,277.64,277.72,277.22,277.22,2412.0
2017-04-26 10:30:00,277.39,277.63,277.32,277.61,4500.0,277.39,277.63,277.32,277.61,4500.0
2017-04-26 10:35:00,277.53,277.67,277.2,277.67,6000.0,277.53,277.67,277.2,277.67,6000.0
2017-04-26 10:40:00,277.8,277.98,277.7,277.94,2600.0,277.8,277.98,277.7,277.94,2600.0
2017-04-26 10:45:00,277.88,278.08,277.19,277.3,12441.0,277.88,278.08,277.19,277.3,12441.0
2017-04-26 10:50:00,277.5,277.5,277.21,277.22,6452.0,277.5,277.5,277.21,277.22,6452.0
2017-04-26 10:55:00,277.2,277.8,277.15,277.8,13973.0,277.2,277.8,277.15,277.8,13973.0
2017-04-26 11:00:00,277.8,277.81,277.65,277.77,3623.0,277.8,277.81,277.65,277.77,3623.0
2017-04-26 11:05:00,277.77,277.79,277.58,277.58,2132.0,277.77,277.79,277.58,277.58,2132.0
2017-04-26 11:10:00,277.62,277.67,277.5,277.63,2950.0,277.62,277.67,277.5,277.63,2950.0
2017-04-26 11:15:00,277.69,277.88,277.45,277.71,4840.0,277.69,277.88,277.45,277.71,4840.0
2017-04-26 11:20:00,277.57,278.02,277.48,278.02,3000.0,277.57,278.02,277.48,278.02,3000.0
2017-04-26 11:25:00,278.1,278.42,277.99,278.27,5762.0,278.1,278.42,277.99,278.27,5762.0
2017-04-26 11:30:00,278.18,278.36,278.07,278.25,4690.0,278.18,278.36,278.07,278.25,4690.0
2017-04-26 11:35:00,278.22,278.62,278.21,278.62,2014.0,278.22,278.62,278.21,278.62,2014.0
2017-04-26 11:40:00,278.66,278.66,278.36,278.47,2100.0,278.66,278.66,278.36,278.47,2100.0
2017-04-26 11:45:00,278.41,278.59,278.26,278.48,6000.0,278.41,278.59,278.26,278.48,6000.0
2017-04-26 11:50:00,278.45,278.97,278.45,278.97,3797.0,278.45,278.97,278.45,278.97,3797.0
2017-04-26 11:55:00,278.87,279.44,278.86,279.44,2200.0,278.87,279.44,278.86,279.44,2200.0
2017-04-26 12:00:00,279.35,279.58,279.26,279.49,3050.0,279.35,279.58,279.26,279.49,3050.0
2017-04-26 12:05:00,279.44,279.58,279.13,279.24,6071.0,279.44,279.58,279.13,279.24,6071.0
2017-04-26 12:10:00,279.08,279.36,278.98,279.26,2240.0,279.08,279.36,278.98,279.26,2240.0
2017-04-26 12:15:00,279.0,279.14,278.86,279.01,2800.0,279.0,279.14,278.86,279.01,2800.0
2017-04-26 12:20:00,278.99,279.08,278.78,278.78,2498.0,278.99,279.08,278.78,278.78,2498.0
2017-04-26 12:25:00,278.94,279.35,278.94,279.35,2000.0,278.94,279.35,278.94,279.35,2000.0
2017-04-26 12:30:00,279.35,279.35,279.3,279.3,545.0,279.35,279.35,279.3,279.3,545.0
2017-04-26 12:35:00,279.21,279.51,279.01,279.51,3850.0,279.21,279.51,279.01,279.51,3850.0
2017-04-26 12:40:00,279.56,279.59,279.33,279.43,3041.0,279.56,279.59,279.33,279.43,3041.0
2017-04-26 12:45:00,279.57,279.82,279.43,279.68,6268.0,279.57,279.82,279.43,279.68,6268.0
2017-04-26 12:50:00,279.69,280.13,279.6,280.13,4571.0,279.69,280.13,279.6,280.13,4571.0
2017-04-26 12:55:00,280.15,280.43,280.08,280.43,1600.0,280.15,280.43,280.08,280.43,1600.0
2017-04-26 13:00:00,280.44,280.5,280.18,280.39,9775.0,280.44,280.5,280.18,280.39,9775.0
2017-04-26 13:05:00,280.49,280.89,280.49,280.89,2804.0,280.49,280.89,280.49,280.89,2804.0
2017-04-26 13:10:00,280.72,280.72,280.51,280.6,2100.0,280.72,280.72,280.51,280.6,2100.0
2017-04-26 13:15:00,280.62,280.84,280.54,280.61,7148.0,280.62,280.84,280.54,280.61,7148.0
2017-04-26 13:20:00,280.62,280.98,280.62,280.98,5200.0,280.62,280.98,280.62,280.98,5200.0
2017-04-26 13:25:00,280.98,280.98,280.4,280.47,6799.0,280.98,280.98,280.4,280.47,6799.0
2017-04-26 13:30:00,280.51,280.71,280.5,280.5,2600.0,280.51,280.71,280.5,280.5,2600.0
2017-04-26 13:35:00,280.6,280.76,280.53,280.76,3300.0,280.6,280.76,280.53,280.76,3300.0
2017-04-26 13:40:00,280.66,280.85,280.5,280.85,2015.0,280.66,280.85,280.5,280.85,2015.0
2017-04-26 13:45:00,280.88,280.88,280.09,280.09,1825.0,280.88,280.88,280.09,280.09,1825.0
2017-04-26 13:50:00,280.37,280.5,280.37,280.5,600.0,280.37,280.5,280.37,280.5,600.0
2017-04-26 13:55:00,280.36,280.47,280.32,280.47,1157.0,280.36,280.47,280.32,280.47,1157.0
2017-04-26 14:00:00,280.09,280.29,279.97,280.29,3027.0,280.09,280.29,279.97,280.29,3027.0
2017-04-26 14:05:00,280.29,280.44,280.07,280.07,2200.0,280.29,280.44,280.07,280.07,2200.0
2017-04-26 14:10:00,280.26,280.36,280.26,280.36,2000.0,280.26,280.36,280.26,280.36,2000.0
2017-04-26 14:15:00,280.4,280.4,280.26,280.35,1403.0,280.4,280.4,280.26,280.35,1403.0
2017-04-26 14:20:00,280.21,280.36,280.0,280.21,1100.0,280.21,280.36,280.0,280.21,1100.0
2017-04-26 14:25:00,280.31,280.36,279.81,279.96,10734.0,280.31,280.36,279.81,279.96,10734.0
2017-04-26 14:30:00,280.06,280.22,280.0,280.06,900.0,280.06,280.22,280.0,280.06,900.0
2017-04-26 14:35:00,280.15,280.15,279.91,279.91,800.0,280.15,280.15,279.91,279.91,800.0
2017-04-26 14:40:00,279.81,280.22,279.8,280.22,2200.0,279.81,280.22,279.8,280.22,2200.0
2017-04-26 14:45:00,280.26,280.27,279.95,280.22,1500.0,280.26,280.27,279.95,280.22,1500.0
2017-04-26 14:50:00,280.21,280.41,280.15,280.15,2950.0,280.21,280.41,280.15,280.15,2950.0
2017-04-26 14:55:00,280.16,280.18,279.83,280.01,2500.0,280.16,280.18,279.83,280.01,2500.0
2017-04-26 15:00:00,279.86,280.21,279.86,280.07,2100.0,279.86,280.21,279.86,280.07,2100.0
2017-04-26 15:05:00,280.18,280.39,280.11,280.28,3300.0,280.18,280.39,280.11,280.28,3300.0
2017-04-26 15:10:00,280.33,280.64,280.31,280.4,3934.0,280.33,280.64,280.31,280.4,3934.0
2017-04-26 15:15:00,280.46,280.63,280.43,280.55,1508.0,280.46,280.63,280.43,280.55,1508.0
2017-04-26 15:20:00,280.49,280.54,280.1,280.31,9252.0,280.49,280.54,280.1,280.31,9252.0
2017-04-26 15:25:00,280.36,280.48,280.13,280.21,2960.0,280.36,280.48,280.13,280.21,2960.0
2017-04-26 15:30:00,280.28,280.48,280.09,280.09,4113.0,280.28,280.48,280.09,280.09,4113.0
2017-04-26 15:35:00,280.09,280.3,279.93,279.93,6065.0,280.09,280.3,279.93,279.93,6065.0
2017-04-26 15:40:00,279.93,279.94,279.68,279.82,4305.0,279.93,279.94,279.68,279.82,4305.0
2017-04-26 15:45:00,279.76,279.91,279.55,279.69,7048.0,279.76,279.91,279.55,279.69,7048.0
2017-04-26 15:50:00,279.72,280.01,279.7,279.78,11818.0,279.72,280.01,279.7,279.78,11818.0
2017-04-26 15:55:00,279.71,279.93,279.42,279.69,27476.0,279.71,279.93,279.42,279.69,27476.0
2017-04-27 09:30:00,279.71,279.71,278.0,278.15,19000.0,279.71,279.71,278.0,278.15,19000.0
2017-04-27 09:35:00,278.18,279.72,277.94,279.06,4100.0,278.18,279.72,277.94,279.06,4100.0
2017-04-27 09:40:00,279.12,280.21,279.03,280.05,2700.0,279.12,280.21,279.03,280.05,2700.0
2017-04-27 09:45:00,279.96,281.63,279.95,281.53,4987.0,279.96,281.63,279.95,281.53,4987.0
2017-04-27 09:50:00,281.53,282.37,281.17,282.13,8946.0,281.53,282.37,281.17,282.13,8946.0
2017-04-27 09:55:00,282.13,282.83,281.96,282.55,10242.0,282.13,282.83,281.96,282.55,10242.0
2017-04-27 10:00:00,282.61,283.32,282.61,283.17,8816.0,282.61,283.32,282.61,283.17,8816.0
2017-04-27 10:05:00,283.0,283.17,282.71,283.06,6777.0,283.0,283.17,282.71,283.06,6777.0
2017-04-27 10:10:00,282.95,283.22,282.66,282.93,10933.0,282.95,283.22,282.66,282.93,10933.0
2017-04-27 10:15:00,282.95,283.67,282.95,283.29,11826.0,282.95,283.67,282.95,283.29,11826.0
2017-04-27 10:20:00,283.3,283.38,282.62,282.94,9300.0,283.3,283.38,282.62,282.94,9300.0
2017-04-27 10:25:00,282.81,283.0,282.33,282.37,16393.0,282.81,283.0,282.33,282.37,16393.0
2017-04-27 10:30:00,282.4,282.4,281.53,281.53,2805.0,282.4,282.4,281.53,281.53,2805.0
2017-04-27 10:35:00,281.47,282.13,281.46,281.96,2600.0,281.47,282.13,281.46,281.96,2600.0
2017-04-27 10:40:00,281.94,282.06,281.68,281.97,9205.0,281.94,282.06,281.68,281.97,9205.0
2017-04-27 10:45:00,281.89,281.89,281.47,281.47,1200.0,281.89,281.89,281.47,281.47,1200.0
2017-04-27 10:50:00,281.46,281.76,281.08,281.5,5416.0,281.46,281.76,281.08,281.5,5416.0
2017-04-27 10:55:00,281.45,281.5,281.35,281.39,2350.0,281.45,281.5,281.35,281.39,2350.0
2017-04-27 11:00:00,281.49,282.28,281.49,282.28,4335.0,281.49,282.28,281.49,282.28,4335.0
2017-04-27 11:05:00,282.35,282.68,282.07,282.29,7200.0,282.35,282.68,282.07,282.29,7200.0
2017-04-27 11:10:00,282.33,282.73,282.22,282.62,1900.0,282.33,282.73,282.22,282.62,1900.0
2017-04-27 11:15:00,282.51,283.07,282.15,283.06,6506.0,282.51,283.07,282.15,283.06,6506.0
2017-04-27 11:20:00,283.05,283.5,282.84,283.5,45779.0,283.05,283.5,282.84,283.5,45779.0
2017-04-27 11:25:00,283.3,283.5,282.74,282.82,5100.0,283.3,283.5,282.74,282.82,5100.0
2017-04-27 11:30:00,282.66,282.66,282.32,282.5,3743.0,282.66,282.66,282.32,282.5,3743.0
2017-04-27 11:35:00,282.46,282.46,282.05,282.23,2592.0,282.46,282.46,282.05,282.23,2592.0
2017-04-27 11:40:00,282.14,283.02,281.34,282.7,8616.0,282.14,283.02,281.34,282.7,8616.0
2017-04-27 11:45:00,282.64,283.3,282.56,282.68,4478.0,282.64,283.3,282.56,282.68,4478.0
2017-04-27 11:50:00,282.67,282.95,282.38,282.6,6000.0,282.67,282.95,282.38,282.6,6000.0
2017-04-27 11:55:00,282.72,283.4,282.72,283.13,6077.0,282.72,283.4,282.72,283.13,6077.0
2017-04-27 12:00:00,283.21,283.21,282.79,282.79,9812.0,283.21,283.21,282.79,282.79,9812.0
2017-04-27 12:05:00,282.81,282.81,282.34,282.35,3600.0,282.81,282.81,282.34,282.35,3600.0
2017-04-27 12:10:00,282.47,282.48,282.07,282.13,2200.0,282.47,282.48,282.07,282.13,2200.0
2017-04-27 12:15:00,282.01,282.13,281.89,281.98,2538.0,282.01,282.13,281.89,281.98,2538.0
2017-04-27 12:20:00,282.01,282.01,281.46,281.88,3783.0,282.01,282.01,281.46,281.88,3783.0
2017-04-27 12:25:00,281.91,282.11,281.9,282.1,1929.0,281.91,282.11,281.9,282.1,1929.0
2017-04-27 12:30:00,282.1,282.1,281.88,281.99,1000.0,282.1,282.1,281.88,281.99,1000.0
2017-04-27 12:35:00,281.91,282.02,281.83,281.93,2056.0,281.91,282.02,281.83,281.93,2056.0
2017-04-27 12:40:00,281.95,282.33,281.95,282.26,2600.0,281.95,282.33,281.95,282.26,2600.0
2017-04-27 12:45:00,282.17,282.26,281.98,282.17,2502.0,282.17,282.26,281.98,282.17,2502.0
2017-04-27 12:50:00,282.17,282.2,281.82,281.96,2035.0,282.17,282.2,281.82,281.96,2035.0
2017-04-27 12:55:00,282.08,282.42,281.99,282.33,3800.0,282.08,282.42,281.99,282.33,3800.0
2017-04-27 13:00:00,282.45,282.6,282.08,282.08,2299.0,282.45,282.6,282.08,282.08,2299.0
2017-04-27 13:05:00,282.29,282.36,282.16,282.36,2985.0,282.29,282.36,282.16,282.36,2985.0
2017-04-27 13:10:00,282.34,282.34,282.07,282.2,1900.0,282.34,282.34,282.07,282.2,1900.0
2017-04-27 13:15:00,282.24,282.36,282.03,282.36,3843.0,282.24,282.36,282.03,282.36,3843.0
2017-04-27 13:20:00,282.42,282.42,282.12,282.29,5633.0,282.42,282.42,282.12,282.29,5633.0
2017-04-27 13:25:00,282.31,282.31,282.01,282.04,2000.0,282.31,282.31,282.01,282.04,2000.0
2017-04-27 13:30:00,282.12,282.57,282.11,282.36,2900.0,282.12,282.57,282.11,282.36,2900.0
2017-04-27 13:35:00,282.2,282.42,282.2,282.36,1946.0,282.2,282.42,282.2,282.36,1946.0
2017-04-27 13:40:00,282.36,282.42,282.2,282.2,1660.0,282.36,282.42,282.2,282.2,1660.0
2017-04-27 13:45:00,282.3,282.31,281.94,282.18,7263.0,282.3,282.31,281.94,282.18,7263.0
2017-04-27 13:50:00,282.06,282.08,281.57,281.57,4368.0,282.06,282.08,281.57,281.57,4368.0
2017-04-27 13:55:00,281.73,281.73,281.54,281.68,900.0,281.73,281.73,281.54,281.68,900.0
2017-04-27 14:00:00,281.52,281.68,281.52,281.56,2431.0,281.52,281.68,281.52,281.56,2431.0
2017-04-27 14:05:00,281.54,282.0,281.54,281.81,4915.0,281.54,282.0,281.54,281.81,4915.0
2017-04-27 14:10:00,281.73,282.26,281.73,282.0,7471.0,281.73,282.26,281.73,282.0,7471.0
2017-04-27 14:15:00,282.13,282.13,281.95,282.1,1200.0,282.13,282.13,281.95,282.1,1200.0
2017-04-27 14:20:00,282.01,282.15,281.78,281.95,2141.0,282.01,282.15,281.78,281.95,2141.0
2017-04-27 14:25:00,281.82,282.05,281.77,281.89,2417.0,281.82,282.05,281.77,281.89,2417.0
2017-04-27 14:30:00,281.95,282.11,281.94,281.95,3000.0,281.95,282.11,281.94,281.95,3000.0
2017-04-27 14:35:00,282.03,282.03,281.78,281.89,1844.0,282.03,282.03,281.78,281.89,1844.0
2017-04-27 14:40:00,281.86,281.93,281.69,281.8,6101.0,281.86,281.93,281.69,281.8,6101.0
2017-04-27 14:45:00,281.72,281.85,281.68,281.71,1000.0,281.72,281.85,281.68,281.71,1000.0
2017-04-27 14:50:00,281.69,281.81,281.52,281.56,4523.0,281.69,281.81,281.52,281.56,4523.0
2017-04-27 14:55:00,281.74,282.08,281.6,282.05,4829.0,281.74,282.08,281.6,282.05,4829.0
2017-04-27 15:00:00,281.97,281.97,281.63,281.63,1907.0,281.97,281.97,281.63,281.63,1907.0
2017-04-27 15:05:00,281.71,282.02,281.71,281.93,5900.0,281.71,282.02,281.71,281.93,5900.0
2017-04-27 15:10:00,281.9,282.06,281.84,281.84,7764.0,281.9,282.06,281.84,281.84,7764.0
2017-04-27 15:15:00,281.77,281.92,281.68,281.75,1600.0,281.77,281.92,281.68,281.75,1600.0
2017-04-27 15:20:00,281.7,281.93,281.64,281.72,2493.0,281.7,281.93,281.64,281.72,2493.0
2017-04-27 15:25:00,281.8,281.84,281.6,281.84,4400.0,281.8,281.84,281.6,281.84,4400.0
2017-04-27 15:30:00,281.89,282.15,281.86,281.88,9000.0,281.89,282.15,281.86,281.88,9000.0
2017-04-27 15:35:00,281.88,281.97,281.77,281.87,3076.0,281.88,281.97,281.77,281.87,3076.0
2017-04-27 15:40:00,281.9,281.93,281.57,281.93,7444.0,281.9,281.93,281.57,281.93,7444.0
2017-04-27 15:45:00,281.92,281.94,281.7,281.84,6011.0,281.92,281.94,281.7,281.84,6011.0
2017-04-27 15:50:00,281.84,282.01,281.69,281.94,19601.0,281.84,282.01,281.69,281.94,19601.0
2017-04-27 15:55:00,281.9,281.95,281.58,281.68,29507.0,281.9,281.95,281.58,281.68,29507.0
2017-04-28 09:30:00,282.44,282.8,280.76,280.76,11085.0,282.44,282.8,280.76,280.76,11085.0
2017-04-28 09:35:00,281.11,281.3,280.98,280.98,500.0,281.11,281.3,280.98,280.98,500.0
2017-04-28 09:40:00,280.69,281.19,280.61,281.19,1367.0,280.69,281.19,280.61,281.19,1367.0
2017-04-28 09:45:00,282.18,282.18,280.92,280.92,3322.0,282.18,282.18,280.92,280.92,3322.0
2017-04-28 09:50:00,281.15,281.78,281.15,281.6,1375.0,281.15,281.78,281.15,281.6,1375.0
2017-04-28 09:55:00,281.34,281.63,281.29,281.4,1800.0,281.34,281.63,281.29,281.4,1800.0
2017-04-28 10:00:00,281.3,281.31,280.91,280.95,2638.0,281.3,281.31,280.91,280.95,2638.0
2017-04-28 10:05:00,280.91,280.92,280.69,280.85,1803.0,280.91,280.92,280.69,280.85,1803.0
2017-04-28 10:10:00,280.81,281.2,280.72,281.2,1200.0,280.81,281.2,280.72,281.2,1200.0
2017-04-28 10:15:00,281.29,281.29,281.29,281.29,100.0,281.29,281.29,281.29,281.29,100.0
2017-04-28 10:20:00,281.42,281.42,280.7,280.7,1455.0,281.42,281.42,280.7,280.7,1455.0
2017-04-28 10:25:00,280.7,280.96,280.66,280.73,2200.0,280.7,280.96,280.66,280.73,2200.0
2017-04-28 10:30:00,281.0,281.14,280.81,281.06,900.0,281.0,281.14,280.81,281.06,900.0
2017-04-28 10:35:00,281.19,281.19,281.19,281.19,200.0,281.19,281.19,281.19,281.19,200.0
2017-04-28 10:40:00,281.15,281.28,281.03,281.03,1900.0,281.15,281.28,281.03,281.03,1900.0
2017-04-28 10:45:00,280.95,280.95,280.64,280.79,1300.0,280.95,280.95,280.64,280.79,1300.0
2017-04-28 10:50:00,280.69,280.69,280.38,280.55,1116.0,280.69,280.69,280.38,280.55,1116.0
2017-04-28 10:55:00,280.55,280.69,280.52,280.52,1245.0,280.55,280.69,280.52,280.52,1245.0
2017-04-28 11:00:00,280.44,280.54,280.36,280.54,941.0,280.44,280.54,280.36,280.54,941.0
2017-04-28 11:05:00,280.54,280.93,280.54,280.79,1900.0,280.54,280.93,280.54,280.79,1900.0
2017-04-28 11:10:00,280.61,280.61,280.19,280.19,1831.0,280.61,280.61,280.19,280.19,1831.0
2017-04-28 11:15:00,280.14,280.27,280.13,280.13,1000.0,280.14,280.27,280.13,280.13,1000.0
2017-04-28 11:20:00,280.08,280.08,279.54,279.54,1400.0,280.08,280.08,279.54,279.54,1400.0
2017-04-28 11:25:00,279.69,280.06,279.6,279.75,2664.0,279.69,280.06,279.6,279.75,2664.0
2017-04-28 11:30:00,279.78,280.07,279.77,279.91,1500.0,279.78,280.07,279.77,279.91,1500.0
2017-04-28 11:35:00,279.89,280.01,279.79,279.79,700.0,279.89,280.01,279.79,279.79,700.0
2017-04-28 11:40:00,279.84,280.33,279.83,280.33,1700.0,279.84,280.33,279.83,280.33,1700.0
2017-04-28 11:45:00,280.26,280.72,280.26,280.72,2000.0,280.26,280.72,280.26,280.72,2000.0
2017-04-28 11:50:00,280.51,281.03,280.47,281.03,3453.0,280.51,281.03,280.47,281.03,3453.0
2017-04-28 11:55:00,280.81,280.95,280.81,280.86,400.0,280.81,280.95,280.81,280.86,400.0
2017-04-28 12:00:00,280.85,281.24,280.81,281.0,8193.0,280.85,281.24,280.81,281.0,8193.0
2017-04-28 12:05:00,280.97,281.03,280.29,280.46,2291.0,280.97,281.03,280.29,280.46,2291.0
2017-04-28 12:10:00,280.33,280.97,280.33,280.97,900.0,280.33,280.97,280.33,280.97,900.0
2017-04-28 12:15:00,280.92,280.97,280.81,280.82,3017.0,280.92,280.97,280.81,280.82,3017.0
2017-04-28 12:20:00,280.81,280.91,280.58,280.68,2100.0,280.81,280.91,280.58,280.68,2100.0
2017-04-28 12:25:00,280.83,281.01,280.83,281.0,3403.0,280.83,281.01,280.83,281.0,3403.0
2017-04-28 12:30:00,281.01,281.01,280.85,281.0,2195.0,281.01,281.01,280.85,281.0,2195.0
2017-04-28 12:35:00,281.09,281.25,281.0,281.25,900.0,281.09,281.25,281.0,281.25,900.0
2017-04-28 12:40:00,281.31,281.36,281.09,281.25,2100.0,281.31,281.36,281.09,281.25,2100.0
2017-04-28 12:45:00,281.33,281.36,281.05,281.1,2500.0,281.33,281.36,281.05,281.1,2500.0
2017-04-28 12:50:00,281.08,281.09,280.86,280.95,1249.0,281.08,281.09,280.86,280.95,1249.0
2017-04-28 12:55:00,280.91,281.11,280.86,281.11,1683.0,280.91,281.11,280.86,281.11,1683.0
2017-04-28 13:00:00,281.24,281.41,281.2,281.2,3100.0,281.24,281.41,281.2,281.2,3100.0
2017-04-28 13:05:00,281.46,281.56,281.25,281.44,1140.0,281.46,281.56,281.25,281.44,1140.0
2017-04-28 13:10:00,281.47,281.55,281.41,281.47,1150.0,281.47,281.55,281.41,281.47,1150.0
2017-04-28 13:15:00,281.57,281.62,281.3,281.37,4056.0,281.57,281.62,281.3,281.37,4056.0
2017-04-28 13:20:00,281.25,281.38,281.12,281.27,1650.0,281.25,281.38,281.12,281.27,1650.0
2017-04-28 13:25:00,281.38,281.7,281.38,281.7,1300.0,281.38,281.7,281.38,281.7,1300.0
2017-04-28 13:30:00,281.83,281.94,281.77,281.94,1200.0,281.83,281.94,281.77,281.94,1200.0
2017-04-28 13:35:00,282.0,282.07,281.77,281.89,1300.0,282.0,282.07,281.77,281.89,1300.0
2017-04-28 13:40:00,281.69,281.85,281.51,281.58,13711.0,281.69,281.85,281.51,281.58,13711.0
2017-04-28 13:45:00,281.47,281.89,281.45,281.89,1500.0,281.47,281.89,281.45,281.89,1500.0
2017-04-28 13:50:00,281.76,281.81,281.61,281.68,700.0,281.76,281.81,281.61,281.68,700.0
2017-04-28 13:55:00,281.78,282.11,281.78,282.05,1277.0,281.78,282.11,281.78,282.05,1277.0
2017-04-28 14:00:00,282.0,282.02,281.64,281.73,3685.0,282.0,282.02,281.64,281.73,3685.0
2017-04-28 14:05:00,281.69,281.69,281.15,281.15,1900.0,281.69,281.69,281.15,281.15,1900.0
2017-04-28 14:10:00,281.22,281.58,281.21,281.57,2900.0,281.22,281.58,281.21,281.57,2900.0
2017-04-28 14:15:00,281.35,281.45,281.35,281.35,1045.0,281.35,281.45,281.35,281.35,1045.0
2017-04-28 14:20:00,281.42,281.91,281.35,281.85,6678.0,281.42,281.91,281.35,281.85,6678.0
2017-04-28 14:25:00,281.83,282.11,281.83,282.09,3239.0,281.83,282.11,281.83,282.09,3239.0
2017-04-28 14:30:00,282.05,282.05,281.89,281.96,3409.0,282.05,282.05,281.89,281.96,3409.0
2017-04-28 14:35:00,282.03,282.24,282.03,282.18,2948.0,282.03,282.24,282.03,282.18,2948.0
2017-04-28 14:40:00,282.22,282.35,282.12,282.35,4873.0,282.22,282.35,282.12,282.35,4873.0
2017-04-28 14:45:00,282.38,282.39,282.18,282.27,4926.0,282.38,282.39,282.18,282.27,4926.0
2017-04-28 14:50:00,282.28,282.28,282.01,282.01,3900.0,282.28,282.28,282.01,282.01,3900.0
2017-04-28 14:55:00,281.9,282.45,281.86,282.45,3638.0,281.9,282.45,281.86,282.45,3638.0
2017-04-28 15:00:00,282.31,282.31,281.85,281.85,2800.0,282.31,282.31,281.85,281.85,2800.0
2017-04-28 15:05:00,282.05,282.4,282.02,282.4,1066.0,282.05,282.4,282.02,282.4,1066.0
2017-04-28 15:10:00,282.37,282.62,282.02,282.13,2977.0,282.37,282.62,282.02,282.13,2977.0
2017-04-28 15:15:00,282.15,282.37,282.12,282.28,2282.0,282.15,282.37,282.12,282.28,2282.0
2017-04-28 15:20:00,282.29,282.31,282.01,282.01,1866.0,282.29,282.31,282.01,282.01,1866.0
2017-04-28 15:25:00,281.98,282.01,281.6,281.62,5800.0,281.98,282.01,281.6,281.62,5800.0
2017-04-28 15:30:00,281.57,281.86,281.57,281.84,3500.0,281.57,281.86,281.57,281.84,3500.0
2017-04-28 15:35:00,281.93,281.99,281.68,281.68,1799.0,281.93,281.99,281.68,281.68,1799.0
2017-04-28 15:40:00,281.68,281.91,281.51,281.61,6216.0,281.68,281.91,281.51,281.61,6216.0
2017-04-28 15:45:00,281.53,281.61,281.44,281.5,4564.0,281.53,281.61,281.44,281.5,4564.0
2017-04-28 15:50:00,281.47,281.65,281.42,281.53,8802.0,281.47,281.65,281.42,281.53,8802.0
2017-04-28 15:55:00,281.56,281.6,281.3,281.46,16292.0,281.56,281.6,281.3,281.46,16292.0
2017-05-01 09:30:00,281.78,282.38,281.76,281.83,4739.0,281.78,282.38,281.76,281.83,4739.0
2017-05-01 09:35:00,281.9,282.25,281.21,282.25,4400.0,281.9,282.25,281.21,282.25,4400.0
2017-05-01 09:40:00,282.21,282.59,281.65,282.3,10760.0,282.21,282.59,281.65,282.3,10760.0
2017-05-01 09:45:00,282.3,282.59,281.27,281.93,7229.0,282.3,282.59,281.27,281.93,7229.0
2017-05-01 09:50:00,281.91,282.53,281.78,282.42,3300.0,281.91,282.53,281.78,282.42,3300.0
2017-05-01 09:55:00,282.53,282.53,281.61,281.61,6539.0,282.53,282.53,281.61,281.61,6539.0
2017-05-01 10:00:00,281.6,282.03,281.2,282.02,2414.0,281.6,282.03,281.2,282.02,2414.0
2017-05-01 10:05:00,282.09,282.62,282.09,282.62,1451.0,282.09,282.62,282.09,282.62,1451.0
2017-05-01 10:10:00,282.62,283.0,282.62,282.69,2802.0,282.62,283.0,282.62,282.69,2802.0
2017-05-01 10:15:00,282.56,282.56,281.98,281.98,1400.0,282.56,282.56,281.98,281.98,1400.0
2017-05-01 10:20:00,282.09,282.39,281.79,282.23,2817.0,282.09,282.39,281.79,282.23,2817.0
2017-05-01 10:25:00,282.2,282.46,282.2,282.46,500.0,282.2,282.46,282.2,282.46,500.0
2017-05-01 10:30:00,282.37,282.93,282.37,282.75,3000.0,282.37,282.93,282.37,282.75,3000.0
2017-05-01 10:35:00,282.91,283.06,282.63,282.69,3800.0,282.91,283.06,282.63,282.69,3800.0
2017-05-01 10:40:00,282.67,282.74,282.23,282.54,6802.0,282.67,282.74,282.23,282.54,6802.0
2017-05-01 10:45:00,282.67,282.98,282.67,282.97,1800.0,282.67,282.98,282.67,282.97,1800.0
2017-05-01 10:50:00,282.89,282.89,282.53,282.54,1700.0,282.89,282.89,282.53,282.54,1700.0
2017-05-01 10:55:00,282.75,282.93,282.59,282.81,1400.0,282.75,282.93,282.59,282.81,1400.0
2017-05-01 11:00:00,282.84,282.99,282.64,282.93,6005.0,282.84,282.99,282.64,282.93,6005.0
2017-05-01 11:05:00,282.93,283.0,282.84,283.0,5858.0,282.93,283.0,282.84,283.0,5858.0
2017-05-01 11:10:00,283.14,283.21,282.94,283.19,10271.0,283.14,283.21,282.94,283.19,10271.0
2017-05-01 11:15:00,283.18,283.18,282.93,283.0,2400.0,283.18,283.18,282.93,283.0,2400.0
2017-05-01 11:20:00,282.99,283.3,282.99,283.11,8683.0,282.99,283.3,282.99,283.11,8683.0
2017-05-01 11:25:00,283.08,283.29,282.62,282.62,4600.0,283.08,283.29,282.62,282.62,4600.0
2017-05-01 11:30:00,282.65,282.65,282.13,282.15,5165.0,282.65,282.65,282.13,282.15,5165.0
2017-05-01 11:35:00,282.19,282.28,281.84,281.84,2709.0,282.19,282.28,281.84,281.84,2709.0
2017-05-01 11:40:00,281.92,282.04,281.89,281.89,600.0,281.92,282.04,281.89,281.89,600.0
2017-05-01 11:45:00,282.04,282.25,282.01,282.14,2800.0,282.04,282.25,282.01,282.14,2800.0
2017-05-01 11:50:00,282.14,282.25,281.93,281.94,2505.0,282.14,282.25,281.93,281.94,2505.0
2017-05-01 11:55:00,282.0,282.12,281.86,282.12,1225.0,282.0,282.12,281.86,282.12,1225.0
2017-05-01 12:00:00,282.12,282.23,281.91,282.2,2361.0,282.12,282.23,281.91,282.2,2361.0
2017-05-01 12:05:00,282.17,282.23,281.98,282.11,2800.0,282.17,282.23,281.98,282.11,2800.0
2017-05-01 12:10:00,282.22,282.31,282.1,282.11,1574.0,282.22,282.31,282.1,282.11,1574.0
2017-05-01 12:15:00,282.17,282.18,281.99,282.09,1000.0,282.17,282.18,281.99,282.09,1000.0
2017-05-01 12:20:00,282.09,282.09,281.78,282.0,3620.0,282.09,282.09,281.78,282.0,3620.0
2017-05-01 12:25:00,281.93,282.02,281.79,281.8,2806.0,281.93,282.02,281.79,281.8,2806.0
2017-05-01 12:30:00,281.98,282.05,281.87,282.05,705.0,281.98,282.05,281.87,282.05,705.0
2017-05-01 12:35:00,281.89,282.3,281.79,282.07,3400.0,281.89,282.3,281.79,282.07,3400.0
2017-05-01 12:40:00,282.08,282.16,281.92,282.16,1900.0,282.08,282.16,281.92,282.16,1900.0
2017-05-01 12:45:00,282.13,282.18,281.96,282.13,3592.0,282.13,282.18,281.96,282.13,3592.0
2017-05-01 12:50:00,282.14,282.24,281.75,282.05,3792.0,282.14,282.24,281.75,282.05,3792.0
2017-05-01 12:55:00,282.12,282.45,282.1,282.14,2100.0,282.12,282.45,282.1,282.14,2100.0
2017-05-01 13:00:00,282.28,282.51,282.1,282.38,4106.0,282.28,282.51,282.1,282.38,4106.0
2017-05-01 13:05:00,282.38,282.5,282.31,282.34,5082.0,282.38,282.5,282.31,282.34,5082.0
2017-05-01 13:10:00,282.44,282.7,282.34,282.58,5865.0,282.44,282.7,282.34,282.58,5865.0
2017-05-01 13:15:00,282.65,282.83,282.55,282.67,2200.0,282.65,282.83,282.55,282.67,2200.0
2017-05-01 13:20:00,282.69,283.1,282.64,282.92,3675.0,282.69,283.1,282.64,282.92,3675.0
2017-05-01 13:25:00,283.01,283.14,282.79,283.05,9299.0,283.01,283.14,282.79,283.05,9299.0
2017-05-01 13:30:00,283.08,283.17,282.92,283.05,2600.0,283.08,283.17,282.92,283.05,2600.0
2017-05-01 13:35:00,283.01,283.29,283.01,283.29,1200.0,283.01,283.29,283.01,283.29,1200.0
2017-05-01 13:40:00,283.2,283.52,283.19,283.46,4673.0,283.2,283.52,283.19,283.46,4673.0
2017-05-01 13:45:00,283.46,283.46,283.1,283.23,3900.0,283.46,283.46,283.1,283.23,3900.0
2017-05-01 13:50:00,283.22,283.4,283.09,283.1,5881.0,283.22,283.4,283.09,283.1,5881.0
2017-05-01 13:55:00,283.08,283.14,282.98,283.1,1950.0,283.08,283.14,282.98,283.1,1950.0
2017-05-01 14:00:00,283.02,283.44,283.02,283.05,2988.0,283.02,283.44,283.02,283.05,2988.0
2017-05-01 14:05:00,283.05,283.16,282.79,283.07,2751.0,283.05,283.16,282.79,283.07,2751.0
2017-05-01 14:10:00,283.26,283.26,282.95,283.18,2461.0,283.26,283.26,282.95,283.18,2461.0
2017-05-01 14:15:00,283.19,283.19,282.93,282.99,1970.0,283.19,283.19,282.93,282.99,1970.0
2017-05-01 14:20:00,282.9,283.16,282.85,283.07,3159.0,282.9,283.16,282.85,283.07,3159.0
2017-05-01 14:25:00,282.97,283.61,282.93,283.5,15220.0,282.97,283.61,282.93,283.5,15220.0
2017-05-01 14:30:00,283.38,283.54,283.25,283.54,3230.0,283.38,283.54,283.25,283.54,3230.0
2017-05-01 14:35:00,283.5,283.72,283.42,283.64,4760.0,283.5,283.72,283.42,283.64,4760.0
2017-05-01 14:40:00,283.53,283.72,283.5,283.72,2810.0,283.53,283.72,283.5,283.72,2810.0
2017-05-01 14:45:00,283.59,283.74,283.57,283.58,1410.0,283.59,283.74,283.57,283.58,1410.0
2017-05-01 14:50:00,283.43,283.7,283.31,283.55,3600.0,283.43,283.7,283.31,283.55,3600.0
2017-05-01 14:55:00,283.74,283.74,283.39,283.55,1430.0,283.74,283.74,283.39,283.55,1430.0
2017-05-01 15:00:00,283.47,283.73,283.38,283.57,2641.0,283.47,283.73,283.38,283.57,2641.0
2017-05-01 15:05:00,283.54,283.68,283.54,283.6,1700.0,283.54,283.68,283.54,283.6,1700.0
2017-05-01 15:10:00,283.66,283.84,283.6,283.74,2400.0,283.66,283.84,283.6,283.74,2400.0
2017-05-01 15:15:00,283.7,283.71,283.58,283.61,3557.0,283.7,283.71,283.58,283.61,3557.0
2017-05-01 15:20:00,283.51,283.7,283.4,283.7,7248.0,283.51,283.7,283.4,283.7,7248.0
2017-05-01 15:25:00,283.7,283.7,283.49,283.59,4550.0,283.7,283.7,283.49,283.59,4550.0
2017-05-01 15:30:00,283.55,283.67,283.47,283.67,4052.0,283.55,283.67,283.47,283.67,4052.0
2017-05-01 15:35:00,283.57,283.64,283.5,283.55,4300.0,283.57,283.64,283.5,283.55,4300.0
2017-05-01 15:40:00,283.51,283.84,283.51,283.84,4498.0,283.51,283.84,283.51,283.84,4498.0
2017-05-01 15:45:00,283.77,283.82,283.64,283.65,6140.0,283.77,283.82,283.64,283.65,6140.0
2017-05-01 15:50:00,283.57,283.63,283.14,283.14,11437.0,283.57,283.63,283.14,283.14,11437.0
2017-05-01 15:55:00,283.17,283.42,283.1,283.21,22798.0,283.17,283.42,283.1,283.21,22798.0
2017-05-02 09:30:00,283.28,284.05,283.28,284.01,2883.0,283.28,284.05,283.28,284.01,2883.0
2017-05-02 09:35:00,283.87,283.97,283.67,283.94,1490.0,283.87,283.97,283.67,283.94,1490.0
2017-05-02 09:40:00,283.96,284.35,283.88,284.35,5766.0,283.96,284.35,283.88,284.35,5766.0
2017-05-02 09:45:00,284.48,284.48,284.0,284.36,2945.0,284.48,284.48,284.0,284.36,2945.0
2017-05-02 09:50:00,284.45,284.78,284.36,284.62,2400.0,284.45,284.78,284.36,284.62,2400.0
2017-05-02 09:55:00,284.62,284.84,284.17,284.31,4820.0,284.62,284.84,284.17,284.31,4820.0
2017-05-02 10:00:00,284.25,284.6,284.16,284.6,3511.0,284.25,284.6,284.16,284.6,3511.0
2017-05-02 10:05:00,284.47,284.99,284.44,284.99,12742.0,284.47,284.99,284.44,284.99,12742.0
2017-05-02 10:10:00,284.87,285.03,284.64,284.64,9495.0,284.87,285.03,284.64,284.64,9495.0
2017-05-02 10:15:00,284.77,285.15,284.65,285.02,8800.0,284.77,285.15,284.65,285.02,8800.0
2017-05-02 10:20:00,284.94,285.4,284.94,285.36,5894.0,284.94,285.4,284.94,285.36,5894.0
2017-05-02 10:25:00,285.19,285.36,285.14,285.14,1800.0,285.19,285.36,285.14,285.14,1800.0
2017-05-02 10:30:00,285.11,285.23,284.78,284.78,2100.0,285.11,285.23,284.78,284.78,2100.0
2017-05-02 10:35:00,284.81,285.3,284.81,285.3,1832.0,284.81,285.3,284.81,285.3,1832.0
2017-05-02 10:40:00,285.3,285.66,285.3,285.49,4818.0,285.3,285.66,285.3,285.49,4818.0
2017-05-02 10:45:00,285.54,285.97,285.54,285.97,1600.0,285.54,285.97,285.54,285.97,1600.0
2017-05-02 10:50:00,285.95,286.18,285.85,285.95,3539.0,285.95,286.18,285.85,285.95,3539.0
2017-05-02 10:55:00,286.0,286.1,285.61,286.01,2731.0,286.0,286.1,285.61,286.01,2731.0
2017-05-02 11:00:00,286.08,286.68,285.89,286.68,6236.0,286.08,286.68,285.89,286.68,6236.0
2017-05-02 11:05:00,286.76,286.79,286.52,286.63,4770.0,286.76,286.79,286.52,286.63,4770.0
2017-05-02 11:10:00,286.69,286.85,286.59,286.85,900.0,286.69,286.85,286.59,286.85,900.0
2017-05-02 11:15:00,286.94,287.45,286.78,287.45,8986.0,286.94,287.45,286.78,287.45,8986.0
2017-05-02 11:20:00,287.44,287.82,287.35,287.54,5569.0,287.44,287.82,287.35,287.54,5569.0
2017-05-02 11:25:00,287.63,287.68,287.09,287.68,3993.0,287.63,287.68,287.09,287.68,3993.0
2017-05-02 11:30:00,287.67,287.67,287.17,287.17,4601.0,287.67,287.67,287.17,287.17,4601.0
2017-05-02 11:35:00,287.21,287.35,286.93,287.25,4122.0,287.21,287.35,286.93,287.25,4122.0
2017-05-02 11:40:00,287.24,287.33,287.14,287.33,1739.0,287.24,287.33,287.14,287.33,1739.0
2017-05-02 11:45:00,287.28,287.37,287.12,287.3,2681.0,287.28,287.37,287.12,287.3,2681.0
2017-05-02 11:50:00,287.28,287.29,287.14,287.2,2000.0,287.28,287.29,287.14,287.2,2000.0
2017-05-02 11:55:00,287.19,287.35,287.12,287.34,8506.0,287.19,287.35,287.12,287.34,8506.0
2017-05-02 12:00:00,287.35,287.59,287.29,287.48,8904.0,287.35,287.59,287.29,287.48,8904.0
2017-05-02 12:05:00,287.4,287.58,287.4,287.55,2108.0,287.4,287.58,287.4,287.55,2108.0
2017-05-02 12:10:00,287.59,287.59,287.36,287.37,3880.0,287.59,287.59,287.36,287.37,3880.0
2017-05-02 12:15:00,287.41,287.49,287.4,287.42,940.0,287.41,287.49,287.4,287.42,940.0
2017-05-02 12:20:00,287.49,287.8,287.49,287.71,3269.0,287.49,287.8,287.49,287.71,3269.0
2017-05-02 12:25:00,287.67,287.95,287.66,287.86,2541.0,287.67,287.95,287.66,287.86,2541.0
2017-05-02 12:30:00,287.92,288.06,287.88,288.06,3750.0,287.92,288.06,287.88,288.06,3750.0
2017-05-02 12:35:00,288.05,288.4,287.99,288.34,3732.0,288.05,288.4,287.99,288.34,3732.0
2017-05-02 12:40:00,288.29,288.29,288.17,288.29,2514.0,288.29,288.29,288.17,288.29,2514.0
2017-05-02 12:45:00,288.27,288.4,288.2,288.29,2200.0,288.27,288.4,288.2,288.29,2200.0
2017-05-02 12:50:00,288.13,288.17,288.06,288.1,1600.0,288.13,288.17,288.06,288.1,1600.0
2017-05-02 12:55:00,288.16,288.16,288.0,288.06,2800.0,288.16,288.16,288.0,288.06,2800.0
2017-05-02 13:00:00,288.06,288.06,287.75,287.9,3420.0,288.06,288.06,287.75,287.9,3420.0
2017-05-02 13:05:00,287.94,287.97,287.77,287.96,2978.0,287.94,287.97,287.77,287.96,2978.0
2017-05-02 13:10:00,287.96,288.25,287.96,288.15,3000.0,287.96,288.25,287.96,288.15,3000.0
2017-05-02 13:15:00,288.16,288.29,288.15,288.29,600.0,288.16,288.29,288.15,288.29,600.0
2017-05-02 13:20:00,288.18,288.34,288.02,288.34,2993.0,288.18,288.34,288.02,288.34,2993.0
2017-05-02 13:25:00,288.29,288.5,288.29,288.46,6152.0,288.29,288.5,288.29,288.46,6152.0
2017-05-02 13:30:00,288.45,288.72,288.45,288.57,2776.0,288.45,288.72,288.45,288.57,2776.0
2017-05-02 13:35:00,288.51,288.67,288.49,288.49,1600.0,288.51,288.67,288.49,288.49,1600.0
2017-05-02 13:40:00,288.5,288.72,288.49,288.66,1884.0,288.5,288.72,288.49,288.66,1884.0
2017-05-02 13:45:00,288.63,288.68,288.56,288.58,880.0,288.63,288.68,288.56,288.58,880.0
2017-05-02 13:50:00,288.6,288.68,288.56,288.68,2175.0,288.6,288.68,288.56,288.68,2175.0
2017-05-02 13:55:00,288.56,288.68,288.49,288.55,1988.0,288.56,288.68,288.49,288.55,1988.0
2017-05-02 14:00:00,288.54,288.57,288.32,288.57,3700.0,288.54,288.57,288.32,288.57,3700.0
2017-05-02 14:05:00,288.55,288.55,288.37,288.37,1455.0,288.55,288.55,288.37,288.37,1455.0
2017-05-02 14:10:00,288.43,288.58,288.35,288.46,2539.0,288.43,288.58,288.35,288.46,2539.0
2017-05-02 14:15:00,288.39,288.39,288.28,288.39,2199.0,288.39,288.39,288.28,288.39,2199.0
2017-05-02 14:20:00,288.31,288.43,288.16,288.37,2174.0,288.31,288.43,288.16,288.37,2174.0
2017-05-02 14:25:00,288.43,288.45,288.32,288.37,3390.0,288.43,288.45,288.32,288.37,3390.0
2017-05-02 14:30:00,288.38,288.55,288.29,288.51,4481.0,288.38,288.55,288.29,288.51,4481.0
2017-05-02 14:35:00,288.46,288.46,288.26,288.27,1500.0,288.46,288.46,288.26,288.27,1500.0
2017-05-02 14:40:00,288.25,288.31,288.09,288.09,2700.0,288.25,288.31,288.09,288.09,2700.0
2017-05-02 14:45:00,288.06,288.29,287.99,288.12,4300.0,288.06,288.29,287.99,288.12,4300.0
2017-05-02 14:50:00,287.93,288.02,287.82,287.82,2160.0,287.93,288.02,287.82,287.82,2160.0
2017-05-02 14:55:00,287.79,287.95,287.78,287.79,2417.0,287.79,287.95,287.78,287.79,2417.0
2017-05-02 15:00:00,287.72,287.83,287.53,287.57,4738.0,287.72,287.83,287.53,287.57,4738.0
2017-05-02 15:05:00,287.59,287.81,287.32,287.81,5749.0,287.59,287.81,287.32,287.81,5749.0
2017-05-02 15:10:00,287.79,287.9,287.75,287.82,2276.0,287.79,287.9,287.75,287.82,2276.0
2017-05-02 15:15:00,287.84,287.89,287.68,287.69,4360.0,287.84,287.89,287.68,287.69,4360.0
2017-05-02 15:20:00,287.68,287.68,287.41,287.44,2700.0,287.68,287.68,287.41,287.44,2700.0
2017-05-02 15:25:00,287.39,287.72,287.39,287.66,4610.0,287.39,287.72,287.39,287.66,4610.0
2017-05-02 15:30:00,287.61,287.65,287.37,287.41,6212.0,287.61,287.65,287.37,287.41,6212.0
2017-05-02 15:35:00,287.4,287.45,287.22,287.42,5195.0,287.4,287.45,287.22,287.42,5195.0
2017-05-02 15:40:00,287.43,287.99,287.42,287.97,8781.0,287.43,287.99,287.42,287.97,8781.0
2017-05-02 15:45:00,287.99,288.21,287.96,288.13,9024.0,287.99,288.21,287.96,288.13,9024.0
2017-05-02 15:50:00,288.19,288.28,288.02,288.22,16466.0,288.19,288.28,288.02,288.22,16466.0
2017-05-02 15:55:00,288.28,288.69,288.23,288.6,27031.0,288.28,288.69,288.23,288.6,27031.0
2017-05-03 09:30:00,288.83,288.95,288.22,288.95,7647.0,288.83,288.95,288.22,288.95,7647.0
2017-05-03 09:35:00,288.81,290.66,288.8,290.66,14615.0,288.81,290.66,288.8,290.66,14615.0
2017-05-03 09:40:00,290.8,291.41,290.73,291.12,8489.0,290.8,291.41,290.73,291.12,8489.0
2017-05-03 09:45:00,291.32,291.32,290.41,290.7,6100.0,291.32,291.32,290.41,290.7,6100.0
2017-05-03 09:50:00,290.67,291.24,290.65,290.84,5879.0,290.67,291.24,290.65,290.84,5879.0
2017-05-03 09:55:00,290.95,291.11,290.62,291.0,7400.0,290.95,291.11,290.62,291.0,7400.0
2017-05-03 10:00:00,290.95,291.5,290.95,291.46,8704.0,290.95,291.5,290.95,291.46,8704.0
2017-05-03 10:05:00,291.29,291.34,290.33,290.34,7483.0,291.29,291.34,290.33,290.34,7483.0
2017-05-03 10:10:00,290.22,290.98,290.15,290.9,4116.0,290.22,290.98,290.15,290.9,4116.0
2017-05-03 10:15:00,290.84,291.19,290.83,290.83,3640.0,290.84,291.19,290.83,290.83,3640.0
2017-05-03 10:20:00,290.75,291.05,290.72,290.86,950.0,290.75,291.05,290.72,290.86,950.0
2017-05-03 10:25:00,290.76,291.16,290.76,290.95,3253.0,290.76,291.16,290.76,290.95,3253.0
2017-05-03 10:30:00,290.99,291.0,290.81,290.98,1100.0,290.99,291.0,290.81,290.98,1100.0
2017-05-03 10:35:00,290.98,291.17,290.98,291.04,3300.0,290.98,291.17,290.98,291.04,3300.0
2017-05-03 10:40:00,291.1,291.25,291.1,291.17,1775.0,291.1,291.25,291.1,291.17,1775.0
2017-05-03 10:45:00,291.27,291.27,290.6,290.6,900.0,291.27,291.27,290.6,290.6,900.0
2017-05-03 10:50:00,290.73,290.73,290.19,290.25,2453.0,290.73,290.73,290.19,290.25,2453.0
2017-05-03 10:55:00,290.17,290.41,290.17,290.27,2609.0,290.17,290.41,290.17,290.27,2609.0
2017-05-03 11:00:00,290.29,290.42,290.12,290.13,6071.0,290.29,290.42,290.12,290.13,6071.0
2017-05-03 11:05:00,290.04,290.4,290.0,290.25,10645.0,290.04,290.4,290.0,290.25,10645.0
2017-05-03 11:10:00,290.19,290.35,290.02,290.27,2054.0,290.19,290.35,290.02,290.27,2054.0
2017-05-03 11:15:00,290.2,290.4,290.2,290.37,2199.0,290.2,290.4,290.2,290.37,2199.0
2017-05-03 11:20:00,290.38,290.74,290.34,290.34,2896.0,290.38,290.74,290.34,290.34,2896.0
2017-05-03 11:25:00,290.29,290.43,290.11,290.43,1900.0,290.29,290.43,290.11,290.43,1900.0
2017-05-03 11:30:00,290.45,290.61,290.44,290.5,1400.0,290.45,290.61,290.44,290.5,1400.0
2017-05-03 11:35:00,290.39,290.7,290.39,290.68,3200.0,290.39,290.7,290.39,290.68,3200.0
2017-05-03 11:40:00,290.54,290.59,290.34,290.43,2300.0,290.54,290.59,290.34,290.43,2300.0
2017-05-03 11:45:00,290.45,290.47,290.27,290.42,3319.0,290.45,290.47,290.27,290.42,3319.0
2017-05-03 11:50:00,290.34,290.69,290.33,290.38,2451.0,290.34,290.69,290.33,290.38,2451.0
2017-05-03 11:55:00,290.45,290.65,290.1,290.27,2500.0,290.45,290.65,290.1,290.27,2500.0
2017-05-03 12:00:00,290.1,290.21,289.94,289.97,1400.0,290.1,290.21,289.94,289.97,1400.0
2017-05-03 12:05:00,289.82,289.82,289.58,289.74,2500.0,289.82,289.82,289.58,289.74,2500.0
2017-05-03 12:10:00,289.52,289.73,289.31,289.66,2700.0,289.52,289.73,289.31,289.66,2700.0
2017-05-03 12:15:00,289.7,289.76,289.59,289.67,1750.0,289.7,289.76,289.59,289.67,1750.0
2017-05-03 12:20:00,289.68,289.75,289.49,289.59,2300.0,289.68,289.75,289.49,289.59,2300.0
2017-05-03 12:25:00,289.54,289.86,289.49,289.7,1100.0,289.54,289.86,289.49,289.7,1100.0
2017-05-03 12:30:00,289.75,290.0,289.75,289.85,1865.0,289.75,290.0,289.75,289.85,1865.0
2017-05-03 12:35:00,289.78,289.95,289.78,289.86,1700.0,289.78,289.95,289.78,289.86,1700.0
2017-05-03 12:40:00,289.7,289.83,289.7,289.79,911.0,289.7,289.83,289.7,289.79,911.0
2017-05-03 12:45:00,289.78,289.78,289.67,289.67,900.0,289.78,289.78,289.67,289.67,900.0
2017-05-03 12:50:00,289.82,289.82,289.76,289.76,500.0,289.82,289.82,289.76,289.76,500.0
2017-05-03 12:55:00,289.83,289.83,289.72,289.76,600.0,289.83,289.83,289.72,289.76,600.0
2017-05-03 13:00:00,289.77,289.9,289.7,289.84,1360.0,289.77,289.9,289.7,289.84,1360.0
2017-05-03 13:05:00,289.79,289.79,289.49,289.5,1600.0,289.79,289.79,289.49,289.5,1600.0
2017-05-03 13:10:00,289.5,289.52,289.26,289.27,1400.0,289.5,289.52,289.26,289.27,1400.0
2017-05-03 13:15:00,289.46,289.46,289.26,289.44,300.0,289.46,289.46,289.26,289.44,300.0
2017-05-03 13:20:00,289.36,289.43,288.81,288.81,5848.0,289.36,289.43,288.81,288.81,5848.0
2017-05-03 13:25:00,288.83,288.83,288.62,288.63,2150.0,288.83,288.83,288.62,288.63,2150.0
2017-05-03 13:30:00,288.78,289.27,288.78,288.88,7994.0,288.78,289.27,288.78,288.88,7994.0
2017-05-03 13:35:00,288.94,289.12,288.57,288.71,2268.0,288.94,289.12,288.57,288.71,2268.0
2017-05-03 13:40:00,288.66,288.71,288.66,288.71,200.0,288.66,288.71,288.66,288.71,200.0
2017-05-03 13:45:00,288.79,289.0,288.76,289.0,1340.0,288.79,289.0,288.76,289.0,1340.0
2017-05-03 13:50:00,289.16,289.16,289.0,289.0,700.0,289.16,289.16,289.0,289.0,700.0
2017-05-03 13:55:00,289.05,289.23,289.05,289.17,1100.0,289.05,289.23,289.05,289.17,1100.0
2017-05-03 14:00:00,289.28,289.7,289.28,289.7,1156.0,289.28,289.7,289.28,289.7,1156.0
2017-05-03 14:05:00,289.7,289.82,289.7,289.82,800.0,289.7,289.82,289.7,289.82,800.0
2017-05-03 14:10:00,289.85,289.9,289.83,289.84,903.0,289.85,289.9,289.83,289.84,903.0
2017-05-03 14:15:00,289.92,290.14,289.65,289.65,2700.0,289.92,290.14,289.65,289.65,2700.0
2017-05-03 14:20:00,289.54,289.68,289.54,289.68,800.0,289.54,289.68,289.54,289.68,800.0
2017-05-03 14:25:00,289.71,289.81,289.56,289.57,4401.0,289.71,289.81,289.56,289.57,4401.0
2017-05-03 14:30:00,289.56,289.57,289.42,289.52,2843.0,289.56,289.57,289.42,289.52,2843.0
2017-05-03 14:35:00,289.39,289.39,289.19,289.26,9519.0,289.39,289.39,289.19,289.26,9519.0
2017-05-03 14:40:00,289.24,289.41,289.2,289.35,4400.0,289.24,289.41,289.2,289.35,4400.0
2017-05-03 14:45:00,289.4,289.49,289.4,289.48,1200.0,289.4,289.49,289.4,289.48,1200.0
2017-05-03 14:50:00,289.52,289.52,289.31,289.32,900.0,289.52,289.52,289.31,289.32,900.0
2017-05-03 14:55:00,289.32,289.43,289.29,289.4,1500.0,289.32,289.43,289.29,289.4,1500.0
2017-05-03 15:00:00,289.42,289.68,289.32,289.68,2557.0,289.42,289.68,289.32,289.68,2557.0
2017-05-03 15:05:00,289.55,289.64,289.31,289.31,1472.0,289.55,289.64,289.31,289.31,1472.0
2017-05-03 15:10:00,289.29,289.46,289.19,289.29,7700.0,289.29,289.46,289.19,289.29,7700.0
2017-05-03 15:15:00,289.28,289.5,289.23,289.34,1700.0,289.28,289.5,289.23,289.34,1700.0
2017-05-03 15:20:00,289.19,289.47,289.19,289.32,1382.0,289.19,289.47,289.19,289.32,1382.0
2017-05-03 15:25:00,289.29,289.43,289.28,289.39,1220.0,289.29,289.43,289.28,289.39,1220.0
2017-05-03 15:30:00,289.3,289.57,289.26,289.57,1550.0,289.3,289.57,289.26,289.57,1550.0
2017-05-03 15:35:00,289.53,289.71,289.5,289.71,2500.0,289.53,289.71,289.5,289.71,2500.0
2017-05-03 15:40:00,289.71,289.74,289.56,289.61,2155.0,289.71,289.74,289.56,289.61,2155.0
2017-05-03 15:45:00,289.76,290.07,289.76,289.98,3200.0,289.76,290.07,289.76,289.98,3200.0
2017-05-03 15:50:00,290.02,290.45,290.01,290.45,10539.0,290.02,290.45,290.01,290.45,10539.0
2017-05-03 15:55:00,290.46,290.62,290.15,290.37,29469.0,290.46,290.62,290.15,290.37,29469.0
2017-05-04 09:30:00,290.01,290.58,289.86,290.43,6436.0,290.01,290.58,289.86,290.43,6436.0
2017-05-04 09:35:00,290.49,290.54,290.38,290.38,1300.0,290.49,290.54,290.38,290.38,1300.0
2017-05-04 09:40:00,290.47,290.63,290.21,290.25,3090.0,290.47,290.63,290.21,290.25,3090.0
2017-05-04 09:45:00,290.18,290.6,290.13,290.6,4340.0,290.18,290.6,290.13,290.6,4340.0
2017-05-04 09:50:00,290.46,290.65,290.36,290.36,500.0,290.46,290.65,290.36,290.36,500.0
2017-05-04 09:55:00,290.6,290.6,290.29,290.39,1200.0,290.6,290.6,290.29,290.39,1200.0
2017-05-04 10:00:00,290.3,290.36,289.52,289.95,4211.0,290.3,290.36,289.52,289.95,4211.0
2017-05-04 10:05:00,289.95,290.39,289.95,290.39,1571.0,289.95,290.39,289.95,290.39,1571.0
2017-05-04 10:10:00,290.23,290.66,290.09,290.42,8341.0,290.23,290.66,290.09,290.42,8341.0
2017-05-04 10:15:00,290.23,290.55,289.97,290.4,3900.0,290.23,290.55,289.97,290.4,3900.0
2017-05-04 10:20:00,290.19,290.19,290.01,290.01,1200.0,290.19,290.19,290.01,290.01,1200.0
2017-05-04 10:25:00,289.84,289.86,289.62,289.62,1900.0,289.84,289.86,289.62,289.62,1900.0
2017-05-04 10:30:00,289.6,290.11,289.55,290.11,1800.0,289.6,290.11,289.55,290.11,1800.0
2017-05-04 10:35:00,290.31,290.73,290.3,290.57,3100.0,290.31,290.73,290.3,290.57,3100.0
2017-05-04 10:40:00,290.57,290.77,290.41,290.41,4853.0,290.57,290.77,290.41,290.41,4853.0
2017-05-04 10:45:00,290.57,290.73,290.49,290.61,1542.0,290.57,290.73,290.49,290.61,1542.0
2017-05-04 10:50:00,290.5,290.65,290.38,290.38,1800.0,290.5,290.65,290.38,290.38,1800.0
2017-05-04 10:55:00,290.32,290.73,290.3,290.73,1100.0,290.32,290.73,290.3,290.73,1100.0
2017-05-04 11:00:00,290.66,290.66,290.57,290.57,800.0,290.66,290.66,290.57,290.57,800.0
2017-05-04 11:05:00,290.57,290.7,290.37,290.68,2300.0,290.57,290.7,290.37,290.68,2300.0
2017-05-04 11:10:00,290.49,290.57,290.29,290.44,1997.0,290.49,290.57,290.29,290.44,1997.0
2017-05-04 11:15:00,290.45,290.46,290.37,290.37,800.0,290.45,290.46,290.37,290.37,800.0
2017-05-04 11:20:00,290.42,290.54,290.42,290.45,900.0,290.42,290.54,290.42,290.45,900.0
2017-05-04 11:25:00,290.45,290.55,290.09,290.17,3667.0,290.45,290.55,290.09,290.17,3667.0
2017-05-04 11:30:00,290.36,290.36,290.17,290.35,869.0,290.36,290.36,290.17,290.35,869.0
2017-05-04 11:35:00,290.4,290.63,290.33,290.45,1600.0,290.4,290.63,290.33,290.45,1600.0
2017-05-04 11:40:00,290.49,290.75,290.44,290.75,1200.0,290.49,290.75,290.44,290.75,1200.0
2017-05-04 11:45:00,290.75,290.84,290.62,290.71,900.0,290.75,290.84,290.62,290.71,900.0
2017-05-04 11:50:00,290.74,291.02,290.74,291.01,1872.0,290.74,291.02,290.74,291.01,1872.0
2017-05-04 11:55:00,290.99,290.99,290.37,290.49,2100.0,290.99,290.99,290.37,290.49,2100.0
2017-05-04 12:00:00,290.27,290.34,290.04,290.28,1862.0,290.27,290.34,290.04,290.28,1862.0
2017-05-04 12:05:00,290.21,290.21,290.02,290.02,300.0,290.21,290.21,290.02,290.02,300.0
2017-05-04 12:10:00,289.92,289.92,289.65,289.75,900.0,289.92,289.92,289.65,289.75,900.0
2017-05-04 12:15:00,289.66,289.66,289.6,289.6,700.0,289.66,289.66,289.6,289.6,700.0
2017-05-04 12:20:00,289.56,289.8,289.48,289.8,2328.0,289.56,289.8,289.48,289.8,2328.0
2017-05-04 12:25:00,289.72,289.72,289.48,289.52,1900.0,289.72,289.72,289.48,289.52,1900.0
2017-05-04 12:30:00,289.6,289.79,289.55,289.79,2208.0,289.6,289.79,289.55,289.79,2208.0
2017-05-04 12:35:00,289.74,289.83,289.7,289.83,956.0,289.74,289.83,289.7,289.83,956.0
2017-05-04 12:40:00,290.02,290.02,290.0,290.0,200.0,290.02,290.02,290.0,290.0,200.0
2017-05-04 12:45:00,290.17,290.56,290.1,290.5,2212.0,290.17,290.56,290.1,290.5,2212.0
2017-05-04 12:50:00,290.53,290.64,290.53,290.56,2100.0,290.53,290.64,290.53,290.56,2100.0
2017-05-04 12:55:00,290.6,290.65,290.32,290.54,9069.0,290.6,290.65,290.32,290.54,9069.0
2017-05-04 13:00:00,290.49,290.63,290.45,290.63,2000.0,290.49,290.63,290.45,290.63,2000.0
2017-05-04 13:05:00,290.54,290.54,290.54,290.54,100.0,290.54,290.54,290.54,290.54,100.0
2017-05-04 13:10:00,290.5,290.7,290.5,290.62,1674.0,290.5,290.7,290.5,290.62,1674.0
2017-05-04 13:15:00,290.6,290.6,290.45,290.56,1500.0,290.6,290.6,290.45,290.56,1500.0
2017-05-04 13:20:00,290.59,290.61,290.59,290.61,500.0,290.59,290.61,290.59,290.61,500.0
2017-05-04 13:25:00,290.48,290.48,290.37,290.37,2490.0,290.48,290.48,290.37,290.37,2490.0
2017-05-04 13:30:00,290.2,290.2,289.95,289.95,1000.0,290.2,290.2,289.95,289.95,1000.0
2017-05-04 13:35:00,289.81,289.91,289.67,289.91,1200.0,289.81,289.91,289.67,289.91,1200.0
2017-05-04 13:40:00,289.95,290.05,289.91,289.91,1047.0,289.95,290.05,289.91,289.91,1047.0
2017-05-04 13:45:00,289.93,290.08,289.93,290.08,930.0,289.93,290.08,289.93,290.08,930.0
2017-05-04 13:50:00,290.11,290.11,290.11,290.11,400.0,290.11,290.11,290.11,290.11,400.0
2017-05-04 13:55:00,290.12,290.12,290.02,290.02,400.0,290.12,290.12,290.02,290.02,400.0
2017-05-04 14:00:00,290.25,290.32,290.16,290.16,600.0,290.25,290.32,290.16,290.16,600.0
2017-05-04 14:05:00,290.2,290.21,290.2,290.2,100.0,290.2,290.21,290.2,290.2,100.0
2017-05-04 14:10:00,290.06,290.23,290.06,290.23,900.0,290.06,290.23,290.06,290.23,900.0
2017-05-04 14:15:00,290.16,290.3,289.99,290.0,1400.0,290.16,290.3,289.99,290.0,1400.0
2017-05-04 14:20:00,289.96,290.08,289.78,290.07,1010.0,289.96,290.08,289.78,290.07,1010.0
2017-05-04 14:25:00,290.18,290.27,290.16,290.16,900.0,290.18,290.27,290.16,290.16,900.0
2017-05-04 14:30:00,290.12,290.33,290.12,290.32,900.0,290.12,290.33,290.12,290.32,900.0
2017-05-04 14:35:00,290.24,290.24,290.11,290.21,2000.0,290.24,290.24,290.11,290.21,2000.0
2017-05-04 14:40:00,290.3,290.54,290.3,290.54,1115.0,290.3,290.54,290.3,290.54,1115.0
2017-05-04 14:45:00,290.67,290.95,290.56,290.86,1500.0,290.67,290.95,290.56,290.86,1500.0
2017-05-04 14:50:00,290.99,290.99,290.77,290.79,2200.0,290.99,290.99,290.77,290.79,2200.0
2017-05-04 14:55:00,290.86,290.9,290.7,290.78,3117.0,290.86,290.9,290.7,290.78,3117.0
2017-05-04 15:00:00,290.79,290.88,290.65,290.88,3798.0,290.79,290.88,290.65,290.88,3798.0
2017-05-04 15:05:00,290.8,290.93,290.77,290.78,2400.0,290.8,290.93,290.77,290.78,2400.0
2017-05-04 15:10:00,290.73,290.82,290.64,290.77,2300.0,290.73,290.82,290.64,290.77,2300.0
2017-05-04 15:15:00,290.78,291.04,290.68,291.04,3300.0,290.78,291.04,290.68,291.04,3300.0
2017-05-04 15:20:00,291.06,291.15,290.95,290.95,2870.0,291.06,291.15,290.95,290.95,2870.0
2017-05-04 15:25:00,290.9,291.24,290.9,291.11,4722.0,290.9,291.24,290.9,291.11,4722.0
2017-05-04 15:30:00,291.1,291.43,290.86,291.43,5034.0,291.1,291.43,290.86,291.43,5034.0
2017-05-04 15:35:00,291.42,291.43,291.21,291.34,2836.0,291.42,291.43,291.21,291.34,2836.0
2017-05-04 15:40:00,291.37,291.72,291.36,291.66,7493.0,291.37,291.72,291.36,291.66,7493.0
2017-05-04 15:45:00,291.62,291.97,291.6,291.94,10610.0,291.62,291.97,291.6,291.94,10610.0
2017-05-04 15:50:00,291.94,292.27,291.88,292.17,15627.0,291.94,292.27,291.88,292.17,15627.0
2017-05-04 15:55:00,292.17,292.39,292.02,292.21,26536.0,292.17,292.39,292.02,292.21,26536.0
2017-05-05 09:30:00,292.92,293.85,292.92,293.0,7248.0,292.92,293.85,292.92,293.0,7248.0
2017-05-05 09:35:00,292.85,292.85,292.0,292.01,3638.0,292.85,292.85,292.0,292.01,3638.0
2017-05-05 09:40:00,292.0,292.43,291.65,292.22,3079.0,292.0,292.43,291.65,292.22,3079.0
2017-05-05 09:45:00,292.44,293.06,292.2,292.96,4060.0,292.44,293.06,292.2,292.96,4060.0
2017-05-05 09:50:00,292.9,292.9,292.25,292.25,5375.0,292.9,292.9,292.25,292.25,5375.0
2017-05-05 09:55:00,292.08,292.21,291.84,292.21,1313.0,292.08,292.21,291.84,292.21,1313.0
2017-05-05 10:00:00,292.03,292.05,291.9,291.9,912.0,292.03,292.05,291.9,291.9,912.0
2017-05-05 10:05:00,291.73,292.0,291.73,292.0,3091.0,291.73,292.0,291.73,292.0,3091.0
2017-05-05 10:10:00,292.19,292.41,292.06,292.06,2622.0,292.19,292.41,292.06,292.06,2622.0
2017-05-05 10:15:00,292.04,292.44,292.0,292.35,4861.0,292.04,292.44,292.0,292.35,4861.0
2017-05-05 10:20:00,292.19,292.75,292.19,292.75,1350.0,292.19,292.75,292.19,292.75,1350.0
2017-05-05 10:25:00,292.72,292.72,292.06,292.54,5525.0,292.72,292.72,292.06,292.54,5525.0
2017-05-05 10:30:00,292.54,292.99,292.5,292.57,3929.0,292.54,292.99,292.5,292.57,3929.0
2017-05-05 10:35:00,292.43,292.59,292.31,292.58,1900.0,292.43,292.59,292.31,292.58,1900.0
2017-05-05 10:40:00,292.53,292.8,292.5,292.8,2600.0,292.53,292.8,292.5,292.8,2600.0
2017-05-05 10:45:00,292.8,292.98,292.8,292.93,2193.0,292.8,292.98,292.8,292.93,2193.0
2017-05-05 10:50:00,292.97,293.02,292.89,292.98,1796.0,292.97,293.02,292.89,292.98,1796.0
2017-05-05 10:55:00,292.91,292.99,292.58,292.64,8258.0,292.91,292.99,292.58,292.64,8258.0
2017-05-05 11:00:00,292.54,292.67,292.39,292.67,3700.0,292.54,292.67,292.39,292.67,3700.0
2017-05-05 11:05:00,292.67,292.67,292.45,292.52,1000.0,292.67,292.67,292.45,292.52,1000.0
2017-05-05 11:10:00,292.61,292.73,292.47,292.72,796.0,292.61,292.73,292.47,292.72,796.0
2017-05-05 11:15:00,292.82,292.94,292.59,292.93,4457.0,292.82,292.94,292.59,292.93,4457.0
2017-05-05 11:20:00,292.82,293.11,292.73,292.8,7248.0,292.82,293.11,292.73,292.8,7248.0
2017-05-05 11:25:00,292.83,292.83,292.64,292.78,1796.0,292.83,292.83,292.64,292.78,1796.0
2017-05-05 11:30:00,292.9,293.0,292.9,292.96,1300.0,292.9,293.0,292.9,292.96,1300.0
2017-05-05 11:35:00,292.94,293.21,292.94,293.21,1100.0,292.94,293.21,292.94,293.21,1100.0
2017-05-05 11:40:00,293.2,293.2,292.86,292.86,1650.0,293.2,293.2,292.86,292.86,1650.0
2017-05-05 11:45:00,292.94,293.33,292.94,293.33,4687.0,292.94,293.33,292.94,293.33,4687.0
2017-05-05 11:50:00,293.3,293.33,293.28,293.28,500.0,293.3,293.33,293.28,293.28,500.0
2017-05-05 11:55:00,293.28,293.38,293.16,293.38,1312.0,293.28,293.38,293.16,293.38,1312.0
2017-05-05 12:00:00,293.35,293.43,293.29,293.43,5232.0,293.35,293.43,293.29,293.43,5232.0
2017-05-05 12:05:00,293.42,293.58,293.41,293.57,2119.0,293.42,293.58,293.41,293.57,2119.0
2017-05-05 12:10:00,293.65,293.68,293.58,293.62,1050.0,293.65,293.68,293.58,293.62,1050.0
2017-05-05 12:15:00,293.52,293.79,293.52,293.79,1500.0,293.52,293.79,293.52,293.79,1500.0
2017-05-05 12:20:00,293.69,293.82,293.69,293.82,898.0,293.69,293.82,293.69,293.82,898.0
2017-05-05 12:25:00,293.89,293.95,293.72,293.78,2738.0,293.89,293.95,293.72,293.78,2738.0
2017-05-05 12:30:00,293.66,293.66,293.13,293.16,3110.0,293.66,293.66,293.13,293.16,3110.0
2017-05-05 12:35:00,293.17,293.4,293.17,293.4,1000.0,293.17,293.4,293.17,293.4,1000.0
2017-05-05 12:40:00,293.37,293.37,293.32,293.33,700.0,293.37,293.37,293.32,293.33,700.0
2017-05-05 12:45:00,293.34,293.45,293.31,293.45,1400.0,293.34,293.45,293.31,293.45,1400.0
2017-05-05 12:50:00,293.69,293.69,293.43,293.43,1100.0,293.69,293.69,293.43,293.43,1100.0
2017-05-05 12:55:00,293.46,293.66,293.34,293.6,1512.0,293.46,293.66,293.34,293.6,1512.0
2017-05-05 13:00:00,293.48,293.57,293.36,293.43,1000.0,293.48,293.57,293.36,293.43,1000.0
2017-05-05 13:05:00,293.25,293.33,293.2,293.2,513.0,293.25,293.33,293.2,293.2,513.0
2017-05-05 13:10:00,293.23,293.23,293.0,293.0,1963.0,293.23,293.23,293.0,293.0,1963.0
2017-05-05 13:15:00,292.97,292.99,292.81,292.9,1100.0,292.97,292.99,292.81,292.9,1100.0
2017-05-05 13:20:00,292.85,293.39,292.85,293.34,6018.0,292.85,293.39,292.85,293.34,6018.0
2017-05-05 13:25:00,293.27,293.58,293.27,293.58,1804.0,293.27,293.58,293.27,293.58,1804.0
2017-05-05 13:30:00,293.54,293.65,293.08,293.08,2613.0,293.54,293.65,293.08,293.08,2613.0
2017-05-05 13:35:00,293.16,293.57,293.1,293.5,3900.0,293.16,293.57,293.1,293.5,3900.0
2017-05-05 13:40:00,293.5,293.61,293.46,293.61,1000.0,293.5,293.61,293.46,293.61,1000.0
2017-05-05 13:45:00,293.7,293.7,293.7,293.7,100.0,293.7,293.7,293.7,293.7,100.0
2017-05-05 13:50:00,293.53,293.69,293.52,293.68,1472.0,293.53,293.69,293.52,293.68,1472.0
2017-05-05 13:55:00,293.68,293.7,293.56,293.7,3291.0,293.68,293.7,293.56,293.7,3291.0
2017-05-05 14:00:00,293.58,293.8,293.53,293.79,2000.0,293.58,293.8,293.53,293.79,2000.0
2017-05-05 14:05:00,293.79,293.86,293.7,293.84,1270.0,293.79,293.86,293.7,293.84,1270.0
2017-05-05 14:10:00,293.87,293.87,293.74,293.83,1101.0,293.87,293.87,293.74,293.83,1101.0
2017-05-05 14:15:00,293.87,294.15,293.87,294.15,2181.0,293.87,294.15,293.87,294.15,2181.0
2017-05-05 14:20:00,294.04,294.04,293.95,294.04,700.0,294.04,294.04,293.95,294.04,700.0
2017-05-05 14:25:00,294.04,294.36,294.04,294.32,3200.0,294.04,294.36,294.04,294.32,3200.0
2017-05-05 14:30:00,294.13,294.31,294.06,294.14,1514.0,294.13,294.31,294.06,294.14,1514.0
2017-05-05 14:35:00,294.17,294.37,294.09,294.19,2101.0,294.17,294.37,294.09,294.19,2101.0
2017-05-05 14:40:00,294.06,294.13,293.99,294.12,1036.0,294.06,294.13,293.99,294.12,1036.0
2017-05-05 14:45:00,294.19,294.23,294.14,294.2,1568.0,294.19,294.23,294.14,294.2,1568.0
2017-05-05 14:50:00,294.33,294.33,294.13,294.25,2200.0,294.33,294.33,294.13,294.25,2200.0
2017-05-05 14:55:00,294.14,294.2,293.97,294.04,2670.0,294.14,294.2,293.97,294.04,2670.0
2017-05-05 15:00:00,294.05,294.05,293.9,293.91,1500.0,294.05,294.05,293.9,293.91,1500.0
2017-05-05 15:05:00,293.95,294.16,293.9,294.16,1200.0,293.95,294.16,293.9,294.16,1200.0
2017-05-05 15:10:00,294.2,294.49,294.19,294.49,4776.0,294.2,294.49,294.19,294.49,4776.0
2017-05-05 15:15:00,294.5,294.5,294.48,294.49,600.0,294.5,294.5,294.48,294.49,600.0
2017-05-05 15:20:00,294.42,294.46,294.12,294.22,3700.0,294.42,294.46,294.12,294.22,3700.0
2017-05-05 15:25:00,294.29,294.68,294.29,294.5,6368.0,294.29,294.68,294.29,294.5,6368.0
2017-05-05 15:30:00,294.5,294.78,294.43,294.63,4382.0,294.5,294.78,294.43,294.63,4382.0
2017-05-05 15:35:00,294.75,294.89,294.59,294.78,11062.0,294.75,294.89,294.59,294.78,11062.0
2017-05-05 15:40:00,294.76,295.0,294.76,294.91,9284.0,294.76,295.0,294.76,294.91,9284.0
2017-05-05 15:45:00,294.93,295.34,294.93,295.34,15728.0,294.93,295.34,294.93,295.34,15728.0
2017-05-05 15:50:00,295.42,296.17,295.38,296.17,31608.0,295.42,296.17,295.38,296.17,31608.0
2017-05-05 15:55:00,296.08,296.14,295.36,295.47,67025.0,296.08,296.14,295.36,295.47,67025.0
2017-05-08 09:30:00,296.0,296.13,294.04,294.55,10817.0,296.0,296.13,294.04,294.55,10817.0
2017-05-08 09:35:00,294.66,295.21,294.55,294.75,2800.0,294.66,295.21,294.55,294.75,2800.0
2017-05-08 09:40:00,294.79,295.15,294.63,295.12,7150.0,294.79,295.15,294.63,295.12,7150.0
2017-05-08 09:45:00,295.32,295.91,295.31,295.71,8805.0,295.32,295.91,295.31,295.71,8805.0
2017-05-08 09:50:00,295.58,296.85,295.53,296.6,5746.0,295.58,296.85,295.53,296.6,5746.0
2017-05-08 09:55:00,296.62,296.85,296.51,296.75,5150.0,296.62,296.85,296.51,296.75,5150.0
2017-05-08 10:00:00,296.86,296.96,296.76,296.88,8490.0,296.86,296.96,296.76,296.88,8490.0
2017-05-08 10:05:00,296.75,296.84,296.46,296.54,2991.0,296.75,296.84,296.46,296.54,2991.0
2017-05-08 10:10:00,296.54,296.98,296.5,296.98,4800.0,296.54,296.98,296.5,296.98,4800.0
2017-05-08 10:15:00,296.93,297.55,296.74,297.42,10638.0,296.93,297.55,296.74,297.42,10638.0
2017-05-08 10:20:00,297.42,298.13,297.39,298.0,8782.0,297.42,298.13,297.39,298.0,8782.0
2017-05-08 10:25:00,298.03,298.03,297.3,297.39,5485.0,298.03,298.03,297.3,297.39,5485.0
2017-05-08 10:30:00,297.38,297.38,296.73,297.0,1800.0,297.38,297.38,296.73,297.0,1800.0
2017-05-08 10:35:00,296.89,296.92,296.09,296.26,4006.0,296.89,296.92,296.09,296.26,4006.0
2017-05-08 10:40:00,296.17,297.01,296.17,297.01,3060.0,296.17,297.01,296.17,297.01,3060.0
2017-05-08 10:45:00,297.13,297.13,296.4,296.4,2930.0,297.13,297.13,296.4,296.4,2930.0
2017-05-08 10:50:00,296.56,296.79,296.35,296.58,3007.0,296.56,296.79,296.35,296.58,3007.0
2017-05-08 10:55:00,296.16,296.8,296.16,296.55,5300.0,296.16,296.8,296.16,296.55,5300.0
2017-05-08 11:00:00,296.55,296.94,296.55,296.8,2509.0,296.55,296.94,296.55,296.8,2509.0
2017-05-08 11:05:00,296.74,296.99,296.74,296.95,4089.0,296.74,296.99,296.74,296.95,4089.0
2017-05-08 11:10:00,296.87,296.92,296.57,296.72,4300.0,296.87,296.92,296.57,296.72,4300.0
2017-05-08 11:15:00,296.77,296.89,296.48,296.48,1600.0,296.77,296.89,296.48,296.48,1600.0
2017-05-08 11:20:00,296.54,296.55,296.05,296.35,8110.0,296.54,296.55,296.05,296.35,8110.0
2017-05-08 11:25:00,296.4,296.69,296.3,296.69,1200.0,296.4,296.69,296.3,296.69,1200.0
2017-05-08 11:30:00,296.66,296.94,296.57,296.83,3100.0,296.66,296.94,296.57,296.83,3100.0
2017-05-08 11:35:00,296.83,296.83,296.73,296.74,900.0,296.83,296.83,296.73,296.74,900.0
2017-05-08 11:40:00,296.76,297.44,296.75,297.12,3800.0,296.76,297.44,296.75,297.12,3800.0
2017-05-08 11:45:00,297.07,297.5,297.07,297.5,1300.0,297.07,297.5,297.07,297.5,1300.0
2017-05-08 11:50:00,297.58,297.74,297.29,297.54,5698.0,297.58,297.74,297.29,297.54,5698.0
2017-05-08 11:55:00,297.55,297.55,297.25,297.34,1900.0,297.55,297.55,297.25,297.34,1900.0
2017-05-08 12:00:00,297.36,297.36,297.1,297.1,900.0,297.36,297.36,297.1,297.1,900.0
2017-05-08 12:05:00,297.11,297.11,296.89,296.89,1000.0,297.11,297.11,296.89,296.89,1000.0
2017-05-08 12:10:00,296.95,297.3,296.76,297.29,4300.0,296.95,297.3,296.76,297.29,4300.0
2017-05-08 12:15:00,297.13,297.49,297.13,297.42,1700.0,297.13,297.49,297.13,297.42,1700.0
2017-05-08 12:20:00,297.38,297.69,297.38,297.64,4000.0,297.38,297.69,297.38,297.64,4000.0
2017-05-08 12:25:00,297.8,297.8,297.35,297.72,2523.0,297.8,297.8,297.35,297.72,2523.0
2017-05-08 12:30:00,297.69,297.74,297.4,297.4,1354.0,297.69,297.74,297.4,297.4,1354.0
2017-05-08 12:35:00,297.32,297.46,297.3,297.46,2037.0,297.32,297.46,297.3,297.46,2037.0
2017-05-08 12:40:00,297.46,297.47,297.21,297.29,1800.0,297.46,297.47,297.21,297.29,1800.0
2017-05-08 12:45:00,297.28,297.71,297.27,297.56,3500.0,297.28,297.71,297.27,297.56,3500.0
2017-05-08 12:50:00,297.49,297.6,297.49,297.6,2500.0,297.49,297.6,297.49,297.6,2500.0
2017-05-08 12:55:00,297.54,297.65,297.43,297.47,2604.0,297.54,297.65,297.43,297.47,2604.0
2017-05-08 13:00:00,297.47,297.7,297.4,297.67,4373.0,297.47,297.7,297.4,297.67,4373.0
2017-05-08 13:05:00,297.62,297.62,297.18,297.19,2600.0,297.62,297.62,297.18,297.19,2600.0
2017-05-08 13:10:00,297.15,297.26,296.8,296.81,4457.0,297.15,297.26,296.8,296.81,4457.0
2017-05-08 13:15:00,296.79,297.22,296.71,297.14,4750.0,296.79,297.22,296.71,297.14,4750.0
2017-05-08 13:20:00,297.12,297.12,296.82,296.89,4800.0,297.12,297.12,296.82,296.89,4800.0
2017-05-08 13:25:00,296.89,297.16,296.83,297.11,10150.0,296.89,297.16,296.83,297.11,10150.0
2017-05-08 13:30:00,297.11,297.59,297.07,297.51,6399.0,297.11,297.59,297.07,297.51,6399.0
2017-05-08 13:35:00,297.54,297.68,297.49,297.59,2475.0,297.54,297.68,297.49,297.59,2475.0
2017-05-08 13:40:00,297.67,297.67,297.41,297.42,850.0,297.67,297.67,297.41,297.42,850.0
2017-05-08 13:45:00,297.41,297.63,297.41,297.59,2400.0,297.41,297.63,297.41,297.59,2400.0
2017-05-08 13:50:00,297.53,297.76,297.53,297.7,3103.0,297.53,297.76,297.53,297.7,3103.0
2017-05-08 13:55:00,297.67,297.69,297.57,297.61,1000.0,297.67,297.69,297.57,297.61,1000.0
2017-05-08 14:00:00,297.52,297.88,297.47,297.85,4289.0,297.52,297.88,297.47,297.85,4289.0
2017-05-08 14:05:00,297.77,297.87,297.71,297.87,10242.0,297.77,297.87,297.71,297.87,10242.0
2017-05-08 14:10:00,297.88,297.88,297.44,297.44,1725.0,297.88,297.88,297.44,297.44,1725.0
2017-05-08 14:15:00,297.47,297.59,297.27,297.36,3592.0,297.47,297.59,297.27,297.36,3592.0
2017-05-08 14:20:00,297.4,297.45,297.31,297.37,1171.0,297.4,297.45,297.31,297.37,1171.0
2017-05-08 14:25:00,297.38,297.39,297.18,297.22,2200.0,297.38,297.39,297.18,297.22,2200.0
2017-05-08 14:30:00,297.16,297.16,297.16,297.16,100.0,297.16,297.16,297.16,297.16,100.0
2017-05-08 14:35:00,297.13,297.17,296.88,296.88,900.0,297.13,297.17,296.88,296.88,900.0
2017-05-08 14:40:00,296.94,297.18,296.93,297.01,2572.0,296.94,297.18,296.93,297.01,2572.0
2017-05-08 14:45:00,297.14,297.18,297.02,297.06,2312.0,297.14,297.18,297.02,297.06,2312.0
2017-05-08 14:50:00,297.04,297.09,296.82,296.95,2100.0,297.04,297.09,296.82,296.95,2100.0
2017-05-08 14:55:00,296.88,296.94,296.73,296.88,1700.0,296.88,296.94,296.73,296.88,1700.0
2017-05-08 15:00:00,296.88,297.19,296.75,297.02,2295.0,296.88,297.19,296.75,297.02,2295.0
2017-05-08 15:05:00,297.1,297.27,297.09,297.27,2900.0,297.1,297.27,297.09,297.27,2900.0
2017-05-08 15:10:00,297.35,297.36,297.12,297.21,2600.0,297.35,297.36,297.12,297.21,2600.0
2017-05-08 15:15:00,297.22,297.3,297.18,297.23,1809.0,297.22,297.3,297.18,297.23,1809.0
2017-05-08 15:20:00,297.13,297.28,297.05,297.05,3605.0,297.13,297.28,297.05,297.05,3605.0
2017-05-08 15:25:00,297.08,297.08,296.72,296.72,1935.0,297.08,297.08,296.72,296.72,1935.0
2017-05-08 15:30:00,296.72,296.91,296.68,296.88,1997.0,296.72,296.91,296.68,296.88,1997.0
2017-05-08 15:35:00,296.9,296.99,296.87,296.94,3900.0,296.9,296.99,296.87,296.94,3900.0
2017-05-08 15:40:00,296.93,297.0,296.83,296.96,2200.0,296.93,297.0,296.83,296.96,2200.0
2017-05-08 15:45:00,297.0,297.12,296.97,297.07,6100.0,297.0,297.12,296.97,297.07,6100.0
2017-05-08 15:50:00,297.09,297.71,297.07,297.41,14254.0,297.09,297.71,297.07,297.41,14254.0
2017-05-08 15:55:00,297.48,297.73,297.26,297.39,38044.0,297.48,297.73,297.26,297.39,38044.0
2017-05-09 09:30:00,298.06,298.08,297.62,297.94,6577.0,298.06,298.08,297.62,297.94,6577.0
2017-05-09 09:35:00,297.63,298.03,297.63,297.87,1953.0,297.63,298.03,297.63,297.87,1953.0
2017-05-09 09:40:00,297.82,298.41,297.82,298.19,5205.0,297.82,298.41,297.82,298.19,5205.0
2017-05-09 09:45:00,298.24,298.84,298.06,298.34,4897.0,298.24,298.84,298.06,298.34,4897.0
2017-05-09 09:50:00,298.14,298.29,297.8,297.83,3738.0,298.14,298.29,297.8,297.83,3738.0
2017-05-09 09:55:00,297.86,298.41,297.7,298.41,2500.0,297.86,298.41,297.7,298.41,2500.0
2017-05-09 10:00:00,298.21,299.32,298.08,299.26,6333.0,298.21,299.32,298.08,299.26,6333.0
2017-05-09 10:05:00,299.14,299.55,299.14,299.28,7858.0,299.14,299.55,299.14,299.28,7858.0
2017-05-09 10:10:00,299.26,299.96,299.2,299.76,10464.0,299.26,299.96,299.2,299.76,10464.0
2017-05-09 10:15:00,299.81,300.06,299.72,300.03,9732.0,299.81,300.06,299.72,300.03,9732.0
2017-05-09 10:20:00,300.08,300.28,299.77,300.06,13540.0,300.08,300.28,299.77,300.06,13540.0
2017-05-09 10:25:00,300.02,300.16,299.93,300.0,2600.0,300.02,300.16,299.93,300.0,2600.0
2017-05-09 10:30:00,300.14,300.43,300.06,300.36,8054.0,300.14,300.43,300.06,300.36,8054.0
2017-05-09 10:35:00,300.36,300.66,300.1,300.12,12878.0,300.36,300.66,300.1,300.12,12878.0
2017-05-09 10:40:00,300.22,300.29,300.1,300.25,3224.0,300.22,300.29,300.1,300.25,3224.0
2017-05-09 10:45:00,300.23,300.83,300.2,300.83,3192.0,300.23,300.83,300.2,300.83,3192.0
2017-05-09 10:50:00,300.82,301.38,300.81,301.07,12682.0,300.82,301.38,300.81,301.07,12682.0
2017-05-09 10:55:00,301.24,301.4,300.8,300.81,6096.0,301.24,301.4,300.8,300.81,6096.0
2017-05-09 11:00:00,300.81,301.01,300.65,300.8,2210.0,300.81,301.01,300.65,300.8,2210.0
2017-05-09 11:05:00,300.62,300.75,300.56,300.56,2004.0,300.62,300.75,300.56,300.56,2004.0
2017-05-09 11:10:00,300.56,300.7,300.39,300.7,3409.0,300.56,300.7,300.39,300.7,3409.0
2017-05-09 11:15:00,300.69,301.0,300.69,300.75,2510.0,300.69,301.0,300.69,300.75,2510.0
2017-05-09 11:20:00,300.7,300.73,300.44,300.72,3866.0,300.7,300.73,300.44,300.72,3866.0
2017-05-09 11:25:00,300.87,300.87,300.48,300.48,2685.0,300.87,300.87,300.48,300.48,2685.0
2017-05-09 11:30:00,300.61,300.62,300.32,300.62,3900.0,300.61,300.62,300.32,300.62,3900.0
2017-05-09 11:35:00,300.56,300.81,300.54,300.55,3000.0,300.56,300.81,300.54,300.55,3000.0
2017-05-09 11:40:00,300.48,300.48,300.3,300.31,3703.0,300.48,300.48,300.3,300.31,3703.0
2017-05-09 11:45:00,300.31,300.46,300.31,300.45,8261.0,300.31,300.46,300.31,300.45,8261.0
2017-05-09 11:50:00,300.32,300.32,300.17,300.19,3534.0,300.32,300.32,300.17,300.19,3534.0
2017-05-09 11:55:00,300.23,300.24,299.88,299.97,6939.0,300.23,300.24,299.88,299.97,6939.0
2017-05-09 12:00:00,299.93,299.93,299.81,299.81,500.0,299.93,299.93,299.81,299.81,500.0
2017-05-09 12:05:00,299.91,299.91,299.54,299.59,3200.0,299.91,299.91,299.54,299.59,3200.0
2017-05-09 12:10:00,299.67,299.67,299.28,299.28,4949.0,299.67,299.67,299.28,299.28,4949.0
2017-05-09 12:15:00,299.27,299.32,299.13,299.21,2500.0,299.27,299.32,299.13,299.21,2500.0
2017-05-09 12:20:00,299.16,299.23,298.86,298.91,7123.0,299.16,299.23,298.86,298.91,7123.0
2017-05-09 12:25:00,298.8,298.8,298.52,298.53,3661.0,298.8,298.8,298.52,298.53,3661.0
2017-05-09 12:30:00,298.61,298.7,298.42,298.47,2687.0,298.61,298.7,298.42,298.47,2687.0
2017-05-09 12:35:00,298.51,298.62,298.3,298.58,8525.0,298.51,298.62,298.3,298.58,8525.0
2017-05-09 12:40:00,298.62,299.0,298.62,298.87,5700.0,298.62,299.0,298.62,298.87,5700.0
2017-05-09 12:45:00,298.87,299.36,298.87,299.1,4940.0,298.87,299.36,298.87,299.1,4940.0
2017-05-09 12:50:00,299.11,299.35,299.02,299.26,3712.0,299.11,299.35,299.02,299.26,3712.0
2017-05-09 12:55:00,299.25,299.28,299.09,299.23,5584.0,299.25,299.28,299.09,299.23,5584.0
2017-05-09 13:00:00,299.31,299.38,299.28,299.38,600.0,299.31,299.38,299.28,299.38,600.0
2017-05-09 13:05:00,299.41,299.6,299.41,299.58,4000.0,299.41,299.6,299.41,299.58,4000.0
2017-05-09 13:10:00,299.66,299.87,299.66,299.87,2500.0,299.66,299.87,299.66,299.87,2500.0
2017-05-09 13:15:00,299.94,299.95,299.88,299.88,400.0,299.94,299.95,299.88,299.88,400.0
2017-05-09 13:20:00,299.82,299.82,299.51,299.75,3000.0,299.82,299.82,299.51,299.75,3000.0
2017-05-09 13:25:00,299.75,299.75,299.18,299.36,2000.0,299.75,299.75,299.18,299.36,2000.0
2017-05-09 13:30:00,299.29,299.36,298.94,298.98,2352.0,299.29,299.36,298.94,298.98,2352.0
2017-05-09 13:35:00,298.91,299.0,298.91,299.0,800.0,298.91,299.0,298.91,299.0,800.0
2017-05-09 13:40:00,299.01,299.11,298.95,299.1,2400.0,299.01,299.11,298.95,299.1,2400.0
2017-05-09 13:45:00,298.99,299.0,298.81,298.81,1300.0,298.99,299.0,298.81,298.81,1300.0
2017-05-09 13:50:00,298.74,298.91,298.73,298.87,2400.0,298.74,298.91,298.73,298.87,2400.0
2017-05-09 13:55:00,298.82,298.89,298.76,298.85,1717.0,298.82,298.89,298.76,298.85,1717.0
2017-05-09 14:00:00,298.77,298.82,298.63,298.73,1820.0,298.77,298.82,298.63,298.73,1820.0
2017-05-09 14:05:00,298.69,299.01,298.54,299.01,4649.0,298.69,299.01,298.54,299.01,4649.0
2017-05-09 14:10:00,299.07,299.26,298.95,299.13,3661.0,299.07,299.26,298.95,299.13,3661.0
2017-05-09 14:15:00,299.09,299.33,298.98,299.32,1900.0,299.09,299.33,298.98,299.32,1900.0
2017-05-09 14:20:00,299.16,299.48,299.12,299.36,2700.0,299.16,299.48,299.12,299.36,2700.0
2017-05-09 14:25:00,299.43,299.51,299.29,299.29,2700.0,299.43,299.51,299.29,299.29,2700.0
2017-05-09 14:30:00,299.16,299.22,298.86,298.95,2423.0,299.16,299.22,298.86,298.95,2423.0
2017-05-09 14:35:00,298.87,299.22,298.87,299.22,2700.0,298.87,299.22,298.87,299.22,2700.0
2017-05-09 14:40:00,299.28,299.33,299.06,299.11,5640.0,299.28,299.33,299.06,299.11,5640.0
2017-05-09 14:45:00,299.06,299.07,298.87,298.87,1200.0,299.06,299.07,298.87,298.87,1200.0
2017-05-09 14:50:00,298.9,299.08,298.87,299.07,2426.0,298.9,299.08,298.87,299.07,2426.0
2017-05-09 14:55:00,299.11,299.19,298.84,298.84,2319.0,299.11,299.19,298.84,298.84,2319.0
2017-05-09 15:00:00,298.89,299.22,298.89,299.11,3200.0,298.89,299.22,298.89,299.11,3200.0
2017-05-09 15:05:00,299.11,299.38,299.11,299.16,2900.0,299.11,299.38,299.11,299.16,2900.0
2017-05-09 15:10:00,299.16,299.2,299.09,299.12,2400.0,299.16,299.2,299.09,299.12,2400.0
2017-05-09 15:15:00,299.07,299.16,298.98,299.14,5300.0,299.07,299.16,298.98,299.14,5300.0
2017-05-09 15:20:00,299.11,299.16,299.03,299.03,2825.0,299.11,299.16,299.03,299.03,2825.0
2017-05-09 15:25:00,299.11,299.25,299.06,299.21,6292.0,299.11,299.25,299.06,299.21,6292.0
2017-05-09 15:30:00,299.21,299.21,299.0,299.05,4300.0,299.21,299.21,299.0,299.05,4300.0
2017-05-09 15:35:00,299.11,299.15,298.87,298.87,4444.0,299.11,299.15,298.87,298.87,4444.0
2017-05-09 15:40:00,298.95,299.0,298.75,298.9,4491.0,298.95,299.0,298.75,298.9,4491.0
2017-05-09 15:45:00,298.94,299.25,298.8,298.84,5700.0,298.94,299.25,298.8,298.84,5700.0
2017-05-09 15:50:00,298.92,299.54,298.87,299.49,18671.0,298.92,299.54,298.87,299.49,18671.0
2017-05-09 15:55:00,299.5,299.73,299.31,299.56,49029.0,299.5,299.73,299.31,299.56,49029.0
2017-05-10 09:30:00,299.42,299.92,298.29,298.57,6358.0,299.42,299.92,298.29,298.57,6358.0
2017-05-10 09:35:00,298.77,298.95,297.82,298.33,5856.0,298.77,298.95,297.82,298.33,5856.0
2017-05-10 09:40:00,298.33,299.12,297.74,297.9,6901.0,298.33,299.12,297.74,297.9,6901.0
2017-05-10 09:45:00,297.84,298.85,297.84,298.04,4405.0,297.84,298.85,297.84,298.04,4405.0
2017-05-10 09:50:00,298.01,298.19,297.91,298.19,1390.0,298.01,298.19,297.91,298.19,1390.0
2017-05-10 09:55:00,298.05,298.35,297.55,298.2,4991.0,298.05,298.35,297.55,298.2,4991.0
2017-05-10 10:00:00,298.21,299.33,298.06,299.19,3656.0,298.21,299.33,298.06,299.19,3656.0
2017-05-10 10:05:00,299.49,299.61,299.18,299.31,5975.0,299.49,299.61,299.18,299.31,5975.0
2017-05-10 10:10:00,299.31,299.5,299.28,299.45,2400.0,299.31,299.5,299.28,299.45,2400.0
2017-05-10 10:15:00,299.37,299.46,299.12,299.24,3610.0,299.37,299.46,299.12,299.24,3610.0
2017-05-10 10:20:00,299.26,299.72,299.26,299.43,2914.0,299.26,299.72,299.26,299.43,2914.0
2017-05-10 10:25:00,299.57,299.57,299.33,299.33,700.0,299.57,299.57,299.33,299.33,700.0
2017-05-10 10:30:00,299.42,299.54,299.06,299.21,2182.0,299.42,299.54,299.06,299.21,2182.0
2017-05-10 10:35:00,299.19,299.61,299.12,299.43,2700.0,299.19,299.61,299.12,299.43,2700.0
2017-05-10 10:40:00,299.31,299.39,298.58,299.0,7715.0,299.31,299.39,298.58,299.0,7715.0
2017-05-10 10:45:00,298.98,298.98,298.61,298.84,2300.0,298.98,298.98,298.61,298.84,2300.0
2017-05-10 10:50:00,298.94,298.94,298.46,298.66,3220.0,298.94,298.94,298.46,298.66,3220.0
2017-05-10 10:55:00,298.56,298.7,298.27,298.7,1534.0,298.56,298.7,298.27,298.7,1534.0
2017-05-10 11:00:00,298.82,298.88,298.64,298.81,3109.0,298.82,298.88,298.64,298.81,3109.0
2017-05-10 11:05:00,298.82,298.86,298.48,298.74,4338.0,298.82,298.86,298.48,298.74,4338.0
2017-05-10 11:10:00,298.68,298.97,298.68,298.8,2900.0,298.68,298.97,298.68,298.8,2900.0
2017-05-10 11:15:00,298.84,298.84,298.56,298.59,2550.0,298.84,298.84,298.56,298.59,2550.0
2017-05-10 11:20:00,298.5,298.74,298.39,298.74,5200.0,298.5,298.74,298.39,298.74,5200.0
2017-05-10 11:25:00,298.6,298.6,298.32,298.34,2574.0,298.6,298.6,298.32,298.34,2574.0
2017-05-10 11:30:00,298.26,298.38,298.04,298.34,3450.0,298.26,298.38,298.04,298.34,3450.0
2017-05-10 11:35:00,298.5,298.59,298.4,298.44,2970.0,298.5,298.59,298.4,298.44,2970.0
2017-05-10 11:40:00,298.46,298.52,298.03,298.33,3084.0,298.46,298.52,298.03,298.33,3084.0
2017-05-10 11:45:00,298.3,298.58,298.26,298.58,1400.0,298.3,298.58,298.26,298.58,1400.0
2017-05-10 11:50:00,298.48,298.63,298.34,298.57,4058.0,298.48,298.63,298.34,298.57,4058.0
2017-05-10 11:55:00,298.56,298.6,298.37,298.5,3608.0,298.56,298.6,298.37,298.5,3608.0
2017-05-10 12:00:00,298.5,298.62,298.47,298.47,1950.0,298.5,298.62,298.47,298.47,1950.0
2017-05-10 12:05:00,298.51,298.66,298.3,298.43,1600.0,298.51,298.66,298.3,298.43,1600.0
2017-05-10 12:10:00,298.44,298.61,298.36,298.36,2300.0,298.44,298.61,298.36,298.36,2300.0
2017-05-10 12:15:00,298.54,298.58,298.5,298.55,2200.0,298.54,298.58,298.5,298.55,2200.0
2017-05-10 12:20:00,298.42,298.73,298.35,298.73,3269.0,298.42,298.73,298.35,298.73,3269.0
2017-05-10 12:25:00,298.84,298.98,298.67,298.89,2540.0,298.84,298.98,298.67,298.89,2540.0
2017-05-10 12:30:00,298.87,298.87,298.44,298.48,5191.0,298.87,298.87,298.44,298.48,5191.0
2017-05-10 12:35:00,298.53,298.57,298.36,298.52,1025.0,298.53,298.57,298.36,298.52,1025.0
2017-05-10 12:40:00,298.55,298.58,298.37,298.46,2401.0,298.55,298.58,298.37,298.46,2401.0
2017-05-10 12:45:00,298.47,298.67,298.47,298.57,1500.0,298.47,298.67,298.47,298.57,1500.0
2017-05-10 12:50:00,298.6,298.9,298.6,298.9,2944.0,298.6,298.9,298.6,298.9,2944.0
2017-05-10 12:55:00,298.94,298.94,298.7,298.74,1200.0,298.94,298.94,298.7,298.74,1200.0
2017-05-10 13:00:00,298.88,298.94,298.51,298.52,4184.0,298.88,298.94,298.51,298.52,4184.0
2017-05-10 13:05:00,298.46,298.46,298.05,298.13,1159.0,298.46,298.46,298.05,298.13,1159.0
2017-05-10 13:10:00,298.04,298.04,297.71,297.84,2703.0,298.04,298.04,297.71,297.84,2703.0
2017-05-10 13:15:00,297.83,297.98,297.75,297.98,2100.0,297.83,297.98,297.75,297.98,2100.0
2017-05-10 13:20:00,297.94,298.12,297.86,298.12,2135.0,297.94,298.12,297.86,298.12,2135.0
2017-05-10 13:25:00,298.3,298.45,298.23,298.45,3188.0,298.3,298.45,298.23,298.45,3188.0
2017-05-10 13:30:00,298.52,298.52,298.52,298.52,400.0,298.52,298.52,298.52,298.52,400.0
2017-05-10 13:35:00,298.54,298.54,298.19,298.19,1500.0,298.54,298.54,298.19,298.19,1500.0
2017-05-10 13:40:00,298.43,298.65,298.4,298.53,1500.0,298.43,298.65,298.4,298.53,1500.0
2017-05-10 13:45:00,298.48,298.85,298.48,298.75,929.0,298.48,298.85,298.48,298.75,929.0
2017-05-10 13:50:00,298.59,298.86,298.57,298.86,500.0,298.59,298.86,298.57,298.86,500.0
2017-05-10 13:55:00,298.85,298.89,298.62,298.62,1027.0,298.85,298.89,298.62,298.62,1027.0
2017-05-10 14:00:00,298.74,299.0,298.74,299.0,2032.0,298.74,299.0,298.74,299.0,2032.0
2017-05-10 14:05:00,299.0,299.01,298.4,298.67,4200.0,299.0,299.01,298.4,298.67,4200.0
2017-05-10 14:10:00,298.86,299.0,298.86,298.91,4047.0,298.86,299.0,298.86,298.91,4047.0
2017-05-10 14:15:00,298.91,298.98,298.71,298.78,1912.0,298.91,298.98,298.71,298.78,1912.0
2017-05-10 14:20:00,298.79,298.93,298.71,298.93,4600.0,298.79,298.93,298.71,298.93,4600.0
2017-05-10 14:25:00,298.98,299.01,298.66,298.96,4170.0,298.98,299.01,298.66,298.96,4170.0
2017-05-10 14:30:00,298.95,299.12,298.93,298.97,3419.0,298.95,299.12,298.93,298.97,3419.0
2017-05-10 14:35:00,298.92,298.92,298.74,298.81,14000.0,298.92,298.92,298.74,298.81,14000.0
2017-05-10 14:40:00,298.88,298.91,298.76,298.85,3550.0,298.88,298.91,298.76,298.85,3550.0
2017-05-10 14:45:00,298.93,298.93,298.64,298.73,4129.0,298.93,298.93,298.64,298.73,4129.0
2017-05-10 14:50:00,298.81,298.85,298.73,298.79,1700.0,298.81,298.85,298.73,298.79,1700.0
2017-05-10 14:55:00,298.75,298.76,298.65,298.67,1800.0,298.75,298.76,298.65,298.67,1800.0
2017-05-10 15:00:00,298.74,298.95,298.7,298.85,1300.0,298.74,298.95,298.7,298.85,1300.0
2017-05-10 15:05:00,298.8,298.81,298.72,298.72,2400.0,298.8,298.81,298.72,298.72,2400.0
2017-05-10 15:10:00,298.69,298.73,298.55,298.62,3894.0,298.69,298.73,298.55,298.62,3894.0
2017-05-10 15:15:00,298.71,298.77,298.65,298.66,3679.0,298.71,298.77,298.65,298.66,3679.0
2017-05-10 15:20:00,298.56,298.61,298.29,298.37,4098.0,298.56,298.61,298.29,298.37,4098.0
2017-05-10 15:25:00,298.36,298.36,298.1,298.14,2100.0,298.36,298.36,298.1,298.14,2100.0
2017-05-10 15:30:00,298.17,298.38,298.1,298.24,3700.0,298.17,298.38,298.1,298.24,3700.0
2017-05-10 15:35:00,298.22,298.38,298.03,298.37,3888.0,298.22,298.38,298.03,298.37,3888.0
2017-05-10 15:40:00,298.33,298.48,298.23,298.45,3390.0,298.33,298.48,298.23,298.45,3390.0
2017-05-10 15:45:00,298.52,298.69,298.42,298.67,4233.0,298.52,298.69,298.42,298.67,4233.0
2017-05-10 15:50:00,298.93,299.06,298.69,299.06,12875.0,298.93,299.06,298.69,299.06,12875.0
2017-05-10 15:55:00,299.06,299.49,298.96,299.47,34375.0,299.06,299.49,298.96,299.47,34375.0
2017-05-11 09:30:00,298.54,299.95,298.54,299.64,6673.0,298.54,299.95,298.54,299.64,6673.0
2017-05-11 09:35:00,299.39,299.39,298.71,299.06,4249.0,299.39,299.39,298.71,299.06,4249.0
2017-05-11 09:40:00,299.02,299.17,298.63,298.95,8100.0,299.02,299.17,298.63,298.95,8100.0
2017-05-11 09:45:00,298.92,298.99,298.23,298.28,4998.0,298.92,298.99,298.23,298.28,4998.0
2017-05-11 09:50:00,298.19,298.3,297.21,297.26,3401.0,298.19,298.3,297.21,297.26,3401.0
2017-05-11 09:55:00,297.29,297.91,297.1,297.91,9450.0,297.29,297.91,297.1,297.91,9450.0
2017-05-11 10:00:00,297.95,298.26,297.94,298.26,2486.0,297.95,298.26,297.94,298.26,2486.0
2017-05-11 10:05:00,298.21,298.22,296.02,296.71,29988.0,298.21,298.22,296.02,296.71,29988.0
2017-05-11 10:10:00,296.9,297.69,296.9,297.68,8436.0,296.9,297.69,296.9,297.68,8436.0
2017-05-11 10:15:00,297.56,297.9,297.55,297.56,6879.0,297.56,297.9,297.55,297.56,6879.0
2017-05-11 10:20:00,297.64,297.83,296.58,296.99,13300.0,297.64,297.83,296.58,296.99,13300.0
2017-05-11 10:25:00,297.04,297.33,296.63,297.33,4346.0,297.04,297.33,296.63,297.33,4346.0
2017-05-11 10:30:00,297.03,297.18,296.58,297.05,4261.0,297.03,297.18,296.58,297.05,4261.0
2017-05-11 10:35:00,297.1,297.41,296.89,297.06,7100.0,297.1,297.41,296.89,297.06,7100.0
2017-05-11 10:40:00,297.07,297.9,297.05,297.9,5650.0,297.07,297.9,297.05,297.9,5650.0
2017-05-11 10:45:00,297.7,297.97,297.66,297.96,6200.0,297.7,297.97,297.66,297.96,6200.0
2017-05-11 10:50:00,298.08,298.08,297.58,297.69,2629.0,298.08,298.08,297.58,297.69,2629.0
2017-05-11 10:55:00,297.7,298.1,297.69,297.72,2900.0,297.7,298.1,297.69,297.72,2900.0
2017-05-11 11:00:00,297.79,298.15,297.74,298.06,4130.0,297.79,298.15,297.74,298.06,4130.0
2017-05-11 11:05:00,298.08,298.37,297.99,298.18,8002.0,298.08,298.37,297.99,298.18,8002.0
2017-05-11 11:10:00,298.24,298.32,297.82,297.82,5089.0,298.24,298.32,297.82,297.82,5089.0
2017-05-11 11:15:00,297.85,297.91,297.57,297.57,6643.0,297.85,297.91,297.57,297.57,6643.0
2017-05-11 11:20:00,297.77,297.97,297.67,297.72,3000.0,297.77,297.97,297.67,297.72,3000.0
2017-05-11 11:25:00,297.79,298.19,297.79,298.0,2800.0,297.79,298.19,297.79,298.0,2800.0
2017-05-11 11:30:00,298.01,298.13,297.92,297.92,4781.0,298.01,298.13,297.92,297.92,4781.0
2017-05-11 11:35:00,297.93,298.19,297.92,297.96,1500.0,297.93,298.19,297.92,297.96,1500.0
2017-05-11 11:40:00,297.91,298.01,297.25,297.39,8200.0,297.91,298.01,297.25,297.39,8200.0
2017-05-11 11:45:00,297.42,297.95,297.42,297.83,900.0,297.42,297.95,297.42,297.83,900.0
2017-05-11 11:50:00,297.94,297.95,297.77,297.95,600.0,297.94,297.95,297.77,297.95,600.0
2017-05-11 11:55:00,298.07,298.53,298.06,298.51,2100.0,298.07,298.53,298.06,298.51,2100.0
2017-05-11 12:00:00,298.56,298.65,298.56,298.59,700.0,298.56,298.65,298.56,298.59,700.0
2017-05-11 12:05:00,298.55,298.73,298.54,298.62,1800.0,298.55,298.73,298.54,298.62,1800.0
2017-05-11 12:10:00,298.63,298.63,298.09,298.53,2900.0,298.63,298.63,298.09,298.53,2900.0
2017-05-11 12:15:00,298.5,298.81,298.42,298.81,1600.0,298.5,298.81,298.42,298.81,1600.0
2017-05-11 12:20:00,298.88,298.88,298.78,298.85,1000.0,298.88,298.88,298.78,298.85,1000.0
2017-05-11 12:25:00,298.85,298.87,298.82,298.82,600.0,298.85,298.87,298.82,298.82,600.0
2017-05-11 12:30:00,298.85,298.87,298.84,298.87,700.0,298.85,298.87,298.84,298.87,700.0
2017-05-11 12:35:00,298.9,299.04,298.66,298.66,4866.0,298.9,299.04,298.66,298.66,4866.0
2017-05-11 12:40:00,298.49,298.72,298.33,298.63,6910.0,298.49,298.72,298.33,298.63,6910.0
2017-05-11 12:45:00,298.62,298.69,298.59,298.59,610.0,298.62,298.69,298.59,298.59,610.0
2017-05-11 12:50:00,298.58,298.63,298.31,298.31,881.0,298.58,298.63,298.31,298.31,881.0
2017-05-11 12:55:00,298.32,298.32,298.31,298.31,200.0,298.32,298.32,298.31,298.31,200.0
2017-05-11 13:00:00,298.4,298.63,298.4,298.54,2800.0,298.4,298.63,298.4,298.54,2800.0
2017-05-11 13:05:00,298.55,298.73,298.52,298.6,2025.0,298.55,298.73,298.52,298.6,2025.0
2017-05-11 13:10:00,298.69,298.79,298.59,298.59,1698.0,298.69,298.79,298.59,298.59,1698.0
2017-05-11 13:15:00,298.75,299.03,298.67,298.86,2505.0,298.75,299.03,298.67,298.86,2505.0
2017-05-11 13:20:00,298.78,299.01,298.78,298.85,900.0,298.78,299.01,298.78,298.85,900.0
2017-05-11 13:25:00,298.98,299.01,298.98,299.01,500.0,298.98,299.01,298.98,299.01,500.0
2017-05-11 13:30:00,299.01,299.06,298.99,299.02,700.0,299.01,299.06,298.99,299.02,700.0
2017-05-11 13:35:00,299.06,299.31,298.97,299.31,3800.0,299.06,299.31,298.97,299.31,3800.0
2017-05-11 13:40:00,299.39,299.5,299.39,299.49,1654.0,299.39,299.5,299.39,299.49,1654.0
2017-05-11 13:45:00,299.55,299.75,299.42,299.75,2300.0,299.55,299.75,299.42,299.75,2300.0
2017-05-11 13:50:00,299.74,299.75,299.57,299.7,3500.0,299.74,299.75,299.57,299.7,3500.0
2017-05-11 13:55:00,299.66,299.89,299.65,299.89,700.0,299.66,299.89,299.65,299.89,700.0
2017-05-11 14:00:00,299.9,300.05,299.83,300.05,2995.0,299.9,300.05,299.83,300.05,2995.0
2017-05-11 14:05:00,300.0,300.07,299.73,299.73,4797.0,300.0,300.07,299.73,299.73,4797.0
2017-05-11 14:10:00,299.83,299.94,299.79,299.92,2600.0,299.83,299.94,299.79,299.92,2600.0
2017-05-11 14:15:00,299.96,300.0,299.77,300.0,2454.0,299.96,300.0,299.77,300.0,2454.0
2017-05-11 14:20:00,300.07,300.14,299.98,299.98,1140.0,300.07,300.14,299.98,299.98,1140.0
2017-05-11 14:25:00,299.98,300.34,299.98,300.25,900.0,299.98,300.34,299.98,300.25,900.0
2017-05-11 14:30:00,300.26,300.29,300.16,300.26,1000.0,300.26,300.29,300.16,300.26,1000.0
2017-05-11 14:35:00,300.27,300.3,300.16,300.3,1600.0,300.27,300.3,300.16,300.3,1600.0
2017-05-11 14:40:00,300.4,300.43,300.27,300.37,1568.0,300.4,300.43,300.27,300.37,1568.0
2017-05-11 14:45:00,300.2,300.27,299.92,300.1,5810.0,300.2,300.27,299.92,300.1,5810.0
2017-05-11 14:50:00,300.0,300.0,299.73,299.74,1000.0,300.0,300.0,299.73,299.74,1000.0
2017-05-11 14:55:00,299.78,299.81,299.51,299.59,3000.0,299.78,299.81,299.51,299.59,3000.0
2017-05-11 15:00:00,299.59,299.79,299.51,299.51,1400.0,299.59,299.79,299.51,299.51,1400.0
2017-05-11 15:05:00,299.72,299.72,299.24,299.24,1601.0,299.72,299.72,299.24,299.24,1601.0
2017-05-11 15:10:00,299.33,299.78,299.3,299.78,4484.0,299.33,299.78,299.3,299.78,4484.0
2017-05-11 15:15:00,299.78,299.78,299.43,299.51,1600.0,299.78,299.78,299.43,299.51,1600.0
2017-05-11 15:20:00,299.58,299.58,299.31,299.32,1963.0,299.58,299.58,299.31,299.32,1963.0
2017-05-11 15:25:00,299.31,299.37,299.23,299.35,1209.0,299.31,299.37,299.23,299.35,1209.0
2017-05-11 15:30:00,299.37,299.51,299.29,299.41,1740.0,299.37,299.51,299.29,299.41,1740.0
2017-05-11 15:35:00,299.48,299.77,299.44,299.77,8942.0,299.48,299.77,299.44,299.77,8942.0
2017-05-11 15:40:00,299.77,299.88,299.65,299.88,6068.0,299.77,299.88,299.65,299.88,6068.0
2017-05-11 15:45:00,299.88,299.89,299.52,299.61,4641.0,299.88,299.89,299.52,299.61,4641.0
2017-05-11 15:50:00,299.66,299.91,299.66,299.76,6706.0,299.66,299.91,299.66,299.76,6706.0
2017-05-11 15:55:00,299.79,299.93,299.6,299.86,13919.0,299.79,299.93,299.6,299.86,13919.0
2017-05-12 09:30:00,299.65,299.65,297.53,297.53,12253.0,299.65,299.65,297.53,297.53,12253.0
2017-05-12 09:35:00,297.88,298.42,297.11,297.27,7792.0,297.88,298.42,297.11,297.27,7792.0
2017-05-12 09:40:00,297.02,297.45,296.18,297.45,15671.0,297.02,297.45,296.18,297.45,15671.0
2017-05-12 09:45:00,297.36,297.53,296.48,297.23,7573.0,297.36,297.53,296.48,297.23,7573.0
2017-05-12 09:50:00,296.83,297.23,296.83,297.05,4704.0,296.83,297.23,296.83,297.05,4704.0
2017-05-12 09:55:00,297.04,297.27,296.55,297.0,6591.0,297.04,297.27,296.55,297.0,6591.0
2017-05-12 10:00:00,297.04,297.04,296.66,296.85,3577.0,297.04,297.04,296.66,296.85,3577.0
2017-05-12 10:05:00,296.76,297.4,296.69,296.73,5510.0,296.76,297.4,296.69,296.73,5510.0
2017-05-12 10:10:00,296.91,297.38,296.81,297.38,4769.0,296.91,297.38,296.81,297.38,4769.0
2017-05-12 10:15:00,297.2,297.82,297.08,297.56,5377.0,297.2,297.82,297.08,297.56,5377.0
2017-05-12 10:20:00,297.53,297.97,297.3,297.39,9268.0,297.53,297.97,297.3,297.39,9268.0
2017-05-12 10:25:00,297.21,297.21,296.58,297.02,3781.0,297.21,297.21,296.58,297.02,3781.0
2017-05-12 10:30:00,297.13,297.48,297.13,297.48,2813.0,297.13,297.48,297.13,297.48,2813.0
2017-05-12 10:35:00,297.65,297.83,297.51,297.52,2639.0,297.65,297.83,297.51,297.52,2639.0
2017-05-12 10:40:00,297.57,298.13,297.57,298.05,4433.0,297.57,298.13,297.57,298.05,4433.0
2017-05-12 10:45:00,297.96,297.96,297.37,297.68,3900.0,297.96,297.96,297.37,297.68,3900.0
2017-05-12 10:50:00,297.77,297.77,297.39,297.42,3200.0,297.77,297.77,297.39,297.42,3200.0
2017-05-12 10:55:00,297.48,297.48,297.13,297.29,2844.0,297.48,297.48,297.13,297.29,2844.0
2017-05-12 11:00:00,297.38,298.11,297.37,298.01,3100.0,297.38,298.11,297.37,298.01,3100.0
2017-05-12 11:05:00,298.22,298.22,297.38,297.47,6904.0,298.22,298.22,297.38,297.47,6904.0
2017-05-12 11:10:00,297.51,297.76,297.49,297.56,7672.0,297.51,297.76,297.49,297.56,7672.0
2017-05-12 11:15:00,297.52,298.0,297.48,298.0,3930.0,297.52,298.0,297.48,298.0,3930.0
2017-05-12 11:20:00,297.89,298.22,297.89,298.07,2657.0,297.89,298.22,297.89,298.07,2657.0
2017-05-12 11:25:00,298.07,298.08,297.85,298.04,11501.0,298.07,298.08,297.85,298.04,11501.0
2017-05-12 11:30:00,297.97,298.25,297.89,298.02,7700.0,297.97,298.25,297.89,298.02,7700.0
2017-05-12 11:35:00,298.11,298.33,298.1,298.32,2350.0,298.11,298.33,298.1,298.32,2350.0
2017-05-12 11:40:00,298.11,298.3,297.99,298.09,1600.0,298.11,298.3,297.99,298.09,1600.0
2017-05-12 11:45:00,298.15,298.2,297.9,297.91,1992.0,298.15,298.2,297.9,297.91,1992.0
2017-05-12 11:50:00,297.97,298.03,297.79,297.8,5920.0,297.97,298.03,297.79,297.8,5920.0
2017-05-12 11:55:00,297.86,297.87,297.8,297.8,1100.0,297.86,297.87,297.8,297.8,1100.0
2017-05-12 12:00:00,297.87,298.13,297.86,298.11,1800.0,297.87,298.13,297.86,298.11,1800.0
2017-05-12 12:05:00,298.03,298.32,297.92,297.92,3360.0,298.03,298.32,297.92,297.92,3360.0
2017-05-12 12:10:00,297.92,297.97,297.92,297.95,500.0,297.92,297.97,297.92,297.95,500.0
2017-05-12 12:15:00,297.92,298.07,297.82,297.92,2300.0,297.92,298.07,297.82,297.92,2300.0
2017-05-12 12:20:00,297.95,298.17,297.83,297.91,5600.0,297.95,298.17,297.83,297.91,5600.0
2017-05-12 12:25:00,297.83,298.1,297.81,297.91,2680.0,297.83,298.1,297.81,297.91,2680.0
2017-05-12 12:30:00,297.74,297.95,297.66,297.79,8838.0,297.74,297.95,297.66,297.79,8838.0
2017-05-12 12:35:00,297.75,297.77,297.59,297.59,2150.0,297.75,297.77,297.59,297.59,2150.0
2017-05-12 12:40:00,297.59,297.84,297.46,297.84,1300.0,297.59,297.84,297.46,297.84,1300.0
2017-05-12 12:45:00,297.68,297.87,297.68,297.87,262.0,297.68,297.87,297.68,297.87,262.0
2017-05-12 12:50:00,297.85,297.96,297.79,297.92,1700.0,297.85,297.96,297.79,297.92,1700.0
2017-05-12 12:55:00,297.92,298.07,297.82,298.01,2246.0,297.92,298.07,297.82,298.01,2246.0
2017-05-12 13:00:00,297.88,298.03,297.86,298.0,1500.0,297.88,298.03,297.86,298.0,1500.0
2017-05-12 13:05:00,298.04,298.05,297.96,298.03,1300.0,298.04,298.05,297.96,298.03,1300.0
2017-05-12 13:10:00,297.96,298.01,297.81,297.88,3700.0,297.96,298.01,297.81,297.88,3700.0
2017-05-12 13:15:00,297.88,297.92,297.67,297.91,1936.0,297.88,297.92,297.67,297.91,1936.0
2017-05-12 13:20:00,297.83,298.03,297.83,297.9,1700.0,297.83,298.03,297.83,297.9,1700.0
2017-05-12 13:25:00,297.9,298.2,297.78,298.2,1300.0,297.9,298.2,297.78,298.2,1300.0
2017-05-12 13:30:00,298.07,298.23,297.96,298.23,2026.0,298.07,298.23,297.96,298.23,2026.0
2017-05-12 13:35:00,298.21,298.21,297.88,297.93,3500.0,298.21,298.21,297.88,297.93,3500.0
2017-05-12 13:40:00,297.94,297.95,297.71,297.71,1300.0,297.94,297.95,297.71,297.71,1300.0
2017-05-12 13:45:00,297.7,297.82,297.7,297.81,400.0,297.7,297.82,297.7,297.81,400.0
2017-05-12 13:50:00,297.82,297.92,297.82,297.85,1000.0,297.82,297.92,297.82,297.85,1000.0
2017-05-12 13:55:00,297.82,297.86,297.6,297.6,4470.0,297.82,297.86,297.6,297.6,4470.0
2017-05-12 14:00:00,297.49,297.49,297.23,297.32,1914.0,297.49,297.49,297.23,297.32,1914.0
2017-05-12 14:05:00,297.32,297.34,297.07,297.15,3200.0,297.32,297.34,297.07,297.15,3200.0
2017-05-12 14:10:00,297.16,297.48,297.16,297.35,1414.0,297.16,297.48,297.16,297.35,1414.0
2017-05-12 14:15:00,297.46,297.6,297.4,297.48,2985.0,297.46,297.6,297.4,297.48,2985.0
2017-05-12 14:20:00,297.47,297.58,297.29,297.3,3457.0,297.47,297.58,297.29,297.3,3457.0
2017-05-12 14:25:00,297.3,297.38,297.05,297.06,1417.0,297.3,297.38,297.05,297.06,1417.0
2017-05-12 14:30:00,297.19,297.35,297.08,297.31,2700.0,297.19,297.35,297.08,297.31,2700.0
2017-05-12 14:35:00,297.35,297.39,297.14,297.2,2300.0,297.35,297.39,297.14,297.2,2300.0
2017-05-12 14:40:00,297.22,297.29,297.17,297.29,1600.0,297.22,297.29,297.17,297.29,1600.0
2017-05-12 14:45:00,297.17,297.29,297.17,297.17,1253.0,297.17,297.29,297.17,297.17,1253.0
2017-05-12 14:50:00,297.16,297.31,297.11,297.31,1700.0,297.16,297.31,297.11,297.31,1700.0
2017-05-12 14:55:00,297.29,297.29,297.14,297.23,1112.0,297.29,297.29,297.14,297.23,1112.0
2017-05-12 15:00:00,297.25,297.45,297.14,297.42,1400.0,297.25,297.45,297.14,297.42,1400.0
2017-05-12 15:05:00,297.31,297.46,297.17,297.46,3701.0,297.31,297.46,297.17,297.46,3701.0
2017-05-12 15:10:00,297.4,297.4,297.15,297.15,2896.0,297.4,297.4,297.15,297.15,2896.0
2017-05-12 15:15:00,297.23,297.36,297.14,297.25,4475.0,297.23,297.36,297.14,297.25,4475.0
2017-05-12 15:20:00,297.17,297.31,297.04,297.04,3247.0,297.17,297.31,297.04,297.04,3247.0
2017-05-12 15:25:00,297.02,297.06,296.87,296.9,4354.0,297.02,297.06,296.87,296.9,4354.0
2017-05-12 15:30:00,296.94,297.02,296.86,296.92,4054.0,296.94,297.02,296.86,296.92,4054.0
2017-05-12 15:35:00,296.97,297.03,296.9,296.97,8200.0,296.97,297.03,296.9,296.97,8200.0
2017-05-12 15:40:00,297.04,297.31,296.99,297.18,8524.0,297.04,297.31,296.99,297.18,8524.0
2017-05-12 15:45:00,297.18,297.26,297.08,297.22,7393.0,297.18,297.26,297.08,297.22,7393.0
2017-05-12 15:50:00,297.24,297.3,297.15,297.23,15301.0,297.24,297.3,297.15,297.23,15301.0
2017-05-12 15:55:00,297.25,297.53,297.24,297.51,21033.0,297.25,297.53,297.24,297.51,21033.0
2017-05-15 09:30:00,298.41,299.29,297.37,298.55,9637.0,298.41,299.29,297.37,298.55,9637.0
2017-05-15 09:35:00,299.0,299.45,298.41,298.61,2531.0,299.0,299.45,298.41,298.61,2531.0
2017-05-15 09:40:00,298.45,299.07,298.45,298.63,9021.0,298.45,299.07,298.45,298.63,9021.0
2017-05-15 09:45:00,298.76,298.77,297.6,297.7,10697.0,298.76,298.77,297.6,297.7,10697.0
2017-05-15 09:50:00,297.7,298.19,297.7,297.86,5528.0,297.7,298.19,297.7,297.86,5528.0
2017-05-15 09:55:00,297.95,298.05,297.71,298.0,2613.0,297.95,298.05,297.71,298.0,2613.0
2017-05-15 10:00:00,298.16,298.6,298.13,298.13,4377.0,298.16,298.6,298.13,298.13,4377.0
2017-05-15 10:05:00,298.07,298.69,298.07,298.69,3700.0,298.07,298.69,298.07,298.69,3700.0
2017-05-15 10:10:00,298.69,298.69,298.35,298.58,3200.0,298.69,298.69,298.35,298.58,3200.0
2017-05-15 10:15:00,298.49,299.02,298.49,298.86,2963.0,298.49,299.02,298.49,298.86,2963.0
2017-05-15 10:20:00,298.72,299.32,298.72,299.07,4514.0,298.72,299.32,298.72,299.07,4514.0
2017-05-15 10:25:00,299.06,299.35,298.89,299.09,9060.0,299.06,299.35,298.89,299.09,9060.0
2017-05-15 10:30:00,299.11,299.15,298.94,299.14,1153.0,299.11,299.15,298.94,299.14,1153.0
2017-05-15 10:35:00,299.0,299.54,299.0,299.47,3750.0,299.0,299.54,299.0,299.47,3750.0
2017-05-15 10:40:00,299.47,299.47,299.29,299.47,2800.0,299.47,299.47,299.29,299.47,2800.0
2017-05-15 10:45:00,299.47,299.88,299.41,299.83,6226.0,299.47,299.88,299.41,299.83,6226.0
2017-05-15 10:50:00,299.84,299.84,299.43,299.51,9635.0,299.84,299.84,299.43,299.51,9635.0
2017-05-15 10:55:00,299.46,299.46,299.14,299.33,2349.0,299.46,299.46,299.14,299.33,2349.0
2017-05-15 11:00:00,299.34,299.41,299.14,299.41,3400.0,299.34,299.41,299.14,299.41,3400.0
2017-05-15 11:05:00,299.29,299.52,299.29,299.39,1200.0,299.29,299.52,299.29,299.39,1200.0
2017-05-15 11:10:00,299.47,299.61,299.22,299.34,4771.0,299.47,299.61,299.22,299.34,4771.0
2017-05-15 11:15:00,299.33,299.55,299.33,299.47,1900.0,299.33,299.55,299.33,299.47,1900.0
2017-05-15 11:20:00,299.51,299.6,299.31,299.51,2975.0,299.51,299.6,299.31,299.51,2975.0
2017-05-15 11:25:00,299.5,299.65,299.5,299.65,600.0,299.5,299.65,299.5,299.65,600.0
2017-05-15 11:30:00,299.7,299.73,299.32,299.38,6560.0,299.7,299.73,299.32,299.38,6560.0
2017-05-15 11:35:00,299.5,299.5,299.3,299.44,1100.0,299.5,299.5,299.3,299.44,1100.0
2017-05-15 11:40:00,299.27,299.33,298.92,299.07,5800.0,299.27,299.33,298.92,299.07,5800.0
2017-05-15 11:45:00,299.11,299.11,298.57,298.61,4300.0,299.11,299.11,298.57,298.61,4300.0
2017-05-15 11:50:00,298.53,298.77,298.37,298.38,2893.0,298.53,298.77,298.37,298.38,2893.0
2017-05-15 11:55:00,298.37,298.57,298.06,298.22,9236.0,298.37,298.57,298.06,298.22,9236.0
2017-05-15 12:00:00,298.09,298.26,298.09,298.1,1700.0,298.09,298.26,298.09,298.1,1700.0
2017-05-15 12:05:00,298.19,298.19,298.12,298.12,200.0,298.19,298.19,298.12,298.12,200.0
2017-05-15 12:10:00,298.26,298.27,298.1,298.16,2485.0,298.26,298.27,298.1,298.16,2485.0
2017-05-15 12:15:00,298.13,298.14,297.86,297.87,2893.0,298.13,298.14,297.86,297.87,2893.0
2017-05-15 12:20:00,297.92,298.09,297.87,298.0,5157.0,297.92,298.09,297.87,298.0,5157.0
2017-05-15 12:25:00,298.0,298.11,297.73,298.11,4403.0,298.0,298.11,297.73,298.11,4403.0
2017-05-15 12:30:00,298.1,298.27,298.01,298.27,1400.0,298.1,298.27,298.01,298.27,1400.0
2017-05-15 12:35:00,298.27,298.32,298.2,298.32,612.0,298.27,298.32,298.2,298.32,612.0
2017-05-15 12:40:00,298.24,298.33,298.14,298.16,4603.0,298.24,298.33,298.14,298.16,4603.0
2017-05-15 12:45:00,298.06,298.14,298.03,298.04,1372.0,298.06,298.14,298.03,298.04,1372.0
2017-05-15 12:50:00,298.05,298.12,297.71,297.87,3105.0,298.05,298.12,297.71,297.87,3105.0
2017-05-15 12:55:00,297.89,297.96,297.68,297.91,3094.0,297.89,297.96,297.68,297.91,3094.0
2017-05-15 13:00:00,297.76,297.86,297.7,297.73,1000.0,297.76,297.86,297.7,297.73,1000.0
2017-05-15 13:05:00,297.74,297.91,297.74,297.91,1000.0,297.74,297.91,297.74,297.91,1000.0
2017-05-15 13:10:00,297.88,298.02,297.88,298.02,1476.0,297.88,298.02,297.88,298.02,1476.0
2017-05-15 13:15:00,298.02,298.05,297.9,297.97,2918.0,298.02,298.05,297.9,297.97,2918.0
2017-05-15 13:20:00,297.97,298.03,297.51,297.51,5430.0,297.97,298.03,297.51,297.51,5430.0
2017-05-15 13:25:00,297.59,297.68,297.4,297.5,2000.0,297.59,297.68,297.4,297.5,2000.0
2017-05-15 13:30:00,297.53,297.67,297.47,297.49,2700.0,297.53,297.67,297.47,297.49,2700.0
2017-05-15 13:35:00,297.55,297.55,297.33,297.39,564.0,297.55,297.55,297.33,297.39,564.0
2017-05-15 13:40:00,297.45,297.72,297.34,297.72,3548.0,297.45,297.72,297.34,297.72,3548.0
2017-05-15 13:45:00,297.74,297.81,297.63,297.71,1947.0,297.74,297.81,297.63,297.71,1947.0
2017-05-15 13:50:00,297.72,297.8,297.31,297.31,5997.0,297.72,297.8,297.31,297.31,5997.0
2017-05-15 13:55:00,297.42,297.55,297.38,297.42,1100.0,297.42,297.55,297.38,297.42,1100.0
2017-05-15 14:00:00,297.48,297.48,297.26,297.31,2485.0,297.48,297.48,297.26,297.31,2485.0
2017-05-15 14:05:00,297.37,297.39,297.09,297.27,5048.0,297.37,297.39,297.09,297.27,5048.0
2017-05-15 14:10:00,297.22,297.25,297.13,297.19,600.0,297.22,297.25,297.13,297.19,600.0
2017-05-15 14:15:00,297.05,297.23,297.0,297.16,4897.0,297.05,297.23,297.0,297.16,4897.0
2017-05-15 14:20:00,297.15,297.17,296.8,296.93,4531.0,297.15,297.17,296.8,296.93,4531.0
2017-05-15 14:25:00,296.93,296.95,296.31,296.31,3899.0,296.93,296.95,296.31,296.31,3899.0
2017-05-15 14:30:00,296.4,296.57,296.03,296.22,5242.0,296.4,296.57,296.03,296.22,5242.0
2017-05-15 14:35:00,296.16,296.54,296.15,296.54,3872.0,296.16,296.54,296.15,296.54,3872.0
2017-05-15 14:40:00,296.52,296.58,296.44,296.44,2600.0,296.52,296.58,296.44,296.44,2600.0
2017-05-15 14:45:00,296.46,296.56,296.22,296.31,4967.0,296.46,296.56,296.22,296.31,4967.0
2017-05-15 14:50:00,296.35,296.35,296.16,296.21,2000.0,296.35,296.35,296.16,296.21,2000.0
2017-05-15 14:55:00,296.24,296.39,295.18,295.56,22802.0,296.24,296.39,295.18,295.56,22802.0
2017-05-15 15:00:00,295.48,295.97,295.38,295.91,4201.0,295.48,295.97,295.38,295.91,4201.0
2017-05-15 15:05:00,295.93,296.11,295.92,295.98,3720.0,295.93,296.11,295.92,295.98,3720.0
2017-05-15 15:10:00,295.93,295.96,295.63,295.63,8400.0,295.93,295.96,295.63,295.63,8400.0
2017-05-15 15:15:00,295.64,295.82,295.55,295.79,14255.0,295.64,295.82,295.55,295.79,14255.0
2017-05-15 15:20:00,295.79,296.01,295.73,295.92,7600.0,295.79,296.01,295.73,295.92,7600.0
2017-05-15 15:25:00,296.0,296.11,295.76,295.76,17727.0,296.0,296.11,295.76,295.76,17727.0
2017-05-15 15:30:00,295.7,295.95,295.7,295.87,4413.0,295.7,295.95,295.7,295.87,4413.0
2017-05-15 15:35:00,295.91,295.91,295.22,295.36,10419.0,295.91,295.91,295.22,295.36,10419.0
2017-05-15 15:40:00,295.41,295.44,295.3,295.3,7155.0,295.41,295.44,295.3,295.3,7155.0
2017-05-15 15:45:00,295.3,295.74,295.3,295.74,9786.0,295.3,295.74,295.3,295.74,9786.0
2017-05-15 15:50:00,295.74,295.88,295.66,295.67,12854.0,295.74,295.88,295.66,295.67,12854.0
2017-05-15 15:55:00,295.67,295.71,295.29,295.41,37964.0,295.67,295.71,295.29,295.41,37964.0
2017-05-16 09:30:00,295.49,295.5,293.37,294.08,19430.0,295.49,295.5,293.37,294.08,19430.0
2017-05-16 09:35:00,293.92,294.05,293.42,293.93,7072.0,293.92,294.05,293.42,293.93,7072.0
2017-05-16 09:40:00,293.78,294.52,293.75,294.11,8628.0,293.78,294.52,293.75,294.11,8628.0
2017-05-16 09:45:00,294.14,294.6,294.01,294.4,12800.0,294.14,294.6,294.01,294.4,12800.0
2017-05-16 09:50:00,294.22,294.46,294.06,294.37,8355.0,294.22,294.46,294.06,294.37,8355.0
2017-05-16 09:55:00,294.2,294.59,293.98,294.53,7827.0,294.2,294.59,293.98,294.53,7827.0
2017-05-16 10:00:00,294.5,294.57,293.89,294.49,7940.0,294.5,294.57,293.89,294.49,7940.0
2017-05-16 10:05:00,294.52,295.66,294.42,295.3,7012.0,294.52,295.66,294.42,295.3,7012.0
2017-05-16 10:10:00,295.07,295.79,294.91,295.61,4803.0,295.07,295.79,294.91,295.61,4803.0
2017-05-16 10:15:00,295.4,295.99,295.37,295.68,5223.0,295.4,295.99,295.37,295.68,5223.0
2017-05-16 10:20:00,295.72,295.84,294.91,295.12,9424.0,295.72,295.84,294.91,295.12,9424.0
2017-05-16 10:25:00,295.06,295.3,294.51,294.76,6830.0,295.06,295.3,294.51,294.76,6830.0
2017-05-16 10:30:00,294.68,294.68,294.25,294.58,6989.0,294.68,294.68,294.25,294.58,6989.0
2017-05-16 10:35:00,294.37,294.52,294.0,294.15,5978.0,294.37,294.52,294.0,294.15,5978.0
2017-05-16 10:40:00,294.12,294.12,293.45,293.68,5674.0,294.12,294.12,293.45,293.68,5674.0
2017-05-16 10:45:00,293.78,293.78,293.46,293.49,6269.0,293.78,293.78,293.46,293.49,6269.0
2017-05-16 10:50:00,293.46,293.98,293.45,293.97,6560.0,293.46,293.98,293.45,293.97,6560.0
2017-05-16 10:55:00,293.95,294.23,293.93,294.23,6996.0,293.95,294.23,293.93,294.23,6996.0
2017-05-16 11:00:00,294.23,294.67,294.12,294.26,11455.0,294.23,294.67,294.12,294.26,11455.0
2017-05-16 11:05:00,294.28,294.61,294.21,294.52,7815.0,294.28,294.61,294.21,294.52,7815.0
2017-05-16 11:10:00,294.6,294.7,294.52,294.53,3963.0,294.6,294.7,294.52,294.53,3963.0
2017-05-16 11:15:00,294.53,294.53,294.14,294.26,5975.0,294.53,294.53,294.14,294.26,5975.0
2017-05-16 11:20:00,294.11,294.19,293.96,294.03,2065.0,294.11,294.19,293.96,294.03,2065.0
2017-05-16 11:25:00,293.86,294.0,293.72,293.94,3700.0,293.86,294.0,293.72,293.94,3700.0
2017-05-16 11:30:00,293.74,293.84,293.26,293.59,6141.0,293.74,293.84,293.26,293.59,6141.0
2017-05-16 11:35:00,293.65,293.95,293.54,293.76,4303.0,293.65,293.95,293.54,293.76,4303.0
2017-05-16 11:40:00,293.72,294.32,293.72,294.02,2800.0,293.72,294.32,293.72,294.02,2800.0
2017-05-16 11:45:00,294.2,294.9,294.2,294.9,3800.0,294.2,294.9,294.2,294.9,3800.0
2017-05-16 11:50:00,294.84,294.87,294.78,294.86,500.0,294.84,294.87,294.78,294.86,500.0
2017-05-16 11:55:00,294.86,294.95,294.54,294.65,4272.0,294.86,294.95,294.54,294.65,4272.0
2017-05-16 12:00:00,294.55,294.76,294.31,294.65,9900.0,294.55,294.76,294.31,294.65,9900.0
2017-05-16 12:05:00,294.48,294.78,294.48,294.59,1400.0,294.48,294.78,294.48,294.59,1400.0
2017-05-16 12:10:00,294.62,294.78,294.4,294.4,4712.0,294.62,294.78,294.4,294.4,4712.0
2017-05-16 12:15:00,294.55,294.83,294.54,294.75,8130.0,294.55,294.83,294.54,294.75,8130.0
2017-05-16 12:20:00,294.85,294.92,294.58,294.58,3192.0,294.85,294.92,294.58,294.58,3192.0
2017-05-16 12:25:00,294.71,295.23,294.66,294.96,4702.0,294.71,295.23,294.66,294.96,4702.0
2017-05-16 12:30:00,294.92,294.95,294.51,294.67,4100.0,294.92,294.95,294.51,294.67,4100.0
2017-05-16 12:35:00,294.81,294.84,294.57,294.71,3300.0,294.81,294.84,294.57,294.71,3300.0
2017-05-16 12:40:00,294.83,294.98,294.67,294.71,3206.0,294.83,294.98,294.67,294.71,3206.0
2017-05-16 12:45:00,294.77,294.94,294.65,294.82,3177.0,294.77,294.94,294.65,294.82,3177.0
2017-05-16 12:50:00,294.89,295.25,294.76,294.76,2400.0,294.89,295.25,294.76,294.76,2400.0
2017-05-16 12:55:00,294.78,295.0,294.67,294.67,7600.0,294.78,295.0,294.67,294.67,7600.0
2017-05-16 13:00:00,294.58,294.63,294.18,294.3,7789.0,294.58,294.63,294.18,294.3,7789.0
2017-05-16 13:05:00,294.35,294.62,294.15,294.62,5578.0,294.35,294.62,294.15,294.62,5578.0
2017-05-16 13:10:00,294.6,294.65,294.55,294.62,3200.0,294.6,294.65,294.55,294.62,3200.0
2017-05-16 13:15:00,294.61,294.62,294.42,294.42,2198.0,294.61,294.62,294.42,294.42,2198.0
2017-05-16 13:20:00,294.3,294.46,294.14,294.16,3100.0,294.3,294.46,294.14,294.16,3100.0
2017-05-16 13:25:00,294.15,294.54,294.15,294.54,3500.0,294.15,294.54,294.15,294.54,3500.0
2017-05-16 13:30:00,294.46,294.79,294.39,294.69,9740.0,294.46,294.79,294.39,294.69,9740.0
2017-05-16 13:35:00,294.69,294.95,294.64,294.95,3180.0,294.69,294.95,294.64,294.95,3180.0
2017-05-16 13:40:00,295.04,295.04,294.86,294.92,1400.0,295.04,295.04,294.86,294.92,1400.0
2017-05-16 13:45:00,294.84,294.88,294.76,294.84,1360.0,294.84,294.88,294.76,294.84,1360.0
2017-05-16 13:50:00,294.85,295.1,294.79,295.05,7900.0,294.85,295.1,294.79,295.05,7900.0
2017-05-16 13:55:00,295.08,295.1,294.8,295.03,4700.0,295.08,295.1,294.8,295.03,4700.0
2017-05-16 14:00:00,294.97,295.25,294.94,295.25,3600.0,294.97,295.25,294.94,295.25,3600.0
2017-05-16 14:05:00,295.22,295.41,295.1,295.29,9031.0,295.22,295.41,295.1,295.29,9031.0
2017-05-16 14:10:00,295.3,295.33,295.06,295.18,2700.0,295.3,295.33,295.06,295.18,2700.0
2017-05-16 14:15:00,295.14,295.14,294.77,294.86,3000.0,295.14,295.14,294.77,294.86,3000.0
2017-05-16 14:20:00,294.77,294.91,294.59,294.59,2914.0,294.77,294.91,294.59,294.59,2914.0
2017-05-16 14:25:00,294.44,294.6,294.39,294.6,3205.0,294.44,294.6,294.39,294.6,3205.0
2017-05-16 14:30:00,294.73,294.87,294.63,294.63,2300.0,294.73,294.87,294.63,294.63,2300.0
2017-05-16 14:35:00,294.63,294.63,294.35,294.57,3445.0,294.63,294.63,294.35,294.57,3445.0
2017-05-16 14:40:00,294.64,294.66,294.35,294.35,1600.0,294.64,294.66,294.35,294.35,1600.0
2017-05-16 14:45:00,294.33,294.48,294.24,294.36,5500.0,294.33,294.48,294.24,294.36,5500.0
2017-05-16 14:50:00,294.31,294.36,294.14,294.3,3300.0,294.31,294.36,294.14,294.3,3300.0
2017-05-16 14:55:00,294.29,294.31,294.13,294.17,2900.0,294.29,294.31,294.13,294.17,2900.0
2017-05-16 15:00:00,294.13,294.33,294.13,294.24,3400.0,294.13,294.33,294.13,294.24,3400.0
2017-05-16 15:05:00,294.2,294.33,294.09,294.09,5513.0,294.2,294.33,294.09,294.09,5513.0
2017-05-16 15:10:00,294.03,294.26,293.95,293.95,9110.0,294.03,294.26,293.95,293.95,9110.0
2017-05-16 15:15:00,293.95,294.26,293.95,294.0,7251.0,293.95,294.26,293.95,294.0,7251.0
2017-05-16 15:20:00,293.94,294.07,293.67,293.67,12370.0,293.94,294.07,293.67,293.67,12370.0
2017-05-16 15:25:00,293.68,293.81,293.55,293.55,5230.0,293.68,293.81,293.55,293.55,5230.0
2017-05-16 15:30:00,293.59,293.98,293.53,293.55,7700.0,293.59,293.98,293.53,293.55,7700.0
2017-05-16 15:35:00,293.57,293.84,293.48,293.8,8800.0,293.57,293.84,293.48,293.8,8800.0
2017-05-16 15:40:00,293.89,293.99,293.6,293.67,9941.0,293.89,293.99,293.6,293.67,9941.0
2017-05-16 15:45:00,293.64,293.81,293.32,293.41,10317.0,293.64,293.81,293.32,293.41,10317.0
2017-05-16 15:50:00,293.51,293.56,293.23,293.34,25394.0,293.51,293.56,293.23,293.34,25394.0
2017-05-16 15:55:00,293.27,293.4,293.2,293.33,45641.0,293.27,293.4,293.2,293.33,45641.0
2017-05-17 09:30:00,292.11,292.95,291.1,292.95,13634.0,292.11,292.95,291.1,292.95,13634.0
2017-05-17 09:35:00,292.56,293.2,292.36,292.85,9971.0,292.56,293.2,292.36,292.85,9971.0
2017-05-17 09:40:00,293.11,293.2,291.43,291.6,28329.0,293.11,293.2,291.43,291.6,28329.0
2017-05-17 09:45:00,291.5,292.09,290.28,292.01,19139.0,291.5,292.09,290.28,292.01,19139.0
2017-05-17 09:50:00,292.07,292.1,291.43,291.81,2700.0,292.07,292.1,291.43,291.81,2700.0
2017-05-17 09:55:00,291.54,291.86,291.3,291.54,5010.0,291.54,291.86,291.3,291.54,5010.0
2017-05-17 10:00:00,291.4,291.81,291.14,291.64,4913.0,291.4,291.81,291.14,291.64,4913.0
2017-05-17 10:05:00,291.59,291.97,291.1,291.97,5270.0,291.59,291.97,291.1,291.97,5270.0
2017-05-17 10:10:00,291.94,292.32,291.45,291.63,6822.0,291.94,292.32,291.45,291.63,6822.0
2017-05-17 10:15:00,291.63,292.55,291.57,291.57,12286.0,291.63,292.55,291.57,291.57,12286.0
2017-05-17 10:20:00,291.63,292.12,291.62,291.62,1800.0,291.63,292.12,291.62,291.62,1800.0
2017-05-17 10:25:00,291.5,291.69,291.16,291.26,6120.0,291.5,291.69,291.16,291.26,6120.0
2017-05-17 10:30:00,291.34,291.67,290.99,291.35,5275.0,291.34,291.67,290.99,291.35,5275.0
2017-05-17 10:35:00,291.02,291.11,290.54,291.09,5226.0,291.02,291.11,290.54,291.09,5226.0
2017-05-17 10:40:00,290.95,291.1,290.63,290.83,11539.0,290.95,291.1,290.63,290.83,11539.0
2017-05-17 10:45:00,290.93,291.04,290.21,290.29,5189.0,290.93,291.04,290.21,290.29,5189.0
2017-05-17 10:50:00,290.23,290.46,290.14,290.14,3100.0,290.23,290.46,290.14,290.14,3100.0
2017-05-17 10:55:00,290.09,290.45,289.8,290.15,14840.0,290.09,290.45,289.8,290.15,14840.0
2017-05-17 11:00:00,290.27,290.95,290.21,290.59,3558.0,290.27,290.95,290.21,290.59,3558.0
2017-05-17 11:05:00,290.52,290.71,290.22,290.22,4358.0,290.52,290.71,290.22,290.22,4358.0
2017-05-17 11:10:00,290.28,290.96,290.24,290.73,4792.0,290.28,290.96,290.24,290.73,4792.0
2017-05-17 11:15:00,290.85,291.11,290.85,290.87,3786.0,290.85,291.11,290.85,290.87,3786.0
2017-05-17 11:20:00,290.59,290.73,290.21,290.21,2000.0,290.59,290.73,290.21,290.21,2000.0
2017-05-17 11:25:00,290.19,290.25,289.97,290.04,17933.0,290.19,290.25,289.97,290.04,17933.0
2017-05-17 11:30:00,290.05,290.24,289.79,289.93,6150.0,290.05,290.24,289.79,289.93,6150.0
2017-05-17 11:35:00,289.92,290.59,289.68,290.13,50639.0,289.92,290.59,289.68,290.13,50639.0
2017-05-17 11:40:00,290.18,291.06,290.18,290.96,8183.0,290.18,291.06,290.18,290.96,8183.0
2017-05-17 11:45:00,290.96,291.28,290.96,291.01,2600.0,290.96,291.28,290.96,291.01,2600.0
2017-05-17 11:50:00,291.12,291.33,290.91,290.92,2700.0,291.12,291.33,290.91,290.92,2700.0
2017-05-17 11:55:00,290.99,291.51,290.97,291.19,3100.0,290.99,291.51,290.97,291.19,3100.0
2017-05-17 12:00:00,291.17,291.21,290.73,290.75,4928.0,291.17,291.21,290.73,290.75,4928.0
2017-05-17 12:05:00,290.83,291.01,290.74,290.95,3500.0,290.83,291.01,290.74,290.95,3500.0
2017-05-17 12:10:00,290.97,290.98,290.75,290.86,2801.0,290.97,290.98,290.75,290.86,2801.0
2017-05-17 12:15:00,290.8,290.8,290.57,290.72,4600.0,290.8,290.8,290.57,290.72,4600.0
2017-05-17 12:20:00,290.63,291.16,290.62,291.12,4422.0,290.63,291.16,290.62,291.12,4422.0
2017-05-17 12:25:00,291.11,291.18,290.88,291.0,8446.0,291.11,291.18,290.88,291.0,8446.0
2017-05-17 12:30:00,290.96,291.19,290.93,290.93,3600.0,290.96,291.19,290.93,290.93,3600.0
2017-05-17 12:35:00,291.0,291.29,290.88,291.21,3383.0,291.0,291.29,290.88,291.21,3383.0
2017-05-17 12:40:00,291.42,291.42,291.21,291.24,5049.0,291.42,291.42,291.21,291.24,5049.0
2017-05-17 12:45:00,291.5,291.86,291.44,291.57,2900.0,291.5,291.86,291.44,291.57,2900.0
2017-05-17 12:50:00,291.52,291.75,291.33,291.75,3450.0,291.52,291.75,291.33,291.75,3450.0
2017-05-17 12:55:00,291.75,292.35,291.75,292.3,9760.0,291.75,292.35,291.75,292.3,9760.0
2017-05-17 13:00:00,292.31,292.49,292.31,292.49,1800.0,292.31,292.49,292.31,292.49,1800.0
2017-05-17 13:05:00,292.4,292.75,292.35,292.75,4537.0,292.4,292.75,292.35,292.75,4537.0
2017-05-17 13:10:00,292.8,292.83,292.67,292.83,4100.0,292.8,292.83,292.67,292.83,4100.0
2017-05-17 13:15:00,292.83,292.95,292.75,292.75,5954.0,292.83,292.95,292.75,292.75,5954.0
2017-05-17 13:20:00,292.81,293.12,292.8,292.92,3864.0,292.81,293.12,292.8,292.92,3864.0
2017-05-17 13:25:00,292.87,292.91,292.35,292.4,9333.0,292.87,292.91,292.35,292.4,9333.0
2017-05-17 13:30:00,292.45,292.63,292.34,292.63,1911.0,292.45,292.63,292.34,292.63,1911.0
2017-05-17 13:35:00,292.61,292.67,292.1,292.1,9286.0,292.61,292.67,292.1,292.1,9286.0
2017-05-17 13:40:00,292.19,292.25,292.11,292.25,1652.0,292.19,292.25,292.11,292.25,1652.0
2017-05-17 13:45:00,292.65,292.65,292.21,292.37,2905.0,292.65,292.65,292.21,292.37,2905.0
2017-05-17 13:50:00,292.68,292.71,292.29,292.71,2400.0,292.68,292.71,292.29,292.71,2400.0
2017-05-17 13:55:00,292.73,292.8,292.43,292.5,8348.0,292.73,292.8,292.43,292.5,8348.0
2017-05-17 14:00:00,292.61,292.72,292.46,292.72,6200.0,292.61,292.72,292.46,292.72,6200.0
2017-05-17 14:05:00,292.72,292.91,292.58,292.67,3995.0,292.72,292.91,292.58,292.67,3995.0
2017-05-17 14:10:00,292.54,292.54,291.95,292.02,4167.0,292.54,292.54,291.95,292.02,4167.0
2017-05-17 14:15:00,291.95,292.02,291.4,291.57,7357.0,291.95,292.02,291.4,291.57,7357.0
2017-05-17 14:20:00,291.65,291.65,291.46,291.46,1000.0,291.65,291.65,291.46,291.46,1000.0
2017-05-17 14:25:00,291.47,291.93,291.47,291.77,4309.0,291.47,291.93,291.47,291.77,4309.0
2017-05-17 14:30:00,291.81,292.25,291.71,292.25,3600.0,291.81,292.25,291.71,292.25,3600.0
2017-05-17 14:35:00,292.23,292.23,291.46,291.48,3000.0,292.23,292.23,291.46,291.48,3000.0
2017-05-17 14:40:00,291.55,291.85,291.53,291.69,3899.0,291.55,291.85,291.53,291.69,3899.0
2017-05-17 14:45:00,291.76,291.85,291.35,291.55,4526.0,291.76,291.85,291.35,291.55,4526.0
2017-05-17 14:50:00,291.59,292.13,291.58,292.13,3539.0,291.59,292.13,291.58,292.13,3539.0
2017-05-17 14:55:00,292.13,292.23,292.0,292.18,2850.0,292.13,292.23,292.0,292.18,2850.0
2017-05-17 15:00:00,291.98,292.41,291.74,292.41,5418.0,291.98,292.41,291.74,292.41,5418.0
2017-05-17 15:05:00,292.4,292.41,291.99,292.0,3800.0,292.4,292.41,291.99,292.0,3800.0
2017-05-17 15:10:00,291.89,292.02,291.68,291.93,6800.0,291.89,292.02,291.68,291.93,6800.0
2017-05-17 15:15:00,291.89,292.08,291.78,291.92,3950.0,291.89,292.08,291.78,291.92,3950.0
2017-05-17 15:20:00,291.97,292.02,291.8,291.8,2900.0,291.97,292.02,291.8,291.8,2900.0
2017-05-17 15:25:00,291.68,292.13,291.68,292.12,6850.0,291.68,292.13,291.68,292.12,6850.0
2017-05-17 15:30:00,292.38,292.74,292.38,292.66,5368.0,292.38,292.74,292.38,292.66,5368.0
2017-05-17 15:35:00,292.69,292.84,292.52,292.59,10481.0,292.69,292.84,292.52,292.59,10481.0
2017-05-17 15:40:00,292.56,292.75,292.13,292.16,11175.0,292.56,292.75,292.13,292.16,11175.0
2017-05-17 15:45:00,292.16,292.21,291.9,292.16,13373.0,292.16,292.21,291.9,292.16,13373.0
2017-05-17 15:50:00,292.16,292.35,292.04,292.16,16532.0,292.16,292.35,292.04,292.16,16532.0
2017-05-17 15:55:00,292.09,292.18,291.83,292.09,35921.0,292.09,292.18,291.83,292.09,35921.0
2017-05-18 09:30:00,293.11,293.99,292.27,293.94,14167.0,293.11,293.99,292.27,293.94,14167.0
2017-05-18 09:35:00,293.45,294.29,293.1,293.88,9777.0,293.45,294.29,293.1,293.88,9777.0
2017-05-18 09:40:00,294.04,294.23,293.43,293.69,6906.0,294.04,294.23,293.43,293.69,6906.0
2017-05-18 09:45:00,293.65,294.22,293.39,293.49,12733.0,293.65,294.22,293.39,293.49,12733.0
2017-05-18 09:50:00,293.5,295.0,293.4,295.0,19859.0,293.5,295.0,293.4,295.0,19859.0
2017-05-18 09:55:00,294.95,295.28,293.95,294.56,8591.0,294.95,295.28,293.95,294.56,8591.0
2017-05-18 10:00:00,294.55,295.6,294.42,295.53,11562.0,294.55,295.6,294.42,295.53,11562.0
2017-05-18 10:05:00,295.39,295.39,294.86,295.09,11248.0,295.39,295.39,294.86,295.09,11248.0
2017-05-18 10:10:00,295.2,295.8,295.2,295.3,6560.0,295.2,295.8,295.2,295.3,6560.0
2017-05-18 10:15:00,295.13,295.14,294.21,294.26,4730.0,295.13,295.14,294.21,294.26,4730.0
2017-05-18 10:20:00,294.14,294.47,293.46,293.59,5274.0,294.14,294.47,293.46,293.59,5274.0
2017-05-18 10:25:00,293.62,293.99,293.02,293.75,7562.0,293.62,293.99,293.02,293.75,7562.0
2017-05-18 10:30:00,293.85,294.12,293.47,293.47,4100.0,293.85,294.12,293.47,293.47,4100.0
2017-05-18 10:35:00,293.53,294.3,293.53,293.82,10420.0,293.53,294.3,293.53,293.82,10420.0
2017-05-18 10:40:00,294.03,294.22,293.59,293.98,5341.0,294.03,294.22,293.59,293.98,5341.0
2017-05-18 10:45:00,293.81,293.88,293.01,293.34,20975.0,293.81,293.88,293.01,293.34,20975.0
2017-05-18 10:50:00,293.34,294.29,293.19,294.29,9717.0,293.34,294.29,293.19,294.29,9717.0
2017-05-18 10:55:00,294.29,294.47,294.0,294.0,5000.0,294.29,294.47,294.0,294.0,5000.0
2017-05-18 11:00:00,294.05,294.38,293.98,294.18,4500.0,294.05,294.38,293.98,294.18,4500.0
2017-05-18 11:05:00,294.27,294.33,293.84,294.2,5680.0,294.27,294.33,293.84,294.2,5680.0
2017-05-18 11:10:00,294.12,294.31,294.11,294.31,1400.0,294.12,294.31,294.11,294.31,1400.0
2017-05-18 11:15:00,294.4,295.1,294.28,295.08,5900.0,294.4,295.1,294.28,295.08,5900.0
2017-05-18 11:20:00,295.03,295.63,294.97,295.34,4900.0,295.03,295.63,294.97,295.34,4900.0
2017-05-18 11:25:00,295.33,295.39,295.08,295.22,5600.0,295.33,295.39,295.08,295.22,5600.0
2017-05-18 11:30:00,295.17,296.26,295.17,295.84,13900.0,295.17,296.26,295.17,295.84,13900.0
2017-05-18 11:35:00,295.89,296.16,295.3,295.3,9728.0,295.89,296.16,295.3,295.3,9728.0
2017-05-18 11:40:00,295.38,295.47,295.11,295.11,5062.0,295.38,295.47,295.11,295.11,5062.0
2017-05-18 11:45:00,295.07,295.85,295.07,295.78,4909.0,295.07,295.85,295.07,295.78,4909.0
2017-05-18 11:50:00,295.71,296.24,295.71,296.24,4334.0,295.71,296.24,295.71,296.24,4334.0
2017-05-18 11:55:00,296.12,296.24,295.94,296.06,6225.0,296.12,296.24,295.94,296.06,6225.0
2017-05-18 12:00:00,296.15,296.49,296.1,296.24,9983.0,296.15,296.49,296.1,296.24,9983.0
2017-05-18 12:05:00,296.27,296.95,296.27,296.89,9244.0,296.27,296.95,296.27,296.89,9244.0
2017-05-18 12:10:00,296.95,298.0,296.94,297.66,8300.0,296.95,298.0,296.94,297.66,8300.0
2017-05-18 12:15:00,297.71,297.87,297.32,297.5,6506.0,297.71,297.87,297.32,297.5,6506.0
2017-05-18 12:20:00,297.42,298.71,297.38,298.6,10470.0,297.42,298.71,297.38,298.6,10470.0
2017-05-18 12:25:00,298.32,298.97,298.23,298.63,12888.0,298.32,298.97,298.23,298.63,12888.0
2017-05-18 12:30:00,298.62,298.69,298.25,298.66,9359.0,298.62,298.69,298.25,298.66,9359.0
2017-05-18 12:35:00,298.66,298.68,298.19,298.41,6106.0,298.66,298.68,298.19,298.41,6106.0
2017-05-18 12:40:00,298.15,298.15,297.76,297.91,6824.0,298.15,298.15,297.76,297.91,6824.0
2017-05-18 12:45:00,297.88,297.95,297.75,297.94,4850.0,297.88,297.95,297.75,297.94,4850.0
2017-05-18 12:50:00,297.74,298.24,297.64,298.17,6108.0,297.74,298.24,297.64,298.17,6108.0
2017-05-18 12:55:00,298.16,298.23,297.75,297.87,4116.0,298.16,298.23,297.75,297.87,4116.0
2017-05-18 13:00:00,297.9,298.19,297.61,298.06,7750.0,297.9,298.19,297.61,298.06,7750.0
2017-05-18 13:05:00,298.15,298.33,298.05,298.12,4800.0,298.15,298.33,298.05,298.12,4800.0
2017-05-18 13:10:00,298.09,298.41,298.09,298.39,3359.0,298.09,298.41,298.09,298.39,3359.0
2017-05-18 13:15:00,298.51,298.67,298.33,298.49,14324.0,298.51,298.67,298.33,298.49,14324.0
2017-05-18 13:20:00,298.47,298.81,298.44,298.81,6428.0,298.47,298.81,298.44,298.81,6428.0
2017-05-18 13:25:00,298.68,298.76,298.24,298.55,3957.0,298.68,298.76,298.24,298.55,3957.0
2017-05-18 13:30:00,298.48,298.54,298.07,298.25,5650.0,298.48,298.54,298.07,298.25,5650.0
2017-05-18 13:35:00,298.23,298.35,298.05,298.27,11213.0,298.23,298.35,298.05,298.27,11213.0
2017-05-18 13:40:00,298.28,298.34,298.11,298.13,3500.0,298.28,298.34,298.11,298.13,3500.0
2017-05-18 13:45:00,298.24,298.34,298.01,298.01,6944.0,298.24,298.34,298.01,298.01,6944.0
2017-05-18 13:50:00,298.06,298.61,298.05,298.61,6393.0,298.06,298.61,298.05,298.61,6393.0
2017-05-18 13:55:00,298.61,299.0,298.51,298.75,8794.0,298.61,299.0,298.51,298.75,8794.0
2017-05-18 14:00:00,298.9,299.51,298.9,299.33,5852.0,298.9,299.51,298.9,299.33,5852.0
2017-05-18 14:05:00,299.35,299.42,299.13,299.33,3400.0,299.35,299.42,299.13,299.33,3400.0
2017-05-18 14:10:00,299.22,299.22,298.82,298.96,3000.0,299.22,299.22,298.82,298.96,3000.0
2017-05-18 14:15:00,298.97,298.97,298.66,298.84,1400.0,298.97,298.97,298.66,298.84,1400.0
2017-05-18 14:20:00,298.8,299.35,298.71,299.34,4953.0,298.8,299.35,298.71,299.34,4953.0
2017-05-18 14:25:00,299.23,299.42,299.23,299.4,11699.0,299.23,299.42,299.23,299.4,11699.0
2017-05-18 14:30:00,299.3,299.67,299.19,299.48,3900.0,299.3,299.67,299.19,299.48,3900.0
2017-05-18 14:35:00,299.51,299.62,299.4,299.4,5133.0,299.51,299.62,299.4,299.4,5133.0
2017-05-18 14:40:00,299.41,299.5,299.18,299.37,7097.0,299.41,299.5,299.18,299.37,7097.0
2017-05-18 14:45:00,299.33,299.7,299.28,299.59,5834.0,299.33,299.7,299.28,299.59,5834.0
2017-05-18 14:50:00,299.49,299.51,298.59,298.59,7005.0,299.49,299.51,298.59,298.59,7005.0
2017-05-18 14:55:00,298.67,298.98,298.4,298.57,7291.0,298.67,298.98,298.4,298.57,7291.0
2017-05-18 15:00:00,298.52,298.66,298.25,298.25,11390.0,298.52,298.66,298.25,298.25,11390.0
2017-05-18 15:05:00,298.18,298.46,298.06,298.45,6876.0,298.18,298.46,298.06,298.45,6876.0
2017-05-18 15:10:00,298.43,298.44,297.89,298.1,6190.0,298.43,298.44,297.89,298.1,6190.0
2017-05-18 15:15:00,298.07,298.31,297.91,297.97,5400.0,298.07,298.31,297.91,297.97,5400.0
2017-05-18 15:20:00,297.97,298.09,297.68,297.84,16228.0,297.97,298.09,297.68,297.84,16228.0
2017-05-18 15:25:00,297.84,297.84,297.08,297.37,6000.0,297.84,297.84,297.08,297.37,6000.0
2017-05-18 15:30:00,297.19,297.47,297.0,297.13,4336.0,297.19,297.47,297.0,297.13,4336.0
2017-05-18 15:35:00,297.08,297.35,296.93,297.28,4153.0,297.08,297.35,296.93,297.28,4153.0
2017-05-18 15:40:00,297.29,297.47,297.19,297.19,6182.0,297.29,297.47,297.19,297.19,6182.0
2017-05-18 15:45:00,297.25,297.63,297.24,297.51,10735.0,297.25,297.63,297.24,297.51,10735.0
2017-05-18 15:50:00,297.58,298.47,297.57,298.23,35966.0,297.58,298.47,297.57,298.23,35966.0
2017-05-18 15:55:00,298.24,298.24,297.74,297.82,57314.0,298.24,298.24,297.74,297.82,57314.0
2017-05-19 09:30:00,298.01,299.66,295.72,296.88,32941.0,298.01,299.66,295.72,296.88,32941.0
2017-05-19 09:35:00,297.06,297.87,296.76,296.92,3650.0,297.06,297.87,296.76,296.92,3650.0
2017-05-19 09:40:00,296.87,297.26,296.32,296.81,4343.0,296.87,297.26,296.32,296.81,4343.0
2017-05-19 09:45:00,296.81,297.11,296.42,296.94,5014.0,296.81,297.11,296.42,296.94,5014.0
2017-05-19 09:50:00,297.01,297.36,296.69,296.98,6795.0,297.01,297.36,296.69,296.98,6795.0
2017-05-19 09:55:00,297.18,297.18,296.83,297.12,1800.0,297.18,297.18,296.83,297.12,1800.0
2017-05-19 10:00:00,297.14,297.42,297.05,297.3,6236.0,297.14,297.42,297.05,297.3,6236.0
2017-05-19 10:05:00,297.07,297.25,296.64,296.64,2468.0,297.07,297.25,296.64,296.64,2468.0
2017-05-19 10:10:00,296.58,297.21,296.58,296.91,6641.0,296.58,297.21,296.58,296.91,6641.0
2017-05-19 10:15:00,296.84,296.93,295.84,295.94,9831.0,296.84,296.93,295.84,295.94,9831.0
2017-05-19 10:20:00,295.84,295.94,295.08,295.24,7403.0,295.84,295.94,295.08,295.24,7403.0
2017-05-19 10:25:00,295.11,295.76,295.11,295.64,6255.0,295.11,295.76,295.11,295.64,6255.0
2017-05-19 10:30:00,295.65,295.66,295.19,295.19,3708.0,295.65,295.66,295.19,295.19,3708.0
2017-05-19 10:35:00,295.32,295.93,295.21,295.68,6046.0,295.32,295.93,295.21,295.68,6046.0
2017-05-19 10:40:00,295.59,295.59,295.38,295.44,4700.0,295.59,295.59,295.38,295.44,4700.0
2017-05-19 10:45:00,295.44,295.53,295.21,295.3,9888.0,295.44,295.53,295.21,295.3,9888.0
2017-05-19 10:50:00,295.21,295.46,295.08,295.24,7275.0,295.21,295.46,295.08,295.24,7275.0
2017-05-19 10:55:00,295.22,295.25,295.05,295.25,6012.0,295.22,295.25,295.05,295.25,6012.0
2017-05-19 11:00:00,295.15,295.31,294.81,295.09,6921.0,295.15,295.31,294.81,295.09,6921.0
2017-05-19 11:05:00,295.23,295.29,295.08,295.08,2668.0,295.23,295.29,295.08,295.08,2668.0
2017-05-19 11:10:00,295.19,295.24,294.62,294.62,8662.0,295.19,295.24,294.62,294.62,8662.0
2017-05-19 11:15:00,294.59,294.69,294.13,294.41,13646.0,294.59,294.69,294.13,294.41,13646.0
2017-05-19 11:20:00,294.37,294.37,294.0,294.15,4600.0,294.37,294.37,294.0,294.15,4600.0
2017-05-19 11:25:00,294.24,294.43,294.15,294.43,4601.0,294.24,294.43,294.15,294.43,4601.0
2017-05-19 11:30:00,294.41,294.41,294.09,294.28,3200.0,294.41,294.41,294.09,294.28,3200.0
2017-05-19 11:35:00,294.35,294.43,294.28,294.35,3322.0,294.35,294.43,294.28,294.35,3322.0
2017-05-19 11:40:00,294.35,294.35,293.96,294.2,7355.0,294.35,294.35,293.96,294.2,7355.0
2017-05-19 11:45:00,294.12,294.18,293.73,293.79,7679.0,294.12,294.18,293.73,293.79,7679.0
2017-05-19 11:50:00,293.72,293.84,293.59,293.74,8351.0,293.72,293.84,293.59,293.74,8351.0
2017-05-19 11:55:00,293.71,293.81,293.46,293.46,6242.0,293.71,293.81,293.46,293.46,6242.0
2017-05-19 12:00:00,293.55,293.68,293.29,293.48,4055.0,293.55,293.68,293.29,293.48,4055.0
2017-05-19 12:05:00,293.51,293.71,293.34,293.37,8870.0,293.51,293.71,293.34,293.37,8870.0
2017-05-19 12:10:00,293.47,293.68,293.42,293.53,1753.0,293.47,293.68,293.42,293.53,1753.0
2017-05-19 12:15:00,293.55,293.67,293.51,293.67,3150.0,293.55,293.67,293.51,293.67,3150.0
2017-05-19 12:20:00,293.71,293.76,293.4,293.59,4282.0,293.71,293.76,293.4,293.59,4282.0
2017-05-19 12:25:00,293.51,293.51,293.3,293.32,1740.0,293.51,293.51,293.3,293.32,1740.0
2017-05-19 12:30:00,293.27,293.39,293.19,293.19,4562.0,293.27,293.39,293.19,293.19,4562.0
2017-05-19 12:35:00,293.13,293.16,292.91,292.98,5901.0,293.13,293.16,292.91,292.98,5901.0
2017-05-19 12:40:00,293.0,293.28,293.0,293.15,5441.0,293.0,293.28,293.0,293.15,5441.0
2017-05-19 12:45:00,293.14,293.51,293.14,293.42,5600.0,293.14,293.51,293.14,293.42,5600.0
2017-05-19 12:50:00,293.38,293.47,293.29,293.47,3900.0,293.38,293.47,293.29,293.47,3900.0
2017-05-19 12:55:00,293.47,294.01,293.46,293.87,8701.0,293.47,294.01,293.46,293.87,8701.0
2017-05-19 13:00:00,293.87,294.17,293.72,294.13,5700.0,293.87,294.17,293.72,294.13,5700.0
2017-05-19 13:05:00,294.14,294.35,294.01,294.33,4939.0,294.14,294.35,294.01,294.33,4939.0
2017-05-19 13:10:00,294.32,295.1,294.32,295.09,3600.0,294.32,295.1,294.32,295.09,3600.0
2017-05-19 13:15:00,295.1,295.49,295.1,295.34,3593.0,295.1,295.49,295.1,295.34,3593.0
2017-05-19 13:20:00,295.33,295.36,294.93,294.94,8375.0,295.33,295.36,294.93,294.94,8375.0
2017-05-19 13:25:00,295.05,295.14,294.64,294.65,3350.0,295.05,295.14,294.64,294.65,3350.0
2017-05-19 13:30:00,294.61,294.7,294.52,294.52,1200.0,294.61,294.7,294.52,294.52,1200.0
2017-05-19 13:35:00,294.52,294.75,294.46,294.65,4900.0,294.52,294.75,294.46,294.65,4900.0
2017-05-19 13:40:00,294.6,294.67,294.35,294.35,1312.0,294.6,294.67,294.35,294.35,1312.0
2017-05-19 13:45:00,294.35,294.44,294.16,294.29,7000.0,294.35,294.44,294.16,294.29,7000.0
2017-05-19 13:50:00,294.27,294.4,294.22,294.27,5301.0,294.27,294.4,294.22,294.27,5301.0
2017-05-19 13:55:00,294.24,294.53,294.18,294.53,5700.0,294.24,294.53,294.18,294.53,5700.0
2017-05-19 14:00:00,294.53,295.01,294.5,295.01,2595.0,294.53,295.01,294.5,295.01,2595.0
2017-05-19 14:05:00,294.89,295.23,294.75,295.19,4238.0,294.89,295.23,294.75,295.19,4238.0
2017-05-19 14:10:00,295.12,295.35,295.12,295.32,4000.0,295.12,295.35,295.12,295.32,4000.0
2017-05-19 14:15:00,295.28,295.28,294.92,294.97,5019.0,295.28,295.28,294.92,294.97,5019.0
2017-05-19 14:20:00,295.01,295.45,294.98,295.36,8727.0,295.01,295.45,294.98,295.36,8727.0
2017-05-19 14:25:00,295.42,295.46,295.2,295.39,9068.0,295.42,295.46,295.2,295.39,9068.0
2017-05-19 14:30:00,295.31,295.69,295.25,295.42,4514.0,295.31,295.69,295.25,295.42,4514.0
2017-05-19 14:35:00,295.37,295.37,295.14,295.27,1348.0,295.37,295.37,295.14,295.27,1348.0
2017-05-19 14:40:00,295.37,295.49,295.26,295.27,4325.0,295.37,295.49,295.26,295.27,4325.0
2017-05-19 14:45:00,295.23,295.29,294.95,294.95,3950.0,295.23,295.29,294.95,294.95,3950.0
2017-05-19 14:50:00,295.03,295.2,294.91,295.07,5639.0,295.03,295.2,294.91,295.07,5639.0
2017-05-19 14:55:00,295.09,295.11,295.03,295.04,3500.0,295.09,295.11,295.03,295.04,3500.0
2017-05-19 15:00:00,295.05,295.14,294.56,294.63,8514.0,295.05,295.14,294.56,294.63,8514.0
2017-05-19 15:05:00,294.63,294.88,294.33,294.4,7011.0,294.63,294.88,294.33,294.4,7011.0
2017-05-19 15:10:00,294.32,294.54,294.01,294.54,7789.0,294.32,294.54,294.01,294.54,7789.0
2017-05-19 15:15:00,294.67,294.79,294.19,294.19,5050.0,294.67,294.79,294.19,294.19,5050.0
2017-05-19 15:20:00,294.31,294.78,294.19,294.61,6100.0,294.31,294.78,294.19,294.61,6100.0
2017-05-19 15:25:00,294.69,294.94,294.47,294.47,3639.0,294.69,294.94,294.47,294.47,3639.0
2017-05-19 15:30:00,294.44,294.46,294.08,294.1,7248.0,294.44,294.46,294.08,294.1,7248.0
2017-05-19 15:35:00,294.13,294.5,294.03,294.44,8859.0,294.13,294.5,294.03,294.44,8859.0
2017-05-19 15:40:00,294.39,294.46,293.96,293.96,12068.0,294.39,294.46,293.96,293.96,12068.0
2017-05-19 15:45:00,294.09,294.48,293.82,294.2,13302.0,294.09,294.48,293.82,294.2,13302.0
2017-05-19 15:50:00,294.25,294.26,293.76,293.87,13605.0,294.25,294.26,293.76,293.87,13605.0
2017-05-19 15:55:00,293.91,294.57,293.79,294.06,32178.0,293.91,294.57,293.79,294.06,32178.0
2017-05-22 09:30:00,295.32,296.5,295.21,296.0,10829.0,295.32,296.5,295.21,296.0,10829.0
2017-05-22 09:35:00,296.03,296.3,295.11,295.11,9765.0,296.03,296.3,295.11,295.11,9765.0
2017-05-22 09:40:00,295.0,295.87,294.37,295.87,11103.0,295.0,295.87,294.37,295.87,11103.0
2017-05-22 09:45:00,295.83,296.49,295.83,296.49,6450.0,295.83,296.49,295.83,296.49,6450.0
2017-05-22 09:50:00,296.5,297.61,296.3,297.61,9224.0,296.5,297.61,296.3,297.61,9224.0
2017-05-22 09:55:00,297.6,297.61,296.33,296.55,14951.0,297.6,297.61,296.33,296.55,14951.0
2017-05-22 10:00:00,296.5,296.53,296.1,296.45,7214.0,296.5,296.53,296.1,296.45,7214.0
2017-05-22 10:05:00,296.44,296.72,296.3,296.54,9906.0,296.44,296.72,296.3,296.54,9906.0
2017-05-22 10:10:00,296.52,296.89,296.21,296.42,6427.0,296.52,296.89,296.21,296.42,6427.0
2017-05-22 10:15:00,296.57,296.61,296.31,296.48,6024.0,296.57,296.61,296.31,296.48,6024.0
2017-05-22 10:20:00,296.43,297.28,296.42,297.28,6332.0,296.43,297.28,296.42,297.28,6332.0
2017-05-22 10:25:00,297.33,297.85,297.21,297.74,8868.0,297.33,297.85,297.21,297.74,8868.0
2017-05-22 10:30:00,297.76,297.77,297.21,297.59,7107.0,297.76,297.77,297.21,297.59,7107.0
2017-05-22 10:35:00,297.59,297.85,297.45,297.56,5974.0,297.59,297.85,297.45,297.56,5974.0
2017-05-22 10:40:00,297.5,298.45,297.5,298.29,7135.0,297.5,298.45,297.5,298.29,7135.0
2017-05-22 10:45:00,298.33,298.84,298.16,298.34,14341.0,298.33,298.84,298.16,298.34,14341.0
2017-05-22 10:50:00,298.3,298.36,297.92,297.94,5420.0,298.3,298.36,297.92,297.94,5420.0
2017-05-22 10:55:00,297.93,298.02,297.37,297.38,7138.0,297.93,298.02,297.37,297.38,7138.0
2017-05-22 11:00:00,297.42,297.42,296.41,297.16,15253.0,297.42,297.42,296.41,297.16,15253.0
2017-05-22 11:05:00,297.35,297.35,297.19,297.28,1569.0,297.35,297.35,297.19,297.28,1569.0
2017-05-22 11:10:00,297.19,297.35,297.19,297.21,1735.0,297.19,297.35,297.19,297.21,1735.0
2017-05-22 11:15:00,297.34,297.55,297.29,297.51,3200.0,297.34,297.55,297.29,297.51,3200.0
2017-05-22 11:20:00,297.37,297.55,297.37,297.48,3670.0,297.37,297.55,297.37,297.48,3670.0
2017-05-22 11:25:00,297.49,297.61,297.36,297.36,2100.0,297.49,297.61,297.36,297.36,2100.0
2017-05-22 11:30:00,297.4,297.41,297.14,297.14,2100.0,297.4,297.41,297.14,297.14,2100.0
2017-05-22 11:35:00,297.14,297.67,297.07,297.63,7515.0,297.14,297.67,297.07,297.63,7515.0
2017-05-22 11:40:00,297.63,297.63,297.05,297.05,3300.0,297.63,297.63,297.05,297.05,3300.0
2017-05-22 11:45:00,297.21,297.21,296.65,296.79,5734.0,297.21,297.21,296.65,296.79,5734.0
2017-05-22 11:50:00,296.55,296.63,296.09,296.09,2650.0,296.55,296.63,296.09,296.09,2650.0
2017-05-22 11:55:00,296.24,296.25,295.88,295.91,6712.0,296.24,296.25,295.88,295.91,6712.0
2017-05-22 12:00:00,295.84,296.04,295.84,296.02,2443.0,295.84,296.04,295.84,296.02,2443.0
2017-05-22 12:05:00,295.89,296.01,295.81,295.95,2900.0,295.89,296.01,295.81,295.95,2900.0
2017-05-22 12:10:00,295.95,296.17,295.88,296.08,3600.0,295.95,296.17,295.88,296.08,3600.0
2017-05-22 12:15:00,296.23,296.23,295.9,296.01,1540.0,296.23,296.23,295.9,296.01,1540.0
2017-05-22 12:20:00,295.84,295.85,295.6,295.6,1500.0,295.84,295.85,295.6,295.6,1500.0
2017-05-22 12:25:00,295.62,295.74,295.5,295.5,7330.0,295.62,295.74,295.5,295.5,7330.0
2017-05-22 12:30:00,295.53,295.55,294.88,294.88,7863.0,295.53,295.55,294.88,294.88,7863.0
2017-05-22 12:35:00,294.99,295.15,294.93,295.06,5135.0,294.99,295.15,294.93,295.06,5135.0
2017-05-22 12:40:00,295.0,295.13,294.73,294.73,9368.0,295.0,295.13,294.73,294.73,9368.0
2017-05-22 12:45:00,294.65,295.16,294.65,295.16,6119.0,294.65,295.16,294.65,295.16,6119.0
2017-05-22 12:50:00,295.28,295.39,295.15,295.17,1498.0,295.28,295.39,295.15,295.17,1498.0
2017-05-22 12:55:00,295.32,295.33,294.89,294.89,3864.0,295.32,295.33,294.89,294.89,3864.0
2017-05-22 13:00:00,295.02,295.13,294.97,295.01,5450.0,295.02,295.13,294.97,295.01,5450.0
2017-05-22 13:05:00,295.01,295.01,295.01,295.01,0.0,295.01,295.01,295.01,295.01,0.0
2017-05-22 13:10:00,295.04,295.14,294.98,295.0,3213.0,295.04,295.14,294.98,295.0,3213.0
2017-05-22 13:15:00,294.96,295.0,294.94,295.0,300.0,294.96,295.0,294.94,295.0,300.0
2017-05-22 13:20:00,295.03,295.03,294.93,294.93,700.0,295.03,295.03,294.93,294.93,700.0
2017-05-22 13:25:00,295.01,295.01,295.0,295.01,1300.0,295.01,295.01,295.0,295.01,1300.0
2017-05-22 13:30:00,295.01,295.06,294.89,294.96,4827.0,295.01,295.06,294.89,294.96,4827.0
2017-05-22 13:35:00,294.88,295.05,294.85,294.96,1133.0,294.88,295.05,294.85,294.96,1133.0
2017-05-22 13:40:00,295.0,295.11,294.91,294.97,2100.0,295.0,295.11,294.91,294.97,2100.0
2017-05-22 13:45:00,294.97,295.06,294.96,295.01,3309.0,294.97,295.06,294.96,295.01,3309.0
2017-05-22 13:50:00,295.06,295.06,294.93,295.0,3680.0,295.06,295.06,294.93,295.0,3680.0
2017-05-22 13:55:00,295.0,295.01,294.84,294.84,1900.0,295.0,295.01,294.84,294.84,1900.0
2017-05-22 14:00:00,294.89,294.89,294.72,294.77,1582.0,294.89,294.89,294.72,294.77,1582.0
2017-05-22 14:05:00,294.78,294.82,294.69,294.7,611.0,294.78,294.82,294.69,294.7,611.0
2017-05-22 14:10:00,294.7,294.78,294.58,294.58,5106.0,294.7,294.78,294.58,294.58,5106.0
2017-05-22 14:15:00,294.55,294.63,294.35,294.37,5706.0,294.55,294.63,294.35,294.37,5706.0
2017-05-22 14:20:00,294.42,294.47,294.16,294.24,7061.0,294.42,294.47,294.16,294.24,7061.0
2017-05-22 14:25:00,294.14,294.28,294.08,294.28,7750.0,294.14,294.28,294.08,294.28,7750.0
2017-05-22 14:30:00,294.3,294.4,294.19,294.2,7894.0,294.3,294.4,294.19,294.2,7894.0
2017-05-22 14:35:00,294.2,294.3,294.1,294.23,3742.0,294.2,294.3,294.1,294.23,3742.0
2017-05-22 14:40:00,294.18,294.35,294.18,294.21,4898.0,294.18,294.35,294.18,294.21,4898.0
2017-05-22 14:45:00,294.19,294.35,294.16,294.34,10599.0,294.19,294.35,294.16,294.34,10599.0
2017-05-22 14:50:00,294.44,294.66,294.44,294.63,4320.0,294.44,294.66,294.44,294.63,4320.0
2017-05-22 14:55:00,294.66,294.94,294.66,294.86,2533.0,294.66,294.94,294.66,294.86,2533.0
2017-05-22 15:00:00,294.86,295.01,294.79,295.01,4400.0,294.86,295.01,294.79,295.01,4400.0
2017-05-22 15:05:00,295.07,295.23,295.05,295.23,5567.0,295.07,295.23,295.05,295.23,5567.0
2017-05-22 15:10:00,295.32,295.32,295.15,295.26,6442.0,295.32,295.32,295.15,295.26,6442.0
2017-05-22 15:15:00,295.31,295.31,295.15,295.19,8141.0,295.31,295.31,295.15,295.19,8141.0
2017-05-22 15:20:00,295.05,295.1,294.89,294.89,3440.0,295.05,295.1,294.89,294.89,3440.0
2017-05-22 15:25:00,294.85,294.87,294.56,294.66,2806.0,294.85,294.87,294.56,294.66,2806.0
2017-05-22 15:30:00,294.66,295.03,294.66,294.95,2900.0,294.66,295.03,294.66,294.95,2900.0
2017-05-22 15:35:00,295.02,295.51,294.96,295.34,3895.0,295.02,295.51,294.96,295.34,3895.0
2017-05-22 15:40:00,295.38,295.38,295.14,295.15,4406.0,295.38,295.38,295.14,295.15,4406.0
2017-05-22 15:45:00,295.16,295.16,294.73,294.73,14787.0,295.16,295.16,294.73,294.73,14787.0
2017-05-22 15:50:00,294.83,295.04,294.72,295.0,12716.0,294.83,295.04,294.72,295.0,12716.0
2017-05-22 15:55:00,295.0,295.14,294.82,294.93,28839.0,295.0,295.14,294.82,294.93,28839.0
2017-05-23 09:30:00,296.39,296.4,295.23,295.27,11015.0,296.39,296.4,295.23,295.27,11015.0
2017-05-23 09:35:00,295.41,295.98,295.28,295.98,5631.0,295.41,295.98,295.28,295.98,5631.0
2017-05-23 09:40:00,296.0,296.08,295.48,295.65,4240.0,296.0,296.08,295.48,295.65,4240.0
2017-05-23 09:45:00,295.71,295.83,295.15,295.65,8914.0,295.71,295.83,295.15,295.65,8914.0
2017-05-23 09:50:00,295.42,295.55,295.2,295.21,4700.0,295.42,295.55,295.2,295.21,4700.0
2017-05-23 09:55:00,295.2,295.2,294.63,295.12,6150.0,295.2,295.2,294.63,295.12,6150.0
2017-05-23 10:00:00,295.11,295.11,294.36,294.43,5813.0,295.11,295.11,294.36,294.43,5813.0
2017-05-23 10:05:00,294.37,294.66,294.2,294.22,7700.0,294.37,294.66,294.2,294.22,7700.0
2017-05-23 10:10:00,294.0,294.35,293.84,294.23,8401.0,294.0,294.35,293.84,294.23,8401.0
2017-05-23 10:15:00,294.07,294.26,294.07,294.16,2039.0,294.07,294.26,294.07,294.16,2039.0
2017-05-23 10:20:00,294.08,294.08,293.93,293.98,2045.0,294.08,294.08,293.93,293.98,2045.0
2017-05-23 10:25:00,293.9,294.37,293.76,294.11,41203.0,293.9,294.37,293.76,294.11,41203.0
2017-05-23 10:30:00,294.22,294.37,293.79,293.91,8233.0,294.22,294.37,293.79,293.91,8233.0
2017-05-23 10:35:00,294.03,294.03,293.52,293.52,8205.0,294.03,294.03,293.52,293.52,8205.0
2017-05-23 10:40:00,293.66,293.74,293.17,293.17,8100.0,293.66,293.74,293.17,293.17,8100.0
2017-05-23 10:45:00,293.17,294.02,293.17,293.73,7474.0,293.17,294.02,293.17,293.73,7474.0
2017-05-23 10:50:00,293.99,293.99,293.55,293.57,4300.0,293.99,293.99,293.55,293.57,4300.0
2017-05-23 10:55:00,293.69,293.96,293.5,293.68,12138.0,293.69,293.96,293.5,293.68,12138.0
2017-05-23 11:00:00,293.7,293.79,293.68,293.79,2170.0,293.7,293.79,293.68,293.79,2170.0
2017-05-23 11:05:00,293.94,293.96,293.89,293.92,1400.0,293.94,293.96,293.89,293.92,1400.0
2017-05-23 11:10:00,293.98,293.98,293.87,293.95,1500.0,293.98,293.98,293.87,293.95,1500.0
2017-05-23 11:15:00,293.95,294.34,293.95,294.31,3831.0,293.95,294.34,293.95,294.31,3831.0
2017-05-23 11:20:00,294.32,294.32,294.13,294.13,1900.0,294.32,294.32,294.13,294.13,1900.0
2017-05-23 11:25:00,294.23,294.87,294.12,294.87,14596.0,294.23,294.87,294.12,294.87,14596.0
2017-05-23 11:30:00,294.82,295.0,294.69,294.76,4610.0,294.82,295.0,294.69,294.76,4610.0
2017-05-23 11:35:00,294.74,294.82,294.55,294.72,4603.0,294.74,294.82,294.55,294.72,4603.0
2017-05-23 11:40:00,294.69,294.69,294.62,294.69,800.0,294.69,294.69,294.62,294.69,800.0
2017-05-23 11:45:00,294.69,294.9,294.62,294.9,2257.0,294.69,294.9,294.62,294.9,2257.0
2017-05-23 11:50:00,294.9,295.05,294.86,294.96,2200.0,294.9,295.05,294.86,294.96,2200.0
2017-05-23 11:55:00,294.97,295.2,294.94,295.2,1200.0,294.97,295.2,294.94,295.2,1200.0
2017-05-23 12:00:00,295.12,295.61,295.12,295.49,3302.0,295.12,295.61,295.12,295.49,3302.0
2017-05-23 12:05:00,295.48,295.5,295.47,295.48,1107.0,295.48,295.5,295.47,295.48,1107.0
2017-05-23 12:10:00,295.46,295.47,295.43,295.44,400.0,295.46,295.47,295.43,295.44,400.0
2017-05-23 12:15:00,295.43,295.51,295.23,295.28,4600.0,295.43,295.51,295.23,295.28,4600.0
2017-05-23 12:20:00,295.24,295.39,295.24,295.31,2400.0,295.24,295.39,295.24,295.31,2400.0
2017-05-23 12:25:00,295.21,295.21,294.83,294.83,500.0,295.21,295.21,294.83,294.83,500.0
2017-05-23 12:30:00,294.63,294.76,294.63,294.75,300.0,294.63,294.76,294.63,294.75,300.0
2017-05-23 12:35:00,294.68,294.75,294.6,294.66,1285.0,294.68,294.75,294.6,294.66,1285.0
2017-05-23 12:40:00,294.67,294.76,294.12,294.14,16355.0,294.67,294.76,294.12,294.14,16355.0
2017-05-23 12:45:00,294.14,294.16,293.92,293.94,2400.0,294.14,294.16,293.92,293.94,2400.0
2017-05-23 12:50:00,293.99,294.0,293.15,293.23,13567.0,293.99,294.0,293.15,293.23,13567.0
2017-05-23 12:55:00,293.16,293.33,293.01,293.23,14511.0,293.16,293.33,293.01,293.23,14511.0
2017-05-23 13:00:00,293.25,293.26,292.92,292.98,13930.0,293.25,293.26,292.92,292.98,13930.0
2017-05-23 13:05:00,293.0,293.1,292.83,292.85,7700.0,293.0,293.1,292.83,292.85,7700.0
2017-05-23 13:10:00,292.82,292.91,292.71,292.75,6746.0,292.82,292.91,292.71,292.75,6746.0
2017-05-23 13:15:00,292.78,293.4,292.69,293.37,16715.0,292.78,293.4,292.69,293.37,16715.0
2017-05-23 13:20:00,293.41,293.52,293.14,293.14,4707.0,293.41,293.52,293.14,293.14,4707.0
2017-05-23 13:25:00,293.16,293.27,292.54,292.55,9485.0,293.16,293.27,292.54,292.55,9485.0
2017-05-23 13:30:00,292.66,292.85,292.66,292.73,3300.0,292.66,292.85,292.66,292.73,3300.0
2017-05-23 13:35:00,292.71,292.88,292.7,292.8,3690.0,292.71,292.88,292.7,292.8,3690.0
2017-05-23 13:40:00,292.87,293.1,292.6,293.05,8461.0,292.87,293.1,292.6,293.05,8461.0
2017-05-23 13:45:00,293.04,293.07,292.77,292.99,5798.0,293.04,293.07,292.77,292.99,5798.0
2017-05-23 13:50:00,292.95,293.1,292.91,292.93,5825.0,292.95,293.1,292.91,292.93,5825.0
2017-05-23 13:55:00,292.94,292.96,292.74,292.96,5130.0,292.94,292.96,292.74,292.96,5130.0
2017-05-23 14:00:00,292.9,292.9,292.59,292.59,1522.0,292.9,292.9,292.59,292.59,1522.0
2017-05-23 14:05:00,292.63,292.63,292.3,292.38,6977.0,292.63,292.63,292.3,292.38,6977.0
2017-05-23 14:10:00,292.46,292.55,292.29,292.29,3018.0,292.46,292.55,292.29,292.29,3018.0
2017-05-23 14:15:00,292.22,292.25,292.22,292.23,500.0,292.22,292.25,292.22,292.23,500.0
2017-05-23 14:20:00,292.29,292.9,292.29,292.9,6773.0,292.29,292.9,292.29,292.9,6773.0
2017-05-23 14:25:00,292.9,292.9,292.55,292.79,11012.0,292.9,292.9,292.55,292.79,11012.0
2017-05-23 14:30:00,292.84,292.95,292.4,292.4,6050.0,292.84,292.95,292.4,292.4,6050.0
2017-05-23 14:35:00,292.52,292.57,292.37,292.43,4475.0,292.52,292.57,292.37,292.43,4475.0
2017-05-23 14:40:00,292.5,292.6,292.34,292.36,6200.0,292.5,292.6,292.34,292.36,6200.0
2017-05-23 14:45:00,292.45,292.85,292.39,292.78,11753.0,292.45,292.85,292.39,292.78,11753.0
2017-05-23 14:50:00,292.85,292.94,292.62,292.74,8600.0,292.85,292.94,292.62,292.74,8600.0
2017-05-23 14:55:00,292.9,292.91,292.5,292.62,5900.0,292.9,292.91,292.5,292.62,5900.0
2017-05-23 15:00:00,292.65,292.65,292.35,292.35,1119.0,292.65,292.65,292.35,292.35,1119.0
2017-05-23 15:05:00,292.31,292.52,292.28,292.28,4104.0,292.31,292.52,292.28,292.28,4104.0
2017-05-23 15:10:00,292.22,292.29,291.96,292.01,3300.0,292.22,292.29,291.96,292.01,3300.0
2017-05-23 15:15:00,292.0,292.07,291.67,291.68,3100.0,292.0,292.07,291.67,291.68,3100.0
2017-05-23 15:20:00,291.68,291.73,291.42,291.73,5917.0,291.68,291.73,291.42,291.73,5917.0
2017-05-23 15:25:00,291.71,291.95,291.33,291.46,31354.0,291.71,291.95,291.33,291.46,31354.0
2017-05-23 15:30:00,291.44,291.54,291.22,291.3,11474.0,291.44,291.54,291.22,291.3,11474.0
2017-05-23 15:35:00,291.28,291.48,291.11,291.11,10198.0,291.28,291.48,291.11,291.11,10198.0
2017-05-23 15:40:00,291.15,291.16,290.77,290.77,10939.0,291.15,291.16,290.77,290.77,10939.0
2017-05-23 15:45:00,290.73,291.18,290.73,290.91,18568.0,290.73,291.18,290.73,290.91,18568.0
2017-05-23 15:50:00,290.91,290.92,290.0,290.41,55560.0,290.91,290.92,290.0,290.41,55560.0
2017-05-23 15:55:00,290.43,290.83,290.37,290.57,63239.0,290.43,290.83,290.37,290.57,63239.0
2017-05-24 09:30:00,290.5,290.98,289.0,290.11,33246.0,290.5,290.98,289.0,290.11,33246.0
2017-05-24 09:35:00,290.03,290.1,286.55,287.72,33720.0,290.03,290.1,286.55,287.72,33720.0
2017-05-24 09:40:00,287.67,287.86,283.01,283.01,67237.0,287.67,287.86,283.01,283.01,67237.0
2017-05-24 09:45:00,282.8,285.53,282.28,283.91,37062.0,282.8,285.53,282.28,283.91,37062.0
2017-05-24 09:50:00,283.48,284.09,281.02,283.5,51929.0,283.48,284.09,281.02,283.5,51929.0
2017-05-24 09:55:00,283.75,283.99,282.97,283.13,29745.0,283.75,283.99,282.97,283.13,29745.0
2017-05-24 10:00:00,283.29,283.58,282.01,282.13,40084.0,283.29,283.58,282.01,282.13,40084.0
2017-05-24 10:05:00,282.0,282.61,281.57,282.51,28680.0,282.0,282.61,281.57,282.51,28680.0
2017-05-24 10:10:00,282.5,282.82,282.1,282.82,14057.0,282.5,282.82,282.1,282.82,14057.0
2017-05-24 10:15:00,282.74,282.99,282.32,282.64,17794.0,282.74,282.99,282.32,282.64,17794.0
2017-05-24 10:20:00,282.64,283.42,282.35,283.22,22022.0,282.64,283.42,282.35,283.22,22022.0
2017-05-24 10:25:00,283.3,283.94,283.11,283.18,14054.0,283.3,283.94,283.11,283.18,14054.0
2017-05-24 10:30:00,283.35,284.0,283.24,283.44,16424.0,283.35,284.0,283.24,283.44,16424.0
2017-05-24 10:35:00,283.43,283.86,283.42,283.86,21563.0,283.43,283.86,283.42,283.86,21563.0
2017-05-24 10:40:00,283.78,284.25,283.69,283.78,20708.0,283.78,284.25,283.69,283.78,20708.0
2017-05-24 10:45:00,283.78,283.96,283.57,283.62,14909.0,283.78,283.96,283.57,283.62,14909.0
2017-05-24 10:50:00,283.75,283.9,283.53,283.77,12738.0,283.75,283.9,283.53,283.77,12738.0
2017-05-24 10:55:00,283.78,284.44,283.64,284.24,13040.0,283.78,284.44,283.64,284.24,13040.0
2017-05-24 11:00:00,284.32,284.5,283.54,283.82,8000.0,284.32,284.5,283.54,283.82,8000.0
2017-05-24 11:05:00,283.78,284.19,282.85,282.88,15278.0,283.78,284.19,282.85,282.88,15278.0
2017-05-24 11:10:00,283.04,283.26,282.26,282.37,11159.0,283.04,283.26,282.26,282.37,11159.0
2017-05-24 11:15:00,282.47,283.43,282.35,283.22,11610.0,282.47,283.43,282.35,283.22,11610.0
2017-05-24 11:20:00,283.22,283.41,282.73,282.8,10857.0,283.22,283.41,282.73,282.8,10857.0
2017-05-24 11:25:00,282.71,282.84,282.33,282.59,11281.0,282.71,282.84,282.33,282.59,11281.0
2017-05-24 11:30:00,282.58,283.0,282.15,282.8,22308.0,282.58,283.0,282.15,282.8,22308.0
2017-05-24 11:35:00,282.87,283.0,282.52,282.54,13931.0,282.87,283.0,282.52,282.54,13931.0
2017-05-24 11:40:00,282.58,282.61,281.87,282.19,19423.0,282.58,282.61,281.87,282.19,19423.0
2017-05-24 11:45:00,282.19,282.39,281.25,281.42,24371.0,282.19,282.39,281.25,281.42,24371.0
2017-05-24 11:50:00,281.41,281.72,280.56,280.91,29328.0,281.41,281.72,280.56,280.91,29328.0
2017-05-24 11:55:00,281.05,281.34,280.03,280.82,29167.0,281.05,281.34,280.03,280.82,29167.0
2017-05-24 12:00:00,280.84,281.3,280.54,280.8,24389.0,280.84,281.3,280.54,280.8,24389.0
2017-05-24 12:05:00,281.01,281.26,280.55,280.67,19853.0,281.01,281.26,280.55,280.67,19853.0
2017-05-24 12:10:00,280.73,280.87,280.31,280.35,12860.0,280.73,280.87,280.31,280.35,12860.0
2017-05-24 12:15:00,280.37,280.65,279.66,280.13,22703.0,280.37,280.65,279.66,280.13,22703.0
2017-05-24 12:20:00,280.16,280.5,279.78,280.08,27231.0,280.16,280.5,279.78,280.08,27231.0
2017-05-24 12:25:00,280.0,280.06,279.65,279.95,16745.0,280.0,280.06,279.65,279.95,16745.0
2017-05-24 12:30:00,279.99,279.99,278.72,279.22,24695.0,279.99,279.99,278.72,279.22,24695.0
2017-05-24 12:35:00,279.22,279.77,279.05,279.27,19400.0,279.22,279.77,279.05,279.27,19400.0
2017-05-24 12:40:00,279.29,279.53,278.04,278.13,27946.0,279.29,279.53,278.04,278.13,27946.0
2017-05-24 12:45:00,278.3,278.41,277.68,278.05,25259.0,278.3,278.41,277.68,278.05,25259.0
2017-05-24 12:50:00,278.05,278.9,278.02,278.83,18775.0,278.05,278.9,278.02,278.83,18775.0
2017-05-24 12:55:00,278.9,279.15,278.73,278.93,13921.0,278.9,279.15,278.73,278.93,13921.0
2017-05-24 13:00:00,278.93,280.19,278.93,280.0,31388.0,278.93,280.19,278.93,280.0,31388.0
2017-05-24 13:05:00,280.0,280.36,279.72,279.84,20539.0,280.0,280.36,279.72,279.84,20539.0
2017-05-24 13:10:00,279.96,280.1,279.82,279.95,7800.0,279.96,280.1,279.82,279.95,7800.0
2017-05-24 13:15:00,279.86,280.07,279.72,279.78,5569.0,279.86,280.07,279.72,279.78,5569.0
2017-05-24 13:20:00,279.82,279.82,279.43,279.43,6050.0,279.82,279.82,279.43,279.43,6050.0
2017-05-24 13:25:00,279.68,279.7,279.22,279.38,9506.0,279.68,279.7,279.22,279.38,9506.0
2017-05-24 13:30:00,279.49,279.79,279.35,279.43,11097.0,279.49,279.79,279.35,279.43,11097.0
2017-05-24 13:35:00,279.6,280.28,279.5,280.04,9719.0,279.6,280.28,279.5,280.04,9719.0
2017-05-24 13:40:00,280.04,280.99,280.04,280.87,16768.0,280.04,280.99,280.04,280.87,16768.0
2017-05-24 13:45:00,280.74,280.85,280.05,280.06,10020.0,280.74,280.85,280.05,280.06,10020.0
2017-05-24 13:50:00,280.1,280.21,279.83,279.87,9959.0,280.1,280.21,279.83,279.87,9959.0
2017-05-24 13:55:00,279.96,279.99,279.84,279.84,3708.0,279.96,279.99,279.84,279.84,3708.0
2017-05-24 14:00:00,279.8,280.24,279.62,279.8,12322.0,279.8,280.24,279.62,279.8,12322.0
2017-05-24 14:05:00,279.84,280.36,279.23,279.23,15011.0,279.84,280.36,279.23,279.23,15011.0
2017-05-24 14:10:00,279.25,280.15,279.22,279.84,10260.0,279.25,280.15,279.22,279.84,10260.0
2017-05-24 14:15:00,280.0,280.0,279.49,279.49,8304.0,280.0,280.0,279.49,279.49,8304.0
2017-05-24 14:20:00,279.52,279.6,278.77,279.3,15318.0,279.52,279.6,278.77,279.3,15318.0
2017-05-24 14:25:00,279.38,279.48,279.18,279.29,6700.0,279.38,279.48,279.18,279.29,6700.0
2017-05-24 14:30:00,279.35,279.57,278.87,278.94,8742.0,279.35,279.57,278.87,278.94,8742.0
2017-05-24 14:35:00,279.04,279.24,278.88,278.89,7526.0,279.04,279.24,278.88,278.89,7526.0
2017-05-24 14:40:00,279.0,279.35,278.84,279.35,4148.0,279.0,279.35,278.84,279.35,4148.0
2017-05-24 14:45:00,279.28,279.82,279.19,279.74,17107.0,279.28,279.82,279.19,279.74,17107.0
2017-05-24 14:50:00,279.78,279.82,279.44,279.44,5176.0,279.78,279.82,279.44,279.44,5176.0
2017-05-24 14:55:00,279.59,279.59,279.33,279.33,8724.0,279.59,279.59,279.33,279.33,8724.0
2017-05-24 15:00:00,279.36,279.54,279.34,279.54,10713.0,279.36,279.54,279.34,279.54,10713.0
2017-05-24 15:05:00,279.52,279.59,278.78,279.0,18187.0,279.52,279.59,278.78,279.0,18187.0
2017-05-24 15:10:00,279.07,279.07,278.8,278.8,10246.0,279.07,279.07,278.8,278.8,10246.0
2017-05-24 15:15:00,278.8,279.05,278.8,278.86,9399.0,278.8,279.05,278.8,278.86,9399.0
2017-05-24 15:20:00,278.86,279.09,278.65,278.65,13396.0,278.86,279.09,278.65,278.65,13396.0
2017-05-24 15:25:00,278.65,279.1,278.5,279.03,13711.0,278.65,279.1,278.5,279.03,13711.0
2017-05-24 15:30:00,278.98,279.02,278.5,278.91,9100.0,278.98,279.02,278.5,278.91,9100.0
2017-05-24 15:35:00,278.88,279.25,278.88,279.25,24736.0,278.88,279.25,278.88,279.25,24736.0
2017-05-24 15:40:00,279.17,279.29,279.1,279.25,22944.0,279.17,279.29,279.1,279.25,22944.0
2017-05-24 15:45:00,279.16,279.16,278.73,278.98,103788.0,279.16,279.16,278.73,278.98,103788.0
2017-05-24 15:50:00,279.17,280.15,279.05,280.06,37460.0,279.17,280.15,279.05,280.06,37460.0
2017-05-24 15:55:00,280.04,280.95,280.04,280.51,60874.0,280.04,280.95,280.04,280.51,60874.0
2017-05-25 09:30:00,282.26,284.63,282.26,284.63,30877.0,282.26,284.63,282.26,284.63,30877.0
2017-05-25 09:35:00,284.75,287.97,284.64,287.17,44036.0,284.75,287.97,284.64,287.17,44036.0
2017-05-25 09:40:00,287.5,288.28,287.0,287.66,37632.0,287.5,288.28,287.0,287.66,37632.0
2017-05-25 09:45:00,287.8,289.66,287.35,289.6,31109.0,287.8,289.66,287.35,289.6,31109.0
2017-05-25 09:50:00,289.69,289.87,288.99,289.55,36566.0,289.69,289.87,288.99,289.55,36566.0
2017-05-25 09:55:00,289.43,290.2,289.33,290.07,24436.0,289.43,290.2,289.33,290.07,24436.0
2017-05-25 10:00:00,290.05,291.5,290.0,290.7,27718.0,290.05,291.5,290.0,290.7,27718.0
2017-05-25 10:05:00,290.72,291.03,290.44,290.52,16547.0,290.72,291.03,290.44,290.52,16547.0
2017-05-25 10:10:00,290.8,292.16,290.67,291.17,39730.0,290.8,292.16,290.67,291.17,39730.0
2017-05-25 10:15:00,291.0,291.25,290.4,290.88,19968.0,291.0,291.25,290.4,290.88,19968.0
2017-05-25 10:20:00,290.8,290.88,289.01,289.69,29216.0,290.8,290.88,289.01,289.69,29216.0
2017-05-25 10:25:00,289.74,290.92,289.45,289.45,20667.0,289.74,290.92,289.45,289.45,20667.0
2017-05-25 10:30:00,289.03,289.19,288.38,288.55,65844.0,289.03,289.19,288.38,288.55,65844.0
2017-05-25 10:35:00,288.38,289.31,288.23,288.92,13511.0,288.38,289.31,288.23,288.92,13511.0
2017-05-25 10:40:00,288.78,289.92,288.18,289.92,22434.0,288.78,289.92,288.18,289.92,22434.0
2017-05-25 10:45:00,289.69,289.7,288.74,289.1,9665.0,289.69,289.7,288.74,289.1,9665.0
2017-05-25 10:50:00,289.1,289.7,288.95,289.54,12420.0,289.1,289.7,288.95,289.54,12420.0
2017-05-25 10:55:00,289.58,289.63,288.89,288.89,3650.0,289.58,289.63,288.89,288.89,3650.0
2017-05-25 11:00:00,289.07,290.09,289.06,289.73,11972.0,289.07,290.09,289.06,289.73,11972.0
2017-05-25 11:05:00,289.7,289.96,289.27,289.38,7209.0,289.7,289.96,289.27,289.38,7209.0
2017-05-25 11:10:00,289.58,289.58,288.78,288.88,9163.0,289.58,289.58,288.78,288.88,9163.0
2017-05-25 11:15:00,289.11,289.88,289.11,289.66,9705.0,289.11,289.88,289.11,289.66,9705.0
2017-05-25 11:20:00,289.43,289.86,289.43,289.52,10709.0,289.43,289.86,289.43,289.52,10709.0
2017-05-25 11:25:00,289.62,289.87,288.9,288.97,5300.0,289.62,289.87,288.9,288.97,5300.0
2017-05-25 11:30:00,289.03,289.31,288.63,289.1,7527.0,289.03,289.31,288.63,289.1,7527.0
2017-05-25 11:35:00,289.27,289.3,288.88,289.26,13461.0,289.27,289.3,288.88,289.26,13461.0
2017-05-25 11:40:00,289.27,289.63,289.06,289.34,15335.0,289.27,289.63,289.06,289.34,15335.0
2017-05-25 11:45:00,289.19,289.26,288.82,288.99,6298.0,289.19,289.26,288.82,288.99,6298.0
2017-05-25 11:50:00,289.12,289.29,288.8,289.03,5802.0,289.12,289.29,288.8,289.03,5802.0
2017-05-25 11:55:00,289.1,289.22,289.05,289.17,3800.0,289.1,289.22,289.05,289.17,3800.0
2017-05-25 12:00:00,289.11,289.31,288.66,288.66,57796.0,289.11,289.31,288.66,288.66,57796.0
2017-05-25 12:05:00,288.82,289.19,288.72,289.19,8776.0,288.82,289.19,288.72,289.19,8776.0
2017-05-25 12:10:00,289.31,289.38,289.08,289.12,6913.0,289.31,289.38,289.08,289.12,6913.0
2017-05-25 12:15:00,289.11,289.39,288.91,288.97,17685.0,289.11,289.39,288.91,288.97,17685.0
2017-05-25 12:20:00,288.97,288.97,288.18,288.37,16862.0,288.97,288.97,288.18,288.37,16862.0
2017-05-25 12:25:00,288.37,288.96,288.36,288.96,13203.0,288.37,288.96,288.36,288.96,13203.0
2017-05-25 12:30:00,288.96,289.05,288.84,289.03,7479.0,288.96,289.05,288.84,289.03,7479.0
2017-05-25 12:35:00,289.05,289.1,288.8,288.89,10180.0,289.05,289.1,288.8,288.89,10180.0
2017-05-25 12:40:00,288.84,288.96,288.41,288.96,8643.0,288.84,288.96,288.41,288.96,8643.0
2017-05-25 12:45:00,288.96,289.08,288.72,288.97,13097.0,288.96,289.08,288.72,288.97,13097.0
2017-05-25 12:50:00,288.99,289.17,288.76,289.03,7902.0,288.99,289.17,288.76,289.03,7902.0
2017-05-25 12:55:00,289.19,289.49,289.04,289.4,5985.0,289.19,289.49,289.04,289.4,5985.0
2017-05-25 13:00:00,289.5,289.85,289.4,289.85,6910.0,289.5,289.85,289.4,289.85,6910.0
2017-05-25 13:05:00,289.93,290.88,289.83,290.84,16954.0,289.93,290.88,289.83,290.84,16954.0
2017-05-25 13:10:00,290.71,291.5,290.71,291.43,15212.0,290.71,291.5,290.71,291.43,15212.0
2017-05-25 13:15:00,291.5,292.25,291.47,292.25,15292.0,291.5,292.25,291.47,292.25,15292.0
2017-05-25 13:20:00,292.35,293.38,292.34,293.38,48513.0,292.35,293.38,292.34,293.38,48513.0
2017-05-25 13:25:00,293.43,293.46,292.79,293.18,36179.0,293.43,293.46,292.79,293.18,36179.0
2017-05-25 13:30:00,293.01,293.05,292.16,292.29,15512.0,293.01,293.05,292.16,292.29,15512.0
2017-05-25 13:35:00,292.15,292.15,290.9,291.45,47255.0,292.15,292.15,290.9,291.45,47255.0
2017-05-25 13:40:00,291.34,291.47,290.8,290.86,13150.0,291.34,291.47,290.8,290.86,13150.0
2017-05-25 13:45:00,290.87,291.38,290.82,291.38,10346.0,290.87,291.38,290.82,291.38,10346.0
2017-05-25 13:50:00,291.53,291.73,291.4,291.61,6995.0,291.53,291.73,291.4,291.61,6995.0
2017-05-25 13:55:00,291.68,292.72,291.6,292.72,16802.0,291.68,292.72,291.6,292.72,16802.0
2017-05-25 14:00:00,292.72,292.81,292.41,292.62,10710.0,292.72,292.81,292.41,292.62,10710.0
2017-05-25 14:05:00,292.72,293.4,292.6,293.4,12549.0,292.72,293.4,292.6,293.4,12549.0
2017-05-25 14:10:00,293.4,293.4,292.83,293.06,21160.0,293.4,293.4,292.83,293.06,21160.0
2017-05-25 14:15:00,293.15,293.16,292.55,292.76,9670.0,293.15,293.16,292.55,292.76,9670.0
2017-05-25 14:20:00,292.62,293.0,292.59,292.99,9713.0,292.62,293.0,292.59,292.99,9713.0
2017-05-25 14:25:00,292.99,292.99,292.55,292.88,4950.0,292.99,292.99,292.55,292.88,4950.0
2017-05-25 14:30:00,292.9,293.39,292.37,292.59,19529.0,292.9,293.39,292.37,292.59,19529.0
2017-05-25 14:35:00,292.68,293.05,292.52,293.04,7804.0,292.68,293.05,292.52,293.04,7804.0
2017-05-25 14:40:00,292.99,293.04,292.42,292.73,9646.0,292.99,293.04,292.42,292.73,9646.0
2017-05-25 14:45:00,292.68,292.83,292.57,292.6,5929.0,292.68,292.83,292.57,292.6,5929.0
2017-05-25 14:50:00,292.72,292.8,292.65,292.67,2500.0,292.72,292.8,292.65,292.67,2500.0
2017-05-25 14:55:00,292.67,292.73,291.95,291.95,9714.0,292.67,292.73,291.95,291.95,9714.0
2017-05-25 15:00:00,291.94,292.15,291.8,292.13,12319.0,291.94,292.15,291.8,292.13,12319.0
2017-05-25 15:05:00,292.2,292.2,291.51,291.72,19962.0,292.2,292.2,291.51,291.72,19962.0
2017-05-25 15:10:00,291.74,291.78,291.29,291.31,11530.0,291.74,291.78,291.29,291.31,11530.0
2017-05-25 15:15:00,291.27,291.38,290.97,291.29,12236.0,291.27,291.38,290.97,291.29,12236.0
2017-05-25 15:20:00,291.26,291.99,291.22,291.5,16303.0,291.26,291.99,291.22,291.5,16303.0
2017-05-25 15:25:00,291.59,292.38,291.49,292.1,13648.0,291.59,292.38,291.49,292.1,13648.0
2017-05-25 15:30:00,292.13,292.5,292.09,292.19,14402.0,292.13,292.5,292.09,292.19,14402.0
2017-05-25 15:35:00,292.24,293.5,292.21,293.08,34872.0,292.24,293.5,292.21,293.08,34872.0
2017-05-25 15:40:00,293.07,293.84,292.72,293.54,43131.0,293.07,293.84,292.72,293.54,43131.0
2017-05-25 15:45:00,293.37,293.44,292.45,292.74,45970.0,293.37,293.44,292.45,292.74,45970.0
2017-05-25 15:50:00,292.76,292.8,291.81,292.78,46677.0,292.76,292.8,291.81,292.78,46677.0
2017-05-25 15:55:00,292.81,293.78,292.18,293.17,94966.0,292.81,293.78,292.18,293.17,94966.0
2017-05-26 09:30:00,305.48,308.62,303.0,308.62,219916.0,305.48,308.62,303.0,308.62,219916.0
2017-05-26 09:35:00,308.53,310.0,306.65,307.79,148695.0,308.53,310.0,306.65,307.79,148695.0
2017-05-26 09:40:00,307.6,308.96,304.78,306.5,117270.0,307.6,308.96,304.78,306.5,117270.0
2017-05-26 09:45:00,306.45,307.54,304.0,306.3,67152.0,306.45,307.54,304.0,306.3,67152.0
2017-05-26 09:50:00,306.66,306.66,304.0,304.75,55895.0,306.66,306.66,304.0,304.75,55895.0
2017-05-26 09:55:00,304.75,304.89,303.6,304.49,49815.0,304.75,304.89,303.6,304.49,49815.0
2017-05-26 10:00:00,304.84,305.88,304.12,305.62,66881.0,304.84,305.88,304.12,305.62,66881.0
2017-05-26 10:05:00,305.79,305.83,303.81,305.2,47952.0,305.79,305.83,303.81,305.2,47952.0
2017-05-26 10:10:00,305.44,305.65,303.91,304.71,36171.0,305.44,305.65,303.91,304.71,36171.0
2017-05-26 10:15:00,304.69,304.75,302.13,302.49,54424.0,304.69,304.75,302.13,302.49,54424.0
2017-05-26 10:20:00,302.15,303.83,301.36,301.9,50284.0,302.15,303.83,301.36,301.9,50284.0
2017-05-26 10:25:00,301.79,302.99,301.67,302.58,19123.0,301.79,302.99,301.67,302.58,19123.0
2017-05-26 10:30:00,302.41,304.29,302.36,302.8,24481.0,302.41,304.29,302.36,302.8,24481.0
2017-05-26 10:35:00,302.66,304.0,302.41,303.26,21284.0,302.66,304.0,302.41,303.26,21284.0
2017-05-26 10:40:00,303.39,304.88,303.39,304.78,22981.0,303.39,304.88,303.39,304.78,22981.0
2017-05-26 10:45:00,304.76,305.36,304.38,304.58,22869.0,304.76,305.36,304.38,304.58,22869.0
2017-05-26 10:50:00,304.43,304.76,304.02,304.29,12798.0,304.43,304.76,304.02,304.29,12798.0
2017-05-26 10:55:00,304.33,304.33,303.0,303.0,14325.0,304.33,304.33,303.0,303.0,14325.0
2017-05-26 11:00:00,302.87,303.9,302.77,303.41,18965.0,302.87,303.9,302.77,303.41,18965.0
2017-05-26 11:05:00,303.26,303.71,302.8,302.94,10276.0,303.26,303.71,302.8,302.94,10276.0
2017-05-26 11:10:00,302.94,303.56,302.25,303.0,33672.0,302.94,303.56,302.25,303.0,33672.0
2017-05-26 11:15:00,302.92,303.55,302.48,303.55,14930.0,302.92,303.55,302.48,303.55,14930.0
2017-05-26 11:20:00,303.58,304.13,303.52,304.01,22886.0,303.58,304.13,303.52,304.01,22886.0
2017-05-26 11:25:00,304.09,304.19,302.96,302.96,20445.0,304.09,304.19,302.96,302.96,20445.0
2017-05-26 11:30:00,302.92,303.89,302.68,303.06,22414.0,302.92,303.89,302.68,303.06,22414.0
2017-05-26 11:35:00,303.47,303.5,302.94,303.05,8205.0,303.47,303.5,302.94,303.05,8205.0
2017-05-26 11:40:00,303.24,303.64,302.86,302.86,18380.0,303.24,303.64,302.86,302.86,18380.0
2017-05-26 11:45:00,302.93,303.14,302.58,302.88,11128.0,302.93,303.14,302.58,302.88,11128.0
2017-05-26 11:50:00,302.97,303.62,302.97,303.04,14081.0,302.97,303.62,302.97,303.04,14081.0
2017-05-26 11:55:00,302.96,303.5,302.83,302.99,14533.0,302.96,303.5,302.83,302.99,14533.0
2017-05-26 12:00:00,303.03,303.42,302.8,302.8,9243.0,303.03,303.42,302.8,302.8,9243.0
2017-05-26 12:05:00,302.98,302.98,301.97,302.25,27755.0,302.98,302.98,301.97,302.25,27755.0
2017-05-26 12:10:00,302.04,302.36,302.01,302.11,4594.0,302.04,302.36,302.01,302.11,4594.0
2017-05-26 12:15:00,302.16,302.78,302.01,302.71,12038.0,302.16,302.78,302.01,302.71,12038.0
2017-05-26 12:20:00,302.76,302.81,302.29,302.31,6751.0,302.76,302.81,302.29,302.31,6751.0
2017-05-26 12:25:00,302.1,302.41,301.71,302.41,11526.0,302.1,302.41,301.71,302.41,11526.0
2017-05-26 12:30:00,302.5,302.57,301.75,301.81,19063.0,302.5,302.57,301.75,301.81,19063.0
2017-05-26 12:35:00,301.85,302.48,301.72,302.31,14048.0,301.85,302.48,301.72,302.31,14048.0
2017-05-26 12:40:00,302.29,303.28,302.29,303.13,18863.0,302.29,303.28,302.29,303.13,18863.0
2017-05-26 12:45:00,303.16,303.74,303.16,303.4,14242.0,303.16,303.74,303.16,303.4,14242.0
2017-05-26 12:50:00,303.48,303.59,303.37,303.4,5712.0,303.48,303.59,303.37,303.4,5712.0
2017-05-26 12:55:00,303.39,303.47,303.04,303.18,8404.0,303.39,303.47,303.04,303.18,8404.0
2017-05-26 13:00:00,303.18,303.21,302.46,302.5,4470.0,303.18,303.21,302.46,302.5,4470.0
2017-05-26 13:05:00,302.58,302.58,301.97,301.97,9352.0,302.58,302.58,301.97,301.97,9352.0
2017-05-26 13:10:00,302.08,302.68,302.08,302.67,6069.0,302.08,302.68,302.08,302.67,6069.0
2017-05-26 13:15:00,302.7,302.99,302.51,302.7,13663.0,302.7,302.99,302.51,302.7,13663.0
2017-05-26 13:20:00,302.78,302.78,302.3,302.41,4543.0,302.78,302.78,302.3,302.41,4543.0
2017-05-26 13:25:00,302.41,302.84,302.4,302.84,2700.0,302.41,302.84,302.4,302.84,2700.0
2017-05-26 13:30:00,302.84,303.27,302.71,303.0,9115.0,302.84,303.27,302.71,303.0,9115.0
2017-05-26 13:35:00,302.87,303.23,302.82,303.08,3377.0,302.87,303.23,302.82,303.08,3377.0
2017-05-26 13:40:00,303.13,303.94,303.13,303.45,18071.0,303.13,303.94,303.13,303.45,18071.0
2017-05-26 13:45:00,303.39,303.39,302.6,302.61,9663.0,303.39,303.39,302.6,302.61,9663.0
2017-05-26 13:50:00,302.78,302.78,302.29,302.34,7806.0,302.78,302.78,302.29,302.34,7806.0
2017-05-26 13:55:00,302.22,302.42,302.04,302.39,4799.0,302.22,302.42,302.04,302.39,4799.0
2017-05-26 14:00:00,302.46,302.91,302.32,302.91,4199.0,302.46,302.91,302.32,302.91,4199.0
2017-05-26 14:05:00,302.69,303.11,302.69,302.93,12197.0,302.69,303.11,302.69,302.93,12197.0
2017-05-26 14:10:00,302.86,303.0,302.71,302.78,18197.0,302.86,303.0,302.71,302.78,18197.0
2017-05-26 14:15:00,302.67,302.84,302.52,302.52,6724.0,302.67,302.84,302.52,302.52,6724.0
2017-05-26 14:20:00,302.53,302.53,302.22,302.37,6347.0,302.53,302.53,302.22,302.37,6347.0
2017-05-26 14:25:00,302.4,302.7,302.25,302.52,10616.0,302.4,302.7,302.25,302.52,10616.0
2017-05-26 14:30:00,302.63,303.2,302.55,303.07,13812.0,302.63,303.2,302.55,303.07,13812.0
2017-05-26 14:35:00,302.98,303.07,302.7,302.7,9899.0,302.98,303.07,302.7,302.7,9899.0
2017-05-26 14:40:00,302.66,302.66,302.31,302.48,2900.0,302.66,302.66,302.31,302.48,2900.0
2017-05-26 14:45:00,302.48,302.67,302.26,302.57,7754.0,302.48,302.67,302.26,302.57,7754.0
2017-05-26 14:50:00,302.49,302.62,302.43,302.61,1792.0,302.49,302.62,302.43,302.61,1792.0
2017-05-26 14:55:00,302.62,302.94,302.55,302.94,10611.0,302.62,302.94,302.55,302.94,10611.0
2017-05-26 15:00:00,302.86,303.02,302.55,302.67,6678.0,302.86,303.02,302.55,302.67,6678.0
2017-05-26 15:05:00,302.76,303.25,302.68,303.25,7951.0,302.76,303.25,302.68,303.25,7951.0
2017-05-26 15:10:00,303.1,303.18,302.35,302.74,8323.0,303.1,303.18,302.35,302.74,8323.0
2017-05-26 15:15:00,302.7,302.72,302.36,302.4,18725.0,302.7,302.72,302.36,302.4,18725.0
2017-05-26 15:20:00,302.5,302.93,302.49,302.75,12004.0,302.5,302.93,302.49,302.75,12004.0
2017-05-26 15:25:00,302.79,303.14,302.63,302.71,10855.0,302.79,303.14,302.63,302.71,10855.0
2017-05-26 15:30:00,302.74,302.85,302.48,302.61,5542.0,302.74,302.85,302.48,302.61,5542.0
2017-05-26 15:35:00,302.61,302.81,301.83,302.02,29385.0,302.61,302.81,301.83,302.02,29385.0
2017-05-26 15:40:00,302.08,302.53,301.97,302.21,29556.0,302.08,302.53,301.97,302.21,29556.0
2017-05-26 15:45:00,302.21,302.34,301.97,302.1,41601.0,302.21,302.34,301.97,302.1,41601.0
2017-05-26 15:50:00,301.98,302.59,301.98,302.52,35482.0,301.98,302.59,301.98,302.52,35482.0
2017-05-26 15:55:00,302.57,302.8,302.11,302.44,105695.0,302.57,302.8,302.11,302.44,105695.0
2017-05-30 09:30:00,302.02,303.47,302.0,303.1,18537.0,302.02,303.47,302.0,303.1,18537.0
2017-05-30 09:35:00,302.97,304.88,302.62,304.59,28745.0,302.97,304.88,302.62,304.59,28745.0
2017-05-30 09:40:00,304.66,305.55,304.32,305.54,16926.0,304.66,305.55,304.32,305.54,16926.0
2017-05-30 09:45:00,305.64,305.99,305.16,305.55,17490.0,305.64,305.99,305.16,305.55,17490.0
2017-05-30 09:50:00,305.57,305.79,304.75,305.5,10563.0,305.57,305.79,304.75,305.5,10563.0
2017-05-30 09:55:00,305.5,305.5,304.7,304.7,7646.0,305.5,305.5,304.7,304.7,7646.0
2017-05-30 10:00:00,304.79,305.17,304.55,305.12,9038.0,304.79,305.17,304.55,305.12,9038.0
2017-05-30 10:05:00,305.07,305.66,304.75,304.98,8214.0,305.07,305.66,304.75,304.98,8214.0
2017-05-30 10:10:00,305.19,305.59,304.31,304.37,8351.0,305.19,305.59,304.31,304.37,8351.0
2017-05-30 10:15:00,304.58,304.62,304.16,304.34,3048.0,304.58,304.62,304.16,304.34,3048.0
2017-05-30 10:20:00,304.26,305.5,304.25,305.5,13731.0,304.26,305.5,304.25,305.5,13731.0
2017-05-30 10:25:00,305.6,305.62,305.23,305.23,5214.0,305.6,305.62,305.23,305.23,5214.0
2017-05-30 10:30:00,305.04,305.14,304.87,305.13,3128.0,305.04,305.14,304.87,305.13,3128.0
2017-05-30 10:35:00,305.1,305.45,304.84,305.36,8350.0,305.1,305.45,304.84,305.36,8350.0
2017-05-30 10:40:00,305.42,306.43,305.42,306.29,20934.0,305.42,306.43,305.42,306.29,20934.0
2017-05-30 10:45:00,306.22,306.31,305.79,306.07,13310.0,306.22,306.31,305.79,306.07,13310.0
2017-05-30 10:50:00,306.27,306.27,305.84,306.23,11630.0,306.27,306.27,305.84,306.23,11630.0
2017-05-30 10:55:00,306.0,306.24,305.9,306.02,12375.0,306.0,306.24,305.9,306.02,12375.0
2017-05-30 11:00:00,305.96,306.24,305.96,306.11,9470.0,305.96,306.24,305.96,306.11,9470.0
2017-05-30 11:05:00,306.15,306.71,305.98,306.69,9770.0,306.15,306.71,305.98,306.69,9770.0
2017-05-30 11:10:00,306.5,306.71,306.21,306.22,6837.0,306.5,306.71,306.21,306.22,6837.0
2017-05-30 11:15:00,306.27,306.42,306.19,306.32,6599.0,306.27,306.42,306.19,306.32,6599.0
2017-05-30 11:20:00,306.26,306.75,306.2,306.75,10340.0,306.26,306.75,306.2,306.75,10340.0
2017-05-30 11:25:00,306.49,306.69,306.49,306.69,6355.0,306.49,306.69,306.49,306.69,6355.0
2017-05-30 11:30:00,306.66,306.87,306.31,306.34,15454.0,306.66,306.87,306.31,306.34,15454.0
2017-05-30 11:35:00,306.22,306.31,306.0,306.09,11000.0,306.22,306.31,306.0,306.09,11000.0
2017-05-30 11:40:00,306.05,306.41,306.0,306.04,7818.0,306.05,306.41,306.0,306.04,7818.0
2017-05-30 11:45:00,306.04,306.39,306.04,306.3,5094.0,306.04,306.39,306.04,306.3,5094.0
2017-05-30 11:50:00,306.23,306.48,306.23,306.48,9585.0,306.23,306.48,306.23,306.48,9585.0
2017-05-30 11:55:00,306.41,306.48,306.33,306.48,3000.0,306.41,306.48,306.33,306.48,3000.0
2017-05-30 12:00:00,306.48,306.49,306.0,306.03,5700.0,306.48,306.49,306.0,306.03,5700.0
2017-05-30 12:05:00,306.03,306.15,305.65,305.82,11334.0,306.03,306.15,305.65,305.82,11334.0
2017-05-30 12:10:00,305.75,305.9,305.71,305.72,3875.0,305.75,305.9,305.71,305.72,3875.0
2017-05-30 12:15:00,305.71,305.92,305.7,305.77,8404.0,305.71,305.92,305.7,305.77,8404.0
2017-05-30 12:20:00,305.84,306.03,305.77,306.0,4386.0,305.84,306.03,305.77,306.0,4386.0
2017-05-30 12:25:00,306.0,306.06,305.92,306.05,2213.0,306.0,306.06,305.92,306.05,2213.0
2017-05-30 12:30:00,306.08,306.16,305.83,305.83,2245.0,306.08,306.16,305.83,305.83,2245.0
2017-05-30 12:35:00,305.77,305.78,305.02,305.15,5814.0,305.77,305.78,305.02,305.15,5814.0
2017-05-30 12:40:00,305.17,305.28,304.01,304.01,12970.0,305.17,305.28,304.01,304.01,12970.0
2017-05-30 12:45:00,304.05,304.68,304.05,304.67,9335.0,304.05,304.68,304.05,304.67,9335.0
2017-05-30 12:50:00,304.58,304.83,304.49,304.65,4600.0,304.58,304.83,304.49,304.65,4600.0
2017-05-30 12:55:00,304.52,304.95,304.52,304.56,4131.0,304.52,304.95,304.52,304.56,4131.0
2017-05-30 13:00:00,304.55,304.75,304.43,304.54,2250.0,304.55,304.75,304.43,304.54,2250.0
2017-05-30 13:05:00,304.4,304.4,304.26,304.26,1200.0,304.4,304.4,304.26,304.26,1200.0
2017-05-30 13:10:00,304.3,304.55,304.2,304.37,4894.0,304.3,304.55,304.2,304.37,4894.0
2017-05-30 13:15:00,304.37,304.49,304.32,304.32,3100.0,304.37,304.49,304.32,304.32,3100.0
2017-05-30 13:20:00,304.37,304.41,303.83,303.94,3850.0,304.37,304.41,303.83,303.94,3850.0
2017-05-30 13:25:00,303.81,304.24,303.81,304.15,6440.0,303.81,304.24,303.81,304.15,6440.0
2017-05-30 13:30:00,304.14,304.14,303.76,304.04,3857.0,304.14,304.14,303.76,304.04,3857.0
2017-05-30 13:35:00,303.99,304.2,303.91,304.1,2975.0,303.99,304.2,303.91,304.1,2975.0
2017-05-30 13:40:00,304.18,304.2,304.0,304.16,835.0,304.18,304.2,304.0,304.16,835.0
2017-05-30 13:45:00,303.96,304.23,303.95,304.23,2700.0,303.96,304.23,303.95,304.23,2700.0
2017-05-30 13:50:00,304.14,304.87,304.14,304.8,5654.0,304.14,304.87,304.14,304.8,5654.0
2017-05-30 13:55:00,304.66,304.66,304.25,304.26,1700.0,304.66,304.66,304.25,304.26,1700.0
2017-05-30 14:00:00,304.44,304.44,304.06,304.15,3830.0,304.44,304.44,304.06,304.15,3830.0
2017-05-30 14:05:00,304.14,304.31,304.02,304.31,2710.0,304.14,304.31,304.02,304.31,2710.0
2017-05-30 14:10:00,304.23,304.42,304.16,304.16,4058.0,304.23,304.42,304.16,304.16,4058.0
2017-05-30 14:15:00,304.11,304.32,303.89,303.94,2000.0,304.11,304.32,303.89,303.94,2000.0
2017-05-30 14:20:00,303.89,303.96,303.72,303.81,3985.0,303.89,303.96,303.72,303.81,3985.0
2017-05-30 14:25:00,303.71,303.86,303.58,303.8,4160.0,303.71,303.86,303.58,303.8,4160.0
2017-05-30 14:30:00,303.89,304.26,303.76,303.78,5150.0,303.89,304.26,303.76,303.78,5150.0
2017-05-30 14:35:00,303.76,303.85,303.55,303.85,3150.0,303.76,303.85,303.55,303.85,3150.0
2017-05-30 14:40:00,303.75,303.89,303.54,303.69,4600.0,303.75,303.89,303.54,303.69,4600.0
2017-05-30 14:45:00,303.59,303.8,303.59,303.69,1491.0,303.59,303.8,303.59,303.69,1491.0
2017-05-30 14:50:00,303.61,303.77,303.46,303.58,2700.0,303.61,303.77,303.46,303.58,2700.0
2017-05-30 14:55:00,303.55,303.9,303.55,303.72,2907.0,303.55,303.9,303.55,303.72,2907.0
2017-05-30 15:00:00,303.6,304.24,303.6,304.08,2600.0,303.6,304.24,303.6,304.08,2600.0
2017-05-30 15:05:00,304.06,304.33,303.98,303.99,7200.0,304.06,304.33,303.98,303.99,7200.0
2017-05-30 15:10:00,304.12,304.12,303.79,303.89,3900.0,304.12,304.12,303.79,303.89,3900.0
2017-05-30 15:15:00,303.97,304.01,303.67,303.7,3537.0,303.97,304.01,303.67,303.7,3537.0
2017-05-30 15:20:00,303.73,303.91,303.58,303.66,5699.0,303.73,303.91,303.58,303.66,5699.0
2017-05-30 15:25:00,303.61,303.74,303.52,303.6,7350.0,303.61,303.74,303.52,303.6,7350.0
2017-05-30 15:30:00,303.68,303.87,303.53,303.87,5309.0,303.68,303.87,303.53,303.87,5309.0
2017-05-30 15:35:00,303.87,303.87,303.26,303.33,13029.0,303.87,303.87,303.26,303.33,13029.0
2017-05-30 15:40:00,303.33,303.34,302.82,303.29,12837.0,303.33,303.34,302.82,303.29,12837.0
2017-05-30 15:45:00,303.3,303.34,302.85,302.98,14899.0,303.3,303.34,302.85,302.98,14899.0
2017-05-30 15:50:00,302.98,303.18,302.61,302.87,15690.0,302.98,303.18,302.61,302.87,15690.0
2017-05-30 15:55:00,302.87,303.2,302.7,303.0,20314.0,302.87,303.2,302.7,303.0,20314.0
2017-05-31 09:30:00,304.11,304.21,303.16,303.52,8993.0,304.11,304.21,303.16,303.52,8993.0
2017-05-31 09:35:00,303.63,303.64,303.04,303.24,2400.0,303.63,303.64,303.04,303.24,2400.0
2017-05-31 09:40:00,303.48,303.51,302.56,303.1,8443.0,303.48,303.51,302.56,303.1,8443.0
2017-05-31 09:45:00,303.12,303.28,302.57,302.59,7788.0,303.12,303.28,302.57,302.59,7788.0
2017-05-31 09:50:00,302.66,302.66,302.07,302.07,4410.0,302.66,302.66,302.07,302.07,4410.0
2017-05-31 09:55:00,302.02,302.02,301.3,301.43,3930.0,302.02,302.02,301.3,301.43,3930.0
2017-05-31 10:00:00,301.68,302.71,301.68,302.35,7181.0,301.68,302.71,301.68,302.35,7181.0
2017-05-31 10:05:00,302.35,302.83,302.25,302.68,4559.0,302.35,302.83,302.25,302.68,4559.0
2017-05-31 10:10:00,302.48,302.81,302.44,302.81,1433.0,302.48,302.81,302.44,302.81,1433.0
2017-05-31 10:15:00,302.88,303.3,302.71,303.3,4871.0,302.88,303.3,302.71,303.3,4871.0
2017-05-31 10:20:00,303.17,303.91,303.17,303.91,5893.0,303.17,303.91,303.17,303.91,5893.0
2017-05-31 10:25:00,303.86,304.05,303.6,304.03,5464.0,303.86,304.05,303.6,304.03,5464.0
2017-05-31 10:30:00,303.92,304.14,303.43,303.92,12499.0,303.92,304.14,303.43,303.92,12499.0
2017-05-31 10:35:00,303.86,303.97,303.49,303.69,5700.0,303.86,303.97,303.49,303.69,5700.0
2017-05-31 10:40:00,303.66,303.66,303.14,303.14,1365.0,303.66,303.66,303.14,303.14,1365.0
2017-05-31 10:45:00,303.1,303.1,302.71,302.74,900.0,303.1,303.1,302.71,302.74,900.0
2017-05-31 10:50:00,302.62,302.75,302.32,302.33,5700.0,302.62,302.75,302.32,302.33,5700.0
2017-05-31 10:55:00,302.29,302.71,302.05,302.56,5962.0,302.29,302.71,302.05,302.56,5962.0
2017-05-31 11:00:00,302.57,302.96,302.57,302.96,2770.0,302.57,302.96,302.57,302.96,2770.0
2017-05-31 11:05:00,303.2,303.2,302.83,302.86,2013.0,303.2,303.2,302.83,302.86,2013.0
2017-05-31 11:10:00,302.73,302.73,302.34,302.46,1872.0,302.73,302.73,302.34,302.46,1872.0
2017-05-31 11:15:00,302.38,302.81,302.38,302.55,3700.0,302.38,302.81,302.38,302.55,3700.0
2017-05-31 11:20:00,302.49,302.66,302.14,302.57,3901.0,302.49,302.66,302.14,302.57,3901.0
2017-05-31 11:25:00,302.53,302.55,302.29,302.47,2105.0,302.53,302.55,302.29,302.47,2105.0
2017-05-31 11:30:00,302.51,302.75,302.32,302.38,4770.0,302.51,302.75,302.32,302.38,4770.0
2017-05-31 11:35:00,302.47,302.68,302.2,302.21,2708.0,302.47,302.68,302.2,302.21,2708.0
2017-05-31 11:40:00,302.21,302.38,302.17,302.22,2000.0,302.21,302.38,302.17,302.22,2000.0
2017-05-31 11:45:00,302.06,302.68,302.01,302.66,4200.0,302.06,302.68,302.01,302.66,4200.0
2017-05-31 11:50:00,302.63,302.64,302.48,302.49,1800.0,302.63,302.64,302.48,302.49,1800.0
2017-05-31 11:55:00,302.49,302.68,302.22,302.32,3032.0,302.49,302.68,302.22,302.32,3032.0
2017-05-31 12:00:00,302.41,302.66,302.31,302.66,4600.0,302.41,302.66,302.31,302.66,4600.0
2017-05-31 12:05:00,302.51,302.74,302.29,302.53,21259.0,302.51,302.74,302.29,302.53,21259.0
2017-05-31 12:10:00,302.58,302.61,302.04,302.04,3342.0,302.58,302.61,302.04,302.04,3342.0
2017-05-31 12:15:00,302.04,302.04,301.74,301.85,6397.0,302.04,302.04,301.74,301.85,6397.0
2017-05-31 12:20:00,301.84,302.25,301.84,302.13,2330.0,301.84,302.25,301.84,302.13,2330.0
2017-05-31 12:25:00,302.16,302.24,302.04,302.16,2950.0,302.16,302.24,302.04,302.16,2950.0
2017-05-31 12:30:00,302.16,302.42,302.14,302.41,2800.0,302.16,302.42,302.14,302.41,2800.0
2017-05-31 12:35:00,302.31,302.54,302.31,302.48,1132.0,302.31,302.54,302.31,302.48,1132.0
2017-05-31 12:40:00,302.55,302.6,302.52,302.6,1158.0,302.55,302.6,302.52,302.6,1158.0
2017-05-31 12:45:00,302.69,302.69,302.14,302.14,4360.0,302.69,302.69,302.14,302.14,4360.0
2017-05-31 12:50:00,302.16,302.16,301.85,301.98,3200.0,302.16,302.16,301.85,301.98,3200.0
2017-05-31 12:55:00,301.96,302.04,301.9,301.9,810.0,301.96,302.04,301.9,301.9,810.0
2017-05-31 13:00:00,301.98,302.29,301.97,302.11,3400.0,301.98,302.29,301.97,302.11,3400.0
2017-05-31 13:05:00,302.22,302.32,302.07,302.32,1100.0,302.22,302.32,302.07,302.32,1100.0
2017-05-31 13:10:00,302.15,302.18,301.9,302.05,5331.0,302.15,302.18,301.9,302.05,5331.0
2017-05-31 13:15:00,302.02,302.02,301.8,301.8,2700.0,302.02,302.02,301.8,301.8,2700.0
2017-05-31 13:20:00,301.91,302.01,301.84,301.85,1893.0,301.91,302.01,301.84,301.85,1893.0
2017-05-31 13:25:00,301.94,301.94,301.71,301.74,3510.0,301.94,301.94,301.71,301.74,3510.0
2017-05-31 13:30:00,301.78,301.84,301.69,301.84,1500.0,301.78,301.84,301.69,301.84,1500.0
2017-05-31 13:35:00,301.84,301.84,301.47,301.55,2247.0,301.84,301.84,301.47,301.55,2247.0
2017-05-31 13:40:00,301.55,301.62,301.44,301.62,2214.0,301.55,301.62,301.44,301.62,2214.0
2017-05-31 13:45:00,301.65,301.83,301.65,301.65,2150.0,301.65,301.83,301.65,301.65,2150.0
2017-05-31 13:50:00,301.63,301.86,301.59,301.72,4818.0,301.63,301.86,301.59,301.72,4818.0
2017-05-31 13:55:00,301.68,301.68,301.54,301.54,1300.0,301.68,301.68,301.54,301.54,1300.0
2017-05-31 14:00:00,301.65,301.91,301.54,301.84,3484.0,301.65,301.91,301.54,301.84,3484.0
2017-05-31 14:05:00,301.87,302.03,301.81,302.0,3048.0,301.87,302.03,301.81,302.0,3048.0
2017-05-31 14:10:00,302.11,302.24,301.88,301.88,1800.0,302.11,302.24,301.88,301.88,1800.0
2017-05-31 14:15:00,302.1,302.56,302.1,302.56,2183.0,302.1,302.56,302.1,302.56,2183.0
2017-05-31 14:20:00,302.4,302.73,302.4,302.48,3676.0,302.4,302.73,302.4,302.48,3676.0
2017-05-31 14:25:00,302.37,302.5,302.37,302.45,800.0,302.37,302.5,302.37,302.45,800.0
2017-05-31 14:30:00,302.52,302.69,302.45,302.59,3809.0,302.52,302.69,302.45,302.59,3809.0
2017-05-31 14:35:00,302.43,302.54,302.43,302.53,1400.0,302.43,302.54,302.43,302.53,1400.0
2017-05-31 14:40:00,302.38,302.46,302.23,302.24,2684.0,302.38,302.46,302.23,302.24,2684.0
2017-05-31 14:45:00,302.13,302.49,302.12,302.49,4600.0,302.13,302.49,302.12,302.49,4600.0
2017-05-31 14:50:00,302.4,302.4,302.22,302.27,1600.0,302.4,302.4,302.22,302.27,1600.0
2017-05-31 14:55:00,302.36,302.63,302.26,302.48,4000.0,302.36,302.63,302.26,302.48,4000.0
2017-05-31 15:00:00,302.5,303.06,302.5,302.89,5685.0,302.5,303.06,302.5,302.89,5685.0
2017-05-31 15:05:00,302.88,303.24,302.76,303.14,3608.0,302.88,303.24,302.76,303.14,3608.0
2017-05-31 15:10:00,303.3,303.47,303.21,303.44,5192.0,303.3,303.47,303.21,303.44,5192.0
2017-05-31 15:15:00,303.49,303.91,303.49,303.91,2100.0,303.49,303.91,303.49,303.91,2100.0
2017-05-31 15:20:00,303.82,304.08,303.76,303.8,8717.0,303.82,304.08,303.76,303.8,8717.0
2017-05-31 15:25:00,303.8,303.85,303.51,303.54,2310.0,303.8,303.85,303.51,303.54,2310.0
2017-05-31 15:30:00,303.59,304.14,303.59,304.05,12324.0,303.59,304.14,303.59,304.05,12324.0
2017-05-31 15:35:00,304.06,304.07,303.8,304.02,5499.0,304.06,304.07,303.8,304.02,5499.0
2017-05-31 15:40:00,304.05,304.61,304.05,304.39,11256.0,304.05,304.61,304.05,304.39,11256.0
2017-05-31 15:45:00,304.41,304.73,304.41,304.56,11931.0,304.41,304.73,304.41,304.56,11931.0
2017-05-31 15:50:00,304.69,304.69,304.39,304.45,11344.0,304.69,304.69,304.39,304.45,11344.0
2017-05-31 15:55:00,304.49,304.97,304.49,304.85,21710.0,304.49,304.97,304.49,304.85,21710.0
2017-06-01 09:30:00,304.45,305.35,304.35,304.36,15689.0,304.45,305.35,304.35,304.36,15689.0
2017-06-01 09:35:00,304.32,305.59,304.26,305.59,8306.0,304.32,305.59,304.26,305.59,8306.0
2017-06-01 09:40:00,305.62,306.5,305.26,306.44,5655.0,305.62,306.5,305.26,306.44,5655.0
2017-06-01 09:45:00,306.04,307.07,306.04,307.06,11479.0,306.04,307.07,306.04,307.06,11479.0
2017-06-01 09:50:00,306.89,307.06,306.15,306.42,11098.0,306.89,307.06,306.15,306.42,11098.0
2017-06-01 09:55:00,306.18,307.19,306.17,307.19,3744.0,306.18,307.19,306.17,307.19,3744.0
2017-06-01 10:00:00,307.16,307.16,306.55,306.68,6500.0,307.16,307.16,306.55,306.68,6500.0
2017-06-01 10:05:00,306.38,306.38,305.01,305.25,7649.0,306.38,306.38,305.01,305.25,7649.0
2017-06-01 10:10:00,305.32,306.32,305.32,306.32,3949.0,305.32,306.32,305.32,306.32,3949.0
2017-06-01 10:15:00,306.23,306.23,304.95,305.39,8030.0,306.23,306.23,304.95,305.39,8030.0
2017-06-01 10:20:00,305.4,305.4,304.85,305.02,3400.0,305.4,305.4,304.85,305.02,3400.0
2017-06-01 10:25:00,304.92,305.64,304.57,305.64,3650.0,304.92,305.64,304.57,305.64,3650.0
2017-06-01 10:30:00,305.45,305.6,305.26,305.52,2929.0,305.45,305.6,305.26,305.52,2929.0
2017-06-01 10:35:00,305.45,305.57,304.98,304.98,7400.0,305.45,305.57,304.98,304.98,7400.0
2017-06-01 10:40:00,305.25,305.65,305.22,305.61,3161.0,305.25,305.65,305.22,305.61,3161.0
2017-06-01 10:45:00,305.61,306.39,305.61,306.13,2875.0,305.61,306.39,305.61,306.13,2875.0
2017-06-01 10:50:00,306.49,306.78,306.49,306.64,1345.0,306.49,306.78,306.49,306.64,1345.0
2017-06-01 10:55:00,306.77,306.77,305.67,305.88,5020.0,306.77,306.77,305.67,305.88,5020.0
2017-06-01 11:00:00,306.01,306.23,305.89,306.23,3263.0,306.01,306.23,305.89,306.23,3263.0
2017-06-01 11:05:00,306.05,306.36,305.72,306.26,11092.0,306.05,306.36,305.72,306.26,11092.0
2017-06-01 11:10:00,306.31,306.84,306.3,306.69,4192.0,306.31,306.84,306.3,306.69,4192.0
2017-06-01 11:15:00,306.69,306.86,306.02,306.02,6200.0,306.69,306.86,306.02,306.02,6200.0
2017-06-01 11:20:00,305.98,306.2,305.78,306.2,7000.0,305.98,306.2,305.78,306.2,7000.0
2017-06-01 11:25:00,306.06,306.2,305.7,306.2,6700.0,306.06,306.2,305.7,306.2,6700.0
2017-06-01 11:30:00,306.13,306.22,305.6,305.6,2551.0,306.13,306.22,305.6,305.6,2551.0
2017-06-01 11:35:00,305.66,306.1,305.55,306.1,2753.0,305.66,306.1,305.55,306.1,2753.0
2017-06-01 11:40:00,305.94,306.25,305.94,306.23,1497.0,305.94,306.25,305.94,306.23,1497.0
2017-06-01 11:45:00,306.27,306.27,305.92,305.93,2950.0,306.27,306.27,305.92,305.93,2950.0
2017-06-01 11:50:00,305.75,305.95,305.61,305.95,2935.0,305.75,305.95,305.61,305.95,2935.0
2017-06-01 11:55:00,306.04,306.41,305.83,306.41,6194.0,306.04,306.41,305.83,306.41,6194.0
2017-06-01 12:00:00,306.17,306.62,306.14,306.58,8024.0,306.17,306.62,306.14,306.58,8024.0
2017-06-01 12:05:00,306.45,306.74,306.34,306.44,12445.0,306.45,306.74,306.34,306.44,12445.0
2017-06-01 12:10:00,306.33,306.47,306.12,306.4,8780.0,306.33,306.47,306.12,306.4,8780.0
2017-06-01 12:15:00,306.29,306.29,305.8,305.93,2200.0,306.29,306.29,305.8,305.93,2200.0
2017-06-01 12:20:00,305.82,305.82,305.45,305.82,3200.0,305.82,305.82,305.45,305.82,3200.0
2017-06-01 12:25:00,305.6,305.64,305.15,305.15,2800.0,305.6,305.64,305.15,305.15,2800.0
2017-06-01 12:30:00,305.17,305.17,304.9,305.17,2205.0,305.17,305.17,304.9,305.17,2205.0
2017-06-01 12:35:00,305.24,305.35,305.05,305.05,1100.0,305.24,305.35,305.05,305.05,1100.0
2017-06-01 12:40:00,304.96,305.15,304.88,304.95,4496.0,304.96,305.15,304.88,304.95,4496.0
2017-06-01 12:45:00,304.98,305.09,304.88,304.98,1500.0,304.98,305.09,304.88,304.98,1500.0
2017-06-01 12:50:00,305.12,305.17,304.84,305.17,800.0,305.12,305.17,304.84,305.17,800.0
2017-06-01 12:55:00,305.0,305.22,304.85,304.96,4037.0,305.0,305.22,304.85,304.96,4037.0
2017-06-01 13:00:00,305.0,305.26,305.0,305.26,400.0,305.0,305.26,305.0,305.26,400.0
2017-06-01 13:05:00,305.64,305.85,305.55,305.82,4251.0,305.64,305.85,305.55,305.82,4251.0
2017-06-01 13:10:00,305.62,305.96,305.59,305.68,2229.0,305.62,305.96,305.59,305.68,2229.0
2017-06-01 13:15:00,305.94,306.1,305.74,305.93,5000.0,305.94,306.1,305.74,305.93,5000.0
2017-06-01 13:20:00,305.91,305.91,305.48,305.83,7595.0,305.91,305.91,305.48,305.83,7595.0
2017-06-01 13:25:00,305.88,305.88,305.69,305.77,1363.0,305.88,305.88,305.69,305.77,1363.0
2017-06-01 13:30:00,305.77,305.8,305.52,305.52,1700.0,305.77,305.8,305.52,305.52,1700.0
2017-06-01 13:35:00,305.59,305.67,305.43,305.43,2294.0,305.59,305.67,305.43,305.43,2294.0
2017-06-01 13:40:00,305.42,305.63,305.41,305.52,1300.0,305.42,305.63,305.41,305.52,1300.0
2017-06-01 13:45:00,305.6,305.68,305.56,305.57,2450.0,305.6,305.68,305.56,305.57,2450.0
2017-06-01 13:50:00,305.49,305.49,305.39,305.39,1231.0,305.49,305.49,305.39,305.39,1231.0
2017-06-01 13:55:00,305.33,305.53,305.28,305.49,2300.0,305.33,305.53,305.28,305.49,2300.0
2017-06-01 14:00:00,305.5,305.54,305.33,305.33,1300.0,305.5,305.54,305.33,305.33,1300.0
2017-06-01 14:05:00,305.37,305.77,305.31,305.77,2414.0,305.37,305.77,305.31,305.77,2414.0
2017-06-01 14:10:00,305.72,305.95,305.7,305.81,1882.0,305.72,305.95,305.7,305.81,1882.0
2017-06-01 14:15:00,305.97,306.13,305.9,305.99,3150.0,305.97,306.13,305.9,305.99,3150.0
2017-06-01 14:20:00,305.94,306.12,305.89,305.89,2060.0,305.94,306.12,305.89,305.89,2060.0
2017-06-01 14:25:00,305.85,305.93,305.75,305.93,1100.0,305.85,305.93,305.75,305.93,1100.0
2017-06-01 14:30:00,305.95,306.22,305.91,306.04,3475.0,305.95,306.22,305.91,306.04,3475.0
2017-06-01 14:35:00,306.15,306.15,305.9,306.1,2100.0,306.15,306.15,305.9,306.1,2100.0
2017-06-01 14:40:00,306.16,306.21,306.16,306.21,958.0,306.16,306.21,306.16,306.21,958.0
2017-06-01 14:45:00,306.11,306.46,306.11,306.45,1475.0,306.11,306.46,306.11,306.45,1475.0
2017-06-01 14:50:00,306.5,306.61,306.49,306.5,2192.0,306.5,306.61,306.49,306.5,2192.0
2017-06-01 14:55:00,306.45,306.56,306.35,306.56,4130.0,306.45,306.56,306.35,306.56,4130.0
2017-06-01 15:00:00,306.56,306.56,306.18,306.18,2750.0,306.56,306.56,306.18,306.18,2750.0
2017-06-01 15:05:00,306.22,306.73,306.22,306.6,2650.0,306.22,306.73,306.22,306.6,2650.0
2017-06-01 15:10:00,306.65,306.75,306.56,306.68,2183.0,306.65,306.75,306.56,306.68,2183.0
2017-06-01 15:15:00,306.79,306.79,306.41,306.72,3781.0,306.79,306.79,306.41,306.72,3781.0
2017-06-01 15:20:00,306.71,306.75,306.46,306.46,4171.0,306.71,306.75,306.46,306.46,4171.0
2017-06-01 15:25:00,306.55,306.88,306.52,306.88,2100.0,306.55,306.88,306.52,306.88,2100.0
2017-06-01 15:30:00,306.87,306.88,306.28,306.57,4404.0,306.87,306.88,306.28,306.57,4404.0
2017-06-01 15:35:00,306.55,306.6,306.41,306.41,1803.0,306.55,306.6,306.41,306.41,1803.0
2017-06-01 15:40:00,306.49,306.6,306.36,306.48,2681.0,306.49,306.6,306.36,306.48,2681.0
2017-06-01 15:45:00,306.4,306.57,306.33,306.43,5983.0,306.4,306.57,306.33,306.43,5983.0
2017-06-01 15:50:00,306.52,306.7,306.47,306.63,11926.0,306.52,306.7,306.47,306.63,11926.0
2017-06-01 15:55:00,306.58,306.75,306.47,306.71,15531.0,306.58,306.75,306.47,306.71,15531.0
2017-06-02 09:30:00,309.99,309.99,308.56,309.32,35624.0,309.99,309.99,308.56,309.32,35624.0
2017-06-02 09:35:00,309.5,309.78,309.0,309.51,16631.0,309.5,309.78,309.0,309.51,16631.0
2017-06-02 09:40:00,309.7,309.86,309.12,309.81,14406.0,309.7,309.86,309.12,309.81,14406.0
2017-06-02 09:45:00,309.68,309.75,308.8,308.81,12006.0,309.68,309.75,308.8,308.81,12006.0
2017-06-02 09:50:00,308.72,308.76,307.85,307.85,8473.0,308.72,308.76,307.85,307.85,8473.0
2017-06-02 09:55:00,307.78,308.34,307.73,308.2,7376.0,307.78,308.34,307.73,308.2,7376.0
2017-06-02 10:00:00,308.36,309.38,308.33,308.92,5612.0,308.36,309.38,308.33,308.92,5612.0
2017-06-02 10:05:00,308.81,309.21,308.64,309.2,5780.0,308.81,309.21,308.64,309.2,5780.0
2017-06-02 10:10:00,309.2,309.52,309.05,309.06,9581.0,309.2,309.52,309.05,309.06,9581.0
2017-06-02 10:15:00,309.33,309.57,309.02,309.02,1825.0,309.33,309.57,309.02,309.02,1825.0
2017-06-02 10:20:00,309.0,309.3,308.87,308.87,4950.0,309.0,309.3,308.87,308.87,4950.0
2017-06-02 10:25:00,308.7,309.64,308.7,309.64,7129.0,308.7,309.64,308.7,309.64,7129.0
2017-06-02 10:30:00,309.64,310.0,309.55,309.55,6755.0,309.64,310.0,309.55,309.55,6755.0
2017-06-02 10:35:00,309.89,310.28,309.79,310.25,13602.0,309.89,310.28,309.79,310.25,13602.0
2017-06-02 10:40:00,310.04,310.22,308.2,308.3,29287.0,310.04,310.22,308.2,308.3,29287.0
2017-06-02 10:45:00,308.2,308.38,307.7,307.84,10417.0,308.2,308.38,307.7,307.84,10417.0
2017-06-02 10:50:00,308.0,308.84,308.0,308.5,4040.0,308.0,308.84,308.0,308.5,4040.0
2017-06-02 10:55:00,308.53,308.56,308.36,308.52,1895.0,308.53,308.56,308.36,308.52,1895.0
2017-06-02 11:00:00,308.61,309.0,308.61,308.89,6484.0,308.61,309.0,308.61,308.89,6484.0
2017-06-02 11:05:00,308.81,308.86,308.37,308.38,3147.0,308.81,308.86,308.37,308.38,3147.0
2017-06-02 11:10:00,308.41,308.52,307.99,308.22,5847.0,308.41,308.52,307.99,308.22,5847.0
2017-06-02 11:15:00,308.18,308.33,308.17,308.33,2300.0,308.18,308.33,308.17,308.33,2300.0
2017-06-02 11:20:00,308.16,308.47,307.9,308.31,3270.0,308.16,308.47,307.9,308.31,3270.0
2017-06-02 11:25:00,308.31,308.55,308.29,308.44,1968.0,308.31,308.55,308.29,308.44,1968.0
2017-06-02 11:30:00,308.41,308.76,308.35,308.75,6039.0,308.41,308.76,308.35,308.75,6039.0
2017-06-02 11:35:00,308.86,309.67,308.82,309.67,8645.0,308.86,309.67,308.82,309.67,8645.0
2017-06-02 11:40:00,309.76,310.1,309.7,309.7,5178.0,309.76,310.1,309.7,309.7,5178.0
2017-06-02 11:45:00,309.89,309.97,309.88,309.89,1047.0,309.89,309.97,309.88,309.89,1047.0
2017-06-02 11:50:00,310.0,310.11,309.61,309.68,5265.0,310.0,310.11,309.61,309.68,5265.0
2017-06-02 11:55:00,309.55,309.72,309.35,309.62,3173.0,309.55,309.72,309.35,309.62,3173.0
2017-06-02 12:00:00,309.68,309.72,309.32,309.43,4945.0,309.68,309.72,309.32,309.43,4945.0
2017-06-02 12:05:00,309.35,309.87,309.32,309.57,6225.0,309.35,309.87,309.32,309.57,6225.0
2017-06-02 12:10:00,309.48,309.58,309.44,309.55,600.0,309.48,309.58,309.44,309.55,600.0
2017-06-02 12:15:00,309.55,309.7,309.47,309.48,1100.0,309.55,309.7,309.47,309.48,1100.0
2017-06-02 12:20:00,309.48,309.62,309.35,309.35,1700.0,309.48,309.62,309.35,309.35,1700.0
2017-06-02 12:25:00,309.16,309.25,309.05,309.25,950.0,309.16,309.25,309.05,309.25,950.0
2017-06-02 12:30:00,309.25,309.31,309.13,309.22,1241.0,309.25,309.31,309.13,309.22,1241.0
2017-06-02 12:35:00,309.06,309.29,309.06,309.29,200.0,309.06,309.29,309.06,309.29,200.0
2017-06-02 12:40:00,309.12,309.19,308.96,308.96,1100.0,309.12,309.19,308.96,308.96,1100.0
2017-06-02 12:45:00,309.03,309.12,308.82,309.12,2317.0,309.03,309.12,308.82,309.12,2317.0
2017-06-02 12:50:00,309.05,309.27,309.05,309.17,600.0,309.05,309.27,309.05,309.17,600.0
2017-06-02 12:55:00,309.2,309.21,309.2,309.21,200.0,309.2,309.21,309.2,309.21,200.0
2017-06-02 13:00:00,309.25,309.25,308.84,309.07,2683.0,309.25,309.25,308.84,309.07,2683.0
2017-06-02 13:05:00,309.07,309.12,308.86,308.86,600.0,309.07,309.12,308.86,308.86,600.0
2017-06-02 13:10:00,308.7,308.79,308.57,308.65,8562.0,308.7,308.79,308.57,308.65,8562.0
2017-06-02 13:15:00,308.6,308.64,308.45,308.48,720.0,308.6,308.64,308.45,308.48,720.0
2017-06-02 13:20:00,308.59,308.9,308.52,308.52,2341.0,308.59,308.9,308.52,308.52,2341.0
2017-06-02 13:25:00,308.51,308.65,308.39,308.57,3710.0,308.51,308.65,308.39,308.57,3710.0
2017-06-02 13:30:00,308.62,308.82,308.61,308.63,1246.0,308.62,308.82,308.61,308.63,1246.0
2017-06-02 13:35:00,308.62,308.96,308.62,308.96,2000.0,308.62,308.96,308.62,308.96,2000.0
2017-06-02 13:40:00,308.9,309.02,308.83,308.99,1700.0,308.9,309.02,308.83,308.99,1700.0
2017-06-02 13:45:00,309.08,309.22,309.02,309.11,1500.0,309.08,309.22,309.02,309.11,1500.0
2017-06-02 13:50:00,309.03,309.03,308.75,308.75,1101.0,309.03,309.03,308.75,308.75,1101.0
2017-06-02 13:55:00,308.75,309.02,308.75,309.01,2473.0,308.75,309.02,308.75,309.01,2473.0
2017-06-02 14:00:00,309.01,309.63,308.89,309.53,7843.0,309.01,309.63,308.89,309.53,7843.0
2017-06-02 14:05:00,309.48,309.7,309.48,309.62,1347.0,309.48,309.7,309.48,309.62,1347.0
2017-06-02 14:10:00,309.69,309.88,309.68,309.86,2604.0,309.69,309.88,309.68,309.86,2604.0
2017-06-02 14:15:00,309.89,310.14,309.77,310.14,7947.0,309.89,310.14,309.77,310.14,7947.0
2017-06-02 14:20:00,310.08,310.16,310.03,310.09,4599.0,310.08,310.16,310.03,310.09,4599.0
2017-06-02 14:25:00,310.02,310.06,309.6,309.6,5435.0,310.02,310.06,309.6,309.6,5435.0
2017-06-02 14:30:00,309.7,309.93,309.61,309.89,3303.0,309.7,309.93,309.61,309.89,3303.0
2017-06-02 14:35:00,309.88,309.95,309.76,309.87,800.0,309.88,309.95,309.76,309.87,800.0
2017-06-02 14:40:00,309.87,310.26,309.75,310.12,8900.0,309.87,310.26,309.75,310.12,8900.0
2017-06-02 14:45:00,310.1,310.18,309.96,309.99,5538.0,310.1,310.18,309.96,309.99,5538.0
2017-06-02 14:50:00,310.06,310.16,309.91,310.13,2125.0,310.06,310.16,309.91,310.13,2125.0
2017-06-02 14:55:00,310.21,310.39,310.1,310.31,4110.0,310.21,310.39,310.1,310.31,4110.0
2017-06-02 15:00:00,310.24,310.5,310.16,310.5,3565.0,310.24,310.5,310.16,310.5,3565.0
2017-06-02 15:05:00,310.52,310.61,310.37,310.52,8422.0,310.52,310.61,310.37,310.52,8422.0
2017-06-02 15:10:00,310.48,310.86,310.45,310.85,12785.0,310.48,310.86,310.45,310.85,12785.0
2017-06-02 15:15:00,310.86,310.86,310.75,310.8,2997.0,310.86,310.86,310.75,310.8,2997.0
2017-06-02 15:20:00,310.83,310.97,310.83,310.95,7371.0,310.83,310.97,310.83,310.95,7371.0
2017-06-02 15:25:00,310.95,311.0,310.92,310.99,5051.0,310.95,311.0,310.92,310.99,5051.0
2017-06-02 15:30:00,310.99,311.44,310.98,311.44,11900.0,310.99,311.44,310.98,311.44,11900.0
2017-06-02 15:35:00,311.33,311.74,311.33,311.51,14421.0,311.33,311.74,311.33,311.51,14421.0
2017-06-02 15:40:00,311.52,311.58,311.4,311.56,10678.0,311.52,311.58,311.4,311.56,10678.0
2017-06-02 15:45:00,311.57,311.68,311.4,311.44,12979.0,311.57,311.68,311.4,311.44,12979.0
2017-06-02 15:50:00,311.52,311.57,311.43,311.5,11553.0,311.52,311.57,311.43,311.5,11553.0
2017-06-02 15:55:00,311.55,311.78,311.3,311.43,37222.0,311.55,311.78,311.3,311.43,37222.0
2017-06-05 09:30:00,313.14,313.14,311.54,312.28,11294.0,313.14,313.14,311.54,312.28,11294.0
2017-06-05 09:35:00,312.6,312.64,311.6,312.23,9685.0,312.6,312.64,311.6,312.23,9685.0
2017-06-05 09:40:00,312.23,312.49,311.68,312.09,7545.0,312.23,312.49,311.68,312.09,7545.0
2017-06-05 09:45:00,312.36,312.56,311.95,312.01,5800.0,312.36,312.56,311.95,312.01,5800.0
2017-06-05 09:50:00,312.16,312.7,311.92,312.41,4905.0,312.16,312.7,311.92,312.41,4905.0
2017-06-05 09:55:00,312.75,312.98,312.28,312.98,3725.0,312.75,312.98,312.28,312.98,3725.0
2017-06-05 10:00:00,312.94,312.94,312.01,312.01,5000.0,312.94,312.94,312.01,312.01,5000.0
2017-06-05 10:05:00,311.99,312.58,311.99,312.11,2635.0,311.99,312.58,311.99,312.11,2635.0
2017-06-05 10:10:00,312.25,312.6,312.1,312.28,5878.0,312.25,312.6,312.1,312.28,5878.0
2017-06-05 10:15:00,312.38,312.65,312.0,312.64,7585.0,312.38,312.65,312.0,312.64,7585.0
2017-06-05 10:20:00,312.29,312.42,311.92,312.27,4922.0,312.29,312.42,311.92,312.27,4922.0
2017-06-05 10:25:00,312.07,312.5,312.06,312.26,5397.0,312.07,312.5,312.06,312.26,5397.0
2017-06-05 10:30:00,312.24,312.53,312.23,312.45,11135.0,312.24,312.53,312.23,312.45,11135.0
2017-06-05 10:35:00,312.25,312.7,312.15,312.55,5228.0,312.25,312.7,312.15,312.55,5228.0
2017-06-05 10:40:00,312.68,312.87,312.37,312.37,5900.0,312.68,312.87,312.37,312.37,5900.0
2017-06-05 10:45:00,312.5,313.01,312.34,312.67,6599.0,312.5,313.01,312.34,312.67,6599.0
2017-06-05 10:50:00,312.6,312.85,312.34,312.51,4323.0,312.6,312.85,312.34,312.51,4323.0
2017-06-05 10:55:00,312.58,312.91,312.51,312.51,4602.0,312.58,312.91,312.51,312.51,4602.0
2017-06-05 11:00:00,312.52,312.84,312.33,312.36,4315.0,312.52,312.84,312.33,312.36,4315.0
2017-06-05 11:05:00,312.4,312.4,312.05,312.37,11981.0,312.4,312.4,312.05,312.37,11981.0
2017-06-05 11:10:00,312.37,312.76,312.34,312.76,4829.0,312.37,312.76,312.34,312.76,4829.0
2017-06-05 11:15:00,312.71,313.0,312.7,312.79,2258.0,312.71,313.0,312.7,312.79,2258.0
2017-06-05 11:20:00,312.87,313.07,312.6,312.62,6792.0,312.87,313.07,312.6,312.62,6792.0
2017-06-05 11:25:00,312.56,312.76,312.36,312.48,16673.0,312.56,312.76,312.36,312.48,16673.0
2017-06-05 11:30:00,312.5,312.73,312.3,312.52,8631.0,312.5,312.73,312.3,312.52,8631.0
2017-06-05 11:35:00,312.63,312.64,312.17,312.24,8536.0,312.63,312.64,312.17,312.24,8536.0
2017-06-05 11:40:00,312.17,312.22,312.08,312.12,2100.0,312.17,312.22,312.08,312.12,2100.0
2017-06-05 11:45:00,312.03,312.99,312.03,312.86,12095.0,312.03,312.99,312.03,312.86,12095.0
2017-06-05 11:50:00,312.92,312.92,312.6,312.7,1600.0,312.92,312.92,312.6,312.7,1600.0
2017-06-05 11:55:00,312.69,312.88,312.56,312.56,3500.0,312.69,312.88,312.56,312.56,3500.0
2017-06-05 12:00:00,312.76,312.83,312.49,312.5,7748.0,312.76,312.83,312.49,312.5,7748.0
2017-06-05 12:05:00,312.49,312.83,312.48,312.79,13024.0,312.49,312.83,312.48,312.79,13024.0
2017-06-05 12:10:00,312.68,312.7,312.48,312.5,7149.0,312.68,312.7,312.48,312.5,7149.0
2017-06-05 12:15:00,312.51,312.72,312.5,312.56,2700.0,312.51,312.72,312.5,312.56,2700.0
2017-06-05 12:20:00,312.65,312.88,312.39,312.76,10929.0,312.65,312.88,312.39,312.76,10929.0
2017-06-05 12:25:00,312.63,312.68,312.4,312.4,6700.0,312.63,312.68,312.4,312.4,6700.0
2017-06-05 12:30:00,312.53,313.35,312.5,313.3,17564.0,312.53,313.35,312.5,313.3,17564.0
2017-06-05 12:35:00,313.13,313.13,312.92,313.04,3400.0,313.13,313.13,312.92,313.04,3400.0
2017-06-05 12:40:00,312.96,313.12,312.96,313.12,900.0,312.96,313.12,312.96,313.12,900.0
2017-06-05 12:45:00,313.19,313.38,313.01,313.36,1818.0,313.19,313.38,313.01,313.36,1818.0
2017-06-05 12:50:00,313.35,313.45,313.21,313.44,2500.0,313.35,313.45,313.21,313.44,2500.0
2017-06-05 12:55:00,313.44,313.58,313.33,313.51,6095.0,313.44,313.58,313.33,313.51,6095.0
2017-06-05 13:00:00,313.55,313.74,313.21,313.54,12957.0,313.55,313.74,313.21,313.54,12957.0
2017-06-05 13:05:00,313.47,313.54,313.33,313.4,2517.0,313.47,313.54,313.33,313.4,2517.0
2017-06-05 13:10:00,313.41,313.55,313.22,313.43,6179.0,313.41,313.55,313.22,313.43,6179.0
2017-06-05 13:15:00,313.51,313.52,313.43,313.48,700.0,313.51,313.52,313.43,313.48,700.0
2017-06-05 13:20:00,313.38,313.43,313.2,313.23,3091.0,313.38,313.43,313.2,313.23,3091.0
2017-06-05 13:25:00,313.27,313.27,313.05,313.1,3606.0,313.27,313.27,313.05,313.1,3606.0
2017-06-05 13:30:00,312.95,312.95,312.68,312.68,3053.0,312.95,312.95,312.68,312.68,3053.0
2017-06-05 13:35:00,312.82,313.26,312.82,313.26,3220.0,312.82,313.26,312.82,313.26,3220.0
2017-06-05 13:40:00,313.48,313.48,313.15,313.33,1200.0,313.48,313.48,313.15,313.33,1200.0
2017-06-05 13:45:00,313.15,313.41,313.15,313.4,3075.0,313.15,313.41,313.15,313.4,3075.0
2017-06-05 13:50:00,313.27,313.35,313.27,313.33,1200.0,313.27,313.35,313.27,313.33,1200.0
2017-06-05 13:55:00,313.23,313.59,313.17,313.5,7000.0,313.23,313.59,313.17,313.5,7000.0
2017-06-05 14:00:00,313.5,313.5,313.36,313.45,1600.0,313.5,313.5,313.36,313.45,1600.0
2017-06-05 14:05:00,313.46,313.46,313.21,313.3,5779.0,313.46,313.46,313.21,313.3,5779.0
2017-06-05 14:10:00,313.43,313.67,313.38,313.58,4109.0,313.43,313.67,313.38,313.58,4109.0
2017-06-05 14:15:00,313.48,313.56,313.46,313.56,1300.0,313.48,313.56,313.46,313.56,1300.0
2017-06-05 14:20:00,313.61,314.07,313.6,314.07,9605.0,313.61,314.07,313.6,314.07,9605.0
2017-06-05 14:25:00,314.07,314.1,313.72,313.88,6642.0,314.07,314.1,313.72,313.88,6642.0
2017-06-05 14:30:00,313.87,314.08,313.83,314.06,2900.0,313.87,314.08,313.83,314.06,2900.0
2017-06-05 14:35:00,314.02,314.38,314.0,314.38,5500.0,314.02,314.38,314.0,314.38,5500.0
2017-06-05 14:40:00,314.38,314.53,314.23,314.4,7921.0,314.38,314.53,314.23,314.4,7921.0
2017-06-05 14:45:00,314.42,314.52,314.25,314.51,6930.0,314.42,314.52,314.25,314.51,6930.0
2017-06-05 14:50:00,314.5,314.83,314.4,314.8,5766.0,314.5,314.83,314.4,314.8,5766.0
2017-06-05 14:55:00,314.72,314.86,314.62,314.67,8804.0,314.72,314.86,314.62,314.67,8804.0
2017-06-05 15:00:00,314.58,314.76,314.52,314.52,6153.0,314.58,314.76,314.52,314.52,6153.0
2017-06-05 15:05:00,314.5,314.5,313.93,313.98,3669.0,314.5,314.5,313.93,313.98,3669.0
2017-06-05 15:10:00,313.91,314.33,313.91,314.33,5162.0,313.91,314.33,313.91,314.33,5162.0
2017-06-05 15:15:00,314.32,314.33,313.96,313.99,3330.0,314.32,314.33,313.96,313.99,3330.0
2017-06-05 15:20:00,314.0,314.12,313.98,314.11,1301.0,314.0,314.12,313.98,314.11,1301.0
2017-06-05 15:25:00,314.12,314.24,313.92,314.03,6472.0,314.12,314.24,313.92,314.03,6472.0
2017-06-05 15:30:00,314.03,314.07,313.89,314.06,7216.0,314.03,314.07,313.89,314.06,7216.0
2017-06-05 15:35:00,314.11,314.16,313.85,313.92,6384.0,314.11,314.16,313.85,313.92,6384.0
2017-06-05 15:40:00,313.9,314.36,313.9,314.02,7627.0,313.9,314.36,313.9,314.02,7627.0
2017-06-05 15:45:00,313.96,314.13,313.84,313.99,7069.0,313.96,314.13,313.84,313.99,7069.0
2017-06-05 15:50:00,313.95,313.97,313.78,313.83,16923.0,313.95,313.97,313.78,313.83,16923.0
2017-06-05 15:55:00,313.83,313.93,313.51,313.75,27173.0,313.83,313.93,313.51,313.75,27173.0
2017-06-06 09:30:00,313.21,313.99,312.02,312.02,13449.0,313.21,313.99,312.02,312.02,13449.0
2017-06-06 09:35:00,312.24,312.83,311.5,312.66,34457.0,312.24,312.83,311.5,312.66,34457.0
2017-06-06 09:40:00,312.63,314.08,312.6,313.34,13725.0,312.63,314.08,312.6,313.34,13725.0
2017-06-06 09:45:00,313.89,313.89,312.62,312.99,7599.0,313.89,313.89,312.62,312.99,7599.0
2017-06-06 09:50:00,313.04,313.5,312.54,312.54,16156.0,313.04,313.5,312.54,312.54,16156.0
2017-06-06 09:55:00,312.41,313.05,312.17,312.72,6375.0,312.41,313.05,312.17,312.72,6375.0
2017-06-06 10:00:00,312.53,312.54,311.81,312.46,11586.0,312.53,312.54,311.81,312.46,11586.0
2017-06-06 10:05:00,312.12,312.26,311.94,312.2,3353.0,312.12,312.26,311.94,312.2,3353.0
2017-06-06 10:10:00,312.25,312.81,312.25,312.62,4847.0,312.25,312.81,312.25,312.62,4847.0
2017-06-06 10:15:00,312.78,312.89,312.76,312.77,2300.0,312.78,312.89,312.76,312.77,2300.0
2017-06-06 10:20:00,312.87,312.91,311.84,312.13,19926.0,312.87,312.91,311.84,312.13,19926.0
2017-06-06 10:25:00,312.0,312.53,312.0,312.06,4189.0,312.0,312.53,312.0,312.06,4189.0
2017-06-06 10:30:00,312.0,312.09,311.54,311.71,3132.0,312.0,312.09,311.54,311.71,3132.0
2017-06-06 10:35:00,311.86,312.02,310.96,311.02,8147.0,311.86,312.02,310.96,311.02,8147.0
2017-06-06 10:40:00,311.02,311.06,310.47,310.83,10128.0,311.02,311.06,310.47,310.83,10128.0
2017-06-06 10:45:00,310.78,311.18,310.77,310.82,9262.0,310.78,311.18,310.77,310.82,9262.0
2017-06-06 10:50:00,310.71,310.92,310.65,310.92,4068.0,310.71,310.92,310.65,310.92,4068.0
2017-06-06 10:55:00,310.9,310.9,310.2,310.31,7519.0,310.9,310.9,310.2,310.31,7519.0
2017-06-06 11:00:00,310.2,310.2,309.6,309.8,10672.0,310.2,310.2,309.6,309.8,10672.0
2017-06-06 11:05:00,309.82,309.99,309.48,309.94,7040.0,309.82,309.99,309.48,309.94,7040.0
2017-06-06 11:10:00,309.84,310.07,309.38,309.45,13000.0,309.84,310.07,309.38,309.45,13000.0
2017-06-06 11:15:00,309.42,309.9,309.42,309.81,11180.0,309.42,309.9,309.42,309.81,11180.0
2017-06-06 11:20:00,309.86,309.89,309.59,309.6,8113.0,309.86,309.89,309.59,309.6,8113.0
2017-06-06 11:25:00,309.46,309.48,309.11,309.13,5666.0,309.46,309.48,309.11,309.13,5666.0
2017-06-06 11:30:00,309.28,309.35,309.11,309.13,6293.0,309.28,309.35,309.11,309.13,6293.0
2017-06-06 11:35:00,309.22,309.22,308.98,309.0,18846.0,309.22,309.22,308.98,309.0,18846.0
2017-06-06 11:40:00,308.91,309.3,308.85,308.93,13449.0,308.91,309.3,308.85,308.93,13449.0
2017-06-06 11:45:00,309.03,309.04,308.75,308.95,6111.0,309.03,309.04,308.75,308.95,6111.0
2017-06-06 11:50:00,308.89,309.15,308.88,309.05,5469.0,308.89,309.15,308.88,309.05,5469.0
2017-06-06 11:55:00,309.09,309.2,309.0,309.01,3025.0,309.09,309.2,309.0,309.01,3025.0
2017-06-06 12:00:00,309.04,309.26,309.04,309.11,4803.0,309.04,309.26,309.04,309.11,4803.0
2017-06-06 12:05:00,309.11,309.11,309.0,309.0,2000.0,309.11,309.11,309.0,309.0,2000.0
2017-06-06 12:10:00,309.07,309.19,308.81,309.15,4694.0,309.07,309.19,308.81,309.15,4694.0
2017-06-06 12:15:00,309.09,309.33,309.08,309.12,6856.0,309.09,309.33,309.08,309.12,6856.0
2017-06-06 12:20:00,309.09,309.26,309.05,309.08,6544.0,309.09,309.26,309.05,309.08,6544.0
2017-06-06 12:25:00,309.07,309.08,308.84,308.84,3775.0,309.07,309.08,308.84,308.84,3775.0
2017-06-06 12:30:00,308.82,308.85,308.41,308.61,5977.0,308.82,308.85,308.41,308.61,5977.0
2017-06-06 12:35:00,308.56,308.63,308.42,308.6,6584.0,308.56,308.63,308.42,308.6,6584.0
2017-06-06 12:40:00,308.59,308.64,308.4,308.53,6235.0,308.59,308.64,308.4,308.53,6235.0
2017-06-06 12:45:00,308.69,308.79,308.61,308.67,1978.0,308.69,308.79,308.61,308.67,1978.0
2017-06-06 12:50:00,308.66,308.81,308.63,308.63,2244.0,308.66,308.81,308.63,308.63,2244.0
2017-06-06 12:55:00,308.59,308.81,308.57,308.71,2092.0,308.59,308.81,308.57,308.71,2092.0
2017-06-06 13:00:00,308.72,308.84,308.72,308.81,3752.0,308.72,308.84,308.72,308.81,3752.0
2017-06-06 13:05:00,308.87,308.88,308.68,308.78,3880.0,308.87,308.88,308.68,308.78,3880.0
2017-06-06 13:10:00,308.79,308.84,308.54,308.59,3450.0,308.79,308.84,308.54,308.59,3450.0
2017-06-06 13:15:00,308.66,308.66,307.99,307.99,9919.0,308.66,308.66,307.99,307.99,9919.0
2017-06-06 13:20:00,307.95,307.95,307.72,307.83,2585.0,307.95,307.95,307.72,307.83,2585.0
2017-06-06 13:25:00,307.83,307.89,307.59,307.59,3954.0,307.83,307.89,307.59,307.59,3954.0
2017-06-06 13:30:00,307.59,307.6,306.98,307.01,6040.0,307.59,307.6,306.98,307.01,6040.0
2017-06-06 13:35:00,307.08,307.09,306.63,306.68,7828.0,307.08,307.09,306.63,306.68,7828.0
2017-06-06 13:40:00,306.61,307.18,306.17,307.18,21313.0,306.61,307.18,306.17,307.18,21313.0
2017-06-06 13:45:00,307.06,307.42,306.99,307.24,6825.0,307.06,307.42,306.99,307.24,6825.0
2017-06-06 13:50:00,307.19,307.22,306.95,307.01,3046.0,307.19,307.22,306.95,307.01,3046.0
2017-06-06 13:55:00,307.0,307.12,306.6,306.67,4930.0,307.0,307.12,306.6,306.67,4930.0
2017-06-06 14:00:00,306.78,306.99,306.61,306.61,7333.0,306.78,306.99,306.61,306.61,7333.0
2017-06-06 14:05:00,306.64,307.21,306.64,307.03,20371.0,306.64,307.21,306.64,307.03,20371.0
2017-06-06 14:10:00,307.13,307.13,306.72,306.85,2900.0,307.13,307.13,306.72,306.85,2900.0
2017-06-06 14:15:00,306.81,306.89,306.57,306.88,5902.0,306.81,306.89,306.57,306.88,5902.0
2017-06-06 14:20:00,306.89,306.89,306.59,306.82,6858.0,306.89,306.89,306.59,306.82,6858.0
2017-06-06 14:25:00,306.7,306.97,306.64,306.97,3380.0,306.7,306.97,306.64,306.97,3380.0
2017-06-06 14:30:00,306.9,306.97,306.58,306.68,6942.0,306.9,306.97,306.58,306.68,6942.0
2017-06-06 14:35:00,306.77,306.86,306.73,306.86,2900.0,306.77,306.86,306.73,306.86,2900.0
2017-06-06 14:40:00,306.89,306.96,306.67,306.71,4832.0,306.89,306.96,306.67,306.71,4832.0
2017-06-06 14:45:00,306.78,306.85,306.62,306.63,4114.0,306.78,306.85,306.62,306.63,4114.0
2017-06-06 14:50:00,306.59,306.65,306.22,306.54,5515.0,306.59,306.65,306.22,306.54,5515.0
2017-06-06 14:55:00,306.55,306.6,306.23,306.28,4375.0,306.55,306.6,306.23,306.28,4375.0
2017-06-06 15:00:00,306.4,306.51,306.32,306.42,7345.0,306.4,306.51,306.32,306.42,7345.0
2017-06-06 15:05:00,306.45,306.58,306.35,306.38,4863.0,306.45,306.58,306.35,306.38,4863.0
2017-06-06 15:10:00,306.42,306.8,306.41,306.76,4701.0,306.42,306.8,306.41,306.76,4701.0
2017-06-06 15:15:00,306.8,307.25,306.74,307.25,4576.0,306.8,307.25,306.74,307.25,4576.0
2017-06-06 15:20:00,307.36,307.64,307.3,307.59,10773.0,307.36,307.64,307.3,307.59,10773.0
2017-06-06 15:25:00,307.66,308.0,307.59,307.62,15248.0,307.66,308.0,307.59,307.62,15248.0
2017-06-06 15:30:00,307.63,307.64,306.23,306.26,12805.0,307.63,307.64,306.23,306.26,12805.0
2017-06-06 15:35:00,306.33,307.0,306.01,306.88,18920.0,306.33,307.0,306.01,306.88,18920.0
2017-06-06 15:40:00,306.87,307.15,306.85,306.85,11988.0,306.87,307.15,306.85,306.85,11988.0
2017-06-06 15:45:00,306.85,307.16,306.85,306.86,17486.0,306.85,307.16,306.85,306.86,17486.0
2017-06-06 15:50:00,306.88,307.18,306.61,307.15,31843.0,306.88,307.18,306.61,307.15,31843.0
2017-06-06 15:55:00,307.15,307.15,306.7,306.96,52422.0,307.15,307.15,306.7,306.96,52422.0
2017-06-07 09:30:00,307.93,308.39,307.1,307.12,12317.0,307.93,308.39,307.1,307.12,12317.0
2017-06-07 09:35:00,307.82,309.24,307.56,308.69,15969.0,307.82,309.24,307.56,308.69,15969.0
2017-06-07 09:40:00,308.82,309.63,308.54,308.85,21790.0,308.82,309.63,308.54,308.85,21790.0
2017-06-07 09:45:00,309.21,309.21,308.81,308.81,700.0,309.21,309.21,308.81,308.81,700.0
2017-06-07 09:50:00,309.0,309.0,308.61,308.65,1744.0,309.0,309.0,308.61,308.65,1744.0
2017-06-07 09:55:00,308.9,308.91,308.72,308.72,1049.0,308.9,308.91,308.72,308.72,1049.0
2017-06-07 10:00:00,308.85,308.93,308.42,308.42,2662.0,308.85,308.93,308.42,308.42,2662.0
2017-06-07 10:05:00,308.42,308.54,307.84,307.85,6410.0,308.42,308.54,307.84,307.85,6410.0
2017-06-07 10:10:00,307.84,307.85,307.6,307.65,21750.0,307.84,307.85,307.6,307.65,21750.0
2017-06-07 10:15:00,307.51,307.65,307.16,307.65,2410.0,307.51,307.65,307.16,307.65,2410.0
2017-06-07 10:20:00,307.47,307.7,307.27,307.27,2603.0,307.47,307.7,307.27,307.27,2603.0
2017-06-07 10:25:00,307.31,307.32,306.9,307.0,1250.0,307.31,307.32,306.9,307.0,1250.0
2017-06-07 10:30:00,307.22,307.83,306.88,307.65,6250.0,307.22,307.83,306.88,307.65,6250.0
2017-06-07 10:35:00,307.76,307.83,307.27,307.27,3650.0,307.76,307.83,307.27,307.27,3650.0
2017-06-07 10:40:00,307.02,307.48,306.92,307.09,3300.0,307.02,307.48,306.92,307.09,3300.0
2017-06-07 10:45:00,307.19,307.31,306.91,307.31,2700.0,307.19,307.31,306.91,307.31,2700.0
2017-06-07 10:50:00,307.07,307.74,307.07,307.65,2500.0,307.07,307.74,307.07,307.65,2500.0
2017-06-07 10:55:00,307.55,307.65,307.4,307.4,3250.0,307.55,307.65,307.4,307.4,3250.0
2017-06-07 11:00:00,307.39,307.66,307.39,307.66,1850.0,307.39,307.66,307.39,307.66,1850.0
2017-06-07 11:05:00,307.7,307.76,307.45,307.62,8125.0,307.7,307.76,307.45,307.62,8125.0
2017-06-07 11:10:00,307.62,307.8,307.6,307.63,2050.0,307.62,307.8,307.6,307.63,2050.0
2017-06-07 11:15:00,307.53,307.65,307.47,307.47,1800.0,307.53,307.65,307.47,307.47,1800.0
2017-06-07 11:20:00,307.69,307.79,307.53,307.79,7000.0,307.69,307.79,307.53,307.79,7000.0
2017-06-07 11:25:00,307.79,308.36,307.77,308.36,4052.0,307.79,308.36,307.77,308.36,4052.0
2017-06-07 11:30:00,308.19,308.83,308.19,308.83,10151.0,308.19,308.83,308.19,308.83,10151.0
2017-06-07 11:35:00,308.83,309.12,308.54,308.74,2150.0,308.83,309.12,308.54,308.74,2150.0
2017-06-07 11:40:00,308.8,308.8,308.56,308.75,2540.0,308.8,308.8,308.56,308.75,2540.0
2017-06-07 11:45:00,308.75,309.09,308.68,308.95,8077.0,308.75,309.09,308.68,308.95,8077.0
2017-06-07 11:50:00,309.0,309.07,308.77,308.8,3383.0,309.0,309.07,308.77,308.8,3383.0
2017-06-07 11:55:00,308.95,309.21,308.78,309.19,900.0,308.95,309.21,308.78,309.19,900.0
2017-06-07 12:00:00,309.06,309.21,308.9,309.2,2629.0,309.06,309.21,308.9,309.2,2629.0
2017-06-07 12:05:00,309.18,309.29,308.82,308.82,2700.0,309.18,309.29,308.82,308.82,2700.0
2017-06-07 12:10:00,308.8,308.8,308.8,308.8,100.0,308.8,308.8,308.8,308.8,100.0
2017-06-07 12:15:00,308.79,308.79,308.62,308.62,927.0,308.79,308.79,308.62,308.62,927.0
2017-06-07 12:20:00,308.61,308.66,308.54,308.6,2021.0,308.61,308.66,308.54,308.6,2021.0
2017-06-07 12:25:00,308.64,308.64,308.2,308.57,5026.0,308.64,308.64,308.2,308.57,5026.0
2017-06-07 12:30:00,308.47,308.47,308.39,308.39,200.0,308.47,308.47,308.39,308.39,200.0
2017-06-07 12:35:00,308.36,308.53,308.29,308.51,1710.0,308.36,308.53,308.29,308.51,1710.0
2017-06-07 12:40:00,308.32,308.48,308.29,308.37,2976.0,308.32,308.48,308.29,308.37,2976.0
2017-06-07 12:45:00,308.34,308.34,307.77,307.77,1898.0,308.34,308.34,307.77,307.77,1898.0
2017-06-07 12:50:00,307.5,307.7,307.5,307.69,700.0,307.5,307.7,307.5,307.69,700.0
2017-06-07 12:55:00,307.67,307.79,307.59,307.72,1500.0,307.67,307.79,307.59,307.72,1500.0
2017-06-07 13:00:00,307.68,308.08,307.55,307.84,3080.0,307.68,308.08,307.55,307.84,3080.0
2017-06-07 13:05:00,308.01,308.3,307.93,308.3,3995.0,308.01,308.3,307.93,308.3,3995.0
2017-06-07 13:10:00,308.36,308.4,307.96,307.96,3288.0,308.36,308.4,307.96,307.96,3288.0
2017-06-07 13:15:00,307.78,307.78,307.61,307.76,2200.0,307.78,307.78,307.61,307.76,2200.0
2017-06-07 13:20:00,307.88,307.88,307.6,307.84,800.0,307.88,307.88,307.6,307.84,800.0
2017-06-07 13:25:00,307.74,307.87,307.74,307.86,700.0,307.74,307.87,307.74,307.86,700.0
2017-06-07 13:30:00,307.9,307.92,307.82,307.92,800.0,307.9,307.92,307.82,307.92,800.0
2017-06-07 13:35:00,307.87,307.99,307.87,307.99,658.0,307.87,307.99,307.87,307.99,658.0
2017-06-07 13:40:00,307.85,307.91,307.82,307.83,4657.0,307.85,307.91,307.82,307.83,4657.0
2017-06-07 13:45:00,307.92,308.07,307.92,307.96,4592.0,307.92,308.07,307.92,307.96,4592.0
2017-06-07 13:50:00,308.05,308.05,307.94,307.94,200.0,308.05,308.05,307.94,307.94,200.0
2017-06-07 13:55:00,308.0,308.22,308.0,308.0,1400.0,308.0,308.22,308.0,308.0,1400.0
2017-06-07 14:00:00,307.96,308.26,307.96,308.18,3033.0,307.96,308.26,307.96,308.18,3033.0
2017-06-07 14:05:00,308.27,308.38,308.07,308.33,3707.0,308.27,308.38,308.07,308.33,3707.0
2017-06-07 14:10:00,308.28,308.28,308.1,308.1,230.0,308.28,308.28,308.1,308.1,230.0
2017-06-07 14:15:00,307.97,307.98,307.87,307.87,340.0,307.97,307.98,307.87,307.87,340.0
2017-06-07 14:20:00,307.78,307.83,307.73,307.76,1100.0,307.78,307.83,307.73,307.76,1100.0
2017-06-07 14:25:00,307.86,307.86,307.86,307.86,100.0,307.86,307.86,307.86,307.86,100.0
2017-06-07 14:30:00,307.87,308.24,307.66,308.24,3665.0,307.87,308.24,307.66,308.24,3665.0
2017-06-07 14:35:00,308.12,308.2,308.03,308.03,600.0,308.12,308.2,308.03,308.03,600.0
2017-06-07 14:40:00,308.17,308.44,308.08,308.4,5960.0,308.17,308.44,308.08,308.4,5960.0
2017-06-07 14:45:00,308.39,308.76,308.39,308.55,5010.0,308.39,308.76,308.39,308.55,5010.0
2017-06-07 14:50:00,308.49,309.22,308.46,308.76,9744.0,308.49,309.22,308.46,308.76,9744.0
2017-06-07 14:55:00,308.83,308.83,307.97,307.97,3108.0,308.83,308.83,307.97,307.97,3108.0
2017-06-07 15:00:00,307.97,308.08,307.76,307.86,1500.0,307.97,308.08,307.76,307.86,1500.0
2017-06-07 15:05:00,307.87,308.32,307.86,308.32,2745.0,307.87,308.32,307.86,308.32,2745.0
2017-06-07 15:10:00,308.29,308.45,308.21,308.33,2857.0,308.29,308.45,308.21,308.33,2857.0
2017-06-07 15:15:00,308.31,308.48,308.3,308.3,3398.0,308.31,308.48,308.3,308.3,3398.0
2017-06-07 15:20:00,308.4,308.4,308.4,308.4,100.0,308.4,308.4,308.4,308.4,100.0
2017-06-07 15:25:00,308.35,308.42,308.27,308.27,1300.0,308.35,308.42,308.27,308.27,1300.0
2017-06-07 15:30:00,308.27,308.54,308.27,308.54,7343.0,308.27,308.54,308.27,308.54,7343.0
2017-06-07 15:35:00,308.57,308.81,308.57,308.62,3600.0,308.57,308.81,308.57,308.62,3600.0
2017-06-07 15:40:00,308.52,308.72,308.23,308.65,3096.0,308.52,308.72,308.23,308.65,3096.0
2017-06-07 15:45:00,308.66,308.73,308.4,308.4,2499.0,308.66,308.73,308.4,308.4,2499.0
2017-06-07 15:50:00,308.49,308.53,307.78,307.92,14604.0,308.49,308.53,307.78,307.92,14604.0
2017-06-07 15:55:00,307.93,308.1,307.61,307.95,24981.0,307.93,308.1,307.61,307.95,24981.0
2017-06-08 09:30:00,309.0,309.88,308.21,309.11,13730.0,309.0,309.88,308.21,309.11,13730.0
2017-06-08 09:35:00,309.83,309.83,307.62,308.07,6709.0,309.83,309.83,307.62,308.07,6709.0
2017-06-08 09:40:00,308.14,309.25,308.1,309.25,9249.0,308.14,309.25,308.1,309.25,9249.0
2017-06-08 09:45:00,309.36,310.0,308.88,308.88,11577.0,309.36,310.0,308.88,308.88,11577.0
2017-06-08 09:50:00,308.8,309.0,308.19,308.65,6142.0,308.8,309.0,308.19,308.65,6142.0
2017-06-08 09:55:00,308.88,310.0,308.44,309.26,13195.0,308.88,310.0,308.44,309.26,13195.0
2017-06-08 10:00:00,309.51,309.6,308.19,308.19,3690.0,309.51,309.6,308.19,308.19,3690.0
2017-06-08 10:05:00,308.19,308.29,307.35,307.98,8500.0,308.19,308.29,307.35,307.98,8500.0
2017-06-08 10:10:00,308.09,308.18,307.37,307.82,5700.0,308.09,308.18,307.37,307.82,5700.0
2017-06-08 10:15:00,308.01,308.6,307.91,308.6,3000.0,308.01,308.6,307.91,308.6,3000.0
2017-06-08 10:20:00,308.45,308.59,307.1,307.36,8667.0,308.45,308.59,307.1,307.36,8667.0
2017-06-08 10:25:00,307.4,307.4,306.76,306.77,3294.0,307.4,307.4,306.76,306.77,3294.0
2017-06-08 10:30:00,306.84,306.84,306.36,306.56,1300.0,306.84,306.84,306.36,306.56,1300.0
2017-06-08 10:35:00,306.47,307.71,306.4,307.71,9708.0,306.47,307.71,306.4,307.71,9708.0
2017-06-08 10:40:00,307.58,307.89,307.25,307.89,4861.0,307.58,307.89,307.25,307.89,4861.0
2017-06-08 10:45:00,307.96,308.43,307.78,308.43,8520.0,307.96,308.43,307.78,308.43,8520.0
2017-06-08 10:50:00,308.42,308.56,308.05,308.18,6557.0,308.42,308.56,308.05,308.18,6557.0
2017-06-08 10:55:00,308.3,308.35,307.64,307.76,3400.0,308.3,308.35,307.64,307.76,3400.0
2017-06-08 11:00:00,307.93,308.17,307.76,308.08,9213.0,307.93,308.17,307.76,308.08,9213.0
2017-06-08 11:05:00,308.15,308.3,307.91,308.05,5732.0,308.15,308.3,307.91,308.05,5732.0
2017-06-08 11:10:00,307.98,308.06,307.6,307.77,3300.0,307.98,308.06,307.6,307.77,3300.0
2017-06-08 11:15:00,307.6,307.78,307.28,307.55,1950.0,307.6,307.78,307.28,307.55,1950.0
2017-06-08 11:20:00,307.59,307.6,307.19,307.19,1500.0,307.59,307.6,307.19,307.19,1500.0
2017-06-08 11:25:00,307.4,307.42,306.9,306.9,5749.0,307.4,307.42,306.9,306.9,5749.0
2017-06-08 11:30:00,307.16,307.5,307.11,307.35,6446.0,307.16,307.5,307.11,307.35,6446.0
2017-06-08 11:35:00,307.42,307.42,306.92,306.92,2625.0,307.42,307.42,306.92,306.92,2625.0
2017-06-08 11:40:00,307.12,307.14,306.54,306.72,3642.0,307.12,307.14,306.54,306.72,3642.0
2017-06-08 11:45:00,306.5,306.66,306.31,306.5,4239.0,306.5,306.66,306.31,306.5,4239.0
2017-06-08 11:50:00,306.58,307.53,306.43,307.46,14127.0,306.58,307.53,306.43,307.46,14127.0
2017-06-08 11:55:00,307.44,307.5,306.95,307.0,2750.0,307.44,307.5,306.95,307.0,2750.0
2017-06-08 12:00:00,307.06,307.21,307.0,307.02,1610.0,307.06,307.21,307.0,307.02,1610.0
2017-06-08 12:05:00,307.09,307.19,307.03,307.19,4100.0,307.09,307.19,307.03,307.19,4100.0
2017-06-08 12:10:00,307.21,308.03,307.16,307.98,11538.0,307.21,308.03,307.16,307.98,11538.0
2017-06-08 12:15:00,308.03,308.22,308.03,308.22,700.0,308.03,308.22,308.03,308.22,700.0
2017-06-08 12:20:00,308.15,308.18,307.69,307.9,2800.0,308.15,308.18,307.69,307.9,2800.0
2017-06-08 12:25:00,307.94,308.09,307.92,307.92,400.0,307.94,308.09,307.92,307.92,400.0
2017-06-08 12:30:00,307.88,308.24,307.86,308.13,4398.0,307.88,308.24,307.86,308.13,4398.0
2017-06-08 12:35:00,308.16,308.26,307.71,307.71,6744.0,308.16,308.26,307.71,307.71,6744.0
2017-06-08 12:40:00,307.69,307.7,307.16,307.47,4875.0,307.69,307.7,307.16,307.47,4875.0
2017-06-08 12:45:00,307.41,307.74,307.39,307.53,5812.0,307.41,307.74,307.39,307.53,5812.0
2017-06-08 12:50:00,307.62,307.62,307.31,307.31,1600.0,307.62,307.62,307.31,307.31,1600.0
2017-06-08 12:55:00,307.26,307.53,307.26,307.53,1000.0,307.26,307.53,307.26,307.53,1000.0
2017-06-08 13:00:00,307.54,307.61,307.36,307.56,5601.0,307.54,307.61,307.36,307.56,5601.0
2017-06-08 13:05:00,307.43,307.64,307.39,307.43,3300.0,307.43,307.64,307.39,307.43,3300.0
2017-06-08 13:10:00,307.53,307.53,307.26,307.43,1100.0,307.53,307.53,307.26,307.43,1100.0
2017-06-08 13:15:00,307.37,307.45,307.15,307.16,1100.0,307.37,307.45,307.15,307.16,1100.0
2017-06-08 13:20:00,307.07,307.12,306.89,307.06,1544.0,307.07,307.12,306.89,307.06,1544.0
2017-06-08 13:25:00,307.04,307.04,306.6,306.6,3245.0,307.04,307.04,306.6,306.6,3245.0
2017-06-08 13:30:00,306.68,306.96,306.68,306.96,1562.0,306.68,306.96,306.68,306.96,1562.0
2017-06-08 13:35:00,307.04,307.26,306.91,307.26,7606.0,307.04,307.26,306.91,307.26,7606.0
2017-06-08 13:40:00,307.24,307.27,307.12,307.27,300.0,307.24,307.27,307.12,307.27,300.0
2017-06-08 13:45:00,307.25,307.25,307.25,307.25,100.0,307.25,307.25,307.25,307.25,100.0
2017-06-08 13:50:00,307.28,307.39,307.2,307.37,1700.0,307.28,307.39,307.2,307.37,1700.0
2017-06-08 13:55:00,307.39,307.46,307.26,307.31,2100.0,307.39,307.46,307.26,307.31,2100.0
2017-06-08 14:00:00,307.26,307.28,306.74,306.75,6651.0,307.26,307.28,306.74,306.75,6651.0
2017-06-08 14:05:00,306.73,306.74,306.53,306.59,2100.0,306.73,306.74,306.53,306.59,2100.0
2017-06-08 14:10:00,306.58,306.68,306.06,306.06,4600.0,306.58,306.68,306.06,306.06,4600.0
2017-06-08 14:15:00,306.06,306.36,306.03,306.17,4242.0,306.06,306.36,306.03,306.17,4242.0
2017-06-08 14:20:00,306.31,306.31,305.88,305.88,3233.0,306.31,306.31,305.88,305.88,3233.0
2017-06-08 14:25:00,305.91,305.98,305.74,305.91,2425.0,305.91,305.98,305.74,305.91,2425.0
2017-06-08 14:30:00,305.82,305.92,305.68,305.78,4408.0,305.82,305.92,305.68,305.78,4408.0
2017-06-08 14:35:00,305.69,305.93,305.52,305.93,4930.0,305.69,305.93,305.52,305.93,4930.0
2017-06-08 14:40:00,306.04,306.38,306.04,306.36,2202.0,306.04,306.38,306.04,306.36,2202.0
2017-06-08 14:45:00,306.13,306.24,305.95,305.95,2644.0,306.13,306.24,305.95,305.95,2644.0
2017-06-08 14:50:00,306.08,306.3,306.08,306.27,3800.0,306.08,306.3,306.08,306.27,3800.0
2017-06-08 14:55:00,306.3,306.46,306.28,306.46,1180.0,306.3,306.46,306.28,306.46,1180.0
2017-06-08 15:00:00,306.46,306.7,306.3,306.69,3686.0,306.46,306.7,306.3,306.69,3686.0
2017-06-08 15:05:00,306.62,306.7,306.47,306.7,2703.0,306.62,306.7,306.47,306.7,2703.0
2017-06-08 15:10:00,306.53,306.61,306.37,306.55,3000.0,306.53,306.61,306.37,306.55,3000.0
2017-06-08 15:15:00,306.59,306.72,306.43,306.59,4245.0,306.59,306.72,306.43,306.59,4245.0
2017-06-08 15:20:00,306.57,307.0,306.57,306.88,4920.0,306.57,307.0,306.57,306.88,4920.0
2017-06-08 15:25:00,307.07,307.13,306.88,306.9,2000.0,307.07,307.13,306.88,306.9,2000.0
2017-06-08 15:30:00,306.75,307.15,306.73,307.0,8658.0,306.75,307.15,306.73,307.0,8658.0
2017-06-08 15:35:00,307.06,307.17,306.82,307.04,6968.0,307.06,307.17,306.82,307.04,6968.0
2017-06-08 15:40:00,307.04,307.14,307.0,307.1,3300.0,307.04,307.14,307.0,307.1,3300.0
2017-06-08 15:45:00,307.06,307.22,306.92,307.22,3168.0,307.06,307.22,306.92,307.22,3168.0
2017-06-08 15:50:00,307.24,307.35,307.11,307.25,13535.0,307.24,307.35,307.11,307.25,13535.0
2017-06-08 15:55:00,307.21,307.35,307.11,307.28,16140.0,307.21,307.35,307.11,307.28,16140.0
2017-06-09 09:30:00,308.33,309.89,307.53,308.45,16827.0,308.33,309.89,307.53,308.45,16827.0
2017-06-09 09:35:00,308.73,308.78,307.52,308.0,2100.0,308.73,308.78,307.52,308.0,2100.0
2017-06-09 09:40:00,307.77,308.33,307.59,308.33,3950.0,307.77,308.33,307.59,308.33,3950.0
2017-06-09 09:45:00,308.19,308.41,307.86,308.01,7848.0,308.19,308.41,307.86,308.01,7848.0
2017-06-09 09:50:00,308.11,308.28,307.73,308.28,1200.0,308.11,308.28,307.73,308.28,1200.0
2017-06-09 09:55:00,308.67,308.7,308.42,308.6,2765.0,308.67,308.7,308.42,308.6,2765.0
2017-06-09 10:00:00,308.75,308.96,308.16,308.5,6733.0,308.75,308.96,308.16,308.5,6733.0
2017-06-09 10:05:00,308.45,308.9,308.27,308.42,1500.0,308.45,308.9,308.27,308.42,1500.0
2017-06-09 10:10:00,308.73,309.03,308.73,309.03,1914.0,308.73,309.03,308.73,309.03,1914.0
2017-06-09 10:15:00,309.05,309.44,309.05,309.44,2218.0,309.05,309.44,309.05,309.44,2218.0
2017-06-09 10:20:00,309.27,309.94,309.26,309.92,5086.0,309.27,309.94,309.26,309.92,5086.0
2017-06-09 10:25:00,309.77,309.82,309.21,309.21,4009.0,309.77,309.82,309.21,309.21,4009.0
2017-06-09 10:30:00,309.17,309.35,309.01,309.05,1569.0,309.17,309.35,309.01,309.05,1569.0
2017-06-09 10:35:00,308.9,309.39,308.89,309.3,2300.0,308.9,309.39,308.89,309.3,2300.0
2017-06-09 10:40:00,308.95,308.99,308.82,308.99,2025.0,308.95,308.99,308.82,308.99,2025.0
2017-06-09 10:45:00,308.87,309.79,308.77,309.7,5748.0,308.87,309.79,308.77,309.7,5748.0
2017-06-09 10:50:00,309.42,309.73,309.42,309.63,2500.0,309.42,309.73,309.42,309.63,2500.0
2017-06-09 10:55:00,309.74,309.74,309.41,309.53,3343.0,309.74,309.74,309.41,309.53,3343.0
2017-06-09 11:00:00,309.31,309.65,309.23,309.49,2626.0,309.31,309.65,309.23,309.49,2626.0
2017-06-09 11:05:00,309.59,310.05,309.55,310.05,5248.0,309.59,310.05,309.55,310.05,5248.0
2017-06-09 11:10:00,310.19,310.19,309.61,309.78,4309.0,310.19,310.19,309.61,309.78,4309.0
2017-06-09 11:15:00,309.81,309.89,309.16,309.18,5268.0,309.81,309.89,309.16,309.18,5268.0
2017-06-09 11:20:00,309.32,309.33,309.02,309.19,808.0,309.32,309.33,309.02,309.19,808.0
2017-06-09 11:25:00,309.01,309.01,308.37,308.37,1231.0,309.01,309.01,308.37,308.37,1231.0
2017-06-09 11:30:00,308.46,309.21,308.45,309.21,2692.0,308.46,309.21,308.45,309.21,2692.0
2017-06-09 11:35:00,309.09,309.22,308.53,308.53,2710.0,309.09,309.22,308.53,308.53,2710.0
2017-06-09 11:40:00,308.77,309.2,308.77,309.05,6400.0,308.77,309.2,308.77,309.05,6400.0
2017-06-09 11:45:00,309.2,309.49,309.17,309.27,4200.0,309.2,309.49,309.17,309.27,4200.0
2017-06-09 11:50:00,309.35,309.46,308.85,308.85,3107.0,309.35,309.46,308.85,308.85,3107.0
2017-06-09 11:55:00,308.58,309.02,308.55,308.71,9863.0,308.58,309.02,308.55,308.71,9863.0
2017-06-09 12:00:00,308.34,308.34,308.07,308.25,1600.0,308.34,308.34,308.07,308.25,1600.0
2017-06-09 12:05:00,308.37,308.75,308.37,308.75,7500.0,308.37,308.75,308.37,308.75,7500.0
2017-06-09 12:10:00,308.8,308.9,308.1,308.5,5860.0,308.8,308.9,308.1,308.5,5860.0
2017-06-09 12:15:00,308.23,308.39,308.02,308.11,2162.0,308.23,308.39,308.02,308.11,2162.0
2017-06-09 12:20:00,308.38,308.52,308.11,308.11,1600.0,308.38,308.52,308.11,308.11,1600.0
2017-06-09 12:25:00,308.11,308.14,308.01,308.12,500.0,308.11,308.14,308.01,308.12,500.0
2017-06-09 12:30:00,308.06,308.21,307.93,307.97,2470.0,308.06,308.21,307.93,307.97,2470.0
2017-06-09 12:35:00,307.96,308.12,307.61,307.65,4009.0,307.96,308.12,307.61,307.65,4009.0
2017-06-09 12:40:00,307.58,308.44,307.39,308.44,9131.0,307.58,308.44,307.39,308.44,9131.0
2017-06-09 12:45:00,308.36,308.92,308.36,308.67,2763.0,308.36,308.92,308.36,308.67,2763.0
2017-06-09 12:50:00,308.85,308.85,308.73,308.83,900.0,308.85,308.85,308.73,308.83,900.0
2017-06-09 12:55:00,308.83,308.84,308.62,308.64,1891.0,308.83,308.84,308.62,308.64,1891.0
2017-06-09 13:00:00,308.64,308.83,308.64,308.82,1100.0,308.64,308.83,308.64,308.82,1100.0
2017-06-09 13:05:00,308.64,308.73,308.32,308.43,2298.0,308.64,308.73,308.32,308.43,2298.0
2017-06-09 13:10:00,308.11,308.29,307.58,307.61,3206.0,308.11,308.29,307.58,307.61,3206.0
2017-06-09 13:15:00,307.57,307.92,307.43,307.59,4090.0,307.57,307.92,307.43,307.59,4090.0
2017-06-09 13:20:00,307.99,308.2,307.88,308.19,1700.0,307.99,308.2,307.88,308.19,1700.0
2017-06-09 13:25:00,308.1,308.47,307.92,308.47,7527.0,308.1,308.47,307.92,308.47,7527.0
2017-06-09 13:30:00,308.48,308.48,308.04,308.3,1100.0,308.48,308.48,308.04,308.3,1100.0
2017-06-09 13:35:00,308.35,308.37,307.85,308.07,4500.0,308.35,308.37,307.85,308.07,4500.0
2017-06-09 13:40:00,308.18,308.31,307.98,308.31,2337.0,308.18,308.31,307.98,308.31,2337.0
2017-06-09 13:45:00,308.27,308.3,307.86,307.93,1551.0,308.27,308.3,307.86,307.93,1551.0
2017-06-09 13:50:00,307.93,308.1,307.66,307.69,2875.0,307.93,308.1,307.66,307.69,2875.0
2017-06-09 13:55:00,307.71,307.9,307.49,307.59,2380.0,307.71,307.9,307.49,307.59,2380.0
2017-06-09 14:00:00,307.48,307.93,307.48,307.93,3945.0,307.48,307.93,307.48,307.93,3945.0
2017-06-09 14:05:00,307.79,308.35,307.62,307.78,8731.0,307.79,308.35,307.62,307.78,8731.0
2017-06-09 14:10:00,307.77,307.82,307.44,307.57,2129.0,307.77,307.82,307.44,307.57,2129.0
2017-06-09 14:15:00,307.56,308.0,307.55,307.97,4000.0,307.56,308.0,307.55,307.97,4000.0
2017-06-09 14:20:00,307.98,308.22,307.8,307.96,3485.0,307.98,308.22,307.8,307.96,3485.0
2017-06-09 14:25:00,307.97,308.05,307.78,307.98,1300.0,307.97,308.05,307.78,307.98,1300.0
2017-06-09 14:30:00,308.13,308.22,307.44,307.6,3600.0,308.13,308.22,307.44,307.6,3600.0
2017-06-09 14:35:00,307.63,307.77,307.19,307.4,9185.0,307.63,307.77,307.19,307.4,9185.0
2017-06-09 14:40:00,307.4,307.87,307.14,307.47,8762.0,307.4,307.87,307.14,307.47,8762.0
2017-06-09 14:45:00,307.48,307.7,307.04,307.48,10315.0,307.48,307.7,307.04,307.48,10315.0
2017-06-09 14:50:00,307.11,307.57,306.84,306.92,6310.0,307.11,307.57,306.84,306.92,6310.0
2017-06-09 14:55:00,307.0,307.22,306.91,307.03,6999.0,307.0,307.22,306.91,307.03,6999.0
2017-06-09 15:00:00,307.01,307.99,307.01,307.3,4754.0,307.01,307.99,307.01,307.3,4754.0
2017-06-09 15:05:00,307.33,307.5,307.1,307.1,6627.0,307.33,307.5,307.1,307.1,6627.0
2017-06-09 15:10:00,307.04,307.66,307.04,307.53,3100.0,307.04,307.66,307.04,307.53,3100.0
2017-06-09 15:15:00,307.44,307.84,307.4,307.84,5997.0,307.44,307.84,307.4,307.84,5997.0
2017-06-09 15:20:00,307.71,307.91,307.57,307.83,2881.0,307.71,307.91,307.57,307.83,2881.0
2017-06-09 15:25:00,307.81,308.0,307.6,307.92,8712.0,307.81,308.0,307.6,307.92,8712.0
2017-06-09 15:30:00,307.99,308.12,307.4,307.4,2919.0,307.99,308.12,307.4,307.4,2919.0
2017-06-09 15:35:00,307.39,307.82,307.39,307.6,5846.0,307.39,307.82,307.39,307.6,5846.0
2017-06-09 15:40:00,307.46,307.5,307.09,307.41,10061.0,307.46,307.5,307.09,307.41,10061.0
2017-06-09 15:45:00,307.57,307.74,307.3,307.56,4616.0,307.57,307.74,307.3,307.56,4616.0
2017-06-09 15:50:00,307.42,307.87,307.3,307.85,6682.0,307.42,307.87,307.3,307.85,6682.0
2017-06-09 15:55:00,307.88,308.05,307.7,307.8,18574.0,307.88,308.05,307.7,307.8,18574.0
2017-06-12 09:30:00,305.88,307.49,305.72,307.36,13335.0,305.88,307.49,305.72,307.36,13335.0
2017-06-12 09:35:00,307.28,307.42,306.25,306.51,5479.0,307.28,307.42,306.25,306.51,5479.0
2017-06-12 09:40:00,306.66,307.48,306.15,306.94,3949.0,306.66,307.48,306.15,306.94,3949.0
2017-06-12 09:45:00,306.41,307.22,305.77,307.0,9969.0,306.41,307.22,305.77,307.0,9969.0
2017-06-12 09:50:00,306.71,307.25,305.72,306.38,9220.0,306.71,307.25,305.72,306.38,9220.0
2017-06-12 09:55:00,306.33,306.58,305.92,306.08,3070.0,306.33,306.58,305.92,306.08,3070.0
2017-06-12 10:00:00,306.14,306.14,304.76,304.87,6883.0,306.14,306.14,304.76,304.87,6883.0
2017-06-12 10:05:00,305.23,305.23,304.44,304.44,5850.0,305.23,305.23,304.44,304.44,5850.0
2017-06-12 10:10:00,304.71,304.92,304.07,304.8,7312.0,304.71,304.92,304.07,304.8,7312.0
2017-06-12 10:15:00,304.81,304.81,303.65,304.33,10247.0,304.81,304.81,303.65,304.33,10247.0
2017-06-12 10:20:00,304.51,305.25,304.5,304.83,4750.0,304.51,305.25,304.5,304.83,4750.0
2017-06-12 10:25:00,304.83,304.97,304.35,304.56,11510.0,304.83,304.97,304.35,304.56,11510.0
2017-06-12 10:30:00,304.42,304.51,303.88,304.11,2561.0,304.42,304.51,303.88,304.11,2561.0
2017-06-12 10:35:00,303.96,304.5,303.95,304.46,9308.0,303.96,304.5,303.95,304.46,9308.0
2017-06-12 10:40:00,304.36,304.65,304.0,304.23,17787.0,304.36,304.65,304.0,304.23,17787.0
2017-06-12 10:45:00,304.19,304.32,304.05,304.32,1738.0,304.19,304.32,304.05,304.32,1738.0
2017-06-12 10:50:00,304.24,304.41,304.2,304.41,2486.0,304.24,304.41,304.2,304.41,2486.0
2017-06-12 10:55:00,304.4,304.4,303.99,304.2,9582.0,304.4,304.4,303.99,304.2,9582.0
2017-06-12 11:00:00,304.03,304.03,303.55,303.83,5463.0,304.03,304.03,303.55,303.83,5463.0
2017-06-12 11:05:00,303.74,303.92,303.33,303.35,6227.0,303.74,303.92,303.33,303.35,6227.0
2017-06-12 11:10:00,303.35,303.5,303.01,303.15,7434.0,303.35,303.5,303.01,303.15,7434.0
2017-06-12 11:15:00,303.17,303.68,303.16,303.68,2000.0,303.17,303.68,303.16,303.68,2000.0
2017-06-12 11:20:00,303.88,304.0,303.52,303.7,4947.0,303.88,304.0,303.52,303.7,4947.0
2017-06-12 11:25:00,303.66,304.31,303.64,304.24,6907.0,303.66,304.31,303.64,304.24,6907.0
2017-06-12 11:30:00,304.24,304.43,303.45,303.75,11110.0,304.24,304.43,303.45,303.75,11110.0
2017-06-12 11:35:00,303.93,303.93,303.57,303.64,2604.0,303.93,303.93,303.57,303.64,2604.0
2017-06-12 11:40:00,303.37,303.71,303.19,303.19,8407.0,303.37,303.71,303.19,303.19,8407.0
2017-06-12 11:45:00,303.3,303.65,303.22,303.65,2225.0,303.3,303.65,303.22,303.65,2225.0
2017-06-12 11:50:00,303.5,303.55,303.23,303.23,5544.0,303.5,303.55,303.23,303.23,5544.0
2017-06-12 11:55:00,303.17,303.66,303.17,303.62,4722.0,303.17,303.66,303.17,303.62,4722.0
2017-06-12 12:00:00,303.73,304.02,303.53,304.0,3500.0,303.73,304.02,303.53,304.0,3500.0
2017-06-12 12:05:00,303.99,304.12,303.75,303.77,10199.0,303.99,304.12,303.75,303.77,10199.0
2017-06-12 12:10:00,303.83,304.07,303.83,304.03,3088.0,303.83,304.07,303.83,304.03,3088.0
2017-06-12 12:15:00,303.93,303.93,303.49,303.61,2800.0,303.93,303.93,303.49,303.61,2800.0
2017-06-12 12:20:00,303.66,303.67,303.33,303.46,4121.0,303.66,303.67,303.33,303.46,4121.0
2017-06-12 12:25:00,303.45,303.62,303.45,303.62,2900.0,303.45,303.62,303.45,303.62,2900.0
2017-06-12 12:30:00,303.49,303.99,303.44,303.96,6322.0,303.49,303.99,303.44,303.96,6322.0
2017-06-12 12:35:00,303.98,304.08,303.6,303.78,6151.0,303.98,304.08,303.6,303.78,6151.0
2017-06-12 12:40:00,303.71,303.76,303.61,303.61,1366.0,303.71,303.76,303.61,303.61,1366.0
2017-06-12 12:45:00,303.65,303.65,303.33,303.48,3900.0,303.65,303.65,303.33,303.48,3900.0
2017-06-12 12:50:00,303.36,303.36,303.01,303.19,3000.0,303.36,303.36,303.01,303.19,3000.0
2017-06-12 12:55:00,303.21,303.21,302.71,302.81,6453.0,303.21,303.21,302.71,302.81,6453.0
2017-06-12 13:00:00,302.86,303.21,302.86,302.9,3600.0,302.86,303.21,302.86,302.9,3600.0
2017-06-12 13:05:00,302.87,302.93,302.8,302.92,1800.0,302.87,302.93,302.8,302.92,1800.0
2017-06-12 13:10:00,302.85,302.94,302.82,302.87,4887.0,302.85,302.94,302.82,302.87,4887.0
2017-06-12 13:15:00,302.8,302.81,302.63,302.63,4400.0,302.8,302.81,302.63,302.63,4400.0
2017-06-12 13:20:00,302.62,302.66,302.48,302.48,1500.0,302.62,302.66,302.48,302.48,1500.0
2017-06-12 13:25:00,302.44,302.51,302.35,302.38,4299.0,302.44,302.51,302.35,302.38,4299.0
2017-06-12 13:30:00,302.4,302.6,302.38,302.38,5903.0,302.4,302.6,302.38,302.38,5903.0
2017-06-12 13:35:00,302.39,302.58,302.35,302.44,3527.0,302.39,302.58,302.35,302.44,3527.0
2017-06-12 13:40:00,302.48,302.51,302.3,302.39,6831.0,302.48,302.51,302.3,302.39,6831.0
2017-06-12 13:45:00,302.36,302.36,302.0,302.12,2955.0,302.36,302.36,302.0,302.12,2955.0
2017-06-12 13:50:00,302.05,302.24,302.04,302.04,3450.0,302.05,302.24,302.04,302.04,3450.0
2017-06-12 13:55:00,302.07,302.08,301.92,301.92,3665.0,302.07,302.08,301.92,301.92,3665.0
2017-06-12 14:00:00,301.95,302.05,301.86,301.92,2500.0,301.95,302.05,301.86,301.92,2500.0
2017-06-12 14:05:00,301.88,302.43,301.82,302.3,5217.0,301.88,302.43,301.82,302.3,5217.0
2017-06-12 14:10:00,302.3,302.45,302.1,302.1,4100.0,302.3,302.45,302.1,302.1,4100.0
2017-06-12 14:15:00,302.1,302.18,302.07,302.12,2802.0,302.1,302.18,302.07,302.12,2802.0
2017-06-12 14:20:00,302.1,302.19,301.8,301.8,2934.0,302.1,302.19,301.8,301.8,2934.0
2017-06-12 14:25:00,301.74,301.88,301.54,301.79,2854.0,301.74,301.88,301.54,301.79,2854.0
2017-06-12 14:30:00,301.76,301.94,301.54,301.6,6656.0,301.76,301.94,301.54,301.6,6656.0
2017-06-12 14:35:00,301.72,301.95,301.6,301.95,5670.0,301.72,301.95,301.6,301.95,5670.0
2017-06-12 14:40:00,301.89,302.25,301.88,302.0,9136.0,301.89,302.25,301.88,302.0,9136.0
2017-06-12 14:45:00,302.0,302.08,301.79,301.79,6352.0,302.0,302.08,301.79,301.79,6352.0
2017-06-12 14:50:00,301.76,302.0,301.74,302.0,6030.0,301.76,302.0,301.74,302.0,6030.0
2017-06-12 14:55:00,302.0,302.05,301.74,301.98,7235.0,302.0,302.05,301.74,301.98,7235.0
2017-06-12 15:00:00,301.88,302.13,301.76,302.03,2546.0,301.88,302.13,301.76,302.03,2546.0
2017-06-12 15:05:00,302.03,302.19,301.93,302.14,5571.0,302.03,302.19,301.93,302.14,5571.0
2017-06-12 15:10:00,302.08,302.14,301.93,302.14,4016.0,302.08,302.14,301.93,302.14,4016.0
2017-06-12 15:15:00,302.06,302.3,301.96,301.97,7436.0,302.06,302.3,301.96,301.97,7436.0
2017-06-12 15:20:00,301.95,301.99,301.76,301.76,2840.0,301.95,301.99,301.76,301.76,2840.0
2017-06-12 15:25:00,301.76,301.78,301.25,301.32,5518.0,301.76,301.78,301.25,301.32,5518.0
2017-06-12 15:30:00,301.27,301.47,301.23,301.24,8785.0,301.27,301.47,301.23,301.24,8785.0
2017-06-12 15:35:00,301.23,301.45,301.21,301.41,7638.0,301.23,301.45,301.21,301.41,7638.0
2017-06-12 15:40:00,301.34,301.37,300.48,300.91,21606.0,301.34,301.37,300.48,300.91,21606.0
2017-06-12 15:45:00,300.9,301.21,300.74,301.0,13481.0,300.9,301.21,300.74,301.0,13481.0
2017-06-12 15:50:00,301.04,301.78,301.04,301.75,18203.0,301.04,301.78,301.04,301.75,18203.0
2017-06-12 15:55:00,301.69,301.79,300.95,301.02,37990.0,301.69,301.79,300.95,301.02,37990.0
2017-06-13 09:30:00,301.68,302.91,301.68,302.06,15321.0,301.68,302.91,301.68,302.06,15321.0
2017-06-13 09:35:00,302.54,302.54,302.0,302.26,2770.0,302.54,302.54,302.0,302.26,2770.0
2017-06-13 09:40:00,302.1,302.34,301.85,301.85,5300.0,302.1,302.34,301.85,301.85,5300.0
2017-06-13 09:45:00,301.85,302.08,301.05,301.29,12335.0,301.85,302.08,301.05,301.29,12335.0
2017-06-13 09:50:00,301.47,301.47,300.28,300.5,16056.0,301.47,301.47,300.28,300.5,16056.0
2017-06-13 09:55:00,300.54,300.54,299.41,299.75,11398.0,300.54,300.54,299.41,299.75,11398.0
2017-06-13 10:00:00,299.55,301.76,299.02,300.86,16595.0,299.55,301.76,299.02,300.86,16595.0
2017-06-13 10:05:00,301.04,301.39,300.99,301.23,4500.0,301.04,301.39,300.99,301.23,4500.0
2017-06-13 10:10:00,301.23,301.41,300.94,301.01,6710.0,301.23,301.41,300.94,301.01,6710.0
2017-06-13 10:15:00,301.31,301.34,300.69,301.22,4146.0,301.31,301.34,300.69,301.22,4146.0
2017-06-13 10:20:00,301.15,301.5,301.15,301.29,3600.0,301.15,301.5,301.15,301.29,3600.0
2017-06-13 10:25:00,301.33,301.48,301.01,301.17,2650.0,301.33,301.48,301.01,301.17,2650.0
2017-06-13 10:30:00,301.2,301.46,301.0,301.23,3400.0,301.2,301.46,301.0,301.23,3400.0
2017-06-13 10:35:00,301.31,301.37,301.03,301.14,3034.0,301.31,301.37,301.03,301.14,3034.0
2017-06-13 10:40:00,301.23,301.3,301.0,301.07,2500.0,301.23,301.3,301.0,301.07,2500.0
2017-06-13 10:45:00,301.27,301.43,301.06,301.43,3580.0,301.27,301.43,301.06,301.43,3580.0
2017-06-13 10:50:00,301.42,301.6,301.12,301.23,3800.0,301.42,301.6,301.12,301.23,3800.0
2017-06-13 10:55:00,301.05,301.24,300.97,301.21,3700.0,301.05,301.24,300.97,301.21,3700.0
2017-06-13 11:00:00,300.95,301.22,300.93,301.02,2200.0,300.95,301.22,300.93,301.02,2200.0
2017-06-13 11:05:00,301.31,301.45,301.16,301.41,4060.0,301.31,301.45,301.16,301.41,4060.0
2017-06-13 11:10:00,301.46,301.6,301.3,301.3,4350.0,301.46,301.6,301.3,301.3,4350.0
2017-06-13 11:15:00,301.28,301.29,301.06,301.11,1800.0,301.28,301.29,301.06,301.11,1800.0
2017-06-13 11:20:00,301.25,301.4,301.01,301.01,2100.0,301.25,301.4,301.01,301.01,2100.0
2017-06-13 11:25:00,301.1,301.35,300.9,301.11,5100.0,301.1,301.35,300.9,301.11,5100.0
2017-06-13 11:30:00,300.9,301.03,300.77,300.82,3047.0,300.9,301.03,300.77,300.82,3047.0
2017-06-13 11:35:00,300.9,300.98,300.04,300.11,20134.0,300.9,300.98,300.04,300.11,20134.0
2017-06-13 11:40:00,300.21,300.35,300.1,300.33,3497.0,300.21,300.35,300.1,300.33,3497.0
2017-06-13 11:45:00,300.54,301.2,300.54,301.17,3669.0,300.54,301.2,300.54,301.17,3669.0
2017-06-13 11:50:00,301.07,301.07,300.66,300.84,3701.0,301.07,301.07,300.66,300.84,3701.0
2017-06-13 11:55:00,300.83,301.34,300.82,301.34,2500.0,300.83,301.34,300.82,301.34,2500.0
2017-06-13 12:00:00,301.32,301.56,301.19,301.21,7598.0,301.32,301.56,301.19,301.21,7598.0
2017-06-13 12:05:00,301.05,301.07,300.66,301.02,4040.0,301.05,301.07,300.66,301.02,4040.0
2017-06-13 12:10:00,301.0,301.07,300.59,301.06,5235.0,301.0,301.07,300.59,301.06,5235.0
2017-06-13 12:15:00,301.04,301.2,300.91,301.01,2432.0,301.04,301.2,300.91,301.01,2432.0
2017-06-13 12:20:00,301.1,301.38,301.06,301.19,1767.0,301.1,301.38,301.06,301.19,1767.0
2017-06-13 12:25:00,301.11,301.36,301.1,301.36,2900.0,301.11,301.36,301.1,301.36,2900.0
2017-06-13 12:30:00,301.34,301.52,301.2,301.49,5267.0,301.34,301.52,301.2,301.49,5267.0
2017-06-13 12:35:00,301.55,302.03,301.54,301.99,3200.0,301.55,302.03,301.54,301.99,3200.0
2017-06-13 12:40:00,301.93,302.43,301.93,302.16,2839.0,301.93,302.43,301.93,302.16,2839.0
2017-06-13 12:45:00,302.19,302.43,302.07,302.43,1800.0,302.19,302.43,302.07,302.43,1800.0
2017-06-13 12:50:00,302.25,302.33,301.96,301.96,1500.0,302.25,302.33,301.96,301.96,1500.0
2017-06-13 12:55:00,301.96,301.96,301.96,301.96,100.0,301.96,301.96,301.96,301.96,100.0
2017-06-13 13:00:00,302.0,302.02,301.64,301.91,5100.0,302.0,302.02,301.64,301.91,5100.0
2017-06-13 13:05:00,301.76,301.78,301.38,301.48,2400.0,301.76,301.78,301.38,301.48,2400.0
2017-06-13 13:10:00,301.5,301.82,301.5,301.82,900.0,301.5,301.82,301.5,301.82,900.0
2017-06-13 13:15:00,301.84,302.05,301.7,302.05,4408.0,301.84,302.05,301.7,302.05,4408.0
2017-06-13 13:20:00,301.96,302.23,301.96,302.2,3143.0,301.96,302.23,301.96,302.2,3143.0
2017-06-13 13:25:00,302.26,302.37,301.9,302.03,2400.0,302.26,302.37,301.9,302.03,2400.0
2017-06-13 13:30:00,302.01,302.02,301.8,301.85,4380.0,302.01,302.02,301.8,301.85,4380.0
2017-06-13 13:35:00,301.85,302.12,301.61,301.68,4456.0,301.85,302.12,301.61,301.68,4456.0
2017-06-13 13:40:00,301.5,301.66,301.46,301.66,1500.0,301.5,301.66,301.46,301.66,1500.0
2017-06-13 13:45:00,301.49,301.54,301.31,301.54,1500.0,301.49,301.54,301.31,301.54,1500.0
2017-06-13 13:50:00,301.56,301.88,301.42,301.84,1000.0,301.56,301.88,301.42,301.84,1000.0
2017-06-13 13:55:00,301.94,302.12,301.94,301.97,1200.0,301.94,302.12,301.94,301.97,1200.0
2017-06-13 14:00:00,301.98,302.01,301.81,301.9,2189.0,301.98,302.01,301.81,301.9,2189.0
2017-06-13 14:05:00,301.78,302.28,301.78,302.28,723.0,301.78,302.28,301.78,302.28,723.0
2017-06-13 14:10:00,302.37,302.42,302.23,302.42,700.0,302.37,302.42,302.23,302.42,700.0
2017-06-13 14:15:00,302.42,302.87,302.42,302.87,2802.0,302.42,302.87,302.42,302.87,2802.0
2017-06-13 14:20:00,302.98,303.02,302.63,302.63,4525.0,302.98,303.02,302.63,302.63,4525.0
2017-06-13 14:25:00,302.54,302.6,302.39,302.6,920.0,302.54,302.6,302.39,302.6,920.0
2017-06-13 14:30:00,302.62,302.67,302.31,302.44,1900.0,302.62,302.67,302.31,302.44,1900.0
2017-06-13 14:35:00,302.44,302.46,302.23,302.36,5922.0,302.44,302.46,302.23,302.36,5922.0
2017-06-13 14:40:00,302.23,302.24,302.02,302.12,1778.0,302.23,302.24,302.02,302.12,1778.0
2017-06-13 14:45:00,302.13,302.13,301.77,301.77,2085.0,302.13,302.13,301.77,301.77,2085.0
2017-06-13 14:50:00,301.85,301.99,301.85,301.97,900.0,301.85,301.99,301.85,301.97,900.0
2017-06-13 14:55:00,301.99,302.24,301.98,302.17,1300.0,301.99,302.24,301.98,302.17,1300.0
2017-06-13 15:00:00,302.29,302.3,302.18,302.27,1100.0,302.29,302.3,302.18,302.27,1100.0
2017-06-13 15:05:00,302.21,302.43,302.21,302.36,3410.0,302.21,302.43,302.21,302.36,3410.0
2017-06-13 15:10:00,302.26,302.4,302.17,302.29,4400.0,302.26,302.4,302.17,302.29,4400.0
2017-06-13 15:15:00,302.29,302.53,302.24,302.41,1402.0,302.29,302.53,302.24,302.41,1402.0
2017-06-13 15:20:00,302.36,302.42,302.35,302.35,2400.0,302.36,302.42,302.35,302.35,2400.0
2017-06-13 15:25:00,302.33,302.71,302.16,302.71,3900.0,302.33,302.71,302.16,302.71,3900.0
2017-06-13 15:30:00,302.75,302.84,302.61,302.76,5845.0,302.75,302.84,302.61,302.76,5845.0
2017-06-13 15:35:00,302.76,302.88,302.34,302.36,8698.0,302.76,302.88,302.34,302.36,8698.0
2017-06-13 15:40:00,302.41,302.5,302.15,302.42,15319.0,302.41,302.5,302.15,302.42,15319.0
2017-06-13 15:45:00,302.53,302.55,302.15,302.17,9756.0,302.53,302.55,302.15,302.17,9756.0
2017-06-13 15:50:00,302.16,302.51,302.16,302.49,11754.0,302.16,302.51,302.16,302.49,11754.0
2017-06-13 15:55:00,302.54,302.71,302.49,302.69,22776.0,302.54,302.71,302.49,302.69,22776.0
2017-06-14 09:30:00,302.44,303.51,301.42,301.42,10621.0,302.44,303.51,301.42,301.42,10621.0
2017-06-14 09:35:00,301.79,301.79,300.94,300.96,3915.0,301.79,301.79,300.94,300.96,3915.0
2017-06-14 09:40:00,300.44,300.52,299.48,299.48,7960.0,300.44,300.52,299.48,299.48,7960.0
2017-06-14 09:45:00,299.45,300.38,299.45,300.23,3050.0,299.45,300.38,299.45,300.23,3050.0
2017-06-14 09:50:00,300.21,300.21,299.61,300.13,4679.0,300.21,300.21,299.61,300.13,4679.0
2017-06-14 09:55:00,300.27,301.1,300.27,300.82,3404.0,300.27,301.1,300.27,300.82,3404.0
2017-06-14 10:00:00,300.82,301.42,300.75,301.24,2919.0,300.82,301.42,300.75,301.24,2919.0
2017-06-14 10:05:00,301.55,301.79,301.05,301.27,6675.0,301.55,301.79,301.05,301.27,6675.0
2017-06-14 10:10:00,301.07,301.2,300.51,300.74,6892.0,301.07,301.2,300.51,300.74,6892.0
2017-06-14 10:15:00,300.66,300.66,300.4,300.46,1500.0,300.66,300.66,300.4,300.46,1500.0
2017-06-14 10:20:00,300.26,300.44,300.03,300.3,1901.0,300.26,300.44,300.03,300.3,1901.0
2017-06-14 10:25:00,300.25,300.92,300.25,300.92,7186.0,300.25,300.92,300.25,300.92,7186.0
2017-06-14 10:30:00,300.94,301.71,300.92,301.59,3448.0,300.94,301.71,300.92,301.59,3448.0
2017-06-14 10:35:00,301.5,301.7,301.16,301.69,5250.0,301.5,301.7,301.16,301.69,5250.0
2017-06-14 10:40:00,301.62,301.76,301.51,301.73,1512.0,301.62,301.76,301.51,301.73,1512.0
2017-06-14 10:45:00,301.55,301.57,301.22,301.55,14501.0,301.55,301.57,301.22,301.55,14501.0
2017-06-14 10:50:00,301.38,302.09,301.38,302.06,2252.0,301.38,302.09,301.38,302.06,2252.0
2017-06-14 10:55:00,302.1,302.31,302.01,302.08,2700.0,302.1,302.31,302.01,302.08,2700.0
2017-06-14 11:00:00,301.88,301.94,301.84,301.94,800.0,301.88,301.94,301.84,301.94,800.0
2017-06-14 11:05:00,301.91,301.99,301.78,301.99,500.0,301.91,301.99,301.78,301.99,500.0
2017-06-14 11:10:00,301.77,301.99,301.67,301.67,8022.0,301.77,301.99,301.67,301.67,8022.0
2017-06-14 11:15:00,301.54,301.68,301.51,301.58,1700.0,301.54,301.68,301.51,301.58,1700.0
2017-06-14 11:20:00,301.64,301.84,301.64,301.84,1100.0,301.64,301.84,301.64,301.84,1100.0
2017-06-14 11:25:00,301.79,301.79,301.45,301.45,2400.0,301.79,301.79,301.45,301.45,2400.0
2017-06-14 11:30:00,301.33,301.34,301.13,301.16,2064.0,301.33,301.34,301.13,301.16,2064.0
2017-06-14 11:35:00,301.19,301.2,300.96,300.96,2700.0,301.19,301.2,300.96,300.96,2700.0
2017-06-14 11:40:00,300.99,301.37,300.99,301.25,2055.0,300.99,301.37,300.99,301.25,2055.0
2017-06-14 11:45:00,301.29,301.91,301.22,301.91,2700.0,301.29,301.91,301.22,301.91,2700.0
2017-06-14 11:50:00,301.9,301.91,301.76,301.76,900.0,301.9,301.91,301.76,301.76,900.0
2017-06-14 11:55:00,301.69,301.95,301.48,301.48,12278.0,301.69,301.95,301.48,301.48,12278.0
2017-06-14 12:00:00,301.36,302.04,301.36,301.91,4082.0,301.36,302.04,301.36,301.91,4082.0
2017-06-14 12:05:00,301.97,302.09,301.8,301.8,1900.0,301.97,302.09,301.8,301.8,1900.0
2017-06-14 12:10:00,301.97,301.97,301.71,301.71,800.0,301.97,301.97,301.71,301.71,800.0
2017-06-14 12:15:00,301.51,301.72,301.34,301.41,1400.0,301.51,301.72,301.34,301.41,1400.0
2017-06-14 12:20:00,301.45,301.63,301.45,301.63,1532.0,301.45,301.63,301.45,301.63,1532.0
2017-06-14 12:25:00,301.61,301.71,301.57,301.7,900.0,301.61,301.71,301.57,301.7,900.0
2017-06-14 12:30:00,301.63,301.63,301.52,301.6,1200.0,301.63,301.63,301.52,301.6,1200.0
2017-06-14 12:35:00,301.51,301.51,301.38,301.43,1386.0,301.51,301.51,301.38,301.43,1386.0
2017-06-14 12:40:00,301.41,301.43,301.37,301.43,1100.0,301.41,301.43,301.37,301.43,1100.0
2017-06-14 12:45:00,301.34,301.34,301.05,301.06,1100.0,301.34,301.34,301.05,301.06,1100.0
2017-06-14 12:50:00,301.0,301.0,300.81,300.93,2236.0,301.0,301.0,300.81,300.93,2236.0
2017-06-14 12:55:00,300.95,300.95,300.72,300.72,600.0,300.95,300.95,300.72,300.72,600.0
2017-06-14 13:00:00,300.71,300.88,300.67,300.87,1152.0,300.71,300.88,300.67,300.87,1152.0
2017-06-14 13:05:00,300.97,300.97,300.75,300.91,700.0,300.97,300.97,300.75,300.91,700.0
2017-06-14 13:10:00,300.85,301.33,300.85,301.33,2381.0,300.85,301.33,300.85,301.33,2381.0
2017-06-14 13:15:00,301.2,301.66,301.19,301.47,2374.0,301.2,301.66,301.19,301.47,2374.0
2017-06-14 13:20:00,301.29,301.47,301.29,301.29,1100.0,301.29,301.47,301.29,301.29,1100.0
2017-06-14 13:25:00,301.39,301.4,301.35,301.35,1000.0,301.39,301.4,301.35,301.35,1000.0
2017-06-14 13:30:00,301.25,301.5,301.21,301.43,4659.0,301.25,301.5,301.21,301.43,4659.0
2017-06-14 13:35:00,301.43,301.74,301.43,301.61,4020.0,301.43,301.74,301.43,301.61,4020.0
2017-06-14 13:40:00,301.64,301.64,301.46,301.48,1727.0,301.64,301.64,301.46,301.48,1727.0
2017-06-14 13:45:00,301.44,301.71,301.42,301.71,4000.0,301.44,301.71,301.42,301.71,4000.0
2017-06-14 13:50:00,301.57,301.64,301.32,301.32,2812.0,301.57,301.64,301.32,301.32,2812.0
2017-06-14 13:55:00,301.52,301.52,301.36,301.47,800.0,301.52,301.52,301.36,301.47,800.0
2017-06-14 14:00:00,301.46,301.78,301.15,301.65,7800.0,301.46,301.78,301.15,301.65,7800.0
2017-06-14 14:05:00,301.67,302.22,301.66,302.22,6225.0,301.67,302.22,301.66,302.22,6225.0
2017-06-14 14:10:00,302.24,302.77,302.24,302.65,3296.0,302.24,302.77,302.24,302.65,3296.0
2017-06-14 14:15:00,302.77,302.77,301.66,301.8,3030.0,302.77,302.77,301.66,301.8,3030.0
2017-06-14 14:20:00,301.84,302.14,301.84,302.14,900.0,301.84,302.14,301.84,302.14,900.0
2017-06-14 14:25:00,302.0,302.34,301.93,302.34,3700.0,302.0,302.34,301.93,302.34,3700.0
2017-06-14 14:30:00,302.2,302.54,302.2,302.52,1100.0,302.2,302.54,302.2,302.52,1100.0
2017-06-14 14:35:00,302.2,302.41,301.95,302.41,2661.0,302.2,302.41,301.95,302.41,2661.0
2017-06-14 14:40:00,302.46,302.46,301.41,301.41,4050.0,302.46,302.46,301.41,301.41,4050.0
2017-06-14 14:45:00,301.03,301.48,300.93,301.29,2695.0,301.03,301.48,300.93,301.29,2695.0
2017-06-14 14:50:00,301.14,301.61,301.14,301.38,4642.0,301.14,301.61,301.14,301.38,4642.0
2017-06-14 14:55:00,301.65,301.74,301.21,301.21,6306.0,301.65,301.74,301.21,301.21,6306.0
2017-06-14 15:00:00,301.34,301.34,301.15,301.16,1100.0,301.34,301.34,301.15,301.16,1100.0
2017-06-14 15:05:00,301.25,301.35,301.09,301.09,3300.0,301.25,301.35,301.09,301.09,3300.0
2017-06-14 15:10:00,301.08,301.08,300.27,300.27,2200.0,301.08,301.08,300.27,300.27,2200.0
2017-06-14 15:15:00,300.34,300.8,300.33,300.58,3872.0,300.34,300.8,300.33,300.58,3872.0
2017-06-14 15:20:00,300.86,301.07,300.65,300.69,4150.0,300.86,301.07,300.65,300.69,4150.0
2017-06-14 15:25:00,300.66,301.0,300.56,301.0,2530.0,300.66,301.0,300.56,301.0,2530.0
2017-06-14 15:30:00,301.09,301.44,301.09,301.44,1600.0,301.09,301.44,301.09,301.44,1600.0
2017-06-14 15:35:00,301.63,301.89,301.42,301.52,3600.0,301.63,301.89,301.42,301.52,3600.0
2017-06-14 15:40:00,301.52,301.96,301.44,301.8,3831.0,301.52,301.96,301.44,301.8,3831.0
2017-06-14 15:45:00,301.77,302.28,301.62,301.96,5400.0,301.77,302.28,301.62,301.96,5400.0
2017-06-14 15:50:00,302.3,302.79,301.91,302.48,19782.0,302.3,302.79,301.91,302.48,19782.0
2017-06-14 15:55:00,302.4,302.43,302.02,302.21,59422.0,302.4,302.43,302.02,302.21,59422.0
2017-06-15 09:30:00,300.73,300.74,299.6,299.68,6802.0,300.73,300.74,299.6,299.68,6802.0
2017-06-15 09:35:00,300.04,300.15,299.11,299.78,7482.0,300.04,300.15,299.11,299.78,7482.0
2017-06-15 09:40:00,299.62,299.99,298.35,298.62,4924.0,299.62,299.99,298.35,298.62,4924.0
2017-06-15 09:45:00,298.46,298.84,297.76,298.82,6277.0,298.46,298.84,297.76,298.82,6277.0
2017-06-15 09:50:00,298.52,298.53,297.62,297.62,4622.0,298.52,298.53,297.62,297.62,4622.0
2017-06-15 09:55:00,297.71,299.1,297.64,299.1,5317.0,297.71,299.1,297.64,299.1,5317.0
2017-06-15 10:00:00,299.13,299.84,299.13,299.73,5040.0,299.13,299.84,299.13,299.73,5040.0
2017-06-15 10:05:00,299.71,299.79,299.16,299.79,4400.0,299.71,299.79,299.16,299.79,4400.0
2017-06-15 10:10:00,299.75,300.09,299.66,299.67,3631.0,299.75,300.09,299.66,299.67,3631.0
2017-06-15 10:15:00,299.43,299.46,298.67,298.85,3384.0,299.43,299.46,298.67,298.85,3384.0
2017-06-15 10:20:00,298.83,298.83,297.93,298.43,6295.0,298.83,298.83,297.93,298.43,6295.0
2017-06-15 10:25:00,297.92,298.21,297.89,298.21,1936.0,297.92,298.21,297.89,298.21,1936.0
2017-06-15 10:30:00,298.07,298.19,297.63,297.85,2694.0,298.07,298.19,297.63,297.85,2694.0
2017-06-15 10:35:00,297.89,298.05,297.78,297.87,4528.0,297.89,298.05,297.78,297.87,4528.0
2017-06-15 10:40:00,298.04,298.04,297.66,297.81,3795.0,298.04,298.04,297.66,297.81,3795.0
2017-06-15 10:45:00,297.76,298.01,297.71,297.88,4500.0,297.76,298.01,297.71,297.88,4500.0
2017-06-15 10:50:00,297.93,297.93,297.15,297.3,5281.0,297.93,297.93,297.15,297.3,5281.0
2017-06-15 10:55:00,297.34,297.86,297.34,297.65,2601.0,297.34,297.86,297.34,297.65,2601.0
2017-06-15 11:00:00,297.57,297.71,297.37,297.69,1477.0,297.57,297.71,297.37,297.69,1477.0
2017-06-15 11:05:00,297.93,298.04,297.61,297.78,5020.0,297.93,298.04,297.61,297.78,5020.0
2017-06-15 11:10:00,297.52,297.77,297.52,297.77,900.0,297.52,297.77,297.52,297.77,900.0
2017-06-15 11:15:00,297.62,297.62,297.46,297.51,300.0,297.62,297.62,297.46,297.51,300.0
2017-06-15 11:20:00,297.31,297.62,297.0,297.44,7383.0,297.31,297.62,297.0,297.44,7383.0
2017-06-15 11:25:00,297.58,297.58,296.94,297.37,2563.0,297.58,297.58,296.94,297.37,2563.0
2017-06-15 11:30:00,297.2,297.67,297.2,297.67,1542.0,297.2,297.67,297.2,297.67,1542.0
2017-06-15 11:35:00,297.69,297.8,297.67,297.69,500.0,297.69,297.8,297.67,297.69,500.0
2017-06-15 11:40:00,297.74,298.21,297.74,298.21,2572.0,297.74,298.21,297.74,298.21,2572.0
2017-06-15 11:45:00,298.04,298.21,297.99,298.12,2950.0,298.04,298.21,297.99,298.12,2950.0
2017-06-15 11:50:00,298.41,298.48,298.15,298.15,1400.0,298.41,298.48,298.15,298.15,1400.0
2017-06-15 11:55:00,298.23,298.36,298.14,298.18,2400.0,298.23,298.36,298.14,298.18,2400.0
2017-06-15 12:00:00,298.14,298.46,298.14,298.4,500.0,298.14,298.46,298.14,298.4,500.0
2017-06-15 12:05:00,298.16,298.61,298.16,298.6,2420.0,298.16,298.61,298.16,298.6,2420.0
2017-06-15 12:10:00,298.61,298.88,298.54,298.85,4585.0,298.61,298.88,298.54,298.85,4585.0
2017-06-15 12:15:00,298.87,299.29,298.87,299.05,2341.0,298.87,299.29,298.87,299.05,2341.0
2017-06-15 12:20:00,299.23,299.4,299.07,299.18,9065.0,299.23,299.4,299.07,299.18,9065.0
2017-06-15 12:25:00,299.17,299.31,298.84,298.84,1000.0,299.17,299.31,298.84,298.84,1000.0
2017-06-15 12:30:00,298.99,299.0,298.77,298.85,1067.0,298.99,299.0,298.77,298.85,1067.0
2017-06-15 12:35:00,298.95,298.95,298.82,298.94,800.0,298.95,298.95,298.82,298.94,800.0
2017-06-15 12:40:00,298.79,299.1,298.79,299.09,1785.0,298.79,299.1,298.79,299.09,1785.0
2017-06-15 12:45:00,299.33,299.33,299.33,299.33,100.0,299.33,299.33,299.33,299.33,100.0
2017-06-15 12:50:00,299.26,299.27,299.17,299.17,1455.0,299.26,299.27,299.17,299.17,1455.0
2017-06-15 12:55:00,299.36,299.52,299.3,299.33,1900.0,299.36,299.52,299.3,299.33,1900.0
2017-06-15 13:00:00,299.4,299.4,299.3,299.31,1331.0,299.4,299.4,299.3,299.31,1331.0
2017-06-15 13:05:00,299.31,299.42,299.22,299.22,7700.0,299.31,299.42,299.22,299.22,7700.0
2017-06-15 13:10:00,299.2,299.84,299.2,299.68,4483.0,299.2,299.84,299.2,299.68,4483.0
2017-06-15 13:15:00,299.68,299.68,299.23,299.23,1347.0,299.68,299.68,299.23,299.23,1347.0
2017-06-15 13:20:00,299.17,299.17,299.08,299.17,600.0,299.17,299.17,299.08,299.17,600.0
2017-06-15 13:25:00,299.17,299.17,299.17,299.17,0.0,299.17,299.17,299.17,299.17,0.0
2017-06-15 13:30:00,299.22,299.27,299.13,299.27,1700.0,299.22,299.27,299.13,299.27,1700.0
2017-06-15 13:35:00,299.29,299.3,299.11,299.28,900.0,299.29,299.3,299.11,299.28,900.0
2017-06-15 13:40:00,299.13,299.13,298.84,298.84,900.0,299.13,299.13,298.84,298.84,900.0
2017-06-15 13:45:00,298.8,298.99,298.8,298.98,400.0,298.8,298.99,298.8,298.98,400.0
2017-06-15 13:50:00,298.84,298.84,298.59,298.64,1855.0,298.84,298.84,298.59,298.64,1855.0
2017-06-15 13:55:00,298.55,298.81,298.55,298.65,2006.0,298.55,298.81,298.55,298.65,2006.0
2017-06-15 14:00:00,298.76,299.09,298.76,299.09,1600.0,298.76,299.09,298.76,299.09,1600.0
2017-06-15 14:05:00,299.16,299.34,299.12,299.17,5548.0,299.16,299.34,299.12,299.17,5548.0
2017-06-15 14:10:00,299.33,299.33,298.97,299.21,3508.0,299.33,299.33,298.97,299.21,3508.0
2017-06-15 14:15:00,299.21,299.31,299.21,299.31,300.0,299.21,299.31,299.21,299.31,300.0
2017-06-15 14:20:00,299.13,299.38,299.07,299.31,4850.0,299.13,299.38,299.07,299.31,4850.0
2017-06-15 14:25:00,299.42,299.7,299.2,299.65,2400.0,299.42,299.7,299.2,299.65,2400.0
2017-06-15 14:30:00,299.51,299.65,299.44,299.6,1000.0,299.51,299.65,299.44,299.6,1000.0
2017-06-15 14:35:00,299.58,299.67,299.42,299.42,2230.0,299.58,299.67,299.42,299.42,2230.0
2017-06-15 14:40:00,299.56,299.73,299.41,299.73,1400.0,299.56,299.73,299.41,299.73,1400.0
2017-06-15 14:45:00,299.59,299.79,299.48,299.79,7556.0,299.59,299.79,299.48,299.79,7556.0
2017-06-15 14:50:00,299.72,299.72,299.6,299.61,900.0,299.72,299.72,299.6,299.61,900.0
2017-06-15 14:55:00,299.68,299.86,299.47,299.73,4700.0,299.68,299.86,299.47,299.73,4700.0
2017-06-15 15:00:00,299.77,299.89,299.56,299.64,3518.0,299.77,299.89,299.56,299.64,3518.0
2017-06-15 15:05:00,299.8,299.9,299.46,299.9,5700.0,299.8,299.9,299.46,299.9,5700.0
2017-06-15 15:10:00,299.71,299.82,299.67,299.67,500.0,299.71,299.82,299.67,299.67,500.0
2017-06-15 15:15:00,299.64,299.88,299.64,299.88,1839.0,299.64,299.88,299.64,299.88,1839.0
2017-06-15 15:20:00,299.89,299.89,299.72,299.72,600.0,299.89,299.89,299.72,299.72,600.0
2017-06-15 15:25:00,299.74,299.94,299.74,299.78,900.0,299.74,299.94,299.74,299.78,900.0
2017-06-15 15:30:00,299.78,299.85,299.74,299.85,1700.0,299.78,299.85,299.74,299.85,1700.0
2017-06-15 15:35:00,299.85,299.88,299.24,299.25,4016.0,299.85,299.88,299.24,299.25,4016.0
2017-06-15 15:40:00,299.12,299.43,299.1,299.25,2967.0,299.12,299.43,299.1,299.25,2967.0
2017-06-15 15:45:00,299.23,299.47,298.95,299.28,9647.0,299.23,299.47,298.95,299.28,9647.0
2017-06-15 15:50:00,299.25,299.43,299.01,299.39,16124.0,299.25,299.43,299.01,299.39,16124.0
2017-06-15 15:55:00,299.39,300.24,299.39,300.13,26873.0,299.39,300.24,299.39,300.13,26873.0
2017-06-16 09:30:00,298.42,299.6,297.08,298.79,116704.0,298.42,299.6,297.08,298.79,116704.0
2017-06-16 09:35:00,298.26,298.65,297.52,297.95,4316.0,298.26,298.65,297.52,297.95,4316.0
2017-06-16 09:40:00,298.15,298.52,297.7,298.26,4231.0,298.15,298.52,297.7,298.26,4231.0
2017-06-16 09:45:00,298.13,299.32,297.8,297.8,6025.0,298.13,299.32,297.8,297.8,6025.0
2017-06-16 09:50:00,298.13,298.81,297.58,297.96,12182.0,298.13,298.81,297.58,297.96,12182.0
2017-06-16 09:55:00,297.47,297.47,296.8,296.8,6300.0,297.47,297.47,296.8,296.8,6300.0
2017-06-16 10:00:00,297.13,297.14,296.32,296.71,7107.0,297.13,297.14,296.32,296.71,7107.0
2017-06-16 10:05:00,296.94,297.16,295.6,295.95,10001.0,296.94,297.16,295.6,295.95,10001.0
2017-06-16 10:10:00,295.79,296.18,294.41,295.58,31638.0,295.79,296.18,294.41,295.58,31638.0
2017-06-16 10:15:00,295.44,296.36,295.44,296.03,3800.0,295.44,296.36,295.44,296.03,3800.0
2017-06-16 10:20:00,295.99,296.0,295.5,295.64,2720.0,295.99,296.0,295.5,295.64,2720.0
2017-06-16 10:25:00,295.57,295.57,295.01,295.13,13778.0,295.57,295.57,295.01,295.13,13778.0
2017-06-16 10:30:00,295.22,295.5,295.08,295.22,2152.0,295.22,295.5,295.08,295.22,2152.0
2017-06-16 10:35:00,295.56,295.6,295.04,295.18,3800.0,295.56,295.6,295.04,295.18,3800.0
2017-06-16 10:40:00,295.38,295.43,295.0,295.11,2725.0,295.38,295.43,295.0,295.11,2725.0
2017-06-16 10:45:00,295.22,295.23,294.5,294.83,7045.0,295.22,295.23,294.5,294.83,7045.0
2017-06-16 10:50:00,294.63,294.72,294.45,294.72,3260.0,294.63,294.72,294.45,294.72,3260.0
2017-06-16 10:55:00,294.6,295.63,294.6,295.25,4178.0,294.6,295.63,294.6,295.25,4178.0
2017-06-16 11:00:00,295.5,296.47,295.5,296.14,3514.0,295.5,296.47,295.5,296.14,3514.0
2017-06-16 11:05:00,295.86,296.39,295.86,296.39,5754.0,295.86,296.39,295.86,296.39,5754.0
2017-06-16 11:10:00,296.11,296.5,296.04,296.27,9300.0,296.11,296.5,296.04,296.27,9300.0
2017-06-16 11:15:00,296.35,296.96,296.28,296.96,10516.0,296.35,296.96,296.28,296.96,10516.0
2017-06-16 11:20:00,297.12,297.12,296.21,296.59,3200.0,297.12,297.12,296.21,296.59,3200.0
2017-06-16 11:25:00,296.39,296.75,296.27,296.59,5000.0,296.39,296.75,296.27,296.59,5000.0
2017-06-16 11:30:00,296.44,296.61,296.41,296.52,2400.0,296.44,296.61,296.41,296.52,2400.0
2017-06-16 11:35:00,296.45,296.46,296.3,296.44,1400.0,296.45,296.46,296.3,296.44,1400.0
2017-06-16 11:40:00,296.45,296.66,296.23,296.46,25275.0,296.45,296.66,296.23,296.46,25275.0
2017-06-16 11:45:00,296.16,296.43,296.0,296.25,2199.0,296.16,296.43,296.0,296.25,2199.0
2017-06-16 11:50:00,296.25,296.26,295.81,296.1,2700.0,296.25,296.26,295.81,296.1,2700.0
2017-06-16 11:55:00,296.1,296.3,295.99,295.99,1800.0,296.1,296.3,295.99,295.99,1800.0
2017-06-16 12:00:00,296.22,296.33,296.1,296.32,2828.0,296.22,296.33,296.1,296.32,2828.0
2017-06-16 12:05:00,296.6,296.61,295.98,296.24,5214.0,296.6,296.61,295.98,296.24,5214.0
2017-06-16 12:10:00,296.16,296.39,296.07,296.39,1200.0,296.16,296.39,296.07,296.39,1200.0
2017-06-16 12:15:00,296.16,296.53,296.16,296.41,1900.0,296.16,296.53,296.16,296.41,1900.0
2017-06-16 12:20:00,296.41,296.61,296.41,296.51,2037.0,296.41,296.61,296.41,296.51,2037.0
2017-06-16 12:25:00,296.33,296.6,296.33,296.54,1850.0,296.33,296.6,296.33,296.54,1850.0
2017-06-16 12:30:00,296.55,296.57,296.36,296.37,1900.0,296.55,296.57,296.36,296.37,1900.0
2017-06-16 12:35:00,296.36,296.58,296.36,296.57,1600.0,296.36,296.58,296.36,296.57,1600.0
2017-06-16 12:40:00,296.48,296.53,296.3,296.5,3143.0,296.48,296.53,296.3,296.5,3143.0
2017-06-16 12:45:00,296.41,296.49,296.2,296.27,1501.0,296.41,296.49,296.2,296.27,1501.0
2017-06-16 12:50:00,296.45,296.57,296.43,296.43,1706.0,296.45,296.57,296.43,296.43,1706.0
2017-06-16 12:55:00,296.43,296.5,296.34,296.41,2280.0,296.43,296.5,296.34,296.41,2280.0
2017-06-16 13:00:00,296.25,296.53,296.21,296.45,6165.0,296.25,296.53,296.21,296.45,6165.0
2017-06-16 13:05:00,296.41,296.55,296.26,296.42,3000.0,296.41,296.55,296.26,296.42,3000.0
2017-06-16 13:10:00,296.35,296.5,296.23,296.5,1500.0,296.35,296.5,296.23,296.5,1500.0
2017-06-16 13:15:00,296.49,296.5,296.24,296.5,1700.0,296.49,296.5,296.24,296.5,1700.0
2017-06-16 13:20:00,296.5,296.5,296.0,296.06,6665.0,296.5,296.5,296.0,296.06,6665.0
2017-06-16 13:25:00,295.83,296.08,295.83,296.08,1563.0,295.83,296.08,295.83,296.08,1563.0
2017-06-16 13:30:00,295.95,295.96,295.76,295.76,500.0,295.95,295.96,295.76,295.76,500.0
2017-06-16 13:35:00,295.92,296.11,295.92,296.04,2959.0,295.92,296.11,295.92,296.04,2959.0
2017-06-16 13:40:00,296.2,296.2,295.84,295.99,1600.0,296.2,296.2,295.84,295.99,1600.0
2017-06-16 13:45:00,295.94,295.94,295.78,295.87,1000.0,295.94,295.94,295.78,295.87,1000.0
2017-06-16 13:50:00,295.88,296.0,295.76,295.76,950.0,295.88,296.0,295.76,295.76,950.0
2017-06-16 13:55:00,295.7,295.87,295.5,295.79,5019.0,295.7,295.87,295.5,295.79,5019.0
2017-06-16 14:00:00,295.74,295.85,295.61,295.71,1820.0,295.74,295.85,295.61,295.71,1820.0
2017-06-16 14:05:00,295.79,295.79,295.65,295.71,500.0,295.79,295.79,295.65,295.71,500.0
2017-06-16 14:10:00,295.77,295.77,295.28,295.28,1800.0,295.77,295.77,295.28,295.28,1800.0
2017-06-16 14:15:00,295.35,295.58,295.29,295.49,2200.0,295.35,295.58,295.29,295.49,2200.0
2017-06-16 14:20:00,295.47,295.54,295.3,295.33,3787.0,295.47,295.54,295.3,295.33,3787.0
2017-06-16 14:25:00,295.45,295.46,295.1,295.35,4265.0,295.45,295.46,295.1,295.35,4265.0
2017-06-16 14:30:00,295.31,295.31,294.94,295.0,5361.0,295.31,295.31,294.94,295.0,5361.0
2017-06-16 14:35:00,295.04,295.08,294.81,294.81,7617.0,295.04,295.08,294.81,294.81,7617.0
2017-06-16 14:40:00,295.0,295.3,294.86,295.3,5375.0,295.0,295.3,294.86,295.3,5375.0
2017-06-16 14:45:00,295.46,295.46,295.31,295.31,900.0,295.46,295.46,295.31,295.31,900.0
2017-06-16 14:50:00,295.37,295.88,295.37,295.68,3218.0,295.37,295.88,295.37,295.68,3218.0
2017-06-16 14:55:00,295.83,295.9,295.66,295.74,4080.0,295.83,295.9,295.66,295.74,4080.0
2017-06-16 15:00:00,295.7,296.1,295.42,295.97,8115.0,295.7,296.1,295.42,295.97,8115.0
2017-06-16 15:05:00,295.98,296.22,295.98,296.15,4440.0,295.98,296.22,295.98,296.15,4440.0
2017-06-16 15:10:00,296.12,296.2,295.81,295.99,2310.0,296.12,296.2,295.81,295.99,2310.0
2017-06-16 15:15:00,295.98,296.0,295.83,295.94,2575.0,295.98,296.0,295.83,295.94,2575.0
2017-06-16 15:20:00,295.95,296.04,295.9,295.95,3370.0,295.95,296.04,295.9,295.95,3370.0
2017-06-16 15:25:00,295.99,296.05,295.9,295.95,2250.0,295.99,296.05,295.9,295.95,2250.0
2017-06-16 15:30:00,295.94,295.94,295.5,295.89,4005.0,295.94,295.94,295.5,295.89,4005.0
2017-06-16 15:35:00,295.84,296.06,295.74,296.06,2799.0,295.84,296.06,295.74,296.06,2799.0
2017-06-16 15:40:00,296.06,296.07,295.78,295.89,4093.0,296.06,296.07,295.78,295.89,4093.0
2017-06-16 15:45:00,295.71,295.89,295.58,295.58,5060.0,295.71,295.89,295.58,295.58,5060.0
2017-06-16 15:50:00,295.54,296.08,295.54,295.96,20680.0,295.54,296.08,295.54,295.96,20680.0
2017-06-16 15:55:00,295.88,296.13,295.79,295.97,31778.0,295.88,296.13,295.79,295.97,31778.0
2017-06-19 09:30:00,296.69,297.0,294.04,294.05,12873.0,296.69,297.0,294.04,294.05,12873.0
2017-06-19 09:35:00,294.48,294.63,293.44,293.65,12763.0,294.48,294.63,293.44,293.65,12763.0
2017-06-19 09:40:00,293.22,293.44,292.44,292.44,13349.0,293.22,293.44,292.44,292.44,13349.0
2017-06-19 09:45:00,292.44,292.63,291.48,291.8,32300.0,292.44,292.63,291.48,291.8,32300.0
2017-06-19 09:50:00,291.8,291.97,291.53,291.55,7241.0,291.8,291.97,291.53,291.55,7241.0
2017-06-19 09:55:00,291.85,291.85,291.04,291.36,7339.0,291.85,291.85,291.04,291.36,7339.0
2017-06-19 10:00:00,291.36,293.21,291.35,293.16,27607.0,291.36,293.21,291.35,293.16,27607.0
2017-06-19 10:05:00,293.01,293.5,292.8,292.89,5501.0,293.01,293.5,292.8,292.89,5501.0
2017-06-19 10:10:00,292.81,293.43,292.66,292.66,10283.0,292.81,293.43,292.66,292.66,10283.0
2017-06-19 10:15:00,292.6,292.86,292.17,292.32,4760.0,292.6,292.86,292.17,292.32,4760.0
2017-06-19 10:20:00,292.17,293.01,291.96,292.78,12643.0,292.17,293.01,291.96,292.78,12643.0
2017-06-19 10:25:00,292.81,293.16,292.5,292.99,6211.0,292.81,293.16,292.5,292.99,6211.0
2017-06-19 10:30:00,292.84,293.28,292.62,292.62,9100.0,292.84,293.28,292.62,292.62,9100.0
2017-06-19 10:35:00,292.61,292.77,292.3,292.64,5320.0,292.61,292.77,292.3,292.64,5320.0
2017-06-19 10:40:00,292.66,293.45,292.66,293.17,12684.0,292.66,293.45,292.66,293.17,12684.0
2017-06-19 10:45:00,293.16,293.77,293.04,293.34,7701.0,293.16,293.77,293.04,293.34,7701.0
2017-06-19 10:50:00,293.37,294.06,293.27,293.9,13076.0,293.37,294.06,293.27,293.9,13076.0
2017-06-19 10:55:00,293.98,293.98,293.36,293.53,9421.0,293.98,293.98,293.36,293.53,9421.0
2017-06-19 11:00:00,293.55,294.06,293.46,294.03,7035.0,293.55,294.06,293.46,294.03,7035.0
2017-06-19 11:05:00,293.96,294.09,293.72,293.72,3393.0,293.96,294.09,293.72,293.72,3393.0
2017-06-19 11:10:00,293.82,293.82,293.33,293.47,5750.0,293.82,293.82,293.33,293.47,5750.0
2017-06-19 11:15:00,293.4,293.4,292.94,292.94,4430.0,293.4,293.4,292.94,292.94,4430.0
2017-06-19 11:20:00,292.96,293.57,292.96,293.15,5719.0,292.96,293.57,292.96,293.15,5719.0
2017-06-19 11:25:00,293.15,293.18,292.77,293.0,8107.0,293.15,293.18,292.77,293.0,8107.0
2017-06-19 11:30:00,293.2,293.77,293.2,293.43,2898.0,293.2,293.77,293.2,293.43,2898.0
2017-06-19 11:35:00,293.23,294.15,293.23,293.85,4852.0,293.23,294.15,293.23,293.85,4852.0
2017-06-19 11:40:00,293.89,293.96,293.56,293.8,3361.0,293.89,293.96,293.56,293.8,3361.0
2017-06-19 11:45:00,294.02,294.1,293.72,294.07,15433.0,294.02,294.1,293.72,294.07,15433.0
2017-06-19 11:50:00,293.96,294.08,293.77,293.78,7260.0,293.96,294.08,293.77,293.78,7260.0
2017-06-19 11:55:00,293.75,293.89,293.66,293.81,3108.0,293.75,293.89,293.66,293.81,3108.0
2017-06-19 12:00:00,293.79,294.09,293.75,293.82,5709.0,293.79,294.09,293.75,293.82,5709.0
2017-06-19 12:05:00,293.94,293.94,293.35,293.52,4452.0,293.94,293.94,293.35,293.52,4452.0
2017-06-19 12:10:00,293.67,293.74,293.11,293.11,10612.0,293.67,293.74,293.11,293.11,10612.0
2017-06-19 12:15:00,292.95,293.23,292.75,292.94,4755.0,292.95,293.23,292.75,292.94,4755.0
2017-06-19 12:20:00,292.72,292.72,292.36,292.36,3394.0,292.72,292.72,292.36,292.36,3394.0
2017-06-19 12:25:00,292.31,292.32,292.08,292.08,1200.0,292.31,292.32,292.08,292.08,1200.0
2017-06-19 12:30:00,292.18,292.39,292.04,292.23,5754.0,292.18,292.39,292.04,292.23,5754.0
2017-06-19 12:35:00,292.17,292.5,292.16,292.37,8830.0,292.17,292.5,292.16,292.37,8830.0
2017-06-19 12:40:00,292.31,292.45,292.1,292.1,21364.0,292.31,292.45,292.1,292.1,21364.0
2017-06-19 12:45:00,292.19,292.3,292.11,292.3,14111.0,292.19,292.3,292.11,292.3,14111.0
2017-06-19 12:50:00,292.17,292.45,292.17,292.34,16313.0,292.17,292.45,292.17,292.34,16313.0
2017-06-19 12:55:00,292.41,292.76,292.21,292.54,11989.0,292.41,292.76,292.21,292.54,11989.0
2017-06-19 13:00:00,292.64,292.85,292.43,292.77,6809.0,292.64,292.85,292.43,292.77,6809.0
2017-06-19 13:05:00,292.91,292.92,292.6,292.6,3800.0,292.91,292.92,292.6,292.6,3800.0
2017-06-19 13:10:00,292.73,292.82,292.46,292.46,2543.0,292.73,292.82,292.46,292.46,2543.0
2017-06-19 13:15:00,292.47,292.71,292.43,292.46,4294.0,292.47,292.71,292.43,292.46,4294.0
2017-06-19 13:20:00,292.43,292.67,292.42,292.48,3699.0,292.43,292.67,292.42,292.48,3699.0
2017-06-19 13:25:00,292.51,292.74,292.46,292.74,1578.0,292.51,292.74,292.46,292.74,1578.0
2017-06-19 13:30:00,292.68,292.91,292.67,292.88,6975.0,292.68,292.91,292.67,292.88,6975.0
2017-06-19 13:35:00,292.81,292.93,292.4,292.42,6200.0,292.81,292.93,292.4,292.42,6200.0
2017-06-19 13:40:00,292.36,292.45,292.3,292.31,2400.0,292.36,292.45,292.3,292.31,2400.0
2017-06-19 13:45:00,292.27,292.48,292.16,292.24,5314.0,292.27,292.48,292.16,292.24,5314.0
2017-06-19 13:50:00,292.35,292.69,292.24,292.58,3486.0,292.35,292.69,292.24,292.58,3486.0
2017-06-19 13:55:00,292.74,293.44,292.74,293.29,4764.0,292.74,293.44,292.74,293.29,4764.0
2017-06-19 14:00:00,293.34,293.98,293.29,293.29,5251.0,293.34,293.98,293.29,293.29,5251.0
2017-06-19 14:05:00,293.38,293.44,293.03,293.03,2100.0,293.38,293.44,293.03,293.03,2100.0
2017-06-19 14:10:00,293.37,293.83,293.37,293.52,4091.0,293.37,293.83,293.37,293.52,4091.0
2017-06-19 14:15:00,293.53,294.0,293.53,293.81,3470.0,293.53,294.0,293.53,293.81,3470.0
2017-06-19 14:20:00,293.79,294.0,293.56,293.75,7165.0,293.79,294.0,293.56,293.75,7165.0
2017-06-19 14:25:00,293.74,294.14,293.72,293.96,8332.0,293.74,294.14,293.72,293.96,8332.0
2017-06-19 14:30:00,293.9,294.0,293.66,293.77,9996.0,293.9,294.0,293.66,293.77,9996.0
2017-06-19 14:35:00,293.65,293.67,293.53,293.54,2250.0,293.65,293.67,293.53,293.54,2250.0
2017-06-19 14:40:00,293.54,293.88,293.54,293.54,2742.0,293.54,293.88,293.54,293.54,2742.0
2017-06-19 14:45:00,293.54,293.73,293.43,293.44,3499.0,293.54,293.73,293.43,293.44,3499.0
2017-06-19 14:50:00,293.39,293.51,293.07,293.51,3948.0,293.39,293.51,293.07,293.51,3948.0
2017-06-19 14:55:00,293.37,293.37,293.19,293.25,2084.0,293.37,293.37,293.19,293.25,2084.0
2017-06-19 15:00:00,293.26,293.6,293.09,293.38,14159.0,293.26,293.6,293.09,293.38,14159.0
2017-06-19 15:05:00,293.45,293.97,293.36,293.77,16336.0,293.45,293.97,293.36,293.77,16336.0
2017-06-19 15:10:00,293.8,294.27,293.76,293.85,5246.0,293.8,294.27,293.76,293.85,5246.0
2017-06-19 15:15:00,293.91,294.28,293.91,294.28,3060.0,293.91,294.28,293.91,294.28,3060.0
2017-06-19 15:20:00,294.21,294.24,293.99,294.09,8134.0,294.21,294.24,293.99,294.09,8134.0
2017-06-19 15:25:00,294.13,294.38,294.0,294.35,9430.0,294.13,294.38,294.0,294.35,9430.0
2017-06-19 15:30:00,294.33,294.53,294.17,294.3,9480.0,294.33,294.53,294.17,294.3,9480.0
2017-06-19 15:35:00,294.33,294.37,293.79,293.9,10920.0,294.33,294.37,293.79,293.9,10920.0
2017-06-19 15:40:00,293.82,294.27,293.82,294.27,14310.0,293.82,294.27,293.82,294.27,14310.0
2017-06-19 15:45:00,294.29,294.36,294.2,294.33,6638.0,294.29,294.36,294.2,294.33,6638.0
2017-06-19 15:50:00,294.32,294.58,294.28,294.58,17622.0,294.32,294.58,294.28,294.58,17622.0
2017-06-19 15:55:00,294.57,294.57,293.95,294.12,38784.0,294.57,294.57,293.95,294.12,38784.0
2017-06-20 09:30:00,294.85,298.24,294.85,295.93,30597.0,294.85,298.24,294.85,295.93,30597.0
2017-06-20 09:35:00,296.54,299.0,296.54,298.76,26738.0,296.54,299.0,296.54,298.76,26738.0
2017-06-20 09:40:00,298.76,298.98,297.89,298.86,10406.0,298.76,298.98,297.89,298.86,10406.0
2017-06-20 09:45:00,298.69,298.94,297.99,298.15,17757.0,298.69,298.94,297.99,298.15,17757.0
2017-06-20 09:50:00,298.3,298.3,297.12,297.39,7897.0,298.3,298.3,297.12,297.39,7897.0
2017-06-20 09:55:00,297.54,297.87,297.31,297.6,5153.0,297.54,297.87,297.31,297.6,5153.0
2017-06-20 10:00:00,297.29,297.3,296.56,296.77,13943.0,297.29,297.3,296.56,296.77,13943.0
2017-06-20 10:05:00,296.6,297.41,296.55,297.35,2292.0,296.6,297.41,296.55,297.35,2292.0
2017-06-20 10:10:00,297.5,297.58,297.08,297.57,8627.0,297.5,297.58,297.08,297.57,8627.0
2017-06-20 10:15:00,297.38,298.0,297.07,297.11,51600.0,297.38,298.0,297.07,297.11,51600.0
2017-06-20 10:20:00,297.06,297.33,296.77,296.94,32700.0,297.06,297.33,296.77,296.94,32700.0
2017-06-20 10:25:00,297.0,297.0,296.23,296.88,39384.0,297.0,297.0,296.23,296.88,39384.0
2017-06-20 10:30:00,296.76,297.33,296.68,297.03,4216.0,296.76,297.33,296.68,297.03,4216.0
2017-06-20 10:35:00,296.91,297.26,296.42,296.64,5900.0,296.91,297.26,296.42,296.64,5900.0
2017-06-20 10:40:00,296.81,297.14,296.81,296.86,3900.0,296.81,297.14,296.81,296.86,3900.0
2017-06-20 10:45:00,296.86,298.08,296.86,297.99,5230.0,296.86,298.08,296.86,297.99,5230.0
2017-06-20 10:50:00,298.06,298.94,297.95,298.72,5184.0,298.06,298.94,297.95,298.72,5184.0
2017-06-20 10:55:00,298.68,298.85,298.5,298.72,4804.0,298.68,298.85,298.5,298.72,4804.0
2017-06-20 11:00:00,298.86,299.97,298.86,299.55,9932.0,298.86,299.97,298.86,299.55,9932.0
2017-06-20 11:05:00,299.7,299.9,299.38,299.44,12126.0,299.7,299.9,299.38,299.44,12126.0
2017-06-20 11:10:00,299.52,299.83,299.42,299.73,28829.0,299.52,299.83,299.42,299.73,28829.0
2017-06-20 11:15:00,299.87,299.95,298.97,298.98,13871.0,299.87,299.95,298.97,298.98,13871.0
2017-06-20 11:20:00,298.98,298.98,298.49,298.5,5725.0,298.98,298.98,298.49,298.5,5725.0
2017-06-20 11:25:00,298.46,299.32,298.46,299.32,3868.0,298.46,299.32,298.46,299.32,3868.0
2017-06-20 11:30:00,299.0,299.27,298.12,298.38,27363.0,299.0,299.27,298.12,298.38,27363.0
2017-06-20 11:35:00,298.55,298.55,298.07,298.07,3150.0,298.55,298.55,298.07,298.07,3150.0
2017-06-20 11:40:00,298.14,298.5,298.07,298.5,10373.0,298.14,298.5,298.07,298.5,10373.0
2017-06-20 11:45:00,298.53,298.7,298.34,298.7,11400.0,298.53,298.7,298.34,298.7,11400.0
2017-06-20 11:50:00,298.62,298.72,297.67,297.77,13116.0,298.62,298.72,297.67,297.77,13116.0
2017-06-20 11:55:00,297.84,297.86,296.54,296.76,8740.0,297.84,297.86,296.54,296.76,8740.0
2017-06-20 12:00:00,296.61,297.24,296.12,297.15,7563.0,296.61,297.24,296.12,297.15,7563.0
2017-06-20 12:05:00,297.04,297.59,297.04,297.43,28586.0,297.04,297.59,297.04,297.43,28586.0
2017-06-20 12:10:00,297.58,297.58,296.81,297.05,2500.0,297.58,297.58,296.81,297.05,2500.0
2017-06-20 12:15:00,296.94,297.22,296.66,296.82,2122.0,296.94,297.22,296.66,296.82,2122.0
2017-06-20 12:20:00,296.82,296.83,295.87,295.98,4386.0,296.82,296.83,295.87,295.98,4386.0
2017-06-20 12:25:00,295.9,296.22,295.74,295.86,3352.0,295.9,296.22,295.74,295.86,3352.0
2017-06-20 12:30:00,295.99,296.09,295.95,296.02,1682.0,295.99,296.09,295.95,296.02,1682.0
2017-06-20 12:35:00,295.9,296.03,295.84,295.85,3476.0,295.9,296.03,295.84,295.85,3476.0
2017-06-20 12:40:00,295.84,296.42,295.84,296.3,21800.0,295.84,296.42,295.84,296.3,21800.0
2017-06-20 12:45:00,296.2,296.2,295.67,295.85,2215.0,296.2,296.2,295.67,295.85,2215.0
2017-06-20 12:50:00,295.99,295.99,295.55,295.66,2215.0,295.99,295.99,295.55,295.66,2215.0
2017-06-20 12:55:00,295.66,296.07,295.56,295.8,5626.0,295.66,296.07,295.56,295.8,5626.0
2017-06-20 13:00:00,295.67,295.82,295.6,295.68,2328.0,295.67,295.82,295.6,295.68,2328.0
2017-06-20 13:05:00,295.75,295.85,295.52,295.61,2400.0,295.75,295.85,295.52,295.61,2400.0
2017-06-20 13:10:00,295.7,295.96,295.64,295.96,4189.0,295.7,295.96,295.64,295.96,4189.0
2017-06-20 13:15:00,295.9,295.91,295.53,295.54,21800.0,295.9,295.91,295.53,295.54,21800.0
2017-06-20 13:20:00,295.73,296.2,295.73,296.18,2100.0,295.73,296.2,295.73,296.18,2100.0
2017-06-20 13:25:00,296.11,296.37,296.11,296.37,1100.0,296.11,296.37,296.11,296.37,1100.0
2017-06-20 13:30:00,296.4,296.59,296.22,296.59,2400.0,296.4,296.59,296.22,296.59,2400.0
2017-06-20 13:35:00,296.68,296.74,296.66,296.74,1300.0,296.68,296.74,296.66,296.74,1300.0
2017-06-20 13:40:00,296.61,296.68,296.59,296.67,1000.0,296.61,296.68,296.59,296.67,1000.0
2017-06-20 13:45:00,296.59,296.65,296.44,296.44,1800.0,296.59,296.65,296.44,296.44,1800.0
2017-06-20 13:50:00,296.44,296.57,296.02,296.57,3195.0,296.44,296.57,296.02,296.57,3195.0
2017-06-20 13:55:00,296.57,296.69,296.26,296.26,12500.0,296.57,296.69,296.26,296.26,12500.0
2017-06-20 14:00:00,296.23,296.66,295.91,296.66,3226.0,296.23,296.66,295.91,296.66,3226.0
2017-06-20 14:05:00,296.63,296.63,296.07,296.4,8291.0,296.63,296.63,296.07,296.4,8291.0
2017-06-20 14:10:00,296.36,296.62,296.22,296.62,2186.0,296.36,296.62,296.22,296.62,2186.0
2017-06-20 14:15:00,296.4,296.51,296.03,296.23,2750.0,296.4,296.51,296.03,296.23,2750.0
2017-06-20 14:20:00,296.39,296.46,296.12,296.33,2750.0,296.39,296.46,296.12,296.33,2750.0
2017-06-20 14:25:00,296.15,296.33,295.64,296.02,2927.0,296.15,296.33,295.64,296.02,2927.0
2017-06-20 14:30:00,296.04,296.09,295.76,295.78,3500.0,296.04,296.09,295.76,295.78,3500.0
2017-06-20 14:35:00,295.72,295.79,295.27,295.65,4091.0,295.72,295.79,295.27,295.65,4091.0
2017-06-20 14:40:00,295.68,295.71,295.27,295.5,6600.0,295.68,295.71,295.27,295.5,6600.0
2017-06-20 14:45:00,295.64,295.64,295.26,295.57,8900.0,295.64,295.64,295.26,295.57,8900.0
2017-06-20 14:50:00,295.52,295.62,295.48,295.61,1406.0,295.52,295.62,295.48,295.61,1406.0
2017-06-20 14:55:00,295.75,296.12,295.73,296.12,4372.0,295.75,296.12,295.73,296.12,4372.0
2017-06-20 15:00:00,296.13,296.26,295.76,296.2,28171.0,296.13,296.26,295.76,296.2,28171.0
2017-06-20 15:05:00,296.31,296.57,296.27,296.45,3200.0,296.31,296.57,296.27,296.45,3200.0
2017-06-20 15:10:00,296.43,296.46,296.08,296.18,3450.0,296.43,296.46,296.08,296.18,3450.0
2017-06-20 15:15:00,296.25,296.33,296.03,296.07,1900.0,296.25,296.33,296.03,296.07,1900.0
2017-06-20 15:20:00,296.0,296.27,295.99,296.26,4337.0,296.0,296.27,295.99,296.26,4337.0
2017-06-20 15:25:00,296.25,296.26,295.84,295.98,3950.0,296.25,296.26,295.84,295.98,3950.0
2017-06-20 15:30:00,295.9,295.9,295.38,295.38,4669.0,295.9,295.9,295.38,295.38,4669.0
2017-06-20 15:35:00,295.29,295.83,295.23,295.75,3899.0,295.29,295.83,295.23,295.75,3899.0
2017-06-20 15:40:00,295.66,296.05,295.62,295.89,9600.0,295.66,296.05,295.62,295.89,9600.0
2017-06-20 15:45:00,295.78,296.13,295.78,296.0,15880.0,295.78,296.13,295.78,296.0,15880.0
2017-06-20 15:50:00,296.08,296.62,295.98,296.51,19326.0,296.08,296.62,295.98,296.51,19326.0
2017-06-20 15:55:00,296.41,297.04,296.02,296.5,62309.0,296.41,297.04,296.02,296.5,62309.0
2017-06-21 09:30:00,295.67,295.67,293.84,294.79,11954.0,295.67,295.67,293.84,294.79,11954.0
2017-06-21 09:35:00,294.49,296.02,294.49,295.54,3500.0,294.49,296.02,294.49,295.54,3500.0
2017-06-21 09:40:00,295.67,296.89,295.67,295.95,16286.0,295.67,296.89,295.67,295.95,16286.0
2017-06-21 09:45:00,295.74,296.51,295.7,296.18,4546.0,295.74,296.51,295.7,296.18,4546.0
2017-06-21 09:50:00,296.43,296.68,296.05,296.37,10350.0,296.43,296.68,296.05,296.37,10350.0
2017-06-21 09:55:00,296.42,296.62,295.86,295.91,8393.0,296.42,296.62,295.86,295.91,8393.0
2017-06-21 10:00:00,295.78,295.78,294.91,295.12,5010.0,295.78,295.78,294.91,295.12,5010.0
2017-06-21 10:05:00,295.0,295.36,294.99,295.36,1503.0,295.0,295.36,294.99,295.36,1503.0
2017-06-21 10:10:00,295.5,295.5,294.8,295.44,9886.0,295.5,295.5,294.8,295.44,9886.0
2017-06-21 10:15:00,295.44,295.65,295.32,295.54,2709.0,295.44,295.65,295.32,295.54,2709.0
2017-06-21 10:20:00,295.35,295.38,295.04,295.2,840.0,295.35,295.38,295.04,295.2,840.0
2017-06-21 10:25:00,295.03,295.21,294.72,295.16,800.0,295.03,295.21,294.72,295.16,800.0
2017-06-21 10:30:00,295.07,295.25,295.0,295.12,3200.0,295.07,295.25,295.0,295.12,3200.0
2017-06-21 10:35:00,294.85,295.09,294.57,294.95,8346.0,294.85,295.09,294.57,294.95,8346.0
2017-06-21 10:40:00,294.85,295.16,294.81,294.9,5964.0,294.85,295.16,294.81,294.9,5964.0
2017-06-21 10:45:00,294.73,294.87,294.65,294.73,2260.0,294.73,294.87,294.65,294.73,2260.0
2017-06-21 10:50:00,294.78,294.83,294.5,294.58,4200.0,294.78,294.83,294.5,294.58,4200.0
2017-06-21 10:55:00,294.45,294.69,294.16,294.27,5249.0,294.45,294.69,294.16,294.27,5249.0
2017-06-21 11:00:00,294.32,294.4,294.01,294.13,6898.0,294.32,294.4,294.01,294.13,6898.0
2017-06-21 11:05:00,294.13,294.42,293.95,294.08,6096.0,294.13,294.42,293.95,294.08,6096.0
2017-06-21 11:10:00,294.22,294.29,293.71,294.02,44132.0,294.22,294.29,293.71,294.02,44132.0
2017-06-21 11:15:00,293.9,293.9,293.5,293.57,6093.0,293.9,293.9,293.5,293.57,6093.0
2017-06-21 11:20:00,293.51,293.67,293.01,293.06,16060.0,293.51,293.67,293.01,293.06,16060.0
2017-06-21 11:25:00,293.18,294.02,293.04,294.0,35277.0,293.18,294.02,293.04,294.0,35277.0
2017-06-21 11:30:00,293.9,294.64,293.9,294.64,4295.0,293.9,294.64,293.9,294.64,4295.0
2017-06-21 11:35:00,294.57,294.63,294.3,294.3,5524.0,294.57,294.63,294.3,294.3,5524.0
2017-06-21 11:40:00,294.28,294.88,294.27,294.88,3500.0,294.28,294.88,294.27,294.88,3500.0
2017-06-21 11:45:00,294.64,294.82,294.47,294.58,3310.0,294.64,294.82,294.47,294.58,3310.0
2017-06-21 11:50:00,294.57,294.94,294.5,294.6,7096.0,294.57,294.94,294.5,294.6,7096.0
2017-06-21 11:55:00,294.67,294.81,294.67,294.74,2000.0,294.67,294.81,294.67,294.74,2000.0
2017-06-21 12:00:00,294.76,294.81,294.2,294.21,4443.0,294.76,294.81,294.2,294.21,4443.0
2017-06-21 12:05:00,294.05,294.23,293.91,294.11,8900.0,294.05,294.23,293.91,294.11,8900.0
2017-06-21 12:10:00,294.02,294.19,293.53,293.53,3900.0,294.02,294.19,293.53,293.53,3900.0
2017-06-21 12:15:00,293.4,293.79,293.04,293.79,5347.0,293.4,293.79,293.04,293.79,5347.0
2017-06-21 12:20:00,293.85,293.94,293.6,293.82,5500.0,293.85,293.94,293.6,293.82,5500.0
2017-06-21 12:25:00,293.82,293.83,293.61,293.63,1561.0,293.82,293.83,293.61,293.63,1561.0
2017-06-21 12:30:00,293.55,294.0,293.55,293.88,2100.0,293.55,294.0,293.55,293.88,2100.0
2017-06-21 12:35:00,293.76,293.97,293.72,293.87,6733.0,293.76,293.97,293.72,293.87,6733.0
2017-06-21 12:40:00,293.79,293.9,293.27,293.41,8949.0,293.79,293.9,293.27,293.41,8949.0
2017-06-21 12:45:00,293.47,293.61,293.09,293.35,6576.0,293.47,293.61,293.09,293.35,6576.0
2017-06-21 12:50:00,293.34,293.49,292.99,293.2,4811.0,293.34,293.49,292.99,293.2,4811.0
2017-06-21 12:55:00,293.1,293.1,292.5,292.65,5831.0,293.1,293.1,292.5,292.65,5831.0
2017-06-21 13:00:00,292.5,292.73,292.47,292.59,4058.0,292.5,292.73,292.47,292.59,4058.0
2017-06-21 13:05:00,292.61,293.13,292.61,292.93,4579.0,292.61,293.13,292.61,292.93,4579.0
2017-06-21 13:10:00,292.91,292.91,292.72,292.72,1261.0,292.91,292.91,292.72,292.72,1261.0
2017-06-21 13:15:00,292.82,292.87,292.29,292.29,6503.0,292.82,292.87,292.29,292.29,6503.0
2017-06-21 13:20:00,292.48,292.68,292.15,292.32,10442.0,292.48,292.68,292.15,292.32,10442.0
2017-06-21 13:25:00,292.22,292.5,292.1,292.1,8453.0,292.22,292.5,292.1,292.1,8453.0
2017-06-21 13:30:00,292.2,292.21,291.97,292.04,9635.0,292.2,292.21,291.97,292.04,9635.0
2017-06-21 13:35:00,292.04,292.15,291.86,292.1,7426.0,292.04,292.15,291.86,292.1,7426.0
2017-06-21 13:40:00,292.15,292.17,291.67,291.84,7259.0,292.15,292.17,291.67,291.84,7259.0
2017-06-21 13:45:00,291.78,291.79,291.24,291.5,9752.0,291.78,291.79,291.24,291.5,9752.0
2017-06-21 13:50:00,291.42,291.66,290.83,291.0,21141.0,291.42,291.66,290.83,291.0,21141.0
2017-06-21 13:55:00,290.97,291.5,290.87,291.41,11070.0,290.97,291.5,290.87,291.41,11070.0
2017-06-21 14:00:00,291.46,291.58,291.31,291.31,6112.0,291.46,291.58,291.31,291.31,6112.0
2017-06-21 14:05:00,291.25,291.53,291.25,291.53,4680.0,291.25,291.53,291.25,291.53,4680.0
2017-06-21 14:10:00,291.66,291.97,291.57,291.81,3888.0,291.66,291.97,291.57,291.81,3888.0
2017-06-21 14:15:00,291.91,292.09,291.86,292.0,5864.0,291.91,292.09,291.86,292.0,5864.0
2017-06-21 14:20:00,291.96,292.12,291.64,291.65,7653.0,291.96,292.12,291.64,291.65,7653.0
2017-06-21 14:25:00,291.68,291.96,291.63,291.88,7392.0,291.68,291.96,291.63,291.88,7392.0
2017-06-21 14:30:00,291.76,291.95,291.29,291.29,4591.0,291.76,291.95,291.29,291.29,4591.0
2017-06-21 14:35:00,291.25,291.9,291.17,291.76,7746.0,291.25,291.9,291.17,291.76,7746.0
2017-06-21 14:40:00,291.76,291.82,291.47,291.66,4000.0,291.76,291.82,291.47,291.66,4000.0
2017-06-21 14:45:00,291.49,291.72,291.49,291.53,10154.0,291.49,291.72,291.49,291.53,10154.0
2017-06-21 14:50:00,291.5,291.6,291.35,291.35,2041.0,291.5,291.6,291.35,291.35,2041.0
2017-06-21 14:55:00,291.34,291.44,290.74,290.76,10862.0,291.34,291.44,290.74,290.76,10862.0
2017-06-21 15:00:00,290.92,291.21,290.65,290.77,12420.0,290.92,291.21,290.65,290.77,12420.0
2017-06-21 15:05:00,290.85,290.87,290.5,290.76,12534.0,290.85,290.87,290.5,290.76,12534.0
2017-06-21 15:10:00,290.65,290.75,290.38,290.38,4792.0,290.65,290.75,290.38,290.38,4792.0
2017-06-21 15:15:00,290.38,290.53,290.0,290.03,21741.0,290.38,290.53,290.0,290.03,21741.0
2017-06-21 15:20:00,290.18,290.26,290.06,290.07,9211.0,290.18,290.26,290.06,290.07,9211.0
2017-06-21 15:25:00,290.06,290.17,289.93,290.13,23835.0,290.06,290.17,289.93,290.13,23835.0
2017-06-21 15:30:00,290.18,290.18,289.68,289.74,10460.0,290.18,290.18,289.68,289.74,10460.0
2017-06-21 15:35:00,289.78,289.91,289.33,289.41,12401.0,289.78,289.91,289.33,289.41,12401.0
2017-06-21 15:40:00,289.42,289.51,289.05,289.11,14193.0,289.42,289.51,289.05,289.11,14193.0
2017-06-21 15:45:00,289.19,289.54,289.11,289.17,20164.0,289.19,289.54,289.11,289.17,20164.0
2017-06-21 15:50:00,289.29,289.45,288.87,288.97,39517.0,289.29,289.45,288.87,288.97,39517.0
2017-06-21 15:55:00,289.01,289.01,288.22,288.84,72974.0,289.01,289.01,288.22,288.84,72974.0
2017-06-22 09:30:00,288.8,290.51,288.06,288.4,22052.0,288.8,290.51,288.06,288.4,22052.0
2017-06-22 09:35:00,288.58,288.6,285.55,286.3,31346.0,288.58,288.6,285.55,286.3,31346.0
2017-06-22 09:40:00,286.28,286.86,286.28,286.36,10641.0,286.28,286.86,286.28,286.36,10641.0
2017-06-22 09:45:00,286.49,287.25,286.39,286.97,14369.0,286.49,287.25,286.39,286.97,14369.0
2017-06-22 09:50:00,286.87,287.43,286.3,287.38,8062.0,286.87,287.43,286.3,287.38,8062.0
2017-06-22 09:55:00,287.5,287.5,286.21,286.28,7042.0,287.5,287.5,286.21,286.28,7042.0
2017-06-22 10:00:00,286.26,286.36,285.57,285.96,12600.0,286.26,286.36,285.57,285.96,12600.0
2017-06-22 10:05:00,286.05,286.12,285.1,285.26,15632.0,286.05,286.12,285.1,285.26,15632.0
2017-06-22 10:10:00,285.13,285.34,284.5,284.57,15018.0,285.13,285.34,284.5,284.57,15018.0
2017-06-22 10:15:00,284.74,285.38,284.73,284.98,21698.0,284.74,285.38,284.73,284.98,21698.0
2017-06-22 10:20:00,284.95,284.96,283.9,284.65,23849.0,284.95,284.96,283.9,284.65,23849.0
2017-06-22 10:25:00,284.76,285.32,284.67,284.97,8525.0,284.76,285.32,284.67,284.97,8525.0
2017-06-22 10:30:00,285.0,285.17,284.44,284.78,10562.0,285.0,285.17,284.44,284.78,10562.0
2017-06-22 10:35:00,284.62,285.1,284.56,284.67,12900.0,284.62,285.1,284.56,284.67,12900.0
2017-06-22 10:40:00,284.8,285.73,284.8,285.7,8185.0,284.8,285.73,284.8,285.7,8185.0
2017-06-22 10:45:00,285.71,286.09,285.34,285.4,21841.0,285.71,286.09,285.34,285.4,21841.0
2017-06-22 10:50:00,285.4,286.4,285.36,286.38,4737.0,285.4,286.4,285.36,286.38,4737.0
2017-06-22 10:55:00,286.16,287.08,286.16,287.08,9823.0,286.16,287.08,286.16,287.08,9823.0
2017-06-22 11:00:00,287.11,287.11,285.62,286.18,11506.0,287.11,287.11,285.62,286.18,11506.0
2017-06-22 11:05:00,285.73,285.92,284.77,285.3,19953.0,285.73,285.92,284.77,285.3,19953.0
2017-06-22 11:10:00,285.59,285.59,284.94,285.02,12603.0,285.59,285.59,284.94,285.02,12603.0
2017-06-22 11:15:00,285.1,285.16,284.48,284.58,9477.0,285.1,285.16,284.48,284.58,9477.0
2017-06-22 11:20:00,284.48,284.92,284.36,284.85,6501.0,284.48,284.92,284.36,284.85,6501.0
2017-06-22 11:25:00,284.99,285.1,284.51,284.94,12312.0,284.99,285.1,284.51,284.94,12312.0
2017-06-22 11:30:00,284.78,284.89,284.3,284.88,6075.0,284.78,284.89,284.3,284.88,6075.0
2017-06-22 11:35:00,284.84,285.2,284.62,284.86,14124.0,284.84,285.2,284.62,284.86,14124.0
2017-06-22 11:40:00,284.93,285.03,284.55,284.59,5148.0,284.93,285.03,284.55,284.59,5148.0
2017-06-22 11:45:00,284.64,284.95,284.58,284.83,5514.0,284.64,284.95,284.58,284.83,5514.0
2017-06-22 11:50:00,284.7,284.83,284.25,284.4,13307.0,284.7,284.83,284.25,284.4,13307.0
2017-06-22 11:55:00,284.4,285.0,284.4,284.84,5039.0,284.4,285.0,284.4,284.84,5039.0
2017-06-22 12:00:00,284.66,284.82,284.5,284.7,14084.0,284.66,284.82,284.5,284.7,14084.0
2017-06-22 12:05:00,284.58,284.71,284.05,284.06,4829.0,284.58,284.71,284.05,284.06,4829.0
2017-06-22 12:10:00,284.18,284.42,283.95,284.04,8184.0,284.18,284.42,283.95,284.04,8184.0
2017-06-22 12:15:00,284.05,284.09,283.57,283.83,8521.0,284.05,284.09,283.57,283.83,8521.0
2017-06-22 12:20:00,283.82,284.33,283.72,284.31,8350.0,283.82,284.33,283.72,284.31,8350.0
2017-06-22 12:25:00,284.42,284.43,284.09,284.09,11731.0,284.42,284.43,284.09,284.09,11731.0
2017-06-22 12:30:00,284.03,284.43,283.56,283.81,7540.0,284.03,284.43,283.56,283.81,7540.0
2017-06-22 12:35:00,283.87,284.31,283.87,284.01,6613.0,283.87,284.31,283.87,284.01,6613.0
2017-06-22 12:40:00,284.01,284.39,284.01,284.23,3400.0,284.01,284.39,284.01,284.23,3400.0
2017-06-22 12:45:00,284.23,284.38,284.23,284.28,5742.0,284.23,284.38,284.23,284.28,5742.0
2017-06-22 12:50:00,284.23,284.36,283.18,283.29,28089.0,284.23,284.36,283.18,283.29,28089.0
2017-06-22 12:55:00,283.29,283.45,283.12,283.16,7220.0,283.29,283.45,283.12,283.16,7220.0
2017-06-22 13:00:00,283.12,283.99,283.1,283.99,8130.0,283.12,283.99,283.1,283.99,8130.0
2017-06-22 13:05:00,284.16,284.59,284.01,284.33,8745.0,284.16,284.59,284.01,284.33,8745.0
2017-06-22 13:10:00,284.34,284.49,284.04,284.34,7498.0,284.34,284.49,284.04,284.34,7498.0
2017-06-22 13:15:00,284.34,284.41,283.86,283.87,5904.0,284.34,284.41,283.86,283.87,5904.0
2017-06-22 13:20:00,283.81,283.91,283.48,283.66,6188.0,283.81,283.91,283.48,283.66,6188.0
2017-06-22 13:25:00,283.69,283.96,283.51,283.6,11238.0,283.69,283.96,283.51,283.6,11238.0
2017-06-22 13:30:00,283.88,284.06,283.88,284.03,9988.0,283.88,284.06,283.88,284.03,9988.0
2017-06-22 13:35:00,284.03,284.13,283.8,283.8,5822.0,284.03,284.13,283.8,283.8,5822.0
2017-06-22 13:40:00,283.89,284.06,283.66,283.66,7685.0,283.89,284.06,283.66,283.66,7685.0
2017-06-22 13:45:00,283.78,284.15,283.76,283.94,5932.0,283.78,284.15,283.76,283.94,5932.0
2017-06-22 13:50:00,283.99,284.09,283.77,283.98,6730.0,283.99,284.09,283.77,283.98,6730.0
2017-06-22 13:55:00,284.09,284.09,283.78,283.78,3700.0,284.09,284.09,283.78,283.78,3700.0
2017-06-22 14:00:00,283.82,284.08,283.82,284.02,5397.0,283.82,284.08,283.82,284.02,5397.0
2017-06-22 14:05:00,284.03,284.16,283.94,284.07,5377.0,284.03,284.16,283.94,284.07,5377.0
2017-06-22 14:10:00,284.14,284.6,284.08,284.6,4083.0,284.14,284.6,284.08,284.6,4083.0
2017-06-22 14:15:00,284.67,284.72,284.42,284.54,7455.0,284.67,284.72,284.42,284.54,7455.0
2017-06-22 14:20:00,284.54,284.63,284.13,284.52,3350.0,284.54,284.63,284.13,284.52,3350.0
2017-06-22 14:25:00,284.55,284.62,284.37,284.37,4950.0,284.55,284.62,284.37,284.37,4950.0
2017-06-22 14:30:00,284.37,284.44,284.22,284.44,2300.0,284.37,284.44,284.22,284.44,2300.0
2017-06-22 14:35:00,284.44,284.53,284.22,284.22,7089.0,284.44,284.53,284.22,284.22,7089.0
2017-06-22 14:40:00,284.33,284.38,283.86,284.02,8227.0,284.33,284.38,283.86,284.02,8227.0
2017-06-22 14:45:00,284.02,284.37,283.92,284.27,5687.0,284.02,284.37,283.92,284.27,5687.0
2017-06-22 14:50:00,284.33,284.52,284.13,284.38,7558.0,284.33,284.52,284.13,284.38,7558.0
2017-06-22 14:55:00,284.38,284.64,284.31,284.64,3255.0,284.38,284.64,284.31,284.64,3255.0
2017-06-22 15:00:00,284.58,284.61,283.92,283.92,6520.0,284.58,284.61,283.92,283.92,6520.0
2017-06-22 15:05:00,284.01,284.11,283.83,283.98,16279.0,284.01,284.11,283.83,283.98,16279.0
2017-06-22 15:10:00,284.06,284.11,283.96,284.11,13674.0,284.06,284.11,283.96,284.11,13674.0
2017-06-22 15:15:00,284.06,284.74,284.06,284.67,6951.0,284.06,284.74,284.06,284.67,6951.0
2017-06-22 15:20:00,284.67,284.75,283.93,284.22,9591.0,284.67,284.75,283.93,284.22,9591.0
2017-06-22 15:25:00,284.22,284.72,284.14,284.48,17416.0,284.22,284.72,284.14,284.48,17416.0
2017-06-22 15:30:00,284.55,284.64,284.42,284.51,6950.0,284.55,284.64,284.42,284.51,6950.0
2017-06-22 15:35:00,284.59,284.62,284.12,284.38,9662.0,284.59,284.62,284.12,284.38,9662.0
2017-06-22 15:40:00,284.43,284.43,283.84,284.05,16678.0,284.43,284.43,283.84,284.05,16678.0
2017-06-22 15:45:00,284.05,284.12,283.75,283.75,13698.0,284.05,284.12,283.75,283.75,13698.0
2017-06-22 15:50:00,283.84,284.11,283.76,284.11,22263.0,283.84,284.11,283.76,284.11,22263.0
2017-06-22 15:55:00,284.08,284.24,283.95,284.15,35260.0,284.08,284.24,283.95,284.15,35260.0
2017-06-23 09:30:00,282.21,282.49,281.26,281.49,26552.0,282.21,282.49,281.26,281.49,26552.0
2017-06-23 09:35:00,281.44,282.29,280.95,282.17,9587.0,281.44,282.29,280.95,282.17,9587.0
2017-06-23 09:40:00,282.53,283.41,282.22,282.93,10922.0,282.53,283.41,282.22,282.93,10922.0
2017-06-23 09:45:00,282.98,283.76,282.97,283.53,5009.0,282.98,283.76,282.97,283.53,5009.0
2017-06-23 09:50:00,283.69,284.02,283.4,283.44,7452.0,283.69,284.02,283.4,283.44,7452.0
2017-06-23 09:55:00,283.24,283.47,283.01,283.47,5928.0,283.24,283.47,283.01,283.47,5928.0
2017-06-23 10:00:00,283.61,283.96,283.29,283.52,6804.0,283.61,283.96,283.29,283.52,6804.0
2017-06-23 10:05:00,283.46,284.0,283.42,283.87,8695.0,283.46,284.0,283.42,283.87,8695.0
2017-06-23 10:10:00,283.82,284.03,283.67,283.96,3185.0,283.82,284.03,283.67,283.96,3185.0
2017-06-23 10:15:00,284.02,284.14,283.21,283.37,5751.0,284.02,284.14,283.21,283.37,5751.0
2017-06-23 10:20:00,283.37,283.83,283.01,283.63,14025.0,283.37,283.83,283.01,283.63,14025.0
2017-06-23 10:25:00,283.59,284.11,283.59,284.11,3570.0,283.59,284.11,283.59,284.11,3570.0
2017-06-23 10:30:00,284.16,284.69,284.06,284.08,4700.0,284.16,284.69,284.06,284.08,4700.0
2017-06-23 10:35:00,284.15,284.72,284.06,284.07,14442.0,284.15,284.72,284.06,284.07,14442.0
2017-06-23 10:40:00,284.04,284.68,283.82,284.68,16119.0,284.04,284.68,283.82,284.68,16119.0
2017-06-23 10:45:00,284.57,284.9,284.46,284.6,7749.0,284.57,284.9,284.46,284.6,7749.0
2017-06-23 10:50:00,284.57,284.78,283.66,283.82,10113.0,284.57,284.78,283.66,283.82,10113.0
2017-06-23 10:55:00,283.84,284.2,283.81,284.14,7009.0,283.84,284.2,283.81,284.14,7009.0
2017-06-23 11:00:00,284.03,284.84,283.94,284.25,5285.0,284.03,284.84,283.94,284.25,5285.0
2017-06-23 11:05:00,284.3,284.59,284.25,284.32,1900.0,284.3,284.59,284.25,284.32,1900.0
2017-06-23 11:10:00,284.45,284.61,283.98,283.98,7200.0,284.45,284.61,283.98,283.98,7200.0
2017-06-23 11:15:00,283.99,284.38,283.97,284.26,7842.0,283.99,284.38,283.97,284.26,7842.0
2017-06-23 11:20:00,284.26,284.4,284.2,284.34,1200.0,284.26,284.4,284.2,284.34,1200.0
2017-06-23 11:25:00,284.34,284.68,284.19,284.19,6469.0,284.34,284.68,284.19,284.19,6469.0
2017-06-23 11:30:00,284.25,284.56,284.02,284.25,7080.0,284.25,284.56,284.02,284.25,7080.0
2017-06-23 11:35:00,284.25,284.79,284.25,284.79,4739.0,284.25,284.79,284.25,284.79,4739.0
2017-06-23 11:40:00,284.86,285.19,284.67,285.18,4640.0,284.86,285.19,284.67,285.18,4640.0
2017-06-23 11:45:00,285.17,285.49,284.95,284.95,6864.0,285.17,285.49,284.95,284.95,6864.0
2017-06-23 11:50:00,285.03,285.3,284.97,285.29,7600.0,285.03,285.3,284.97,285.29,7600.0
2017-06-23 11:55:00,285.37,285.48,285.04,285.13,4500.0,285.37,285.48,285.04,285.13,4500.0
2017-06-23 12:00:00,285.12,285.5,285.1,285.4,7196.0,285.12,285.5,285.1,285.4,7196.0
2017-06-23 12:05:00,285.34,285.4,285.2,285.2,5300.0,285.34,285.4,285.2,285.2,5300.0
2017-06-23 12:10:00,285.01,285.16,284.81,285.12,3357.0,285.01,285.16,284.81,285.12,3357.0
2017-06-23 12:15:00,285.1,285.17,284.66,284.66,3858.0,285.1,285.17,284.66,284.66,3858.0
2017-06-23 12:20:00,284.74,284.77,284.37,284.37,2460.0,284.74,284.77,284.37,284.37,2460.0
2017-06-23 12:25:00,284.31,284.76,284.2,284.35,5529.0,284.31,284.76,284.2,284.35,5529.0
2017-06-23 12:30:00,284.18,284.38,284.02,284.1,9520.0,284.18,284.38,284.02,284.1,9520.0
2017-06-23 12:35:00,284.25,284.25,283.87,283.88,4157.0,284.25,284.25,283.87,283.88,4157.0
2017-06-23 12:40:00,283.91,284.36,283.87,284.18,7746.0,283.91,284.36,283.87,284.18,7746.0
2017-06-23 12:45:00,284.41,284.66,284.18,284.58,7100.0,284.41,284.66,284.18,284.58,7100.0
2017-06-23 12:50:00,284.46,285.03,284.46,285.03,8812.0,284.46,285.03,284.46,285.03,8812.0
2017-06-23 12:55:00,284.98,285.07,284.85,284.94,7700.0,284.98,285.07,284.85,284.94,7700.0
2017-06-23 13:00:00,284.8,284.91,284.74,284.77,2200.0,284.8,284.91,284.74,284.77,2200.0
2017-06-23 13:05:00,284.99,285.06,284.84,284.93,2743.0,284.99,285.06,284.84,284.93,2743.0
2017-06-23 13:10:00,285.05,285.22,284.89,285.13,5500.0,285.05,285.22,284.89,285.13,5500.0
2017-06-23 13:15:00,285.2,285.46,285.16,285.28,4536.0,285.2,285.46,285.16,285.28,4536.0
2017-06-23 13:20:00,285.36,285.5,285.19,285.36,2900.0,285.36,285.5,285.19,285.36,2900.0
2017-06-23 13:25:00,285.41,285.98,285.41,285.9,9450.0,285.41,285.98,285.41,285.9,9450.0
2017-06-23 13:30:00,285.84,286.0,285.69,286.0,3700.0,285.84,286.0,285.69,286.0,3700.0
2017-06-23 13:35:00,286.0,286.19,285.76,285.76,5539.0,286.0,286.19,285.76,285.76,5539.0
2017-06-23 13:40:00,285.75,285.84,285.0,285.18,30228.0,285.75,285.84,285.0,285.18,30228.0
2017-06-23 13:45:00,285.21,285.94,285.21,285.94,3364.0,285.21,285.94,285.21,285.94,3364.0
2017-06-23 13:50:00,285.94,286.0,285.56,285.56,5584.0,285.94,286.0,285.56,285.56,5584.0
2017-06-23 13:55:00,285.7,285.71,285.39,285.4,3200.0,285.7,285.71,285.39,285.4,3200.0
2017-06-23 14:00:00,285.35,285.52,285.0,285.08,5800.0,285.35,285.52,285.0,285.08,5800.0
2017-06-23 14:05:00,285.03,285.06,284.91,284.96,4100.0,285.03,285.06,284.91,284.96,4100.0
2017-06-23 14:10:00,284.96,285.02,284.75,284.81,5315.0,284.96,285.02,284.75,284.81,5315.0
2017-06-23 14:15:00,284.85,285.35,284.78,285.16,4735.0,284.85,285.35,284.78,285.16,4735.0
2017-06-23 14:20:00,285.17,285.39,284.96,285.33,6188.0,285.17,285.39,284.96,285.33,6188.0
2017-06-23 14:25:00,285.33,285.5,285.2,285.31,3266.0,285.33,285.5,285.2,285.31,3266.0
2017-06-23 14:30:00,285.21,285.29,284.96,285.07,6195.0,285.21,285.29,284.96,285.07,6195.0
2017-06-23 14:35:00,285.03,285.08,284.86,285.05,8300.0,285.03,285.08,284.86,285.05,8300.0
2017-06-23 14:40:00,285.12,285.17,284.88,284.96,4100.0,285.12,285.17,284.88,284.96,4100.0
2017-06-23 14:45:00,285.04,285.04,284.82,284.83,5257.0,285.04,285.04,284.82,284.83,5257.0
2017-06-23 14:50:00,284.72,284.98,284.72,284.87,2200.0,284.72,284.98,284.72,284.87,2200.0
2017-06-23 14:55:00,284.86,284.98,284.81,284.88,4600.0,284.86,284.98,284.81,284.88,4600.0
2017-06-23 15:00:00,284.99,284.99,284.54,284.97,5503.0,284.99,284.99,284.54,284.97,5503.0
2017-06-23 15:05:00,285.0,285.09,284.83,284.96,4252.0,285.0,285.09,284.83,284.96,4252.0
2017-06-23 15:10:00,285.01,285.2,284.91,285.2,12200.0,285.01,285.2,284.91,285.2,12200.0
2017-06-23 15:15:00,285.19,285.22,285.03,285.13,4208.0,285.19,285.22,285.03,285.13,4208.0
2017-06-23 15:20:00,285.19,285.22,284.97,284.97,7420.0,285.19,285.22,284.97,284.97,7420.0
2017-06-23 15:25:00,284.96,285.09,284.73,284.75,8133.0,284.96,285.09,284.73,284.75,8133.0
2017-06-23 15:30:00,284.74,285.3,284.62,285.28,4189.0,284.74,285.3,284.62,285.28,4189.0
2017-06-23 15:35:00,285.3,285.3,284.99,285.17,6044.0,285.3,285.3,284.99,285.17,6044.0
2017-06-23 15:40:00,285.1,285.45,285.1,285.31,14233.0,285.1,285.45,285.1,285.31,14233.0
2017-06-23 15:45:00,285.3,285.34,285.09,285.09,31089.0,285.3,285.34,285.09,285.09,31089.0
2017-06-23 15:50:00,285.09,285.18,284.83,285.01,15584.0,285.09,285.18,284.83,285.01,15584.0
2017-06-23 15:55:00,284.96,284.98,284.67,284.71,22621.0,284.96,284.98,284.67,284.71,22621.0
2017-06-26 09:30:00,285.0,288.35,285.0,288.0,17722.0,285.0,288.35,285.0,288.0,17722.0
2017-06-26 09:35:00,288.34,288.73,286.73,287.75,20911.0,288.34,288.73,286.73,287.75,20911.0
2017-06-26 09:40:00,287.41,288.24,287.07,287.67,13310.0,287.41,288.24,287.07,287.67,13310.0
2017-06-26 09:45:00,287.88,287.89,286.78,287.5,10551.0,287.88,287.89,286.78,287.5,10551.0
2017-06-26 09:50:00,287.46,288.31,287.46,288.15,4979.0,287.46,288.31,287.46,288.15,4979.0
2017-06-26 09:55:00,288.08,288.6,288.03,288.4,19037.0,288.08,288.6,288.03,288.4,19037.0
2017-06-26 10:00:00,288.46,288.75,287.78,288.65,16224.0,288.46,288.75,287.78,288.65,16224.0
2017-06-26 10:05:00,288.64,288.86,288.5,288.58,3925.0,288.64,288.86,288.5,288.58,3925.0
2017-06-26 10:10:00,288.6,288.66,287.44,287.44,4562.0,288.6,288.66,287.44,287.44,4562.0
2017-06-26 10:15:00,287.4,287.4,286.81,287.12,4510.0,287.4,287.4,286.81,287.12,4510.0
2017-06-26 10:20:00,286.93,287.69,286.7,287.68,7756.0,286.93,287.69,286.7,287.68,7756.0
2017-06-26 10:25:00,287.6,287.89,287.48,287.66,3500.0,287.6,287.89,287.48,287.66,3500.0
2017-06-26 10:30:00,287.62,288.3,287.62,288.3,10059.0,287.62,288.3,287.62,288.3,10059.0
2017-06-26 10:35:00,288.31,288.31,287.5,287.5,6851.0,288.31,288.31,287.5,287.5,6851.0
2017-06-26 10:40:00,287.5,288.26,287.4,288.2,4637.0,287.5,288.26,287.4,288.2,4637.0
2017-06-26 10:45:00,288.2,288.37,287.7,287.7,10188.0,288.2,288.37,287.7,287.7,10188.0
2017-06-26 10:50:00,287.61,287.77,287.52,287.77,1481.0,287.61,287.77,287.52,287.77,1481.0
2017-06-26 10:55:00,287.63,287.63,286.97,287.28,4172.0,287.63,287.63,286.97,287.28,4172.0
2017-06-26 11:00:00,287.29,287.29,286.23,286.6,2336.0,287.29,287.29,286.23,286.6,2336.0
2017-06-26 11:05:00,286.45,286.93,286.1,286.93,3071.0,286.45,286.93,286.1,286.93,3071.0
2017-06-26 11:10:00,287.15,287.78,287.15,287.77,2525.0,287.15,287.78,287.15,287.77,2525.0
2017-06-26 11:15:00,287.78,287.82,287.26,287.3,3550.0,287.78,287.82,287.26,287.3,3550.0
2017-06-26 11:20:00,287.11,287.32,286.82,287.25,3454.0,287.11,287.32,286.82,287.25,3454.0
2017-06-26 11:25:00,287.33,287.5,286.8,287.22,5875.0,287.33,287.5,286.8,287.22,5875.0
2017-06-26 11:30:00,287.32,287.64,286.99,287.61,5600.0,287.32,287.64,286.99,287.61,5600.0
2017-06-26 11:35:00,287.6,288.39,287.52,288.39,6623.0,287.6,288.39,287.52,288.39,6623.0
2017-06-26 11:40:00,288.18,288.5,288.01,288.46,2964.0,288.18,288.5,288.01,288.46,2964.0
2017-06-26 11:45:00,288.21,288.41,288.0,288.27,2200.0,288.21,288.41,288.0,288.27,2200.0
2017-06-26 11:50:00,288.03,288.2,287.87,287.87,1600.0,288.03,288.2,287.87,287.87,1600.0
2017-06-26 11:55:00,288.07,288.22,287.72,288.22,3500.0,288.07,288.22,287.72,288.22,3500.0
2017-06-26 12:00:00,288.27,288.5,288.0,288.49,2213.0,288.27,288.5,288.0,288.49,2213.0
2017-06-26 12:05:00,288.46,288.66,288.43,288.54,4766.0,288.46,288.66,288.43,288.54,4766.0
2017-06-26 12:10:00,288.66,288.75,288.38,288.66,5034.0,288.66,288.75,288.38,288.66,5034.0
2017-06-26 12:15:00,288.65,288.67,288.57,288.67,713.0,288.65,288.67,288.57,288.67,713.0
2017-06-26 12:20:00,288.74,288.85,288.66,288.71,2387.0,288.74,288.85,288.66,288.71,2387.0
2017-06-26 12:25:00,288.74,288.79,288.66,288.76,1935.0,288.74,288.79,288.66,288.76,1935.0
2017-06-26 12:30:00,288.7,288.89,288.55,288.76,7696.0,288.7,288.89,288.55,288.76,7696.0
2017-06-26 12:35:00,288.83,289.16,288.78,289.16,13148.0,288.83,289.16,288.78,289.16,13148.0
2017-06-26 12:40:00,289.22,289.34,288.92,289.28,6322.0,289.22,289.34,288.92,289.28,6322.0
2017-06-26 12:45:00,289.22,289.26,288.94,289.06,5257.0,289.22,289.26,288.94,289.06,5257.0
2017-06-26 12:50:00,289.06,289.83,289.02,289.72,14483.0,289.06,289.83,289.02,289.72,14483.0
2017-06-26 12:55:00,289.69,290.03,289.58,290.03,4500.0,289.69,290.03,289.58,290.03,4500.0
2017-06-26 13:00:00,290.12,290.12,289.91,290.0,3500.0,290.12,290.12,289.91,290.0,3500.0
2017-06-26 13:05:00,290.12,290.54,290.03,290.43,7150.0,290.12,290.54,290.03,290.43,7150.0
2017-06-26 13:10:00,290.43,290.54,290.02,290.23,7074.0,290.43,290.54,290.02,290.23,7074.0
2017-06-26 13:15:00,290.19,290.5,290.1,290.22,7575.0,290.19,290.5,290.1,290.22,7575.0
2017-06-26 13:20:00,290.22,290.51,290.22,290.5,2510.0,290.22,290.51,290.22,290.5,2510.0
2017-06-26 13:25:00,290.4,290.49,290.36,290.36,2809.0,290.4,290.49,290.36,290.36,2809.0
2017-06-26 13:30:00,290.34,290.51,290.34,290.44,2500.0,290.34,290.51,290.34,290.44,2500.0
2017-06-26 13:35:00,290.39,290.74,290.39,290.71,4430.0,290.39,290.74,290.39,290.71,4430.0
2017-06-26 13:40:00,290.79,290.83,290.66,290.7,3413.0,290.79,290.83,290.66,290.7,3413.0
2017-06-26 13:45:00,290.74,290.77,290.5,290.5,2850.0,290.74,290.77,290.5,290.5,2850.0
2017-06-26 13:50:00,290.48,290.82,290.48,290.8,2200.0,290.48,290.82,290.48,290.8,2200.0
2017-06-26 13:55:00,290.8,291.41,290.8,291.41,17459.0,290.8,291.41,290.8,291.41,17459.0
2017-06-26 14:00:00,291.33,291.56,291.07,291.39,10974.0,291.33,291.56,291.07,291.39,10974.0
2017-06-26 14:05:00,291.34,291.4,290.91,291.17,15938.0,291.34,291.4,290.91,291.17,15938.0
2017-06-26 14:10:00,291.02,291.04,290.31,290.45,9507.0,291.02,291.04,290.31,290.45,9507.0
2017-06-26 14:15:00,290.48,290.48,290.07,290.46,1900.0,290.48,290.48,290.07,290.46,1900.0
2017-06-26 14:20:00,290.36,290.36,289.8,289.82,4946.0,290.36,290.36,289.8,289.82,4946.0
2017-06-26 14:25:00,289.7,289.86,289.7,289.86,500.0,289.7,289.86,289.7,289.86,500.0
2017-06-26 14:30:00,289.76,289.76,289.66,289.66,1200.0,289.76,289.76,289.66,289.66,1200.0
2017-06-26 14:35:00,289.88,289.9,289.7,289.89,1150.0,289.88,289.9,289.7,289.89,1150.0
2017-06-26 14:40:00,289.89,289.94,289.6,289.6,2500.0,289.89,289.94,289.6,289.6,2500.0
2017-06-26 14:45:00,289.56,289.74,289.38,289.74,3735.0,289.56,289.74,289.38,289.74,3735.0
2017-06-26 14:50:00,289.74,289.97,289.63,289.97,662.0,289.74,289.97,289.63,289.97,662.0
2017-06-26 14:55:00,289.8,290.05,289.6,289.94,3588.0,289.8,290.05,289.6,289.94,3588.0
2017-06-26 15:00:00,290.0,290.05,289.41,289.54,3413.0,290.0,290.05,289.41,289.54,3413.0
2017-06-26 15:05:00,289.64,289.8,289.6,289.8,1076.0,289.64,289.8,289.6,289.8,1076.0
2017-06-26 15:10:00,289.8,289.81,289.8,289.8,100.0,289.8,289.81,289.8,289.8,100.0
2017-06-26 15:15:00,289.87,290.45,289.87,290.06,13448.0,289.87,290.45,289.87,290.06,13448.0
2017-06-26 15:20:00,290.08,290.35,289.68,289.82,7700.0,290.08,290.35,289.68,289.82,7700.0
2017-06-26 15:25:00,289.86,290.1,289.57,289.9,10496.0,289.86,290.1,289.57,289.9,10496.0
2017-06-26 15:30:00,290.07,290.49,290.07,290.37,2800.0,290.07,290.49,290.07,290.37,2800.0
2017-06-26 15:35:00,290.42,290.57,290.19,290.19,8470.0,290.42,290.57,290.19,290.19,8470.0
2017-06-26 15:40:00,290.25,290.43,289.81,290.04,15572.0,290.25,290.43,289.81,290.04,15572.0
2017-06-26 15:45:00,290.04,290.29,290.04,290.2,4838.0,290.04,290.29,290.04,290.2,4838.0
2017-06-26 15:50:00,290.1,290.24,289.78,289.95,15234.0,290.1,290.24,289.78,289.95,15234.0
2017-06-26 15:55:00,289.89,289.96,289.56,289.72,17762.0,289.89,289.96,289.56,289.72,17762.0
2017-06-27 09:30:00,289.44,289.44,287.79,288.5,7108.0,289.44,289.44,287.79,288.5,7108.0
2017-06-27 09:35:00,288.18,289.02,287.95,288.14,4078.0,288.18,289.02,287.95,288.14,4078.0
2017-06-27 09:40:00,288.39,289.2,288.35,288.87,5467.0,288.39,289.2,288.35,288.87,5467.0
2017-06-27 09:45:00,288.9,289.5,288.42,288.76,13571.0,288.9,289.5,288.42,288.76,13571.0
2017-06-27 09:50:00,288.38,288.5,287.91,288.02,3701.0,288.38,288.5,287.91,288.02,3701.0
2017-06-27 09:55:00,287.93,287.98,287.17,287.2,5943.0,287.93,287.98,287.17,287.2,5943.0
2017-06-27 10:00:00,287.19,287.37,286.39,286.8,9129.0,287.19,287.37,286.39,286.8,9129.0
2017-06-27 10:05:00,286.53,287.22,286.41,286.59,6442.0,286.53,287.22,286.41,286.59,6442.0
2017-06-27 10:10:00,286.62,287.0,286.29,286.5,7000.0,286.62,287.0,286.29,286.5,7000.0
2017-06-27 10:15:00,286.44,286.87,285.74,285.86,8749.0,286.44,286.87,285.74,285.86,8749.0
2017-06-27 10:20:00,285.58,286.58,285.58,286.1,8432.0,285.58,286.58,285.58,286.1,8432.0
2017-06-27 10:25:00,286.26,286.26,285.25,285.32,22794.0,286.26,286.26,285.25,285.32,22794.0
2017-06-27 10:30:00,285.37,285.91,285.37,285.56,14852.0,285.37,285.91,285.37,285.56,14852.0
2017-06-27 10:35:00,285.69,285.83,285.47,285.57,2677.0,285.69,285.83,285.47,285.57,2677.0
2017-06-27 10:40:00,285.44,285.9,285.44,285.9,6053.0,285.44,285.9,285.44,285.9,6053.0
2017-06-27 10:45:00,285.93,286.43,285.7,285.7,9590.0,285.93,286.43,285.7,285.7,9590.0
2017-06-27 10:50:00,285.73,286.07,285.43,285.72,23559.0,285.73,286.07,285.43,285.72,23559.0
2017-06-27 10:55:00,285.66,286.53,285.66,286.0,5100.0,285.66,286.53,285.66,286.0,5100.0
2017-06-27 11:00:00,285.72,286.16,285.54,286.1,7710.0,285.72,286.16,285.54,286.1,7710.0
2017-06-27 11:05:00,286.1,286.14,285.67,285.71,6946.0,286.1,286.14,285.67,285.71,6946.0
2017-06-27 11:10:00,285.79,286.04,285.7,285.75,3708.0,285.79,286.04,285.7,285.75,3708.0
2017-06-27 11:15:00,285.86,286.02,285.84,285.95,2663.0,285.86,286.02,285.84,285.95,2663.0
2017-06-27 11:20:00,286.04,286.07,285.83,285.83,2700.0,286.04,286.07,285.83,285.83,2700.0
2017-06-27 11:25:00,285.94,285.94,285.57,285.67,3022.0,285.94,285.94,285.57,285.67,3022.0
2017-06-27 11:30:00,285.67,285.81,285.54,285.81,8482.0,285.67,285.81,285.54,285.81,8482.0
2017-06-27 11:35:00,285.6,285.63,285.36,285.49,6375.0,285.6,285.63,285.36,285.49,6375.0
2017-06-27 11:40:00,285.59,285.59,285.25,285.25,2660.0,285.59,285.59,285.25,285.25,2660.0
2017-06-27 11:45:00,285.25,285.25,284.75,284.97,5010.0,285.25,285.25,284.75,284.97,5010.0
2017-06-27 11:50:00,284.85,284.85,283.52,283.52,15775.0,284.85,284.85,283.52,283.52,15775.0
2017-06-27 11:55:00,283.76,284.34,283.73,284.1,8800.0,283.76,284.34,283.73,284.1,8800.0
2017-06-27 12:00:00,283.98,284.74,283.98,284.58,5780.0,283.98,284.74,283.98,284.58,5780.0
2017-06-27 12:05:00,284.74,284.77,284.27,284.71,4755.0,284.74,284.77,284.27,284.71,4755.0
2017-06-27 12:10:00,284.86,284.89,284.78,284.78,1341.0,284.86,284.89,284.78,284.78,1341.0
2017-06-27 12:15:00,284.73,284.73,284.2,284.39,3797.0,284.73,284.73,284.2,284.39,3797.0
2017-06-27 12:20:00,284.4,284.65,284.37,284.4,4021.0,284.4,284.65,284.37,284.4,4021.0
2017-06-27 12:25:00,284.44,284.44,284.07,284.28,11337.0,284.44,284.44,284.07,284.28,11337.0
2017-06-27 12:30:00,284.04,284.22,283.96,283.96,5930.0,284.04,284.22,283.96,283.96,5930.0
2017-06-27 12:35:00,283.83,283.9,283.13,283.35,10548.0,283.83,283.9,283.13,283.35,10548.0
2017-06-27 12:40:00,283.48,283.62,283.25,283.52,10730.0,283.48,283.62,283.25,283.52,10730.0
2017-06-27 12:45:00,283.62,283.75,283.36,283.46,11691.0,283.62,283.75,283.36,283.46,11691.0
2017-06-27 12:50:00,283.46,283.86,283.19,283.37,4700.0,283.46,283.86,283.19,283.37,4700.0
2017-06-27 12:55:00,283.1,283.56,283.04,283.47,5700.0,283.1,283.56,283.04,283.47,5700.0
2017-06-27 13:00:00,283.34,283.5,283.25,283.25,1536.0,283.34,283.5,283.25,283.25,1536.0
2017-06-27 13:05:00,283.3,283.3,282.6,282.67,13613.0,283.3,283.3,282.6,282.67,13613.0
2017-06-27 13:10:00,282.66,282.66,281.5,281.68,11387.0,282.66,282.66,281.5,281.68,11387.0
2017-06-27 13:15:00,281.63,282.43,281.51,281.8,10252.0,281.63,282.43,281.51,281.8,10252.0
2017-06-27 13:20:00,281.75,282.18,281.75,282.02,3732.0,281.75,282.18,281.75,282.02,3732.0
2017-06-27 13:25:00,282.19,282.51,282.07,282.41,4983.0,282.19,282.51,282.07,282.41,4983.0
2017-06-27 13:30:00,282.41,282.82,282.09,282.36,8356.0,282.41,282.82,282.09,282.36,8356.0
2017-06-27 13:35:00,282.35,282.36,281.0,281.1,14236.0,282.35,282.36,281.0,281.1,14236.0
2017-06-27 13:40:00,281.19,281.56,281.08,281.08,6919.0,281.19,281.56,281.08,281.08,6919.0
2017-06-27 13:45:00,281.08,281.54,280.98,281.53,5727.0,281.08,281.54,280.98,281.53,5727.0
2017-06-27 13:50:00,281.53,282.42,281.53,282.0,6250.0,281.53,282.42,281.53,282.0,6250.0
2017-06-27 13:55:00,282.08,282.34,281.75,281.85,5710.0,282.08,282.34,281.75,281.85,5710.0
2017-06-27 14:00:00,282.09,282.64,282.09,282.56,10757.0,282.09,282.64,282.09,282.56,10757.0
2017-06-27 14:05:00,282.51,282.74,282.05,282.67,7080.0,282.51,282.74,282.05,282.67,7080.0
2017-06-27 14:10:00,282.61,282.69,282.05,282.32,4687.0,282.61,282.69,282.05,282.32,4687.0
2017-06-27 14:15:00,282.32,282.78,282.24,282.77,4953.0,282.32,282.78,282.24,282.77,4953.0
2017-06-27 14:20:00,282.93,283.4,282.82,283.38,7357.0,282.93,283.4,282.82,283.38,7357.0
2017-06-27 14:25:00,283.24,283.87,283.24,283.44,5260.0,283.24,283.87,283.24,283.44,5260.0
2017-06-27 14:30:00,283.48,284.19,283.31,284.19,3950.0,283.48,284.19,283.31,284.19,3950.0
2017-06-27 14:35:00,284.23,284.51,284.1,284.5,5980.0,284.23,284.51,284.1,284.5,5980.0
2017-06-27 14:40:00,284.34,284.4,283.93,284.35,7210.0,284.34,284.4,283.93,284.35,7210.0
2017-06-27 14:45:00,284.11,284.78,284.11,284.76,2300.0,284.11,284.78,284.11,284.76,2300.0
2017-06-27 14:50:00,284.71,284.79,283.7,283.7,5615.0,284.71,284.79,283.7,283.7,5615.0
2017-06-27 14:55:00,283.68,283.91,283.4,283.4,7350.0,283.68,283.91,283.4,283.4,7350.0
2017-06-27 15:00:00,283.25,283.75,283.13,283.69,11103.0,283.25,283.75,283.13,283.69,11103.0
2017-06-27 15:05:00,283.64,283.64,283.27,283.32,7900.0,283.64,283.64,283.27,283.32,7900.0
2017-06-27 15:10:00,283.36,283.74,283.36,283.72,5600.0,283.36,283.74,283.36,283.72,5600.0
2017-06-27 15:15:00,283.87,283.87,283.5,283.54,4910.0,283.87,283.87,283.5,283.54,4910.0
2017-06-27 15:20:00,283.62,283.81,283.49,283.54,5979.0,283.62,283.81,283.49,283.54,5979.0
2017-06-27 15:25:00,283.54,283.54,283.05,283.29,14260.0,283.54,283.54,283.05,283.29,14260.0
2017-06-27 15:30:00,283.25,283.41,282.85,282.85,7093.0,283.25,283.41,282.85,282.85,7093.0
2017-06-27 15:35:00,282.85,283.46,282.74,283.29,10100.0,282.85,283.46,282.74,283.29,10100.0
2017-06-27 15:40:00,283.37,283.54,283.13,283.24,6556.0,283.37,283.54,283.13,283.24,6556.0
2017-06-27 15:45:00,283.18,283.41,283.07,283.12,8257.0,283.18,283.41,283.07,283.12,8257.0
2017-06-27 15:50:00,283.05,283.17,282.78,282.94,19933.0,283.05,283.17,282.78,282.94,19933.0
2017-06-27 15:55:00,282.86,283.04,282.43,282.75,25617.0,282.86,283.04,282.43,282.75,25617.0
2017-06-28 09:30:00,283.28,283.62,282.08,282.89,15261.0,283.28,283.62,282.08,282.89,15261.0
2017-06-28 09:35:00,282.75,282.75,280.82,281.12,14702.0,282.75,282.75,280.82,281.12,14702.0
2017-06-28 09:40:00,281.01,281.43,280.32,281.03,6708.0,281.01,281.43,280.32,281.03,6708.0
2017-06-28 09:45:00,281.04,281.2,280.76,281.08,5700.0,281.04,281.2,280.76,281.08,5700.0
2017-06-28 09:50:00,281.04,281.74,281.0,281.57,12452.0,281.04,281.74,281.0,281.57,12452.0
2017-06-28 09:55:00,281.76,283.11,281.48,282.28,15587.0,281.76,283.11,281.48,282.28,15587.0
2017-06-28 10:00:00,282.4,282.67,282.08,282.58,1070.0,282.4,282.67,282.08,282.58,1070.0
2017-06-28 10:05:00,282.59,283.48,282.58,283.48,5329.0,282.59,283.48,282.58,283.48,5329.0
2017-06-28 10:10:00,283.48,283.74,283.04,283.22,6218.0,283.48,283.74,283.04,283.22,6218.0
2017-06-28 10:15:00,283.25,283.67,283.15,283.55,7205.0,283.25,283.67,283.15,283.55,7205.0
2017-06-28 10:20:00,283.75,283.89,283.57,283.57,3000.0,283.75,283.89,283.57,283.57,3000.0
2017-06-28 10:25:00,283.72,284.52,283.69,284.4,8663.0,283.72,284.52,283.69,284.4,8663.0
2017-06-28 10:30:00,284.45,284.9,284.42,284.89,1973.0,284.45,284.9,284.42,284.89,1973.0
2017-06-28 10:35:00,284.68,284.76,283.89,284.25,6693.0,284.68,284.76,283.89,284.25,6693.0
2017-06-28 10:40:00,284.39,286.21,284.39,286.05,15611.0,284.39,286.21,284.39,286.05,15611.0
2017-06-28 10:45:00,286.0,286.5,285.02,285.02,5000.0,286.0,286.5,285.02,285.02,5000.0
2017-06-28 10:50:00,284.97,285.84,284.97,285.47,3760.0,284.97,285.84,284.97,285.47,3760.0
2017-06-28 10:55:00,285.45,285.64,285.2,285.37,2340.0,285.45,285.64,285.2,285.37,2340.0
2017-06-28 11:00:00,285.37,285.6,285.22,285.55,4325.0,285.37,285.6,285.22,285.55,4325.0
2017-06-28 11:05:00,285.77,286.02,285.64,286.0,9523.0,285.77,286.02,285.64,286.0,9523.0
2017-06-28 11:10:00,285.94,286.77,285.75,286.6,7623.0,285.94,286.77,285.75,286.6,7623.0
2017-06-28 11:15:00,286.75,286.97,286.38,286.52,6889.0,286.75,286.97,286.38,286.52,6889.0
2017-06-28 11:20:00,286.54,286.72,286.25,286.4,2534.0,286.54,286.72,286.25,286.4,2534.0
2017-06-28 11:25:00,286.35,286.4,285.89,285.89,1775.0,286.35,286.4,285.89,285.89,1775.0
2017-06-28 11:30:00,285.97,286.3,285.89,286.15,3482.0,285.97,286.3,285.89,286.15,3482.0
2017-06-28 11:35:00,286.15,286.5,286.15,286.5,4113.0,286.15,286.5,286.15,286.5,4113.0
2017-06-28 11:40:00,286.48,286.56,286.18,286.21,2121.0,286.48,286.56,286.18,286.21,2121.0
2017-06-28 11:45:00,286.14,286.15,285.65,285.71,1800.0,286.14,286.15,285.65,285.71,1800.0
2017-06-28 11:50:00,285.82,286.22,285.76,286.02,4495.0,285.82,286.22,285.76,286.02,4495.0
2017-06-28 11:55:00,286.05,286.11,285.5,285.57,4345.0,286.05,286.11,285.5,285.57,4345.0
2017-06-28 12:00:00,285.42,285.52,285.06,285.16,3793.0,285.42,285.52,285.06,285.16,3793.0
2017-06-28 12:05:00,285.29,285.49,285.1,285.15,2357.0,285.29,285.49,285.1,285.15,2357.0
2017-06-28 12:10:00,285.08,285.22,284.96,285.13,2600.0,285.08,285.22,284.96,285.13,2600.0
2017-06-28 12:15:00,285.23,285.38,285.18,285.38,1650.0,285.23,285.38,285.18,285.38,1650.0
2017-06-28 12:20:00,285.38,285.38,284.89,284.94,3000.0,285.38,285.38,284.89,284.94,3000.0
2017-06-28 12:25:00,284.88,284.96,284.7,284.88,5214.0,284.88,284.96,284.7,284.88,5214.0
2017-06-28 12:30:00,284.78,284.83,284.78,284.78,450.0,284.78,284.83,284.78,284.78,450.0
2017-06-28 12:35:00,284.92,285.0,284.73,284.95,3384.0,284.92,285.0,284.73,284.95,3384.0
2017-06-28 12:40:00,285.18,285.33,285.0,285.13,1935.0,285.18,285.33,285.0,285.13,1935.0
2017-06-28 12:45:00,285.13,285.48,285.04,285.32,2309.0,285.13,285.48,285.04,285.32,2309.0
2017-06-28 12:50:00,285.33,285.37,285.13,285.16,1700.0,285.33,285.37,285.13,285.16,1700.0
2017-06-28 12:55:00,285.18,285.23,285.1,285.11,1100.0,285.18,285.23,285.1,285.11,1100.0
2017-06-28 13:00:00,285.26,285.64,285.16,285.35,2050.0,285.26,285.64,285.16,285.35,2050.0
2017-06-28 13:05:00,285.31,285.44,285.13,285.25,5475.0,285.31,285.44,285.13,285.25,5475.0
2017-06-28 13:10:00,285.21,285.23,285.08,285.09,1100.0,285.21,285.23,285.08,285.09,1100.0
2017-06-28 13:15:00,285.17,285.31,285.07,285.1,5088.0,285.17,285.31,285.07,285.1,5088.0
2017-06-28 13:20:00,285.13,285.4,285.12,285.4,800.0,285.13,285.4,285.12,285.4,800.0
2017-06-28 13:25:00,285.5,285.55,285.33,285.33,1513.0,285.5,285.55,285.33,285.33,1513.0
2017-06-28 13:30:00,285.39,285.54,285.19,285.28,3600.0,285.39,285.54,285.19,285.28,3600.0
2017-06-28 13:35:00,285.44,285.76,285.28,285.54,4000.0,285.44,285.76,285.28,285.54,4000.0
2017-06-28 13:40:00,285.62,285.87,285.33,285.33,5000.0,285.62,285.87,285.33,285.33,5000.0
2017-06-28 13:45:00,285.45,285.55,285.15,285.35,2800.0,285.45,285.55,285.15,285.35,2800.0
2017-06-28 13:50:00,285.3,285.38,285.0,285.3,2181.0,285.3,285.38,285.0,285.3,2181.0
2017-06-28 13:55:00,285.39,285.51,285.35,285.5,920.0,285.39,285.51,285.35,285.5,920.0
2017-06-28 14:00:00,285.47,285.56,285.19,285.19,2550.0,285.47,285.56,285.19,285.19,2550.0
2017-06-28 14:05:00,285.25,285.36,285.08,285.22,4427.0,285.25,285.36,285.08,285.22,4427.0
2017-06-28 14:10:00,285.26,285.34,285.03,285.03,2206.0,285.26,285.34,285.03,285.03,2206.0
2017-06-28 14:15:00,285.13,285.36,285.09,285.23,6151.0,285.13,285.36,285.09,285.23,6151.0
2017-06-28 14:20:00,285.19,285.19,285.0,285.01,1600.0,285.19,285.19,285.0,285.01,1600.0
2017-06-28 14:25:00,285.11,285.4,285.11,285.19,3400.0,285.11,285.4,285.11,285.19,3400.0
2017-06-28 14:30:00,285.31,285.4,285.18,285.3,1612.0,285.31,285.4,285.18,285.3,1612.0
2017-06-28 14:35:00,285.4,285.4,285.09,285.27,2850.0,285.4,285.4,285.09,285.27,2850.0
2017-06-28 14:40:00,285.28,285.5,285.28,285.44,2220.0,285.28,285.5,285.28,285.44,2220.0
2017-06-28 14:45:00,285.55,285.76,285.5,285.65,1040.0,285.55,285.76,285.5,285.65,1040.0
2017-06-28 14:50:00,285.66,285.76,285.37,285.43,2800.0,285.66,285.76,285.37,285.43,2800.0
2017-06-28 14:55:00,285.45,285.79,285.43,285.78,1468.0,285.45,285.79,285.43,285.78,1468.0
2017-06-28 15:00:00,285.77,286.46,285.77,286.46,4200.0,285.77,286.46,285.77,286.46,4200.0
2017-06-28 15:05:00,286.52,286.58,286.19,286.34,3526.0,286.52,286.58,286.19,286.34,3526.0
2017-06-28 15:10:00,286.17,286.2,285.86,285.87,1875.0,286.17,286.2,285.86,285.87,1875.0
2017-06-28 15:15:00,285.77,285.95,285.76,285.91,1205.0,285.77,285.95,285.76,285.91,1205.0
2017-06-28 15:20:00,285.79,285.81,285.45,285.66,2200.0,285.79,285.81,285.45,285.66,2200.0
2017-06-28 15:25:00,285.53,285.88,285.52,285.85,3321.0,285.53,285.88,285.52,285.85,3321.0
2017-06-28 15:30:00,286.18,286.19,285.67,285.81,4880.0,286.18,286.19,285.67,285.81,4880.0
2017-06-28 15:35:00,285.76,285.89,285.42,285.45,3052.0,285.76,285.89,285.42,285.45,3052.0
2017-06-28 15:40:00,285.44,285.55,285.22,285.31,6908.0,285.44,285.55,285.22,285.31,6908.0
2017-06-28 15:45:00,285.16,285.47,285.15,285.37,4584.0,285.16,285.47,285.15,285.37,4584.0
2017-06-28 15:50:00,285.48,285.67,285.05,285.2,14809.0,285.48,285.67,285.05,285.2,14809.0
2017-06-28 15:55:00,285.2,285.37,285.06,285.28,17737.0,285.2,285.37,285.06,285.28,17737.0
2017-06-29 09:30:00,284.9,284.94,284.0,284.0,3908.0,284.9,284.94,284.0,284.0,3908.0
2017-06-29 09:35:00,284.04,284.04,283.0,283.41,1399.0,284.04,284.04,283.0,283.41,1399.0
2017-06-29 09:40:00,283.0,283.45,282.67,282.73,2072.0,283.0,283.45,282.67,282.73,2072.0
2017-06-29 09:45:00,282.9,283.76,282.71,283.38,7429.0,282.9,283.76,282.71,283.38,7429.0
2017-06-29 09:50:00,283.26,283.7,283.09,283.2,3450.0,283.26,283.7,283.09,283.2,3450.0
2017-06-29 09:55:00,283.55,283.6,283.11,283.11,1400.0,283.55,283.6,283.11,283.11,1400.0
2017-06-29 10:00:00,283.37,283.37,282.95,282.95,1807.0,283.37,283.37,282.95,282.95,1807.0
2017-06-29 10:05:00,282.7,282.9,282.19,282.43,2316.0,282.7,282.9,282.19,282.43,2316.0
2017-06-29 10:10:00,282.42,282.51,281.37,282.38,14400.0,282.42,282.51,281.37,282.38,14400.0
2017-06-29 10:15:00,282.52,283.03,282.52,282.85,2956.0,282.52,283.03,282.52,282.85,2956.0
2017-06-29 10:20:00,283.24,284.0,283.22,284.0,4005.0,283.24,284.0,283.22,284.0,4005.0
2017-06-29 10:25:00,284.16,284.75,284.0,284.75,4321.0,284.16,284.75,284.0,284.75,4321.0
2017-06-29 10:30:00,284.87,284.87,284.3,284.78,6245.0,284.87,284.87,284.3,284.78,6245.0
2017-06-29 10:35:00,284.96,285.13,284.22,284.44,11224.0,284.96,285.13,284.22,284.44,11224.0
2017-06-29 10:40:00,284.32,285.42,284.32,285.42,16893.0,284.32,285.42,284.32,285.42,16893.0
2017-06-29 10:45:00,285.28,285.28,284.95,284.95,2368.0,285.28,285.28,284.95,284.95,2368.0
2017-06-29 10:50:00,284.92,285.34,284.92,285.08,3986.0,284.92,285.34,284.92,285.08,3986.0
2017-06-29 10:55:00,285.01,285.23,284.89,285.22,1101.0,285.01,285.23,284.89,285.22,1101.0
2017-06-29 11:00:00,285.09,285.79,284.78,285.44,10815.0,285.09,285.79,284.78,285.44,10815.0
2017-06-29 11:05:00,285.49,285.49,284.88,285.23,5176.0,285.49,285.49,284.88,285.23,5176.0
2017-06-29 11:10:00,284.84,284.87,284.31,284.56,3200.0,284.84,284.87,284.31,284.56,3200.0
2017-06-29 11:15:00,284.73,285.31,284.73,284.97,4296.0,284.73,285.31,284.73,284.97,4296.0
2017-06-29 11:20:00,285.08,285.43,284.99,285.09,1900.0,285.08,285.43,284.99,285.09,1900.0
2017-06-29 11:25:00,285.05,285.13,284.74,284.84,5660.0,285.05,285.13,284.74,284.84,5660.0
2017-06-29 11:30:00,285.02,285.02,284.0,284.6,7082.0,285.02,285.02,284.0,284.6,7082.0
2017-06-29 11:35:00,284.74,284.9,284.56,284.6,2700.0,284.74,284.9,284.56,284.6,2700.0
2017-06-29 11:40:00,284.57,284.94,284.56,284.85,10305.0,284.57,284.94,284.56,284.85,10305.0
2017-06-29 11:45:00,284.84,284.84,284.33,284.64,5000.0,284.84,284.84,284.33,284.64,5000.0
2017-06-29 11:50:00,284.45,284.45,283.35,283.35,5000.0,284.45,284.45,283.35,283.35,5000.0
2017-06-29 11:55:00,283.35,283.38,283.13,283.25,3675.0,283.35,283.38,283.13,283.25,3675.0
2017-06-29 12:00:00,283.24,284.1,283.12,284.1,9872.0,283.24,284.1,283.12,284.1,9872.0
2017-06-29 12:05:00,284.32,284.5,284.17,284.17,3319.0,284.32,284.5,284.17,284.17,3319.0
2017-06-29 12:10:00,284.32,284.76,284.32,284.55,6453.0,284.32,284.76,284.32,284.55,6453.0
2017-06-29 12:15:00,284.7,284.7,284.13,284.56,4914.0,284.7,284.7,284.13,284.56,4914.0
2017-06-29 12:20:00,284.55,284.55,284.11,284.26,1908.0,284.55,284.55,284.11,284.26,1908.0
2017-06-29 12:25:00,284.32,284.34,284.0,284.0,2149.0,284.32,284.34,284.0,284.0,2149.0
2017-06-29 12:30:00,283.95,284.15,283.76,283.78,3000.0,283.95,284.15,283.76,283.78,3000.0
2017-06-29 12:35:00,283.78,283.79,283.78,283.79,200.0,283.78,283.79,283.78,283.79,200.0
2017-06-29 12:40:00,283.74,283.87,283.56,283.84,2801.0,283.74,283.87,283.56,283.84,2801.0
2017-06-29 12:45:00,283.67,283.81,283.39,283.53,5358.0,283.67,283.81,283.39,283.53,5358.0
2017-06-29 12:50:00,283.54,283.69,283.38,283.63,1500.0,283.54,283.69,283.38,283.63,1500.0
2017-06-29 12:55:00,283.5,283.59,282.91,282.91,4792.0,283.5,283.59,282.91,282.91,4792.0
2017-06-29 13:00:00,282.96,283.15,282.96,283.15,1100.0,282.96,283.15,282.96,283.15,1100.0
2017-06-29 13:05:00,283.0,283.1,282.7,282.7,2500.0,283.0,283.1,282.7,282.7,2500.0
2017-06-29 13:10:00,282.99,283.13,282.85,283.08,6340.0,282.99,283.13,282.85,283.08,6340.0
2017-06-29 13:15:00,283.07,283.63,283.03,283.47,6462.0,283.07,283.63,283.03,283.47,6462.0
2017-06-29 13:20:00,283.39,283.49,283.0,283.19,4283.0,283.39,283.49,283.0,283.19,4283.0
2017-06-29 13:25:00,283.3,283.31,282.73,283.14,6710.0,283.3,283.31,282.73,283.14,6710.0
2017-06-29 13:30:00,283.29,283.79,283.03,283.79,4700.0,283.29,283.79,283.03,283.79,4700.0
2017-06-29 13:35:00,283.58,283.64,283.17,283.23,11243.0,283.58,283.64,283.17,283.23,11243.0
2017-06-29 13:40:00,283.17,283.3,282.81,282.84,2478.0,283.17,283.3,282.81,282.84,2478.0
2017-06-29 13:45:00,283.09,283.28,282.99,283.23,2199.0,283.09,283.28,282.99,283.23,2199.0
2017-06-29 13:50:00,283.05,283.11,282.69,282.83,2986.0,283.05,283.11,282.69,282.83,2986.0
2017-06-29 13:55:00,282.81,283.27,282.81,283.18,3250.0,282.81,283.27,282.81,283.18,3250.0
2017-06-29 14:00:00,282.95,283.04,282.85,282.97,6340.0,282.95,283.04,282.85,282.97,6340.0
2017-06-29 14:05:00,283.01,283.74,283.01,283.53,1997.0,283.01,283.74,283.01,283.53,1997.0
2017-06-29 14:10:00,283.74,284.13,283.73,284.08,4984.0,283.74,284.13,283.73,284.08,4984.0
2017-06-29 14:15:00,283.96,284.18,283.81,283.85,3908.0,283.96,284.18,283.81,283.85,3908.0
2017-06-29 14:20:00,283.91,284.13,283.78,284.13,3300.0,283.91,284.13,283.78,284.13,3300.0
2017-06-29 14:25:00,284.11,284.44,284.11,284.44,700.0,284.11,284.44,284.11,284.44,700.0
2017-06-29 14:30:00,284.43,284.48,284.14,284.44,4200.0,284.43,284.48,284.14,284.44,4200.0
2017-06-29 14:35:00,284.33,284.72,284.33,284.67,4894.0,284.33,284.72,284.33,284.67,4894.0
2017-06-29 14:40:00,284.78,285.13,284.67,284.96,7496.0,284.78,285.13,284.67,284.96,7496.0
2017-06-29 14:45:00,284.94,285.07,284.9,284.93,5296.0,284.94,285.07,284.9,284.93,5296.0
2017-06-29 14:50:00,284.98,285.32,284.98,285.32,2781.0,284.98,285.32,284.98,285.32,2781.0
2017-06-29 14:55:00,285.31,285.55,285.24,285.55,11315.0,285.31,285.55,285.24,285.55,11315.0
2017-06-29 15:00:00,285.44,285.69,285.17,285.69,4000.0,285.44,285.69,285.17,285.69,4000.0
2017-06-29 15:05:00,285.62,285.89,285.56,285.81,5887.0,285.62,285.89,285.56,285.81,5887.0
2017-06-29 15:10:00,285.8,285.85,285.47,285.47,10407.0,285.8,285.85,285.47,285.47,10407.0
2017-06-29 15:15:00,285.55,285.98,285.51,285.74,6400.0,285.55,285.98,285.51,285.74,6400.0
2017-06-29 15:20:00,285.71,285.73,285.5,285.53,3700.0,285.71,285.73,285.5,285.53,3700.0
2017-06-29 15:25:00,285.59,285.72,285.32,285.46,7179.0,285.59,285.72,285.32,285.46,7179.0
2017-06-29 15:30:00,285.54,286.28,285.54,286.02,8293.0,285.54,286.28,285.54,286.02,8293.0
2017-06-29 15:35:00,285.99,286.07,285.63,286.0,6514.0,285.99,286.07,285.63,286.0,6514.0
2017-06-29 15:40:00,286.06,286.27,285.78,286.04,13696.0,286.06,286.27,285.78,286.04,13696.0
2017-06-29 15:45:00,286.03,286.29,285.87,286.18,11480.0,286.03,286.29,285.87,286.18,11480.0
2017-06-29 15:50:00,286.22,286.49,286.0,286.4,38837.0,286.22,286.49,286.0,286.4,38837.0
2017-06-29 15:55:00,286.35,286.5,285.74,285.95,34995.0,286.35,286.5,285.74,285.95,34995.0
2017-06-30 09:30:00,287.51,287.66,284.62,284.62,23877.0,287.51,287.66,284.62,284.62,23877.0
2017-06-30 09:35:00,284.91,285.96,284.87,285.96,3174.0,284.91,285.96,284.87,285.96,3174.0
2017-06-30 09:40:00,285.45,286.0,285.42,285.81,1200.0,285.45,286.0,285.42,285.81,1200.0
2017-06-30 09:45:00,285.84,286.23,285.03,286.12,6789.0,285.84,286.23,285.03,286.12,6789.0
2017-06-30 09:50:00,286.2,286.28,285.8,285.8,10521.0,286.2,286.28,285.8,285.8,10521.0
2017-06-30 09:55:00,285.64,285.64,285.01,285.35,3030.0,285.64,285.64,285.01,285.35,3030.0
2017-06-30 10:00:00,285.28,285.28,285.01,285.01,1123.0,285.28,285.28,285.01,285.01,1123.0
2017-06-30 10:05:00,285.11,285.37,284.81,284.81,4031.0,285.11,285.37,284.81,284.81,4031.0
2017-06-30 10:10:00,284.61,284.96,284.34,284.74,3128.0,284.61,284.96,284.34,284.74,3128.0
2017-06-30 10:15:00,284.84,285.24,284.84,285.18,1145.0,284.84,285.24,284.84,285.18,1145.0
2017-06-30 10:20:00,285.22,285.37,285.16,285.16,1200.0,285.22,285.37,285.16,285.16,1200.0
2017-06-30 10:25:00,285.22,285.38,284.88,285.34,3200.0,285.22,285.38,284.88,285.34,3200.0
2017-06-30 10:30:00,285.2,285.84,285.2,285.63,2974.0,285.2,285.84,285.2,285.63,2974.0
2017-06-30 10:35:00,285.69,285.69,285.17,285.17,2600.0,285.69,285.69,285.17,285.17,2600.0
2017-06-30 10:40:00,285.29,285.29,285.11,285.11,300.0,285.29,285.29,285.11,285.11,300.0
2017-06-30 10:45:00,285.31,285.71,285.31,285.49,4300.0,285.31,285.71,285.31,285.49,4300.0
2017-06-30 10:50:00,285.51,285.6,285.26,285.26,1100.0,285.51,285.6,285.26,285.26,1100.0
2017-06-30 10:55:00,285.25,285.56,285.19,285.53,2520.0,285.25,285.56,285.19,285.53,2520.0
2017-06-30 11:00:00,285.39,285.8,285.3,285.69,1807.0,285.39,285.8,285.3,285.69,1807.0
2017-06-30 11:05:00,285.79,286.31,285.79,286.18,4387.0,285.79,286.31,285.79,286.18,4387.0
2017-06-30 11:10:00,286.05,286.05,285.65,285.8,2211.0,286.05,286.05,285.65,285.8,2211.0
2017-06-30 11:15:00,285.59,285.59,285.38,285.51,1300.0,285.59,285.59,285.38,285.51,1300.0
2017-06-30 11:20:00,285.48,285.56,284.79,285.05,3868.0,285.48,285.56,284.79,285.05,3868.0
2017-06-30 11:25:00,285.01,285.07,284.82,284.95,5911.0,285.01,285.07,284.82,284.95,5911.0
2017-06-30 11:30:00,285.0,285.0,284.41,284.49,12889.0,285.0,285.0,284.41,284.49,12889.0
2017-06-30 11:35:00,284.5,285.25,284.47,285.24,6101.0,284.5,285.25,284.47,285.24,6101.0
2017-06-30 11:40:00,285.1,285.41,285.05,285.28,2100.0,285.1,285.41,285.05,285.28,2100.0
2017-06-30 11:45:00,285.34,285.58,285.33,285.58,2100.0,285.34,285.58,285.33,285.58,2100.0
2017-06-30 11:50:00,285.44,285.52,285.32,285.32,2200.0,285.44,285.52,285.32,285.32,2200.0
2017-06-30 11:55:00,285.32,285.45,285.25,285.44,3000.0,285.32,285.45,285.25,285.44,3000.0
2017-06-30 12:00:00,285.46,285.7,285.37,285.7,2500.0,285.46,285.7,285.37,285.7,2500.0
2017-06-30 12:05:00,285.78,285.78,285.49,285.56,2829.0,285.78,285.78,285.49,285.56,2829.0
2017-06-30 12:10:00,285.73,285.78,285.58,285.6,800.0,285.73,285.78,285.58,285.6,800.0
2017-06-30 12:15:00,285.5,286.28,285.33,286.28,3399.0,285.5,286.28,285.33,286.28,3399.0
2017-06-30 12:20:00,286.12,286.32,286.0,286.13,7695.0,286.12,286.32,286.0,286.13,7695.0
2017-06-30 12:25:00,286.06,286.12,285.89,285.89,1789.0,286.06,286.12,285.89,285.89,1789.0
2017-06-30 12:30:00,285.83,285.83,285.63,285.69,3320.0,285.83,285.83,285.63,285.69,3320.0
2017-06-30 12:35:00,285.9,285.9,285.71,285.71,621.0,285.9,285.9,285.71,285.71,621.0
2017-06-30 12:40:00,285.63,285.65,285.5,285.5,1100.0,285.63,285.65,285.5,285.5,1100.0
2017-06-30 12:45:00,285.37,285.44,285.1,285.1,700.0,285.37,285.44,285.1,285.1,700.0
2017-06-30 12:50:00,285.05,285.31,285.01,285.27,3650.0,285.05,285.31,285.01,285.27,3650.0
2017-06-30 12:55:00,285.26,285.35,285.12,285.35,1791.0,285.26,285.35,285.12,285.35,1791.0
2017-06-30 13:00:00,285.28,285.28,285.07,285.13,1100.0,285.28,285.28,285.07,285.13,1100.0
2017-06-30 13:05:00,285.12,285.27,285.01,285.01,1000.0,285.12,285.27,285.01,285.01,1000.0
2017-06-30 13:10:00,285.02,285.14,284.7,284.88,2400.0,285.02,285.14,284.7,284.88,2400.0
2017-06-30 13:15:00,284.66,284.91,284.66,284.7,3006.0,284.66,284.91,284.66,284.7,3006.0
2017-06-30 13:20:00,284.67,284.95,284.64,284.95,5283.0,284.67,284.95,284.64,284.95,5283.0
2017-06-30 13:25:00,284.8,285.21,284.63,285.21,7455.0,284.8,285.21,284.63,285.21,7455.0
2017-06-30 13:30:00,285.1,285.23,284.97,285.23,2895.0,285.1,285.23,284.97,285.23,2895.0
2017-06-30 13:35:00,285.3,285.5,285.3,285.47,2200.0,285.3,285.5,285.3,285.47,2200.0
2017-06-30 13:40:00,285.23,285.41,285.14,285.41,1200.0,285.23,285.41,285.14,285.41,1200.0
2017-06-30 13:45:00,285.39,285.5,285.26,285.36,1600.0,285.39,285.5,285.26,285.36,1600.0
2017-06-30 13:50:00,285.44,285.44,285.2,285.35,1425.0,285.44,285.44,285.2,285.35,1425.0
2017-06-30 13:55:00,285.3,285.47,285.3,285.47,600.0,285.3,285.47,285.3,285.47,600.0
2017-06-30 14:00:00,285.5,285.74,285.43,285.74,1100.0,285.5,285.74,285.43,285.74,1100.0
2017-06-30 14:05:00,285.72,286.13,285.66,286.13,1800.0,285.72,286.13,285.66,286.13,1800.0
2017-06-30 14:10:00,286.16,286.91,286.16,286.91,5293.0,286.16,286.91,286.16,286.91,5293.0
2017-06-30 14:15:00,286.81,287.22,286.38,287.22,6596.0,286.81,287.22,286.38,287.22,6596.0
2017-06-30 14:20:00,287.26,287.57,286.97,287.4,6263.0,287.26,287.57,286.97,287.4,6263.0
2017-06-30 14:25:00,287.41,287.68,287.33,287.55,4389.0,287.41,287.68,287.33,287.55,4389.0
2017-06-30 14:30:00,287.55,287.7,287.45,287.62,3321.0,287.55,287.7,287.45,287.62,3321.0
2017-06-30 14:35:00,287.66,288.11,287.63,288.11,7613.0,287.66,288.11,287.63,288.11,7613.0
2017-06-30 14:40:00,288.11,288.7,287.96,287.99,11418.0,288.11,288.7,287.96,287.99,11418.0
2017-06-30 14:45:00,287.94,288.73,287.94,288.66,10211.0,287.94,288.73,287.94,288.66,10211.0
2017-06-30 14:50:00,288.7,288.76,288.32,288.42,5132.0,288.7,288.76,288.32,288.42,5132.0
2017-06-30 14:55:00,288.27,288.3,288.06,288.25,10528.0,288.27,288.3,288.06,288.25,10528.0
2017-06-30 15:00:00,288.35,288.5,288.13,288.5,8995.0,288.35,288.5,288.13,288.5,8995.0
2017-06-30 15:05:00,288.52,288.58,288.25,288.52,14637.0,288.52,288.58,288.25,288.52,14637.0
2017-06-30 15:10:00,288.52,288.64,288.21,288.63,16441.0,288.52,288.64,288.21,288.63,16441.0
2017-06-30 15:15:00,288.6,288.79,288.4,288.65,18435.0,288.6,288.79,288.4,288.65,18435.0
2017-06-30 15:20:00,288.62,289.33,288.52,289.16,21965.0,288.62,289.33,288.52,289.16,21965.0
2017-06-30 15:25:00,289.33,289.83,289.18,289.79,24525.0,289.33,289.83,289.18,289.79,24525.0
2017-06-30 15:30:00,289.76,289.85,288.73,288.75,16397.0,289.76,289.85,288.73,288.75,16397.0
2017-06-30 15:35:00,288.83,288.9,288.52,288.73,17138.0,288.83,288.9,288.52,288.73,17138.0
2017-06-30 15:40:00,288.72,288.77,288.43,288.43,14017.0,288.72,288.77,288.43,288.43,14017.0
2017-06-30 15:45:00,288.46,289.2,288.05,288.92,18632.0,288.46,289.2,288.05,288.92,18632.0
2017-06-30 15:50:00,288.79,288.79,287.56,287.56,17174.0,288.79,288.79,287.56,287.56,17174.0
2017-06-30 15:55:00,287.49,287.69,287.19,287.41,40891.0,287.49,287.69,287.19,287.41,40891.0
2017-07-03 09:30:00,287.7,288.34,287.19,287.19,20238.0,287.7,288.34,287.19,287.19,20238.0
2017-07-03 09:35:00,287.05,287.14,286.13,286.82,3425.0,287.05,287.14,286.13,286.82,3425.0
2017-07-03 09:40:00,287.0,287.01,286.21,286.21,3387.0,287.0,287.01,286.21,286.21,3387.0
2017-07-03 09:45:00,286.19,287.05,286.19,286.92,2745.0,286.19,287.05,286.19,286.92,2745.0
2017-07-03 09:50:00,286.98,287.0,286.28,286.68,4312.0,286.98,287.0,286.28,286.68,4312.0
2017-07-03 09:55:00,286.63,286.63,286.3,286.3,1100.0,286.63,286.63,286.3,286.3,1100.0
2017-07-03 10:00:00,286.62,286.63,286.4,286.49,2700.0,286.62,286.63,286.4,286.49,2700.0
2017-07-03 10:05:00,286.5,286.6,286.08,286.08,2000.0,286.5,286.6,286.08,286.08,2000.0
2017-07-03 10:10:00,286.09,286.3,286.02,286.2,2850.0,286.09,286.3,286.02,286.2,2850.0
2017-07-03 10:15:00,286.04,286.26,285.69,285.69,2200.0,286.04,286.26,285.69,285.69,2200.0
2017-07-03 10:20:00,285.53,285.59,285.06,285.17,4135.0,285.53,285.59,285.06,285.17,4135.0
2017-07-03 10:25:00,285.26,285.46,285.14,285.46,2922.0,285.26,285.46,285.14,285.46,2922.0
2017-07-03 10:30:00,285.35,285.46,284.93,285.17,3300.0,285.35,285.46,284.93,285.17,3300.0
2017-07-03 10:35:00,285.2,285.2,284.75,284.89,4700.0,285.2,285.2,284.75,284.89,4700.0
2017-07-03 10:40:00,284.9,284.94,284.63,284.63,3439.0,284.9,284.94,284.63,284.63,3439.0
2017-07-03 10:45:00,284.62,284.75,283.9,284.33,9975.0,284.62,284.75,283.9,284.33,9975.0
2017-07-03 10:50:00,284.37,284.51,283.9,283.9,3671.0,284.37,284.51,283.9,283.9,3671.0
2017-07-03 10:55:00,283.85,283.88,283.2,283.31,4482.0,283.85,283.88,283.2,283.31,4482.0
2017-07-03 11:00:00,283.25,283.7,283.25,283.4,4283.0,283.25,283.7,283.25,283.4,4283.0
2017-07-03 11:05:00,283.66,283.84,283.0,283.4,8489.0,283.66,283.84,283.0,283.4,8489.0
2017-07-03 11:10:00,283.6,283.61,283.16,283.38,6330.0,283.6,283.61,283.16,283.38,6330.0
2017-07-03 11:15:00,283.38,283.41,282.86,282.86,2600.0,283.38,283.41,282.86,282.86,2600.0
2017-07-03 11:20:00,282.82,283.37,282.78,283.36,3990.0,282.82,283.37,282.78,283.36,3990.0
2017-07-03 11:25:00,283.36,283.62,283.2,283.2,7577.0,283.36,283.62,283.2,283.2,7577.0
2017-07-03 11:30:00,283.35,283.5,283.18,283.25,6317.0,283.35,283.5,283.18,283.25,6317.0
2017-07-03 11:35:00,283.34,283.34,282.89,283.16,6223.0,283.34,283.34,282.89,283.16,6223.0
2017-07-03 11:40:00,283.15,283.5,283.14,283.5,3510.0,283.15,283.5,283.14,283.5,3510.0
2017-07-03 11:45:00,283.5,283.6,283.3,283.6,4000.0,283.5,283.6,283.3,283.6,4000.0
2017-07-03 11:50:00,283.62,283.62,283.29,283.42,2700.0,283.62,283.62,283.29,283.42,2700.0
2017-07-03 11:55:00,283.3,283.41,283.1,283.33,3008.0,283.3,283.41,283.1,283.33,3008.0
2017-07-03 12:00:00,283.34,283.55,283.31,283.44,3826.0,283.34,283.55,283.31,283.44,3826.0
2017-07-03 12:05:00,283.4,283.4,283.03,283.35,3800.0,283.4,283.4,283.03,283.35,3800.0
2017-07-03 12:10:00,283.4,283.5,283.15,283.26,9600.0,283.4,283.5,283.15,283.26,9600.0
2017-07-03 12:15:00,283.25,283.57,283.16,283.5,2806.0,283.25,283.57,283.16,283.5,2806.0
2017-07-03 12:20:00,283.65,283.65,283.41,283.5,3578.0,283.65,283.65,283.41,283.5,3578.0
2017-07-03 12:25:00,283.51,283.75,283.37,283.75,2644.0,283.51,283.75,283.37,283.75,2644.0
2017-07-03 12:30:00,283.71,283.71,283.58,283.59,5000.0,283.71,283.71,283.58,283.59,5000.0
2017-07-03 12:35:00,283.63,283.77,283.51,283.64,7235.0,283.63,283.77,283.51,283.64,7235.0
2017-07-03 12:40:00,283.61,283.74,283.48,283.48,7100.0,283.61,283.74,283.48,283.48,7100.0
2017-07-03 12:45:00,283.48,283.82,283.48,283.62,6893.0,283.48,283.82,283.48,283.62,6893.0
2017-07-03 12:50:00,283.64,284.28,283.64,284.28,3525.0,283.64,284.28,283.64,284.28,3525.0
2017-07-03 12:55:00,284.2,284.31,283.24,283.24,16186.0,284.2,284.31,283.24,283.24,16186.0
2017-07-05 09:30:00,281.0,283.2,280.15,283.13,15310.0,281.0,283.2,280.15,283.13,15310.0
2017-07-05 09:35:00,283.16,283.97,282.41,282.79,15300.0,283.16,283.97,282.41,282.79,15300.0
2017-07-05 09:40:00,282.79,283.24,282.1,282.25,11021.0,282.79,283.24,282.1,282.25,11021.0
2017-07-05 09:45:00,282.37,283.52,282.23,283.1,26247.0,282.37,283.52,282.23,283.1,26247.0
2017-07-05 09:50:00,282.94,283.11,281.36,281.36,22638.0,282.94,283.11,281.36,281.36,22638.0
2017-07-05 09:55:00,281.6,281.7,279.44,280.65,44651.0,281.6,281.7,279.44,280.65,44651.0
2017-07-05 10:00:00,281.02,281.59,280.42,281.05,15317.0,281.02,281.59,280.42,281.05,15317.0
2017-07-05 10:05:00,281.13,281.13,280.36,280.7,5127.0,281.13,281.13,280.36,280.7,5127.0
2017-07-05 10:10:00,280.71,281.63,280.71,281.54,4350.0,280.71,281.63,280.71,281.54,4350.0
2017-07-05 10:15:00,281.34,281.88,280.82,281.83,6456.0,281.34,281.88,280.82,281.83,6456.0
2017-07-05 10:20:00,281.9,282.12,280.83,280.94,15900.0,281.9,282.12,280.83,280.94,15900.0
2017-07-05 10:25:00,281.07,281.72,280.89,281.72,4867.0,281.07,281.72,280.89,281.72,4867.0
2017-07-05 10:30:00,281.72,282.05,281.43,281.99,6692.0,281.72,282.05,281.43,281.99,6692.0
2017-07-05 10:35:00,281.98,282.43,281.63,281.64,15568.0,281.98,282.43,281.63,281.64,15568.0
2017-07-05 10:40:00,281.54,282.05,281.39,281.53,2650.0,281.54,282.05,281.39,281.53,2650.0
2017-07-05 10:45:00,281.41,281.41,281.0,281.05,5330.0,281.41,281.41,281.0,281.05,5330.0
2017-07-05 10:50:00,280.94,281.17,280.88,280.9,14484.0,280.94,281.17,280.88,280.9,14484.0
2017-07-05 10:55:00,280.75,280.87,280.24,280.32,5669.0,280.75,280.87,280.24,280.32,5669.0
2017-07-05 11:00:00,280.32,280.58,279.62,279.62,13569.0,280.32,280.58,279.62,279.62,13569.0
2017-07-05 11:05:00,279.62,279.86,279.13,279.35,8504.0,279.62,279.86,279.13,279.35,8504.0
2017-07-05 11:10:00,279.35,279.56,278.64,279.09,12764.0,279.35,279.56,278.64,279.09,12764.0
2017-07-05 11:15:00,278.77,278.87,278.47,278.71,4850.0,278.77,278.87,278.47,278.71,4850.0
2017-07-05 11:20:00,278.69,278.69,277.58,278.1,15338.0,278.69,278.69,277.58,278.1,15338.0
2017-07-05 11:25:00,278.31,278.68,278.2,278.54,8305.0,278.31,278.68,278.2,278.54,8305.0
2017-07-05 11:30:00,278.25,278.76,278.25,278.59,7000.0,278.25,278.76,278.25,278.59,7000.0
2017-07-05 11:35:00,278.68,279.19,278.59,279.19,8856.0,278.68,279.19,278.59,279.19,8856.0
2017-07-05 11:40:00,279.2,279.2,278.78,278.78,2123.0,279.2,279.2,278.78,278.78,2123.0
2017-07-05 11:45:00,278.78,279.01,278.54,278.54,2705.0,278.78,279.01,278.54,278.54,2705.0
2017-07-05 11:50:00,278.72,278.85,278.28,278.36,15542.0,278.72,278.85,278.28,278.36,15542.0
2017-07-05 11:55:00,278.37,278.83,278.37,278.72,8510.0,278.37,278.83,278.37,278.72,8510.0
2017-07-05 12:00:00,278.75,278.96,278.66,278.75,3903.0,278.75,278.96,278.66,278.75,3903.0
2017-07-05 12:05:00,278.75,278.82,278.25,278.25,6704.0,278.75,278.82,278.25,278.25,6704.0
2017-07-05 12:10:00,278.18,278.36,277.89,277.9,9918.0,278.18,278.36,277.89,277.9,9918.0
2017-07-05 12:15:00,277.92,278.13,277.78,277.87,15532.0,277.92,278.13,277.78,277.87,15532.0
2017-07-05 12:20:00,277.84,277.99,277.37,277.57,19336.0,277.84,277.99,277.37,277.57,19336.0
2017-07-05 12:25:00,277.5,278.26,277.38,277.48,12116.0,277.5,278.26,277.38,277.48,12116.0
2017-07-05 12:30:00,277.5,277.8,276.51,276.88,15915.0,277.5,277.8,276.51,276.88,15915.0
2017-07-05 12:35:00,276.8,277.39,276.34,276.84,26365.0,276.8,277.39,276.34,276.84,26365.0
2017-07-05 12:40:00,276.89,277.05,276.11,276.32,25090.0,276.89,277.05,276.11,276.32,25090.0
2017-07-05 12:45:00,276.3,277.0,276.3,276.78,13014.0,276.3,277.0,276.3,276.78,13014.0
2017-07-05 12:50:00,276.86,277.36,276.52,276.54,10957.0,276.86,277.36,276.52,276.54,10957.0
2017-07-05 12:55:00,276.73,277.45,276.73,277.38,8453.0,276.73,277.45,276.73,277.38,8453.0
2017-07-05 13:00:00,277.46,277.46,276.82,277.14,17684.0,277.46,277.46,276.82,277.14,17684.0
2017-07-05 13:05:00,277.13,277.24,276.82,276.98,31771.0,277.13,277.24,276.82,276.98,31771.0
2017-07-05 13:10:00,277.01,279.02,277.01,278.89,19295.0,277.01,279.02,277.01,278.89,19295.0
2017-07-05 13:15:00,278.77,279.04,278.56,278.75,11963.0,278.77,279.04,278.56,278.75,11963.0
2017-07-05 13:20:00,278.91,279.05,278.58,278.83,19598.0,278.91,279.05,278.58,278.83,19598.0
2017-07-05 13:25:00,278.96,279.36,278.94,279.09,16071.0,278.96,279.36,278.94,279.09,16071.0
2017-07-05 13:30:00,279.05,279.34,279.05,279.33,6805.0,279.05,279.34,279.05,279.33,6805.0
2017-07-05 13:35:00,279.1,279.36,278.98,278.99,3100.0,279.1,279.36,278.98,278.99,3100.0
2017-07-05 13:40:00,278.69,278.79,278.52,278.79,4262.0,278.69,278.79,278.52,278.79,4262.0
2017-07-05 13:45:00,278.81,278.87,278.58,278.59,4344.0,278.81,278.87,278.58,278.59,4344.0
2017-07-05 13:50:00,278.83,278.92,278.4,278.67,16297.0,278.83,278.92,278.4,278.67,16297.0
2017-07-05 13:55:00,278.47,278.71,278.41,278.55,7351.0,278.47,278.71,278.41,278.55,7351.0
2017-07-05 14:00:00,278.66,279.23,278.58,279.23,9410.0,278.66,279.23,278.58,279.23,9410.0
2017-07-05 14:05:00,279.38,279.8,278.71,278.71,9040.0,279.38,279.8,278.71,278.71,9040.0
2017-07-05 14:10:00,278.71,279.13,278.6,278.8,4070.0,278.71,279.13,278.6,278.8,4070.0
2017-07-05 14:15:00,278.84,279.06,278.65,278.78,9809.0,278.84,279.06,278.65,278.78,9809.0
2017-07-05 14:20:00,278.66,279.3,278.6,279.3,3942.0,278.66,279.3,278.6,279.3,3942.0
2017-07-05 14:25:00,279.24,279.82,279.23,279.82,3949.0,279.24,279.82,279.23,279.82,3949.0
2017-07-05 14:30:00,279.82,279.84,279.42,279.45,4140.0,279.82,279.84,279.42,279.45,4140.0
2017-07-05 14:35:00,279.47,279.85,279.47,279.8,16839.0,279.47,279.85,279.47,279.8,16839.0
2017-07-05 14:40:00,279.78,279.78,278.78,278.89,4854.0,279.78,279.78,278.78,278.89,4854.0
2017-07-05 14:45:00,278.78,279.02,278.32,278.46,17797.0,278.78,279.02,278.32,278.46,17797.0
2017-07-05 14:50:00,278.39,278.9,278.38,278.66,7689.0,278.39,278.9,278.38,278.66,7689.0
2017-07-05 14:55:00,278.53,279.03,278.53,279.03,5300.0,278.53,279.03,278.53,279.03,5300.0
2017-07-05 15:00:00,279.04,279.04,278.84,278.93,4300.0,279.04,279.04,278.84,278.93,4300.0
2017-07-05 15:05:00,278.79,279.06,278.34,278.34,14400.0,278.79,279.06,278.34,278.34,14400.0
2017-07-05 15:10:00,278.34,278.58,277.98,278.34,7100.0,278.34,278.58,277.98,278.34,7100.0
2017-07-05 15:15:00,278.32,278.53,278.26,278.39,5100.0,278.32,278.53,278.26,278.39,5100.0
2017-07-05 15:20:00,278.41,278.53,278.14,278.3,7977.0,278.41,278.53,278.14,278.3,7977.0
2017-07-05 15:25:00,278.25,278.56,277.85,277.97,18706.0,278.25,278.56,277.85,277.97,18706.0
2017-07-05 15:30:00,277.97,278.29,277.88,278.03,18879.0,277.97,278.29,277.88,278.03,18879.0
2017-07-05 15:35:00,278.1,278.56,278.04,278.48,13404.0,278.1,278.56,278.04,278.48,13404.0
2017-07-05 15:40:00,278.54,279.14,278.24,279.14,15494.0,278.54,279.14,278.24,279.14,15494.0
2017-07-05 15:45:00,279.02,279.09,278.71,278.87,15268.0,279.02,279.09,278.71,278.87,15268.0
2017-07-05 15:50:00,279.09,279.22,278.89,278.89,24309.0,279.09,279.22,278.89,278.89,24309.0
2017-07-05 15:55:00,278.9,279.29,278.77,279.03,37024.0,278.9,279.29,278.77,279.03,37024.0
2017-07-06 09:30:00,276.51,277.72,274.02,275.06,34636.0,276.51,277.72,274.02,275.06,34636.0
2017-07-06 09:35:00,274.47,274.96,272.7,272.74,19641.0,274.47,274.96,272.7,272.74,19641.0
2017-07-06 09:40:00,273.32,274.98,273.07,274.93,14518.0,273.32,274.98,273.07,274.93,14518.0
2017-07-06 09:45:00,275.19,275.26,273.49,273.49,16279.0,275.19,275.26,273.49,273.49,16279.0
2017-07-06 09:50:00,273.5,274.64,273.36,274.08,9147.0,273.5,274.64,273.36,274.08,9147.0
2017-07-06 09:55:00,274.19,274.25,272.78,272.92,22369.0,274.19,274.25,272.78,272.92,22369.0
2017-07-06 10:00:00,272.99,273.27,272.41,272.43,12745.0,272.99,273.27,272.41,272.43,12745.0
2017-07-06 10:05:00,272.51,272.8,271.43,272.0,23459.0,272.51,272.8,271.43,272.0,23459.0
2017-07-06 10:10:00,272.16,273.36,272.05,273.36,11802.0,272.16,273.36,272.05,273.36,11802.0
2017-07-06 10:15:00,273.52,274.46,273.26,273.35,17372.0,273.52,274.46,273.26,273.35,17372.0
2017-07-06 10:20:00,273.63,273.63,271.85,272.32,18064.0,273.63,273.63,271.85,272.32,18064.0
2017-07-06 10:25:00,272.14,272.53,271.99,272.21,11897.0,272.14,272.53,271.99,272.21,11897.0
2017-07-06 10:30:00,272.16,272.81,271.77,272.81,6185.0,272.16,272.81,271.77,272.81,6185.0
2017-07-06 10:35:00,272.8,273.06,272.56,273.05,15165.0,272.8,273.06,272.56,273.05,15165.0
2017-07-06 10:40:00,273.06,274.18,272.84,274.04,10724.0,273.06,274.18,272.84,274.04,10724.0
2017-07-06 10:45:00,274.19,274.34,273.19,273.5,10156.0,274.19,274.34,273.19,273.5,10156.0
2017-07-06 10:50:00,273.48,273.48,273.05,273.17,7074.0,273.48,273.48,273.05,273.17,7074.0
2017-07-06 10:55:00,273.28,273.31,272.91,273.23,10237.0,273.28,273.31,272.91,273.23,10237.0
2017-07-06 11:00:00,273.15,273.15,272.25,272.69,8571.0,273.15,273.15,272.25,272.69,8571.0
2017-07-06 11:05:00,272.97,272.97,272.48,272.75,6649.0,272.97,272.97,272.48,272.75,6649.0
2017-07-06 11:10:00,272.93,273.22,272.8,272.81,4485.0,272.93,273.22,272.8,272.81,4485.0
2017-07-06 11:15:00,272.86,272.86,272.33,272.5,5155.0,272.86,272.86,272.33,272.5,5155.0
2017-07-06 11:20:00,272.47,273.1,272.44,272.89,8519.0,272.47,273.1,272.44,272.89,8519.0
2017-07-06 11:25:00,273.05,273.27,272.72,272.82,9160.0,273.05,273.27,272.72,272.82,9160.0
2017-07-06 11:30:00,272.74,273.2,272.74,272.91,8051.0,272.74,273.2,272.74,272.91,8051.0
2017-07-06 11:35:00,272.9,273.28,272.88,273.25,16777.0,272.9,273.28,272.88,273.25,16777.0
2017-07-06 11:40:00,273.18,273.29,272.99,273.02,4100.0,273.18,273.29,272.99,273.02,4100.0
2017-07-06 11:45:00,273.06,273.15,272.67,272.82,16027.0,273.06,273.15,272.67,272.82,16027.0
2017-07-06 11:50:00,272.83,273.3,272.83,273.12,6924.0,272.83,273.3,272.83,273.12,6924.0
2017-07-06 11:55:00,273.09,273.35,272.97,273.34,7851.0,273.09,273.35,272.97,273.34,7851.0
2017-07-06 12:00:00,273.33,273.34,272.91,273.21,6670.0,273.33,273.34,272.91,273.21,6670.0
2017-07-06 12:05:00,273.3,273.34,273.04,273.3,3300.0,273.3,273.34,273.04,273.3,3300.0
2017-07-06 12:10:00,273.3,273.3,272.63,272.77,8060.0,273.3,273.3,272.63,272.77,8060.0
2017-07-06 12:15:00,272.73,272.81,272.43,272.81,8487.0,272.73,272.81,272.43,272.81,8487.0
2017-07-06 12:20:00,272.92,273.05,272.92,273.0,1400.0,272.92,273.05,272.92,273.0,1400.0
2017-07-06 12:25:00,272.94,272.94,272.16,272.26,8447.0,272.94,272.94,272.16,272.26,8447.0
2017-07-06 12:30:00,272.17,272.5,272.0,272.48,6160.0,272.17,272.5,272.0,272.48,6160.0
2017-07-06 12:35:00,272.48,272.73,272.25,272.41,5316.0,272.48,272.73,272.25,272.41,5316.0
2017-07-06 12:40:00,272.34,272.4,272.15,272.15,7221.0,272.34,272.4,272.15,272.15,7221.0
2017-07-06 12:45:00,272.17,272.82,272.11,272.73,10925.0,272.17,272.82,272.11,272.73,10925.0
2017-07-06 12:50:00,272.74,272.9,272.68,272.84,8309.0,272.74,272.9,272.68,272.84,8309.0
2017-07-06 12:55:00,272.78,272.8,272.56,272.56,4891.0,272.78,272.8,272.56,272.56,4891.0
2017-07-06 13:00:00,272.56,273.0,272.46,273.0,10668.0,272.56,273.0,272.46,273.0,10668.0
2017-07-06 13:05:00,273.09,273.09,272.85,272.89,4200.0,273.09,273.09,272.85,272.89,4200.0
2017-07-06 13:10:00,272.95,273.15,272.92,273.15,1865.0,272.95,273.15,272.92,273.15,1865.0
2017-07-06 13:15:00,273.08,273.29,272.94,273.15,9276.0,273.08,273.29,272.94,273.15,9276.0
2017-07-06 13:20:00,273.15,273.58,273.06,273.54,3700.0,273.15,273.58,273.06,273.54,3700.0
2017-07-06 13:25:00,273.61,273.76,273.48,273.69,3244.0,273.61,273.76,273.48,273.69,3244.0
2017-07-06 13:30:00,273.61,273.62,273.3,273.56,5181.0,273.61,273.62,273.3,273.56,5181.0
2017-07-06 13:35:00,273.56,273.6,273.39,273.41,2176.0,273.56,273.6,273.39,273.41,2176.0
2017-07-06 13:40:00,273.43,273.43,273.07,273.14,11883.0,273.43,273.43,273.07,273.14,11883.0
2017-07-06 13:45:00,273.09,273.12,272.9,272.99,6783.0,273.09,273.12,272.9,272.99,6783.0
2017-07-06 13:50:00,272.99,273.48,272.97,273.43,6323.0,272.99,273.48,272.97,273.43,6323.0
2017-07-06 13:55:00,273.56,273.9,273.46,273.75,14175.0,273.56,273.9,273.46,273.75,14175.0
2017-07-06 14:00:00,273.76,273.76,273.12,273.12,1548.0,273.76,273.76,273.12,273.12,1548.0
2017-07-06 14:05:00,273.13,273.15,272.91,273.01,6169.0,273.13,273.15,272.91,273.01,6169.0
2017-07-06 14:10:00,273.06,273.61,273.06,273.51,3640.0,273.06,273.61,273.06,273.51,3640.0
2017-07-06 14:15:00,273.49,274.0,273.41,274.0,2945.0,273.49,274.0,273.41,274.0,2945.0
2017-07-06 14:20:00,274.04,274.34,273.9,274.25,3253.0,274.04,274.34,273.9,274.25,3253.0
2017-07-06 14:25:00,274.26,274.35,274.15,274.31,4394.0,274.26,274.35,274.15,274.31,4394.0
2017-07-06 14:30:00,274.43,274.68,274.35,274.6,7030.0,274.43,274.68,274.35,274.6,7030.0
2017-07-06 14:35:00,274.64,274.7,274.15,274.45,5497.0,274.64,274.7,274.15,274.45,5497.0
2017-07-06 14:40:00,274.46,274.55,274.26,274.55,4900.0,274.46,274.55,274.26,274.55,4900.0
2017-07-06 14:45:00,274.6,274.67,274.45,274.48,4600.0,274.6,274.67,274.45,274.48,4600.0
2017-07-06 14:50:00,274.57,274.61,274.42,274.54,2090.0,274.57,274.61,274.42,274.54,2090.0
2017-07-06 14:55:00,274.56,274.56,274.08,274.14,7280.0,274.56,274.56,274.08,274.14,7280.0
2017-07-06 15:00:00,274.07,274.13,273.62,273.66,5744.0,274.07,274.13,273.62,273.66,5744.0
2017-07-06 15:05:00,273.66,273.77,273.18,273.19,10439.0,273.66,273.77,273.18,273.19,10439.0
2017-07-06 15:10:00,273.31,273.31,272.96,273.05,6299.0,273.31,273.31,272.96,273.05,6299.0
2017-07-06 15:15:00,273.11,273.32,272.99,273.25,1700.0,273.11,273.32,272.99,273.25,1700.0
2017-07-06 15:20:00,273.38,273.73,273.31,273.64,3290.0,273.38,273.73,273.31,273.64,3290.0
2017-07-06 15:25:00,273.67,274.0,273.23,274.0,11359.0,273.67,274.0,273.23,274.0,11359.0
2017-07-06 15:30:00,273.89,273.89,272.83,272.92,18375.0,273.89,273.89,272.83,272.92,18375.0
2017-07-06 15:35:00,272.88,273.06,272.61,272.87,20950.0,272.88,273.06,272.61,272.87,20950.0
2017-07-06 15:40:00,272.85,272.86,272.58,272.66,16318.0,272.85,272.86,272.58,272.66,16318.0
2017-07-06 15:45:00,272.61,273.18,272.56,273.14,17095.0,272.61,273.18,272.56,273.14,17095.0
2017-07-06 15:50:00,273.19,273.24,273.03,273.17,26824.0,273.19,273.24,273.03,273.17,26824.0
2017-07-06 15:55:00,273.1,273.5,272.91,273.23,43223.0,273.1,273.5,272.91,273.23,43223.0
2017-07-07 09:30:00,273.92,274.74,272.04,272.04,16757.0,273.92,274.74,272.04,272.04,16757.0
2017-07-07 09:35:00,272.54,273.93,272.44,273.82,9394.0,272.54,273.93,272.44,273.82,9394.0
2017-07-07 09:40:00,273.81,274.34,273.64,273.9,7414.0,273.81,274.34,273.64,273.9,7414.0
2017-07-07 09:45:00,273.88,275.0,273.88,274.9,9261.0,273.88,275.0,273.88,274.9,9261.0
2017-07-07 09:50:00,275.19,275.5,274.91,275.31,7285.0,275.19,275.5,274.91,275.31,7285.0
2017-07-07 09:55:00,275.17,275.33,274.86,274.94,4774.0,275.17,275.33,274.86,274.94,4774.0
2017-07-07 10:00:00,274.96,274.96,274.4,274.59,3142.0,274.96,274.96,274.4,274.59,3142.0
2017-07-07 10:05:00,274.65,274.85,274.13,274.33,5500.0,274.65,274.85,274.13,274.33,5500.0
2017-07-07 10:10:00,274.2,275.36,274.2,275.06,3431.0,274.2,275.36,274.2,275.06,3431.0
2017-07-07 10:15:00,275.22,275.26,274.99,275.0,1400.0,275.22,275.26,274.99,275.0,1400.0
2017-07-07 10:20:00,274.94,275.07,274.75,274.98,1900.0,274.94,275.07,274.75,274.98,1900.0
2017-07-07 10:25:00,274.92,275.58,274.88,275.56,3022.0,274.92,275.58,274.88,275.56,3022.0
2017-07-07 10:30:00,275.72,275.84,275.42,275.79,4188.0,275.72,275.84,275.42,275.79,4188.0
2017-07-07 10:35:00,275.68,275.72,274.98,274.98,3861.0,275.68,275.72,274.98,274.98,3861.0
2017-07-07 10:40:00,275.01,275.3,274.93,275.11,2707.0,275.01,275.3,274.93,275.11,2707.0
2017-07-07 10:45:00,275.23,275.71,275.23,275.41,4018.0,275.23,275.71,275.23,275.41,4018.0
2017-07-07 10:50:00,275.41,275.99,275.15,275.45,3787.0,275.41,275.99,275.15,275.45,3787.0
2017-07-07 10:55:00,275.25,275.47,275.25,275.46,1066.0,275.25,275.47,275.25,275.46,1066.0
2017-07-07 11:00:00,275.56,276.29,275.55,276.29,2718.0,275.56,276.29,275.55,276.29,2718.0
2017-07-07 11:05:00,276.35,276.64,276.1,276.47,10996.0,276.35,276.64,276.1,276.47,10996.0
2017-07-07 11:10:00,276.6,277.09,276.53,276.99,4585.0,276.6,277.09,276.53,276.99,4585.0
2017-07-07 11:15:00,276.94,277.06,276.51,277.0,6500.0,276.94,277.06,276.51,277.0,6500.0
2017-07-07 11:20:00,277.06,277.76,276.92,277.58,12379.0,277.06,277.76,276.92,277.58,12379.0
2017-07-07 11:25:00,277.56,278.15,277.56,277.92,11752.0,277.56,278.15,277.56,277.92,11752.0
2017-07-07 11:30:00,277.94,278.29,277.87,278.13,4759.0,277.94,278.29,277.87,278.13,4759.0
2017-07-07 11:35:00,278.07,278.42,278.01,278.16,7385.0,278.07,278.42,278.01,278.16,7385.0
2017-07-07 11:40:00,278.13,278.65,278.04,278.11,8927.0,278.13,278.65,278.04,278.11,8927.0
2017-07-07 11:45:00,278.14,278.43,278.1,278.39,3987.0,278.14,278.43,278.1,278.39,3987.0
2017-07-07 11:50:00,278.3,278.52,278.26,278.3,7818.0,278.3,278.52,278.26,278.3,7818.0
2017-07-07 11:55:00,278.32,278.75,278.26,278.5,16635.0,278.32,278.75,278.26,278.5,16635.0
2017-07-07 12:00:00,278.57,278.73,278.22,278.37,13555.0,278.57,278.73,278.22,278.37,13555.0
2017-07-07 12:05:00,278.32,278.68,278.25,278.52,10117.0,278.32,278.68,278.25,278.52,10117.0
2017-07-07 12:10:00,278.49,278.65,278.41,278.64,2200.0,278.49,278.65,278.41,278.64,2200.0
2017-07-07 12:15:00,278.65,278.65,278.42,278.44,3400.0,278.65,278.65,278.42,278.44,3400.0
2017-07-07 12:20:00,278.51,278.7,278.42,278.6,4900.0,278.51,278.7,278.42,278.6,4900.0
2017-07-07 12:25:00,278.6,278.82,278.59,278.75,4635.0,278.6,278.82,278.59,278.75,4635.0
2017-07-07 12:30:00,278.8,278.87,278.7,278.8,1345.0,278.8,278.87,278.7,278.8,1345.0
2017-07-07 12:35:00,278.83,278.83,278.62,278.73,2272.0,278.83,278.83,278.62,278.73,2272.0
2017-07-07 12:40:00,278.71,278.75,278.6,278.72,1221.0,278.71,278.75,278.6,278.72,1221.0
2017-07-07 12:45:00,278.66,278.8,278.59,278.7,2870.0,278.66,278.8,278.59,278.7,2870.0
2017-07-07 12:50:00,278.75,278.94,278.62,278.8,8433.0,278.75,278.94,278.62,278.8,8433.0
2017-07-07 12:55:00,278.73,278.79,278.6,278.66,5722.0,278.73,278.79,278.6,278.66,5722.0
2017-07-07 13:00:00,278.67,278.8,278.57,278.69,5200.0,278.67,278.8,278.57,278.69,5200.0
2017-07-07 13:05:00,278.51,278.87,278.51,278.76,4545.0,278.51,278.87,278.51,278.76,4545.0
2017-07-07 13:10:00,278.76,278.86,278.73,278.77,2153.0,278.76,278.86,278.73,278.77,2153.0
2017-07-07 13:15:00,278.69,278.75,278.43,278.43,2450.0,278.69,278.75,278.43,278.43,2450.0
2017-07-07 13:20:00,278.42,278.51,277.83,277.87,9671.0,278.42,278.51,277.83,277.87,9671.0
2017-07-07 13:25:00,277.92,278.19,277.89,278.11,2118.0,277.92,278.19,277.89,278.11,2118.0
2017-07-07 13:30:00,278.18,278.36,278.18,278.2,900.0,278.18,278.36,278.18,278.2,900.0
2017-07-07 13:35:00,278.19,278.41,278.07,278.14,5229.0,278.19,278.41,278.07,278.14,5229.0
2017-07-07 13:40:00,278.05,278.16,278.05,278.15,1102.0,278.05,278.16,278.05,278.15,1102.0
2017-07-07 13:45:00,278.17,278.17,277.85,278.09,3900.0,278.17,278.17,277.85,278.09,3900.0
2017-07-07 13:50:00,278.05,278.05,277.77,277.92,7826.0,278.05,278.05,277.77,277.92,7826.0
2017-07-07 13:55:00,277.8,277.93,277.74,277.93,2205.0,277.8,277.93,277.74,277.93,2205.0
2017-07-07 14:00:00,277.88,278.07,277.87,277.92,4098.0,277.88,278.07,277.87,277.92,4098.0
2017-07-07 14:05:00,277.87,278.0,277.87,277.98,898.0,277.87,278.0,277.87,277.98,898.0
2017-07-07 14:10:00,277.86,278.15,277.8,277.85,4400.0,277.86,278.15,277.8,277.85,4400.0
2017-07-07 14:15:00,277.82,277.84,277.71,277.79,800.0,277.82,277.84,277.71,277.79,800.0
2017-07-07 14:20:00,277.83,277.93,277.66,277.66,2000.0,277.83,277.93,277.66,277.66,2000.0
2017-07-07 14:25:00,277.58,277.61,277.1,277.15,2200.0,277.58,277.61,277.1,277.15,2200.0
2017-07-07 14:30:00,277.25,277.45,277.2,277.2,1810.0,277.25,277.45,277.2,277.2,1810.0
2017-07-07 14:35:00,277.2,277.34,276.96,277.14,4190.0,277.2,277.34,276.96,277.14,4190.0
2017-07-07 14:40:00,277.07,277.39,277.07,277.35,2300.0,277.07,277.39,277.07,277.35,2300.0
2017-07-07 14:45:00,277.28,277.28,277.09,277.18,2449.0,277.28,277.28,277.09,277.18,2449.0
2017-07-07 14:50:00,277.18,277.46,277.18,277.46,1772.0,277.18,277.46,277.18,277.46,1772.0
2017-07-07 14:55:00,277.48,277.48,277.06,277.18,3685.0,277.48,277.48,277.06,277.18,3685.0
2017-07-07 15:00:00,277.27,277.46,277.06,277.21,1745.0,277.27,277.46,277.06,277.21,1745.0
2017-07-07 15:05:00,277.22,277.31,277.17,277.31,1046.0,277.22,277.31,277.17,277.31,1046.0
2017-07-07 15:10:00,277.22,277.32,277.13,277.28,2500.0,277.22,277.32,277.13,277.28,2500.0
2017-07-07 15:15:00,277.23,277.4,277.14,277.35,5941.0,277.23,277.4,277.14,277.35,5941.0
2017-07-07 15:20:00,277.35,277.35,277.2,277.22,1440.0,277.35,277.35,277.2,277.22,1440.0
2017-07-07 15:25:00,277.27,277.35,277.26,277.35,1401.0,277.27,277.35,277.26,277.35,1401.0
2017-07-07 15:30:00,277.3,277.49,277.06,277.21,4749.0,277.3,277.49,277.06,277.21,4749.0
2017-07-07 15:35:00,277.2,277.59,277.2,277.59,3276.0,277.2,277.59,277.2,277.59,3276.0
2017-07-07 15:40:00,277.77,277.97,277.71,277.83,5068.0,277.77,277.97,277.71,277.83,5068.0
2017-07-07 15:45:00,277.79,277.85,277.35,277.58,9671.0,277.79,277.85,277.35,277.58,9671.0
2017-07-07 15:50:00,277.56,277.6,276.96,277.12,9634.0,277.56,277.6,276.96,277.12,9634.0
2017-07-07 15:55:00,277.14,277.22,276.81,276.92,17888.0,277.14,277.22,276.81,276.92,17888.0
2017-07-10 09:30:00,276.64,276.89,274.61,275.23,11542.0,276.64,276.89,274.61,275.23,11542.0
2017-07-10 09:35:00,275.2,275.56,274.86,275.49,7420.0,275.2,275.56,274.86,275.49,7420.0
2017-07-10 09:40:00,275.07,275.21,274.62,274.75,14024.0,275.07,275.21,274.62,274.75,14024.0
2017-07-10 09:45:00,274.6,275.1,273.58,273.59,14385.0,274.6,275.1,273.58,273.59,14385.0
2017-07-10 09:50:00,273.96,274.01,273.31,273.31,3293.0,273.96,274.01,273.31,273.31,3293.0
2017-07-10 09:55:00,273.27,273.52,272.67,273.16,7367.0,273.27,273.52,272.67,273.16,7367.0
2017-07-10 10:00:00,273.21,273.57,272.92,272.99,7198.0,273.21,273.57,272.92,272.99,7198.0
2017-07-10 10:05:00,273.09,273.4,272.69,273.17,4017.0,273.09,273.4,272.69,273.17,4017.0
2017-07-10 10:10:00,273.32,273.95,273.13,273.55,3914.0,273.32,273.95,273.13,273.55,3914.0
2017-07-10 10:15:00,273.49,274.47,273.17,274.47,7178.0,273.49,274.47,273.17,274.47,7178.0
2017-07-10 10:20:00,274.46,274.73,274.11,274.28,9280.0,274.46,274.73,274.11,274.28,9280.0
2017-07-10 10:25:00,274.24,274.24,273.73,273.77,3350.0,274.24,274.24,273.73,273.77,3350.0
2017-07-10 10:30:00,273.9,274.27,273.61,273.61,4486.0,273.9,274.27,273.61,273.61,4486.0
2017-07-10 10:35:00,273.84,273.84,272.75,272.75,6705.0,273.84,273.84,272.75,272.75,6705.0
2017-07-10 10:40:00,272.85,272.95,272.21,272.27,5011.0,272.85,272.95,272.21,272.27,5011.0
2017-07-10 10:45:00,272.32,272.32,271.81,271.88,12546.0,272.32,272.32,271.81,271.88,12546.0
2017-07-10 10:50:00,272.01,272.04,271.67,271.91,4264.0,272.01,272.04,271.67,271.91,4264.0
2017-07-10 10:55:00,271.75,272.05,271.3,272.05,6125.0,271.75,272.05,271.3,272.05,6125.0
2017-07-10 11:00:00,272.05,272.35,271.7,272.16,6353.0,272.05,272.35,271.7,272.16,6353.0
2017-07-10 11:05:00,272.15,272.19,271.76,271.84,7294.0,272.15,272.19,271.76,271.84,7294.0
2017-07-10 11:10:00,271.97,272.44,271.63,271.99,8832.0,271.97,272.44,271.63,271.99,8832.0
2017-07-10 11:15:00,272.05,272.05,271.41,271.41,1700.0,272.05,272.05,271.41,271.41,1700.0
2017-07-10 11:20:00,271.4,271.87,270.81,271.57,9412.0,271.4,271.87,270.81,271.57,9412.0
2017-07-10 11:25:00,271.64,271.84,271.3,271.3,8188.0,271.64,271.84,271.3,271.3,8188.0
2017-07-10 11:30:00,271.34,271.34,270.56,270.89,13364.0,271.34,271.34,270.56,270.89,13364.0
2017-07-10 11:35:00,270.94,271.68,270.94,271.03,18343.0,270.94,271.68,270.94,271.03,18343.0
2017-07-10 11:40:00,270.98,271.14,270.26,270.26,17167.0,270.98,271.14,270.26,270.26,17167.0
2017-07-10 11:45:00,270.26,270.69,270.11,270.23,7721.0,270.26,270.69,270.11,270.23,7721.0
2017-07-10 11:50:00,270.31,270.42,270.17,270.31,9286.0,270.31,270.42,270.17,270.31,9286.0
2017-07-10 11:55:00,270.26,270.41,269.25,269.85,18994.0,270.26,270.41,269.25,269.85,18994.0
2017-07-10 12:00:00,270.04,270.41,269.88,270.15,13119.0,270.04,270.41,269.88,270.15,13119.0
2017-07-10 12:05:00,270.22,270.84,270.22,270.73,8194.0,270.22,270.84,270.22,270.73,8194.0
2017-07-10 12:10:00,270.86,271.0,270.53,270.53,3869.0,270.86,271.0,270.53,270.53,3869.0
2017-07-10 12:15:00,270.42,270.47,269.74,269.74,3265.0,270.42,270.47,269.74,269.74,3265.0
2017-07-10 12:20:00,269.8,270.23,269.64,270.11,7578.0,269.8,270.23,269.64,270.11,7578.0
2017-07-10 12:25:00,270.15,270.24,269.79,270.0,3558.0,270.15,270.24,269.79,270.0,3558.0
2017-07-10 12:30:00,269.99,270.29,269.99,270.23,4539.0,269.99,270.29,269.99,270.23,4539.0
2017-07-10 12:35:00,270.3,270.62,270.19,270.28,3985.0,270.3,270.62,270.19,270.28,3985.0
2017-07-10 12:40:00,270.11,270.3,270.0,270.09,6000.0,270.11,270.3,270.0,270.09,6000.0
2017-07-10 12:45:00,270.08,270.25,269.8,269.83,13142.0,270.08,270.25,269.8,269.83,13142.0
2017-07-10 12:50:00,269.89,270.24,269.7,269.7,7686.0,269.89,270.24,269.7,269.7,7686.0
2017-07-10 12:55:00,269.61,270.07,269.61,270.04,2900.0,269.61,270.07,269.61,270.04,2900.0
2017-07-10 13:00:00,269.96,269.98,269.59,269.65,5300.0,269.96,269.98,269.59,269.65,5300.0
2017-07-10 13:05:00,269.72,269.82,269.25,269.3,15865.0,269.72,269.82,269.25,269.3,15865.0
2017-07-10 13:10:00,269.37,269.52,268.6,269.04,10489.0,269.37,269.52,268.6,269.04,10489.0
2017-07-10 13:15:00,269.01,269.16,268.59,268.59,7841.0,269.01,269.16,268.59,268.59,7841.0
2017-07-10 13:20:00,268.55,268.62,267.52,268.51,28920.0,268.55,268.62,267.52,268.51,28920.0
2017-07-10 13:25:00,268.55,268.7,268.23,268.32,15906.0,268.55,268.7,268.23,268.32,15906.0
2017-07-10 13:30:00,268.47,268.47,268.02,268.34,6786.0,268.47,268.47,268.02,268.34,6786.0
2017-07-10 13:35:00,268.38,269.25,268.3,269.19,8181.0,268.38,269.25,268.3,269.19,8181.0
2017-07-10 13:40:00,269.32,269.5,268.68,269.22,15662.0,269.32,269.5,268.68,269.22,15662.0
2017-07-10 13:45:00,269.35,269.78,269.05,269.78,10847.0,269.35,269.78,269.05,269.78,10847.0
2017-07-10 13:50:00,269.84,270.08,269.61,269.96,5692.0,269.84,270.08,269.61,269.96,5692.0
2017-07-10 13:55:00,270.03,270.04,269.76,269.87,5236.0,270.03,270.04,269.76,269.87,5236.0
2017-07-10 14:00:00,269.67,270.0,269.67,270.0,2280.0,269.67,270.0,269.67,270.0,2280.0
2017-07-10 14:05:00,270.08,270.4,269.76,269.76,7471.0,270.08,270.4,269.76,269.76,7471.0
2017-07-10 14:10:00,269.89,270.08,269.86,270.03,3150.0,269.89,270.08,269.86,270.03,3150.0
2017-07-10 14:15:00,270.08,270.08,269.44,269.44,4432.0,270.08,270.08,269.44,269.44,4432.0
2017-07-10 14:20:00,269.63,269.82,269.28,269.29,4721.0,269.63,269.82,269.28,269.29,4721.0
2017-07-10 14:25:00,269.22,269.28,268.83,268.99,7451.0,269.22,269.28,268.83,268.99,7451.0
2017-07-10 14:30:00,268.79,269.01,268.64,268.83,6418.0,268.79,269.01,268.64,268.83,6418.0
2017-07-10 14:35:00,268.76,269.17,268.5,269.14,11563.0,268.76,269.17,268.5,269.14,11563.0
2017-07-10 14:40:00,269.02,269.26,268.88,269.21,4460.0,269.02,269.26,268.88,269.21,4460.0
2017-07-10 14:45:00,269.09,269.1,268.7,268.7,2242.0,269.09,269.1,268.7,268.7,2242.0
2017-07-10 14:50:00,268.6,269.18,268.6,269.1,15329.0,268.6,269.18,268.6,269.1,15329.0
2017-07-10 14:55:00,269.1,269.51,268.97,268.97,9658.0,269.1,269.51,268.97,268.97,9658.0
2017-07-10 15:00:00,269.01,269.3,268.94,269.2,8187.0,269.01,269.3,268.94,269.2,8187.0
2017-07-10 15:05:00,269.27,269.51,269.14,269.46,11585.0,269.27,269.51,269.14,269.46,11585.0
2017-07-10 15:10:00,269.54,269.74,269.49,269.56,14238.0,269.54,269.74,269.49,269.56,14238.0
2017-07-10 15:15:00,269.63,269.92,269.57,269.81,8009.0,269.63,269.92,269.57,269.81,8009.0
2017-07-10 15:20:00,269.76,269.76,269.26,269.46,11985.0,269.76,269.76,269.26,269.46,11985.0
2017-07-10 15:25:00,269.46,269.48,269.17,269.39,11175.0,269.46,269.48,269.17,269.39,11175.0
2017-07-10 15:30:00,269.39,269.43,268.85,269.03,10131.0,269.39,269.43,268.85,269.03,10131.0
2017-07-10 15:35:00,269.01,269.35,268.97,269.26,7096.0,269.01,269.35,268.97,269.26,7096.0
2017-07-10 15:40:00,269.27,269.34,268.85,268.88,17865.0,269.27,269.34,268.85,268.88,17865.0
2017-07-10 15:45:00,268.88,268.9,268.65,268.82,14365.0,268.88,268.9,268.65,268.82,14365.0
2017-07-10 15:50:00,268.8,268.94,268.31,268.34,28954.0,268.8,268.94,268.31,268.34,28954.0
2017-07-10 15:55:00,268.31,269.14,268.25,268.83,46413.0,268.31,269.14,268.25,268.83,46413.0
2017-07-11 09:30:00,268.57,269.25,266.63,266.63,24056.0,268.57,269.25,266.63,266.63,24056.0
2017-07-11 09:35:00,266.56,267.01,265.05,265.05,34220.0,266.56,267.01,265.05,265.05,34220.0
2017-07-11 09:40:00,265.21,265.76,265.01,265.01,30028.0,265.21,265.76,265.01,265.01,30028.0
2017-07-11 09:45:00,265.18,267.33,265.17,265.94,40891.0,265.18,267.33,265.17,265.94,40891.0
2017-07-11 09:50:00,265.95,267.0,265.88,266.5,15873.0,265.95,267.0,265.88,266.5,15873.0
2017-07-11 09:55:00,266.52,266.52,264.38,264.73,29899.0,266.52,266.52,264.38,264.73,29899.0
2017-07-11 10:00:00,264.55,265.13,263.36,263.39,39049.0,264.55,265.13,263.36,263.39,39049.0
2017-07-11 10:05:00,263.33,264.64,263.27,264.36,23835.0,263.33,264.64,263.27,264.36,23835.0
2017-07-11 10:10:00,264.24,264.35,262.64,263.34,26284.0,264.24,264.35,262.64,263.34,26284.0
2017-07-11 10:15:00,263.22,263.58,261.63,262.11,29402.0,263.22,263.58,261.63,262.11,29402.0
2017-07-11 10:20:00,261.91,262.26,260.2,260.54,50675.0,261.91,262.26,260.2,260.54,50675.0
2017-07-11 10:25:00,260.68,261.41,260.34,261.13,38762.0,260.68,261.41,260.34,261.13,38762.0
2017-07-11 10:30:00,261.05,261.7,260.02,260.36,41159.0,261.05,261.7,260.02,260.36,41159.0
2017-07-11 10:35:00,260.68,260.75,259.52,260.1,37713.0,260.68,260.75,259.52,260.1,37713.0
2017-07-11 10:40:00,260.03,260.17,259.18,259.26,34528.0,260.03,260.17,259.18,259.26,34528.0
2017-07-11 10:45:00,259.17,259.59,258.36,259.03,58189.0,259.17,259.59,258.36,259.03,58189.0
2017-07-11 10:50:00,259.04,259.35,257.87,258.06,44468.0,259.04,259.35,257.87,258.06,44468.0
2017-07-11 10:55:00,258.22,258.5,256.18,257.75,69298.0,258.22,258.5,256.18,257.75,69298.0
2017-07-11 11:00:00,257.82,258.34,256.66,258.0,35614.0,257.82,258.34,256.66,258.0,35614.0
2017-07-11 11:05:00,258.0,258.43,257.65,258.25,37143.0,258.0,258.43,257.65,258.25,37143.0
2017-07-11 11:10:00,258.19,258.38,256.87,257.04,33651.0,258.19,258.38,256.87,257.04,33651.0
2017-07-11 11:15:00,256.88,256.88,255.26,255.51,48622.0,256.88,256.88,255.26,255.51,48622.0
2017-07-11 11:20:00,255.58,255.68,253.21,253.21,83681.0,255.58,255.68,253.21,253.21,83681.0
2017-07-11 11:25:00,253.18,254.86,253.09,254.07,39256.0,253.18,254.86,253.09,254.07,39256.0
2017-07-11 11:30:00,254.42,255.8,254.42,255.48,48206.0,254.42,255.8,254.42,255.48,48206.0
2017-07-11 11:35:00,255.47,255.55,253.5,253.84,39911.0,255.47,255.55,253.5,253.84,39911.0
2017-07-11 11:40:00,253.83,254.32,253.23,253.5,45352.0,253.83,254.32,253.23,253.5,45352.0
2017-07-11 11:45:00,253.56,255.14,253.39,254.67,32349.0,253.56,255.14,253.39,254.67,32349.0
2017-07-11 11:50:00,254.89,255.4,254.24,254.24,30364.0,254.89,255.4,254.24,254.24,30364.0
2017-07-11 11:55:00,254.11,254.76,253.76,254.76,34315.0,254.11,254.76,253.76,254.76,34315.0
2017-07-11 12:00:00,254.7,255.65,254.69,255.62,26298.0,254.7,255.65,254.69,255.62,26298.0
2017-07-11 12:05:00,255.56,256.25,254.94,254.95,79894.0,255.56,256.25,254.94,254.95,79894.0
2017-07-11 12:10:00,254.87,255.93,254.47,255.89,92908.0,254.87,255.93,254.47,255.89,92908.0
2017-07-11 12:15:00,255.9,256.5,254.47,255.16,29379.0,255.9,256.5,254.47,255.16,29379.0
2017-07-11 12:20:00,255.27,255.66,255.18,255.48,19239.0,255.27,255.66,255.18,255.48,19239.0
2017-07-11 12:25:00,255.49,255.86,254.71,255.2,13845.0,255.49,255.86,254.71,255.2,13845.0
2017-07-11 12:30:00,254.96,255.24,254.4,255.15,16606.0,254.96,255.24,254.4,255.15,16606.0
2017-07-11 12:35:00,255.06,256.15,254.44,255.73,15968.0,255.06,256.15,254.44,255.73,15968.0
2017-07-11 12:40:00,255.47,255.93,254.93,255.0,18848.0,255.47,255.93,254.93,255.0,18848.0
2017-07-11 12:45:00,255.2,256.24,255.15,255.6,18884.0,255.2,256.24,255.15,255.6,18884.0
2017-07-11 12:50:00,255.51,255.89,255.28,255.28,11216.0,255.51,255.89,255.28,255.28,11216.0
2017-07-11 12:55:00,255.42,256.41,254.74,255.33,17082.0,255.42,256.41,254.74,255.33,17082.0
2017-07-11 13:00:00,255.33,255.63,255.11,255.13,11864.0,255.33,255.63,255.11,255.13,11864.0
2017-07-11 13:05:00,255.1,255.1,254.27,254.28,16088.0,255.1,255.1,254.27,254.28,16088.0
2017-07-11 13:10:00,254.26,255.05,253.75,254.84,25909.0,254.26,255.05,253.75,254.84,25909.0
2017-07-11 13:15:00,255.01,256.24,254.92,255.5,27076.0,255.01,256.24,254.92,255.5,27076.0
2017-07-11 13:20:00,255.5,256.37,255.5,255.81,34724.0,255.5,256.37,255.5,255.81,34724.0
2017-07-11 13:25:00,255.83,255.83,255.26,255.28,11362.0,255.83,255.83,255.26,255.28,11362.0
2017-07-11 13:30:00,255.21,255.41,255.09,255.36,12259.0,255.21,255.41,255.09,255.36,12259.0
2017-07-11 13:35:00,255.43,255.72,254.76,255.0,24206.0,255.43,255.72,254.76,255.0,24206.0
2017-07-11 13:40:00,254.99,256.22,254.85,256.22,34349.0,254.99,256.22,254.85,256.22,34349.0
2017-07-11 13:45:00,256.35,256.66,255.24,255.24,20127.0,256.35,256.66,255.24,255.24,20127.0
2017-07-11 13:50:00,255.24,255.77,255.24,255.59,38181.0,255.24,255.77,255.24,255.59,38181.0
2017-07-11 13:55:00,255.58,256.61,255.55,255.9,44339.0,255.58,256.61,255.55,255.9,44339.0
2017-07-11 14:00:00,255.86,255.93,254.86,255.35,21765.0,255.86,255.93,254.86,255.35,21765.0
2017-07-11 14:05:00,255.02,255.07,254.3,254.59,14524.0,255.02,255.07,254.3,254.59,14524.0
2017-07-11 14:10:00,254.68,255.17,254.63,255.0,12491.0,254.68,255.17,254.63,255.0,12491.0
2017-07-11 14:15:00,254.96,255.96,254.95,255.49,23008.0,254.96,255.96,254.95,255.49,23008.0
2017-07-11 14:20:00,255.29,255.44,254.73,254.73,8121.0,255.29,255.44,254.73,254.73,8121.0
2017-07-11 14:25:00,254.81,255.0,253.95,254.08,15189.0,254.81,255.0,253.95,254.08,15189.0
2017-07-11 14:30:00,254.07,254.54,253.84,254.25,20456.0,254.07,254.54,253.84,254.25,20456.0
2017-07-11 14:35:00,254.18,254.88,254.06,254.57,15225.0,254.18,254.88,254.06,254.57,15225.0
2017-07-11 14:40:00,254.55,255.41,254.54,255.02,14895.0,254.55,255.41,254.54,255.02,14895.0
2017-07-11 14:45:00,255.04,255.2,254.7,254.87,9037.0,255.04,255.2,254.7,254.87,9037.0
2017-07-11 14:50:00,254.82,255.0,254.5,254.57,16898.0,254.82,255.0,254.5,254.57,16898.0
2017-07-11 14:55:00,254.68,255.2,254.25,254.8,15344.0,254.68,255.2,254.25,254.8,15344.0
2017-07-11 15:00:00,254.79,254.91,254.37,254.37,11515.0,254.79,254.91,254.37,254.37,11515.0
2017-07-11 15:05:00,254.37,255.53,254.3,255.47,28152.0,254.37,255.53,254.3,255.47,28152.0
2017-07-11 15:10:00,255.38,255.9,255.06,255.54,26563.0,255.38,255.9,255.06,255.54,26563.0
2017-07-11 15:15:00,255.42,257.15,255.42,257.08,59314.0,255.42,257.15,255.42,257.08,59314.0
2017-07-11 15:20:00,256.98,257.14,256.55,257.0,32745.0,256.98,257.14,256.55,257.0,32745.0
2017-07-11 15:25:00,256.98,257.01,256.55,256.77,27951.0,256.98,257.01,256.55,256.77,27951.0
2017-07-11 15:30:00,256.79,257.33,256.67,256.76,29271.0,256.79,257.33,256.67,256.76,29271.0
2017-07-11 15:35:00,256.77,257.08,256.16,256.32,31902.0,256.77,257.08,256.16,256.32,31902.0
2017-07-11 15:40:00,256.32,256.38,255.53,255.69,31683.0,256.32,256.38,255.53,255.69,31683.0
2017-07-11 15:45:00,255.49,256.02,255.24,255.41,64398.0,255.49,256.02,255.24,255.41,64398.0
2017-07-11 15:50:00,255.49,256.2,255.3,256.1,107510.0,255.49,256.2,255.3,256.1,107510.0
2017-07-11 15:55:00,256.12,256.45,255.89,255.98,166482.0,256.12,256.45,255.89,255.98,166482.0
2017-07-12 09:30:00,258.68,265.31,258.68,260.99,99181.0,258.68,265.31,258.68,260.99,99181.0
2017-07-12 09:35:00,261.0,261.32,258.52,258.72,12127.0,261.0,261.32,258.52,258.72,12127.0
2017-07-12 09:40:00,258.93,259.75,257.17,258.0,30849.0,258.93,259.75,257.17,258.0,30849.0
2017-07-12 09:45:00,258.0,261.44,258.0,260.72,43359.0,258.0,261.44,258.0,260.72,43359.0
2017-07-12 09:50:00,260.73,261.63,260.62,260.96,24042.0,260.73,261.63,260.62,260.96,24042.0
2017-07-12 09:55:00,261.1,261.5,260.3,260.58,105757.0,261.1,261.5,260.3,260.58,105757.0
2017-07-12 10:00:00,260.58,261.13,260.14,260.29,14474.0,260.58,261.13,260.14,260.29,14474.0
2017-07-12 10:05:00,260.3,260.44,259.22,259.38,10577.0,260.3,260.44,259.22,259.38,10577.0
2017-07-12 10:10:00,259.21,259.38,258.46,258.56,18589.0,259.21,259.38,258.46,258.56,18589.0
2017-07-12 10:15:00,258.56,259.11,258.37,259.05,18048.0,258.56,259.11,258.37,259.05,18048.0
2017-07-12 10:20:00,259.05,259.35,258.57,258.85,14420.0,259.05,259.35,258.57,258.85,14420.0
2017-07-12 10:25:00,258.85,260.16,258.72,259.95,47573.0,258.85,260.16,258.72,259.95,47573.0
2017-07-12 10:30:00,259.92,260.75,259.52,259.81,55487.0,259.92,260.75,259.52,259.81,55487.0
2017-07-12 10:35:00,259.9,260.67,259.45,260.66,11798.0,259.9,260.67,259.45,260.66,11798.0
2017-07-12 10:40:00,260.7,261.31,260.33,261.25,18877.0,260.7,261.31,260.33,261.25,18877.0
2017-07-12 10:45:00,261.28,262.0,261.22,261.75,24518.0,261.28,262.0,261.22,261.75,24518.0
2017-07-12 10:50:00,261.75,261.82,261.33,261.52,17827.0,261.75,261.82,261.33,261.52,17827.0
2017-07-12 10:55:00,261.47,262.09,261.38,261.69,12230.0,261.47,262.09,261.38,261.69,12230.0
2017-07-12 11:00:00,261.58,261.67,261.02,261.38,11302.0,261.58,261.67,261.02,261.38,11302.0
2017-07-12 11:05:00,261.38,261.7,261.18,261.53,12204.0,261.38,261.7,261.18,261.53,12204.0
2017-07-12 11:10:00,261.5,261.6,261.24,261.41,13919.0,261.5,261.6,261.24,261.41,13919.0
2017-07-12 11:15:00,261.5,261.75,261.48,261.69,7888.0,261.5,261.75,261.48,261.69,7888.0
2017-07-12 11:20:00,261.72,261.85,261.38,261.83,12508.0,261.72,261.85,261.38,261.83,12508.0
2017-07-12 11:25:00,261.84,263.2,261.77,262.99,26642.0,261.84,263.2,261.77,262.99,26642.0
2017-07-12 11:30:00,263.0,263.25,262.46,262.67,11641.0,263.0,263.25,262.46,262.67,11641.0
2017-07-12 11:35:00,262.53,262.6,261.53,261.65,21048.0,262.53,262.6,261.53,261.65,21048.0
2017-07-12 11:40:00,261.62,262.67,261.54,262.58,5680.0,261.62,262.67,261.54,262.58,5680.0
2017-07-12 11:45:00,262.32,262.61,262.09,262.4,14272.0,262.32,262.61,262.09,262.4,14272.0
2017-07-12 11:50:00,262.32,262.36,261.6,261.81,10849.0,262.32,262.36,261.6,261.81,10849.0
2017-07-12 11:55:00,261.8,262.67,261.61,262.67,11951.0,261.8,262.67,261.61,262.67,11951.0
2017-07-12 12:00:00,262.35,262.71,262.35,262.55,8712.0,262.35,262.71,262.35,262.55,8712.0
2017-07-12 12:05:00,262.74,263.05,262.5,262.72,12275.0,262.74,263.05,262.5,262.72,12275.0
2017-07-12 12:10:00,262.69,262.76,261.71,261.71,5540.0,262.69,262.76,261.71,261.71,5540.0
2017-07-12 12:15:00,261.59,261.84,261.29,261.29,6694.0,261.59,261.84,261.29,261.29,6694.0
2017-07-12 12:20:00,261.34,261.75,261.32,261.62,2904.0,261.34,261.75,261.32,261.62,2904.0
2017-07-12 12:25:00,261.7,261.73,261.14,261.26,11502.0,261.7,261.73,261.14,261.26,11502.0
2017-07-12 12:30:00,261.25,261.42,261.13,261.15,4724.0,261.25,261.42,261.13,261.15,4724.0
2017-07-12 12:35:00,261.17,262.09,261.15,262.09,7799.0,261.17,262.09,261.15,262.09,7799.0
2017-07-12 12:40:00,261.93,262.41,261.9,262.41,5227.0,261.93,262.41,261.9,262.41,5227.0
2017-07-12 12:45:00,262.5,262.82,262.41,262.74,12799.0,262.5,262.82,262.41,262.74,12799.0
2017-07-12 12:50:00,262.74,263.08,262.59,262.8,3544.0,262.74,263.08,262.59,262.8,3544.0
2017-07-12 12:55:00,262.88,262.93,262.47,262.66,14971.0,262.88,262.93,262.47,262.66,14971.0
2017-07-12 13:00:00,262.73,262.81,262.39,262.7,4100.0,262.73,262.81,262.39,262.7,4100.0
2017-07-12 13:05:00,262.68,263.31,262.67,262.9,22189.0,262.68,263.31,262.67,262.9,22189.0
2017-07-12 13:10:00,262.76,262.96,262.6,262.94,11704.0,262.76,262.96,262.6,262.94,11704.0
2017-07-12 13:15:00,262.85,263.37,262.81,263.34,6966.0,262.85,263.37,262.81,263.34,6966.0
2017-07-12 13:20:00,263.4,263.57,263.1,263.25,18786.0,263.4,263.57,263.1,263.25,18786.0
2017-07-12 13:25:00,263.2,263.2,262.7,262.91,10671.0,263.2,263.2,262.7,262.91,10671.0
2017-07-12 13:30:00,262.91,262.91,262.63,262.79,3291.0,262.91,262.91,262.63,262.79,3291.0
2017-07-12 13:35:00,262.67,263.09,262.62,262.75,7046.0,262.67,263.09,262.62,262.75,7046.0
2017-07-12 13:40:00,262.8,262.96,262.66,262.84,4189.0,262.8,262.96,262.66,262.84,4189.0
2017-07-12 13:45:00,262.93,263.53,262.75,263.49,21172.0,262.93,263.53,262.75,263.49,21172.0
2017-07-12 13:50:00,263.62,263.74,263.23,263.67,18491.0,263.62,263.74,263.23,263.67,18491.0
2017-07-12 13:55:00,263.57,263.7,263.36,263.7,6506.0,263.57,263.7,263.36,263.7,6506.0
2017-07-12 14:00:00,263.56,264.1,263.56,263.94,17883.0,263.56,264.1,263.56,263.94,17883.0
2017-07-12 14:05:00,264.04,264.41,263.99,264.3,13068.0,264.04,264.41,263.99,264.3,13068.0
2017-07-12 14:10:00,264.28,264.37,264.01,264.08,15380.0,264.28,264.37,264.01,264.08,15380.0
2017-07-12 14:15:00,264.12,264.32,263.93,264.13,16035.0,264.12,264.32,263.93,264.13,16035.0
2017-07-12 14:20:00,264.23,264.86,264.02,264.78,30589.0,264.23,264.86,264.02,264.78,30589.0
2017-07-12 14:25:00,264.85,264.97,264.64,264.8,16049.0,264.85,264.97,264.64,264.8,16049.0
2017-07-12 14:30:00,264.78,264.78,264.13,264.34,12815.0,264.78,264.78,264.13,264.34,12815.0
2017-07-12 14:35:00,264.3,264.63,264.05,264.25,11546.0,264.3,264.63,264.05,264.25,11546.0
2017-07-12 14:40:00,264.25,264.41,263.32,263.42,7855.0,264.25,264.41,263.32,263.42,7855.0
2017-07-12 14:45:00,263.45,263.56,262.88,263.39,21217.0,263.45,263.56,262.88,263.39,21217.0
2017-07-12 14:50:00,263.42,263.48,262.83,262.96,53602.0,263.42,263.48,262.83,262.96,53602.0
2017-07-12 14:55:00,263.0,263.02,262.31,262.31,6010.0,263.0,263.02,262.31,262.31,6010.0
2017-07-12 15:00:00,262.2,262.46,262.16,262.3,7105.0,262.2,262.46,262.16,262.3,7105.0
2017-07-12 15:05:00,262.5,262.6,262.18,262.6,13056.0,262.5,262.6,262.18,262.6,13056.0
2017-07-12 15:10:00,262.48,262.95,262.27,262.95,9818.0,262.48,262.95,262.27,262.95,9818.0
2017-07-12 15:15:00,263.08,263.08,262.83,263.02,15239.0,263.08,263.08,262.83,263.02,15239.0
2017-07-12 15:20:00,263.01,263.02,262.79,262.98,12078.0,263.01,263.02,262.79,262.98,12078.0
2017-07-12 15:25:00,262.98,263.2,262.86,263.12,13464.0,262.98,263.2,262.86,263.12,13464.0
2017-07-12 15:30:00,263.09,263.1,262.85,262.98,13491.0,263.09,263.1,262.85,262.98,13491.0
2017-07-12 15:35:00,262.99,263.09,262.86,263.01,15402.0,262.99,263.09,262.86,263.01,15402.0
2017-07-12 15:40:00,263.01,263.03,262.3,262.35,19261.0,263.01,263.03,262.3,262.35,19261.0
2017-07-12 15:45:00,262.29,262.52,262.08,262.51,18881.0,262.29,262.52,262.08,262.51,18881.0
2017-07-12 15:50:00,262.4,262.55,261.54,261.56,37799.0,262.4,262.55,261.54,261.56,37799.0
2017-07-12 15:55:00,261.56,262.55,261.56,261.88,133719.0,261.56,262.55,261.56,261.88,133719.0
2017-07-13 09:30:00,265.5,265.5,261.85,262.29,30614.0,265.5,265.5,261.85,262.29,30614.0
2017-07-13 09:35:00,262.67,263.53,262.36,262.36,11860.0,262.67,263.53,262.36,262.36,11860.0
2017-07-13 09:40:00,262.42,263.04,262.36,262.65,7599.0,262.42,263.04,262.36,262.65,7599.0
2017-07-13 09:45:00,262.62,262.67,261.56,262.52,15187.0,262.62,262.67,261.56,262.52,15187.0
2017-07-13 09:50:00,262.38,262.89,262.29,262.37,3990.0,262.38,262.89,262.29,262.37,3990.0
2017-07-13 09:55:00,262.35,262.66,262.13,262.3,3731.0,262.35,262.66,262.13,262.3,3731.0
2017-07-13 10:00:00,262.34,262.68,262.06,262.06,5550.0,262.34,262.68,262.06,262.06,5550.0
2017-07-13 10:05:00,262.21,262.21,261.81,262.14,4900.0,262.21,262.21,261.81,262.14,4900.0
2017-07-13 10:10:00,262.11,262.11,261.52,261.87,19792.0,262.11,262.11,261.52,261.87,19792.0
2017-07-13 10:15:00,261.59,261.6,260.49,260.49,9181.0,261.59,261.6,260.49,260.49,9181.0
2017-07-13 10:20:00,260.48,261.12,260.4,260.63,7670.0,260.48,261.12,260.4,260.63,7670.0
2017-07-13 10:25:00,260.7,260.84,260.22,260.44,11159.0,260.7,260.84,260.22,260.44,11159.0
2017-07-13 10:30:00,260.5,260.82,260.39,260.65,10841.0,260.5,260.82,260.39,260.65,10841.0
2017-07-13 10:35:00,260.62,260.68,260.23,260.26,7095.0,260.62,260.68,260.23,260.26,7095.0
2017-07-13 10:40:00,260.25,260.5,260.01,260.14,9681.0,260.25,260.5,260.01,260.14,9681.0
2017-07-13 10:45:00,260.1,260.71,260.1,260.51,3967.0,260.1,260.71,260.1,260.51,3967.0
2017-07-13 10:50:00,260.64,260.77,260.26,260.29,11510.0,260.64,260.77,260.26,260.29,11510.0
2017-07-13 10:55:00,260.42,260.78,260.3,260.77,6750.0,260.42,260.78,260.3,260.77,6750.0
2017-07-13 11:00:00,260.74,260.93,260.58,260.89,7018.0,260.74,260.93,260.58,260.89,7018.0
2017-07-13 11:05:00,261.09,262.07,261.06,261.75,8100.0,261.09,262.07,261.06,261.75,8100.0
2017-07-13 11:10:00,261.73,262.0,261.6,262.0,10823.0,261.73,262.0,261.6,262.0,10823.0
2017-07-13 11:15:00,261.9,261.9,261.47,261.47,7501.0,261.9,261.9,261.47,261.47,7501.0
2017-07-13 11:20:00,261.37,261.5,261.0,261.01,6546.0,261.37,261.5,261.0,261.01,6546.0
2017-07-13 11:25:00,261.16,261.3,260.93,261.09,6855.0,261.16,261.3,260.93,261.09,6855.0
2017-07-13 11:30:00,261.09,261.28,260.92,261.25,4594.0,261.09,261.28,260.92,261.25,4594.0
2017-07-13 11:35:00,261.23,261.29,261.07,261.25,2549.0,261.23,261.29,261.07,261.25,2549.0
2017-07-13 11:40:00,261.21,261.31,261.1,261.1,3200.0,261.21,261.31,261.1,261.1,3200.0
2017-07-13 11:45:00,261.16,261.31,261.11,261.3,3800.0,261.16,261.31,261.11,261.3,3800.0
2017-07-13 11:50:00,261.31,261.32,260.86,260.86,3935.0,261.31,261.32,260.86,260.86,3935.0
2017-07-13 11:55:00,260.83,260.88,260.57,260.79,4443.0,260.83,260.88,260.57,260.79,4443.0
2017-07-13 12:00:00,260.74,260.74,260.15,260.15,4414.0,260.74,260.74,260.15,260.15,4414.0
2017-07-13 12:05:00,260.25,260.25,259.84,260.03,8349.0,260.25,260.25,259.84,260.03,8349.0
2017-07-13 12:10:00,260.01,260.01,259.8,259.86,4382.0,260.01,260.01,259.8,259.86,4382.0
2017-07-13 12:15:00,259.97,260.13,259.93,259.97,15683.0,259.97,260.13,259.93,259.97,15683.0
2017-07-13 12:20:00,259.97,260.06,258.29,258.61,30948.0,259.97,260.06,258.29,258.61,30948.0
2017-07-13 12:25:00,258.7,259.46,258.58,259.2,11039.0,258.7,259.46,258.58,259.2,11039.0
2017-07-13 12:30:00,259.14,259.18,258.91,259.18,4202.0,259.14,259.18,258.91,259.18,4202.0
2017-07-13 12:35:00,259.3,259.37,259.27,259.31,900.0,259.3,259.37,259.27,259.31,900.0
2017-07-13 12:40:00,259.36,259.64,259.21,259.37,6751.0,259.36,259.64,259.21,259.37,6751.0
2017-07-13 12:45:00,259.33,259.63,258.92,259.63,5400.0,259.33,259.63,258.92,259.63,5400.0
2017-07-13 12:50:00,259.64,259.71,259.54,259.62,4225.0,259.64,259.71,259.54,259.62,4225.0
2017-07-13 12:55:00,259.67,259.67,259.46,259.57,1840.0,259.67,259.67,259.46,259.57,1840.0
2017-07-13 13:00:00,259.47,259.47,259.09,259.2,1700.0,259.47,259.47,259.09,259.2,1700.0
2017-07-13 13:05:00,259.22,259.46,259.22,259.46,1650.0,259.22,259.46,259.22,259.46,1650.0
2017-07-13 13:10:00,259.6,259.63,258.98,259.3,4822.0,259.6,259.63,258.98,259.3,4822.0
2017-07-13 13:15:00,259.21,259.4,258.97,259.2,3600.0,259.21,259.4,258.97,259.2,3600.0
2017-07-13 13:20:00,259.18,259.27,258.62,258.73,9432.0,259.18,259.27,258.62,258.73,9432.0
2017-07-13 13:25:00,258.95,259.1,258.76,258.85,7290.0,258.95,259.1,258.76,258.85,7290.0
2017-07-13 13:30:00,259.08,259.41,259.06,259.25,3040.0,259.08,259.41,259.06,259.25,3040.0
2017-07-13 13:35:00,259.12,259.36,259.12,259.36,2200.0,259.12,259.36,259.12,259.36,2200.0
2017-07-13 13:40:00,259.43,259.5,259.38,259.45,500.0,259.43,259.5,259.38,259.45,500.0
2017-07-13 13:45:00,259.43,259.87,259.38,259.58,9252.0,259.43,259.87,259.38,259.58,9252.0
2017-07-13 13:50:00,259.61,259.77,259.51,259.66,3895.0,259.61,259.77,259.51,259.66,3895.0
2017-07-13 13:55:00,259.74,260.11,259.64,260.01,5729.0,259.74,260.11,259.64,260.01,5729.0
2017-07-13 14:00:00,259.99,260.0,259.54,259.63,5268.0,259.99,260.0,259.54,259.63,5268.0
2017-07-13 14:05:00,259.59,259.65,259.21,259.65,5458.0,259.59,259.65,259.21,259.65,5458.0
2017-07-13 14:10:00,259.47,259.72,259.41,259.41,4668.0,259.47,259.72,259.41,259.41,4668.0
2017-07-13 14:15:00,259.54,259.54,259.2,259.3,2280.0,259.54,259.54,259.2,259.3,2280.0
2017-07-13 14:20:00,259.34,259.34,259.11,259.19,12253.0,259.34,259.34,259.11,259.19,12253.0
2017-07-13 14:25:00,259.24,259.24,258.5,258.55,13096.0,259.24,259.24,258.5,258.55,13096.0
2017-07-13 14:30:00,258.67,258.96,258.56,258.96,4097.0,258.67,258.96,258.56,258.96,4097.0
2017-07-13 14:35:00,258.9,259.04,258.82,258.96,1301.0,258.9,259.04,258.82,258.96,1301.0
2017-07-13 14:40:00,259.09,259.19,258.79,258.79,3003.0,259.09,259.19,258.79,258.79,3003.0
2017-07-13 14:45:00,258.79,258.8,258.44,258.53,3640.0,258.79,258.8,258.44,258.53,3640.0
2017-07-13 14:50:00,258.46,258.46,258.13,258.22,2850.0,258.46,258.46,258.13,258.22,2850.0
2017-07-13 14:55:00,258.17,258.34,257.86,258.09,11838.0,258.17,258.34,257.86,258.09,11838.0
2017-07-13 15:00:00,258.07,258.39,258.07,258.18,5425.0,258.07,258.39,258.07,258.18,5425.0
2017-07-13 15:05:00,258.2,258.21,257.9,258.0,6656.0,258.2,258.21,257.9,258.0,6656.0
2017-07-13 15:10:00,258.02,258.02,257.77,257.87,6530.0,258.02,258.02,257.77,257.87,6530.0
2017-07-13 15:15:00,257.88,258.0,257.78,257.98,3408.0,257.88,258.0,257.78,257.98,3408.0
2017-07-13 15:20:00,257.98,258.01,257.83,257.87,1700.0,257.98,258.01,257.83,257.87,1700.0
2017-07-13 15:25:00,257.94,258.02,257.51,257.51,5200.0,257.94,258.02,257.51,257.51,5200.0
2017-07-13 15:30:00,257.43,258.28,257.43,258.19,8774.0,257.43,258.28,257.43,258.19,8774.0
2017-07-13 15:35:00,258.28,258.66,258.28,258.36,7462.0,258.28,258.66,258.28,258.36,7462.0
2017-07-13 15:40:00,258.32,258.4,257.89,257.89,5985.0,258.32,258.4,257.89,257.89,5985.0
2017-07-13 15:45:00,257.94,258.26,257.69,257.69,9501.0,257.94,258.26,257.69,257.69,9501.0
2017-07-13 15:50:00,257.68,257.82,257.51,257.64,20808.0,257.68,257.82,257.51,257.64,20808.0
2017-07-13 15:55:00,257.67,257.75,257.19,257.4,40063.0,257.67,257.75,257.19,257.4,40063.0
2017-07-14 09:30:00,264.7,266.91,264.61,266.4,256689.0,264.7,266.91,264.61,266.4,256689.0
2017-07-14 09:35:00,266.38,267.48,264.47,264.6,67036.0,266.38,267.48,264.47,264.6,67036.0
2017-07-14 09:40:00,264.6,264.67,262.51,262.84,51566.0,264.6,264.67,262.51,262.84,51566.0
2017-07-14 09:45:00,262.52,263.0,260.96,262.29,73984.0,262.52,263.0,260.96,262.29,73984.0
2017-07-14 09:50:00,262.14,263.11,262.05,262.81,25902.0,262.14,263.11,262.05,262.81,25902.0
2017-07-14 09:55:00,262.97,263.26,262.27,262.63,19550.0,262.97,263.26,262.27,262.63,19550.0
2017-07-14 10:00:00,262.69,263.12,262.43,262.47,14567.0,262.69,263.12,262.43,262.47,14567.0
2017-07-14 10:05:00,262.73,263.63,262.6,263.56,17435.0,262.73,263.63,262.6,263.56,17435.0
2017-07-14 10:10:00,263.6,263.88,263.33,263.33,10480.0,263.6,263.88,263.33,263.33,10480.0
2017-07-14 10:15:00,263.41,263.43,261.8,261.8,12896.0,263.41,263.43,261.8,261.8,12896.0
2017-07-14 10:20:00,261.75,262.81,261.54,261.94,11470.0,261.75,262.81,261.54,261.94,11470.0
2017-07-14 10:25:00,261.88,262.19,261.64,261.64,5405.0,261.88,262.19,261.64,261.64,5405.0
2017-07-14 10:30:00,261.6,262.21,261.21,262.15,11994.0,261.6,262.21,261.21,262.15,11994.0
2017-07-14 10:35:00,262.33,262.49,262.06,262.11,6200.0,262.33,262.49,262.06,262.11,6200.0
2017-07-14 10:40:00,262.0,262.22,261.65,261.91,6385.0,262.0,262.22,261.65,261.91,6385.0
2017-07-14 10:45:00,261.84,262.64,261.76,262.46,9970.0,261.84,262.64,261.76,262.46,9970.0
2017-07-14 10:50:00,262.54,262.99,262.53,262.83,12475.0,262.54,262.99,262.53,262.83,12475.0
2017-07-14 10:55:00,262.86,262.95,262.57,262.86,7072.0,262.86,262.95,262.57,262.86,7072.0
2017-07-14 11:00:00,262.95,263.04,262.55,262.95,17828.0,262.95,263.04,262.55,262.95,17828.0
2017-07-14 11:05:00,263.05,263.16,262.83,262.87,7984.0,263.05,263.16,262.83,262.87,7984.0
2017-07-14 11:10:00,262.85,262.97,262.5,262.6,23148.0,262.85,262.97,262.5,262.6,23148.0
2017-07-14 11:15:00,262.58,262.6,262.13,262.13,5275.0,262.58,262.6,262.13,262.13,5275.0
2017-07-14 11:20:00,262.29,262.33,262.09,262.19,3283.0,262.29,262.33,262.09,262.19,3283.0
2017-07-14 11:25:00,262.27,262.96,262.1,262.96,5628.0,262.27,262.96,262.1,262.96,5628.0
2017-07-14 11:30:00,262.93,263.46,262.81,263.21,13932.0,262.93,263.46,262.81,263.21,13932.0
2017-07-14 11:35:00,263.22,263.28,262.82,263.0,9029.0,263.22,263.28,262.82,263.0,9029.0
2017-07-14 11:40:00,263.0,263.24,262.93,263.22,4878.0,263.0,263.24,262.93,263.22,4878.0
2017-07-14 11:45:00,263.16,263.3,262.67,262.73,6355.0,263.16,263.3,262.67,262.73,6355.0
2017-07-14 11:50:00,262.77,262.87,262.26,262.39,14178.0,262.77,262.87,262.26,262.39,14178.0
2017-07-14 11:55:00,262.28,262.77,262.28,262.77,5617.0,262.28,262.77,262.28,262.77,5617.0
2017-07-14 12:00:00,262.84,262.84,262.56,262.75,3646.0,262.84,262.84,262.56,262.75,3646.0
2017-07-14 12:05:00,262.83,262.87,262.4,262.45,4766.0,262.83,262.87,262.4,262.45,4766.0
2017-07-14 12:10:00,262.52,262.63,262.43,262.56,3444.0,262.52,262.63,262.43,262.56,3444.0
2017-07-14 12:15:00,262.5,262.66,262.32,262.36,7804.0,262.5,262.66,262.32,262.36,7804.0
2017-07-14 12:20:00,262.28,262.28,261.73,261.75,10679.0,262.28,262.28,261.73,261.75,10679.0
2017-07-14 12:25:00,261.88,262.28,261.77,261.95,4125.0,261.88,262.28,261.77,261.95,4125.0
2017-07-14 12:30:00,262.18,262.18,261.8,261.89,6391.0,262.18,262.18,261.8,261.89,6391.0
2017-07-14 12:35:00,261.92,262.33,261.8,262.32,7500.0,261.92,262.33,261.8,262.32,7500.0
2017-07-14 12:40:00,262.35,262.35,261.54,261.55,4685.0,262.35,262.35,261.54,261.55,4685.0
2017-07-14 12:45:00,261.55,261.86,261.23,261.23,8616.0,261.55,261.86,261.23,261.23,8616.0
2017-07-14 12:50:00,261.28,261.5,261.26,261.26,5658.0,261.28,261.5,261.26,261.26,5658.0
2017-07-14 12:55:00,261.27,261.56,261.19,261.55,3406.0,261.27,261.56,261.19,261.55,3406.0
2017-07-14 13:00:00,261.46,261.69,261.32,261.68,7634.0,261.46,261.69,261.32,261.68,7634.0
2017-07-14 13:05:00,261.68,261.69,261.52,261.56,4701.0,261.68,261.69,261.52,261.56,4701.0
2017-07-14 13:10:00,261.63,261.65,261.3,261.31,4756.0,261.63,261.65,261.3,261.31,4756.0
2017-07-14 13:15:00,261.28,261.52,261.08,261.51,5390.0,261.28,261.52,261.08,261.51,5390.0
2017-07-14 13:20:00,261.5,261.71,261.43,261.46,3800.0,261.5,261.71,261.43,261.46,3800.0
2017-07-14 13:25:00,261.65,261.96,261.65,261.73,6700.0,261.65,261.96,261.65,261.73,6700.0
2017-07-14 13:30:00,261.84,262.1,261.53,261.53,8972.0,261.84,262.1,261.53,261.53,8972.0
2017-07-14 13:35:00,261.53,261.58,261.0,261.58,14205.0,261.53,261.58,261.0,261.58,14205.0
2017-07-14 13:40:00,261.37,261.46,260.7,260.74,23337.0,261.37,261.46,260.7,260.74,23337.0
2017-07-14 13:45:00,260.94,261.19,260.84,261.19,2843.0,260.94,261.19,260.84,261.19,2843.0
2017-07-14 13:50:00,261.26,261.54,261.2,261.51,5697.0,261.26,261.54,261.2,261.51,5697.0
2017-07-14 13:55:00,261.45,261.66,261.3,261.3,5050.0,261.45,261.66,261.3,261.3,5050.0
2017-07-14 14:00:00,261.32,261.75,261.29,261.65,7305.0,261.32,261.75,261.29,261.65,7305.0
2017-07-14 14:05:00,261.57,261.62,261.21,261.33,6713.0,261.57,261.62,261.21,261.33,6713.0
2017-07-14 14:10:00,261.37,261.54,261.19,261.44,5443.0,261.37,261.54,261.19,261.44,5443.0
2017-07-14 14:15:00,261.43,261.53,261.38,261.49,6698.0,261.43,261.53,261.38,261.49,6698.0
2017-07-14 14:20:00,261.52,261.59,261.39,261.51,14368.0,261.52,261.59,261.39,261.51,14368.0
2017-07-14 14:25:00,261.53,261.88,261.5,261.68,3160.0,261.53,261.88,261.5,261.68,3160.0
2017-07-14 14:30:00,261.65,261.82,261.55,261.82,3212.0,261.65,261.82,261.55,261.82,3212.0
2017-07-14 14:35:00,261.8,261.92,261.65,261.79,8100.0,261.8,261.92,261.65,261.79,8100.0
2017-07-14 14:40:00,261.89,261.98,261.79,261.8,5949.0,261.89,261.98,261.79,261.8,5949.0
2017-07-14 14:45:00,261.72,261.94,261.65,261.73,5454.0,261.72,261.94,261.65,261.73,5454.0
2017-07-14 14:50:00,261.77,262.03,261.76,261.97,5740.0,261.77,262.03,261.76,261.97,5740.0
2017-07-14 14:55:00,261.98,262.21,261.86,262.2,7592.0,261.98,262.21,261.86,262.2,7592.0
2017-07-14 15:00:00,262.13,262.13,261.92,262.01,15114.0,262.13,262.13,261.92,262.01,15114.0
2017-07-14 15:05:00,262.01,262.01,261.63,261.75,13211.0,262.01,262.01,261.63,261.75,13211.0
2017-07-14 15:10:00,261.69,261.7,261.29,261.52,9942.0,261.69,261.7,261.29,261.52,9942.0
2017-07-14 15:15:00,261.46,261.75,261.45,261.62,6210.0,261.46,261.75,261.45,261.62,6210.0
2017-07-14 15:20:00,261.54,261.65,261.47,261.63,6441.0,261.54,261.65,261.47,261.63,6441.0
2017-07-14 15:25:00,261.64,261.82,261.37,261.42,15851.0,261.64,261.82,261.37,261.42,15851.0
2017-07-14 15:30:00,261.42,261.68,261.42,261.5,23081.0,261.42,261.68,261.42,261.5,23081.0
2017-07-14 15:35:00,261.54,261.54,261.19,261.5,19295.0,261.54,261.54,261.19,261.5,19295.0
2017-07-14 15:40:00,261.49,261.5,261.28,261.28,7882.0,261.49,261.5,261.28,261.28,7882.0
2017-07-14 15:45:00,261.32,261.43,261.04,261.22,21305.0,261.32,261.43,261.04,261.22,21305.0
2017-07-14 15:50:00,261.32,261.86,261.29,261.55,34196.0,261.32,261.86,261.29,261.55,34196.0
2017-07-14 15:55:00,261.58,261.97,261.42,261.74,70055.0,261.58,261.97,261.42,261.74,70055.0
2017-07-17 09:30:00,261.75,262.48,260.67,262.08,21290.0,261.75,262.48,260.67,262.08,21290.0
2017-07-17 09:35:00,261.75,261.75,260.07,260.28,12699.0,261.75,261.75,260.07,260.28,12699.0
2017-07-17 09:40:00,260.19,260.38,259.11,259.23,13115.0,260.19,260.38,259.11,259.23,13115.0
2017-07-17 09:45:00,259.24,259.55,258.07,258.24,20174.0,259.24,259.55,258.07,258.24,20174.0
2017-07-17 09:50:00,258.13,258.13,257.1,257.61,26517.0,258.13,258.13,257.1,257.61,26517.0
2017-07-17 09:55:00,257.62,258.07,257.26,257.78,9203.0,257.62,258.07,257.26,257.78,9203.0
2017-07-17 10:00:00,257.89,258.24,257.81,258.09,10143.0,257.89,258.24,257.81,258.09,10143.0
2017-07-17 10:05:00,258.16,258.97,257.9,258.55,11727.0,258.16,258.97,257.9,258.55,11727.0
2017-07-17 10:10:00,258.57,258.86,258.45,258.67,10915.0,258.57,258.86,258.45,258.67,10915.0
2017-07-17 10:15:00,258.72,258.72,258.01,258.01,13788.0,258.72,258.72,258.01,258.01,13788.0
2017-07-17 10:20:00,258.09,258.15,257.77,257.88,9561.0,258.09,258.15,257.77,257.88,9561.0
2017-07-17 10:25:00,257.95,258.07,257.22,257.22,6888.0,257.95,258.07,257.22,257.22,6888.0
2017-07-17 10:30:00,257.24,257.48,256.34,256.98,20171.0,257.24,257.48,256.34,256.98,20171.0
2017-07-17 10:35:00,257.06,257.06,255.97,256.57,14015.0,257.06,257.06,255.97,256.57,14015.0
2017-07-17 10:40:00,256.56,256.56,255.93,256.0,24164.0,256.56,256.56,255.93,256.0,24164.0
2017-07-17 10:45:00,255.97,256.06,254.85,255.04,39402.0,255.97,256.06,254.85,255.04,39402.0
2017-07-17 10:50:00,255.15,255.28,254.69,254.69,16566.0,255.15,255.28,254.69,254.69,16566.0
2017-07-17 10:55:00,254.66,255.3,254.63,255.28,13251.0,254.66,255.3,254.63,255.28,13251.0
2017-07-17 11:00:00,255.31,255.34,254.85,255.18,17052.0,255.31,255.34,254.85,255.18,17052.0
2017-07-17 11:05:00,254.84,255.02,254.09,254.16,18901.0,254.84,255.02,254.09,254.16,18901.0
2017-07-17 11:10:00,254.17,255.16,254.04,254.74,15209.0,254.17,255.16,254.04,254.74,15209.0
2017-07-17 11:15:00,254.9,255.03,254.54,255.0,9669.0,254.9,255.03,254.54,255.0,9669.0
2017-07-17 11:20:00,255.0,255.73,254.92,255.24,22916.0,255.0,255.73,254.92,255.24,22916.0
2017-07-17 11:25:00,255.33,255.92,255.23,255.92,7997.0,255.33,255.92,255.23,255.92,7997.0
2017-07-17 11:30:00,255.97,256.85,255.89,256.56,10962.0,255.97,256.85,255.89,256.56,10962.0
2017-07-17 11:35:00,256.79,256.93,256.45,256.45,11610.0,256.79,256.93,256.45,256.45,11610.0
2017-07-17 11:40:00,256.38,256.99,256.03,256.99,63675.0,256.38,256.99,256.03,256.99,63675.0
2017-07-17 11:45:00,256.88,257.08,256.54,256.54,10522.0,256.88,257.08,256.54,256.54,10522.0
2017-07-17 11:50:00,256.74,256.79,255.85,255.85,11154.0,256.74,256.79,255.85,255.85,11154.0
2017-07-17 11:55:00,255.83,256.4,255.65,256.05,9553.0,255.83,256.4,255.65,256.05,9553.0
2017-07-17 12:00:00,255.88,256.37,255.69,256.2,8370.0,255.88,256.37,255.69,256.2,8370.0
2017-07-17 12:05:00,256.2,256.29,255.97,256.15,7553.0,256.2,256.29,255.97,256.15,7553.0
2017-07-17 12:10:00,256.15,256.38,255.87,256.15,7992.0,256.15,256.38,255.87,256.15,7992.0
2017-07-17 12:15:00,256.24,256.26,255.98,256.12,4826.0,256.24,256.26,255.98,256.12,4826.0
2017-07-17 12:20:00,256.2,256.3,255.92,256.0,3391.0,256.2,256.3,255.92,256.0,3391.0
2017-07-17 12:25:00,255.97,256.05,255.85,255.99,4878.0,255.97,256.05,255.85,255.99,4878.0
2017-07-17 12:30:00,256.06,256.31,255.99,256.22,6720.0,256.06,256.31,255.99,256.22,6720.0
2017-07-17 12:35:00,256.29,256.29,256.06,256.16,3641.0,256.29,256.29,256.06,256.16,3641.0
2017-07-17 12:40:00,256.17,256.18,255.51,255.53,6200.0,256.17,256.18,255.51,255.53,6200.0
2017-07-17 12:45:00,255.6,255.94,255.54,255.83,4248.0,255.6,255.94,255.54,255.83,4248.0
2017-07-17 12:50:00,255.84,255.84,255.22,255.47,7267.0,255.84,255.84,255.22,255.47,7267.0
2017-07-17 12:55:00,255.48,255.49,255.39,255.42,2948.0,255.48,255.49,255.39,255.42,2948.0
2017-07-17 13:00:00,255.42,255.54,255.3,255.5,8438.0,255.42,255.54,255.3,255.5,8438.0
2017-07-17 13:05:00,255.59,255.67,255.28,255.44,5300.0,255.59,255.67,255.28,255.44,5300.0
2017-07-17 13:10:00,255.47,255.73,255.36,255.64,4693.0,255.47,255.73,255.36,255.64,4693.0
2017-07-17 13:15:00,255.71,255.93,255.62,255.89,7934.0,255.71,255.93,255.62,255.89,7934.0
2017-07-17 13:20:00,255.89,256.03,255.67,255.67,5696.0,255.89,256.03,255.67,255.67,5696.0
2017-07-17 13:25:00,255.7,255.78,255.55,255.55,3545.0,255.7,255.78,255.55,255.55,3545.0
2017-07-17 13:30:00,255.55,255.7,255.14,255.39,10820.0,255.55,255.7,255.14,255.39,10820.0
2017-07-17 13:35:00,255.38,255.38,254.87,255.25,9142.0,255.38,255.38,254.87,255.25,9142.0
2017-07-17 13:40:00,255.2,255.61,255.0,255.42,9284.0,255.2,255.61,255.0,255.42,9284.0
2017-07-17 13:45:00,255.41,255.53,255.24,255.3,14823.0,255.41,255.53,255.24,255.3,14823.0
2017-07-17 13:50:00,255.3,255.74,255.15,255.55,14960.0,255.3,255.74,255.15,255.55,14960.0
2017-07-17 13:55:00,255.7,255.86,255.42,255.61,10135.0,255.7,255.86,255.42,255.61,10135.0
2017-07-17 14:00:00,255.71,255.71,255.5,255.51,3396.0,255.71,255.71,255.5,255.51,3396.0
2017-07-17 14:05:00,255.51,255.61,255.16,255.35,21589.0,255.51,255.61,255.16,255.35,21589.0
2017-07-17 14:10:00,255.35,255.63,255.18,255.42,11864.0,255.35,255.63,255.18,255.42,11864.0
2017-07-17 14:15:00,255.46,255.47,255.22,255.25,10188.0,255.46,255.47,255.22,255.25,10188.0
2017-07-17 14:20:00,255.22,255.32,255.2,255.23,3113.0,255.22,255.32,255.2,255.23,3113.0
2017-07-17 14:25:00,255.31,255.55,255.2,255.41,7619.0,255.31,255.55,255.2,255.41,7619.0
2017-07-17 14:30:00,255.41,255.41,255.02,255.02,4038.0,255.41,255.41,255.02,255.02,4038.0
2017-07-17 14:35:00,255.06,255.35,255.02,255.15,16749.0,255.06,255.35,255.02,255.15,16749.0
2017-07-17 14:40:00,255.01,255.01,254.3,254.31,9130.0,255.01,255.01,254.3,254.31,9130.0
2017-07-17 14:45:00,254.38,254.45,254.26,254.4,7507.0,254.38,254.45,254.26,254.4,7507.0
2017-07-17 14:50:00,254.39,254.54,254.28,254.28,7050.0,254.39,254.54,254.28,254.28,7050.0
2017-07-17 14:55:00,254.3,254.47,254.04,254.15,15135.0,254.3,254.47,254.04,254.15,15135.0
2017-07-17 15:00:00,254.16,254.3,254.05,254.28,14740.0,254.16,254.3,254.05,254.28,14740.0
2017-07-17 15:05:00,254.35,254.52,254.2,254.21,10354.0,254.35,254.52,254.2,254.21,10354.0
2017-07-17 15:10:00,254.37,254.41,254.23,254.32,4422.0,254.37,254.41,254.23,254.32,4422.0
2017-07-17 15:15:00,254.32,254.39,254.12,254.18,14666.0,254.32,254.39,254.12,254.18,14666.0
2017-07-17 15:20:00,254.2,254.23,253.69,254.06,25691.0,254.2,254.23,253.69,254.06,25691.0
2017-07-17 15:25:00,254.06,254.32,253.92,253.95,12360.0,254.06,254.32,253.92,253.95,12360.0
2017-07-17 15:30:00,253.99,254.63,253.99,254.63,11084.0,253.99,254.63,253.99,254.63,11084.0
2017-07-17 15:35:00,254.57,254.67,254.4,254.5,13915.0,254.57,254.67,254.4,254.5,13915.0
2017-07-17 15:40:00,254.49,254.54,254.12,254.25,26261.0,254.49,254.54,254.12,254.25,26261.0
2017-07-17 15:45:00,254.26,254.38,254.14,254.27,30115.0,254.26,254.38,254.14,254.27,30115.0
2017-07-17 15:50:00,254.28,254.46,254.19,254.38,52221.0,254.28,254.46,254.19,254.38,52221.0
2017-07-17 15:55:00,254.37,254.4,253.81,253.9,55840.0,254.37,254.4,253.81,253.9,55840.0
2017-07-18 09:30:00,253.15,254.49,253.15,254.14,27836.0,253.15,254.49,253.15,254.14,27836.0
2017-07-18 09:35:00,253.91,254.85,253.82,254.58,12659.0,253.91,254.85,253.82,254.58,12659.0
2017-07-18 09:40:00,254.66,255.54,254.49,255.25,11005.0,254.66,255.54,254.49,255.25,11005.0
2017-07-18 09:45:00,255.26,256.0,255.25,255.52,29556.0,255.26,256.0,255.25,255.52,29556.0
2017-07-18 09:50:00,255.56,255.56,254.5,255.46,17175.0,255.56,255.56,254.5,255.46,17175.0
2017-07-18 09:55:00,255.32,255.62,255.15,255.62,11136.0,255.32,255.62,255.15,255.62,11136.0
2017-07-18 10:00:00,255.74,255.74,254.92,255.27,6027.0,255.74,255.74,254.92,255.27,6027.0
2017-07-18 10:05:00,255.25,255.27,254.82,254.82,6410.0,255.25,255.27,254.82,254.82,6410.0
2017-07-18 10:10:00,254.82,255.01,254.52,254.54,20470.0,254.82,255.01,254.52,254.54,20470.0
2017-07-18 10:15:00,254.48,254.57,254.13,254.13,7855.0,254.48,254.57,254.13,254.13,7855.0
2017-07-18 10:20:00,254.03,254.48,254.02,254.42,6094.0,254.03,254.48,254.02,254.42,6094.0
2017-07-18 10:25:00,254.51,254.51,254.11,254.12,6908.0,254.51,254.51,254.11,254.12,6908.0
2017-07-18 10:30:00,254.04,254.16,253.74,253.8,12519.0,254.04,254.16,253.74,253.8,12519.0
2017-07-18 10:35:00,253.87,254.25,253.85,254.15,16756.0,253.87,254.25,253.85,254.15,16756.0
2017-07-18 10:40:00,254.14,254.74,254.1,254.38,17408.0,254.14,254.74,254.1,254.38,17408.0
2017-07-18 10:45:00,254.42,255.32,254.4,255.19,7796.0,254.42,255.32,254.4,255.19,7796.0
2017-07-18 10:50:00,255.24,256.3,255.22,256.05,24478.0,255.24,256.3,255.22,256.05,24478.0
2017-07-18 10:55:00,256.01,256.4,255.81,256.31,28458.0,256.01,256.4,255.81,256.31,28458.0
2017-07-18 11:00:00,256.35,256.35,255.61,255.9,18204.0,256.35,256.35,255.61,255.9,18204.0
2017-07-18 11:05:00,255.71,255.99,255.7,255.93,3867.0,255.71,255.99,255.7,255.93,3867.0
2017-07-18 11:10:00,256.03,256.04,255.67,255.85,3646.0,256.03,256.04,255.67,255.85,3646.0
2017-07-18 11:15:00,255.86,256.47,255.82,256.47,7951.0,255.86,256.47,255.82,256.47,7951.0
2017-07-18 11:20:00,256.36,257.14,256.31,257.04,29058.0,256.36,257.14,256.31,257.04,29058.0
2017-07-18 11:25:00,256.98,257.21,256.85,257.05,7715.0,256.98,257.21,256.85,257.05,7715.0
2017-07-18 11:30:00,257.02,257.99,256.92,257.81,23951.0,257.02,257.99,256.92,257.81,23951.0
2017-07-18 11:35:00,257.67,257.85,257.36,257.68,8061.0,257.67,257.85,257.36,257.68,8061.0
2017-07-18 11:40:00,257.6,257.75,257.5,257.58,6999.0,257.6,257.75,257.5,257.58,6999.0
2017-07-18 11:45:00,257.48,258.17,257.46,258.17,17379.0,257.48,258.17,257.46,258.17,17379.0
2017-07-18 11:50:00,258.18,259.11,258.08,258.93,17726.0,258.18,259.11,258.08,258.93,17726.0
2017-07-18 11:55:00,258.94,259.31,258.48,258.48,22412.0,258.94,259.31,258.48,258.48,22412.0
2017-07-18 12:00:00,258.45,258.8,258.45,258.78,7516.0,258.45,258.8,258.45,258.78,7516.0
2017-07-18 12:05:00,258.78,258.83,258.29,258.43,30700.0,258.78,258.83,258.29,258.43,30700.0
2017-07-18 12:10:00,258.49,258.84,258.29,258.3,25697.0,258.49,258.84,258.29,258.3,25697.0
2017-07-18 12:15:00,258.41,258.98,258.31,258.87,6600.0,258.41,258.98,258.31,258.87,6600.0
2017-07-18 12:20:00,258.98,259.74,258.98,259.57,21163.0,258.98,259.74,258.98,259.57,21163.0
2017-07-18 12:25:00,259.48,259.78,259.36,259.64,33304.0,259.48,259.78,259.36,259.64,33304.0
2017-07-18 12:30:00,259.59,259.74,259.22,259.28,7067.0,259.59,259.74,259.22,259.28,7067.0
2017-07-18 12:35:00,259.32,259.37,258.8,258.84,7362.0,259.32,259.37,258.8,258.84,7362.0
2017-07-18 12:40:00,258.87,259.32,258.74,258.74,5028.0,258.87,259.32,258.74,258.74,5028.0
2017-07-18 12:45:00,258.62,258.85,258.41,258.41,3500.0,258.62,258.85,258.41,258.41,3500.0
2017-07-18 12:50:00,258.32,258.67,258.32,258.46,3707.0,258.32,258.67,258.32,258.46,3707.0
2017-07-18 12:55:00,258.59,258.92,258.57,258.62,4896.0,258.59,258.92,258.57,258.62,4896.0
2017-07-18 13:00:00,258.77,259.22,258.71,259.02,14411.0,258.77,259.22,258.71,259.02,14411.0
2017-07-18 13:05:00,259.18,259.19,258.85,259.09,4627.0,259.18,259.19,258.85,259.09,4627.0
2017-07-18 13:10:00,259.08,259.27,258.87,259.03,8555.0,259.08,259.27,258.87,259.03,8555.0
2017-07-18 13:15:00,259.07,259.5,259.01,259.01,25779.0,259.07,259.5,259.01,259.01,25779.0
2017-07-18 13:20:00,258.96,259.42,258.87,258.97,23894.0,258.96,259.42,258.87,258.97,23894.0
2017-07-18 13:25:00,258.95,259.21,258.94,259.17,5352.0,258.95,259.21,258.94,259.17,5352.0
2017-07-18 13:30:00,259.2,259.37,258.63,258.64,12635.0,259.2,259.37,258.63,258.64,12635.0
2017-07-18 13:35:00,258.53,258.94,258.5,258.65,25576.0,258.53,258.94,258.5,258.65,25576.0
2017-07-18 13:40:00,258.54,258.98,258.53,258.7,5410.0,258.54,258.98,258.53,258.7,5410.0
2017-07-18 13:45:00,258.65,258.81,258.43,258.81,21648.0,258.65,258.81,258.43,258.81,21648.0
2017-07-18 13:50:00,258.8,258.85,258.53,258.58,31337.0,258.8,258.85,258.53,258.58,31337.0
2017-07-18 13:55:00,258.6,258.87,258.35,258.77,5664.0,258.6,258.87,258.35,258.77,5664.0
2017-07-18 14:00:00,258.77,258.95,258.77,258.81,4629.0,258.77,258.95,258.77,258.81,4629.0
2017-07-18 14:05:00,258.87,259.18,258.87,259.13,23168.0,258.87,259.18,258.87,259.13,23168.0
2017-07-18 14:10:00,259.13,259.32,258.93,258.96,8500.0,259.13,259.32,258.93,258.96,8500.0
2017-07-18 14:15:00,259.01,259.18,258.89,259.16,6311.0,259.01,259.18,258.89,259.16,6311.0
2017-07-18 14:20:00,259.17,259.23,258.67,258.67,3615.0,259.17,259.23,258.67,258.67,3615.0
2017-07-18 14:25:00,258.71,259.0,258.66,258.74,4627.0,258.71,259.0,258.66,258.74,4627.0
2017-07-18 14:30:00,258.86,258.94,258.74,258.74,3635.0,258.86,258.94,258.74,258.74,3635.0
2017-07-18 14:35:00,258.71,258.71,258.06,258.29,13128.0,258.71,258.71,258.06,258.29,13128.0
2017-07-18 14:40:00,258.19,258.42,258.08,258.08,3483.0,258.19,258.42,258.08,258.08,3483.0
2017-07-18 14:45:00,258.09,258.3,258.0,258.0,5607.0,258.09,258.3,258.0,258.0,5607.0
2017-07-18 14:50:00,258.05,258.17,257.92,258.06,5144.0,258.05,258.17,257.92,258.06,5144.0
2017-07-18 14:55:00,257.92,258.16,257.92,258.03,10344.0,257.92,258.16,257.92,258.03,10344.0
2017-07-18 15:00:00,258.03,258.17,257.71,258.17,6395.0,258.03,258.17,257.71,258.17,6395.0
2017-07-18 15:05:00,258.2,258.6,258.11,258.33,10889.0,258.2,258.6,258.11,258.33,10889.0
2017-07-18 15:10:00,258.51,258.85,258.32,258.66,16172.0,258.51,258.85,258.32,258.66,16172.0
2017-07-18 15:15:00,258.53,258.71,258.33,258.45,13726.0,258.53,258.71,258.33,258.45,13726.0
2017-07-18 15:20:00,258.34,258.42,258.12,258.22,23296.0,258.34,258.42,258.12,258.22,23296.0
2017-07-18 15:25:00,258.22,258.45,258.13,258.17,30217.0,258.22,258.45,258.13,258.17,30217.0
2017-07-18 15:30:00,258.15,258.42,258.1,258.38,24604.0,258.15,258.42,258.1,258.38,24604.0
2017-07-18 15:35:00,258.4,258.68,258.33,258.54,28574.0,258.4,258.68,258.33,258.54,28574.0
2017-07-18 15:40:00,258.51,258.89,258.22,258.64,33311.0,258.51,258.89,258.22,258.64,33311.0
2017-07-18 15:45:00,258.59,258.82,258.46,258.49,32280.0,258.59,258.82,258.46,258.49,32280.0
2017-07-18 15:50:00,258.64,258.81,258.52,258.74,64709.0,258.64,258.81,258.52,258.74,64709.0
2017-07-18 15:55:00,258.75,258.86,258.54,258.75,64441.0,258.75,258.86,258.54,258.75,64441.0
2017-07-19 09:30:00,259.17,260.79,259.01,260.09,37382.0,259.17,260.79,259.01,260.09,37382.0
2017-07-19 09:35:00,260.12,260.25,258.77,259.54,20186.0,260.12,260.25,258.77,259.54,20186.0
2017-07-19 09:40:00,259.31,259.88,259.11,259.34,3400.0,259.31,259.88,259.11,259.34,3400.0
2017-07-19 09:45:00,259.51,259.73,258.81,259.31,9490.0,259.51,259.73,258.81,259.31,9490.0
2017-07-19 09:50:00,259.27,259.28,257.91,258.32,21127.0,259.27,259.28,257.91,258.32,21127.0
2017-07-19 09:55:00,258.23,258.3,258.0,258.1,6117.0,258.23,258.3,258.0,258.1,6117.0
2017-07-19 10:00:00,258.06,258.79,257.81,258.67,12212.0,258.06,258.79,257.81,258.67,12212.0
2017-07-19 10:05:00,258.58,258.65,257.91,258.09,9133.0,258.58,258.65,257.91,258.09,9133.0
2017-07-19 10:10:00,258.06,258.26,257.83,258.2,10000.0,258.06,258.26,257.83,258.2,10000.0
2017-07-19 10:15:00,258.19,258.3,257.77,257.86,17544.0,258.19,258.3,257.77,257.86,17544.0
2017-07-19 10:20:00,258.05,258.23,257.94,258.11,17096.0,258.05,258.23,257.94,258.11,17096.0
2017-07-19 10:25:00,258.02,258.15,257.94,257.97,19655.0,258.02,258.15,257.94,257.97,19655.0
2017-07-19 10:30:00,258.04,258.08,257.9,258.02,4222.0,258.04,258.08,257.9,258.02,4222.0
2017-07-19 10:35:00,258.0,258.0,256.18,256.5,52650.0,258.0,258.0,256.18,256.5,52650.0
2017-07-19 10:40:00,256.5,256.91,256.32,256.32,18064.0,256.5,256.91,256.32,256.32,18064.0
2017-07-19 10:45:00,256.42,256.48,256.0,256.48,5956.0,256.42,256.48,256.0,256.48,5956.0
2017-07-19 10:50:00,256.49,256.99,256.43,256.99,4721.0,256.49,256.99,256.43,256.99,4721.0
2017-07-19 10:55:00,256.85,257.0,256.43,256.43,10982.0,256.85,257.0,256.43,256.43,10982.0
2017-07-19 11:00:00,256.43,256.87,256.28,256.48,19496.0,256.43,256.87,256.28,256.48,19496.0
2017-07-19 11:05:00,256.58,256.63,255.14,255.72,42602.0,256.58,256.63,255.14,255.72,42602.0
2017-07-19 11:10:00,255.61,256.41,255.39,256.41,10114.0,255.61,256.41,255.39,256.41,10114.0
2017-07-19 11:15:00,256.4,256.41,255.87,256.14,7221.0,256.4,256.41,255.87,256.14,7221.0
2017-07-19 11:20:00,256.15,256.26,255.49,255.49,54350.0,256.15,256.26,255.49,255.49,54350.0
2017-07-19 11:25:00,255.57,255.61,255.33,255.33,1600.0,255.57,255.61,255.33,255.33,1600.0
2017-07-19 11:30:00,255.39,255.91,255.34,255.71,4568.0,255.39,255.91,255.34,255.71,4568.0
2017-07-19 11:35:00,255.64,256.27,255.44,256.27,112346.0,255.64,256.27,255.44,256.27,112346.0
2017-07-19 11:40:00,256.34,256.98,256.34,256.97,8548.0,256.34,256.98,256.34,256.97,8548.0
2017-07-19 11:45:00,257.18,257.45,256.97,257.39,8702.0,257.18,257.45,256.97,257.39,8702.0
2017-07-19 11:50:00,257.44,257.99,257.21,257.99,4906.0,257.44,257.99,257.21,257.99,4906.0
2017-07-19 11:55:00,258.08,258.44,257.36,257.49,8400.0,258.08,258.44,257.36,257.49,8400.0
2017-07-19 12:00:00,257.7,257.72,257.45,257.61,4257.0,257.7,257.72,257.45,257.61,4257.0
2017-07-19 12:05:00,257.83,258.75,257.75,258.67,7493.0,257.83,258.75,257.75,258.67,7493.0
2017-07-19 12:10:00,258.71,258.71,258.29,258.32,7800.0,258.71,258.71,258.29,258.32,7800.0
2017-07-19 12:15:00,258.35,258.35,257.59,257.72,8654.0,258.35,258.35,257.59,257.72,8654.0
2017-07-19 12:20:00,257.67,257.86,257.5,257.82,7645.0,257.67,257.86,257.5,257.82,7645.0
2017-07-19 12:25:00,257.85,258.27,257.79,257.79,6014.0,257.85,258.27,257.79,257.79,6014.0
2017-07-19 12:30:00,257.8,257.82,257.53,257.58,4698.0,257.8,257.82,257.53,257.58,4698.0
2017-07-19 12:35:00,257.62,257.94,257.52,257.81,3900.0,257.62,257.94,257.52,257.81,3900.0
2017-07-19 12:40:00,257.85,257.99,257.75,257.91,3728.0,257.85,257.99,257.75,257.91,3728.0
2017-07-19 12:45:00,257.95,258.04,257.78,257.99,2219.0,257.95,258.04,257.78,257.99,2219.0
2017-07-19 12:50:00,257.96,258.08,257.89,257.94,2300.0,257.96,258.08,257.89,257.94,2300.0
2017-07-19 12:55:00,257.91,257.98,257.82,257.98,4323.0,257.91,257.98,257.82,257.98,4323.0
2017-07-19 13:00:00,257.83,258.19,257.83,258.19,3400.0,257.83,258.19,257.83,258.19,3400.0
2017-07-19 13:05:00,258.13,258.52,258.1,258.27,5588.0,258.13,258.52,258.1,258.27,5588.0
2017-07-19 13:10:00,258.26,258.45,258.19,258.32,3301.0,258.26,258.45,258.19,258.32,3301.0
2017-07-19 13:15:00,258.38,258.51,257.95,257.99,8114.0,258.38,258.51,257.95,257.99,8114.0
2017-07-19 13:20:00,258.05,258.57,258.03,258.53,2600.0,258.05,258.57,258.03,258.53,2600.0
2017-07-19 13:25:00,258.53,258.53,258.28,258.3,4403.0,258.53,258.53,258.28,258.3,4403.0
2017-07-19 13:30:00,258.21,258.39,258.21,258.36,1965.0,258.21,258.39,258.21,258.36,1965.0
2017-07-19 13:35:00,258.18,258.26,257.87,258.02,2700.0,258.18,258.26,257.87,258.02,2700.0
2017-07-19 13:40:00,258.04,258.27,257.96,258.27,3180.0,258.04,258.27,257.96,258.27,3180.0
2017-07-19 13:45:00,258.32,258.32,258.12,258.14,5190.0,258.32,258.32,258.12,258.14,5190.0
2017-07-19 13:50:00,258.1,258.16,257.98,257.98,3200.0,258.1,258.16,257.98,257.98,3200.0
2017-07-19 13:55:00,258.02,258.08,257.79,257.85,3700.0,258.02,258.08,257.79,257.85,3700.0
2017-07-19 14:00:00,257.78,257.78,257.28,257.44,3188.0,257.78,257.78,257.28,257.44,3188.0
2017-07-19 14:05:00,257.53,257.6,257.44,257.44,4728.0,257.53,257.6,257.44,257.44,4728.0
2017-07-19 14:10:00,257.45,257.54,257.39,257.48,3000.0,257.45,257.54,257.39,257.48,3000.0
2017-07-19 14:15:00,257.46,257.53,257.35,257.48,3860.0,257.46,257.53,257.35,257.48,3860.0
2017-07-19 14:20:00,257.46,257.46,257.31,257.36,1485.0,257.46,257.46,257.31,257.36,1485.0
2017-07-19 14:25:00,257.36,257.5,257.28,257.3,3877.0,257.36,257.5,257.28,257.3,3877.0
2017-07-19 14:30:00,257.39,257.6,257.34,257.48,5202.0,257.39,257.6,257.34,257.48,5202.0
2017-07-19 14:35:00,257.37,257.37,257.19,257.19,1971.0,257.37,257.37,257.19,257.19,1971.0
2017-07-19 14:40:00,257.28,257.5,257.23,257.49,3929.0,257.28,257.5,257.23,257.49,3929.0
2017-07-19 14:45:00,257.45,257.62,257.41,257.41,4027.0,257.45,257.62,257.41,257.41,4027.0
2017-07-19 14:50:00,257.46,257.46,257.11,257.12,3554.0,257.46,257.46,257.11,257.12,3554.0
2017-07-19 14:55:00,257.12,257.23,257.09,257.18,3546.0,257.12,257.23,257.09,257.18,3546.0
2017-07-19 15:00:00,257.15,257.22,257.01,257.06,7897.0,257.15,257.22,257.01,257.06,7897.0
2017-07-19 15:05:00,257.06,257.06,256.81,256.91,10704.0,257.06,257.06,256.81,256.91,10704.0
2017-07-19 15:10:00,256.93,256.93,256.69,256.77,10254.0,256.93,256.93,256.69,256.77,10254.0
2017-07-19 15:15:00,256.68,257.1,256.68,257.05,10689.0,256.68,257.1,256.68,257.05,10689.0
2017-07-19 15:20:00,257.08,257.21,257.07,257.21,4500.0,257.08,257.21,257.07,257.21,4500.0
2017-07-19 15:25:00,257.22,257.22,256.99,256.99,6316.0,257.22,257.22,256.99,256.99,6316.0
2017-07-19 15:30:00,257.02,257.12,256.93,256.93,4200.0,257.02,257.12,256.93,256.93,4200.0
2017-07-19 15:35:00,256.86,257.02,256.45,256.46,27304.0,256.86,257.02,256.45,256.46,27304.0
2017-07-19 15:40:00,256.53,256.64,256.23,256.29,5150.0,256.53,256.64,256.23,256.29,5150.0
2017-07-19 15:45:00,256.24,256.65,256.22,256.42,15880.0,256.24,256.65,256.22,256.42,15880.0
2017-07-19 15:50:00,256.5,256.74,256.12,256.13,34374.0,256.5,256.74,256.12,256.13,34374.0
2017-07-19 15:55:00,256.12,256.85,255.96,256.68,62293.0,256.12,256.85,255.96,256.68,62293.0
2017-07-20 09:30:00,256.67,256.94,256.29,256.57,22654.0,256.67,256.94,256.29,256.57,22654.0
2017-07-20 09:35:00,256.46,256.63,255.35,255.36,9876.0,256.46,256.63,255.35,255.36,9876.0
2017-07-20 09:40:00,255.24,255.99,254.89,255.62,24212.0,255.24,255.99,254.89,255.62,24212.0
2017-07-20 09:45:00,255.74,256.34,255.73,256.34,10416.0,255.74,256.34,255.73,256.34,10416.0
2017-07-20 09:50:00,256.15,256.34,255.14,255.48,8843.0,256.15,256.34,255.14,255.48,8843.0
2017-07-20 09:55:00,255.71,255.94,255.11,255.63,17219.0,255.71,255.94,255.11,255.63,17219.0
2017-07-20 10:00:00,255.74,256.22,255.72,255.93,8036.0,255.74,256.22,255.72,255.93,8036.0
2017-07-20 10:05:00,255.92,256.18,255.74,256.18,6284.0,255.92,256.18,255.74,256.18,6284.0
2017-07-20 10:10:00,256.06,256.06,255.47,255.53,2709.0,256.06,256.06,255.47,255.53,2709.0
2017-07-20 10:15:00,255.55,255.56,255.08,255.08,7998.0,255.55,255.56,255.08,255.08,7998.0
2017-07-20 10:20:00,255.29,255.51,255.0,255.45,8129.0,255.29,255.51,255.0,255.45,8129.0
2017-07-20 10:25:00,255.42,255.68,255.42,255.51,4519.0,255.42,255.68,255.42,255.51,4519.0
2017-07-20 10:30:00,255.54,255.79,255.22,255.79,17634.0,255.54,255.79,255.22,255.79,17634.0
2017-07-20 10:35:00,255.78,256.05,255.78,255.78,3465.0,255.78,256.05,255.78,255.78,3465.0
2017-07-20 10:40:00,255.89,256.13,255.74,256.05,11178.0,255.89,256.13,255.74,256.05,11178.0
2017-07-20 10:45:00,255.94,256.01,255.72,255.96,2083.0,255.94,256.01,255.72,255.96,2083.0
2017-07-20 10:50:00,255.84,255.96,255.77,255.83,3431.0,255.84,255.96,255.77,255.83,3431.0
2017-07-20 10:55:00,255.94,256.32,255.91,256.06,12538.0,255.94,256.32,255.91,256.06,12538.0
2017-07-20 11:00:00,256.06,256.15,255.77,256.09,3915.0,256.06,256.15,255.77,256.09,3915.0
2017-07-20 11:05:00,256.15,256.32,256.1,256.1,5933.0,256.15,256.32,256.1,256.1,5933.0
2017-07-20 11:10:00,255.99,256.02,255.79,255.83,4547.0,255.99,256.02,255.79,255.83,4547.0
2017-07-20 11:15:00,255.99,256.24,255.97,256.12,9630.0,255.99,256.24,255.97,256.12,9630.0
2017-07-20 11:20:00,256.08,256.28,256.04,256.21,2782.0,256.08,256.28,256.04,256.21,2782.0
2017-07-20 11:25:00,256.23,256.75,256.23,256.64,4496.0,256.23,256.75,256.23,256.64,4496.0
2017-07-20 11:30:00,256.55,256.68,256.36,256.67,1998.0,256.55,256.68,256.36,256.67,1998.0
2017-07-20 11:35:00,256.63,256.86,256.61,256.78,1200.0,256.63,256.86,256.61,256.78,1200.0
2017-07-20 11:40:00,256.77,256.77,256.51,256.75,1833.0,256.77,256.77,256.51,256.75,1833.0
2017-07-20 11:45:00,256.72,256.79,256.57,256.68,2410.0,256.72,256.79,256.57,256.68,2410.0
2017-07-20 11:50:00,256.54,256.7,256.51,256.53,1147.0,256.54,256.7,256.51,256.53,1147.0
2017-07-20 11:55:00,256.66,256.66,256.34,256.53,3309.0,256.66,256.66,256.34,256.53,3309.0
2017-07-20 12:00:00,256.53,256.54,256.3,256.3,2956.0,256.53,256.54,256.3,256.3,2956.0
2017-07-20 12:05:00,256.25,256.54,256.24,256.54,2026.0,256.25,256.54,256.24,256.54,2026.0
2017-07-20 12:10:00,256.53,256.62,256.46,256.5,1941.0,256.53,256.62,256.46,256.5,1941.0
2017-07-20 12:15:00,256.37,256.42,256.22,256.37,1791.0,256.37,256.42,256.22,256.37,1791.0
2017-07-20 12:20:00,256.35,256.44,256.28,256.34,2331.0,256.35,256.44,256.28,256.34,2331.0
2017-07-20 12:25:00,256.32,256.32,256.29,256.29,600.0,256.32,256.32,256.29,256.29,600.0
2017-07-20 12:30:00,256.24,256.41,256.09,256.09,3755.0,256.24,256.41,256.09,256.09,3755.0
2017-07-20 12:35:00,256.11,256.2,256.0,256.06,2660.0,256.11,256.2,256.0,256.06,2660.0
2017-07-20 12:40:00,255.99,255.99,255.86,255.93,1413.0,255.99,255.99,255.86,255.93,1413.0
2017-07-20 12:45:00,255.82,256.0,255.82,255.97,3712.0,255.82,256.0,255.82,255.97,3712.0
2017-07-20 12:50:00,255.99,256.0,255.25,255.25,3560.0,255.99,256.0,255.25,255.25,3560.0
2017-07-20 12:55:00,255.33,255.92,255.33,255.89,10999.0,255.33,255.92,255.33,255.89,10999.0
2017-07-20 13:00:00,255.9,256.08,255.61,255.61,5668.0,255.9,256.08,255.61,255.61,5668.0
2017-07-20 13:05:00,255.7,255.98,255.63,255.83,10216.0,255.7,255.98,255.63,255.83,10216.0
2017-07-20 13:10:00,255.83,256.07,255.82,256.07,3159.0,255.83,256.07,255.82,256.07,3159.0
2017-07-20 13:15:00,256.16,256.3,256.16,256.23,1900.0,256.16,256.3,256.16,256.23,1900.0
2017-07-20 13:20:00,256.16,256.32,256.13,256.26,4435.0,256.16,256.32,256.13,256.26,4435.0
2017-07-20 13:25:00,256.3,256.33,256.18,256.33,1800.0,256.3,256.33,256.18,256.33,1800.0
2017-07-20 13:30:00,256.29,256.29,256.14,256.15,2300.0,256.29,256.29,256.14,256.15,2300.0
2017-07-20 13:35:00,256.18,256.22,255.81,255.81,3665.0,256.18,256.22,255.81,255.81,3665.0
2017-07-20 13:40:00,255.71,255.98,255.7,255.92,30360.0,255.71,255.98,255.7,255.92,30360.0
2017-07-20 13:45:00,255.85,255.97,255.72,255.82,24850.0,255.85,255.97,255.72,255.82,24850.0
2017-07-20 13:50:00,255.87,255.87,255.72,255.76,1700.0,255.87,255.87,255.72,255.76,1700.0
2017-07-20 13:55:00,255.81,256.45,255.81,256.37,9312.0,255.81,256.45,255.81,256.37,9312.0
2017-07-20 14:00:00,256.3,256.47,256.15,256.15,4146.0,256.3,256.47,256.15,256.15,4146.0
2017-07-20 14:05:00,256.06,256.27,256.06,256.27,1500.0,256.06,256.27,256.06,256.27,1500.0
2017-07-20 14:10:00,256.22,256.29,256.08,256.08,800.0,256.22,256.29,256.08,256.08,800.0
2017-07-20 14:15:00,256.08,256.3,256.03,256.17,3380.0,256.08,256.3,256.03,256.17,3380.0
2017-07-20 14:20:00,256.14,256.14,256.14,256.14,300.0,256.14,256.14,256.14,256.14,300.0
2017-07-20 14:25:00,256.02,256.24,255.9,256.24,4796.0,256.02,256.24,255.9,256.24,4796.0
2017-07-20 14:30:00,256.18,256.28,256.12,256.28,1500.0,256.18,256.28,256.12,256.28,1500.0
2017-07-20 14:35:00,256.19,256.51,256.18,256.37,3702.0,256.19,256.51,256.18,256.37,3702.0
2017-07-20 14:40:00,256.38,256.56,256.38,256.55,2150.0,256.38,256.56,256.38,256.55,2150.0
2017-07-20 14:45:00,256.52,256.52,256.22,256.27,2909.0,256.52,256.52,256.22,256.27,2909.0
2017-07-20 14:50:00,256.43,256.53,256.32,256.46,3495.0,256.43,256.53,256.32,256.46,3495.0
2017-07-20 14:55:00,256.37,256.5,256.32,256.37,3123.0,256.37,256.5,256.32,256.37,3123.0
2017-07-20 15:00:00,256.34,256.35,255.99,256.12,3679.0,256.34,256.35,255.99,256.12,3679.0
2017-07-20 15:05:00,256.23,256.28,255.92,255.94,15848.0,256.23,256.28,255.92,255.94,15848.0
2017-07-20 15:10:00,255.94,256.08,255.86,255.9,4056.0,255.94,256.08,255.86,255.9,4056.0
2017-07-20 15:15:00,255.86,255.86,255.56,255.59,6306.0,255.86,255.86,255.56,255.59,6306.0
2017-07-20 15:20:00,255.63,255.9,255.58,255.9,16486.0,255.63,255.9,255.58,255.9,16486.0
2017-07-20 15:25:00,255.89,256.13,255.8,255.8,15867.0,255.89,256.13,255.8,255.8,15867.0
2017-07-20 15:30:00,255.79,255.79,255.46,255.51,23305.0,255.79,255.79,255.46,255.51,23305.0
2017-07-20 15:35:00,255.48,255.68,255.29,255.52,19217.0,255.48,255.68,255.29,255.52,19217.0
2017-07-20 15:40:00,255.51,256.11,255.51,256.11,19665.0,255.51,256.11,255.51,256.11,19665.0
2017-07-20 15:45:00,256.0,256.08,255.96,256.02,12095.0,256.0,256.08,255.96,256.02,12095.0
2017-07-20 15:50:00,256.0,256.01,255.88,255.96,14412.0,256.0,256.01,255.88,255.96,14412.0
2017-07-20 15:55:00,255.94,255.94,255.67,255.77,21761.0,255.94,255.94,255.67,255.77,21761.0
2017-07-21 09:30:00,255.66,256.49,255.22,255.5,26896.0,255.66,256.49,255.22,255.5,26896.0
2017-07-21 09:35:00,255.5,256.11,255.46,255.61,12140.0,255.5,256.11,255.46,255.61,12140.0
2017-07-21 09:40:00,255.6,255.76,255.21,255.73,7939.0,255.6,255.76,255.21,255.73,7939.0
2017-07-21 09:45:00,255.68,255.92,255.45,255.47,3746.0,255.68,255.92,255.45,255.47,3746.0
2017-07-21 09:50:00,255.5,255.5,254.26,254.26,19743.0,255.5,255.5,254.26,254.26,19743.0
2017-07-21 09:55:00,254.43,255.34,254.42,254.84,10000.0,254.43,255.34,254.42,254.84,10000.0
2017-07-21 10:00:00,254.84,255.34,254.79,255.19,15588.0,254.84,255.34,254.79,255.19,15588.0
2017-07-21 10:05:00,255.19,255.19,254.83,254.96,7000.0,255.19,255.19,254.83,254.96,7000.0
2017-07-21 10:10:00,254.97,255.21,254.89,255.01,6438.0,254.97,255.21,254.89,255.01,6438.0
2017-07-21 10:15:00,255.09,255.37,255.04,255.08,3435.0,255.09,255.37,255.04,255.08,3435.0
2017-07-21 10:20:00,255.06,255.23,254.85,255.1,6843.0,255.06,255.23,254.85,255.1,6843.0
2017-07-21 10:25:00,254.97,255.26,254.85,255.17,5126.0,254.97,255.26,254.85,255.17,5126.0
2017-07-21 10:30:00,255.33,255.39,254.25,254.69,10066.0,255.33,255.39,254.25,254.69,10066.0
2017-07-21 10:35:00,254.65,255.15,254.46,255.15,4074.0,254.65,255.15,254.46,255.15,4074.0
2017-07-21 10:40:00,254.99,255.0,254.66,254.75,8145.0,254.99,255.0,254.66,254.75,8145.0
2017-07-21 10:45:00,254.82,255.0,254.69,254.75,19643.0,254.82,255.0,254.69,254.75,19643.0
2017-07-21 10:50:00,254.75,254.9,254.37,254.37,8373.0,254.75,254.9,254.37,254.37,8373.0
2017-07-21 10:55:00,254.37,254.37,253.59,253.75,12609.0,254.37,254.37,253.59,253.75,12609.0
2017-07-21 11:00:00,253.85,254.23,253.54,253.62,8709.0,253.85,254.23,253.54,253.62,8709.0
2017-07-21 11:05:00,253.62,253.97,253.57,253.97,2530.0,253.62,253.97,253.57,253.97,2530.0
2017-07-21 11:10:00,253.91,254.0,253.8,253.94,4632.0,253.91,254.0,253.8,253.94,4632.0
2017-07-21 11:15:00,253.91,254.0,253.75,253.77,5208.0,253.91,254.0,253.75,253.77,5208.0
2017-07-21 11:20:00,253.77,253.89,253.6,253.61,4570.0,253.77,253.89,253.6,253.61,4570.0
2017-07-21 11:25:00,253.45,253.82,253.45,253.74,3600.0,253.45,253.82,253.45,253.74,3600.0
2017-07-21 11:30:00,253.7,253.88,253.6,253.6,7353.0,253.7,253.88,253.6,253.6,7353.0
2017-07-21 11:35:00,253.57,253.67,253.5,253.55,5650.0,253.57,253.67,253.5,253.55,5650.0
2017-07-21 11:40:00,253.56,253.6,253.22,253.24,10126.0,253.56,253.6,253.22,253.24,10126.0
2017-07-21 11:45:00,253.23,253.23,252.63,252.8,19621.0,253.23,253.23,252.63,252.8,19621.0
2017-07-21 11:50:00,252.78,252.9,252.66,252.85,17986.0,252.78,252.9,252.66,252.85,17986.0
2017-07-21 11:55:00,252.82,253.39,252.81,253.16,8309.0,252.82,253.39,252.81,253.16,8309.0
2017-07-21 12:00:00,253.21,253.29,252.86,252.86,4132.0,253.21,253.29,252.86,252.86,4132.0
2017-07-21 12:05:00,252.73,252.86,252.38,252.84,7572.0,252.73,252.86,252.38,252.84,7572.0
2017-07-21 12:10:00,252.69,252.85,252.5,252.77,6050.0,252.69,252.85,252.5,252.77,6050.0
2017-07-21 12:15:00,252.6,252.76,252.32,252.33,6794.0,252.6,252.76,252.32,252.33,6794.0
2017-07-21 12:20:00,252.32,252.47,251.84,251.96,16925.0,252.32,252.47,251.84,251.96,16925.0
2017-07-21 12:25:00,251.94,252.06,251.73,252.02,7384.0,251.94,252.06,251.73,252.02,7384.0
2017-07-21 12:30:00,252.04,252.63,252.02,252.57,11063.0,252.04,252.63,252.02,252.57,11063.0
2017-07-21 12:35:00,252.55,252.71,252.31,252.49,7711.0,252.55,252.71,252.31,252.49,7711.0
2017-07-21 12:40:00,252.61,252.61,252.13,252.14,5500.0,252.61,252.61,252.13,252.14,5500.0
2017-07-21 12:45:00,252.22,252.65,252.18,252.64,5777.0,252.22,252.65,252.18,252.64,5777.0
2017-07-21 12:50:00,252.71,252.81,252.33,252.41,5703.0,252.71,252.81,252.33,252.41,5703.0
2017-07-21 12:55:00,252.48,252.78,252.26,252.78,9750.0,252.48,252.78,252.26,252.78,9750.0
2017-07-21 13:00:00,252.78,252.99,252.5,252.52,9253.0,252.78,252.99,252.5,252.52,9253.0
2017-07-21 13:05:00,252.38,252.53,252.16,252.32,5020.0,252.38,252.53,252.16,252.32,5020.0
2017-07-21 13:10:00,252.34,252.34,252.0,252.29,7005.0,252.34,252.34,252.0,252.29,7005.0
2017-07-21 13:15:00,252.25,252.32,252.01,252.03,5329.0,252.25,252.32,252.01,252.03,5329.0
2017-07-21 13:20:00,252.02,252.09,251.8,251.86,7211.0,252.02,252.09,251.8,251.86,7211.0
2017-07-21 13:25:00,251.87,251.93,251.25,251.25,7850.0,251.87,251.93,251.25,251.25,7850.0
2017-07-21 13:30:00,251.27,251.92,251.27,251.9,7622.0,251.27,251.92,251.27,251.9,7622.0
2017-07-21 13:35:00,251.89,252.09,251.82,251.97,4620.0,251.89,252.09,251.82,251.97,4620.0
2017-07-21 13:40:00,252.04,252.08,251.85,251.85,4000.0,252.04,252.08,251.85,251.85,4000.0
2017-07-21 13:45:00,251.75,251.89,251.73,251.86,4165.0,251.75,251.89,251.73,251.86,4165.0
2017-07-21 13:50:00,251.85,252.12,251.78,251.91,6828.0,251.85,252.12,251.78,251.91,6828.0
2017-07-21 13:55:00,251.92,251.92,251.42,251.42,5449.0,251.92,251.92,251.42,251.42,5449.0
2017-07-21 14:00:00,251.38,251.43,251.02,251.03,7733.0,251.38,251.43,251.02,251.03,7733.0
2017-07-21 14:05:00,251.11,251.37,251.1,251.11,4982.0,251.11,251.37,251.1,251.11,4982.0
2017-07-21 14:10:00,251.19,251.2,250.76,250.86,12868.0,251.19,251.2,250.76,250.86,12868.0
2017-07-21 14:15:00,250.85,251.19,250.61,250.77,11653.0,250.85,251.19,250.61,250.77,11653.0
2017-07-21 14:20:00,250.75,251.07,250.44,250.92,10923.0,250.75,251.07,250.44,250.92,10923.0
2017-07-21 14:25:00,250.88,251.16,250.79,250.85,6700.0,250.88,251.16,250.79,250.85,6700.0
2017-07-21 14:30:00,250.85,250.94,250.72,250.93,6300.0,250.85,250.94,250.72,250.93,6300.0
2017-07-21 14:35:00,251.0,251.02,250.84,250.89,2482.0,251.0,251.02,250.84,250.89,2482.0
2017-07-21 14:40:00,250.83,251.09,250.69,251.05,9524.0,250.83,251.09,250.69,251.05,9524.0
2017-07-21 14:45:00,251.03,251.22,250.94,251.15,11120.0,251.03,251.22,250.94,251.15,11120.0
2017-07-21 14:50:00,251.21,251.51,251.11,251.27,9484.0,251.21,251.51,251.11,251.27,9484.0
2017-07-21 14:55:00,251.3,251.3,250.98,251.06,3299.0,251.3,251.3,250.98,251.06,3299.0
2017-07-21 15:00:00,251.12,251.19,250.93,250.97,6625.0,251.12,251.19,250.93,250.97,6625.0
2017-07-21 15:05:00,250.98,250.98,250.79,250.96,9047.0,250.98,250.98,250.79,250.96,9047.0
2017-07-21 15:10:00,250.98,251.47,250.97,251.22,3647.0,250.98,251.47,250.97,251.22,3647.0
2017-07-21 15:15:00,251.27,251.99,251.26,251.9,15425.0,251.27,251.99,251.26,251.9,15425.0
2017-07-21 15:20:00,251.83,252.08,251.62,252.04,11774.0,251.83,252.08,251.62,252.04,11774.0
2017-07-21 15:25:00,252.01,252.16,251.82,252.04,9025.0,252.01,252.16,251.82,252.04,9025.0
2017-07-21 15:30:00,252.05,252.28,251.88,252.04,12466.0,252.05,252.28,251.88,252.04,12466.0
2017-07-21 15:35:00,252.08,252.49,251.9,252.48,14896.0,252.08,252.49,251.9,252.48,14896.0
2017-07-21 15:40:00,252.44,252.68,252.11,252.64,15497.0,252.44,252.68,252.11,252.64,15497.0
2017-07-21 15:45:00,252.73,252.76,252.5,252.5,18836.0,252.73,252.76,252.5,252.5,18836.0
2017-07-21 15:50:00,252.54,253.26,252.53,253.14,45181.0,252.54,253.26,252.53,253.14,45181.0
2017-07-21 15:55:00,253.13,253.59,253.07,253.4,54157.0,253.13,253.59,253.07,253.4,54157.0
2017-07-24 09:30:00,253.3,253.3,250.88,250.88,11109.0,253.3,253.3,250.88,250.88,11109.0
2017-07-24 09:35:00,251.26,251.65,250.98,251.65,7195.0,251.26,251.65,250.98,251.65,7195.0
2017-07-24 09:40:00,251.62,252.04,251.43,252.04,4777.0,251.62,252.04,251.43,252.04,4777.0
2017-07-24 09:45:00,252.27,252.76,252.25,252.45,6000.0,252.27,252.76,252.25,252.45,6000.0
2017-07-24 09:50:00,252.53,253.87,252.53,253.7,16731.0,252.53,253.87,252.53,253.7,16731.0
2017-07-24 09:55:00,253.62,254.45,253.61,254.45,13600.0,253.62,254.45,253.61,254.45,13600.0
2017-07-24 10:00:00,254.43,255.23,254.21,255.11,13855.0,254.43,255.23,254.21,255.11,13855.0
2017-07-24 10:05:00,255.11,255.25,253.89,254.3,10821.0,255.11,255.25,253.89,254.3,10821.0
2017-07-24 10:10:00,254.13,254.13,253.7,253.88,4828.0,254.13,254.13,253.7,253.88,4828.0
2017-07-24 10:15:00,253.91,254.44,253.91,254.41,3700.0,253.91,254.44,253.91,254.41,3700.0
2017-07-24 10:20:00,254.42,254.42,253.72,253.74,3749.0,254.42,254.42,253.72,253.74,3749.0
2017-07-24 10:25:00,253.57,253.75,253.17,253.66,5184.0,253.57,253.75,253.17,253.66,5184.0
2017-07-24 10:30:00,253.6,254.08,253.52,254.0,11274.0,253.6,254.08,253.52,254.0,11274.0
2017-07-24 10:35:00,254.11,254.3,254.11,254.24,3613.0,254.11,254.3,254.11,254.24,3613.0
2017-07-24 10:40:00,254.23,254.87,254.23,254.87,5492.0,254.23,254.87,254.23,254.87,5492.0
2017-07-24 10:45:00,254.96,254.96,254.5,254.67,10011.0,254.96,254.96,254.5,254.67,10011.0
2017-07-24 10:50:00,254.52,254.91,253.81,253.86,12300.0,254.52,254.91,253.81,253.86,12300.0
2017-07-24 10:55:00,253.82,254.55,253.81,254.55,3506.0,253.82,254.55,253.81,254.55,3506.0
2017-07-24 11:00:00,254.49,254.51,254.06,254.32,3000.0,254.49,254.51,254.06,254.32,3000.0
2017-07-24 11:05:00,254.37,254.52,254.12,254.12,3400.0,254.37,254.52,254.12,254.12,3400.0
2017-07-24 11:10:00,253.98,254.53,253.88,254.53,5928.0,253.98,254.53,253.88,254.53,5928.0
2017-07-24 11:15:00,254.47,254.9,254.33,254.89,14823.0,254.47,254.9,254.33,254.89,14823.0
2017-07-24 11:20:00,254.82,254.82,254.13,254.61,4392.0,254.82,254.82,254.13,254.61,4392.0
2017-07-24 11:25:00,254.67,255.22,254.6,255.22,6904.0,254.67,255.22,254.6,255.22,6904.0
2017-07-24 11:30:00,255.14,255.18,254.44,254.57,4176.0,255.14,255.18,254.44,254.57,4176.0
2017-07-24 11:35:00,254.59,254.97,254.38,254.97,5314.0,254.59,254.97,254.38,254.97,5314.0
2017-07-24 11:40:00,254.71,255.06,254.71,254.86,3142.0,254.71,255.06,254.71,254.86,3142.0
2017-07-24 11:45:00,254.86,255.05,254.63,254.68,5341.0,254.86,255.05,254.63,254.68,5341.0
2017-07-24 11:50:00,254.68,254.75,254.57,254.65,3302.0,254.68,254.75,254.57,254.65,3302.0
2017-07-24 11:55:00,254.77,255.23,254.68,255.18,10294.0,254.77,255.23,254.68,255.18,10294.0
2017-07-24 12:00:00,255.1,255.14,254.83,254.94,7910.0,255.1,255.14,254.83,254.94,7910.0
2017-07-24 12:05:00,254.94,255.19,254.72,255.16,10174.0,254.94,255.19,254.72,255.16,10174.0
2017-07-24 12:10:00,255.09,255.48,255.09,255.47,4235.0,255.09,255.48,255.09,255.47,4235.0
2017-07-24 12:15:00,255.38,255.44,255.07,255.17,4100.0,255.38,255.44,255.07,255.17,4100.0
2017-07-24 12:20:00,255.14,255.25,255.13,255.2,1650.0,255.14,255.25,255.13,255.2,1650.0
2017-07-24 12:25:00,255.12,255.12,254.93,255.02,3395.0,255.12,255.12,254.93,255.02,3395.0
2017-07-24 12:30:00,255.12,255.47,255.12,255.26,6600.0,255.12,255.47,255.12,255.26,6600.0
2017-07-24 12:35:00,255.37,256.14,255.37,255.96,9596.0,255.37,256.14,255.37,255.96,9596.0
2017-07-24 12:40:00,256.0,256.0,255.05,255.05,4901.0,256.0,256.0,255.05,255.05,4901.0
2017-07-24 12:45:00,255.09,255.12,254.76,254.82,5865.0,255.09,255.12,254.76,254.82,5865.0
2017-07-24 12:50:00,254.75,254.85,254.59,254.85,4670.0,254.75,254.85,254.59,254.85,4670.0
2017-07-24 12:55:00,254.87,255.04,254.7,254.95,4601.0,254.87,255.04,254.7,254.95,4601.0
2017-07-24 13:00:00,254.83,254.85,254.49,254.56,5500.0,254.83,254.85,254.49,254.56,5500.0
2017-07-24 13:05:00,254.5,254.5,254.24,254.24,1977.0,254.5,254.5,254.24,254.24,1977.0
2017-07-24 13:10:00,254.37,254.37,254.07,254.23,5046.0,254.37,254.37,254.07,254.23,5046.0
2017-07-24 13:15:00,254.32,254.42,254.23,254.3,4299.0,254.32,254.42,254.23,254.3,4299.0
2017-07-24 13:20:00,254.27,254.57,254.25,254.52,4050.0,254.27,254.57,254.25,254.52,4050.0
2017-07-24 13:25:00,254.53,254.56,254.48,254.56,925.0,254.53,254.56,254.48,254.56,925.0
2017-07-24 13:30:00,254.66,255.23,254.59,254.81,10834.0,254.66,255.23,254.59,254.81,10834.0
2017-07-24 13:35:00,254.74,254.99,254.68,254.68,3900.0,254.74,254.99,254.68,254.68,3900.0
2017-07-24 13:40:00,254.77,254.78,254.29,254.39,5834.0,254.77,254.78,254.29,254.39,5834.0
2017-07-24 13:45:00,254.39,254.75,254.38,254.57,4494.0,254.39,254.75,254.38,254.57,4494.0
2017-07-24 13:50:00,254.67,254.75,254.29,254.36,3956.0,254.67,254.75,254.29,254.36,3956.0
2017-07-24 13:55:00,254.42,254.56,254.39,254.53,5401.0,254.42,254.56,254.39,254.53,5401.0
2017-07-24 14:00:00,254.56,254.69,253.87,254.04,11033.0,254.56,254.69,253.87,254.04,11033.0
2017-07-24 14:05:00,254.03,254.12,253.91,254.11,3224.0,254.03,254.12,253.91,254.11,3224.0
2017-07-24 14:10:00,254.09,254.11,253.88,253.99,4284.0,254.09,254.11,253.88,253.99,4284.0
2017-07-24 14:15:00,253.97,254.0,253.4,253.52,9998.0,253.97,254.0,253.4,253.52,9998.0
2017-07-24 14:20:00,253.55,253.55,253.11,253.44,8799.0,253.55,253.55,253.11,253.44,8799.0
2017-07-24 14:25:00,253.6,253.78,253.49,253.53,4300.0,253.6,253.78,253.49,253.53,4300.0
2017-07-24 14:30:00,253.42,253.42,253.04,253.36,5000.0,253.42,253.42,253.04,253.36,5000.0
2017-07-24 14:35:00,253.5,253.51,253.24,253.29,2562.0,253.5,253.51,253.24,253.29,2562.0
2017-07-24 14:40:00,253.25,253.29,253.06,253.27,2400.0,253.25,253.29,253.06,253.27,2400.0
2017-07-24 14:45:00,253.18,253.25,252.98,253.25,3000.0,253.18,253.25,252.98,253.25,3000.0
2017-07-24 14:50:00,253.18,253.37,253.04,253.13,3300.0,253.18,253.37,253.04,253.13,3300.0
2017-07-24 14:55:00,253.11,253.19,252.97,253.09,3500.0,253.11,253.19,252.97,253.09,3500.0
2017-07-24 15:00:00,253.07,253.21,252.97,253.21,3189.0,253.07,253.21,252.97,253.21,3189.0
2017-07-24 15:05:00,253.21,253.47,253.14,253.38,4200.0,253.21,253.47,253.14,253.38,4200.0
2017-07-24 15:10:00,253.38,253.45,253.13,253.13,3750.0,253.38,253.45,253.13,253.13,3750.0
2017-07-24 15:15:00,253.19,253.23,253.01,253.06,4734.0,253.19,253.23,253.01,253.06,4734.0
2017-07-24 15:20:00,253.13,253.15,252.68,252.77,7511.0,253.13,253.15,252.68,252.77,7511.0
2017-07-24 15:25:00,252.7,252.82,252.62,252.68,6467.0,252.7,252.82,252.62,252.68,6467.0
2017-07-24 15:30:00,252.6,252.66,252.34,252.47,11501.0,252.6,252.66,252.34,252.47,11501.0
2017-07-24 15:35:00,252.43,252.55,252.05,252.11,13224.0,252.43,252.55,252.05,252.11,13224.0
2017-07-24 15:40:00,252.09,252.3,252.06,252.14,11274.0,252.09,252.3,252.06,252.14,11274.0
2017-07-24 15:45:00,252.1,252.1,251.87,251.95,14991.0,252.1,252.1,251.87,251.95,14991.0
2017-07-24 15:50:00,251.96,252.1,251.73,251.88,18435.0,251.96,252.1,251.73,251.88,18435.0
2017-07-24 15:55:00,251.92,252.46,251.75,252.03,40789.0,251.92,252.46,251.75,252.03,40789.0
2017-07-25 09:30:00,252.49,252.92,251.95,252.05,13250.0,252.49,252.92,251.95,252.05,13250.0
2017-07-25 09:35:00,251.91,252.24,251.22,251.56,9414.0,251.91,252.24,251.22,251.56,9414.0
2017-07-25 09:40:00,251.5,251.5,250.53,250.53,9422.0,251.5,251.5,250.53,250.53,9422.0
2017-07-25 09:45:00,250.72,251.31,250.69,251.06,7800.0,250.72,251.31,250.69,251.06,7800.0
2017-07-25 09:50:00,251.33,251.69,251.09,251.09,6900.0,251.33,251.69,251.09,251.09,6900.0
2017-07-25 09:55:00,250.8,251.55,250.8,251.55,14388.0,250.8,251.55,250.8,251.55,14388.0
2017-07-25 10:00:00,251.48,251.95,251.2,251.79,10282.0,251.48,251.95,251.2,251.79,10282.0
2017-07-25 10:05:00,251.77,252.9,251.77,252.31,16569.0,251.77,252.9,251.77,252.31,16569.0
2017-07-25 10:10:00,252.27,253.35,252.1,253.09,13896.0,252.27,253.35,252.1,253.09,13896.0
2017-07-25 10:15:00,253.11,253.87,253.1,253.87,16577.0,253.11,253.87,253.1,253.87,16577.0
2017-07-25 10:20:00,253.8,254.0,253.72,253.81,5391.0,253.8,254.0,253.72,253.81,5391.0
2017-07-25 10:25:00,253.99,254.84,253.99,254.68,16881.0,253.99,254.84,253.99,254.68,16881.0
2017-07-25 10:30:00,254.57,254.79,254.29,254.4,23500.0,254.57,254.79,254.29,254.4,23500.0
2017-07-25 10:35:00,254.43,254.46,253.75,253.87,25203.0,254.43,254.46,253.75,253.87,25203.0
2017-07-25 10:40:00,253.9,253.9,253.07,253.08,8149.0,253.9,253.9,253.07,253.08,8149.0
2017-07-25 10:45:00,253.34,253.35,252.96,252.99,9784.0,253.34,253.35,252.96,252.99,9784.0
2017-07-25 10:50:00,252.99,253.69,252.78,253.54,11575.0,252.99,253.69,252.78,253.54,11575.0
2017-07-25 10:55:00,253.43,253.59,252.98,253.18,5500.0,253.43,253.59,252.98,253.18,5500.0
2017-07-25 11:00:00,253.16,253.3,252.87,253.07,3100.0,253.16,253.3,252.87,253.07,3100.0
2017-07-25 11:05:00,253.09,253.74,253.07,253.5,7410.0,253.09,253.74,253.07,253.5,7410.0
2017-07-25 11:10:00,253.63,253.82,253.4,253.71,11129.0,253.63,253.82,253.4,253.71,11129.0
2017-07-25 11:15:00,253.8,253.82,253.34,253.57,8506.0,253.8,253.82,253.34,253.57,8506.0
2017-07-25 11:20:00,253.65,253.67,253.17,253.46,5509.0,253.65,253.67,253.17,253.46,5509.0
2017-07-25 11:25:00,253.56,253.93,253.4,253.82,3677.0,253.56,253.93,253.4,253.82,3677.0
2017-07-25 11:30:00,253.92,254.05,253.92,254.05,1957.0,253.92,254.05,253.92,254.05,1957.0
2017-07-25 11:35:00,254.03,254.35,254.03,254.26,2600.0,254.03,254.35,254.03,254.26,2600.0
2017-07-25 11:40:00,254.38,254.38,254.05,254.22,2000.0,254.38,254.38,254.05,254.22,2000.0
2017-07-25 11:45:00,254.19,254.73,254.19,254.73,2951.0,254.19,254.73,254.19,254.73,2951.0
2017-07-25 11:50:00,254.79,255.42,254.77,255.01,10564.0,254.79,255.42,254.77,255.01,10564.0
2017-07-25 11:55:00,255.0,256.31,255.0,256.1,17247.0,255.0,256.31,255.0,256.1,17247.0
2017-07-25 12:00:00,256.02,256.15,255.85,256.11,8583.0,256.02,256.15,255.85,256.11,8583.0
2017-07-25 12:05:00,256.03,256.42,256.03,256.09,7368.0,256.03,256.42,256.03,256.09,7368.0
2017-07-25 12:10:00,256.05,256.33,255.86,255.89,4043.0,256.05,256.33,255.86,255.89,4043.0
2017-07-25 12:15:00,255.83,255.83,255.4,255.56,5941.0,255.83,255.83,255.4,255.56,5941.0
2017-07-25 12:20:00,255.45,255.45,255.02,255.37,4913.0,255.45,255.45,255.02,255.37,4913.0
2017-07-25 12:25:00,255.32,255.73,255.32,255.67,4944.0,255.32,255.73,255.32,255.67,4944.0
2017-07-25 12:30:00,255.73,256.0,255.72,255.87,4710.0,255.73,256.0,255.72,255.87,4710.0
2017-07-25 12:35:00,255.78,256.06,255.78,255.97,2000.0,255.78,256.06,255.78,255.97,2000.0
2017-07-25 12:40:00,255.94,256.0,255.73,255.73,3257.0,255.94,256.0,255.73,255.73,3257.0
2017-07-25 12:45:00,255.72,255.82,255.65,255.65,2600.0,255.72,255.82,255.65,255.65,2600.0
2017-07-25 12:50:00,255.49,255.74,255.49,255.69,2365.0,255.49,255.74,255.49,255.69,2365.0
2017-07-25 12:55:00,255.77,255.84,255.63,255.84,5135.0,255.77,255.84,255.63,255.84,5135.0
2017-07-25 13:00:00,255.79,255.93,255.54,255.61,4600.0,255.79,255.93,255.54,255.61,4600.0
2017-07-25 13:05:00,255.7,255.82,255.23,255.79,6139.0,255.7,255.82,255.23,255.79,6139.0
2017-07-25 13:10:00,255.85,256.22,255.85,256.09,2100.0,255.85,256.22,255.85,256.09,2100.0
2017-07-25 13:15:00,255.98,256.1,255.75,255.78,3900.0,255.98,256.1,255.75,255.78,3900.0
2017-07-25 13:20:00,255.88,255.88,255.63,255.84,2551.0,255.88,255.88,255.63,255.84,2551.0
2017-07-25 13:25:00,255.78,256.04,255.77,255.99,3636.0,255.78,256.04,255.77,255.99,3636.0
2017-07-25 13:30:00,256.1,256.19,256.0,256.11,2510.0,256.1,256.19,256.0,256.11,2510.0
2017-07-25 13:35:00,256.16,256.45,256.07,256.45,5391.0,256.16,256.45,256.07,256.45,5391.0
2017-07-25 13:40:00,256.38,256.47,256.34,256.45,7596.0,256.38,256.47,256.34,256.45,7596.0
2017-07-25 13:45:00,256.49,256.59,256.26,256.31,6132.0,256.49,256.59,256.26,256.31,6132.0
2017-07-25 13:50:00,256.31,256.74,256.3,256.74,5980.0,256.31,256.74,256.3,256.74,5980.0
2017-07-25 13:55:00,256.74,256.84,256.46,256.68,5018.0,256.74,256.84,256.46,256.68,5018.0
2017-07-25 14:00:00,256.61,256.62,255.98,255.99,3400.0,256.61,256.62,255.98,255.99,3400.0
2017-07-25 14:05:00,255.99,255.99,255.4,255.51,6250.0,255.99,255.99,255.4,255.51,6250.0
2017-07-25 14:10:00,255.49,256.06,255.37,255.96,5930.0,255.49,256.06,255.37,255.96,5930.0
2017-07-25 14:15:00,255.96,256.06,255.53,255.54,5105.0,255.96,256.06,255.53,255.54,5105.0
2017-07-25 14:20:00,255.65,255.68,255.36,255.59,3386.0,255.65,255.68,255.36,255.59,3386.0
2017-07-25 14:25:00,255.68,255.79,255.65,255.77,2700.0,255.68,255.79,255.65,255.77,2700.0
2017-07-25 14:30:00,255.82,255.88,255.6,255.87,2530.0,255.82,255.88,255.6,255.87,2530.0
2017-07-25 14:35:00,255.88,256.02,255.7,255.93,11266.0,255.88,256.02,255.7,255.93,11266.0
2017-07-25 14:40:00,255.85,256.0,255.64,255.75,9938.0,255.85,256.0,255.64,255.75,9938.0
2017-07-25 14:45:00,255.69,256.15,255.67,256.08,7266.0,255.69,256.15,255.67,256.08,7266.0
2017-07-25 14:50:00,256.0,256.65,255.98,256.46,11470.0,256.0,256.65,255.98,256.46,11470.0
2017-07-25 14:55:00,256.43,256.47,256.21,256.37,2601.0,256.43,256.47,256.21,256.37,2601.0
2017-07-25 15:00:00,256.32,256.41,256.23,256.28,2909.0,256.32,256.41,256.23,256.28,2909.0
2017-07-25 15:05:00,256.28,256.52,256.24,256.49,6452.0,256.28,256.52,256.24,256.49,6452.0
2017-07-25 15:10:00,256.36,256.53,256.25,256.31,4871.0,256.36,256.53,256.25,256.31,4871.0
2017-07-25 15:15:00,256.31,256.31,255.85,255.85,7377.0,256.31,256.31,255.85,255.85,7377.0
2017-07-25 15:20:00,255.93,255.98,255.55,255.85,9239.0,255.93,255.98,255.55,255.85,9239.0
2017-07-25 15:25:00,255.83,256.24,255.81,256.12,4300.0,255.83,256.24,255.81,256.12,4300.0
2017-07-25 15:30:00,256.1,256.69,256.01,256.62,12301.0,256.1,256.69,256.01,256.62,12301.0
2017-07-25 15:35:00,256.61,256.85,256.6,256.8,11879.0,256.61,256.85,256.6,256.8,11879.0
2017-07-25 15:40:00,256.8,257.11,256.8,257.06,22276.0,256.8,257.11,256.8,257.06,22276.0
2017-07-25 15:45:00,257.02,257.06,256.91,257.0,12556.0,257.02,257.06,256.91,257.0,12556.0
2017-07-25 15:50:00,256.97,256.99,256.36,256.63,13887.0,256.97,256.99,256.36,256.63,13887.0
2017-07-25 15:55:00,256.65,256.87,256.55,256.6,31634.0,256.65,256.87,256.55,256.6,31634.0
2017-07-26 09:30:00,245.78,247.39,244.28,246.26,129060.0,245.78,247.39,244.28,246.26,129060.0
2017-07-26 09:35:00,246.3,249.98,246.14,247.97,95909.0,246.3,249.98,246.14,247.97,95909.0
2017-07-26 09:40:00,247.97,248.17,246.46,247.0,61669.0,247.97,248.17,246.46,247.0,61669.0
2017-07-26 09:45:00,247.0,247.25,245.25,246.65,51987.0,247.0,247.25,245.25,246.65,51987.0
2017-07-26 09:50:00,246.5,246.87,244.83,246.12,54033.0,246.5,246.87,244.83,246.12,54033.0
2017-07-26 09:55:00,246.01,246.83,245.49,245.49,27182.0,246.01,246.83,245.49,245.49,27182.0
2017-07-26 10:00:00,245.39,246.06,244.34,244.87,202105.0,245.39,246.06,244.34,244.87,202105.0
2017-07-26 10:05:00,244.56,244.96,244.0,244.25,33602.0,244.56,244.96,244.0,244.25,33602.0
2017-07-26 10:10:00,244.09,244.34,243.79,244.02,37844.0,244.09,244.34,243.79,244.02,37844.0
2017-07-26 10:15:00,244.06,245.8,243.61,245.73,46765.0,244.06,245.8,243.61,245.73,46765.0
2017-07-26 10:20:00,245.83,246.95,245.61,245.82,26588.0,245.83,246.95,245.61,245.82,26588.0
2017-07-26 10:25:00,245.62,246.22,245.08,245.71,12130.0,245.62,246.22,245.08,245.71,12130.0
2017-07-26 10:30:00,245.56,245.84,245.06,245.52,30433.0,245.56,245.84,245.06,245.52,30433.0
2017-07-26 10:35:00,245.6,245.81,245.48,245.61,13179.0,245.6,245.81,245.48,245.61,13179.0
2017-07-26 10:40:00,245.56,246.03,245.27,245.88,19014.0,245.56,246.03,245.27,245.88,19014.0
2017-07-26 10:45:00,245.85,247.0,245.85,246.79,21091.0,245.85,247.0,245.85,246.79,21091.0
2017-07-26 10:50:00,246.85,247.0,246.26,246.32,17144.0,246.85,247.0,246.26,246.32,17144.0
2017-07-26 10:55:00,246.32,246.6,246.12,246.12,11435.0,246.32,246.6,246.12,246.12,11435.0
2017-07-26 11:00:00,246.2,246.58,246.18,246.42,9461.0,246.2,246.58,246.18,246.42,9461.0
2017-07-26 11:05:00,246.5,246.55,246.22,246.45,5619.0,246.5,246.55,246.22,246.45,5619.0
2017-07-26 11:10:00,246.44,246.56,246.19,246.39,10270.0,246.44,246.56,246.19,246.39,10270.0
2017-07-26 11:15:00,246.32,246.58,246.3,246.39,10425.0,246.32,246.58,246.3,246.39,10425.0
2017-07-26 11:20:00,246.38,246.38,245.6,245.89,10340.0,246.38,246.38,245.6,245.89,10340.0
2017-07-26 11:25:00,245.84,246.32,245.58,245.83,10436.0,245.84,246.32,245.58,245.83,10436.0
2017-07-26 11:30:00,245.86,246.47,245.75,246.47,4850.0,245.86,246.47,245.75,246.47,4850.0
2017-07-26 11:35:00,246.46,246.67,245.91,246.56,17379.0,246.46,246.67,245.91,246.56,17379.0
2017-07-26 11:40:00,246.66,246.66,246.31,246.41,7406.0,246.66,246.66,246.31,246.41,7406.0
2017-07-26 11:45:00,246.47,246.73,246.36,246.5,11637.0,246.47,246.73,246.36,246.5,11637.0
2017-07-26 11:50:00,246.68,247.81,246.68,247.81,10373.0,246.68,247.81,246.68,247.81,10373.0
2017-07-26 11:55:00,247.78,248.22,247.48,247.82,13522.0,247.78,248.22,247.48,247.82,13522.0
2017-07-26 12:00:00,247.73,247.89,247.52,247.65,9920.0,247.73,247.89,247.52,247.65,9920.0
2017-07-26 12:05:00,247.61,247.79,247.23,247.56,9170.0,247.61,247.79,247.23,247.56,9170.0
2017-07-26 12:10:00,247.58,247.65,247.33,247.51,10248.0,247.58,247.65,247.33,247.51,10248.0
2017-07-26 12:15:00,247.51,247.84,247.43,247.64,8181.0,247.51,247.84,247.43,247.64,8181.0
2017-07-26 12:20:00,247.65,247.8,247.55,247.76,5806.0,247.65,247.8,247.55,247.76,5806.0
2017-07-26 12:25:00,247.72,247.83,247.29,247.33,5367.0,247.72,247.83,247.29,247.33,5367.0
2017-07-26 12:30:00,247.42,247.54,247.06,247.33,4821.0,247.42,247.54,247.06,247.33,4821.0
2017-07-26 12:35:00,247.33,247.58,247.27,247.5,6105.0,247.33,247.58,247.27,247.5,6105.0
2017-07-26 12:40:00,247.46,247.59,247.33,247.34,4600.0,247.46,247.59,247.33,247.34,4600.0
2017-07-26 12:45:00,247.41,247.92,247.41,247.85,6260.0,247.41,247.92,247.41,247.85,6260.0
2017-07-26 12:50:00,247.8,248.49,247.73,248.47,10917.0,247.8,248.49,247.73,248.47,10917.0
2017-07-26 12:55:00,248.46,248.69,248.46,248.64,4041.0,248.46,248.69,248.46,248.64,4041.0
2017-07-26 13:00:00,248.6,248.65,248.28,248.28,4376.0,248.6,248.65,248.28,248.28,4376.0
2017-07-26 13:05:00,248.3,248.46,247.95,248.24,6878.0,248.3,248.46,247.95,248.24,6878.0
2017-07-26 13:10:00,248.17,248.88,248.12,248.88,9132.0,248.17,248.88,248.12,248.88,9132.0
2017-07-26 13:15:00,248.87,248.97,248.51,248.71,7978.0,248.87,248.97,248.51,248.71,7978.0
2017-07-26 13:20:00,248.6,249.09,248.57,248.88,16919.0,248.6,249.09,248.57,248.88,16919.0
2017-07-26 13:25:00,248.88,249.18,248.7,248.95,11534.0,248.88,249.18,248.7,248.95,11534.0
2017-07-26 13:30:00,249.0,249.22,248.41,248.41,13615.0,249.0,249.22,248.41,248.41,13615.0
2017-07-26 13:35:00,248.62,248.74,248.35,248.73,6650.0,248.62,248.74,248.35,248.73,6650.0
2017-07-26 13:40:00,248.71,249.0,248.53,248.81,6345.0,248.71,249.0,248.53,248.81,6345.0
2017-07-26 13:45:00,248.78,249.16,248.75,249.16,8239.0,248.78,249.16,248.75,249.16,8239.0
2017-07-26 13:50:00,249.14,249.19,248.89,248.98,5870.0,249.14,249.19,248.89,248.98,5870.0
2017-07-26 13:55:00,248.93,248.94,248.16,248.33,6597.0,248.93,248.94,248.16,248.33,6597.0
2017-07-26 14:00:00,248.04,248.42,248.0,248.35,11070.0,248.04,248.42,248.0,248.35,11070.0
2017-07-26 14:05:00,248.28,248.78,248.12,248.57,23155.0,248.28,248.78,248.12,248.57,23155.0
2017-07-26 14:10:00,248.57,248.62,247.56,247.77,24263.0,248.57,248.62,247.56,247.77,24263.0
2017-07-26 14:15:00,247.78,248.65,247.7,248.5,7623.0,247.78,248.65,247.7,248.5,7623.0
2017-07-26 14:20:00,248.43,248.67,248.27,248.27,7538.0,248.43,248.67,248.27,248.27,7538.0
2017-07-26 14:25:00,248.4,248.83,248.4,248.74,7897.0,248.4,248.83,248.4,248.74,7897.0
2017-07-26 14:30:00,248.67,248.87,248.62,248.81,4203.0,248.67,248.87,248.62,248.81,4203.0
2017-07-26 14:35:00,248.66,248.72,248.39,248.39,3700.0,248.66,248.72,248.39,248.39,3700.0
2017-07-26 14:40:00,248.34,248.41,248.21,248.3,7300.0,248.34,248.41,248.21,248.3,7300.0
2017-07-26 14:45:00,248.25,248.42,248.0,248.21,7031.0,248.25,248.42,248.0,248.21,7031.0
2017-07-26 14:50:00,248.2,248.26,247.66,247.71,14572.0,248.2,248.26,247.66,247.71,14572.0
2017-07-26 14:55:00,247.67,248.24,247.67,248.01,10212.0,247.67,248.24,247.67,248.01,10212.0
2017-07-26 15:00:00,248.13,248.32,247.85,248.05,8537.0,248.13,248.32,247.85,248.05,8537.0
2017-07-26 15:05:00,248.08,248.36,248.01,248.26,3886.0,248.08,248.36,248.01,248.26,3886.0
2017-07-26 15:10:00,248.14,248.36,248.06,248.24,10759.0,248.14,248.36,248.06,248.24,10759.0
2017-07-26 15:15:00,248.23,248.23,247.85,248.18,23077.0,248.23,248.23,247.85,248.18,23077.0
2017-07-26 15:20:00,248.1,248.18,247.55,247.55,16577.0,248.1,248.18,247.55,247.55,16577.0
2017-07-26 15:25:00,247.49,247.5,247.24,247.37,14991.0,247.49,247.5,247.24,247.37,14991.0
2017-07-26 15:30:00,247.32,247.74,247.3,247.66,12801.0,247.32,247.74,247.3,247.66,12801.0
2017-07-26 15:35:00,247.67,247.78,247.37,247.48,12223.0,247.67,247.78,247.37,247.48,12223.0
2017-07-26 15:40:00,247.51,247.57,247.18,247.18,9348.0,247.51,247.57,247.18,247.18,9348.0
2017-07-26 15:45:00,247.07,247.6,247.07,247.35,18492.0,247.07,247.6,247.07,247.35,18492.0
2017-07-26 15:50:00,247.35,247.69,247.18,247.31,39231.0,247.35,247.69,247.18,247.31,39231.0
2017-07-26 15:55:00,247.28,247.73,247.0,247.22,137812.0,247.28,247.73,247.0,247.22,137812.0
2017-07-27 09:30:00,247.24,247.9,246.69,247.9,16251.0,247.24,247.9,246.69,247.9,16251.0
2017-07-27 09:35:00,248.0,249.0,247.96,248.59,14930.0,248.0,249.0,247.96,248.59,14930.0
2017-07-27 09:40:00,248.34,249.0,248.15,248.15,6566.0,248.34,249.0,248.15,248.15,6566.0
2017-07-27 09:45:00,248.35,249.11,248.35,249.04,10642.0,248.35,249.11,248.35,249.04,10642.0
2017-07-27 09:50:00,248.97,249.57,248.46,249.26,18439.0,248.97,249.57,248.46,249.26,18439.0
2017-07-27 09:55:00,249.2,249.72,248.96,249.0,20129.0,249.2,249.72,248.96,249.0,20129.0
2017-07-27 10:00:00,249.17,250.45,248.82,250.39,25501.0,249.17,250.45,248.82,250.39,25501.0
2017-07-27 10:05:00,250.24,250.51,249.86,250.51,7990.0,250.24,250.51,249.86,250.51,7990.0
2017-07-27 10:10:00,250.54,250.87,250.13,250.34,13904.0,250.54,250.87,250.13,250.34,13904.0
2017-07-27 10:15:00,250.37,250.74,250.09,250.71,6682.0,250.37,250.74,250.09,250.71,6682.0
2017-07-27 10:20:00,250.74,251.5,250.74,251.15,9874.0,250.74,251.5,250.74,251.15,9874.0
2017-07-27 10:25:00,251.06,251.12,250.8,251.03,5484.0,251.06,251.12,250.8,251.03,5484.0
2017-07-27 10:30:00,250.87,251.38,250.83,250.83,5639.0,250.87,251.38,250.83,250.83,5639.0
2017-07-27 10:35:00,250.75,250.75,249.88,250.03,5501.0,250.75,250.75,249.88,250.03,5501.0
2017-07-27 10:40:00,249.95,250.02,248.96,249.58,9014.0,249.95,250.02,248.96,249.58,9014.0
2017-07-27 10:45:00,249.45,249.5,248.84,248.87,11096.0,249.45,249.5,248.84,248.87,11096.0
2017-07-27 10:50:00,248.96,249.5,248.95,249.27,8160.0,248.96,249.5,248.95,249.27,8160.0
2017-07-27 10:55:00,249.27,249.43,248.76,248.87,6830.0,249.27,249.43,248.76,248.87,6830.0
2017-07-27 11:00:00,248.94,248.98,248.4,248.65,5670.0,248.94,248.98,248.4,248.65,5670.0
2017-07-27 11:05:00,248.67,249.0,248.61,248.75,5600.0,248.67,249.0,248.61,248.75,5600.0
2017-07-27 11:10:00,248.59,248.95,248.48,248.84,3644.0,248.59,248.95,248.48,248.84,3644.0
2017-07-27 11:15:00,248.94,249.11,248.46,248.46,7835.0,248.94,249.11,248.46,248.46,7835.0
2017-07-27 11:20:00,248.65,248.97,248.63,248.72,5071.0,248.65,248.97,248.63,248.72,5071.0
2017-07-27 11:25:00,248.7,248.88,248.61,248.88,4304.0,248.7,248.88,248.61,248.88,4304.0
2017-07-27 11:30:00,248.89,249.42,248.89,249.4,3650.0,248.89,249.42,248.89,249.4,3650.0
2017-07-27 11:35:00,249.33,249.35,249.16,249.26,3242.0,249.33,249.35,249.16,249.26,3242.0
2017-07-27 11:40:00,249.27,249.53,249.2,249.53,6697.0,249.27,249.53,249.2,249.53,6697.0
2017-07-27 11:45:00,249.47,249.87,249.37,249.78,9774.0,249.47,249.87,249.37,249.78,9774.0
2017-07-27 11:50:00,249.78,250.07,249.6,249.6,8813.0,249.78,250.07,249.6,249.6,8813.0
2017-07-27 11:55:00,249.77,250.17,249.74,249.99,6524.0,249.77,250.17,249.74,249.99,6524.0
2017-07-27 12:00:00,249.85,250.0,249.76,249.88,5252.0,249.85,250.0,249.76,249.88,5252.0
2017-07-27 12:05:00,249.71,249.71,249.45,249.51,4234.0,249.71,249.71,249.45,249.51,4234.0
2017-07-27 12:10:00,249.51,249.51,249.13,249.3,4486.0,249.51,249.51,249.13,249.3,4486.0
2017-07-27 12:15:00,249.34,249.56,249.34,249.49,1603.0,249.34,249.56,249.34,249.49,1603.0
2017-07-27 12:20:00,249.43,249.51,249.28,249.36,2600.0,249.43,249.51,249.28,249.36,2600.0
2017-07-27 12:25:00,249.3,249.3,248.98,249.17,7650.0,249.3,249.3,248.98,249.17,7650.0
2017-07-27 12:30:00,249.12,249.24,248.93,249.0,2219.0,249.12,249.24,248.93,249.0,2219.0
2017-07-27 12:35:00,249.03,249.03,248.75,248.94,5055.0,249.03,249.03,248.75,248.94,5055.0
2017-07-27 12:40:00,248.79,249.01,248.56,248.71,6800.0,248.79,249.01,248.56,248.71,6800.0
2017-07-27 12:45:00,248.69,248.9,248.55,248.83,4838.0,248.69,248.9,248.55,248.83,4838.0
2017-07-27 12:50:00,248.81,249.21,248.8,248.9,7455.0,248.81,249.21,248.8,248.9,7455.0
2017-07-27 12:55:00,248.84,248.94,248.25,248.46,10163.0,248.84,248.94,248.25,248.46,10163.0
2017-07-27 13:00:00,248.64,248.65,247.8,248.12,8126.0,248.64,248.65,247.8,248.12,8126.0
2017-07-27 13:05:00,248.05,248.15,247.8,247.96,8338.0,248.05,248.15,247.8,247.96,8338.0
2017-07-27 13:10:00,247.92,248.08,247.71,247.79,4085.0,247.92,248.08,247.71,247.79,4085.0
2017-07-27 13:15:00,247.69,247.83,247.45,247.45,6263.0,247.69,247.83,247.45,247.45,6263.0
2017-07-27 13:20:00,247.49,247.49,247.07,247.34,4255.0,247.49,247.49,247.07,247.34,4255.0
2017-07-27 13:25:00,247.2,247.34,246.7,246.73,9650.0,247.2,247.34,246.7,246.73,9650.0
2017-07-27 13:30:00,246.74,246.91,246.0,246.0,10168.0,246.74,246.91,246.0,246.0,10168.0
2017-07-27 13:35:00,246.04,246.3,245.87,245.96,9792.0,246.04,246.3,245.87,245.96,9792.0
2017-07-27 13:40:00,245.99,246.44,245.8,246.43,10739.0,245.99,246.44,245.8,246.43,10739.0
2017-07-27 13:45:00,246.53,247.04,246.51,246.92,7760.0,246.53,247.04,246.51,246.92,7760.0
2017-07-27 13:50:00,246.99,247.15,246.63,246.78,9503.0,246.99,247.15,246.63,246.78,9503.0
2017-07-27 13:55:00,246.77,247.0,246.66,246.9,2698.0,246.77,247.0,246.66,246.9,2698.0
2017-07-27 14:00:00,246.79,247.1,246.17,247.01,39939.0,246.79,247.1,246.17,247.01,39939.0
2017-07-27 14:05:00,247.04,247.9,246.97,247.68,52983.0,247.04,247.9,246.97,247.68,52983.0
2017-07-27 14:10:00,247.68,248.36,247.65,248.14,5185.0,247.68,248.36,247.65,248.14,5185.0
2017-07-27 14:15:00,248.37,249.02,248.37,248.79,5801.0,248.37,249.02,248.37,248.79,5801.0
2017-07-27 14:20:00,248.88,248.93,248.25,248.26,5968.0,248.88,248.93,248.25,248.26,5968.0
2017-07-27 14:25:00,248.28,248.34,247.97,248.0,6823.0,248.28,248.34,247.97,248.0,6823.0
2017-07-27 14:30:00,248.08,248.24,247.8,247.87,6744.0,248.08,248.24,247.8,247.87,6744.0
2017-07-27 14:35:00,247.91,248.64,247.91,248.64,5600.0,247.91,248.64,247.91,248.64,5600.0
2017-07-27 14:40:00,248.61,248.61,247.84,247.84,4100.0,248.61,248.61,247.84,247.84,4100.0
2017-07-27 14:45:00,247.83,248.16,247.83,248.09,3300.0,247.83,248.16,247.83,248.09,3300.0
2017-07-27 14:50:00,248.08,248.36,247.36,248.36,9841.0,248.08,248.36,247.36,248.36,9841.0
2017-07-27 14:55:00,248.4,248.55,247.88,247.88,11396.0,248.4,248.55,247.88,247.88,11396.0
2017-07-27 15:00:00,247.96,248.16,247.86,247.95,11302.0,247.96,248.16,247.86,247.95,11302.0
2017-07-27 15:05:00,247.89,248.25,247.85,248.09,7452.0,247.89,248.25,247.85,248.09,7452.0
2017-07-27 15:10:00,248.02,248.13,247.39,247.54,13604.0,248.02,248.13,247.39,247.54,13604.0
2017-07-27 15:15:00,247.47,247.79,247.47,247.53,8300.0,247.47,247.79,247.47,247.53,8300.0
2017-07-27 15:20:00,247.56,247.96,247.49,247.96,9900.0,247.56,247.96,247.49,247.96,9900.0
2017-07-27 15:25:00,247.93,248.26,247.86,248.15,7090.0,247.93,248.26,247.86,248.15,7090.0
2017-07-27 15:30:00,248.14,248.38,248.02,248.36,4917.0,248.14,248.38,248.02,248.36,4917.0
2017-07-27 15:35:00,248.33,248.34,248.09,248.34,5375.0,248.33,248.34,248.09,248.34,5375.0
2017-07-27 15:40:00,248.42,248.79,248.37,248.7,8406.0,248.42,248.79,248.37,248.7,8406.0
2017-07-27 15:45:00,248.82,249.07,248.73,248.86,13563.0,248.82,249.07,248.73,248.86,13563.0
2017-07-27 15:50:00,248.98,249.3,248.96,249.22,27639.0,248.98,249.3,248.96,249.22,27639.0
2017-07-27 15:55:00,249.21,249.54,249.03,249.46,55844.0,249.21,249.54,249.03,249.46,55844.0
2017-07-28 09:30:00,247.05,247.89,246.0,246.71,23802.0,247.05,247.89,246.0,246.71,23802.0
2017-07-28 09:35:00,247.32,248.61,247.16,248.61,7545.0,247.32,248.61,247.16,248.61,7545.0
2017-07-28 09:40:00,248.58,249.23,248.16,249.0,5500.0,248.58,249.23,248.16,249.0,5500.0
2017-07-28 09:45:00,249.24,250.64,249.01,250.52,28030.0,249.24,250.64,249.01,250.52,28030.0
2017-07-28 09:50:00,250.63,251.25,250.02,250.75,31593.0,250.63,251.25,250.02,250.75,31593.0
2017-07-28 09:55:00,250.75,251.25,250.67,251.06,7700.0,250.75,251.25,250.67,251.06,7700.0
2017-07-28 10:00:00,251.26,251.85,250.98,251.01,10866.0,251.26,251.85,250.98,251.01,10866.0
2017-07-28 10:05:00,251.0,251.26,250.79,251.09,6645.0,251.0,251.26,250.79,251.09,6645.0
2017-07-28 10:10:00,251.25,251.91,251.23,251.91,4249.0,251.25,251.91,251.23,251.91,4249.0
2017-07-28 10:15:00,251.94,252.57,251.85,252.15,9446.0,251.94,252.57,251.85,252.15,9446.0
2017-07-28 10:20:00,252.13,252.27,251.28,251.5,6892.0,252.13,252.27,251.28,251.5,6892.0
2017-07-28 10:25:00,251.28,251.78,251.05,251.78,5951.0,251.28,251.78,251.05,251.78,5951.0
2017-07-28 10:30:00,251.5,251.76,251.35,251.54,4713.0,251.5,251.76,251.35,251.54,4713.0
2017-07-28 10:35:00,251.54,251.54,250.73,250.74,5100.0,251.54,251.54,250.73,250.74,5100.0
2017-07-28 10:40:00,250.8,251.4,250.68,251.4,5543.0,250.8,251.4,250.68,251.4,5543.0
2017-07-28 10:45:00,251.4,251.49,251.04,251.32,3139.0,251.4,251.49,251.04,251.32,3139.0
2017-07-28 10:50:00,251.34,251.58,251.02,251.02,6200.0,251.34,251.58,251.02,251.02,6200.0
2017-07-28 10:55:00,251.03,251.37,251.03,251.37,3560.0,251.03,251.37,251.03,251.37,3560.0
2017-07-28 11:00:00,251.26,251.59,251.26,251.43,3400.0,251.26,251.59,251.26,251.43,3400.0
2017-07-28 11:05:00,251.31,251.59,250.65,251.0,25630.0,251.31,251.59,250.65,251.0,25630.0
2017-07-28 11:10:00,251.16,251.38,250.89,251.13,4408.0,251.16,251.38,250.89,251.13,4408.0
2017-07-28 11:15:00,251.03,251.43,250.93,251.38,2880.0,251.03,251.43,250.93,251.38,2880.0
2017-07-28 11:20:00,251.43,251.43,251.0,251.14,4239.0,251.43,251.43,251.0,251.14,4239.0
2017-07-28 11:25:00,251.06,251.23,250.98,251.13,2100.0,251.06,251.23,250.98,251.13,2100.0
2017-07-28 11:30:00,251.22,251.24,250.9,251.2,5651.0,251.22,251.24,250.9,251.2,5651.0
2017-07-28 11:35:00,251.2,251.21,251.13,251.13,900.0,251.2,251.21,251.13,251.13,900.0
2017-07-28 11:40:00,251.12,251.19,250.58,250.58,3836.0,251.12,251.19,250.58,250.58,3836.0
2017-07-28 11:45:00,250.65,250.9,250.4,250.59,5974.0,250.65,250.9,250.4,250.59,5974.0
2017-07-28 11:50:00,250.75,250.75,250.65,250.73,1292.0,250.75,250.75,250.65,250.73,1292.0
2017-07-28 11:55:00,250.73,250.85,250.66,250.77,1981.0,250.73,250.85,250.66,250.77,1981.0
2017-07-28 12:00:00,250.7,250.84,250.64,250.8,3447.0,250.7,250.84,250.64,250.8,3447.0
2017-07-28 12:05:00,250.76,250.85,250.69,250.69,2050.0,250.76,250.85,250.69,250.69,2050.0
2017-07-28 12:10:00,250.79,250.79,250.27,250.48,2898.0,250.79,250.79,250.27,250.48,2898.0
2017-07-28 12:15:00,250.4,250.41,250.14,250.14,600.0,250.4,250.41,250.14,250.14,600.0
2017-07-28 12:20:00,250.25,250.26,249.82,249.93,2820.0,250.25,250.26,249.82,249.93,2820.0
2017-07-28 12:25:00,249.84,250.34,249.84,250.34,2298.0,249.84,250.34,249.84,250.34,2298.0
2017-07-28 12:30:00,250.31,250.33,249.85,249.98,3096.0,250.31,250.33,249.85,249.98,3096.0
2017-07-28 12:35:00,249.99,250.0,249.72,249.75,1965.0,249.99,250.0,249.72,249.75,1965.0
2017-07-28 12:40:00,249.64,249.64,249.52,249.57,1238.0,249.64,249.64,249.52,249.57,1238.0
2017-07-28 12:45:00,249.57,249.61,249.44,249.57,2327.0,249.57,249.61,249.44,249.57,2327.0
2017-07-28 12:50:00,249.63,249.64,249.34,249.34,1500.0,249.63,249.64,249.34,249.34,1500.0
2017-07-28 12:55:00,249.33,249.42,249.26,249.3,2400.0,249.33,249.42,249.26,249.3,2400.0
2017-07-28 13:00:00,249.27,249.3,249.07,249.29,2872.0,249.27,249.3,249.07,249.29,2872.0
2017-07-28 13:05:00,249.25,249.25,248.93,249.17,2580.0,249.25,249.25,248.93,249.17,2580.0
2017-07-28 13:10:00,249.23,249.23,249.14,249.2,750.0,249.23,249.23,249.14,249.2,750.0
2017-07-28 13:15:00,249.28,249.73,249.28,249.35,3600.0,249.28,249.73,249.28,249.35,3600.0
2017-07-28 13:20:00,249.38,249.83,249.38,249.79,3071.0,249.38,249.83,249.38,249.79,3071.0
2017-07-28 13:25:00,249.57,249.73,249.53,249.73,568.0,249.57,249.73,249.53,249.73,568.0
2017-07-28 13:30:00,249.75,249.75,249.53,249.62,6150.0,249.75,249.75,249.53,249.62,6150.0
2017-07-28 13:35:00,249.65,249.65,249.43,249.43,900.0,249.65,249.65,249.43,249.43,900.0
2017-07-28 13:40:00,249.56,249.56,249.29,249.35,2040.0,249.56,249.56,249.29,249.35,2040.0
2017-07-28 13:45:00,249.18,249.4,249.14,249.14,1150.0,249.18,249.4,249.14,249.14,1150.0
2017-07-28 13:50:00,249.14,249.24,248.92,248.95,5730.0,249.14,249.24,248.92,248.95,5730.0
2017-07-28 13:55:00,248.81,248.82,248.53,248.54,1744.0,248.81,248.82,248.53,248.54,1744.0
2017-07-28 14:00:00,248.5,248.67,248.47,248.52,4100.0,248.5,248.67,248.47,248.52,4100.0
2017-07-28 14:05:00,248.52,248.66,248.28,248.28,1933.0,248.52,248.66,248.28,248.28,1933.0
2017-07-28 14:10:00,248.44,248.44,248.26,248.29,1400.0,248.44,248.44,248.26,248.29,1400.0
2017-07-28 14:15:00,248.37,248.61,248.31,248.61,2506.0,248.37,248.61,248.31,248.61,2506.0
2017-07-28 14:20:00,248.74,248.96,248.66,248.85,5453.0,248.74,248.96,248.66,248.85,5453.0
2017-07-28 14:25:00,249.04,249.41,249.03,249.05,5300.0,249.04,249.41,249.03,249.05,5300.0
2017-07-28 14:30:00,249.11,249.17,248.97,248.97,1300.0,249.11,249.17,248.97,248.97,1300.0
2017-07-28 14:35:00,249.08,249.29,248.91,249.03,8672.0,249.08,249.29,248.91,249.03,8672.0
2017-07-28 14:40:00,249.12,249.31,249.11,249.17,4002.0,249.12,249.31,249.11,249.17,4002.0
2017-07-28 14:45:00,249.2,249.28,249.12,249.24,800.0,249.2,249.28,249.12,249.24,800.0
2017-07-28 14:50:00,249.29,249.72,249.27,249.72,3100.0,249.29,249.72,249.27,249.72,3100.0
2017-07-28 14:55:00,249.73,249.78,249.46,249.6,6121.0,249.73,249.78,249.46,249.6,6121.0
2017-07-28 15:00:00,249.66,249.74,249.5,249.69,3563.0,249.66,249.74,249.5,249.69,3563.0
2017-07-28 15:05:00,249.74,249.78,249.48,249.56,3396.0,249.74,249.78,249.48,249.56,3396.0
2017-07-28 15:10:00,249.56,249.56,249.3,249.3,4782.0,249.56,249.56,249.3,249.3,4782.0
2017-07-28 15:15:00,249.18,249.32,249.11,249.11,7410.0,249.18,249.32,249.11,249.11,7410.0
2017-07-28 15:20:00,249.09,249.22,248.97,249.22,4497.0,249.09,249.22,248.97,249.22,4497.0
2017-07-28 15:25:00,249.24,249.24,248.71,248.71,2600.0,249.24,249.24,248.71,248.71,2600.0
2017-07-28 15:30:00,248.84,248.94,248.7,248.7,5558.0,248.84,248.94,248.7,248.7,5558.0
2017-07-28 15:35:00,248.67,248.76,248.49,248.49,4981.0,248.67,248.76,248.49,248.49,4981.0
2017-07-28 15:40:00,248.44,248.87,248.43,248.7,8063.0,248.44,248.87,248.43,248.7,8063.0
2017-07-28 15:45:00,248.67,248.98,248.6,248.97,8598.0,248.67,248.98,248.6,248.97,8598.0
2017-07-28 15:50:00,248.96,249.03,248.84,248.95,8007.0,248.96,249.03,248.84,248.95,8007.0
2017-07-28 15:55:00,248.97,249.03,248.53,248.59,25787.0,248.97,249.03,248.53,248.59,25787.0
2017-07-31 09:30:00,243.88,244.84,243.28,243.84,44039.0,243.88,244.84,243.28,243.84,44039.0
2017-07-31 09:35:00,243.89,248.0,243.89,247.56,39128.0,243.89,248.0,243.89,247.56,39128.0
2017-07-31 09:40:00,247.67,247.74,245.71,246.54,20514.0,247.67,247.74,245.71,246.54,20514.0
2017-07-31 09:45:00,246.7,246.91,245.67,245.95,14227.0,246.7,246.91,245.67,245.95,14227.0
2017-07-31 09:50:00,245.96,246.33,245.16,245.28,13291.0,245.96,246.33,245.16,245.28,13291.0
2017-07-31 09:55:00,245.46,245.8,244.91,244.92,16059.0,245.46,245.8,244.91,244.92,16059.0
2017-07-31 10:00:00,245.04,245.49,244.62,244.68,12043.0,245.04,245.49,244.62,244.68,12043.0
2017-07-31 10:05:00,244.71,244.88,244.44,244.67,4800.0,244.71,244.88,244.44,244.67,4800.0
2017-07-31 10:10:00,244.74,245.51,244.55,245.36,11094.0,244.74,245.51,244.55,245.36,11094.0
2017-07-31 10:15:00,245.56,246.6,245.55,246.6,10813.0,245.56,246.6,245.55,246.6,10813.0
2017-07-31 10:20:00,246.57,247.19,246.3,246.91,13781.0,246.57,247.19,246.3,246.91,13781.0
2017-07-31 10:25:00,246.85,246.85,245.97,246.02,4300.0,246.85,246.85,245.97,246.02,4300.0
2017-07-31 10:30:00,245.82,246.04,245.4,245.4,6402.0,245.82,246.04,245.4,245.4,6402.0
2017-07-31 10:35:00,245.39,245.43,245.02,245.43,7395.0,245.39,245.43,245.02,245.43,7395.0
2017-07-31 10:40:00,245.48,245.56,244.81,244.82,6584.0,245.48,245.56,244.81,244.82,6584.0
2017-07-31 10:45:00,244.58,245.31,244.41,245.2,9264.0,244.58,245.31,244.41,245.2,9264.0
2017-07-31 10:50:00,245.07,245.07,244.66,244.66,4050.0,245.07,245.07,244.66,244.66,4050.0
2017-07-31 10:55:00,244.59,245.11,244.52,244.84,4350.0,244.59,245.11,244.52,244.84,4350.0
2017-07-31 11:00:00,245.06,245.35,245.02,245.18,3000.0,245.06,245.35,245.02,245.18,3000.0
2017-07-31 11:05:00,245.09,245.12,244.51,244.58,7689.0,245.09,245.12,244.51,244.58,7689.0
2017-07-31 11:10:00,244.87,245.32,244.79,245.25,8930.0,244.87,245.32,244.79,245.25,8930.0
2017-07-31 11:15:00,245.17,245.72,245.16,245.16,4000.0,245.17,245.72,245.16,245.16,4000.0
2017-07-31 11:20:00,245.26,245.57,245.24,245.24,1500.0,245.26,245.57,245.24,245.24,1500.0
2017-07-31 11:25:00,245.3,245.6,245.16,245.23,3820.0,245.3,245.6,245.16,245.23,3820.0
2017-07-31 11:30:00,245.43,245.86,245.42,245.64,7115.0,245.43,245.86,245.42,245.64,7115.0
2017-07-31 11:35:00,245.7,246.31,245.7,246.09,4191.0,245.7,246.31,245.7,246.09,4191.0
2017-07-31 11:40:00,246.08,246.3,246.06,246.29,2500.0,246.08,246.3,246.06,246.29,2500.0
2017-07-31 11:45:00,246.34,246.71,246.34,246.71,4400.0,246.34,246.71,246.34,246.71,4400.0
2017-07-31 11:50:00,246.76,247.04,246.65,247.04,2530.0,246.76,247.04,246.65,247.04,2530.0
2017-07-31 11:55:00,246.91,247.07,246.47,246.91,6084.0,246.91,247.07,246.47,246.91,6084.0
2017-07-31 12:00:00,246.97,247.01,246.65,246.88,2800.0,246.97,247.01,246.65,246.88,2800.0
2017-07-31 12:05:00,246.98,246.99,246.84,246.85,2684.0,246.98,246.99,246.84,246.85,2684.0
2017-07-31 12:10:00,246.88,246.88,246.5,246.7,2800.0,246.88,246.88,246.5,246.7,2800.0
2017-07-31 12:15:00,246.7,247.07,246.63,246.99,5252.0,246.7,247.07,246.63,246.99,5252.0
2017-07-31 12:20:00,247.11,247.37,246.97,247.37,3184.0,247.11,247.37,246.97,247.37,3184.0
2017-07-31 12:25:00,247.27,247.48,247.27,247.48,2814.0,247.27,247.48,247.27,247.48,2814.0
2017-07-31 12:30:00,247.42,247.43,247.35,247.39,2225.0,247.42,247.43,247.35,247.39,2225.0
2017-07-31 12:35:00,247.45,247.47,247.2,247.28,1900.0,247.45,247.47,247.2,247.28,1900.0
2017-07-31 12:40:00,247.28,247.36,247.09,247.32,2856.0,247.28,247.36,247.09,247.32,2856.0
2017-07-31 12:45:00,247.37,247.37,247.15,247.15,700.0,247.37,247.37,247.15,247.15,700.0
2017-07-31 12:50:00,247.08,248.0,247.08,247.92,6544.0,247.08,248.0,247.08,247.92,6544.0
2017-07-31 12:55:00,248.0,248.19,247.82,247.91,3345.0,248.0,248.19,247.82,247.91,3345.0
2017-07-31 13:00:00,247.79,248.18,247.74,247.93,7832.0,247.79,248.18,247.74,247.93,7832.0
2017-07-31 13:05:00,248.0,248.16,247.93,248.14,2500.0,248.0,248.16,247.93,248.14,2500.0
2017-07-31 13:10:00,248.25,248.48,248.2,248.27,2900.0,248.25,248.48,248.2,248.27,2900.0
2017-07-31 13:15:00,248.36,249.75,248.35,249.37,15213.0,248.36,249.75,248.35,249.37,15213.0
2017-07-31 13:20:00,249.6,249.61,248.93,249.17,4575.0,249.6,249.61,248.93,249.17,4575.0
2017-07-31 13:25:00,249.21,249.3,248.9,249.02,5000.0,249.21,249.3,248.9,249.02,5000.0
2017-07-31 13:30:00,249.26,249.59,249.24,249.42,6826.0,249.26,249.59,249.24,249.42,6826.0
2017-07-31 13:35:00,249.37,250.0,249.12,249.73,6598.0,249.37,250.0,249.12,249.73,6598.0
2017-07-31 13:40:00,249.67,249.87,249.41,249.51,2341.0,249.67,249.87,249.41,249.51,2341.0
2017-07-31 13:45:00,249.43,249.48,249.14,249.48,4554.0,249.43,249.48,249.14,249.48,4554.0
2017-07-31 13:50:00,249.46,249.87,249.39,249.81,4023.0,249.46,249.87,249.39,249.81,4023.0
2017-07-31 13:55:00,249.55,250.1,249.43,250.1,11951.0,249.55,250.1,249.43,250.1,11951.0
2017-07-31 14:00:00,250.12,250.66,250.03,250.39,10794.0,250.12,250.66,250.03,250.39,10794.0
2017-07-31 14:05:00,250.42,250.51,250.17,250.33,6316.0,250.42,250.51,250.17,250.33,6316.0
2017-07-31 14:10:00,250.36,250.67,250.35,250.65,3920.0,250.36,250.67,250.35,250.65,3920.0
2017-07-31 14:15:00,250.59,251.0,250.59,250.74,4651.0,250.59,251.0,250.59,250.74,4651.0
2017-07-31 14:20:00,250.74,250.81,250.4,250.48,8394.0,250.74,250.81,250.4,250.48,8394.0
2017-07-31 14:25:00,250.41,250.45,250.2,250.34,7680.0,250.41,250.45,250.2,250.34,7680.0
2017-07-31 14:30:00,250.56,250.97,250.56,250.96,4615.0,250.56,250.97,250.56,250.96,4615.0
2017-07-31 14:35:00,250.94,250.95,250.55,250.79,8501.0,250.94,250.95,250.55,250.79,8501.0
2017-07-31 14:40:00,250.73,251.92,250.68,251.33,15225.0,250.73,251.92,250.68,251.33,15225.0
2017-07-31 14:45:00,251.31,251.31,250.8,251.07,6266.0,251.31,251.31,250.8,251.07,6266.0
2017-07-31 14:50:00,251.11,251.11,250.78,250.86,4160.0,251.11,251.11,250.78,250.86,4160.0
2017-07-31 14:55:00,250.91,250.91,250.54,250.55,5900.0,250.91,250.91,250.54,250.55,5900.0
2017-07-31 15:00:00,250.58,250.61,250.41,250.41,16226.0,250.58,250.61,250.41,250.41,16226.0
2017-07-31 15:05:00,250.29,250.59,250.29,250.48,4756.0,250.29,250.59,250.29,250.48,4756.0
2017-07-31 15:10:00,250.5,251.29,250.45,251.09,7166.0,250.5,251.29,250.45,251.09,7166.0
2017-07-31 15:15:00,251.2,251.31,250.97,251.07,5667.0,251.2,251.31,250.97,251.07,5667.0
2017-07-31 15:20:00,251.07,251.07,250.86,250.95,5000.0,251.07,251.07,250.86,250.95,5000.0
2017-07-31 15:25:00,250.9,250.96,250.67,250.96,5600.0,250.9,250.96,250.67,250.96,5600.0
2017-07-31 15:30:00,251.06,251.2,250.82,250.87,8443.0,251.06,251.2,250.82,250.87,8443.0
2017-07-31 15:35:00,250.83,251.1,250.83,250.92,11095.0,250.83,251.1,250.83,250.92,11095.0
2017-07-31 15:40:00,250.95,250.97,250.82,250.97,6300.0,250.95,250.97,250.82,250.97,6300.0
2017-07-31 15:45:00,250.92,251.11,250.72,250.79,15645.0,250.92,251.11,250.72,250.79,15645.0
2017-07-31 15:50:00,250.76,251.18,250.73,251.09,20263.0,250.76,251.18,250.73,251.09,20263.0
2017-07-31 15:55:00,251.13,251.57,251.09,251.21,51733.0,251.13,251.57,251.09,251.21,51733.0
2017-08-01 09:30:00,253.14,253.44,252.45,253.0,23274.0,253.14,253.44,252.45,253.0,23274.0
2017-08-01 09:35:00,253.0,255.61,252.92,255.18,30328.0,253.0,255.61,252.92,255.18,30328.0
2017-08-01 09:40:00,255.19,256.81,255.04,256.75,29770.0,255.19,256.81,255.04,256.75,29770.0
2017-08-01 09:45:00,256.44,256.75,255.24,256.41,22592.0,256.44,256.75,255.24,256.41,22592.0
2017-08-01 09:50:00,256.33,256.97,255.74,256.11,30986.0,256.33,256.97,255.74,256.11,30986.0
2017-08-01 09:55:00,255.81,256.4,255.58,255.81,12461.0,255.81,256.4,255.58,255.81,12461.0
2017-08-01 10:00:00,255.75,255.88,253.76,254.49,26173.0,255.75,255.88,253.76,254.49,26173.0
2017-08-01 10:05:00,254.36,255.79,253.81,255.79,13340.0,254.36,255.79,253.81,255.79,13340.0
2017-08-01 10:10:00,255.91,255.92,255.03,255.1,6497.0,255.91,255.92,255.03,255.1,6497.0
2017-08-01 10:15:00,255.18,255.74,255.18,255.29,3300.0,255.18,255.74,255.18,255.29,3300.0
2017-08-01 10:20:00,255.25,255.52,255.0,255.0,10044.0,255.25,255.52,255.0,255.0,10044.0
2017-08-01 10:25:00,254.97,255.54,254.8,255.39,6456.0,254.97,255.54,254.8,255.39,6456.0
2017-08-01 10:30:00,255.27,255.74,255.24,255.58,11708.0,255.27,255.74,255.24,255.58,11708.0
2017-08-01 10:35:00,255.72,255.76,255.28,255.68,4500.0,255.72,255.76,255.28,255.68,4500.0
2017-08-01 10:40:00,255.69,255.7,255.34,255.48,1800.0,255.69,255.7,255.34,255.48,1800.0
2017-08-01 10:45:00,255.46,255.98,255.16,255.8,8300.0,255.46,255.98,255.16,255.8,8300.0
2017-08-01 10:50:00,256.01,256.15,255.47,255.89,11378.0,256.01,256.15,255.47,255.89,11378.0
2017-08-01 10:55:00,255.97,256.33,255.92,256.02,14241.0,255.97,256.33,255.92,256.02,14241.0
2017-08-01 11:00:00,256.0,256.16,255.35,256.1,9374.0,256.0,256.16,255.35,256.1,9374.0
2017-08-01 11:05:00,256.18,256.25,255.7,255.89,11941.0,256.18,256.25,255.7,255.89,11941.0
2017-08-01 11:10:00,255.9,256.25,255.89,256.09,4777.0,255.9,256.25,255.89,256.09,4777.0
2017-08-01 11:15:00,255.96,256.13,255.77,255.91,4380.0,255.96,256.13,255.77,255.91,4380.0
2017-08-01 11:20:00,255.85,255.94,255.67,255.89,4745.0,255.85,255.94,255.67,255.89,4745.0
2017-08-01 11:25:00,255.89,255.89,255.68,255.72,3040.0,255.89,255.89,255.68,255.72,3040.0
2017-08-01 11:30:00,255.87,256.29,255.87,255.94,10627.0,255.87,256.29,255.87,255.94,10627.0
2017-08-01 11:35:00,256.03,256.19,255.83,256.13,7935.0,256.03,256.19,255.83,256.13,7935.0
2017-08-01 11:40:00,256.18,256.43,256.14,256.35,6130.0,256.18,256.43,256.14,256.35,6130.0
2017-08-01 11:45:00,256.26,256.44,256.06,256.35,3550.0,256.26,256.44,256.06,256.35,3550.0
2017-08-01 11:50:00,256.36,256.52,256.16,256.45,7602.0,256.36,256.52,256.16,256.45,7602.0
2017-08-01 11:55:00,256.49,256.6,256.41,256.6,2948.0,256.49,256.6,256.41,256.6,2948.0
2017-08-01 12:00:00,256.63,256.68,256.46,256.52,7545.0,256.63,256.68,256.46,256.52,7545.0
2017-08-01 12:05:00,256.52,256.56,256.02,256.02,6523.0,256.52,256.56,256.02,256.02,6523.0
2017-08-01 12:10:00,256.13,256.41,255.8,256.4,10424.0,256.13,256.41,255.8,256.4,10424.0
2017-08-01 12:15:00,256.39,256.6,256.38,256.53,7404.0,256.39,256.6,256.38,256.53,7404.0
2017-08-01 12:20:00,256.41,256.84,256.37,256.78,11912.0,256.41,256.84,256.37,256.78,11912.0
2017-08-01 12:25:00,256.8,256.92,256.61,256.89,4642.0,256.8,256.92,256.61,256.89,4642.0
2017-08-01 12:30:00,256.89,257.06,256.75,256.88,9492.0,256.89,257.06,256.75,256.88,9492.0
2017-08-01 12:35:00,256.88,256.94,256.73,256.73,7842.0,256.88,256.94,256.73,256.73,7842.0
2017-08-01 12:40:00,256.72,256.77,256.39,256.77,12020.0,256.72,256.77,256.39,256.77,12020.0
2017-08-01 12:45:00,256.74,256.95,256.7,256.92,12009.0,256.74,256.95,256.7,256.92,12009.0
2017-08-01 12:50:00,256.91,256.97,256.22,256.22,13670.0,256.91,256.97,256.22,256.22,13670.0
2017-08-01 12:55:00,256.26,256.61,255.9,256.03,5640.0,256.26,256.61,255.9,256.03,5640.0
2017-08-01 13:00:00,255.99,255.99,255.45,255.45,3360.0,255.99,255.99,255.45,255.45,3360.0
2017-08-01 13:05:00,255.58,255.75,255.57,255.61,2250.0,255.58,255.75,255.57,255.61,2250.0
2017-08-01 13:10:00,255.75,255.79,255.44,255.46,7110.0,255.75,255.79,255.44,255.46,7110.0
2017-08-01 13:15:00,255.44,255.86,255.44,255.8,3400.0,255.44,255.86,255.44,255.8,3400.0
2017-08-01 13:20:00,255.88,256.05,255.71,256.05,6080.0,255.88,256.05,255.71,256.05,6080.0
2017-08-01 13:25:00,256.09,256.12,255.94,255.94,5214.0,256.09,256.12,255.94,255.94,5214.0
2017-08-01 13:30:00,255.97,256.13,255.91,256.04,8384.0,255.97,256.13,255.91,256.04,8384.0
2017-08-01 13:35:00,256.02,256.16,255.89,256.16,9584.0,256.02,256.16,255.89,256.16,9584.0
2017-08-01 13:40:00,256.07,256.16,255.96,255.96,2100.0,256.07,256.16,255.96,255.96,2100.0
2017-08-01 13:45:00,255.84,255.88,255.45,255.45,1788.0,255.84,255.88,255.45,255.45,1788.0
2017-08-01 13:50:00,255.42,255.52,255.21,255.21,3435.0,255.42,255.52,255.21,255.21,3435.0
2017-08-01 13:55:00,255.27,255.27,255.05,255.14,2000.0,255.27,255.27,255.05,255.14,2000.0
2017-08-01 14:00:00,255.08,255.14,254.9,255.06,3633.0,255.08,255.14,254.9,255.06,3633.0
2017-08-01 14:05:00,254.96,255.12,254.84,255.09,6420.0,254.96,255.12,254.84,255.09,6420.0
2017-08-01 14:10:00,255.15,255.53,255.11,255.44,4844.0,255.15,255.53,255.11,255.44,4844.0
2017-08-01 14:15:00,255.51,255.52,255.21,255.23,6800.0,255.51,255.52,255.21,255.23,6800.0
2017-08-01 14:20:00,255.13,255.18,255.06,255.12,1800.0,255.13,255.18,255.06,255.12,1800.0
2017-08-01 14:25:00,255.13,255.27,255.03,255.19,7027.0,255.13,255.27,255.03,255.19,7027.0
2017-08-01 14:30:00,255.16,255.3,255.05,255.29,2401.0,255.16,255.3,255.05,255.29,2401.0
2017-08-01 14:35:00,255.26,255.4,255.24,255.4,1500.0,255.26,255.4,255.24,255.4,1500.0
2017-08-01 14:40:00,255.44,255.5,255.24,255.28,5878.0,255.44,255.5,255.24,255.28,5878.0
2017-08-01 14:45:00,255.15,255.38,255.15,255.23,3928.0,255.15,255.38,255.15,255.23,3928.0
2017-08-01 14:50:00,255.22,255.52,255.21,255.3,6687.0,255.22,255.52,255.21,255.3,6687.0
2017-08-01 14:55:00,255.3,255.62,255.3,255.45,16910.0,255.3,255.62,255.3,255.45,16910.0
2017-08-01 15:00:00,255.55,255.55,255.32,255.49,9867.0,255.55,255.55,255.32,255.49,9867.0
2017-08-01 15:05:00,255.49,255.57,255.19,255.57,14805.0,255.49,255.57,255.19,255.57,14805.0
2017-08-01 15:10:00,255.59,255.68,255.36,255.46,14210.0,255.59,255.68,255.36,255.46,14210.0
2017-08-01 15:15:00,255.46,255.6,255.37,255.41,9922.0,255.46,255.6,255.37,255.41,9922.0
2017-08-01 15:20:00,255.38,255.64,255.3,255.46,14549.0,255.38,255.64,255.3,255.46,14549.0
2017-08-01 15:25:00,255.44,255.59,255.34,255.45,9629.0,255.44,255.59,255.34,255.45,9629.0
2017-08-01 15:30:00,255.44,255.56,255.3,255.42,11343.0,255.44,255.56,255.3,255.42,11343.0
2017-08-01 15:35:00,255.37,255.6,255.36,255.48,15096.0,255.37,255.6,255.36,255.48,15096.0
2017-08-01 15:40:00,255.45,255.54,255.03,255.14,20411.0,255.45,255.54,255.03,255.14,20411.0
2017-08-01 15:45:00,255.09,255.28,255.09,255.28,10298.0,255.09,255.28,255.09,255.28,10298.0
2017-08-01 15:50:00,255.23,255.26,254.88,255.11,35888.0,255.23,255.26,254.88,255.11,35888.0
2017-08-01 15:55:00,255.09,255.48,255.06,255.29,39521.0,255.09,255.48,255.06,255.29,39521.0
2017-08-02 09:30:00,255.0,255.0,253.55,254.29,20848.0,255.0,255.0,253.55,254.29,20848.0
2017-08-02 09:35:00,254.24,255.17,254.24,255.16,7646.0,254.24,255.17,254.24,255.16,7646.0
2017-08-02 09:40:00,255.26,255.35,253.42,253.42,7137.0,255.26,255.35,253.42,253.42,7137.0
2017-08-02 09:45:00,253.39,253.78,253.06,253.77,7799.0,253.39,253.78,253.06,253.77,7799.0
2017-08-02 09:50:00,253.79,254.06,253.63,253.63,9000.0,253.79,254.06,253.63,253.63,9000.0
2017-08-02 09:55:00,253.36,253.36,252.72,252.72,5871.0,253.36,253.36,252.72,252.72,5871.0
2017-08-02 10:00:00,252.61,253.42,252.6,253.42,5118.0,252.61,253.42,252.6,253.42,5118.0
2017-08-02 10:05:00,253.47,253.51,252.89,252.89,3200.0,253.47,253.51,252.89,252.89,3200.0
2017-08-02 10:10:00,252.94,253.45,252.81,252.99,6349.0,252.94,253.45,252.81,252.99,6349.0
2017-08-02 10:15:00,253.0,253.35,252.62,252.63,16193.0,253.0,253.35,252.62,252.63,16193.0
2017-08-02 10:20:00,252.51,252.57,251.54,251.54,36709.0,252.51,252.57,251.54,251.54,36709.0
2017-08-02 10:25:00,251.59,252.08,250.93,251.31,17453.0,251.59,252.08,250.93,251.31,17453.0
2017-08-02 10:30:00,251.64,251.78,251.18,251.27,4064.0,251.64,251.78,251.18,251.27,4064.0
2017-08-02 10:35:00,251.43,251.89,251.03,251.85,6298.0,251.43,251.89,251.03,251.85,6298.0
2017-08-02 10:40:00,252.04,252.41,251.69,252.01,16560.0,252.04,252.41,251.69,252.01,16560.0
2017-08-02 10:45:00,252.01,252.46,251.24,251.56,22469.0,252.01,252.46,251.24,251.56,22469.0
2017-08-02 10:50:00,251.44,251.91,250.44,251.38,25389.0,251.44,251.91,250.44,251.38,25389.0
2017-08-02 10:55:00,251.28,251.28,249.83,250.56,11015.0,251.28,251.28,249.83,250.56,11015.0
2017-08-02 11:00:00,250.64,250.65,249.74,249.95,16757.0,250.64,250.65,249.74,249.95,16757.0
2017-08-02 11:05:00,250.01,250.32,249.1,249.25,33379.0,250.01,250.32,249.1,249.25,33379.0
2017-08-02 11:10:00,249.35,249.65,249.35,249.58,6268.0,249.35,249.65,249.35,249.58,6268.0
2017-08-02 11:15:00,249.53,249.7,249.0,249.47,9614.0,249.53,249.7,249.0,249.47,9614.0
2017-08-02 11:20:00,249.51,250.13,249.45,249.88,6965.0,249.51,250.13,249.45,249.88,6965.0
2017-08-02 11:25:00,249.87,250.13,249.23,250.13,7355.0,249.87,250.13,249.23,250.13,7355.0
2017-08-02 11:30:00,249.99,250.08,249.66,249.68,9554.0,249.99,250.08,249.66,249.68,9554.0
2017-08-02 11:35:00,249.32,249.7,249.32,249.4,1773.0,249.32,249.7,249.32,249.4,1773.0
2017-08-02 11:40:00,249.2,249.25,249.03,249.24,2200.0,249.2,249.25,249.03,249.24,2200.0
2017-08-02 11:45:00,249.32,249.58,249.04,249.04,4065.0,249.32,249.58,249.04,249.04,4065.0
2017-08-02 11:50:00,249.08,249.16,248.88,248.9,8856.0,249.08,249.16,248.88,248.9,8856.0
2017-08-02 11:55:00,248.89,249.1,248.56,248.64,6954.0,248.89,249.1,248.56,248.64,6954.0
2017-08-02 12:00:00,248.7,248.95,248.25,248.95,6845.0,248.7,248.95,248.25,248.95,6845.0
2017-08-02 12:05:00,248.92,248.92,248.3,248.35,4042.0,248.92,248.92,248.3,248.35,4042.0
2017-08-02 12:10:00,248.36,248.44,247.97,248.11,11042.0,248.36,248.44,247.97,248.11,11042.0
2017-08-02 12:15:00,248.14,248.52,247.93,247.95,6195.0,248.14,248.52,247.93,247.95,6195.0
2017-08-02 12:20:00,247.89,247.99,247.41,247.41,9101.0,247.89,247.99,247.41,247.41,9101.0
2017-08-02 12:25:00,247.52,247.6,247.21,247.39,4247.0,247.52,247.6,247.21,247.39,4247.0
2017-08-02 12:30:00,247.41,247.6,247.09,247.09,4527.0,247.41,247.6,247.09,247.09,4527.0
2017-08-02 12:35:00,247.23,247.25,247.07,247.15,5994.0,247.23,247.25,247.07,247.15,5994.0
2017-08-02 12:40:00,247.14,247.25,246.67,247.16,8380.0,247.14,247.25,246.67,247.16,8380.0
2017-08-02 12:45:00,246.97,247.06,246.27,246.29,7681.0,246.97,247.06,246.27,246.29,7681.0
2017-08-02 12:50:00,246.29,246.56,246.1,246.34,7633.0,246.29,246.56,246.1,246.34,7633.0
2017-08-02 12:55:00,246.32,246.6,246.14,246.5,12252.0,246.32,246.6,246.14,246.5,12252.0
2017-08-02 13:00:00,246.49,247.05,246.14,246.55,16830.0,246.49,247.05,246.14,246.55,16830.0
2017-08-02 13:05:00,246.5,246.99,246.31,246.78,11478.0,246.5,246.99,246.31,246.78,11478.0
2017-08-02 13:10:00,246.79,246.9,246.32,246.36,23363.0,246.79,246.9,246.32,246.36,23363.0
2017-08-02 13:15:00,246.36,246.5,246.18,246.42,8155.0,246.36,246.5,246.18,246.42,8155.0
2017-08-02 13:20:00,246.27,247.05,246.25,247.05,19455.0,246.27,247.05,246.25,247.05,19455.0
2017-08-02 13:25:00,247.01,247.21,246.75,246.92,10247.0,247.01,247.21,246.75,246.92,10247.0
2017-08-02 13:30:00,246.86,246.86,246.34,246.67,5419.0,246.86,246.86,246.34,246.67,5419.0
2017-08-02 13:35:00,246.5,246.58,246.25,246.34,3850.0,246.5,246.58,246.25,246.34,3850.0
2017-08-02 13:40:00,246.31,246.48,246.24,246.46,5716.0,246.31,246.48,246.24,246.46,5716.0
2017-08-02 13:45:00,246.5,246.96,246.5,246.59,6671.0,246.5,246.96,246.5,246.59,6671.0
2017-08-02 13:50:00,246.57,246.62,246.36,246.54,8873.0,246.57,246.62,246.36,246.54,8873.0
2017-08-02 13:55:00,246.67,246.8,246.41,246.42,5450.0,246.67,246.8,246.41,246.42,5450.0
2017-08-02 14:00:00,246.5,246.55,246.4,246.42,2313.0,246.5,246.55,246.4,246.42,2313.0
2017-08-02 14:05:00,246.46,247.0,246.46,246.99,8915.0,246.46,247.0,246.46,246.99,8915.0
2017-08-02 14:10:00,246.96,247.08,246.7,246.94,6420.0,246.96,247.08,246.7,246.94,6420.0
2017-08-02 14:15:00,246.6,246.91,246.54,246.7,5725.0,246.6,246.91,246.54,246.7,5725.0
2017-08-02 14:20:00,246.75,247.5,246.68,246.94,10673.0,246.75,247.5,246.68,246.94,10673.0
2017-08-02 14:25:00,246.97,247.44,246.94,247.39,7556.0,246.97,247.44,246.94,247.39,7556.0
2017-08-02 14:30:00,247.13,247.41,247.12,247.32,8432.0,247.13,247.41,247.12,247.32,8432.0
2017-08-02 14:35:00,247.37,247.67,247.26,247.54,13025.0,247.37,247.67,247.26,247.54,13025.0
2017-08-02 14:40:00,247.42,247.52,247.23,247.31,9205.0,247.42,247.52,247.23,247.31,9205.0
2017-08-02 14:45:00,247.17,247.3,246.96,247.02,10314.0,247.17,247.3,246.96,247.02,10314.0
2017-08-02 14:50:00,247.03,247.21,246.77,247.09,9038.0,247.03,247.21,246.77,247.09,9038.0
2017-08-02 14:55:00,247.02,247.14,246.87,246.88,6700.0,247.02,247.14,246.87,246.88,6700.0
2017-08-02 15:00:00,246.96,247.01,246.6,246.91,8463.0,246.96,247.01,246.6,246.91,8463.0
2017-08-02 15:05:00,246.79,247.01,246.66,246.78,7745.0,246.79,247.01,246.66,246.78,7745.0
2017-08-02 15:10:00,246.81,247.56,246.74,247.2,13742.0,246.81,247.56,246.74,247.2,13742.0
2017-08-02 15:15:00,247.37,247.68,247.1,247.56,12354.0,247.37,247.68,247.1,247.56,12354.0
2017-08-02 15:20:00,247.53,248.0,247.41,247.95,8320.0,247.53,248.0,247.41,247.95,8320.0
2017-08-02 15:25:00,248.0,248.29,247.73,247.94,15269.0,248.0,248.29,247.73,247.94,15269.0
2017-08-02 15:30:00,247.87,248.09,247.87,248.03,15710.0,247.87,248.09,247.87,248.03,15710.0
2017-08-02 15:35:00,248.06,248.06,247.84,247.9,20654.0,248.06,248.06,247.84,247.9,20654.0
2017-08-02 15:40:00,247.85,248.06,247.7,247.71,13441.0,247.85,248.06,247.7,247.71,13441.0
2017-08-02 15:45:00,247.72,247.9,247.72,247.86,18840.0,247.72,247.9,247.72,247.86,18840.0
2017-08-02 15:50:00,248.05,248.25,247.88,248.08,39126.0,248.05,248.25,247.88,248.08,39126.0
2017-08-02 15:55:00,248.08,248.12,247.91,247.98,58004.0,248.08,248.12,247.91,247.98,58004.0
2017-08-03 09:30:00,246.94,247.49,246.57,247.27,11851.0,246.94,247.49,246.57,247.27,11851.0
2017-08-03 09:35:00,247.38,247.59,246.93,247.42,8669.0,247.38,247.59,246.93,247.42,8669.0
2017-08-03 09:40:00,247.18,247.46,246.73,247.37,9220.0,247.18,247.46,246.73,247.37,9220.0
2017-08-03 09:45:00,247.25,247.35,247.0,247.11,5635.0,247.25,247.35,247.0,247.11,5635.0
2017-08-03 09:50:00,247.13,247.13,246.79,246.79,2625.0,247.13,247.13,246.79,246.79,2625.0
2017-08-03 09:55:00,246.91,247.0,246.74,246.85,4625.0,246.91,247.0,246.74,246.85,4625.0
2017-08-03 10:00:00,246.74,248.61,246.68,248.49,11699.0,246.74,248.61,246.68,248.49,11699.0
2017-08-03 10:05:00,248.49,248.87,248.42,248.87,1900.0,248.49,248.87,248.42,248.87,1900.0
2017-08-03 10:10:00,248.6,248.66,248.39,248.63,6723.0,248.6,248.66,248.39,248.63,6723.0
2017-08-03 10:15:00,248.58,248.84,248.57,248.58,4270.0,248.58,248.84,248.57,248.58,4270.0
2017-08-03 10:20:00,248.59,248.63,248.44,248.44,521.0,248.59,248.63,248.44,248.44,521.0
2017-08-03 10:25:00,248.4,249.32,248.35,249.32,16025.0,248.4,249.32,248.35,249.32,16025.0
2017-08-03 10:30:00,249.32,249.65,249.16,249.65,2400.0,249.32,249.65,249.16,249.65,2400.0
2017-08-03 10:35:00,249.41,249.41,248.83,248.83,2950.0,249.41,249.41,248.83,248.83,2950.0
2017-08-03 10:40:00,248.87,249.45,248.74,249.45,17255.0,248.87,249.45,248.74,249.45,17255.0
2017-08-03 10:45:00,249.61,249.87,249.55,249.87,3435.0,249.61,249.87,249.55,249.87,3435.0
2017-08-03 10:50:00,249.82,250.3,249.71,250.18,22128.0,249.82,250.3,249.71,250.18,22128.0
2017-08-03 10:55:00,250.31,251.05,250.31,250.88,7027.0,250.31,251.05,250.31,250.88,7027.0
2017-08-03 11:00:00,250.86,250.97,250.49,250.55,8074.0,250.86,250.97,250.49,250.55,8074.0
2017-08-03 11:05:00,250.53,250.74,250.45,250.71,6988.0,250.53,250.74,250.45,250.71,6988.0
2017-08-03 11:10:00,250.69,250.83,250.05,250.2,4330.0,250.69,250.83,250.05,250.2,4330.0
2017-08-03 11:15:00,250.18,250.45,250.17,250.45,3543.0,250.18,250.45,250.17,250.45,3543.0
2017-08-03 11:20:00,250.45,250.69,250.38,250.67,4700.0,250.45,250.69,250.38,250.67,4700.0
2017-08-03 11:25:00,250.54,250.78,250.44,250.74,9063.0,250.54,250.78,250.44,250.74,9063.0
2017-08-03 11:30:00,250.6,250.74,250.19,250.19,3222.0,250.6,250.74,250.19,250.19,3222.0
2017-08-03 11:35:00,250.25,250.43,250.19,250.34,8502.0,250.25,250.43,250.19,250.34,8502.0
2017-08-03 11:40:00,250.22,250.52,250.07,250.35,6930.0,250.22,250.52,250.07,250.35,6930.0
2017-08-03 11:45:00,250.49,250.49,250.24,250.31,8496.0,250.49,250.49,250.24,250.31,8496.0
2017-08-03 11:50:00,250.35,250.6,250.19,250.5,6322.0,250.35,250.6,250.19,250.5,6322.0
2017-08-03 11:55:00,250.47,250.48,250.24,250.45,1500.0,250.47,250.48,250.24,250.45,1500.0
2017-08-03 12:00:00,250.23,250.44,250.14,250.39,1947.0,250.23,250.44,250.14,250.39,1947.0
2017-08-03 12:05:00,250.33,250.42,250.26,250.3,2900.0,250.33,250.42,250.26,250.3,2900.0
2017-08-03 12:10:00,250.42,250.42,250.23,250.41,2100.0,250.42,250.42,250.23,250.41,2100.0
2017-08-03 12:15:00,250.4,250.9,250.29,250.84,16049.0,250.4,250.9,250.29,250.84,16049.0
2017-08-03 12:20:00,250.96,251.06,250.79,250.97,4850.0,250.96,251.06,250.79,250.97,4850.0
2017-08-03 12:25:00,250.97,251.1,250.83,250.83,2265.0,250.97,251.1,250.83,250.83,2265.0
2017-08-03 12:30:00,250.69,250.7,250.24,250.34,4500.0,250.69,250.7,250.24,250.34,4500.0
2017-08-03 12:35:00,250.29,250.56,250.28,250.56,1900.0,250.29,250.56,250.28,250.56,1900.0
2017-08-03 12:40:00,250.61,250.8,250.26,250.45,5719.0,250.61,250.8,250.26,250.45,5719.0
2017-08-03 12:45:00,250.45,250.73,250.27,250.27,3501.0,250.45,250.73,250.27,250.27,3501.0
2017-08-03 12:50:00,250.42,250.61,250.37,250.37,4200.0,250.42,250.61,250.37,250.37,4200.0
2017-08-03 12:55:00,250.19,250.27,250.19,250.23,600.0,250.19,250.27,250.19,250.23,600.0
2017-08-03 13:00:00,250.31,250.38,250.06,250.06,3750.0,250.31,250.38,250.06,250.06,3750.0
2017-08-03 13:05:00,250.19,250.32,249.87,249.93,7626.0,250.19,250.32,249.87,249.93,7626.0
2017-08-03 13:10:00,250.01,250.02,249.69,249.89,4007.0,250.01,250.02,249.69,249.89,4007.0
2017-08-03 13:15:00,250.07,250.07,250.01,250.05,1300.0,250.07,250.07,250.01,250.05,1300.0
2017-08-03 13:20:00,250.16,250.37,249.95,250.34,8763.0,250.16,250.37,249.95,250.34,8763.0
2017-08-03 13:25:00,250.41,250.41,250.17,250.31,4675.0,250.41,250.41,250.17,250.31,4675.0
2017-08-03 13:30:00,250.25,250.43,250.16,250.23,3825.0,250.25,250.43,250.16,250.23,3825.0
2017-08-03 13:35:00,250.24,250.45,250.24,250.45,1250.0,250.24,250.45,250.24,250.45,1250.0
2017-08-03 13:40:00,250.37,250.4,250.25,250.26,2100.0,250.37,250.4,250.25,250.26,2100.0
2017-08-03 13:45:00,250.25,250.25,250.24,250.25,335.0,250.25,250.25,250.24,250.25,335.0
2017-08-03 13:50:00,250.34,250.61,250.29,250.5,3900.0,250.34,250.61,250.29,250.5,3900.0
2017-08-03 13:55:00,250.51,250.51,250.25,250.25,900.0,250.51,250.51,250.25,250.25,900.0
2017-08-03 14:00:00,250.34,250.45,250.3,250.31,2230.0,250.34,250.45,250.3,250.31,2230.0
2017-08-03 14:05:00,250.36,250.36,250.27,250.35,975.0,250.36,250.36,250.27,250.35,975.0
2017-08-03 14:10:00,250.45,250.45,250.32,250.32,587.0,250.45,250.45,250.32,250.32,587.0
2017-08-03 14:15:00,250.41,250.46,250.32,250.42,2150.0,250.41,250.46,250.32,250.42,2150.0
2017-08-03 14:20:00,250.47,250.51,250.3,250.3,4089.0,250.47,250.51,250.3,250.3,4089.0
2017-08-03 14:25:00,250.3,250.44,250.3,250.44,300.0,250.3,250.44,250.3,250.44,300.0
2017-08-03 14:30:00,250.4,250.46,250.33,250.33,2000.0,250.4,250.46,250.33,250.33,2000.0
2017-08-03 14:35:00,250.42,250.57,250.42,250.57,1300.0,250.42,250.57,250.42,250.57,1300.0
2017-08-03 14:40:00,250.52,250.68,250.5,250.67,3003.0,250.52,250.68,250.5,250.67,3003.0
2017-08-03 14:45:00,250.63,250.63,250.53,250.62,1916.0,250.63,250.63,250.53,250.62,1916.0
2017-08-03 14:50:00,250.57,250.62,250.57,250.58,1000.0,250.57,250.62,250.57,250.58,1000.0
2017-08-03 14:55:00,250.58,250.97,250.57,250.97,6145.0,250.58,250.97,250.57,250.97,6145.0
2017-08-03 15:00:00,251.04,251.25,250.95,251.15,9765.0,251.04,251.25,250.95,251.15,9765.0
2017-08-03 15:05:00,251.09,251.58,250.97,251.53,6659.0,251.09,251.58,250.97,251.53,6659.0
2017-08-03 15:10:00,251.42,251.66,251.42,251.66,4382.0,251.42,251.66,251.42,251.66,4382.0
2017-08-03 15:15:00,251.63,251.9,251.55,251.9,7788.0,251.63,251.9,251.55,251.9,7788.0
2017-08-03 15:20:00,251.85,251.98,251.62,251.62,10689.0,251.85,251.98,251.62,251.62,10689.0
2017-08-03 15:25:00,251.75,251.85,251.74,251.85,3020.0,251.75,251.85,251.74,251.85,3020.0
2017-08-03 15:30:00,251.97,251.97,251.58,251.71,36391.0,251.97,251.97,251.58,251.71,36391.0
2017-08-03 15:35:00,251.76,251.81,251.43,251.51,17829.0,251.76,251.81,251.43,251.51,17829.0
2017-08-03 15:40:00,251.48,251.59,251.28,251.47,23489.0,251.48,251.59,251.28,251.47,23489.0
2017-08-03 15:45:00,251.49,251.63,251.49,251.52,10445.0,251.49,251.63,251.49,251.52,10445.0
2017-08-03 15:50:00,251.5,251.57,251.34,251.39,9506.0,251.5,251.57,251.34,251.39,9506.0
2017-08-03 15:55:00,251.41,251.47,251.16,251.27,23977.0,251.41,251.47,251.16,251.27,23977.0
2017-08-04 09:30:00,252.15,253.22,252.15,253.22,12011.0,252.15,253.22,252.15,253.22,12011.0
2017-08-04 09:35:00,253.22,253.95,253.22,253.33,11604.0,253.22,253.95,253.22,253.33,11604.0
2017-08-04 09:40:00,253.02,253.06,252.31,253.0,7188.0,253.02,253.06,252.31,253.0,7188.0
2017-08-04 09:45:00,253.0,253.97,253.0,253.93,9355.0,253.0,253.97,253.0,253.93,9355.0
2017-08-04 09:50:00,253.77,254.59,253.67,253.85,13265.0,253.77,254.59,253.67,253.85,13265.0
2017-08-04 09:55:00,253.82,253.91,252.88,252.99,5325.0,253.82,253.91,252.88,252.99,5325.0
2017-08-04 10:00:00,252.7,253.01,252.33,252.33,3400.0,252.7,253.01,252.33,252.33,3400.0
2017-08-04 10:05:00,251.98,251.98,250.93,250.93,3974.0,251.98,251.98,250.93,250.93,3974.0
2017-08-04 10:10:00,251.17,252.12,251.03,252.08,7505.0,251.17,252.12,251.03,252.08,7505.0
2017-08-04 10:15:00,252.11,252.27,251.66,252.27,4141.0,252.11,252.27,251.66,252.27,4141.0
2017-08-04 10:20:00,252.26,252.43,252.16,252.17,4897.0,252.26,252.43,252.16,252.17,4897.0
2017-08-04 10:25:00,252.32,252.78,252.22,252.7,3043.0,252.32,252.78,252.22,252.7,3043.0
2017-08-04 10:30:00,252.83,252.96,252.27,252.49,6311.0,252.83,252.96,252.27,252.49,6311.0
2017-08-04 10:35:00,252.76,252.9,252.67,252.82,5153.0,252.76,252.9,252.67,252.82,5153.0
2017-08-04 10:40:00,252.96,253.08,252.56,252.6,4099.0,252.96,253.08,252.56,252.6,4099.0
2017-08-04 10:45:00,252.49,252.61,252.01,252.09,1600.0,252.49,252.61,252.01,252.09,1600.0
2017-08-04 10:50:00,251.94,251.94,251.63,251.76,1069.0,251.94,251.94,251.63,251.76,1069.0
2017-08-04 10:55:00,251.68,252.12,251.67,251.83,5178.0,251.68,252.12,251.67,251.83,5178.0
2017-08-04 11:00:00,252.03,252.29,251.78,252.0,3108.0,252.03,252.29,251.78,252.0,3108.0
2017-08-04 11:05:00,251.91,252.15,250.97,251.18,4971.0,251.91,252.15,250.97,251.18,4971.0
2017-08-04 11:10:00,251.18,251.3,250.86,250.86,1700.0,251.18,251.3,250.86,250.86,1700.0
2017-08-04 11:15:00,250.72,251.38,250.72,251.28,3800.0,250.72,251.38,250.72,251.28,3800.0
2017-08-04 11:20:00,250.99,251.11,250.83,250.91,2120.0,250.99,251.11,250.83,250.91,2120.0
2017-08-04 11:25:00,250.8,251.15,250.79,251.14,2037.0,250.8,251.15,250.79,251.14,2037.0
2017-08-04 11:30:00,251.14,251.53,251.0,251.0,3350.0,251.14,251.53,251.0,251.0,3350.0
2017-08-04 11:35:00,250.63,250.63,250.34,250.45,1500.0,250.63,250.63,250.34,250.45,1500.0
2017-08-04 11:40:00,250.41,250.78,250.33,250.65,5768.0,250.41,250.78,250.33,250.65,5768.0
2017-08-04 11:45:00,250.75,250.78,250.53,250.62,2607.0,250.75,250.78,250.53,250.62,2607.0
2017-08-04 11:50:00,250.58,250.83,250.58,250.83,1337.0,250.58,250.83,250.58,250.83,1337.0
2017-08-04 11:55:00,250.56,251.5,250.38,251.5,3300.0,250.56,251.5,250.38,251.5,3300.0
2017-08-04 12:00:00,251.42,251.67,251.1,251.1,3680.0,251.42,251.67,251.1,251.1,3680.0
2017-08-04 12:05:00,250.99,251.0,250.76,250.82,2150.0,250.99,251.0,250.76,250.82,2150.0
2017-08-04 12:10:00,250.92,250.95,250.6,250.73,4750.0,250.92,250.95,250.6,250.73,4750.0
2017-08-04 12:15:00,250.58,250.58,250.07,250.24,5095.0,250.58,250.58,250.07,250.24,5095.0
2017-08-04 12:20:00,250.31,250.77,250.3,250.77,5400.0,250.31,250.77,250.3,250.77,5400.0
2017-08-04 12:25:00,250.78,250.78,250.59,250.59,600.0,250.78,250.78,250.59,250.59,600.0
2017-08-04 12:30:00,250.68,251.01,250.64,251.01,1100.0,250.68,251.01,250.64,251.01,1100.0
2017-08-04 12:35:00,251.03,251.03,250.84,250.84,1650.0,251.03,251.03,250.84,250.84,1650.0
2017-08-04 12:40:00,250.66,250.66,250.4,250.4,600.0,250.66,250.66,250.4,250.4,600.0
2017-08-04 12:45:00,250.44,250.73,250.44,250.57,1857.0,250.44,250.73,250.44,250.57,1857.0
2017-08-04 12:50:00,250.7,251.01,250.42,251.01,1525.0,250.7,251.01,250.42,251.01,1525.0
2017-08-04 12:55:00,250.97,251.22,250.97,251.12,1500.0,250.97,251.22,250.97,251.12,1500.0
2017-08-04 13:00:00,251.22,251.33,250.91,251.03,3400.0,251.22,251.33,250.91,251.03,3400.0
2017-08-04 13:05:00,251.03,251.17,250.84,250.84,1876.0,251.03,251.17,250.84,250.84,1876.0
2017-08-04 13:10:00,250.83,250.89,250.61,250.72,2100.0,250.83,250.89,250.61,250.72,2100.0
2017-08-04 13:15:00,250.89,251.55,250.86,251.55,3100.0,250.89,251.55,250.86,251.55,3100.0
2017-08-04 13:20:00,251.52,251.53,251.27,251.42,1800.0,251.52,251.53,251.27,251.42,1800.0
2017-08-04 13:25:00,251.33,251.43,251.09,251.25,1200.0,251.33,251.43,251.09,251.25,1200.0
2017-08-04 13:30:00,251.23,251.45,251.1,251.13,1700.0,251.23,251.45,251.1,251.13,1700.0
2017-08-04 13:35:00,251.23,251.29,251.05,251.05,1848.0,251.23,251.29,251.05,251.05,1848.0
2017-08-04 13:40:00,250.84,250.94,250.67,250.93,2400.0,250.84,250.94,250.67,250.93,2400.0
2017-08-04 13:45:00,251.0,251.01,250.74,250.82,4000.0,251.0,251.01,250.74,250.82,4000.0
2017-08-04 13:50:00,250.79,250.79,250.56,250.61,2000.0,250.79,250.79,250.56,250.61,2000.0
2017-08-04 13:55:00,250.62,250.82,250.58,250.58,3015.0,250.62,250.82,250.58,250.58,3015.0
2017-08-04 14:00:00,250.53,250.53,250.34,250.34,959.0,250.53,250.53,250.34,250.34,959.0
2017-08-04 14:05:00,250.37,250.58,250.31,250.56,2200.0,250.37,250.58,250.31,250.56,2200.0
2017-08-04 14:10:00,250.5,250.82,250.5,250.82,1400.0,250.5,250.82,250.5,250.82,1400.0
2017-08-04 14:15:00,250.96,250.98,250.77,250.77,1300.0,250.96,250.98,250.77,250.77,1300.0
2017-08-04 14:20:00,250.65,250.66,250.33,250.33,500.0,250.65,250.66,250.33,250.33,500.0
2017-08-04 14:25:00,250.31,250.58,250.26,250.45,2100.0,250.31,250.58,250.26,250.45,2100.0
2017-08-04 14:30:00,250.28,250.42,250.18,250.42,1400.0,250.28,250.42,250.18,250.42,1400.0
2017-08-04 14:35:00,250.47,250.59,250.47,250.49,1300.0,250.47,250.59,250.47,250.49,1300.0
2017-08-04 14:40:00,250.49,250.79,250.49,250.49,3040.0,250.49,250.79,250.49,250.49,3040.0
2017-08-04 14:45:00,250.39,250.52,250.34,250.5,2400.0,250.39,250.52,250.34,250.5,2400.0
2017-08-04 14:50:00,250.5,250.82,250.45,250.77,1200.0,250.5,250.82,250.45,250.77,1200.0
2017-08-04 14:55:00,250.78,250.78,250.5,250.52,1915.0,250.78,250.78,250.5,250.52,1915.0
2017-08-04 15:00:00,250.52,250.61,250.44,250.54,1598.0,250.52,250.61,250.44,250.54,1598.0
2017-08-04 15:05:00,250.54,250.74,250.54,250.74,2524.0,250.54,250.74,250.54,250.74,2524.0
2017-08-04 15:10:00,250.58,250.69,250.58,250.65,2200.0,250.58,250.69,250.58,250.65,2200.0
2017-08-04 15:15:00,250.74,250.79,250.64,250.65,1500.0,250.74,250.79,250.64,250.65,1500.0
2017-08-04 15:20:00,250.69,250.87,250.67,250.82,3400.0,250.69,250.87,250.67,250.82,3400.0
2017-08-04 15:25:00,250.73,250.74,250.61,250.61,1400.0,250.73,250.74,250.61,250.61,1400.0
2017-08-04 15:30:00,250.65,250.9,250.61,250.77,4866.0,250.65,250.9,250.61,250.77,4866.0
2017-08-04 15:35:00,250.78,250.78,250.51,250.64,3692.0,250.78,250.78,250.51,250.64,3692.0
2017-08-04 15:40:00,250.64,250.73,250.31,250.38,4076.0,250.64,250.73,250.31,250.38,4076.0
2017-08-04 15:45:00,250.3,250.69,250.29,250.6,9047.0,250.3,250.69,250.29,250.6,9047.0
2017-08-04 15:50:00,250.31,250.65,250.02,250.12,16677.0,250.31,250.65,250.02,250.12,16677.0
2017-08-04 15:55:00,250.13,250.26,250.01,250.13,25533.0,250.13,250.26,250.01,250.13,25533.0
2017-08-07 09:30:00,249.56,249.57,248.53,248.62,16799.0,249.56,249.57,248.53,248.62,16799.0
2017-08-07 09:35:00,249.02,249.66,248.97,249.65,1520.0,249.02,249.66,248.97,249.65,1520.0
2017-08-07 09:40:00,249.68,249.89,248.96,249.77,4499.0,249.68,249.89,248.96,249.77,4499.0
2017-08-07 09:45:00,249.98,251.37,249.98,251.19,6000.0,249.98,251.37,249.98,251.19,6000.0
2017-08-07 09:50:00,251.16,251.91,250.91,251.91,3700.0,251.16,251.91,250.91,251.91,3700.0
2017-08-07 09:55:00,251.92,251.92,251.24,251.57,2500.0,251.92,251.92,251.24,251.57,2500.0
2017-08-07 10:00:00,251.78,251.79,250.98,251.52,2652.0,251.78,251.79,250.98,251.52,2652.0
2017-08-07 10:05:00,251.64,251.64,251.3,251.32,1240.0,251.64,251.64,251.3,251.32,1240.0
2017-08-07 10:10:00,251.34,251.41,250.58,250.74,2600.0,251.34,251.41,250.58,250.74,2600.0
2017-08-07 10:15:00,250.75,250.84,250.53,250.84,2330.0,250.75,250.84,250.53,250.84,2330.0
2017-08-07 10:20:00,250.82,251.42,250.82,251.34,1862.0,250.82,251.42,250.82,251.34,1862.0
2017-08-07 10:25:00,251.35,251.38,250.98,251.11,3580.0,251.35,251.38,250.98,251.11,3580.0
2017-08-07 10:30:00,250.99,251.0,250.53,250.8,6543.0,250.99,251.0,250.53,250.8,6543.0
2017-08-07 10:35:00,250.87,251.0,250.11,250.7,14656.0,250.87,251.0,250.11,250.7,14656.0
2017-08-07 10:40:00,250.29,250.56,249.99,250.2,10775.0,250.29,250.56,249.99,250.2,10775.0
2017-08-07 10:45:00,250.37,250.4,250.16,250.17,3169.0,250.37,250.4,250.16,250.17,3169.0
2017-08-07 10:50:00,250.4,250.4,249.72,249.9,4230.0,250.4,250.4,249.72,249.9,4230.0
2017-08-07 10:55:00,249.74,249.96,249.5,249.5,5130.0,249.74,249.96,249.5,249.5,5130.0
2017-08-07 11:00:00,249.53,249.87,249.33,249.49,4546.0,249.53,249.87,249.33,249.49,4546.0
2017-08-07 11:05:00,249.5,249.51,249.28,249.51,2905.0,249.5,249.51,249.28,249.51,2905.0
2017-08-07 11:10:00,249.4,249.55,249.13,249.38,2735.0,249.4,249.55,249.13,249.38,2735.0
2017-08-07 11:15:00,249.39,249.88,249.39,249.88,2180.0,249.39,249.88,249.39,249.88,2180.0
2017-08-07 11:20:00,249.81,250.04,249.6,250.04,1761.0,249.81,250.04,249.6,250.04,1761.0
2017-08-07 11:25:00,249.9,249.96,249.67,249.75,2350.0,249.9,249.96,249.67,249.75,2350.0
2017-08-07 11:30:00,249.72,249.95,249.54,249.9,4450.0,249.72,249.95,249.54,249.9,4450.0
2017-08-07 11:35:00,249.56,249.73,249.35,249.58,1900.0,249.56,249.73,249.35,249.58,1900.0
2017-08-07 11:40:00,249.61,249.81,249.58,249.81,900.0,249.61,249.81,249.58,249.81,900.0
2017-08-07 11:45:00,249.67,249.67,249.57,249.57,1188.0,249.67,249.67,249.57,249.57,1188.0
2017-08-07 11:50:00,249.54,250.0,249.54,249.74,5910.0,249.54,250.0,249.54,249.74,5910.0
2017-08-07 11:55:00,249.96,250.51,249.84,250.51,2400.0,249.96,250.51,249.84,250.51,2400.0
2017-08-07 12:00:00,250.36,250.7,250.18,250.61,8928.0,250.36,250.7,250.18,250.61,8928.0
2017-08-07 12:05:00,250.35,250.35,250.19,250.19,1600.0,250.35,250.35,250.19,250.19,1600.0
2017-08-07 12:10:00,250.11,250.29,250.11,250.11,1655.0,250.11,250.29,250.11,250.11,1655.0
2017-08-07 12:15:00,250.15,250.15,249.84,249.84,1100.0,250.15,250.15,249.84,249.84,1100.0
2017-08-07 12:20:00,249.97,249.97,249.81,249.81,600.0,249.97,249.97,249.81,249.81,600.0
2017-08-07 12:25:00,249.8,249.8,249.74,249.74,300.0,249.8,249.8,249.74,249.74,300.0
2017-08-07 12:30:00,249.9,250.26,249.57,250.25,7073.0,249.9,250.26,249.57,250.25,7073.0
2017-08-07 12:35:00,250.39,250.44,250.25,250.25,1100.0,250.39,250.44,250.25,250.25,1100.0
2017-08-07 12:40:00,250.35,250.43,250.1,250.23,6100.0,250.35,250.43,250.1,250.23,6100.0
2017-08-07 12:45:00,250.27,250.27,249.86,249.86,5300.0,250.27,250.27,249.86,249.86,5300.0
2017-08-07 12:50:00,249.88,249.88,249.68,249.75,2265.0,249.88,249.88,249.68,249.75,2265.0
2017-08-07 12:55:00,249.78,249.78,249.62,249.73,800.0,249.78,249.78,249.62,249.73,800.0
2017-08-07 13:00:00,249.63,249.77,249.6,249.61,1000.0,249.63,249.77,249.6,249.61,1000.0
2017-08-07 13:05:00,249.57,249.86,249.52,249.86,3398.0,249.57,249.86,249.52,249.86,3398.0
2017-08-07 13:10:00,249.91,250.16,249.91,250.12,1100.0,249.91,250.16,249.91,250.12,1100.0
2017-08-07 13:15:00,250.15,250.15,249.91,249.91,2439.0,250.15,250.15,249.91,249.91,2439.0
2017-08-07 13:20:00,250.11,250.11,249.96,249.96,800.0,250.11,250.11,249.96,249.96,800.0
2017-08-07 13:25:00,250.13,250.13,250.01,250.02,200.0,250.13,250.13,250.01,250.02,200.0
2017-08-07 13:30:00,250.14,250.15,250.05,250.09,1700.0,250.14,250.15,250.05,250.09,1700.0
2017-08-07 13:35:00,250.05,250.11,249.88,249.94,2482.0,250.05,250.11,249.88,249.94,2482.0
2017-08-07 13:40:00,249.89,249.91,249.66,249.66,1925.0,249.89,249.91,249.66,249.66,1925.0
2017-08-07 13:45:00,249.67,249.71,249.54,249.55,3800.0,249.67,249.71,249.54,249.55,3800.0
2017-08-07 13:50:00,249.61,249.69,249.5,249.69,1340.0,249.61,249.69,249.5,249.69,1340.0
2017-08-07 13:55:00,249.69,249.86,249.69,249.85,719.0,249.69,249.86,249.69,249.85,719.0
2017-08-07 14:00:00,249.83,249.86,249.71,249.86,1191.0,249.83,249.86,249.71,249.86,1191.0
2017-08-07 14:05:00,249.79,249.79,249.57,249.77,3621.0,249.79,249.79,249.57,249.77,3621.0
2017-08-07 14:10:00,249.69,249.77,249.69,249.77,500.0,249.69,249.77,249.69,249.77,500.0
2017-08-07 14:15:00,249.81,249.83,249.68,249.68,1325.0,249.81,249.83,249.68,249.68,1325.0
2017-08-07 14:20:00,249.65,249.68,249.6,249.64,2600.0,249.65,249.68,249.6,249.64,2600.0
2017-08-07 14:25:00,249.59,249.59,249.32,249.42,6202.0,249.59,249.59,249.32,249.42,6202.0
2017-08-07 14:30:00,249.42,249.42,249.28,249.38,500.0,249.42,249.42,249.28,249.38,500.0
2017-08-07 14:35:00,249.28,249.46,249.27,249.43,4700.0,249.28,249.46,249.27,249.43,4700.0
2017-08-07 14:40:00,249.44,249.55,249.43,249.55,1600.0,249.44,249.55,249.43,249.55,1600.0
2017-08-07 14:45:00,249.59,249.62,249.37,249.37,800.0,249.59,249.62,249.37,249.37,800.0
2017-08-07 14:50:00,249.49,249.49,249.33,249.45,900.0,249.49,249.49,249.33,249.45,900.0
2017-08-07 14:55:00,249.51,249.95,249.5,249.79,4400.0,249.51,249.95,249.5,249.79,4400.0
2017-08-07 15:00:00,249.77,249.79,249.63,249.75,2625.0,249.77,249.79,249.63,249.75,2625.0
2017-08-07 15:05:00,249.64,249.66,249.51,249.56,3000.0,249.64,249.66,249.51,249.56,3000.0
2017-08-07 15:10:00,249.56,249.77,249.56,249.68,3912.0,249.56,249.77,249.56,249.68,3912.0
2017-08-07 15:15:00,249.72,249.72,249.57,249.57,2455.0,249.72,249.72,249.57,249.57,2455.0
2017-08-07 15:20:00,249.57,249.65,249.48,249.48,4300.0,249.57,249.65,249.48,249.48,4300.0
2017-08-07 15:25:00,249.55,250.05,249.55,250.05,6152.0,249.55,250.05,249.55,250.05,6152.0
2017-08-07 15:30:00,249.98,249.98,249.72,249.79,6123.0,249.98,249.98,249.72,249.79,6123.0
2017-08-07 15:35:00,249.81,249.84,249.48,249.53,4400.0,249.81,249.84,249.48,249.53,4400.0
2017-08-07 15:40:00,249.57,249.59,249.25,249.41,8133.0,249.57,249.59,249.25,249.41,8133.0
2017-08-07 15:45:00,249.48,249.5,249.08,249.08,13113.0,249.48,249.5,249.08,249.08,13113.0
2017-08-07 15:50:00,249.11,249.19,248.72,248.76,22018.0,249.11,249.19,248.72,248.76,22018.0
2017-08-07 15:55:00,248.71,248.84,248.59,248.81,44134.0,248.71,248.84,248.59,248.81,44134.0
2017-08-08 09:30:00,248.89,249.47,247.23,249.27,14263.0,248.89,249.47,247.23,249.27,14263.0
2017-08-08 09:35:00,248.97,249.96,248.68,249.05,4200.0,248.97,249.96,248.68,249.05,4200.0
2017-08-08 09:40:00,248.86,249.78,248.27,249.78,4015.0,248.86,249.78,248.27,249.78,4015.0
2017-08-08 09:45:00,249.21,249.46,248.84,249.3,3720.0,249.21,249.46,248.84,249.3,3720.0
2017-08-08 09:50:00,249.38,249.83,249.05,249.31,5143.0,249.38,249.83,249.05,249.31,5143.0
2017-08-08 09:55:00,249.34,251.0,249.0,251.0,13069.0,249.34,251.0,249.0,251.0,13069.0
2017-08-08 10:00:00,251.0,251.01,250.21,250.22,4100.0,251.0,251.01,250.21,250.22,4100.0
2017-08-08 10:05:00,250.24,250.24,249.78,250.18,1600.0,250.24,250.24,249.78,250.18,1600.0
2017-08-08 10:10:00,250.2,250.31,249.75,249.75,2216.0,250.2,250.31,249.75,249.75,2216.0
2017-08-08 10:15:00,249.42,250.55,249.31,250.55,12080.0,249.42,250.55,249.31,250.55,12080.0
2017-08-08 10:20:00,250.63,251.68,250.44,251.12,7166.0,250.63,251.68,250.44,251.12,7166.0
2017-08-08 10:25:00,251.09,251.1,250.88,251.01,300.0,251.09,251.1,250.88,251.01,300.0
2017-08-08 10:30:00,250.78,251.27,250.77,251.11,2750.0,250.78,251.27,250.77,251.11,2750.0
2017-08-08 10:35:00,250.93,251.02,250.71,250.92,951.0,250.93,251.02,250.71,250.92,951.0
2017-08-08 10:40:00,251.01,251.4,250.39,251.06,11141.0,251.01,251.4,250.39,251.06,11141.0
2017-08-08 10:45:00,251.11,251.19,250.81,250.81,1605.0,251.11,251.19,250.81,250.81,1605.0
2017-08-08 10:50:00,250.81,250.81,250.73,250.73,300.0,250.81,250.81,250.73,250.73,300.0
2017-08-08 10:55:00,250.76,250.93,250.76,250.93,600.0,250.76,250.93,250.76,250.93,600.0
2017-08-08 11:00:00,250.96,250.96,250.41,250.58,4752.0,250.96,250.96,250.41,250.58,4752.0
2017-08-08 11:05:00,250.55,251.04,250.55,250.85,3900.0,250.55,251.04,250.55,250.85,3900.0
2017-08-08 11:10:00,250.8,251.0,250.45,250.98,6499.0,250.8,251.0,250.45,250.98,6499.0
2017-08-08 11:15:00,250.82,251.45,250.65,251.31,11683.0,250.82,251.45,250.65,251.31,11683.0
2017-08-08 11:20:00,251.25,251.34,251.0,251.05,3419.0,251.25,251.34,251.0,251.05,3419.0
2017-08-08 11:25:00,251.04,251.64,250.95,251.64,5372.0,251.04,251.64,250.95,251.64,5372.0
2017-08-08 11:30:00,251.65,251.7,251.25,251.33,5501.0,251.65,251.7,251.25,251.33,5501.0
2017-08-08 11:35:00,251.2,251.2,251.0,251.04,935.0,251.2,251.2,251.0,251.04,935.0
2017-08-08 11:40:00,251.1,251.61,251.09,251.21,5058.0,251.1,251.61,251.09,251.21,5058.0
2017-08-08 11:45:00,251.08,251.1,250.9,251.1,1900.0,251.08,251.1,250.9,251.1,1900.0
2017-08-08 11:50:00,251.22,251.41,251.05,251.4,2300.0,251.22,251.41,251.05,251.4,2300.0
2017-08-08 11:55:00,251.74,252.45,251.74,252.45,2412.0,251.74,252.45,251.74,252.45,2412.0
2017-08-08 12:00:00,252.34,252.54,252.07,252.54,3318.0,252.34,252.54,252.07,252.54,3318.0
2017-08-08 12:05:00,252.45,252.8,252.44,252.79,2213.0,252.45,252.8,252.44,252.79,2213.0
2017-08-08 12:10:00,252.65,252.66,252.0,252.0,2926.0,252.65,252.66,252.0,252.0,2926.0
2017-08-08 12:15:00,252.0,252.15,251.71,251.85,4146.0,252.0,252.15,251.71,251.85,4146.0
2017-08-08 12:20:00,251.87,252.71,251.87,252.24,20179.0,251.87,252.71,251.87,252.24,20179.0
2017-08-08 12:25:00,252.3,252.51,252.22,252.51,5100.0,252.3,252.51,252.22,252.51,5100.0
2017-08-08 12:30:00,252.47,252.61,252.32,252.61,2184.0,252.47,252.61,252.32,252.61,2184.0
2017-08-08 12:35:00,252.79,252.79,252.23,252.41,2205.0,252.79,252.79,252.23,252.41,2205.0
2017-08-08 12:40:00,252.37,252.53,252.37,252.53,581.0,252.37,252.53,252.37,252.53,581.0
2017-08-08 12:45:00,252.51,252.68,252.12,252.65,3800.0,252.51,252.68,252.12,252.65,3800.0
2017-08-08 12:50:00,252.58,252.8,252.56,252.58,600.0,252.58,252.8,252.56,252.58,600.0
2017-08-08 12:55:00,252.78,252.8,252.64,252.77,3606.0,252.78,252.8,252.64,252.77,3606.0
2017-08-08 13:00:00,252.7,252.85,252.54,252.68,1958.0,252.7,252.85,252.54,252.68,1958.0
2017-08-08 13:05:00,252.52,252.71,252.41,252.64,1955.0,252.52,252.71,252.41,252.64,1955.0
2017-08-08 13:10:00,252.67,252.67,252.44,252.66,1000.0,252.67,252.67,252.44,252.66,1000.0
2017-08-08 13:15:00,252.66,252.67,252.65,252.65,500.0,252.66,252.67,252.65,252.65,500.0
2017-08-08 13:20:00,252.55,252.74,252.55,252.7,2200.0,252.55,252.74,252.55,252.7,2200.0
2017-08-08 13:25:00,252.7,252.7,252.3,252.38,3667.0,252.7,252.7,252.3,252.38,3667.0
2017-08-08 13:30:00,252.31,252.39,252.19,252.19,1049.0,252.31,252.39,252.19,252.19,1049.0
2017-08-08 13:35:00,252.27,252.64,252.11,252.64,2658.0,252.27,252.64,252.11,252.64,2658.0
2017-08-08 13:40:00,252.62,252.8,252.52,252.71,2338.0,252.62,252.8,252.52,252.71,2338.0
2017-08-08 13:45:00,252.76,252.87,252.6,252.87,1962.0,252.76,252.87,252.6,252.87,1962.0
2017-08-08 13:50:00,252.75,252.76,252.57,252.73,1800.0,252.75,252.76,252.57,252.73,1800.0
2017-08-08 13:55:00,252.65,252.75,252.35,252.35,1900.0,252.65,252.75,252.35,252.35,1900.0
2017-08-08 14:00:00,252.36,252.57,252.36,252.55,2358.0,252.36,252.57,252.36,252.55,2358.0
2017-08-08 14:05:00,252.67,252.67,252.25,252.25,3760.0,252.67,252.67,252.25,252.25,3760.0
2017-08-08 14:10:00,252.24,252.24,252.19,252.24,869.0,252.24,252.24,252.19,252.24,869.0
2017-08-08 14:15:00,252.29,252.43,252.19,252.43,2800.0,252.29,252.43,252.19,252.43,2800.0
2017-08-08 14:20:00,252.52,252.52,251.98,252.28,7138.0,252.52,252.52,251.98,252.28,7138.0
2017-08-08 14:25:00,252.35,252.36,252.22,252.22,800.0,252.35,252.36,252.22,252.22,800.0
2017-08-08 14:30:00,252.26,252.47,252.2,252.37,2600.0,252.26,252.47,252.2,252.37,2600.0
2017-08-08 14:35:00,252.27,252.48,252.27,252.33,2400.0,252.27,252.48,252.27,252.33,2400.0
2017-08-08 14:40:00,252.34,252.41,252.18,252.39,1065.0,252.34,252.41,252.18,252.39,1065.0
2017-08-08 14:45:00,252.22,252.22,252.05,252.11,1023.0,252.22,252.22,252.05,252.11,1023.0
2017-08-08 14:50:00,252.05,252.11,251.71,251.71,2700.0,252.05,252.11,251.71,251.71,2700.0
2017-08-08 14:55:00,251.81,251.81,251.29,251.67,4189.0,251.81,251.81,251.29,251.67,4189.0
2017-08-08 15:00:00,251.61,251.8,251.5,251.57,1865.0,251.61,251.8,251.5,251.57,1865.0
2017-08-08 15:05:00,251.45,251.46,251.27,251.4,1559.0,251.45,251.46,251.27,251.4,1559.0
2017-08-08 15:10:00,251.39,251.44,251.21,251.21,1880.0,251.39,251.44,251.21,251.21,1880.0
2017-08-08 15:15:00,251.21,251.21,250.95,251.01,2600.0,251.21,251.21,250.95,251.01,2600.0
2017-08-08 15:20:00,251.07,251.17,250.82,250.82,4079.0,251.07,251.17,250.82,250.82,4079.0
2017-08-08 15:25:00,250.8,250.8,250.08,250.47,3002.0,250.8,250.8,250.08,250.47,3002.0
2017-08-08 15:30:00,250.47,250.54,250.13,250.31,6834.0,250.47,250.54,250.13,250.31,6834.0
2017-08-08 15:35:00,250.26,250.39,249.97,250.2,9600.0,250.26,250.39,249.97,250.2,9600.0
2017-08-08 15:40:00,250.24,250.24,249.9,249.9,4253.0,250.24,250.24,249.9,249.9,4253.0
2017-08-08 15:45:00,249.88,250.4,249.88,250.23,8046.0,249.88,250.4,249.88,250.23,8046.0
2017-08-08 15:50:00,250.2,250.2,249.81,249.98,9706.0,250.2,250.2,249.81,249.98,9706.0
2017-08-08 15:55:00,250.04,250.71,249.98,250.64,26778.0,250.04,250.71,249.98,250.64,26778.0
2017-08-09 09:30:00,249.85,250.91,249.33,250.82,12157.0,249.85,250.91,249.33,250.82,12157.0
2017-08-09 09:35:00,250.48,250.48,249.85,249.85,500.0,250.48,250.48,249.85,249.85,500.0
2017-08-09 09:40:00,249.93,249.93,249.17,249.19,2923.0,249.93,249.93,249.17,249.19,2923.0
2017-08-09 09:45:00,249.64,250.03,249.38,249.77,12133.0,249.64,250.03,249.38,249.77,12133.0
2017-08-09 09:50:00,249.69,251.25,249.69,250.77,42434.0,249.69,251.25,249.69,250.77,42434.0
2017-08-09 09:55:00,251.0,251.05,250.56,250.79,12953.0,251.0,251.05,250.56,250.79,12953.0
2017-08-09 10:00:00,250.59,250.59,249.84,250.01,4216.0,250.59,250.59,249.84,250.01,4216.0
2017-08-09 10:05:00,249.93,250.06,249.87,250.06,1550.0,249.93,250.06,249.87,250.06,1550.0
2017-08-09 10:10:00,250.05,250.15,249.62,249.7,5337.0,250.05,250.15,249.62,249.7,5337.0
2017-08-09 10:15:00,249.8,250.01,249.74,249.74,2340.0,249.8,250.01,249.74,249.74,2340.0
2017-08-09 10:20:00,249.61,249.77,249.38,249.51,12487.0,249.61,249.77,249.38,249.51,12487.0
2017-08-09 10:25:00,249.59,249.9,249.54,249.9,6149.0,249.59,249.9,249.54,249.9,6149.0
2017-08-09 10:30:00,249.88,250.58,249.79,250.58,4482.0,249.88,250.58,249.79,250.58,4482.0
2017-08-09 10:35:00,250.75,250.98,250.62,250.85,1300.0,250.75,250.98,250.62,250.85,1300.0
2017-08-09 10:40:00,250.68,252.18,250.56,252.0,11866.0,250.68,252.18,250.56,252.0,11866.0
2017-08-09 10:45:00,252.18,252.27,251.39,251.71,4309.0,252.18,252.27,251.39,251.71,4309.0
2017-08-09 10:50:00,251.75,251.76,250.76,251.03,7622.0,251.75,251.76,250.76,251.03,7622.0
2017-08-09 10:55:00,251.12,251.13,250.87,251.06,1185.0,251.12,251.13,250.87,251.06,1185.0
2017-08-09 11:00:00,250.83,251.02,250.66,250.66,1744.0,250.83,251.02,250.66,250.66,1744.0
2017-08-09 11:05:00,250.83,251.04,250.69,250.96,2827.0,250.83,251.04,250.69,250.96,2827.0
2017-08-09 11:10:00,250.64,251.14,250.55,251.14,5186.0,250.64,251.14,250.55,251.14,5186.0
2017-08-09 11:15:00,251.03,251.14,250.74,250.97,2199.0,251.03,251.14,250.74,250.97,2199.0
2017-08-09 11:20:00,250.88,251.2,250.81,251.03,2300.0,250.88,251.2,250.81,251.03,2300.0
2017-08-09 11:25:00,251.11,251.37,251.11,251.37,900.0,251.11,251.37,251.11,251.37,900.0
2017-08-09 11:30:00,251.26,251.26,251.05,251.15,1462.0,251.26,251.26,251.05,251.15,1462.0
2017-08-09 11:35:00,251.28,251.48,251.23,251.48,1240.0,251.28,251.48,251.23,251.48,1240.0
2017-08-09 11:40:00,251.47,251.54,251.24,251.54,4300.0,251.47,251.54,251.24,251.54,4300.0
2017-08-09 11:45:00,251.54,251.61,251.29,251.38,2300.0,251.54,251.61,251.29,251.38,2300.0
2017-08-09 11:50:00,251.37,251.65,251.32,251.65,5180.0,251.37,251.65,251.32,251.65,5180.0
2017-08-09 11:55:00,251.74,251.74,251.54,251.55,300.0,251.74,251.74,251.54,251.55,300.0
2017-08-09 12:00:00,251.66,251.66,251.3,251.3,1500.0,251.66,251.66,251.3,251.3,1500.0
2017-08-09 12:05:00,251.25,251.26,250.96,250.96,2300.0,251.25,251.26,250.96,250.96,2300.0
2017-08-09 12:10:00,250.98,251.34,250.98,251.27,2132.0,250.98,251.34,250.98,251.27,2132.0
2017-08-09 12:15:00,251.34,251.47,251.28,251.39,1000.0,251.34,251.47,251.28,251.39,1000.0
2017-08-09 12:20:00,251.46,251.51,251.34,251.42,700.0,251.46,251.51,251.34,251.42,700.0
2017-08-09 12:25:00,251.36,251.52,251.31,251.41,2377.0,251.36,251.52,251.31,251.41,2377.0
2017-08-09 12:30:00,251.34,251.34,251.18,251.18,700.0,251.34,251.34,251.18,251.18,700.0
2017-08-09 12:35:00,251.13,251.27,251.0,251.07,900.0,251.13,251.27,251.0,251.07,900.0
2017-08-09 12:40:00,250.95,250.98,250.83,250.89,2391.0,250.95,250.98,250.83,250.89,2391.0
2017-08-09 12:45:00,250.9,250.95,250.44,250.44,1400.0,250.9,250.95,250.44,250.44,1400.0
2017-08-09 12:50:00,250.39,250.6,250.37,250.37,1225.0,250.39,250.6,250.37,250.37,1225.0
2017-08-09 12:55:00,250.47,250.6,250.28,250.28,2439.0,250.47,250.6,250.28,250.28,2439.0
2017-08-09 13:00:00,250.24,250.69,250.23,250.69,2542.0,250.24,250.69,250.23,250.69,2542.0
2017-08-09 13:05:00,250.63,250.93,250.55,250.9,9062.0,250.63,250.93,250.55,250.9,9062.0
2017-08-09 13:10:00,251.01,251.43,251.01,251.43,1912.0,251.01,251.43,251.01,251.43,1912.0
2017-08-09 13:15:00,251.56,252.33,251.48,252.22,7525.0,251.56,252.33,251.48,252.22,7525.0
2017-08-09 13:20:00,252.21,252.65,252.21,252.4,8257.0,252.21,252.65,252.21,252.4,8257.0
2017-08-09 13:25:00,252.43,252.86,252.4,252.86,4700.0,252.43,252.86,252.4,252.86,4700.0
2017-08-09 13:30:00,252.91,253.11,252.88,252.9,3974.0,252.91,253.11,252.88,252.9,3974.0
2017-08-09 13:35:00,252.9,253.03,252.9,252.97,2204.0,252.9,253.03,252.9,252.97,2204.0
2017-08-09 13:40:00,252.97,252.99,252.88,252.97,3027.0,252.97,252.99,252.88,252.97,3027.0
2017-08-09 13:45:00,253.02,253.14,253.02,253.08,1688.0,253.02,253.14,253.02,253.08,1688.0
2017-08-09 13:50:00,253.12,253.24,252.89,253.23,13403.0,253.12,253.24,252.89,253.23,13403.0
2017-08-09 13:55:00,253.24,253.76,253.19,253.6,11777.0,253.24,253.76,253.19,253.6,11777.0
2017-08-09 14:00:00,253.63,254.37,253.56,254.36,11455.0,253.63,254.37,253.56,254.36,11455.0
2017-08-09 14:05:00,254.36,254.42,253.18,253.2,11233.0,254.36,254.42,253.18,253.2,11233.0
2017-08-09 14:10:00,253.17,253.17,252.51,252.51,3701.0,253.17,253.17,252.51,252.51,3701.0
2017-08-09 14:15:00,252.58,253.03,252.44,253.03,4825.0,252.58,253.03,252.44,253.03,4825.0
2017-08-09 14:20:00,252.93,253.28,252.77,252.77,6231.0,252.93,253.28,252.77,252.77,6231.0
2017-08-09 14:25:00,252.8,253.15,252.79,252.88,1900.0,252.8,253.15,252.79,252.88,1900.0
2017-08-09 14:30:00,253.16,253.2,252.85,252.85,2600.0,253.16,253.2,252.85,252.85,2600.0
2017-08-09 14:35:00,252.77,252.96,252.22,252.22,7376.0,252.77,252.96,252.22,252.22,7376.0
2017-08-09 14:40:00,252.15,252.24,252.01,252.24,1500.0,252.15,252.24,252.01,252.24,1500.0
2017-08-09 14:45:00,252.25,252.59,252.12,252.59,5067.0,252.25,252.59,252.12,252.59,5067.0
2017-08-09 14:50:00,252.59,252.83,252.43,252.83,4085.0,252.59,252.83,252.43,252.83,4085.0
2017-08-09 14:55:00,252.72,253.24,252.72,253.24,3312.0,252.72,253.24,252.72,253.24,3312.0
2017-08-09 15:00:00,253.06,253.14,252.82,253.0,5831.0,253.06,253.14,252.82,253.0,5831.0
2017-08-09 15:05:00,252.93,252.99,252.58,252.9,6873.0,252.93,252.99,252.58,252.9,6873.0
2017-08-09 15:10:00,252.89,253.3,252.84,253.05,7618.0,252.89,253.3,252.84,253.05,7618.0
2017-08-09 15:15:00,252.98,253.12,252.82,253.12,7457.0,252.98,253.12,252.82,253.12,7457.0
2017-08-09 15:20:00,253.18,253.18,252.81,252.86,4074.0,253.18,253.18,252.81,252.86,4074.0
2017-08-09 15:25:00,252.96,252.96,252.52,252.59,5003.0,252.96,252.96,252.52,252.59,5003.0
2017-08-09 15:30:00,252.6,252.61,252.43,252.43,2695.0,252.6,252.61,252.43,252.43,2695.0
2017-08-09 15:35:00,252.47,252.93,252.47,252.85,7425.0,252.47,252.93,252.47,252.85,7425.0
2017-08-09 15:40:00,252.79,252.91,252.75,252.75,9492.0,252.79,252.91,252.75,252.75,9492.0
2017-08-09 15:45:00,252.74,253.05,252.69,253.05,17404.0,252.74,253.05,252.69,253.05,17404.0
2017-08-09 15:50:00,253.0,253.15,252.96,253.1,13753.0,253.0,253.15,252.96,253.1,13753.0
2017-08-09 15:55:00,253.06,253.29,252.97,253.12,25867.0,253.06,253.29,252.97,253.12,25867.0
2017-08-10 09:30:00,252.09,252.21,251.3,251.3,8054.0,252.09,252.21,251.3,251.3,8054.0
2017-08-10 09:35:00,251.37,251.37,250.55,250.69,6489.0,251.37,251.37,250.55,250.69,6489.0
2017-08-10 09:40:00,250.54,250.86,249.77,250.72,13688.0,250.54,250.86,249.77,250.72,13688.0
2017-08-10 09:45:00,250.8,251.11,250.42,251.11,5277.0,250.8,251.11,250.42,251.11,5277.0
2017-08-10 09:50:00,251.41,251.53,250.81,251.28,3639.0,251.41,251.53,250.81,251.28,3639.0
2017-08-10 09:55:00,251.11,251.11,250.72,250.83,8222.0,251.11,251.11,250.72,250.83,8222.0
2017-08-10 10:00:00,250.89,251.02,250.77,250.78,3300.0,250.89,251.02,250.77,250.78,3300.0
2017-08-10 10:05:00,250.78,250.78,250.0,250.1,6884.0,250.78,250.78,250.0,250.1,6884.0
2017-08-10 10:10:00,250.17,250.4,250.06,250.2,3800.0,250.17,250.4,250.06,250.2,3800.0
2017-08-10 10:15:00,250.13,250.2,250.02,250.14,7074.0,250.13,250.2,250.02,250.14,7074.0
2017-08-10 10:20:00,250.21,250.41,250.19,250.36,3143.0,250.21,250.41,250.19,250.36,3143.0
2017-08-10 10:25:00,250.41,250.92,250.2,250.81,10579.0,250.41,250.92,250.2,250.81,10579.0
2017-08-10 10:30:00,250.93,251.39,250.87,251.32,5075.0,250.93,251.39,250.87,251.32,5075.0
2017-08-10 10:35:00,251.12,251.52,251.1,251.48,4290.0,251.12,251.52,251.1,251.48,4290.0
2017-08-10 10:40:00,251.32,251.32,250.97,250.97,1100.0,251.32,251.32,250.97,250.97,1100.0
2017-08-10 10:45:00,250.89,251.05,250.49,250.94,2865.0,250.89,251.05,250.49,250.94,2865.0
2017-08-10 10:50:00,250.95,251.19,250.64,250.98,13624.0,250.95,251.19,250.64,250.98,13624.0
2017-08-10 10:55:00,251.11,251.11,250.8,251.06,4598.0,251.11,251.11,250.8,251.06,4598.0
2017-08-10 11:00:00,251.18,251.29,250.93,250.94,3911.0,251.18,251.29,250.93,250.94,3911.0
2017-08-10 11:05:00,250.9,251.12,250.87,250.95,3564.0,250.9,251.12,250.87,250.95,3564.0
2017-08-10 11:10:00,250.96,251.03,250.94,250.97,1100.0,250.96,251.03,250.94,250.97,1100.0
2017-08-10 11:15:00,251.2,251.29,251.0,251.02,5352.0,251.2,251.29,251.0,251.02,5352.0
2017-08-10 11:20:00,250.91,250.97,250.9,250.96,2400.0,250.91,250.97,250.9,250.96,2400.0
2017-08-10 11:25:00,251.02,251.57,251.02,251.14,3200.0,251.02,251.57,251.02,251.14,3200.0
2017-08-10 11:30:00,251.12,251.31,250.99,251.05,2600.0,251.12,251.31,250.99,251.05,2600.0
2017-08-10 11:35:00,251.17,251.24,250.98,251.03,2194.0,251.17,251.24,250.98,251.03,2194.0
2017-08-10 11:40:00,251.01,251.09,250.97,251.08,6547.0,251.01,251.09,250.97,251.08,6547.0
2017-08-10 11:45:00,250.99,251.38,250.97,251.2,3300.0,250.99,251.38,250.97,251.2,3300.0
2017-08-10 11:50:00,251.06,251.2,250.94,251.06,6200.0,251.06,251.2,250.94,251.06,6200.0
2017-08-10 11:55:00,251.0,251.2,250.98,251.16,11083.0,251.0,251.2,250.98,251.16,11083.0
2017-08-10 12:00:00,251.18,251.28,250.96,250.97,3203.0,251.18,251.28,250.96,250.97,3203.0
2017-08-10 12:05:00,250.91,251.11,250.87,251.11,3215.0,250.91,251.11,250.87,251.11,3215.0
2017-08-10 12:10:00,251.08,251.19,250.96,251.09,2550.0,251.08,251.19,250.96,251.09,2550.0
2017-08-10 12:15:00,251.09,251.2,250.91,251.06,8465.0,251.09,251.2,250.91,251.06,8465.0
2017-08-10 12:20:00,251.16,251.16,251.07,251.1,600.0,251.16,251.16,251.07,251.1,600.0
2017-08-10 12:25:00,250.96,251.06,250.92,250.94,2962.0,250.96,251.06,250.92,250.94,2962.0
2017-08-10 12:30:00,250.94,251.0,250.86,250.94,7218.0,250.94,251.0,250.86,250.94,7218.0
2017-08-10 12:35:00,250.91,251.1,250.88,250.98,6740.0,250.91,251.1,250.88,250.98,6740.0
2017-08-10 12:40:00,251.0,251.15,250.95,251.07,2636.0,251.0,251.15,250.95,251.07,2636.0
2017-08-10 12:45:00,251.03,251.03,250.98,250.98,600.0,251.03,251.03,250.98,250.98,600.0
2017-08-10 12:50:00,251.03,251.25,250.97,251.08,6108.0,251.03,251.25,250.97,251.08,6108.0
2017-08-10 12:55:00,251.0,251.06,250.86,251.03,3422.0,251.0,251.06,250.86,251.03,3422.0
2017-08-10 13:00:00,251.02,251.23,250.92,251.23,5314.0,251.02,251.23,250.92,251.23,5314.0
2017-08-10 13:05:00,251.13,251.13,250.92,251.04,2343.0,251.13,251.13,250.92,251.04,2343.0
2017-08-10 13:10:00,250.97,251.05,250.87,250.98,1501.0,250.97,251.05,250.87,250.98,1501.0
2017-08-10 13:15:00,250.93,251.26,250.78,251.25,9907.0,250.93,251.26,250.78,251.25,9907.0
2017-08-10 13:20:00,251.07,251.18,250.98,250.99,4200.0,251.07,251.18,250.98,250.99,4200.0
2017-08-10 13:25:00,251.04,251.07,250.84,251.07,6152.0,251.04,251.07,250.84,251.07,6152.0
2017-08-10 13:30:00,251.06,251.06,250.94,250.95,800.0,251.06,251.06,250.94,250.95,800.0
2017-08-10 13:35:00,250.86,250.93,250.39,250.39,6408.0,250.86,250.93,250.39,250.39,6408.0
2017-08-10 13:40:00,250.29,250.54,250.09,250.09,10390.0,250.29,250.54,250.09,250.09,10390.0
2017-08-10 13:45:00,250.11,250.15,249.93,249.93,1614.0,250.11,250.15,249.93,249.93,1614.0
2017-08-10 13:50:00,249.92,249.92,249.51,249.64,5529.0,249.92,249.92,249.51,249.64,5529.0
2017-08-10 13:55:00,249.39,249.72,249.26,249.58,2400.0,249.39,249.72,249.26,249.58,2400.0
2017-08-10 14:00:00,249.51,249.6,248.89,249.0,5531.0,249.51,249.6,248.89,249.0,5531.0
2017-08-10 14:05:00,248.8,249.11,248.79,249.0,8066.0,248.8,249.11,248.79,249.0,8066.0
2017-08-10 14:10:00,248.95,249.14,248.85,249.14,1947.0,248.95,249.14,248.85,249.14,1947.0
2017-08-10 14:15:00,249.06,249.28,249.06,249.22,2513.0,249.06,249.28,249.06,249.22,2513.0
2017-08-10 14:20:00,249.13,249.45,249.13,249.3,3273.0,249.13,249.45,249.13,249.3,3273.0
2017-08-10 14:25:00,249.35,249.49,249.32,249.32,1437.0,249.35,249.49,249.32,249.32,1437.0
2017-08-10 14:30:00,249.51,250.2,249.49,250.12,3850.0,249.51,250.2,249.49,250.12,3850.0
2017-08-10 14:35:00,250.02,250.02,249.63,249.63,2132.0,250.02,250.02,249.63,249.63,2132.0
2017-08-10 14:40:00,249.61,250.06,249.48,250.06,4280.0,249.61,250.06,249.48,250.06,4280.0
2017-08-10 14:45:00,249.84,249.96,249.75,249.91,2380.0,249.84,249.96,249.75,249.91,2380.0
2017-08-10 14:50:00,249.98,249.98,249.66,249.7,3092.0,249.98,249.98,249.66,249.7,3092.0
2017-08-10 14:55:00,249.78,249.81,249.5,249.56,4913.0,249.78,249.81,249.5,249.56,4913.0
2017-08-10 15:00:00,249.59,249.65,249.32,249.32,2653.0,249.59,249.65,249.32,249.32,2653.0
2017-08-10 15:05:00,249.43,249.45,249.06,249.06,4008.0,249.43,249.45,249.06,249.06,4008.0
2017-08-10 15:10:00,249.25,249.27,248.6,248.64,8120.0,249.25,249.27,248.6,248.64,8120.0
2017-08-10 15:15:00,248.58,248.58,248.15,248.27,5621.0,248.58,248.58,248.15,248.27,5621.0
2017-08-10 15:20:00,248.41,248.41,248.01,248.13,14664.0,248.41,248.41,248.01,248.13,14664.0
2017-08-10 15:25:00,248.07,248.09,247.7,247.93,10241.0,248.07,248.09,247.7,247.93,10241.0
2017-08-10 15:30:00,247.89,247.91,247.68,247.71,8410.0,247.89,247.91,247.68,247.71,8410.0
2017-08-10 15:35:00,247.78,247.92,247.66,247.85,8611.0,247.78,247.92,247.66,247.85,8611.0
2017-08-10 15:40:00,247.74,247.77,247.43,247.44,13643.0,247.74,247.77,247.43,247.44,13643.0
2017-08-10 15:45:00,247.48,247.74,247.33,247.42,15609.0,247.48,247.74,247.33,247.42,15609.0
2017-08-10 15:50:00,247.35,247.35,247.02,247.21,22343.0,247.35,247.35,247.02,247.21,22343.0
2017-08-10 15:55:00,247.23,247.23,246.69,246.89,38582.0,247.23,247.23,246.69,246.89,38582.0
2017-08-11 09:30:00,247.95,249.89,247.95,249.27,15607.0,247.95,249.89,247.95,249.27,15607.0
2017-08-11 09:35:00,249.15,249.73,248.7,248.74,6600.0,249.15,249.73,248.7,248.74,6600.0
2017-08-11 09:40:00,248.68,249.22,248.54,249.07,4500.0,248.68,249.22,248.54,249.07,4500.0
2017-08-11 09:45:00,249.01,249.73,248.88,249.45,8861.0,249.01,249.73,248.88,249.45,8861.0
2017-08-11 09:50:00,249.75,250.45,249.59,250.37,5551.0,249.75,250.45,249.59,250.37,5551.0
2017-08-11 09:55:00,250.33,251.0,250.33,250.63,6220.0,250.33,251.0,250.33,250.63,6220.0
2017-08-11 10:00:00,250.84,251.15,250.45,250.74,10322.0,250.84,251.15,250.45,250.74,10322.0
2017-08-11 10:05:00,250.78,251.09,250.76,251.09,5615.0,250.78,251.09,250.76,251.09,5615.0
2017-08-11 10:10:00,251.06,251.27,250.82,251.09,1421.0,251.06,251.27,250.82,251.09,1421.0
2017-08-11 10:15:00,250.95,251.02,250.74,250.91,2785.0,250.95,251.02,250.74,250.91,2785.0
2017-08-11 10:20:00,251.02,251.43,250.77,250.99,6579.0,251.02,251.43,250.77,250.99,6579.0
2017-08-11 10:25:00,251.07,251.24,250.98,250.98,1675.0,251.07,251.24,250.98,250.98,1675.0
2017-08-11 10:30:00,250.96,251.15,250.95,251.04,2200.0,250.96,251.15,250.95,251.04,2200.0
2017-08-11 10:35:00,251.13,251.37,251.1,251.32,2250.0,251.13,251.37,251.1,251.32,2250.0
2017-08-11 10:40:00,251.41,251.61,251.28,251.29,2800.0,251.41,251.61,251.28,251.29,2800.0
2017-08-11 10:45:00,251.27,251.94,251.26,251.94,1434.0,251.27,251.94,251.26,251.94,1434.0
2017-08-11 10:50:00,251.85,251.98,251.76,251.95,1578.0,251.85,251.98,251.76,251.95,1578.0
2017-08-11 10:55:00,251.97,251.97,251.29,251.3,3525.0,251.97,251.97,251.29,251.3,3525.0
2017-08-11 11:00:00,251.1,251.1,250.65,250.65,1837.0,251.1,251.1,250.65,250.65,1837.0
2017-08-11 11:05:00,250.86,250.88,250.82,250.88,400.0,250.86,250.88,250.82,250.88,400.0
2017-08-11 11:10:00,250.92,250.92,250.54,250.79,2877.0,250.92,250.92,250.54,250.79,2877.0
2017-08-11 11:15:00,250.59,250.59,250.17,250.2,2725.0,250.59,250.59,250.17,250.2,2725.0
2017-08-11 11:20:00,249.97,249.97,249.71,249.9,2481.0,249.97,249.97,249.71,249.9,2481.0
2017-08-11 11:25:00,250.1,250.1,249.6,249.6,1640.0,250.1,250.1,249.6,249.6,1640.0
2017-08-11 11:30:00,249.44,249.88,249.38,249.88,1400.0,249.44,249.88,249.38,249.88,1400.0
2017-08-11 11:35:00,249.77,249.77,249.47,249.47,1000.0,249.77,249.77,249.47,249.47,1000.0
2017-08-11 11:40:00,249.74,249.88,249.51,249.88,1400.0,249.74,249.88,249.51,249.88,1400.0
2017-08-11 11:45:00,249.88,250.12,249.76,249.88,2900.0,249.88,250.12,249.76,249.88,2900.0
2017-08-11 11:50:00,249.93,249.99,249.76,249.9,2000.0,249.93,249.99,249.76,249.9,2000.0
2017-08-11 11:55:00,250.06,250.08,249.74,249.74,5200.0,250.06,250.08,249.74,249.74,5200.0
2017-08-11 12:00:00,249.86,249.96,249.77,249.83,1500.0,249.86,249.96,249.77,249.83,1500.0
2017-08-11 12:05:00,249.83,249.83,249.83,249.83,0.0,249.83,249.83,249.83,249.83,0.0
2017-08-11 12:10:00,249.93,250.32,249.93,250.32,1111.0,249.93,250.32,249.93,250.32,1111.0
2017-08-11 12:15:00,250.4,250.4,250.02,250.02,2300.0,250.4,250.4,250.02,250.02,2300.0
2017-08-11 12:20:00,250.01,250.2,250.01,250.2,1640.0,250.01,250.2,250.01,250.2,1640.0
2017-08-11 12:25:00,250.27,250.46,250.14,250.16,4850.0,250.27,250.46,250.14,250.16,4850.0
2017-08-11 12:30:00,250.3,250.4,250.09,250.34,5900.0,250.3,250.4,250.09,250.34,5900.0
2017-08-11 12:35:00,250.35,250.43,250.3,250.3,1200.0,250.35,250.43,250.3,250.3,1200.0
2017-08-11 12:40:00,250.34,250.52,250.34,250.38,3244.0,250.34,250.52,250.34,250.38,3244.0
2017-08-11 12:45:00,250.29,250.36,250.15,250.23,3496.0,250.29,250.36,250.15,250.23,3496.0
2017-08-11 12:50:00,250.21,250.54,250.21,250.42,6600.0,250.21,250.54,250.21,250.42,6600.0
2017-08-11 12:55:00,250.52,250.66,250.44,250.58,1200.0,250.52,250.66,250.44,250.58,1200.0
2017-08-11 13:00:00,250.57,250.58,250.46,250.5,2003.0,250.57,250.58,250.46,250.5,2003.0
2017-08-11 13:05:00,250.55,250.55,250.47,250.47,200.0,250.55,250.55,250.47,250.47,200.0
2017-08-11 13:10:00,250.57,250.68,250.5,250.5,400.0,250.57,250.68,250.5,250.5,400.0
2017-08-11 13:15:00,250.5,250.55,250.4,250.52,1800.0,250.5,250.55,250.4,250.52,1800.0
2017-08-11 13:20:00,250.46,250.49,250.32,250.42,1100.0,250.46,250.49,250.32,250.42,1100.0
2017-08-11 13:25:00,250.43,250.77,250.38,250.59,1825.0,250.43,250.77,250.38,250.59,1825.0
2017-08-11 13:30:00,250.76,251.13,250.75,251.1,1300.0,250.76,251.13,250.75,251.1,1300.0
2017-08-11 13:35:00,251.04,251.17,250.89,250.92,2500.0,251.04,251.17,250.89,250.92,2500.0
2017-08-11 13:40:00,250.85,250.96,250.55,250.65,1300.0,250.85,250.96,250.55,250.65,1300.0
2017-08-11 13:45:00,250.76,251.05,250.76,251.05,1200.0,250.76,251.05,250.76,251.05,1200.0
2017-08-11 13:50:00,250.91,250.98,250.7,250.95,3600.0,250.91,250.98,250.7,250.95,3600.0
2017-08-11 13:55:00,250.77,250.92,250.71,250.92,812.0,250.77,250.92,250.71,250.92,812.0
2017-08-11 14:00:00,250.98,251.13,250.9,251.05,1303.0,250.98,251.13,250.9,251.05,1303.0
2017-08-11 14:05:00,250.91,250.91,250.7,250.86,1440.0,250.91,250.91,250.7,250.86,1440.0
2017-08-11 14:10:00,251.0,251.05,250.82,250.86,4900.0,251.0,251.05,250.82,250.86,4900.0
2017-08-11 14:15:00,250.93,250.98,250.67,250.86,3500.0,250.93,250.98,250.67,250.86,3500.0
2017-08-11 14:20:00,250.84,250.86,250.66,250.8,2200.0,250.84,250.86,250.66,250.8,2200.0
2017-08-11 14:25:00,250.71,250.72,250.56,250.63,1788.0,250.71,250.72,250.56,250.63,1788.0
2017-08-11 14:30:00,250.62,250.8,250.6,250.6,1200.0,250.62,250.8,250.6,250.6,1200.0
2017-08-11 14:35:00,250.61,250.64,250.23,250.23,1600.0,250.61,250.64,250.23,250.23,1600.0
2017-08-11 14:40:00,250.39,250.66,250.39,250.58,1300.0,250.39,250.66,250.39,250.58,1300.0
2017-08-11 14:45:00,250.84,250.85,250.6,250.6,1000.0,250.84,250.85,250.6,250.6,1000.0
2017-08-11 14:50:00,250.86,250.86,250.29,250.3,1908.0,250.86,250.86,250.29,250.3,1908.0
2017-08-11 14:55:00,250.46,250.65,250.28,250.43,3527.0,250.46,250.65,250.28,250.43,3527.0
2017-08-11 15:00:00,250.6,250.77,250.59,250.6,1280.0,250.6,250.77,250.59,250.6,1280.0
2017-08-11 15:05:00,250.88,250.88,250.48,250.48,2992.0,250.88,250.88,250.48,250.48,2992.0
2017-08-11 15:10:00,250.35,250.53,250.35,250.42,1006.0,250.35,250.53,250.35,250.42,1006.0
2017-08-11 15:15:00,250.46,250.53,250.26,250.26,4272.0,250.46,250.53,250.26,250.26,4272.0
2017-08-11 15:20:00,250.34,250.38,250.26,250.26,1600.0,250.34,250.38,250.26,250.26,1600.0
2017-08-11 15:25:00,250.44,250.65,250.35,250.65,3019.0,250.44,250.65,250.35,250.65,3019.0
2017-08-11 15:30:00,250.47,250.8,250.47,250.8,1600.0,250.47,250.8,250.47,250.8,1600.0
2017-08-11 15:35:00,250.73,250.93,250.64,250.93,2300.0,250.73,250.93,250.64,250.93,2300.0
2017-08-11 15:40:00,250.9,250.94,250.7,250.76,4238.0,250.9,250.94,250.7,250.76,4238.0
2017-08-11 15:45:00,250.78,251.26,250.78,251.2,16679.0,250.78,251.26,250.78,251.2,16679.0
2017-08-11 15:50:00,251.2,251.31,251.1,251.3,7087.0,251.2,251.31,251.1,251.3,7087.0
2017-08-11 15:55:00,251.16,251.21,250.66,251.05,17742.0,251.16,251.21,250.66,251.05,17742.0
2017-08-14 09:30:00,251.8,251.8,251.17,251.21,7163.0,251.8,251.8,251.17,251.21,7163.0
2017-08-14 09:35:00,251.67,252.34,251.5,252.03,5405.0,251.67,252.34,251.5,252.03,5405.0
2017-08-14 09:40:00,251.78,252.25,251.54,251.54,1215.0,251.78,252.25,251.54,251.54,1215.0
2017-08-14 09:45:00,251.66,252.1,251.66,251.79,2227.0,251.66,252.1,251.66,251.79,2227.0
2017-08-14 09:50:00,251.7,251.7,250.86,251.06,6425.0,251.7,251.7,250.86,251.06,6425.0
2017-08-14 09:55:00,250.88,251.74,250.88,251.74,10312.0,250.88,251.74,250.88,251.74,10312.0
2017-08-14 10:00:00,252.07,252.07,251.83,251.94,950.0,252.07,252.07,251.83,251.94,950.0
2017-08-14 10:05:00,251.96,252.06,251.78,251.79,450.0,251.96,252.06,251.78,251.79,450.0
2017-08-14 10:10:00,251.79,252.28,251.73,252.28,2552.0,251.79,252.28,251.73,252.28,2552.0
2017-08-14 10:15:00,252.23,252.25,252.08,252.08,1652.0,252.23,252.25,252.08,252.08,1652.0
2017-08-14 10:20:00,252.11,252.25,252.05,252.16,2100.0,252.11,252.25,252.05,252.16,2100.0
2017-08-14 10:25:00,252.0,252.26,251.89,252.13,1700.0,252.0,252.26,251.89,252.13,1700.0
2017-08-14 10:30:00,251.99,252.3,251.98,252.22,1700.0,251.99,252.3,251.98,252.22,1700.0
2017-08-14 10:35:00,252.22,252.4,252.19,252.37,4532.0,252.22,252.4,252.19,252.37,4532.0
2017-08-14 10:40:00,252.41,252.54,252.4,252.54,1680.0,252.41,252.54,252.4,252.54,1680.0
2017-08-14 10:45:00,252.57,252.88,252.55,252.82,2500.0,252.57,252.88,252.55,252.82,2500.0
2017-08-14 10:50:00,252.68,252.74,252.45,252.66,2100.0,252.68,252.74,252.45,252.66,2100.0
2017-08-14 10:55:00,252.75,252.79,252.46,252.49,1805.0,252.75,252.79,252.46,252.49,1805.0
2017-08-14 11:00:00,252.52,252.52,252.31,252.34,1028.0,252.52,252.52,252.31,252.34,1028.0
2017-08-14 11:05:00,252.25,252.43,252.19,252.33,5388.0,252.25,252.43,252.19,252.33,5388.0
2017-08-14 11:10:00,252.4,252.44,252.27,252.34,6000.0,252.4,252.44,252.27,252.34,6000.0
2017-08-14 11:15:00,252.32,252.33,251.95,252.08,3200.0,252.32,252.33,251.95,252.08,3200.0
2017-08-14 11:20:00,252.01,252.02,251.38,251.38,2250.0,252.01,252.02,251.38,251.38,2250.0
2017-08-14 11:25:00,251.44,251.55,251.34,251.34,1460.0,251.44,251.55,251.34,251.34,1460.0
2017-08-14 11:30:00,251.37,251.42,251.31,251.41,1900.0,251.37,251.42,251.31,251.41,1900.0
2017-08-14 11:35:00,251.27,251.27,250.88,250.95,9179.0,251.27,251.27,250.88,250.95,9179.0
2017-08-14 11:40:00,250.95,250.95,250.71,250.73,2150.0,250.95,250.95,250.71,250.73,2150.0
2017-08-14 11:45:00,250.77,250.77,250.4,250.58,3043.0,250.77,250.77,250.4,250.58,3043.0
2017-08-14 11:50:00,250.43,250.52,250.27,250.33,2100.0,250.43,250.52,250.27,250.33,2100.0
2017-08-14 11:55:00,250.3,250.55,250.27,250.46,2300.0,250.3,250.55,250.27,250.46,2300.0
2017-08-14 12:00:00,250.54,250.69,250.24,250.38,13551.0,250.54,250.69,250.24,250.38,13551.0
2017-08-14 12:05:00,250.37,250.5,250.37,250.4,1326.0,250.37,250.5,250.37,250.4,1326.0
2017-08-14 12:10:00,250.37,250.68,250.32,250.68,1200.0,250.37,250.68,250.32,250.68,1200.0
2017-08-14 12:15:00,250.69,250.8,250.25,250.43,9574.0,250.69,250.8,250.25,250.43,9574.0
2017-08-14 12:20:00,250.44,250.79,250.44,250.75,2300.0,250.44,250.79,250.44,250.75,2300.0
2017-08-14 12:25:00,250.79,250.95,250.67,250.68,7813.0,250.79,250.95,250.67,250.68,7813.0
2017-08-14 12:30:00,250.69,250.99,250.68,250.97,1570.0,250.69,250.99,250.68,250.97,1570.0
2017-08-14 12:35:00,250.96,250.99,250.85,250.96,1500.0,250.96,250.99,250.85,250.96,1500.0
2017-08-14 12:40:00,250.94,251.06,250.87,251.0,2000.0,250.94,251.06,250.87,251.0,2000.0
2017-08-14 12:45:00,251.0,251.0,250.48,250.59,5435.0,251.0,251.0,250.48,250.59,5435.0
2017-08-14 12:50:00,250.69,250.75,250.39,250.39,1600.0,250.69,250.75,250.39,250.39,1600.0
2017-08-14 12:55:00,250.38,250.89,250.37,250.88,1500.0,250.38,250.89,250.37,250.88,1500.0
2017-08-14 13:00:00,251.01,251.01,250.85,250.96,300.0,251.01,251.01,250.85,250.96,300.0
2017-08-14 13:05:00,250.94,251.19,250.94,251.19,700.0,250.94,251.19,250.94,251.19,700.0
2017-08-14 13:10:00,251.21,251.21,250.96,250.96,1700.0,251.21,251.21,250.96,250.96,1700.0
2017-08-14 13:15:00,250.97,250.97,250.85,250.92,1470.0,250.97,250.97,250.85,250.92,1470.0
2017-08-14 13:20:00,250.89,250.9,250.71,250.71,1206.0,250.89,250.9,250.71,250.71,1206.0
2017-08-14 13:25:00,250.84,250.89,250.74,250.75,2280.0,250.84,250.89,250.74,250.75,2280.0
2017-08-14 13:30:00,250.92,251.02,250.7,250.7,2100.0,250.92,251.02,250.7,250.7,2100.0
2017-08-14 13:35:00,250.73,250.93,250.7,250.81,3758.0,250.73,250.93,250.7,250.81,3758.0
2017-08-14 13:40:00,250.69,250.69,250.53,250.53,300.0,250.69,250.69,250.53,250.53,300.0
2017-08-14 13:45:00,250.55,250.67,250.5,250.61,2079.0,250.55,250.67,250.5,250.61,2079.0
2017-08-14 13:50:00,250.63,250.79,250.33,250.43,4300.0,250.63,250.79,250.33,250.43,4300.0
2017-08-14 13:55:00,250.35,250.59,250.3,250.33,10021.0,250.35,250.59,250.3,250.33,10021.0
2017-08-14 14:00:00,250.29,250.42,250.23,250.42,1892.0,250.29,250.42,250.23,250.42,1892.0
2017-08-14 14:05:00,250.54,250.6,250.42,250.44,4200.0,250.54,250.6,250.42,250.44,4200.0
2017-08-14 14:10:00,250.44,250.54,250.37,250.54,3000.0,250.44,250.54,250.37,250.54,3000.0
2017-08-14 14:15:00,250.32,250.35,249.9,250.06,4400.0,250.32,250.35,249.9,250.06,4400.0
2017-08-14 14:20:00,250.1,250.1,249.95,250.0,2700.0,250.1,250.1,249.95,250.0,2700.0
2017-08-14 14:25:00,250.09,250.14,247.45,249.67,78577.0,250.09,250.14,247.45,249.67,78577.0
2017-08-14 14:30:00,249.82,249.98,249.03,249.21,37189.0,249.82,249.98,249.03,249.21,37189.0
2017-08-14 14:35:00,249.19,249.61,249.12,249.48,5278.0,249.19,249.61,249.12,249.48,5278.0
2017-08-14 14:40:00,249.37,249.49,249.17,249.28,2890.0,249.37,249.49,249.17,249.28,2890.0
2017-08-14 14:45:00,249.35,249.5,249.31,249.42,5494.0,249.35,249.5,249.31,249.42,5494.0
2017-08-14 14:50:00,249.43,249.5,249.0,249.13,7454.0,249.43,249.5,249.0,249.13,7454.0
2017-08-14 14:55:00,249.06,249.11,249.0,249.07,2500.0,249.06,249.11,249.0,249.07,2500.0
2017-08-14 15:00:00,249.12,249.3,249.0,249.04,5134.0,249.12,249.3,249.0,249.04,5134.0
2017-08-14 15:05:00,249.18,249.18,249.0,249.12,2340.0,249.18,249.18,249.0,249.12,2340.0
2017-08-14 15:10:00,249.19,249.2,248.97,249.0,18734.0,249.19,249.2,248.97,249.0,18734.0
2017-08-14 15:15:00,249.0,249.12,248.98,249.01,7591.0,249.0,249.12,248.98,249.01,7591.0
2017-08-14 15:20:00,249.01,249.09,249.0,249.04,7820.0,249.01,249.09,249.0,249.04,7820.0
2017-08-14 15:25:00,249.04,249.22,249.0,249.05,10152.0,249.04,249.22,249.0,249.05,10152.0
2017-08-14 15:30:00,249.11,249.11,248.81,248.89,12652.0,249.11,249.11,248.81,248.89,12652.0
2017-08-14 15:35:00,248.81,248.83,248.65,248.65,4440.0,248.81,248.83,248.65,248.65,4440.0
2017-08-14 15:40:00,248.64,248.64,248.3,248.33,6919.0,248.64,248.64,248.3,248.33,6919.0
2017-08-14 15:45:00,248.34,248.61,248.3,248.45,9348.0,248.34,248.61,248.3,248.45,9348.0
2017-08-14 15:50:00,248.41,248.72,248.28,248.28,15749.0,248.41,248.72,248.28,248.28,15749.0
2017-08-14 15:55:00,248.3,248.66,248.22,248.43,27541.0,248.3,248.66,248.22,248.43,27541.0
2017-08-15 09:30:00,248.81,248.93,245.2,245.62,23751.0,248.81,248.93,245.2,245.62,23751.0
2017-08-15 09:35:00,245.44,246.57,245.23,246.57,8273.0,245.44,246.57,245.23,246.57,8273.0
2017-08-15 09:40:00,246.84,246.85,246.01,246.64,8422.0,246.84,246.85,246.01,246.64,8422.0
2017-08-15 09:45:00,246.51,246.51,245.48,245.71,4207.0,246.51,246.51,245.48,245.71,4207.0
2017-08-15 09:50:00,245.42,245.88,245.37,245.88,11383.0,245.42,245.88,245.37,245.88,11383.0
2017-08-15 09:55:00,245.8,245.91,244.26,244.26,28909.0,245.8,245.91,244.26,244.26,28909.0
2017-08-15 10:00:00,244.25,245.0,243.65,244.26,12666.0,244.25,245.0,243.65,244.26,12666.0
2017-08-15 10:05:00,244.06,244.26,243.91,244.24,12873.0,244.06,244.26,243.91,244.24,12873.0
2017-08-15 10:10:00,244.07,244.26,243.77,244.17,16409.0,244.07,244.26,243.77,244.17,16409.0
2017-08-15 10:15:00,244.11,244.28,243.81,244.1,12466.0,244.11,244.28,243.81,244.1,12466.0
2017-08-15 10:20:00,244.08,244.14,243.46,243.76,14424.0,244.08,244.14,243.46,243.76,14424.0
2017-08-15 10:25:00,243.81,243.95,243.0,243.17,5864.0,243.81,243.95,243.0,243.17,5864.0
2017-08-15 10:30:00,243.23,243.41,242.81,243.05,27446.0,243.23,243.41,242.81,243.05,27446.0
2017-08-15 10:35:00,243.11,243.24,242.71,242.75,12433.0,243.11,243.24,242.71,242.75,12433.0
2017-08-15 10:40:00,243.0,243.0,241.58,241.76,32519.0,243.0,243.0,241.58,241.76,32519.0
2017-08-15 10:45:00,241.94,242.36,241.63,241.94,11030.0,241.94,242.36,241.63,241.94,11030.0
2017-08-15 10:50:00,241.97,242.12,241.32,241.43,22632.0,241.97,242.12,241.32,241.43,22632.0
2017-08-15 10:55:00,241.43,241.57,241.0,241.22,31833.0,241.43,241.57,241.0,241.22,31833.0
2017-08-15 11:00:00,241.46,241.71,241.36,241.63,25789.0,241.46,241.71,241.36,241.63,25789.0
2017-08-15 11:05:00,241.63,241.86,240.97,241.05,21899.0,241.63,241.86,240.97,241.05,21899.0
2017-08-15 11:10:00,241.11,241.24,240.92,241.18,10673.0,241.11,241.24,240.92,241.18,10673.0
2017-08-15 11:15:00,241.16,241.21,240.05,240.49,30236.0,241.16,241.21,240.05,240.49,30236.0
2017-08-15 11:20:00,240.53,240.61,240.04,240.19,21073.0,240.53,240.61,240.04,240.19,21073.0
2017-08-15 11:25:00,240.04,240.22,239.06,239.52,49119.0,240.04,240.22,239.06,239.52,49119.0
2017-08-15 11:30:00,239.41,239.41,238.63,239.04,29234.0,239.41,239.41,238.63,239.04,29234.0
2017-08-15 11:35:00,238.89,238.9,237.74,237.74,35192.0,238.89,238.9,237.74,237.74,35192.0
2017-08-15 11:40:00,237.77,239.55,237.77,239.4,34625.0,237.77,239.55,237.77,239.4,34625.0
2017-08-15 11:45:00,239.33,239.77,238.88,239.47,20858.0,239.33,239.77,238.88,239.47,20858.0
2017-08-15 11:50:00,239.21,239.42,238.85,238.97,10319.0,239.21,239.42,238.85,238.97,10319.0
2017-08-15 11:55:00,239.03,239.29,238.72,239.05,7190.0,239.03,239.29,238.72,239.05,7190.0
2017-08-15 12:00:00,239.11,239.3,238.81,238.82,11704.0,239.11,239.3,238.81,238.82,11704.0
2017-08-15 12:05:00,238.7,238.85,238.38,238.48,12302.0,238.7,238.85,238.38,238.48,12302.0
2017-08-15 12:10:00,238.41,238.7,238.25,238.46,9613.0,238.41,238.7,238.25,238.46,9613.0
2017-08-15 12:15:00,238.48,238.56,237.69,238.13,21195.0,238.48,238.56,237.69,238.13,21195.0
2017-08-15 12:20:00,238.13,238.77,238.1,238.72,14990.0,238.13,238.77,238.1,238.72,14990.0
2017-08-15 12:25:00,238.72,239.17,238.55,239.08,19053.0,238.72,239.17,238.55,239.08,19053.0
2017-08-15 12:30:00,239.02,239.02,238.63,238.71,3436.0,239.02,239.02,238.63,238.71,3436.0
2017-08-15 12:35:00,238.69,239.26,238.68,239.02,8947.0,238.69,239.26,238.68,239.02,8947.0
2017-08-15 12:40:00,239.07,239.31,238.93,239.17,6342.0,239.07,239.31,238.93,239.17,6342.0
2017-08-15 12:45:00,239.21,239.24,238.9,238.95,7543.0,239.21,239.24,238.9,238.95,7543.0
2017-08-15 12:50:00,238.95,239.09,238.81,239.09,11166.0,238.95,239.09,238.81,239.09,11166.0
2017-08-15 12:55:00,239.17,239.74,239.17,239.41,6518.0,239.17,239.74,239.17,239.41,6518.0
2017-08-15 13:00:00,239.41,239.52,239.11,239.39,7866.0,239.41,239.52,239.11,239.39,7866.0
2017-08-15 13:05:00,239.43,239.51,239.0,239.15,6823.0,239.43,239.51,239.0,239.15,6823.0
2017-08-15 13:10:00,239.04,239.11,238.94,239.0,8402.0,239.04,239.11,238.94,239.0,8402.0
2017-08-15 13:15:00,238.95,239.06,238.86,238.96,5624.0,238.95,239.06,238.86,238.96,5624.0
2017-08-15 13:20:00,238.94,239.1,238.72,238.78,7584.0,238.94,239.1,238.72,238.78,7584.0
2017-08-15 13:25:00,238.83,238.83,238.41,238.59,9987.0,238.83,238.83,238.41,238.59,9987.0
2017-08-15 13:30:00,238.69,239.01,238.65,238.8,5216.0,238.69,239.01,238.65,238.8,5216.0
2017-08-15 13:35:00,238.79,239.05,238.4,238.5,7860.0,238.79,239.05,238.4,238.5,7860.0
2017-08-15 13:40:00,238.47,238.67,238.12,238.18,9187.0,238.47,238.67,238.12,238.18,9187.0
2017-08-15 13:45:00,238.1,238.22,237.7,237.85,16150.0,238.1,238.22,237.7,237.85,16150.0
2017-08-15 13:50:00,237.85,237.91,237.6,237.75,9876.0,237.85,237.91,237.6,237.75,9876.0
2017-08-15 13:55:00,237.79,238.15,237.66,237.97,11577.0,237.79,238.15,237.66,237.97,11577.0
2017-08-15 14:00:00,237.94,237.94,237.5,237.75,18566.0,237.94,237.94,237.5,237.75,18566.0
2017-08-15 14:05:00,237.93,237.97,237.63,237.69,11925.0,237.93,237.97,237.63,237.69,11925.0
2017-08-15 14:10:00,237.64,237.96,237.57,237.94,5911.0,237.64,237.96,237.57,237.94,5911.0
2017-08-15 14:15:00,237.86,238.42,237.79,238.39,12534.0,237.86,238.42,237.79,238.39,12534.0
2017-08-15 14:20:00,238.38,238.7,238.28,238.58,19671.0,238.38,238.7,238.28,238.58,19671.0
2017-08-15 14:25:00,238.56,238.59,238.1,238.47,11380.0,238.56,238.59,238.1,238.47,11380.0
2017-08-15 14:30:00,238.69,238.69,238.0,238.0,5994.0,238.69,238.69,238.0,238.0,5994.0
2017-08-15 14:35:00,237.97,238.06,237.78,237.78,6501.0,237.97,238.06,237.78,237.78,6501.0
2017-08-15 14:40:00,237.74,237.86,237.36,237.47,15761.0,237.74,237.86,237.36,237.47,15761.0
2017-08-15 14:45:00,237.47,237.93,237.47,237.72,17621.0,237.47,237.93,237.47,237.72,17621.0
2017-08-15 14:50:00,237.78,237.82,237.5,237.64,17556.0,237.78,237.82,237.5,237.64,17556.0
2017-08-15 14:55:00,237.73,237.95,237.47,237.65,18925.0,237.73,237.95,237.47,237.65,18925.0
2017-08-15 15:00:00,237.6,237.77,237.6,237.7,7267.0,237.6,237.77,237.6,237.7,7267.0
2017-08-15 15:05:00,237.66,237.96,237.66,237.94,18259.0,237.66,237.96,237.66,237.94,18259.0
2017-08-15 15:10:00,237.92,238.46,237.92,238.28,8507.0,237.92,238.46,237.92,238.28,8507.0
2017-08-15 15:15:00,238.24,238.32,237.96,238.18,5204.0,238.24,238.32,237.96,238.18,5204.0
2017-08-15 15:20:00,238.19,238.3,238.06,238.2,11671.0,238.19,238.3,238.06,238.2,11671.0
2017-08-15 15:25:00,238.2,238.2,237.86,238.0,13803.0,238.2,238.2,237.86,238.0,13803.0
2017-08-15 15:30:00,237.99,238.42,237.86,238.16,11406.0,237.99,238.42,237.86,238.16,11406.0
2017-08-15 15:35:00,238.18,238.23,237.86,237.94,14528.0,238.18,238.23,237.86,237.94,14528.0
2017-08-15 15:40:00,237.92,238.04,237.82,238.04,27671.0,237.92,238.04,237.82,238.04,27671.0
2017-08-15 15:45:00,237.91,238.0,237.78,238.0,19528.0,237.91,238.0,237.78,238.0,19528.0
2017-08-15 15:50:00,237.91,238.24,237.72,237.82,29695.0,237.91,238.24,237.72,237.82,29695.0
2017-08-15 15:55:00,237.79,237.79,237.5,237.61,41167.0,237.79,237.79,237.5,237.61,41167.0
2017-08-16 09:30:00,238.02,238.62,236.0,237.23,38859.0,238.02,238.62,236.0,237.23,38859.0
2017-08-16 09:35:00,237.1,238.06,236.66,237.7,15144.0,237.1,238.06,236.66,237.7,15144.0
2017-08-16 09:40:00,237.87,239.76,237.63,239.25,32869.0,237.87,239.76,237.63,239.25,32869.0
2017-08-16 09:45:00,239.47,240.35,239.47,239.9,20319.0,239.47,240.35,239.47,239.9,20319.0
2017-08-16 09:50:00,239.83,241.7,239.83,241.15,22888.0,239.83,241.7,239.83,241.15,22888.0
2017-08-16 09:55:00,241.12,241.29,240.29,240.46,39854.0,241.12,241.29,240.29,240.46,39854.0
2017-08-16 10:00:00,240.41,240.9,239.76,240.43,22850.0,240.41,240.9,239.76,240.43,22850.0
2017-08-16 10:05:00,240.39,240.47,239.82,240.08,9010.0,240.39,240.47,239.82,240.08,9010.0
2017-08-16 10:10:00,240.21,240.33,240.04,240.12,7275.0,240.21,240.33,240.04,240.12,7275.0
2017-08-16 10:15:00,240.16,240.37,239.86,240.1,8560.0,240.16,240.37,239.86,240.1,8560.0
2017-08-16 10:20:00,240.11,240.37,240.07,240.32,7078.0,240.11,240.37,240.07,240.32,7078.0
2017-08-16 10:25:00,240.3,240.92,240.27,240.79,7895.0,240.3,240.92,240.27,240.79,7895.0
2017-08-16 10:30:00,240.79,241.36,240.79,241.34,6050.0,240.79,241.36,240.79,241.34,6050.0
2017-08-16 10:35:00,241.25,241.46,241.19,241.25,4800.0,241.25,241.46,241.19,241.25,4800.0
2017-08-16 10:40:00,241.4,241.87,241.29,241.83,13844.0,241.4,241.87,241.29,241.83,13844.0
2017-08-16 10:45:00,241.75,242.44,241.75,242.19,12810.0,241.75,242.44,241.75,242.19,12810.0
2017-08-16 10:50:00,242.25,242.5,242.13,242.5,6097.0,242.25,242.5,242.13,242.5,6097.0
2017-08-16 10:55:00,242.47,242.5,242.07,242.13,12535.0,242.47,242.5,242.07,242.13,12535.0
2017-08-16 11:00:00,242.09,242.92,242.0,242.83,13700.0,242.09,242.92,242.0,242.83,13700.0
2017-08-16 11:05:00,242.84,243.37,242.78,243.26,10882.0,242.84,243.37,242.78,243.26,10882.0
2017-08-16 11:10:00,243.31,243.49,242.76,242.77,10470.0,243.31,243.49,242.76,242.77,10470.0
2017-08-16 11:15:00,242.77,242.93,242.43,242.43,16210.0,242.77,242.93,242.43,242.43,16210.0
2017-08-16 11:20:00,242.43,242.52,241.86,242.25,12038.0,242.43,242.52,241.86,242.25,12038.0
2017-08-16 11:25:00,242.25,242.61,242.25,242.51,7100.0,242.25,242.61,242.25,242.51,7100.0
2017-08-16 11:30:00,242.53,242.67,242.13,242.59,10170.0,242.53,242.67,242.13,242.59,10170.0
2017-08-16 11:35:00,242.65,243.4,242.64,243.36,3970.0,242.65,243.4,242.64,243.36,3970.0
2017-08-16 11:40:00,243.38,243.94,243.16,243.67,6344.0,243.38,243.94,243.16,243.67,6344.0
2017-08-16 11:45:00,243.73,243.76,243.38,243.38,4100.0,243.73,243.76,243.38,243.38,4100.0
2017-08-16 11:50:00,243.39,244.06,243.39,243.91,4427.0,243.39,244.06,243.39,243.91,4427.0
2017-08-16 11:55:00,244.1,244.16,243.67,244.12,6722.0,244.1,244.16,243.67,244.12,6722.0
2017-08-16 12:00:00,244.11,244.38,244.07,244.09,5983.0,244.11,244.38,244.07,244.09,5983.0
2017-08-16 12:05:00,244.17,244.77,244.17,244.71,7106.0,244.17,244.77,244.17,244.71,7106.0
2017-08-16 12:10:00,244.82,245.1,244.23,244.29,8304.0,244.82,245.1,244.23,244.29,8304.0
2017-08-16 12:15:00,244.36,244.36,243.9,243.9,9285.0,244.36,244.36,243.9,243.9,9285.0
2017-08-16 12:20:00,243.98,244.25,243.87,244.16,4700.0,243.98,244.25,243.87,244.16,4700.0
2017-08-16 12:25:00,244.01,244.05,243.78,243.99,4900.0,244.01,244.05,243.78,243.99,4900.0
2017-08-16 12:30:00,243.99,244.46,243.99,244.22,7618.0,243.99,244.46,243.99,244.22,7618.0
2017-08-16 12:35:00,244.13,244.14,243.85,244.01,5450.0,244.13,244.14,243.85,244.01,5450.0
2017-08-16 12:40:00,244.01,244.18,243.81,243.91,5749.0,244.01,244.18,243.81,243.91,5749.0
2017-08-16 12:45:00,244.03,244.62,244.03,244.39,12889.0,244.03,244.62,244.03,244.39,12889.0
2017-08-16 12:50:00,244.32,244.32,244.0,244.07,3800.0,244.32,244.32,244.0,244.07,3800.0
2017-08-16 12:55:00,244.17,244.33,244.11,244.2,5584.0,244.17,244.33,244.11,244.2,5584.0
2017-08-16 13:00:00,244.17,244.29,244.01,244.08,5643.0,244.17,244.29,244.01,244.08,5643.0
2017-08-16 13:05:00,244.03,244.2,243.9,243.93,4757.0,244.03,244.2,243.9,243.93,4757.0
2017-08-16 13:10:00,243.91,244.24,243.34,243.34,20315.0,243.91,244.24,243.34,243.34,20315.0
2017-08-16 13:15:00,243.44,243.77,243.17,243.77,21044.0,243.44,243.77,243.17,243.77,21044.0
2017-08-16 13:20:00,243.77,243.92,243.56,243.59,4100.0,243.77,243.92,243.56,243.59,4100.0
2017-08-16 13:25:00,243.72,243.72,243.17,243.62,15442.0,243.72,243.72,243.17,243.62,15442.0
2017-08-16 13:30:00,243.65,243.66,243.29,243.43,4977.0,243.65,243.66,243.29,243.43,4977.0
2017-08-16 13:35:00,243.39,243.49,243.21,243.23,3416.0,243.39,243.49,243.21,243.23,3416.0
2017-08-16 13:40:00,243.27,243.4,243.16,243.37,3918.0,243.27,243.4,243.16,243.37,3918.0
2017-08-16 13:45:00,243.23,243.55,243.22,243.4,3907.0,243.23,243.55,243.22,243.4,3907.0
2017-08-16 13:50:00,243.3,243.3,243.04,243.04,2703.0,243.3,243.3,243.04,243.04,2703.0
2017-08-16 13:55:00,243.05,243.52,243.01,243.32,4495.0,243.05,243.52,243.01,243.32,4495.0
2017-08-16 14:00:00,243.34,243.38,243.09,243.09,4012.0,243.34,243.38,243.09,243.09,4012.0
2017-08-16 14:05:00,243.08,243.22,242.97,243.07,12771.0,243.08,243.22,242.97,243.07,12771.0
2017-08-16 14:10:00,242.97,243.2,242.97,243.11,1461.0,242.97,243.2,242.97,243.11,1461.0
2017-08-16 14:15:00,242.93,243.06,242.43,242.56,7722.0,242.93,243.06,242.43,242.56,7722.0
2017-08-16 14:20:00,242.6,242.68,242.15,242.28,5950.0,242.6,242.68,242.15,242.28,5950.0
2017-08-16 14:25:00,242.28,242.51,242.1,242.31,7491.0,242.28,242.51,242.1,242.31,7491.0
2017-08-16 14:30:00,242.3,242.67,242.11,242.45,9444.0,242.3,242.67,242.11,242.45,9444.0
2017-08-16 14:35:00,242.44,242.99,242.44,242.71,12032.0,242.44,242.99,242.44,242.71,12032.0
2017-08-16 14:40:00,242.65,242.92,242.62,242.8,6483.0,242.65,242.92,242.62,242.8,6483.0
2017-08-16 14:45:00,242.74,243.09,242.68,242.91,7471.0,242.74,243.09,242.68,242.91,7471.0
2017-08-16 14:50:00,242.89,243.48,242.86,243.47,8500.0,242.89,243.48,242.86,243.47,8500.0
2017-08-16 14:55:00,243.47,243.72,243.32,243.55,3901.0,243.47,243.72,243.32,243.55,3901.0
2017-08-16 15:00:00,243.6,243.79,243.58,243.68,4969.0,243.6,243.79,243.58,243.68,4969.0
2017-08-16 15:05:00,243.61,243.79,243.5,243.72,3700.0,243.61,243.79,243.5,243.72,3700.0
2017-08-16 15:10:00,243.72,243.72,243.53,243.72,7571.0,243.72,243.72,243.53,243.72,7571.0
2017-08-16 15:15:00,243.69,243.71,243.43,243.49,5035.0,243.69,243.71,243.43,243.49,5035.0
2017-08-16 15:20:00,243.52,243.61,243.32,243.55,5900.0,243.52,243.61,243.32,243.55,5900.0
2017-08-16 15:25:00,243.5,243.71,243.43,243.71,5357.0,243.5,243.71,243.43,243.71,5357.0
2017-08-16 15:30:00,243.72,243.85,243.67,243.75,8353.0,243.72,243.85,243.67,243.75,8353.0
2017-08-16 15:35:00,243.77,243.77,243.52,243.68,7423.0,243.77,243.77,243.52,243.68,7423.0
2017-08-16 15:40:00,243.64,243.75,243.49,243.67,13112.0,243.64,243.75,243.49,243.67,13112.0
2017-08-16 15:45:00,243.7,243.72,243.51,243.67,16809.0,243.7,243.72,243.51,243.67,16809.0
2017-08-16 15:50:00,243.68,243.8,243.54,243.72,21122.0,243.68,243.8,243.54,243.72,21122.0
2017-08-16 15:55:00,243.7,243.7,243.17,243.43,38947.0,243.7,243.7,243.17,243.43,38947.0
2017-08-17 09:30:00,241.83,242.69,241.52,242.69,13038.0,241.83,242.69,241.52,242.69,13038.0
2017-08-17 09:35:00,242.7,243.11,241.45,241.45,10135.0,242.7,243.11,241.45,241.45,10135.0
2017-08-17 09:40:00,241.5,242.84,241.49,242.73,10364.0,241.5,242.84,241.49,242.73,10364.0
2017-08-17 09:45:00,242.76,243.93,242.7,243.12,13909.0,242.76,243.93,242.7,243.12,13909.0
2017-08-17 09:50:00,243.22,243.53,242.87,243.17,5956.0,243.22,243.53,242.87,243.17,5956.0
2017-08-17 09:55:00,243.22,243.47,243.07,243.14,4038.0,243.22,243.47,243.07,243.14,4038.0
2017-08-17 10:00:00,243.03,243.07,242.12,243.07,10994.0,243.03,243.07,242.12,243.07,10994.0
2017-08-17 10:05:00,243.38,244.82,243.34,244.74,6938.0,243.38,244.82,243.34,244.74,6938.0
2017-08-17 10:10:00,244.82,244.89,242.84,243.1,9457.0,244.82,244.89,242.84,243.1,9457.0
2017-08-17 10:15:00,243.17,243.51,242.78,242.94,4450.0,243.17,243.51,242.78,242.94,4450.0
2017-08-17 10:20:00,243.13,243.22,242.57,242.89,4985.0,243.13,243.22,242.57,242.89,4985.0
2017-08-17 10:25:00,242.86,242.86,242.5,242.64,4377.0,242.86,242.86,242.5,242.64,4377.0
2017-08-17 10:30:00,242.75,243.6,242.75,243.36,6598.0,242.75,243.6,242.75,243.36,6598.0
2017-08-17 10:35:00,243.4,243.84,243.4,243.75,3375.0,243.4,243.84,243.4,243.75,3375.0
2017-08-17 10:40:00,243.65,243.76,243.12,243.12,6300.0,243.65,243.76,243.12,243.12,6300.0
2017-08-17 10:45:00,243.14,243.89,243.14,243.89,5150.0,243.14,243.89,243.14,243.89,5150.0
2017-08-17 10:50:00,243.93,244.64,243.77,244.14,9050.0,243.93,244.64,243.77,244.14,9050.0
2017-08-17 10:55:00,244.27,244.32,244.16,244.21,2204.0,244.27,244.32,244.16,244.21,2204.0
2017-08-17 11:00:00,244.3,244.51,244.15,244.25,3924.0,244.3,244.51,244.15,244.25,3924.0
2017-08-17 11:05:00,244.37,244.89,244.37,244.82,4996.0,244.37,244.89,244.37,244.82,4996.0
2017-08-17 11:10:00,244.96,245.25,244.53,244.7,8777.0,244.96,245.25,244.53,244.7,8777.0
2017-08-17 11:15:00,244.89,244.98,244.6,244.7,2500.0,244.89,244.98,244.6,244.7,2500.0
2017-08-17 11:20:00,244.7,244.92,244.7,244.81,3600.0,244.7,244.92,244.7,244.81,3600.0
2017-08-17 11:25:00,244.53,244.55,243.98,244.12,2400.0,244.53,244.55,243.98,244.12,2400.0
2017-08-17 11:30:00,244.12,244.12,243.73,243.83,1300.0,244.12,244.12,243.73,243.83,1300.0
2017-08-17 11:35:00,243.82,243.91,242.94,242.94,23089.0,243.82,243.91,242.94,242.94,23089.0
2017-08-17 11:40:00,243.14,243.23,242.87,243.08,2126.0,243.14,243.23,242.87,243.08,2126.0
2017-08-17 11:45:00,243.14,243.62,243.13,243.48,4388.0,243.14,243.62,243.13,243.48,4388.0
2017-08-17 11:50:00,243.6,243.75,243.43,243.75,2250.0,243.6,243.75,243.43,243.75,2250.0
2017-08-17 11:55:00,243.54,244.0,243.54,243.8,3500.0,243.54,244.0,243.54,243.8,3500.0
2017-08-17 12:00:00,243.81,244.11,243.78,243.97,5847.0,243.81,244.11,243.78,243.97,5847.0
2017-08-17 12:05:00,243.95,243.95,243.33,243.33,1600.0,243.95,243.95,243.33,243.33,1600.0
2017-08-17 12:10:00,243.3,243.46,243.14,243.46,1300.0,243.3,243.46,243.14,243.46,1300.0
2017-08-17 12:15:00,243.42,243.43,243.03,243.39,2368.0,243.42,243.43,243.03,243.39,2368.0
2017-08-17 12:20:00,243.15,243.78,243.14,243.67,5016.0,243.15,243.78,243.14,243.67,5016.0
2017-08-17 12:25:00,243.68,243.69,243.24,243.31,3500.0,243.68,243.69,243.24,243.31,3500.0
2017-08-17 12:30:00,243.34,243.56,242.93,243.25,6850.0,243.34,243.56,242.93,243.25,6850.0
2017-08-17 12:35:00,243.13,243.26,242.89,243.24,3900.0,243.13,243.26,242.89,243.24,3900.0
2017-08-17 12:40:00,243.2,243.4,243.12,243.12,3710.0,243.2,243.4,243.12,243.12,3710.0
2017-08-17 12:45:00,243.09,243.22,242.95,243.14,2120.0,243.09,243.22,242.95,243.14,2120.0
2017-08-17 12:50:00,243.06,243.06,242.69,242.82,2000.0,243.06,243.06,242.69,242.82,2000.0
2017-08-17 12:55:00,242.76,242.97,242.37,242.9,2200.0,242.76,242.97,242.37,242.9,2200.0
2017-08-17 13:00:00,243.0,243.03,242.64,242.66,2200.0,243.0,243.03,242.64,242.66,2200.0
2017-08-17 13:05:00,242.73,242.91,242.67,242.79,3300.0,242.73,242.91,242.67,242.79,3300.0
2017-08-17 13:10:00,242.9,243.23,242.77,242.91,3333.0,242.9,243.23,242.77,242.91,3333.0
2017-08-17 13:15:00,242.74,242.92,242.13,242.27,14700.0,242.74,242.92,242.13,242.27,14700.0
2017-08-17 13:20:00,242.44,242.48,242.09,242.29,6905.0,242.44,242.48,242.09,242.29,6905.0
2017-08-17 13:25:00,242.09,242.9,241.89,242.51,6900.0,242.09,242.9,241.89,242.51,6900.0
2017-08-17 13:30:00,242.37,242.75,242.35,242.7,2262.0,242.37,242.75,242.35,242.7,2262.0
2017-08-17 13:35:00,242.69,243.04,242.69,242.78,4893.0,242.69,243.04,242.69,242.78,4893.0
2017-08-17 13:40:00,242.86,242.86,242.25,242.35,4800.0,242.86,242.86,242.25,242.35,4800.0
2017-08-17 13:45:00,242.33,242.9,242.27,242.31,5194.0,242.33,242.9,242.27,242.31,5194.0
2017-08-17 13:50:00,242.48,242.65,242.2,242.44,8246.0,242.48,242.65,242.2,242.44,8246.0
2017-08-17 13:55:00,242.4,242.65,242.29,242.29,2630.0,242.4,242.65,242.29,242.29,2630.0
2017-08-17 14:00:00,242.33,242.44,242.0,242.06,6600.0,242.33,242.44,242.0,242.06,6600.0
2017-08-17 14:05:00,241.93,242.13,241.81,241.93,2851.0,241.93,242.13,241.81,241.93,2851.0
2017-08-17 14:10:00,242.0,242.21,241.92,242.21,4350.0,242.0,242.21,241.92,242.21,4350.0
2017-08-17 14:15:00,242.1,242.2,241.94,242.12,4320.0,242.1,242.2,241.94,242.12,4320.0
2017-08-17 14:20:00,242.19,242.52,242.19,242.28,2834.0,242.19,242.52,242.19,242.28,2834.0
2017-08-17 14:25:00,242.32,242.68,242.32,242.46,3200.0,242.32,242.68,242.32,242.46,3200.0
2017-08-17 14:30:00,242.45,242.45,241.91,241.94,3200.0,242.45,242.45,241.91,241.94,3200.0
2017-08-17 14:35:00,242.09,242.5,242.01,242.29,5100.0,242.09,242.5,242.01,242.29,5100.0
2017-08-17 14:40:00,242.19,242.54,242.1,242.46,3777.0,242.19,242.54,242.1,242.46,3777.0
2017-08-17 14:45:00,242.53,242.53,242.33,242.5,2494.0,242.53,242.53,242.33,242.5,2494.0
2017-08-17 14:50:00,242.45,242.77,242.45,242.77,6659.0,242.45,242.77,242.45,242.77,6659.0
2017-08-17 14:55:00,242.77,242.84,242.48,242.48,4700.0,242.77,242.84,242.48,242.48,4700.0
2017-08-17 15:00:00,242.63,242.63,242.26,242.5,4800.0,242.63,242.63,242.26,242.5,4800.0
2017-08-17 15:05:00,242.47,242.66,242.13,242.53,11420.0,242.47,242.66,242.13,242.53,11420.0
2017-08-17 15:10:00,242.6,242.6,242.41,242.45,3000.0,242.6,242.6,242.41,242.45,3000.0
2017-08-17 15:15:00,242.39,242.55,241.88,241.89,6874.0,242.39,242.55,241.88,241.89,6874.0
2017-08-17 15:20:00,242.14,242.28,241.81,241.81,6132.0,242.14,242.28,241.81,241.81,6132.0
2017-08-17 15:25:00,241.88,241.97,241.83,241.86,3606.0,241.88,241.97,241.83,241.86,3606.0
2017-08-17 15:30:00,241.89,242.32,241.67,242.25,5760.0,241.89,242.32,241.67,242.25,5760.0
2017-08-17 15:35:00,242.26,242.42,241.93,241.93,12304.0,242.26,242.42,241.93,241.93,12304.0
2017-08-17 15:40:00,241.79,241.87,241.65,241.76,7926.0,241.79,241.87,241.65,241.76,7926.0
2017-08-17 15:45:00,241.72,241.9,241.44,241.57,13183.0,241.72,241.9,241.44,241.57,13183.0
2017-08-17 15:50:00,241.54,241.54,240.96,241.33,21628.0,241.54,241.54,240.96,241.33,21628.0
2017-08-17 15:55:00,241.3,241.59,241.08,241.43,33886.0,241.3,241.59,241.08,241.43,33886.0
2017-08-18 09:30:00,240.85,242.51,240.85,242.51,32141.0,240.85,242.51,240.85,242.51,32141.0
2017-08-18 09:35:00,243.07,243.49,242.61,242.87,7275.0,243.07,243.49,242.61,242.87,7275.0
2017-08-18 09:40:00,242.8,243.42,242.59,242.73,7468.0,242.8,243.42,242.59,242.73,7468.0
2017-08-18 09:45:00,243.0,244.17,242.67,244.17,6840.0,243.0,244.17,242.67,244.17,6840.0
2017-08-18 09:50:00,244.29,245.09,244.29,244.66,23985.0,244.29,245.09,244.29,244.66,23985.0
2017-08-18 09:55:00,244.72,246.0,244.65,245.5,24621.0,244.72,246.0,244.65,245.5,24621.0
2017-08-18 10:00:00,245.55,245.98,245.24,245.88,8010.0,245.55,245.98,245.24,245.88,8010.0
2017-08-18 10:05:00,245.92,246.53,245.91,246.25,11611.0,245.92,246.53,245.91,246.25,11611.0
2017-08-18 10:10:00,246.16,246.26,245.33,246.21,8601.0,246.16,246.26,245.33,246.21,8601.0
2017-08-18 10:15:00,246.46,247.33,246.41,246.58,25557.0,246.46,247.33,246.41,246.58,25557.0
2017-08-18 10:20:00,246.57,247.36,246.57,246.82,6316.0,246.57,247.36,246.57,246.82,6316.0
2017-08-18 10:25:00,246.85,247.11,246.7,246.99,11434.0,246.85,247.11,246.7,246.99,11434.0
2017-08-18 10:30:00,247.1,247.1,245.97,246.44,9193.0,247.1,247.1,245.97,246.44,9193.0
2017-08-18 10:35:00,246.6,246.95,246.43,246.95,3021.0,246.6,246.95,246.43,246.95,3021.0
2017-08-18 10:40:00,246.82,247.2,246.73,247.2,9308.0,246.82,247.2,246.73,247.2,9308.0
2017-08-18 10:45:00,247.08,247.13,246.46,246.47,10044.0,247.08,247.13,246.46,246.47,10044.0
2017-08-18 10:50:00,246.59,246.89,246.45,246.72,6402.0,246.59,246.89,246.45,246.72,6402.0
2017-08-18 10:55:00,246.55,246.71,246.4,246.56,3528.0,246.55,246.71,246.4,246.56,3528.0
2017-08-18 11:00:00,246.56,246.56,245.89,245.97,9250.0,246.56,246.56,245.89,245.97,9250.0
2017-08-18 11:05:00,245.84,245.89,245.25,245.26,5214.0,245.84,245.89,245.25,245.26,5214.0
2017-08-18 11:10:00,245.32,245.42,245.16,245.37,4394.0,245.32,245.42,245.16,245.37,4394.0
2017-08-18 11:15:00,245.36,245.99,245.36,245.94,5096.0,245.36,245.99,245.36,245.94,5096.0
2017-08-18 11:20:00,245.94,246.16,245.77,245.77,5050.0,245.94,246.16,245.77,245.77,5050.0
2017-08-18 11:25:00,245.87,246.11,245.72,245.88,2990.0,245.87,246.11,245.72,245.88,2990.0
2017-08-18 11:30:00,246.01,246.26,245.93,246.11,2600.0,246.01,246.26,245.93,246.11,2600.0
2017-08-18 11:35:00,246.03,246.18,245.84,245.96,6836.0,246.03,246.18,245.84,245.96,6836.0
2017-08-18 11:40:00,245.98,246.2,245.93,246.17,2153.0,245.98,246.2,245.93,246.17,2153.0
2017-08-18 11:45:00,246.18,246.45,245.93,246.22,6244.0,246.18,246.45,245.93,246.22,6244.0
2017-08-18 11:50:00,246.2,246.41,246.1,246.31,6000.0,246.2,246.41,246.1,246.31,6000.0
2017-08-18 11:55:00,246.23,246.23,245.51,245.51,5193.0,246.23,246.23,245.51,245.51,5193.0
2017-08-18 12:00:00,245.58,245.59,244.65,244.65,8522.0,245.58,245.59,244.65,244.65,8522.0
2017-08-18 12:05:00,244.83,244.84,244.5,244.54,5373.0,244.83,244.84,244.5,244.54,5373.0
2017-08-18 12:10:00,244.58,244.87,244.57,244.62,5300.0,244.58,244.87,244.57,244.62,5300.0
2017-08-18 12:15:00,244.63,244.7,244.19,244.19,4804.0,244.63,244.7,244.19,244.19,4804.0
2017-08-18 12:20:00,244.04,244.19,243.9,244.18,4117.0,244.04,244.19,243.9,244.18,4117.0
2017-08-18 12:25:00,244.16,244.51,243.96,244.5,2804.0,244.16,244.51,243.96,244.5,2804.0
2017-08-18 12:30:00,244.53,244.77,244.38,244.38,3600.0,244.53,244.77,244.38,244.38,3600.0
2017-08-18 12:35:00,244.44,244.57,244.26,244.57,1700.0,244.44,244.57,244.26,244.57,1700.0
2017-08-18 12:40:00,244.81,244.91,244.5,244.75,6843.0,244.81,244.91,244.5,244.75,6843.0
2017-08-18 12:45:00,244.67,244.73,244.41,244.73,2500.0,244.67,244.73,244.41,244.73,2500.0
2017-08-18 12:50:00,244.77,244.98,244.53,244.92,2975.0,244.77,244.98,244.53,244.92,2975.0
2017-08-18 12:55:00,244.83,245.07,244.59,244.67,2976.0,244.83,245.07,244.59,244.67,2976.0
2017-08-18 13:00:00,244.81,244.81,244.11,244.3,4569.0,244.81,244.81,244.11,244.3,4569.0
2017-08-18 13:05:00,244.27,244.44,244.08,244.08,4204.0,244.27,244.44,244.08,244.08,4204.0
2017-08-18 13:10:00,244.14,244.14,243.22,243.57,23420.0,244.14,244.14,243.22,243.57,23420.0
2017-08-18 13:15:00,243.6,243.65,243.21,243.64,2826.0,243.6,243.65,243.21,243.64,2826.0
2017-08-18 13:20:00,243.75,243.9,243.74,243.9,1400.0,243.75,243.9,243.74,243.9,1400.0
2017-08-18 13:25:00,243.76,243.8,243.58,243.6,4697.0,243.76,243.8,243.58,243.6,4697.0
2017-08-18 13:30:00,243.55,243.99,243.55,243.95,15670.0,243.55,243.99,243.55,243.95,15670.0
2017-08-18 13:35:00,243.88,244.19,243.71,244.19,9353.0,243.88,244.19,243.71,244.19,9353.0
2017-08-18 13:40:00,244.19,244.65,244.03,244.65,7202.0,244.19,244.65,244.03,244.65,7202.0
2017-08-18 13:45:00,244.54,244.54,244.27,244.34,4161.0,244.54,244.54,244.27,244.34,4161.0
2017-08-18 13:50:00,244.39,244.86,244.31,244.74,5197.0,244.39,244.86,244.31,244.74,5197.0
2017-08-18 13:55:00,244.66,244.85,244.56,244.56,3597.0,244.66,244.85,244.56,244.56,3597.0
2017-08-18 14:00:00,244.53,244.64,244.49,244.63,1650.0,244.53,244.64,244.49,244.63,1650.0
2017-08-18 14:05:00,244.63,244.65,244.2,244.24,4600.0,244.63,244.65,244.2,244.24,4600.0
2017-08-18 14:10:00,244.24,244.37,244.24,244.34,1794.0,244.24,244.37,244.24,244.34,1794.0
2017-08-18 14:15:00,244.33,244.47,244.31,244.47,2329.0,244.33,244.47,244.31,244.47,2329.0
2017-08-18 14:20:00,244.38,244.38,244.19,244.27,4157.0,244.38,244.38,244.19,244.27,4157.0
2017-08-18 14:25:00,244.38,244.63,244.38,244.55,1010.0,244.38,244.63,244.38,244.55,1010.0
2017-08-18 14:30:00,244.47,244.65,244.38,244.38,4247.0,244.47,244.65,244.38,244.38,4247.0
2017-08-18 14:35:00,244.3,244.47,244.3,244.43,1422.0,244.3,244.47,244.3,244.43,1422.0
2017-08-18 14:40:00,244.47,244.47,244.25,244.38,3245.0,244.47,244.47,244.25,244.38,3245.0
2017-08-18 14:45:00,244.38,244.57,244.3,244.57,2500.0,244.38,244.57,244.3,244.57,2500.0
2017-08-18 14:50:00,244.49,244.59,244.43,244.59,2831.0,244.49,244.59,244.43,244.59,2831.0
2017-08-18 14:55:00,244.6,244.84,244.54,244.82,3661.0,244.6,244.84,244.54,244.82,3661.0
2017-08-18 15:00:00,244.84,244.92,244.58,244.77,9952.0,244.84,244.92,244.58,244.77,9952.0
2017-08-18 15:05:00,244.91,245.27,244.85,245.16,6367.0,244.91,245.27,244.85,245.16,6367.0
2017-08-18 15:10:00,245.29,245.34,245.13,245.17,6287.0,245.29,245.34,245.13,245.17,6287.0
2017-08-18 15:15:00,245.33,245.33,245.0,245.05,6434.0,245.33,245.33,245.0,245.05,6434.0
2017-08-18 15:20:00,245.15,245.15,244.9,245.15,7197.0,245.15,245.15,244.9,245.15,7197.0
2017-08-18 15:25:00,245.16,245.26,245.02,245.05,6800.0,245.16,245.26,245.02,245.05,6800.0
2017-08-18 15:30:00,245.07,245.15,244.96,244.96,5978.0,245.07,245.15,244.96,244.96,5978.0
2017-08-18 15:35:00,245.12,245.22,245.07,245.16,6298.0,245.12,245.22,245.07,245.16,6298.0
2017-08-18 15:40:00,245.19,245.19,245.02,245.09,7170.0,245.19,245.19,245.02,245.09,7170.0
2017-08-18 15:45:00,245.02,245.09,244.9,244.9,11851.0,245.02,245.09,244.9,244.9,11851.0
2017-08-18 15:50:00,244.92,244.92,244.4,244.48,20298.0,244.92,244.92,244.4,244.48,20298.0
2017-08-18 15:55:00,244.44,244.53,244.1,244.2,54709.0,244.44,244.53,244.1,244.2,54709.0
2017-08-21 09:30:00,236.67,240.0,235.0,236.72,70817.0,236.67,240.0,235.0,236.72,70817.0
2017-08-21 09:35:00,237.24,238.29,236.0,236.83,33247.0,237.24,238.29,236.0,236.83,33247.0
2017-08-21 09:40:00,237.05,238.08,236.9,237.95,15474.0,237.05,238.08,236.9,237.95,15474.0
2017-08-21 09:45:00,238.0,238.37,236.22,236.33,50171.0,238.0,238.37,236.22,236.33,50171.0
2017-08-21 09:50:00,236.38,236.72,233.33,234.44,63545.0,236.38,236.72,233.33,234.44,63545.0
2017-08-21 09:55:00,234.49,235.47,233.7,235.14,43966.0,234.49,235.47,233.7,235.14,43966.0
2017-08-21 10:00:00,235.2,235.29,233.45,233.71,42975.0,235.2,235.29,233.45,233.71,42975.0
2017-08-21 10:05:00,233.54,234.65,233.02,234.03,46616.0,233.54,234.65,233.02,234.03,46616.0
2017-08-21 10:10:00,234.32,234.78,233.82,234.52,27813.0,234.32,234.78,233.82,234.52,27813.0
2017-08-21 10:15:00,234.55,235.71,234.55,235.63,17512.0,234.55,235.71,234.55,235.63,17512.0
2017-08-21 10:20:00,235.67,236.57,235.02,235.18,15092.0,235.67,236.57,235.02,235.18,15092.0
2017-08-21 10:25:00,235.23,235.29,234.45,234.69,14478.0,235.23,235.29,234.45,234.69,14478.0
2017-08-21 10:30:00,234.96,235.42,234.89,235.05,10463.0,234.96,235.42,234.89,235.05,10463.0
2017-08-21 10:35:00,235.06,235.59,234.32,235.41,43983.0,235.06,235.59,234.32,235.41,43983.0
2017-08-21 10:40:00,235.47,236.52,235.41,235.41,11955.0,235.47,236.52,235.41,235.41,11955.0
2017-08-21 10:45:00,235.41,235.84,235.34,235.38,12447.0,235.41,235.84,235.34,235.38,12447.0
2017-08-21 10:50:00,235.32,236.15,235.04,236.15,14390.0,235.32,236.15,235.04,236.15,14390.0
2017-08-21 10:55:00,235.87,236.28,235.27,235.59,20965.0,235.87,236.28,235.27,235.59,20965.0
2017-08-21 11:00:00,235.63,235.88,235.0,235.14,11040.0,235.63,235.88,235.0,235.14,11040.0
2017-08-21 11:05:00,235.04,235.12,234.65,235.12,10209.0,235.04,235.12,234.65,235.12,10209.0
2017-08-21 11:10:00,234.96,235.25,234.83,235.02,7600.0,234.96,235.25,234.83,235.02,7600.0
2017-08-21 11:15:00,234.95,235.43,234.93,235.42,5065.0,234.95,235.43,234.93,235.42,5065.0
2017-08-21 11:20:00,235.31,235.52,235.01,235.22,17806.0,235.31,235.52,235.01,235.22,17806.0
2017-08-21 11:25:00,235.35,235.87,235.3,235.41,11451.0,235.35,235.87,235.3,235.41,11451.0
2017-08-21 11:30:00,235.22,235.55,233.81,235.25,48170.0,235.22,235.55,233.81,235.25,48170.0
2017-08-21 11:35:00,235.34,235.67,234.86,235.13,18365.0,235.34,235.67,234.86,235.13,18365.0
2017-08-21 11:40:00,235.23,235.29,234.76,235.05,4200.0,235.23,235.29,234.76,235.05,4200.0
2017-08-21 11:45:00,235.16,235.73,234.93,234.99,12945.0,235.16,235.73,234.93,234.99,12945.0
2017-08-21 11:50:00,235.13,235.16,234.38,234.84,30237.0,235.13,235.16,234.38,234.84,30237.0
2017-08-21 11:55:00,234.91,235.31,234.64,234.92,7300.0,234.91,235.31,234.64,234.92,7300.0
2017-08-21 12:00:00,235.05,235.08,234.61,234.76,6869.0,235.05,235.08,234.61,234.76,6869.0
2017-08-21 12:05:00,234.94,235.04,234.7,235.04,8900.0,234.94,235.04,234.7,235.04,8900.0
2017-08-21 12:10:00,234.99,235.29,234.99,235.09,5313.0,234.99,235.29,234.99,235.09,5313.0
2017-08-21 12:15:00,235.08,235.85,235.06,235.76,8114.0,235.08,235.85,235.06,235.76,8114.0
2017-08-21 12:20:00,235.79,235.96,235.54,235.63,13724.0,235.79,235.96,235.54,235.63,13724.0
2017-08-21 12:25:00,235.54,235.75,234.95,234.95,10680.0,235.54,235.75,234.95,234.95,10680.0
2017-08-21 12:30:00,235.02,235.11,234.61,234.64,19922.0,235.02,235.11,234.61,234.64,19922.0
2017-08-21 12:35:00,234.68,235.01,234.54,234.84,7189.0,234.68,235.01,234.54,234.84,7189.0
2017-08-21 12:40:00,234.85,235.18,234.77,235.1,11451.0,234.85,235.18,234.77,235.1,11451.0
2017-08-21 12:45:00,235.02,235.27,234.55,234.73,13380.0,235.02,235.27,234.55,234.73,13380.0
2017-08-21 12:50:00,234.68,235.01,234.56,234.88,4619.0,234.68,235.01,234.56,234.88,4619.0
2017-08-21 12:55:00,234.98,235.25,234.83,235.0,5510.0,234.98,235.25,234.83,235.0,5510.0
2017-08-21 13:00:00,234.94,235.1,234.89,234.97,4738.0,234.94,235.1,234.89,234.97,4738.0
2017-08-21 13:05:00,235.01,235.71,235.0,235.52,4558.0,235.01,235.71,235.0,235.52,4558.0
2017-08-21 13:10:00,235.53,235.62,235.28,235.49,4490.0,235.53,235.62,235.28,235.49,4490.0
2017-08-21 13:15:00,235.62,235.71,235.42,235.49,3919.0,235.62,235.71,235.42,235.49,3919.0
2017-08-21 13:20:00,235.52,235.57,235.25,235.33,10913.0,235.52,235.57,235.25,235.33,10913.0
2017-08-21 13:25:00,235.32,235.5,235.07,235.33,4264.0,235.32,235.5,235.07,235.33,4264.0
2017-08-21 13:30:00,235.29,235.64,235.29,235.6,2275.0,235.29,235.64,235.29,235.6,2275.0
2017-08-21 13:35:00,235.53,235.53,235.21,235.23,3089.0,235.53,235.53,235.21,235.23,3089.0
2017-08-21 13:40:00,235.21,235.25,235.11,235.11,2000.0,235.21,235.25,235.11,235.11,2000.0
2017-08-21 13:45:00,235.18,235.48,235.18,235.26,5700.0,235.18,235.48,235.18,235.26,5700.0
2017-08-21 13:50:00,235.34,235.35,234.39,234.39,11336.0,235.34,235.35,234.39,234.39,11336.0
2017-08-21 13:55:00,234.41,234.45,234.2,234.38,5100.0,234.41,234.45,234.2,234.38,5100.0
2017-08-21 14:00:00,234.29,234.46,234.23,234.31,5161.0,234.29,234.46,234.23,234.31,5161.0
2017-08-21 14:05:00,234.29,234.59,234.28,234.4,4411.0,234.29,234.59,234.28,234.4,4411.0
2017-08-21 14:10:00,234.46,235.08,234.34,234.97,10208.0,234.46,235.08,234.34,234.97,10208.0
2017-08-21 14:15:00,234.86,235.62,234.65,235.54,13255.0,234.86,235.62,234.65,235.54,13255.0
2017-08-21 14:20:00,235.56,236.0,235.55,235.68,11376.0,235.56,236.0,235.55,235.68,11376.0
2017-08-21 14:25:00,235.75,235.78,235.4,235.42,4298.0,235.75,235.78,235.4,235.42,4298.0
2017-08-21 14:30:00,235.37,235.37,234.55,234.55,13266.0,235.37,235.37,234.55,234.55,13266.0
2017-08-21 14:35:00,234.62,234.64,234.21,234.21,10622.0,234.62,234.64,234.21,234.21,10622.0
2017-08-21 14:40:00,234.24,234.53,234.15,234.53,5185.0,234.24,234.53,234.15,234.53,5185.0
2017-08-21 14:45:00,234.5,234.79,234.49,234.74,1847.0,234.5,234.79,234.49,234.74,1847.0
2017-08-21 14:50:00,234.78,235.33,234.78,234.98,7084.0,234.78,235.33,234.78,234.98,7084.0
2017-08-21 14:55:00,234.97,234.97,234.7,234.7,2200.0,234.97,234.97,234.7,234.7,2200.0
2017-08-21 15:00:00,234.74,234.76,234.4,234.53,6553.0,234.74,234.76,234.4,234.53,6553.0
2017-08-21 15:05:00,234.57,234.79,234.48,234.79,6000.0,234.57,234.79,234.48,234.79,6000.0
2017-08-21 15:10:00,234.78,234.89,234.54,234.89,10936.0,234.78,234.89,234.54,234.89,10936.0
2017-08-21 15:15:00,234.98,235.12,234.82,235.03,4098.0,234.98,235.12,234.82,235.03,4098.0
2017-08-21 15:20:00,235.09,235.4,235.01,235.28,12098.0,235.09,235.4,235.01,235.28,12098.0
2017-08-21 15:25:00,235.31,235.66,235.31,235.66,28865.0,235.31,235.66,235.31,235.66,28865.0
2017-08-21 15:30:00,235.66,235.66,234.38,234.65,31411.0,235.66,235.66,234.38,234.65,31411.0
2017-08-21 15:35:00,234.72,234.78,234.18,234.71,30287.0,234.72,234.78,234.18,234.71,30287.0
2017-08-21 15:40:00,234.78,234.78,234.24,234.31,31795.0,234.78,234.78,234.24,234.31,31795.0
2017-08-21 15:45:00,234.33,234.64,234.33,234.59,29043.0,234.33,234.64,234.33,234.59,29043.0
2017-08-21 15:50:00,234.52,234.56,233.82,234.05,54039.0,234.52,234.56,233.82,234.05,54039.0
2017-08-21 15:55:00,234.03,234.58,233.97,234.2,68986.0,234.03,234.58,233.97,234.2,68986.0
2017-08-22 09:30:00,236.37,237.91,236.0,237.24,68568.0,236.37,237.91,236.0,237.24,68568.0
2017-08-22 09:35:00,237.73,238.64,237.29,238.26,16595.0,237.73,238.64,237.29,238.26,16595.0
2017-08-22 09:40:00,238.43,239.13,238.02,238.32,32568.0,238.43,239.13,238.02,238.32,32568.0
2017-08-22 09:45:00,238.32,238.4,236.97,237.4,57386.0,238.32,238.4,236.97,237.4,57386.0
2017-08-22 09:50:00,237.46,239.88,237.46,239.82,20104.0,237.46,239.88,237.46,239.82,20104.0
2017-08-22 09:55:00,239.75,239.98,238.25,238.25,13419.0,239.75,239.98,238.25,238.25,13419.0
2017-08-22 10:00:00,238.26,238.8,237.43,237.46,17749.0,238.26,238.8,237.43,237.46,17749.0
2017-08-22 10:05:00,237.49,237.54,236.76,237.0,41703.0,237.49,237.54,236.76,237.0,41703.0
2017-08-22 10:10:00,237.02,237.14,236.48,236.72,22765.0,237.02,237.14,236.48,236.72,22765.0
2017-08-22 10:15:00,236.95,237.0,236.41,236.45,31392.0,236.95,237.0,236.41,236.45,31392.0
2017-08-22 10:20:00,236.45,236.77,235.91,236.01,18414.0,236.45,236.77,235.91,236.01,18414.0
2017-08-22 10:25:00,236.2,236.2,235.86,236.0,16419.0,236.2,236.2,235.86,236.0,16419.0
2017-08-22 10:30:00,236.0,236.0,235.49,235.49,16349.0,236.0,236.0,235.49,235.49,16349.0
2017-08-22 10:35:00,235.44,235.74,235.32,235.45,23594.0,235.44,235.74,235.32,235.45,23594.0
2017-08-22 10:40:00,235.54,235.55,235.18,235.25,15585.0,235.54,235.55,235.18,235.25,15585.0
2017-08-22 10:45:00,235.25,235.39,234.8,234.82,17226.0,235.25,235.39,234.8,234.82,17226.0
2017-08-22 10:50:00,234.83,235.59,234.83,235.59,22501.0,234.83,235.59,234.83,235.59,22501.0
2017-08-22 10:55:00,235.68,236.17,235.57,235.81,9972.0,235.68,236.17,235.57,235.81,9972.0
2017-08-22 11:00:00,235.66,235.73,235.33,235.33,8733.0,235.66,235.73,235.33,235.33,8733.0
2017-08-22 11:05:00,235.3,235.5,235.0,235.5,14112.0,235.3,235.5,235.0,235.5,14112.0
2017-08-22 11:10:00,235.61,235.86,234.88,234.89,9924.0,235.61,235.86,234.88,234.89,9924.0
2017-08-22 11:15:00,235.0,235.07,232.73,233.11,39042.0,235.0,235.07,232.73,233.11,39042.0
2017-08-22 11:20:00,233.04,233.3,231.16,233.18,47451.0,233.04,233.3,231.16,233.18,47451.0
2017-08-22 11:25:00,233.12,233.48,232.84,233.03,16129.0,233.12,233.48,232.84,233.03,16129.0
2017-08-22 11:30:00,233.08,234.49,233.07,234.4,17977.0,233.08,234.49,233.07,234.4,17977.0
2017-08-22 11:35:00,234.4,234.43,233.73,233.97,19089.0,234.4,234.43,233.73,233.97,19089.0
2017-08-22 11:40:00,233.88,234.22,233.8,234.22,9234.0,233.88,234.22,233.8,234.22,9234.0
2017-08-22 11:45:00,234.22,235.07,234.22,234.7,20858.0,234.22,235.07,234.22,234.7,20858.0
2017-08-22 11:50:00,234.88,235.31,234.82,234.92,8665.0,234.88,235.31,234.82,234.92,8665.0
2017-08-22 11:55:00,234.96,235.01,234.08,234.6,11944.0,234.96,235.01,234.08,234.6,11944.0
2017-08-22 12:00:00,234.48,234.56,234.18,234.31,12902.0,234.48,234.56,234.18,234.31,12902.0
2017-08-22 12:05:00,234.27,234.36,234.1,234.15,10916.0,234.27,234.36,234.1,234.15,10916.0
2017-08-22 12:10:00,234.08,234.39,233.62,234.04,19303.0,234.08,234.39,233.62,234.04,19303.0
2017-08-22 12:15:00,233.86,234.45,233.84,234.29,5919.0,233.86,234.45,233.84,234.29,5919.0
2017-08-22 12:20:00,234.17,234.29,233.78,233.78,6580.0,234.17,234.29,233.78,233.78,6580.0
2017-08-22 12:25:00,233.81,233.88,233.37,233.4,7194.0,233.81,233.88,233.37,233.4,7194.0
2017-08-22 12:30:00,233.4,233.61,233.4,233.54,8367.0,233.4,233.61,233.4,233.54,8367.0
2017-08-22 12:35:00,233.5,233.57,232.96,232.98,10409.0,233.5,233.57,232.96,232.98,10409.0
2017-08-22 12:40:00,233.12,233.16,232.66,232.84,17554.0,233.12,233.16,232.66,232.84,17554.0
2017-08-22 12:45:00,232.8,232.93,232.64,232.7,24702.0,232.8,232.93,232.64,232.7,24702.0
2017-08-22 12:50:00,232.68,233.03,232.58,232.83,23293.0,232.68,233.03,232.58,232.83,23293.0
2017-08-22 12:55:00,232.91,233.16,232.83,233.09,17526.0,232.91,233.16,232.83,233.09,17526.0
2017-08-22 13:00:00,233.12,233.23,232.57,232.57,13310.0,233.12,233.23,232.57,232.57,13310.0
2017-08-22 13:05:00,232.5,232.62,231.61,231.98,26758.0,232.5,232.62,231.61,231.98,26758.0
2017-08-22 13:10:00,231.98,232.28,231.49,232.12,22166.0,231.98,232.28,231.49,232.12,22166.0
2017-08-22 13:15:00,232.14,232.22,231.67,231.7,9688.0,232.14,232.22,231.67,231.7,9688.0
2017-08-22 13:20:00,231.79,232.18,231.75,232.11,15812.0,231.79,232.18,231.75,232.11,15812.0
2017-08-22 13:25:00,232.01,232.13,231.6,231.83,17549.0,232.01,232.13,231.6,231.83,17549.0
2017-08-22 13:30:00,231.96,232.22,231.78,232.11,13063.0,231.96,232.22,231.78,232.11,13063.0
2017-08-22 13:35:00,232.11,233.25,232.07,233.14,15966.0,232.11,233.25,232.07,233.14,15966.0
2017-08-22 13:40:00,233.2,233.39,232.69,232.97,10595.0,233.2,233.39,232.69,232.97,10595.0
2017-08-22 13:45:00,233.03,233.11,232.72,233.02,9901.0,233.03,233.11,232.72,233.02,9901.0
2017-08-22 13:50:00,232.92,232.98,232.81,232.81,14118.0,232.92,232.98,232.81,232.81,14118.0
2017-08-22 13:55:00,232.92,233.25,232.91,232.91,8187.0,232.92,233.25,232.91,232.91,8187.0
2017-08-22 14:00:00,233.01,233.75,232.97,233.75,11017.0,233.01,233.75,232.97,233.75,11017.0
2017-08-22 14:05:00,233.69,233.87,233.68,233.82,8191.0,233.69,233.87,233.68,233.82,8191.0
2017-08-22 14:10:00,233.73,233.81,233.36,233.5,6485.0,233.73,233.81,233.36,233.5,6485.0
2017-08-22 14:15:00,233.55,233.87,233.5,233.77,8844.0,233.55,233.87,233.5,233.77,8844.0
2017-08-22 14:20:00,233.86,233.87,233.5,233.5,10821.0,233.86,233.87,233.5,233.5,10821.0
2017-08-22 14:25:00,233.45,233.68,233.4,233.43,10182.0,233.45,233.68,233.4,233.43,10182.0
2017-08-22 14:30:00,233.44,233.84,233.31,233.79,11245.0,233.44,233.84,233.31,233.79,11245.0
2017-08-22 14:35:00,233.75,233.8,233.34,233.57,5525.0,233.75,233.8,233.34,233.57,5525.0
2017-08-22 14:40:00,233.55,233.59,233.21,233.26,7492.0,233.55,233.59,233.21,233.26,7492.0
2017-08-22 14:45:00,233.37,233.4,232.91,233.2,15308.0,233.37,233.4,232.91,233.2,15308.0
2017-08-22 14:50:00,233.04,233.21,232.82,233.21,22887.0,233.04,233.21,232.82,233.21,22887.0
2017-08-22 14:55:00,233.12,233.2,232.91,233.05,13003.0,233.12,233.2,232.91,233.05,13003.0
2017-08-22 15:00:00,233.01,233.23,232.91,232.96,11294.0,233.01,233.23,232.91,232.96,11294.0
2017-08-22 15:05:00,233.02,233.08,232.68,232.81,13463.0,233.02,233.08,232.68,232.81,13463.0
2017-08-22 15:10:00,232.79,232.81,232.25,232.35,21369.0,232.79,232.81,232.25,232.35,21369.0
2017-08-22 15:15:00,232.41,232.76,232.39,232.74,20648.0,232.41,232.76,232.39,232.74,20648.0
2017-08-22 15:20:00,232.74,232.98,232.72,232.84,29538.0,232.74,232.98,232.72,232.84,29538.0
2017-08-22 15:25:00,232.81,233.26,232.76,233.1,11011.0,232.81,233.26,232.76,233.1,11011.0
2017-08-22 15:30:00,233.11,233.34,233.07,233.12,10833.0,233.11,233.34,233.07,233.12,10833.0
2017-08-22 15:35:00,233.09,233.36,233.01,233.36,6954.0,233.09,233.36,233.01,233.36,6954.0
2017-08-22 15:40:00,233.45,233.72,233.38,233.63,15608.0,233.45,233.72,233.38,233.63,15608.0
2017-08-22 15:45:00,233.67,233.9,233.63,233.9,13270.0,233.67,233.9,233.63,233.9,13270.0
2017-08-22 15:50:00,233.82,233.87,232.29,232.3,80044.0,233.82,233.87,232.29,232.3,80044.0
2017-08-22 15:55:00,232.25,232.4,231.64,231.65,133106.0,232.25,232.4,231.64,231.65,133106.0
2017-08-23 09:30:00,231.0,232.36,230.28,231.9,111149.0,231.0,232.36,230.28,231.9,111149.0
2017-08-23 09:35:00,231.9,233.44,231.71,232.98,47819.0,231.9,233.44,231.71,232.98,47819.0
2017-08-23 09:40:00,232.93,233.29,232.37,232.81,36161.0,232.93,233.29,232.37,232.81,36161.0
2017-08-23 09:45:00,232.58,232.81,232.11,232.14,24760.0,232.58,232.81,232.11,232.14,24760.0
2017-08-23 09:50:00,232.24,233.06,232.12,232.63,19353.0,232.24,233.06,232.12,232.63,19353.0
2017-08-23 09:55:00,232.63,232.89,232.45,232.89,37635.0,232.63,232.89,232.45,232.89,37635.0
2017-08-23 10:00:00,232.65,232.85,232.31,232.49,26306.0,232.65,232.85,232.31,232.49,26306.0
2017-08-23 10:05:00,232.42,232.42,231.36,231.75,22340.0,232.42,232.42,231.36,231.75,22340.0
2017-08-23 10:10:00,231.88,232.4,231.82,231.94,29161.0,231.88,232.4,231.82,231.94,29161.0
2017-08-23 10:15:00,231.92,232.09,231.6,231.95,29522.0,231.92,232.09,231.6,231.95,29522.0
2017-08-23 10:20:00,232.08,232.08,230.62,230.8,19021.0,232.08,232.08,230.62,230.8,19021.0
2017-08-23 10:25:00,230.63,231.16,230.63,230.91,19595.0,230.63,231.16,230.63,230.91,19595.0
2017-08-23 10:30:00,231.1,231.4,230.75,231.37,17721.0,231.1,231.4,230.75,231.37,17721.0
2017-08-23 10:35:00,231.38,231.45,231.05,231.23,14650.0,231.38,231.45,231.05,231.23,14650.0
2017-08-23 10:40:00,231.07,231.09,230.77,230.86,15586.0,231.07,231.09,230.77,230.86,15586.0
2017-08-23 10:45:00,230.76,231.54,230.76,231.06,38648.0,230.76,231.54,230.76,231.06,38648.0
2017-08-23 10:50:00,231.06,231.39,231.06,231.29,7800.0,231.06,231.39,231.06,231.29,7800.0
2017-08-23 10:55:00,231.22,231.22,230.92,230.93,15205.0,231.22,231.22,230.92,230.93,15205.0
2017-08-23 11:00:00,230.93,232.49,230.93,232.12,36767.0,230.93,232.49,230.93,232.12,36767.0
2017-08-23 11:05:00,232.11,232.27,231.65,231.65,24282.0,232.11,232.27,231.65,231.65,24282.0
2017-08-23 11:10:00,231.81,231.81,231.22,231.27,14964.0,231.81,231.81,231.22,231.27,14964.0
2017-08-23 11:15:00,231.27,231.46,231.04,231.23,12281.0,231.27,231.46,231.04,231.23,12281.0
2017-08-23 11:20:00,231.16,231.25,230.74,230.74,11712.0,231.16,231.25,230.74,230.74,11712.0
2017-08-23 11:25:00,230.85,230.97,230.62,230.84,16251.0,230.85,230.97,230.62,230.84,16251.0
2017-08-23 11:30:00,230.93,231.07,230.77,230.77,23593.0,230.93,231.07,230.77,230.77,23593.0
2017-08-23 11:35:00,230.81,231.01,230.56,230.8,34907.0,230.81,231.01,230.56,230.8,34907.0
2017-08-23 11:40:00,230.89,230.99,230.55,230.64,25214.0,230.89,230.99,230.55,230.64,25214.0
2017-08-23 11:45:00,230.73,231.46,230.69,230.95,24918.0,230.73,231.46,230.69,230.95,24918.0
2017-08-23 11:50:00,230.98,231.27,230.96,231.21,23512.0,230.98,231.27,230.96,231.21,23512.0
2017-08-23 11:55:00,231.27,231.52,231.09,231.13,11448.0,231.27,231.52,231.09,231.13,11448.0
2017-08-23 12:00:00,231.13,231.42,230.97,231.28,24309.0,231.13,231.42,230.97,231.28,24309.0
2017-08-23 12:05:00,231.26,231.66,231.1,231.58,22129.0,231.26,231.66,231.1,231.58,22129.0
2017-08-23 12:10:00,231.73,232.98,231.73,232.24,23191.0,231.73,232.98,231.73,232.24,23191.0
2017-08-23 12:15:00,232.2,232.53,232.2,232.34,11049.0,232.2,232.53,232.2,232.34,11049.0
2017-08-23 12:20:00,232.58,232.58,232.02,232.09,5159.0,232.58,232.58,232.02,232.09,5159.0
2017-08-23 12:25:00,231.98,232.08,231.15,231.22,12754.0,231.98,232.08,231.15,231.22,12754.0
2017-08-23 12:30:00,231.2,231.3,230.98,231.29,16140.0,231.2,231.3,230.98,231.29,16140.0
2017-08-23 12:35:00,231.24,231.32,230.93,231.3,11433.0,231.24,231.32,230.93,231.3,11433.0
2017-08-23 12:40:00,231.14,231.45,231.04,231.06,33138.0,231.14,231.45,231.04,231.06,33138.0
2017-08-23 12:45:00,231.03,231.04,230.76,230.84,11658.0,231.03,231.04,230.76,230.84,11658.0
2017-08-23 12:50:00,230.84,231.0,230.76,230.95,14344.0,230.84,231.0,230.76,230.95,14344.0
2017-08-23 12:55:00,230.92,230.92,230.69,230.76,6294.0,230.92,230.92,230.69,230.76,6294.0
2017-08-23 13:00:00,230.88,231.02,230.56,230.56,11270.0,230.88,231.02,230.56,230.56,11270.0
2017-08-23 13:05:00,230.51,230.65,230.09,230.09,17408.0,230.51,230.65,230.09,230.09,17408.0
2017-08-23 13:10:00,230.06,230.36,230.06,230.1,8243.0,230.06,230.36,230.06,230.1,8243.0
2017-08-23 13:15:00,230.21,230.27,230.06,230.19,9435.0,230.21,230.27,230.06,230.19,9435.0
2017-08-23 13:20:00,230.09,230.14,229.4,229.4,22512.0,230.09,230.14,229.4,229.4,22512.0
2017-08-23 13:25:00,229.4,229.76,229.18,229.51,11558.0,229.4,229.76,229.18,229.51,11558.0
2017-08-23 13:30:00,229.51,229.7,229.4,229.4,20205.0,229.51,229.7,229.4,229.4,20205.0
2017-08-23 13:35:00,229.38,229.43,229.2,229.34,9016.0,229.38,229.43,229.2,229.34,9016.0
2017-08-23 13:40:00,229.37,229.42,228.93,229.16,16866.0,229.37,229.42,228.93,229.16,16866.0
2017-08-23 13:45:00,229.12,229.16,228.75,228.96,12461.0,229.12,229.16,228.75,228.96,12461.0
2017-08-23 13:50:00,228.79,228.89,228.51,228.68,15614.0,228.79,228.89,228.51,228.68,15614.0
2017-08-23 13:55:00,228.66,228.93,228.5,228.8,32738.0,228.66,228.93,228.5,228.8,32738.0
2017-08-23 14:00:00,228.8,230.25,228.64,230.21,53392.0,228.8,230.25,228.64,230.21,53392.0
2017-08-23 14:05:00,230.16,230.24,229.58,229.58,17947.0,230.16,230.24,229.58,229.58,17947.0
2017-08-23 14:10:00,229.69,229.93,229.31,229.67,26599.0,229.69,229.93,229.31,229.67,26599.0
2017-08-23 14:15:00,229.79,230.32,229.5,230.06,26558.0,229.79,230.32,229.5,230.06,26558.0
2017-08-23 14:20:00,230.11,230.13,229.86,230.02,17291.0,230.11,230.13,229.86,230.02,17291.0
2017-08-23 14:25:00,229.94,230.1,229.69,229.84,13026.0,229.94,230.1,229.69,229.84,13026.0
2017-08-23 14:30:00,229.87,230.46,229.87,230.45,15563.0,229.87,230.46,229.87,230.45,15563.0
2017-08-23 14:35:00,230.44,231.0,230.32,230.84,13545.0,230.44,231.0,230.32,230.84,13545.0
2017-08-23 14:40:00,230.84,231.33,230.78,231.29,6310.0,230.84,231.33,230.78,231.29,6310.0
2017-08-23 14:45:00,231.32,231.51,231.31,231.48,8558.0,231.32,231.51,231.31,231.48,8558.0
2017-08-23 14:50:00,231.56,232.04,231.49,231.91,8643.0,231.56,232.04,231.49,231.91,8643.0
2017-08-23 14:55:00,231.92,231.92,231.02,231.15,22960.0,231.92,231.92,231.02,231.15,22960.0
2017-08-23 15:00:00,231.11,231.28,230.89,231.04,41647.0,231.11,231.28,230.89,231.04,41647.0
2017-08-23 15:05:00,231.04,231.24,230.82,231.09,21563.0,231.04,231.24,230.82,231.09,21563.0
2017-08-23 15:10:00,231.11,231.18,230.85,230.98,19838.0,231.11,231.18,230.85,230.98,19838.0
2017-08-23 15:15:00,231.0,231.38,230.88,231.2,169087.0,231.0,231.38,230.88,231.2,169087.0
2017-08-23 15:20:00,231.21,232.13,230.9,232.03,80270.0,231.21,232.13,230.9,232.03,80270.0
2017-08-23 15:25:00,232.1,232.34,231.24,231.48,102521.0,232.1,232.34,231.24,231.48,102521.0
2017-08-23 15:30:00,231.48,231.98,231.35,231.98,34643.0,231.48,231.98,231.35,231.98,34643.0
2017-08-23 15:35:00,231.91,232.42,231.59,232.42,91739.0,231.91,232.42,231.59,232.42,91739.0
2017-08-23 15:40:00,232.43,232.43,232.08,232.08,24878.0,232.43,232.43,232.08,232.08,24878.0
2017-08-23 15:45:00,232.05,232.3,231.98,232.3,80607.0,232.05,232.3,231.98,232.3,80607.0
2017-08-23 15:50:00,232.44,232.45,231.89,231.94,50307.0,232.44,232.45,231.89,231.94,50307.0
2017-08-23 15:55:00,231.95,232.15,231.95,232.02,62247.0,231.95,232.15,231.95,232.02,62247.0
2017-08-24 09:30:00,240.0,247.3,240.0,241.78,94299.0,240.0,247.3,240.0,241.78,94299.0
2017-08-24 09:35:00,241.85,242.7,236.49,236.76,77074.0,241.85,242.7,236.49,236.76,77074.0
2017-08-24 09:40:00,236.76,238.77,236.0,237.06,51811.0,236.76,238.77,236.0,237.06,51811.0
2017-08-24 09:45:00,237.12,237.2,235.71,236.88,32445.0,237.12,237.2,235.71,236.88,32445.0
2017-08-24 09:50:00,237.0,237.01,235.05,235.65,20504.0,237.0,237.01,235.05,235.65,20504.0
2017-08-24 09:55:00,235.53,235.53,233.79,233.98,33278.0,235.53,235.53,233.79,233.98,33278.0
2017-08-24 10:00:00,233.78,234.39,233.4,233.76,48050.0,233.78,234.39,233.4,233.76,48050.0
2017-08-24 10:05:00,233.84,234.57,233.54,234.09,22974.0,233.84,234.57,233.54,234.09,22974.0
2017-08-24 10:10:00,234.23,235.61,234.23,235.19,25855.0,234.23,235.61,234.23,235.19,25855.0
2017-08-24 10:15:00,235.26,235.52,234.51,234.52,19217.0,235.26,235.52,234.51,234.52,19217.0
2017-08-24 10:20:00,234.56,234.86,234.16,234.79,11580.0,234.56,234.86,234.16,234.79,11580.0
2017-08-24 10:25:00,234.63,235.31,234.33,234.37,26041.0,234.63,235.31,234.33,234.37,26041.0
2017-08-24 10:30:00,234.45,234.99,234.42,234.92,11120.0,234.45,234.99,234.42,234.92,11120.0
2017-08-24 10:35:00,234.96,235.25,234.78,235.04,24485.0,234.96,235.25,234.78,235.04,24485.0
2017-08-24 10:40:00,235.08,235.1,233.61,233.99,32246.0,235.08,235.1,233.61,233.99,32246.0
2017-08-24 10:45:00,233.85,233.98,233.07,233.55,9493.0,233.85,233.98,233.07,233.55,9493.0
2017-08-24 10:50:00,233.59,233.76,233.06,233.65,16201.0,233.59,233.76,233.06,233.65,16201.0
2017-08-24 10:55:00,233.7,233.88,233.49,233.55,14540.0,233.7,233.88,233.49,233.55,14540.0
2017-08-24 11:00:00,233.45,233.59,233.27,233.55,9782.0,233.45,233.59,233.27,233.55,9782.0
2017-08-24 11:05:00,233.55,233.75,233.45,233.72,8630.0,233.55,233.75,233.45,233.72,8630.0
2017-08-24 11:10:00,233.66,233.85,233.31,233.43,11459.0,233.66,233.85,233.31,233.43,11459.0
2017-08-24 11:15:00,233.36,233.92,233.2,233.61,19619.0,233.36,233.92,233.2,233.61,19619.0
2017-08-24 11:20:00,233.61,233.61,233.02,233.47,14603.0,233.61,233.61,233.02,233.47,14603.0
2017-08-24 11:25:00,233.57,233.76,233.41,233.74,8277.0,233.57,233.76,233.41,233.74,8277.0
2017-08-24 11:30:00,233.87,234.49,233.86,233.97,12556.0,233.87,234.49,233.86,233.97,12556.0
2017-08-24 11:35:00,234.09,235.09,234.09,235.06,13021.0,234.09,235.09,234.09,235.06,13021.0
2017-08-24 11:40:00,235.1,236.19,235.1,235.77,36122.0,235.1,236.19,235.1,235.77,36122.0
2017-08-24 11:45:00,235.75,236.39,235.32,236.16,16722.0,235.75,236.39,235.32,236.16,16722.0
2017-08-24 11:50:00,236.19,236.48,235.35,235.35,18619.0,236.19,236.48,235.35,235.35,18619.0
2017-08-24 11:55:00,235.36,236.17,235.01,235.85,10614.0,235.36,236.17,235.01,235.85,10614.0
2017-08-24 12:00:00,235.83,236.13,235.34,235.78,10038.0,235.83,236.13,235.34,235.78,10038.0
2017-08-24 12:05:00,235.99,236.16,235.5,235.86,10462.0,235.99,236.16,235.5,235.86,10462.0
2017-08-24 12:10:00,235.83,236.1,235.48,235.53,10246.0,235.83,236.1,235.48,235.53,10246.0
2017-08-24 12:15:00,235.6,235.97,235.43,235.97,9905.0,235.6,235.97,235.43,235.97,9905.0
2017-08-24 12:20:00,236.0,236.75,235.84,236.72,16616.0,236.0,236.75,235.84,236.72,16616.0
2017-08-24 12:25:00,236.75,236.89,236.0,236.11,26011.0,236.75,236.89,236.0,236.11,26011.0
2017-08-24 12:30:00,236.13,236.49,235.75,235.95,31262.0,236.13,236.49,235.75,235.95,31262.0
2017-08-24 12:35:00,236.0,236.0,235.65,235.65,4537.0,236.0,236.0,235.65,235.65,4537.0
2017-08-24 12:40:00,235.78,235.8,235.29,235.35,8852.0,235.78,235.8,235.29,235.35,8852.0
2017-08-24 12:45:00,235.32,235.58,235.07,235.12,13562.0,235.32,235.58,235.07,235.12,13562.0
2017-08-24 12:50:00,235.08,235.38,235.03,235.28,7158.0,235.08,235.38,235.03,235.28,7158.0
2017-08-24 12:55:00,235.28,235.99,235.24,235.79,11257.0,235.28,235.99,235.24,235.79,11257.0
2017-08-24 13:00:00,235.84,235.89,234.8,234.9,19009.0,235.84,235.89,234.8,234.9,19009.0
2017-08-24 13:05:00,234.9,235.42,234.89,235.01,17708.0,234.9,235.42,234.89,235.01,17708.0
2017-08-24 13:10:00,235.08,235.69,235.04,235.4,8750.0,235.08,235.69,235.04,235.4,8750.0
2017-08-24 13:15:00,235.49,235.94,235.49,235.94,8650.0,235.49,235.94,235.49,235.94,8650.0
2017-08-24 13:20:00,235.83,236.08,235.68,236.0,21217.0,235.83,236.08,235.68,236.0,21217.0
2017-08-24 13:25:00,236.0,236.7,236.0,236.7,10355.0,236.0,236.7,236.0,236.7,10355.0
2017-08-24 13:30:00,236.67,236.74,236.0,236.15,18092.0,236.67,236.74,236.0,236.15,18092.0
2017-08-24 13:35:00,236.23,236.39,236.0,236.2,15747.0,236.23,236.39,236.0,236.2,15747.0
2017-08-24 13:40:00,236.14,236.3,235.93,236.08,13682.0,236.14,236.3,235.93,236.08,13682.0
2017-08-24 13:45:00,236.08,236.36,235.17,235.47,21187.0,236.08,236.36,235.17,235.47,21187.0
2017-08-24 13:50:00,235.47,235.62,234.12,234.14,21820.0,235.47,235.62,234.12,234.14,21820.0
2017-08-24 13:55:00,234.29,234.58,233.54,234.49,15258.0,234.29,234.58,233.54,234.49,15258.0
2017-08-24 14:00:00,234.52,234.73,233.97,234.73,16556.0,234.52,234.73,233.97,234.73,16556.0
2017-08-24 14:05:00,234.72,234.72,234.12,234.12,20636.0,234.72,234.72,234.12,234.12,20636.0
2017-08-24 14:10:00,234.23,235.01,234.21,234.8,24782.0,234.23,235.01,234.21,234.8,24782.0
2017-08-24 14:15:00,234.78,234.78,234.34,234.6,18540.0,234.78,234.78,234.34,234.6,18540.0
2017-08-24 14:20:00,234.66,234.98,234.47,234.66,19975.0,234.66,234.98,234.47,234.66,19975.0
2017-08-24 14:25:00,234.69,234.75,234.01,234.41,23604.0,234.69,234.75,234.01,234.41,23604.0
2017-08-24 14:30:00,234.41,234.55,234.2,234.26,12235.0,234.41,234.55,234.2,234.26,12235.0
2017-08-24 14:35:00,234.27,234.51,234.22,234.23,9770.0,234.27,234.51,234.22,234.23,9770.0
2017-08-24 14:40:00,234.23,234.49,234.08,234.08,6859.0,234.23,234.49,234.08,234.08,6859.0
2017-08-24 14:45:00,234.14,234.14,233.62,233.65,26469.0,234.14,234.14,233.62,233.65,26469.0
2017-08-24 14:50:00,233.58,233.91,233.52,233.91,6226.0,233.58,233.91,233.52,233.91,6226.0
2017-08-24 14:55:00,233.91,234.02,233.72,233.89,25410.0,233.91,234.02,233.72,233.89,25410.0
2017-08-24 15:00:00,233.91,234.17,233.82,234.0,10811.0,233.91,234.17,233.82,234.0,10811.0
2017-08-24 15:05:00,233.9,233.94,233.72,233.74,15063.0,233.9,233.94,233.72,233.74,15063.0
2017-08-24 15:10:00,233.73,234.17,233.5,234.12,15780.0,233.73,234.17,233.5,234.12,15780.0
2017-08-24 15:15:00,234.14,234.67,234.11,234.66,18076.0,234.14,234.67,234.11,234.66,18076.0
2017-08-24 15:20:00,234.67,234.85,234.25,234.37,26316.0,234.67,234.85,234.25,234.37,26316.0
2017-08-24 15:25:00,234.45,234.75,234.25,234.42,20452.0,234.45,234.75,234.25,234.42,20452.0
2017-08-24 15:30:00,234.43,234.77,234.41,234.7,24279.0,234.43,234.77,234.41,234.7,24279.0
2017-08-24 15:35:00,234.68,234.78,234.4,234.76,24266.0,234.68,234.78,234.4,234.76,24266.0
2017-08-24 15:40:00,234.75,234.78,234.28,234.4,39330.0,234.75,234.78,234.28,234.4,39330.0
2017-08-24 15:45:00,234.4,234.41,233.15,233.7,54038.0,234.4,234.41,233.15,233.7,54038.0
2017-08-24 15:50:00,233.85,234.43,233.45,234.39,74400.0,233.85,234.43,233.45,234.39,74400.0
2017-08-24 15:55:00,234.43,234.85,233.48,233.7,120320.0,234.43,234.85,233.48,233.7,120320.0
2017-08-25 09:30:00,215.44,216.81,210.63,213.79,931603.0,215.44,216.81,210.63,213.79,931603.0
2017-08-25 09:35:00,214.0,214.45,211.81,214.03,421362.0,214.0,214.45,211.81,214.03,421362.0
2017-08-25 09:40:00,213.82,214.0,209.0,210.17,420870.0,213.82,214.0,209.0,210.17,420870.0
2017-08-25 09:45:00,210.31,213.24,209.61,213.0,291549.0,210.31,213.24,209.61,213.0,291549.0
2017-08-25 09:50:00,213.01,214.12,211.61,212.53,170413.0,213.01,214.12,211.61,212.53,170413.0
2017-08-25 09:55:00,212.32,212.69,211.04,212.44,134048.0,212.32,212.69,211.04,212.44,134048.0
2017-08-25 10:00:00,212.24,213.0,211.4,211.98,97227.0,212.24,213.0,211.4,211.98,97227.0
2017-08-25 10:05:00,211.98,212.44,211.16,212.0,77496.0,211.98,212.44,211.16,212.0,77496.0
2017-08-25 10:10:00,211.98,212.49,210.44,211.0,105791.0,211.98,212.49,210.44,211.0,105791.0
2017-08-25 10:15:00,210.75,210.84,209.48,209.61,151843.0,210.75,210.84,209.48,209.61,151843.0
2017-08-25 10:20:00,209.59,210.5,209.12,210.34,110584.0,209.59,210.5,209.12,210.34,110584.0
2017-08-25 10:25:00,210.28,210.46,208.6,208.98,112093.0,210.28,210.46,208.6,208.98,112093.0
2017-08-25 10:30:00,208.92,209.15,208.25,208.42,108422.0,208.92,209.15,208.25,208.42,108422.0
2017-08-25 10:35:00,208.5,210.99,208.49,210.24,130364.0,208.5,210.99,208.49,210.24,130364.0
2017-08-25 10:40:00,210.24,210.24,209.0,209.24,67525.0,210.24,210.24,209.0,209.24,67525.0
2017-08-25 10:45:00,209.23,209.79,208.65,209.21,47657.0,209.23,209.79,208.65,209.21,47657.0
2017-08-25 10:50:00,209.23,210.85,208.95,210.7,59154.0,209.23,210.85,208.95,210.7,59154.0
2017-08-25 10:55:00,210.62,211.23,209.67,209.67,67172.0,210.62,211.23,209.67,209.67,67172.0
2017-08-25 11:00:00,209.52,209.52,208.41,209.12,82615.0,209.52,209.52,208.41,209.12,82615.0
2017-08-25 11:05:00,209.06,209.88,209.04,209.74,48376.0,209.06,209.88,209.04,209.74,48376.0
2017-08-25 11:10:00,209.69,209.69,208.75,209.19,42614.0,209.69,209.69,208.75,209.19,42614.0
2017-08-25 11:15:00,209.18,211.2,209.07,211.15,77235.0,209.18,211.2,209.07,211.15,77235.0
2017-08-25 11:20:00,211.1,212.0,210.81,211.13,72972.0,211.1,212.0,210.81,211.13,72972.0
2017-08-25 11:25:00,211.12,211.12,209.7,210.62,33937.0,211.12,211.12,209.7,210.62,33937.0
2017-08-25 11:30:00,210.53,211.9,210.37,211.53,33213.0,210.53,211.9,210.37,211.53,33213.0
2017-08-25 11:35:00,211.65,211.75,211.0,211.01,44473.0,211.65,211.75,211.0,211.01,44473.0
2017-08-25 11:40:00,211.01,211.66,211.0,211.28,35804.0,211.01,211.66,211.0,211.28,35804.0
2017-08-25 11:45:00,211.3,212.92,211.22,212.3,77701.0,211.3,212.92,211.22,212.3,77701.0
2017-08-25 11:50:00,212.33,213.0,212.32,212.93,43221.0,212.33,213.0,212.32,212.93,43221.0
2017-08-25 11:55:00,212.93,213.06,211.46,211.55,41863.0,212.93,213.06,211.46,211.55,41863.0
2017-08-25 12:00:00,211.73,212.98,211.55,212.96,31119.0,211.73,212.98,211.55,212.96,31119.0
2017-08-25 12:05:00,212.88,213.1,212.5,212.52,36547.0,212.88,213.1,212.5,212.52,36547.0
2017-08-25 12:10:00,212.5,212.74,212.2,212.59,18313.0,212.5,212.74,212.2,212.59,18313.0
2017-08-25 12:15:00,212.55,212.87,212.32,212.45,18004.0,212.55,212.87,212.32,212.45,18004.0
2017-08-25 12:20:00,212.49,213.52,212.48,213.5,40265.0,212.49,213.52,212.48,213.5,40265.0
2017-08-25 12:25:00,213.47,213.47,212.51,213.01,35431.0,213.47,213.47,212.51,213.01,35431.0
2017-08-25 12:30:00,213.15,213.38,212.12,212.28,40030.0,213.15,213.38,212.12,212.28,40030.0
2017-08-25 12:35:00,212.35,212.69,211.81,212.52,31553.0,212.35,212.69,211.81,212.52,31553.0
2017-08-25 12:40:00,212.59,214.2,212.59,213.89,64605.0,212.59,214.2,212.59,213.89,64605.0
2017-08-25 12:45:00,213.94,213.95,212.75,213.36,24853.0,213.94,213.95,212.75,213.36,24853.0
2017-08-25 12:50:00,213.36,213.73,213.02,213.22,20620.0,213.36,213.73,213.02,213.22,20620.0
2017-08-25 12:55:00,213.25,213.42,213.0,213.29,17219.0,213.25,213.42,213.0,213.29,17219.0
2017-08-25 13:00:00,213.36,213.44,212.73,213.19,34257.0,213.36,213.44,212.73,213.19,34257.0
2017-08-25 13:05:00,213.05,213.85,212.99,213.47,21043.0,213.05,213.85,212.99,213.47,21043.0
2017-08-25 13:10:00,213.49,214.4,213.49,214.02,33973.0,213.49,214.4,213.49,214.02,33973.0
2017-08-25 13:15:00,213.94,214.24,213.9,214.24,30022.0,213.94,214.24,213.9,214.24,30022.0
2017-08-25 13:20:00,214.27,214.6,214.23,214.43,63583.0,214.27,214.6,214.23,214.43,63583.0
2017-08-25 13:25:00,214.37,214.53,214.26,214.37,31801.0,214.37,214.53,214.26,214.37,31801.0
2017-08-25 13:30:00,214.42,214.42,213.02,213.27,49654.0,214.42,214.42,213.02,213.27,49654.0
2017-08-25 13:35:00,213.36,213.85,213.04,213.73,31294.0,213.36,213.85,213.04,213.73,31294.0
2017-08-25 13:40:00,213.8,214.77,213.8,214.4,38045.0,213.8,214.77,213.8,214.4,38045.0
2017-08-25 13:45:00,214.38,214.49,214.0,214.04,28704.0,214.38,214.49,214.0,214.04,28704.0
2017-08-25 13:50:00,214.01,214.35,213.51,214.23,26064.0,214.01,214.35,213.51,214.23,26064.0
2017-08-25 13:55:00,214.25,214.6,214.0,214.23,31625.0,214.25,214.6,214.0,214.23,31625.0
2017-08-25 14:00:00,214.29,214.35,214.08,214.21,21810.0,214.29,214.35,214.08,214.21,21810.0
2017-08-25 14:05:00,214.18,214.83,214.07,214.83,31613.0,214.18,214.83,214.07,214.83,31613.0
2017-08-25 14:10:00,214.78,215.48,214.41,214.96,53702.0,214.78,215.48,214.41,214.96,53702.0
2017-08-25 14:15:00,215.09,215.3,214.78,214.96,38944.0,215.09,215.3,214.78,214.96,38944.0
2017-08-25 14:20:00,214.97,215.0,214.69,214.94,31223.0,214.97,215.0,214.69,214.94,31223.0
2017-08-25 14:25:00,215.01,215.07,214.78,215.0,34842.0,215.01,215.07,214.78,215.0,34842.0
2017-08-25 14:30:00,214.98,215.59,214.92,215.46,71397.0,214.98,215.59,214.92,215.46,71397.0
2017-08-25 14:35:00,215.54,217.5,215.4,216.92,79578.0,215.54,217.5,215.4,216.92,79578.0
2017-08-25 14:40:00,216.98,217.8,215.64,215.9,85995.0,216.98,217.8,215.64,215.9,85995.0
2017-08-25 14:45:00,215.88,216.0,215.13,215.44,55000.0,215.88,216.0,215.13,215.44,55000.0
2017-08-25 14:50:00,215.56,215.56,214.59,214.91,56249.0,215.56,215.56,214.59,214.91,56249.0
2017-08-25 14:55:00,214.9,214.98,214.15,214.68,57475.0,214.9,214.98,214.15,214.68,57475.0
2017-08-25 15:00:00,214.84,215.48,214.01,214.16,53427.0,214.84,215.48,214.01,214.16,53427.0
2017-08-25 15:05:00,214.16,214.25,213.15,213.87,56860.0,214.16,214.25,213.15,213.87,56860.0
2017-08-25 15:10:00,213.93,214.68,213.58,213.85,42910.0,213.93,214.68,213.58,213.85,42910.0
2017-08-25 15:15:00,213.77,214.01,213.25,213.37,37584.0,213.77,214.01,213.25,213.37,37584.0
2017-08-25 15:20:00,213.54,213.7,213.0,213.7,40900.0,213.54,213.7,213.0,213.7,40900.0
2017-08-25 15:25:00,213.7,214.0,213.36,213.45,30538.0,213.7,214.0,213.36,213.45,30538.0
2017-08-25 15:30:00,213.41,213.67,212.45,212.75,67505.0,213.41,213.67,212.45,212.75,67505.0
2017-08-25 15:35:00,212.75,213.08,212.47,212.58,60935.0,212.75,213.08,212.47,212.58,60935.0
2017-08-25 15:40:00,212.63,212.66,212.12,212.42,78359.0,212.63,212.66,212.12,212.42,78359.0
2017-08-25 15:45:00,212.4,213.0,211.45,211.45,94836.0,212.4,213.0,211.45,211.45,94836.0
2017-08-25 15:50:00,211.61,213.07,211.61,212.81,130538.0,211.61,213.07,211.61,212.81,130538.0
2017-08-25 15:55:00,212.82,213.57,212.0,212.36,198965.0,212.82,213.57,212.0,212.36,198965.0
2017-08-28 09:30:00,210.2,210.69,208.76,210.6,125201.0,210.2,210.69,208.76,210.6,125201.0
2017-08-28 09:35:00,210.35,211.39,210.28,211.09,55204.0,210.35,211.39,210.28,211.09,55204.0
2017-08-28 09:40:00,210.95,211.1,210.49,210.92,42049.0,210.95,211.1,210.49,210.92,42049.0
2017-08-28 09:45:00,210.93,210.97,210.0,210.01,64435.0,210.93,210.97,210.0,210.01,64435.0
2017-08-28 09:50:00,210.01,210.1,209.01,209.49,37752.0,210.01,210.1,209.01,209.49,37752.0
2017-08-28 09:55:00,209.54,209.8,208.86,208.91,46607.0,209.54,209.8,208.86,208.91,46607.0
2017-08-28 10:00:00,208.91,208.97,207.43,207.56,70108.0,208.91,208.97,207.43,207.56,70108.0
2017-08-28 10:05:00,207.55,207.89,207.3,207.78,51812.0,207.55,207.89,207.3,207.78,51812.0
2017-08-28 10:10:00,207.83,209.0,207.83,208.33,54153.0,207.83,209.0,207.83,208.33,54153.0
2017-08-28 10:15:00,208.49,209.43,207.95,209.25,57062.0,208.49,209.43,207.95,209.25,57062.0
2017-08-28 10:20:00,209.22,209.45,208.35,208.62,36179.0,209.22,209.45,208.35,208.62,36179.0
2017-08-28 10:25:00,208.59,208.75,207.86,208.19,26929.0,208.59,208.75,207.86,208.19,26929.0
2017-08-28 10:30:00,208.2,208.21,207.4,207.66,30188.0,208.2,208.21,207.4,207.66,30188.0
2017-08-28 10:35:00,207.65,207.78,207.1,207.27,33178.0,207.65,207.78,207.1,207.27,33178.0
2017-08-28 10:40:00,207.23,207.73,207.03,207.37,29390.0,207.23,207.73,207.03,207.37,29390.0
2017-08-28 10:45:00,207.32,207.85,207.0,207.75,26784.0,207.32,207.85,207.0,207.75,26784.0
2017-08-28 10:50:00,207.85,208.67,207.52,208.25,56612.0,207.85,208.67,207.52,208.25,56612.0
2017-08-28 10:55:00,208.3,208.3,207.56,207.78,30256.0,208.3,208.3,207.56,207.78,30256.0
2017-08-28 11:00:00,207.76,208.07,207.4,207.4,16027.0,207.76,208.07,207.4,207.4,16027.0
2017-08-28 11:05:00,207.43,207.49,207.01,207.4,19037.0,207.43,207.49,207.01,207.4,19037.0
2017-08-28 11:10:00,207.3,207.57,207.09,207.4,16416.0,207.3,207.57,207.09,207.4,16416.0
2017-08-28 11:15:00,207.4,207.97,207.1,207.22,30220.0,207.4,207.97,207.1,207.22,30220.0
2017-08-28 11:20:00,207.22,207.7,207.0,207.7,26131.0,207.22,207.7,207.0,207.7,26131.0
2017-08-28 11:25:00,207.79,208.5,207.7,208.42,31934.0,207.79,208.5,207.7,208.42,31934.0
2017-08-28 11:30:00,208.43,209.8,208.42,209.62,70877.0,208.43,209.8,208.42,209.62,70877.0
2017-08-28 11:35:00,209.62,210.23,209.37,210.23,43565.0,209.62,210.23,209.37,210.23,43565.0
2017-08-28 11:40:00,210.23,210.4,209.53,210.09,18637.0,210.23,210.4,209.53,210.09,18637.0
2017-08-28 11:45:00,210.02,210.02,209.19,209.45,14579.0,210.02,210.02,209.19,209.45,14579.0
2017-08-28 11:50:00,209.44,209.74,209.25,209.48,11691.0,209.44,209.74,209.25,209.48,11691.0
2017-08-28 11:55:00,209.36,209.48,208.57,209.14,18778.0,209.36,209.48,208.57,209.14,18778.0
2017-08-28 12:00:00,209.0,209.58,208.84,209.58,14050.0,209.0,209.58,208.84,209.58,14050.0
2017-08-28 12:05:00,209.58,209.68,208.55,208.77,14438.0,209.58,209.68,208.55,208.77,14438.0
2017-08-28 12:10:00,208.74,208.92,208.17,208.28,17439.0,208.74,208.92,208.17,208.28,17439.0
2017-08-28 12:15:00,208.37,208.8,208.09,208.8,20624.0,208.37,208.8,208.09,208.8,20624.0
2017-08-28 12:20:00,208.86,208.91,207.81,207.81,18618.0,208.86,208.91,207.81,207.81,18618.0
2017-08-28 12:25:00,207.99,208.55,207.91,208.52,12771.0,207.99,208.55,207.91,208.52,12771.0
2017-08-28 12:30:00,208.42,208.49,208.21,208.21,19738.0,208.42,208.49,208.21,208.21,19738.0
2017-08-28 12:35:00,208.23,208.3,208.0,208.15,6935.0,208.23,208.3,208.0,208.15,6935.0
2017-08-28 12:40:00,208.1,208.5,207.85,208.0,17216.0,208.1,208.5,207.85,208.0,17216.0
2017-08-28 12:45:00,207.93,208.0,207.63,207.75,34614.0,207.93,208.0,207.63,207.75,34614.0
2017-08-28 12:50:00,207.76,207.82,207.5,207.77,20915.0,207.76,207.82,207.5,207.77,20915.0
2017-08-28 12:55:00,207.81,208.42,207.67,208.41,25450.0,207.81,208.42,207.67,208.41,25450.0
2017-08-28 13:00:00,208.33,208.76,208.17,208.67,24418.0,208.33,208.76,208.17,208.67,24418.0
2017-08-28 13:05:00,208.6,208.64,208.14,208.2,16843.0,208.6,208.64,208.14,208.2,16843.0
2017-08-28 13:10:00,208.18,208.4,207.61,207.61,21660.0,208.18,208.4,207.61,207.61,21660.0
2017-08-28 13:15:00,207.62,207.85,207.13,207.27,25447.0,207.62,207.85,207.13,207.27,25447.0
2017-08-28 13:20:00,207.3,207.88,207.3,207.79,30237.0,207.3,207.88,207.3,207.79,30237.0
2017-08-28 13:25:00,207.73,208.1,207.72,207.8,20513.0,207.73,208.1,207.72,207.8,20513.0
2017-08-28 13:30:00,207.75,207.94,207.6,207.94,12557.0,207.75,207.94,207.6,207.94,12557.0
2017-08-28 13:35:00,207.93,207.95,207.74,207.74,8600.0,207.93,207.95,207.74,207.74,8600.0
2017-08-28 13:40:00,207.77,208.71,207.76,208.68,47459.0,207.77,208.71,207.76,208.68,47459.0
2017-08-28 13:45:00,208.58,208.69,208.43,208.43,20264.0,208.58,208.69,208.43,208.43,20264.0
2017-08-28 13:50:00,208.44,208.63,208.26,208.4,22668.0,208.44,208.63,208.26,208.4,22668.0
2017-08-28 13:55:00,208.41,208.84,208.27,208.76,20314.0,208.41,208.84,208.27,208.76,20314.0
2017-08-28 14:00:00,208.76,208.95,208.69,208.73,20248.0,208.76,208.95,208.69,208.73,20248.0
2017-08-28 14:05:00,208.74,208.84,208.53,208.62,20297.0,208.74,208.84,208.53,208.62,20297.0
2017-08-28 14:10:00,208.56,208.56,208.3,208.39,12055.0,208.56,208.56,208.3,208.39,12055.0
2017-08-28 14:15:00,208.36,208.48,208.26,208.45,4501.0,208.36,208.48,208.26,208.45,4501.0
2017-08-28 14:20:00,208.46,208.7,208.28,208.36,16693.0,208.46,208.7,208.28,208.36,16693.0
2017-08-28 14:25:00,208.41,208.62,208.41,208.53,7979.0,208.41,208.62,208.41,208.53,7979.0
2017-08-28 14:30:00,208.54,208.57,208.19,208.3,12870.0,208.54,208.57,208.19,208.3,12870.0
2017-08-28 14:35:00,208.28,208.42,208.13,208.21,21717.0,208.28,208.42,208.13,208.21,21717.0
2017-08-28 14:40:00,208.2,208.2,208.03,208.13,10520.0,208.2,208.2,208.03,208.13,10520.0
2017-08-28 14:45:00,208.11,208.11,207.66,207.86,15084.0,208.11,208.11,207.66,207.86,15084.0
2017-08-28 14:50:00,207.81,207.95,207.68,207.68,12478.0,207.81,207.95,207.68,207.68,12478.0
2017-08-28 14:55:00,207.66,207.79,207.51,207.56,12497.0,207.66,207.79,207.51,207.56,12497.0
2017-08-28 15:00:00,207.63,207.65,207.54,207.58,10338.0,207.63,207.65,207.54,207.58,10338.0
2017-08-28 15:05:00,207.59,207.69,207.46,207.49,22697.0,207.59,207.69,207.46,207.49,22697.0
2017-08-28 15:10:00,207.48,207.48,207.08,207.15,21252.0,207.48,207.48,207.08,207.15,21252.0
2017-08-28 15:15:00,207.16,207.58,207.12,207.58,18856.0,207.16,207.58,207.12,207.58,18856.0
2017-08-28 15:20:00,207.58,208.11,207.53,207.8,33156.0,207.58,208.11,207.53,207.8,33156.0
2017-08-28 15:25:00,207.82,207.97,207.76,207.9,15225.0,207.82,207.97,207.76,207.9,15225.0
2017-08-28 15:30:00,207.91,208.03,207.7,207.71,21773.0,207.91,208.03,207.7,207.71,21773.0
2017-08-28 15:35:00,207.71,207.83,207.52,207.52,20192.0,207.71,207.83,207.52,207.52,20192.0
2017-08-28 15:40:00,207.51,208.2,207.45,208.0,24018.0,207.51,208.2,207.45,208.0,24018.0
2017-08-28 15:45:00,207.96,208.1,207.68,207.71,26202.0,207.96,208.1,207.68,207.71,26202.0
2017-08-28 15:50:00,207.72,207.97,207.67,207.84,31623.0,207.72,207.97,207.67,207.84,31623.0
2017-08-28 15:55:00,207.82,208.09,207.67,207.75,60302.0,207.82,208.09,207.67,207.75,60302.0
2017-08-29 09:30:00,205.14,209.54,204.01,209.41,78310.0,205.14,209.54,204.01,209.41,78310.0
2017-08-29 09:35:00,209.43,209.58,207.77,207.92,29031.0,209.43,209.58,207.77,207.92,29031.0
2017-08-29 09:40:00,208.05,208.29,207.45,207.45,19144.0,208.05,208.29,207.45,207.45,19144.0
2017-08-29 09:45:00,207.42,207.68,207.0,207.6,22779.0,207.42,207.68,207.0,207.6,22779.0
2017-08-29 09:50:00,207.59,207.68,207.0,207.2,29242.0,207.59,207.68,207.0,207.2,29242.0
2017-08-29 09:55:00,207.18,207.66,207.1,207.16,3747.0,207.18,207.66,207.1,207.16,3747.0
2017-08-29 10:00:00,207.27,208.6,207.2,208.22,32206.0,207.27,208.6,207.2,208.22,32206.0
2017-08-29 10:05:00,208.21,209.5,208.17,209.41,21012.0,208.21,209.5,208.17,209.41,21012.0
2017-08-29 10:10:00,209.31,209.8,208.23,208.23,26752.0,209.31,209.8,208.23,208.23,26752.0
2017-08-29 10:15:00,208.45,208.79,207.77,208.0,15615.0,208.45,208.79,207.77,208.0,15615.0
2017-08-29 10:20:00,208.19,208.56,207.48,208.04,17974.0,208.19,208.56,207.48,208.04,17974.0
2017-08-29 10:25:00,207.91,208.2,207.4,208.16,15252.0,207.91,208.2,207.4,208.16,15252.0
2017-08-29 10:30:00,208.07,208.62,208.07,208.53,9600.0,208.07,208.62,208.07,208.53,9600.0
2017-08-29 10:35:00,208.4,208.49,208.08,208.27,6501.0,208.4,208.49,208.08,208.27,6501.0
2017-08-29 10:40:00,208.21,208.45,208.01,208.33,11609.0,208.21,208.45,208.01,208.33,11609.0
2017-08-29 10:45:00,208.4,208.4,207.69,207.75,6921.0,208.4,208.4,207.69,207.75,6921.0
2017-08-29 10:50:00,207.67,207.73,207.11,207.25,8221.0,207.67,207.73,207.11,207.25,8221.0
2017-08-29 10:55:00,207.11,207.74,206.97,207.56,22867.0,207.11,207.74,206.97,207.56,22867.0
2017-08-29 11:00:00,207.42,207.91,207.35,207.88,6529.0,207.42,207.91,207.35,207.88,6529.0
2017-08-29 11:05:00,207.8,208.37,207.76,208.21,11054.0,207.8,208.37,207.76,208.21,11054.0
2017-08-29 11:10:00,208.1,208.21,207.72,207.72,8550.0,208.1,208.21,207.72,207.72,8550.0
2017-08-29 11:15:00,207.72,208.22,207.58,208.06,12321.0,207.72,208.22,207.58,208.06,12321.0
2017-08-29 11:20:00,208.06,208.86,208.0,208.19,37601.0,208.06,208.86,208.0,208.19,37601.0
2017-08-29 11:25:00,208.29,208.86,208.29,208.56,12530.0,208.29,208.86,208.29,208.56,12530.0
2017-08-29 11:30:00,208.61,208.81,208.06,208.07,23008.0,208.61,208.81,208.06,208.07,23008.0
2017-08-29 11:35:00,208.13,208.26,207.99,208.1,10014.0,208.13,208.26,207.99,208.1,10014.0
2017-08-29 11:40:00,208.1,208.5,208.1,208.33,24262.0,208.1,208.5,208.1,208.33,24262.0
2017-08-29 11:45:00,208.32,208.4,207.92,208.09,17576.0,208.32,208.4,207.92,208.09,17576.0
2017-08-29 11:50:00,208.04,208.15,207.7,207.74,10338.0,208.04,208.15,207.7,207.74,10338.0
2017-08-29 11:55:00,207.71,207.83,207.57,207.59,8527.0,207.71,207.83,207.57,207.59,8527.0
2017-08-29 12:00:00,207.72,207.94,207.66,207.74,14216.0,207.72,207.94,207.66,207.74,14216.0
2017-08-29 12:05:00,207.74,208.31,207.65,208.31,7648.0,207.74,208.31,207.65,208.31,7648.0
2017-08-29 12:10:00,208.17,208.71,208.17,208.37,8410.0,208.17,208.71,208.17,208.37,8410.0
2017-08-29 12:15:00,208.3,208.52,208.14,208.52,10134.0,208.3,208.52,208.14,208.52,10134.0
2017-08-29 12:20:00,208.52,208.8,208.51,208.62,2725.0,208.52,208.8,208.51,208.62,2725.0
2017-08-29 12:25:00,208.68,208.82,208.54,208.54,4553.0,208.68,208.82,208.54,208.54,4553.0
2017-08-29 12:30:00,208.63,208.7,208.26,208.5,11248.0,208.63,208.7,208.26,208.5,11248.0
2017-08-29 12:35:00,208.48,208.67,208.45,208.56,8671.0,208.48,208.67,208.45,208.56,8671.0
2017-08-29 12:40:00,208.63,208.66,208.46,208.63,6090.0,208.63,208.66,208.46,208.63,6090.0
2017-08-29 12:45:00,208.63,208.74,208.45,208.47,6134.0,208.63,208.74,208.45,208.47,6134.0
2017-08-29 12:50:00,208.56,208.59,208.35,208.53,5127.0,208.56,208.59,208.35,208.53,5127.0
2017-08-29 12:55:00,208.35,208.35,207.79,207.94,17309.0,208.35,208.35,207.79,207.94,17309.0
2017-08-29 13:00:00,207.91,208.03,207.77,207.94,3420.0,207.91,208.03,207.77,207.94,3420.0
2017-08-29 13:05:00,207.98,208.12,207.97,208.12,2920.0,207.98,208.12,207.97,208.12,2920.0
2017-08-29 13:10:00,208.12,208.12,207.94,208.0,4916.0,208.12,208.12,207.94,208.0,4916.0
2017-08-29 13:15:00,207.91,208.16,207.85,208.16,2943.0,207.91,208.16,207.85,208.16,2943.0
2017-08-29 13:20:00,208.24,208.37,208.2,208.31,2200.0,208.24,208.37,208.2,208.31,2200.0
2017-08-29 13:25:00,208.26,208.3,207.82,208.07,3700.0,208.26,208.3,207.82,208.07,3700.0
2017-08-29 13:30:00,208.19,208.23,207.88,207.89,3820.0,208.19,208.23,207.88,207.89,3820.0
2017-08-29 13:35:00,207.83,207.94,207.69,207.84,9626.0,207.83,207.94,207.69,207.84,9626.0
2017-08-29 13:40:00,207.82,208.05,207.81,207.96,7583.0,207.82,208.05,207.81,207.96,7583.0
2017-08-29 13:45:00,208.0,208.15,207.88,207.98,9482.0,208.0,208.15,207.88,207.98,9482.0
2017-08-29 13:50:00,208.08,208.23,207.83,208.2,9262.0,208.08,208.23,207.83,208.2,9262.0
2017-08-29 13:55:00,208.15,208.45,208.15,208.39,7100.0,208.15,208.45,208.15,208.39,7100.0
2017-08-29 14:00:00,208.36,208.64,208.36,208.51,17098.0,208.36,208.64,208.36,208.51,17098.0
2017-08-29 14:05:00,208.57,208.75,208.52,208.75,9578.0,208.57,208.75,208.52,208.75,9578.0
2017-08-29 14:10:00,208.67,208.75,208.52,208.52,6168.0,208.67,208.75,208.52,208.52,6168.0
2017-08-29 14:15:00,208.57,208.92,208.57,208.74,8132.0,208.57,208.92,208.57,208.74,8132.0
2017-08-29 14:20:00,208.74,208.88,208.74,208.85,4812.0,208.74,208.88,208.74,208.85,4812.0
2017-08-29 14:25:00,208.81,208.98,208.81,208.98,7103.0,208.81,208.98,208.81,208.98,7103.0
2017-08-29 14:30:00,208.91,209.23,208.91,209.17,11823.0,208.91,209.23,208.91,209.17,11823.0
2017-08-29 14:35:00,209.19,209.53,209.19,209.4,14560.0,209.19,209.53,209.19,209.4,14560.0
2017-08-29 14:40:00,209.57,209.94,209.47,209.94,18245.0,209.57,209.94,209.47,209.94,18245.0
2017-08-29 14:45:00,209.94,210.71,209.91,210.5,44784.0,209.94,210.71,209.91,210.5,44784.0
2017-08-29 14:50:00,210.66,211.36,210.55,211.28,32487.0,210.66,211.36,210.55,211.28,32487.0
2017-08-29 14:55:00,211.33,211.6,210.82,211.11,29344.0,211.33,211.6,210.82,211.11,29344.0
2017-08-29 15:00:00,211.16,211.24,210.71,211.23,15835.0,211.16,211.24,210.71,211.23,15835.0
2017-08-29 15:05:00,211.18,211.48,211.02,211.45,18985.0,211.18,211.48,211.02,211.45,18985.0
2017-08-29 15:10:00,211.45,212.52,211.44,212.43,56924.0,211.45,212.52,211.44,212.43,56924.0
2017-08-29 15:15:00,212.33,212.66,212.3,212.57,41805.0,212.33,212.66,212.3,212.57,41805.0
2017-08-29 15:20:00,212.57,212.73,211.43,211.43,30636.0,212.57,212.73,211.43,211.43,30636.0
2017-08-29 15:25:00,211.47,211.57,210.95,211.07,23411.0,211.47,211.57,210.95,211.07,23411.0
2017-08-29 15:30:00,211.0,211.71,210.84,211.63,24553.0,211.0,211.71,210.84,211.63,24553.0
2017-08-29 15:35:00,211.62,211.66,211.22,211.63,33679.0,211.62,211.66,211.22,211.63,33679.0
2017-08-29 15:40:00,211.65,211.95,211.54,211.95,26493.0,211.65,211.95,211.54,211.95,26493.0
2017-08-29 15:45:00,211.88,212.33,211.81,212.01,39746.0,211.88,212.33,211.81,212.01,39746.0
2017-08-29 15:50:00,211.96,212.04,211.78,211.95,30177.0,211.96,212.04,211.78,211.95,30177.0
2017-08-29 15:55:00,211.91,212.08,211.76,211.79,68469.0,211.91,212.08,211.76,211.79,68469.0
2017-08-30 09:30:00,211.38,212.36,211.22,211.97,32732.0,211.38,212.36,211.22,211.97,32732.0
2017-08-30 09:35:00,212.38,212.38,211.32,211.81,18622.0,212.38,212.38,211.32,211.81,18622.0
2017-08-30 09:40:00,211.82,212.57,211.28,212.15,30715.0,211.82,212.57,211.28,212.15,30715.0
2017-08-30 09:45:00,212.37,212.77,211.86,212.77,31240.0,212.37,212.77,211.86,212.77,31240.0
2017-08-30 09:50:00,212.79,213.44,212.61,213.19,30311.0,212.79,213.44,212.61,213.19,30311.0
2017-08-30 09:55:00,213.03,213.12,212.61,212.66,44384.0,213.03,213.12,212.61,212.66,44384.0
2017-08-30 10:00:00,212.66,212.66,212.2,212.65,28218.0,212.66,212.66,212.2,212.65,28218.0
2017-08-30 10:05:00,212.58,212.81,212.07,212.18,26335.0,212.58,212.81,212.07,212.18,26335.0
2017-08-30 10:10:00,212.21,212.72,212.07,212.72,18615.0,212.21,212.72,212.07,212.72,18615.0
2017-08-30 10:15:00,212.71,212.88,212.1,212.26,21650.0,212.71,212.88,212.1,212.26,21650.0
2017-08-30 10:20:00,212.29,212.51,212.29,212.35,15907.0,212.29,212.51,212.29,212.35,15907.0
2017-08-30 10:25:00,212.34,212.91,212.19,212.42,44998.0,212.34,212.91,212.19,212.42,44998.0
2017-08-30 10:30:00,212.45,212.73,212.31,212.31,17772.0,212.45,212.73,212.31,212.31,17772.0
2017-08-30 10:35:00,212.4,212.79,212.05,212.33,28515.0,212.4,212.79,212.05,212.33,28515.0
2017-08-30 10:40:00,212.41,212.45,211.69,212.07,12656.0,212.41,212.45,211.69,212.07,12656.0
2017-08-30 10:45:00,212.0,212.0,210.59,211.42,23601.0,212.0,212.0,210.59,211.42,23601.0
2017-08-30 10:50:00,211.32,212.13,211.21,211.99,11788.0,211.32,212.13,211.21,211.99,11788.0
2017-08-30 10:55:00,212.05,212.23,212.03,212.06,4100.0,212.05,212.23,212.03,212.06,4100.0
2017-08-30 11:00:00,212.04,212.13,211.5,211.61,6604.0,212.04,212.13,211.5,211.61,6604.0
2017-08-30 11:05:00,211.6,211.79,211.47,211.47,2788.0,211.6,211.79,211.47,211.47,2788.0
2017-08-30 11:10:00,211.53,212.15,211.52,212.0,9372.0,211.53,212.15,211.52,212.0,9372.0
2017-08-30 11:15:00,212.0,212.1,211.69,212.1,7872.0,212.0,212.1,211.69,212.1,7872.0
2017-08-30 11:20:00,212.03,212.66,212.0,212.49,11100.0,212.03,212.66,212.0,212.49,11100.0
2017-08-30 11:25:00,212.46,212.59,212.35,212.46,7279.0,212.46,212.59,212.35,212.46,7279.0
2017-08-30 11:30:00,212.28,212.32,211.91,212.0,5700.0,212.28,212.32,211.91,212.0,5700.0
2017-08-30 11:35:00,211.96,212.56,211.91,212.53,8743.0,211.96,212.56,211.91,212.53,8743.0
2017-08-30 11:40:00,212.53,212.98,212.33,212.81,18220.0,212.53,212.98,212.33,212.81,18220.0
2017-08-30 11:45:00,212.88,213.11,212.42,212.48,8600.0,212.88,213.11,212.42,212.48,8600.0
2017-08-30 11:50:00,212.31,212.45,211.84,212.01,7595.0,212.31,212.45,211.84,212.01,7595.0
2017-08-30 11:55:00,211.9,212.59,211.85,212.39,12381.0,211.9,212.59,211.85,212.39,12381.0
2017-08-30 12:00:00,212.49,212.97,212.32,212.88,6577.0,212.49,212.97,212.32,212.88,6577.0
2017-08-30 12:05:00,212.83,213.06,212.58,213.01,11761.0,212.83,213.06,212.58,213.01,11761.0
2017-08-30 12:10:00,213.0,213.1,212.74,213.01,12800.0,213.0,213.1,212.74,213.01,12800.0
2017-08-30 12:15:00,213.05,213.05,212.63,212.92,4900.0,213.05,213.05,212.63,212.92,4900.0
2017-08-30 12:20:00,212.98,213.1,212.76,212.78,2600.0,212.98,213.1,212.76,212.78,2600.0
2017-08-30 12:25:00,212.89,212.97,212.39,212.71,9148.0,212.89,212.97,212.39,212.71,9148.0
2017-08-30 12:30:00,212.55,212.87,212.49,212.58,10700.0,212.55,212.87,212.49,212.58,10700.0
2017-08-30 12:35:00,212.74,212.91,212.62,212.91,2421.0,212.74,212.91,212.62,212.91,2421.0
2017-08-30 12:40:00,212.9,213.07,212.76,212.93,6728.0,212.9,213.07,212.76,212.93,6728.0
2017-08-30 12:45:00,212.93,213.07,212.73,212.88,8950.0,212.93,213.07,212.73,212.88,8950.0
2017-08-30 12:50:00,212.92,212.97,212.49,212.58,9549.0,212.92,212.97,212.49,212.58,9549.0
2017-08-30 12:55:00,212.58,212.74,212.51,212.63,5481.0,212.58,212.74,212.51,212.63,5481.0
2017-08-30 13:00:00,212.65,212.95,212.64,212.85,10082.0,212.65,212.95,212.64,212.85,10082.0
2017-08-30 13:05:00,212.85,212.96,212.76,212.86,5792.0,212.85,212.96,212.76,212.86,5792.0
2017-08-30 13:10:00,212.86,212.97,212.79,212.79,3800.0,212.86,212.97,212.79,212.79,3800.0
2017-08-30 13:15:00,212.92,212.98,212.83,212.86,5821.0,212.92,212.98,212.83,212.86,5821.0
2017-08-30 13:20:00,212.92,213.08,212.88,212.97,9115.0,212.92,213.08,212.88,212.97,9115.0
2017-08-30 13:25:00,213.01,213.25,212.95,213.11,14439.0,213.01,213.25,212.95,213.11,14439.0
2017-08-30 13:30:00,213.11,213.24,213.1,213.19,6608.0,213.11,213.24,213.1,213.19,6608.0
2017-08-30 13:35:00,213.24,213.28,212.88,212.94,4840.0,213.24,213.28,212.88,212.94,4840.0
2017-08-30 13:40:00,213.1,213.1,212.84,212.95,7667.0,213.1,213.1,212.84,212.95,7667.0
2017-08-30 13:45:00,213.0,213.1,212.95,213.1,3232.0,213.0,213.1,212.95,213.1,3232.0
2017-08-30 13:50:00,213.05,213.05,212.81,212.82,5395.0,213.05,213.05,212.81,212.82,5395.0
2017-08-30 13:55:00,212.82,212.91,212.58,212.6,13353.0,212.82,212.91,212.58,212.6,13353.0
2017-08-30 14:00:00,212.52,212.81,212.45,212.68,14562.0,212.52,212.81,212.45,212.68,14562.0
2017-08-30 14:05:00,212.75,212.84,212.66,212.81,3700.0,212.75,212.84,212.66,212.81,3700.0
2017-08-30 14:10:00,212.8,213.06,212.76,213.06,6672.0,212.8,213.06,212.76,213.06,6672.0
2017-08-30 14:15:00,213.06,213.18,212.88,213.11,4180.0,213.06,213.18,212.88,213.11,4180.0
2017-08-30 14:20:00,213.18,213.26,213.0,213.12,7255.0,213.18,213.26,213.0,213.12,7255.0
2017-08-30 14:25:00,213.08,213.08,212.79,212.93,5611.0,213.08,213.08,212.79,212.93,5611.0
2017-08-30 14:30:00,212.98,213.09,212.83,212.96,3891.0,212.98,213.09,212.83,212.96,3891.0
2017-08-30 14:35:00,212.96,213.11,212.96,213.07,5350.0,212.96,213.11,212.96,213.07,5350.0
2017-08-30 14:40:00,213.07,213.08,212.89,212.92,6020.0,213.07,213.08,212.89,212.92,6020.0
2017-08-30 14:45:00,212.92,213.05,212.87,212.96,7006.0,212.92,213.05,212.87,212.96,7006.0
2017-08-30 14:50:00,212.98,213.03,212.84,213.0,8160.0,212.98,213.03,212.84,213.0,8160.0
2017-08-30 14:55:00,213.03,213.1,212.93,213.03,6553.0,213.03,213.1,212.93,213.03,6553.0
2017-08-30 15:00:00,212.99,213.13,212.96,213.02,8228.0,212.99,213.13,212.96,213.02,8228.0
2017-08-30 15:05:00,213.02,213.15,212.95,213.0,6960.0,213.02,213.15,212.95,213.0,6960.0
2017-08-30 15:10:00,213.02,213.06,212.95,212.99,20846.0,213.02,213.06,212.95,212.99,20846.0
2017-08-30 15:15:00,212.96,213.44,212.96,213.35,18988.0,212.96,213.44,212.96,213.35,18988.0
2017-08-30 15:20:00,213.4,213.48,213.34,213.41,16666.0,213.4,213.48,213.34,213.41,16666.0
2017-08-30 15:25:00,213.41,213.41,213.03,213.28,14490.0,213.41,213.41,213.03,213.28,14490.0
2017-08-30 15:30:00,213.28,213.42,213.13,213.4,15006.0,213.28,213.42,213.13,213.4,15006.0
2017-08-30 15:35:00,213.33,213.34,213.11,213.17,15917.0,213.33,213.34,213.11,213.17,15917.0
2017-08-30 15:40:00,213.17,213.27,213.0,213.27,30962.0,213.17,213.27,213.0,213.27,30962.0
2017-08-30 15:45:00,213.17,213.58,213.11,213.36,38244.0,213.17,213.58,213.11,213.36,38244.0
2017-08-30 15:50:00,213.36,213.88,213.03,213.87,46363.0,213.36,213.88,213.03,213.87,46363.0
2017-08-30 15:55:00,213.83,213.83,213.5,213.6,65372.0,213.83,213.83,213.5,213.6,65372.0
2017-08-31 09:30:00,214.82,217.0,214.46,216.44,47002.0,214.82,217.0,214.46,216.44,47002.0
2017-08-31 09:35:00,216.87,217.7,216.24,217.53,56736.0,216.87,217.7,216.24,217.53,56736.0
2017-08-31 09:40:00,217.29,217.5,216.77,217.16,17778.0,217.29,217.5,216.77,217.16,17778.0
2017-08-31 09:45:00,217.1,218.29,217.09,217.45,41865.0,217.1,218.29,217.09,217.45,41865.0
2017-08-31 09:50:00,217.45,218.5,217.27,217.9,19043.0,217.45,218.5,217.27,217.9,19043.0
2017-08-31 09:55:00,217.88,218.83,217.7,218.46,36580.0,217.88,218.83,217.7,218.46,36580.0
2017-08-31 10:00:00,218.38,219.14,218.38,219.0,25637.0,218.38,219.14,218.38,219.0,25637.0
2017-08-31 10:05:00,218.92,219.12,218.41,219.01,23215.0,218.92,219.12,218.41,219.01,23215.0
2017-08-31 10:10:00,219.02,219.21,218.59,219.04,27142.0,219.02,219.21,218.59,219.04,27142.0
2017-08-31 10:15:00,219.03,219.25,218.72,218.94,19778.0,219.03,219.25,218.72,218.94,19778.0
2017-08-31 10:20:00,219.09,219.42,218.51,219.19,19154.0,219.09,219.42,218.51,219.19,19154.0
2017-08-31 10:25:00,219.01,219.34,219.01,219.31,17596.0,219.01,219.34,219.01,219.31,17596.0
2017-08-31 10:30:00,219.36,219.6,219.01,219.42,22809.0,219.36,219.6,219.01,219.42,22809.0
2017-08-31 10:35:00,219.5,219.7,219.22,219.66,15991.0,219.5,219.7,219.22,219.66,15991.0
2017-08-31 10:40:00,219.61,219.61,219.27,219.59,43724.0,219.61,219.61,219.27,219.59,43724.0
2017-08-31 10:45:00,219.55,219.62,219.15,219.18,20389.0,219.55,219.62,219.15,219.18,20389.0
2017-08-31 10:50:00,219.18,219.57,218.83,219.57,15274.0,219.18,219.57,218.83,219.57,15274.0
2017-08-31 10:55:00,219.47,220.22,219.47,220.1,36891.0,219.47,220.22,219.47,220.1,36891.0
2017-08-31 11:00:00,220.15,220.74,220.03,220.09,50193.0,220.15,220.74,220.03,220.09,50193.0
2017-08-31 11:05:00,220.13,220.29,219.83,220.25,28836.0,220.13,220.29,219.83,220.25,28836.0
2017-08-31 11:10:00,220.26,220.53,220.14,220.4,31485.0,220.26,220.53,220.14,220.4,31485.0
2017-08-31 11:15:00,220.41,220.5,218.8,219.01,81889.0,220.41,220.5,218.8,219.01,81889.0
2017-08-31 11:20:00,219.21,219.44,219.0,219.4,6995.0,219.21,219.44,219.0,219.4,6995.0
2017-08-31 11:25:00,219.32,219.39,218.83,218.96,9311.0,219.32,219.39,218.83,218.96,9311.0
2017-08-31 11:30:00,218.94,219.03,218.35,218.76,45158.0,218.94,219.03,218.35,218.76,45158.0
2017-08-31 11:35:00,218.71,219.01,217.93,218.04,35508.0,218.71,219.01,217.93,218.04,35508.0
2017-08-31 11:40:00,218.01,218.05,217.56,217.8,11826.0,218.01,218.05,217.56,217.8,11826.0
2017-08-31 11:45:00,217.8,218.26,217.8,218.02,13829.0,217.8,218.26,217.8,218.02,13829.0
2017-08-31 11:50:00,218.01,218.16,217.76,218.16,9088.0,218.01,218.16,217.76,218.16,9088.0
2017-08-31 11:55:00,218.1,218.46,217.92,218.34,18506.0,218.1,218.46,217.92,218.34,18506.0
2017-08-31 12:00:00,218.33,218.59,217.94,218.59,18522.0,218.33,218.59,217.94,218.59,18522.0
2017-08-31 12:05:00,218.45,218.81,218.41,218.56,17374.0,218.45,218.81,218.41,218.56,17374.0
2017-08-31 12:10:00,218.6,218.6,218.28,218.5,8550.0,218.6,218.6,218.28,218.5,8550.0
2017-08-31 12:15:00,218.41,218.97,218.41,218.89,6017.0,218.41,218.97,218.41,218.89,6017.0
2017-08-31 12:20:00,218.9,218.97,218.38,218.68,9915.0,218.9,218.97,218.38,218.68,9915.0
2017-08-31 12:25:00,218.59,218.67,218.29,218.64,9850.0,218.59,218.67,218.29,218.64,9850.0
2017-08-31 12:30:00,218.57,218.81,218.43,218.62,16741.0,218.57,218.81,218.43,218.62,16741.0
2017-08-31 12:35:00,218.64,218.84,218.64,218.77,3059.0,218.64,218.84,218.64,218.77,3059.0
2017-08-31 12:40:00,218.82,218.92,218.57,218.64,8623.0,218.82,218.92,218.57,218.64,8623.0
2017-08-31 12:45:00,218.65,218.82,218.6,218.72,11167.0,218.65,218.82,218.6,218.72,11167.0
2017-08-31 12:50:00,218.74,218.87,218.7,218.84,6615.0,218.74,218.87,218.7,218.84,6615.0
2017-08-31 12:55:00,218.84,218.84,218.62,218.62,4937.0,218.84,218.84,218.62,218.62,4937.0
2017-08-31 13:00:00,218.62,218.68,218.48,218.63,10867.0,218.62,218.68,218.48,218.63,10867.0
2017-08-31 13:05:00,218.6,218.77,218.56,218.69,4379.0,218.6,218.77,218.56,218.69,4379.0
2017-08-31 13:10:00,218.76,218.76,218.48,218.7,7642.0,218.76,218.76,218.48,218.7,7642.0
2017-08-31 13:15:00,218.59,218.93,218.58,218.85,7150.0,218.59,218.93,218.58,218.85,7150.0
2017-08-31 13:20:00,218.79,218.84,218.57,218.71,7496.0,218.79,218.84,218.57,218.71,7496.0
2017-08-31 13:25:00,218.71,218.87,218.58,218.83,6552.0,218.71,218.87,218.58,218.83,6552.0
2017-08-31 13:30:00,218.76,218.91,218.73,218.73,3400.0,218.76,218.91,218.73,218.73,3400.0
2017-08-31 13:35:00,218.74,218.89,218.58,218.68,6488.0,218.74,218.89,218.58,218.68,6488.0
2017-08-31 13:40:00,218.68,218.68,218.45,218.46,5450.0,218.68,218.68,218.45,218.46,5450.0
2017-08-31 13:45:00,218.49,218.55,218.28,218.28,5437.0,218.49,218.55,218.28,218.28,5437.0
2017-08-31 13:50:00,218.26,218.28,218.03,218.12,4549.0,218.26,218.28,218.03,218.12,4549.0
2017-08-31 13:55:00,218.15,218.28,218.12,218.2,9434.0,218.15,218.28,218.12,218.2,9434.0
2017-08-31 14:00:00,218.13,218.48,218.12,218.46,11303.0,218.13,218.48,218.12,218.46,11303.0
2017-08-31 14:05:00,218.48,218.52,218.32,218.35,6367.0,218.48,218.52,218.32,218.35,6367.0
2017-08-31 14:10:00,218.41,218.49,218.19,218.25,6795.0,218.41,218.49,218.19,218.25,6795.0
2017-08-31 14:15:00,218.24,218.48,218.2,218.38,8802.0,218.24,218.48,218.2,218.38,8802.0
2017-08-31 14:20:00,218.39,218.4,218.2,218.4,4600.0,218.39,218.4,218.2,218.4,4600.0
2017-08-31 14:25:00,218.42,218.44,218.25,218.31,5200.0,218.42,218.44,218.25,218.31,5200.0
2017-08-31 14:30:00,218.35,218.53,218.32,218.52,9875.0,218.35,218.53,218.32,218.52,9875.0
2017-08-31 14:35:00,218.48,218.57,218.41,218.51,4300.0,218.48,218.57,218.41,218.51,4300.0
2017-08-31 14:40:00,218.54,218.6,218.46,218.58,7011.0,218.54,218.6,218.46,218.58,7011.0
2017-08-31 14:45:00,218.58,218.71,218.52,218.65,4415.0,218.58,218.71,218.52,218.65,4415.0
2017-08-31 14:50:00,218.68,218.87,218.57,218.86,15459.0,218.68,218.87,218.57,218.86,15459.0
2017-08-31 14:55:00,218.88,218.96,218.8,218.91,14300.0,218.88,218.96,218.8,218.91,14300.0
2017-08-31 15:00:00,218.92,219.21,218.87,219.2,25937.0,218.92,219.21,218.87,219.2,25937.0
2017-08-31 15:05:00,219.2,219.75,218.95,219.2,26406.0,219.2,219.75,218.95,219.2,26406.0
2017-08-31 15:10:00,219.2,219.92,219.11,219.84,27658.0,219.2,219.92,219.11,219.84,27658.0
2017-08-31 15:15:00,219.79,219.88,219.49,219.81,13572.0,219.79,219.88,219.49,219.81,13572.0
2017-08-31 15:20:00,219.83,220.11,219.82,220.01,27236.0,219.83,220.11,219.82,220.01,27236.0
2017-08-31 15:25:00,220.11,220.22,219.96,220.08,15395.0,220.11,220.22,219.96,220.08,15395.0
2017-08-31 15:30:00,220.0,220.3,219.89,220.29,14364.0,220.0,220.3,219.89,220.29,14364.0
2017-08-31 15:35:00,220.28,220.68,220.11,220.4,23530.0,220.28,220.68,220.11,220.4,23530.0
2017-08-31 15:40:00,220.42,220.98,220.34,220.82,34541.0,220.42,220.98,220.34,220.82,34541.0
2017-08-31 15:45:00,220.83,221.15,220.7,221.07,38306.0,220.83,221.15,220.7,221.07,38306.0
2017-08-31 15:50:00,221.02,221.07,220.34,220.64,44933.0,221.02,221.07,220.34,220.64,44933.0
2017-08-31 15:55:00,220.61,221.15,220.56,221.09,142254.0,220.61,221.15,220.56,221.09,142254.0
2017-09-01 09:30:00,221.12,221.12,218.92,220.12,30436.0,221.12,221.12,218.92,220.12,30436.0
2017-09-01 09:35:00,220.14,220.3,219.03,219.39,14650.0,220.14,220.3,219.03,219.39,14650.0
2017-09-01 09:40:00,219.37,220.26,218.77,220.26,15302.0,219.37,220.26,218.77,220.26,15302.0
2017-09-01 09:45:00,220.12,220.23,219.12,219.12,10539.0,220.12,220.23,219.12,219.12,10539.0
2017-09-01 09:50:00,219.13,219.46,218.76,219.22,12913.0,219.13,219.46,218.76,219.22,12913.0
2017-09-01 09:55:00,219.14,219.5,218.99,219.32,5559.0,219.14,219.5,218.99,219.32,5559.0
2017-09-01 10:00:00,219.46,219.93,219.14,219.66,15836.0,219.46,219.93,219.14,219.66,15836.0
2017-09-01 10:05:00,219.62,220.46,219.61,220.25,17244.0,219.62,220.46,219.61,220.25,17244.0
2017-09-01 10:10:00,220.14,220.36,219.88,220.15,8678.0,220.14,220.36,219.88,220.15,8678.0
2017-09-01 10:15:00,220.01,220.27,219.85,220.2,13319.0,220.01,220.27,219.85,220.2,13319.0
2017-09-01 10:20:00,220.21,220.59,219.88,220.59,16807.0,220.21,220.59,219.88,220.59,16807.0
2017-09-01 10:25:00,220.61,220.68,220.15,220.55,15824.0,220.61,220.68,220.15,220.55,15824.0
2017-09-01 10:30:00,220.56,221.0,220.5,220.61,30110.0,220.56,221.0,220.5,220.61,30110.0
2017-09-01 10:35:00,220.61,220.7,220.39,220.6,36112.0,220.61,220.7,220.39,220.6,36112.0
2017-09-01 10:40:00,220.59,220.84,220.55,220.59,19549.0,220.59,220.84,220.55,220.59,19549.0
2017-09-01 10:45:00,220.65,220.94,220.62,220.91,13747.0,220.65,220.94,220.62,220.91,13747.0
2017-09-01 10:50:00,220.84,220.93,220.06,220.31,37622.0,220.84,220.93,220.06,220.31,37622.0
2017-09-01 10:55:00,220.33,220.42,220.0,220.09,11672.0,220.33,220.42,220.0,220.09,11672.0
2017-09-01 11:00:00,220.12,220.2,219.97,219.98,7000.0,220.12,220.2,219.97,219.98,7000.0
2017-09-01 11:05:00,219.95,220.64,219.95,220.64,19289.0,219.95,220.64,219.95,220.64,19289.0
2017-09-01 11:10:00,220.6,221.02,220.45,220.76,16935.0,220.6,221.02,220.45,220.76,16935.0
2017-09-01 11:15:00,220.65,221.05,220.39,220.49,17181.0,220.65,221.05,220.39,220.49,17181.0
2017-09-01 11:20:00,220.49,220.81,220.48,220.57,5087.0,220.49,220.81,220.48,220.57,5087.0
2017-09-01 11:25:00,220.53,220.55,220.2,220.28,9403.0,220.53,220.55,220.2,220.28,9403.0
2017-09-01 11:30:00,220.3,220.45,220.28,220.45,5247.0,220.3,220.45,220.28,220.45,5247.0
2017-09-01 11:35:00,220.39,220.83,220.39,220.82,18795.0,220.39,220.83,220.39,220.82,18795.0
2017-09-01 11:40:00,220.8,221.11,220.8,220.91,30789.0,220.8,221.11,220.8,220.91,30789.0
2017-09-01 11:45:00,220.95,221.1,220.5,220.51,25006.0,220.95,221.1,220.5,220.51,25006.0
2017-09-01 11:50:00,220.8,220.8,220.12,220.12,14505.0,220.8,220.8,220.12,220.12,14505.0
2017-09-01 11:55:00,220.16,220.95,220.0,220.66,36047.0,220.16,220.95,220.0,220.66,36047.0
2017-09-01 12:00:00,220.63,220.71,220.06,220.12,13226.0,220.63,220.71,220.06,220.12,13226.0
2017-09-01 12:05:00,220.12,220.21,219.77,220.21,17830.0,220.12,220.21,219.77,220.21,17830.0
2017-09-01 12:10:00,220.09,220.32,220.0,220.0,13109.0,220.09,220.32,220.0,220.0,13109.0
2017-09-01 12:15:00,220.07,220.17,220.02,220.05,7211.0,220.07,220.17,220.02,220.05,7211.0
2017-09-01 12:20:00,220.01,220.18,219.97,220.05,46913.0,220.01,220.18,219.97,220.05,46913.0
2017-09-01 12:25:00,220.0,220.1,219.85,219.94,15141.0,220.0,220.1,219.85,219.94,15141.0
2017-09-01 12:30:00,219.95,220.02,219.82,220.02,10369.0,219.95,220.02,219.82,220.02,10369.0
2017-09-01 12:35:00,220.02,220.14,219.95,220.14,7540.0,220.02,220.14,219.95,220.14,7540.0
2017-09-01 12:40:00,220.15,220.17,219.91,220.03,3934.0,220.15,220.17,219.91,220.03,3934.0
2017-09-01 12:45:00,220.09,220.4,219.97,220.34,14563.0,220.09,220.4,219.97,220.34,14563.0
2017-09-01 12:50:00,220.35,221.01,220.3,220.6,44044.0,220.35,221.01,220.3,220.6,44044.0
2017-09-01 12:55:00,220.51,220.9,220.41,220.5,14491.0,220.51,220.9,220.41,220.5,14491.0
2017-09-01 13:00:00,220.44,220.5,220.26,220.5,2450.0,220.44,220.5,220.26,220.5,2450.0
2017-09-01 13:05:00,220.41,220.41,220.0,220.2,4871.0,220.41,220.41,220.0,220.2,4871.0
2017-09-01 13:10:00,220.1,220.11,219.91,220.04,9796.0,220.1,220.11,219.91,220.04,9796.0
2017-09-01 13:15:00,219.94,220.25,219.91,220.18,8312.0,219.94,220.25,219.91,220.18,8312.0
2017-09-01 13:20:00,220.15,220.16,219.95,220.04,3703.0,220.15,220.16,219.95,220.04,3703.0
2017-09-01 13:25:00,220.06,220.19,219.91,220.1,11588.0,220.06,220.19,219.91,220.1,11588.0
2017-09-01 13:30:00,220.15,221.0,220.11,220.76,39146.0,220.15,221.0,220.11,220.76,39146.0
2017-09-01 13:35:00,220.86,220.87,220.42,220.43,2850.0,220.86,220.87,220.42,220.43,2850.0
2017-09-01 13:40:00,220.43,220.54,220.4,220.4,4927.0,220.43,220.54,220.4,220.4,4927.0
2017-09-01 13:45:00,220.4,220.5,220.16,220.44,10795.0,220.4,220.5,220.16,220.44,10795.0
2017-09-01 13:50:00,220.43,220.55,220.41,220.52,8200.0,220.43,220.55,220.41,220.52,8200.0
2017-09-01 13:55:00,220.51,220.6,220.44,220.59,5625.0,220.51,220.6,220.44,220.59,5625.0
2017-09-01 14:00:00,220.58,220.83,220.5,220.61,8720.0,220.58,220.83,220.5,220.61,8720.0
2017-09-01 14:05:00,220.52,220.6,220.41,220.5,4037.0,220.52,220.6,220.41,220.5,4037.0
2017-09-01 14:10:00,220.47,220.59,220.41,220.56,6361.0,220.47,220.59,220.41,220.56,6361.0
2017-09-01 14:15:00,220.56,220.81,220.56,220.77,7200.0,220.56,220.81,220.56,220.77,7200.0
2017-09-01 14:20:00,220.73,221.0,220.72,220.97,8927.0,220.73,221.0,220.72,220.97,8927.0
2017-09-01 14:25:00,220.98,220.98,220.79,220.92,7616.0,220.98,220.98,220.79,220.92,7616.0
2017-09-01 14:30:00,220.84,221.26,220.83,221.26,13296.0,220.84,221.26,220.83,221.26,13296.0
2017-09-01 14:35:00,221.25,221.34,221.08,221.28,13655.0,221.25,221.34,221.08,221.28,13655.0
2017-09-01 14:40:00,221.3,221.45,221.07,221.27,16413.0,221.3,221.45,221.07,221.27,16413.0
2017-09-01 14:45:00,221.38,221.42,221.11,221.29,8003.0,221.38,221.42,221.11,221.29,8003.0
2017-09-01 14:50:00,221.43,221.46,221.23,221.4,4200.0,221.43,221.46,221.23,221.4,4200.0
2017-09-01 14:55:00,221.53,221.63,221.47,221.54,4514.0,221.53,221.63,221.47,221.54,4514.0
2017-09-01 15:00:00,221.58,221.84,221.44,221.79,10405.0,221.58,221.84,221.44,221.79,10405.0
2017-09-01 15:05:00,221.69,221.97,221.69,221.89,11590.0,221.69,221.97,221.69,221.89,11590.0
2017-09-01 15:10:00,221.83,221.94,221.71,221.88,8300.0,221.83,221.94,221.71,221.88,8300.0
2017-09-01 15:15:00,221.91,222.07,221.86,222.03,10263.0,221.91,222.07,221.86,222.03,10263.0
2017-09-01 15:20:00,222.06,222.2,222.0,222.12,8307.0,222.06,222.2,222.0,222.12,8307.0
2017-09-01 15:25:00,222.15,222.27,222.11,222.11,24202.0,222.15,222.27,222.11,222.11,24202.0
2017-09-01 15:30:00,222.11,222.11,221.49,221.49,13850.0,222.11,222.11,221.49,221.49,13850.0
2017-09-01 15:35:00,221.55,221.62,221.15,221.58,20314.0,221.55,221.62,221.15,221.58,20314.0
2017-09-01 15:40:00,221.59,222.05,221.54,221.82,58935.0,221.59,222.05,221.54,221.82,58935.0
2017-09-01 15:45:00,221.73,222.2,221.55,221.97,56765.0,221.73,222.2,221.55,221.97,56765.0
2017-09-01 15:50:00,221.73,222.2,221.73,222.11,79800.0,221.73,222.2,221.73,222.11,79800.0
2017-09-01 15:55:00,222.16,222.16,221.71,221.73,39297.0,222.16,222.16,221.71,221.73,39297.0
2017-09-05 09:30:00,221.0,222.47,220.01,220.56,26070.0,221.0,222.47,220.01,220.56,26070.0
2017-09-05 09:35:00,220.49,221.14,220.01,220.81,24088.0,220.49,221.14,220.01,220.81,24088.0
2017-09-05 09:40:00,221.0,221.66,220.83,221.55,11825.0,221.0,221.66,220.83,221.55,11825.0
2017-09-05 09:45:00,221.58,221.58,221.02,221.05,9164.0,221.58,221.58,221.02,221.05,9164.0
2017-09-05 09:50:00,221.0,221.59,221.0,221.37,14303.0,221.0,221.59,221.0,221.37,14303.0
2017-09-05 09:55:00,221.26,222.72,221.26,222.39,17815.0,221.26,222.72,221.26,222.39,17815.0
2017-09-05 10:00:00,222.55,222.55,221.39,221.59,8377.0,222.55,222.55,221.39,221.59,8377.0
2017-09-05 10:05:00,221.53,221.56,221.06,221.19,13573.0,221.53,221.56,221.06,221.19,13573.0
2017-09-05 10:10:00,221.16,221.9,220.9,221.74,23945.0,221.16,221.9,220.9,221.74,23945.0
2017-09-05 10:15:00,221.59,221.67,221.3,221.35,4800.0,221.59,221.67,221.3,221.35,4800.0
2017-09-05 10:20:00,221.52,221.52,221.0,221.44,24296.0,221.52,221.52,221.0,221.44,24296.0
2017-09-05 10:25:00,221.35,221.8,221.33,221.49,21051.0,221.35,221.8,221.33,221.49,21051.0
2017-09-05 10:30:00,221.47,221.61,221.2,221.2,8308.0,221.47,221.61,221.2,221.2,8308.0
2017-09-05 10:35:00,221.19,221.38,221.05,221.18,11701.0,221.19,221.38,221.05,221.18,11701.0
2017-09-05 10:40:00,221.17,221.46,221.08,221.08,41782.0,221.17,221.46,221.08,221.08,41782.0
2017-09-05 10:45:00,221.02,221.14,220.56,220.96,10418.0,221.02,221.14,220.56,220.96,10418.0
2017-09-05 10:50:00,220.92,221.72,220.91,221.0,11239.0,220.92,221.72,220.91,221.0,11239.0
2017-09-05 10:55:00,220.95,221.2,220.89,221.17,7883.0,220.95,221.2,220.89,221.17,7883.0
2017-09-05 11:00:00,221.16,221.34,220.93,221.16,12739.0,221.16,221.34,220.93,221.16,12739.0
2017-09-05 11:05:00,221.35,221.66,221.12,221.47,61258.0,221.35,221.66,221.12,221.47,61258.0
2017-09-05 11:10:00,221.45,221.76,221.4,221.56,7437.0,221.45,221.76,221.4,221.56,7437.0
2017-09-05 11:15:00,221.56,221.76,221.33,221.65,16741.0,221.56,221.76,221.33,221.65,16741.0
2017-09-05 11:20:00,221.56,221.72,221.35,221.7,12225.0,221.56,221.72,221.35,221.7,12225.0
2017-09-05 11:25:00,221.69,221.81,221.59,221.81,5700.0,221.69,221.81,221.59,221.81,5700.0
2017-09-05 11:30:00,221.76,221.99,221.57,221.65,6055.0,221.76,221.99,221.57,221.65,6055.0
2017-09-05 11:35:00,221.71,221.87,221.56,221.59,3694.0,221.71,221.87,221.56,221.59,3694.0
2017-09-05 11:40:00,221.56,221.64,221.35,221.48,8400.0,221.56,221.64,221.35,221.48,8400.0
2017-09-05 11:45:00,221.5,221.71,221.42,221.48,13606.0,221.5,221.71,221.42,221.48,13606.0
2017-09-05 11:50:00,221.52,221.65,221.5,221.51,6900.0,221.52,221.65,221.5,221.51,6900.0
2017-09-05 11:55:00,221.58,221.85,221.49,221.85,11448.0,221.58,221.85,221.49,221.85,11448.0
2017-09-05 12:00:00,221.81,221.85,221.61,221.67,8485.0,221.81,221.85,221.61,221.67,8485.0
2017-09-05 12:05:00,221.61,221.66,221.41,221.51,16789.0,221.61,221.66,221.41,221.51,16789.0
2017-09-05 12:10:00,221.58,221.72,221.49,221.53,14219.0,221.58,221.72,221.49,221.53,14219.0
2017-09-05 12:15:00,221.51,221.76,221.5,221.52,12532.0,221.51,221.76,221.5,221.52,12532.0
2017-09-05 12:20:00,221.53,222.09,221.41,222.09,11356.0,221.53,222.09,221.41,222.09,11356.0
2017-09-05 12:25:00,221.94,222.07,221.7,221.7,6115.0,221.94,222.07,221.7,221.7,6115.0
2017-09-05 12:30:00,221.66,221.75,221.34,221.5,21877.0,221.66,221.75,221.34,221.5,21877.0
2017-09-05 12:35:00,221.53,222.0,221.51,221.83,21318.0,221.53,222.0,221.51,221.83,21318.0
2017-09-05 12:40:00,221.75,221.75,221.16,221.44,20425.0,221.75,221.75,221.16,221.44,20425.0
2017-09-05 12:45:00,221.35,221.35,220.88,220.91,6912.0,221.35,221.35,220.88,220.91,6912.0
2017-09-05 12:50:00,221.0,221.65,221.0,221.5,27938.0,221.0,221.65,221.0,221.5,27938.0
2017-09-05 12:55:00,221.48,221.58,221.1,221.36,24532.0,221.48,221.58,221.1,221.36,24532.0
2017-09-05 13:00:00,221.35,221.62,221.25,221.45,46017.0,221.35,221.62,221.25,221.45,46017.0
2017-09-05 13:05:00,221.49,221.84,221.48,221.65,8089.0,221.49,221.84,221.48,221.65,8089.0
2017-09-05 13:10:00,221.69,222.12,221.69,221.79,11409.0,221.69,222.12,221.69,221.79,11409.0
2017-09-05 13:15:00,221.8,221.91,221.37,221.54,7926.0,221.8,221.91,221.37,221.54,7926.0
2017-09-05 13:20:00,221.75,221.81,221.39,221.55,4725.0,221.75,221.81,221.39,221.55,4725.0
2017-09-05 13:25:00,221.49,221.77,221.49,221.7,5763.0,221.49,221.77,221.49,221.7,5763.0
2017-09-05 13:30:00,221.6,221.9,221.55,221.75,13444.0,221.6,221.9,221.55,221.75,13444.0
2017-09-05 13:35:00,221.78,222.1,221.74,222.05,15753.0,221.78,222.1,221.74,222.05,15753.0
2017-09-05 13:40:00,222.06,222.2,221.83,221.94,5434.0,222.06,222.2,221.83,221.94,5434.0
2017-09-05 13:45:00,221.97,222.05,221.72,221.86,11172.0,221.97,222.05,221.72,221.86,11172.0
2017-09-05 13:50:00,221.83,222.23,221.77,221.97,13517.0,221.83,222.23,221.77,221.97,13517.0
2017-09-05 13:55:00,222.07,222.13,221.74,221.74,7640.0,222.07,222.13,221.74,221.74,7640.0
2017-09-05 14:00:00,221.74,222.09,221.74,221.78,3210.0,221.74,222.09,221.74,221.78,3210.0
2017-09-05 14:05:00,221.98,221.98,221.62,221.9,13834.0,221.98,221.98,221.62,221.9,13834.0
2017-09-05 14:10:00,221.78,222.04,221.71,222.03,16093.0,221.78,222.04,221.71,222.03,16093.0
2017-09-05 14:15:00,222.0,222.1,221.72,221.74,14318.0,222.0,222.1,221.72,221.74,14318.0
2017-09-05 14:20:00,221.66,221.95,221.5,221.84,11130.0,221.66,221.95,221.5,221.84,11130.0
2017-09-05 14:25:00,221.98,222.59,221.83,222.37,68453.0,221.98,222.59,221.83,222.37,68453.0
2017-09-05 14:30:00,222.5,223.25,222.49,223.25,17556.0,222.5,223.25,222.49,223.25,17556.0
2017-09-05 14:35:00,223.2,223.43,222.94,223.35,7091.0,223.2,223.43,222.94,223.35,7091.0
2017-09-05 14:40:00,223.22,223.33,223.01,223.18,8190.0,223.22,223.33,223.01,223.18,8190.0
2017-09-05 14:45:00,223.21,223.24,222.68,222.68,14501.0,223.21,223.24,222.68,222.68,14501.0
2017-09-05 14:50:00,222.66,222.69,222.38,222.46,5570.0,222.66,222.69,222.38,222.46,5570.0
2017-09-05 14:55:00,222.44,222.72,222.38,222.43,5042.0,222.44,222.72,222.38,222.43,5042.0
2017-09-05 15:00:00,222.47,222.65,222.36,222.53,6881.0,222.47,222.65,222.36,222.53,6881.0
2017-09-05 15:05:00,222.52,222.53,222.01,222.28,10076.0,222.52,222.53,222.01,222.28,10076.0
2017-09-05 15:10:00,222.34,222.59,222.12,222.51,13091.0,222.34,222.59,222.12,222.51,13091.0
2017-09-05 15:15:00,222.67,222.7,222.29,222.55,9668.0,222.67,222.7,222.29,222.55,9668.0
2017-09-05 15:20:00,222.54,222.66,222.38,222.59,9081.0,222.54,222.66,222.38,222.59,9081.0
2017-09-05 15:25:00,222.64,222.94,222.57,222.85,18323.0,222.64,222.94,222.57,222.85,18323.0
2017-09-05 15:30:00,222.85,223.45,222.85,223.45,21127.0,222.85,223.45,222.85,223.45,21127.0
2017-09-05 15:35:00,223.45,223.45,223.2,223.35,19077.0,223.45,223.45,223.2,223.35,19077.0
2017-09-05 15:40:00,223.34,223.5,223.22,223.28,23579.0,223.34,223.5,223.22,223.28,23579.0
2017-09-05 15:45:00,223.28,223.37,223.19,223.29,20599.0,223.28,223.37,223.19,223.29,20599.0
2017-09-05 15:50:00,223.31,223.36,222.99,223.35,39897.0,223.31,223.36,222.99,223.35,39897.0
2017-09-05 15:55:00,223.33,223.94,223.33,223.9,73952.0,223.33,223.94,223.33,223.9,73952.0
2017-09-06 09:30:00,224.29,226.0,224.29,225.41,33298.0,224.29,226.0,224.29,225.41,33298.0
2017-09-06 09:35:00,225.23,225.75,224.59,224.67,13963.0,225.23,225.75,224.59,224.67,13963.0
2017-09-06 09:40:00,224.69,225.03,224.39,224.43,10255.0,224.69,225.03,224.39,224.43,10255.0
2017-09-06 09:45:00,224.33,225.16,224.32,224.95,11590.0,224.33,225.16,224.32,224.95,11590.0
2017-09-06 09:50:00,224.99,225.35,224.45,224.73,12336.0,224.99,225.35,224.45,224.73,12336.0
2017-09-06 09:55:00,224.62,224.75,224.5,224.69,5800.0,224.62,224.75,224.5,224.69,5800.0
2017-09-06 10:00:00,224.69,224.88,224.05,224.46,17111.0,224.69,224.88,224.05,224.46,17111.0
2017-09-06 10:05:00,224.25,224.62,223.88,224.43,14936.0,224.25,224.62,223.88,224.43,14936.0
2017-09-06 10:10:00,224.35,224.61,224.35,224.47,11361.0,224.35,224.61,224.35,224.47,11361.0
2017-09-06 10:15:00,224.49,224.5,223.9,224.12,27001.0,224.49,224.5,223.9,224.12,27001.0
2017-09-06 10:20:00,224.0,224.41,223.91,224.29,13441.0,224.0,224.41,223.91,224.29,13441.0
2017-09-06 10:25:00,224.41,224.6,224.15,224.35,17267.0,224.41,224.6,224.15,224.35,17267.0
2017-09-06 10:30:00,224.31,224.89,224.18,224.72,7170.0,224.31,224.89,224.18,224.72,7170.0
2017-09-06 10:35:00,224.82,225.21,224.71,225.0,8025.0,224.82,225.21,224.71,225.0,8025.0
2017-09-06 10:40:00,224.99,225.0,224.11,224.67,8584.0,224.99,225.0,224.11,224.67,8584.0
2017-09-06 10:45:00,224.5,224.63,224.21,224.4,5798.0,224.5,224.63,224.21,224.4,5798.0
2017-09-06 10:50:00,224.45,224.82,224.3,224.5,32346.0,224.45,224.82,224.3,224.5,32346.0
2017-09-06 10:55:00,224.49,224.84,223.77,224.74,61498.0,224.49,224.84,223.77,224.74,61498.0
2017-09-06 11:00:00,224.8,225.21,224.41,224.86,19743.0,224.8,225.21,224.41,224.86,19743.0
2017-09-06 11:05:00,224.83,225.02,224.46,224.85,6323.0,224.83,225.02,224.46,224.85,6323.0
2017-09-06 11:10:00,224.85,224.92,224.39,224.6,10090.0,224.85,224.92,224.39,224.6,10090.0
2017-09-06 11:15:00,224.4,224.67,224.37,224.47,3600.0,224.4,224.67,224.37,224.47,3600.0
2017-09-06 11:20:00,224.5,224.75,224.11,224.22,8525.0,224.5,224.75,224.11,224.22,8525.0
2017-09-06 11:25:00,224.12,224.49,224.09,224.47,5114.0,224.12,224.49,224.09,224.47,5114.0
2017-09-06 11:30:00,224.47,224.9,224.35,224.7,8800.0,224.47,224.9,224.35,224.7,8800.0
2017-09-06 11:35:00,224.54,224.55,224.19,224.49,5000.0,224.54,224.55,224.19,224.49,5000.0
2017-09-06 11:40:00,224.5,224.6,224.25,224.6,11443.0,224.5,224.6,224.25,224.6,11443.0
2017-09-06 11:45:00,224.5,224.74,224.41,224.54,7005.0,224.5,224.74,224.41,224.54,7005.0
2017-09-06 11:50:00,224.54,224.61,224.3,224.5,18097.0,224.54,224.61,224.3,224.5,18097.0
2017-09-06 11:55:00,224.43,224.73,224.31,224.63,13847.0,224.43,224.73,224.31,224.63,13847.0
2017-09-06 12:00:00,224.6,224.67,224.33,224.53,21065.0,224.6,224.67,224.33,224.53,21065.0
2017-09-06 12:05:00,224.63,224.64,224.34,224.39,9460.0,224.63,224.64,224.34,224.39,9460.0
2017-09-06 12:10:00,224.4,224.58,224.35,224.43,13454.0,224.4,224.58,224.35,224.43,13454.0
2017-09-06 12:15:00,224.43,224.55,224.4,224.54,16451.0,224.43,224.55,224.4,224.54,16451.0
2017-09-06 12:20:00,224.56,224.59,224.38,224.45,6496.0,224.56,224.59,224.38,224.45,6496.0
2017-09-06 12:25:00,224.47,224.64,224.41,224.5,10189.0,224.47,224.64,224.41,224.5,10189.0
2017-09-06 12:30:00,224.5,224.56,224.44,224.5,1800.0,224.5,224.56,224.44,224.5,1800.0
2017-09-06 12:35:00,224.53,224.66,224.52,224.59,2357.0,224.53,224.66,224.52,224.59,2357.0
2017-09-06 12:40:00,224.59,224.68,224.5,224.62,3749.0,224.59,224.68,224.5,224.62,3749.0
2017-09-06 12:45:00,224.62,224.9,224.58,224.9,5048.0,224.62,224.9,224.58,224.9,5048.0
2017-09-06 12:50:00,224.93,225.25,224.92,225.09,4750.0,224.93,225.25,224.92,225.09,4750.0
2017-09-06 12:55:00,225.05,225.73,225.05,225.53,23636.0,225.05,225.73,225.05,225.53,23636.0
2017-09-06 13:00:00,225.36,226.08,225.36,226.02,12961.0,225.36,226.08,225.36,226.02,12961.0
2017-09-06 13:05:00,225.9,225.98,225.52,225.75,9142.0,225.9,225.98,225.52,225.75,9142.0
2017-09-06 13:10:00,225.61,225.62,225.29,225.37,5756.0,225.61,225.62,225.29,225.37,5756.0
2017-09-06 13:15:00,225.28,225.5,225.23,225.37,5725.0,225.28,225.5,225.23,225.37,5725.0
2017-09-06 13:20:00,225.44,225.64,225.12,225.13,2755.0,225.44,225.64,225.12,225.13,2755.0
2017-09-06 13:25:00,225.08,225.42,225.03,225.24,2700.0,225.08,225.42,225.03,225.24,2700.0
2017-09-06 13:30:00,225.23,225.42,225.06,225.21,13730.0,225.23,225.42,225.06,225.21,13730.0
2017-09-06 13:35:00,225.17,225.38,225.04,225.17,9789.0,225.17,225.38,225.04,225.17,9789.0
2017-09-06 13:40:00,225.02,225.11,224.74,224.88,12881.0,225.02,225.11,224.74,224.88,12881.0
2017-09-06 13:45:00,224.76,225.27,224.75,225.21,8213.0,224.76,225.27,224.75,225.21,8213.0
2017-09-06 13:50:00,225.16,225.3,224.99,225.0,31528.0,225.16,225.3,224.99,225.0,31528.0
2017-09-06 13:55:00,225.14,225.15,224.73,224.89,23798.0,225.14,225.15,224.73,224.89,23798.0
2017-09-06 14:00:00,224.84,225.0,224.63,224.78,9100.0,224.84,225.0,224.63,224.78,9100.0
2017-09-06 14:05:00,224.76,225.0,224.75,224.79,7783.0,224.76,225.0,224.75,224.79,7783.0
2017-09-06 14:10:00,224.81,225.48,224.8,225.48,12664.0,224.81,225.48,224.8,225.48,12664.0
2017-09-06 14:15:00,225.34,225.95,225.34,225.71,15817.0,225.34,225.95,225.34,225.71,15817.0
2017-09-06 14:20:00,225.71,225.97,225.7,225.85,9307.0,225.71,225.97,225.7,225.85,9307.0
2017-09-06 14:25:00,225.8,225.96,225.57,225.83,9696.0,225.8,225.96,225.57,225.83,9696.0
2017-09-06 14:30:00,225.8,225.96,225.74,225.88,6431.0,225.8,225.96,225.74,225.88,6431.0
2017-09-06 14:35:00,225.85,225.95,225.76,225.95,4205.0,225.85,225.95,225.76,225.95,4205.0
2017-09-06 14:40:00,225.88,225.95,225.65,225.79,6438.0,225.88,225.95,225.65,225.79,6438.0
2017-09-06 14:45:00,225.77,225.85,225.52,225.62,8778.0,225.77,225.85,225.52,225.62,8778.0
2017-09-06 14:50:00,225.62,225.81,225.42,225.69,6226.0,225.62,225.81,225.42,225.69,6226.0
2017-09-06 14:55:00,225.67,225.78,225.64,225.71,5938.0,225.67,225.78,225.64,225.71,5938.0
2017-09-06 15:00:00,225.69,225.72,225.45,225.55,13100.0,225.69,225.72,225.45,225.55,13100.0
2017-09-06 15:05:00,225.6,225.8,225.5,225.71,5290.0,225.6,225.8,225.5,225.71,5290.0
2017-09-06 15:10:00,225.64,225.79,225.58,225.59,6995.0,225.64,225.79,225.58,225.59,6995.0
2017-09-06 15:15:00,225.63,225.86,225.52,225.82,15450.0,225.63,225.86,225.52,225.82,15450.0
2017-09-06 15:20:00,225.85,226.27,225.82,226.26,21449.0,225.85,226.27,225.82,226.26,21449.0
2017-09-06 15:25:00,226.29,226.62,226.12,226.62,17101.0,226.29,226.62,226.12,226.62,17101.0
2017-09-06 15:30:00,226.62,227.19,226.55,227.1,36307.0,226.62,227.19,226.55,227.1,36307.0
2017-09-06 15:35:00,227.11,227.23,226.99,227.1,26956.0,227.11,227.23,226.99,227.1,26956.0
2017-09-06 15:40:00,227.09,227.26,227.09,227.22,31368.0,227.09,227.26,227.09,227.22,31368.0
2017-09-06 15:45:00,227.23,227.8,227.22,227.8,65438.0,227.23,227.8,227.22,227.8,65438.0
2017-09-06 15:50:00,227.81,228.09,227.64,227.99,59144.0,227.81,228.09,227.64,227.99,59144.0
2017-09-06 15:55:00,227.99,228.05,227.87,228.02,89287.0,227.99,228.05,227.87,228.02,89287.0
2017-09-07 09:30:00,228.52,229.32,228.25,228.98,23297.0,228.52,229.32,228.25,228.98,23297.0
2017-09-07 09:35:00,228.9,230.72,228.89,230.5,23011.0,228.9,230.72,228.89,230.5,23011.0
2017-09-07 09:40:00,230.62,230.66,229.55,229.78,21301.0,230.62,230.66,229.55,229.78,21301.0
2017-09-07 09:45:00,229.92,229.92,229.0,229.49,22907.0,229.92,229.92,229.0,229.49,22907.0
2017-09-07 09:50:00,229.32,229.99,229.31,229.74,7906.0,229.32,229.99,229.31,229.74,7906.0
2017-09-07 09:55:00,229.79,230.7,229.62,230.24,19390.0,229.79,230.7,229.62,230.24,19390.0
2017-09-07 10:00:00,230.34,230.57,229.22,229.29,28803.0,230.34,230.57,229.22,229.29,28803.0
2017-09-07 10:05:00,229.54,230.18,229.22,230.09,13605.0,229.54,230.18,229.22,230.09,13605.0
2017-09-07 10:10:00,230.14,230.72,229.86,230.72,67924.0,230.14,230.72,229.86,230.72,67924.0
2017-09-07 10:15:00,230.28,230.79,230.27,230.57,10826.0,230.28,230.79,230.27,230.57,10826.0
2017-09-07 10:20:00,230.58,231.28,230.44,230.69,9689.0,230.58,231.28,230.44,230.69,9689.0
2017-09-07 10:25:00,230.69,230.89,230.19,230.2,9678.0,230.69,230.89,230.19,230.2,9678.0
2017-09-07 10:30:00,230.19,230.45,229.84,230.35,14551.0,230.19,230.45,229.84,230.35,14551.0
2017-09-07 10:35:00,230.33,230.44,230.1,230.23,9313.0,230.33,230.44,230.1,230.23,9313.0
2017-09-07 10:40:00,230.26,230.51,229.83,229.91,10277.0,230.26,230.51,229.83,229.91,10277.0
2017-09-07 10:45:00,230.02,230.28,229.69,229.99,19413.0,230.02,230.28,229.69,229.99,19413.0
2017-09-07 10:50:00,229.99,230.04,229.68,229.91,8347.0,229.99,230.04,229.68,229.91,8347.0
2017-09-07 10:55:00,230.01,230.48,230.01,230.38,6450.0,230.01,230.48,230.01,230.38,6450.0
2017-09-07 11:00:00,230.38,230.8,230.28,230.43,10747.0,230.38,230.8,230.28,230.43,10747.0
2017-09-07 11:05:00,230.43,230.75,230.2,230.74,25108.0,230.43,230.75,230.2,230.74,25108.0
2017-09-07 11:10:00,230.74,230.9,230.4,230.63,11403.0,230.74,230.9,230.4,230.63,11403.0
2017-09-07 11:15:00,230.59,230.77,230.27,230.67,18780.0,230.59,230.77,230.27,230.67,18780.0
2017-09-07 11:20:00,230.79,230.84,230.3,230.54,15328.0,230.79,230.84,230.3,230.54,15328.0
2017-09-07 11:25:00,230.5,230.66,230.35,230.56,18347.0,230.5,230.66,230.35,230.56,18347.0
2017-09-07 11:30:00,230.52,230.52,229.87,230.08,19514.0,230.52,230.52,229.87,230.08,19514.0
2017-09-07 11:35:00,230.2,230.3,229.98,230.0,7952.0,230.2,230.3,229.98,230.0,7952.0
2017-09-07 11:40:00,229.95,230.19,229.9,230.02,37717.0,229.95,230.19,229.9,230.02,37717.0
2017-09-07 11:45:00,229.96,230.2,229.93,230.2,18737.0,229.96,230.2,229.93,230.2,18737.0
2017-09-07 11:50:00,230.19,230.23,230.0,230.04,9003.0,230.19,230.23,230.0,230.04,9003.0
2017-09-07 11:55:00,230.05,230.6,230.01,230.42,30804.0,230.05,230.6,230.01,230.42,30804.0
2017-09-07 12:00:00,230.43,230.7,230.2,230.44,32116.0,230.43,230.7,230.2,230.44,32116.0
2017-09-07 12:05:00,230.44,230.5,230.16,230.2,23419.0,230.44,230.5,230.16,230.2,23419.0
2017-09-07 12:10:00,230.29,230.37,230.15,230.25,11776.0,230.29,230.37,230.15,230.25,11776.0
2017-09-07 12:15:00,230.23,230.38,230.15,230.32,43401.0,230.23,230.38,230.15,230.32,43401.0
2017-09-07 12:20:00,230.32,230.45,230.18,230.28,8636.0,230.32,230.45,230.18,230.28,8636.0
2017-09-07 12:25:00,230.25,230.28,230.08,230.22,16701.0,230.25,230.28,230.08,230.22,16701.0
2017-09-07 12:30:00,230.19,230.46,230.11,230.2,27725.0,230.19,230.46,230.11,230.2,27725.0
2017-09-07 12:35:00,230.2,230.33,230.2,230.23,8834.0,230.2,230.33,230.2,230.23,8834.0
2017-09-07 12:40:00,230.22,230.36,230.21,230.33,4400.0,230.22,230.36,230.21,230.33,4400.0
2017-09-07 12:45:00,230.27,230.38,230.21,230.38,11372.0,230.27,230.38,230.21,230.38,11372.0
2017-09-07 12:50:00,230.38,230.39,230.28,230.36,9228.0,230.38,230.39,230.28,230.36,9228.0
2017-09-07 12:55:00,230.36,230.49,230.35,230.36,10896.0,230.36,230.49,230.35,230.36,10896.0
2017-09-07 13:00:00,230.34,230.34,229.88,229.92,22982.0,230.34,230.34,229.88,229.92,22982.0
2017-09-07 13:05:00,229.94,230.08,229.87,229.9,18734.0,229.94,230.08,229.87,229.9,18734.0
2017-09-07 13:10:00,229.95,230.0,229.52,229.52,13408.0,229.95,230.0,229.52,229.52,13408.0
2017-09-07 13:15:00,229.59,229.59,229.09,229.21,7186.0,229.59,229.59,229.09,229.21,7186.0
2017-09-07 13:20:00,229.22,229.33,229.12,229.33,7560.0,229.22,229.33,229.12,229.33,7560.0
2017-09-07 13:25:00,229.39,229.75,229.26,229.5,12675.0,229.39,229.75,229.26,229.5,12675.0
2017-09-07 13:30:00,229.61,229.61,229.05,229.05,6900.0,229.61,229.61,229.05,229.05,6900.0
2017-09-07 13:35:00,229.02,229.39,229.0,229.39,7404.0,229.02,229.39,229.0,229.39,7404.0
2017-09-07 13:40:00,229.34,229.39,228.83,228.89,9585.0,229.34,229.39,228.83,228.89,9585.0
2017-09-07 13:45:00,228.84,228.94,228.47,228.77,17301.0,228.84,228.94,228.47,228.77,17301.0
2017-09-07 13:50:00,228.66,229.36,228.59,229.32,11969.0,228.66,229.36,228.59,229.32,11969.0
2017-09-07 13:55:00,229.5,229.5,229.13,229.27,4324.0,229.5,229.5,229.13,229.27,4324.0
2017-09-07 14:00:00,229.33,229.34,228.94,229.03,8196.0,229.33,229.34,228.94,229.03,8196.0
2017-09-07 14:05:00,229.09,229.69,229.09,229.69,7747.0,229.09,229.69,229.09,229.69,7747.0
2017-09-07 14:10:00,229.66,229.9,229.51,229.77,4701.0,229.66,229.9,229.51,229.77,4701.0
2017-09-07 14:15:00,229.75,229.87,229.57,229.76,6400.0,229.75,229.87,229.57,229.76,6400.0
2017-09-07 14:20:00,229.76,229.81,229.63,229.73,8366.0,229.76,229.81,229.63,229.73,8366.0
2017-09-07 14:25:00,229.76,230.1,229.68,230.09,6967.0,229.76,230.1,229.68,230.09,6967.0
2017-09-07 14:30:00,230.01,230.15,229.99,230.14,7480.0,230.01,230.15,229.99,230.14,7480.0
2017-09-07 14:35:00,230.03,230.15,229.93,230.0,9400.0,230.03,230.15,229.93,230.0,9400.0
2017-09-07 14:40:00,230.0,230.28,229.87,230.11,6355.0,230.0,230.28,229.87,230.11,6355.0
2017-09-07 14:45:00,230.12,230.3,230.02,230.26,4770.0,230.12,230.3,230.02,230.26,4770.0
2017-09-07 14:50:00,230.19,230.35,230.0,230.13,9450.0,230.19,230.35,230.0,230.13,9450.0
2017-09-07 14:55:00,230.24,230.48,230.11,230.41,9247.0,230.24,230.48,230.11,230.41,9247.0
2017-09-07 15:00:00,230.49,230.52,230.2,230.44,7876.0,230.49,230.52,230.2,230.44,7876.0
2017-09-07 15:05:00,230.42,230.6,230.31,230.54,8564.0,230.42,230.6,230.31,230.54,8564.0
2017-09-07 15:10:00,230.54,230.8,230.49,230.61,7332.0,230.54,230.8,230.49,230.61,7332.0
2017-09-07 15:15:00,230.57,230.82,230.51,230.73,8441.0,230.57,230.82,230.51,230.73,8441.0
2017-09-07 15:20:00,230.73,230.84,230.48,230.68,12478.0,230.73,230.84,230.48,230.68,12478.0
2017-09-07 15:25:00,230.65,230.7,230.54,230.66,11871.0,230.65,230.7,230.54,230.66,11871.0
2017-09-07 15:30:00,230.63,230.65,230.47,230.47,15056.0,230.63,230.65,230.47,230.47,15056.0
2017-09-07 15:35:00,230.47,230.69,230.4,230.59,22631.0,230.47,230.69,230.4,230.59,22631.0
2017-09-07 15:40:00,230.59,230.76,230.5,230.6,76573.0,230.59,230.76,230.5,230.6,76573.0
2017-09-07 15:45:00,230.64,230.69,230.5,230.61,22959.0,230.64,230.69,230.5,230.61,22959.0
2017-09-07 15:50:00,230.6,230.68,230.48,230.61,29937.0,230.6,230.68,230.48,230.61,29937.0
2017-09-07 15:55:00,230.59,230.62,230.38,230.53,47777.0,230.59,230.62,230.38,230.53,47777.0
2017-09-08 09:30:00,229.66,229.66,228.28,228.58,19687.0,229.66,229.66,228.28,228.58,19687.0
2017-09-08 09:35:00,228.79,229.26,228.56,229.18,8500.0,228.79,229.26,228.56,229.18,8500.0
2017-09-08 09:40:00,229.03,229.62,229.03,229.4,6943.0,229.03,229.62,229.03,229.4,6943.0
2017-09-08 09:45:00,229.36,229.64,229.0,229.02,4760.0,229.36,229.64,229.0,229.02,4760.0
2017-09-08 09:50:00,229.07,229.17,228.75,228.83,21824.0,229.07,229.17,228.75,228.83,21824.0
2017-09-08 09:55:00,228.73,228.81,228.52,228.72,10529.0,228.73,228.81,228.52,228.72,10529.0
2017-09-08 10:00:00,228.65,229.3,228.65,229.04,3204.0,228.65,229.3,228.65,229.04,3204.0
2017-09-08 10:05:00,228.9,229.29,228.86,229.05,7349.0,228.9,229.29,228.86,229.05,7349.0
2017-09-08 10:10:00,229.03,229.03,228.41,228.41,8251.0,229.03,229.03,228.41,228.41,8251.0
2017-09-08 10:15:00,228.37,228.6,228.09,228.3,21565.0,228.37,228.6,228.09,228.3,21565.0
2017-09-08 10:20:00,228.41,229.14,228.31,228.43,10389.0,228.41,229.14,228.31,228.43,10389.0
2017-09-08 10:25:00,228.29,228.41,228.0,228.27,6304.0,228.29,228.41,228.0,228.27,6304.0
2017-09-08 10:30:00,228.3,228.5,228.1,228.5,13810.0,228.3,228.5,228.1,228.5,13810.0
2017-09-08 10:35:00,228.41,228.74,228.07,228.15,6020.0,228.41,228.74,228.07,228.15,6020.0
2017-09-08 10:40:00,228.15,228.51,228.08,228.18,14900.0,228.15,228.51,228.08,228.18,14900.0
2017-09-08 10:45:00,228.15,228.5,228.08,228.33,19101.0,228.15,228.5,228.08,228.33,19101.0
2017-09-08 10:50:00,228.4,228.55,228.25,228.51,11134.0,228.4,228.55,228.25,228.51,11134.0
2017-09-08 10:55:00,228.44,228.6,228.38,228.5,8251.0,228.44,228.6,228.38,228.5,8251.0
2017-09-08 11:00:00,228.54,228.8,228.47,228.64,3100.0,228.54,228.8,228.47,228.64,3100.0
2017-09-08 11:05:00,228.64,228.64,228.49,228.52,3100.0,228.64,228.64,228.49,228.52,3100.0
2017-09-08 11:10:00,228.5,228.54,228.07,228.15,21486.0,228.5,228.54,228.07,228.15,21486.0
2017-09-08 11:15:00,228.16,228.51,227.7,227.7,15551.0,228.16,228.51,227.7,227.7,15551.0
2017-09-08 11:20:00,227.78,228.14,227.71,227.93,10263.0,227.78,228.14,227.71,227.93,10263.0
2017-09-08 11:25:00,228.0,228.19,227.87,227.98,10122.0,228.0,228.19,227.87,227.98,10122.0
2017-09-08 11:30:00,228.05,228.49,227.9,227.9,7037.0,228.05,228.49,227.9,227.9,7037.0
2017-09-08 11:35:00,227.91,228.1,227.82,228.02,5945.0,227.91,228.1,227.82,228.02,5945.0
2017-09-08 11:40:00,228.0,228.32,227.95,228.2,5300.0,228.0,228.32,227.95,228.2,5300.0
2017-09-08 11:45:00,228.19,228.27,227.94,228.05,6818.0,228.19,228.27,227.94,228.05,6818.0
2017-09-08 11:50:00,227.96,228.16,227.9,228.11,11769.0,227.96,228.16,227.9,228.11,11769.0
2017-09-08 11:55:00,228.0,228.09,227.83,227.84,15512.0,228.0,228.09,227.83,227.84,15512.0
2017-09-08 12:00:00,227.88,228.07,227.1,227.1,32697.0,227.88,228.07,227.1,227.1,32697.0
2017-09-08 12:05:00,227.07,227.08,226.01,226.66,25235.0,227.07,227.08,226.01,226.66,25235.0
2017-09-08 12:10:00,226.55,226.67,226.15,226.15,8470.0,226.55,226.67,226.15,226.15,8470.0
2017-09-08 12:15:00,226.29,226.43,226.0,226.1,17397.0,226.29,226.43,226.0,226.1,17397.0
2017-09-08 12:20:00,226.09,226.39,226.01,226.19,24859.0,226.09,226.39,226.01,226.19,24859.0
2017-09-08 12:25:00,226.21,226.27,226.07,226.13,2024.0,226.21,226.27,226.07,226.13,2024.0
2017-09-08 12:30:00,226.26,226.56,226.26,226.56,3500.0,226.26,226.56,226.26,226.56,3500.0
2017-09-08 12:35:00,226.5,226.59,226.4,226.48,11995.0,226.5,226.59,226.4,226.48,11995.0
2017-09-08 12:40:00,226.45,226.6,226.0,226.6,23269.0,226.45,226.6,226.0,226.6,23269.0
2017-09-08 12:45:00,226.5,226.65,226.31,226.55,9198.0,226.5,226.65,226.31,226.55,9198.0
2017-09-08 12:50:00,226.53,226.54,226.42,226.54,2564.0,226.53,226.54,226.42,226.54,2564.0
2017-09-08 12:55:00,226.57,226.66,226.4,226.57,11577.0,226.57,226.66,226.4,226.57,11577.0
2017-09-08 13:00:00,226.46,226.72,226.37,226.65,5550.0,226.46,226.72,226.37,226.65,5550.0
2017-09-08 13:05:00,226.66,226.83,226.65,226.68,2871.0,226.66,226.83,226.65,226.68,2871.0
2017-09-08 13:10:00,226.7,226.73,226.63,226.73,3100.0,226.7,226.73,226.63,226.73,3100.0
2017-09-08 13:15:00,226.74,227.07,226.73,227.07,9415.0,226.74,227.07,226.73,227.07,9415.0
2017-09-08 13:20:00,227.04,227.04,226.86,226.96,2130.0,227.04,227.04,226.86,226.96,2130.0
2017-09-08 13:25:00,226.81,227.07,226.81,226.98,3700.0,226.81,227.07,226.81,226.98,3700.0
2017-09-08 13:30:00,226.93,227.0,226.65,226.92,8335.0,226.93,227.0,226.65,226.92,8335.0
2017-09-08 13:35:00,226.93,227.06,226.91,226.95,2300.0,226.93,227.06,226.91,226.95,2300.0
2017-09-08 13:40:00,227.0,227.02,226.86,226.95,9726.0,227.0,227.02,226.86,226.95,9726.0
2017-09-08 13:45:00,226.92,227.02,226.92,226.94,2798.0,226.92,227.02,226.92,226.94,2798.0
2017-09-08 13:50:00,226.94,227.04,226.86,226.97,5658.0,226.94,227.04,226.86,226.97,5658.0
2017-09-08 13:55:00,226.99,227.04,226.88,226.92,6311.0,226.99,227.04,226.88,226.92,6311.0
2017-09-08 14:00:00,226.91,227.07,226.9,226.95,11099.0,226.91,227.07,226.9,226.95,11099.0
2017-09-08 14:05:00,226.95,227.01,226.86,226.93,7284.0,226.95,227.01,226.86,226.93,7284.0
2017-09-08 14:10:00,226.93,227.06,226.81,227.0,11214.0,226.93,227.06,226.81,227.0,11214.0
2017-09-08 14:15:00,227.0,227.06,226.91,227.06,7385.0,227.0,227.06,226.91,227.06,7385.0
2017-09-08 14:20:00,227.1,227.17,226.85,226.94,3613.0,227.1,227.17,226.85,226.94,3613.0
2017-09-08 14:25:00,226.95,227.26,226.95,227.02,3550.0,226.95,227.26,226.95,227.02,3550.0
2017-09-08 14:30:00,227.01,227.13,226.92,227.13,4899.0,227.01,227.13,226.92,227.13,4899.0
2017-09-08 14:35:00,227.15,227.2,227.01,227.06,2800.0,227.15,227.2,227.01,227.06,2800.0
2017-09-08 14:40:00,227.06,227.06,226.9,226.9,8472.0,227.06,227.06,226.9,226.9,8472.0
2017-09-08 14:45:00,226.92,227.12,226.91,227.07,8690.0,226.92,227.12,226.91,227.07,8690.0
2017-09-08 14:50:00,226.99,227.1,226.9,226.97,18138.0,226.99,227.1,226.9,226.97,18138.0
2017-09-08 14:55:00,226.89,226.94,226.5,226.64,9406.0,226.89,226.94,226.5,226.64,9406.0
2017-09-08 15:00:00,226.64,226.68,226.46,226.58,5854.0,226.64,226.68,226.46,226.58,5854.0
2017-09-08 15:05:00,226.47,226.61,226.41,226.42,10976.0,226.47,226.61,226.41,226.42,10976.0
2017-09-08 15:10:00,226.43,226.5,226.36,226.45,17292.0,226.43,226.5,226.36,226.45,17292.0
2017-09-08 15:15:00,226.48,226.68,226.38,226.59,18919.0,226.48,226.68,226.38,226.59,18919.0
2017-09-08 15:20:00,226.48,226.82,226.4,226.75,25757.0,226.48,226.82,226.4,226.75,25757.0
2017-09-08 15:25:00,226.79,226.86,226.6,226.81,16607.0,226.79,226.86,226.6,226.81,16607.0
2017-09-08 15:30:00,226.63,226.9,226.63,226.84,10900.0,226.63,226.9,226.63,226.84,10900.0
2017-09-08 15:35:00,226.78,227.11,226.7,227.11,15004.0,226.78,227.11,226.7,227.11,15004.0
2017-09-08 15:40:00,227.11,227.16,226.99,227.06,3760.0,227.11,227.16,226.99,227.06,3760.0
2017-09-08 15:45:00,227.07,227.08,226.95,227.07,11935.0,227.07,227.08,226.95,227.07,11935.0
2017-09-08 15:50:00,227.06,227.16,226.97,227.05,15583.0,227.06,227.16,226.97,227.05,15583.0
2017-09-08 15:55:00,227.01,227.04,226.91,226.96,31277.0,227.01,227.04,226.91,226.96,31277.0
2017-09-11 09:30:00,227.87,228.87,227.12,228.5,20081.0,227.87,228.87,227.12,228.5,20081.0
2017-09-11 09:35:00,228.11,228.11,227.25,227.36,6999.0,228.11,228.11,227.25,227.36,6999.0
2017-09-11 09:40:00,227.53,228.31,227.3,227.92,9533.0,227.53,228.31,227.3,227.92,9533.0
2017-09-11 09:45:00,228.3,228.36,227.88,227.88,4600.0,228.3,228.36,227.88,227.88,4600.0
2017-09-11 09:50:00,227.88,228.03,227.67,227.88,9203.0,227.88,228.03,227.67,227.88,9203.0
2017-09-11 09:55:00,227.9,228.5,227.9,228.32,18425.0,227.9,228.5,227.9,228.32,18425.0
2017-09-11 10:00:00,228.37,228.69,228.12,228.37,11445.0,228.37,228.69,228.12,228.37,11445.0
2017-09-11 10:05:00,228.53,228.56,228.1,228.28,4406.0,228.53,228.56,228.1,228.28,4406.0
2017-09-11 10:10:00,228.16,228.39,228.11,228.23,8441.0,228.16,228.39,228.11,228.23,8441.0
2017-09-11 10:15:00,228.34,228.46,228.0,228.46,5971.0,228.34,228.46,228.0,228.46,5971.0
2017-09-11 10:20:00,228.39,228.52,228.1,228.11,6668.0,228.39,228.52,228.1,228.11,6668.0
2017-09-11 10:25:00,228.11,228.2,227.77,228.06,5997.0,228.11,228.2,227.77,228.06,5997.0
2017-09-11 10:30:00,228.07,228.34,228.04,228.15,8551.0,228.07,228.34,228.04,228.15,8551.0
2017-09-11 10:35:00,228.13,228.66,228.0,228.59,4992.0,228.13,228.66,228.0,228.59,4992.0
2017-09-11 10:40:00,228.54,228.58,228.24,228.24,7900.0,228.54,228.58,228.24,228.24,7900.0
2017-09-11 10:45:00,228.21,228.21,228.0,228.16,5825.0,228.21,228.21,228.0,228.16,5825.0
2017-09-11 10:50:00,228.05,228.22,228.01,228.22,2100.0,228.05,228.22,228.01,228.22,2100.0
2017-09-11 10:55:00,228.2,228.24,227.98,228.05,4248.0,228.2,228.24,227.98,228.05,4248.0
2017-09-11 11:00:00,228.05,228.28,227.99,228.27,5843.0,228.05,228.28,227.99,228.27,5843.0
2017-09-11 11:05:00,228.11,228.64,228.05,228.64,12514.0,228.11,228.64,228.05,228.64,12514.0
2017-09-11 11:10:00,228.51,228.56,228.12,228.24,5300.0,228.51,228.56,228.12,228.24,5300.0
2017-09-11 11:15:00,228.18,228.24,227.99,228.16,6192.0,228.18,228.24,227.99,228.16,6192.0
2017-09-11 11:20:00,228.1,228.37,228.05,228.09,7800.0,228.1,228.37,228.05,228.09,7800.0
2017-09-11 11:25:00,228.05,228.36,227.98,228.36,2500.0,228.05,228.36,227.98,228.36,2500.0
2017-09-11 11:30:00,228.34,228.35,228.01,228.04,8000.0,228.34,228.35,228.01,228.04,8000.0
2017-09-11 11:35:00,228.03,228.49,228.03,228.4,3127.0,228.03,228.49,228.03,228.4,3127.0
2017-09-11 11:40:00,228.25,228.31,228.05,228.05,2325.0,228.25,228.31,228.05,228.05,2325.0
2017-09-11 11:45:00,228.1,228.36,228.09,228.33,3500.0,228.1,228.36,228.09,228.33,3500.0
2017-09-11 11:50:00,228.24,228.24,227.96,228.01,7595.0,228.24,228.24,227.96,228.01,7595.0
2017-09-11 11:55:00,227.98,228.08,227.81,227.99,6969.0,227.98,228.08,227.81,227.99,6969.0
2017-09-11 12:00:00,228.05,228.25,227.87,228.05,6478.0,228.05,228.25,227.87,228.05,6478.0
2017-09-11 12:05:00,228.09,228.1,227.85,228.04,1600.0,228.09,228.1,227.85,228.04,1600.0
2017-09-11 12:10:00,228.0,228.13,227.9,227.96,3720.0,228.0,228.13,227.9,227.96,3720.0
2017-09-11 12:15:00,228.0,228.27,228.0,228.18,4036.0,228.0,228.27,228.0,228.18,4036.0
2017-09-11 12:20:00,228.11,228.23,228.04,228.04,1500.0,228.11,228.23,228.04,228.04,1500.0
2017-09-11 12:25:00,227.83,228.25,227.83,227.9,21100.0,227.83,228.25,227.83,227.9,21100.0
2017-09-11 12:30:00,227.86,228.01,227.79,227.83,2210.0,227.86,228.01,227.79,227.83,2210.0
2017-09-11 12:35:00,227.74,227.93,227.7,227.72,2338.0,227.74,227.93,227.7,227.72,2338.0
2017-09-11 12:40:00,227.86,227.96,227.74,227.82,2925.0,227.86,227.96,227.74,227.82,2925.0
2017-09-11 12:45:00,227.87,227.87,227.55,227.55,1965.0,227.87,227.87,227.55,227.55,1965.0
2017-09-11 12:50:00,227.6,227.65,227.46,227.46,4296.0,227.6,227.65,227.46,227.46,4296.0
2017-09-11 12:55:00,227.45,227.67,227.43,227.61,8995.0,227.45,227.67,227.43,227.61,8995.0
2017-09-11 13:00:00,227.6,227.84,227.57,227.69,6296.0,227.6,227.84,227.57,227.69,6296.0
2017-09-11 13:05:00,227.74,227.78,227.33,227.34,4290.0,227.74,227.78,227.33,227.34,4290.0
2017-09-11 13:10:00,227.28,227.56,227.22,227.53,16985.0,227.28,227.56,227.22,227.53,16985.0
2017-09-11 13:15:00,227.43,227.69,227.36,227.55,3500.0,227.43,227.69,227.36,227.55,3500.0
2017-09-11 13:20:00,227.69,227.82,227.56,227.82,4800.0,227.69,227.82,227.56,227.82,4800.0
2017-09-11 13:25:00,227.9,227.9,227.69,227.78,4032.0,227.9,227.9,227.69,227.78,4032.0
2017-09-11 13:30:00,227.84,227.92,227.81,227.92,5750.0,227.84,227.92,227.81,227.92,5750.0
2017-09-11 13:35:00,227.88,228.11,227.88,227.89,5150.0,227.88,228.11,227.88,227.89,5150.0
2017-09-11 13:40:00,228.03,228.18,227.94,228.18,2110.0,228.03,228.18,227.94,228.18,2110.0
2017-09-11 13:45:00,228.02,228.07,227.87,228.0,2957.0,228.02,228.07,227.87,228.0,2957.0
2017-09-11 13:50:00,228.07,228.28,227.86,227.98,4267.0,228.07,228.28,227.86,227.98,4267.0
2017-09-11 13:55:00,228.03,228.34,228.03,228.34,9163.0,228.03,228.34,228.03,228.34,9163.0
2017-09-11 14:00:00,228.33,228.4,228.22,228.4,4275.0,228.33,228.4,228.22,228.4,4275.0
2017-09-11 14:05:00,228.34,228.36,228.21,228.36,2903.0,228.34,228.36,228.21,228.36,2903.0
2017-09-11 14:10:00,228.25,228.45,228.25,228.34,3500.0,228.25,228.45,228.25,228.34,3500.0
2017-09-11 14:15:00,228.4,228.58,228.36,228.53,1446.0,228.4,228.58,228.36,228.53,1446.0
2017-09-11 14:20:00,228.55,228.84,228.55,228.77,14256.0,228.55,228.84,228.55,228.77,14256.0
2017-09-11 14:25:00,228.8,228.88,228.72,228.74,3503.0,228.8,228.88,228.72,228.74,3503.0
2017-09-11 14:30:00,228.65,228.71,228.36,228.46,4647.0,228.65,228.71,228.36,228.46,4647.0
2017-09-11 14:35:00,228.46,228.58,228.35,228.36,3926.0,228.46,228.58,228.35,228.36,3926.0
2017-09-11 14:40:00,228.4,228.55,228.3,228.44,3700.0,228.4,228.55,228.3,228.44,3700.0
2017-09-11 14:45:00,228.57,228.59,228.42,228.48,3101.0,228.57,228.59,228.42,228.48,3101.0
2017-09-11 14:50:00,228.55,228.74,228.51,228.59,6336.0,228.55,228.74,228.51,228.59,6336.0
2017-09-11 14:55:00,228.53,228.56,228.14,228.14,4900.0,228.53,228.56,228.14,228.14,4900.0
2017-09-11 15:00:00,228.11,228.33,228.05,228.12,4310.0,228.11,228.33,228.05,228.12,4310.0
2017-09-11 15:05:00,228.09,228.25,228.08,228.25,3000.0,228.09,228.25,228.08,228.25,3000.0
2017-09-11 15:10:00,228.12,228.4,228.0,228.33,6511.0,228.12,228.4,228.0,228.33,6511.0
2017-09-11 15:15:00,228.31,228.42,228.23,228.28,7365.0,228.31,228.42,228.23,228.28,7365.0
2017-09-11 15:20:00,228.35,228.4,228.21,228.34,4927.0,228.35,228.4,228.21,228.34,4927.0
2017-09-11 15:25:00,228.3,228.36,228.22,228.36,7600.0,228.3,228.36,228.22,228.36,7600.0
2017-09-11 15:30:00,228.36,228.56,228.24,228.46,7524.0,228.36,228.56,228.24,228.46,7524.0
2017-09-11 15:35:00,228.47,228.73,228.46,228.73,4223.0,228.47,228.73,228.46,228.73,4223.0
2017-09-11 15:40:00,228.73,228.75,228.49,228.54,9063.0,228.73,228.75,228.49,228.54,9063.0
2017-09-11 15:45:00,228.51,228.74,228.35,228.74,13035.0,228.51,228.74,228.35,228.74,13035.0
2017-09-11 15:50:00,228.71,228.71,228.52,228.62,20875.0,228.71,228.71,228.52,228.62,20875.0
2017-09-11 15:55:00,228.65,228.72,228.47,228.61,30697.0,228.65,228.72,228.47,228.61,30697.0
2017-09-12 09:30:00,229.54,229.56,226.68,227.06,36513.0,229.54,229.56,226.68,227.06,36513.0
2017-09-12 09:35:00,227.01,227.81,227.01,227.46,13850.0,227.01,227.81,227.01,227.46,13850.0
2017-09-12 09:40:00,227.57,227.96,227.15,227.62,7195.0,227.57,227.96,227.15,227.62,7195.0
2017-09-12 09:45:00,227.72,227.92,227.35,227.76,4612.0,227.72,227.92,227.35,227.76,4612.0
2017-09-12 09:50:00,227.78,228.78,227.71,227.79,8472.0,227.78,228.78,227.71,227.79,8472.0
2017-09-12 09:55:00,228.11,228.53,227.96,228.07,3949.0,228.11,228.53,227.96,228.07,3949.0
2017-09-12 10:00:00,228.1,228.47,228.0,228.23,12253.0,228.1,228.47,228.0,228.23,12253.0
2017-09-12 10:05:00,228.2,228.35,227.97,228.15,2000.0,228.2,228.35,227.97,228.15,2000.0
2017-09-12 10:10:00,228.16,228.16,227.58,227.76,6250.0,228.16,228.16,227.58,227.76,6250.0
2017-09-12 10:15:00,227.78,228.21,227.71,228.15,16200.0,227.78,228.21,227.71,228.15,16200.0
2017-09-12 10:20:00,227.99,228.24,227.87,228.08,8800.0,227.99,228.24,227.87,228.08,8800.0
2017-09-12 10:25:00,228.11,228.21,227.72,227.97,12413.0,228.11,228.21,227.72,227.97,12413.0
2017-09-12 10:30:00,228.05,228.1,227.63,227.82,9170.0,228.05,228.1,227.63,227.82,9170.0
2017-09-12 10:35:00,227.77,227.9,227.5,227.59,6878.0,227.77,227.9,227.5,227.59,6878.0
2017-09-12 10:40:00,227.68,228.27,227.37,227.91,17571.0,227.68,228.27,227.37,227.91,17571.0
2017-09-12 10:45:00,228.05,228.19,226.89,227.31,19742.0,228.05,228.19,226.89,227.31,19742.0
2017-09-12 10:50:00,227.23,227.3,226.97,227.07,5436.0,227.23,227.3,226.97,227.07,5436.0
2017-09-12 10:55:00,227.02,227.37,226.97,227.36,6080.0,227.02,227.37,226.97,227.36,6080.0
2017-09-12 11:00:00,227.25,227.45,227.06,227.41,4500.0,227.25,227.45,227.06,227.41,4500.0
2017-09-12 11:05:00,227.53,228.0,227.28,227.68,4048.0,227.53,228.0,227.28,227.68,4048.0
2017-09-12 11:10:00,227.81,227.98,227.29,227.29,4598.0,227.81,227.98,227.29,227.29,4598.0
2017-09-12 11:15:00,227.32,227.58,227.27,227.5,3705.0,227.32,227.58,227.27,227.5,3705.0
2017-09-12 11:20:00,227.5,227.9,227.34,227.68,4100.0,227.5,227.9,227.34,227.68,4100.0
2017-09-12 11:25:00,227.66,227.75,227.31,227.41,2840.0,227.66,227.75,227.31,227.41,2840.0
2017-09-12 11:30:00,227.38,227.39,227.02,227.26,6369.0,227.38,227.39,227.02,227.26,6369.0
2017-09-12 11:35:00,227.26,227.28,227.01,227.08,1300.0,227.26,227.28,227.01,227.08,1300.0
2017-09-12 11:40:00,227.08,227.43,227.01,227.27,6840.0,227.08,227.43,227.01,227.27,6840.0
2017-09-12 11:45:00,227.21,227.55,227.17,227.25,8961.0,227.21,227.55,227.17,227.25,8961.0
2017-09-12 11:50:00,227.27,227.57,227.1,227.4,5817.0,227.27,227.57,227.1,227.4,5817.0
2017-09-12 11:55:00,227.34,227.55,227.04,227.34,6479.0,227.34,227.55,227.04,227.34,6479.0
2017-09-12 12:00:00,227.27,227.47,227.08,227.16,2800.0,227.27,227.47,227.08,227.16,2800.0
2017-09-12 12:05:00,227.19,227.41,227.05,227.16,15597.0,227.19,227.41,227.05,227.16,15597.0
2017-09-12 12:10:00,227.28,227.46,227.19,227.38,4300.0,227.28,227.46,227.19,227.38,4300.0
2017-09-12 12:15:00,227.34,227.45,227.24,227.41,5678.0,227.34,227.45,227.24,227.41,5678.0
2017-09-12 12:20:00,227.41,227.44,227.24,227.39,4153.0,227.41,227.44,227.24,227.39,4153.0
2017-09-12 12:25:00,227.37,228.28,227.37,228.24,50621.0,227.37,228.28,227.37,228.24,50621.0
2017-09-12 12:30:00,228.24,228.61,228.19,228.25,8095.0,228.24,228.61,228.19,228.25,8095.0
2017-09-12 12:35:00,228.3,228.35,228.06,228.1,6575.0,228.3,228.35,228.06,228.1,6575.0
2017-09-12 12:40:00,228.17,228.55,228.17,228.33,4501.0,228.17,228.55,228.17,228.33,4501.0
2017-09-12 12:45:00,228.2,228.27,227.99,228.01,3160.0,228.2,228.27,227.99,228.01,3160.0
2017-09-12 12:50:00,227.98,228.71,227.95,228.6,72502.0,227.98,228.71,227.95,228.6,72502.0
2017-09-12 12:55:00,228.53,228.57,228.41,228.41,5040.0,228.53,228.57,228.41,228.41,5040.0
2017-09-12 13:00:00,228.44,228.44,228.09,228.17,8302.0,228.44,228.44,228.09,228.17,8302.0
2017-09-12 13:05:00,228.25,228.25,227.96,228.19,4500.0,228.25,228.25,227.96,228.19,4500.0
2017-09-12 13:10:00,228.28,228.3,228.1,228.26,4500.0,228.28,228.3,228.1,228.26,4500.0
2017-09-12 13:15:00,228.27,228.27,227.82,227.82,2925.0,228.27,228.27,227.82,227.82,2925.0
2017-09-12 13:20:00,227.82,227.96,227.7,227.85,15140.0,227.82,227.96,227.7,227.85,15140.0
2017-09-12 13:25:00,227.84,227.92,227.44,227.68,5771.0,227.84,227.92,227.44,227.68,5771.0
2017-09-12 13:30:00,227.63,227.8,227.59,227.64,2086.0,227.63,227.8,227.59,227.64,2086.0
2017-09-12 13:35:00,227.59,227.59,227.4,227.4,2762.0,227.59,227.59,227.4,227.4,2762.0
2017-09-12 13:40:00,227.47,227.64,227.45,227.55,8341.0,227.47,227.64,227.45,227.55,8341.0
2017-09-12 13:45:00,227.5,227.64,227.42,227.59,9050.0,227.5,227.64,227.42,227.59,9050.0
2017-09-12 13:50:00,227.67,227.72,227.58,227.6,3400.0,227.67,227.72,227.58,227.6,3400.0
2017-09-12 13:55:00,227.61,227.61,227.4,227.53,3303.0,227.61,227.61,227.4,227.53,3303.0
2017-09-12 14:00:00,227.44,227.51,227.03,227.05,10362.0,227.44,227.51,227.03,227.05,10362.0
2017-09-12 14:05:00,227.01,227.01,226.78,226.93,6080.0,227.01,227.01,226.78,226.93,6080.0
2017-09-12 14:10:00,226.93,226.97,226.75,226.75,3888.0,226.93,226.97,226.75,226.75,3888.0
2017-09-12 14:15:00,226.76,227.02,226.73,227.0,4156.0,226.76,227.02,226.73,227.0,4156.0
2017-09-12 14:20:00,226.97,227.02,226.65,226.65,10515.0,226.97,227.02,226.65,226.65,10515.0
2017-09-12 14:25:00,226.71,226.71,226.32,226.44,9248.0,226.71,226.71,226.32,226.44,9248.0
2017-09-12 14:30:00,226.48,226.67,226.41,226.67,4417.0,226.48,226.67,226.41,226.67,4417.0
2017-09-12 14:35:00,226.77,226.82,226.46,226.54,3200.0,226.77,226.82,226.46,226.54,3200.0
2017-09-12 14:40:00,226.47,226.53,226.28,226.28,4719.0,226.47,226.53,226.28,226.28,4719.0
2017-09-12 14:45:00,226.29,226.4,226.28,226.31,3640.0,226.29,226.4,226.28,226.31,3640.0
2017-09-12 14:50:00,226.33,226.33,226.0,226.03,5002.0,226.33,226.33,226.0,226.03,5002.0
2017-09-12 14:55:00,226.04,226.12,225.52,225.64,19363.0,226.04,226.12,225.52,225.64,19363.0
2017-09-12 15:00:00,225.63,225.89,225.58,225.86,7507.0,225.63,225.89,225.58,225.86,7507.0
2017-09-12 15:05:00,225.84,226.16,225.71,226.16,16396.0,225.84,226.16,225.71,226.16,16396.0
2017-09-12 15:10:00,226.13,226.15,225.99,226.09,6844.0,226.13,226.15,225.99,226.09,6844.0
2017-09-12 15:15:00,226.06,226.25,225.96,225.96,8206.0,226.06,226.25,225.96,225.96,8206.0
2017-09-12 15:20:00,226.02,226.05,225.88,226.01,13020.0,226.02,226.05,225.88,226.01,13020.0
2017-09-12 15:25:00,226.03,226.26,225.93,226.12,25259.0,226.03,226.26,225.93,226.12,25259.0
2017-09-12 15:30:00,226.15,226.3,226.08,226.17,13083.0,226.15,226.3,226.08,226.17,13083.0
2017-09-12 15:35:00,226.18,226.53,226.18,226.41,21995.0,226.18,226.53,226.18,226.41,21995.0
2017-09-12 15:40:00,226.43,226.54,226.34,226.34,15803.0,226.43,226.54,226.34,226.34,15803.0
2017-09-12 15:45:00,226.35,226.43,226.21,226.21,10178.0,226.35,226.43,226.21,226.21,10178.0
2017-09-12 15:50:00,226.64,226.74,226.23,226.66,28751.0,226.64,226.74,226.23,226.66,28751.0
2017-09-12 15:55:00,226.66,226.98,226.66,226.88,46738.0,226.66,226.98,226.66,226.88,46738.0
2017-09-13 09:30:00,225.98,227.06,225.98,227.02,13837.0,225.98,227.06,225.98,227.02,13837.0
2017-09-13 09:35:00,226.77,226.97,226.5,226.54,3390.0,226.77,226.97,226.5,226.54,3390.0
2017-09-13 09:40:00,226.57,226.88,226.48,226.5,4737.0,226.57,226.88,226.48,226.5,4737.0
2017-09-13 09:45:00,226.73,226.8,226.52,226.8,1700.0,226.73,226.8,226.52,226.8,1700.0
2017-09-13 09:50:00,226.89,227.24,226.8,226.88,2100.0,226.89,227.24,226.8,226.88,2100.0
2017-09-13 09:55:00,226.81,226.93,226.53,226.83,6800.0,226.81,226.93,226.53,226.83,6800.0
2017-09-13 10:00:00,226.82,226.82,226.44,226.66,5200.0,226.82,226.82,226.44,226.66,5200.0
2017-09-13 10:05:00,226.59,226.69,226.49,226.58,5195.0,226.59,226.69,226.49,226.58,5195.0
2017-09-13 10:10:00,226.61,226.84,226.5,226.68,4300.0,226.61,226.84,226.5,226.68,4300.0
2017-09-13 10:15:00,226.61,226.66,226.39,226.58,4988.0,226.61,226.66,226.39,226.58,4988.0
2017-09-13 10:20:00,226.68,226.91,226.37,226.66,4462.0,226.68,226.91,226.37,226.66,4462.0
2017-09-13 10:25:00,226.65,226.8,226.38,226.8,3695.0,226.65,226.8,226.38,226.8,3695.0
2017-09-13 10:30:00,226.91,227.51,226.9,227.09,5111.0,226.91,227.51,226.9,227.09,5111.0
2017-09-13 10:35:00,227.2,227.69,227.13,227.29,10046.0,227.2,227.69,227.13,227.29,10046.0
2017-09-13 10:40:00,227.35,227.35,226.83,226.97,9190.0,227.35,227.35,226.83,226.97,9190.0
2017-09-13 10:45:00,226.97,227.1,226.49,226.49,5688.0,226.97,227.1,226.49,226.49,5688.0
2017-09-13 10:50:00,226.49,226.79,226.3,226.69,8190.0,226.49,226.79,226.3,226.69,8190.0
2017-09-13 10:55:00,226.65,227.18,226.59,227.18,4300.0,226.65,227.18,226.59,227.18,4300.0
2017-09-13 11:00:00,227.28,227.33,226.99,227.12,4041.0,227.28,227.33,226.99,227.12,4041.0
2017-09-13 11:05:00,227.15,227.15,226.57,226.66,4823.0,227.15,227.15,226.57,226.66,4823.0
2017-09-13 11:10:00,226.48,226.86,226.47,226.71,5933.0,226.48,226.86,226.47,226.71,5933.0
2017-09-13 11:15:00,226.79,226.88,226.68,226.79,4874.0,226.79,226.88,226.68,226.79,4874.0
2017-09-13 11:20:00,226.79,226.8,226.53,226.53,11300.0,226.79,226.8,226.53,226.53,11300.0
2017-09-13 11:25:00,226.55,226.55,226.34,226.42,12900.0,226.55,226.55,226.34,226.42,12900.0
2017-09-13 11:30:00,226.36,226.43,226.0,226.33,16712.0,226.36,226.43,226.0,226.33,16712.0
2017-09-13 11:35:00,226.34,226.44,226.3,226.36,5525.0,226.34,226.44,226.3,226.36,5525.0
2017-09-13 11:40:00,226.36,226.38,226.18,226.28,18128.0,226.36,226.38,226.18,226.28,18128.0
2017-09-13 11:45:00,226.24,226.56,226.14,226.33,8502.0,226.24,226.56,226.14,226.33,8502.0
2017-09-13 11:50:00,226.27,226.38,226.17,226.28,9900.0,226.27,226.38,226.17,226.28,9900.0
2017-09-13 11:55:00,226.23,226.33,226.14,226.19,8995.0,226.23,226.33,226.14,226.19,8995.0
2017-09-13 12:00:00,226.17,226.23,226.04,226.17,2350.0,226.17,226.23,226.04,226.17,2350.0
2017-09-13 12:05:00,226.03,226.03,225.76,225.77,7667.0,226.03,226.03,225.76,225.77,7667.0
2017-09-13 12:10:00,225.82,225.93,225.71,225.75,9787.0,225.82,225.93,225.71,225.75,9787.0
2017-09-13 12:15:00,225.73,226.07,225.72,225.97,12115.0,225.73,226.07,225.72,225.97,12115.0
2017-09-13 12:20:00,225.96,225.96,225.85,225.93,5100.0,225.96,225.96,225.85,225.93,5100.0
2017-09-13 12:25:00,226.0,226.0,225.89,225.99,3200.0,226.0,226.0,225.89,225.99,3200.0
2017-09-13 12:30:00,225.95,226.13,225.93,226.08,5527.0,225.95,226.13,225.93,226.08,5527.0
2017-09-13 12:35:00,226.08,226.09,226.04,226.05,1125.0,226.08,226.09,226.04,226.05,1125.0
2017-09-13 12:40:00,226.09,226.14,225.93,225.98,4379.0,226.09,226.14,225.93,225.98,4379.0
2017-09-13 12:45:00,225.93,226.17,225.93,226.17,3200.0,225.93,226.17,225.93,226.17,3200.0
2017-09-13 12:50:00,226.09,226.1,225.93,226.08,13694.0,226.09,226.1,225.93,226.08,13694.0
2017-09-13 12:55:00,226.06,226.13,225.93,225.98,8200.0,226.06,226.13,225.93,225.98,8200.0
2017-09-13 13:00:00,225.95,226.05,225.83,225.95,12528.0,225.95,226.05,225.83,225.95,12528.0
2017-09-13 13:05:00,226.0,226.0,225.84,226.0,4343.0,226.0,226.0,225.84,226.0,4343.0
2017-09-13 13:10:00,226.0,226.01,225.89,225.92,16700.0,226.0,226.01,225.89,225.92,16700.0
2017-09-13 13:15:00,225.91,226.05,225.9,226.05,10009.0,225.91,226.05,225.9,226.05,10009.0
2017-09-13 13:20:00,226.07,226.08,226.0,226.0,2160.0,226.07,226.08,226.0,226.0,2160.0
2017-09-13 13:25:00,226.0,226.04,225.92,225.93,12582.0,226.0,226.04,225.92,225.93,12582.0
2017-09-13 13:30:00,225.95,226.02,225.9,226.0,3200.0,225.95,226.02,225.9,226.0,3200.0
2017-09-13 13:35:00,225.98,226.08,225.95,226.08,2584.0,225.98,226.08,225.95,226.08,2584.0
2017-09-13 13:40:00,226.08,226.08,225.95,225.99,3900.0,226.08,226.08,225.95,225.99,3900.0
2017-09-13 13:45:00,225.95,226.08,225.89,226.01,14020.0,225.95,226.08,225.89,226.01,14020.0
2017-09-13 13:50:00,226.04,226.17,225.93,225.93,9076.0,226.04,226.17,225.93,225.93,9076.0
2017-09-13 13:55:00,225.96,226.04,225.95,226.01,2810.0,225.96,226.04,225.95,226.01,2810.0
2017-09-13 14:00:00,226.02,226.03,225.92,225.95,3788.0,226.02,226.03,225.92,225.95,3788.0
2017-09-13 14:05:00,225.95,226.21,225.95,226.21,2960.0,225.95,226.21,225.95,226.21,2960.0
2017-09-13 14:10:00,226.21,226.3,226.16,226.3,1200.0,226.21,226.3,226.16,226.3,1200.0
2017-09-13 14:15:00,226.16,226.23,226.06,226.09,2108.0,226.16,226.23,226.06,226.09,2108.0
2017-09-13 14:20:00,226.09,226.11,225.99,226.11,1500.0,226.09,226.11,225.99,226.11,1500.0
2017-09-13 14:25:00,226.07,226.18,226.01,226.04,2735.0,226.07,226.18,226.01,226.04,2735.0
2017-09-13 14:30:00,226.04,226.1,225.98,226.0,3015.0,226.04,226.1,225.98,226.0,3015.0
2017-09-13 14:35:00,226.08,226.08,225.97,226.0,3044.0,226.08,226.08,225.97,226.0,3044.0
2017-09-13 14:40:00,226.07,226.21,225.93,226.18,4450.0,226.07,226.21,225.93,226.18,4450.0
2017-09-13 14:45:00,226.2,226.29,226.2,226.24,600.0,226.2,226.29,226.2,226.24,600.0
2017-09-13 14:50:00,226.29,226.29,226.11,226.17,2045.0,226.29,226.29,226.11,226.17,2045.0
2017-09-13 14:55:00,226.34,226.34,226.19,226.34,7130.0,226.34,226.34,226.19,226.34,7130.0
2017-09-13 15:00:00,226.31,226.53,226.31,226.41,3733.0,226.31,226.53,226.31,226.41,3733.0
2017-09-13 15:05:00,226.49,226.52,226.24,226.24,6913.0,226.49,226.52,226.24,226.24,6913.0
2017-09-13 15:10:00,226.22,226.44,226.2,226.42,5700.0,226.22,226.44,226.2,226.42,5700.0
2017-09-13 15:15:00,226.42,226.55,226.42,226.55,3399.0,226.42,226.55,226.42,226.55,3399.0
2017-09-13 15:20:00,226.5,226.55,226.45,226.5,3001.0,226.5,226.55,226.45,226.5,3001.0
2017-09-13 15:25:00,226.48,226.56,226.39,226.56,5720.0,226.48,226.56,226.39,226.56,5720.0
2017-09-13 15:30:00,226.58,226.61,226.49,226.52,6507.0,226.58,226.61,226.49,226.52,6507.0
2017-09-13 15:35:00,226.53,226.53,226.26,226.26,4480.0,226.53,226.53,226.26,226.26,4480.0
2017-09-13 15:40:00,226.31,226.5,226.28,226.5,11797.0,226.31,226.5,226.28,226.5,11797.0
2017-09-13 15:45:00,226.45,226.59,226.32,226.5,24368.0,226.45,226.59,226.32,226.5,24368.0
2017-09-13 15:50:00,226.57,226.73,226.5,226.5,21988.0,226.57,226.73,226.5,226.5,21988.0
2017-09-13 15:55:00,226.48,226.54,226.34,226.41,28587.0,226.48,226.54,226.34,226.41,28587.0
2017-09-14 09:30:00,225.34,226.03,224.47,224.84,36897.0,225.34,226.03,224.47,224.84,36897.0
2017-09-14 09:35:00,224.66,225.27,224.66,224.84,10150.0,224.66,225.27,224.66,224.84,10150.0
2017-09-14 09:40:00,224.94,225.26,224.39,224.75,14814.0,224.94,225.26,224.39,224.75,14814.0
2017-09-14 09:45:00,225.09,225.29,224.95,225.02,21089.0,225.09,225.29,224.95,225.02,21089.0
2017-09-14 09:50:00,225.2,225.28,225.0,225.27,4300.0,225.2,225.28,225.0,225.27,4300.0
2017-09-14 09:55:00,225.19,225.24,224.89,225.04,5750.0,225.19,225.24,224.89,225.04,5750.0
2017-09-14 10:00:00,225.11,225.47,225.11,225.18,3409.0,225.11,225.47,225.11,225.18,3409.0
2017-09-14 10:05:00,225.11,225.11,224.76,224.99,55222.0,225.11,225.11,224.76,224.99,55222.0
2017-09-14 10:10:00,224.96,225.1,224.61,225.09,8947.0,224.96,225.1,224.61,225.09,8947.0
2017-09-14 10:15:00,225.2,225.28,224.84,224.88,23567.0,225.2,225.28,224.84,224.88,23567.0
2017-09-14 10:20:00,224.84,224.93,224.3,224.4,24447.0,224.84,224.93,224.3,224.4,24447.0
2017-09-14 10:25:00,224.42,224.46,223.42,223.44,10231.0,224.42,224.46,223.42,223.44,10231.0
2017-09-14 10:30:00,223.49,223.76,223.15,223.7,37535.0,223.49,223.76,223.15,223.7,37535.0
2017-09-14 10:35:00,223.71,223.84,223.49,223.66,19597.0,223.71,223.84,223.49,223.66,19597.0
2017-09-14 10:40:00,223.59,223.91,223.46,223.91,7229.0,223.59,223.91,223.46,223.91,7229.0
2017-09-14 10:45:00,223.97,224.18,223.91,224.18,17267.0,223.97,224.18,223.91,224.18,17267.0
2017-09-14 10:50:00,224.24,224.25,223.8,224.02,64605.0,224.24,224.25,223.8,224.02,64605.0
2017-09-14 10:55:00,224.06,224.52,223.94,224.51,12796.0,224.06,224.52,223.94,224.51,12796.0
2017-09-14 11:00:00,224.52,224.56,224.28,224.31,4071.0,224.52,224.56,224.28,224.31,4071.0
2017-09-14 11:05:00,224.25,224.41,224.17,224.41,32000.0,224.25,224.41,224.17,224.41,32000.0
2017-09-14 11:10:00,224.44,224.71,224.18,224.71,7161.0,224.44,224.71,224.18,224.71,7161.0
2017-09-14 11:15:00,224.64,224.76,224.56,224.68,4178.0,224.64,224.76,224.56,224.68,4178.0
2017-09-14 11:20:00,224.57,225.0,224.52,224.93,14305.0,224.57,225.0,224.52,224.93,14305.0
2017-09-14 11:25:00,225.02,225.13,224.9,225.13,11300.0,225.02,225.13,224.9,225.13,11300.0
2017-09-14 11:30:00,225.09,225.11,224.72,224.72,2336.0,225.09,225.11,224.72,224.72,2336.0
2017-09-14 11:35:00,224.68,225.0,224.65,225.0,54757.0,224.68,225.0,224.65,225.0,54757.0
2017-09-14 11:40:00,224.95,224.98,224.39,224.49,19964.0,224.95,224.98,224.39,224.49,19964.0
2017-09-14 11:45:00,224.56,224.66,224.34,224.45,3004.0,224.56,224.66,224.34,224.45,3004.0
2017-09-14 11:50:00,224.37,224.51,224.23,224.43,3505.0,224.37,224.51,224.23,224.43,3505.0
2017-09-14 11:55:00,224.38,224.38,223.88,223.94,62195.0,224.38,224.38,223.88,223.94,62195.0
2017-09-14 12:00:00,223.89,223.9,223.69,223.8,8137.0,223.89,223.9,223.69,223.8,8137.0
2017-09-14 12:05:00,223.76,223.9,223.68,223.78,6279.0,223.76,223.9,223.68,223.78,6279.0
2017-09-14 12:10:00,223.76,223.92,223.66,223.92,5356.0,223.76,223.92,223.66,223.92,5356.0
2017-09-14 12:15:00,223.98,223.98,223.71,223.71,1500.0,223.98,223.98,223.71,223.71,1500.0
2017-09-14 12:20:00,223.59,223.76,223.56,223.74,7233.0,223.59,223.76,223.56,223.74,7233.0
2017-09-14 12:25:00,223.77,223.78,223.54,223.77,8565.0,223.77,223.78,223.54,223.77,8565.0
2017-09-14 12:30:00,223.71,223.89,223.63,223.89,3816.0,223.71,223.89,223.63,223.89,3816.0
2017-09-14 12:35:00,223.81,223.84,223.67,223.67,6827.0,223.81,223.84,223.67,223.67,6827.0
2017-09-14 12:40:00,223.6,223.77,223.55,223.77,7285.0,223.6,223.77,223.55,223.77,7285.0
2017-09-14 12:45:00,223.79,223.79,223.63,223.63,2500.0,223.79,223.79,223.63,223.63,2500.0
2017-09-14 12:50:00,223.6,223.7,223.29,223.33,5350.0,223.6,223.7,223.29,223.33,5350.0
2017-09-14 12:55:00,223.27,223.27,223.09,223.27,7047.0,223.27,223.27,223.09,223.27,7047.0
2017-09-14 13:00:00,223.26,223.31,223.01,223.19,59400.0,223.26,223.31,223.01,223.19,59400.0
2017-09-14 13:05:00,223.12,223.46,223.01,223.46,53929.0,223.12,223.46,223.01,223.46,53929.0
2017-09-14 13:10:00,223.64,223.68,223.5,223.57,5404.0,223.64,223.68,223.5,223.57,5404.0
2017-09-14 13:15:00,223.6,223.6,223.38,223.46,2360.0,223.6,223.6,223.38,223.46,2360.0
2017-09-14 13:20:00,223.38,223.57,223.34,223.35,3750.0,223.38,223.57,223.34,223.35,3750.0
2017-09-14 13:25:00,223.38,223.54,223.37,223.49,7044.0,223.38,223.54,223.37,223.49,7044.0
2017-09-14 13:30:00,223.42,223.6,223.42,223.49,2200.0,223.42,223.6,223.42,223.49,2200.0
2017-09-14 13:35:00,223.36,223.57,223.35,223.55,2425.0,223.36,223.57,223.35,223.55,2425.0
2017-09-14 13:40:00,223.54,223.54,223.29,223.3,2119.0,223.54,223.54,223.29,223.3,2119.0
2017-09-14 13:45:00,223.26,223.5,223.26,223.35,3600.0,223.26,223.5,223.26,223.35,3600.0
2017-09-14 13:50:00,223.24,223.25,223.11,223.24,2943.0,223.24,223.25,223.11,223.24,2943.0
2017-09-14 13:55:00,223.25,223.3,223.13,223.16,4100.0,223.25,223.3,223.13,223.16,4100.0
2017-09-14 14:00:00,223.13,223.2,223.06,223.18,7364.0,223.13,223.2,223.06,223.18,7364.0
2017-09-14 14:05:00,223.22,223.3,223.15,223.28,8714.0,223.22,223.3,223.15,223.28,8714.0
2017-09-14 14:10:00,223.21,223.27,223.08,223.11,3900.0,223.21,223.27,223.08,223.11,3900.0
2017-09-14 14:15:00,223.17,223.17,222.81,222.97,16001.0,223.17,223.17,222.81,222.97,16001.0
2017-09-14 14:20:00,222.92,223.0,222.83,222.86,10121.0,222.92,223.0,222.83,222.86,10121.0
2017-09-14 14:25:00,222.83,222.83,222.13,222.33,28904.0,222.83,222.83,222.13,222.33,28904.0
2017-09-14 14:30:00,222.32,222.32,221.88,221.95,7356.0,222.32,222.32,221.88,221.95,7356.0
2017-09-14 14:35:00,221.94,221.97,221.69,221.96,53198.0,221.94,221.97,221.69,221.96,53198.0
2017-09-14 14:40:00,221.93,222.46,221.93,222.4,15446.0,221.93,222.46,221.93,222.4,15446.0
2017-09-14 14:45:00,222.44,222.62,222.27,222.55,4300.0,222.44,222.62,222.27,222.55,4300.0
2017-09-14 14:50:00,222.57,222.57,222.19,222.29,4823.0,222.57,222.57,222.19,222.29,4823.0
2017-09-14 14:55:00,222.36,222.63,222.32,222.51,6100.0,222.36,222.63,222.32,222.51,6100.0
2017-09-14 15:00:00,222.45,222.58,222.35,222.58,4965.0,222.45,222.58,222.35,222.58,4965.0
2017-09-14 15:05:00,222.64,222.64,222.32,222.45,6747.0,222.64,222.64,222.32,222.45,6747.0
2017-09-14 15:10:00,222.49,222.51,222.33,222.44,8052.0,222.49,222.51,222.33,222.44,8052.0
2017-09-14 15:15:00,222.38,222.62,222.35,222.5,9562.0,222.38,222.62,222.35,222.5,9562.0
2017-09-14 15:20:00,222.53,222.77,222.51,222.72,6096.0,222.53,222.77,222.51,222.72,6096.0
2017-09-14 15:25:00,222.68,223.27,222.68,223.27,32180.0,222.68,223.27,222.68,223.27,32180.0
2017-09-14 15:30:00,223.25,223.25,223.0,223.17,9600.0,223.25,223.25,223.0,223.17,9600.0
2017-09-14 15:35:00,223.2,223.39,223.2,223.37,20560.0,223.2,223.39,223.2,223.37,20560.0
2017-09-14 15:40:00,223.37,223.64,223.33,223.55,14365.0,223.37,223.64,223.33,223.55,14365.0
2017-09-14 15:45:00,223.63,223.76,223.49,223.74,21067.0,223.63,223.76,223.49,223.74,21067.0
2017-09-14 15:50:00,223.79,224.28,223.79,224.25,35674.0,223.79,224.28,223.79,224.25,35674.0
2017-09-14 15:55:00,224.25,224.25,223.77,223.93,37357.0,224.25,224.25,223.77,223.93,37357.0
2017-09-15 09:30:00,223.49,224.0,222.81,223.43,81124.0,223.49,224.0,222.81,223.43,81124.0
2017-09-15 09:35:00,223.47,223.68,223.12,223.12,4121.0,223.47,223.68,223.12,223.12,4121.0
2017-09-15 09:40:00,223.1,223.71,223.08,223.32,10539.0,223.1,223.71,223.08,223.32,10539.0
2017-09-15 09:45:00,223.22,224.5,223.14,224.41,8152.0,223.22,224.5,223.14,224.41,8152.0
2017-09-15 09:50:00,224.57,224.57,223.88,223.97,4803.0,224.57,224.57,223.88,223.97,4803.0
2017-09-15 09:55:00,223.9,224.04,223.8,223.95,4056.0,223.9,224.04,223.8,223.95,4056.0
2017-09-15 10:00:00,223.84,224.1,223.81,223.91,10442.0,223.84,224.1,223.81,223.91,10442.0
2017-09-15 10:05:00,223.92,223.96,223.53,223.53,5459.0,223.92,223.96,223.53,223.53,5459.0
2017-09-15 10:10:00,223.47,223.47,222.88,223.0,2771.0,223.47,223.47,222.88,223.0,2771.0
2017-09-15 10:15:00,223.06,223.24,222.84,223.08,5375.0,223.06,223.24,222.84,223.08,5375.0
2017-09-15 10:20:00,223.12,223.33,223.08,223.22,3034.0,223.12,223.33,223.08,223.22,3034.0
2017-09-15 10:25:00,223.25,223.74,223.25,223.36,9073.0,223.25,223.74,223.25,223.36,9073.0
2017-09-15 10:30:00,223.35,223.59,223.31,223.32,5121.0,223.35,223.59,223.31,223.32,5121.0
2017-09-15 10:35:00,223.5,223.5,223.33,223.49,5668.0,223.5,223.5,223.33,223.49,5668.0
2017-09-15 10:40:00,223.51,223.74,223.5,223.74,3900.0,223.51,223.74,223.5,223.74,3900.0
2017-09-15 10:45:00,223.71,223.95,223.71,223.89,1700.0,223.71,223.95,223.71,223.89,1700.0
2017-09-15 10:50:00,223.77,224.29,223.77,224.21,4699.0,223.77,224.29,223.77,224.21,4699.0
2017-09-15 10:55:00,224.24,224.24,223.9,223.9,1943.0,224.24,224.24,223.9,223.9,1943.0
2017-09-15 11:00:00,223.9,223.9,223.45,223.66,8695.0,223.9,223.9,223.45,223.66,8695.0
2017-09-15 11:05:00,223.55,223.75,223.53,223.75,1845.0,223.55,223.75,223.53,223.75,1845.0
2017-09-15 11:10:00,223.82,223.84,223.52,223.56,3339.0,223.82,223.84,223.52,223.56,3339.0
2017-09-15 11:15:00,223.6,223.99,223.6,223.87,6165.0,223.6,223.99,223.6,223.87,6165.0
2017-09-15 11:20:00,223.74,224.14,223.74,224.14,2569.0,223.74,224.14,223.74,224.14,2569.0
2017-09-15 11:25:00,224.06,224.06,223.82,223.84,8792.0,224.06,224.06,223.82,223.84,8792.0
2017-09-15 11:30:00,223.89,224.04,223.84,223.92,11464.0,223.89,224.04,223.84,223.92,11464.0
2017-09-15 11:35:00,223.92,224.0,223.84,223.88,4238.0,223.92,224.0,223.84,223.88,4238.0
2017-09-15 11:40:00,223.83,223.96,223.73,223.92,3200.0,223.83,223.96,223.73,223.92,3200.0
2017-09-15 11:45:00,223.92,223.92,223.91,223.92,400.0,223.92,223.92,223.91,223.92,400.0
2017-09-15 11:50:00,223.93,224.0,223.74,223.8,4400.0,223.93,224.0,223.74,223.8,4400.0
2017-09-15 11:55:00,223.92,224.0,223.84,223.99,3640.0,223.92,224.0,223.84,223.99,3640.0
2017-09-15 12:00:00,223.93,224.13,223.85,224.13,3200.0,223.93,224.13,223.85,224.13,3200.0
2017-09-15 12:05:00,224.14,224.14,223.88,223.96,2190.0,224.14,224.14,223.88,223.96,2190.0
2017-09-15 12:10:00,224.0,224.29,224.0,224.04,2800.0,224.0,224.29,224.0,224.04,2800.0
2017-09-15 12:15:00,224.03,224.17,223.97,224.12,3900.0,224.03,224.17,223.97,224.12,3900.0
2017-09-15 12:20:00,224.18,224.3,224.18,224.29,700.0,224.18,224.3,224.18,224.29,700.0
2017-09-15 12:25:00,224.36,224.36,224.06,224.08,1500.0,224.36,224.36,224.06,224.08,1500.0
2017-09-15 12:30:00,224.17,224.38,224.17,224.32,1900.0,224.17,224.38,224.17,224.32,1900.0
2017-09-15 12:35:00,224.29,224.29,224.13,224.14,1390.0,224.29,224.29,224.13,224.14,1390.0
2017-09-15 12:40:00,224.21,224.33,224.19,224.19,1000.0,224.21,224.33,224.19,224.19,1000.0
2017-09-15 12:45:00,224.21,224.34,224.16,224.34,1341.0,224.21,224.34,224.16,224.34,1341.0
2017-09-15 12:50:00,224.22,224.32,224.14,224.27,2147.0,224.22,224.32,224.14,224.27,2147.0
2017-09-15 12:55:00,224.22,224.28,224.17,224.17,600.0,224.22,224.28,224.17,224.17,600.0
2017-09-15 13:00:00,224.17,224.22,224.14,224.14,2100.0,224.17,224.22,224.14,224.14,2100.0
2017-09-15 13:05:00,224.16,224.23,224.16,224.23,400.0,224.16,224.23,224.16,224.23,400.0
2017-09-15 13:10:00,224.17,224.17,224.01,224.01,1800.0,224.17,224.17,224.01,224.01,1800.0
2017-09-15 13:15:00,224.03,224.04,223.89,223.89,2389.0,224.03,224.04,223.89,223.89,2389.0
2017-09-15 13:20:00,223.9,224.0,223.8,223.96,5918.0,223.9,224.0,223.8,223.96,5918.0
2017-09-15 13:25:00,223.94,223.97,223.86,223.86,1300.0,223.94,223.97,223.86,223.86,1300.0
2017-09-15 13:30:00,223.9,223.95,223.79,223.94,11456.0,223.9,223.95,223.79,223.94,11456.0
2017-09-15 13:35:00,223.94,223.95,223.87,223.87,2100.0,223.94,223.95,223.87,223.87,2100.0
2017-09-15 13:40:00,223.81,223.83,223.65,223.68,5684.0,223.81,223.83,223.65,223.68,5684.0
2017-09-15 13:45:00,223.68,223.8,223.62,223.72,16361.0,223.68,223.8,223.62,223.72,16361.0
2017-09-15 13:50:00,223.71,223.82,223.69,223.7,19853.0,223.71,223.82,223.69,223.7,19853.0
2017-09-15 13:55:00,223.61,223.61,223.4,223.52,2300.0,223.61,223.61,223.4,223.52,2300.0
2017-09-15 14:00:00,223.56,223.65,223.47,223.53,1200.0,223.56,223.65,223.47,223.53,1200.0
2017-09-15 14:05:00,223.59,223.84,223.59,223.83,4288.0,223.59,223.84,223.59,223.83,4288.0
2017-09-15 14:10:00,223.82,223.93,223.8,223.86,2300.0,223.82,223.93,223.8,223.86,2300.0
2017-09-15 14:15:00,223.83,223.83,223.53,223.53,1176.0,223.83,223.83,223.53,223.53,1176.0
2017-09-15 14:20:00,223.47,223.67,223.45,223.57,6600.0,223.47,223.67,223.45,223.57,6600.0
2017-09-15 14:25:00,223.55,223.78,223.52,223.78,2782.0,223.55,223.78,223.52,223.78,2782.0
2017-09-15 14:30:00,223.79,223.79,223.55,223.65,3099.0,223.79,223.79,223.55,223.65,3099.0
2017-09-15 14:35:00,223.6,223.61,223.47,223.55,1400.0,223.6,223.61,223.47,223.55,1400.0
2017-09-15 14:40:00,223.46,223.66,223.46,223.53,3900.0,223.46,223.66,223.46,223.53,3900.0
2017-09-15 14:45:00,223.56,223.71,223.55,223.71,2100.0,223.56,223.71,223.55,223.71,2100.0
2017-09-15 14:50:00,223.7,223.76,223.59,223.7,9149.0,223.7,223.76,223.59,223.7,9149.0
2017-09-15 14:55:00,223.67,223.7,223.58,223.65,6085.0,223.67,223.7,223.58,223.65,6085.0
2017-09-15 15:00:00,223.63,223.84,223.62,223.78,17998.0,223.63,223.84,223.62,223.78,17998.0
2017-09-15 15:05:00,223.81,223.86,223.74,223.74,4893.0,223.81,223.86,223.74,223.74,4893.0
2017-09-15 15:10:00,223.72,223.72,223.58,223.61,7858.0,223.72,223.72,223.58,223.61,7858.0
2017-09-15 15:15:00,223.61,223.72,223.53,223.62,8476.0,223.61,223.72,223.53,223.62,8476.0
2017-09-15 15:20:00,223.58,223.78,223.55,223.71,3300.0,223.58,223.78,223.55,223.71,3300.0
2017-09-15 15:25:00,223.69,223.78,223.59,223.65,5196.0,223.69,223.78,223.59,223.65,5196.0
2017-09-15 15:30:00,223.66,224.0,223.62,223.84,6613.0,223.66,224.0,223.62,223.84,6613.0
2017-09-15 15:35:00,223.84,223.91,223.77,223.91,2176.0,223.84,223.91,223.77,223.91,2176.0
2017-09-15 15:40:00,223.96,224.11,223.88,224.06,10512.0,223.96,224.11,223.88,224.06,10512.0
2017-09-15 15:45:00,224.1,224.3,224.07,224.3,8899.0,224.1,224.3,224.07,224.3,8899.0
2017-09-15 15:50:00,224.33,224.78,224.3,224.66,39362.0,224.33,224.78,224.3,224.66,39362.0
2017-09-15 15:55:00,224.69,224.88,224.51,224.66,46330.0,224.69,224.88,224.51,224.66,46330.0
2017-09-18 09:30:00,225.73,226.24,225.34,226.24,19213.0,225.73,226.24,225.34,226.24,19213.0
2017-09-18 09:35:00,226.28,226.5,225.86,226.36,12729.0,226.28,226.5,225.86,226.36,12729.0
2017-09-18 09:40:00,226.48,226.48,225.85,226.28,16131.0,226.48,226.48,225.85,226.28,16131.0
2017-09-18 09:45:00,226.25,226.71,225.84,226.59,4911.0,226.25,226.71,225.84,226.59,4911.0
2017-09-18 09:50:00,226.5,226.85,226.45,226.54,16433.0,226.5,226.85,226.45,226.54,16433.0
2017-09-18 09:55:00,226.46,226.47,225.76,225.92,26590.0,226.46,226.47,225.76,225.92,26590.0
2017-09-18 10:00:00,225.91,226.0,225.61,225.72,17029.0,225.91,226.0,225.61,225.72,17029.0
2017-09-18 10:05:00,225.73,225.87,225.72,225.74,5975.0,225.73,225.87,225.72,225.74,5975.0
2017-09-18 10:10:00,225.7,225.86,225.33,225.82,12050.0,225.7,225.86,225.33,225.82,12050.0
2017-09-18 10:15:00,225.8,226.5,225.74,226.4,24306.0,225.8,226.5,225.74,226.4,24306.0
2017-09-18 10:20:00,226.4,226.68,226.18,226.34,7250.0,226.4,226.68,226.18,226.34,7250.0
2017-09-18 10:25:00,226.36,226.75,226.31,226.74,4923.0,226.36,226.75,226.31,226.74,4923.0
2017-09-18 10:30:00,226.75,226.94,226.67,226.78,5320.0,226.75,226.94,226.67,226.78,5320.0
2017-09-18 10:35:00,226.76,226.91,226.54,226.62,3714.0,226.76,226.91,226.54,226.62,3714.0
2017-09-18 10:40:00,226.66,226.82,226.41,226.42,7693.0,226.66,226.82,226.41,226.42,7693.0
2017-09-18 10:45:00,226.39,226.43,226.14,226.18,5300.0,226.39,226.43,226.14,226.18,5300.0
2017-09-18 10:50:00,226.26,226.43,226.19,226.28,4300.0,226.26,226.43,226.19,226.28,4300.0
2017-09-18 10:55:00,226.28,226.45,226.17,226.22,6800.0,226.28,226.45,226.17,226.22,6800.0
2017-09-18 11:00:00,226.27,226.67,226.21,226.47,6658.0,226.27,226.67,226.21,226.47,6658.0
2017-09-18 11:05:00,226.47,226.48,226.35,226.35,2030.0,226.47,226.48,226.35,226.35,2030.0
2017-09-18 11:10:00,226.27,226.41,226.13,226.33,12928.0,226.27,226.41,226.13,226.33,12928.0
2017-09-18 11:15:00,226.26,226.34,226.1,226.25,4679.0,226.26,226.34,226.1,226.25,4679.0
2017-09-18 11:20:00,226.32,226.44,226.2,226.38,3644.0,226.32,226.44,226.2,226.38,3644.0
2017-09-18 11:25:00,226.41,226.41,226.11,226.27,8710.0,226.41,226.41,226.11,226.27,8710.0
2017-09-18 11:30:00,226.2,226.31,226.04,226.06,2450.0,226.2,226.31,226.04,226.06,2450.0
2017-09-18 11:35:00,226.13,226.2,225.75,225.9,17911.0,226.13,226.2,225.75,225.9,17911.0
2017-09-18 11:40:00,225.91,226.33,225.91,226.17,10422.0,225.91,226.33,225.91,226.17,10422.0
2017-09-18 11:45:00,226.08,226.45,226.07,226.2,6799.0,226.08,226.45,226.07,226.2,6799.0
2017-09-18 11:50:00,226.22,226.25,226.07,226.12,2242.0,226.22,226.25,226.07,226.12,2242.0
2017-09-18 11:55:00,226.08,226.25,225.99,226.04,5796.0,226.08,226.25,225.99,226.04,5796.0
2017-09-18 12:00:00,225.83,225.97,225.81,225.81,1326.0,225.83,225.97,225.81,225.81,1326.0
2017-09-18 12:05:00,225.81,225.9,225.58,225.58,6398.0,225.81,225.9,225.58,225.58,6398.0
2017-09-18 12:10:00,225.58,225.58,225.42,225.48,4875.0,225.58,225.58,225.42,225.48,4875.0
2017-09-18 12:15:00,225.47,225.91,225.43,225.83,10917.0,225.47,225.91,225.43,225.83,10917.0
2017-09-18 12:20:00,225.75,225.82,225.5,225.63,3544.0,225.75,225.82,225.5,225.63,3544.0
2017-09-18 12:25:00,225.72,226.06,225.72,225.95,9502.0,225.72,226.06,225.72,225.95,9502.0
2017-09-18 12:30:00,225.96,226.55,225.95,226.55,11700.0,225.96,226.55,225.95,226.55,11700.0
2017-09-18 12:35:00,226.52,226.67,226.51,226.65,2392.0,226.52,226.67,226.51,226.65,2392.0
2017-09-18 12:40:00,226.73,227.11,226.6,227.11,3792.0,226.73,227.11,226.6,227.11,3792.0
2017-09-18 12:45:00,227.15,227.25,226.97,227.18,6079.0,227.15,227.25,226.97,227.18,6079.0
2017-09-18 12:50:00,227.14,227.46,227.05,227.31,5434.0,227.14,227.46,227.05,227.31,5434.0
2017-09-18 12:55:00,227.34,227.49,227.33,227.44,2800.0,227.34,227.49,227.33,227.44,2800.0
2017-09-18 13:00:00,227.42,227.56,227.35,227.54,4730.0,227.42,227.56,227.35,227.54,4730.0
2017-09-18 13:05:00,227.57,227.77,227.31,227.31,7425.0,227.57,227.77,227.31,227.31,7425.0
2017-09-18 13:10:00,227.38,227.48,227.16,227.16,3922.0,227.38,227.48,227.16,227.16,3922.0
2017-09-18 13:15:00,227.21,227.42,227.19,227.41,2620.0,227.21,227.42,227.19,227.41,2620.0
2017-09-18 13:20:00,227.34,227.34,226.85,226.99,15164.0,227.34,227.34,226.85,226.99,15164.0
2017-09-18 13:25:00,227.03,227.08,226.9,227.0,4200.0,227.03,227.08,226.9,227.0,4200.0
2017-09-18 13:30:00,226.96,227.37,226.96,227.37,25036.0,226.96,227.37,226.96,227.37,25036.0
2017-09-18 13:35:00,227.36,227.76,227.34,227.76,5504.0,227.36,227.76,227.34,227.76,5504.0
2017-09-18 13:40:00,227.81,228.17,227.72,228.17,6798.0,227.81,228.17,227.72,228.17,6798.0
2017-09-18 13:45:00,228.21,228.43,228.15,228.32,7640.0,228.21,228.43,228.15,228.32,7640.0
2017-09-18 13:50:00,228.33,228.5,228.28,228.48,4475.0,228.33,228.5,228.28,228.48,4475.0
2017-09-18 13:55:00,228.47,228.6,228.24,228.49,4419.0,228.47,228.6,228.24,228.49,4419.0
2017-09-18 14:00:00,228.4,228.58,228.38,228.57,3476.0,228.4,228.58,228.38,228.57,3476.0
2017-09-18 14:05:00,228.54,228.69,228.28,228.3,5709.0,228.54,228.69,228.28,228.3,5709.0
2017-09-18 14:10:00,228.28,228.28,227.93,228.03,6166.0,228.28,228.28,227.93,228.03,6166.0
2017-09-18 14:15:00,227.98,228.07,227.7,227.7,5955.0,227.98,228.07,227.7,227.7,5955.0
2017-09-18 14:20:00,227.71,227.82,227.65,227.79,3329.0,227.71,227.82,227.65,227.79,3329.0
2017-09-18 14:25:00,227.76,228.19,227.7,228.19,6781.0,227.76,228.19,227.7,228.19,6781.0
2017-09-18 14:30:00,228.21,228.29,227.84,227.95,8500.0,228.21,228.29,227.84,227.95,8500.0
2017-09-18 14:35:00,227.92,227.99,227.85,227.86,6620.0,227.92,227.99,227.85,227.86,6620.0
2017-09-18 14:40:00,227.74,228.02,227.55,227.89,9297.0,227.74,228.02,227.55,227.89,9297.0
2017-09-18 14:45:00,227.89,227.89,227.49,227.79,13712.0,227.89,227.89,227.49,227.79,13712.0
2017-09-18 14:50:00,227.79,227.83,227.35,227.5,7702.0,227.79,227.83,227.35,227.5,7702.0
2017-09-18 14:55:00,227.52,227.71,227.38,227.71,7712.0,227.52,227.71,227.38,227.71,7712.0
2017-09-18 15:00:00,227.61,227.76,227.59,227.76,11263.0,227.61,227.76,227.59,227.76,11263.0
2017-09-18 15:05:00,227.83,228.03,227.75,228.03,11411.0,227.83,228.03,227.75,228.03,11411.0
2017-09-18 15:10:00,228.2,228.25,227.82,227.83,11710.0,228.2,228.25,227.82,227.83,11710.0
2017-09-18 15:15:00,227.91,227.97,227.74,227.85,8026.0,227.91,227.97,227.74,227.85,8026.0
2017-09-18 15:20:00,227.89,228.13,227.82,228.11,14519.0,227.89,228.13,227.82,228.11,14519.0
2017-09-18 15:25:00,228.1,228.18,227.8,227.83,9675.0,228.1,228.18,227.8,227.83,9675.0
2017-09-18 15:30:00,227.87,227.9,227.71,227.79,7762.0,227.87,227.9,227.71,227.79,7762.0
2017-09-18 15:35:00,227.79,227.85,227.68,227.75,10917.0,227.79,227.85,227.68,227.75,10917.0
2017-09-18 15:40:00,227.75,227.75,227.4,227.56,9804.0,227.75,227.75,227.4,227.56,9804.0
2017-09-18 15:45:00,227.56,227.58,227.28,227.36,19951.0,227.56,227.58,227.28,227.36,19951.0
2017-09-18 15:50:00,227.32,227.36,226.94,226.94,26211.0,227.32,227.36,226.94,226.94,26211.0
2017-09-18 15:55:00,226.93,227.28,226.93,227.08,30701.0,226.93,227.28,226.93,227.08,30701.0
2017-09-19 09:30:00,227.38,227.55,226.66,226.77,11818.0,227.38,227.55,226.66,226.77,11818.0
2017-09-19 09:35:00,226.91,226.91,226.06,226.18,7351.0,226.91,226.91,226.06,226.18,7351.0
2017-09-19 09:40:00,226.7,226.7,226.14,226.67,5362.0,226.7,226.7,226.14,226.67,5362.0
2017-09-19 09:45:00,226.92,227.26,226.73,226.89,4313.0,226.92,227.26,226.73,226.89,4313.0
2017-09-19 09:50:00,226.8,226.8,226.07,226.08,2200.0,226.8,226.8,226.07,226.08,2200.0
2017-09-19 09:55:00,226.06,226.19,225.35,225.41,9349.0,226.06,226.19,225.35,225.41,9349.0
2017-09-19 10:00:00,225.31,225.59,225.25,225.3,11487.0,225.31,225.59,225.25,225.3,11487.0
2017-09-19 10:05:00,225.34,225.63,225.32,225.54,3300.0,225.34,225.63,225.32,225.54,3300.0
2017-09-19 10:10:00,225.48,225.54,224.68,224.74,5962.0,225.48,225.54,224.68,224.74,5962.0
2017-09-19 10:15:00,224.64,224.82,224.21,224.62,7469.0,224.64,224.82,224.21,224.62,7469.0
2017-09-19 10:20:00,224.58,224.88,224.47,224.88,3098.0,224.58,224.88,224.47,224.88,3098.0
2017-09-19 10:25:00,225.02,225.39,225.01,225.27,6204.0,225.02,225.39,225.01,225.27,6204.0
2017-09-19 10:30:00,225.18,225.31,225.08,225.09,6020.0,225.18,225.31,225.08,225.09,6020.0
2017-09-19 10:35:00,225.06,225.16,224.32,224.5,7513.0,225.06,225.16,224.32,224.5,7513.0
2017-09-19 10:40:00,224.63,224.64,224.3,224.3,2400.0,224.63,224.64,224.3,224.3,2400.0
2017-09-19 10:45:00,224.36,224.46,224.02,224.22,8168.0,224.36,224.46,224.02,224.22,8168.0
2017-09-19 10:50:00,224.22,224.25,223.9,223.9,4000.0,224.22,224.25,223.9,223.9,4000.0
2017-09-19 10:55:00,223.99,224.99,223.89,224.79,14435.0,223.99,224.99,223.89,224.79,14435.0
2017-09-19 11:00:00,224.79,224.79,223.95,223.95,2743.0,224.79,224.79,223.95,223.95,2743.0
2017-09-19 11:05:00,224.01,224.29,223.89,224.21,4968.0,224.01,224.29,223.89,224.21,4968.0
2017-09-19 11:10:00,224.11,224.24,223.99,224.0,2100.0,224.11,224.24,223.99,224.0,2100.0
2017-09-19 11:15:00,224.13,224.14,223.61,224.0,5185.0,224.13,224.14,223.61,224.0,5185.0
2017-09-19 11:20:00,223.9,224.32,223.8,224.19,3200.0,223.9,224.32,223.8,224.19,3200.0
2017-09-19 11:25:00,224.32,224.32,224.03,224.09,1700.0,224.32,224.32,224.03,224.09,1700.0
2017-09-19 11:30:00,224.14,224.23,224.11,224.22,1200.0,224.14,224.23,224.11,224.22,1200.0
2017-09-19 11:35:00,224.31,224.49,224.3,224.49,2214.0,224.31,224.49,224.3,224.49,2214.0
2017-09-19 11:40:00,224.48,224.6,224.4,224.4,2873.0,224.48,224.6,224.4,224.4,2873.0
2017-09-19 11:45:00,224.38,224.44,224.24,224.44,2000.0,224.38,224.44,224.24,224.44,2000.0
2017-09-19 11:50:00,224.23,224.31,224.14,224.15,1150.0,224.23,224.31,224.14,224.15,1150.0
2017-09-19 11:55:00,224.0,224.03,223.81,223.91,3134.0,224.0,224.03,223.81,223.91,3134.0
2017-09-19 12:00:00,223.83,224.25,223.83,224.24,2500.0,223.83,224.25,223.83,224.24,2500.0
2017-09-19 12:05:00,224.11,224.2,224.03,224.2,500.0,224.11,224.2,224.03,224.2,500.0
2017-09-19 12:10:00,224.19,224.19,223.99,224.11,3966.0,224.19,224.19,223.99,224.11,3966.0
2017-09-19 12:15:00,224.11,224.11,223.99,224.05,600.0,224.11,224.11,223.99,224.05,600.0
2017-09-19 12:20:00,224.08,224.5,224.07,224.45,2968.0,224.08,224.5,224.07,224.45,2968.0
2017-09-19 12:25:00,224.49,224.54,224.36,224.36,2180.0,224.49,224.54,224.36,224.36,2180.0
2017-09-19 12:30:00,224.26,224.36,224.19,224.19,1100.0,224.26,224.36,224.19,224.19,1100.0
2017-09-19 12:35:00,224.19,224.21,224.08,224.08,700.0,224.19,224.21,224.08,224.08,700.0
2017-09-19 12:40:00,224.14,224.14,223.99,223.99,1688.0,224.14,224.14,223.99,223.99,1688.0
2017-09-19 12:45:00,224.1,224.2,223.97,224.03,2100.0,224.1,224.2,223.97,224.03,2100.0
2017-09-19 12:50:00,223.95,224.04,223.87,224.01,3533.0,223.95,224.04,223.87,224.01,3533.0
2017-09-19 12:55:00,224.03,224.3,223.97,224.3,11164.0,224.03,224.3,223.97,224.3,11164.0
2017-09-19 13:00:00,224.36,224.88,224.36,224.65,6200.0,224.36,224.88,224.36,224.65,6200.0
2017-09-19 13:05:00,224.78,224.78,224.64,224.64,700.0,224.78,224.78,224.64,224.64,700.0
2017-09-19 13:10:00,224.78,224.92,224.77,224.89,1700.0,224.78,224.92,224.77,224.89,1700.0
2017-09-19 13:15:00,224.67,224.67,224.26,224.26,2480.0,224.67,224.67,224.26,224.26,2480.0
2017-09-19 13:20:00,224.43,224.52,224.24,224.32,5398.0,224.43,224.52,224.24,224.32,5398.0
2017-09-19 13:25:00,224.43,224.52,224.38,224.48,3079.0,224.43,224.52,224.38,224.48,3079.0
2017-09-19 13:30:00,224.47,224.5,224.36,224.44,4199.0,224.47,224.5,224.36,224.44,4199.0
2017-09-19 13:35:00,224.46,224.52,224.38,224.47,4135.0,224.46,224.52,224.38,224.47,4135.0
2017-09-19 13:40:00,224.4,224.62,224.4,224.45,20987.0,224.4,224.62,224.4,224.45,20987.0
2017-09-19 13:45:00,224.58,224.6,224.42,224.6,7447.0,224.58,224.6,224.42,224.6,7447.0
2017-09-19 13:50:00,224.51,224.57,224.41,224.48,3530.0,224.51,224.57,224.41,224.48,3530.0
2017-09-19 13:55:00,224.47,224.47,224.28,224.28,5192.0,224.47,224.47,224.28,224.28,5192.0
2017-09-19 14:00:00,224.26,224.35,224.17,224.28,1873.0,224.26,224.35,224.17,224.28,1873.0
2017-09-19 14:05:00,224.27,224.5,224.2,224.44,4750.0,224.27,224.5,224.2,224.44,4750.0
2017-09-19 14:10:00,224.45,224.48,224.18,224.34,3300.0,224.45,224.48,224.18,224.34,3300.0
2017-09-19 14:15:00,224.34,224.44,224.26,224.26,5300.0,224.34,224.44,224.26,224.26,5300.0
2017-09-19 14:20:00,224.22,224.41,224.07,224.25,7702.0,224.22,224.41,224.07,224.25,7702.0
2017-09-19 14:25:00,224.17,224.17,223.87,223.87,4172.0,224.17,224.17,223.87,223.87,4172.0
2017-09-19 14:30:00,223.84,224.21,223.84,224.06,8603.0,223.84,224.21,223.84,224.06,8603.0
2017-09-19 14:35:00,224.14,224.14,223.67,223.67,2989.0,224.14,224.14,223.67,223.67,2989.0
2017-09-19 14:40:00,223.61,223.72,223.36,223.53,5300.0,223.61,223.72,223.36,223.53,5300.0
2017-09-19 14:45:00,223.47,223.47,223.29,223.29,2045.0,223.47,223.47,223.29,223.29,2045.0
2017-09-19 14:50:00,223.28,223.46,223.2,223.2,5901.0,223.28,223.46,223.2,223.2,5901.0
2017-09-19 14:55:00,223.17,223.32,223.01,223.11,4926.0,223.17,223.32,223.01,223.11,4926.0
2017-09-19 15:00:00,223.06,223.06,222.69,222.69,6029.0,223.06,223.06,222.69,222.69,6029.0
2017-09-19 15:05:00,222.75,222.89,222.65,222.87,9867.0,222.75,222.89,222.65,222.87,9867.0
2017-09-19 15:10:00,222.84,223.1,222.83,223.04,6116.0,222.84,223.1,222.83,223.04,6116.0
2017-09-19 15:15:00,223.03,223.03,222.8,222.9,6300.0,223.03,223.03,222.8,222.9,6300.0
2017-09-19 15:20:00,222.97,222.97,222.66,222.7,7575.0,222.97,222.97,222.66,222.7,7575.0
2017-09-19 15:25:00,222.63,223.12,222.63,223.09,7779.0,222.63,223.12,222.63,223.09,7779.0
2017-09-19 15:30:00,223.03,223.1,222.92,223.1,7749.0,223.03,223.1,222.92,223.1,7749.0
2017-09-19 15:35:00,223.1,223.1,222.96,223.03,5233.0,223.1,223.1,222.96,223.03,5233.0
2017-09-19 15:40:00,223.03,223.7,223.02,223.64,20031.0,223.03,223.7,223.02,223.64,20031.0
2017-09-19 15:45:00,223.67,224.31,223.54,224.19,29686.0,223.67,224.31,223.54,224.19,29686.0
2017-09-19 15:50:00,224.08,224.49,224.07,224.45,38774.0,224.08,224.49,224.07,224.45,38774.0
2017-09-19 15:55:00,224.41,224.58,224.37,224.45,56576.0,224.41,224.58,224.37,224.45,56576.0
2017-09-20 09:30:00,223.89,223.89,222.83,223.05,7440.0,223.89,223.89,222.83,223.05,7440.0
2017-09-20 09:35:00,223.04,223.04,221.88,222.95,9989.0,223.04,223.04,221.88,222.95,9989.0
2017-09-20 09:40:00,223.08,223.17,222.72,223.15,3409.0,223.08,223.17,222.72,223.15,3409.0
2017-09-20 09:45:00,223.39,223.78,223.28,223.42,7694.0,223.39,223.78,223.28,223.42,7694.0
2017-09-20 09:50:00,223.58,224.13,223.54,224.13,4594.0,223.58,224.13,223.54,224.13,4594.0
2017-09-20 09:55:00,224.06,224.53,224.06,224.46,4600.0,224.06,224.53,224.06,224.46,4600.0
2017-09-20 10:00:00,224.43,224.84,224.43,224.8,1835.0,224.43,224.84,224.43,224.8,1835.0
2017-09-20 10:05:00,224.65,225.28,224.26,225.28,10249.0,224.65,225.28,224.26,225.28,10249.0
2017-09-20 10:10:00,225.12,225.7,225.12,225.44,3588.0,225.12,225.7,225.12,225.44,3588.0
2017-09-20 10:15:00,225.41,226.23,225.41,226.23,2358.0,225.41,226.23,225.41,226.23,2358.0
2017-09-20 10:20:00,226.23,226.6,225.87,225.87,6366.0,226.23,226.6,225.87,225.87,6366.0
2017-09-20 10:25:00,225.74,226.02,225.64,226.02,2845.0,225.74,226.02,225.64,226.02,2845.0
2017-09-20 10:30:00,226.12,226.28,225.88,225.95,4396.0,226.12,226.28,225.88,225.95,4396.0
2017-09-20 10:35:00,226.0,226.37,225.85,226.37,6765.0,226.0,226.37,225.85,226.37,6765.0
2017-09-20 10:40:00,226.39,226.52,225.95,225.95,6212.0,226.39,226.52,225.95,225.95,6212.0
2017-09-20 10:45:00,226.2,226.59,226.2,226.59,1756.0,226.2,226.59,226.2,226.59,1756.0
2017-09-20 10:50:00,226.47,226.92,226.28,226.28,13099.0,226.47,226.92,226.28,226.28,13099.0
2017-09-20 10:55:00,226.4,226.4,225.26,225.34,5809.0,226.4,226.4,225.26,225.34,5809.0
2017-09-20 11:00:00,225.44,225.5,225.03,225.03,2023.0,225.44,225.5,225.03,225.03,2023.0
2017-09-20 11:05:00,224.86,225.17,224.64,224.95,4881.0,224.86,225.17,224.64,224.95,4881.0
2017-09-20 11:10:00,224.9,224.95,224.56,224.7,4442.0,224.9,224.95,224.56,224.7,4442.0
2017-09-20 11:15:00,224.77,224.89,224.52,224.61,8324.0,224.77,224.89,224.52,224.61,8324.0
2017-09-20 11:20:00,224.59,224.6,223.67,223.69,15235.0,224.59,224.6,223.67,223.69,15235.0
2017-09-20 11:25:00,223.68,224.16,223.64,224.16,2940.0,223.68,224.16,223.64,224.16,2940.0
2017-09-20 11:30:00,224.28,224.94,224.19,224.36,11698.0,224.28,224.94,224.19,224.36,11698.0
2017-09-20 11:35:00,224.3,224.3,224.08,224.19,600.0,224.3,224.3,224.08,224.19,600.0
2017-09-20 11:40:00,224.19,224.4,224.16,224.27,2800.0,224.19,224.4,224.16,224.27,2800.0
2017-09-20 11:45:00,224.25,224.49,224.25,224.49,1700.0,224.25,224.49,224.25,224.49,1700.0
2017-09-20 11:50:00,224.49,224.51,224.11,224.12,4888.0,224.49,224.51,224.11,224.12,4888.0
2017-09-20 11:55:00,224.19,224.47,224.11,224.47,1400.0,224.19,224.47,224.11,224.47,1400.0
2017-09-20 12:00:00,224.32,224.7,224.32,224.63,3916.0,224.32,224.7,224.32,224.63,3916.0
2017-09-20 12:05:00,224.61,224.61,224.31,224.32,900.0,224.61,224.61,224.31,224.32,900.0
2017-09-20 12:10:00,224.31,224.61,224.31,224.45,3457.0,224.31,224.61,224.31,224.45,3457.0
2017-09-20 12:15:00,224.45,224.61,224.44,224.49,1800.0,224.45,224.61,224.44,224.49,1800.0
2017-09-20 12:20:00,224.49,224.57,224.49,224.57,300.0,224.49,224.57,224.49,224.57,300.0
2017-09-20 12:25:00,224.46,224.98,224.46,224.66,4400.0,224.46,224.98,224.46,224.66,4400.0
2017-09-20 12:30:00,224.7,224.95,224.34,224.42,4050.0,224.7,224.95,224.34,224.42,4050.0
2017-09-20 12:35:00,224.41,224.41,224.08,224.14,1900.0,224.41,224.41,224.08,224.14,1900.0
2017-09-20 12:40:00,224.1,224.39,224.1,224.35,1950.0,224.1,224.39,224.1,224.35,1950.0
2017-09-20 12:45:00,224.35,224.79,224.35,224.44,2700.0,224.35,224.79,224.35,224.44,2700.0
2017-09-20 12:50:00,224.36,224.47,224.14,224.32,2400.0,224.36,224.47,224.14,224.32,2400.0
2017-09-20 12:55:00,224.13,224.29,224.13,224.29,800.0,224.13,224.29,224.13,224.29,800.0
2017-09-20 13:00:00,224.21,224.36,224.13,224.13,1400.0,224.21,224.36,224.13,224.13,1400.0
2017-09-20 13:05:00,224.05,224.69,224.05,224.53,13694.0,224.05,224.69,224.05,224.53,13694.0
2017-09-20 13:10:00,224.51,224.51,224.11,224.11,2900.0,224.51,224.51,224.11,224.11,2900.0
2017-09-20 13:15:00,224.15,224.15,224.04,224.08,511.0,224.15,224.15,224.04,224.08,511.0
2017-09-20 13:20:00,224.01,224.08,224.0,224.06,1719.0,224.01,224.08,224.0,224.06,1719.0
2017-09-20 13:25:00,224.15,224.36,224.15,224.25,2200.0,224.15,224.36,224.15,224.25,2200.0
2017-09-20 13:30:00,224.19,224.25,224.09,224.2,2300.0,224.19,224.25,224.09,224.2,2300.0
2017-09-20 13:35:00,224.28,224.44,224.06,224.26,3801.0,224.28,224.44,224.06,224.26,3801.0
2017-09-20 13:40:00,224.15,224.31,224.15,224.31,600.0,224.15,224.31,224.15,224.31,600.0
2017-09-20 13:45:00,224.42,224.42,224.15,224.15,5188.0,224.42,224.42,224.15,224.15,5188.0
2017-09-20 13:50:00,224.28,224.28,224.15,224.16,1100.0,224.28,224.28,224.15,224.16,1100.0
2017-09-20 13:55:00,224.16,224.44,224.16,224.44,1600.0,224.16,224.44,224.16,224.44,1600.0
2017-09-20 14:00:00,224.44,224.5,223.58,223.96,6365.0,224.44,224.5,223.58,223.96,6365.0
2017-09-20 14:05:00,224.05,224.45,223.82,224.45,4189.0,224.05,224.45,223.82,224.45,4189.0
2017-09-20 14:10:00,224.45,224.45,224.1,224.21,4200.0,224.45,224.45,224.1,224.21,4200.0
2017-09-20 14:15:00,224.09,224.15,223.57,223.57,3138.0,224.09,224.15,223.57,223.57,3138.0
2017-09-20 14:20:00,223.42,223.51,223.19,223.41,3554.0,223.42,223.51,223.19,223.41,3554.0
2017-09-20 14:25:00,223.28,223.42,223.11,223.33,2100.0,223.28,223.42,223.11,223.33,2100.0
2017-09-20 14:30:00,223.32,223.86,223.12,223.86,6632.0,223.32,223.86,223.12,223.86,6632.0
2017-09-20 14:35:00,223.75,224.08,223.5,224.04,5101.0,223.75,224.08,223.5,224.04,5101.0
2017-09-20 14:40:00,223.96,224.3,223.76,223.88,5050.0,223.96,224.3,223.76,223.88,5050.0
2017-09-20 14:45:00,223.88,224.0,223.73,224.0,4878.0,223.88,224.0,223.73,224.0,4878.0
2017-09-20 14:50:00,223.94,224.06,223.8,223.8,9175.0,223.94,224.06,223.8,223.8,9175.0
2017-09-20 14:55:00,223.7,224.14,223.63,223.69,7765.0,223.7,224.14,223.63,223.69,7765.0
2017-09-20 15:00:00,223.7,223.91,223.7,223.84,7485.0,223.7,223.91,223.7,223.84,7485.0
2017-09-20 15:05:00,223.84,224.02,223.59,223.59,7774.0,223.84,224.02,223.59,223.59,7774.0
2017-09-20 15:10:00,223.73,223.77,223.42,223.42,8975.0,223.73,223.77,223.42,223.42,8975.0
2017-09-20 15:15:00,223.39,224.28,223.39,224.27,10345.0,223.39,224.28,223.39,224.27,10345.0
2017-09-20 15:20:00,224.18,224.26,223.69,223.94,7400.0,224.18,224.26,223.69,223.94,7400.0
2017-09-20 15:25:00,223.95,223.95,223.85,223.85,2000.0,223.95,223.95,223.85,223.85,2000.0
2017-09-20 15:30:00,223.91,223.94,223.55,223.62,8853.0,223.91,223.94,223.55,223.62,8853.0
2017-09-20 15:35:00,223.61,223.71,223.32,223.32,9989.0,223.61,223.71,223.32,223.32,9989.0
2017-09-20 15:40:00,223.32,223.4,223.22,223.33,9408.0,223.32,223.4,223.22,223.33,9408.0
2017-09-20 15:45:00,223.27,223.56,223.22,223.56,15221.0,223.27,223.56,223.22,223.56,15221.0
2017-09-20 15:50:00,223.51,223.85,223.51,223.85,47271.0,223.51,223.85,223.51,223.85,47271.0
2017-09-20 15:55:00,223.86,224.01,223.7,223.84,23226.0,223.86,224.01,223.7,223.84,23226.0
2017-09-21 09:30:00,224.72,224.72,224.07,224.38,7826.0,224.72,224.72,224.07,224.38,7826.0
2017-09-21 09:35:00,224.4,224.4,223.57,224.08,3500.0,224.4,224.4,223.57,224.08,3500.0
2017-09-21 09:40:00,223.84,223.85,223.09,223.51,3471.0,223.84,223.85,223.09,223.51,3471.0
2017-09-21 09:45:00,223.46,223.79,223.43,223.43,4319.0,223.46,223.79,223.43,223.43,4319.0
2017-09-21 09:50:00,223.26,223.26,222.7,222.7,2100.0,223.26,223.26,222.7,222.7,2100.0
2017-09-21 09:55:00,222.68,222.68,222.0,222.02,17327.0,222.68,222.68,222.0,222.02,17327.0
2017-09-21 10:00:00,222.23,222.4,221.97,222.16,16816.0,222.23,222.4,221.97,222.16,16816.0
2017-09-21 10:05:00,222.16,222.34,221.86,222.08,5080.0,222.16,222.34,221.86,222.08,5080.0
2017-09-21 10:10:00,222.01,222.59,221.95,222.58,14670.0,222.01,222.59,221.95,222.58,14670.0
2017-09-21 10:15:00,222.57,222.72,221.94,221.96,14721.0,222.57,222.72,221.94,221.96,14721.0
2017-09-21 10:20:00,222.11,222.11,221.77,221.77,6105.0,222.11,222.11,221.77,221.77,6105.0
2017-09-21 10:25:00,221.89,222.5,221.86,222.22,9075.0,221.89,222.5,221.86,222.22,9075.0
2017-09-21 10:30:00,222.15,222.15,221.85,221.86,2900.0,222.15,222.15,221.85,221.86,2900.0
2017-09-21 10:35:00,221.85,221.96,221.35,221.6,9203.0,221.85,221.96,221.35,221.6,9203.0
2017-09-21 10:40:00,221.67,221.68,221.24,221.49,9043.0,221.67,221.68,221.24,221.49,9043.0
2017-09-21 10:45:00,221.4,221.89,221.33,221.89,7110.0,221.4,221.89,221.33,221.89,7110.0
2017-09-21 10:50:00,221.89,221.89,221.55,221.84,9897.0,221.89,221.89,221.55,221.84,9897.0
2017-09-21 10:55:00,221.81,222.07,221.76,221.83,1500.0,221.81,222.07,221.76,221.83,1500.0
2017-09-21 11:00:00,221.83,222.08,221.47,221.64,13324.0,221.83,222.08,221.47,221.64,13324.0
2017-09-21 11:05:00,221.65,221.9,221.64,221.9,3599.0,221.65,221.9,221.64,221.9,3599.0
2017-09-21 11:10:00,221.91,222.0,221.72,221.72,6310.0,221.91,222.0,221.72,221.72,6310.0
2017-09-21 11:15:00,221.84,222.18,221.66,221.67,15600.0,221.84,222.18,221.66,221.67,15600.0
2017-09-21 11:20:00,221.67,222.02,221.66,222.02,4048.0,221.67,222.02,221.66,222.02,4048.0
2017-09-21 11:25:00,221.92,221.92,221.65,221.89,17678.0,221.92,221.92,221.65,221.89,17678.0
2017-09-21 11:30:00,221.79,222.18,221.73,222.12,7600.0,221.79,222.18,221.73,222.12,7600.0
2017-09-21 11:35:00,221.97,222.11,221.92,221.92,4336.0,221.97,222.11,221.92,221.92,4336.0
2017-09-21 11:40:00,221.97,222.11,221.82,221.82,3610.0,221.97,222.11,221.82,221.82,3610.0
2017-09-21 11:45:00,221.88,221.88,221.43,221.43,2920.0,221.88,221.88,221.43,221.43,2920.0
2017-09-21 11:50:00,221.5,221.54,221.23,221.23,3701.0,221.5,221.54,221.23,221.23,3701.0
2017-09-21 11:55:00,221.2,221.21,221.11,221.14,1650.0,221.2,221.21,221.11,221.14,1650.0
2017-09-21 12:00:00,221.13,221.28,221.05,221.12,8960.0,221.13,221.28,221.05,221.12,8960.0
2017-09-21 12:05:00,221.21,221.21,221.14,221.18,1400.0,221.21,221.21,221.14,221.18,1400.0
2017-09-21 12:10:00,221.19,221.49,221.15,221.44,5361.0,221.19,221.49,221.15,221.44,5361.0
2017-09-21 12:15:00,221.5,221.53,221.43,221.48,4550.0,221.5,221.53,221.43,221.48,4550.0
2017-09-21 12:20:00,221.51,221.54,221.23,221.23,5525.0,221.51,221.54,221.23,221.23,5525.0
2017-09-21 12:25:00,221.25,221.36,221.2,221.28,2650.0,221.25,221.36,221.2,221.28,2650.0
2017-09-21 12:30:00,221.28,221.78,221.24,221.78,1900.0,221.28,221.78,221.24,221.78,1900.0
2017-09-21 12:35:00,221.96,221.96,221.58,221.59,3906.0,221.96,221.96,221.58,221.59,3906.0
2017-09-21 12:40:00,221.65,222.05,221.6,221.83,2000.0,221.65,222.05,221.6,221.83,2000.0
2017-09-21 12:45:00,221.84,221.92,221.8,221.83,4700.0,221.84,221.92,221.8,221.83,4700.0
2017-09-21 12:50:00,221.83,221.89,221.73,221.79,3500.0,221.83,221.89,221.73,221.79,3500.0
2017-09-21 12:55:00,221.8,221.83,221.62,221.62,2800.0,221.8,221.83,221.62,221.62,2800.0
2017-09-21 13:00:00,221.63,221.63,221.32,221.32,1700.0,221.63,221.63,221.32,221.32,1700.0
2017-09-21 13:05:00,221.32,221.44,221.1,221.2,3970.0,221.32,221.44,221.1,221.2,3970.0
2017-09-21 13:10:00,221.2,221.31,221.09,221.13,3320.0,221.2,221.31,221.09,221.13,3320.0
2017-09-21 13:15:00,221.18,221.35,221.17,221.31,3300.0,221.18,221.35,221.17,221.31,3300.0
2017-09-21 13:20:00,221.18,221.24,221.13,221.24,2857.0,221.18,221.24,221.13,221.24,2857.0
2017-09-21 13:25:00,221.23,221.26,221.05,221.05,5573.0,221.23,221.26,221.05,221.05,5573.0
2017-09-21 13:30:00,221.05,221.08,220.86,220.96,9671.0,221.05,221.08,220.86,220.96,9671.0
2017-09-21 13:35:00,220.99,221.1,220.96,221.1,1800.0,220.99,221.1,220.96,221.1,1800.0
2017-09-21 13:40:00,221.05,221.06,220.91,220.91,4736.0,221.05,221.06,220.91,220.91,4736.0
2017-09-21 13:45:00,220.88,220.99,220.77,220.93,4548.0,220.88,220.99,220.77,220.93,4548.0
2017-09-21 13:50:00,220.92,220.93,220.86,220.93,6300.0,220.92,220.93,220.86,220.93,6300.0
2017-09-21 13:55:00,220.93,221.13,220.86,221.08,7828.0,220.93,221.13,220.86,221.08,7828.0
2017-09-21 14:00:00,221.17,221.32,221.13,221.22,955.0,221.17,221.32,221.13,221.22,955.0
2017-09-21 14:05:00,221.23,221.36,221.23,221.36,3259.0,221.23,221.36,221.23,221.36,3259.0
2017-09-21 14:10:00,221.49,221.49,221.36,221.37,2300.0,221.49,221.49,221.36,221.37,2300.0
2017-09-21 14:15:00,221.36,221.42,221.08,221.23,4894.0,221.36,221.42,221.08,221.23,4894.0
2017-09-21 14:20:00,221.22,221.28,220.92,221.0,4600.0,221.22,221.28,220.92,221.0,4600.0
2017-09-21 14:25:00,221.03,221.14,221.02,221.02,5392.0,221.03,221.14,221.02,221.02,5392.0
2017-09-21 14:30:00,221.1,221.1,220.95,220.98,4200.0,221.1,221.1,220.95,220.98,4200.0
2017-09-21 14:35:00,220.98,221.13,220.91,220.92,5836.0,220.98,221.13,220.91,220.92,5836.0
2017-09-21 14:40:00,220.96,220.98,220.88,220.98,3356.0,220.96,220.98,220.88,220.98,3356.0
2017-09-21 14:45:00,220.94,221.04,220.86,221.04,5600.0,220.94,221.04,220.86,221.04,5600.0
2017-09-21 14:50:00,221.03,221.06,220.91,220.96,2671.0,221.03,221.06,220.91,220.96,2671.0
2017-09-21 14:55:00,221.0,221.08,220.93,220.93,6100.0,221.0,221.08,220.93,220.93,6100.0
2017-09-21 15:00:00,221.03,221.04,220.75,220.76,15394.0,221.03,221.04,220.75,220.76,15394.0
2017-09-21 15:05:00,220.74,220.8,220.59,220.66,4889.0,220.74,220.8,220.59,220.66,4889.0
2017-09-21 15:10:00,220.72,220.72,220.53,220.58,7350.0,220.72,220.72,220.53,220.58,7350.0
2017-09-21 15:15:00,220.58,220.6,220.04,220.32,17807.0,220.58,220.6,220.04,220.32,17807.0
2017-09-21 15:20:00,220.35,220.45,220.32,220.43,7375.0,220.35,220.45,220.32,220.43,7375.0
2017-09-21 15:25:00,220.37,220.4,220.09,220.16,9648.0,220.37,220.4,220.09,220.16,9648.0
2017-09-21 15:30:00,220.15,220.15,219.96,220.04,24172.0,220.15,220.15,219.96,220.04,24172.0
2017-09-21 15:35:00,220.04,220.05,219.95,220.01,16217.0,220.04,220.05,219.95,220.01,16217.0
2017-09-21 15:40:00,220.01,220.03,219.83,219.9,13913.0,220.01,220.03,219.83,219.9,13913.0
2017-09-21 15:45:00,219.83,219.98,219.82,219.93,14534.0,219.83,219.98,219.82,219.93,14534.0
2017-09-21 15:50:00,219.98,220.07,219.85,219.98,18582.0,219.98,220.07,219.85,219.98,18582.0
2017-09-21 15:55:00,220.0,220.01,219.7,219.73,42544.0,220.0,220.01,219.7,219.73,42544.0
2017-09-22 09:30:00,219.01,220.78,218.71,219.52,15445.0,219.01,220.78,218.71,219.52,15445.0
2017-09-22 09:35:00,219.5,219.78,219.17,219.23,10538.0,219.5,219.78,219.17,219.23,10538.0
2017-09-22 09:40:00,219.37,219.37,218.36,218.85,35879.0,219.37,219.37,218.36,218.85,35879.0
2017-09-22 09:45:00,219.0,219.65,218.99,219.27,16713.0,219.0,219.65,218.99,219.27,16713.0
2017-09-22 09:50:00,219.15,219.64,218.86,219.48,12104.0,219.15,219.64,218.86,219.48,12104.0
2017-09-22 09:55:00,219.38,220.4,219.35,220.4,24331.0,219.38,220.4,219.35,220.4,24331.0
2017-09-22 10:00:00,220.47,220.63,220.13,220.32,6284.0,220.47,220.63,220.13,220.32,6284.0
2017-09-22 10:05:00,220.3,220.9,220.3,220.76,17689.0,220.3,220.9,220.3,220.76,17689.0
2017-09-22 10:10:00,220.76,221.21,220.63,221.15,14474.0,220.76,221.21,220.63,221.15,14474.0
2017-09-22 10:15:00,221.04,221.26,220.87,221.24,10674.0,221.04,221.26,220.87,221.24,10674.0
2017-09-22 10:20:00,221.37,221.69,221.35,221.5,12829.0,221.37,221.69,221.35,221.5,12829.0
2017-09-22 10:25:00,221.49,221.53,220.89,221.44,5732.0,221.49,221.53,220.89,221.44,5732.0
2017-09-22 10:30:00,221.5,221.5,221.15,221.27,4312.0,221.5,221.5,221.15,221.27,4312.0
2017-09-22 10:35:00,221.24,221.37,221.1,221.1,9398.0,221.24,221.37,221.1,221.1,9398.0
2017-09-22 10:40:00,221.03,221.26,220.81,220.84,13976.0,221.03,221.26,220.81,220.84,13976.0
2017-09-22 10:45:00,220.83,220.83,220.5,220.55,7679.0,220.83,220.83,220.5,220.55,7679.0
2017-09-22 10:50:00,220.69,221.25,220.69,221.02,3850.0,220.69,221.25,220.69,221.02,3850.0
2017-09-22 10:55:00,220.85,221.17,220.8,221.17,5146.0,220.85,221.17,220.8,221.17,5146.0
2017-09-22 11:00:00,221.1,221.2,220.96,221.03,3450.0,221.1,221.2,220.96,221.03,3450.0
2017-09-22 11:05:00,220.91,221.04,220.57,220.59,8857.0,220.91,221.04,220.57,220.59,8857.0
2017-09-22 11:10:00,220.64,220.72,220.27,220.37,4092.0,220.64,220.72,220.27,220.37,4092.0
2017-09-22 11:15:00,220.4,220.46,220.23,220.46,2500.0,220.4,220.46,220.23,220.46,2500.0
2017-09-22 11:20:00,220.61,220.75,220.55,220.63,2550.0,220.61,220.75,220.55,220.63,2550.0
2017-09-22 11:25:00,220.62,220.62,220.0,220.1,8894.0,220.62,220.62,220.0,220.1,8894.0
2017-09-22 11:30:00,220.12,220.56,220.11,220.32,4148.0,220.12,220.56,220.11,220.32,4148.0
2017-09-22 11:35:00,220.36,220.5,220.27,220.42,5816.0,220.36,220.5,220.27,220.42,5816.0
2017-09-22 11:40:00,220.42,220.42,220.14,220.21,5000.0,220.42,220.42,220.14,220.21,5000.0
2017-09-22 11:45:00,220.17,220.17,219.93,220.0,3800.0,220.17,220.17,219.93,220.0,3800.0
2017-09-22 11:50:00,220.22,220.31,220.07,220.07,1700.0,220.22,220.31,220.07,220.07,1700.0
2017-09-22 11:55:00,220.05,220.13,219.94,220.13,3865.0,220.05,220.13,219.94,220.13,3865.0
2017-09-22 12:00:00,220.23,220.51,220.22,220.48,900.0,220.23,220.51,220.22,220.48,900.0
2017-09-22 12:05:00,220.58,220.58,220.26,220.31,2600.0,220.58,220.58,220.26,220.31,2600.0
2017-09-22 12:10:00,220.3,220.36,220.17,220.17,1040.0,220.3,220.36,220.17,220.17,1040.0
2017-09-22 12:15:00,220.17,220.26,219.89,219.97,3100.0,220.17,220.26,219.89,219.97,3100.0
2017-09-22 12:20:00,220.14,220.14,219.78,219.8,4000.0,220.14,220.14,219.78,219.8,4000.0
2017-09-22 12:25:00,219.86,219.92,219.74,219.92,3700.0,219.86,219.92,219.74,219.92,3700.0
2017-09-22 12:30:00,219.83,219.96,219.76,219.96,4400.0,219.83,219.96,219.76,219.96,4400.0
2017-09-22 12:35:00,220.0,220.05,219.91,220.01,1064.0,220.0,220.05,219.91,220.01,1064.0
2017-09-22 12:40:00,220.06,220.06,219.7,219.8,9736.0,220.06,220.06,219.7,219.8,9736.0
2017-09-22 12:45:00,219.8,219.8,219.61,219.7,4400.0,219.8,219.8,219.61,219.7,4400.0
2017-09-22 12:50:00,219.8,219.91,219.8,219.91,1445.0,219.8,219.91,219.8,219.91,1445.0
2017-09-22 12:55:00,219.86,219.94,219.74,219.75,3550.0,219.86,219.94,219.74,219.75,3550.0
2017-09-22 13:00:00,219.79,219.95,219.74,219.93,3200.0,219.79,219.95,219.74,219.93,3200.0
2017-09-22 13:05:00,219.89,219.89,219.71,219.77,2000.0,219.89,219.89,219.71,219.77,2000.0
2017-09-22 13:10:00,219.75,219.75,219.5,219.59,3202.0,219.75,219.75,219.5,219.59,3202.0
2017-09-22 13:15:00,219.6,219.69,219.5,219.5,2600.0,219.6,219.69,219.5,219.5,2600.0
2017-09-22 13:20:00,219.59,219.7,219.53,219.7,1300.0,219.59,219.7,219.53,219.7,1300.0
2017-09-22 13:25:00,219.66,219.89,219.61,219.83,3500.0,219.66,219.89,219.61,219.83,3500.0
2017-09-22 13:30:00,219.89,219.92,219.73,219.73,2000.0,219.89,219.92,219.73,219.73,2000.0
2017-09-22 13:35:00,219.8,219.86,219.59,219.59,2300.0,219.8,219.86,219.59,219.59,2300.0
2017-09-22 13:40:00,219.6,219.83,219.54,219.54,4100.0,219.6,219.83,219.54,219.54,4100.0
2017-09-22 13:45:00,219.51,219.67,219.5,219.5,5326.0,219.51,219.67,219.5,219.5,5326.0
2017-09-22 13:50:00,219.51,219.63,219.46,219.58,5500.0,219.51,219.63,219.46,219.58,5500.0
2017-09-22 13:55:00,219.64,219.64,219.46,219.6,3018.0,219.64,219.64,219.46,219.6,3018.0
2017-09-22 14:00:00,219.64,219.7,219.58,219.58,2100.0,219.64,219.7,219.58,219.58,2100.0
2017-09-22 14:05:00,219.55,219.95,219.52,219.79,2807.0,219.55,219.95,219.52,219.79,2807.0
2017-09-22 14:10:00,219.82,219.94,219.79,219.87,3076.0,219.82,219.94,219.79,219.87,3076.0
2017-09-22 14:15:00,219.87,220.33,219.72,219.74,10422.0,219.87,220.33,219.72,219.74,10422.0
2017-09-22 14:20:00,219.82,219.9,219.82,219.84,512.0,219.82,219.9,219.82,219.84,512.0
2017-09-22 14:25:00,219.94,219.95,219.73,219.86,1800.0,219.94,219.95,219.73,219.86,1800.0
2017-09-22 14:30:00,219.69,220.04,219.62,219.96,3000.0,219.69,220.04,219.62,219.96,3000.0
2017-09-22 14:35:00,219.87,220.09,219.86,220.05,2303.0,219.87,220.09,219.86,220.05,2303.0
2017-09-22 14:40:00,220.03,220.03,219.78,219.89,1726.0,220.03,220.03,219.78,219.89,1726.0
2017-09-22 14:45:00,219.89,220.01,219.74,219.96,3740.0,219.89,220.01,219.74,219.96,3740.0
2017-09-22 14:50:00,220.01,220.05,219.89,220.05,1340.0,220.01,220.05,219.89,220.05,1340.0
2017-09-22 14:55:00,219.98,220.03,219.79,219.93,3503.0,219.98,220.03,219.79,219.93,3503.0
2017-09-22 15:00:00,219.99,219.99,219.77,219.77,1700.0,219.99,219.99,219.77,219.77,1700.0
2017-09-22 15:05:00,219.77,219.92,219.7,219.92,4359.0,219.77,219.92,219.7,219.92,4359.0
2017-09-22 15:10:00,219.83,219.83,219.65,219.81,4200.0,219.83,219.83,219.65,219.81,4200.0
2017-09-22 15:15:00,219.9,219.92,219.7,219.72,5707.0,219.9,219.92,219.7,219.72,5707.0
2017-09-22 15:20:00,219.71,219.78,219.65,219.73,7800.0,219.71,219.78,219.65,219.73,7800.0
2017-09-22 15:25:00,219.71,219.77,219.54,219.75,5912.0,219.71,219.77,219.54,219.75,5912.0
2017-09-22 15:30:00,219.76,219.78,219.67,219.67,8151.0,219.76,219.78,219.67,219.67,8151.0
2017-09-22 15:35:00,219.67,219.92,219.67,219.85,18756.0,219.67,219.92,219.67,219.85,18756.0
2017-09-22 15:40:00,219.86,219.88,219.66,219.74,16825.0,219.86,219.88,219.66,219.74,16825.0
2017-09-22 15:45:00,219.72,219.72,219.55,219.61,16897.0,219.72,219.72,219.55,219.61,16897.0
2017-09-22 15:50:00,219.67,219.88,219.48,219.54,25769.0,219.67,219.88,219.48,219.54,25769.0
2017-09-22 15:55:00,219.5,219.54,219.07,219.16,73026.0,219.5,219.54,219.07,219.16,73026.0
2017-09-25 09:30:00,219.64,220.63,219.64,220.12,10857.0,219.64,220.63,219.64,220.12,10857.0
2017-09-25 09:35:00,220.14,220.45,219.78,220.1,4028.0,220.14,220.45,219.78,220.1,4028.0
2017-09-25 09:40:00,220.43,220.61,219.48,219.5,5206.0,220.43,220.61,219.48,219.5,5206.0
2017-09-25 09:45:00,219.54,219.75,219.36,219.47,4200.0,219.54,219.75,219.36,219.47,4200.0
2017-09-25 09:50:00,219.38,219.65,219.17,219.65,4250.0,219.38,219.65,219.17,219.65,4250.0
2017-09-25 09:55:00,219.42,219.97,219.4,219.73,2500.0,219.42,219.97,219.4,219.73,2500.0
2017-09-25 10:00:00,219.58,219.97,219.54,219.63,4429.0,219.58,219.97,219.54,219.63,4429.0
2017-09-25 10:05:00,219.57,219.72,218.78,219.14,10192.0,219.57,219.72,218.78,219.14,10192.0
2017-09-25 10:10:00,219.0,219.16,218.83,219.0,5371.0,219.0,219.16,218.83,219.0,5371.0
2017-09-25 10:15:00,218.92,219.0,218.34,218.76,8321.0,218.92,219.0,218.34,218.76,8321.0
2017-09-25 10:20:00,218.8,218.8,218.48,218.66,6882.0,218.8,218.8,218.48,218.66,6882.0
2017-09-25 10:25:00,218.74,219.3,218.66,219.23,9239.0,218.74,219.3,218.66,219.23,9239.0
2017-09-25 10:30:00,219.2,219.25,218.88,218.92,6399.0,219.2,219.25,218.88,218.92,6399.0
2017-09-25 10:35:00,218.79,218.92,218.45,218.53,3353.0,218.79,218.92,218.45,218.53,3353.0
2017-09-25 10:40:00,218.47,219.06,218.4,218.94,5392.0,218.47,219.06,218.4,218.94,5392.0
2017-09-25 10:45:00,219.03,219.1,218.6,218.6,2139.0,219.03,219.1,218.6,218.6,2139.0
2017-09-25 10:50:00,218.67,218.75,218.13,218.45,13910.0,218.67,218.75,218.13,218.45,13910.0
2017-09-25 10:55:00,218.87,218.93,218.66,218.7,3101.0,218.87,218.93,218.66,218.7,3101.0
2017-09-25 11:00:00,218.71,218.98,218.41,218.51,5400.0,218.71,218.98,218.41,218.51,5400.0
2017-09-25 11:05:00,218.62,218.85,218.44,218.81,5383.0,218.62,218.85,218.44,218.81,5383.0
2017-09-25 11:10:00,218.81,219.19,218.8,219.01,5117.0,218.81,219.19,218.8,219.01,5117.0
2017-09-25 11:15:00,219.02,219.6,219.01,219.21,3900.0,219.02,219.6,219.01,219.21,3900.0
2017-09-25 11:20:00,219.19,219.39,219.08,219.39,3800.0,219.19,219.39,219.08,219.39,3800.0
2017-09-25 11:25:00,219.44,219.52,219.23,219.52,2699.0,219.44,219.52,219.23,219.52,2699.0
2017-09-25 11:30:00,219.44,219.54,219.33,219.4,3846.0,219.44,219.54,219.33,219.4,3846.0
2017-09-25 11:35:00,219.4,219.4,219.1,219.1,2050.0,219.4,219.4,219.1,219.1,2050.0
2017-09-25 11:40:00,219.03,219.2,218.85,219.2,4510.0,219.03,219.2,218.85,219.2,4510.0
2017-09-25 11:45:00,219.2,219.29,218.93,219.11,4497.0,219.2,219.29,218.93,219.11,4497.0
2017-09-25 11:50:00,219.12,219.37,219.0,219.32,8192.0,219.12,219.37,219.0,219.32,8192.0
2017-09-25 11:55:00,219.38,219.4,219.1,219.4,2600.0,219.38,219.4,219.1,219.4,2600.0
2017-09-25 12:00:00,219.42,219.42,219.12,219.25,2900.0,219.42,219.42,219.12,219.25,2900.0
2017-09-25 12:05:00,219.4,219.54,219.39,219.43,4000.0,219.4,219.54,219.39,219.43,4000.0
2017-09-25 12:10:00,219.43,219.61,219.38,219.48,5635.0,219.43,219.61,219.38,219.48,5635.0
2017-09-25 12:15:00,219.63,219.63,219.41,219.53,2000.0,219.63,219.63,219.41,219.53,2000.0
2017-09-25 12:20:00,219.54,219.96,219.41,219.86,3110.0,219.54,219.96,219.41,219.86,3110.0
2017-09-25 12:25:00,219.98,219.98,219.59,219.85,3300.0,219.98,219.98,219.59,219.85,3300.0
2017-09-25 12:30:00,219.9,220.16,219.86,219.92,2605.0,219.9,220.16,219.86,219.92,2605.0
2017-09-25 12:35:00,219.82,220.11,219.81,220.11,900.0,219.82,220.11,219.81,220.11,900.0
2017-09-25 12:40:00,220.19,220.43,220.0,220.0,5200.0,220.19,220.43,220.0,220.0,5200.0
2017-09-25 12:45:00,220.02,220.14,219.99,219.99,800.0,220.02,220.14,219.99,219.99,800.0
2017-09-25 12:50:00,220.0,220.17,219.8,219.81,5369.0,220.0,220.17,219.8,219.81,5369.0
2017-09-25 12:55:00,219.84,219.92,219.77,219.88,2617.0,219.84,219.92,219.77,219.88,2617.0
2017-09-25 13:00:00,219.88,219.98,219.85,219.85,1700.0,219.88,219.98,219.85,219.85,1700.0
2017-09-25 13:05:00,219.85,219.9,219.69,219.79,2350.0,219.85,219.9,219.69,219.79,2350.0
2017-09-25 13:10:00,219.69,219.71,219.51,219.52,800.0,219.69,219.71,219.51,219.52,800.0
2017-09-25 13:15:00,219.61,219.61,219.48,219.51,6506.0,219.61,219.61,219.48,219.51,6506.0
2017-09-25 13:20:00,219.44,219.64,219.26,219.57,5275.0,219.44,219.64,219.26,219.57,5275.0
2017-09-25 13:25:00,219.56,219.71,219.56,219.59,1450.0,219.56,219.71,219.56,219.59,1450.0
2017-09-25 13:30:00,219.52,219.58,219.28,219.51,3200.0,219.52,219.58,219.28,219.51,3200.0
2017-09-25 13:35:00,219.66,219.74,219.66,219.73,900.0,219.66,219.74,219.66,219.73,900.0
2017-09-25 13:40:00,219.86,219.89,219.41,219.45,3498.0,219.86,219.89,219.41,219.45,3498.0
2017-09-25 13:45:00,219.45,219.54,219.41,219.54,1100.0,219.45,219.54,219.41,219.54,1100.0
2017-09-25 13:50:00,219.45,219.45,219.32,219.41,2000.0,219.45,219.45,219.32,219.41,2000.0
2017-09-25 13:55:00,219.41,219.42,219.25,219.27,2925.0,219.41,219.42,219.25,219.27,2925.0
2017-09-25 14:00:00,219.24,219.32,218.92,219.21,5220.0,219.24,219.32,218.92,219.21,5220.0
2017-09-25 14:05:00,219.23,219.23,219.03,219.13,1200.0,219.23,219.23,219.03,219.13,1200.0
2017-09-25 14:10:00,219.12,219.17,218.92,218.97,1205.0,219.12,219.17,218.92,218.97,1205.0
2017-09-25 14:15:00,219.1,219.44,219.1,219.44,2412.0,219.1,219.44,219.1,219.44,2412.0
2017-09-25 14:20:00,219.39,219.39,219.2,219.2,1765.0,219.39,219.39,219.2,219.2,1765.0
2017-09-25 14:25:00,219.14,219.17,219.0,219.17,1000.0,219.14,219.17,219.0,219.17,1000.0
2017-09-25 14:30:00,219.16,219.16,218.84,219.05,3088.0,219.16,219.16,218.84,219.05,3088.0
2017-09-25 14:35:00,219.11,219.22,219.06,219.11,1405.0,219.11,219.22,219.06,219.11,1405.0
2017-09-25 14:40:00,219.16,219.34,219.16,219.27,2019.0,219.16,219.34,219.16,219.27,2019.0
2017-09-25 14:45:00,219.27,219.55,219.27,219.5,1363.0,219.27,219.55,219.27,219.5,1363.0
2017-09-25 14:50:00,219.52,219.54,219.44,219.54,1000.0,219.52,219.54,219.44,219.54,1000.0
2017-09-25 14:55:00,219.55,219.63,219.49,219.51,3800.0,219.55,219.63,219.49,219.51,3800.0
2017-09-25 15:00:00,219.44,219.5,219.24,219.25,3686.0,219.44,219.5,219.24,219.25,3686.0
2017-09-25 15:05:00,219.1,219.36,219.09,219.35,4505.0,219.1,219.36,219.09,219.35,4505.0
2017-09-25 15:10:00,219.43,219.43,219.07,219.09,3895.0,219.43,219.43,219.07,219.09,3895.0
2017-09-25 15:15:00,219.16,219.16,218.56,218.65,12104.0,219.16,219.16,218.56,218.65,12104.0
2017-09-25 15:20:00,218.62,218.86,218.62,218.74,12217.0,218.62,218.86,218.62,218.74,12217.0
2017-09-25 15:25:00,218.77,218.8,218.6,218.69,4314.0,218.77,218.8,218.6,218.69,4314.0
2017-09-25 15:30:00,218.68,218.8,218.61,218.76,8479.0,218.68,218.8,218.61,218.76,8479.0
2017-09-25 15:35:00,218.75,218.79,218.63,218.72,5428.0,218.75,218.79,218.63,218.72,5428.0
2017-09-25 15:40:00,218.72,218.77,218.67,218.76,4741.0,218.72,218.77,218.67,218.76,4741.0
2017-09-25 15:45:00,218.75,218.8,218.73,218.74,22424.0,218.75,218.8,218.73,218.74,22424.0
2017-09-25 15:50:00,218.73,218.8,218.71,218.79,12243.0,218.73,218.8,218.71,218.79,12243.0
2017-09-25 15:55:00,218.8,218.93,218.71,218.9,27003.0,218.8,218.93,218.71,218.9,27003.0
2017-09-26 09:30:00,219.0,219.49,218.96,218.96,9771.0,219.0,219.49,218.96,218.96,9771.0
2017-09-26 09:35:00,218.9,219.49,218.9,219.02,14225.0,218.9,219.49,218.9,219.02,14225.0
2017-09-26 09:40:00,219.25,219.55,218.9,219.13,13231.0,219.25,219.55,218.9,219.13,13231.0
2017-09-26 09:45:00,219.0,219.05,218.75,219.01,3600.0,219.0,219.05,218.75,219.01,3600.0
2017-09-26 09:50:00,219.01,219.08,218.8,218.98,3621.0,219.01,219.08,218.8,218.98,3621.0
2017-09-26 09:55:00,218.95,219.36,218.94,219.36,8149.0,218.95,219.36,218.94,219.36,8149.0
2017-09-26 10:00:00,219.21,219.33,218.92,219.0,6800.0,219.21,219.33,218.92,219.0,6800.0
2017-09-26 10:05:00,219.08,219.2,218.88,219.09,5604.0,219.08,219.2,218.88,219.09,5604.0
2017-09-26 10:10:00,219.09,219.75,219.03,219.65,15650.0,219.09,219.75,219.03,219.65,15650.0
2017-09-26 10:15:00,219.81,220.18,219.59,219.88,9436.0,219.81,220.18,219.59,219.88,9436.0
2017-09-26 10:20:00,220.09,220.31,220.0,220.2,2625.0,220.09,220.31,220.0,220.2,2625.0
2017-09-26 10:25:00,220.18,220.33,219.78,219.88,5067.0,220.18,220.33,219.78,219.88,5067.0
2017-09-26 10:30:00,219.88,220.23,219.78,220.14,4900.0,219.88,220.23,219.78,220.14,4900.0
2017-09-26 10:35:00,220.13,220.15,219.73,219.91,17194.0,220.13,220.15,219.73,219.91,17194.0
2017-09-26 10:40:00,219.91,220.28,219.79,220.12,5646.0,219.91,220.28,219.79,220.12,5646.0
2017-09-26 10:45:00,220.17,220.21,219.98,219.98,4800.0,220.17,220.21,219.98,219.98,4800.0
2017-09-26 10:50:00,219.97,220.1,219.92,219.95,3846.0,219.97,220.1,219.92,219.95,3846.0
2017-09-26 10:55:00,219.96,220.26,219.87,220.02,7950.0,219.96,220.26,219.87,220.02,7950.0
2017-09-26 11:00:00,220.03,220.14,219.87,219.97,7680.0,220.03,220.14,219.87,219.97,7680.0
2017-09-26 11:05:00,220.0,220.31,220.0,220.07,3700.0,220.0,220.31,220.0,220.07,3700.0
2017-09-26 11:10:00,220.12,220.12,219.84,219.86,5200.0,220.12,220.12,219.84,219.86,5200.0
2017-09-26 11:15:00,219.9,220.16,219.9,219.9,3700.0,219.9,220.16,219.9,219.9,3700.0
2017-09-26 11:20:00,219.96,220.04,219.78,219.79,10600.0,219.96,220.04,219.78,219.79,10600.0
2017-09-26 11:25:00,219.81,220.02,219.76,220.02,6205.0,219.81,220.02,219.76,220.02,6205.0
2017-09-26 11:30:00,220.0,220.15,219.96,220.06,4300.0,220.0,220.15,219.96,220.06,4300.0
2017-09-26 11:35:00,220.15,220.22,219.91,220.0,5930.0,220.15,220.22,219.91,220.0,5930.0
2017-09-26 11:40:00,220.03,220.14,219.96,220.06,5200.0,220.03,220.14,219.96,220.06,5200.0
2017-09-26 11:45:00,220.12,220.21,219.92,220.12,5467.0,220.12,220.21,219.92,220.12,5467.0
2017-09-26 11:50:00,220.12,220.15,220.05,220.12,3400.0,220.12,220.15,220.05,220.12,3400.0
2017-09-26 11:55:00,220.14,220.17,219.96,220.17,5746.0,220.14,220.17,219.96,220.17,5746.0
2017-09-26 12:00:00,220.11,220.35,219.96,220.35,6000.0,220.11,220.35,219.96,220.35,6000.0
2017-09-26 12:05:00,220.28,220.58,220.16,220.42,10211.0,220.28,220.58,220.16,220.42,10211.0
2017-09-26 12:10:00,220.4,220.4,220.18,220.3,4202.0,220.4,220.4,220.18,220.3,4202.0
2017-09-26 12:15:00,220.25,220.29,220.2,220.28,1000.0,220.25,220.29,220.2,220.28,1000.0
2017-09-26 12:20:00,220.29,220.39,220.22,220.39,1700.0,220.29,220.39,220.22,220.39,1700.0
2017-09-26 12:25:00,220.5,220.71,220.48,220.56,3981.0,220.5,220.71,220.48,220.56,3981.0
2017-09-26 12:30:00,220.53,220.57,220.01,220.01,3876.0,220.53,220.57,220.01,220.01,3876.0
2017-09-26 12:35:00,220.0,220.19,219.81,219.85,7790.0,220.0,220.19,219.81,219.85,7790.0
2017-09-26 12:40:00,219.94,220.11,219.94,220.11,1800.0,219.94,220.11,219.94,220.11,1800.0
2017-09-26 12:45:00,220.03,220.18,219.99,220.18,1700.0,220.03,220.18,219.99,220.18,1700.0
2017-09-26 12:50:00,220.26,220.33,219.85,219.9,7108.0,220.26,220.33,219.85,219.9,7108.0
2017-09-26 12:55:00,219.96,220.23,219.96,220.13,3548.0,219.96,220.23,219.96,220.13,3548.0
2017-09-26 13:00:00,220.13,220.19,220.04,220.05,2500.0,220.13,220.19,220.04,220.05,2500.0
2017-09-26 13:05:00,220.09,220.16,219.91,220.04,5221.0,220.09,220.16,219.91,220.04,5221.0
2017-09-26 13:10:00,220.05,220.35,219.98,220.35,1808.0,220.05,220.35,219.98,220.35,1808.0
2017-09-26 13:15:00,220.18,220.26,220.0,220.26,4003.0,220.18,220.26,220.0,220.26,4003.0
2017-09-26 13:20:00,220.23,220.76,220.15,220.15,6325.0,220.23,220.76,220.15,220.15,6325.0
2017-09-26 13:25:00,220.31,220.31,220.1,220.1,1800.0,220.31,220.31,220.1,220.1,1800.0
2017-09-26 13:30:00,220.12,220.2,219.91,220.04,9020.0,220.12,220.2,219.91,220.04,9020.0
2017-09-26 13:35:00,219.97,220.16,219.97,220.11,7756.0,219.97,220.16,219.97,220.11,7756.0
2017-09-26 13:40:00,220.07,220.15,219.93,220.0,6843.0,220.07,220.15,219.93,220.0,6843.0
2017-09-26 13:45:00,220.01,220.08,219.82,219.82,6847.0,220.01,220.08,219.82,219.82,6847.0
2017-09-26 13:50:00,219.82,219.94,219.78,219.89,1600.0,219.82,219.94,219.78,219.89,1600.0
2017-09-26 13:55:00,219.9,220.19,219.78,220.06,10600.0,219.9,220.19,219.78,220.06,10600.0
2017-09-26 14:00:00,220.06,220.14,220.01,220.11,2100.0,220.06,220.14,220.01,220.11,2100.0
2017-09-26 14:05:00,220.07,220.12,219.88,220.0,4844.0,220.07,220.12,219.88,220.0,4844.0
2017-09-26 14:10:00,219.89,220.12,219.84,220.12,1820.0,219.89,220.12,219.84,220.12,1820.0
2017-09-26 14:15:00,220.19,220.32,220.02,220.23,6397.0,220.19,220.32,220.02,220.23,6397.0
2017-09-26 14:20:00,220.28,220.41,220.27,220.34,3670.0,220.28,220.41,220.27,220.34,3670.0
2017-09-26 14:25:00,220.31,220.38,219.75,219.9,20432.0,220.31,220.38,219.75,219.9,20432.0
2017-09-26 14:30:00,219.85,219.88,219.7,219.79,5600.0,219.85,219.88,219.7,219.79,5600.0
2017-09-26 14:35:00,219.78,220.18,219.7,220.18,5956.0,219.78,220.18,219.7,220.18,5956.0
2017-09-26 14:40:00,220.22,220.22,219.7,219.7,6663.0,220.22,220.22,219.7,219.7,6663.0
2017-09-26 14:45:00,219.76,220.02,219.74,220.02,6870.0,219.76,220.02,219.74,220.02,6870.0
2017-09-26 14:50:00,220.01,220.1,219.88,220.01,4582.0,220.01,220.1,219.88,220.01,4582.0
2017-09-26 14:55:00,220.04,220.1,219.84,219.86,75489.0,220.04,220.1,219.84,219.86,75489.0
2017-09-26 15:00:00,219.87,219.95,219.73,219.92,3445.0,219.87,219.95,219.73,219.92,3445.0
2017-09-26 15:05:00,219.95,220.09,219.87,219.97,9996.0,219.95,220.09,219.87,219.97,9996.0
2017-09-26 15:10:00,219.94,219.96,219.83,219.88,6896.0,219.94,219.96,219.83,219.88,6896.0
2017-09-26 15:15:00,219.88,220.04,219.85,220.0,16291.0,219.88,220.04,219.85,220.0,16291.0
2017-09-26 15:20:00,219.97,220.08,219.93,219.98,11522.0,219.97,220.08,219.93,219.98,11522.0
2017-09-26 15:25:00,219.98,220.03,219.93,220.03,14055.0,219.98,220.03,219.93,220.03,14055.0
2017-09-26 15:30:00,220.05,220.05,219.94,220.0,10869.0,220.05,220.05,219.94,220.0,10869.0
2017-09-26 15:35:00,219.99,220.01,219.84,219.86,8199.0,219.99,220.01,219.84,219.86,8199.0
2017-09-26 15:40:00,219.87,219.9,219.34,219.34,7239.0,219.87,219.9,219.34,219.34,7239.0
2017-09-26 15:45:00,219.34,219.54,219.04,219.07,14163.0,219.34,219.54,219.04,219.07,14163.0
2017-09-26 15:50:00,219.07,219.07,218.82,218.93,31807.0,219.07,219.07,218.82,218.93,31807.0
2017-09-26 15:55:00,218.91,219.0,218.67,219.0,40511.0,218.91,219.0,218.67,219.0,40511.0
2017-09-27 09:30:00,219.28,220.29,219.28,220.28,5327.0,219.28,220.29,219.28,220.28,5327.0
2017-09-27 09:35:00,220.23,220.97,219.79,220.73,13839.0,220.23,220.97,219.79,220.73,13839.0
2017-09-27 09:40:00,220.86,221.31,220.73,221.31,5416.0,220.86,221.31,220.73,221.31,5416.0
2017-09-27 09:45:00,221.4,221.44,221.11,221.13,19348.0,221.4,221.44,221.11,221.13,19348.0
2017-09-27 09:50:00,221.13,221.7,221.11,221.57,36566.0,221.13,221.7,221.11,221.57,36566.0
2017-09-27 09:55:00,221.59,222.37,221.54,222.2,7999.0,221.59,222.37,221.54,222.2,7999.0
2017-09-27 10:00:00,222.34,223.18,222.34,222.79,15749.0,222.34,223.18,222.34,222.79,15749.0
2017-09-27 10:05:00,222.82,222.93,222.42,222.69,16116.0,222.82,222.93,222.42,222.69,16116.0
2017-09-27 10:10:00,222.75,222.75,222.58,222.58,74419.0,222.75,222.75,222.58,222.58,74419.0
2017-09-27 10:15:00,222.58,223.49,222.52,223.31,9468.0,222.58,223.49,222.52,223.31,9468.0
2017-09-27 10:20:00,223.37,223.44,223.17,223.22,3063.0,223.37,223.44,223.17,223.22,3063.0
2017-09-27 10:25:00,223.35,223.76,223.35,223.41,9051.0,223.35,223.76,223.35,223.41,9051.0
2017-09-27 10:30:00,223.44,224.11,223.41,224.06,7742.0,223.44,224.11,223.41,224.06,7742.0
2017-09-27 10:35:00,224.0,224.17,223.22,223.4,33161.0,224.0,224.17,223.22,223.4,33161.0
2017-09-27 10:40:00,223.31,223.48,223.11,223.31,4800.0,223.31,223.48,223.11,223.31,4800.0
2017-09-27 10:45:00,223.22,223.3,223.12,223.15,3306.0,223.22,223.3,223.12,223.15,3306.0
2017-09-27 10:50:00,223.1,223.16,222.63,223.07,7650.0,223.1,223.16,222.63,223.07,7650.0
2017-09-27 10:55:00,222.97,223.23,222.85,223.12,8440.0,222.97,223.23,222.85,223.12,8440.0
2017-09-27 11:00:00,223.12,223.68,223.11,223.65,11100.0,223.12,223.68,223.11,223.65,11100.0
2017-09-27 11:05:00,223.49,223.58,223.46,223.56,2010.0,223.49,223.58,223.46,223.56,2010.0
2017-09-27 11:10:00,223.52,223.67,223.34,223.45,6104.0,223.52,223.67,223.34,223.45,6104.0
2017-09-27 11:15:00,223.44,223.77,223.44,223.77,2700.0,223.44,223.77,223.44,223.77,2700.0
2017-09-27 11:20:00,223.86,224.68,223.8,224.67,18222.0,223.86,224.68,223.8,224.67,18222.0
2017-09-27 11:25:00,224.8,224.8,224.36,224.43,9460.0,224.8,224.8,224.36,224.43,9460.0
2017-09-27 11:30:00,224.43,224.43,223.8,223.93,4735.0,224.43,224.43,223.8,223.93,4735.0
2017-09-27 11:35:00,223.92,224.14,223.92,224.03,2000.0,223.92,224.14,223.92,224.03,2000.0
2017-09-27 11:40:00,224.14,225.1,224.13,225.1,17530.0,224.14,225.1,224.13,225.1,17530.0
2017-09-27 11:45:00,225.05,226.22,224.9,225.45,35021.0,225.05,226.22,224.9,225.45,35021.0
2017-09-27 11:50:00,225.44,226.15,225.44,226.03,5126.0,225.44,226.15,225.44,226.03,5126.0
2017-09-27 11:55:00,226.16,226.93,226.11,226.84,10753.0,226.16,226.93,226.11,226.84,10753.0
2017-09-27 12:00:00,226.83,227.02,225.97,225.97,5577.0,226.83,227.02,225.97,225.97,5577.0
2017-09-27 12:05:00,225.97,226.11,225.86,225.98,3663.0,225.97,226.11,225.86,225.98,3663.0
2017-09-27 12:10:00,225.93,226.56,225.92,226.52,6133.0,225.93,226.56,225.92,226.52,6133.0
2017-09-27 12:15:00,226.51,226.55,226.23,226.23,4730.0,226.51,226.55,226.23,226.23,4730.0
2017-09-27 12:20:00,226.43,226.43,226.14,226.15,250.0,226.43,226.43,226.14,226.15,250.0
2017-09-27 12:25:00,226.25,226.44,226.22,226.29,4368.0,226.25,226.44,226.22,226.29,4368.0
2017-09-27 12:30:00,226.36,226.49,225.93,226.19,2425.0,226.36,226.49,225.93,226.19,2425.0
2017-09-27 12:35:00,226.01,226.21,225.94,226.12,4081.0,226.01,226.21,225.94,226.12,4081.0
2017-09-27 12:40:00,226.18,226.3,226.16,226.16,700.0,226.18,226.3,226.16,226.16,700.0
2017-09-27 12:45:00,226.23,226.28,226.1,226.1,1000.0,226.23,226.28,226.1,226.1,1000.0
2017-09-27 12:50:00,226.11,226.33,226.03,226.05,10567.0,226.11,226.33,226.03,226.05,10567.0
2017-09-27 12:55:00,226.11,226.11,225.91,226.02,2720.0,226.11,226.11,225.91,226.02,2720.0
2017-09-27 13:00:00,226.1,226.1,226.0,226.04,1050.0,226.1,226.1,226.0,226.04,1050.0
2017-09-27 13:05:00,226.17,226.47,226.07,226.4,8798.0,226.17,226.47,226.07,226.4,8798.0
2017-09-27 13:10:00,226.45,226.8,226.42,226.47,6596.0,226.45,226.8,226.42,226.47,6596.0
2017-09-27 13:15:00,226.5,226.58,226.28,226.33,5604.0,226.5,226.58,226.28,226.33,5604.0
2017-09-27 13:20:00,226.19,226.19,226.06,226.06,400.0,226.19,226.19,226.06,226.06,400.0
2017-09-27 13:25:00,226.06,226.75,226.06,226.63,7678.0,226.06,226.75,226.06,226.63,7678.0
2017-09-27 13:30:00,226.64,226.77,226.31,226.77,9005.0,226.64,226.77,226.31,226.77,9005.0
2017-09-27 13:35:00,226.8,226.81,226.17,226.28,19354.0,226.8,226.81,226.17,226.28,19354.0
2017-09-27 13:40:00,226.27,226.7,226.15,226.16,16313.0,226.27,226.7,226.15,226.16,16313.0
2017-09-27 13:45:00,226.21,226.65,226.2,226.34,8700.0,226.21,226.65,226.2,226.34,8700.0
2017-09-27 13:50:00,226.18,226.42,225.89,226.42,5900.0,226.18,226.42,225.89,226.42,5900.0
2017-09-27 13:55:00,226.31,226.84,226.25,226.27,6205.0,226.31,226.84,226.25,226.27,6205.0
2017-09-27 14:00:00,226.53,226.7,226.33,226.7,9002.0,226.53,226.7,226.33,226.7,9002.0
2017-09-27 14:05:00,226.86,227.11,226.84,227.11,5221.0,226.86,227.11,226.84,227.11,5221.0
2017-09-27 14:10:00,226.95,227.78,226.67,227.74,24538.0,226.95,227.78,226.67,227.74,24538.0
2017-09-27 14:15:00,227.82,228.58,227.78,228.56,7269.0,227.82,228.58,227.78,228.56,7269.0
2017-09-27 14:20:00,228.55,228.55,227.68,227.83,5789.0,228.55,228.55,227.68,227.83,5789.0
2017-09-27 14:25:00,227.69,227.79,227.01,227.26,7055.0,227.69,227.79,227.01,227.26,7055.0
2017-09-27 14:30:00,227.29,227.49,227.09,227.2,3440.0,227.29,227.49,227.09,227.2,3440.0
2017-09-27 14:35:00,227.22,227.32,227.22,227.24,5197.0,227.22,227.32,227.22,227.24,5197.0
2017-09-27 14:40:00,227.3,227.5,226.89,227.5,55896.0,227.3,227.5,226.89,227.5,55896.0
2017-09-27 14:45:00,227.51,227.73,227.26,227.26,8266.0,227.51,227.73,227.26,227.26,8266.0
2017-09-27 14:50:00,227.2,227.62,227.12,227.52,3568.0,227.2,227.62,227.12,227.52,3568.0
2017-09-27 14:55:00,227.6,227.91,227.6,227.67,5853.0,227.6,227.91,227.6,227.67,5853.0
2017-09-27 15:00:00,227.63,228.23,227.63,228.17,3980.0,227.63,228.23,227.63,228.17,3980.0
2017-09-27 15:05:00,228.18,228.37,228.02,228.28,8857.0,228.18,228.37,228.02,228.28,8857.0
2017-09-27 15:10:00,228.35,228.35,228.01,228.34,10632.0,228.35,228.35,228.01,228.34,10632.0
2017-09-27 15:15:00,228.2,228.4,228.09,228.3,4433.0,228.2,228.4,228.09,228.3,4433.0
2017-09-27 15:20:00,228.16,228.4,228.15,228.39,3281.0,228.16,228.4,228.15,228.39,3281.0
2017-09-27 15:25:00,228.37,228.8,228.34,228.51,10139.0,228.37,228.8,228.34,228.51,10139.0
2017-09-27 15:30:00,228.48,228.48,228.19,228.42,5923.0,228.48,228.48,228.19,228.42,5923.0
2017-09-27 15:35:00,228.37,228.41,228.27,228.41,5207.0,228.37,228.41,228.27,228.41,5207.0
2017-09-27 15:40:00,228.46,228.61,228.28,228.39,8207.0,228.46,228.61,228.28,228.39,8207.0
2017-09-27 15:45:00,228.24,228.74,228.12,228.32,9580.0,228.24,228.74,228.12,228.32,9580.0
2017-09-27 15:50:00,227.99,228.24,227.75,227.82,24582.0,227.99,228.24,227.75,227.82,24582.0
2017-09-27 15:55:00,227.77,227.82,227.53,227.66,32712.0,227.77,227.82,227.53,227.66,32712.0
2017-09-28 09:30:00,227.44,227.46,226.03,227.08,10053.0,227.44,227.46,226.03,227.08,10053.0
2017-09-28 09:35:00,227.11,227.71,227.01,227.71,10559.0,227.11,227.71,227.01,227.71,10559.0
2017-09-28 09:40:00,227.56,227.8,227.22,227.47,7542.0,227.56,227.8,227.22,227.47,7542.0
2017-09-28 09:45:00,227.51,227.64,227.14,227.51,8599.0,227.51,227.64,227.14,227.51,8599.0
2017-09-28 09:50:00,227.35,227.65,226.36,226.55,2204.0,227.35,227.65,226.36,226.55,2204.0
2017-09-28 09:55:00,226.57,227.42,226.45,227.4,7893.0,226.57,227.42,226.45,227.4,7893.0
2017-09-28 10:00:00,227.35,227.35,226.83,226.83,5408.0,227.35,227.35,226.83,226.83,5408.0
2017-09-28 10:05:00,226.47,226.55,226.25,226.45,9442.0,226.47,226.55,226.25,226.45,9442.0
2017-09-28 10:10:00,226.46,226.79,226.33,226.79,6766.0,226.46,226.79,226.33,226.79,6766.0
2017-09-28 10:15:00,227.02,227.51,226.93,227.11,5892.0,227.02,227.51,226.93,227.11,5892.0
2017-09-28 10:20:00,227.18,227.2,226.74,226.88,3807.0,227.18,227.2,226.74,226.88,3807.0
2017-09-28 10:25:00,226.88,227.43,226.88,227.4,1600.0,226.88,227.43,226.88,227.4,1600.0
2017-09-28 10:30:00,227.17,227.18,226.8,227.18,5797.0,227.17,227.18,226.8,227.18,5797.0
2017-09-28 10:35:00,227.25,227.62,227.23,227.62,7292.0,227.25,227.62,227.23,227.62,7292.0
2017-09-28 10:40:00,227.58,227.92,227.54,227.75,2400.0,227.58,227.92,227.54,227.75,2400.0
2017-09-28 10:45:00,227.83,227.83,227.36,227.72,6133.0,227.83,227.83,227.36,227.72,6133.0
2017-09-28 10:50:00,227.9,228.34,227.9,228.29,5300.0,227.9,228.34,227.9,228.29,5300.0
2017-09-28 10:55:00,228.14,228.23,227.76,228.12,4256.0,228.14,228.23,227.76,228.12,4256.0
2017-09-28 11:00:00,227.94,228.02,227.82,227.82,2974.0,227.94,228.02,227.82,227.82,2974.0
2017-09-28 11:05:00,227.8,228.48,227.79,228.22,6488.0,227.8,228.48,227.79,228.22,6488.0
2017-09-28 11:10:00,228.06,228.06,227.34,227.85,10565.0,228.06,228.06,227.34,227.85,10565.0
2017-09-28 11:15:00,227.59,227.85,227.5,227.84,3100.0,227.59,227.85,227.5,227.84,3100.0
2017-09-28 11:20:00,227.87,228.04,227.53,227.57,3715.0,227.87,228.04,227.53,227.57,3715.0
2017-09-28 11:25:00,227.76,227.95,227.56,227.84,3000.0,227.76,227.95,227.56,227.84,3000.0
2017-09-28 11:30:00,228.02,228.25,227.94,228.05,4900.0,228.02,228.25,227.94,228.05,4900.0
2017-09-28 11:35:00,228.0,228.16,227.71,228.1,7183.0,228.0,228.16,227.71,228.1,7183.0
2017-09-28 11:40:00,228.16,228.23,228.04,228.16,4139.0,228.16,228.23,228.04,228.16,4139.0
2017-09-28 11:45:00,228.25,228.49,228.25,228.45,2789.0,228.25,228.49,228.25,228.45,2789.0
2017-09-28 11:50:00,228.49,228.56,228.22,228.45,5954.0,228.49,228.56,228.22,228.45,5954.0
2017-09-28 11:55:00,228.52,228.59,228.05,228.38,5470.0,228.52,228.59,228.05,228.38,5470.0
2017-09-28 12:00:00,228.41,228.41,227.75,227.89,2452.0,228.41,228.41,227.75,227.89,2452.0
2017-09-28 12:05:00,227.86,228.14,227.86,228.07,1545.0,227.86,228.14,227.86,228.07,1545.0
2017-09-28 12:10:00,228.18,228.22,228.08,228.18,1205.0,228.18,228.22,228.08,228.18,1205.0
2017-09-28 12:15:00,228.15,228.19,227.74,227.74,2810.0,228.15,228.19,227.74,227.74,2810.0
2017-09-28 12:20:00,227.9,227.94,227.64,227.81,3700.0,227.9,227.94,227.64,227.81,3700.0
2017-09-28 12:25:00,227.85,227.89,227.66,227.77,2148.0,227.85,227.89,227.66,227.77,2148.0
2017-09-28 12:30:00,227.76,227.93,227.52,227.55,9403.0,227.76,227.93,227.52,227.55,9403.0
2017-09-28 12:35:00,227.62,227.76,227.59,227.59,2400.0,227.62,227.76,227.59,227.59,2400.0
2017-09-28 12:40:00,227.54,227.59,227.43,227.51,2000.0,227.54,227.59,227.43,227.51,2000.0
2017-09-28 12:45:00,227.51,227.69,227.13,227.15,3410.0,227.51,227.69,227.13,227.15,3410.0
2017-09-28 12:50:00,227.35,227.37,227.23,227.33,1700.0,227.35,227.37,227.23,227.33,1700.0
2017-09-28 12:55:00,227.34,227.44,227.25,227.44,500.0,227.34,227.44,227.25,227.44,500.0
2017-09-28 13:00:00,227.31,227.76,227.26,227.59,5035.0,227.31,227.76,227.26,227.59,5035.0
2017-09-28 13:05:00,227.72,227.72,227.26,227.29,5796.0,227.72,227.72,227.26,227.29,5796.0
2017-09-28 13:10:00,227.22,227.22,226.97,227.19,3886.0,227.22,227.22,226.97,227.19,3886.0
2017-09-28 13:15:00,227.09,227.58,227.09,227.52,2019.0,227.09,227.58,227.09,227.52,2019.0
2017-09-28 13:20:00,227.5,227.51,227.39,227.51,900.0,227.5,227.51,227.39,227.51,900.0
2017-09-28 13:25:00,227.51,227.57,227.28,227.28,2700.0,227.51,227.57,227.28,227.28,2700.0
2017-09-28 13:30:00,227.41,227.41,227.08,227.24,8600.0,227.41,227.41,227.08,227.24,8600.0
2017-09-28 13:35:00,227.27,227.32,227.15,227.29,2950.0,227.27,227.32,227.15,227.29,2950.0
2017-09-28 13:40:00,227.3,227.4,227.02,227.33,3500.0,227.3,227.4,227.02,227.33,3500.0
2017-09-28 13:45:00,227.33,227.65,227.25,227.6,1429.0,227.33,227.65,227.25,227.6,1429.0
2017-09-28 13:50:00,227.61,227.7,227.51,227.56,1800.0,227.61,227.7,227.51,227.56,1800.0
2017-09-28 13:55:00,227.57,227.6,227.32,227.48,1400.0,227.57,227.6,227.32,227.48,1400.0
2017-09-28 14:00:00,227.2,227.21,226.82,226.82,1700.0,227.2,227.21,226.82,226.82,1700.0
2017-09-28 14:05:00,226.91,227.1,226.83,227.09,2481.0,226.91,227.1,226.83,227.09,2481.0
2017-09-28 14:10:00,227.02,227.17,226.89,227.15,3248.0,227.02,227.17,226.89,227.15,3248.0
2017-09-28 14:15:00,227.12,227.13,226.76,226.88,2666.0,227.12,227.13,226.76,226.88,2666.0
2017-09-28 14:20:00,226.78,227.86,226.78,227.71,9489.0,226.78,227.86,226.78,227.71,9489.0
2017-09-28 14:25:00,227.72,227.84,227.54,227.57,5382.0,227.72,227.84,227.54,227.57,5382.0
2017-09-28 14:30:00,227.59,227.63,227.49,227.49,2300.0,227.59,227.63,227.49,227.49,2300.0
2017-09-28 14:35:00,227.57,227.57,227.27,227.34,4100.0,227.57,227.57,227.27,227.34,4100.0
2017-09-28 14:40:00,227.24,227.68,227.23,227.56,3054.0,227.24,227.68,227.23,227.56,3054.0
2017-09-28 14:45:00,227.67,227.74,227.45,227.57,1800.0,227.67,227.74,227.45,227.57,1800.0
2017-09-28 14:50:00,227.42,227.42,227.25,227.25,800.0,227.42,227.42,227.25,227.25,800.0
2017-09-28 14:55:00,227.2,227.34,227.14,227.14,2572.0,227.2,227.34,227.14,227.14,2572.0
2017-09-28 15:00:00,227.11,227.49,227.1,227.4,2350.0,227.11,227.49,227.1,227.4,2350.0
2017-09-28 15:05:00,227.41,227.54,227.33,227.53,4100.0,227.41,227.54,227.33,227.53,4100.0
2017-09-28 15:10:00,227.53,227.55,227.46,227.49,4423.0,227.53,227.55,227.46,227.49,4423.0
2017-09-28 15:15:00,227.47,227.48,227.25,227.43,4118.0,227.47,227.48,227.25,227.43,4118.0
2017-09-28 15:20:00,227.35,227.41,227.18,227.41,3300.0,227.35,227.41,227.18,227.41,3300.0
2017-09-28 15:25:00,227.51,227.51,227.24,227.27,1503.0,227.51,227.51,227.24,227.27,1503.0
2017-09-28 15:30:00,227.2,227.32,227.11,227.23,7361.0,227.2,227.32,227.11,227.23,7361.0
2017-09-28 15:35:00,227.26,227.28,227.0,227.0,3700.0,227.26,227.28,227.0,227.0,3700.0
2017-09-28 15:40:00,226.96,227.34,226.89,227.2,6764.0,226.96,227.34,226.89,227.2,6764.0
2017-09-28 15:45:00,227.22,227.34,227.15,227.31,6988.0,227.22,227.34,227.15,227.31,6988.0
2017-09-28 15:50:00,227.32,227.32,226.88,226.9,19724.0,227.32,227.32,226.88,226.9,19724.0
2017-09-28 15:55:00,226.92,227.21,226.88,226.9,29258.0,226.92,227.21,226.88,226.9,29258.0
2017-09-29 09:30:00,226.3,226.87,225.67,226.87,21632.0,226.3,226.87,225.67,226.87,21632.0
2017-09-29 09:35:00,226.83,227.91,226.49,227.91,10423.0,226.83,227.91,226.49,227.91,10423.0
2017-09-29 09:40:00,227.65,227.9,227.05,227.09,5450.0,227.65,227.9,227.05,227.09,5450.0
2017-09-29 09:45:00,227.27,227.39,226.8,226.8,1700.0,227.27,227.39,226.8,226.8,1700.0
2017-09-29 09:50:00,226.7,226.77,226.16,226.4,4600.0,226.7,226.77,226.16,226.4,4600.0
2017-09-29 09:55:00,226.4,226.69,226.4,226.69,3394.0,226.4,226.69,226.4,226.69,3394.0
2017-09-29 10:00:00,226.63,227.07,226.56,226.81,3900.0,226.63,227.07,226.56,226.81,3900.0
2017-09-29 10:05:00,226.83,227.26,226.81,227.19,5000.0,226.83,227.26,226.81,227.19,5000.0
2017-09-29 10:10:00,227.41,227.48,227.1,227.1,3158.0,227.41,227.48,227.1,227.1,3158.0
2017-09-29 10:15:00,227.1,227.42,227.1,227.17,2468.0,227.1,227.42,227.1,227.17,2468.0
2017-09-29 10:20:00,227.04,227.26,227.04,227.09,1705.0,227.04,227.26,227.04,227.09,1705.0
2017-09-29 10:25:00,227.06,227.06,226.34,226.34,1100.0,227.06,227.06,226.34,226.34,1100.0
2017-09-29 10:30:00,226.53,226.66,226.27,226.27,3800.0,226.53,226.66,226.27,226.27,3800.0
2017-09-29 10:35:00,226.27,226.56,226.27,226.56,1900.0,226.27,226.56,226.27,226.56,1900.0
2017-09-29 10:40:00,226.69,226.69,226.19,226.19,2159.0,226.69,226.69,226.19,226.19,2159.0
2017-09-29 10:45:00,226.23,226.61,226.2,226.31,4552.0,226.23,226.61,226.2,226.31,4552.0
2017-09-29 10:50:00,226.36,226.55,226.25,226.5,4599.0,226.36,226.55,226.25,226.5,4599.0
2017-09-29 10:55:00,226.66,226.67,226.28,226.37,4066.0,226.66,226.67,226.28,226.37,4066.0
2017-09-29 11:00:00,226.44,226.44,225.82,225.82,1602.0,226.44,226.44,225.82,225.82,1602.0
2017-09-29 11:05:00,225.93,226.04,225.56,225.56,3566.0,225.93,226.04,225.56,225.56,3566.0
2017-09-29 11:10:00,225.37,225.76,225.36,225.56,2800.0,225.37,225.76,225.36,225.56,2800.0
2017-09-29 11:15:00,225.57,225.66,225.23,225.56,8178.0,225.57,225.66,225.23,225.56,8178.0
2017-09-29 11:20:00,225.56,225.76,225.55,225.7,2747.0,225.56,225.76,225.55,225.7,2747.0
2017-09-29 11:25:00,225.57,225.67,225.54,225.59,3314.0,225.57,225.67,225.54,225.59,3314.0
2017-09-29 11:30:00,225.56,225.7,225.55,225.59,2320.0,225.56,225.7,225.55,225.59,2320.0
2017-09-29 11:35:00,225.69,225.69,224.93,225.13,8799.0,225.69,225.69,224.93,225.13,8799.0
2017-09-29 11:40:00,225.19,225.27,225.11,225.19,2684.0,225.19,225.27,225.11,225.19,2684.0
2017-09-29 11:45:00,225.14,225.17,224.98,225.17,2540.0,225.14,225.17,224.98,225.17,2540.0
2017-09-29 11:50:00,225.1,225.1,224.84,225.04,4481.0,225.1,225.1,224.84,225.04,4481.0
2017-09-29 11:55:00,224.98,225.06,224.62,224.91,3400.0,224.98,225.06,224.62,224.91,3400.0
2017-09-29 12:00:00,224.96,225.03,224.73,224.97,1928.0,224.96,225.03,224.73,224.97,1928.0
2017-09-29 12:05:00,224.98,225.0,224.85,224.87,1900.0,224.98,225.0,224.85,224.87,1900.0
2017-09-29 12:10:00,224.84,225.05,224.73,224.74,3026.0,224.84,225.05,224.73,224.74,3026.0
2017-09-29 12:15:00,224.92,224.93,224.74,224.75,3400.0,224.92,224.93,224.74,224.75,3400.0
2017-09-29 12:20:00,224.76,225.0,224.76,225.0,1100.0,224.76,225.0,224.76,225.0,1100.0
2017-09-29 12:25:00,224.88,225.27,224.71,225.27,2400.0,224.88,225.27,224.71,225.27,2400.0
2017-09-29 12:30:00,225.28,225.51,225.07,225.51,5609.0,225.28,225.51,225.07,225.51,5609.0
2017-09-29 12:35:00,225.53,226.33,225.53,226.16,7991.0,225.53,226.33,225.53,226.16,7991.0
2017-09-29 12:40:00,226.25,226.53,226.06,226.21,6925.0,226.25,226.53,226.06,226.21,6925.0
2017-09-29 12:45:00,226.11,226.3,226.11,226.19,2675.0,226.11,226.3,226.11,226.19,2675.0
2017-09-29 12:50:00,226.15,226.21,226.05,226.1,1750.0,226.15,226.21,226.05,226.1,1750.0
2017-09-29 12:55:00,226.12,226.2,226.03,226.18,3167.0,226.12,226.2,226.03,226.18,3167.0
2017-09-29 13:00:00,226.04,226.2,225.99,226.2,2890.0,226.04,226.2,225.99,226.2,2890.0
2017-09-29 13:05:00,226.13,226.2,226.06,226.13,1000.0,226.13,226.2,226.06,226.13,1000.0
2017-09-29 13:10:00,226.12,226.3,226.11,226.29,2450.0,226.12,226.3,226.11,226.29,2450.0
2017-09-29 13:15:00,226.16,226.28,226.08,226.24,2920.0,226.16,226.28,226.08,226.24,2920.0
2017-09-29 13:20:00,226.25,226.27,226.17,226.21,2300.0,226.25,226.27,226.17,226.21,2300.0
2017-09-29 13:25:00,226.21,226.34,226.2,226.34,1700.0,226.21,226.34,226.2,226.34,1700.0
2017-09-29 13:30:00,226.38,226.43,226.25,226.43,3900.0,226.38,226.43,226.25,226.43,3900.0
2017-09-29 13:35:00,226.38,226.43,226.29,226.33,2198.0,226.38,226.43,226.29,226.33,2198.0
2017-09-29 13:40:00,226.31,226.41,226.02,226.16,3589.0,226.31,226.41,226.02,226.16,3589.0
2017-09-29 13:45:00,226.16,226.48,226.16,226.47,3902.0,226.16,226.48,226.16,226.47,3902.0
2017-09-29 13:50:00,226.51,226.69,226.51,226.59,5800.0,226.51,226.69,226.51,226.59,5800.0
2017-09-29 13:55:00,226.68,227.13,226.68,227.13,6232.0,226.68,227.13,226.68,227.13,6232.0
2017-09-29 14:00:00,227.08,227.28,227.01,227.15,5485.0,227.08,227.28,227.01,227.15,5485.0
2017-09-29 14:05:00,227.15,227.15,227.02,227.12,2000.0,227.15,227.15,227.02,227.12,2000.0
2017-09-29 14:10:00,227.08,227.22,226.78,227.22,5073.0,227.08,227.22,226.78,227.22,5073.0
2017-09-29 14:15:00,227.16,227.22,227.0,227.0,3308.0,227.16,227.22,227.0,227.0,3308.0
2017-09-29 14:20:00,226.87,226.9,226.52,226.58,3400.0,226.87,226.9,226.52,226.58,3400.0
2017-09-29 14:25:00,226.62,226.62,226.08,226.08,2745.0,226.62,226.62,226.08,226.08,2745.0
2017-09-29 14:30:00,226.03,226.23,225.75,225.89,3370.0,226.03,226.23,225.75,225.89,3370.0
2017-09-29 14:35:00,225.83,226.18,225.79,226.1,3228.0,225.83,226.18,225.79,226.1,3228.0
2017-09-29 14:40:00,226.06,226.16,225.96,225.96,2300.0,226.06,226.16,225.96,225.96,2300.0
2017-09-29 14:45:00,226.04,226.32,226.03,226.11,4300.0,226.04,226.32,226.03,226.11,4300.0
2017-09-29 14:50:00,226.1,226.14,225.97,225.97,2491.0,226.1,226.14,225.97,225.97,2491.0
2017-09-29 14:55:00,225.97,226.1,225.94,226.02,3195.0,225.97,226.1,225.94,226.02,3195.0
2017-09-29 15:00:00,225.96,226.21,225.94,226.14,3200.0,225.96,226.21,225.94,226.14,3200.0
2017-09-29 15:05:00,226.22,226.22,225.78,225.96,3646.0,226.22,226.22,225.78,225.96,3646.0
2017-09-29 15:10:00,226.01,226.01,225.84,225.97,2749.0,226.01,226.01,225.84,225.97,2749.0
2017-09-29 15:15:00,225.96,226.2,225.96,226.1,5098.0,225.96,226.2,225.96,226.1,5098.0
2017-09-29 15:20:00,226.12,226.24,226.07,226.24,5319.0,226.12,226.24,226.07,226.24,5319.0
2017-09-29 15:25:00,226.25,226.49,226.21,226.43,3445.0,226.25,226.49,226.21,226.43,3445.0
2017-09-29 15:30:00,226.37,226.45,226.22,226.27,3756.0,226.37,226.45,226.22,226.27,3756.0
2017-09-29 15:35:00,226.26,226.31,226.11,226.24,5919.0,226.26,226.31,226.11,226.24,5919.0
2017-09-29 15:40:00,226.2,226.32,226.09,226.23,6277.0,226.2,226.32,226.09,226.23,6277.0
2017-09-29 15:45:00,226.19,226.26,226.09,226.11,4556.0,226.19,226.26,226.09,226.11,4556.0
2017-09-29 15:50:00,226.16,226.26,226.05,226.11,14471.0,226.16,226.26,226.05,226.11,14471.0
2017-09-29 15:55:00,226.12,226.16,225.87,226.07,32113.0,226.12,226.16,225.87,226.07,32113.0
2017-10-02 09:30:00,226.93,226.99,224.55,224.55,20387.0,226.93,226.99,224.55,224.55,20387.0
2017-10-02 09:35:00,224.55,224.91,223.33,223.43,8442.0,224.55,224.91,223.33,223.43,8442.0
2017-10-02 09:40:00,223.43,223.46,222.78,222.78,11382.0,223.43,223.46,222.78,222.78,11382.0
2017-10-02 09:45:00,222.81,223.67,222.62,222.75,10260.0,222.81,223.67,222.62,222.75,10260.0
2017-10-02 09:50:00,222.61,222.83,222.28,222.31,8983.0,222.61,222.83,222.28,222.31,8983.0
2017-10-02 09:55:00,222.32,222.32,221.66,222.03,9022.0,222.32,222.32,221.66,222.03,9022.0
2017-10-02 10:00:00,222.16,222.36,221.69,221.71,14262.0,222.16,222.36,221.69,221.71,14262.0
2017-10-02 10:05:00,221.65,222.14,221.08,222.14,19783.0,221.65,222.14,221.08,222.14,19783.0
2017-10-02 10:10:00,222.14,222.21,221.38,221.38,7150.0,222.14,222.21,221.38,221.38,7150.0
2017-10-02 10:15:00,221.42,222.04,221.22,222.03,6260.0,221.42,222.04,221.22,222.03,6260.0
2017-10-02 10:20:00,221.89,221.94,220.81,221.09,10180.0,221.89,221.94,220.81,221.09,10180.0
2017-10-02 10:25:00,221.06,221.26,220.69,221.11,8650.0,221.06,221.26,220.69,221.11,8650.0
2017-10-02 10:30:00,220.98,221.39,220.47,220.9,10894.0,220.98,221.39,220.47,220.9,10894.0
2017-10-02 10:35:00,220.89,221.05,220.5,220.78,10991.0,220.89,221.05,220.5,220.78,10991.0
2017-10-02 10:40:00,220.8,221.37,220.8,221.12,6995.0,220.8,221.37,220.8,221.12,6995.0
2017-10-02 10:45:00,221.11,221.62,221.1,221.38,4645.0,221.11,221.62,221.1,221.38,4645.0
2017-10-02 10:50:00,221.29,221.69,220.9,220.9,17283.0,221.29,221.69,220.9,220.9,17283.0
2017-10-02 10:55:00,220.68,220.99,220.54,220.74,9612.0,220.68,220.99,220.54,220.74,9612.0
2017-10-02 11:00:00,220.81,220.96,220.5,220.61,7117.0,220.81,220.96,220.5,220.61,7117.0
2017-10-02 11:05:00,220.62,220.73,220.21,220.51,13643.0,220.62,220.73,220.21,220.51,13643.0
2017-10-02 11:10:00,220.43,220.63,220.2,220.2,9206.0,220.43,220.63,220.2,220.2,9206.0
2017-10-02 11:15:00,220.2,220.2,219.5,219.57,12459.0,220.2,220.2,219.5,219.57,12459.0
2017-10-02 11:20:00,219.52,220.04,219.4,220.04,11074.0,219.52,220.04,219.4,220.04,11074.0
2017-10-02 11:25:00,220.01,220.2,219.76,220.16,6102.0,220.01,220.2,219.76,220.16,6102.0
2017-10-02 11:30:00,220.18,220.49,220.17,220.18,4378.0,220.18,220.49,220.17,220.18,4378.0
2017-10-02 11:35:00,220.24,220.25,219.89,220.11,8300.0,220.24,220.25,219.89,220.11,8300.0
2017-10-02 11:40:00,220.11,220.11,219.61,219.61,11500.0,220.11,220.11,219.61,219.61,11500.0
2017-10-02 11:45:00,219.62,219.85,219.26,219.39,13221.0,219.62,219.85,219.26,219.39,13221.0
2017-10-02 11:50:00,219.39,219.6,219.12,219.23,7726.0,219.39,219.6,219.12,219.23,7726.0
2017-10-02 11:55:00,219.08,219.14,218.55,218.6,10876.0,219.08,219.14,218.55,218.6,10876.0
2017-10-02 12:00:00,218.59,218.83,218.37,218.49,12279.0,218.59,218.83,218.37,218.49,12279.0
2017-10-02 12:05:00,218.49,218.73,218.44,218.66,5400.0,218.49,218.73,218.44,218.66,5400.0
2017-10-02 12:10:00,218.65,219.02,218.6,218.95,4484.0,218.65,219.02,218.6,218.95,4484.0
2017-10-02 12:15:00,218.86,218.97,218.65,218.88,5889.0,218.86,218.97,218.65,218.88,5889.0
2017-10-02 12:20:00,218.82,218.83,218.38,218.38,3859.0,218.82,218.83,218.38,218.38,3859.0
2017-10-02 12:25:00,218.33,218.76,218.32,218.76,5974.0,218.33,218.76,218.32,218.76,5974.0
2017-10-02 12:30:00,218.75,218.75,218.61,218.74,1700.0,218.75,218.75,218.61,218.74,1700.0
2017-10-02 12:35:00,218.74,218.75,218.58,218.74,7563.0,218.74,218.75,218.58,218.74,7563.0
2017-10-02 12:40:00,218.69,219.18,218.69,219.05,32874.0,218.69,219.18,218.69,219.05,32874.0
2017-10-02 12:45:00,219.08,219.31,218.98,219.24,9999.0,219.08,219.31,218.98,219.24,9999.0
2017-10-02 12:50:00,219.24,219.65,219.2,219.56,6850.0,219.24,219.65,219.2,219.56,6850.0
2017-10-02 12:55:00,219.57,220.27,219.52,220.16,14049.0,219.57,220.27,219.52,220.16,14049.0
2017-10-02 13:00:00,220.18,221.24,220.13,221.06,12666.0,220.18,221.24,220.13,221.06,12666.0
2017-10-02 13:05:00,221.06,221.16,220.64,220.9,4138.0,221.06,221.16,220.64,220.9,4138.0
2017-10-02 13:10:00,220.87,221.42,220.78,221.2,6813.0,220.87,221.42,220.78,221.2,6813.0
2017-10-02 13:15:00,221.39,222.32,221.39,222.1,7981.0,221.39,222.32,221.39,222.1,7981.0
2017-10-02 13:20:00,222.07,222.07,221.69,221.85,3649.0,222.07,222.07,221.69,221.85,3649.0
2017-10-02 13:25:00,221.87,222.06,221.78,222.03,5719.0,221.87,222.06,221.78,222.03,5719.0
2017-10-02 13:30:00,222.03,222.03,221.89,221.97,3200.0,222.03,222.03,221.89,221.97,3200.0
2017-10-02 13:35:00,221.8,221.8,221.42,221.63,7380.0,221.8,221.8,221.42,221.63,7380.0
2017-10-02 13:40:00,221.63,221.88,221.45,221.58,65871.0,221.63,221.88,221.45,221.58,65871.0
2017-10-02 13:45:00,221.53,221.66,221.15,221.35,5904.0,221.53,221.66,221.15,221.35,5904.0
2017-10-02 13:50:00,221.37,222.43,221.33,222.18,12827.0,221.37,222.43,221.33,222.18,12827.0
2017-10-02 13:55:00,222.31,222.32,222.12,222.15,5001.0,222.31,222.32,222.12,222.15,5001.0
2017-10-02 14:00:00,222.16,222.37,222.16,222.25,5573.0,222.16,222.37,222.16,222.25,5573.0
2017-10-02 14:05:00,222.28,222.29,221.59,221.75,7971.0,222.28,222.29,221.59,221.75,7971.0
2017-10-02 14:10:00,221.79,222.03,221.75,221.8,2847.0,221.79,222.03,221.75,221.8,2847.0
2017-10-02 14:15:00,221.88,222.02,221.85,222.0,3452.0,221.88,222.02,221.85,222.0,3452.0
2017-10-02 14:20:00,222.0,222.03,221.73,221.83,4500.0,222.0,222.03,221.73,221.83,4500.0
2017-10-02 14:25:00,221.83,221.83,221.28,221.64,5289.0,221.83,221.83,221.28,221.64,5289.0
2017-10-02 14:30:00,221.66,221.98,221.56,221.77,3500.0,221.66,221.98,221.56,221.77,3500.0
2017-10-02 14:35:00,221.84,221.9,221.74,221.86,2600.0,221.84,221.9,221.74,221.86,2600.0
2017-10-02 14:40:00,221.87,222.13,221.87,222.08,6200.0,221.87,222.13,221.87,222.08,6200.0
2017-10-02 14:45:00,222.11,222.49,222.11,222.4,6177.0,222.11,222.49,222.11,222.4,6177.0
2017-10-02 14:50:00,222.5,222.51,222.24,222.3,6860.0,222.5,222.51,222.24,222.3,6860.0
2017-10-02 14:55:00,222.35,222.65,222.34,222.65,5880.0,222.35,222.65,222.34,222.65,5880.0
2017-10-02 15:00:00,222.65,222.74,222.58,222.71,6932.0,222.65,222.74,222.58,222.71,6932.0
2017-10-02 15:05:00,222.75,223.02,222.7,223.02,5945.0,222.75,223.02,222.7,223.02,5945.0
2017-10-02 15:10:00,223.11,223.11,222.97,223.03,8859.0,223.11,223.11,222.97,223.03,8859.0
2017-10-02 15:15:00,223.02,223.25,223.01,223.25,6742.0,223.02,223.25,223.01,223.25,6742.0
2017-10-02 15:20:00,223.22,223.54,223.22,223.51,8025.0,223.22,223.54,223.22,223.51,8025.0
2017-10-02 15:25:00,223.52,223.64,223.42,223.43,8700.0,223.52,223.64,223.42,223.43,8700.0
2017-10-02 15:30:00,223.42,223.42,223.15,223.25,7283.0,223.42,223.42,223.15,223.25,7283.0
2017-10-02 15:35:00,223.31,223.7,223.3,223.6,7777.0,223.31,223.7,223.3,223.6,7777.0
2017-10-02 15:40:00,223.55,224.0,223.43,223.86,15893.0,223.55,224.0,223.43,223.86,15893.0
2017-10-02 15:45:00,223.89,223.89,223.51,223.72,17087.0,223.89,223.89,223.51,223.72,17087.0
2017-10-02 15:50:00,223.95,224.17,223.75,224.06,25714.0,223.95,224.17,223.75,224.06,25714.0
2017-10-02 15:55:00,224.09,224.13,223.55,223.74,38137.0,224.09,224.13,223.55,223.74,38137.0
2017-10-03 09:30:00,222.47,223.39,222.29,223.23,11521.0,222.47,223.39,222.29,223.23,11521.0
2017-10-03 09:35:00,223.39,223.69,223.14,223.52,4663.0,223.39,223.69,223.14,223.52,4663.0
2017-10-03 09:40:00,223.44,223.44,222.25,222.26,5713.0,223.44,223.44,222.25,222.26,5713.0
2017-10-03 09:45:00,222.29,222.35,221.8,222.25,8168.0,222.29,222.35,221.8,222.25,8168.0
2017-10-03 09:50:00,222.15,222.54,222.02,222.5,5654.0,222.15,222.54,222.02,222.5,5654.0
2017-10-03 09:55:00,222.5,222.6,222.23,222.5,3129.0,222.5,222.6,222.23,222.5,3129.0
2017-10-03 10:00:00,222.5,222.51,222.16,222.5,2385.0,222.5,222.51,222.16,222.5,2385.0
2017-10-03 10:05:00,222.43,222.55,222.25,222.27,2700.0,222.43,222.55,222.25,222.27,2700.0
2017-10-03 10:10:00,222.15,222.2,221.76,222.16,7544.0,222.15,222.2,221.76,222.16,7544.0
2017-10-03 10:15:00,222.16,222.42,222.02,222.3,22393.0,222.16,222.42,222.02,222.3,22393.0
2017-10-03 10:20:00,222.39,222.59,222.17,222.38,19979.0,222.39,222.59,222.17,222.38,19979.0
2017-10-03 10:25:00,222.37,222.73,222.13,222.63,12765.0,222.37,222.73,222.13,222.63,12765.0
2017-10-03 10:30:00,222.71,222.85,222.55,222.75,5349.0,222.71,222.85,222.55,222.75,5349.0
2017-10-03 10:35:00,222.65,222.75,222.35,222.71,3395.0,222.65,222.75,222.35,222.71,3395.0
2017-10-03 10:40:00,222.75,222.86,222.73,222.84,1924.0,222.75,222.86,222.73,222.84,1924.0
2017-10-03 10:45:00,222.73,223.3,222.54,223.04,13308.0,222.73,223.3,222.54,223.04,13308.0
2017-10-03 10:50:00,223.14,223.29,223.14,223.22,4050.0,223.14,223.29,223.14,223.22,4050.0
2017-10-03 10:55:00,223.2,223.75,223.2,223.75,12649.0,223.2,223.75,223.2,223.75,12649.0
2017-10-03 11:00:00,223.75,223.79,223.55,223.66,6300.0,223.75,223.79,223.55,223.66,6300.0
2017-10-03 11:05:00,223.6,223.74,223.49,223.66,3132.0,223.6,223.74,223.49,223.66,3132.0
2017-10-03 11:10:00,223.54,223.8,223.54,223.8,5895.0,223.54,223.8,223.54,223.8,5895.0
2017-10-03 11:15:00,223.92,224.28,223.89,224.21,3224.0,223.92,224.28,223.89,224.21,3224.0
2017-10-03 11:20:00,224.32,225.3,224.12,225.3,13779.0,224.32,225.3,224.12,225.3,13779.0
2017-10-03 11:25:00,225.28,225.28,224.35,224.88,13448.0,225.28,225.28,224.35,224.88,13448.0
2017-10-03 11:30:00,224.76,224.84,224.41,224.62,6777.0,224.76,224.84,224.41,224.62,6777.0
2017-10-03 11:35:00,224.72,224.72,224.25,224.29,4189.0,224.72,224.72,224.25,224.29,4189.0
2017-10-03 11:40:00,224.42,224.47,224.09,224.2,4784.0,224.42,224.47,224.09,224.2,4784.0
2017-10-03 11:45:00,224.24,224.7,224.24,224.48,3732.0,224.24,224.7,224.24,224.48,3732.0
2017-10-03 11:50:00,224.51,224.93,224.5,224.8,4314.0,224.51,224.93,224.5,224.8,4314.0
2017-10-03 11:55:00,224.8,224.81,224.53,224.76,6694.0,224.8,224.81,224.53,224.76,6694.0
2017-10-03 12:00:00,224.78,224.88,224.28,224.28,6441.0,224.78,224.88,224.28,224.28,6441.0
2017-10-03 12:05:00,224.29,224.45,224.07,224.16,6641.0,224.29,224.45,224.07,224.16,6641.0
2017-10-03 12:10:00,224.25,224.36,224.19,224.28,7708.0,224.25,224.36,224.19,224.28,7708.0
2017-10-03 12:15:00,224.27,224.35,224.26,224.29,3767.0,224.27,224.35,224.26,224.29,3767.0
2017-10-03 12:20:00,224.28,224.28,223.86,223.93,30928.0,224.28,224.28,223.86,223.93,30928.0
2017-10-03 12:25:00,223.93,224.12,223.9,224.12,4872.0,223.93,224.12,223.9,224.12,4872.0
2017-10-03 12:30:00,224.08,224.2,224.03,224.08,4856.0,224.08,224.2,224.03,224.08,4856.0
2017-10-03 12:35:00,224.16,224.34,223.93,224.34,5500.0,224.16,224.34,223.93,224.34,5500.0
2017-10-03 12:40:00,224.29,224.42,224.29,224.37,1700.0,224.29,224.42,224.29,224.37,1700.0
2017-10-03 12:45:00,224.3,224.45,224.22,224.39,5559.0,224.3,224.45,224.22,224.39,5559.0
2017-10-03 12:50:00,224.39,224.43,224.22,224.28,3500.0,224.39,224.43,224.22,224.28,3500.0
2017-10-03 12:55:00,224.29,224.37,224.2,224.2,3799.0,224.29,224.37,224.2,224.2,3799.0
2017-10-03 13:00:00,224.19,224.35,224.11,224.23,1500.0,224.19,224.35,224.11,224.23,1500.0
2017-10-03 13:05:00,224.24,224.32,224.14,224.27,14539.0,224.24,224.32,224.14,224.27,14539.0
2017-10-03 13:10:00,224.29,224.59,224.29,224.45,2103.0,224.29,224.59,224.29,224.45,2103.0
2017-10-03 13:15:00,224.57,224.62,224.39,224.45,9967.0,224.57,224.62,224.39,224.45,9967.0
2017-10-03 13:20:00,224.53,224.63,224.28,224.63,4490.0,224.53,224.63,224.28,224.63,4490.0
2017-10-03 13:25:00,224.57,224.7,224.51,224.7,4365.0,224.57,224.7,224.51,224.7,4365.0
2017-10-03 13:30:00,224.64,224.98,224.62,224.88,2300.0,224.64,224.98,224.62,224.88,2300.0
2017-10-03 13:35:00,224.89,224.95,224.67,224.74,3689.0,224.89,224.95,224.67,224.74,3689.0
2017-10-03 13:40:00,224.72,224.82,224.67,224.74,3415.0,224.72,224.82,224.67,224.74,3415.0
2017-10-03 13:45:00,224.75,224.92,224.7,224.92,23001.0,224.75,224.92,224.7,224.92,23001.0
2017-10-03 13:50:00,224.86,225.0,224.86,225.0,1625.0,224.86,225.0,224.86,225.0,1625.0
2017-10-03 13:55:00,224.96,225.19,224.95,225.11,7282.0,224.96,225.19,224.95,225.11,7282.0
2017-10-03 14:00:00,225.2,225.26,225.12,225.13,9936.0,225.2,225.26,225.12,225.13,9936.0
2017-10-03 14:05:00,225.16,225.3,225.13,225.3,4577.0,225.16,225.3,225.13,225.3,4577.0
2017-10-03 14:10:00,225.29,225.49,225.28,225.48,2875.0,225.29,225.49,225.28,225.48,2875.0
2017-10-03 14:15:00,225.43,225.83,225.36,225.83,7901.0,225.43,225.83,225.36,225.83,7901.0
2017-10-03 14:20:00,225.78,225.87,225.65,225.87,6246.0,225.78,225.87,225.65,225.87,6246.0
2017-10-03 14:25:00,225.77,225.84,225.64,225.83,9458.0,225.77,225.84,225.64,225.83,9458.0
2017-10-03 14:30:00,225.82,226.28,225.82,226.28,8152.0,225.82,226.28,225.82,226.28,8152.0
2017-10-03 14:35:00,226.22,226.48,226.17,226.48,5001.0,226.22,226.48,226.17,226.48,5001.0
2017-10-03 14:40:00,226.45,226.8,226.45,226.75,9377.0,226.45,226.8,226.45,226.75,9377.0
2017-10-03 14:45:00,226.75,227.15,226.75,227.11,9852.0,226.75,227.15,226.75,227.11,9852.0
2017-10-03 14:50:00,227.08,227.51,227.04,227.31,19642.0,227.08,227.51,227.04,227.31,19642.0
2017-10-03 14:55:00,227.33,227.33,226.92,227.12,9479.0,227.33,227.33,226.92,227.12,9479.0
2017-10-03 15:00:00,227.13,227.61,227.07,227.58,7765.0,227.13,227.61,227.07,227.58,7765.0
2017-10-03 15:05:00,227.53,227.69,227.39,227.69,6667.0,227.53,227.69,227.39,227.69,6667.0
2017-10-03 15:10:00,227.67,227.79,227.58,227.69,6909.0,227.67,227.79,227.58,227.69,6909.0
2017-10-03 15:15:00,227.62,227.63,227.44,227.44,4749.0,227.62,227.63,227.44,227.44,4749.0
2017-10-03 15:20:00,227.44,227.44,227.01,227.01,7792.0,227.44,227.44,227.01,227.01,7792.0
2017-10-03 15:25:00,227.01,227.39,226.98,227.34,7412.0,227.01,227.39,226.98,227.34,7412.0
2017-10-03 15:30:00,227.38,227.49,227.26,227.28,12989.0,227.38,227.49,227.26,227.28,12989.0
2017-10-03 15:35:00,227.27,227.27,227.01,227.16,6208.0,227.27,227.27,227.01,227.16,6208.0
2017-10-03 15:40:00,227.17,227.22,226.92,227.01,15990.0,227.17,227.22,226.92,227.01,15990.0
2017-10-03 15:45:00,226.97,227.48,226.94,227.32,14709.0,226.97,227.48,226.94,227.32,14709.0
2017-10-03 15:50:00,227.32,227.71,227.27,227.61,20801.0,227.32,227.71,227.27,227.61,20801.0
2017-10-03 15:55:00,227.6,227.7,227.43,227.61,37358.0,227.6,227.7,227.43,227.61,37358.0
2017-10-04 09:30:00,226.76,227.42,225.42,225.66,10163.0,226.76,227.42,225.42,225.66,10163.0
2017-10-04 09:35:00,225.46,225.84,225.02,225.31,7280.0,225.46,225.84,225.02,225.31,7280.0
2017-10-04 09:40:00,225.14,225.45,224.38,225.37,11558.0,225.14,225.45,224.38,225.37,11558.0
2017-10-04 09:45:00,225.36,225.36,224.35,224.56,4960.0,225.36,225.36,224.35,224.56,4960.0
2017-10-04 09:50:00,224.68,224.79,223.75,223.89,29065.0,224.68,224.79,223.75,223.89,29065.0
2017-10-04 09:55:00,223.67,223.96,223.25,223.96,6428.0,223.67,223.96,223.25,223.96,6428.0
2017-10-04 10:00:00,224.09,224.09,223.17,223.57,3298.0,224.09,224.09,223.17,223.57,3298.0
2017-10-04 10:05:00,223.45,223.53,223.33,223.46,943.0,223.45,223.53,223.33,223.46,943.0
2017-10-04 10:10:00,223.41,223.72,223.18,223.5,7280.0,223.41,223.72,223.18,223.5,7280.0
2017-10-04 10:15:00,223.48,223.49,222.85,222.89,6492.0,223.48,223.49,222.85,222.89,6492.0
2017-10-04 10:20:00,223.11,223.68,222.91,223.1,4974.0,223.11,223.68,222.91,223.1,4974.0
2017-10-04 10:25:00,223.0,224.44,222.94,224.23,6450.0,223.0,224.44,222.94,224.23,6450.0
2017-10-04 10:30:00,224.31,224.57,224.0,224.21,4977.0,224.31,224.57,224.0,224.21,4977.0
2017-10-04 10:35:00,224.15,224.2,223.54,223.54,2525.0,224.15,224.2,223.54,223.54,2525.0
2017-10-04 10:40:00,223.77,223.92,223.59,223.92,4504.0,223.77,223.92,223.59,223.92,4504.0
2017-10-04 10:45:00,223.97,224.24,223.86,223.86,1400.0,223.97,224.24,223.86,223.86,1400.0
2017-10-04 10:50:00,223.71,223.71,223.16,223.27,3150.0,223.71,223.71,223.16,223.27,3150.0
2017-10-04 10:55:00,223.29,223.44,223.13,223.27,2500.0,223.29,223.44,223.13,223.27,2500.0
2017-10-04 11:00:00,223.44,223.48,223.34,223.44,3900.0,223.44,223.48,223.34,223.44,3900.0
2017-10-04 11:05:00,223.53,223.95,223.43,223.45,2840.0,223.53,223.95,223.43,223.45,2840.0
2017-10-04 11:10:00,223.38,223.57,223.23,223.57,2400.0,223.38,223.57,223.23,223.57,2400.0
2017-10-04 11:15:00,223.53,224.3,223.53,224.05,4400.0,223.53,224.3,223.53,224.05,4400.0
2017-10-04 11:20:00,224.33,224.67,224.2,224.67,2300.0,224.33,224.67,224.2,224.67,2300.0
2017-10-04 11:25:00,224.67,224.99,224.46,224.95,7891.0,224.67,224.99,224.46,224.95,7891.0
2017-10-04 11:30:00,224.85,224.9,224.48,224.9,4307.0,224.85,224.9,224.48,224.9,4307.0
2017-10-04 11:35:00,224.91,225.32,224.91,225.02,5131.0,224.91,225.32,224.91,225.02,5131.0
2017-10-04 11:40:00,225.03,225.44,225.01,225.39,7604.0,225.03,225.44,225.01,225.39,7604.0
2017-10-04 11:45:00,225.47,225.5,225.1,225.33,5012.0,225.47,225.5,225.1,225.33,5012.0
2017-10-04 11:50:00,225.44,225.61,225.0,225.03,4852.0,225.44,225.61,225.0,225.03,4852.0
2017-10-04 11:55:00,225.0,225.23,224.98,225.09,4053.0,225.0,225.23,224.98,225.09,4053.0
2017-10-04 12:00:00,224.98,225.05,224.73,224.81,900.0,224.98,225.05,224.73,224.81,900.0
2017-10-04 12:05:00,224.8,224.99,224.78,224.78,2700.0,224.8,224.99,224.78,224.78,2700.0
2017-10-04 12:10:00,224.82,224.82,224.55,224.73,3400.0,224.82,224.82,224.55,224.73,3400.0
2017-10-04 12:15:00,224.66,224.85,224.64,224.85,3922.0,224.66,224.85,224.64,224.85,3922.0
2017-10-04 12:20:00,224.73,224.78,224.2,224.23,2870.0,224.73,224.78,224.2,224.23,2870.0
2017-10-04 12:25:00,224.36,224.36,224.11,224.23,1467.0,224.36,224.36,224.11,224.23,1467.0
2017-10-04 12:30:00,224.28,224.33,224.22,224.33,2100.0,224.28,224.33,224.22,224.33,2100.0
2017-10-04 12:35:00,224.31,224.34,224.12,224.2,1500.0,224.31,224.34,224.12,224.2,1500.0
2017-10-04 12:40:00,224.11,224.14,224.01,224.08,1200.0,224.11,224.14,224.01,224.08,1200.0
2017-10-04 12:45:00,224.0,224.08,223.81,224.08,3048.0,224.0,224.08,223.81,224.08,3048.0
2017-10-04 12:50:00,224.1,224.44,224.1,224.44,800.0,224.1,224.44,224.1,224.44,800.0
2017-10-04 12:55:00,224.3,224.55,224.3,224.52,1809.0,224.3,224.55,224.3,224.52,1809.0
2017-10-04 13:00:00,224.58,224.65,224.46,224.46,1830.0,224.58,224.65,224.46,224.46,1830.0
2017-10-04 13:05:00,224.48,224.69,224.38,224.51,17000.0,224.48,224.69,224.38,224.51,17000.0
2017-10-04 13:10:00,224.57,224.57,224.43,224.5,700.0,224.57,224.57,224.43,224.5,700.0
2017-10-04 13:15:00,224.49,224.57,224.09,224.17,3237.0,224.49,224.57,224.09,224.17,3237.0
2017-10-04 13:20:00,224.2,224.21,224.18,224.21,300.0,224.2,224.21,224.18,224.21,300.0
2017-10-04 13:25:00,224.16,224.28,224.12,224.28,1800.0,224.16,224.28,224.12,224.28,1800.0
2017-10-04 13:30:00,224.24,224.37,224.23,224.31,1409.0,224.24,224.37,224.23,224.31,1409.0
2017-10-04 13:35:00,224.24,224.24,224.0,224.05,4200.0,224.24,224.24,224.0,224.05,4200.0
2017-10-04 13:40:00,224.01,224.02,223.71,223.77,6900.0,224.01,224.02,223.71,223.77,6900.0
2017-10-04 13:45:00,223.76,223.81,223.69,223.71,1500.0,223.76,223.81,223.69,223.71,1500.0
2017-10-04 13:50:00,223.8,224.12,223.72,224.04,17172.0,223.8,224.12,223.72,224.04,17172.0
2017-10-04 13:55:00,224.04,224.15,223.85,224.1,7881.0,224.04,224.15,223.85,224.1,7881.0
2017-10-04 14:00:00,224.13,224.3,224.11,224.21,3327.0,224.13,224.3,224.11,224.21,3327.0
2017-10-04 14:05:00,224.19,224.19,223.96,223.96,1607.0,224.19,224.19,223.96,223.96,1607.0
2017-10-04 14:10:00,223.95,223.99,223.8,223.87,6898.0,223.95,223.99,223.8,223.87,6898.0
2017-10-04 14:15:00,223.89,223.9,223.76,223.76,1321.0,223.89,223.9,223.76,223.76,1321.0
2017-10-04 14:20:00,223.81,223.81,223.51,223.58,2250.0,223.81,223.81,223.51,223.58,2250.0
2017-10-04 14:25:00,223.53,223.86,223.53,223.85,3100.0,223.53,223.86,223.53,223.85,3100.0
2017-10-04 14:30:00,223.98,224.3,223.98,224.22,1200.0,223.98,224.3,223.98,224.22,1200.0
2017-10-04 14:35:00,224.15,224.34,224.07,224.16,9002.0,224.15,224.34,224.07,224.16,9002.0
2017-10-04 14:40:00,224.16,224.16,223.8,223.87,4209.0,224.16,224.16,223.8,223.87,4209.0
2017-10-04 14:45:00,223.8,224.39,223.8,224.27,3587.0,223.8,224.39,223.8,224.27,3587.0
2017-10-04 14:50:00,224.27,224.36,224.03,224.11,3436.0,224.27,224.36,224.03,224.11,3436.0
2017-10-04 14:55:00,224.12,224.12,223.94,223.94,2021.0,224.12,224.12,223.94,223.94,2021.0
2017-10-04 15:00:00,223.91,223.92,223.75,223.75,1744.0,223.91,223.92,223.75,223.75,1744.0
2017-10-04 15:05:00,223.7,224.18,223.61,224.13,4759.0,223.7,224.18,223.61,224.13,4759.0
2017-10-04 15:10:00,224.13,224.13,223.97,224.03,3430.0,224.13,224.13,223.97,224.03,3430.0
2017-10-04 15:15:00,224.05,224.15,223.98,224.04,5518.0,224.05,224.15,223.98,224.04,5518.0
2017-10-04 15:20:00,224.07,224.19,224.07,224.13,6183.0,224.07,224.19,224.07,224.13,6183.0
2017-10-04 15:25:00,224.16,224.16,223.66,223.68,12622.0,224.16,224.16,223.66,223.68,12622.0
2017-10-04 15:30:00,223.65,223.66,223.41,223.47,5592.0,223.65,223.66,223.41,223.47,5592.0
2017-10-04 15:35:00,223.4,223.66,223.36,223.4,6217.0,223.4,223.66,223.36,223.4,6217.0
2017-10-04 15:40:00,223.4,223.4,223.25,223.3,4904.0,223.4,223.4,223.25,223.3,4904.0
2017-10-04 15:45:00,223.28,223.5,223.24,223.45,11889.0,223.28,223.5,223.24,223.45,11889.0
2017-10-04 15:50:00,223.48,223.85,223.48,223.68,11364.0,223.48,223.85,223.48,223.68,11364.0
2017-10-04 15:55:00,223.66,223.77,223.37,223.51,37565.0,223.66,223.77,223.37,223.51,37565.0
2017-10-05 09:30:00,223.53,224.94,223.0,224.94,20193.0,223.53,224.94,223.0,224.94,20193.0
2017-10-05 09:35:00,224.72,224.99,224.15,224.15,5850.0,224.72,224.99,224.15,224.15,5850.0
2017-10-05 09:40:00,224.47,224.79,223.74,223.75,8950.0,224.47,224.79,223.74,223.75,8950.0
2017-10-05 09:45:00,223.79,224.05,223.69,223.69,4540.0,223.79,224.05,223.69,223.69,4540.0
2017-10-05 09:50:00,223.87,223.91,223.43,223.59,2900.0,223.87,223.91,223.43,223.59,2900.0
2017-10-05 09:55:00,223.39,223.42,222.8,222.84,2474.0,223.39,223.42,222.8,222.84,2474.0
2017-10-05 10:00:00,222.79,223.42,222.79,223.42,3475.0,222.79,223.42,222.79,223.42,3475.0
2017-10-05 10:05:00,223.35,223.49,223.35,223.49,910.0,223.35,223.49,223.35,223.49,910.0
2017-10-05 10:10:00,223.58,223.78,223.45,223.69,6110.0,223.58,223.78,223.45,223.69,6110.0
2017-10-05 10:15:00,223.74,223.93,223.64,223.75,2816.0,223.74,223.93,223.64,223.75,2816.0
2017-10-05 10:20:00,223.59,223.71,223.51,223.59,2300.0,223.59,223.71,223.51,223.59,2300.0
2017-10-05 10:25:00,223.5,223.67,223.4,223.5,2286.0,223.5,223.67,223.4,223.5,2286.0
2017-10-05 10:30:00,223.6,223.87,223.38,223.82,5691.0,223.6,223.87,223.38,223.82,5691.0
2017-10-05 10:35:00,223.75,223.91,223.59,223.91,3000.0,223.75,223.91,223.59,223.91,3000.0
2017-10-05 10:40:00,223.89,223.96,223.76,223.87,2900.0,223.89,223.96,223.76,223.87,2900.0
2017-10-05 10:45:00,223.84,224.05,223.77,223.95,9283.0,223.84,224.05,223.77,223.95,9283.0
2017-10-05 10:50:00,224.08,224.36,223.84,223.84,19028.0,224.08,224.36,223.84,223.84,19028.0
2017-10-05 10:55:00,223.73,223.78,223.63,223.68,1810.0,223.73,223.78,223.63,223.68,1810.0
2017-10-05 11:00:00,223.64,223.84,223.63,223.84,1100.0,223.64,223.84,223.63,223.84,1100.0
2017-10-05 11:05:00,223.89,223.89,223.61,223.61,3350.0,223.89,223.89,223.61,223.61,3350.0
2017-10-05 11:10:00,223.52,223.76,223.52,223.76,1467.0,223.52,223.76,223.52,223.76,1467.0
2017-10-05 11:15:00,223.87,223.92,223.74,223.75,1700.0,223.87,223.92,223.74,223.75,1700.0
2017-10-05 11:20:00,223.73,224.12,223.7,224.04,8986.0,223.73,224.12,223.7,224.04,8986.0
2017-10-05 11:25:00,224.04,224.12,223.89,224.01,1100.0,224.04,224.12,223.89,224.01,1100.0
2017-10-05 11:30:00,224.09,224.34,223.98,224.28,13079.0,224.09,224.34,223.98,224.28,13079.0
2017-10-05 11:35:00,224.29,224.5,224.29,224.5,7026.0,224.29,224.5,224.29,224.5,7026.0
2017-10-05 11:40:00,224.51,224.91,224.46,224.73,9135.0,224.51,224.91,224.46,224.73,9135.0
2017-10-05 11:45:00,224.69,224.69,224.25,224.37,5993.0,224.69,224.69,224.25,224.37,5993.0
2017-10-05 11:50:00,224.27,224.29,224.0,224.01,11650.0,224.27,224.29,224.0,224.01,11650.0
2017-10-05 11:55:00,224.0,224.06,223.9,223.9,3545.0,224.0,224.06,223.9,223.9,3545.0
2017-10-05 12:00:00,223.81,224.14,223.81,223.96,4930.0,223.81,224.14,223.81,223.96,4930.0
2017-10-05 12:05:00,223.93,223.93,223.93,223.93,100.0,223.93,223.93,223.93,223.93,100.0
2017-10-05 12:10:00,223.85,223.85,223.54,223.54,1300.0,223.85,223.85,223.54,223.54,1300.0
2017-10-05 12:15:00,223.68,223.73,223.45,223.55,4083.0,223.68,223.73,223.45,223.55,4083.0
2017-10-05 12:20:00,223.65,223.65,223.4,223.58,2400.0,223.65,223.65,223.4,223.58,2400.0
2017-10-05 12:25:00,223.45,223.45,223.04,223.04,2700.0,223.45,223.45,223.04,223.04,2700.0
2017-10-05 12:30:00,223.02,223.4,223.02,223.4,2350.0,223.02,223.4,223.02,223.4,2350.0
2017-10-05 12:35:00,223.41,223.47,223.13,223.16,3080.0,223.41,223.47,223.13,223.16,3080.0
2017-10-05 12:40:00,223.17,223.47,223.17,223.39,3663.0,223.17,223.47,223.17,223.39,3663.0
2017-10-05 12:45:00,223.34,223.5,223.23,223.47,3799.0,223.34,223.5,223.23,223.47,3799.0
2017-10-05 12:50:00,223.47,223.52,223.38,223.42,4588.0,223.47,223.52,223.38,223.42,4588.0
2017-10-05 12:55:00,223.44,223.51,223.26,223.3,5175.0,223.44,223.51,223.26,223.3,5175.0
2017-10-05 13:00:00,223.26,223.37,223.02,223.02,5567.0,223.26,223.37,223.02,223.02,5567.0
2017-10-05 13:05:00,223.05,223.09,222.82,222.91,4975.0,223.05,223.09,222.82,222.91,4975.0
2017-10-05 13:10:00,222.9,222.98,222.57,222.63,13572.0,222.9,222.98,222.57,222.63,13572.0
2017-10-05 13:15:00,222.6,222.71,222.5,222.69,3557.0,222.6,222.71,222.5,222.69,3557.0
2017-10-05 13:20:00,222.67,222.73,222.63,222.71,1457.0,222.67,222.73,222.63,222.71,1457.0
2017-10-05 13:25:00,222.71,222.71,222.17,222.35,12222.0,222.71,222.71,222.17,222.35,12222.0
2017-10-05 13:30:00,222.39,222.41,222.13,222.13,3225.0,222.39,222.41,222.13,222.13,3225.0
2017-10-05 13:35:00,222.18,222.68,222.18,222.64,5155.0,222.18,222.68,222.18,222.64,5155.0
2017-10-05 13:40:00,222.64,222.7,222.43,222.43,2973.0,222.64,222.7,222.43,222.43,2973.0
2017-10-05 13:45:00,222.6,222.82,222.6,222.81,2850.0,222.6,222.82,222.6,222.81,2850.0
2017-10-05 13:50:00,222.73,222.93,222.73,222.83,2400.0,222.73,222.93,222.73,222.83,2400.0
2017-10-05 13:55:00,222.75,222.75,222.55,222.65,1304.0,222.75,222.75,222.55,222.65,1304.0
2017-10-05 14:00:00,222.71,222.74,222.47,222.47,7062.0,222.71,222.74,222.47,222.47,7062.0
2017-10-05 14:05:00,222.45,222.58,222.34,222.52,4491.0,222.45,222.58,222.34,222.52,4491.0
2017-10-05 14:10:00,222.48,222.54,222.33,222.39,12290.0,222.48,222.54,222.33,222.39,12290.0
2017-10-05 14:15:00,222.37,222.37,222.24,222.34,3171.0,222.37,222.37,222.24,222.34,3171.0
2017-10-05 14:20:00,222.31,222.33,222.05,222.07,5849.0,222.31,222.33,222.05,222.07,5849.0
2017-10-05 14:25:00,222.03,222.08,221.88,221.88,8184.0,222.03,222.08,221.88,221.88,8184.0
2017-10-05 14:30:00,221.89,221.89,221.54,221.76,6410.0,221.89,221.89,221.54,221.76,6410.0
2017-10-05 14:35:00,221.7,221.75,221.54,221.73,4557.0,221.7,221.75,221.54,221.73,4557.0
2017-10-05 14:40:00,221.74,221.79,221.13,221.58,12427.0,221.74,221.79,221.13,221.58,12427.0
2017-10-05 14:45:00,221.58,221.76,221.44,221.44,4774.0,221.58,221.76,221.44,221.44,4774.0
2017-10-05 14:50:00,221.48,221.57,221.34,221.57,4611.0,221.48,221.57,221.34,221.57,4611.0
2017-10-05 14:55:00,221.54,221.66,221.5,221.52,7138.0,221.54,221.66,221.5,221.52,7138.0
2017-10-05 15:00:00,221.62,221.89,221.62,221.89,5401.0,221.62,221.89,221.62,221.89,5401.0
2017-10-05 15:05:00,221.86,221.94,221.59,221.75,8710.0,221.86,221.94,221.59,221.75,8710.0
2017-10-05 15:10:00,221.84,221.99,221.84,221.85,3665.0,221.84,221.99,221.84,221.85,3665.0
2017-10-05 15:15:00,221.85,221.96,221.73,221.73,6930.0,221.85,221.96,221.73,221.73,6930.0
2017-10-05 15:20:00,221.73,221.79,221.65,221.78,3559.0,221.73,221.79,221.65,221.78,3559.0
2017-10-05 15:25:00,221.74,221.79,221.59,221.61,2295.0,221.74,221.79,221.59,221.61,2295.0
2017-10-05 15:30:00,221.69,221.96,221.6,221.71,8133.0,221.69,221.96,221.6,221.71,8133.0
2017-10-05 15:35:00,221.66,221.72,221.37,221.37,8850.0,221.66,221.72,221.37,221.37,8850.0
2017-10-05 15:40:00,221.38,221.48,221.06,221.07,14327.0,221.38,221.48,221.06,221.07,14327.0
2017-10-05 15:45:00,221.09,221.13,220.94,221.08,19928.0,221.09,221.13,220.94,221.08,19928.0
2017-10-05 15:50:00,221.07,221.23,220.62,220.8,24595.0,221.07,221.23,220.62,220.8,24595.0
2017-10-05 15:55:00,220.84,220.88,220.63,220.63,54405.0,220.84,220.88,220.63,220.63,54405.0
2017-10-06 09:30:00,219.42,219.99,219.1,219.71,13900.0,219.42,219.99,219.1,219.71,13900.0
2017-10-06 09:35:00,219.7,220.33,219.7,220.25,11217.0,219.7,220.33,219.7,220.25,11217.0
2017-10-06 09:40:00,220.2,220.66,219.85,220.47,7656.0,220.2,220.66,219.85,220.47,7656.0
2017-10-06 09:45:00,220.38,220.8,220.37,220.69,5435.0,220.38,220.8,220.37,220.69,5435.0
2017-10-06 09:50:00,220.54,220.6,220.24,220.53,7807.0,220.54,220.6,220.24,220.53,7807.0
2017-10-06 09:55:00,220.61,220.7,220.52,220.52,3087.0,220.61,220.7,220.52,220.52,3087.0
2017-10-06 10:00:00,220.5,220.88,220.5,220.78,7715.0,220.5,220.88,220.5,220.78,7715.0
2017-10-06 10:05:00,220.78,220.78,220.33,220.42,8511.0,220.78,220.78,220.33,220.42,8511.0
2017-10-06 10:10:00,220.39,220.49,220.36,220.4,600.0,220.39,220.49,220.36,220.4,600.0
2017-10-06 10:15:00,220.42,220.79,220.42,220.54,5138.0,220.42,220.79,220.42,220.54,5138.0
2017-10-06 10:20:00,220.54,220.9,220.54,220.87,3111.0,220.54,220.9,220.54,220.87,3111.0
2017-10-06 10:25:00,220.81,221.33,220.77,221.13,5815.0,220.81,221.33,220.77,221.13,5815.0
2017-10-06 10:30:00,221.13,221.18,220.94,221.11,3358.0,221.13,221.18,220.94,221.11,3358.0
2017-10-06 10:35:00,221.03,221.03,220.3,220.63,7015.0,221.03,221.03,220.3,220.63,7015.0
2017-10-06 10:40:00,220.65,220.96,220.64,220.79,1108.0,220.65,220.96,220.64,220.79,1108.0
2017-10-06 10:45:00,220.9,221.3,220.89,221.14,6103.0,220.9,221.3,220.89,221.14,6103.0
2017-10-06 10:50:00,220.98,221.23,220.58,220.69,3665.0,220.98,221.23,220.58,220.69,3665.0
2017-10-06 10:55:00,220.51,220.6,220.38,220.41,1200.0,220.51,220.6,220.38,220.41,1200.0
2017-10-06 11:00:00,220.56,220.56,220.18,220.19,2824.0,220.56,220.56,220.18,220.19,2824.0
2017-10-06 11:05:00,220.2,220.34,220.04,220.08,5035.0,220.2,220.34,220.04,220.08,5035.0
2017-10-06 11:10:00,220.1,220.21,219.8,219.8,3349.0,220.1,220.21,219.8,219.8,3349.0
2017-10-06 11:15:00,219.77,219.97,219.77,219.82,500.0,219.77,219.97,219.77,219.82,500.0
2017-10-06 11:20:00,219.9,220.21,219.83,219.95,10021.0,219.9,220.21,219.83,219.95,10021.0
2017-10-06 11:25:00,220.11,220.15,219.93,220.15,2900.0,220.11,220.15,219.93,220.15,2900.0
2017-10-06 11:30:00,220.1,220.34,220.1,220.21,1778.0,220.1,220.34,220.1,220.21,1778.0
2017-10-06 11:35:00,220.19,220.22,220.01,220.07,1880.0,220.19,220.22,220.01,220.07,1880.0
2017-10-06 11:40:00,220.18,220.35,220.09,220.09,3714.0,220.18,220.35,220.09,220.09,3714.0
2017-10-06 11:45:00,220.17,220.25,220.01,220.25,2548.0,220.17,220.25,220.01,220.25,2548.0
2017-10-06 11:50:00,220.25,220.25,220.05,220.05,1324.0,220.25,220.25,220.05,220.05,1324.0
2017-10-06 11:55:00,220.04,220.25,219.96,220.15,3640.0,220.04,220.25,219.96,220.15,3640.0
2017-10-06 12:00:00,220.15,220.24,219.79,220.11,5896.0,220.15,220.24,219.79,220.11,5896.0
2017-10-06 12:05:00,220.21,220.22,219.91,219.95,3024.0,220.21,220.22,219.91,219.95,3024.0
2017-10-06 12:10:00,219.95,220.25,219.87,220.25,4955.0,219.95,220.25,219.87,220.25,4955.0
2017-10-06 12:15:00,220.14,220.21,219.86,220.0,3566.0,220.14,220.21,219.86,220.0,3566.0
2017-10-06 12:20:00,219.92,220.0,219.87,219.95,2500.0,219.92,220.0,219.87,219.95,2500.0
2017-10-06 12:25:00,219.95,220.48,219.9,220.48,6600.0,219.95,220.48,219.9,220.48,6600.0
2017-10-06 12:30:00,220.41,220.42,220.16,220.28,2450.0,220.41,220.42,220.16,220.28,2450.0
2017-10-06 12:35:00,220.14,220.28,220.0,220.07,3047.0,220.14,220.28,220.0,220.07,3047.0
2017-10-06 12:40:00,220.06,220.06,219.96,220.0,1200.0,220.06,220.06,219.96,220.0,1200.0
2017-10-06 12:45:00,220.06,220.1,219.9,219.9,2510.0,220.06,220.1,219.9,219.9,2510.0
2017-10-06 12:50:00,219.95,220.3,219.94,220.3,4343.0,219.95,220.3,219.94,220.3,4343.0
2017-10-06 12:55:00,220.24,220.38,220.07,220.14,2894.0,220.24,220.38,220.07,220.14,2894.0
2017-10-06 13:00:00,220.13,220.23,220.08,220.18,3600.0,220.13,220.23,220.08,220.18,3600.0
2017-10-06 13:05:00,220.1,220.27,220.09,220.13,828.0,220.1,220.27,220.09,220.13,828.0
2017-10-06 13:10:00,220.2,220.2,219.9,219.99,2200.0,220.2,220.2,219.9,219.99,2200.0
2017-10-06 13:15:00,220.06,220.29,220.03,220.28,3315.0,220.06,220.29,220.03,220.28,3315.0
2017-10-06 13:20:00,220.31,220.39,220.08,220.21,4928.0,220.31,220.39,220.08,220.21,4928.0
2017-10-06 13:25:00,220.28,220.31,220.08,220.09,2600.0,220.28,220.31,220.08,220.09,2600.0
2017-10-06 13:30:00,220.09,220.19,220.06,220.12,1600.0,220.09,220.19,220.06,220.12,1600.0
2017-10-06 13:35:00,220.15,220.32,220.15,220.3,2900.0,220.15,220.32,220.15,220.3,2900.0
2017-10-06 13:40:00,220.35,220.4,220.19,220.21,3600.0,220.35,220.4,220.19,220.21,3600.0
2017-10-06 13:45:00,220.28,220.36,220.16,220.17,2800.0,220.28,220.36,220.16,220.17,2800.0
2017-10-06 13:50:00,220.2,220.77,220.18,220.49,17758.0,220.2,220.77,220.18,220.49,17758.0
2017-10-06 13:55:00,220.59,220.91,220.59,220.87,4050.0,220.59,220.91,220.59,220.87,4050.0
2017-10-06 14:00:00,220.87,220.95,220.72,220.94,7885.0,220.87,220.95,220.72,220.94,7885.0
2017-10-06 14:05:00,220.95,221.06,220.79,220.81,6956.0,220.95,221.06,220.79,220.81,6956.0
2017-10-06 14:10:00,220.83,220.91,220.25,220.25,4000.0,220.83,220.91,220.25,220.25,4000.0
2017-10-06 14:15:00,220.17,220.22,220.08,220.1,5506.0,220.17,220.22,220.08,220.1,5506.0
2017-10-06 14:20:00,220.09,220.09,219.97,219.98,2100.0,220.09,220.09,219.97,219.98,2100.0
2017-10-06 14:25:00,220.08,220.37,220.07,220.26,5098.0,220.08,220.37,220.07,220.26,5098.0
2017-10-06 14:30:00,220.12,220.2,219.98,220.16,2647.0,220.12,220.2,219.98,220.16,2647.0
2017-10-06 14:35:00,220.08,220.19,219.96,220.01,1800.0,220.08,220.19,219.96,220.01,1800.0
2017-10-06 14:40:00,220.02,220.11,219.94,219.96,3530.0,220.02,220.11,219.94,219.96,3530.0
2017-10-06 14:45:00,219.98,219.98,219.8,219.93,6163.0,219.98,219.98,219.8,219.93,6163.0
2017-10-06 14:50:00,219.9,219.93,219.82,219.87,4800.0,219.9,219.93,219.82,219.87,4800.0
2017-10-06 14:55:00,219.9,219.98,219.82,219.98,7574.0,219.9,219.98,219.82,219.98,7574.0
2017-10-06 15:00:00,219.9,219.9,219.74,219.86,7393.0,219.9,219.9,219.74,219.86,7393.0
2017-10-06 15:05:00,219.89,219.94,219.79,219.9,10198.0,219.89,219.94,219.79,219.9,10198.0
2017-10-06 15:10:00,219.98,219.99,219.87,219.95,3700.0,219.98,219.99,219.87,219.95,3700.0
2017-10-06 15:15:00,219.92,220.0,219.92,219.96,5831.0,219.92,220.0,219.92,219.96,5831.0
2017-10-06 15:20:00,219.93,220.04,219.89,219.92,7000.0,219.93,220.04,219.89,219.92,7000.0
2017-10-06 15:25:00,219.92,220.04,219.81,220.04,7966.0,219.92,220.04,219.81,220.04,7966.0
2017-10-06 15:30:00,220.1,220.2,220.01,220.09,10629.0,220.1,220.2,220.01,220.09,10629.0
2017-10-06 15:35:00,220.06,220.07,219.77,219.8,12400.0,220.06,220.07,219.77,219.8,12400.0
2017-10-06 15:40:00,219.84,219.84,219.54,219.72,7853.0,219.84,219.84,219.54,219.72,7853.0
2017-10-06 15:45:00,219.77,219.83,219.66,219.81,18756.0,219.77,219.83,219.66,219.81,18756.0
2017-10-06 15:50:00,219.83,219.92,219.73,219.74,32124.0,219.83,219.92,219.73,219.74,32124.0
2017-10-06 15:55:00,219.73,219.92,219.61,219.86,38048.0,219.73,219.92,219.61,219.86,38048.0
2017-10-09 09:30:00,220.1,220.9,220.1,220.62,8579.0,220.1,220.9,220.1,220.62,8579.0
2017-10-09 09:35:00,220.62,220.7,220.07,220.07,3422.0,220.62,220.7,220.07,220.07,3422.0
2017-10-09 09:40:00,220.0,220.0,219.61,219.65,4517.0,220.0,220.0,219.61,219.65,4517.0
2017-10-09 09:45:00,219.53,219.66,219.12,219.12,4256.0,219.53,219.66,219.12,219.12,4256.0
2017-10-09 09:50:00,219.05,219.05,218.59,218.89,3588.0,219.05,219.05,218.59,218.89,3588.0
2017-10-09 09:55:00,218.78,218.78,218.27,218.3,2234.0,218.78,218.78,218.27,218.3,2234.0
2017-10-09 10:00:00,218.49,218.68,218.4,218.59,1064.0,218.49,218.68,218.4,218.59,1064.0
2017-10-09 10:05:00,218.69,218.69,218.35,218.35,3311.0,218.69,218.69,218.35,218.35,3311.0
2017-10-09 10:10:00,218.3,218.44,218.29,218.41,1330.0,218.3,218.44,218.29,218.41,1330.0
2017-10-09 10:15:00,218.39,218.48,217.44,217.72,38066.0,218.39,218.48,217.44,217.72,38066.0
2017-10-09 10:20:00,217.7,217.7,217.31,217.53,7257.0,217.7,217.7,217.31,217.53,7257.0
2017-10-09 10:25:00,217.54,217.72,217.49,217.69,10700.0,217.54,217.72,217.49,217.69,10700.0
2017-10-09 10:30:00,217.59,218.08,217.55,217.95,8800.0,217.59,218.08,217.55,217.95,8800.0
2017-10-09 10:35:00,217.87,218.08,217.53,217.59,12350.0,217.87,218.08,217.53,217.59,12350.0
2017-10-09 10:40:00,217.51,217.85,217.47,217.56,16805.0,217.51,217.85,217.47,217.56,16805.0
2017-10-09 10:45:00,217.58,217.62,217.4,217.58,3837.0,217.58,217.62,217.4,217.58,3837.0
2017-10-09 10:50:00,217.68,217.93,217.58,217.61,10990.0,217.68,217.93,217.58,217.61,10990.0
2017-10-09 10:55:00,217.55,217.67,217.47,217.56,1575.0,217.55,217.67,217.47,217.56,1575.0
2017-10-09 11:00:00,217.58,217.82,217.57,217.78,5245.0,217.58,217.82,217.57,217.78,5245.0
2017-10-09 11:05:00,217.75,217.9,217.7,217.81,4223.0,217.75,217.9,217.7,217.81,4223.0
2017-10-09 11:10:00,217.75,217.81,217.55,217.59,6677.0,217.75,217.81,217.55,217.59,6677.0
2017-10-09 11:15:00,217.62,217.89,217.6,217.89,2285.0,217.62,217.89,217.6,217.89,2285.0
2017-10-09 11:20:00,217.95,217.95,217.57,217.62,4140.0,217.95,217.95,217.57,217.62,4140.0
2017-10-09 11:25:00,217.6,217.67,217.6,217.66,2000.0,217.6,217.67,217.6,217.66,2000.0
2017-10-09 11:30:00,217.76,217.87,217.76,217.87,1200.0,217.76,217.87,217.76,217.87,1200.0
2017-10-09 11:35:00,217.76,217.76,217.61,217.61,2375.0,217.76,217.76,217.61,217.61,2375.0
2017-10-09 11:40:00,217.61,217.63,217.4,217.4,2150.0,217.61,217.63,217.4,217.4,2150.0
2017-10-09 11:45:00,217.4,217.4,217.0,217.0,21660.0,217.4,217.4,217.0,217.0,21660.0
2017-10-09 11:50:00,217.05,217.18,216.98,217.18,17453.0,217.05,217.18,216.98,217.18,17453.0
2017-10-09 11:55:00,217.17,217.31,217.06,217.1,5398.0,217.17,217.31,217.06,217.1,5398.0
2017-10-09 12:00:00,217.11,217.23,217.1,217.16,2200.0,217.11,217.23,217.1,217.16,2200.0
2017-10-09 12:05:00,217.17,217.18,216.69,216.75,18313.0,217.17,217.18,216.69,216.75,18313.0
2017-10-09 12:10:00,216.63,216.77,216.41,216.53,4622.0,216.63,216.77,216.41,216.53,4622.0
2017-10-09 12:15:00,216.54,216.66,216.54,216.57,3675.0,216.54,216.66,216.54,216.57,3675.0
2017-10-09 12:20:00,216.5,216.59,216.47,216.48,2498.0,216.5,216.59,216.47,216.48,2498.0
2017-10-09 12:25:00,216.51,216.55,216.34,216.48,5925.0,216.51,216.55,216.34,216.48,5925.0
2017-10-09 12:30:00,216.41,216.41,216.19,216.32,4200.0,216.41,216.41,216.19,216.32,4200.0
2017-10-09 12:35:00,216.2,216.53,216.2,216.4,7749.0,216.2,216.53,216.2,216.4,7749.0
2017-10-09 12:40:00,216.45,216.85,216.44,216.7,8417.0,216.45,216.85,216.44,216.7,8417.0
2017-10-09 12:45:00,216.7,216.7,216.2,216.34,15793.0,216.7,216.7,216.2,216.34,15793.0
2017-10-09 12:50:00,216.27,216.29,215.61,215.64,12856.0,216.27,216.29,215.61,215.64,12856.0
2017-10-09 12:55:00,215.64,215.99,215.62,215.99,5182.0,215.64,215.99,215.62,215.99,5182.0
2017-10-09 13:00:00,216.07,216.61,216.07,216.27,8359.0,216.07,216.61,216.07,216.27,8359.0
2017-10-09 13:05:00,216.32,217.14,216.32,217.09,28645.0,216.32,217.14,216.32,217.09,28645.0
2017-10-09 13:10:00,217.11,217.58,217.11,217.42,5410.0,217.11,217.58,217.11,217.42,5410.0
2017-10-09 13:15:00,217.44,217.5,217.35,217.35,2552.0,217.44,217.5,217.35,217.35,2552.0
2017-10-09 13:20:00,217.35,217.68,217.3,217.64,13473.0,217.35,217.68,217.3,217.64,13473.0
2017-10-09 13:25:00,217.75,217.78,217.59,217.74,2872.0,217.75,217.78,217.59,217.74,2872.0
2017-10-09 13:30:00,217.7,217.95,217.69,217.88,4460.0,217.7,217.95,217.69,217.88,4460.0
2017-10-09 13:35:00,217.85,218.01,217.82,217.88,4000.0,217.85,218.01,217.82,217.88,4000.0
2017-10-09 13:40:00,218.01,218.11,217.85,218.11,2322.0,218.01,218.11,217.85,218.11,2322.0
2017-10-09 13:45:00,217.98,218.26,217.98,218.25,2518.0,217.98,218.26,217.98,218.25,2518.0
2017-10-09 13:50:00,218.2,218.2,218.18,218.2,1850.0,218.2,218.2,218.18,218.2,1850.0
2017-10-09 13:55:00,218.25,218.5,217.96,217.97,7101.0,218.25,218.5,217.96,217.97,7101.0
2017-10-09 14:00:00,217.91,218.11,217.91,218.03,775.0,217.91,218.11,217.91,218.03,775.0
2017-10-09 14:05:00,217.93,218.0,217.88,217.97,3400.0,217.93,218.0,217.88,217.97,3400.0
2017-10-09 14:10:00,218.02,218.25,217.95,218.25,2853.0,218.02,218.25,217.95,218.25,2853.0
2017-10-09 14:15:00,218.17,218.21,218.17,218.2,340.0,218.17,218.21,218.17,218.2,340.0
2017-10-09 14:20:00,218.09,218.26,218.09,218.26,1100.0,218.09,218.26,218.09,218.26,1100.0
2017-10-09 14:25:00,218.11,218.18,217.93,217.93,2400.0,218.11,218.18,217.93,217.93,2400.0
2017-10-09 14:30:00,217.97,218.13,217.97,218.13,1000.0,217.97,218.13,217.97,218.13,1000.0
2017-10-09 14:35:00,217.99,218.17,217.97,218.05,1850.0,217.99,218.17,217.97,218.05,1850.0
2017-10-09 14:40:00,218.01,218.2,218.0,218.05,1765.0,218.01,218.2,218.0,218.05,1765.0
2017-10-09 14:45:00,218.14,218.18,218.11,218.15,1500.0,218.14,218.18,218.11,218.15,1500.0
2017-10-09 14:50:00,218.07,218.13,218.07,218.11,800.0,218.07,218.13,218.07,218.11,800.0
2017-10-09 14:55:00,218.11,218.15,218.0,218.06,6459.0,218.11,218.15,218.0,218.06,6459.0
2017-10-09 15:00:00,218.05,218.05,217.76,217.76,5620.0,218.05,218.05,217.76,217.76,5620.0
2017-10-09 15:05:00,217.7,217.84,217.59,217.78,6847.0,217.7,217.84,217.59,217.78,6847.0
2017-10-09 15:10:00,217.74,217.76,217.52,217.58,6486.0,217.74,217.76,217.52,217.58,6486.0
2017-10-09 15:15:00,217.5,217.54,217.39,217.39,4417.0,217.5,217.54,217.39,217.39,4417.0
2017-10-09 15:20:00,217.38,217.38,217.23,217.25,10209.0,217.38,217.38,217.23,217.25,10209.0
2017-10-09 15:25:00,217.25,217.36,217.23,217.31,3901.0,217.25,217.36,217.23,217.31,3901.0
2017-10-09 15:30:00,217.27,217.27,217.16,217.16,4301.0,217.27,217.27,217.16,217.16,4301.0
2017-10-09 15:35:00,217.17,217.25,217.03,217.12,3835.0,217.17,217.25,217.03,217.12,3835.0
2017-10-09 15:40:00,217.12,217.26,217.05,217.05,4212.0,217.12,217.26,217.05,217.05,4212.0
2017-10-09 15:45:00,217.06,217.13,217.04,217.13,5500.0,217.06,217.13,217.04,217.13,5500.0
2017-10-09 15:50:00,217.15,217.3,217.15,217.26,12336.0,217.15,217.3,217.15,217.26,12336.0
2017-10-09 15:55:00,217.23,217.36,217.11,217.29,10859.0,217.23,217.36,217.11,217.29,10859.0
2017-10-10 09:30:00,217.15,217.64,217.15,217.52,11441.0,217.15,217.64,217.15,217.52,11441.0
2017-10-10 09:35:00,217.55,217.75,216.96,217.48,14018.0,217.55,217.75,216.96,217.48,14018.0
2017-10-10 09:40:00,217.61,217.72,217.24,217.7,3410.0,217.61,217.72,217.24,217.7,3410.0
2017-10-10 09:45:00,217.71,217.84,217.47,217.7,12369.0,217.71,217.84,217.47,217.7,12369.0
2017-10-10 09:50:00,217.73,217.73,216.98,216.98,3209.0,217.73,217.73,216.98,216.98,3209.0
2017-10-10 09:55:00,216.6,217.04,216.6,216.92,6024.0,216.6,217.04,216.6,216.92,6024.0
2017-10-10 10:00:00,216.87,217.32,216.68,216.68,4100.0,216.87,217.32,216.68,216.68,4100.0
2017-10-10 10:05:00,216.8,216.84,216.24,216.48,6132.0,216.8,216.84,216.24,216.48,6132.0
2017-10-10 10:10:00,216.37,216.37,215.99,216.14,4575.0,216.37,216.37,215.99,216.14,4575.0
2017-10-10 10:15:00,216.02,216.63,215.57,216.63,8993.0,216.02,216.63,215.57,216.63,8993.0
2017-10-10 10:20:00,216.56,216.72,216.2,216.72,8550.0,216.56,216.72,216.2,216.72,8550.0
2017-10-10 10:25:00,216.68,216.8,216.0,216.01,5400.0,216.68,216.8,216.0,216.01,5400.0
2017-10-10 10:30:00,216.0,216.0,215.61,215.95,5210.0,216.0,216.0,215.61,215.95,5210.0
2017-10-10 10:35:00,216.16,216.22,215.99,216.01,2300.0,216.16,216.22,215.99,216.01,2300.0
2017-10-10 10:40:00,216.09,216.37,216.02,216.02,3540.0,216.09,216.37,216.02,216.02,3540.0
2017-10-10 10:45:00,216.27,216.27,215.93,215.93,4700.0,216.27,216.27,215.93,215.93,4700.0
2017-10-10 10:50:00,216.01,216.21,215.9,216.11,7483.0,216.01,216.21,215.9,216.11,7483.0
2017-10-10 10:55:00,216.1,216.29,216.03,216.29,1650.0,216.1,216.29,216.03,216.29,1650.0
2017-10-10 11:00:00,216.12,216.22,215.9,216.06,9777.0,216.12,216.22,215.9,216.06,9777.0
2017-10-10 11:05:00,215.97,216.05,215.66,215.96,9749.0,215.97,216.05,215.66,215.96,9749.0
2017-10-10 11:10:00,215.85,215.85,215.56,215.56,1400.0,215.85,215.85,215.56,215.56,1400.0
2017-10-10 11:15:00,215.67,215.77,215.55,215.55,2400.0,215.67,215.77,215.55,215.55,2400.0
2017-10-10 11:20:00,215.68,215.72,215.25,215.33,7490.0,215.68,215.72,215.25,215.33,7490.0
2017-10-10 11:25:00,215.31,215.46,215.26,215.26,2100.0,215.31,215.46,215.26,215.26,2100.0
2017-10-10 11:30:00,215.47,215.71,215.41,215.68,3200.0,215.47,215.71,215.41,215.68,3200.0
2017-10-10 11:35:00,215.57,215.6,215.46,215.6,1500.0,215.57,215.6,215.46,215.6,1500.0
2017-10-10 11:40:00,215.44,215.53,215.35,215.5,5411.0,215.44,215.53,215.35,215.5,5411.0
2017-10-10 11:45:00,215.52,215.56,215.35,215.53,4344.0,215.52,215.56,215.35,215.53,4344.0
2017-10-10 11:50:00,215.55,215.55,215.25,215.25,1746.0,215.55,215.55,215.25,215.25,1746.0
2017-10-10 11:55:00,215.29,215.32,215.2,215.2,1568.0,215.29,215.32,215.2,215.2,1568.0
2017-10-10 12:00:00,215.19,215.32,214.77,214.86,8037.0,215.19,215.32,214.77,214.86,8037.0
2017-10-10 12:05:00,214.91,215.36,214.91,215.29,13905.0,214.91,215.36,214.91,215.29,13905.0
2017-10-10 12:10:00,215.29,215.29,215.11,215.11,300.0,215.29,215.29,215.11,215.11,300.0
2017-10-10 12:15:00,215.11,215.22,215.1,215.14,2783.0,215.11,215.22,215.1,215.14,2783.0
2017-10-10 12:20:00,215.12,215.3,215.12,215.19,2840.0,215.12,215.3,215.12,215.19,2840.0
2017-10-10 12:25:00,215.25,215.28,215.14,215.22,2500.0,215.25,215.28,215.14,215.22,2500.0
2017-10-10 12:30:00,215.24,215.32,215.18,215.18,4899.0,215.24,215.32,215.18,215.18,4899.0
2017-10-10 12:35:00,215.25,215.5,215.25,215.32,1440.0,215.25,215.5,215.25,215.32,1440.0
2017-10-10 12:40:00,215.37,215.39,215.13,215.13,2906.0,215.37,215.39,215.13,215.13,2906.0
2017-10-10 12:45:00,215.08,215.08,214.64,214.64,7286.0,215.08,215.08,214.64,214.64,7286.0
2017-10-10 12:50:00,214.69,214.69,214.31,214.31,900.0,214.69,214.69,214.31,214.31,900.0
2017-10-10 12:55:00,214.25,214.34,214.16,214.16,5918.0,214.25,214.34,214.16,214.16,5918.0
2017-10-10 13:00:00,214.17,214.54,214.16,214.48,3485.0,214.17,214.54,214.16,214.48,3485.0
2017-10-10 13:05:00,214.41,214.85,214.41,214.66,5449.0,214.41,214.85,214.41,214.66,5449.0
2017-10-10 13:10:00,214.65,214.73,214.58,214.73,1200.0,214.65,214.73,214.58,214.73,1200.0
2017-10-10 13:15:00,214.51,214.51,213.73,213.88,16353.0,214.51,214.51,213.73,213.88,16353.0
2017-10-10 13:20:00,213.73,214.01,213.73,213.93,2324.0,213.73,214.01,213.73,213.93,2324.0
2017-10-10 13:25:00,213.79,213.83,213.33,213.53,13763.0,213.79,213.83,213.33,213.53,13763.0
2017-10-10 13:30:00,213.62,213.64,213.18,213.18,7519.0,213.62,213.64,213.18,213.18,7519.0
2017-10-10 13:35:00,213.19,213.36,212.85,213.16,13430.0,213.19,213.36,212.85,213.16,13430.0
2017-10-10 13:40:00,213.19,213.5,213.01,213.25,8445.0,213.19,213.5,213.01,213.25,8445.0
2017-10-10 13:45:00,213.04,213.34,213.01,213.34,4372.0,213.04,213.34,213.01,213.34,4372.0
2017-10-10 13:50:00,213.36,213.36,213.15,213.2,3718.0,213.36,213.36,213.15,213.2,3718.0
2017-10-10 13:55:00,213.25,213.29,213.15,213.28,1975.0,213.25,213.29,213.15,213.28,1975.0
2017-10-10 14:00:00,213.24,213.73,213.17,213.53,9755.0,213.24,213.73,213.17,213.53,9755.0
2017-10-10 14:05:00,213.4,213.7,213.39,213.55,4801.0,213.4,213.7,213.39,213.55,4801.0
2017-10-10 14:10:00,213.55,213.64,213.33,213.35,3932.0,213.55,213.64,213.33,213.35,3932.0
2017-10-10 14:15:00,213.35,213.4,213.17,213.17,7285.0,213.35,213.4,213.17,213.17,7285.0
2017-10-10 14:20:00,213.17,213.4,213.17,213.35,9249.0,213.17,213.4,213.17,213.35,9249.0
2017-10-10 14:25:00,213.28,213.28,213.03,213.2,4757.0,213.28,213.28,213.03,213.2,4757.0
2017-10-10 14:30:00,213.26,213.26,212.86,213.02,7729.0,213.26,213.26,212.86,213.02,7729.0
2017-10-10 14:35:00,212.97,213.13,212.87,213.13,10203.0,212.97,213.13,212.87,213.13,10203.0
2017-10-10 14:40:00,213.06,213.06,212.89,212.97,5500.0,213.06,213.06,212.89,212.97,5500.0
2017-10-10 14:45:00,213.0,213.09,212.95,212.99,8607.0,213.0,213.09,212.95,212.99,8607.0
2017-10-10 14:50:00,212.96,213.06,212.71,213.06,11867.0,212.96,213.06,212.71,213.06,11867.0
2017-10-10 14:55:00,213.07,213.16,213.0,213.06,5200.0,213.07,213.16,213.0,213.06,5200.0
2017-10-10 15:00:00,213.0,213.1,212.85,213.0,12856.0,213.0,213.1,212.85,213.0,12856.0
2017-10-10 15:05:00,213.0,213.12,212.91,213.0,12231.0,213.0,213.12,212.91,213.0,12231.0
2017-10-10 15:10:00,213.0,213.08,212.9,213.04,20112.0,213.0,213.08,212.9,213.04,20112.0
2017-10-10 15:15:00,213.06,213.13,212.93,212.96,13462.0,213.06,213.13,212.93,212.96,13462.0
2017-10-10 15:20:00,212.93,213.17,212.93,213.09,15621.0,212.93,213.17,212.93,213.09,15621.0
2017-10-10 15:25:00,213.08,213.41,213.0,213.29,16271.0,213.08,213.41,213.0,213.29,16271.0
2017-10-10 15:30:00,213.32,213.32,212.8,212.91,13550.0,213.32,213.32,212.8,212.91,13550.0
2017-10-10 15:35:00,212.92,213.23,212.87,212.92,11723.0,212.92,213.23,212.87,212.92,11723.0
2017-10-10 15:40:00,212.98,213.19,212.96,213.13,19810.0,212.98,213.19,212.96,213.13,19810.0
2017-10-10 15:45:00,213.11,213.16,212.97,213.16,15099.0,213.11,213.16,212.97,213.16,15099.0
2017-10-10 15:50:00,213.11,213.16,212.86,212.96,20513.0,213.11,213.16,212.86,212.96,20513.0
2017-10-10 15:55:00,212.95,213.01,212.69,212.69,53295.0,212.95,213.01,212.69,212.69,53295.0
2017-10-11 09:30:00,212.19,212.68,210.72,210.72,31362.0,212.19,212.68,210.72,210.72,31362.0
2017-10-11 09:35:00,210.86,211.27,210.73,211.03,10964.0,210.86,211.27,210.73,211.03,10964.0
2017-10-11 09:40:00,211.13,211.13,210.37,210.48,10051.0,211.13,211.13,210.37,210.48,10051.0
2017-10-11 09:45:00,210.43,210.62,210.11,210.31,15894.0,210.43,210.62,210.11,210.31,15894.0
2017-10-11 09:50:00,210.13,210.41,209.81,209.9,19921.0,210.13,210.41,209.81,209.9,19921.0
2017-10-11 09:55:00,209.87,210.13,209.75,209.95,14119.0,209.87,210.13,209.75,209.95,14119.0
2017-10-11 10:00:00,209.89,210.01,209.46,209.63,24757.0,209.89,210.01,209.46,209.63,24757.0
2017-10-11 10:05:00,209.55,209.63,209.17,209.43,25905.0,209.55,209.63,209.17,209.43,25905.0
2017-10-11 10:10:00,209.46,209.47,209.03,209.14,15113.0,209.46,209.47,209.03,209.14,15113.0
2017-10-11 10:15:00,209.07,209.1,208.7,208.8,16932.0,209.07,209.1,208.7,208.8,16932.0
2017-10-11 10:20:00,208.8,208.83,208.62,208.76,6254.0,208.8,208.83,208.62,208.76,6254.0
2017-10-11 10:25:00,208.73,209.0,208.62,208.62,19656.0,208.73,209.0,208.62,208.62,19656.0
2017-10-11 10:30:00,208.59,209.75,208.54,209.67,30703.0,208.59,209.75,208.54,209.67,30703.0
2017-10-11 10:35:00,209.67,210.0,209.61,209.81,12064.0,209.67,210.0,209.61,209.81,12064.0
2017-10-11 10:40:00,209.7,209.77,209.17,209.3,17298.0,209.7,209.77,209.17,209.3,17298.0
2017-10-11 10:45:00,209.33,209.87,209.33,209.71,7710.0,209.33,209.87,209.33,209.71,7710.0
2017-10-11 10:50:00,209.79,209.86,209.49,209.67,11386.0,209.79,209.86,209.49,209.67,11386.0
2017-10-11 10:55:00,209.68,209.68,208.74,208.74,42168.0,209.68,209.68,208.74,208.74,42168.0
2017-10-11 11:00:00,208.92,209.08,208.82,208.87,11600.0,208.92,209.08,208.82,208.87,11600.0
2017-10-11 11:05:00,208.87,209.47,208.83,209.46,15871.0,208.87,209.47,208.83,209.46,15871.0
2017-10-11 11:10:00,209.5,209.57,209.1,209.17,15892.0,209.5,209.57,209.1,209.17,15892.0
2017-10-11 11:15:00,209.18,209.47,209.0,209.2,19233.0,209.18,209.47,209.0,209.2,19233.0
2017-10-11 11:20:00,209.19,209.23,208.81,209.0,10983.0,209.19,209.23,208.81,209.0,10983.0
2017-10-11 11:25:00,209.04,209.13,208.71,208.71,19134.0,209.04,209.13,208.71,208.71,19134.0
2017-10-11 11:30:00,208.7,209.08,208.66,208.95,12525.0,208.7,209.08,208.66,208.95,12525.0
2017-10-11 11:35:00,208.82,209.02,208.6,208.98,41894.0,208.82,209.02,208.6,208.98,41894.0
2017-10-11 11:40:00,208.96,209.19,208.63,209.09,21540.0,208.96,209.19,208.63,209.09,21540.0
2017-10-11 11:45:00,209.1,209.14,208.88,209.03,13549.0,209.1,209.14,208.88,209.03,13549.0
2017-10-11 11:50:00,209.0,209.08,208.94,209.05,6585.0,209.0,209.08,208.94,209.05,6585.0
2017-10-11 11:55:00,208.99,209.08,208.9,208.99,21976.0,208.99,209.08,208.9,208.99,21976.0
2017-10-11 12:00:00,209.03,209.09,208.92,208.98,10677.0,209.03,209.09,208.92,208.98,10677.0
2017-10-11 12:05:00,209.04,209.06,208.97,209.01,67025.0,209.04,209.06,208.97,209.01,67025.0
2017-10-11 12:10:00,208.98,209.06,208.8,208.95,18455.0,208.98,209.06,208.8,208.95,18455.0
2017-10-11 12:15:00,208.98,209.1,208.86,208.94,17789.0,208.98,209.1,208.86,208.94,17789.0
2017-10-11 12:20:00,208.98,208.98,208.6,208.73,18476.0,208.98,208.98,208.6,208.73,18476.0
2017-10-11 12:25:00,208.71,208.86,208.58,208.75,16899.0,208.71,208.86,208.58,208.75,16899.0
2017-10-11 12:30:00,208.77,208.97,208.74,208.74,8897.0,208.77,208.97,208.74,208.74,8897.0
2017-10-11 12:35:00,208.75,208.82,208.62,208.65,9035.0,208.75,208.82,208.62,208.65,9035.0
2017-10-11 12:40:00,208.69,208.74,208.61,208.73,4161.0,208.69,208.74,208.61,208.73,4161.0
2017-10-11 12:45:00,208.68,208.68,208.18,208.19,10385.0,208.68,208.68,208.18,208.19,10385.0
2017-10-11 12:50:00,208.18,208.19,207.72,207.74,18150.0,208.18,208.19,207.72,207.74,18150.0
2017-10-11 12:55:00,207.68,208.33,207.67,208.2,9854.0,207.68,208.33,207.67,208.2,9854.0
2017-10-11 13:00:00,208.23,208.3,207.89,208.01,8135.0,208.23,208.3,207.89,208.01,8135.0
2017-10-11 13:05:00,208.01,208.13,207.91,208.03,15799.0,208.01,208.13,207.91,208.03,15799.0
2017-10-11 13:10:00,208.1,208.1,207.9,208.05,27237.0,208.1,208.1,207.9,208.05,27237.0
2017-10-11 13:15:00,208.05,208.11,207.9,208.04,14508.0,208.05,208.11,207.9,208.04,14508.0
2017-10-11 13:20:00,208.02,208.04,207.89,207.97,8775.0,208.02,208.04,207.89,207.97,8775.0
2017-10-11 13:25:00,208.02,208.06,207.79,207.87,14114.0,208.02,208.06,207.79,207.87,14114.0
2017-10-11 13:30:00,207.88,208.04,207.85,208.0,11610.0,207.88,208.04,207.85,208.0,11610.0
2017-10-11 13:35:00,208.0,208.1,207.9,208.0,20793.0,208.0,208.1,207.9,208.0,20793.0
2017-10-11 13:40:00,208.0,208.09,207.95,208.04,18441.0,208.0,208.09,207.95,208.04,18441.0
2017-10-11 13:45:00,208.07,208.84,208.0,208.72,80868.0,208.07,208.84,208.0,208.72,80868.0
2017-10-11 13:50:00,208.71,208.79,208.43,208.43,5513.0,208.71,208.79,208.43,208.43,5513.0
2017-10-11 13:55:00,208.44,208.62,208.41,208.62,10268.0,208.44,208.62,208.41,208.62,10268.0
2017-10-11 14:00:00,208.6,208.66,208.44,208.55,6753.0,208.6,208.66,208.44,208.55,6753.0
2017-10-11 14:05:00,208.54,208.61,208.37,208.46,17880.0,208.54,208.61,208.37,208.46,17880.0
2017-10-11 14:10:00,208.49,208.49,208.29,208.32,16928.0,208.49,208.49,208.29,208.32,16928.0
2017-10-11 14:15:00,208.43,208.46,208.27,208.36,8563.0,208.43,208.46,208.27,208.36,8563.0
2017-10-11 14:20:00,208.39,208.41,208.32,208.4,6411.0,208.39,208.41,208.32,208.4,6411.0
2017-10-11 14:25:00,208.41,208.43,208.23,208.26,9635.0,208.41,208.43,208.23,208.26,9635.0
2017-10-11 14:30:00,208.32,208.42,208.22,208.37,13341.0,208.32,208.42,208.22,208.37,13341.0
2017-10-11 14:35:00,208.38,208.48,208.34,208.38,17024.0,208.38,208.48,208.34,208.38,17024.0
2017-10-11 14:40:00,208.43,208.48,208.17,208.41,35094.0,208.43,208.48,208.17,208.41,35094.0
2017-10-11 14:45:00,208.41,208.44,208.2,208.32,16133.0,208.41,208.44,208.2,208.32,16133.0
2017-10-11 14:50:00,208.35,208.43,207.86,208.0,34207.0,208.35,208.43,207.86,208.0,34207.0
2017-10-11 14:55:00,208.08,208.17,207.96,208.1,18288.0,208.08,208.17,207.96,208.1,18288.0
2017-10-11 15:00:00,208.12,208.24,208.0,208.11,18322.0,208.12,208.24,208.0,208.11,18322.0
2017-10-11 15:05:00,208.13,208.58,208.13,208.56,74481.0,208.13,208.58,208.13,208.56,74481.0
2017-10-11 15:10:00,208.57,208.57,208.25,208.25,21417.0,208.57,208.57,208.25,208.25,21417.0
2017-10-11 15:15:00,208.27,208.35,208.17,208.34,22105.0,208.27,208.35,208.17,208.34,22105.0
2017-10-11 15:20:00,208.34,208.43,208.19,208.24,19764.0,208.34,208.43,208.19,208.24,19764.0
2017-10-11 15:25:00,208.24,208.36,208.14,208.16,17532.0,208.24,208.36,208.14,208.16,17532.0
2017-10-11 15:30:00,208.16,208.44,208.15,208.37,16114.0,208.16,208.44,208.15,208.37,16114.0
2017-10-11 15:35:00,208.37,208.41,208.22,208.36,22992.0,208.37,208.41,208.22,208.36,22992.0
2017-10-11 15:40:00,208.38,208.46,208.23,208.38,32415.0,208.38,208.46,208.23,208.38,32415.0
2017-10-11 15:45:00,208.38,208.42,208.08,208.08,20022.0,208.38,208.42,208.08,208.08,20022.0
2017-10-11 15:50:00,208.12,208.52,208.1,208.34,111730.0,208.12,208.52,208.1,208.34,111730.0
2017-10-11 15:55:00,208.36,208.36,207.84,207.86,94427.0,208.36,208.36,207.84,207.86,94427.0
2017-10-12 09:30:00,201.52,201.78,196.23,196.85,241047.0,201.52,201.78,196.23,196.85,241047.0
2017-10-12 09:35:00,196.85,198.9,195.3,197.44,149280.0,196.85,198.9,195.3,197.44,149280.0
2017-10-12 09:40:00,197.23,197.45,194.79,195.17,120359.0,197.23,197.45,194.79,195.17,120359.0
2017-10-12 09:45:00,195.09,195.55,193.05,193.67,136105.0,195.09,195.55,193.05,193.67,136105.0
2017-10-12 09:50:00,193.58,193.85,191.75,191.75,144219.0,193.58,193.85,191.75,191.75,144219.0
2017-10-12 09:55:00,191.75,192.03,190.2,190.44,185065.0,191.75,192.03,190.2,190.44,185065.0
2017-10-12 10:00:00,190.51,191.21,189.5,190.14,185724.0,190.51,191.21,189.5,190.14,185724.0
2017-10-12 10:05:00,190.11,192.73,190.1,192.34,163106.0,190.11,192.73,190.1,192.34,163106.0
2017-10-12 10:10:00,192.26,193.47,192.22,192.85,254550.0,192.26,193.47,192.22,192.85,254550.0
2017-10-12 10:15:00,192.77,192.96,192.28,192.75,46710.0,192.77,192.96,192.28,192.75,46710.0
2017-10-12 10:20:00,192.87,194.53,192.87,193.54,174391.0,192.87,194.53,192.87,193.54,174391.0
2017-10-12 10:25:00,193.62,194.38,193.09,193.54,79472.0,193.62,194.38,193.09,193.54,79472.0
2017-10-12 10:30:00,193.58,194.76,193.04,194.4,227144.0,193.58,194.76,193.04,194.4,227144.0
2017-10-12 10:35:00,194.5,194.71,193.5,194.1,122727.0,194.5,194.71,193.5,194.1,122727.0
2017-10-12 10:40:00,194.02,194.5,193.73,194.29,25718.0,194.02,194.5,193.73,194.29,25718.0
2017-10-12 10:45:00,194.41,194.47,193.88,194.01,42792.0,194.41,194.47,193.88,194.01,42792.0
2017-10-12 10:50:00,193.96,195.01,193.73,194.77,64123.0,193.96,195.01,193.73,194.77,64123.0
2017-10-12 10:55:00,194.96,195.37,194.85,195.18,35331.0,194.96,195.37,194.85,195.18,35331.0
2017-10-12 11:00:00,195.32,195.49,194.29,194.35,74715.0,195.32,195.49,194.29,194.35,74715.0
2017-10-12 11:05:00,194.26,194.35,193.73,194.17,39925.0,194.26,194.35,193.73,194.17,39925.0
2017-10-12 11:10:00,194.1,194.54,194.04,194.32,27112.0,194.1,194.54,194.04,194.32,27112.0
2017-10-12 11:15:00,194.21,194.4,193.7,194.09,52153.0,194.21,194.4,193.7,194.09,52153.0
2017-10-12 11:20:00,194.05,194.49,193.97,194.09,26962.0,194.05,194.49,193.97,194.09,26962.0
2017-10-12 11:25:00,194.05,194.5,193.94,194.41,25846.0,194.05,194.5,193.94,194.41,25846.0
2017-10-12 11:30:00,194.49,194.5,193.28,194.21,53710.0,194.49,194.5,193.28,194.21,53710.0
2017-10-12 11:35:00,194.44,195.0,193.94,194.78,20366.0,194.44,195.0,193.94,194.78,20366.0
2017-10-12 11:40:00,194.92,194.92,194.34,194.71,16245.0,194.92,194.92,194.34,194.71,16245.0
2017-10-12 11:45:00,194.67,194.68,194.31,194.52,19505.0,194.67,194.68,194.31,194.52,19505.0
2017-10-12 11:50:00,194.52,194.95,194.28,194.88,13377.0,194.52,194.95,194.28,194.88,13377.0
2017-10-12 11:55:00,194.81,195.0,194.64,194.8,28479.0,194.81,195.0,194.64,194.8,28479.0
2017-10-12 12:00:00,194.8,194.8,194.39,194.44,20079.0,194.8,194.8,194.39,194.44,20079.0
2017-10-12 12:05:00,194.42,194.61,194.08,194.58,10990.0,194.42,194.61,194.08,194.58,10990.0
2017-10-12 12:10:00,194.57,194.88,194.09,194.18,31945.0,194.57,194.88,194.09,194.18,31945.0
2017-10-12 12:15:00,194.16,194.4,194.05,194.1,15432.0,194.16,194.4,194.05,194.1,15432.0
2017-10-12 12:20:00,194.11,194.3,193.84,194.1,15877.0,194.11,194.3,193.84,194.1,15877.0
2017-10-12 12:25:00,194.13,195.11,194.1,194.99,21246.0,194.13,195.11,194.1,194.99,21246.0
2017-10-12 12:30:00,194.87,195.63,194.84,195.44,30345.0,194.87,195.63,194.84,195.44,30345.0
2017-10-12 12:35:00,195.44,195.77,195.13,195.77,26123.0,195.44,195.77,195.13,195.77,26123.0
2017-10-12 12:40:00,195.78,195.91,195.46,195.51,21343.0,195.78,195.91,195.46,195.51,21343.0
2017-10-12 12:45:00,195.51,195.62,195.11,195.4,22074.0,195.51,195.62,195.11,195.4,22074.0
2017-10-12 12:50:00,195.4,195.53,195.24,195.36,19188.0,195.4,195.53,195.24,195.36,19188.0
2017-10-12 12:55:00,195.36,195.61,195.09,195.19,16884.0,195.36,195.61,195.09,195.19,16884.0
2017-10-12 13:00:00,195.15,195.17,194.64,194.65,27464.0,195.15,195.17,194.64,194.65,27464.0
2017-10-12 13:05:00,194.68,194.75,194.44,194.53,21372.0,194.68,194.75,194.44,194.53,21372.0
2017-10-12 13:10:00,194.53,194.71,194.24,194.24,23351.0,194.53,194.71,194.24,194.24,23351.0
2017-10-12 13:15:00,194.25,194.49,194.23,194.3,16756.0,194.25,194.49,194.23,194.3,16756.0
2017-10-12 13:20:00,194.31,194.4,193.51,194.17,20727.0,194.31,194.4,193.51,194.17,20727.0
2017-10-12 13:25:00,194.15,194.22,193.91,193.91,13033.0,194.15,194.22,193.91,193.91,13033.0
2017-10-12 13:30:00,193.96,194.24,193.13,193.59,46118.0,193.96,194.24,193.13,193.59,46118.0
2017-10-12 13:35:00,193.7,194.07,193.69,193.9,19007.0,193.7,194.07,193.69,193.9,19007.0
2017-10-12 13:40:00,193.86,193.94,193.5,193.59,11515.0,193.86,193.94,193.5,193.59,11515.0
2017-10-12 13:45:00,193.61,193.97,193.61,193.7,11798.0,193.61,193.97,193.61,193.7,11798.0
2017-10-12 13:50:00,193.67,193.97,193.64,193.93,27441.0,193.67,193.97,193.64,193.93,27441.0
2017-10-12 13:55:00,193.96,194.0,193.79,193.9,13002.0,193.96,194.0,193.79,193.9,13002.0
2017-10-12 14:00:00,193.9,194.3,193.84,194.28,23088.0,193.9,194.3,193.84,194.28,23088.0
2017-10-12 14:05:00,194.26,194.28,194.1,194.14,10959.0,194.26,194.28,194.1,194.14,10959.0
2017-10-12 14:10:00,194.13,194.17,193.83,193.91,30018.0,194.13,194.17,193.83,193.91,30018.0
2017-10-12 14:15:00,193.98,194.06,193.61,193.74,30387.0,193.98,194.06,193.61,193.74,30387.0
2017-10-12 14:20:00,193.85,193.88,193.5,193.54,14724.0,193.85,193.88,193.5,193.54,14724.0
2017-10-12 14:25:00,193.6,193.62,192.83,193.02,37561.0,193.6,193.62,192.83,193.02,37561.0
2017-10-12 14:30:00,193.0,193.04,192.55,192.63,28307.0,193.0,193.04,192.55,192.63,28307.0
2017-10-12 14:35:00,192.61,193.12,192.55,193.08,28058.0,192.61,193.12,192.55,193.08,28058.0
2017-10-12 14:40:00,193.1,193.37,193.04,193.22,24585.0,193.1,193.37,193.04,193.22,24585.0
2017-10-12 14:45:00,193.28,193.28,192.52,192.85,24255.0,193.28,193.28,192.52,192.85,24255.0
2017-10-12 14:50:00,192.84,192.92,192.42,192.52,22547.0,192.84,192.92,192.42,192.52,22547.0
2017-10-12 14:55:00,192.52,192.55,192.06,192.13,38147.0,192.52,192.55,192.06,192.13,38147.0
2017-10-12 15:00:00,192.2,192.35,192.0,192.05,53733.0,192.2,192.35,192.0,192.05,53733.0
2017-10-12 15:05:00,192.03,192.05,191.61,191.74,33252.0,192.03,192.05,191.61,191.74,33252.0
2017-10-12 15:10:00,191.74,192.2,191.67,192.0,38654.0,191.74,192.2,191.67,192.0,38654.0
2017-10-12 15:15:00,192.01,192.11,191.94,191.99,20878.0,192.01,192.11,191.94,191.99,20878.0
2017-10-12 15:20:00,191.96,192.03,191.74,191.79,44285.0,191.96,192.03,191.74,191.79,44285.0
2017-10-12 15:25:00,191.83,192.44,191.75,191.85,63605.0,191.83,192.44,191.75,191.85,63605.0
2017-10-12 15:30:00,191.78,191.84,191.55,191.84,32321.0,191.78,191.84,191.55,191.84,32321.0
2017-10-12 15:35:00,191.85,192.54,191.8,192.01,157993.0,191.85,192.54,191.8,192.01,157993.0
2017-10-12 15:40:00,192.0,192.02,191.67,191.82,61824.0,192.0,192.02,191.67,191.82,61824.0
2017-10-12 15:45:00,191.82,191.83,191.42,191.42,77680.0,191.82,191.83,191.42,191.42,77680.0
2017-10-12 15:50:00,191.38,191.42,190.37,190.42,102569.0,191.38,191.42,190.37,190.42,102569.0
2017-10-12 15:55:00,190.39,190.54,189.81,190.16,401836.0,190.39,190.54,189.81,190.16,401836.0
2017-10-13 09:30:00,191.98,192.14,189.04,189.87,245060.0,191.98,192.14,189.04,189.87,245060.0
2017-10-13 09:35:00,190.17,191.36,187.96,190.76,120875.0,190.17,191.36,187.96,190.76,120875.0
2017-10-13 09:40:00,191.08,191.36,190.58,190.81,34641.0,191.08,191.36,190.58,190.81,34641.0
2017-10-13 09:45:00,190.88,191.56,190.53,190.96,44939.0,190.88,191.56,190.53,190.96,44939.0
2017-10-13 09:50:00,190.89,192.75,190.88,192.54,67027.0,190.89,192.75,190.88,192.54,67027.0
2017-10-13 09:55:00,192.22,192.39,191.57,191.8,101613.0,192.22,192.39,191.57,191.8,101613.0
2017-10-13 10:00:00,191.92,192.29,191.27,192.29,105058.0,191.92,192.29,191.27,192.29,105058.0
2017-10-13 10:05:00,192.02,193.45,191.97,193.17,51394.0,192.02,193.45,191.97,193.17,51394.0
2017-10-13 10:10:00,193.29,194.22,192.81,193.0,37562.0,193.29,194.22,192.81,193.0,37562.0
2017-10-13 10:15:00,192.99,193.02,192.28,192.36,37696.0,192.99,193.02,192.28,192.36,37696.0
2017-10-13 10:20:00,192.45,192.46,191.45,191.94,93624.0,192.45,192.46,191.45,191.94,93624.0
2017-10-13 10:25:00,191.93,193.0,191.9,192.95,51005.0,191.93,193.0,191.9,192.95,51005.0
2017-10-13 10:30:00,192.95,193.62,192.74,193.45,85935.0,192.95,193.62,192.74,193.45,85935.0
2017-10-13 10:35:00,193.58,194.98,193.34,194.9,40592.0,193.58,194.98,193.34,194.9,40592.0
2017-10-13 10:40:00,194.84,195.49,194.57,195.25,47325.0,194.84,195.49,194.57,195.25,47325.0
2017-10-13 10:45:00,195.23,195.34,194.52,194.53,30469.0,195.23,195.34,194.52,194.53,30469.0
2017-10-13 10:50:00,194.54,194.66,193.45,193.65,35909.0,194.54,194.66,193.45,193.65,35909.0
2017-10-13 10:55:00,193.73,194.05,193.66,193.78,19976.0,193.73,194.05,193.66,193.78,19976.0
2017-10-13 11:00:00,193.95,194.48,193.79,194.38,19265.0,193.95,194.48,193.79,194.38,19265.0
2017-10-13 11:05:00,194.21,194.41,194.15,194.41,11815.0,194.21,194.41,194.15,194.41,11815.0
2017-10-13 11:10:00,194.29,194.46,193.5,194.23,43996.0,194.29,194.46,193.5,194.23,43996.0
2017-10-13 11:15:00,194.19,194.5,193.76,194.43,30816.0,194.19,194.5,193.76,194.43,30816.0
2017-10-13 11:20:00,194.43,194.5,193.91,194.0,14357.0,194.43,194.5,193.91,194.0,14357.0
2017-10-13 11:25:00,194.02,194.49,193.94,193.94,64751.0,194.02,194.49,193.94,193.94,64751.0
2017-10-13 11:30:00,193.93,195.0,193.93,194.93,19028.0,193.93,195.0,193.93,194.93,19028.0
2017-10-13 11:35:00,194.88,195.17,194.82,195.17,13969.0,194.88,195.17,194.82,195.17,13969.0
2017-10-13 11:40:00,195.21,195.75,195.21,195.75,20166.0,195.21,195.75,195.21,195.75,20166.0
2017-10-13 11:45:00,195.76,196.63,195.68,196.43,69535.0,195.76,196.63,195.68,196.43,69535.0
2017-10-13 11:50:00,196.4,196.45,195.79,195.93,34453.0,196.4,196.45,195.79,195.93,34453.0
2017-10-13 11:55:00,195.92,196.66,195.88,196.66,28617.0,195.92,196.66,195.88,196.66,28617.0
2017-10-13 12:00:00,196.62,196.98,196.43,196.98,18287.0,196.62,196.98,196.43,196.98,18287.0
2017-10-13 12:05:00,196.88,197.31,196.83,196.97,41435.0,196.88,197.31,196.83,196.97,41435.0
2017-10-13 12:10:00,196.93,197.51,196.81,196.92,27017.0,196.93,197.51,196.81,196.92,27017.0
2017-10-13 12:15:00,196.95,197.26,196.67,197.06,26879.0,196.95,197.26,196.67,197.06,26879.0
2017-10-13 12:20:00,197.28,198.12,197.26,198.1,25890.0,197.28,198.12,197.26,198.1,25890.0
2017-10-13 12:25:00,197.97,198.23,197.78,197.84,30152.0,197.97,198.23,197.78,197.84,30152.0
2017-10-13 12:30:00,197.82,197.86,197.12,197.24,37656.0,197.82,197.86,197.12,197.24,37656.0
2017-10-13 12:35:00,197.23,197.44,197.06,197.16,43759.0,197.23,197.44,197.06,197.16,43759.0
2017-10-13 12:40:00,197.16,197.48,196.71,197.42,23571.0,197.16,197.48,196.71,197.42,23571.0
2017-10-13 12:45:00,197.51,197.63,197.25,197.31,16679.0,197.51,197.63,197.25,197.31,16679.0
2017-10-13 12:50:00,197.31,197.93,197.16,197.73,15112.0,197.31,197.93,197.16,197.73,15112.0
2017-10-13 12:55:00,197.82,197.97,196.93,197.05,15776.0,197.82,197.97,196.93,197.05,15776.0
2017-10-13 13:00:00,197.02,197.16,196.84,196.91,10743.0,197.02,197.16,196.84,196.91,10743.0
2017-10-13 13:05:00,196.86,197.07,196.65,197.05,19817.0,196.86,197.07,196.65,197.05,19817.0
2017-10-13 13:10:00,197.08,197.19,196.8,197.19,42623.0,197.08,197.19,196.8,197.19,42623.0
2017-10-13 13:15:00,197.15,197.15,196.35,196.78,9918.0,197.15,197.15,196.35,196.78,9918.0
2017-10-13 13:20:00,196.78,197.13,196.65,196.97,11590.0,196.78,197.13,196.65,196.97,11590.0
2017-10-13 13:25:00,196.96,197.06,196.84,196.88,9477.0,196.96,197.06,196.84,196.88,9477.0
2017-10-13 13:30:00,196.94,197.1,196.83,196.9,9749.0,196.94,197.1,196.83,196.9,9749.0
2017-10-13 13:35:00,196.99,197.19,196.82,197.0,17419.0,196.99,197.19,196.82,197.0,17419.0
2017-10-13 13:40:00,197.0,197.22,196.9,196.97,15835.0,197.0,197.22,196.9,196.97,15835.0
2017-10-13 13:45:00,197.0,197.24,196.97,197.22,10823.0,197.0,197.24,196.97,197.22,10823.0
2017-10-13 13:50:00,197.25,197.65,197.16,197.52,18337.0,197.25,197.65,197.16,197.52,18337.0
2017-10-13 13:55:00,197.44,198.57,197.44,198.54,33197.0,197.44,198.57,197.44,198.54,33197.0
2017-10-13 14:00:00,198.43,199.37,198.43,198.72,47611.0,198.43,199.37,198.43,198.72,47611.0
2017-10-13 14:05:00,198.73,199.89,198.73,199.73,61159.0,198.73,199.89,198.73,199.73,61159.0
2017-10-13 14:10:00,199.7,200.33,199.45,200.27,60365.0,199.7,200.33,199.45,200.27,60365.0
2017-10-13 14:15:00,200.23,200.69,199.9,200.5,58126.0,200.23,200.69,199.9,200.5,58126.0
2017-10-13 14:20:00,200.37,200.9,200.0,200.4,49705.0,200.37,200.9,200.0,200.4,49705.0
2017-10-13 14:25:00,200.4,200.69,200.05,200.18,41896.0,200.4,200.69,200.05,200.18,41896.0
2017-10-13 14:30:00,200.25,200.67,200.14,200.64,33846.0,200.25,200.67,200.14,200.64,33846.0
2017-10-13 14:35:00,200.62,200.75,200.39,200.42,25359.0,200.62,200.75,200.39,200.42,25359.0
2017-10-13 14:40:00,200.44,200.44,199.6,199.62,54286.0,200.44,200.44,199.6,199.62,54286.0
2017-10-13 14:45:00,199.66,199.83,199.29,199.66,26342.0,199.66,199.83,199.29,199.66,26342.0
2017-10-13 14:50:00,199.66,199.93,199.51,199.63,27143.0,199.66,199.93,199.51,199.63,27143.0
2017-10-13 14:55:00,199.58,199.94,199.53,199.79,21931.0,199.58,199.94,199.53,199.79,21931.0
2017-10-13 15:00:00,199.85,199.94,199.72,199.81,12899.0,199.85,199.94,199.72,199.81,12899.0
2017-10-13 15:05:00,199.8,199.95,199.15,199.23,57728.0,199.8,199.95,199.15,199.23,57728.0
2017-10-13 15:10:00,199.27,199.28,198.76,199.04,20374.0,199.27,199.28,198.76,199.04,20374.0
2017-10-13 15:15:00,199.12,199.24,198.55,198.55,27043.0,199.12,199.24,198.55,198.55,27043.0
2017-10-13 15:20:00,198.52,199.52,198.52,199.51,45754.0,198.52,199.52,198.52,199.51,45754.0
2017-10-13 15:25:00,199.45,199.62,199.14,199.58,22076.0,199.45,199.62,199.14,199.58,22076.0
2017-10-13 15:30:00,199.59,199.65,199.12,199.26,34275.0,199.59,199.65,199.12,199.26,34275.0
2017-10-13 15:35:00,199.27,199.62,199.16,199.57,39452.0,199.27,199.62,199.16,199.57,39452.0
2017-10-13 15:40:00,199.62,199.79,199.41,199.61,49057.0,199.62,199.79,199.41,199.61,49057.0
2017-10-13 15:45:00,199.57,199.85,199.44,199.85,51403.0,199.57,199.85,199.44,199.85,51403.0
2017-10-13 15:50:00,199.89,199.89,199.12,199.29,67604.0,199.89,199.89,199.12,199.29,67604.0
2017-10-13 15:55:00,199.29,199.37,198.25,198.56,170081.0,199.29,199.37,198.25,198.56,170081.0
2017-10-16 09:30:00,196.12,197.0,193.22,195.46,74184.0,196.12,197.0,193.22,195.46,74184.0
2017-10-16 09:35:00,194.91,197.4,194.33,196.75,46832.0,194.91,197.4,194.33,196.75,46832.0
2017-10-16 09:40:00,196.9,197.38,196.24,196.58,75844.0,196.9,197.38,196.24,196.58,75844.0
2017-10-16 09:45:00,196.58,196.7,195.43,195.99,34724.0,196.58,196.7,195.43,195.99,34724.0
2017-10-16 09:50:00,195.8,196.0,194.93,195.31,36015.0,195.8,196.0,194.93,195.31,36015.0
2017-10-16 09:55:00,195.14,195.21,194.65,195.09,29965.0,195.14,195.21,194.65,195.09,29965.0
2017-10-16 10:00:00,195.17,195.47,194.99,195.09,17789.0,195.17,195.47,194.99,195.09,17789.0
2017-10-16 10:05:00,195.09,195.17,194.36,194.36,35667.0,195.09,195.17,194.36,194.36,35667.0
2017-10-16 10:10:00,194.32,194.61,193.83,193.83,29761.0,194.32,194.61,193.83,193.83,29761.0
2017-10-16 10:15:00,193.9,194.33,193.77,194.23,19853.0,193.9,194.33,193.77,194.23,19853.0
2017-10-16 10:20:00,194.23,194.41,193.5,193.55,31956.0,194.23,194.41,193.5,193.55,31956.0
2017-10-16 10:25:00,193.81,194.16,193.0,193.34,28607.0,193.81,194.16,193.0,193.34,28607.0
2017-10-16 10:30:00,193.27,193.68,193.09,193.63,19936.0,193.27,193.68,193.09,193.63,19936.0
2017-10-16 10:35:00,193.74,193.89,193.36,193.7,23735.0,193.74,193.89,193.36,193.7,23735.0
2017-10-16 10:40:00,193.77,194.3,193.48,194.2,21475.0,193.77,194.3,193.48,194.2,21475.0
2017-10-16 10:45:00,194.19,194.5,193.7,193.7,13242.0,194.19,194.5,193.7,193.7,13242.0
2017-10-16 10:50:00,193.75,193.93,193.51,193.9,13031.0,193.75,193.93,193.51,193.9,13031.0
2017-10-16 10:55:00,193.95,194.04,193.8,193.97,11552.0,193.95,194.04,193.8,193.97,11552.0
2017-10-16 11:00:00,194.07,194.07,193.65,193.66,11605.0,194.07,194.07,193.65,193.66,11605.0
2017-10-16 11:05:00,193.68,193.8,193.53,193.65,6331.0,193.68,193.8,193.53,193.65,6331.0
2017-10-16 11:10:00,193.65,193.65,192.6,192.8,67374.0,193.65,193.65,192.6,192.8,67374.0
2017-10-16 11:15:00,192.92,193.02,192.69,192.84,23989.0,192.92,193.02,192.69,192.84,23989.0
2017-10-16 11:20:00,192.93,193.08,192.64,192.71,33720.0,192.93,193.08,192.64,192.71,33720.0
2017-10-16 11:25:00,192.74,192.78,192.1,192.78,28314.0,192.74,192.78,192.1,192.78,28314.0
2017-10-16 11:30:00,192.73,193.11,192.72,192.89,12228.0,192.73,193.11,192.72,192.89,12228.0
2017-10-16 11:35:00,193.0,193.29,193.0,193.19,11675.0,193.0,193.29,193.0,193.19,11675.0
2017-10-16 11:40:00,193.18,193.5,193.12,193.41,8364.0,193.18,193.5,193.12,193.41,8364.0
2017-10-16 11:45:00,193.44,193.83,193.32,193.55,10476.0,193.44,193.83,193.32,193.55,10476.0
2017-10-16 11:50:00,193.53,194.31,193.48,194.08,9696.0,193.53,194.31,193.48,194.08,9696.0
2017-10-16 11:55:00,194.08,194.16,193.84,194.0,10850.0,194.08,194.16,193.84,194.0,10850.0
2017-10-16 12:00:00,194.14,194.75,194.1,194.73,7840.0,194.14,194.75,194.1,194.73,7840.0
2017-10-16 12:05:00,194.67,195.05,194.62,194.97,18081.0,194.67,195.05,194.62,194.97,18081.0
2017-10-16 12:10:00,195.03,195.05,194.5,194.93,7375.0,195.03,195.05,194.5,194.93,7375.0
2017-10-16 12:15:00,194.97,195.1,194.95,195.04,8680.0,194.97,195.1,194.95,195.04,8680.0
2017-10-16 12:20:00,195.05,195.08,194.73,194.82,9942.0,195.05,195.08,194.73,194.82,9942.0
2017-10-16 12:25:00,194.85,195.0,194.65,194.95,6238.0,194.85,195.0,194.65,194.95,6238.0
2017-10-16 12:30:00,194.88,194.89,194.71,194.81,2867.0,194.88,194.89,194.71,194.81,2867.0
2017-10-16 12:35:00,194.86,194.98,194.66,194.69,4998.0,194.86,194.98,194.66,194.69,4998.0
2017-10-16 12:40:00,194.7,194.83,194.22,194.51,9315.0,194.7,194.83,194.22,194.51,9315.0
2017-10-16 12:45:00,194.5,194.59,194.46,194.59,1200.0,194.5,194.59,194.46,194.59,1200.0
2017-10-16 12:50:00,194.57,194.69,194.37,194.62,12200.0,194.57,194.69,194.37,194.62,12200.0
2017-10-16 12:55:00,194.55,194.69,194.29,194.3,6495.0,194.55,194.69,194.29,194.3,6495.0
2017-10-16 13:00:00,194.26,194.42,194.01,194.41,5563.0,194.26,194.42,194.01,194.41,5563.0
2017-10-16 13:05:00,194.38,194.41,193.87,193.88,7937.0,194.38,194.41,193.87,193.88,7937.0
2017-10-16 13:10:00,193.87,194.04,193.87,193.93,5800.0,193.87,194.04,193.87,193.93,5800.0
2017-10-16 13:15:00,194.02,194.18,193.67,193.76,5857.0,194.02,194.18,193.67,193.76,5857.0
2017-10-16 13:20:00,193.75,194.07,193.74,193.95,4932.0,193.75,194.07,193.74,193.95,4932.0
2017-10-16 13:25:00,194.13,194.18,193.92,194.18,3100.0,194.13,194.18,193.92,194.18,3100.0
2017-10-16 13:30:00,194.31,194.48,194.12,194.19,5125.0,194.31,194.48,194.12,194.19,5125.0
2017-10-16 13:35:00,194.19,194.19,194.01,194.07,2090.0,194.19,194.19,194.01,194.07,2090.0
2017-10-16 13:40:00,193.99,194.27,193.99,194.23,4221.0,193.99,194.27,193.99,194.23,4221.0
2017-10-16 13:45:00,194.24,194.43,194.19,194.33,4658.0,194.24,194.43,194.19,194.33,4658.0
2017-10-16 13:50:00,194.42,194.43,194.12,194.26,4280.0,194.42,194.43,194.12,194.26,4280.0
2017-10-16 13:55:00,194.26,194.29,194.01,194.23,13125.0,194.26,194.29,194.01,194.23,13125.0
2017-10-16 14:00:00,194.14,194.24,194.06,194.19,8214.0,194.14,194.24,194.06,194.19,8214.0
2017-10-16 14:05:00,194.21,194.36,194.18,194.2,10400.0,194.21,194.36,194.18,194.2,10400.0
2017-10-16 14:10:00,194.3,194.35,194.14,194.3,8847.0,194.3,194.35,194.14,194.3,8847.0
2017-10-16 14:15:00,194.23,194.28,193.97,193.98,9335.0,194.23,194.28,193.97,193.98,9335.0
2017-10-16 14:20:00,193.95,194.24,193.89,193.92,11601.0,193.95,194.24,193.89,193.92,11601.0
2017-10-16 14:25:00,193.94,194.18,193.93,194.18,6077.0,193.94,194.18,193.93,194.18,6077.0
2017-10-16 14:30:00,194.12,194.27,193.82,193.94,10578.0,194.12,194.27,193.82,193.94,10578.0
2017-10-16 14:35:00,193.89,194.37,193.89,194.22,13530.0,193.89,194.37,193.89,194.22,13530.0
2017-10-16 14:40:00,194.2,194.31,194.02,194.2,10963.0,194.2,194.31,194.02,194.2,10963.0
2017-10-16 14:45:00,194.36,194.41,194.15,194.34,5725.0,194.36,194.41,194.15,194.34,5725.0
2017-10-16 14:50:00,194.34,194.62,194.23,194.53,13054.0,194.34,194.62,194.23,194.53,13054.0
2017-10-16 14:55:00,194.62,194.78,194.45,194.75,11600.0,194.62,194.78,194.45,194.75,11600.0
2017-10-16 15:00:00,194.69,194.77,194.52,194.69,14195.0,194.69,194.77,194.52,194.69,14195.0
2017-10-16 15:05:00,194.55,194.84,194.52,194.75,10978.0,194.55,194.84,194.52,194.75,10978.0
2017-10-16 15:10:00,194.78,194.8,194.54,194.54,9735.0,194.78,194.8,194.54,194.54,9735.0
2017-10-16 15:15:00,194.59,194.74,194.47,194.47,14200.0,194.59,194.74,194.47,194.47,14200.0
2017-10-16 15:20:00,194.47,194.5,194.35,194.38,13954.0,194.47,194.5,194.35,194.38,13954.0
2017-10-16 15:25:00,194.38,194.4,193.82,194.01,12175.0,194.38,194.4,193.82,194.01,12175.0
2017-10-16 15:30:00,193.96,194.1,193.85,193.86,22853.0,193.96,194.1,193.85,193.86,22853.0
2017-10-16 15:35:00,193.86,193.89,193.46,193.46,34507.0,193.86,193.89,193.46,193.46,34507.0
2017-10-16 15:40:00,193.44,193.45,192.56,193.35,54135.0,193.44,193.45,192.56,193.35,54135.0
2017-10-16 15:45:00,193.35,193.45,192.98,193.34,30357.0,193.35,193.45,192.98,193.34,30357.0
2017-10-16 15:50:00,193.4,193.45,192.8,193.28,66888.0,193.4,193.45,192.8,193.28,66888.0
2017-10-16 15:55:00,193.25,193.72,193.11,193.71,112801.0,193.25,193.72,193.11,193.71,112801.0
2017-10-17 09:30:00,196.44,199.91,195.27,199.36,77520.0,196.44,199.91,195.27,199.36,77520.0
2017-10-17 09:35:00,199.27,199.9,198.81,199.85,38309.0,199.27,199.9,198.81,199.85,38309.0
2017-10-17 09:40:00,199.94,201.36,199.94,200.72,37912.0,199.94,201.36,199.94,200.72,37912.0
2017-10-17 09:45:00,200.7,201.16,200.29,200.95,44790.0,200.7,201.16,200.29,200.95,44790.0
2017-10-17 09:50:00,200.95,201.32,200.72,200.95,47490.0,200.95,201.32,200.72,200.95,47490.0
2017-10-17 09:55:00,200.93,200.97,200.04,200.36,126429.0,200.93,200.97,200.04,200.36,126429.0
2017-10-17 10:00:00,200.51,201.2,200.51,201.1,19488.0,200.51,201.2,200.51,201.1,19488.0
2017-10-17 10:05:00,201.04,202.02,200.83,201.01,24975.0,201.04,202.02,200.83,201.01,24975.0
2017-10-17 10:10:00,200.88,201.21,200.64,200.73,55702.0,200.88,201.21,200.64,200.73,55702.0
2017-10-17 10:15:00,200.8,200.89,199.82,199.96,41515.0,200.8,200.89,199.82,199.96,41515.0
2017-10-17 10:20:00,199.85,200.8,199.85,200.8,15101.0,199.85,200.8,199.85,200.8,15101.0
2017-10-17 10:25:00,200.84,200.84,200.03,200.43,32285.0,200.84,200.84,200.03,200.43,32285.0
2017-10-17 10:30:00,200.45,200.7,200.22,200.38,12156.0,200.45,200.7,200.22,200.38,12156.0
2017-10-17 10:35:00,200.49,200.98,200.33,200.39,9634.0,200.49,200.98,200.33,200.39,9634.0
2017-10-17 10:40:00,200.39,200.39,199.3,199.53,26231.0,200.39,200.39,199.3,199.53,26231.0
2017-10-17 10:45:00,199.56,200.36,199.3,200.1,30180.0,199.56,200.36,199.3,200.1,30180.0
2017-10-17 10:50:00,200.1,200.47,200.02,200.34,8950.0,200.1,200.47,200.02,200.34,8950.0
2017-10-17 10:55:00,200.5,200.5,200.04,200.39,8958.0,200.5,200.5,200.04,200.39,8958.0
2017-10-17 11:00:00,200.26,200.27,199.86,199.86,8517.0,200.26,200.27,199.86,199.86,8517.0
2017-10-17 11:05:00,199.85,200.03,199.59,200.0,9500.0,199.85,200.03,199.59,200.0,9500.0
2017-10-17 11:10:00,200.12,200.13,199.45,199.53,14461.0,200.12,200.13,199.45,199.53,14461.0
2017-10-17 11:15:00,199.52,199.79,198.78,199.08,13081.0,199.52,199.79,198.78,199.08,13081.0
2017-10-17 11:20:00,199.1,199.5,199.1,199.36,23954.0,199.1,199.5,199.1,199.36,23954.0
2017-10-17 11:25:00,199.4,199.63,198.94,199.26,22421.0,199.4,199.63,198.94,199.26,22421.0
2017-10-17 11:30:00,199.22,199.53,199.14,199.2,13950.0,199.22,199.53,199.14,199.2,13950.0
2017-10-17 11:35:00,199.07,199.07,198.16,198.46,30893.0,199.07,199.07,198.16,198.46,30893.0
2017-10-17 11:40:00,198.5,199.13,198.48,198.92,10182.0,198.5,199.13,198.48,198.92,10182.0
2017-10-17 11:45:00,198.93,198.97,198.67,198.78,7400.0,198.93,198.97,198.67,198.78,7400.0
2017-10-17 11:50:00,198.73,198.73,198.18,198.37,8662.0,198.73,198.73,198.18,198.37,8662.0
2017-10-17 11:55:00,198.41,198.94,198.35,198.94,8961.0,198.41,198.94,198.35,198.94,8961.0
2017-10-17 12:00:00,198.78,199.06,198.78,199.05,4300.0,198.78,199.06,198.78,199.05,4300.0
2017-10-17 12:05:00,199.06,199.22,198.91,199.11,9540.0,199.06,199.22,198.91,199.11,9540.0
2017-10-17 12:10:00,199.06,199.62,199.05,199.56,5492.0,199.06,199.62,199.05,199.56,5492.0
2017-10-17 12:15:00,199.63,199.9,199.55,199.86,10614.0,199.63,199.9,199.55,199.86,10614.0
2017-10-17 12:20:00,199.8,199.8,199.53,199.76,2984.0,199.8,199.8,199.53,199.76,2984.0
2017-10-17 12:25:00,199.79,200.09,199.76,200.09,3475.0,199.79,200.09,199.76,200.09,3475.0
2017-10-17 12:30:00,200.17,200.17,199.74,199.74,4877.0,200.17,200.17,199.74,199.74,4877.0
2017-10-17 12:35:00,199.83,199.84,199.63,199.7,4900.0,199.83,199.84,199.63,199.7,4900.0
2017-10-17 12:40:00,199.65,199.96,199.59,199.7,4140.0,199.65,199.96,199.59,199.7,4140.0
2017-10-17 12:45:00,199.67,199.82,199.23,199.55,9403.0,199.67,199.82,199.23,199.55,9403.0
2017-10-17 12:50:00,199.62,199.81,199.5,199.78,11526.0,199.62,199.81,199.5,199.78,11526.0
2017-10-17 12:55:00,199.78,199.81,199.67,199.75,1060.0,199.78,199.81,199.67,199.75,1060.0
2017-10-17 13:00:00,199.75,199.84,199.1,199.22,4390.0,199.75,199.84,199.1,199.22,4390.0
2017-10-17 13:05:00,199.17,199.67,199.14,199.67,8500.0,199.17,199.67,199.14,199.67,8500.0
2017-10-17 13:10:00,199.49,199.67,199.36,199.41,9836.0,199.49,199.67,199.36,199.41,9836.0
2017-10-17 13:15:00,199.34,199.55,199.24,199.3,5381.0,199.34,199.55,199.24,199.3,5381.0
2017-10-17 13:20:00,199.38,199.93,199.22,199.75,13632.0,199.38,199.93,199.22,199.75,13632.0
2017-10-17 13:25:00,199.82,199.92,199.44,199.59,5350.0,199.82,199.92,199.44,199.59,5350.0
2017-10-17 13:30:00,199.6,199.82,199.47,199.53,14254.0,199.6,199.82,199.47,199.53,14254.0
2017-10-17 13:35:00,199.66,199.8,199.58,199.77,4812.0,199.66,199.8,199.58,199.77,4812.0
2017-10-17 13:40:00,199.75,200.03,199.67,200.03,4405.0,199.75,200.03,199.67,200.03,4405.0
2017-10-17 13:45:00,199.95,200.3,199.87,199.87,12836.0,199.95,200.3,199.87,199.87,12836.0
2017-10-17 13:50:00,199.86,200.16,199.86,200.15,24454.0,199.86,200.16,199.86,200.15,24454.0
2017-10-17 13:55:00,200.22,200.5,200.08,200.46,9982.0,200.22,200.5,200.08,200.46,9982.0
2017-10-17 14:00:00,200.42,200.46,200.12,200.35,9691.0,200.42,200.46,200.12,200.35,9691.0
2017-10-17 14:05:00,200.33,200.5,200.3,200.5,17361.0,200.33,200.5,200.3,200.5,17361.0
2017-10-17 14:10:00,200.45,201.09,200.44,200.97,22805.0,200.45,201.09,200.44,200.97,22805.0
2017-10-17 14:15:00,200.99,201.17,200.97,201.08,20456.0,200.99,201.17,200.97,201.08,20456.0
2017-10-17 14:20:00,201.08,201.12,200.87,201.04,14721.0,201.08,201.12,200.87,201.04,14721.0
2017-10-17 14:25:00,201.11,201.56,201.01,201.56,12253.0,201.11,201.56,201.01,201.56,12253.0
2017-10-17 14:30:00,201.5,201.78,201.45,201.74,17777.0,201.5,201.78,201.45,201.74,17777.0
2017-10-17 14:35:00,201.79,201.79,201.47,201.7,14658.0,201.79,201.79,201.47,201.7,14658.0
2017-10-17 14:40:00,201.74,202.21,201.7,202.21,30399.0,201.74,202.21,201.7,202.21,30399.0
2017-10-17 14:45:00,202.23,202.64,202.23,202.59,25886.0,202.23,202.64,202.23,202.59,25886.0
2017-10-17 14:50:00,202.58,202.59,201.55,201.95,33727.0,202.58,202.59,201.55,201.95,33727.0
2017-10-17 14:55:00,202.0,202.21,201.81,202.1,16656.0,202.0,202.21,201.81,202.1,16656.0
2017-10-17 15:00:00,202.11,202.18,201.92,202.12,15547.0,202.11,202.18,201.92,202.12,15547.0
2017-10-17 15:05:00,202.07,202.14,201.91,202.02,19950.0,202.07,202.14,201.91,202.02,19950.0
2017-10-17 15:10:00,202.0,202.14,201.99,202.14,18926.0,202.0,202.14,201.99,202.14,18926.0
2017-10-17 15:15:00,202.14,202.17,202.0,202.09,14100.0,202.14,202.17,202.0,202.09,14100.0
2017-10-17 15:20:00,202.11,202.19,201.85,201.86,25545.0,202.11,202.19,201.85,201.86,25545.0
2017-10-17 15:25:00,201.87,202.07,201.72,201.95,34618.0,201.87,202.07,201.72,201.95,34618.0
2017-10-17 15:30:00,202.0,202.2,201.93,202.15,17129.0,202.0,202.2,201.93,202.15,17129.0
2017-10-17 15:35:00,202.15,202.44,202.07,202.38,37033.0,202.15,202.44,202.07,202.38,37033.0
2017-10-17 15:40:00,202.37,202.52,202.26,202.49,36519.0,202.37,202.52,202.26,202.49,36519.0
2017-10-17 15:45:00,202.48,202.66,202.36,202.47,44078.0,202.48,202.66,202.36,202.47,44078.0
2017-10-17 15:50:00,202.5,202.5,201.97,202.37,39764.0,202.5,202.5,201.97,202.37,39764.0
2017-10-17 15:55:00,202.37,202.42,202.21,202.28,70308.0,202.37,202.42,202.21,202.28,70308.0
2017-10-18 09:30:00,197.81,199.91,197.71,199.89,55560.0,197.81,199.91,197.71,199.89,55560.0
2017-10-18 09:35:00,199.76,201.03,199.07,200.8,49312.0,199.76,201.03,199.07,200.8,49312.0
2017-10-18 09:40:00,200.68,201.16,199.75,200.01,19010.0,200.68,201.16,199.75,200.01,19010.0
2017-10-18 09:45:00,200.18,200.18,198.65,199.3,24768.0,200.18,200.18,198.65,199.3,24768.0
2017-10-18 09:50:00,199.33,199.69,199.01,199.61,21745.0,199.33,199.69,199.01,199.61,21745.0
2017-10-18 09:55:00,199.62,200.4,199.56,199.72,24330.0,199.62,200.4,199.56,199.72,24330.0
2017-10-18 10:00:00,199.6,199.84,199.43,199.81,12848.0,199.6,199.84,199.43,199.81,12848.0
2017-10-18 10:05:00,199.65,199.95,199.59,199.91,10340.0,199.65,199.95,199.59,199.91,10340.0
2017-10-18 10:10:00,199.8,199.89,199.4,199.51,11815.0,199.8,199.89,199.4,199.51,11815.0
2017-10-18 10:15:00,199.51,199.79,199.38,199.69,15828.0,199.51,199.79,199.38,199.69,15828.0
2017-10-18 10:20:00,199.69,199.87,199.48,199.76,12774.0,199.69,199.87,199.48,199.76,12774.0
2017-10-18 10:25:00,199.79,199.87,198.4,198.79,174832.0,199.79,199.87,198.4,198.79,174832.0
2017-10-18 10:30:00,198.94,199.13,198.5,198.5,12815.0,198.94,199.13,198.5,198.5,12815.0
2017-10-18 10:35:00,198.62,198.92,197.51,197.51,19238.0,198.62,198.92,197.51,197.51,19238.0
2017-10-18 10:40:00,197.58,197.58,197.06,197.11,40092.0,197.58,197.58,197.06,197.11,40092.0
2017-10-18 10:45:00,197.04,197.24,196.61,196.82,17489.0,197.04,197.24,196.61,196.82,17489.0
2017-10-18 10:50:00,196.92,197.03,196.66,196.66,13891.0,196.92,197.03,196.66,196.66,13891.0
2017-10-18 10:55:00,196.75,197.61,196.63,197.61,21586.0,196.75,197.61,196.63,197.61,21586.0
2017-10-18 11:00:00,197.54,197.65,197.29,197.43,24597.0,197.54,197.65,197.29,197.43,24597.0
2017-10-18 11:05:00,197.43,198.09,197.35,198.08,41155.0,197.43,198.09,197.35,198.08,41155.0
2017-10-18 11:10:00,198.09,198.17,197.8,198.0,18019.0,198.09,198.17,197.8,198.0,18019.0
2017-10-18 11:15:00,198.03,198.22,197.9,198.2,14935.0,198.03,198.22,197.9,198.2,14935.0
2017-10-18 11:20:00,198.23,198.38,198.07,198.36,8021.0,198.23,198.38,198.07,198.36,8021.0
2017-10-18 11:25:00,198.39,199.33,198.25,199.33,14374.0,198.39,199.33,198.25,199.33,14374.0
2017-10-18 11:30:00,199.14,199.28,198.41,198.59,15179.0,199.14,199.28,198.41,198.59,15179.0
2017-10-18 11:35:00,198.63,198.63,198.01,198.14,6300.0,198.63,198.63,198.01,198.14,6300.0
2017-10-18 11:40:00,198.17,198.45,198.16,198.45,7875.0,198.17,198.45,198.16,198.45,7875.0
2017-10-18 11:45:00,198.43,198.71,198.38,198.64,17700.0,198.43,198.71,198.38,198.64,17700.0
2017-10-18 11:50:00,198.76,198.78,198.3,198.36,12798.0,198.76,198.78,198.3,198.36,12798.0
2017-10-18 11:55:00,198.36,198.74,198.36,198.69,17550.0,198.36,198.74,198.36,198.69,17550.0
2017-10-18 12:00:00,198.62,198.76,198.31,198.72,19329.0,198.62,198.76,198.31,198.72,19329.0
2017-10-18 12:05:00,198.81,199.15,198.79,198.94,9975.0,198.81,199.15,198.79,198.94,9975.0
2017-10-18 12:10:00,198.9,199.23,198.76,199.19,7906.0,198.9,199.23,198.76,199.19,7906.0
2017-10-18 12:15:00,199.17,199.2,198.88,198.98,233440.0,199.17,199.2,198.88,198.98,233440.0
2017-10-18 12:20:00,199.04,199.08,198.62,198.93,25012.0,199.04,199.08,198.62,198.93,25012.0
2017-10-18 12:25:00,198.9,199.06,198.82,199.06,8042.0,198.9,199.06,198.82,199.06,8042.0
2017-10-18 12:30:00,199.1,199.56,199.1,199.56,5650.0,199.1,199.56,199.1,199.56,5650.0
2017-10-18 12:35:00,199.49,199.86,199.48,199.81,34614.0,199.49,199.86,199.48,199.81,34614.0
2017-10-18 12:40:00,199.81,199.98,199.63,199.86,19035.0,199.81,199.98,199.63,199.86,19035.0
2017-10-18 12:45:00,199.97,199.99,199.5,199.5,11170.0,199.97,199.99,199.5,199.5,11170.0
2017-10-18 12:50:00,199.5,199.56,198.75,198.99,16075.0,199.5,199.56,198.75,198.99,16075.0
2017-10-18 12:55:00,198.91,199.08,198.85,199.08,7437.0,198.91,199.08,198.85,199.08,7437.0
2017-10-18 13:00:00,199.0,199.06,198.9,198.9,4702.0,199.0,199.06,198.9,198.9,4702.0
2017-10-18 13:05:00,198.86,199.07,198.86,199.0,3600.0,198.86,199.07,198.86,199.0,3600.0
2017-10-18 13:10:00,199.03,199.06,198.74,198.74,8579.0,199.03,199.06,198.74,198.74,8579.0
2017-10-18 13:15:00,198.74,198.84,198.53,198.75,4651.0,198.74,198.84,198.53,198.75,4651.0
2017-10-18 13:20:00,198.7,198.99,198.65,198.98,5750.0,198.7,198.99,198.65,198.98,5750.0
2017-10-18 13:25:00,198.9,198.91,198.68,198.68,4188.0,198.9,198.91,198.68,198.68,4188.0
2017-10-18 13:30:00,198.78,198.99,198.56,198.9,12596.0,198.78,198.99,198.56,198.9,12596.0
2017-10-18 13:35:00,198.98,199.8,198.93,199.8,24386.0,198.98,199.8,198.93,199.8,24386.0
2017-10-18 13:40:00,199.75,199.89,199.5,199.55,4837.0,199.75,199.89,199.5,199.55,4837.0
2017-10-18 13:45:00,199.57,199.9,199.56,199.86,7000.0,199.57,199.9,199.56,199.86,7000.0
2017-10-18 13:50:00,199.82,199.9,199.29,199.3,10920.0,199.82,199.9,199.29,199.3,10920.0
2017-10-18 13:55:00,199.43,199.93,199.42,199.61,277061.0,199.43,199.93,199.42,199.61,277061.0
2017-10-18 14:00:00,199.52,199.52,199.14,199.19,5129.0,199.52,199.52,199.14,199.19,5129.0
2017-10-18 14:05:00,199.14,199.27,199.04,199.27,5400.0,199.14,199.27,199.04,199.27,5400.0
2017-10-18 14:10:00,199.34,199.36,199.23,199.26,2300.0,199.34,199.36,199.23,199.26,2300.0
2017-10-18 14:15:00,199.25,199.25,198.69,198.7,9875.0,199.25,199.25,198.69,198.7,9875.0
2017-10-18 14:20:00,198.78,198.86,198.47,198.57,20342.0,198.78,198.86,198.47,198.57,20342.0
2017-10-18 14:25:00,198.58,198.9,198.5,198.7,13329.0,198.58,198.9,198.5,198.7,13329.0
2017-10-18 14:30:00,198.74,198.76,198.56,198.69,8415.0,198.74,198.76,198.56,198.69,8415.0
2017-10-18 14:35:00,198.68,198.92,198.63,198.73,8052.0,198.68,198.92,198.63,198.73,8052.0
2017-10-18 14:40:00,198.75,198.79,198.49,198.61,8565.0,198.75,198.79,198.49,198.61,8565.0
2017-10-18 14:45:00,198.65,198.66,198.0,198.2,14816.0,198.65,198.66,198.0,198.2,14816.0
2017-10-18 14:50:00,198.22,198.44,198.15,198.31,12682.0,198.22,198.44,198.15,198.31,12682.0
2017-10-18 14:55:00,198.22,198.72,198.21,198.7,13791.0,198.22,198.72,198.21,198.7,13791.0
2017-10-18 15:00:00,198.63,198.71,198.45,198.54,40916.0,198.63,198.71,198.45,198.54,40916.0
2017-10-18 15:05:00,198.49,198.56,198.32,198.44,7659.0,198.49,198.56,198.32,198.44,7659.0
2017-10-18 15:10:00,198.46,198.46,198.21,198.24,14141.0,198.46,198.46,198.21,198.24,14141.0
2017-10-18 15:15:00,198.23,198.28,198.12,198.28,23865.0,198.23,198.28,198.12,198.28,23865.0
2017-10-18 15:20:00,198.2,198.29,198.1,198.21,15198.0,198.2,198.29,198.1,198.21,15198.0
2017-10-18 15:25:00,198.21,198.27,198.14,198.26,23330.0,198.21,198.27,198.14,198.26,23330.0
2017-10-18 15:30:00,198.24,198.24,198.07,198.19,26569.0,198.24,198.24,198.07,198.19,26569.0
2017-10-18 15:35:00,198.16,198.72,198.16,198.72,16866.0,198.16,198.72,198.16,198.72,16866.0
2017-10-18 15:40:00,198.73,199.08,198.64,199.07,34739.0,198.73,199.08,198.64,199.07,34739.0
2017-10-18 15:45:00,199.08,199.41,198.86,198.96,49740.0,199.08,199.41,198.86,198.96,49740.0
2017-10-18 15:50:00,198.93,198.98,198.52,198.57,56058.0,198.93,198.98,198.52,198.57,56058.0
2017-10-18 15:55:00,198.6,198.61,198.31,198.37,69939.0,198.6,198.61,198.31,198.37,69939.0
2017-10-19 09:30:00,198.06,198.77,197.12,198.57,35941.0,198.06,198.77,197.12,198.57,35941.0
2017-10-19 09:35:00,198.65,200.13,198.59,199.95,41112.0,198.65,200.13,198.59,199.95,41112.0
2017-10-19 09:40:00,199.98,201.23,199.46,201.0,32240.0,199.98,201.23,199.46,201.0,32240.0
2017-10-19 09:45:00,201.15,201.46,200.63,200.7,13384.0,201.15,201.46,200.63,200.7,13384.0
2017-10-19 09:50:00,200.76,200.77,199.39,199.61,25845.0,200.76,200.77,199.39,199.61,25845.0
2017-10-19 09:55:00,199.62,200.83,199.44,200.52,24565.0,199.62,200.83,199.44,200.52,24565.0
2017-10-19 10:00:00,200.49,201.09,200.22,200.61,24397.0,200.49,201.09,200.22,200.61,24397.0
2017-10-19 10:05:00,200.55,200.86,200.31,200.82,8435.0,200.55,200.86,200.31,200.82,8435.0
2017-10-19 10:10:00,200.82,201.07,200.61,200.74,8600.0,200.82,201.07,200.61,200.74,8600.0
2017-10-19 10:15:00,200.68,201.08,200.64,200.81,6928.0,200.68,201.08,200.64,200.81,6928.0
2017-10-19 10:20:00,200.93,202.26,200.67,202.26,35447.0,200.93,202.26,200.67,202.26,35447.0
2017-10-19 10:25:00,202.24,203.53,201.7,203.41,89592.0,202.24,203.53,201.7,203.41,89592.0
2017-10-19 10:30:00,203.48,204.95,203.2,203.42,103649.0,203.48,204.95,203.2,203.42,103649.0
2017-10-19 10:35:00,203.53,203.69,202.6,203.33,31114.0,203.53,203.69,202.6,203.33,31114.0
2017-10-19 10:40:00,203.31,204.43,203.02,204.3,43019.0,203.31,204.43,203.02,204.3,43019.0
2017-10-19 10:45:00,204.45,205.64,204.32,205.48,40569.0,204.45,205.64,204.32,205.48,40569.0
2017-10-19 10:50:00,205.3,205.32,204.84,205.03,56771.0,205.3,205.32,204.84,205.03,56771.0
2017-10-19 10:55:00,205.08,205.39,204.96,205.31,29204.0,205.08,205.39,204.96,205.31,29204.0
2017-10-19 11:00:00,205.28,205.61,204.88,205.36,48139.0,205.28,205.61,204.88,205.36,48139.0
2017-10-19 11:05:00,205.33,206.47,205.18,206.35,51836.0,205.33,206.47,205.18,206.35,51836.0
2017-10-19 11:10:00,206.47,206.8,206.25,206.45,64355.0,206.47,206.8,206.25,206.45,64355.0
2017-10-19 11:15:00,206.36,206.81,206.03,206.56,17754.0,206.36,206.81,206.03,206.56,17754.0
2017-10-19 11:20:00,206.55,206.98,206.53,206.7,16793.0,206.55,206.98,206.53,206.7,16793.0
2017-10-19 11:25:00,206.71,207.3,206.55,206.76,48654.0,206.71,207.3,206.55,206.76,48654.0
2017-10-19 11:30:00,206.82,207.35,206.51,207.22,35276.0,206.82,207.35,206.51,207.22,35276.0
2017-10-19 11:35:00,207.22,208.69,207.12,207.94,66026.0,207.22,208.69,207.12,207.94,66026.0
2017-10-19 11:40:00,207.9,208.5,207.88,207.88,43828.0,207.9,208.5,207.88,207.88,43828.0
2017-10-19 11:45:00,207.88,208.11,207.14,207.54,17456.0,207.88,208.11,207.14,207.54,17456.0
2017-10-19 11:50:00,207.5,207.8,207.31,207.67,36859.0,207.5,207.8,207.31,207.67,36859.0
2017-10-19 11:55:00,207.68,207.76,206.72,207.24,26190.0,207.68,207.76,206.72,207.24,26190.0
2017-10-19 12:00:00,207.18,207.37,206.23,206.35,12789.0,207.18,207.37,206.23,206.35,12789.0
2017-10-19 12:05:00,206.33,206.35,205.41,205.76,20409.0,206.33,206.35,205.41,205.76,20409.0
2017-10-19 12:10:00,205.88,205.88,205.47,205.53,15639.0,205.88,205.88,205.47,205.53,15639.0
2017-10-19 12:15:00,205.61,206.35,205.6,206.34,35845.0,205.61,206.35,205.6,206.34,35845.0
2017-10-19 12:20:00,206.31,206.5,206.27,206.5,12906.0,206.31,206.5,206.27,206.5,12906.0
2017-10-19 12:25:00,206.49,206.8,206.33,206.7,22396.0,206.49,206.8,206.33,206.7,22396.0
2017-10-19 12:30:00,206.74,207.62,206.63,207.62,54459.0,206.74,207.62,206.63,207.62,54459.0
2017-10-19 12:35:00,207.47,207.61,206.83,206.83,8801.0,207.47,207.61,206.83,206.83,8801.0
2017-10-19 12:40:00,206.79,206.94,206.55,206.55,5000.0,206.79,206.94,206.55,206.55,5000.0
2017-10-19 12:45:00,206.68,206.84,206.39,206.47,6300.0,206.68,206.84,206.39,206.47,6300.0
2017-10-19 12:50:00,206.48,206.81,206.47,206.59,5050.0,206.48,206.81,206.47,206.59,5050.0
2017-10-19 12:55:00,206.65,206.72,206.42,206.72,10310.0,206.65,206.72,206.42,206.72,10310.0
2017-10-19 13:00:00,206.68,206.8,206.4,206.73,10308.0,206.68,206.8,206.4,206.73,10308.0
2017-10-19 13:05:00,206.64,206.79,206.49,206.75,13611.0,206.64,206.79,206.49,206.75,13611.0
2017-10-19 13:10:00,206.75,206.82,206.57,206.62,17821.0,206.75,206.82,206.57,206.62,17821.0
2017-10-19 13:15:00,206.66,206.95,206.57,206.94,15029.0,206.66,206.95,206.57,206.94,15029.0
2017-10-19 13:20:00,206.99,207.06,205.82,205.91,27750.0,206.99,207.06,205.82,205.91,27750.0
2017-10-19 13:25:00,205.96,206.17,205.72,205.97,13255.0,205.96,206.17,205.72,205.97,13255.0
2017-10-19 13:30:00,206.06,206.14,205.79,206.03,21718.0,206.06,206.14,205.79,206.03,21718.0
2017-10-19 13:35:00,205.88,206.06,205.58,205.85,17310.0,205.88,206.06,205.58,205.85,17310.0
2017-10-19 13:40:00,205.9,206.0,205.7,205.9,8686.0,205.9,206.0,205.7,205.9,8686.0
2017-10-19 13:45:00,205.95,206.06,205.77,205.89,8345.0,205.95,206.06,205.77,205.89,8345.0
2017-10-19 13:50:00,205.91,206.0,205.55,205.92,16534.0,205.91,206.0,205.55,205.92,16534.0
2017-10-19 13:55:00,205.85,206.03,205.63,205.97,11039.0,205.85,206.03,205.63,205.97,11039.0
2017-10-19 14:00:00,205.93,206.11,205.71,205.98,20908.0,205.93,206.11,205.71,205.98,20908.0
2017-10-19 14:05:00,206.02,206.07,205.84,205.97,6064.0,206.02,206.07,205.84,205.97,6064.0
2017-10-19 14:10:00,205.98,206.0,205.6,205.86,17040.0,205.98,206.0,205.6,205.86,17040.0
2017-10-19 14:15:00,205.87,205.94,205.64,205.64,25652.0,205.87,205.94,205.64,205.64,25652.0
2017-10-19 14:20:00,205.71,205.99,205.43,205.81,29162.0,205.71,205.99,205.43,205.81,29162.0
2017-10-19 14:25:00,205.79,206.17,205.73,205.99,28483.0,205.79,206.17,205.73,205.99,28483.0
2017-10-19 14:30:00,206.03,206.05,205.84,205.99,15905.0,206.03,206.05,205.84,205.99,15905.0
2017-10-19 14:35:00,206.04,206.36,205.99,206.24,19850.0,206.04,206.36,205.99,206.24,19850.0
2017-10-19 14:40:00,206.18,206.91,206.14,206.37,49372.0,206.18,206.91,206.14,206.37,49372.0
2017-10-19 14:45:00,206.39,206.83,206.29,206.58,39614.0,206.39,206.83,206.29,206.58,39614.0
2017-10-19 14:50:00,206.61,206.75,206.19,206.35,87208.0,206.61,206.75,206.19,206.35,87208.0
2017-10-19 14:55:00,206.28,206.59,205.79,205.82,32450.0,206.28,206.59,205.79,205.82,32450.0
2017-10-19 15:00:00,205.91,205.98,205.21,205.21,14564.0,205.91,205.98,205.21,205.21,14564.0
2017-10-19 15:05:00,205.28,205.31,204.84,204.92,9400.0,205.28,205.31,204.84,204.92,9400.0
2017-10-19 15:10:00,204.95,205.0,204.48,204.52,25132.0,204.95,205.0,204.48,204.52,25132.0
2017-10-19 15:15:00,204.52,204.56,204.17,204.18,12314.0,204.52,204.56,204.17,204.18,12314.0
2017-10-19 15:20:00,204.17,204.25,203.7,203.7,15465.0,204.17,204.25,203.7,203.7,15465.0
2017-10-19 15:25:00,203.61,203.81,203.46,203.64,14018.0,203.61,203.81,203.46,203.64,14018.0
2017-10-19 15:30:00,203.65,203.66,203.1,203.31,20685.0,203.65,203.66,203.1,203.31,20685.0
2017-10-19 15:35:00,203.39,203.65,203.17,203.48,40616.0,203.39,203.65,203.17,203.48,40616.0
2017-10-19 15:40:00,203.45,203.9,203.43,203.82,16493.0,203.45,203.9,203.43,203.82,16493.0
2017-10-19 15:45:00,203.78,204.12,203.77,204.01,43389.0,203.78,204.12,203.77,204.01,43389.0
2017-10-19 15:50:00,204.0,204.47,203.95,204.19,56767.0,204.0,204.47,203.95,204.19,56767.0
2017-10-19 15:55:00,204.21,204.86,204.06,204.64,144125.0,204.21,204.86,204.06,204.64,144125.0
2017-10-20 09:30:00,205.72,205.79,204.55,205.0,26798.0,205.72,205.79,204.55,205.0,26798.0
2017-10-20 09:35:00,205.21,205.99,205.12,205.52,9100.0,205.21,205.99,205.12,205.52,9100.0
2017-10-20 09:40:00,205.82,206.55,205.52,206.5,19744.0,205.82,206.55,205.52,206.5,19744.0
2017-10-20 09:45:00,206.55,207.64,206.2,206.2,45811.0,206.55,207.64,206.2,206.2,45811.0
2017-10-20 09:50:00,206.11,206.11,204.68,204.68,13457.0,206.11,206.11,204.68,204.68,13457.0
2017-10-20 09:55:00,204.55,204.9,203.61,203.61,11722.0,204.55,204.9,203.61,203.61,11722.0
2017-10-20 10:00:00,203.71,204.39,203.26,203.98,17496.0,203.71,204.39,203.26,203.98,17496.0
2017-10-20 10:05:00,203.98,204.83,203.75,204.6,21156.0,203.98,204.83,203.75,204.6,21156.0
2017-10-20 10:10:00,204.5,204.99,204.47,204.54,9425.0,204.5,204.99,204.47,204.54,9425.0
2017-10-20 10:15:00,204.58,204.69,203.71,203.78,12336.0,204.58,204.69,203.71,203.78,12336.0
2017-10-20 10:20:00,203.93,204.08,203.17,203.68,16070.0,203.93,204.08,203.17,203.68,16070.0
2017-10-20 10:25:00,203.65,204.06,203.64,203.93,19845.0,203.65,204.06,203.64,203.93,19845.0
2017-10-20 10:30:00,203.97,204.3,203.86,203.95,8487.0,203.97,204.3,203.86,203.95,8487.0
2017-10-20 10:35:00,203.91,204.26,203.86,204.09,8844.0,203.91,204.26,203.86,204.09,8844.0
2017-10-20 10:40:00,204.24,204.34,203.86,204.13,6897.0,204.24,204.34,203.86,204.13,6897.0
2017-10-20 10:45:00,204.18,204.18,203.87,204.06,14268.0,204.18,204.18,203.87,204.06,14268.0
2017-10-20 10:50:00,204.13,204.25,203.94,204.14,5000.0,204.13,204.25,203.94,204.14,5000.0
2017-10-20 10:55:00,204.18,204.19,203.71,203.86,6386.0,204.18,204.19,203.71,203.86,6386.0
2017-10-20 11:00:00,203.75,204.1,203.75,204.03,10143.0,203.75,204.1,203.75,204.03,10143.0
2017-10-20 11:05:00,204.04,204.12,203.87,203.96,9749.0,204.04,204.12,203.87,203.96,9749.0
2017-10-20 11:10:00,203.9,204.11,203.83,204.04,4635.0,203.9,204.11,203.83,204.04,4635.0
2017-10-20 11:15:00,204.06,204.17,203.8,204.17,3951.0,204.06,204.17,203.8,204.17,3951.0
2017-10-20 11:20:00,204.17,204.48,204.16,204.39,5964.0,204.17,204.48,204.16,204.39,5964.0
2017-10-20 11:25:00,204.45,204.46,204.29,204.33,4310.0,204.45,204.46,204.29,204.33,4310.0
2017-10-20 11:30:00,204.34,204.39,204.1,204.25,3252.0,204.34,204.39,204.1,204.25,3252.0
2017-10-20 11:35:00,204.44,204.89,204.33,204.56,5250.0,204.44,204.89,204.33,204.56,5250.0
2017-10-20 11:40:00,204.55,204.79,204.46,204.5,4587.0,204.55,204.79,204.46,204.5,4587.0
2017-10-20 11:45:00,204.41,204.57,204.15,204.32,5536.0,204.41,204.57,204.15,204.32,5536.0
2017-10-20 11:50:00,204.31,204.54,204.25,204.25,4051.0,204.31,204.54,204.25,204.25,4051.0
2017-10-20 11:55:00,204.1,204.48,204.04,204.25,4700.0,204.1,204.48,204.04,204.25,4700.0
2017-10-20 12:00:00,204.11,204.47,204.01,204.4,4233.0,204.11,204.47,204.01,204.4,4233.0
2017-10-20 12:05:00,204.46,204.47,203.8,204.02,5916.0,204.46,204.47,203.8,204.02,5916.0
2017-10-20 12:10:00,204.06,204.11,203.89,203.98,3960.0,204.06,204.11,203.89,203.98,3960.0
2017-10-20 12:15:00,204.13,204.46,204.01,204.2,5293.0,204.13,204.46,204.01,204.2,5293.0
2017-10-20 12:20:00,204.11,204.26,203.92,204.0,5200.0,204.11,204.26,203.92,204.0,5200.0
2017-10-20 12:25:00,204.17,204.3,204.04,204.26,3855.0,204.17,204.3,204.04,204.26,3855.0
2017-10-20 12:30:00,204.45,204.45,203.94,203.94,3407.0,204.45,204.45,203.94,203.94,3407.0
2017-10-20 12:35:00,204.06,204.06,203.71,203.71,2260.0,204.06,204.06,203.71,203.71,2260.0
2017-10-20 12:40:00,203.66,203.9,203.61,203.79,8149.0,203.66,203.9,203.61,203.79,8149.0
2017-10-20 12:45:00,203.85,204.34,203.57,204.34,3950.0,203.85,204.34,203.57,204.34,3950.0
2017-10-20 12:50:00,204.33,204.33,204.16,204.2,3700.0,204.33,204.33,204.16,204.2,3700.0
2017-10-20 12:55:00,204.33,204.52,204.22,204.29,6420.0,204.33,204.52,204.22,204.29,6420.0
2017-10-20 13:00:00,204.48,204.75,204.2,204.31,4200.0,204.48,204.75,204.2,204.31,4200.0
2017-10-20 13:05:00,204.24,204.24,203.74,203.89,12622.0,204.24,204.24,203.74,203.89,12622.0
2017-10-20 13:10:00,204.11,204.3,204.01,204.21,2400.0,204.11,204.3,204.01,204.21,2400.0
2017-10-20 13:15:00,204.2,204.34,203.98,203.98,3900.0,204.2,204.34,203.98,203.98,3900.0
2017-10-20 13:20:00,204.06,204.26,203.96,204.11,2500.0,204.06,204.26,203.96,204.11,2500.0
2017-10-20 13:25:00,204.26,204.59,204.12,204.5,6500.0,204.26,204.59,204.12,204.5,6500.0
2017-10-20 13:30:00,204.4,204.56,204.27,204.45,4255.0,204.4,204.56,204.27,204.45,4255.0
2017-10-20 13:35:00,204.45,204.45,204.03,204.11,7822.0,204.45,204.45,204.03,204.11,7822.0
2017-10-20 13:40:00,204.02,204.49,204.02,204.49,5502.0,204.02,204.49,204.02,204.49,5502.0
2017-10-20 13:45:00,204.39,204.55,204.31,204.31,4000.0,204.39,204.55,204.31,204.31,4000.0
2017-10-20 13:50:00,204.49,204.54,204.12,204.42,5659.0,204.49,204.54,204.12,204.42,5659.0
2017-10-20 13:55:00,204.33,204.84,204.33,204.84,7402.0,204.33,204.84,204.33,204.84,7402.0
2017-10-20 14:00:00,204.77,204.94,204.65,204.91,11083.0,204.77,204.94,204.65,204.91,11083.0
2017-10-20 14:05:00,204.9,204.92,204.64,204.71,9688.0,204.9,204.92,204.64,204.71,9688.0
2017-10-20 14:10:00,204.79,204.8,204.48,204.66,4373.0,204.79,204.8,204.48,204.66,4373.0
2017-10-20 14:15:00,204.88,205.0,204.69,204.69,5622.0,204.88,205.0,204.69,204.69,5622.0
2017-10-20 14:20:00,204.64,204.83,204.38,204.81,8225.0,204.64,204.83,204.38,204.81,8225.0
2017-10-20 14:25:00,204.8,204.8,204.44,204.5,2998.0,204.8,204.8,204.44,204.5,2998.0
2017-10-20 14:30:00,204.56,204.73,204.42,204.66,10489.0,204.56,204.73,204.42,204.66,10489.0
2017-10-20 14:35:00,204.68,204.88,204.6,204.67,14161.0,204.68,204.88,204.6,204.67,14161.0
2017-10-20 14:40:00,204.74,204.87,204.64,204.78,6616.0,204.74,204.87,204.64,204.78,6616.0
2017-10-20 14:45:00,204.76,204.83,204.64,204.76,5806.0,204.76,204.83,204.64,204.76,5806.0
2017-10-20 14:50:00,204.69,204.85,204.63,204.72,5647.0,204.69,204.85,204.63,204.72,5647.0
2017-10-20 14:55:00,204.83,205.1,204.73,204.88,9300.0,204.83,205.1,204.73,204.88,9300.0
2017-10-20 15:00:00,204.78,204.96,204.6,204.96,5337.0,204.78,204.96,204.6,204.96,5337.0
2017-10-20 15:05:00,204.97,204.98,204.73,204.8,7575.0,204.97,204.98,204.73,204.8,7575.0
2017-10-20 15:10:00,204.73,204.82,204.64,204.64,5200.0,204.73,204.82,204.64,204.64,5200.0
2017-10-20 15:15:00,204.67,204.88,204.64,204.72,7317.0,204.67,204.88,204.64,204.72,7317.0
2017-10-20 15:20:00,204.68,204.78,204.61,204.64,6771.0,204.68,204.78,204.61,204.64,6771.0
2017-10-20 15:25:00,204.64,204.74,204.53,204.68,12600.0,204.64,204.74,204.53,204.68,12600.0
2017-10-20 15:30:00,204.68,205.09,204.66,204.99,30770.0,204.68,205.09,204.66,204.99,30770.0
2017-10-20 15:35:00,205.0,205.14,204.92,205.06,28947.0,205.0,205.14,204.92,205.06,28947.0
2017-10-20 15:40:00,205.09,205.09,204.9,204.99,19104.0,205.09,205.09,204.9,204.99,19104.0
2017-10-20 15:45:00,204.95,205.0,204.65,204.76,18923.0,204.95,205.0,204.65,204.76,18923.0
2017-10-20 15:50:00,204.76,205.05,204.48,204.63,37217.0,204.76,205.05,204.48,204.63,37217.0
2017-10-20 15:55:00,204.61,204.83,204.61,204.72,59682.0,204.61,204.83,204.61,204.72,59682.0
2017-10-23 09:30:00,204.84,204.86,202.3,203.84,25388.0,204.84,204.86,202.3,203.84,25388.0
2017-10-23 09:35:00,203.86,204.1,203.05,203.2,10787.0,203.86,204.1,203.05,203.2,10787.0
2017-10-23 09:40:00,203.26,203.69,203.13,203.26,12788.0,203.26,203.69,203.13,203.26,12788.0
2017-10-23 09:45:00,203.45,203.7,203.31,203.54,9663.0,203.45,203.7,203.31,203.54,9663.0
2017-10-23 09:50:00,203.41,204.15,203.28,203.92,14296.0,203.41,204.15,203.28,203.92,14296.0
2017-10-23 09:55:00,203.87,203.94,203.61,203.61,5784.0,203.87,203.94,203.61,203.61,5784.0
2017-10-23 10:00:00,203.48,203.95,203.46,203.95,10767.0,203.48,203.95,203.46,203.95,10767.0
2017-10-23 10:05:00,203.92,203.94,203.46,203.46,9914.0,203.92,203.94,203.46,203.46,9914.0
2017-10-23 10:10:00,203.5,204.19,203.43,204.15,21657.0,203.5,204.19,203.43,204.15,21657.0
2017-10-23 10:15:00,204.17,204.25,203.85,203.85,18091.0,204.17,204.25,203.85,203.85,18091.0
2017-10-23 10:20:00,203.78,203.79,203.51,203.55,5400.0,203.78,203.79,203.51,203.55,5400.0
2017-10-23 10:25:00,203.68,204.0,203.45,203.7,6410.0,203.68,204.0,203.45,203.7,6410.0
2017-10-23 10:30:00,203.72,203.96,203.48,203.92,5900.0,203.72,203.96,203.48,203.92,5900.0
2017-10-23 10:35:00,204.0,204.56,204.0,204.56,9151.0,204.0,204.56,204.0,204.56,9151.0
2017-10-23 10:40:00,204.59,204.79,204.29,204.69,7025.0,204.59,204.79,204.29,204.69,7025.0
2017-10-23 10:45:00,204.69,204.97,204.37,204.37,5515.0,204.69,204.97,204.37,204.37,5515.0
2017-10-23 10:50:00,204.33,204.48,204.03,204.39,5199.0,204.33,204.48,204.03,204.39,5199.0
2017-10-23 10:55:00,204.34,204.42,204.06,204.2,3263.0,204.34,204.42,204.06,204.2,3263.0
2017-10-23 11:00:00,204.15,204.22,203.91,204.04,8651.0,204.15,204.22,203.91,204.04,8651.0
2017-10-23 11:05:00,204.13,204.27,203.96,204.2,4100.0,204.13,204.27,203.96,204.2,4100.0
2017-10-23 11:10:00,204.17,204.24,203.92,204.03,6245.0,204.17,204.24,203.92,204.03,6245.0
2017-10-23 11:15:00,203.95,204.0,203.9,204.0,2500.0,203.95,204.0,203.9,204.0,2500.0
2017-10-23 11:20:00,203.93,204.04,203.54,203.67,6818.0,203.93,204.04,203.54,203.67,6818.0
2017-10-23 11:25:00,203.67,203.94,203.48,203.94,4214.0,203.67,203.94,203.48,203.94,4214.0
2017-10-23 11:30:00,203.85,203.95,203.65,203.7,3800.0,203.85,203.95,203.65,203.7,3800.0
2017-10-23 11:35:00,203.71,203.82,203.49,203.58,2979.0,203.71,203.82,203.49,203.58,2979.0
2017-10-23 11:40:00,203.68,203.84,203.55,203.84,2750.0,203.68,203.84,203.55,203.84,2750.0
2017-10-23 11:45:00,203.77,203.77,203.61,203.64,2301.0,203.77,203.77,203.61,203.64,2301.0
2017-10-23 11:50:00,203.64,203.89,203.62,203.86,5322.0,203.64,203.89,203.62,203.86,5322.0
2017-10-23 11:55:00,203.94,204.13,203.85,203.97,2481.0,203.94,204.13,203.85,203.97,2481.0
2017-10-23 12:00:00,204.04,204.09,203.9,203.99,4205.0,204.04,204.09,203.9,203.99,4205.0
2017-10-23 12:05:00,203.97,204.05,203.75,203.76,6550.0,203.97,204.05,203.75,203.76,6550.0
2017-10-23 12:10:00,203.93,203.96,203.79,203.96,2750.0,203.93,203.96,203.79,203.96,2750.0
2017-10-23 12:15:00,203.96,203.97,203.83,203.88,4050.0,203.96,203.97,203.83,203.88,4050.0
2017-10-23 12:20:00,203.91,204.0,203.86,203.9,4000.0,203.91,204.0,203.86,203.9,4000.0
2017-10-23 12:25:00,203.94,204.17,203.94,204.17,2400.0,203.94,204.17,203.94,204.17,2400.0
2017-10-23 12:30:00,204.17,204.35,204.07,204.1,6050.0,204.17,204.35,204.07,204.1,6050.0
2017-10-23 12:35:00,204.23,204.31,204.09,204.09,4649.0,204.23,204.31,204.09,204.09,4649.0
2017-10-23 12:40:00,204.19,204.27,204.09,204.16,1000.0,204.19,204.27,204.09,204.16,1000.0
2017-10-23 12:45:00,204.18,204.18,203.86,203.99,4808.0,204.18,204.18,203.86,203.99,4808.0
2017-10-23 12:50:00,203.92,204.11,203.82,204.11,4900.0,203.92,204.11,203.82,204.11,4900.0
2017-10-23 12:55:00,204.11,204.33,204.06,204.13,2000.0,204.11,204.33,204.06,204.13,2000.0
2017-10-23 13:00:00,204.28,204.31,204.13,204.13,2800.0,204.28,204.31,204.13,204.13,2800.0
2017-10-23 13:05:00,204.21,204.22,203.83,203.83,4133.0,204.21,204.22,203.83,203.83,4133.0
2017-10-23 13:10:00,203.84,203.84,203.5,203.5,2600.0,203.84,203.84,203.5,203.5,2600.0
2017-10-23 13:15:00,203.61,203.98,203.56,203.84,4750.0,203.61,203.98,203.56,203.84,4750.0
2017-10-23 13:20:00,203.85,203.98,203.5,203.74,2806.0,203.85,203.98,203.5,203.74,2806.0
2017-10-23 13:25:00,203.9,203.92,203.69,203.74,4053.0,203.9,203.92,203.69,203.74,4053.0
2017-10-23 13:30:00,203.74,203.74,203.5,203.64,2100.0,203.74,203.74,203.5,203.64,2100.0
2017-10-23 13:35:00,203.46,203.68,203.25,203.25,4360.0,203.46,203.68,203.25,203.25,4360.0
2017-10-23 13:40:00,203.32,203.4,203.14,203.22,6388.0,203.32,203.4,203.14,203.22,6388.0
2017-10-23 13:45:00,203.31,203.47,203.17,203.18,6787.0,203.31,203.47,203.17,203.18,6787.0
2017-10-23 13:50:00,203.2,203.2,202.77,202.94,4500.0,203.2,203.2,202.77,202.94,4500.0
2017-10-23 13:55:00,202.81,202.92,202.62,202.81,5063.0,202.81,202.92,202.62,202.81,5063.0
2017-10-23 14:00:00,202.87,203.12,202.87,202.99,7001.0,202.87,203.12,202.87,202.99,7001.0
2017-10-23 14:05:00,203.06,203.07,202.69,202.76,4300.0,203.06,203.07,202.69,202.76,4300.0
2017-10-23 14:10:00,202.65,202.8,202.42,202.42,4591.0,202.65,202.8,202.42,202.42,4591.0
2017-10-23 14:15:00,202.36,203.22,202.35,202.88,15305.0,202.36,203.22,202.35,202.88,15305.0
2017-10-23 14:20:00,202.93,203.01,202.7,202.7,7184.0,202.93,203.01,202.7,202.7,7184.0
2017-10-23 14:25:00,202.71,202.87,202.65,202.65,3592.0,202.71,202.87,202.65,202.65,3592.0
2017-10-23 14:30:00,202.63,203.13,202.59,202.98,3984.0,202.63,203.13,202.59,202.98,3984.0
2017-10-23 14:35:00,203.14,203.2,202.84,203.01,6449.0,203.14,203.2,202.84,203.01,6449.0
2017-10-23 14:40:00,203.07,203.3,203.07,203.19,6140.0,203.07,203.3,203.07,203.19,6140.0
2017-10-23 14:45:00,203.16,203.32,203.16,203.32,4600.0,203.16,203.32,203.16,203.32,4600.0
2017-10-23 14:50:00,203.26,203.28,203.02,203.23,6354.0,203.26,203.28,203.02,203.23,6354.0
2017-10-23 14:55:00,203.28,203.39,203.21,203.22,6745.0,203.28,203.39,203.21,203.22,6745.0
2017-10-23 15:00:00,203.31,203.32,202.87,202.9,10690.0,203.31,203.32,202.87,202.9,10690.0
2017-10-23 15:05:00,202.84,202.9,202.57,202.85,12591.0,202.84,202.9,202.57,202.85,12591.0
2017-10-23 15:10:00,202.79,202.92,202.58,202.75,6195.0,202.79,202.92,202.58,202.75,6195.0
2017-10-23 15:15:00,202.73,202.9,202.65,202.65,4699.0,202.73,202.9,202.65,202.65,4699.0
2017-10-23 15:20:00,202.63,202.81,202.5,202.5,7433.0,202.63,202.81,202.5,202.5,7433.0
2017-10-23 15:25:00,202.53,202.71,202.5,202.57,7224.0,202.53,202.71,202.5,202.57,7224.0
2017-10-23 15:30:00,202.63,202.84,202.39,202.45,12538.0,202.63,202.84,202.39,202.45,12538.0
2017-10-23 15:35:00,202.54,202.57,202.28,202.47,12099.0,202.54,202.57,202.28,202.47,12099.0
2017-10-23 15:40:00,202.44,202.61,202.36,202.55,13353.0,202.44,202.61,202.36,202.55,13353.0
2017-10-23 15:45:00,202.61,202.79,202.49,202.64,12710.0,202.61,202.79,202.49,202.64,12710.0
2017-10-23 15:50:00,202.65,202.69,202.31,202.4,23598.0,202.65,202.69,202.31,202.4,23598.0
2017-10-23 15:55:00,202.34,202.46,202.1,202.38,58805.0,202.34,202.46,202.1,202.38,58805.0
2017-10-24 09:30:00,201.96,202.97,201.36,202.97,11737.0,201.96,202.97,201.36,202.97,11737.0
2017-10-24 09:35:00,202.99,203.15,201.84,202.23,7538.0,202.99,203.15,201.84,202.23,7538.0
2017-10-24 09:40:00,202.34,202.61,202.05,202.26,7886.0,202.34,202.61,202.05,202.26,7886.0
2017-10-24 09:45:00,202.25,202.25,201.54,201.87,10397.0,202.25,202.25,201.54,201.87,10397.0
2017-10-24 09:50:00,201.94,202.36,201.75,201.86,8921.0,201.94,202.36,201.75,201.86,8921.0
2017-10-24 09:55:00,201.88,202.07,201.45,201.47,5885.0,201.88,202.07,201.45,201.47,5885.0
2017-10-24 10:00:00,201.58,202.05,201.46,202.04,5573.0,201.58,202.05,201.46,202.04,5573.0
2017-10-24 10:05:00,202.05,202.76,201.97,202.67,10951.0,202.05,202.76,201.97,202.67,10951.0
2017-10-24 10:10:00,202.79,203.3,202.79,202.83,13169.0,202.79,203.3,202.79,202.83,13169.0
2017-10-24 10:15:00,202.99,203.3,202.95,203.3,5800.0,202.99,203.3,202.95,203.3,5800.0
2017-10-24 10:20:00,203.02,203.57,203.02,203.57,5913.0,203.02,203.57,203.02,203.57,5913.0
2017-10-24 10:25:00,203.48,203.51,202.5,202.9,7775.0,203.48,203.51,202.5,202.9,7775.0
2017-10-24 10:30:00,202.77,202.98,202.77,202.78,3069.0,202.77,202.98,202.77,202.78,3069.0
2017-10-24 10:35:00,202.78,202.78,202.43,202.67,5394.0,202.78,202.78,202.43,202.67,5394.0
2017-10-24 10:40:00,202.61,202.79,202.55,202.71,2600.0,202.61,202.79,202.55,202.71,2600.0
2017-10-24 10:45:00,202.71,202.78,202.44,202.49,3700.0,202.71,202.78,202.44,202.49,3700.0
2017-10-24 10:50:00,202.6,202.7,202.46,202.7,4188.0,202.6,202.7,202.46,202.7,4188.0
2017-10-24 10:55:00,202.59,202.93,202.59,202.83,5326.0,202.59,202.93,202.59,202.83,5326.0
2017-10-24 11:00:00,202.91,203.07,202.84,202.99,6172.0,202.91,203.07,202.84,202.99,6172.0
2017-10-24 11:05:00,203.03,203.11,202.95,203.07,3131.0,203.03,203.11,202.95,203.07,3131.0
2017-10-24 11:10:00,203.08,203.36,203.08,203.15,6335.0,203.08,203.36,203.08,203.15,6335.0
2017-10-24 11:15:00,203.22,203.28,203.08,203.21,6200.0,203.22,203.28,203.08,203.21,6200.0
2017-10-24 11:20:00,203.22,203.28,203.0,203.09,4400.0,203.22,203.28,203.0,203.09,4400.0
2017-10-24 11:25:00,203.18,203.19,202.96,203.01,5120.0,203.18,203.19,202.96,203.01,5120.0
2017-10-24 11:30:00,202.98,203.03,202.79,202.87,6107.0,202.98,203.03,202.79,202.87,6107.0
2017-10-24 11:35:00,202.87,203.13,202.87,203.12,2099.0,202.87,203.13,202.87,203.12,2099.0
2017-10-24 11:40:00,203.04,203.04,202.7,202.71,3500.0,203.04,203.04,202.7,202.71,3500.0
2017-10-24 11:45:00,202.83,202.99,202.75,202.8,8794.0,202.83,202.99,202.75,202.8,8794.0
2017-10-24 11:50:00,202.86,202.86,202.46,202.48,5383.0,202.86,202.86,202.46,202.48,5383.0
2017-10-24 11:55:00,202.48,202.6,202.27,202.51,27633.0,202.48,202.6,202.27,202.51,27633.0
2017-10-24 12:00:00,202.56,202.58,202.38,202.41,6800.0,202.56,202.58,202.38,202.41,6800.0
2017-10-24 12:05:00,202.45,202.45,202.16,202.23,6485.0,202.45,202.45,202.16,202.23,6485.0
2017-10-24 12:10:00,202.21,202.55,202.21,202.48,5782.0,202.21,202.55,202.21,202.48,5782.0
2017-10-24 12:15:00,202.51,202.52,202.26,202.37,3072.0,202.51,202.52,202.26,202.37,3072.0
2017-10-24 12:20:00,202.43,202.43,202.18,202.29,3440.0,202.43,202.43,202.18,202.29,3440.0
2017-10-24 12:25:00,202.22,202.35,202.15,202.17,4932.0,202.22,202.35,202.15,202.17,4932.0
2017-10-24 12:30:00,202.15,202.27,202.09,202.18,9300.0,202.15,202.27,202.09,202.18,9300.0
2017-10-24 12:35:00,202.19,202.47,202.14,202.45,4000.0,202.19,202.47,202.14,202.45,4000.0
2017-10-24 12:40:00,202.51,202.55,202.36,202.44,2050.0,202.51,202.55,202.36,202.44,2050.0
2017-10-24 12:45:00,202.44,202.68,202.32,202.44,5900.0,202.44,202.68,202.32,202.44,5900.0
2017-10-24 12:50:00,202.53,202.83,202.46,202.65,10943.0,202.53,202.83,202.46,202.65,10943.0
2017-10-24 12:55:00,202.72,202.72,202.43,202.49,2400.0,202.72,202.72,202.43,202.49,2400.0
2017-10-24 13:00:00,202.49,202.49,202.31,202.41,7000.0,202.49,202.49,202.31,202.41,7000.0
2017-10-24 13:05:00,202.38,202.5,202.31,202.31,2800.0,202.38,202.5,202.31,202.31,2800.0
2017-10-24 13:10:00,202.31,202.54,202.31,202.54,3100.0,202.31,202.54,202.31,202.54,3100.0
2017-10-24 13:15:00,202.54,202.56,202.39,202.55,1800.0,202.54,202.56,202.39,202.55,1800.0
2017-10-24 13:20:00,202.52,202.56,202.45,202.52,2050.0,202.52,202.56,202.45,202.52,2050.0
2017-10-24 13:25:00,202.52,202.6,202.37,202.44,4900.0,202.52,202.6,202.37,202.44,4900.0
2017-10-24 13:30:00,202.34,202.53,202.33,202.45,3245.0,202.34,202.53,202.33,202.45,3245.0
2017-10-24 13:35:00,202.48,202.73,202.41,202.73,5949.0,202.48,202.73,202.41,202.73,5949.0
2017-10-24 13:40:00,202.8,202.88,202.6,202.82,3207.0,202.8,202.88,202.6,202.82,3207.0
2017-10-24 13:45:00,202.7,202.71,202.56,202.56,2000.0,202.7,202.71,202.56,202.56,2000.0
2017-10-24 13:50:00,202.53,202.73,202.47,202.73,2500.0,202.53,202.73,202.47,202.73,2500.0
2017-10-24 13:55:00,202.7,203.07,202.68,202.92,3300.0,202.7,203.07,202.68,202.92,3300.0
2017-10-24 14:00:00,202.86,203.02,202.86,202.9,2100.0,202.86,203.02,202.86,202.9,2100.0
2017-10-24 14:05:00,202.99,203.14,202.91,202.91,2901.0,202.99,203.14,202.91,202.91,2901.0
2017-10-24 14:10:00,202.97,203.11,202.97,202.97,3700.0,202.97,203.11,202.97,202.97,3700.0
2017-10-24 14:15:00,203.04,203.22,203.04,203.15,2816.0,203.04,203.22,203.04,203.15,2816.0
2017-10-24 14:20:00,203.15,203.25,203.05,203.21,3325.0,203.15,203.25,203.05,203.21,3325.0
2017-10-24 14:25:00,203.21,203.35,203.09,203.32,4678.0,203.21,203.35,203.09,203.32,4678.0
2017-10-24 14:30:00,203.35,203.44,203.32,203.38,2400.0,203.35,203.44,203.32,203.38,2400.0
2017-10-24 14:35:00,203.37,203.37,203.12,203.18,3868.0,203.37,203.37,203.12,203.18,3868.0
2017-10-24 14:40:00,203.13,203.21,203.0,203.01,3486.0,203.13,203.21,203.0,203.01,3486.0
2017-10-24 14:45:00,203.08,203.22,203.0,203.17,3851.0,203.08,203.22,203.0,203.17,3851.0
2017-10-24 14:50:00,203.18,203.2,203.02,203.06,3238.0,203.18,203.2,203.02,203.06,3238.0
2017-10-24 14:55:00,203.06,203.42,203.06,203.41,9533.0,203.06,203.42,203.06,203.41,9533.0
2017-10-24 15:00:00,203.33,203.48,203.25,203.36,4774.0,203.33,203.48,203.25,203.36,4774.0
2017-10-24 15:05:00,203.4,203.4,203.06,203.34,26400.0,203.4,203.4,203.06,203.34,26400.0
2017-10-24 15:10:00,203.29,203.4,203.16,203.29,7137.0,203.29,203.4,203.16,203.29,7137.0
2017-10-24 15:15:00,203.31,203.49,203.31,203.41,5700.0,203.31,203.49,203.31,203.41,5700.0
2017-10-24 15:20:00,203.36,203.62,203.36,203.52,9144.0,203.36,203.62,203.36,203.52,9144.0
2017-10-24 15:25:00,203.49,203.59,203.49,203.57,8200.0,203.49,203.59,203.49,203.57,8200.0
2017-10-24 15:30:00,203.58,203.73,203.57,203.6,9203.0,203.58,203.73,203.57,203.6,9203.0
2017-10-24 15:35:00,203.58,203.7,203.43,203.7,8446.0,203.58,203.7,203.43,203.7,8446.0
2017-10-24 15:40:00,203.68,203.74,203.62,203.68,11639.0,203.68,203.74,203.62,203.68,11639.0
2017-10-24 15:45:00,203.7,203.77,203.65,203.65,11244.0,203.7,203.77,203.65,203.65,11244.0
2017-10-24 15:50:00,203.65,203.65,203.3,203.39,16784.0,203.65,203.65,203.3,203.39,16784.0
2017-10-24 15:55:00,203.39,203.42,203.21,203.32,30502.0,203.39,203.42,203.21,203.32,30502.0
2017-10-25 09:30:00,202.6,202.99,202.28,202.28,7020.0,202.6,202.99,202.28,202.28,7020.0
2017-10-25 09:35:00,202.3,202.93,201.89,202.93,12097.0,202.3,202.93,201.89,202.93,12097.0
2017-10-25 09:40:00,202.72,203.43,202.68,203.1,8401.0,202.72,203.43,202.68,203.1,8401.0
2017-10-25 09:45:00,203.06,203.41,202.74,202.88,6483.0,203.06,203.41,202.74,202.88,6483.0
2017-10-25 09:50:00,202.88,202.99,201.95,202.01,8390.0,202.88,202.99,201.95,202.01,8390.0
2017-10-25 09:55:00,201.89,202.35,201.88,202.13,7288.0,201.89,202.35,201.88,202.13,7288.0
2017-10-25 10:00:00,202.01,202.73,202.01,202.59,6428.0,202.01,202.73,202.01,202.59,6428.0
2017-10-25 10:05:00,202.62,202.64,202.45,202.55,3222.0,202.62,202.64,202.45,202.55,3222.0
2017-10-25 10:10:00,202.49,202.85,202.42,202.71,7226.0,202.49,202.85,202.42,202.71,7226.0
2017-10-25 10:15:00,202.6,202.81,202.38,202.39,6786.0,202.6,202.81,202.38,202.39,6786.0
2017-10-25 10:20:00,202.14,202.22,201.9,201.96,3350.0,202.14,202.22,201.9,201.96,3350.0
2017-10-25 10:25:00,201.98,202.19,201.62,201.62,5800.0,201.98,202.19,201.62,201.62,5800.0
2017-10-25 10:30:00,201.57,201.86,201.53,201.83,5754.0,201.57,201.86,201.53,201.83,5754.0
2017-10-25 10:35:00,201.76,201.95,201.63,201.73,7300.0,201.76,201.95,201.63,201.73,7300.0
2017-10-25 10:40:00,201.68,201.81,201.41,201.52,2750.0,201.68,201.81,201.41,201.52,2750.0
2017-10-25 10:45:00,201.43,201.62,201.35,201.41,5700.0,201.43,201.62,201.35,201.41,5700.0
2017-10-25 10:50:00,201.39,201.73,201.35,201.64,4436.0,201.39,201.73,201.35,201.64,4436.0
2017-10-25 10:55:00,201.64,201.64,201.56,201.58,1000.0,201.64,201.64,201.56,201.58,1000.0
2017-10-25 11:00:00,201.62,201.66,201.03,201.36,14828.0,201.62,201.66,201.03,201.36,14828.0
2017-10-25 11:05:00,201.27,201.46,200.57,200.64,11050.0,201.27,201.46,200.57,200.64,11050.0
2017-10-25 11:10:00,200.79,200.79,200.42,200.49,2484.0,200.79,200.79,200.42,200.49,2484.0
2017-10-25 11:15:00,200.57,200.57,200.05,200.28,9480.0,200.57,200.57,200.05,200.28,9480.0
2017-10-25 11:20:00,200.15,200.57,200.15,200.48,6013.0,200.15,200.57,200.15,200.48,6013.0
2017-10-25 11:25:00,200.5,200.88,200.42,200.64,5985.0,200.5,200.88,200.42,200.64,5985.0
2017-10-25 11:30:00,200.56,200.89,200.56,200.84,2300.0,200.56,200.89,200.56,200.84,2300.0
2017-10-25 11:35:00,200.9,200.9,200.5,200.81,4547.0,200.9,200.9,200.5,200.81,4547.0
2017-10-25 11:40:00,200.81,200.83,200.6,200.83,4506.0,200.81,200.83,200.6,200.83,4506.0
2017-10-25 11:45:00,200.71,200.83,200.61,200.73,7087.0,200.71,200.83,200.61,200.73,7087.0
2017-10-25 11:50:00,200.71,200.75,200.3,200.34,7478.0,200.71,200.75,200.3,200.34,7478.0
2017-10-25 11:55:00,200.39,200.39,200.04,200.09,7796.0,200.39,200.39,200.04,200.09,7796.0
2017-10-25 12:00:00,200.18,200.21,199.78,200.0,15544.0,200.18,200.21,199.78,200.0,15544.0
2017-10-25 12:05:00,199.86,200.42,199.85,200.28,4249.0,199.86,200.42,199.85,200.28,4249.0
2017-10-25 12:10:00,200.27,200.27,199.76,199.77,2600.0,200.27,200.27,199.76,199.77,2600.0
2017-10-25 12:15:00,199.7,200.01,199.69,199.98,5330.0,199.7,200.01,199.69,199.98,5330.0
2017-10-25 12:20:00,199.88,199.92,199.62,199.62,2851.0,199.88,199.92,199.62,199.62,2851.0
2017-10-25 12:25:00,199.62,199.87,199.56,199.56,4569.0,199.62,199.87,199.56,199.56,4569.0
2017-10-25 12:30:00,199.61,200.0,199.6,199.95,2250.0,199.61,200.0,199.6,199.95,2250.0
2017-10-25 12:35:00,199.92,200.43,199.92,200.43,1700.0,199.92,200.43,199.92,200.43,1700.0
2017-10-25 12:40:00,200.44,200.62,200.44,200.45,2700.0,200.44,200.62,200.44,200.45,2700.0
2017-10-25 12:45:00,200.49,200.49,200.22,200.22,2100.0,200.49,200.49,200.22,200.22,2100.0
2017-10-25 12:50:00,200.1,200.17,200.06,200.13,700.0,200.1,200.17,200.06,200.13,700.0
2017-10-25 12:55:00,200.11,200.5,200.11,200.38,4116.0,200.11,200.5,200.11,200.38,4116.0
2017-10-25 13:00:00,200.4,200.56,200.36,200.36,2974.0,200.4,200.56,200.36,200.36,2974.0
2017-10-25 13:05:00,200.3,200.64,200.3,200.61,1800.0,200.3,200.64,200.3,200.61,1800.0
2017-10-25 13:10:00,200.64,200.95,200.64,200.83,3350.0,200.64,200.95,200.64,200.83,3350.0
2017-10-25 13:15:00,200.95,200.95,200.68,200.83,1260.0,200.95,200.95,200.68,200.83,1260.0
2017-10-25 13:20:00,200.74,200.74,200.55,200.59,2300.0,200.74,200.74,200.55,200.59,2300.0
2017-10-25 13:25:00,200.59,200.59,200.26,200.3,1549.0,200.59,200.59,200.26,200.3,1549.0
2017-10-25 13:30:00,200.26,200.83,200.26,200.83,5939.0,200.26,200.83,200.26,200.83,5939.0
2017-10-25 13:35:00,200.91,201.29,200.91,201.29,13100.0,200.91,201.29,200.91,201.29,13100.0
2017-10-25 13:40:00,201.31,201.49,201.31,201.39,2100.0,201.31,201.49,201.31,201.39,2100.0
2017-10-25 13:45:00,201.46,201.58,201.34,201.4,2677.0,201.46,201.58,201.34,201.4,2677.0
2017-10-25 13:50:00,201.45,201.45,201.19,201.24,2725.0,201.45,201.45,201.19,201.24,2725.0
2017-10-25 13:55:00,201.37,201.86,201.27,201.61,5156.0,201.37,201.86,201.27,201.61,5156.0
2017-10-25 14:00:00,201.88,201.88,201.63,201.69,3600.0,201.88,201.88,201.63,201.69,3600.0
2017-10-25 14:05:00,201.7,201.96,201.62,201.9,4900.0,201.7,201.96,201.62,201.9,4900.0
2017-10-25 14:10:00,201.8,201.8,201.12,201.13,2900.0,201.8,201.8,201.12,201.13,2900.0
2017-10-25 14:15:00,201.16,201.79,201.16,201.62,4117.0,201.16,201.79,201.16,201.62,4117.0
2017-10-25 14:20:00,201.69,201.92,201.54,201.9,3418.0,201.69,201.92,201.54,201.9,3418.0
2017-10-25 14:25:00,201.85,202.17,201.73,202.17,4907.0,201.85,202.17,201.73,202.17,4907.0
2017-10-25 14:30:00,202.03,202.17,201.95,201.98,2900.0,202.03,202.17,201.95,201.98,2900.0
2017-10-25 14:35:00,201.97,202.11,201.9,201.96,4472.0,201.97,202.11,201.9,201.96,4472.0
2017-10-25 14:40:00,202.05,202.05,201.83,201.85,1783.0,202.05,202.05,201.83,201.85,1783.0
2017-10-25 14:45:00,201.85,201.85,201.27,201.4,8770.0,201.85,201.85,201.27,201.4,8770.0
2017-10-25 14:50:00,201.55,202.0,201.55,201.83,3200.0,201.55,202.0,201.55,201.83,3200.0
2017-10-25 14:55:00,201.89,202.01,201.81,201.92,2700.0,201.89,202.01,201.81,201.92,2700.0
2017-10-25 15:00:00,201.95,201.95,201.6,201.67,3335.0,201.95,201.95,201.6,201.67,3335.0
2017-10-25 15:05:00,201.68,201.99,201.61,201.87,4720.0,201.68,201.99,201.61,201.87,4720.0
2017-10-25 15:10:00,201.86,202.0,201.4,201.53,12431.0,201.86,202.0,201.4,201.53,12431.0
2017-10-25 15:15:00,201.55,201.56,201.39,201.45,12604.0,201.55,201.56,201.39,201.45,12604.0
2017-10-25 15:20:00,201.38,201.59,201.32,201.55,4400.0,201.38,201.59,201.32,201.55,4400.0
2017-10-25 15:25:00,201.51,201.81,201.48,201.77,5946.0,201.51,201.81,201.48,201.77,5946.0
2017-10-25 15:30:00,201.66,201.79,201.56,201.67,8892.0,201.66,201.79,201.56,201.67,8892.0
2017-10-25 15:35:00,201.68,201.68,201.47,201.47,4946.0,201.68,201.68,201.47,201.47,4946.0
2017-10-25 15:40:00,201.48,201.64,201.36,201.36,11173.0,201.48,201.64,201.36,201.36,11173.0
2017-10-25 15:45:00,201.37,201.51,201.2,201.24,14799.0,201.37,201.51,201.2,201.24,14799.0
2017-10-25 15:50:00,201.21,201.32,200.9,201.27,28491.0,201.21,201.32,200.9,201.27,28491.0
2017-10-25 15:55:00,201.24,201.4,200.98,201.34,41584.0,201.24,201.4,200.98,201.34,41584.0
2017-10-26 09:30:00,201.23,201.72,200.56,201.11,15766.0,201.23,201.72,200.56,201.11,15766.0
2017-10-26 09:35:00,201.71,202.26,201.21,201.36,3030.0,201.71,202.26,201.21,201.36,3030.0
2017-10-26 09:40:00,201.73,202.13,201.47,201.93,4755.0,201.73,202.13,201.47,201.93,4755.0
2017-10-26 09:45:00,201.94,202.21,201.49,201.49,8177.0,201.94,202.21,201.49,201.49,8177.0
2017-10-26 09:50:00,201.65,201.66,200.73,200.73,3315.0,201.65,201.66,200.73,200.73,3315.0
2017-10-26 09:55:00,200.72,201.02,199.4,200.19,18209.0,200.72,201.02,199.4,200.19,18209.0
2017-10-26 10:00:00,200.1,200.74,200.1,200.46,3527.0,200.1,200.74,200.1,200.46,3527.0
2017-10-26 10:05:00,200.57,200.74,200.28,200.31,3506.0,200.57,200.74,200.28,200.31,3506.0
2017-10-26 10:10:00,200.39,200.4,199.83,200.13,8940.0,200.39,200.4,199.83,200.13,8940.0
2017-10-26 10:15:00,200.47,200.6,199.67,199.74,5328.0,200.47,200.6,199.67,199.74,5328.0
2017-10-26 10:20:00,199.65,200.55,199.54,199.57,12061.0,199.65,200.55,199.54,199.57,12061.0
2017-10-26 10:25:00,199.6,200.13,199.6,200.13,2064.0,199.6,200.13,199.6,200.13,2064.0
2017-10-26 10:30:00,200.27,200.27,200.02,200.1,5430.0,200.27,200.27,200.02,200.1,5430.0
2017-10-26 10:35:00,200.11,200.6,200.1,200.6,2800.0,200.11,200.6,200.1,200.6,2800.0
2017-10-26 10:40:00,200.7,200.76,200.42,200.69,6849.0,200.7,200.76,200.42,200.69,6849.0
2017-10-26 10:45:00,200.82,201.05,200.73,200.89,3035.0,200.82,201.05,200.73,200.89,3035.0
2017-10-26 10:50:00,200.98,201.18,200.73,200.73,3401.0,200.98,201.18,200.73,200.73,3401.0
2017-10-26 10:55:00,200.56,200.87,200.55,200.63,6002.0,200.56,200.87,200.55,200.63,6002.0
2017-10-26 11:00:00,200.44,201.0,200.43,200.75,3150.0,200.44,201.0,200.43,200.75,3150.0
2017-10-26 11:05:00,200.85,200.99,200.53,200.69,5562.0,200.85,200.99,200.53,200.69,5562.0
2017-10-26 11:10:00,200.6,200.79,200.31,200.7,1552.0,200.6,200.79,200.31,200.7,1552.0
2017-10-26 11:15:00,200.89,200.9,200.54,200.58,3400.0,200.89,200.9,200.54,200.58,3400.0
2017-10-26 11:20:00,200.77,200.84,200.64,200.7,3300.0,200.77,200.84,200.64,200.7,3300.0
2017-10-26 11:25:00,200.69,200.83,200.62,200.78,3611.0,200.69,200.83,200.62,200.78,3611.0
2017-10-26 11:30:00,200.95,201.0,200.83,200.93,2187.0,200.95,201.0,200.83,200.93,2187.0
2017-10-26 11:35:00,201.15,201.3,200.98,201.21,3014.0,201.15,201.3,200.98,201.21,3014.0
2017-10-26 11:40:00,201.32,201.35,201.05,201.25,4300.0,201.32,201.35,201.05,201.25,4300.0
2017-10-26 11:45:00,201.43,201.82,201.39,201.77,2850.0,201.43,201.82,201.39,201.77,2850.0
2017-10-26 11:50:00,201.64,201.69,201.24,201.69,2400.0,201.64,201.69,201.24,201.69,2400.0
2017-10-26 11:55:00,201.63,201.74,201.51,201.52,7805.0,201.63,201.74,201.51,201.52,7805.0
2017-10-26 12:00:00,201.75,201.91,201.7,201.82,2400.0,201.75,201.91,201.7,201.82,2400.0
2017-10-26 12:05:00,201.93,201.93,201.43,201.52,4000.0,201.93,201.93,201.43,201.52,4000.0
2017-10-26 12:10:00,201.48,201.93,201.48,201.9,1807.0,201.48,201.93,201.48,201.9,1807.0
2017-10-26 12:15:00,201.81,201.81,201.31,201.33,2200.0,201.81,201.81,201.31,201.33,2200.0
2017-10-26 12:20:00,201.32,201.41,201.1,201.23,2850.0,201.32,201.41,201.1,201.23,2850.0
2017-10-26 12:25:00,201.27,201.28,201.26,201.28,1466.0,201.27,201.28,201.26,201.28,1466.0
2017-10-26 12:30:00,201.24,201.25,200.7,200.8,4261.0,201.24,201.25,200.7,200.8,4261.0
2017-10-26 12:35:00,200.78,200.91,200.59,200.67,2800.0,200.78,200.91,200.59,200.67,2800.0
2017-10-26 12:40:00,200.68,200.68,200.42,200.42,2600.0,200.68,200.68,200.42,200.42,2600.0
2017-10-26 12:45:00,200.42,200.55,200.29,200.38,2444.0,200.42,200.55,200.29,200.38,2444.0
2017-10-26 12:50:00,200.29,200.58,200.21,200.54,2909.0,200.29,200.58,200.21,200.54,2909.0
2017-10-26 12:55:00,200.38,200.4,200.25,200.37,2959.0,200.38,200.4,200.25,200.37,2959.0
2017-10-26 13:00:00,200.25,200.59,200.25,200.47,2200.0,200.25,200.59,200.25,200.47,2200.0
2017-10-26 13:05:00,200.53,200.56,200.12,200.14,7500.0,200.53,200.56,200.12,200.14,7500.0
2017-10-26 13:10:00,200.18,200.6,200.17,200.6,1600.0,200.18,200.6,200.17,200.6,1600.0
2017-10-26 13:15:00,200.62,200.62,200.41,200.46,1500.0,200.62,200.62,200.41,200.46,1500.0
2017-10-26 13:20:00,200.5,200.64,200.5,200.61,528.0,200.5,200.64,200.5,200.61,528.0
2017-10-26 13:25:00,200.55,200.66,200.41,200.51,7396.0,200.55,200.66,200.41,200.51,7396.0
2017-10-26 13:30:00,200.5,200.75,200.46,200.49,5400.0,200.5,200.75,200.46,200.49,5400.0
2017-10-26 13:35:00,200.67,200.69,200.51,200.66,1000.0,200.67,200.69,200.51,200.66,1000.0
2017-10-26 13:40:00,200.68,200.86,200.63,200.63,2600.0,200.68,200.86,200.63,200.63,2600.0
2017-10-26 13:45:00,200.53,200.74,200.53,200.63,1318.0,200.53,200.74,200.53,200.63,1318.0
2017-10-26 13:50:00,200.6,200.92,200.6,200.88,3126.0,200.6,200.92,200.6,200.88,3126.0
2017-10-26 13:55:00,200.83,200.99,200.79,200.81,4408.0,200.83,200.99,200.79,200.81,4408.0
2017-10-26 14:00:00,201.02,201.05,200.73,200.96,1900.0,201.02,201.05,200.73,200.96,1900.0
2017-10-26 14:05:00,201.0,201.45,200.9,201.4,10883.0,201.0,201.45,200.9,201.4,10883.0
2017-10-26 14:10:00,201.43,202.08,201.32,201.32,21279.0,201.43,202.08,201.32,201.32,21279.0
2017-10-26 14:15:00,201.55,201.59,201.38,201.38,2400.0,201.55,201.59,201.38,201.38,2400.0
2017-10-26 14:20:00,201.39,201.51,201.1,201.18,2000.0,201.39,201.51,201.1,201.18,2000.0
2017-10-26 14:25:00,201.27,201.64,201.27,201.45,3982.0,201.27,201.64,201.27,201.45,3982.0
2017-10-26 14:30:00,201.38,201.38,201.09,201.09,700.0,201.38,201.38,201.09,201.09,700.0
2017-10-26 14:35:00,200.95,201.04,200.77,201.04,2800.0,200.95,201.04,200.77,201.04,2800.0
2017-10-26 14:40:00,200.96,200.96,200.62,200.72,2493.0,200.96,200.96,200.62,200.72,2493.0
2017-10-26 14:45:00,200.67,200.85,200.54,200.57,4490.0,200.67,200.85,200.54,200.57,4490.0
2017-10-26 14:50:00,200.66,200.78,200.32,200.76,2353.0,200.66,200.78,200.32,200.76,2353.0
2017-10-26 14:55:00,200.8,200.86,200.64,200.86,1400.0,200.8,200.86,200.64,200.86,1400.0
2017-10-26 15:00:00,200.68,200.76,200.53,200.6,3600.0,200.68,200.76,200.53,200.6,3600.0
2017-10-26 15:05:00,200.61,200.61,200.3,200.3,5239.0,200.61,200.61,200.3,200.3,5239.0
2017-10-26 15:10:00,200.24,200.5,200.24,200.31,4355.0,200.24,200.5,200.24,200.31,4355.0
2017-10-26 15:15:00,200.3,200.31,200.07,200.24,3798.0,200.3,200.31,200.07,200.24,3798.0
2017-10-26 15:20:00,200.32,200.34,200.22,200.25,1000.0,200.32,200.34,200.22,200.25,1000.0
2017-10-26 15:25:00,200.19,200.44,200.19,200.44,4200.0,200.19,200.44,200.19,200.44,4200.0
2017-10-26 15:30:00,200.53,200.7,200.45,200.49,10640.0,200.53,200.7,200.45,200.49,10640.0
2017-10-26 15:35:00,200.5,200.86,200.5,200.86,7709.0,200.5,200.86,200.5,200.86,7709.0
2017-10-26 15:40:00,200.87,201.13,200.76,201.05,11549.0,200.87,201.13,200.76,201.05,11549.0
2017-10-26 15:45:00,200.93,200.96,200.74,200.76,7819.0,200.93,200.96,200.74,200.76,7819.0
2017-10-26 15:50:00,200.76,201.05,200.58,201.01,15745.0,200.76,201.05,200.58,201.01,15745.0
2017-10-26 15:55:00,201.01,201.01,200.4,200.52,29956.0,201.01,201.01,200.4,200.52,29956.0
2017-10-27 09:30:00,200.0,200.15,198.73,199.07,20682.0,200.0,200.15,198.73,199.07,20682.0
2017-10-27 09:35:00,199.58,199.74,198.03,198.03,4500.0,199.58,199.74,198.03,198.03,4500.0
2017-10-27 09:40:00,198.26,198.9,198.02,198.9,13201.0,198.26,198.9,198.02,198.9,13201.0
2017-10-27 09:45:00,198.94,198.98,198.53,198.72,12433.0,198.94,198.98,198.53,198.72,12433.0
2017-10-27 09:50:00,198.75,198.9,198.4,198.4,5430.0,198.75,198.9,198.4,198.4,5430.0
2017-10-27 09:55:00,198.59,198.77,198.17,198.22,10089.0,198.59,198.77,198.17,198.22,10089.0
2017-10-27 10:00:00,198.22,198.76,197.64,197.99,12725.0,198.22,198.76,197.64,197.99,12725.0
2017-10-27 10:05:00,198.42,198.42,197.7,197.73,4537.0,198.42,198.42,197.7,197.73,4537.0
2017-10-27 10:10:00,197.73,197.89,197.32,197.32,4278.0,197.73,197.89,197.32,197.32,4278.0
2017-10-27 10:15:00,197.3,197.62,197.29,197.49,10506.0,197.3,197.62,197.29,197.49,10506.0
2017-10-27 10:20:00,197.36,197.38,197.03,197.35,7538.0,197.36,197.38,197.03,197.35,7538.0
2017-10-27 10:25:00,197.37,197.37,197.03,197.14,6070.0,197.37,197.37,197.03,197.14,6070.0
2017-10-27 10:30:00,197.14,197.14,196.78,196.81,14448.0,197.14,197.14,196.78,196.81,14448.0
2017-10-27 10:35:00,196.95,197.01,196.53,196.85,12717.0,196.95,197.01,196.53,196.85,12717.0
2017-10-27 10:40:00,196.89,196.9,196.34,196.46,8740.0,196.89,196.9,196.34,196.46,8740.0
2017-10-27 10:45:00,196.57,196.66,196.15,196.27,6126.0,196.57,196.66,196.15,196.27,6126.0
2017-10-27 10:50:00,196.15,196.26,196.02,196.08,10656.0,196.15,196.26,196.02,196.08,10656.0
2017-10-27 10:55:00,196.12,196.25,196.01,196.06,5893.0,196.12,196.25,196.01,196.06,5893.0
2017-10-27 11:00:00,196.2,196.42,196.09,196.36,12605.0,196.2,196.42,196.09,196.36,12605.0
2017-10-27 11:05:00,196.33,196.85,196.29,196.85,6024.0,196.33,196.85,196.29,196.85,6024.0
2017-10-27 11:10:00,196.84,196.9,196.63,196.68,3950.0,196.84,196.9,196.63,196.68,3950.0
2017-10-27 11:15:00,196.74,196.91,196.74,196.82,4097.0,196.74,196.91,196.74,196.82,4097.0
2017-10-27 11:20:00,196.81,196.89,196.81,196.81,2631.0,196.81,196.89,196.81,196.81,2631.0
2017-10-27 11:25:00,196.94,196.94,196.71,196.71,7620.0,196.94,196.94,196.71,196.71,7620.0
2017-10-27 11:30:00,196.71,196.71,196.54,196.7,8304.0,196.71,196.71,196.54,196.7,8304.0
2017-10-27 11:35:00,196.69,196.71,196.6,196.66,11717.0,196.69,196.71,196.6,196.66,11717.0
2017-10-27 11:40:00,196.69,196.99,196.66,196.95,7700.0,196.69,196.99,196.66,196.95,7700.0
2017-10-27 11:45:00,197.0,197.48,196.94,197.24,14710.0,197.0,197.48,196.94,197.24,14710.0
2017-10-27 11:50:00,197.17,197.67,197.16,197.51,17084.0,197.17,197.67,197.16,197.51,17084.0
2017-10-27 11:55:00,197.56,197.65,197.42,197.64,4700.0,197.56,197.65,197.42,197.64,4700.0
2017-10-27 12:00:00,197.62,197.66,197.5,197.63,5571.0,197.62,197.66,197.5,197.63,5571.0
2017-10-27 12:05:00,197.52,198.17,197.5,198.17,8263.0,197.52,198.17,197.5,198.17,8263.0
2017-10-27 12:10:00,198.08,198.58,198.05,198.47,11806.0,198.08,198.58,198.05,198.47,11806.0
2017-10-27 12:15:00,198.54,198.6,198.45,198.49,3409.0,198.54,198.6,198.45,198.49,3409.0
2017-10-27 12:20:00,198.47,198.79,198.47,198.79,7100.0,198.47,198.79,198.47,198.79,7100.0
2017-10-27 12:25:00,198.9,199.24,198.66,198.67,7314.0,198.9,199.24,198.66,198.67,7314.0
2017-10-27 12:30:00,198.85,198.94,198.64,198.64,4100.0,198.85,198.94,198.64,198.64,4100.0
2017-10-27 12:35:00,198.55,198.8,198.51,198.64,2159.0,198.55,198.8,198.51,198.64,2159.0
2017-10-27 12:40:00,198.86,199.0,198.71,199.0,2550.0,198.86,199.0,198.71,199.0,2550.0
2017-10-27 12:45:00,199.0,199.0,198.75,198.93,6202.0,199.0,199.0,198.75,198.93,6202.0
2017-10-27 12:50:00,198.98,198.99,198.79,198.85,1500.0,198.98,198.99,198.79,198.85,1500.0
2017-10-27 12:55:00,198.86,198.86,198.62,198.69,3378.0,198.86,198.86,198.62,198.69,3378.0
2017-10-27 13:00:00,198.61,198.74,198.48,198.68,16698.0,198.61,198.74,198.48,198.68,16698.0
2017-10-27 13:05:00,198.73,198.88,198.62,198.84,4800.0,198.73,198.88,198.62,198.84,4800.0
2017-10-27 13:10:00,198.84,198.97,198.75,198.97,1488.0,198.84,198.97,198.75,198.97,1488.0
2017-10-27 13:15:00,199.02,199.06,198.93,199.05,3500.0,199.02,199.06,198.93,199.05,3500.0
2017-10-27 13:20:00,199.04,199.39,198.95,199.04,3100.0,199.04,199.39,198.95,199.04,3100.0
2017-10-27 13:25:00,199.1,199.11,199.02,199.04,2200.0,199.1,199.11,199.02,199.04,2200.0
2017-10-27 13:30:00,199.22,199.33,198.96,198.96,3200.0,199.22,199.33,198.96,198.96,3200.0
2017-10-27 13:35:00,199.02,199.37,198.91,199.19,3761.0,199.02,199.37,198.91,199.19,3761.0
2017-10-27 13:40:00,199.34,199.4,199.01,199.01,3000.0,199.34,199.4,199.01,199.01,3000.0
2017-10-27 13:45:00,199.1,199.54,199.1,199.54,16689.0,199.1,199.54,199.1,199.54,16689.0
2017-10-27 13:50:00,199.6,199.7,199.34,199.53,4900.0,199.6,199.7,199.34,199.53,4900.0
2017-10-27 13:55:00,199.54,199.62,199.23,199.23,3800.0,199.54,199.62,199.23,199.23,3800.0
2017-10-27 14:00:00,199.24,199.25,198.68,198.93,10711.0,199.24,199.25,198.68,198.93,10711.0
2017-10-27 14:05:00,199.1,199.31,199.05,199.31,3617.0,199.1,199.31,199.05,199.31,3617.0
2017-10-27 14:10:00,199.29,199.3,199.15,199.27,1000.0,199.29,199.3,199.15,199.27,1000.0
2017-10-27 14:15:00,199.27,199.32,198.92,198.98,8563.0,199.27,199.32,198.92,198.98,8563.0
2017-10-27 14:20:00,199.0,199.0,198.71,198.86,3578.0,199.0,199.0,198.71,198.86,3578.0
2017-10-27 14:25:00,198.95,199.09,198.6,198.7,9429.0,198.95,199.09,198.6,198.7,9429.0
2017-10-27 14:30:00,198.87,199.1,198.72,198.84,4175.0,198.87,199.1,198.72,198.84,4175.0
2017-10-27 14:35:00,198.78,199.05,198.71,198.81,4415.0,198.78,199.05,198.71,198.81,4415.0
2017-10-27 14:40:00,198.9,199.1,198.72,199.07,4825.0,198.9,199.1,198.72,199.07,4825.0
2017-10-27 14:45:00,199.15,199.15,198.71,198.87,3400.0,199.15,199.15,198.71,198.87,3400.0
2017-10-27 14:50:00,198.76,199.09,198.68,199.09,7908.0,198.76,199.09,198.68,199.09,7908.0
2017-10-27 14:55:00,199.04,199.2,198.8,198.81,5700.0,199.04,199.2,198.8,198.81,5700.0
2017-10-27 15:00:00,198.93,199.02,198.47,198.51,6646.0,198.93,199.02,198.47,198.51,6646.0
2017-10-27 15:05:00,198.71,198.91,198.64,198.66,3698.0,198.71,198.91,198.64,198.66,3698.0
2017-10-27 15:10:00,198.67,198.86,198.66,198.72,2673.0,198.67,198.86,198.66,198.72,2673.0
2017-10-27 15:15:00,198.75,199.09,198.72,198.78,11769.0,198.75,199.09,198.72,198.78,11769.0
2017-10-27 15:20:00,198.79,199.12,198.78,199.05,9602.0,198.79,199.12,198.78,199.05,9602.0
2017-10-27 15:25:00,199.01,199.03,198.68,198.89,10237.0,199.01,199.03,198.68,198.89,10237.0
2017-10-27 15:30:00,198.91,198.99,198.65,198.75,7822.0,198.91,198.99,198.65,198.75,7822.0
2017-10-27 15:35:00,198.91,198.97,198.62,198.62,12617.0,198.91,198.97,198.62,198.62,12617.0
2017-10-27 15:40:00,198.59,198.61,198.4,198.6,13460.0,198.59,198.61,198.4,198.6,13460.0
2017-10-27 15:45:00,198.55,198.68,198.45,198.58,21898.0,198.55,198.68,198.45,198.58,21898.0
2017-10-27 15:50:00,198.67,199.01,198.64,198.95,61072.0,198.67,199.01,198.64,198.95,61072.0
2017-10-27 15:55:00,198.93,199.1,198.78,198.93,60362.0,198.93,199.1,198.78,198.93,60362.0
2017-10-30 09:30:00,197.86,199.14,196.78,198.52,20887.0,197.86,199.14,196.78,198.52,20887.0
2017-10-30 09:35:00,199.28,199.99,198.76,199.39,15695.0,199.28,199.99,198.76,199.39,15695.0
2017-10-30 09:40:00,199.42,200.68,199.2,200.53,9640.0,199.42,200.68,199.2,200.53,9640.0
2017-10-30 09:45:00,200.72,201.9,200.26,201.54,35077.0,200.72,201.9,200.26,201.54,35077.0
2017-10-30 09:50:00,201.6,202.41,201.53,202.41,15824.0,201.6,202.41,201.53,202.41,15824.0
2017-10-30 09:55:00,202.36,202.41,201.54,202.41,11476.0,202.36,202.41,201.54,202.41,11476.0
2017-10-30 10:00:00,202.05,202.98,202.05,202.86,12625.0,202.05,202.98,202.05,202.86,12625.0
2017-10-30 10:05:00,202.79,203.0,202.34,202.73,19541.0,202.79,203.0,202.34,202.73,19541.0
2017-10-30 10:10:00,202.75,203.45,202.75,203.32,13915.0,202.75,203.45,202.75,203.32,13915.0
2017-10-30 10:15:00,203.3,203.44,203.11,203.44,11880.0,203.3,203.44,203.11,203.44,11880.0
2017-10-30 10:20:00,203.44,203.63,203.31,203.63,9850.0,203.44,203.63,203.31,203.63,9850.0
2017-10-30 10:25:00,203.48,203.95,203.31,203.82,15972.0,203.48,203.95,203.31,203.82,15972.0
2017-10-30 10:30:00,203.87,203.89,203.46,203.68,17254.0,203.87,203.89,203.46,203.68,17254.0
2017-10-30 10:35:00,203.77,203.93,203.46,203.93,5762.0,203.77,203.93,203.46,203.93,5762.0
2017-10-30 10:40:00,203.85,203.86,203.67,203.73,6113.0,203.85,203.86,203.67,203.73,6113.0
2017-10-30 10:45:00,203.66,204.04,203.6,203.99,15797.0,203.66,204.04,203.6,203.99,15797.0
2017-10-30 10:50:00,203.94,203.96,203.84,203.9,6114.0,203.94,203.96,203.84,203.9,6114.0
2017-10-30 10:55:00,203.9,204.2,203.9,204.09,9475.0,203.9,204.2,203.9,204.09,9475.0
2017-10-30 11:00:00,204.09,204.46,203.99,204.46,8899.0,204.09,204.46,203.99,204.46,8899.0
2017-10-30 11:05:00,204.35,204.93,204.35,204.86,8801.0,204.35,204.93,204.35,204.86,8801.0
2017-10-30 11:10:00,204.84,204.95,204.75,204.84,12274.0,204.84,204.95,204.75,204.84,12274.0
2017-10-30 11:15:00,204.89,204.9,204.2,204.21,10405.0,204.89,204.9,204.2,204.21,10405.0
2017-10-30 11:20:00,204.14,204.2,203.84,203.96,12825.0,204.14,204.2,203.84,203.96,12825.0
2017-10-30 11:25:00,204.0,204.0,203.63,203.65,6015.0,204.0,204.0,203.63,203.65,6015.0
2017-10-30 11:30:00,203.62,203.84,203.48,203.53,4625.0,203.62,203.84,203.48,203.53,4625.0
2017-10-30 11:35:00,203.7,203.7,202.96,202.97,5095.0,203.7,203.7,202.96,202.97,5095.0
2017-10-30 11:40:00,202.98,203.09,202.84,202.91,6906.0,202.98,203.09,202.84,202.91,6906.0
2017-10-30 11:45:00,202.84,202.88,202.51,202.52,3450.0,202.84,202.88,202.51,202.52,3450.0
2017-10-30 11:50:00,202.53,202.55,202.19,202.33,4631.0,202.53,202.55,202.19,202.33,4631.0
2017-10-30 11:55:00,202.27,202.72,202.26,202.34,3696.0,202.27,202.72,202.26,202.34,3696.0
2017-10-30 12:00:00,202.4,202.61,202.33,202.54,3300.0,202.4,202.61,202.33,202.54,3300.0
2017-10-30 12:05:00,202.54,202.64,202.1,202.22,6982.0,202.54,202.64,202.1,202.22,6982.0
2017-10-30 12:10:00,202.13,202.13,201.88,202.05,5909.0,202.13,202.13,201.88,202.05,5909.0
2017-10-30 12:15:00,202.13,202.22,201.81,201.82,4144.0,202.13,202.22,201.81,201.82,4144.0
2017-10-30 12:20:00,201.9,201.91,201.71,201.71,1200.0,201.9,201.91,201.71,201.71,1200.0
2017-10-30 12:25:00,201.58,201.87,201.57,201.79,3957.0,201.58,201.87,201.57,201.79,3957.0
2017-10-30 12:30:00,201.76,202.03,201.72,202.02,5295.0,201.76,202.03,201.72,202.02,5295.0
2017-10-30 12:35:00,202.01,202.21,201.93,202.03,3900.0,202.01,202.21,201.93,202.03,3900.0
2017-10-30 12:40:00,201.93,202.25,201.93,202.01,4050.0,201.93,202.25,201.93,202.01,4050.0
2017-10-30 12:45:00,202.09,202.18,202.01,202.16,1500.0,202.09,202.18,202.01,202.16,1500.0
2017-10-30 12:50:00,202.02,202.02,201.73,201.78,2700.0,202.02,202.02,201.73,201.78,2700.0
2017-10-30 12:55:00,201.79,201.83,201.64,201.66,3270.0,201.79,201.83,201.64,201.66,3270.0
2017-10-30 13:00:00,201.63,201.63,201.27,201.34,3350.0,201.63,201.63,201.27,201.34,3350.0
2017-10-30 13:05:00,201.28,201.4,201.12,201.14,4108.0,201.28,201.4,201.12,201.14,4108.0
2017-10-30 13:10:00,201.13,201.32,201.1,201.25,2740.0,201.13,201.32,201.1,201.25,2740.0
2017-10-30 13:15:00,201.28,201.51,201.28,201.51,2475.0,201.28,201.51,201.28,201.51,2475.0
2017-10-30 13:20:00,201.51,201.64,201.39,201.64,5809.0,201.51,201.64,201.39,201.64,5809.0
2017-10-30 13:25:00,201.64,201.76,201.56,201.71,5215.0,201.64,201.76,201.56,201.71,5215.0
2017-10-30 13:30:00,201.64,201.88,201.64,201.86,3001.0,201.64,201.88,201.64,201.86,3001.0
2017-10-30 13:35:00,201.81,202.26,201.81,202.23,4200.0,201.81,202.26,201.81,202.23,4200.0
2017-10-30 13:40:00,202.23,202.27,202.09,202.14,2983.0,202.23,202.27,202.09,202.14,2983.0
2017-10-30 13:45:00,202.13,202.16,201.99,202.0,2315.0,202.13,202.16,201.99,202.0,2315.0
2017-10-30 13:50:00,201.99,202.16,201.97,201.98,7134.0,201.99,202.16,201.97,201.98,7134.0
2017-10-30 13:55:00,202.03,202.14,201.99,202.11,810.0,202.03,202.14,201.99,202.11,810.0
2017-10-30 14:00:00,201.98,202.3,201.98,202.3,2500.0,201.98,202.3,201.98,202.3,2500.0
2017-10-30 14:05:00,202.31,202.42,202.26,202.29,5100.0,202.31,202.42,202.26,202.29,5100.0
2017-10-30 14:10:00,202.3,202.43,201.85,201.85,30793.0,202.3,202.43,201.85,201.85,30793.0
2017-10-30 14:15:00,201.88,201.97,201.82,201.83,3464.0,201.88,201.97,201.82,201.83,3464.0
2017-10-30 14:20:00,201.93,201.93,201.68,201.82,5700.0,201.93,201.93,201.68,201.82,5700.0
2017-10-30 14:25:00,201.83,201.96,201.76,201.76,5474.0,201.83,201.96,201.76,201.76,5474.0
2017-10-30 14:30:00,201.69,201.71,201.44,201.66,4645.0,201.69,201.71,201.44,201.66,4645.0
2017-10-30 14:35:00,201.63,201.77,201.55,201.69,3139.0,201.63,201.77,201.55,201.69,3139.0
2017-10-30 14:40:00,201.72,201.94,201.71,201.94,2330.0,201.72,201.94,201.71,201.94,2330.0
2017-10-30 14:45:00,201.91,202.0,201.78,201.9,3403.0,201.91,202.0,201.78,201.9,3403.0
2017-10-30 14:50:00,201.9,201.91,201.66,201.77,6236.0,201.9,201.91,201.66,201.77,6236.0
2017-10-30 14:55:00,201.74,201.79,201.52,201.76,2690.0,201.74,201.79,201.52,201.76,2690.0
2017-10-30 15:00:00,201.66,201.68,201.55,201.63,2402.0,201.66,201.68,201.55,201.63,2402.0
2017-10-30 15:05:00,201.58,201.74,201.58,201.73,3000.0,201.58,201.74,201.58,201.73,3000.0
2017-10-30 15:10:00,201.62,201.67,201.52,201.52,2710.0,201.62,201.67,201.52,201.52,2710.0
2017-10-30 15:15:00,201.51,201.52,201.46,201.52,3100.0,201.51,201.52,201.46,201.52,3100.0
2017-10-30 15:20:00,201.58,201.68,201.44,201.44,3725.0,201.58,201.68,201.44,201.44,3725.0
2017-10-30 15:25:00,201.53,201.66,201.49,201.51,7125.0,201.53,201.66,201.49,201.51,7125.0
2017-10-30 15:30:00,201.56,201.69,201.5,201.62,6831.0,201.56,201.69,201.5,201.62,6831.0
2017-10-30 15:35:00,201.59,201.59,201.29,201.32,3937.0,201.59,201.59,201.29,201.32,3937.0
2017-10-30 15:40:00,201.32,201.38,201.26,201.28,5653.0,201.32,201.38,201.26,201.28,5653.0
2017-10-30 15:45:00,201.27,201.4,201.15,201.31,10786.0,201.27,201.4,201.15,201.31,10786.0
2017-10-30 15:50:00,201.36,201.84,201.36,201.79,22128.0,201.36,201.84,201.36,201.79,22128.0
2017-10-30 15:55:00,201.78,201.87,201.58,201.69,29727.0,201.78,201.87,201.58,201.69,29727.0
2017-10-31 09:30:00,202.18,202.47,201.73,201.77,7394.0,202.18,202.47,201.73,201.77,7394.0
2017-10-31 09:35:00,202.04,202.11,201.17,201.17,2700.0,202.04,202.11,201.17,201.17,2700.0
2017-10-31 09:40:00,201.16,202.19,201.16,202.19,1720.0,201.16,202.19,201.16,202.19,1720.0
2017-10-31 09:45:00,202.16,202.45,201.77,202.45,5929.0,202.16,202.45,201.77,202.45,5929.0
2017-10-31 09:50:00,202.44,202.63,202.02,202.58,5070.0,202.44,202.63,202.02,202.58,5070.0
2017-10-31 09:55:00,202.57,202.57,202.31,202.31,3950.0,202.57,202.57,202.31,202.31,3950.0
2017-10-31 10:00:00,202.18,203.29,202.17,203.29,7221.0,202.18,203.29,202.17,203.29,7221.0
2017-10-31 10:05:00,203.44,203.56,202.62,202.62,4245.0,203.44,203.56,202.62,202.62,4245.0
2017-10-31 10:10:00,202.62,202.74,202.39,202.62,3600.0,202.62,202.74,202.39,202.62,3600.0
2017-10-31 10:15:00,202.63,202.92,202.52,202.83,3880.0,202.63,202.92,202.52,202.83,3880.0
2017-10-31 10:20:00,202.73,202.77,202.38,202.73,7763.0,202.73,202.77,202.38,202.73,7763.0
2017-10-31 10:25:00,202.84,202.84,202.71,202.73,1100.0,202.84,202.84,202.71,202.73,1100.0
2017-10-31 10:30:00,202.71,202.71,202.28,202.66,5393.0,202.71,202.71,202.28,202.66,5393.0
2017-10-31 10:35:00,202.64,202.88,202.58,202.78,2220.0,202.64,202.88,202.58,202.78,2220.0
2017-10-31 10:40:00,202.87,202.87,202.42,202.67,3452.0,202.87,202.87,202.42,202.67,3452.0
2017-10-31 10:45:00,202.83,202.88,202.81,202.81,600.0,202.83,202.88,202.81,202.81,600.0
2017-10-31 10:50:00,202.87,203.49,202.81,203.27,6705.0,202.87,203.49,202.81,203.27,6705.0
2017-10-31 10:55:00,203.49,203.49,203.16,203.47,3072.0,203.49,203.49,203.16,203.47,3072.0
2017-10-31 11:00:00,203.45,203.73,203.44,203.56,2922.0,203.45,203.73,203.44,203.56,2922.0
2017-10-31 11:05:00,203.65,203.7,203.34,203.43,4650.0,203.65,203.7,203.34,203.43,4650.0
2017-10-31 11:10:00,203.52,203.56,203.27,203.31,8809.0,203.52,203.56,203.27,203.31,8809.0
2017-10-31 11:15:00,203.31,203.31,203.25,203.25,800.0,203.31,203.31,203.25,203.25,800.0
2017-10-31 11:20:00,203.21,203.79,203.21,203.56,11266.0,203.21,203.79,203.21,203.56,11266.0
2017-10-31 11:25:00,203.61,203.67,203.42,203.42,6655.0,203.61,203.67,203.42,203.42,6655.0
2017-10-31 11:30:00,203.42,203.61,203.42,203.53,1300.0,203.42,203.61,203.42,203.53,1300.0
2017-10-31 11:35:00,203.47,203.48,203.22,203.39,2700.0,203.47,203.48,203.22,203.39,2700.0
2017-10-31 11:40:00,203.45,203.45,203.28,203.36,300.0,203.45,203.45,203.28,203.36,300.0
2017-10-31 11:45:00,203.31,203.54,203.31,203.54,1896.0,203.31,203.54,203.31,203.54,1896.0
2017-10-31 11:50:00,203.46,203.55,203.32,203.51,6329.0,203.46,203.55,203.32,203.51,6329.0
2017-10-31 11:55:00,203.5,203.88,203.49,203.71,8307.0,203.5,203.88,203.49,203.71,8307.0
2017-10-31 12:00:00,203.78,203.79,203.55,203.67,7032.0,203.78,203.79,203.55,203.67,7032.0
2017-10-31 12:05:00,203.65,203.65,203.57,203.57,600.0,203.65,203.65,203.57,203.57,600.0
2017-10-31 12:10:00,203.55,203.67,203.25,203.25,22800.0,203.55,203.67,203.25,203.25,22800.0
2017-10-31 12:15:00,203.22,203.22,202.68,202.68,2546.0,203.22,203.22,202.68,202.68,2546.0
2017-10-31 12:20:00,202.81,202.98,202.44,202.46,3954.0,202.81,202.98,202.44,202.46,3954.0
2017-10-31 12:25:00,202.5,202.5,202.05,202.35,14069.0,202.5,202.5,202.05,202.35,14069.0
2017-10-31 12:30:00,202.39,202.54,202.39,202.48,1800.0,202.39,202.54,202.39,202.48,1800.0
2017-10-31 12:35:00,202.57,202.64,202.57,202.58,1700.0,202.57,202.64,202.57,202.58,1700.0
2017-10-31 12:40:00,202.59,202.74,202.59,202.65,2069.0,202.59,202.74,202.59,202.65,2069.0
2017-10-31 12:45:00,202.56,202.56,202.45,202.51,1876.0,202.56,202.56,202.45,202.51,1876.0
2017-10-31 12:50:00,202.51,202.51,202.34,202.34,900.0,202.51,202.51,202.34,202.34,900.0
2017-10-31 12:55:00,202.3,202.33,202.04,202.04,1800.0,202.3,202.33,202.04,202.04,1800.0
2017-10-31 13:00:00,201.95,202.08,201.95,201.99,700.0,201.95,202.08,201.95,201.99,700.0
2017-10-31 13:05:00,202.0,202.25,201.99,202.24,1700.0,202.0,202.25,201.99,202.24,1700.0
2017-10-31 13:10:00,202.24,202.4,202.24,202.24,5416.0,202.24,202.4,202.24,202.24,5416.0
2017-10-31 13:15:00,202.22,202.26,202.11,202.15,5400.0,202.22,202.26,202.11,202.15,5400.0
2017-10-31 13:20:00,202.1,202.26,202.04,202.22,2900.0,202.1,202.26,202.04,202.22,2900.0
2017-10-31 13:25:00,202.29,202.32,202.07,202.16,8339.0,202.29,202.32,202.07,202.16,8339.0
2017-10-31 13:30:00,202.21,202.28,201.98,202.03,9795.0,202.21,202.28,201.98,202.03,9795.0
2017-10-31 13:35:00,202.03,202.03,201.64,201.67,3512.0,202.03,202.03,201.64,201.67,3512.0
2017-10-31 13:40:00,201.69,201.7,201.54,201.6,1647.0,201.69,201.7,201.54,201.6,1647.0
2017-10-31 13:45:00,201.61,201.74,201.43,201.52,5938.0,201.61,201.74,201.43,201.52,5938.0
2017-10-31 13:50:00,201.52,201.56,201.41,201.41,4560.0,201.52,201.56,201.41,201.41,4560.0
2017-10-31 13:55:00,201.5,201.51,201.34,201.4,3322.0,201.5,201.51,201.34,201.4,3322.0
2017-10-31 14:00:00,201.35,201.63,201.13,201.42,5650.0,201.35,201.63,201.13,201.42,5650.0
2017-10-31 14:05:00,201.46,201.63,201.46,201.5,4375.0,201.46,201.63,201.46,201.5,4375.0
2017-10-31 14:10:00,201.44,201.52,201.24,201.28,3545.0,201.44,201.52,201.24,201.28,3545.0
2017-10-31 14:15:00,201.25,201.46,201.25,201.36,6436.0,201.25,201.46,201.25,201.36,6436.0
2017-10-31 14:20:00,201.31,201.39,201.14,201.39,5897.0,201.31,201.39,201.14,201.39,5897.0
2017-10-31 14:25:00,201.3,201.41,201.25,201.35,4000.0,201.3,201.41,201.25,201.35,4000.0
2017-10-31 14:30:00,201.27,201.35,201.23,201.35,3223.0,201.27,201.35,201.23,201.35,3223.0
2017-10-31 14:35:00,201.21,201.21,200.92,200.95,3013.0,201.21,201.21,200.92,200.95,3013.0
2017-10-31 14:40:00,200.96,201.03,200.83,200.97,4900.0,200.96,201.03,200.83,200.97,4900.0
2017-10-31 14:45:00,200.97,201.09,200.88,200.91,3300.0,200.97,201.09,200.88,200.91,3300.0
2017-10-31 14:50:00,200.94,200.94,200.59,200.63,6166.0,200.94,200.94,200.59,200.63,6166.0
2017-10-31 14:55:00,200.72,200.72,200.33,200.42,10980.0,200.72,200.72,200.33,200.42,10980.0
2017-10-31 15:00:00,200.52,200.64,200.41,200.49,4204.0,200.52,200.64,200.41,200.49,4204.0
2017-10-31 15:05:00,200.56,200.61,200.29,200.32,4660.0,200.56,200.61,200.29,200.32,4660.0
2017-10-31 15:10:00,200.31,201.28,200.31,201.2,35362.0,200.31,201.28,200.31,201.2,35362.0
2017-10-31 15:15:00,201.21,201.34,201.09,201.26,19801.0,201.21,201.34,201.09,201.26,19801.0
2017-10-31 15:20:00,201.3,201.45,201.27,201.45,9020.0,201.3,201.45,201.27,201.45,9020.0
2017-10-31 15:25:00,201.45,201.45,201.3,201.36,14879.0,201.45,201.45,201.3,201.36,14879.0
2017-10-31 15:30:00,201.34,201.88,201.3,201.84,24813.0,201.34,201.88,201.3,201.84,24813.0
2017-10-31 15:35:00,201.84,201.97,201.76,201.93,13055.0,201.84,201.97,201.76,201.93,13055.0
2017-10-31 15:40:00,201.94,202.05,201.72,201.87,16351.0,201.94,202.05,201.72,201.87,16351.0
2017-10-31 15:45:00,201.82,201.96,201.76,201.83,11721.0,201.82,201.96,201.76,201.83,11721.0
2017-10-31 15:50:00,201.75,201.82,201.54,201.69,16508.0,201.75,201.82,201.54,201.69,16508.0
2017-10-31 15:55:00,201.69,201.91,201.67,201.81,25732.0,201.69,201.91,201.67,201.81,25732.0
2017-11-01 09:30:00,202.49,204.98,202.14,204.23,29822.0,202.49,204.98,202.14,204.23,29822.0
2017-11-01 09:35:00,204.68,206.0,204.56,205.63,22170.0,204.68,206.0,204.56,205.63,22170.0
2017-11-01 09:40:00,205.96,209.54,205.86,208.15,63262.0,205.96,209.54,205.86,208.15,63262.0
2017-11-01 09:45:00,208.24,208.96,207.57,208.26,40720.0,208.24,208.96,207.57,208.26,40720.0
2017-11-01 09:50:00,208.37,208.78,208.12,208.5,14057.0,208.37,208.78,208.12,208.5,14057.0
2017-11-01 09:55:00,208.62,208.84,208.28,208.67,8954.0,208.62,208.84,208.28,208.67,8954.0
2017-11-01 10:00:00,208.65,208.85,208.21,208.36,29527.0,208.65,208.85,208.21,208.36,29527.0
2017-11-01 10:05:00,208.34,208.84,208.26,208.65,11852.0,208.34,208.84,208.26,208.65,11852.0
2017-11-01 10:10:00,208.77,209.45,208.7,209.15,27456.0,208.77,209.45,208.7,209.15,27456.0
2017-11-01 10:15:00,209.17,209.17,208.36,208.56,6929.0,209.17,209.17,208.36,208.56,6929.0
2017-11-01 10:20:00,208.5,209.71,208.48,209.71,17193.0,208.5,209.71,208.48,209.71,17193.0
2017-11-01 10:25:00,209.76,212.35,209.74,211.75,57697.0,209.76,212.35,209.74,211.75,57697.0
2017-11-01 10:30:00,211.92,212.14,209.32,209.32,58427.0,211.92,212.14,209.32,209.32,58427.0
2017-11-01 10:35:00,209.6,209.99,209.22,209.49,26801.0,209.6,209.99,209.22,209.49,26801.0
2017-11-01 10:40:00,209.5,210.25,209.44,209.44,16327.0,209.5,210.25,209.44,209.44,16327.0
2017-11-01 10:45:00,209.5,210.25,209.28,210.25,11509.0,209.5,210.25,209.28,210.25,11509.0
2017-11-01 10:50:00,210.25,210.88,210.13,210.26,21113.0,210.25,210.88,210.13,210.26,21113.0
2017-11-01 10:55:00,210.42,211.07,210.0,211.06,16359.0,210.42,211.07,210.0,211.06,16359.0
2017-11-01 11:00:00,210.92,210.98,209.85,210.02,15352.0,210.92,210.98,209.85,210.02,15352.0
2017-11-01 11:05:00,209.75,209.75,209.04,209.05,5820.0,209.75,209.75,209.04,209.05,5820.0
2017-11-01 11:10:00,209.05,209.08,208.57,209.08,16391.0,209.05,209.08,208.57,209.08,16391.0
2017-11-01 11:15:00,209.08,209.25,208.56,208.7,15596.0,209.08,209.25,208.56,208.7,15596.0
2017-11-01 11:20:00,208.72,208.89,208.69,208.72,3300.0,208.72,208.89,208.69,208.72,3300.0
2017-11-01 11:25:00,208.7,208.77,208.38,208.68,20410.0,208.7,208.77,208.38,208.68,20410.0
2017-11-01 11:30:00,208.63,208.87,208.44,208.56,7904.0,208.63,208.87,208.44,208.56,7904.0
2017-11-01 11:35:00,208.63,208.76,208.51,208.57,4300.0,208.63,208.76,208.51,208.57,4300.0
2017-11-01 11:40:00,208.44,208.55,208.08,208.35,7817.0,208.44,208.55,208.08,208.35,7817.0
2017-11-01 11:45:00,208.32,208.51,207.94,208.11,9553.0,208.32,208.51,207.94,208.11,9553.0
2017-11-01 11:50:00,208.12,208.21,207.95,208.0,5775.0,208.12,208.21,207.95,208.0,5775.0
2017-11-01 11:55:00,207.84,208.11,207.62,207.89,7030.0,207.84,208.11,207.62,207.89,7030.0
2017-11-01 12:00:00,207.98,207.98,207.46,207.46,4800.0,207.98,207.98,207.46,207.46,4800.0
2017-11-01 12:05:00,207.59,207.78,207.32,207.33,25108.0,207.59,207.78,207.32,207.33,25108.0
2017-11-01 12:10:00,207.36,207.36,205.67,205.98,14162.0,207.36,207.36,205.67,205.98,14162.0
2017-11-01 12:15:00,205.98,206.5,205.89,206.24,5650.0,205.98,206.5,205.89,206.24,5650.0
2017-11-01 12:20:00,206.36,207.46,206.36,207.46,13238.0,206.36,207.46,206.36,207.46,13238.0
2017-11-01 12:25:00,207.54,207.78,207.33,207.47,12039.0,207.54,207.78,207.33,207.47,12039.0
2017-11-01 12:30:00,207.34,207.44,207.0,207.09,8710.0,207.34,207.44,207.0,207.09,8710.0
2017-11-01 12:35:00,207.03,207.4,207.03,207.22,1642.0,207.03,207.4,207.03,207.22,1642.0
2017-11-01 12:40:00,207.23,207.41,207.06,207.41,5271.0,207.23,207.41,207.06,207.41,5271.0
2017-11-01 12:45:00,207.4,207.44,207.16,207.31,2400.0,207.4,207.44,207.16,207.31,2400.0
2017-11-01 12:50:00,207.16,207.18,206.95,207.12,2400.0,207.16,207.18,206.95,207.12,2400.0
2017-11-01 12:55:00,207.11,207.2,206.77,206.87,3822.0,207.11,207.2,206.77,206.87,3822.0
2017-11-01 13:00:00,206.87,206.94,206.76,206.76,821.0,206.87,206.94,206.76,206.76,821.0
2017-11-01 13:05:00,206.79,206.85,206.39,206.4,4100.0,206.79,206.85,206.39,206.4,4100.0
2017-11-01 13:10:00,206.56,207.01,206.28,206.28,4820.0,206.56,207.01,206.28,206.28,4820.0
2017-11-01 13:15:00,206.46,206.74,206.36,206.54,3126.0,206.46,206.74,206.36,206.54,3126.0
2017-11-01 13:20:00,206.57,206.77,206.52,206.76,5103.0,206.57,206.77,206.52,206.76,5103.0
2017-11-01 13:25:00,206.79,207.51,206.69,206.69,5094.0,206.79,207.51,206.69,206.69,5094.0
2017-11-01 13:30:00,206.97,207.09,206.76,207.01,2900.0,206.97,207.09,206.76,207.01,2900.0
2017-11-01 13:35:00,206.86,207.28,206.6,206.84,5850.0,206.86,207.28,206.6,206.84,5850.0
2017-11-01 13:40:00,207.09,207.28,206.65,207.23,3500.0,207.09,207.28,206.65,207.23,3500.0
2017-11-01 13:45:00,207.03,207.15,206.65,207.01,6671.0,207.03,207.15,206.65,207.01,6671.0
2017-11-01 13:50:00,207.24,207.24,206.79,207.11,4899.0,207.24,207.24,206.79,207.11,4899.0
2017-11-01 13:55:00,206.95,207.23,206.67,207.2,4718.0,206.95,207.23,206.67,207.2,4718.0
2017-11-01 14:00:00,207.08,207.08,206.38,206.48,8578.0,207.08,207.08,206.38,206.48,8578.0
2017-11-01 14:05:00,206.43,206.44,205.89,206.09,8607.0,206.43,206.44,205.89,206.09,8607.0
2017-11-01 14:10:00,206.02,206.74,206.02,206.71,10176.0,206.02,206.74,206.02,206.71,10176.0
2017-11-01 14:15:00,206.72,206.72,206.38,206.48,7150.0,206.72,206.72,206.38,206.48,7150.0
2017-11-01 14:20:00,206.45,206.74,206.37,206.56,5869.0,206.45,206.74,206.37,206.56,5869.0
2017-11-01 14:25:00,206.67,206.88,206.6,206.74,4700.0,206.67,206.88,206.6,206.74,4700.0
2017-11-01 14:30:00,206.7,206.79,206.46,206.51,10006.0,206.7,206.79,206.46,206.51,10006.0
2017-11-01 14:35:00,206.43,206.68,206.37,206.6,8201.0,206.43,206.68,206.37,206.6,8201.0
2017-11-01 14:40:00,206.56,206.56,206.12,206.12,5900.0,206.56,206.56,206.12,206.12,5900.0
2017-11-01 14:45:00,206.29,206.43,206.06,206.06,4874.0,206.29,206.43,206.06,206.06,4874.0
2017-11-01 14:50:00,205.96,206.0,205.22,205.23,12726.0,205.96,206.0,205.22,205.23,12726.0
2017-11-01 14:55:00,205.36,205.83,205.36,205.56,9212.0,205.36,205.83,205.36,205.56,9212.0
2017-11-01 15:00:00,205.47,205.62,205.18,205.53,12206.0,205.47,205.62,205.18,205.53,12206.0
2017-11-01 15:05:00,205.56,205.57,205.34,205.44,6875.0,205.56,205.57,205.34,205.44,6875.0
2017-11-01 15:10:00,205.43,205.57,205.3,205.57,10178.0,205.43,205.57,205.3,205.57,10178.0
2017-11-01 15:15:00,205.59,205.78,205.49,205.49,9035.0,205.59,205.78,205.49,205.49,9035.0
2017-11-01 15:20:00,205.52,205.55,205.15,205.38,13622.0,205.52,205.55,205.15,205.38,13622.0
2017-11-01 15:25:00,205.35,205.43,205.13,205.18,6259.0,205.35,205.43,205.13,205.18,6259.0
2017-11-01 15:30:00,205.17,205.21,204.86,204.96,14916.0,205.17,205.21,204.86,204.96,14916.0
2017-11-01 15:35:00,205.01,205.26,204.99,205.09,12959.0,205.01,205.26,204.99,205.09,12959.0
2017-11-01 15:40:00,205.09,205.24,204.99,205.07,11001.0,205.09,205.24,204.99,205.07,11001.0
2017-11-01 15:45:00,205.05,205.1,204.87,204.88,10473.0,205.05,205.1,204.87,204.88,10473.0
2017-11-01 15:50:00,204.93,205.1,204.66,205.04,28300.0,204.93,205.1,204.66,205.04,28300.0
2017-11-01 15:55:00,205.05,205.17,204.78,204.83,29598.0,205.05,205.17,204.78,204.83,29598.0
2017-11-02 09:30:00,204.77,206.88,204.77,206.79,7856.0,204.77,206.88,204.77,206.79,7856.0
2017-11-02 09:35:00,206.7,206.83,205.32,205.32,5626.0,206.7,206.83,205.32,205.32,5626.0
2017-11-02 09:40:00,205.82,205.87,205.23,205.23,1500.0,205.82,205.87,205.23,205.23,1500.0
2017-11-02 09:45:00,204.87,205.44,204.78,205.36,3685.0,204.87,205.44,204.78,205.36,3685.0
2017-11-02 09:50:00,205.38,206.26,205.38,206.26,2427.0,205.38,206.26,205.38,206.26,2427.0
2017-11-02 09:55:00,206.22,206.23,205.07,205.1,3800.0,206.22,206.23,205.07,205.1,3800.0
2017-11-02 10:00:00,205.11,205.11,204.39,204.84,11140.0,205.11,205.11,204.39,204.84,11140.0
2017-11-02 10:05:00,204.69,204.89,204.3,204.35,4042.0,204.69,204.89,204.3,204.35,4042.0
2017-11-02 10:10:00,204.47,204.47,204.0,204.36,5096.0,204.47,204.47,204.0,204.36,5096.0
2017-11-02 10:15:00,204.33,205.05,204.16,205.0,4100.0,204.33,205.05,204.16,205.0,4100.0
2017-11-02 10:20:00,205.09,205.6,205.09,205.52,6513.0,205.09,205.6,205.09,205.52,6513.0
2017-11-02 10:25:00,205.57,205.6,205.37,205.51,1310.0,205.57,205.6,205.37,205.51,1310.0
2017-11-02 10:30:00,205.57,205.71,205.4,205.61,4300.0,205.57,205.71,205.4,205.61,4300.0
2017-11-02 10:35:00,205.72,206.19,205.55,206.19,11756.0,205.72,206.19,205.55,206.19,11756.0
2017-11-02 10:40:00,206.19,206.69,206.19,206.69,3900.0,206.19,206.69,206.19,206.69,3900.0
2017-11-02 10:45:00,206.68,207.39,206.57,207.0,16501.0,206.68,207.39,206.57,207.0,16501.0
2017-11-02 10:50:00,206.83,207.2,206.75,206.95,7386.0,206.83,207.2,206.75,206.95,7386.0
2017-11-02 10:55:00,206.95,206.95,206.13,206.45,10777.0,206.95,206.95,206.13,206.45,10777.0
2017-11-02 11:00:00,206.53,207.02,206.46,206.77,4500.0,206.53,207.02,206.46,206.77,4500.0
2017-11-02 11:05:00,206.75,206.89,206.36,206.51,8341.0,206.75,206.89,206.36,206.51,8341.0
2017-11-02 11:10:00,206.3,207.01,206.21,206.84,12611.0,206.3,207.01,206.21,206.84,12611.0
2017-11-02 11:15:00,206.91,207.43,206.89,207.18,8980.0,206.91,207.43,206.89,207.18,8980.0
2017-11-02 11:20:00,207.09,207.29,206.94,207.01,5111.0,207.09,207.29,206.94,207.01,5111.0
2017-11-02 11:25:00,207.11,207.23,206.75,207.23,10244.0,207.11,207.23,206.75,207.23,10244.0
2017-11-02 11:30:00,207.16,207.37,207.06,207.12,5500.0,207.16,207.37,207.06,207.12,5500.0
2017-11-02 11:35:00,207.37,207.37,207.02,207.02,4575.0,207.37,207.37,207.02,207.02,4575.0
2017-11-02 11:40:00,207.13,207.31,206.82,206.94,5041.0,207.13,207.31,206.82,206.94,5041.0
2017-11-02 11:45:00,206.92,207.16,206.92,207.06,1600.0,206.92,207.16,206.92,207.06,1600.0
2017-11-02 11:50:00,207.1,207.1,206.89,206.94,2829.0,207.1,207.1,206.89,206.94,2829.0
2017-11-02 11:55:00,207.09,207.09,206.89,207.05,4075.0,207.09,207.09,206.89,207.05,4075.0
2017-11-02 12:00:00,207.0,207.22,206.73,207.21,31943.0,207.0,207.22,206.73,207.21,31943.0
2017-11-02 12:05:00,207.21,208.39,207.21,208.39,9516.0,207.21,208.39,207.21,208.39,9516.0
2017-11-02 12:10:00,208.38,208.54,207.57,207.7,12236.0,208.38,208.54,207.57,207.7,12236.0
2017-11-02 12:15:00,207.8,207.95,207.45,207.75,11876.0,207.8,207.95,207.45,207.75,11876.0
2017-11-02 12:20:00,207.53,207.93,207.53,207.89,2800.0,207.53,207.93,207.53,207.89,2800.0
2017-11-02 12:25:00,207.92,208.08,207.92,208.07,3239.0,207.92,208.08,207.92,208.07,3239.0
2017-11-02 12:30:00,208.0,208.07,207.38,207.39,3940.0,208.0,208.07,207.38,207.39,3940.0
2017-11-02 12:35:00,207.38,207.38,206.7,207.28,4660.0,207.38,207.38,206.7,207.28,4660.0
2017-11-02 12:40:00,207.39,207.81,207.24,207.3,4595.0,207.39,207.81,207.24,207.3,4595.0
2017-11-02 12:45:00,207.7,207.7,207.35,207.56,2451.0,207.7,207.7,207.35,207.56,2451.0
2017-11-02 12:50:00,207.41,207.55,206.76,206.94,3510.0,207.41,207.55,206.76,206.94,3510.0
2017-11-02 12:55:00,206.82,207.18,206.79,206.79,4051.0,206.82,207.18,206.79,206.79,4051.0
2017-11-02 13:00:00,206.8,207.62,206.8,207.58,5199.0,206.8,207.62,206.8,207.58,5199.0
2017-11-02 13:05:00,207.48,207.48,207.1,207.1,4434.0,207.48,207.48,207.1,207.1,4434.0
2017-11-02 13:10:00,207.03,207.12,206.64,206.97,4303.0,207.03,207.12,206.64,206.97,4303.0
2017-11-02 13:15:00,207.01,207.01,206.8,206.83,3100.0,207.01,207.01,206.8,206.83,3100.0
2017-11-02 13:20:00,206.87,207.09,206.8,207.05,5000.0,206.87,207.09,206.8,207.05,5000.0
2017-11-02 13:25:00,207.05,207.14,206.35,206.35,12492.0,207.05,207.14,206.35,206.35,12492.0
2017-11-02 13:30:00,206.46,206.46,205.66,205.96,5121.0,206.46,206.46,205.66,205.96,5121.0
2017-11-02 13:35:00,205.83,205.99,205.72,205.72,2704.0,205.83,205.99,205.72,205.72,2704.0
2017-11-02 13:40:00,205.6,205.73,205.17,205.17,4870.0,205.6,205.73,205.17,205.17,4870.0
2017-11-02 13:45:00,205.3,205.58,205.29,205.38,5585.0,205.3,205.58,205.29,205.38,5585.0
2017-11-02 13:50:00,205.43,205.66,205.42,205.59,1950.0,205.43,205.66,205.42,205.59,1950.0
2017-11-02 13:55:00,205.52,205.59,204.63,204.63,14505.0,205.52,205.59,204.63,204.63,14505.0
2017-11-02 14:00:00,204.65,204.7,204.43,204.48,2311.0,204.65,204.7,204.43,204.48,2311.0
2017-11-02 14:05:00,204.41,204.94,204.39,204.63,5118.0,204.41,204.94,204.39,204.63,5118.0
2017-11-02 14:10:00,204.69,205.04,204.63,204.98,4300.0,204.69,205.04,204.63,204.98,4300.0
2017-11-02 14:15:00,204.84,204.94,204.81,204.9,3589.0,204.84,204.94,204.81,204.9,3589.0
2017-11-02 14:20:00,204.9,204.9,204.45,204.49,3350.0,204.9,204.9,204.45,204.49,3350.0
2017-11-02 14:25:00,204.41,204.52,204.1,204.1,7205.0,204.41,204.52,204.1,204.1,7205.0
2017-11-02 14:30:00,204.19,204.21,203.04,203.2,18897.0,204.19,204.21,203.04,203.2,18897.0
2017-11-02 14:35:00,203.26,203.33,202.59,203.01,14775.0,203.26,203.33,202.59,203.01,14775.0
2017-11-02 14:40:00,203.02,203.12,202.63,202.9,11335.0,203.02,203.12,202.63,202.9,11335.0
2017-11-02 14:45:00,202.75,202.77,201.3,202.03,30593.0,202.75,202.77,201.3,202.03,30593.0
2017-11-02 14:50:00,202.03,202.4,202.03,202.17,12723.0,202.03,202.4,202.03,202.17,12723.0
2017-11-02 14:55:00,202.2,203.36,202.19,203.04,11100.0,202.2,203.36,202.19,203.04,11100.0
2017-11-02 15:00:00,202.9,202.9,202.31,202.31,11554.0,202.9,202.9,202.31,202.31,11554.0
2017-11-02 15:05:00,202.32,202.73,202.01,202.71,7750.0,202.32,202.73,202.01,202.71,7750.0
2017-11-02 15:10:00,202.68,203.08,202.67,202.96,10694.0,202.68,203.08,202.67,202.96,10694.0
2017-11-02 15:15:00,202.96,203.1,202.49,202.5,7654.0,202.96,203.1,202.49,202.5,7654.0
2017-11-02 15:20:00,202.52,202.82,202.51,202.6,5400.0,202.52,202.82,202.51,202.6,5400.0
2017-11-02 15:25:00,202.66,202.92,202.65,202.84,12497.0,202.66,202.92,202.65,202.84,12497.0
2017-11-02 15:30:00,202.89,203.1,202.86,203.01,11061.0,202.89,203.1,202.86,203.01,11061.0
2017-11-02 15:35:00,203.01,203.1,202.64,202.82,13870.0,203.01,203.1,202.64,202.82,13870.0
2017-11-02 15:40:00,202.79,203.02,202.79,202.86,12652.0,202.79,203.02,202.79,202.86,12652.0
2017-11-02 15:45:00,202.88,202.96,202.75,202.96,14784.0,202.88,202.96,202.75,202.96,14784.0
2017-11-02 15:50:00,202.96,203.29,202.88,202.93,18351.0,202.96,203.29,202.88,202.93,18351.0
2017-11-02 15:55:00,202.93,203.06,202.79,202.85,32262.0,202.93,203.06,202.79,202.85,32262.0
2017-11-03 09:30:00,203.03,203.2,201.71,202.74,10681.0,203.03,203.2,201.71,202.74,10681.0
2017-11-03 09:35:00,202.56,203.31,202.2,203.31,5750.0,202.56,203.31,202.2,203.31,5750.0
2017-11-03 09:40:00,203.29,203.52,202.56,203.51,4441.0,203.29,203.52,202.56,203.51,4441.0
2017-11-03 09:45:00,203.86,204.11,203.44,203.46,3594.0,203.86,204.11,203.44,203.46,3594.0
2017-11-03 09:50:00,203.26,203.99,203.09,203.99,4400.0,203.26,203.99,203.09,203.99,4400.0
2017-11-03 09:55:00,203.99,204.75,203.99,204.75,2300.0,203.99,204.75,203.99,204.75,2300.0
2017-11-03 10:00:00,204.77,204.9,204.47,204.51,4900.0,204.77,204.9,204.47,204.51,4900.0
2017-11-03 10:05:00,204.58,204.58,203.65,203.66,3607.0,204.58,204.58,203.65,203.66,3607.0
2017-11-03 10:10:00,203.66,204.29,203.55,204.29,8148.0,203.66,204.29,203.55,204.29,8148.0
2017-11-03 10:15:00,204.5,204.83,204.22,204.83,3700.0,204.5,204.83,204.22,204.83,3700.0
2017-11-03 10:20:00,204.81,204.91,204.5,204.89,10219.0,204.81,204.91,204.5,204.89,10219.0
2017-11-03 10:25:00,204.72,204.87,204.03,204.62,18081.0,204.72,204.87,204.03,204.62,18081.0
2017-11-03 10:30:00,204.52,204.99,204.35,204.99,2219.0,204.52,204.99,204.35,204.99,2219.0
2017-11-03 10:35:00,204.99,205.2,204.84,205.0,7698.0,204.99,205.2,204.84,205.0,7698.0
2017-11-03 10:40:00,205.09,205.12,204.46,204.46,3650.0,205.09,205.12,204.46,204.46,3650.0
2017-11-03 10:45:00,204.66,204.8,204.56,204.77,3843.0,204.66,204.8,204.56,204.77,3843.0
2017-11-03 10:50:00,204.64,204.64,204.33,204.43,4009.0,204.64,204.64,204.33,204.43,4009.0
2017-11-03 10:55:00,204.36,204.52,203.79,203.86,2920.0,204.36,204.52,203.79,203.86,2920.0
2017-11-03 11:00:00,203.82,204.19,203.78,203.95,5448.0,203.82,204.19,203.78,203.95,5448.0
2017-11-03 11:05:00,203.95,204.07,203.69,203.69,2500.0,203.95,204.07,203.69,203.69,2500.0
2017-11-03 11:10:00,203.64,204.06,203.56,203.64,9400.0,203.64,204.06,203.56,203.64,9400.0
2017-11-03 11:15:00,203.48,203.52,203.09,203.09,3412.0,203.48,203.52,203.09,203.09,3412.0
2017-11-03 11:20:00,203.11,203.31,202.81,203.18,7047.0,203.11,203.31,202.81,203.18,7047.0
2017-11-03 11:25:00,203.19,203.61,203.09,203.5,4000.0,203.19,203.61,203.09,203.5,4000.0
2017-11-03 11:30:00,203.55,203.79,203.48,203.77,3200.0,203.55,203.79,203.48,203.77,3200.0
2017-11-03 11:35:00,203.7,203.92,203.37,203.48,4845.0,203.7,203.92,203.37,203.48,4845.0
2017-11-03 11:40:00,203.49,204.19,203.46,203.62,6850.0,203.49,204.19,203.46,203.62,6850.0
2017-11-03 11:45:00,203.75,204.06,203.64,204.06,3404.0,203.75,204.06,203.64,204.06,3404.0
2017-11-03 11:50:00,204.06,204.18,203.75,203.87,8820.0,204.06,204.18,203.75,203.87,8820.0
2017-11-03 11:55:00,203.77,204.01,203.75,203.8,3575.0,203.77,204.01,203.75,203.8,3575.0
2017-11-03 12:00:00,203.93,203.99,203.59,203.99,11800.0,203.93,203.99,203.59,203.99,11800.0
2017-11-03 12:05:00,203.76,203.96,203.5,203.52,2583.0,203.76,203.96,203.5,203.52,2583.0
2017-11-03 12:10:00,203.52,203.59,203.4,203.4,900.0,203.52,203.59,203.4,203.4,900.0
2017-11-03 12:15:00,203.33,203.99,203.25,203.96,3320.0,203.33,203.99,203.25,203.96,3320.0
2017-11-03 12:20:00,203.83,203.99,203.83,203.83,1000.0,203.83,203.99,203.83,203.83,1000.0
2017-11-03 12:25:00,203.86,204.01,203.65,203.78,7901.0,203.86,204.01,203.65,203.78,7901.0
2017-11-03 12:30:00,203.79,204.09,203.68,203.75,5722.0,203.79,204.09,203.68,203.75,5722.0
2017-11-03 12:35:00,203.57,203.73,203.47,203.73,3311.0,203.57,203.73,203.47,203.73,3311.0
2017-11-03 12:40:00,203.73,204.14,203.55,203.61,5774.0,203.73,204.14,203.55,203.61,5774.0
2017-11-03 12:45:00,203.46,203.67,203.3,203.52,12284.0,203.46,203.67,203.3,203.52,12284.0
2017-11-03 12:50:00,203.52,203.6,203.36,203.52,10500.0,203.52,203.6,203.36,203.52,10500.0
2017-11-03 12:55:00,203.37,203.39,202.55,202.55,3755.0,203.37,203.39,202.55,202.55,3755.0
2017-11-03 13:00:00,202.52,203.48,202.52,203.29,6014.0,202.52,203.48,202.52,203.29,6014.0
2017-11-03 13:05:00,203.23,203.35,202.86,202.86,1900.0,203.23,203.35,202.86,202.86,1900.0
2017-11-03 13:10:00,203.19,203.19,202.82,202.82,1814.0,203.19,203.19,202.82,202.82,1814.0
2017-11-03 13:15:00,202.69,202.97,202.69,202.78,6670.0,202.69,202.97,202.69,202.78,6670.0
2017-11-03 13:20:00,202.71,202.72,202.13,202.17,2143.0,202.71,202.72,202.13,202.17,2143.0
2017-11-03 13:25:00,202.25,202.54,202.15,202.54,6072.0,202.25,202.54,202.15,202.54,6072.0
2017-11-03 13:30:00,202.55,203.02,202.49,202.86,8252.0,202.55,203.02,202.49,202.86,8252.0
2017-11-03 13:35:00,202.79,203.46,202.78,203.14,6257.0,202.79,203.46,202.78,203.14,6257.0
2017-11-03 13:40:00,203.18,203.18,202.43,202.47,4458.0,203.18,203.18,202.43,202.47,4458.0
2017-11-03 13:45:00,202.56,202.57,202.2,202.23,2736.0,202.56,202.57,202.2,202.23,2736.0
2017-11-03 13:50:00,202.13,202.29,201.92,202.06,6983.0,202.13,202.29,201.92,202.06,6983.0
2017-11-03 13:55:00,202.04,202.07,201.77,202.0,6948.0,202.04,202.07,201.77,202.0,6948.0
2017-11-03 14:00:00,202.22,202.22,201.8,201.93,4151.0,202.22,202.22,201.8,201.93,4151.0
2017-11-03 14:05:00,201.81,202.07,201.7,202.01,11042.0,201.81,202.07,201.7,202.01,11042.0
2017-11-03 14:10:00,202.03,202.04,201.7,201.99,14189.0,202.03,202.04,201.7,201.99,14189.0
2017-11-03 14:15:00,202.05,202.08,201.35,201.35,9617.0,202.05,202.08,201.35,201.35,9617.0
2017-11-03 14:20:00,201.35,201.57,201.15,201.27,7564.0,201.35,201.57,201.15,201.27,7564.0
2017-11-03 14:25:00,201.32,201.65,201.18,201.42,4602.0,201.32,201.65,201.18,201.42,4602.0
2017-11-03 14:30:00,201.43,201.8,201.4,201.6,14773.0,201.43,201.8,201.4,201.6,14773.0
2017-11-03 14:35:00,201.64,201.64,201.39,201.4,9993.0,201.64,201.64,201.39,201.4,9993.0
2017-11-03 14:40:00,201.4,201.56,201.4,201.53,5300.0,201.4,201.56,201.4,201.53,5300.0
2017-11-03 14:45:00,201.51,201.65,201.31,201.64,8850.0,201.51,201.65,201.31,201.64,8850.0
2017-11-03 14:50:00,201.6,201.68,201.51,201.57,8704.0,201.6,201.68,201.51,201.57,8704.0
2017-11-03 14:55:00,201.52,201.6,201.34,201.57,21658.0,201.52,201.6,201.34,201.57,21658.0
2017-11-03 15:00:00,201.57,201.92,201.4,201.89,13424.0,201.57,201.92,201.4,201.89,13424.0
2017-11-03 15:05:00,201.87,202.27,201.84,202.27,7038.0,201.87,202.27,201.84,202.27,7038.0
2017-11-03 15:10:00,202.23,202.23,201.86,201.86,7415.0,202.23,202.23,201.86,201.86,7415.0
2017-11-03 15:15:00,201.9,202.14,201.86,202.04,6111.0,201.9,202.14,201.86,202.04,6111.0
2017-11-03 15:20:00,202.0,202.07,201.73,201.74,8600.0,202.0,202.07,201.73,201.74,8600.0
2017-11-03 15:25:00,201.79,202.0,201.76,201.99,9087.0,201.79,202.0,201.76,201.99,9087.0
2017-11-03 15:30:00,202.01,202.03,201.61,201.61,12566.0,202.01,202.03,201.61,201.61,12566.0
2017-11-03 15:35:00,201.57,201.77,201.5,201.5,8612.0,201.57,201.77,201.5,201.5,8612.0
2017-11-03 15:40:00,201.51,201.84,201.5,201.59,12176.0,201.51,201.84,201.5,201.59,12176.0
2017-11-03 15:45:00,201.62,201.69,201.55,201.68,12546.0,201.62,201.69,201.55,201.68,12546.0
2017-11-03 15:50:00,201.77,202.4,201.7,202.39,24603.0,201.77,202.4,201.7,202.39,24603.0
2017-11-03 15:55:00,202.39,202.39,201.9,201.97,47359.0,202.39,202.39,201.9,201.97,47359.0
2017-11-06 09:30:00,201.18,201.71,201.18,201.71,9321.0,201.18,201.71,201.18,201.71,9321.0
2017-11-06 09:35:00,201.67,202.07,200.43,200.81,3936.0,201.67,202.07,200.43,200.81,3936.0
2017-11-06 09:40:00,200.88,201.34,200.71,201.06,4906.0,200.88,201.34,200.71,201.06,4906.0
2017-11-06 09:45:00,201.35,201.63,200.82,201.38,3935.0,201.35,201.63,200.82,201.38,3935.0
2017-11-06 09:50:00,201.44,201.44,201.3,201.37,400.0,201.44,201.44,201.3,201.37,400.0
2017-11-06 09:55:00,201.56,201.65,200.85,200.87,7224.0,201.56,201.65,200.85,200.87,7224.0
2017-11-06 10:00:00,201.05,201.05,200.08,200.11,5941.0,201.05,201.05,200.08,200.11,5941.0
2017-11-06 10:05:00,200.1,200.1,199.57,199.62,8122.0,200.1,200.1,199.57,199.62,8122.0
2017-11-06 10:10:00,199.75,199.88,198.59,198.66,13628.0,199.75,199.88,198.59,198.66,13628.0
2017-11-06 10:15:00,198.59,199.39,198.51,198.71,10295.0,198.59,199.39,198.51,198.71,10295.0
2017-11-06 10:20:00,198.82,199.4,198.72,199.18,6200.0,198.82,199.4,198.72,199.18,6200.0
2017-11-06 10:25:00,199.19,199.41,199.08,199.27,4100.0,199.19,199.41,199.08,199.27,4100.0
2017-11-06 10:30:00,199.36,199.41,199.02,199.15,6091.0,199.36,199.41,199.02,199.15,6091.0
2017-11-06 10:35:00,199.2,199.2,198.55,198.8,3040.0,199.2,199.2,198.55,198.8,3040.0
2017-11-06 10:40:00,198.79,199.4,198.65,199.27,3750.0,198.79,199.4,198.65,199.27,3750.0
2017-11-06 10:45:00,199.28,199.57,199.28,199.49,10314.0,199.28,199.57,199.28,199.49,10314.0
2017-11-06 10:50:00,199.49,199.67,199.33,199.67,5001.0,199.49,199.67,199.33,199.67,5001.0
2017-11-06 10:55:00,199.64,199.76,199.37,199.66,3129.0,199.64,199.76,199.37,199.66,3129.0
2017-11-06 11:00:00,199.76,200.16,199.73,200.04,7239.0,199.76,200.16,199.73,200.04,7239.0
2017-11-06 11:05:00,200.16,200.43,200.05,200.09,3900.0,200.16,200.43,200.05,200.09,3900.0
2017-11-06 11:10:00,200.05,200.47,199.98,200.19,12982.0,200.05,200.47,199.98,200.19,12982.0
2017-11-06 11:15:00,200.16,200.94,200.14,200.93,10541.0,200.16,200.94,200.14,200.93,10541.0
2017-11-06 11:20:00,200.93,201.14,200.74,200.74,4590.0,200.93,201.14,200.74,200.74,4590.0
2017-11-06 11:25:00,200.76,200.81,200.69,200.69,1686.0,200.76,200.81,200.69,200.69,1686.0
2017-11-06 11:30:00,200.69,200.76,200.07,200.27,8169.0,200.69,200.76,200.07,200.27,8169.0
2017-11-06 11:35:00,200.66,200.92,200.6,200.64,2915.0,200.66,200.92,200.6,200.64,2915.0
2017-11-06 11:40:00,200.54,200.77,200.54,200.71,1100.0,200.54,200.77,200.54,200.71,1100.0
2017-11-06 11:45:00,200.53,200.85,200.53,200.8,7286.0,200.53,200.85,200.53,200.8,7286.0
2017-11-06 11:50:00,200.77,201.04,200.68,200.78,14748.0,200.77,201.04,200.68,200.78,14748.0
2017-11-06 11:55:00,200.9,201.22,200.86,201.22,3224.0,200.9,201.22,200.86,201.22,3224.0
2017-11-06 12:00:00,201.31,201.47,201.21,201.38,10324.0,201.31,201.47,201.21,201.38,10324.0
2017-11-06 12:05:00,201.3,201.32,201.05,201.32,1200.0,201.3,201.32,201.05,201.32,1200.0
2017-11-06 12:10:00,201.28,201.28,200.99,201.11,6651.0,201.28,201.28,200.99,201.11,6651.0
2017-11-06 12:15:00,201.17,201.32,201.16,201.25,1200.0,201.17,201.32,201.16,201.25,1200.0
2017-11-06 12:20:00,201.21,201.21,201.0,201.0,6000.0,201.21,201.21,201.0,201.0,6000.0
2017-11-06 12:25:00,201.02,201.14,200.87,200.98,2200.0,201.02,201.14,200.87,200.98,2200.0
2017-11-06 12:30:00,201.09,201.09,200.63,200.63,1840.0,201.09,201.09,200.63,200.63,1840.0
2017-11-06 12:35:00,200.69,200.81,200.59,200.59,2400.0,200.69,200.81,200.59,200.59,2400.0
2017-11-06 12:40:00,200.59,200.74,200.52,200.52,1800.0,200.59,200.74,200.52,200.52,1800.0
2017-11-06 12:45:00,200.45,200.75,200.45,200.62,4534.0,200.45,200.75,200.45,200.62,4534.0
2017-11-06 12:50:00,200.65,200.65,200.5,200.5,600.0,200.65,200.65,200.5,200.5,600.0
2017-11-06 12:55:00,200.5,200.76,200.34,200.75,3700.0,200.5,200.76,200.34,200.75,3700.0
2017-11-06 13:00:00,200.76,200.76,200.61,200.76,1200.0,200.76,200.76,200.61,200.76,1200.0
2017-11-06 13:05:00,200.82,200.86,200.82,200.86,200.0,200.82,200.86,200.82,200.86,200.0
2017-11-06 13:10:00,200.82,200.89,200.75,200.89,1500.0,200.82,200.89,200.75,200.89,1500.0
2017-11-06 13:15:00,200.84,201.87,200.84,201.43,16151.0,200.84,201.87,200.84,201.43,16151.0
2017-11-06 13:20:00,201.5,201.5,201.15,201.15,800.0,201.5,201.5,201.15,201.15,800.0
2017-11-06 13:25:00,201.3,201.56,201.0,201.26,2700.0,201.3,201.56,201.0,201.26,2700.0
2017-11-06 13:30:00,201.13,202.32,201.13,202.32,18000.0,201.13,202.32,201.13,202.32,18000.0
2017-11-06 13:35:00,202.61,202.65,202.0,202.0,3750.0,202.61,202.65,202.0,202.0,3750.0
2017-11-06 13:40:00,202.27,202.44,202.26,202.36,2386.0,202.27,202.44,202.26,202.36,2386.0
2017-11-06 13:45:00,202.32,202.37,201.85,201.85,7644.0,202.32,202.37,201.85,201.85,7644.0
2017-11-06 13:50:00,201.84,201.84,201.17,201.23,4998.0,201.84,201.84,201.17,201.23,4998.0
2017-11-06 13:55:00,201.32,201.45,201.09,201.21,1900.0,201.32,201.45,201.09,201.21,1900.0
2017-11-06 14:00:00,201.1,201.48,201.05,201.48,7000.0,201.1,201.48,201.05,201.48,7000.0
2017-11-06 14:05:00,201.44,201.44,201.12,201.26,2464.0,201.44,201.44,201.12,201.26,2464.0
2017-11-06 14:10:00,201.19,201.52,201.18,201.34,3141.0,201.19,201.52,201.18,201.34,3141.0
2017-11-06 14:15:00,201.36,201.53,201.28,201.45,5980.0,201.36,201.53,201.28,201.45,5980.0
2017-11-06 14:20:00,201.47,201.5,201.4,201.42,2089.0,201.47,201.5,201.4,201.42,2089.0
2017-11-06 14:25:00,201.43,201.54,201.4,201.4,4700.0,201.43,201.54,201.4,201.4,4700.0
2017-11-06 14:30:00,201.42,201.45,200.85,200.96,2000.0,201.42,201.45,200.85,200.96,2000.0
2017-11-06 14:35:00,200.92,201.26,200.79,201.26,7600.0,200.92,201.26,200.79,201.26,7600.0
2017-11-06 14:40:00,201.29,201.46,201.29,201.45,1422.0,201.29,201.46,201.29,201.45,1422.0
2017-11-06 14:45:00,201.32,201.38,201.23,201.24,1604.0,201.32,201.38,201.23,201.24,1604.0
2017-11-06 14:50:00,201.24,201.31,200.77,200.84,5787.0,201.24,201.31,200.77,200.84,5787.0
2017-11-06 14:55:00,201.05,201.12,200.86,200.92,2200.0,201.05,201.12,200.86,200.92,2200.0
2017-11-06 15:00:00,200.91,201.38,200.91,201.38,6135.0,200.91,201.38,200.91,201.38,6135.0
2017-11-06 15:05:00,201.43,201.48,201.36,201.36,1566.0,201.43,201.48,201.36,201.36,1566.0
2017-11-06 15:10:00,201.35,201.41,201.27,201.35,4925.0,201.35,201.41,201.27,201.35,4925.0
2017-11-06 15:15:00,201.26,201.52,201.24,201.48,3608.0,201.26,201.52,201.24,201.48,3608.0
2017-11-06 15:20:00,201.5,201.6,201.3,201.51,3650.0,201.5,201.6,201.3,201.51,3650.0
2017-11-06 15:25:00,201.53,201.58,201.32,201.52,4600.0,201.53,201.58,201.32,201.52,4600.0
2017-11-06 15:30:00,201.43,201.53,201.28,201.44,3600.0,201.43,201.53,201.28,201.44,3600.0
2017-11-06 15:35:00,201.5,201.54,201.14,201.14,5200.0,201.5,201.54,201.14,201.14,5200.0
2017-11-06 15:40:00,201.22,201.32,201.13,201.31,5602.0,201.22,201.32,201.13,201.31,5602.0
2017-11-06 15:45:00,201.31,201.35,201.21,201.3,7343.0,201.31,201.35,201.21,201.3,7343.0
2017-11-06 15:50:00,201.32,201.32,201.04,201.17,13365.0,201.32,201.32,201.04,201.17,13365.0
2017-11-06 15:55:00,201.19,201.38,201.17,201.32,15586.0,201.19,201.38,201.17,201.32,15586.0
2017-11-07 09:30:00,201.64,202.85,201.42,201.97,9297.0,201.64,202.85,201.42,201.97,9297.0
2017-11-07 09:35:00,202.18,202.69,202.18,202.69,1200.0,202.18,202.69,202.18,202.69,1200.0
2017-11-07 09:40:00,202.29,202.66,201.52,202.66,3919.0,202.29,202.66,201.52,202.66,3919.0
2017-11-07 09:45:00,202.67,202.71,201.55,201.56,1880.0,202.67,202.71,201.55,201.56,1880.0
2017-11-07 09:50:00,201.53,202.73,201.53,202.37,3300.0,201.53,202.73,201.53,202.37,3300.0
2017-11-07 09:55:00,202.74,202.74,201.48,201.48,5762.0,202.74,202.74,201.48,201.48,5762.0
2017-11-07 10:00:00,201.19,201.33,200.18,200.19,5212.0,201.19,201.33,200.18,200.19,5212.0
2017-11-07 10:05:00,200.02,201.0,200.02,200.93,5067.0,200.02,201.0,200.02,200.93,5067.0
2017-11-07 10:10:00,200.97,201.09,200.5,200.53,6001.0,200.97,201.09,200.5,200.53,6001.0
2017-11-07 10:15:00,200.35,200.71,200.1,200.42,8714.0,200.35,200.71,200.1,200.42,8714.0
2017-11-07 10:20:00,200.31,200.76,200.3,200.76,7484.0,200.31,200.76,200.3,200.76,7484.0
2017-11-07 10:25:00,200.7,200.88,200.33,200.33,4294.0,200.7,200.88,200.33,200.33,4294.0
2017-11-07 10:30:00,200.41,200.58,200.16,200.16,6394.0,200.41,200.58,200.16,200.16,6394.0
2017-11-07 10:35:00,200.15,200.3,200.03,200.21,4299.0,200.15,200.3,200.03,200.21,4299.0
2017-11-07 10:40:00,200.1,200.1,199.75,199.75,7729.0,200.1,200.1,199.75,199.75,7729.0
2017-11-07 10:45:00,199.76,199.77,199.42,199.58,3600.0,199.76,199.77,199.42,199.58,3600.0
2017-11-07 10:50:00,199.7,199.91,199.51,199.51,2900.0,199.7,199.91,199.51,199.51,2900.0
2017-11-07 10:55:00,199.7,199.81,199.5,199.7,3400.0,199.7,199.81,199.5,199.7,3400.0
2017-11-07 11:00:00,199.76,199.79,199.59,199.59,2300.0,199.76,199.79,199.59,199.59,2300.0
2017-11-07 11:05:00,199.59,199.69,199.48,199.48,1754.0,199.59,199.69,199.48,199.48,1754.0
2017-11-07 11:10:00,199.51,199.9,199.51,199.9,6974.0,199.51,199.9,199.51,199.9,6974.0
2017-11-07 11:15:00,199.75,199.85,199.59,199.73,2121.0,199.75,199.85,199.59,199.73,2121.0
2017-11-07 11:20:00,199.71,199.95,199.65,199.68,2904.0,199.71,199.95,199.65,199.68,2904.0
2017-11-07 11:25:00,199.61,199.65,199.52,199.61,1000.0,199.61,199.65,199.52,199.61,1000.0
2017-11-07 11:30:00,199.38,199.43,199.37,199.42,850.0,199.38,199.43,199.37,199.42,850.0
2017-11-07 11:35:00,199.33,199.73,199.12,199.42,5700.0,199.33,199.73,199.12,199.42,5700.0
2017-11-07 11:40:00,199.48,199.48,199.2,199.3,1255.0,199.48,199.48,199.2,199.3,1255.0
2017-11-07 11:45:00,199.33,199.48,199.09,199.44,3871.0,199.33,199.48,199.09,199.44,3871.0
2017-11-07 11:50:00,199.42,199.63,199.36,199.57,10514.0,199.42,199.63,199.36,199.57,10514.0
2017-11-07 11:55:00,199.59,199.84,199.43,199.43,3959.0,199.59,199.84,199.43,199.43,3959.0
2017-11-07 12:00:00,199.43,200.13,199.33,200.11,8342.0,199.43,200.13,199.33,200.11,8342.0
2017-11-07 12:05:00,199.84,199.85,199.56,199.67,2092.0,199.84,199.85,199.56,199.67,2092.0
2017-11-07 12:10:00,199.59,200.0,199.52,199.72,4144.0,199.59,200.0,199.52,199.72,4144.0
2017-11-07 12:15:00,199.85,199.95,199.65,199.89,1540.0,199.85,199.95,199.65,199.89,1540.0
2017-11-07 12:20:00,199.7,200.15,199.7,199.96,7625.0,199.7,200.15,199.7,199.96,7625.0
2017-11-07 12:25:00,200.05,200.5,199.99,199.99,6906.0,200.05,200.5,199.99,199.99,6906.0
2017-11-07 12:30:00,200.2,200.43,199.98,200.34,3340.0,200.2,200.43,199.98,200.34,3340.0
2017-11-07 12:35:00,200.31,200.34,200.08,200.34,4000.0,200.31,200.34,200.08,200.34,4000.0
2017-11-07 12:40:00,200.32,200.42,200.08,200.09,2260.0,200.32,200.42,200.08,200.09,2260.0
2017-11-07 12:45:00,200.2,200.29,200.12,200.2,1726.0,200.2,200.29,200.12,200.2,1726.0
2017-11-07 12:50:00,200.2,200.33,200.1,200.3,2000.0,200.2,200.33,200.1,200.3,2000.0
2017-11-07 12:55:00,200.14,200.21,199.85,199.98,8240.0,200.14,200.21,199.85,199.98,8240.0
2017-11-07 13:00:00,199.99,200.0,199.56,199.7,2204.0,199.99,200.0,199.56,199.7,2204.0
2017-11-07 13:05:00,199.69,199.7,199.57,199.69,700.0,199.69,199.7,199.57,199.69,700.0
2017-11-07 13:10:00,199.59,199.64,199.55,199.64,2360.0,199.59,199.64,199.55,199.64,2360.0
2017-11-07 13:15:00,199.52,199.6,199.48,199.51,2800.0,199.52,199.6,199.48,199.51,2800.0
2017-11-07 13:20:00,199.58,199.68,199.56,199.68,600.0,199.58,199.68,199.56,199.68,600.0
2017-11-07 13:25:00,199.71,199.71,199.59,199.65,1200.0,199.71,199.71,199.59,199.65,1200.0
2017-11-07 13:30:00,199.58,199.89,199.51,199.51,3200.0,199.58,199.89,199.51,199.51,3200.0
2017-11-07 13:35:00,199.51,199.52,199.39,199.4,1175.0,199.51,199.52,199.39,199.4,1175.0
2017-11-07 13:40:00,199.5,199.5,199.4,199.47,325.0,199.5,199.5,199.4,199.47,325.0
2017-11-07 13:45:00,199.5,199.59,199.47,199.57,2000.0,199.5,199.59,199.47,199.57,2000.0
2017-11-07 13:50:00,199.46,199.54,199.46,199.54,400.0,199.46,199.54,199.46,199.54,400.0
2017-11-07 13:55:00,199.36,199.36,199.09,199.1,2044.0,199.36,199.36,199.09,199.1,2044.0
2017-11-07 14:00:00,199.09,199.24,198.33,198.38,43694.0,199.09,199.24,198.33,198.38,43694.0
2017-11-07 14:05:00,198.45,198.48,197.8,198.14,8900.0,198.45,198.48,197.8,198.14,8900.0
2017-11-07 14:10:00,198.34,198.35,197.69,197.69,3877.0,198.34,198.35,197.69,197.69,3877.0
2017-11-07 14:15:00,197.66,197.73,197.42,197.59,5615.0,197.66,197.73,197.42,197.59,5615.0
2017-11-07 14:20:00,197.63,197.63,197.34,197.34,2570.0,197.63,197.63,197.34,197.34,2570.0
2017-11-07 14:25:00,197.21,197.53,197.09,197.24,9849.0,197.21,197.53,197.09,197.24,9849.0
2017-11-07 14:30:00,197.24,197.28,197.01,197.01,2650.0,197.24,197.28,197.01,197.01,2650.0
2017-11-07 14:35:00,197.04,197.1,196.9,196.94,6208.0,197.04,197.1,196.9,196.94,6208.0
2017-11-07 14:40:00,196.91,196.96,196.64,196.64,6890.0,196.91,196.96,196.64,196.64,6890.0
2017-11-07 14:45:00,196.6,196.72,196.54,196.61,6768.0,196.6,196.72,196.54,196.61,6768.0
2017-11-07 14:50:00,196.61,197.3,196.56,197.29,8771.0,196.61,197.3,196.56,197.29,8771.0
2017-11-07 14:55:00,197.34,197.34,197.07,197.07,4354.0,197.34,197.34,197.07,197.07,4354.0
2017-11-07 15:00:00,197.07,197.29,197.02,197.27,3437.0,197.07,197.29,197.02,197.27,3437.0
2017-11-07 15:05:00,197.23,197.45,197.23,197.4,7496.0,197.23,197.45,197.23,197.4,7496.0
2017-11-07 15:10:00,197.4,197.94,197.34,197.88,21459.0,197.4,197.94,197.34,197.88,21459.0
2017-11-07 15:15:00,197.89,197.89,197.69,197.86,3363.0,197.89,197.89,197.69,197.86,3363.0
2017-11-07 15:20:00,197.81,198.0,197.66,197.95,9655.0,197.81,198.0,197.66,197.95,9655.0
2017-11-07 15:25:00,197.94,198.06,197.84,198.05,2785.0,197.94,198.06,197.84,198.05,2785.0
2017-11-07 15:30:00,198.04,198.08,197.82,197.9,9260.0,198.04,198.08,197.82,197.9,9260.0
2017-11-07 15:35:00,197.94,198.06,197.88,197.92,7489.0,197.94,198.06,197.88,197.92,7489.0
2017-11-07 15:40:00,197.95,198.04,197.71,198.0,21272.0,197.95,198.04,197.71,198.0,21272.0
2017-11-07 15:45:00,198.01,198.03,197.85,198.0,9205.0,198.01,198.03,197.85,198.0,9205.0
2017-11-07 15:50:00,198.04,198.17,198.01,198.17,23158.0,198.04,198.17,198.01,198.17,23158.0
2017-11-07 15:55:00,198.13,198.21,197.92,198.0,43976.0,198.13,198.21,197.92,198.0,43976.0
2017-11-08 09:30:00,198.26,198.28,197.47,197.48,8135.0,198.26,198.28,197.47,197.48,8135.0
2017-11-08 09:35:00,197.28,197.88,197.14,197.45,7800.0,197.28,197.88,197.14,197.45,7800.0
2017-11-08 09:40:00,197.48,198.08,197.48,197.66,6232.0,197.48,198.08,197.48,197.66,6232.0
2017-11-08 09:45:00,197.51,198.21,197.51,198.04,10282.0,197.51,198.21,197.51,198.04,10282.0
2017-11-08 09:50:00,198.12,198.15,197.47,197.59,3815.0,198.12,198.15,197.47,197.59,3815.0
2017-11-08 09:55:00,197.5,197.5,197.0,197.14,5551.0,197.5,197.5,197.0,197.14,5551.0
2017-11-08 10:00:00,197.26,197.56,196.71,196.71,6724.0,197.26,197.56,196.71,196.71,6724.0
2017-11-08 10:05:00,196.57,197.25,196.57,196.97,4930.0,196.57,197.25,196.57,196.97,4930.0
2017-11-08 10:10:00,196.89,196.89,196.41,196.72,9025.0,196.89,196.89,196.41,196.72,9025.0
2017-11-08 10:15:00,196.79,196.85,196.46,196.58,3205.0,196.79,196.85,196.46,196.58,3205.0
2017-11-08 10:20:00,196.55,196.63,196.33,196.6,8904.0,196.55,196.63,196.33,196.6,8904.0
2017-11-08 10:25:00,196.64,196.72,196.38,196.5,3100.0,196.64,196.72,196.38,196.5,3100.0
2017-11-08 10:30:00,196.51,196.51,196.21,196.25,2200.0,196.51,196.51,196.21,196.25,2200.0
2017-11-08 10:35:00,196.18,196.22,195.09,195.43,26111.0,196.18,196.22,195.09,195.43,26111.0
2017-11-08 10:40:00,195.42,195.78,195.28,195.78,12390.0,195.42,195.78,195.28,195.78,12390.0
2017-11-08 10:45:00,195.78,195.92,195.57,195.62,7380.0,195.78,195.92,195.57,195.62,7380.0
2017-11-08 10:50:00,195.6,195.64,195.07,195.07,19129.0,195.6,195.64,195.07,195.07,19129.0
2017-11-08 10:55:00,195.07,195.2,194.13,195.2,36977.0,195.07,195.2,194.13,195.2,36977.0
2017-11-08 11:00:00,195.19,195.91,194.74,195.62,14055.0,195.19,195.91,194.74,195.62,14055.0
2017-11-08 11:05:00,195.42,195.55,195.03,195.49,20669.0,195.42,195.55,195.03,195.49,20669.0
2017-11-08 11:10:00,195.59,196.12,195.22,196.05,22215.0,195.59,196.12,195.22,196.05,22215.0
2017-11-08 11:15:00,196.24,196.44,196.0,196.01,10290.0,196.24,196.44,196.0,196.01,10290.0
2017-11-08 11:20:00,196.09,196.96,195.92,196.96,7877.0,196.09,196.96,195.92,196.96,7877.0
2017-11-08 11:25:00,196.72,196.85,196.45,196.58,7414.0,196.72,196.85,196.45,196.58,7414.0
2017-11-08 11:30:00,196.52,196.52,196.03,196.05,5750.0,196.52,196.52,196.03,196.05,5750.0
2017-11-08 11:35:00,196.26,196.49,195.61,196.27,25987.0,196.26,196.49,195.61,196.27,25987.0
2017-11-08 11:40:00,196.26,196.26,195.79,196.24,9700.0,196.26,196.26,195.79,196.24,9700.0
2017-11-08 11:45:00,196.18,196.33,195.99,196.08,6918.0,196.18,196.33,195.99,196.08,6918.0
2017-11-08 11:50:00,196.14,196.47,195.95,196.2,5973.0,196.14,196.47,195.95,196.2,5973.0
2017-11-08 11:55:00,196.26,197.01,196.23,197.0,8200.0,196.26,197.01,196.23,197.0,8200.0
2017-11-08 12:00:00,197.08,197.09,196.71,196.72,3289.0,197.08,197.09,196.71,196.72,3289.0
2017-11-08 12:05:00,196.69,196.81,196.67,196.73,9644.0,196.69,196.81,196.67,196.73,9644.0
2017-11-08 12:10:00,196.78,196.8,196.43,196.45,18295.0,196.78,196.8,196.43,196.45,18295.0
2017-11-08 12:15:00,196.31,196.41,196.1,196.1,1344.0,196.31,196.41,196.1,196.1,1344.0
2017-11-08 12:20:00,196.1,196.45,196.02,196.23,6604.0,196.1,196.45,196.02,196.23,6604.0
2017-11-08 12:25:00,196.22,196.62,196.2,196.44,5950.0,196.22,196.62,196.2,196.44,5950.0
2017-11-08 12:30:00,196.46,196.82,196.46,196.68,8735.0,196.46,196.82,196.46,196.68,8735.0
2017-11-08 12:35:00,196.66,197.08,196.58,196.71,8700.0,196.66,197.08,196.58,196.71,8700.0
2017-11-08 12:40:00,196.77,197.41,196.62,197.41,10184.0,196.77,197.41,196.62,197.41,10184.0
2017-11-08 12:45:00,197.4,197.84,197.4,197.84,10276.0,197.4,197.84,197.4,197.84,10276.0
2017-11-08 12:50:00,197.77,198.09,197.77,198.09,3300.0,197.77,198.09,197.77,198.09,3300.0
2017-11-08 12:55:00,198.14,198.17,198.01,198.04,1700.0,198.14,198.17,198.01,198.04,1700.0
2017-11-08 13:00:00,198.06,198.24,198.06,198.17,2877.0,198.06,198.24,198.06,198.17,2877.0
2017-11-08 13:05:00,198.18,198.32,198.05,198.27,6150.0,198.18,198.32,198.05,198.27,6150.0
2017-11-08 13:10:00,198.16,198.36,198.15,198.32,2705.0,198.16,198.36,198.15,198.32,2705.0
2017-11-08 13:15:00,198.43,198.43,198.21,198.26,3361.0,198.43,198.43,198.21,198.26,3361.0
2017-11-08 13:20:00,198.27,198.37,198.22,198.37,1800.0,198.27,198.37,198.22,198.37,1800.0
2017-11-08 13:25:00,198.34,198.58,198.26,198.53,4515.0,198.34,198.58,198.26,198.53,4515.0
2017-11-08 13:30:00,198.51,198.77,198.46,198.72,3108.0,198.51,198.77,198.46,198.72,3108.0
2017-11-08 13:35:00,198.82,199.1,198.82,198.9,6044.0,198.82,199.1,198.82,198.9,6044.0
2017-11-08 13:40:00,199.08,199.35,199.0,199.2,5127.0,199.08,199.35,199.0,199.2,5127.0
2017-11-08 13:45:00,199.14,199.4,199.14,199.34,2100.0,199.14,199.4,199.14,199.34,2100.0
2017-11-08 13:50:00,199.27,199.27,198.74,198.74,4288.0,199.27,199.27,198.74,198.74,4288.0
2017-11-08 13:55:00,198.74,198.74,198.3,198.31,4400.0,198.74,198.74,198.3,198.31,4400.0
2017-11-08 14:00:00,198.31,198.59,198.16,198.21,7200.0,198.31,198.59,198.16,198.21,7200.0
2017-11-08 14:05:00,198.25,198.33,197.67,197.81,9112.0,198.25,198.33,197.67,197.81,9112.0
2017-11-08 14:10:00,197.78,198.0,197.76,197.78,4350.0,197.78,198.0,197.76,197.78,4350.0
2017-11-08 14:15:00,197.78,197.78,197.45,197.65,5532.0,197.78,197.78,197.45,197.65,5532.0
2017-11-08 14:20:00,197.52,197.62,197.31,197.31,1850.0,197.52,197.62,197.31,197.31,1850.0
2017-11-08 14:25:00,197.36,197.89,197.3,197.75,12849.0,197.36,197.89,197.3,197.75,12849.0
2017-11-08 14:30:00,197.82,197.86,197.58,197.62,5605.0,197.82,197.86,197.58,197.62,5605.0
2017-11-08 14:35:00,197.56,197.74,197.46,197.59,4044.0,197.56,197.74,197.46,197.59,4044.0
2017-11-08 14:40:00,197.48,197.65,197.38,197.55,7078.0,197.48,197.65,197.38,197.55,7078.0
2017-11-08 14:45:00,197.61,197.82,197.45,197.73,5967.0,197.61,197.82,197.45,197.73,5967.0
2017-11-08 14:50:00,197.72,197.78,197.17,197.29,4850.0,197.72,197.78,197.17,197.29,4850.0
2017-11-08 14:55:00,197.33,197.44,197.14,197.15,3900.0,197.33,197.44,197.14,197.15,3900.0
2017-11-08 15:00:00,197.3,197.53,196.96,196.96,5500.0,197.3,197.53,196.96,196.96,5500.0
2017-11-08 15:05:00,197.01,197.19,196.81,196.93,7272.0,197.01,197.19,196.81,196.93,7272.0
2017-11-08 15:10:00,196.93,197.18,196.78,197.11,18668.0,196.93,197.18,196.78,197.11,18668.0
2017-11-08 15:15:00,197.11,197.23,196.84,196.85,9555.0,197.11,197.23,196.84,196.85,9555.0
2017-11-08 15:20:00,196.8,196.91,196.42,196.58,15100.0,196.8,196.91,196.42,196.58,15100.0
2017-11-08 15:25:00,196.59,196.9,196.29,196.9,18552.0,196.59,196.9,196.29,196.9,18552.0
2017-11-08 15:30:00,197.01,197.01,196.4,196.54,24958.0,197.01,197.01,196.4,196.54,24958.0
2017-11-08 15:35:00,196.37,196.45,196.08,196.3,21934.0,196.37,196.45,196.08,196.3,21934.0
2017-11-08 15:40:00,196.37,196.37,196.0,196.27,23015.0,196.37,196.37,196.0,196.27,23015.0
2017-11-08 15:45:00,196.19,196.34,195.53,195.95,40076.0,196.19,196.34,195.53,195.95,40076.0
2017-11-08 15:50:00,195.87,195.87,195.45,195.75,49982.0,195.87,195.87,195.45,195.75,49982.0
2017-11-08 15:55:00,195.75,195.95,195.67,195.9,45317.0,195.75,195.95,195.67,195.9,45317.0
2017-11-09 09:30:00,194.07,194.17,193.0,193.21,23292.0,194.07,194.17,193.0,193.21,23292.0
2017-11-09 09:35:00,193.01,193.56,191.8,193.19,33708.0,193.01,193.56,191.8,193.19,33708.0
2017-11-09 09:40:00,193.16,193.6,192.64,193.5,24086.0,193.16,193.6,192.64,193.5,24086.0
2017-11-09 09:45:00,193.7,194.71,193.69,194.4,15408.0,193.7,194.71,193.69,194.4,15408.0
2017-11-09 09:50:00,194.28,194.92,194.28,194.71,7300.0,194.28,194.92,194.28,194.71,7300.0
2017-11-09 09:55:00,194.84,195.72,194.39,195.72,12610.0,194.84,195.72,194.39,195.72,12610.0
2017-11-09 10:00:00,195.47,196.59,195.47,195.77,13459.0,195.47,196.59,195.47,195.77,13459.0
2017-11-09 10:05:00,195.69,196.51,195.69,196.24,9662.0,195.69,196.51,195.69,196.24,9662.0
2017-11-09 10:10:00,196.55,197.38,196.54,197.38,12002.0,196.55,197.38,196.54,197.38,12002.0
2017-11-09 10:15:00,197.3,197.42,196.93,197.26,22409.0,197.3,197.42,196.93,197.26,22409.0
2017-11-09 10:20:00,197.18,197.4,197.02,197.02,9701.0,197.18,197.4,197.02,197.02,9701.0
2017-11-09 10:25:00,196.84,196.84,196.18,196.29,8240.0,196.84,196.84,196.18,196.29,8240.0
2017-11-09 10:30:00,196.28,196.29,195.56,195.8,11947.0,196.28,196.29,195.56,195.8,11947.0
2017-11-09 10:35:00,195.69,196.08,195.56,196.08,6600.0,195.69,196.08,195.56,196.08,6600.0
2017-11-09 10:40:00,195.87,196.41,195.7,196.07,7506.0,195.87,196.41,195.7,196.07,7506.0
2017-11-09 10:45:00,196.18,196.18,195.9,196.0,1700.0,196.18,196.18,195.9,196.0,1700.0
2017-11-09 10:50:00,195.91,197.0,195.87,196.88,9749.0,195.91,197.0,195.87,196.88,9749.0
2017-11-09 10:55:00,196.81,197.58,196.76,197.53,11082.0,196.81,197.58,196.76,197.53,11082.0
2017-11-09 11:00:00,197.57,197.74,197.39,197.62,12661.0,197.57,197.74,197.39,197.62,12661.0
2017-11-09 11:05:00,197.64,198.3,197.64,198.2,6208.0,197.64,198.3,197.64,198.2,6208.0
2017-11-09 11:10:00,198.17,198.21,197.57,197.57,9413.0,198.17,198.21,197.57,197.57,9413.0
2017-11-09 11:15:00,197.57,197.57,197.18,197.18,3150.0,197.57,197.57,197.18,197.18,3150.0
2017-11-09 11:20:00,197.27,197.42,197.04,197.27,14689.0,197.27,197.42,197.04,197.27,14689.0
2017-11-09 11:25:00,197.24,197.45,197.24,197.4,5092.0,197.24,197.45,197.24,197.4,5092.0
2017-11-09 11:30:00,197.39,197.51,197.21,197.27,5642.0,197.39,197.51,197.21,197.27,5642.0
2017-11-09 11:35:00,197.16,197.19,196.38,196.73,9092.0,197.16,197.19,196.38,196.73,9092.0
2017-11-09 11:40:00,196.88,196.9,196.63,196.77,4053.0,196.88,196.9,196.63,196.77,4053.0
2017-11-09 11:45:00,196.77,196.97,196.61,196.8,19911.0,196.77,196.97,196.61,196.8,19911.0
2017-11-09 11:50:00,196.79,196.99,196.42,196.84,12838.0,196.79,196.99,196.42,196.84,12838.0
2017-11-09 11:55:00,196.81,196.81,196.26,196.6,8699.0,196.81,196.81,196.26,196.6,8699.0
2017-11-09 12:00:00,196.75,197.0,196.57,196.73,3070.0,196.75,197.0,196.57,196.73,3070.0
2017-11-09 12:05:00,196.86,196.87,196.62,196.68,2404.0,196.86,196.87,196.62,196.68,2404.0
2017-11-09 12:10:00,196.57,196.88,196.55,196.55,6322.0,196.57,196.88,196.55,196.55,6322.0
2017-11-09 12:15:00,196.62,196.9,196.54,196.9,2855.0,196.62,196.9,196.54,196.9,2855.0
2017-11-09 12:20:00,196.91,197.0,196.77,196.99,3000.0,196.91,197.0,196.77,196.99,3000.0
2017-11-09 12:25:00,196.92,197.38,196.79,197.05,13505.0,196.92,197.38,196.79,197.05,13505.0
2017-11-09 12:30:00,197.04,197.04,196.83,196.88,5791.0,197.04,197.04,196.83,196.88,5791.0
2017-11-09 12:35:00,196.88,197.3,196.87,197.23,2741.0,196.88,197.3,196.87,197.23,2741.0
2017-11-09 12:40:00,197.13,197.68,197.09,197.68,3157.0,197.13,197.68,197.09,197.68,3157.0
2017-11-09 12:45:00,197.52,197.64,197.21,197.45,3200.0,197.52,197.64,197.21,197.45,3200.0
2017-11-09 12:50:00,197.41,197.64,197.24,197.53,6591.0,197.41,197.64,197.24,197.53,6591.0
2017-11-09 12:55:00,197.41,197.6,197.41,197.59,1800.0,197.41,197.6,197.41,197.59,1800.0
2017-11-09 13:00:00,197.62,197.62,197.36,197.58,4600.0,197.62,197.62,197.36,197.58,4600.0
2017-11-09 13:05:00,197.53,197.64,197.45,197.64,915.0,197.53,197.64,197.45,197.64,915.0
2017-11-09 13:10:00,197.64,197.94,197.55,197.79,1712.0,197.64,197.94,197.55,197.79,1712.0
2017-11-09 13:15:00,197.78,198.73,197.78,198.64,11053.0,197.78,198.73,197.78,198.64,11053.0
2017-11-09 13:20:00,198.53,198.94,198.53,198.89,4353.0,198.53,198.94,198.53,198.89,4353.0
2017-11-09 13:25:00,198.9,199.34,198.9,199.21,6907.0,198.9,199.34,198.9,199.21,6907.0
2017-11-09 13:30:00,199.31,199.79,199.31,199.67,5115.0,199.31,199.79,199.31,199.67,5115.0
2017-11-09 13:35:00,199.65,199.82,199.58,199.69,4250.0,199.65,199.82,199.58,199.69,4250.0
2017-11-09 13:40:00,199.59,199.68,199.27,199.3,2400.0,199.59,199.68,199.27,199.3,2400.0
2017-11-09 13:45:00,199.3,199.45,199.21,199.21,2950.0,199.3,199.45,199.21,199.21,2950.0
2017-11-09 13:50:00,199.17,199.36,199.03,199.12,5300.0,199.17,199.36,199.03,199.12,5300.0
2017-11-09 13:55:00,199.0,199.24,199.0,199.24,1400.0,199.0,199.24,199.0,199.24,1400.0
2017-11-09 14:00:00,199.18,199.58,199.17,199.57,5532.0,199.18,199.58,199.17,199.57,5532.0
2017-11-09 14:05:00,199.54,199.83,199.42,199.56,8594.0,199.54,199.83,199.42,199.56,8594.0
2017-11-09 14:10:00,199.45,199.5,199.15,199.15,5963.0,199.45,199.5,199.15,199.15,5963.0
2017-11-09 14:15:00,199.21,199.35,199.03,199.31,6700.0,199.21,199.35,199.03,199.31,6700.0
2017-11-09 14:20:00,199.24,199.24,199.02,199.03,2287.0,199.24,199.24,199.02,199.03,2287.0
2017-11-09 14:25:00,198.97,199.05,198.53,198.7,8080.0,198.97,199.05,198.53,198.7,8080.0
2017-11-09 14:30:00,198.69,198.85,198.63,198.65,5128.0,198.69,198.85,198.63,198.65,5128.0
2017-11-09 14:35:00,198.67,198.83,198.57,198.66,7470.0,198.67,198.83,198.57,198.66,7470.0
2017-11-09 14:40:00,198.62,198.89,198.48,198.86,22871.0,198.62,198.89,198.48,198.86,22871.0
2017-11-09 14:45:00,198.85,199.82,198.85,199.66,10777.0,198.85,199.82,198.85,199.66,10777.0
2017-11-09 14:50:00,199.77,200.9,199.67,200.78,14437.0,199.77,200.9,199.67,200.78,14437.0
2017-11-09 14:55:00,200.95,201.28,200.42,200.59,33122.0,200.95,201.28,200.42,200.59,33122.0
2017-11-09 15:00:00,200.42,200.42,199.69,199.87,13734.0,200.42,200.42,199.69,199.87,13734.0
2017-11-09 15:05:00,199.66,199.67,199.25,199.25,4785.0,199.66,199.67,199.25,199.25,4785.0
2017-11-09 15:10:00,199.25,199.46,199.14,199.37,9140.0,199.25,199.46,199.14,199.37,9140.0
2017-11-09 15:15:00,199.49,199.55,199.4,199.4,3110.0,199.49,199.55,199.4,199.4,3110.0
2017-11-09 15:20:00,199.37,199.37,199.12,199.12,3100.0,199.37,199.37,199.12,199.12,3100.0
2017-11-09 15:25:00,199.05,199.06,198.8,199.0,7470.0,199.05,199.06,198.8,199.0,7470.0
2017-11-09 15:30:00,198.94,199.03,198.72,198.77,10498.0,198.94,199.03,198.72,198.77,10498.0
2017-11-09 15:35:00,198.81,198.96,198.79,198.92,7259.0,198.81,198.96,198.79,198.92,7259.0
2017-11-09 15:40:00,198.88,199.01,198.88,198.94,12693.0,198.88,199.01,198.88,198.94,12693.0
2017-11-09 15:45:00,198.93,199.05,198.89,198.96,27361.0,198.93,199.05,198.89,198.96,27361.0
2017-11-09 15:50:00,199.03,199.11,198.97,199.04,25517.0,199.03,199.11,198.97,199.04,25517.0
2017-11-09 15:55:00,199.06,199.23,199.06,199.14,22823.0,199.06,199.23,199.06,199.14,22823.0
2017-11-10 09:30:00,198.42,200.93,198.19,200.48,12094.0,198.42,200.93,198.19,200.48,12094.0
2017-11-10 09:35:00,200.98,201.89,200.9,201.89,5000.0,200.98,201.89,200.9,201.89,5000.0
2017-11-10 09:40:00,201.82,202.18,201.77,201.99,7095.0,201.82,202.18,201.77,201.99,7095.0
2017-11-10 09:45:00,201.87,202.06,201.55,201.75,3821.0,201.87,202.06,201.55,201.75,3821.0
2017-11-10 09:50:00,201.53,202.28,201.39,202.22,13474.0,201.53,202.28,201.39,202.22,13474.0
2017-11-10 09:55:00,202.12,202.37,201.92,202.05,4125.0,202.12,202.37,201.92,202.05,4125.0
2017-11-10 10:00:00,202.15,202.25,201.7,201.7,2100.0,202.15,202.25,201.7,201.7,2100.0
2017-11-10 10:05:00,201.85,202.86,201.85,202.56,3078.0,201.85,202.86,201.85,202.56,3078.0
2017-11-10 10:10:00,202.56,203.23,202.56,203.23,5829.0,202.56,203.23,202.56,203.23,5829.0
2017-11-10 10:15:00,203.38,203.75,203.0,203.58,14113.0,203.38,203.75,203.0,203.58,14113.0
2017-11-10 10:20:00,203.46,204.66,203.37,204.66,26157.0,203.46,204.66,203.37,204.66,26157.0
2017-11-10 10:25:00,204.44,204.56,203.84,204.21,13920.0,204.44,204.56,203.84,204.21,13920.0
2017-11-10 10:30:00,204.2,204.2,202.95,202.95,15137.0,204.2,204.2,202.95,202.95,15137.0
2017-11-10 10:35:00,202.98,202.99,202.1,202.1,5631.0,202.98,202.99,202.1,202.1,5631.0
2017-11-10 10:40:00,202.13,202.49,201.49,201.49,7008.0,202.13,202.49,201.49,201.49,7008.0
2017-11-10 10:45:00,201.53,201.53,200.6,200.66,15084.0,201.53,201.53,200.6,200.66,15084.0
2017-11-10 10:50:00,200.66,200.87,200.51,200.51,6598.0,200.66,200.87,200.51,200.51,6598.0
2017-11-10 10:55:00,200.59,200.85,200.44,200.72,5235.0,200.59,200.85,200.44,200.72,5235.0
2017-11-10 11:00:00,200.61,201.28,200.53,201.28,1472.0,200.61,201.28,200.53,201.28,1472.0
2017-11-10 11:05:00,201.16,202.1,201.11,201.67,11600.0,201.16,202.1,201.11,201.67,11600.0
2017-11-10 11:10:00,201.77,202.27,201.67,202.13,7600.0,201.77,202.27,201.67,202.13,7600.0
2017-11-10 11:15:00,201.99,202.0,201.67,201.67,3414.0,201.99,202.0,201.67,201.67,3414.0
2017-11-10 11:20:00,201.5,201.6,200.84,200.85,2418.0,201.5,201.6,200.84,200.85,2418.0
2017-11-10 11:25:00,200.92,200.97,200.81,200.97,2000.0,200.92,200.97,200.81,200.97,2000.0
2017-11-10 11:30:00,201.06,201.15,200.94,200.99,1400.0,201.06,201.15,200.94,200.99,1400.0
2017-11-10 11:35:00,200.88,200.93,200.88,200.93,1100.0,200.88,200.93,200.88,200.93,1100.0
2017-11-10 11:40:00,200.93,201.2,200.89,201.07,1949.0,200.93,201.2,200.89,201.07,1949.0
2017-11-10 11:45:00,201.17,201.4,201.01,201.18,4609.0,201.17,201.4,201.01,201.18,4609.0
2017-11-10 11:50:00,201.28,201.37,201.15,201.15,2228.0,201.28,201.37,201.15,201.15,2228.0
2017-11-10 11:55:00,201.23,201.44,201.11,201.32,2800.0,201.23,201.44,201.11,201.32,2800.0
2017-11-10 12:00:00,201.44,201.45,201.28,201.28,1000.0,201.44,201.45,201.28,201.28,1000.0
2017-11-10 12:05:00,201.26,201.26,200.86,201.02,925.0,201.26,201.26,200.86,201.02,925.0
2017-11-10 12:10:00,200.79,201.05,200.79,200.97,2600.0,200.79,201.05,200.79,200.97,2600.0
2017-11-10 12:15:00,201.0,201.19,201.0,201.19,1100.0,201.0,201.19,201.0,201.19,1100.0
2017-11-10 12:20:00,201.16,201.19,200.94,201.13,2369.0,201.16,201.19,200.94,201.13,2369.0
2017-11-10 12:25:00,201.0,201.06,200.78,200.78,2900.0,201.0,201.06,200.78,200.78,2900.0
2017-11-10 12:30:00,200.99,201.0,200.9,201.0,1100.0,200.99,201.0,200.9,201.0,1100.0
2017-11-10 12:35:00,200.93,200.97,200.78,200.95,2850.0,200.93,200.97,200.78,200.95,2850.0
2017-11-10 12:40:00,200.87,200.91,200.79,200.84,1100.0,200.87,200.91,200.79,200.84,1100.0
2017-11-10 12:45:00,200.84,200.84,200.62,200.7,1303.0,200.84,200.84,200.62,200.7,1303.0
2017-11-10 12:50:00,200.65,200.66,200.4,200.43,3817.0,200.65,200.66,200.4,200.43,3817.0
2017-11-10 12:55:00,200.55,200.56,200.12,200.23,1149.0,200.55,200.56,200.12,200.23,1149.0
2017-11-10 13:00:00,200.13,200.25,200.02,200.2,4321.0,200.13,200.25,200.02,200.2,4321.0
2017-11-10 13:05:00,200.2,200.22,200.08,200.08,1100.0,200.2,200.22,200.08,200.08,1100.0
2017-11-10 13:10:00,200.07,200.07,199.57,199.57,4435.0,200.07,200.07,199.57,199.57,4435.0
2017-11-10 13:15:00,199.53,199.54,199.34,199.34,1560.0,199.53,199.54,199.34,199.34,1560.0
2017-11-10 13:20:00,199.17,199.67,198.93,199.67,3620.0,199.17,199.67,198.93,199.67,3620.0
2017-11-10 13:25:00,199.49,200.08,199.49,200.06,3300.0,199.49,200.08,199.49,200.06,3300.0
2017-11-10 13:30:00,200.06,200.44,200.0,200.36,4670.0,200.06,200.44,200.0,200.36,4670.0
2017-11-10 13:35:00,200.36,200.98,200.33,200.78,58370.0,200.36,200.98,200.33,200.78,58370.0
2017-11-10 13:40:00,200.84,200.84,200.46,200.46,1394.0,200.84,200.84,200.46,200.46,1394.0
2017-11-10 13:45:00,200.44,200.44,200.3,200.3,300.0,200.44,200.44,200.3,200.3,300.0
2017-11-10 13:50:00,200.18,200.57,200.08,200.57,4052.0,200.18,200.57,200.08,200.57,4052.0
2017-11-10 13:55:00,200.5,200.52,200.15,200.45,9402.0,200.5,200.52,200.15,200.45,9402.0
2017-11-10 14:00:00,200.34,200.4,200.28,200.3,1600.0,200.34,200.4,200.28,200.3,1600.0
2017-11-10 14:05:00,200.3,200.69,200.29,200.59,4200.0,200.3,200.69,200.29,200.59,4200.0
2017-11-10 14:10:00,200.59,200.59,200.36,200.36,900.0,200.59,200.59,200.36,200.36,900.0
2017-11-10 14:15:00,200.37,200.37,200.1,200.1,3807.0,200.37,200.37,200.1,200.1,3807.0
2017-11-10 14:20:00,200.03,200.29,200.03,200.29,2274.0,200.03,200.29,200.03,200.29,2274.0
2017-11-10 14:25:00,200.26,200.46,200.14,200.46,1800.0,200.26,200.46,200.14,200.46,1800.0
2017-11-10 14:30:00,200.37,201.0,200.32,201.0,5600.0,200.37,201.0,200.32,201.0,5600.0
2017-11-10 14:35:00,200.73,200.83,200.63,200.77,3699.0,200.73,200.83,200.63,200.77,3699.0
2017-11-10 14:40:00,200.81,200.98,200.78,200.98,2400.0,200.81,200.98,200.78,200.98,2400.0
2017-11-10 14:45:00,200.89,201.23,200.89,201.19,16234.0,200.89,201.23,200.89,201.19,16234.0
2017-11-10 14:50:00,201.15,201.34,201.15,201.3,4934.0,201.15,201.34,201.15,201.3,4934.0
2017-11-10 14:55:00,201.29,201.41,201.26,201.39,8006.0,201.29,201.41,201.26,201.39,8006.0
2017-11-10 15:00:00,201.43,201.99,201.43,201.93,7216.0,201.43,201.99,201.43,201.93,7216.0
2017-11-10 15:05:00,201.93,201.93,201.49,201.49,6227.0,201.93,201.93,201.49,201.49,6227.0
2017-11-10 15:10:00,201.51,201.52,200.86,200.87,6286.0,201.51,201.52,200.86,200.87,6286.0
2017-11-10 15:15:00,200.92,201.26,200.89,201.21,6762.0,200.92,201.26,200.89,201.21,6762.0
2017-11-10 15:20:00,201.2,201.24,200.91,201.24,6814.0,201.2,201.24,200.91,201.24,6814.0
2017-11-10 15:25:00,201.3,201.3,200.98,200.98,3430.0,201.3,201.3,200.98,200.98,3430.0
2017-11-10 15:30:00,201.0,201.0,200.65,200.66,5629.0,201.0,201.0,200.65,200.66,5629.0
2017-11-10 15:35:00,200.72,200.84,200.64,200.77,8403.0,200.72,200.84,200.64,200.77,8403.0
2017-11-10 15:40:00,200.72,200.78,200.67,200.68,6660.0,200.72,200.78,200.67,200.68,6660.0
2017-11-10 15:45:00,200.66,201.05,200.64,200.97,17753.0,200.66,201.05,200.64,200.97,17753.0
2017-11-10 15:50:00,200.97,201.06,200.78,201.05,13801.0,200.97,201.06,200.78,201.05,13801.0
2017-11-10 15:55:00,201.05,201.07,200.66,200.76,24602.0,201.05,201.07,200.66,200.76,24602.0
2017-11-13 09:30:00,200.55,202.01,200.08,200.2,8170.0,200.55,202.01,200.08,200.2,8170.0
2017-11-13 09:35:00,200.25,200.73,200.05,200.19,3762.0,200.25,200.73,200.05,200.19,3762.0
2017-11-13 09:40:00,200.2,200.21,199.18,199.18,4849.0,200.2,200.21,199.18,199.18,4849.0
2017-11-13 09:45:00,199.13,200.06,198.91,199.84,6500.0,199.13,200.06,198.91,199.84,6500.0
2017-11-13 09:50:00,199.95,199.95,199.1,199.12,3328.0,199.95,199.95,199.1,199.12,3328.0
2017-11-13 09:55:00,199.19,199.21,198.57,198.68,4521.0,199.19,199.21,198.57,198.68,4521.0
2017-11-13 10:00:00,198.73,199.69,198.73,199.21,6700.0,198.73,199.69,198.73,199.21,6700.0
2017-11-13 10:05:00,199.31,200.6,199.31,200.16,9225.0,199.31,200.6,199.31,200.16,9225.0
2017-11-13 10:10:00,200.23,200.97,199.89,199.91,8420.0,200.23,200.97,199.89,199.91,8420.0
2017-11-13 10:15:00,199.97,200.12,199.07,199.9,14379.0,199.97,200.12,199.07,199.9,14379.0
2017-11-13 10:20:00,199.9,200.14,199.68,199.83,6600.0,199.9,200.14,199.68,199.83,6600.0
2017-11-13 10:25:00,199.83,200.18,199.68,199.98,9758.0,199.83,200.18,199.68,199.98,9758.0
2017-11-13 10:30:00,199.98,200.21,199.73,199.84,15029.0,199.98,200.21,199.73,199.84,15029.0
2017-11-13 10:35:00,199.7,199.7,199.1,199.23,5614.0,199.7,199.7,199.1,199.23,5614.0
2017-11-13 10:40:00,199.4,199.42,199.1,199.1,3010.0,199.4,199.42,199.1,199.1,3010.0
2017-11-13 10:45:00,199.16,199.26,198.78,198.98,11970.0,199.16,199.26,198.78,198.98,11970.0
2017-11-13 10:50:00,198.81,198.97,198.81,198.92,2776.0,198.81,198.97,198.81,198.92,2776.0
2017-11-13 10:55:00,198.94,199.37,198.89,199.14,6776.0,198.94,199.37,198.89,199.14,6776.0
2017-11-13 11:00:00,199.3,199.31,199.07,199.07,2973.0,199.3,199.31,199.07,199.07,2973.0
2017-11-13 11:05:00,198.99,199.32,198.99,199.32,4025.0,198.99,199.32,198.99,199.32,4025.0
2017-11-13 11:10:00,199.06,199.18,199.06,199.11,2584.0,199.06,199.18,199.06,199.11,2584.0
2017-11-13 11:15:00,199.21,199.5,199.16,199.5,5579.0,199.21,199.5,199.16,199.5,5579.0
2017-11-13 11:20:00,199.45,199.45,199.31,199.31,4032.0,199.45,199.45,199.31,199.31,4032.0
2017-11-13 11:25:00,199.16,199.25,199.0,199.06,3000.0,199.16,199.25,199.0,199.06,3000.0
2017-11-13 11:30:00,199.21,199.38,199.16,199.25,6305.0,199.21,199.38,199.16,199.25,6305.0
2017-11-13 11:35:00,199.27,199.28,198.68,198.68,5091.0,199.27,199.28,198.68,198.68,5091.0
2017-11-13 11:40:00,198.78,199.17,198.5,199.0,9300.0,198.78,199.17,198.5,199.0,9300.0
2017-11-13 11:45:00,198.95,199.22,198.55,198.78,15927.0,198.95,199.22,198.55,198.78,15927.0
2017-11-13 11:50:00,198.78,199.2,198.78,199.16,4546.0,198.78,199.2,198.78,199.16,4546.0
2017-11-13 11:55:00,199.12,199.29,198.94,199.26,6200.0,199.12,199.29,198.94,199.26,6200.0
2017-11-13 12:00:00,199.28,199.39,198.91,199.06,5923.0,199.28,199.39,198.91,199.06,5923.0
2017-11-13 12:05:00,199.17,199.18,198.9,198.9,3700.0,199.17,199.18,198.9,198.9,3700.0
2017-11-13 12:10:00,198.85,199.22,198.76,198.97,5650.0,198.85,199.22,198.76,198.97,5650.0
2017-11-13 12:15:00,198.96,199.05,198.74,198.82,5329.0,198.96,199.05,198.74,198.82,5329.0
2017-11-13 12:20:00,198.78,198.86,198.25,198.25,7121.0,198.78,198.86,198.25,198.25,7121.0
2017-11-13 12:25:00,198.23,198.31,197.31,197.31,9412.0,198.23,198.31,197.31,197.31,9412.0
2017-11-13 12:30:00,197.52,198.15,197.43,198.04,8296.0,197.52,198.15,197.43,198.04,8296.0
2017-11-13 12:35:00,198.43,198.43,197.91,198.1,6500.0,198.43,198.43,197.91,198.1,6500.0
2017-11-13 12:40:00,198.11,198.11,197.71,197.72,3570.0,198.11,198.11,197.71,197.72,3570.0
2017-11-13 12:45:00,197.67,197.67,197.28,197.28,1750.0,197.67,197.67,197.28,197.28,1750.0
2017-11-13 12:50:00,197.47,197.62,197.38,197.38,4457.0,197.47,197.62,197.38,197.38,4457.0
2017-11-13 12:55:00,197.39,197.68,197.36,197.57,4232.0,197.39,197.68,197.36,197.57,4232.0
2017-11-13 13:00:00,197.43,197.44,197.0,197.0,2467.0,197.43,197.44,197.0,197.0,2467.0
2017-11-13 13:05:00,197.18,197.65,197.15,197.43,4875.0,197.18,197.65,197.15,197.43,4875.0
2017-11-13 13:10:00,197.38,197.77,197.38,197.53,2500.0,197.38,197.77,197.38,197.53,2500.0
2017-11-13 13:15:00,197.62,197.63,197.28,197.28,2100.0,197.62,197.63,197.28,197.28,2100.0
2017-11-13 13:20:00,197.38,197.38,197.1,197.3,3256.0,197.38,197.38,197.1,197.3,3256.0
2017-11-13 13:25:00,197.6,198.19,197.15,197.99,4052.0,197.6,198.19,197.15,197.99,4052.0
2017-11-13 13:30:00,197.91,198.05,197.63,197.88,1700.0,197.91,198.05,197.63,197.88,1700.0
2017-11-13 13:35:00,197.89,197.89,197.53,197.58,4219.0,197.89,197.89,197.53,197.58,4219.0
2017-11-13 13:40:00,197.7,197.79,197.32,197.52,3700.0,197.7,197.79,197.32,197.52,3700.0
2017-11-13 13:45:00,197.27,197.4,196.62,196.9,11135.0,197.27,197.4,196.62,196.9,11135.0
2017-11-13 13:50:00,196.86,197.17,196.77,196.91,10121.0,196.86,197.17,196.77,196.91,10121.0
2017-11-13 13:55:00,197.11,197.16,197.0,197.04,5300.0,197.11,197.16,197.0,197.04,5300.0
2017-11-13 14:00:00,197.12,197.39,196.97,197.11,9900.0,197.12,197.39,196.97,197.11,9900.0
2017-11-13 14:05:00,197.18,197.18,196.63,196.67,3465.0,197.18,197.18,196.63,196.67,3465.0
2017-11-13 14:10:00,196.76,196.97,196.53,196.68,19760.0,196.76,196.97,196.53,196.68,19760.0
2017-11-13 14:15:00,196.73,196.87,196.58,196.75,5600.0,196.73,196.87,196.58,196.75,5600.0
2017-11-13 14:20:00,196.72,196.78,196.59,196.69,5624.0,196.72,196.78,196.59,196.69,5624.0
2017-11-13 14:25:00,196.64,196.64,196.23,196.24,5612.0,196.64,196.64,196.23,196.24,5612.0
2017-11-13 14:30:00,196.11,196.32,196.11,196.19,5425.0,196.11,196.32,196.11,196.19,5425.0
2017-11-13 14:35:00,196.25,196.87,196.18,196.76,12959.0,196.25,196.87,196.18,196.76,12959.0
2017-11-13 14:40:00,196.76,196.81,196.59,196.59,5691.0,196.76,196.81,196.59,196.59,5691.0
2017-11-13 14:45:00,196.59,196.82,196.5,196.55,10552.0,196.59,196.82,196.5,196.55,10552.0
2017-11-13 14:50:00,196.47,196.85,196.35,196.8,10934.0,196.47,196.85,196.35,196.8,10934.0
2017-11-13 14:55:00,196.86,197.15,196.8,196.95,10972.0,196.86,197.15,196.8,196.95,10972.0
2017-11-13 15:00:00,196.97,197.47,196.94,197.2,11822.0,196.97,197.47,196.94,197.2,11822.0
2017-11-13 15:05:00,197.29,197.3,197.0,197.0,3926.0,197.29,197.3,197.0,197.0,3926.0
2017-11-13 15:10:00,197.0,197.5,197.0,197.5,10900.0,197.0,197.5,197.0,197.5,10900.0
2017-11-13 15:15:00,197.5,197.75,197.36,197.59,10505.0,197.5,197.75,197.36,197.59,10505.0
2017-11-13 15:20:00,197.61,198.52,197.58,198.38,19155.0,197.61,198.52,197.58,198.38,19155.0
2017-11-13 15:25:00,198.46,198.77,198.36,198.38,19874.0,198.46,198.77,198.36,198.38,19874.0
2017-11-13 15:30:00,198.49,198.49,197.68,197.85,9649.0,198.49,198.49,197.68,197.85,9649.0
2017-11-13 15:35:00,197.84,197.9,197.59,197.66,9191.0,197.84,197.9,197.59,197.66,9191.0
2017-11-13 15:40:00,197.6,197.75,197.44,197.57,12300.0,197.6,197.75,197.44,197.57,12300.0
2017-11-13 15:45:00,197.49,197.62,197.37,197.42,15357.0,197.49,197.62,197.37,197.42,15357.0
2017-11-13 15:50:00,197.46,198.11,197.46,198.02,27956.0,197.46,198.11,197.46,198.02,27956.0
2017-11-13 15:55:00,198.05,198.15,197.83,198.02,30582.0,198.05,198.15,197.83,198.02,30582.0
2017-11-14 09:30:00,197.82,198.9,197.82,198.46,10788.0,197.82,198.9,197.82,198.46,10788.0
2017-11-14 09:35:00,198.64,200.24,198.64,200.24,8676.0,198.64,200.24,198.64,200.24,8676.0
2017-11-14 09:40:00,200.25,201.0,199.96,199.96,8161.0,200.25,201.0,199.96,199.96,8161.0
2017-11-14 09:45:00,199.82,200.21,199.51,199.51,4600.0,199.82,200.21,199.51,199.51,4600.0
2017-11-14 09:50:00,199.51,200.25,199.51,200.25,6195.0,199.51,200.25,199.51,200.25,6195.0
2017-11-14 09:55:00,200.15,201.16,200.14,201.16,14863.0,200.15,201.16,200.14,201.16,14863.0
2017-11-14 10:00:00,200.96,201.24,200.39,200.45,20629.0,200.96,201.24,200.39,200.45,20629.0
2017-11-14 10:05:00,200.31,200.49,200.12,200.36,11775.0,200.31,200.49,200.12,200.36,11775.0
2017-11-14 10:10:00,200.35,200.58,200.22,200.36,1980.0,200.35,200.58,200.22,200.36,1980.0
2017-11-14 10:15:00,200.47,200.81,200.47,200.5,8930.0,200.47,200.81,200.47,200.5,8930.0
2017-11-14 10:20:00,200.43,200.58,200.23,200.23,1200.0,200.43,200.58,200.23,200.23,1200.0
2017-11-14 10:25:00,200.23,200.59,200.2,200.33,4904.0,200.23,200.59,200.2,200.33,4904.0
2017-11-14 10:30:00,200.33,200.47,200.16,200.46,2851.0,200.33,200.47,200.16,200.46,2851.0
2017-11-14 10:35:00,200.47,200.75,200.33,200.6,1500.0,200.47,200.75,200.33,200.6,1500.0
2017-11-14 10:40:00,200.49,200.49,200.47,200.47,700.0,200.49,200.49,200.47,200.47,700.0
2017-11-14 10:45:00,200.5,200.73,200.5,200.63,3800.0,200.5,200.73,200.5,200.63,3800.0
2017-11-14 10:50:00,200.63,200.76,200.52,200.68,3151.0,200.63,200.76,200.52,200.68,3151.0
2017-11-14 10:55:00,200.65,200.68,200.41,200.41,3296.0,200.65,200.68,200.41,200.41,3296.0
2017-11-14 11:00:00,200.39,200.53,200.3,200.3,3017.0,200.39,200.53,200.3,200.3,3017.0
2017-11-14 11:05:00,200.38,200.57,200.37,200.42,1920.0,200.38,200.57,200.37,200.42,1920.0
2017-11-14 11:10:00,200.53,200.74,200.46,200.61,1710.0,200.53,200.74,200.46,200.61,1710.0
2017-11-14 11:15:00,200.51,200.9,200.42,200.88,10223.0,200.51,200.9,200.42,200.88,10223.0
2017-11-14 11:20:00,200.93,200.93,200.66,200.71,2704.0,200.93,200.93,200.66,200.71,2704.0
2017-11-14 11:25:00,200.46,200.75,200.21,200.4,7126.0,200.46,200.75,200.21,200.4,7126.0
2017-11-14 11:30:00,200.3,200.55,200.28,200.55,3826.0,200.3,200.55,200.28,200.55,3826.0
2017-11-14 11:35:00,200.58,200.58,200.51,200.51,304.0,200.58,200.58,200.51,200.51,304.0
2017-11-14 11:40:00,200.47,200.47,200.37,200.37,500.0,200.47,200.47,200.37,200.37,500.0
2017-11-14 11:45:00,200.42,200.75,200.33,200.46,2909.0,200.42,200.75,200.33,200.46,2909.0
2017-11-14 11:50:00,200.28,200.37,200.11,200.11,1241.0,200.28,200.37,200.11,200.11,1241.0
2017-11-14 11:55:00,200.2,200.44,200.16,200.27,2031.0,200.2,200.44,200.16,200.27,2031.0
2017-11-14 12:00:00,200.13,200.63,200.13,200.55,2415.0,200.13,200.63,200.13,200.55,2415.0
2017-11-14 12:05:00,200.55,200.67,200.47,200.47,2354.0,200.55,200.67,200.47,200.47,2354.0
2017-11-14 12:10:00,200.55,200.62,200.55,200.56,300.0,200.55,200.62,200.55,200.56,300.0
2017-11-14 12:15:00,200.61,200.62,200.52,200.55,2025.0,200.61,200.62,200.52,200.55,2025.0
2017-11-14 12:20:00,200.48,200.6,200.4,200.6,3950.0,200.48,200.6,200.4,200.6,3950.0
2017-11-14 12:25:00,200.6,200.64,200.4,200.4,2447.0,200.6,200.64,200.4,200.4,2447.0
2017-11-14 12:30:00,200.5,200.58,200.5,200.58,200.0,200.5,200.58,200.5,200.58,200.0
2017-11-14 12:35:00,200.62,200.78,200.57,200.78,3100.0,200.62,200.78,200.57,200.78,3100.0
2017-11-14 12:40:00,200.73,200.73,200.57,200.7,3400.0,200.73,200.73,200.57,200.7,3400.0
2017-11-14 12:45:00,200.69,200.7,200.47,200.47,1242.0,200.69,200.7,200.47,200.47,1242.0
2017-11-14 12:50:00,200.5,200.5,200.24,200.39,3195.0,200.5,200.5,200.24,200.39,3195.0
2017-11-14 12:55:00,200.25,200.33,200.19,200.27,1823.0,200.25,200.33,200.19,200.27,1823.0
2017-11-14 13:00:00,200.24,200.35,200.22,200.27,1400.0,200.24,200.35,200.22,200.27,1400.0
2017-11-14 13:05:00,200.28,200.42,200.28,200.38,2285.0,200.28,200.42,200.28,200.38,2285.0
2017-11-14 13:10:00,200.25,200.37,200.19,200.36,2300.0,200.25,200.37,200.19,200.36,2300.0
2017-11-14 13:15:00,200.23,200.38,200.18,200.38,1066.0,200.23,200.38,200.18,200.38,1066.0
2017-11-14 13:20:00,200.31,200.35,200.23,200.35,2100.0,200.31,200.35,200.23,200.35,2100.0
2017-11-14 13:25:00,200.27,200.36,200.18,200.31,750.0,200.27,200.36,200.18,200.31,750.0
2017-11-14 13:30:00,200.36,200.54,200.36,200.4,2039.0,200.36,200.54,200.36,200.4,2039.0
2017-11-14 13:35:00,200.5,200.63,200.5,200.59,500.0,200.5,200.63,200.5,200.59,500.0
2017-11-14 13:40:00,200.69,200.76,200.6,200.6,700.0,200.69,200.76,200.6,200.6,700.0
2017-11-14 13:45:00,200.8,200.8,200.53,200.53,1000.0,200.8,200.8,200.53,200.53,1000.0
2017-11-14 13:50:00,200.58,200.87,200.46,200.46,15078.0,200.58,200.87,200.46,200.46,15078.0
2017-11-14 13:55:00,200.47,200.6,200.4,200.41,1700.0,200.47,200.6,200.4,200.41,1700.0
2017-11-14 14:00:00,200.3,200.41,199.94,199.94,2005.0,200.3,200.41,199.94,199.94,2005.0
2017-11-14 14:05:00,199.94,199.94,199.75,199.75,1000.0,199.94,199.94,199.75,199.75,1000.0
2017-11-14 14:10:00,199.74,199.91,199.64,199.74,3157.0,199.74,199.91,199.64,199.74,3157.0
2017-11-14 14:15:00,199.61,199.61,199.19,199.19,912.0,199.61,199.61,199.19,199.19,912.0
2017-11-14 14:20:00,199.31,199.64,199.3,199.48,4916.0,199.31,199.64,199.3,199.48,4916.0
2017-11-14 14:25:00,199.34,199.44,199.33,199.44,510.0,199.34,199.44,199.33,199.44,510.0
2017-11-14 14:30:00,199.35,199.4,199.14,199.18,2200.0,199.35,199.4,199.14,199.18,2200.0
2017-11-14 14:35:00,199.15,199.52,199.15,199.49,3725.0,199.15,199.52,199.15,199.49,3725.0
2017-11-14 14:40:00,199.46,199.63,199.38,199.38,2650.0,199.46,199.63,199.38,199.38,2650.0
2017-11-14 14:45:00,199.33,199.34,199.15,199.27,1100.0,199.33,199.34,199.15,199.27,1100.0
2017-11-14 14:50:00,199.15,199.27,199.03,199.11,10942.0,199.15,199.27,199.03,199.11,10942.0
2017-11-14 14:55:00,199.14,199.26,199.05,199.1,3500.0,199.14,199.26,199.05,199.1,3500.0
2017-11-14 15:00:00,199.15,199.52,198.95,199.34,4926.0,199.15,199.52,198.95,199.34,4926.0
2017-11-14 15:05:00,199.44,199.7,199.34,199.7,7027.0,199.44,199.7,199.34,199.7,7027.0
2017-11-14 15:10:00,199.69,199.71,199.34,199.34,7913.0,199.69,199.71,199.34,199.34,7913.0
2017-11-14 15:15:00,199.41,199.72,199.3,199.62,8076.0,199.41,199.72,199.3,199.62,8076.0
2017-11-14 15:20:00,199.65,199.66,199.57,199.6,4600.0,199.65,199.66,199.57,199.6,4600.0
2017-11-14 15:25:00,199.6,199.6,199.39,199.55,5600.0,199.6,199.6,199.39,199.55,5600.0
2017-11-14 15:30:00,199.53,199.82,199.53,199.79,5534.0,199.53,199.82,199.53,199.79,5534.0
2017-11-14 15:35:00,199.82,199.83,199.38,199.43,6700.0,199.82,199.83,199.38,199.43,6700.0
2017-11-14 15:40:00,199.43,199.43,199.15,199.16,9814.0,199.43,199.43,199.15,199.16,9814.0
2017-11-14 15:45:00,199.2,199.24,198.97,199.17,29817.0,199.2,199.24,198.97,199.17,29817.0
2017-11-14 15:50:00,199.21,199.24,198.79,199.14,35413.0,199.21,199.24,198.79,199.14,35413.0
2017-11-14 15:55:00,199.2,199.29,199.05,199.08,29164.0,199.2,199.29,199.05,199.08,29164.0
2017-11-15 09:30:00,198.15,198.62,197.13,197.14,11879.0,198.15,198.62,197.13,197.14,11879.0
2017-11-15 09:35:00,197.04,197.55,196.56,197.22,6255.0,197.04,197.55,196.56,197.22,6255.0
2017-11-15 09:40:00,197.3,197.3,196.91,196.91,2622.0,197.3,197.3,196.91,196.91,2622.0
2017-11-15 09:45:00,197.02,197.79,197.02,197.47,6958.0,197.02,197.79,197.02,197.47,6958.0
2017-11-15 09:50:00,197.27,197.96,197.04,197.85,3150.0,197.27,197.96,197.04,197.85,3150.0
2017-11-15 09:55:00,198.02,198.07,197.61,198.07,5600.0,198.02,198.07,197.61,198.07,5600.0
2017-11-15 10:00:00,197.69,198.25,197.69,198.11,3826.0,197.69,198.25,197.69,198.11,3826.0
2017-11-15 10:05:00,198.39,198.89,198.22,198.45,5600.0,198.39,198.89,198.22,198.45,5600.0
2017-11-15 10:10:00,198.5,198.5,197.83,198.21,14195.0,198.5,198.5,197.83,198.21,14195.0
2017-11-15 10:15:00,198.23,198.36,197.58,197.82,6761.0,198.23,198.36,197.58,197.82,6761.0
2017-11-15 10:20:00,197.77,197.83,197.05,197.05,7499.0,197.77,197.83,197.05,197.05,7499.0
2017-11-15 10:25:00,197.07,197.24,196.57,196.84,10334.0,197.07,197.24,196.57,196.84,10334.0
2017-11-15 10:30:00,196.82,197.88,196.81,197.88,8500.0,196.82,197.88,196.81,197.88,8500.0
2017-11-15 10:35:00,197.97,198.06,197.74,197.78,5200.0,197.97,198.06,197.74,197.78,5200.0
2017-11-15 10:40:00,197.95,198.17,197.8,197.92,7705.0,197.95,198.17,197.8,197.92,7705.0
2017-11-15 10:45:00,197.92,198.64,197.92,198.53,5000.0,197.92,198.64,197.92,198.53,5000.0
2017-11-15 10:50:00,198.46,198.52,198.01,198.1,2900.0,198.46,198.52,198.01,198.1,2900.0
2017-11-15 10:55:00,198.01,198.89,198.01,198.79,5469.0,198.01,198.89,198.01,198.79,5469.0
2017-11-15 11:00:00,198.87,198.98,198.16,198.46,3850.0,198.87,198.98,198.16,198.46,3850.0
2017-11-15 11:05:00,198.7,198.73,198.31,198.58,5100.0,198.7,198.73,198.31,198.58,5100.0
2017-11-15 11:10:00,198.63,199.27,198.63,199.26,16095.0,198.63,199.27,198.63,199.26,16095.0
2017-11-15 11:15:00,199.26,199.83,199.25,199.31,6900.0,199.26,199.83,199.25,199.31,6900.0
2017-11-15 11:20:00,199.22,199.26,199.0,199.0,2800.0,199.22,199.26,199.0,199.0,2800.0
2017-11-15 11:25:00,198.99,199.05,198.78,198.79,4400.0,198.99,199.05,198.78,198.79,4400.0
2017-11-15 11:30:00,198.81,199.39,198.81,199.38,2800.0,198.81,199.39,198.81,199.38,2800.0
2017-11-15 11:35:00,199.32,199.52,199.25,199.25,1700.0,199.32,199.52,199.25,199.25,1700.0
2017-11-15 11:40:00,199.18,199.35,199.16,199.25,1500.0,199.18,199.35,199.16,199.25,1500.0
2017-11-15 11:45:00,199.17,199.19,198.93,198.93,3935.0,199.17,199.19,198.93,198.93,3935.0
2017-11-15 11:50:00,198.93,199.05,198.64,198.64,2223.0,198.93,199.05,198.64,198.64,2223.0
2017-11-15 11:55:00,198.62,198.98,198.55,198.98,5419.0,198.62,198.98,198.55,198.98,5419.0
2017-11-15 12:00:00,198.94,199.36,198.77,199.33,13669.0,198.94,199.36,198.77,199.33,13669.0
2017-11-15 12:05:00,199.3,199.3,199.1,199.11,1300.0,199.3,199.3,199.1,199.11,1300.0
2017-11-15 12:10:00,199.11,199.32,199.11,199.22,604.0,199.11,199.32,199.11,199.22,604.0
2017-11-15 12:15:00,199.15,199.61,199.11,199.4,4100.0,199.15,199.61,199.11,199.4,4100.0
2017-11-15 12:20:00,199.46,199.93,199.36,199.9,2820.0,199.46,199.93,199.36,199.9,2820.0
2017-11-15 12:25:00,199.98,200.0,199.77,200.0,2102.0,199.98,200.0,199.77,200.0,2102.0
2017-11-15 12:30:00,200.13,200.37,200.02,200.37,1100.0,200.13,200.37,200.02,200.37,1100.0
2017-11-15 12:35:00,200.37,200.5,200.28,200.46,4299.0,200.37,200.5,200.28,200.46,4299.0
2017-11-15 12:40:00,200.36,200.36,200.21,200.28,1924.0,200.36,200.36,200.21,200.28,1924.0
2017-11-15 12:45:00,200.22,200.22,200.0,200.0,13020.0,200.22,200.22,200.0,200.0,13020.0
2017-11-15 12:50:00,199.97,200.22,199.62,199.98,16010.0,199.97,200.22,199.62,199.98,16010.0
2017-11-15 12:55:00,199.93,200.06,199.75,199.92,10782.0,199.93,200.06,199.75,199.92,10782.0
2017-11-15 13:00:00,199.88,200.01,199.88,200.0,1000.0,199.88,200.01,199.88,200.0,1000.0
2017-11-15 13:05:00,199.9,199.9,199.56,199.67,3022.0,199.9,199.9,199.56,199.67,3022.0
2017-11-15 13:10:00,199.67,199.89,199.67,199.67,2000.0,199.67,199.89,199.67,199.67,2000.0
2017-11-15 13:15:00,199.78,199.78,199.77,199.78,450.0,199.78,199.78,199.77,199.78,450.0
2017-11-15 13:20:00,199.78,199.86,199.52,199.6,3130.0,199.78,199.86,199.52,199.6,3130.0
2017-11-15 13:25:00,199.47,199.48,199.3,199.32,1000.0,199.47,199.48,199.3,199.32,1000.0
2017-11-15 13:30:00,199.27,199.65,199.23,199.65,2811.0,199.27,199.65,199.23,199.65,2811.0
2017-11-15 13:35:00,199.66,199.79,199.66,199.66,374.0,199.66,199.79,199.66,199.66,374.0
2017-11-15 13:40:00,199.77,199.89,199.67,199.89,1645.0,199.77,199.89,199.67,199.89,1645.0
2017-11-15 13:45:00,199.81,200.12,199.73,200.02,9367.0,199.81,200.12,199.73,200.02,9367.0
2017-11-15 13:50:00,200.01,200.09,199.96,200.09,2483.0,200.01,200.09,199.96,200.09,2483.0
2017-11-15 13:55:00,200.04,200.16,199.98,200.16,2524.0,200.04,200.16,199.98,200.16,2524.0
2017-11-15 14:00:00,200.15,200.22,200.11,200.21,3800.0,200.15,200.22,200.11,200.21,3800.0
2017-11-15 14:05:00,200.24,200.39,200.12,200.25,5375.0,200.24,200.39,200.12,200.25,5375.0
2017-11-15 14:10:00,200.34,200.6,200.22,200.6,5820.0,200.34,200.6,200.22,200.6,5820.0
2017-11-15 14:15:00,200.45,200.45,200.31,200.4,1900.0,200.45,200.45,200.31,200.4,1900.0
2017-11-15 14:20:00,200.45,200.53,200.05,200.26,22063.0,200.45,200.53,200.05,200.26,22063.0
2017-11-15 14:25:00,200.31,200.43,200.18,200.3,4507.0,200.31,200.43,200.18,200.3,4507.0
2017-11-15 14:30:00,200.24,200.38,200.14,200.18,3185.0,200.24,200.38,200.14,200.18,3185.0
2017-11-15 14:35:00,200.16,200.19,199.61,199.73,11046.0,200.16,200.19,199.61,199.73,11046.0
2017-11-15 14:40:00,199.62,199.91,199.62,199.68,3028.0,199.62,199.91,199.62,199.68,3028.0
2017-11-15 14:45:00,199.55,200.01,199.55,200.0,3700.0,199.55,200.01,199.55,200.0,3700.0
2017-11-15 14:50:00,200.17,200.25,200.05,200.06,3200.0,200.17,200.25,200.05,200.06,3200.0
2017-11-15 14:55:00,200.05,200.12,199.88,199.97,3102.0,200.05,200.12,199.88,199.97,3102.0
2017-11-15 15:00:00,200.09,200.18,200.02,200.07,2301.0,200.09,200.18,200.02,200.07,2301.0
2017-11-15 15:05:00,200.09,200.09,199.99,200.07,2600.0,200.09,200.09,199.99,200.07,2600.0
2017-11-15 15:10:00,200.14,200.18,200.01,200.02,4099.0,200.14,200.18,200.01,200.02,4099.0
2017-11-15 15:15:00,200.02,200.1,199.99,200.03,2950.0,200.02,200.1,199.99,200.03,2950.0
2017-11-15 15:20:00,200.01,200.02,199.85,199.88,5125.0,200.01,200.02,199.85,199.88,5125.0
2017-11-15 15:25:00,199.81,199.83,199.59,199.61,3726.0,199.81,199.83,199.59,199.61,3726.0
2017-11-15 15:30:00,199.68,199.83,199.59,199.69,9471.0,199.68,199.83,199.59,199.69,9471.0
2017-11-15 15:35:00,199.78,200.01,199.72,200.0,5957.0,199.78,200.01,199.72,200.0,5957.0
2017-11-15 15:40:00,200.0,200.25,200.0,200.08,7800.0,200.0,200.25,200.0,200.08,7800.0
2017-11-15 15:45:00,200.11,200.19,199.86,199.86,5890.0,200.11,200.19,199.86,199.86,5890.0
2017-11-15 15:50:00,199.8,199.96,199.56,199.91,15603.0,199.8,199.96,199.56,199.91,15603.0
2017-11-15 15:55:00,199.96,200.11,199.9,200.05,20476.0,199.96,200.11,199.9,200.05,20476.0
2017-11-16 09:30:00,200.82,201.43,200.56,200.89,13732.0,200.82,201.43,200.56,200.89,13732.0
2017-11-16 09:35:00,200.54,200.96,200.02,200.06,3672.0,200.54,200.96,200.02,200.06,3672.0
2017-11-16 09:40:00,200.01,200.39,199.01,199.07,5501.0,200.01,200.39,199.01,199.07,5501.0
2017-11-16 09:45:00,198.89,198.98,198.6,198.81,4035.0,198.89,198.98,198.6,198.81,4035.0
2017-11-16 09:50:00,198.83,199.47,198.66,199.4,6937.0,198.83,199.47,198.66,199.4,6937.0
2017-11-16 09:55:00,199.4,200.01,199.39,199.7,5279.0,199.4,200.01,199.39,199.7,5279.0
2017-11-16 10:00:00,199.55,200.15,199.55,200.01,4110.0,199.55,200.15,199.55,200.01,4110.0
2017-11-16 10:05:00,200.14,200.58,199.97,200.29,5500.0,200.14,200.58,199.97,200.29,5500.0
2017-11-16 10:10:00,200.28,200.35,199.88,200.0,3900.0,200.28,200.35,199.88,200.0,3900.0
2017-11-16 10:15:00,200.27,201.35,200.19,201.16,8350.0,200.27,201.35,200.19,201.16,8350.0
2017-11-16 10:20:00,201.15,201.63,200.95,201.52,2950.0,201.15,201.63,200.95,201.52,2950.0
2017-11-16 10:25:00,201.63,202.0,201.58,202.0,2350.0,201.63,202.0,201.58,202.0,2350.0
2017-11-16 10:30:00,202.24,202.31,201.49,201.61,6116.0,202.24,202.31,201.49,201.61,6116.0
2017-11-16 10:35:00,201.78,202.02,201.7,202.02,1300.0,201.78,202.02,201.7,202.02,1300.0
2017-11-16 10:40:00,202.02,202.38,202.01,202.25,3735.0,202.02,202.38,202.01,202.25,3735.0
2017-11-16 10:45:00,202.24,202.34,202.09,202.21,3752.0,202.24,202.34,202.09,202.21,3752.0
2017-11-16 10:50:00,202.2,202.44,202.07,202.24,5908.0,202.2,202.44,202.07,202.24,5908.0
2017-11-16 10:55:00,202.28,202.74,202.18,202.64,3641.0,202.28,202.74,202.18,202.64,3641.0
2017-11-16 11:00:00,202.73,203.25,202.65,202.83,8654.0,202.73,203.25,202.65,202.83,8654.0
2017-11-16 11:05:00,202.88,203.0,202.7,202.86,6502.0,202.88,203.0,202.7,202.86,6502.0
2017-11-16 11:10:00,202.99,203.0,202.18,202.19,10631.0,202.99,203.0,202.18,202.19,10631.0
2017-11-16 11:15:00,202.19,202.78,202.18,202.53,4293.0,202.19,202.78,202.18,202.53,4293.0
2017-11-16 11:20:00,202.53,202.54,202.25,202.27,1700.0,202.53,202.54,202.25,202.27,1700.0
2017-11-16 11:25:00,202.53,202.78,202.26,202.5,17697.0,202.53,202.78,202.26,202.5,17697.0
2017-11-16 11:30:00,202.5,202.75,202.45,202.6,28428.0,202.5,202.75,202.45,202.6,28428.0
2017-11-16 11:35:00,202.58,202.97,202.58,202.69,7248.0,202.58,202.97,202.58,202.69,7248.0
2017-11-16 11:40:00,202.7,202.9,202.58,202.79,14093.0,202.7,202.9,202.58,202.79,14093.0
2017-11-16 11:45:00,202.9,204.52,202.89,204.33,17990.0,202.9,204.52,202.89,204.33,17990.0
2017-11-16 11:50:00,204.31,205.29,204.29,205.15,19202.0,204.31,205.29,204.29,205.15,19202.0
2017-11-16 11:55:00,205.14,205.65,204.92,205.65,13955.0,205.14,205.65,204.92,205.65,13955.0
2017-11-16 12:00:00,205.73,206.18,205.36,205.47,16564.0,205.73,206.18,205.36,205.47,16564.0
2017-11-16 12:05:00,205.47,205.9,205.38,205.59,5000.0,205.47,205.9,205.38,205.59,5000.0
2017-11-16 12:10:00,205.57,205.82,205.3,205.3,23241.0,205.57,205.82,205.3,205.3,23241.0
2017-11-16 12:15:00,205.2,205.26,204.32,204.47,11867.0,205.2,205.26,204.32,204.47,11867.0
2017-11-16 12:20:00,204.53,204.53,204.18,204.18,3969.0,204.53,204.53,204.18,204.18,3969.0
2017-11-16 12:25:00,204.24,204.4,204.08,204.26,9613.0,204.24,204.4,204.08,204.26,9613.0
2017-11-16 12:30:00,204.27,204.97,204.05,204.59,27379.0,204.27,204.97,204.05,204.59,27379.0
2017-11-16 12:35:00,204.57,204.81,204.46,204.71,4325.0,204.57,204.81,204.46,204.71,4325.0
2017-11-16 12:40:00,204.58,205.28,204.55,205.28,3185.0,204.58,205.28,204.55,205.28,3185.0
2017-11-16 12:45:00,205.44,205.84,205.42,205.66,4072.0,205.44,205.84,205.42,205.66,4072.0
2017-11-16 12:50:00,205.65,205.94,205.38,205.91,8126.0,205.65,205.94,205.38,205.91,8126.0
2017-11-16 12:55:00,205.91,205.99,205.58,205.91,5032.0,205.91,205.99,205.58,205.91,5032.0
2017-11-16 13:00:00,205.91,205.91,205.57,205.73,7348.0,205.91,205.91,205.57,205.73,7348.0
2017-11-16 13:05:00,205.66,205.71,205.55,205.6,2817.0,205.66,205.71,205.55,205.6,2817.0
2017-11-16 13:10:00,205.53,205.76,205.52,205.64,5758.0,205.53,205.76,205.52,205.64,5758.0
2017-11-16 13:15:00,205.6,205.96,205.6,205.83,12350.0,205.6,205.96,205.6,205.83,12350.0
2017-11-16 13:20:00,205.89,206.3,205.63,205.72,13584.0,205.89,206.3,205.63,205.72,13584.0
2017-11-16 13:25:00,205.74,205.91,205.64,205.88,4886.0,205.74,205.91,205.64,205.88,4886.0
2017-11-16 13:30:00,205.9,205.9,205.48,205.54,10829.0,205.9,205.9,205.48,205.54,10829.0
2017-11-16 13:35:00,205.57,205.58,205.15,205.5,12499.0,205.57,205.58,205.15,205.5,12499.0
2017-11-16 13:40:00,205.21,205.53,205.15,205.4,9384.0,205.21,205.53,205.15,205.4,9384.0
2017-11-16 13:45:00,205.3,205.48,205.21,205.33,6055.0,205.3,205.48,205.21,205.33,6055.0
2017-11-16 13:50:00,205.4,205.4,205.27,205.35,2250.0,205.4,205.4,205.27,205.35,2250.0
2017-11-16 13:55:00,205.37,205.37,205.22,205.26,4655.0,205.37,205.37,205.22,205.26,4655.0
2017-11-16 14:00:00,205.26,205.55,205.2,205.51,6271.0,205.26,205.55,205.2,205.51,6271.0
2017-11-16 14:05:00,205.55,205.85,205.55,205.85,6006.0,205.55,205.85,205.55,205.85,6006.0
2017-11-16 14:10:00,205.85,206.16,205.79,205.92,8925.0,205.85,206.16,205.79,205.92,8925.0
2017-11-16 14:15:00,205.98,206.79,205.97,206.51,11897.0,205.98,206.79,205.97,206.51,11897.0
2017-11-16 14:20:00,206.46,206.73,206.46,206.66,8877.0,206.46,206.73,206.46,206.66,8877.0
2017-11-16 14:25:00,206.67,207.18,206.61,207.07,12911.0,206.67,207.18,206.61,207.07,12911.0
2017-11-16 14:30:00,207.21,207.21,206.66,206.86,14936.0,207.21,207.21,206.66,206.86,14936.0
2017-11-16 14:35:00,206.86,206.87,206.53,206.68,9138.0,206.86,206.87,206.53,206.68,9138.0
2017-11-16 14:40:00,206.71,206.77,206.36,206.46,9790.0,206.71,206.77,206.36,206.46,9790.0
2017-11-16 14:45:00,206.54,206.78,206.46,206.75,7507.0,206.54,206.78,206.46,206.75,7507.0
2017-11-16 14:50:00,206.8,206.82,206.66,206.79,5868.0,206.8,206.82,206.66,206.79,5868.0
2017-11-16 14:55:00,206.83,206.91,206.71,206.84,3273.0,206.83,206.91,206.71,206.84,3273.0
2017-11-16 15:00:00,206.76,206.86,206.59,206.67,8247.0,206.76,206.86,206.59,206.67,8247.0
2017-11-16 15:05:00,206.66,206.98,206.65,206.9,19493.0,206.66,206.98,206.65,206.9,19493.0
2017-11-16 15:10:00,206.9,206.96,206.82,206.96,4677.0,206.9,206.96,206.82,206.96,4677.0
2017-11-16 15:15:00,206.96,207.61,206.9,207.41,16040.0,206.96,207.61,206.9,207.41,16040.0
2017-11-16 15:20:00,207.34,207.34,206.79,206.95,8090.0,207.34,207.34,206.79,206.95,8090.0
2017-11-16 15:25:00,206.9,207.08,206.83,207.04,9488.0,206.9,207.08,206.83,207.04,9488.0
2017-11-16 15:30:00,207.03,207.11,206.76,206.78,23502.0,207.03,207.11,206.76,206.78,23502.0
2017-11-16 15:35:00,206.76,206.8,206.18,206.25,13627.0,206.76,206.8,206.18,206.25,13627.0
2017-11-16 15:40:00,206.26,206.35,206.16,206.22,13492.0,206.26,206.35,206.16,206.22,13492.0
2017-11-16 15:45:00,206.19,206.37,206.19,206.22,12963.0,206.19,206.37,206.19,206.22,12963.0
2017-11-16 15:50:00,206.22,206.27,205.99,205.99,27633.0,206.22,206.27,205.99,205.99,27633.0
2017-11-16 15:55:00,206.02,206.04,205.79,205.89,36324.0,206.02,206.04,205.79,205.89,36324.0
2017-11-17 09:30:00,208.02,209.96,207.37,209.06,40321.0,208.02,209.96,207.37,209.06,40321.0
2017-11-17 09:35:00,209.19,209.19,207.5,207.59,11391.0,209.19,209.19,207.5,207.59,11391.0
2017-11-17 09:40:00,207.53,207.88,206.61,207.55,15607.0,207.53,207.88,206.61,207.55,15607.0
2017-11-17 09:45:00,207.48,210.22,207.05,209.82,29839.0,207.48,210.22,207.05,209.82,29839.0
2017-11-17 09:50:00,209.82,211.27,209.73,211.01,29007.0,209.82,211.27,209.73,211.01,29007.0
2017-11-17 09:55:00,211.21,212.75,210.86,211.94,64435.0,211.21,212.75,210.86,211.94,64435.0
2017-11-17 10:00:00,211.91,211.95,210.92,211.4,18394.0,211.91,211.95,210.92,211.4,18394.0
2017-11-17 10:05:00,211.45,211.87,211.21,211.87,11784.0,211.45,211.87,211.21,211.87,11784.0
2017-11-17 10:10:00,211.85,212.52,211.13,211.4,21341.0,211.85,212.52,211.13,211.4,21341.0
2017-11-17 10:15:00,211.35,211.99,211.25,211.64,15178.0,211.35,211.99,211.25,211.64,15178.0
2017-11-17 10:20:00,211.75,212.71,211.63,212.58,8052.0,211.75,212.71,211.63,212.58,8052.0
2017-11-17 10:25:00,212.55,213.33,212.41,212.47,22030.0,212.55,213.33,212.41,212.47,22030.0
2017-11-17 10:30:00,212.54,212.6,211.45,212.43,29704.0,212.54,212.6,211.45,212.43,29704.0
2017-11-17 10:35:00,212.35,213.0,212.16,212.41,29504.0,212.35,213.0,212.16,212.41,29504.0
2017-11-17 10:40:00,212.42,212.61,212.07,212.46,5642.0,212.42,212.61,212.07,212.46,5642.0
2017-11-17 10:45:00,212.38,213.26,212.38,213.26,9596.0,212.38,213.26,212.38,213.26,9596.0
2017-11-17 10:50:00,213.35,213.35,212.29,212.5,26255.0,213.35,213.35,212.29,212.5,26255.0
2017-11-17 10:55:00,212.37,212.8,211.77,212.06,31261.0,212.37,212.8,211.77,212.06,31261.0
2017-11-17 11:00:00,212.27,212.5,211.87,212.0,15786.0,212.27,212.5,211.87,212.0,15786.0
2017-11-17 11:05:00,211.98,212.03,211.62,211.81,7700.0,211.98,212.03,211.62,211.81,7700.0
2017-11-17 11:10:00,211.81,212.74,211.76,212.22,11700.0,211.81,212.74,211.76,212.22,11700.0
2017-11-17 11:15:00,212.22,212.44,211.98,212.03,10513.0,212.22,212.44,211.98,212.03,10513.0
2017-11-17 11:20:00,212.04,212.04,211.32,211.86,12994.0,212.04,212.04,211.32,211.86,12994.0
2017-11-17 11:25:00,211.91,212.4,211.86,212.4,6900.0,211.91,212.4,211.86,212.4,6900.0
2017-11-17 11:30:00,212.41,212.65,211.85,212.01,11081.0,212.41,212.65,211.85,212.01,11081.0
2017-11-17 11:35:00,212.0,212.2,211.87,212.02,16139.0,212.0,212.2,211.87,212.02,16139.0
2017-11-17 11:40:00,212.23,212.77,212.23,212.7,5750.0,212.23,212.77,212.23,212.7,5750.0
2017-11-17 11:45:00,212.55,212.61,212.27,212.38,6100.0,212.55,212.61,212.27,212.38,6100.0
2017-11-17 11:50:00,212.4,212.4,212.0,212.22,5162.0,212.4,212.4,212.0,212.22,5162.0
2017-11-17 11:55:00,212.24,212.76,212.24,212.76,8505.0,212.24,212.76,212.24,212.76,8505.0
2017-11-17 12:00:00,212.75,212.89,212.62,212.7,6600.0,212.75,212.89,212.62,212.7,6600.0
2017-11-17 12:05:00,212.59,213.1,212.58,212.92,9618.0,212.59,213.1,212.58,212.92,9618.0
2017-11-17 12:10:00,213.03,213.03,212.4,212.47,9826.0,213.03,213.03,212.4,212.47,9826.0
2017-11-17 12:15:00,212.55,212.91,212.5,212.91,2400.0,212.55,212.91,212.5,212.91,2400.0
2017-11-17 12:20:00,212.77,213.08,212.76,212.77,7927.0,212.77,213.08,212.76,212.77,7927.0
2017-11-17 12:25:00,212.75,212.93,212.11,212.32,8075.0,212.75,212.93,212.11,212.32,8075.0
2017-11-17 12:30:00,212.4,212.53,211.86,212.04,11975.0,212.4,212.53,211.86,212.04,11975.0
2017-11-17 12:35:00,212.09,212.63,212.06,212.57,3625.0,212.09,212.63,212.06,212.57,3625.0
2017-11-17 12:40:00,212.59,212.96,212.27,212.59,11529.0,212.59,212.96,212.27,212.59,11529.0
2017-11-17 12:45:00,212.71,212.71,212.3,212.59,4973.0,212.71,212.71,212.3,212.59,4973.0
2017-11-17 12:50:00,212.64,213.0,212.56,212.66,8190.0,212.64,213.0,212.56,212.66,8190.0
2017-11-17 12:55:00,212.76,212.85,212.73,212.77,2595.0,212.76,212.85,212.73,212.77,2595.0
2017-11-17 13:00:00,212.85,213.15,212.85,213.14,3925.0,212.85,213.15,212.85,213.14,3925.0
2017-11-17 13:05:00,213.11,213.4,213.03,213.08,23318.0,213.11,213.4,213.03,213.08,23318.0
2017-11-17 13:10:00,213.1,213.61,213.0,213.61,12748.0,213.1,213.61,213.0,213.61,12748.0
2017-11-17 13:15:00,213.59,213.59,212.97,213.07,12026.0,213.59,213.59,212.97,213.07,12026.0
2017-11-17 13:20:00,213.11,213.34,212.78,213.34,5883.0,213.11,213.34,212.78,213.34,5883.0
2017-11-17 13:25:00,213.24,213.37,213.1,213.34,4704.0,213.24,213.37,213.1,213.34,4704.0
2017-11-17 13:30:00,213.17,213.35,212.98,213.18,6532.0,213.17,213.35,212.98,213.18,6532.0
2017-11-17 13:35:00,213.24,213.98,213.22,213.98,3925.0,213.24,213.98,213.22,213.98,3925.0
2017-11-17 13:40:00,213.84,213.84,213.45,213.51,10400.0,213.84,213.84,213.45,213.51,10400.0
2017-11-17 13:45:00,213.47,213.61,213.4,213.6,1974.0,213.47,213.61,213.4,213.6,1974.0
2017-11-17 13:50:00,213.66,213.86,213.25,213.27,11541.0,213.66,213.86,213.25,213.27,11541.0
2017-11-17 13:55:00,213.16,213.39,213.13,213.38,4414.0,213.16,213.39,213.13,213.38,4414.0
2017-11-17 14:00:00,213.25,213.81,213.24,213.69,6250.0,213.25,213.81,213.24,213.69,6250.0
2017-11-17 14:05:00,213.84,213.88,213.32,213.49,12621.0,213.84,213.88,213.32,213.49,12621.0
2017-11-17 14:10:00,213.49,213.78,213.43,213.73,8814.0,213.49,213.78,213.43,213.73,8814.0
2017-11-17 14:15:00,213.73,213.8,213.52,213.68,13960.0,213.73,213.8,213.52,213.68,13960.0
2017-11-17 14:20:00,213.72,213.83,213.6,213.83,8100.0,213.72,213.83,213.6,213.83,8100.0
2017-11-17 14:25:00,213.86,214.22,213.73,214.21,8439.0,213.86,214.22,213.73,214.21,8439.0
2017-11-17 14:30:00,214.15,214.83,214.15,214.3,13520.0,214.15,214.83,214.15,214.3,13520.0
2017-11-17 14:35:00,214.25,214.25,213.82,213.98,7115.0,214.25,214.25,213.82,213.98,7115.0
2017-11-17 14:40:00,213.83,214.24,213.82,214.24,8608.0,213.83,214.24,213.82,214.24,8608.0
2017-11-17 14:45:00,214.25,214.41,214.21,214.34,10702.0,214.25,214.41,214.21,214.34,10702.0
2017-11-17 14:50:00,214.3,214.93,214.23,214.43,11583.0,214.3,214.93,214.23,214.43,11583.0
2017-11-17 14:55:00,214.44,214.73,214.38,214.71,7519.0,214.44,214.73,214.38,214.71,7519.0
2017-11-17 15:00:00,214.71,214.93,214.47,214.47,18049.0,214.71,214.93,214.47,214.47,18049.0
2017-11-17 15:05:00,214.47,214.6,214.07,214.6,13075.0,214.47,214.6,214.07,214.6,13075.0
2017-11-17 15:10:00,214.62,214.62,214.05,214.05,11438.0,214.62,214.62,214.05,214.05,11438.0
2017-11-17 15:15:00,214.05,214.61,214.05,214.58,7400.0,214.05,214.61,214.05,214.58,7400.0
2017-11-17 15:20:00,214.66,214.66,214.42,214.66,17824.0,214.66,214.66,214.42,214.66,17824.0
2017-11-17 15:25:00,214.55,214.95,214.55,214.79,16895.0,214.55,214.95,214.55,214.79,16895.0
2017-11-17 15:30:00,214.66,214.82,214.52,214.78,15840.0,214.66,214.82,214.52,214.78,15840.0
2017-11-17 15:35:00,214.8,215.24,214.8,214.98,34664.0,214.8,215.24,214.8,214.98,34664.0
2017-11-17 15:40:00,215.0,215.22,214.92,215.2,48772.0,215.0,215.22,214.92,215.2,48772.0
2017-11-17 15:45:00,215.2,215.6,215.16,215.48,70085.0,215.2,215.6,215.16,215.48,70085.0
2017-11-17 15:50:00,215.52,215.68,215.39,215.55,50678.0,215.52,215.68,215.39,215.55,50678.0
2017-11-17 15:55:00,215.55,215.59,215.01,215.1,79394.0,215.55,215.59,215.01,215.1,79394.0
2017-11-20 09:30:00,215.77,216.05,213.95,214.22,20736.0,215.77,216.05,213.95,214.22,20736.0
2017-11-20 09:35:00,214.13,215.45,213.91,215.45,18437.0,214.13,215.45,213.91,215.45,18437.0
2017-11-20 09:40:00,215.38,215.38,213.72,213.9,16760.0,215.38,215.38,213.72,213.9,16760.0
2017-11-20 09:45:00,214.06,214.25,213.15,213.96,57098.0,214.06,214.25,213.15,213.96,57098.0
2017-11-20 09:50:00,213.96,214.16,213.2,213.66,17600.0,213.96,214.16,213.2,213.66,17600.0
2017-11-20 09:55:00,213.79,213.8,213.0,213.37,13828.0,213.79,213.8,213.0,213.37,13828.0
2017-11-20 10:00:00,213.17,213.17,211.12,212.14,14696.0,213.17,213.17,211.12,212.14,14696.0
2017-11-20 10:05:00,212.14,212.14,211.33,211.33,12914.0,212.14,212.14,211.33,211.33,12914.0
2017-11-20 10:10:00,211.46,211.67,210.55,210.88,20893.0,211.46,211.67,210.55,210.88,20893.0
2017-11-20 10:15:00,210.73,210.96,210.34,210.48,10189.0,210.73,210.96,210.34,210.48,10189.0
2017-11-20 10:20:00,210.55,211.55,210.52,211.31,12129.0,210.55,211.55,210.52,211.31,12129.0
2017-11-20 10:25:00,211.31,211.44,210.74,210.97,21711.0,211.31,211.44,210.74,210.97,21711.0
2017-11-20 10:30:00,211.13,211.58,210.7,211.58,12285.0,211.13,211.58,210.7,211.58,12285.0
2017-11-20 10:35:00,211.67,211.67,210.67,210.68,10992.0,211.67,211.67,210.67,210.68,10992.0
2017-11-20 10:40:00,210.69,211.11,210.69,210.93,15901.0,210.69,211.11,210.69,210.93,15901.0
2017-11-20 10:45:00,210.93,211.29,210.67,210.91,23403.0,210.93,211.29,210.67,210.91,23403.0
2017-11-20 10:50:00,210.83,211.23,210.25,210.63,33055.0,210.83,211.23,210.25,210.63,33055.0
2017-11-20 10:55:00,210.74,211.6,210.74,211.39,6524.0,210.74,211.6,210.74,211.39,6524.0
2017-11-20 11:00:00,211.28,211.42,210.49,210.79,5344.0,211.28,211.42,210.49,210.79,5344.0
2017-11-20 11:05:00,210.76,210.76,210.13,210.26,12599.0,210.76,210.76,210.13,210.26,12599.0
2017-11-20 11:10:00,210.35,211.11,210.35,211.04,4776.0,210.35,211.11,210.35,211.04,4776.0
2017-11-20 11:15:00,210.87,210.92,210.15,210.15,8300.0,210.87,210.92,210.15,210.15,8300.0
2017-11-20 11:20:00,210.15,210.31,210.1,210.1,3000.0,210.15,210.31,210.1,210.1,3000.0
2017-11-20 11:25:00,209.94,210.39,209.54,210.15,8800.0,209.94,210.39,209.54,210.15,8800.0
2017-11-20 11:30:00,210.07,210.46,209.88,210.38,10316.0,210.07,210.46,209.88,210.38,10316.0
2017-11-20 11:35:00,210.26,210.27,209.33,209.43,8507.0,210.26,210.27,209.33,209.43,8507.0
2017-11-20 11:40:00,209.33,209.69,209.33,209.43,5500.0,209.33,209.69,209.33,209.43,5500.0
2017-11-20 11:45:00,209.53,209.58,209.06,209.09,6133.0,209.53,209.58,209.06,209.09,6133.0
2017-11-20 11:50:00,209.15,209.19,208.9,209.19,5210.0,209.15,209.19,208.9,209.19,5210.0
2017-11-20 11:55:00,209.4,209.47,209.27,209.3,1400.0,209.4,209.47,209.27,209.3,1400.0
2017-11-20 12:00:00,209.43,209.56,208.89,209.14,9150.0,209.43,209.56,208.89,209.14,9150.0
2017-11-20 12:05:00,209.02,209.13,208.96,209.11,3400.0,209.02,209.13,208.96,209.11,3400.0
2017-11-20 12:10:00,209.06,209.54,209.06,209.49,3322.0,209.06,209.54,209.06,209.49,3322.0
2017-11-20 12:15:00,209.59,210.31,209.45,210.29,5066.0,209.59,210.31,209.45,210.29,5066.0
2017-11-20 12:20:00,210.13,210.13,209.64,209.78,4350.0,210.13,210.13,209.64,209.78,4350.0
2017-11-20 12:25:00,209.82,209.92,209.52,209.69,14236.0,209.82,209.92,209.52,209.69,14236.0
2017-11-20 12:30:00,209.76,210.13,209.45,209.68,23290.0,209.76,210.13,209.45,209.68,23290.0
2017-11-20 12:35:00,209.55,209.83,209.55,209.59,2396.0,209.55,209.83,209.55,209.59,2396.0
2017-11-20 12:40:00,209.68,209.98,209.57,209.98,3810.0,209.68,209.98,209.57,209.98,3810.0
2017-11-20 12:45:00,210.08,210.08,209.65,209.72,3480.0,210.08,210.08,209.65,209.72,3480.0
2017-11-20 12:50:00,209.83,209.92,209.63,209.71,3700.0,209.83,209.92,209.63,209.71,3700.0
2017-11-20 12:55:00,209.63,209.73,209.33,209.33,2200.0,209.63,209.73,209.33,209.33,2200.0
2017-11-20 13:00:00,209.42,209.64,209.42,209.53,3200.0,209.42,209.64,209.42,209.53,3200.0
2017-11-20 13:05:00,209.57,209.67,209.26,209.59,4729.0,209.57,209.67,209.26,209.59,4729.0
2017-11-20 13:10:00,209.66,209.75,209.46,209.59,2375.0,209.66,209.75,209.46,209.59,2375.0
2017-11-20 13:15:00,209.65,209.68,209.5,209.58,1600.0,209.65,209.68,209.5,209.58,1600.0
2017-11-20 13:20:00,209.52,209.56,209.35,209.56,2200.0,209.52,209.56,209.35,209.56,2200.0
2017-11-20 13:25:00,209.55,209.55,209.26,209.32,3750.0,209.55,209.55,209.26,209.32,3750.0
2017-11-20 13:30:00,209.31,209.43,209.24,209.43,3100.0,209.31,209.43,209.24,209.43,3100.0
2017-11-20 13:35:00,209.29,209.34,209.12,209.3,3800.0,209.29,209.34,209.12,209.3,3800.0
2017-11-20 13:40:00,209.3,209.3,208.96,209.06,4376.0,209.3,209.3,208.96,209.06,4376.0
2017-11-20 13:45:00,209.16,209.23,209.04,209.15,6750.0,209.16,209.23,209.04,209.15,6750.0
2017-11-20 13:50:00,209.21,209.3,208.96,208.97,4824.0,209.21,209.3,208.96,208.97,4824.0
2017-11-20 13:55:00,209.0,209.07,208.74,209.07,8023.0,209.0,209.07,208.74,209.07,8023.0
2017-11-20 14:00:00,209.05,209.18,208.88,209.14,1900.0,209.05,209.18,208.88,209.14,1900.0
2017-11-20 14:05:00,209.08,209.31,209.03,209.31,3200.0,209.08,209.31,209.03,209.31,3200.0
2017-11-20 14:10:00,209.38,209.4,209.27,209.37,642.0,209.38,209.4,209.27,209.37,642.0
2017-11-20 14:15:00,209.35,209.6,209.25,209.56,2700.0,209.35,209.6,209.25,209.56,2700.0
2017-11-20 14:20:00,209.6,209.89,209.6,209.7,4108.0,209.6,209.89,209.6,209.7,4108.0
2017-11-20 14:25:00,209.79,210.18,209.73,209.84,7526.0,209.79,210.18,209.73,209.84,7526.0
2017-11-20 14:30:00,209.77,209.79,209.06,209.33,9700.0,209.77,209.79,209.06,209.33,9700.0
2017-11-20 14:35:00,209.32,209.84,209.32,209.63,3700.0,209.32,209.84,209.32,209.63,3700.0
2017-11-20 14:40:00,209.58,210.0,209.5,209.5,25537.0,209.58,210.0,209.5,209.5,25537.0
2017-11-20 14:45:00,209.52,210.08,209.45,209.92,7520.0,209.52,210.08,209.45,209.92,7520.0
2017-11-20 14:50:00,210.0,210.51,209.98,210.43,6887.0,210.0,210.51,209.98,210.43,6887.0
2017-11-20 14:55:00,210.51,210.81,210.44,210.78,8850.0,210.51,210.81,210.44,210.78,8850.0
2017-11-20 15:00:00,210.86,211.23,210.63,211.16,11294.0,210.86,211.23,210.63,211.16,11294.0
2017-11-20 15:05:00,211.2,211.2,210.85,210.85,11349.0,211.2,211.2,210.85,210.85,11349.0
2017-11-20 15:10:00,210.83,211.04,210.69,210.69,4751.0,210.83,211.04,210.69,210.69,4751.0
2017-11-20 15:15:00,210.69,210.69,210.27,210.27,10285.0,210.69,210.69,210.27,210.27,10285.0
2017-11-20 15:20:00,210.3,210.3,209.86,209.94,8167.0,210.3,210.3,209.86,209.94,8167.0
2017-11-20 15:25:00,209.85,210.17,209.82,209.9,11318.0,209.85,210.17,209.82,209.9,11318.0
2017-11-20 15:30:00,209.83,209.83,209.49,209.55,9100.0,209.83,209.83,209.49,209.55,9100.0
2017-11-20 15:35:00,209.62,209.62,209.38,209.47,9055.0,209.62,209.62,209.38,209.47,9055.0
2017-11-20 15:40:00,209.63,209.69,209.4,209.69,12027.0,209.63,209.69,209.4,209.69,12027.0
2017-11-20 15:45:00,209.67,209.78,209.5,209.7,17149.0,209.67,209.78,209.5,209.7,17149.0
2017-11-20 15:50:00,209.72,209.73,208.81,209.28,45870.0,209.72,209.73,208.81,209.28,45870.0
2017-11-20 15:55:00,209.28,209.37,209.08,209.15,51238.0,209.28,209.37,209.08,209.15,51238.0
2017-11-21 09:30:00,207.06,209.97,203.09,204.81,84230.0,207.06,209.97,203.09,204.81,84230.0
2017-11-21 09:35:00,204.84,207.42,204.68,207.42,57226.0,204.84,207.42,204.68,207.42,57226.0
2017-11-21 09:40:00,207.42,208.74,206.67,208.09,24472.0,207.42,208.74,206.67,208.09,24472.0
2017-11-21 09:45:00,208.06,209.45,207.33,207.75,114905.0,208.06,209.45,207.33,207.75,114905.0
2017-11-21 09:50:00,207.83,207.97,206.81,206.81,29365.0,207.83,207.97,206.81,206.81,29365.0
2017-11-21 09:55:00,207.23,207.72,206.8,207.26,17548.0,207.23,207.72,206.8,207.26,17548.0
2017-11-21 10:00:00,207.47,208.5,207.33,207.55,20202.0,207.47,208.5,207.33,207.55,20202.0
2017-11-21 10:05:00,207.75,209.72,207.74,209.39,82184.0,207.75,209.72,207.74,209.39,82184.0
2017-11-21 10:10:00,209.22,209.27,207.69,207.69,17893.0,209.22,209.27,207.69,207.69,17893.0
2017-11-21 10:15:00,207.69,208.8,207.64,208.49,8391.0,207.69,208.8,207.64,208.49,8391.0
2017-11-21 10:20:00,208.57,209.55,208.57,209.35,20994.0,208.57,209.55,208.57,209.35,20994.0
2017-11-21 10:25:00,209.36,210.69,209.36,210.69,25288.0,209.36,210.69,209.36,210.69,25288.0
2017-11-21 10:30:00,210.85,211.43,210.39,210.84,41235.0,210.85,211.43,210.39,210.84,41235.0
2017-11-21 10:35:00,210.84,211.78,210.83,211.37,18204.0,210.84,211.78,210.83,211.37,18204.0
2017-11-21 10:40:00,211.25,211.9,211.07,211.25,12786.0,211.25,211.9,211.07,211.25,12786.0
2017-11-21 10:45:00,211.1,211.1,210.59,210.81,7035.0,211.1,211.1,210.59,210.81,7035.0
2017-11-21 10:50:00,210.8,211.2,210.0,210.27,18339.0,210.8,211.2,210.0,210.27,18339.0
2017-11-21 10:55:00,210.29,210.87,210.28,210.65,10940.0,210.29,210.87,210.28,210.65,10940.0
2017-11-21 11:00:00,210.65,210.66,209.6,209.71,16060.0,210.65,210.66,209.6,209.71,16060.0
2017-11-21 11:05:00,209.57,209.62,208.68,209.16,16185.0,209.57,209.62,208.68,209.16,16185.0
2017-11-21 11:10:00,209.05,209.53,208.4,209.06,29890.0,209.05,209.53,208.4,209.06,29890.0
2017-11-21 11:15:00,208.67,209.32,208.67,209.29,7817.0,208.67,209.32,208.67,209.29,7817.0
2017-11-21 11:20:00,209.39,209.64,209.0,209.0,12258.0,209.39,209.64,209.0,209.0,12258.0
2017-11-21 11:25:00,208.99,209.02,208.35,208.46,8006.0,208.99,209.02,208.35,208.46,8006.0
2017-11-21 11:30:00,208.47,208.96,208.23,208.81,6803.0,208.47,208.96,208.23,208.81,6803.0
2017-11-21 11:35:00,208.75,208.75,208.29,208.38,5119.0,208.75,208.75,208.29,208.38,5119.0
2017-11-21 11:40:00,208.46,208.59,208.13,208.57,11167.0,208.46,208.59,208.13,208.57,11167.0
2017-11-21 11:45:00,208.59,208.97,208.37,208.95,9968.0,208.59,208.97,208.37,208.95,9968.0
2017-11-21 11:50:00,208.82,208.92,208.37,208.74,10708.0,208.82,208.92,208.37,208.74,10708.0
2017-11-21 11:55:00,208.9,209.8,208.9,209.51,14675.0,208.9,209.8,208.9,209.51,14675.0
2017-11-21 12:00:00,209.51,209.77,209.21,209.25,12726.0,209.51,209.77,209.21,209.25,12726.0
2017-11-21 12:05:00,209.16,209.16,208.85,208.96,6214.0,209.16,209.16,208.85,208.96,6214.0
2017-11-21 12:10:00,208.82,209.06,208.49,208.65,7560.0,208.82,209.06,208.49,208.65,7560.0
2017-11-21 12:15:00,208.71,208.9,208.6,208.88,4545.0,208.71,208.9,208.6,208.88,4545.0
2017-11-21 12:20:00,208.79,209.1,208.76,208.98,3300.0,208.79,209.1,208.76,208.98,3300.0
2017-11-21 12:25:00,208.92,209.18,208.9,209.03,5612.0,208.92,209.18,208.9,209.03,5612.0
2017-11-21 12:30:00,209.11,209.26,208.93,209.03,5444.0,209.11,209.26,208.93,209.03,5444.0
2017-11-21 12:35:00,209.03,209.23,208.92,209.01,3164.0,209.03,209.23,208.92,209.01,3164.0
2017-11-21 12:40:00,209.14,209.14,208.79,208.81,6822.0,209.14,209.14,208.79,208.81,6822.0
2017-11-21 12:45:00,208.83,209.38,208.83,209.1,4464.0,208.83,209.38,208.83,209.1,4464.0
2017-11-21 12:50:00,209.08,209.1,208.77,208.78,2705.0,209.08,209.1,208.77,208.78,2705.0
2017-11-21 12:55:00,208.82,208.9,208.58,208.67,7727.0,208.82,208.9,208.58,208.67,7727.0
2017-11-21 13:00:00,208.68,209.0,208.68,208.88,5602.0,208.68,209.0,208.68,208.88,5602.0
2017-11-21 13:05:00,208.92,209.09,208.71,208.71,6340.0,208.92,209.09,208.71,208.71,6340.0
2017-11-21 13:10:00,208.65,209.01,208.64,209.01,3842.0,208.65,209.01,208.64,209.01,3842.0
2017-11-21 13:15:00,209.01,209.05,208.79,208.8,4061.0,209.01,209.05,208.79,208.8,4061.0
2017-11-21 13:20:00,208.8,209.18,208.72,209.12,5258.0,208.8,209.18,208.72,209.12,5258.0
2017-11-21 13:25:00,209.13,209.73,209.13,209.73,7649.0,209.13,209.73,209.13,209.73,7649.0
2017-11-21 13:30:00,209.67,209.95,209.38,209.47,9464.0,209.67,209.95,209.38,209.47,9464.0
2017-11-21 13:35:00,209.43,209.5,208.91,208.91,1900.0,209.43,209.5,208.91,208.91,1900.0
2017-11-21 13:40:00,208.92,209.64,208.66,209.48,14549.0,208.92,209.64,208.66,209.48,14549.0
2017-11-21 13:45:00,209.49,209.5,209.03,209.36,5133.0,209.49,209.5,209.03,209.36,5133.0
2017-11-21 13:50:00,209.29,209.43,208.92,208.97,8195.0,209.29,209.43,208.92,208.97,8195.0
2017-11-21 13:55:00,208.85,209.07,208.52,208.69,8583.0,208.85,209.07,208.52,208.69,8583.0
2017-11-21 14:00:00,208.72,208.86,208.52,208.52,7416.0,208.72,208.86,208.52,208.52,7416.0
2017-11-21 14:05:00,208.65,208.73,208.49,208.68,5534.0,208.65,208.73,208.49,208.68,5534.0
2017-11-21 14:10:00,208.72,208.74,208.65,208.74,4710.0,208.72,208.74,208.65,208.74,4710.0
2017-11-21 14:15:00,208.68,208.85,208.61,208.77,7273.0,208.68,208.85,208.61,208.77,7273.0
2017-11-21 14:20:00,208.77,209.27,208.77,209.24,2810.0,208.77,209.27,208.77,209.24,2810.0
2017-11-21 14:25:00,209.1,209.35,209.03,209.03,9724.0,209.1,209.35,209.03,209.03,9724.0
2017-11-21 14:30:00,209.04,209.11,208.88,208.97,8904.0,209.04,209.11,208.88,208.97,8904.0
2017-11-21 14:35:00,209.0,209.06,208.89,208.89,4954.0,209.0,209.06,208.89,208.89,4954.0
2017-11-21 14:40:00,208.96,208.96,208.72,208.72,4955.0,208.96,208.96,208.72,208.72,4955.0
2017-11-21 14:45:00,208.81,208.9,208.69,208.7,6556.0,208.81,208.9,208.69,208.7,6556.0
2017-11-21 14:50:00,208.69,208.69,208.4,208.4,7700.0,208.69,208.69,208.4,208.4,7700.0
2017-11-21 14:55:00,208.35,208.61,208.19,208.53,9981.0,208.35,208.61,208.19,208.53,9981.0
2017-11-21 15:00:00,208.52,208.64,208.5,208.5,4134.0,208.52,208.64,208.5,208.5,4134.0
2017-11-21 15:05:00,208.53,209.16,208.5,209.16,14607.0,208.53,209.16,208.5,209.16,14607.0
2017-11-21 15:10:00,209.02,209.07,208.88,209.07,16336.0,209.02,209.07,208.88,209.07,16336.0
2017-11-21 15:15:00,209.09,209.35,209.01,209.04,11041.0,209.09,209.35,209.01,209.04,11041.0
2017-11-21 15:20:00,209.0,209.16,208.98,209.16,15738.0,209.0,209.16,208.98,209.16,15738.0
2017-11-21 15:25:00,209.17,209.24,209.09,209.24,10076.0,209.17,209.24,209.09,209.24,10076.0
2017-11-21 15:30:00,209.24,209.25,209.05,209.13,13019.0,209.24,209.25,209.05,209.13,13019.0
2017-11-21 15:35:00,209.14,209.35,209.07,209.23,22659.0,209.14,209.35,209.07,209.23,22659.0
2017-11-21 15:40:00,209.27,209.53,209.13,209.53,25580.0,209.27,209.53,209.13,209.53,25580.0
2017-11-21 15:45:00,209.48,209.79,209.35,209.74,25785.0,209.48,209.79,209.35,209.74,25785.0
2017-11-21 15:50:00,209.78,210.14,209.68,210.03,32897.0,209.78,210.14,209.68,210.03,32897.0
2017-11-21 15:55:00,210.0,210.22,209.66,209.96,57752.0,210.0,210.22,209.66,209.96,57752.0
2017-11-22 09:30:00,210.16,211.65,209.72,211.65,19417.0,210.16,211.65,209.72,211.65,19417.0
2017-11-22 09:35:00,211.39,213.66,211.38,213.08,18605.0,211.39,213.66,211.38,213.08,18605.0
2017-11-22 09:40:00,213.27,213.83,212.2,213.83,23739.0,213.27,213.83,212.2,213.83,23739.0
2017-11-22 09:45:00,213.69,214.38,213.54,214.2,16699.0,213.69,214.38,213.54,214.2,16699.0
2017-11-22 09:50:00,214.23,214.28,213.44,213.5,26426.0,214.23,214.28,213.44,213.5,26426.0
2017-11-22 09:55:00,213.38,213.38,212.5,213.0,10275.0,213.38,213.38,212.5,213.0,10275.0
2017-11-22 10:00:00,212.78,213.87,212.77,213.74,33514.0,212.78,213.87,212.77,213.74,33514.0
2017-11-22 10:05:00,213.66,214.5,213.48,214.33,11080.0,213.66,214.5,213.48,214.33,11080.0
2017-11-22 10:10:00,214.32,214.48,213.78,214.38,19570.0,214.32,214.48,213.78,214.38,19570.0
2017-11-22 10:15:00,214.33,214.38,212.5,213.56,26947.0,214.33,214.38,212.5,213.56,26947.0
2017-11-22 10:20:00,213.56,213.72,213.06,213.42,20807.0,213.56,213.72,213.06,213.42,20807.0
2017-11-22 10:25:00,213.35,213.56,212.71,213.44,7518.0,213.35,213.56,212.71,213.44,7518.0
2017-11-22 10:30:00,213.51,213.51,212.83,212.83,5735.0,213.51,213.51,212.83,212.83,5735.0
2017-11-22 10:35:00,212.68,212.97,212.45,212.45,8169.0,212.68,212.97,212.45,212.45,8169.0
2017-11-22 10:40:00,212.25,212.62,212.15,212.21,10339.0,212.25,212.62,212.15,212.21,10339.0
2017-11-22 10:45:00,212.2,212.2,211.49,212.03,16836.0,212.2,212.2,211.49,212.03,16836.0
2017-11-22 10:50:00,212.01,212.77,212.0,212.77,11504.0,212.01,212.77,212.0,212.77,11504.0
2017-11-22 10:55:00,212.69,213.26,212.57,213.15,24685.0,212.69,213.26,212.57,213.15,24685.0
2017-11-22 11:00:00,212.88,213.01,212.47,213.01,8520.0,212.88,213.01,212.47,213.01,8520.0
2017-11-22 11:05:00,213.0,213.55,212.91,213.33,8174.0,213.0,213.55,212.91,213.33,8174.0
2017-11-22 11:10:00,213.43,213.76,213.05,213.69,12495.0,213.43,213.76,213.05,213.69,12495.0
2017-11-22 11:15:00,213.54,214.12,213.54,214.08,13127.0,213.54,214.12,213.54,214.08,13127.0
2017-11-22 11:20:00,214.05,214.69,213.84,214.49,11856.0,214.05,214.69,213.84,214.49,11856.0
2017-11-22 11:25:00,214.58,214.89,214.36,214.46,13765.0,214.58,214.89,214.36,214.46,13765.0
2017-11-22 11:30:00,214.52,214.53,214.1,214.14,6119.0,214.52,214.53,214.1,214.14,6119.0
2017-11-22 11:35:00,214.23,214.24,213.5,213.5,6258.0,214.23,214.24,213.5,213.5,6258.0
2017-11-22 11:40:00,213.37,213.78,213.37,213.53,6205.0,213.37,213.78,213.37,213.53,6205.0
2017-11-22 11:45:00,213.41,213.75,213.31,213.66,4134.0,213.41,213.75,213.31,213.66,4134.0
2017-11-22 11:50:00,213.56,214.13,213.23,214.08,24474.0,213.56,214.13,213.23,214.08,24474.0
2017-11-22 11:55:00,214.11,214.11,213.65,214.06,16214.0,214.11,214.11,213.65,214.06,16214.0
2017-11-22 12:00:00,214.05,214.05,213.39,213.54,4120.0,214.05,214.05,213.39,213.54,4120.0
2017-11-22 12:05:00,213.45,214.05,213.13,214.05,7095.0,213.45,214.05,213.13,214.05,7095.0
2017-11-22 12:10:00,214.1,214.19,213.41,213.53,4386.0,214.1,214.19,213.41,213.53,4386.0
2017-11-22 12:15:00,213.53,213.93,213.52,213.8,3600.0,213.53,213.93,213.52,213.8,3600.0
2017-11-22 12:20:00,213.78,213.79,213.5,213.57,4509.0,213.78,213.79,213.5,213.57,4509.0
2017-11-22 12:25:00,213.62,213.72,213.3,213.56,3168.0,213.62,213.72,213.3,213.56,3168.0
2017-11-22 12:30:00,213.51,213.51,213.29,213.37,2262.0,213.51,213.51,213.29,213.37,2262.0
2017-11-22 12:35:00,213.43,213.74,213.43,213.67,4858.0,213.43,213.74,213.43,213.67,4858.0
2017-11-22 12:40:00,213.72,213.82,213.53,213.81,2150.0,213.72,213.82,213.53,213.81,2150.0
2017-11-22 12:45:00,213.68,213.84,213.61,213.71,4906.0,213.68,213.84,213.61,213.71,4906.0
2017-11-22 12:50:00,213.69,213.89,213.5,213.59,9176.0,213.69,213.89,213.5,213.59,9176.0
2017-11-22 12:55:00,213.48,213.6,213.23,213.42,5946.0,213.48,213.6,213.23,213.42,5946.0
2017-11-22 13:00:00,213.3,213.3,213.03,213.18,3235.0,213.3,213.3,213.03,213.18,3235.0
2017-11-22 13:05:00,213.27,213.27,213.12,213.16,3039.0,213.27,213.27,213.12,213.16,3039.0
2017-11-22 13:10:00,213.23,213.35,213.19,213.34,2653.0,213.23,213.35,213.19,213.34,2653.0
2017-11-22 13:15:00,213.32,213.34,213.2,213.22,4052.0,213.32,213.34,213.2,213.22,4052.0
2017-11-22 13:20:00,213.3,213.52,213.29,213.52,3196.0,213.3,213.52,213.29,213.52,3196.0
2017-11-22 13:25:00,213.64,213.89,213.37,213.84,4569.0,213.64,213.89,213.37,213.84,4569.0
2017-11-22 13:30:00,213.85,213.96,213.78,213.85,3199.0,213.85,213.96,213.78,213.85,3199.0
2017-11-22 13:35:00,213.77,213.77,213.55,213.72,3028.0,213.77,213.77,213.55,213.72,3028.0
2017-11-22 13:40:00,213.65,213.66,213.23,213.36,11484.0,213.65,213.66,213.23,213.36,11484.0
2017-11-22 13:45:00,213.39,213.8,213.39,213.74,6698.0,213.39,213.8,213.39,213.74,6698.0
2017-11-22 13:50:00,213.7,213.81,213.65,213.72,1400.0,213.7,213.81,213.65,213.72,1400.0
2017-11-22 13:55:00,213.72,214.07,213.72,214.07,3030.0,213.72,214.07,213.72,214.07,3030.0
2017-11-22 14:00:00,213.94,214.85,213.92,214.85,9371.0,213.94,214.85,213.92,214.85,9371.0
2017-11-22 14:05:00,214.82,215.04,214.76,214.99,11853.0,214.82,215.04,214.76,214.99,11853.0
2017-11-22 14:10:00,215.02,215.41,215.02,215.27,23097.0,215.02,215.41,215.02,215.27,23097.0
2017-11-22 14:15:00,215.17,215.2,214.67,215.02,6112.0,215.17,215.2,214.67,215.02,6112.0
2017-11-22 14:20:00,215.02,215.03,214.55,214.73,7113.0,215.02,215.03,214.55,214.73,7113.0
2017-11-22 14:25:00,214.62,214.71,214.12,214.18,8667.0,214.62,214.71,214.12,214.18,8667.0
2017-11-22 14:30:00,214.24,214.35,214.12,214.21,6331.0,214.24,214.35,214.12,214.21,6331.0
2017-11-22 14:35:00,214.19,214.31,214.02,214.02,3385.0,214.19,214.31,214.02,214.02,3385.0
2017-11-22 14:40:00,214.0,214.1,213.88,214.1,4500.0,214.0,214.1,213.88,214.1,4500.0
2017-11-22 14:45:00,214.06,214.06,213.75,213.85,11294.0,214.06,214.06,213.75,213.85,11294.0
2017-11-22 14:50:00,213.82,214.28,213.75,213.96,9008.0,213.82,214.28,213.75,213.96,9008.0
2017-11-22 14:55:00,213.9,213.93,213.63,213.83,6286.0,213.9,213.93,213.63,213.83,6286.0
2017-11-22 15:00:00,213.81,213.91,213.69,213.71,11662.0,213.81,213.91,213.69,213.71,11662.0
2017-11-22 15:05:00,213.7,213.84,213.53,213.53,6998.0,213.7,213.84,213.53,213.53,6998.0
2017-11-22 15:10:00,213.48,213.57,213.33,213.5,10983.0,213.48,213.57,213.33,213.5,10983.0
2017-11-22 15:15:00,213.48,213.48,213.22,213.24,17150.0,213.48,213.48,213.22,213.24,17150.0
2017-11-22 15:20:00,213.21,213.3,212.67,212.89,31559.0,213.21,213.3,212.67,212.89,31559.0
2017-11-22 15:25:00,212.91,212.91,212.23,212.45,14730.0,212.91,212.91,212.23,212.45,14730.0
2017-11-22 15:30:00,212.53,212.86,212.35,212.75,21003.0,212.53,212.86,212.35,212.75,21003.0
2017-11-22 15:35:00,212.72,212.74,212.41,212.59,16175.0,212.72,212.74,212.41,212.59,16175.0
2017-11-22 15:40:00,212.54,212.92,212.54,212.79,23712.0,212.54,212.92,212.54,212.79,23712.0
2017-11-22 15:45:00,212.68,212.7,212.43,212.56,11820.0,212.68,212.7,212.43,212.56,11820.0
2017-11-22 15:50:00,212.59,212.62,212.3,212.42,26033.0,212.59,212.62,212.3,212.42,26033.0
2017-11-22 15:55:00,212.42,212.48,212.17,212.29,31205.0,212.42,212.48,212.17,212.29,31205.0
2017-11-24 09:30:00,212.69,214.08,212.69,213.41,11874.0,212.69,214.08,212.69,213.41,11874.0
2017-11-24 09:35:00,213.44,213.44,211.77,212.28,8019.0,213.44,213.44,211.77,212.28,8019.0
2017-11-24 09:40:00,211.99,212.27,210.03,211.07,14198.0,211.99,212.27,210.03,211.07,14198.0
2017-11-24 09:45:00,211.1,211.3,210.15,210.41,11421.0,211.1,211.3,210.15,210.41,11421.0
2017-11-24 09:50:00,210.55,210.56,209.27,209.28,20959.0,210.55,210.56,209.27,209.28,20959.0
2017-11-24 09:55:00,209.27,210.28,209.27,209.99,4724.0,209.27,210.28,209.27,209.99,4724.0
2017-11-24 10:00:00,210.15,210.15,209.49,210.06,9102.0,210.15,210.15,209.49,210.06,9102.0
2017-11-24 10:05:00,210.01,211.22,210.01,210.81,10094.0,210.01,211.22,210.01,210.81,10094.0
2017-11-24 10:10:00,210.78,210.92,210.45,210.71,5072.0,210.78,210.92,210.45,210.71,5072.0
2017-11-24 10:15:00,210.75,211.3,210.75,211.19,5938.0,210.75,211.3,210.75,211.19,5938.0
2017-11-24 10:20:00,211.07,211.47,210.74,211.17,6409.0,211.07,211.47,210.74,211.17,6409.0
2017-11-24 10:25:00,211.15,211.8,211.1,211.8,6307.0,211.15,211.8,211.1,211.8,6307.0
2017-11-24 10:30:00,211.95,212.03,211.66,211.94,15799.0,211.95,212.03,211.66,211.94,15799.0
2017-11-24 10:35:00,211.81,211.81,211.3,211.39,5732.0,211.81,211.81,211.3,211.39,5732.0
2017-11-24 10:40:00,211.46,211.46,210.87,210.88,8192.0,211.46,211.46,210.87,210.88,8192.0
2017-11-24 10:45:00,210.87,211.09,210.78,211.09,3464.0,210.87,211.09,210.78,211.09,3464.0
2017-11-24 10:50:00,211.09,211.48,210.99,211.32,4340.0,211.09,211.48,210.99,211.32,4340.0
2017-11-24 10:55:00,211.25,211.57,211.23,211.48,2200.0,211.25,211.57,211.23,211.48,2200.0
2017-11-24 11:00:00,211.54,211.65,211.37,211.62,3091.0,211.54,211.65,211.37,211.62,3091.0
2017-11-24 11:05:00,211.64,211.64,211.2,211.3,2240.0,211.64,211.64,211.2,211.3,2240.0
2017-11-24 11:10:00,211.24,211.24,211.01,211.12,1965.0,211.24,211.24,211.01,211.12,1965.0
2017-11-24 11:15:00,211.03,211.03,210.28,210.28,6487.0,211.03,211.03,210.28,210.28,6487.0
2017-11-24 11:20:00,210.28,210.77,210.27,210.77,6034.0,210.28,210.77,210.27,210.77,6034.0
2017-11-24 11:25:00,210.69,210.7,210.35,210.5,2700.0,210.69,210.7,210.35,210.5,2700.0
2017-11-24 11:30:00,210.59,210.86,210.3,210.58,8078.0,210.59,210.86,210.3,210.58,8078.0
2017-11-24 11:35:00,210.59,211.41,210.49,211.23,4821.0,210.59,211.41,210.49,211.23,4821.0
2017-11-24 11:40:00,211.21,211.3,210.82,210.82,2389.0,211.21,211.3,210.82,210.82,2389.0
2017-11-24 11:45:00,210.94,211.75,210.86,211.31,8749.0,210.94,211.75,210.86,211.31,8749.0
2017-11-24 11:50:00,211.26,211.47,211.15,211.15,4060.0,211.26,211.47,211.15,211.15,4060.0
2017-11-24 11:55:00,211.22,211.53,211.03,211.35,4373.0,211.22,211.53,211.03,211.35,4373.0
2017-11-24 12:00:00,211.34,211.84,211.2,211.64,7030.0,211.34,211.84,211.2,211.64,7030.0
2017-11-24 12:05:00,211.74,212.0,211.63,211.63,6174.0,211.74,212.0,211.63,211.63,6174.0
2017-11-24 12:10:00,211.44,211.66,211.33,211.46,6513.0,211.44,211.66,211.33,211.46,6513.0
2017-11-24 12:15:00,211.5,211.5,211.37,211.37,600.0,211.5,211.5,211.37,211.37,600.0
2017-11-24 12:20:00,211.32,211.37,211.15,211.3,4200.0,211.32,211.37,211.15,211.3,4200.0
2017-11-24 12:25:00,211.36,211.59,211.32,211.38,4400.0,211.36,211.59,211.32,211.38,4400.0
2017-11-24 12:30:00,211.33,211.33,210.86,211.0,2517.0,211.33,211.33,210.86,211.0,2517.0
2017-11-24 12:35:00,211.0,211.02,210.6,210.6,4771.0,211.0,211.02,210.6,210.6,4771.0
2017-11-24 12:40:00,210.63,210.9,210.6,210.85,7338.0,210.63,210.9,210.6,210.85,7338.0
2017-11-24 12:45:00,210.96,211.0,210.83,210.86,3951.0,210.96,211.0,210.83,210.86,3951.0
2017-11-24 12:50:00,210.76,210.76,210.31,210.35,11702.0,210.76,210.76,210.31,210.35,11702.0
2017-11-24 12:55:00,210.35,210.53,210.15,210.42,14443.0,210.35,210.53,210.15,210.42,14443.0
2017-11-27 09:30:00,210.95,212.0,210.12,210.88,29905.0,210.95,212.0,210.12,210.88,29905.0
2017-11-27 09:35:00,210.17,210.73,208.55,208.63,16709.0,210.17,210.73,208.55,208.63,16709.0
2017-11-27 09:40:00,208.78,209.1,207.5,207.6,42026.0,208.78,209.1,207.5,207.6,42026.0
2017-11-27 09:45:00,207.41,208.24,207.29,207.81,13571.0,207.41,208.24,207.29,207.81,13571.0
2017-11-27 09:50:00,207.73,207.79,206.45,207.35,33924.0,207.73,207.79,206.45,207.35,33924.0
2017-11-27 09:55:00,207.34,207.59,206.48,206.58,28277.0,207.34,207.59,206.48,206.58,28277.0
2017-11-27 10:00:00,206.54,207.14,205.84,206.96,41494.0,206.54,207.14,205.84,206.96,41494.0
2017-11-27 10:05:00,207.01,207.18,206.01,206.75,17957.0,207.01,207.18,206.01,206.75,17957.0
2017-11-27 10:10:00,206.71,207.62,206.25,207.17,18874.0,206.71,207.62,206.25,207.17,18874.0
2017-11-27 10:15:00,207.3,207.73,206.83,207.73,20316.0,207.3,207.73,206.83,207.73,20316.0
2017-11-27 10:20:00,207.79,207.94,207.16,207.54,10423.0,207.79,207.94,207.16,207.54,10423.0
2017-11-27 10:25:00,207.51,208.24,207.51,207.89,21087.0,207.51,208.24,207.51,207.89,21087.0
2017-11-27 10:30:00,208.08,208.24,207.88,207.91,13406.0,208.08,208.24,207.88,207.91,13406.0
2017-11-27 10:35:00,207.87,208.2,207.75,207.84,7070.0,207.87,208.2,207.75,207.84,7070.0
2017-11-27 10:40:00,207.82,208.16,207.66,207.66,8522.0,207.82,208.16,207.66,207.66,8522.0
2017-11-27 10:45:00,207.76,208.37,207.67,208.27,11087.0,207.76,208.37,207.67,208.27,11087.0
2017-11-27 10:50:00,208.37,208.37,207.85,207.85,8696.0,208.37,208.37,207.85,207.85,8696.0
2017-11-27 10:55:00,207.92,208.15,207.81,207.81,5833.0,207.92,208.15,207.81,207.81,5833.0
2017-11-27 11:00:00,207.81,208.32,207.71,207.84,3628.0,207.81,208.32,207.71,207.84,3628.0
2017-11-27 11:05:00,207.78,207.78,207.3,207.5,8598.0,207.78,207.78,207.3,207.5,8598.0
2017-11-27 11:10:00,207.46,207.46,206.97,206.97,6565.0,207.46,207.46,206.97,206.97,6565.0
2017-11-27 11:15:00,207.0,207.32,206.77,206.78,8201.0,207.0,207.32,206.77,206.78,8201.0
2017-11-27 11:20:00,206.88,207.24,206.87,207.18,7231.0,206.88,207.24,206.87,207.18,7231.0
2017-11-27 11:25:00,207.08,207.21,206.9,207.21,9217.0,207.08,207.21,206.9,207.21,9217.0
2017-11-27 11:30:00,207.22,207.31,207.01,207.23,11955.0,207.22,207.31,207.01,207.23,11955.0
2017-11-27 11:35:00,207.16,207.75,207.06,207.74,12171.0,207.16,207.75,207.06,207.74,12171.0
2017-11-27 11:40:00,207.77,208.07,207.67,208.03,6400.0,207.77,208.07,207.67,208.03,6400.0
2017-11-27 11:45:00,207.92,207.92,207.27,207.27,3884.0,207.92,207.92,207.27,207.27,3884.0
2017-11-27 11:50:00,207.26,207.51,207.16,207.51,5895.0,207.26,207.51,207.16,207.51,5895.0
2017-11-27 11:55:00,207.43,207.56,207.01,207.2,3649.0,207.43,207.56,207.01,207.2,3649.0
2017-11-27 12:00:00,207.05,207.18,206.52,206.63,4500.0,207.05,207.18,206.52,206.63,4500.0
2017-11-27 12:05:00,206.54,207.65,206.54,207.43,17161.0,206.54,207.65,206.54,207.43,17161.0
2017-11-27 12:10:00,207.74,208.98,207.52,208.75,35985.0,207.74,208.98,207.52,208.75,35985.0
2017-11-27 12:15:00,208.71,208.83,208.08,208.53,11647.0,208.71,208.83,208.08,208.53,11647.0
2017-11-27 12:20:00,208.4,208.62,208.16,208.62,8253.0,208.4,208.62,208.16,208.62,8253.0
2017-11-27 12:25:00,208.69,209.14,208.56,208.9,13521.0,208.69,209.14,208.56,208.9,13521.0
2017-11-27 12:30:00,208.68,208.68,208.05,208.09,1663.0,208.68,208.68,208.05,208.09,1663.0
2017-11-27 12:35:00,208.1,208.11,207.91,207.93,1451.0,208.1,208.11,207.91,207.93,1451.0
2017-11-27 12:40:00,207.88,208.05,207.76,208.05,6900.0,207.88,208.05,207.76,208.05,6900.0
2017-11-27 12:45:00,207.93,208.2,207.91,208.11,4280.0,207.93,208.2,207.91,208.11,4280.0
2017-11-27 12:50:00,208.12,208.2,207.6,207.8,4638.0,208.12,208.2,207.6,207.8,4638.0
2017-11-27 12:55:00,207.76,207.76,207.45,207.45,1000.0,207.76,207.76,207.45,207.45,1000.0
2017-11-27 13:00:00,207.45,207.78,207.45,207.77,6034.0,207.45,207.78,207.45,207.77,6034.0
2017-11-27 13:05:00,207.77,208.0,207.66,207.98,2705.0,207.77,208.0,207.66,207.98,2705.0
2017-11-27 13:10:00,207.91,207.93,207.55,207.55,1425.0,207.91,207.93,207.55,207.55,1425.0
2017-11-27 13:15:00,207.47,207.51,207.18,207.18,1250.0,207.47,207.51,207.18,207.18,1250.0
2017-11-27 13:20:00,207.38,207.38,207.08,207.11,3380.0,207.38,207.38,207.08,207.11,3380.0
2017-11-27 13:25:00,207.15,207.3,207.06,207.09,7820.0,207.15,207.3,207.06,207.09,7820.0
2017-11-27 13:30:00,207.04,207.38,206.84,207.38,11168.0,207.04,207.38,206.84,207.38,11168.0
2017-11-27 13:35:00,207.37,207.72,207.36,207.65,4900.0,207.37,207.72,207.36,207.65,4900.0
2017-11-27 13:40:00,207.75,208.16,207.69,207.99,3637.0,207.75,208.16,207.69,207.99,3637.0
2017-11-27 13:45:00,208.01,208.18,207.94,208.11,2400.0,208.01,208.18,207.94,208.11,2400.0
2017-11-27 13:50:00,208.08,208.17,207.75,207.75,4532.0,208.08,208.17,207.75,207.75,4532.0
2017-11-27 13:55:00,207.7,207.74,207.52,207.72,4653.0,207.7,207.74,207.52,207.72,4653.0
2017-11-27 14:00:00,207.66,207.72,207.59,207.6,2402.0,207.66,207.72,207.59,207.6,2402.0
2017-11-27 14:05:00,207.6,207.65,207.13,207.13,4224.0,207.6,207.65,207.13,207.13,4224.0
2017-11-27 14:10:00,207.22,207.38,207.11,207.35,4764.0,207.22,207.38,207.11,207.35,4764.0
2017-11-27 14:15:00,207.29,207.32,207.11,207.32,4874.0,207.29,207.32,207.11,207.32,4874.0
2017-11-27 14:20:00,207.36,207.45,207.19,207.3,2836.0,207.36,207.45,207.19,207.3,2836.0
2017-11-27 14:25:00,207.24,207.29,206.68,207.23,20721.0,207.24,207.29,206.68,207.23,20721.0
2017-11-27 14:30:00,207.19,207.39,207.16,207.33,4500.0,207.19,207.39,207.16,207.33,4500.0
2017-11-27 14:35:00,207.34,207.34,207.1,207.18,3636.0,207.34,207.34,207.1,207.18,3636.0
2017-11-27 14:40:00,207.18,207.23,206.77,206.98,8042.0,207.18,207.23,206.77,206.98,8042.0
2017-11-27 14:45:00,206.91,207.07,206.77,206.96,5264.0,206.91,207.07,206.77,206.96,5264.0
2017-11-27 14:50:00,206.9,207.1,206.9,206.97,9633.0,206.9,207.1,206.9,206.97,9633.0
2017-11-27 14:55:00,207.04,207.24,206.97,207.03,3962.0,207.04,207.24,206.97,207.03,3962.0
2017-11-27 15:00:00,206.97,207.29,206.96,207.06,5341.0,206.97,207.29,206.96,207.06,5341.0
2017-11-27 15:05:00,207.0,207.07,206.85,206.97,6253.0,207.0,207.07,206.85,206.97,6253.0
2017-11-27 15:10:00,206.96,207.05,206.88,206.99,6629.0,206.96,207.05,206.88,206.99,6629.0
2017-11-27 15:15:00,206.98,207.13,206.87,207.06,5100.0,206.98,207.13,206.87,207.06,5100.0
2017-11-27 15:20:00,207.0,207.1,206.78,206.79,6181.0,207.0,207.1,206.78,206.79,6181.0
2017-11-27 15:25:00,206.82,207.14,206.74,206.99,10001.0,206.82,207.14,206.74,206.99,10001.0
2017-11-27 15:30:00,207.01,207.17,206.93,207.16,10914.0,207.01,207.17,206.93,207.16,10914.0
2017-11-27 15:35:00,207.18,207.18,207.08,207.13,12073.0,207.18,207.18,207.08,207.13,12073.0
2017-11-27 15:40:00,207.14,207.16,207.01,207.02,18547.0,207.14,207.16,207.01,207.02,18547.0
2017-11-27 15:45:00,207.04,207.04,206.57,206.61,21541.0,207.04,207.04,206.57,206.61,21541.0
2017-11-27 15:50:00,206.62,206.92,206.44,206.76,29175.0,206.62,206.92,206.44,206.76,29175.0
2017-11-27 15:55:00,206.77,206.86,206.55,206.69,49327.0,206.77,206.86,206.55,206.69,49327.0
2017-11-28 09:30:00,208.35,208.76,207.6,207.77,20965.0,208.35,208.76,207.6,207.77,20965.0
2017-11-28 09:35:00,207.77,207.77,206.64,207.33,13768.0,207.77,207.77,206.64,207.33,13768.0
2017-11-28 09:40:00,207.14,207.72,206.72,207.71,20635.0,207.14,207.72,206.72,207.71,20635.0
2017-11-28 09:45:00,207.67,207.83,207.04,207.31,10072.0,207.67,207.83,207.04,207.31,10072.0
2017-11-28 09:50:00,207.42,208.5,207.32,208.39,13390.0,207.42,208.5,207.32,208.39,13390.0
2017-11-28 09:55:00,208.61,208.62,208.25,208.39,7806.0,208.61,208.62,208.25,208.39,7806.0
2017-11-28 10:00:00,208.49,209.02,208.44,208.99,17233.0,208.49,209.02,208.44,208.99,17233.0
2017-11-28 10:05:00,209.0,209.75,208.88,209.24,14000.0,209.0,209.75,208.88,209.24,14000.0
2017-11-28 10:10:00,209.37,209.87,209.14,209.87,12926.0,209.37,209.87,209.14,209.87,12926.0
2017-11-28 10:15:00,210.0,210.07,209.04,209.04,15546.0,210.0,210.07,209.04,209.04,15546.0
2017-11-28 10:20:00,209.11,210.52,209.11,210.39,23515.0,209.11,210.52,209.11,210.39,23515.0
2017-11-28 10:25:00,210.4,210.69,209.89,209.96,8430.0,210.4,210.69,209.89,209.96,8430.0
2017-11-28 10:30:00,210.04,210.06,209.65,209.7,11155.0,210.04,210.06,209.65,209.7,11155.0
2017-11-28 10:35:00,209.71,209.74,208.45,209.0,16982.0,209.71,209.74,208.45,209.0,16982.0
2017-11-28 10:40:00,209.0,209.25,208.62,209.0,18225.0,209.0,209.25,208.62,209.0,18225.0
2017-11-28 10:45:00,209.02,210.86,208.62,210.8,49617.0,209.02,210.86,208.62,210.8,49617.0
2017-11-28 10:50:00,210.58,210.84,209.59,210.58,17032.0,210.58,210.84,209.59,210.58,17032.0
2017-11-28 10:55:00,210.6,211.77,210.46,211.07,18227.0,210.6,211.77,210.46,211.07,18227.0
2017-11-28 11:00:00,210.88,211.15,210.42,210.95,13067.0,210.88,211.15,210.42,210.95,13067.0
2017-11-28 11:05:00,210.79,211.09,210.21,211.09,9751.0,210.79,211.09,210.21,211.09,9751.0
2017-11-28 11:10:00,211.0,211.37,211.0,211.28,11537.0,211.0,211.37,211.0,211.28,11537.0
2017-11-28 11:15:00,211.21,212.17,211.19,211.62,13399.0,211.21,212.17,211.19,211.62,13399.0
2017-11-28 11:20:00,211.45,211.66,210.17,210.56,12596.0,211.45,211.66,210.17,210.56,12596.0
2017-11-28 11:25:00,210.75,210.93,210.68,210.73,3300.0,210.75,210.93,210.68,210.73,3300.0
2017-11-28 11:30:00,210.9,211.31,210.89,211.0,3570.0,210.9,211.31,210.89,211.0,3570.0
2017-11-28 11:35:00,211.11,212.14,211.11,211.92,24967.0,211.11,212.14,211.11,211.92,24967.0
2017-11-28 11:40:00,211.93,212.67,211.83,212.0,25344.0,211.93,212.67,211.83,212.0,25344.0
2017-11-28 11:45:00,211.83,212.33,211.74,212.15,16608.0,211.83,212.33,211.74,212.15,16608.0
2017-11-28 11:50:00,212.04,212.5,211.83,212.22,10080.0,212.04,212.5,211.83,212.22,10080.0
2017-11-28 11:55:00,212.14,212.48,212.14,212.32,7300.0,212.14,212.48,212.14,212.32,7300.0
2017-11-28 12:00:00,212.32,212.32,211.7,211.93,17170.0,212.32,212.32,211.7,211.93,17170.0
2017-11-28 12:05:00,211.97,212.21,211.56,212.02,34273.0,211.97,212.21,211.56,212.02,34273.0
2017-11-28 12:10:00,212.02,212.49,212.01,212.33,6783.0,212.02,212.49,212.01,212.33,6783.0
2017-11-28 12:15:00,212.47,212.81,212.32,212.77,12098.0,212.47,212.81,212.32,212.77,12098.0
2017-11-28 12:20:00,212.64,212.85,212.5,212.5,4142.0,212.64,212.85,212.5,212.5,4142.0
2017-11-28 12:25:00,212.56,212.67,212.33,212.49,3928.0,212.56,212.67,212.33,212.49,3928.0
2017-11-28 12:30:00,212.46,212.55,212.02,212.51,6225.0,212.46,212.55,212.02,212.51,6225.0
2017-11-28 12:35:00,212.5,212.5,212.24,212.35,3702.0,212.5,212.5,212.24,212.35,3702.0
2017-11-28 12:40:00,212.09,212.35,211.88,212.26,13339.0,212.09,212.35,211.88,212.26,13339.0
2017-11-28 12:45:00,212.2,212.81,212.15,212.75,15764.0,212.2,212.81,212.15,212.75,15764.0
2017-11-28 12:50:00,212.73,213.4,212.73,213.15,22917.0,212.73,213.4,212.73,213.15,22917.0
2017-11-28 12:55:00,213.15,213.77,213.1,213.6,23114.0,213.15,213.77,213.1,213.6,23114.0
2017-11-28 13:00:00,213.53,213.92,213.4,213.83,18758.0,213.53,213.92,213.4,213.83,18758.0
2017-11-28 13:05:00,213.86,214.31,213.73,213.89,17612.0,213.86,214.31,213.73,213.89,17612.0
2017-11-28 13:10:00,213.99,214.08,213.79,213.92,121368.0,213.99,214.08,213.79,213.92,121368.0
2017-11-28 13:15:00,213.87,213.99,213.84,213.97,3250.0,213.87,213.99,213.84,213.97,3250.0
2017-11-28 13:20:00,214.04,214.09,213.75,213.81,6744.0,214.04,214.09,213.75,213.81,6744.0
2017-11-28 13:25:00,213.75,213.86,213.26,213.32,13550.0,213.75,213.86,213.26,213.32,13550.0
2017-11-28 13:30:00,213.24,213.3,212.63,212.84,14096.0,213.24,213.3,212.63,212.84,14096.0
2017-11-28 13:35:00,212.96,212.96,212.32,212.46,22023.0,212.96,212.96,212.32,212.46,22023.0
2017-11-28 13:40:00,212.49,212.89,212.39,212.78,11306.0,212.49,212.89,212.39,212.78,11306.0
2017-11-28 13:45:00,212.65,212.79,212.42,212.43,11694.0,212.65,212.79,212.42,212.43,11694.0
2017-11-28 13:50:00,212.38,212.5,212.16,212.28,9941.0,212.38,212.5,212.16,212.28,9941.0
2017-11-28 13:55:00,212.21,213.12,212.19,212.94,25854.0,212.21,213.12,212.19,212.94,25854.0
2017-11-28 14:00:00,212.83,212.95,212.61,212.95,8435.0,212.83,212.95,212.61,212.95,8435.0
2017-11-28 14:05:00,212.89,213.93,212.88,213.93,12228.0,212.89,213.93,212.88,213.93,12228.0
2017-11-28 14:10:00,214.0,214.0,213.74,213.86,15367.0,214.0,214.0,213.74,213.86,15367.0
2017-11-28 14:15:00,213.77,214.3,213.76,214.22,20702.0,213.77,214.3,213.76,214.22,20702.0
2017-11-28 14:20:00,214.09,214.31,213.98,214.31,5840.0,214.09,214.31,213.98,214.31,5840.0
2017-11-28 14:25:00,214.39,214.91,214.39,214.77,8756.0,214.39,214.91,214.39,214.77,8756.0
2017-11-28 14:30:00,214.65,214.8,214.34,214.59,10444.0,214.65,214.8,214.34,214.59,10444.0
2017-11-28 14:35:00,214.6,214.75,214.42,214.46,6522.0,214.6,214.75,214.42,214.46,6522.0
2017-11-28 14:40:00,214.3,214.49,214.29,214.3,11014.0,214.3,214.49,214.29,214.3,11014.0
2017-11-28 14:45:00,214.35,214.46,214.05,214.23,6534.0,214.35,214.46,214.05,214.23,6534.0
2017-11-28 14:50:00,214.21,214.54,214.21,214.45,8424.0,214.21,214.54,214.21,214.45,8424.0
2017-11-28 14:55:00,214.5,214.61,214.31,214.49,6765.0,214.5,214.61,214.31,214.49,6765.0
2017-11-28 15:00:00,214.48,214.7,214.35,214.56,7283.0,214.48,214.7,214.35,214.56,7283.0
2017-11-28 15:05:00,214.68,214.79,214.59,214.59,8325.0,214.68,214.79,214.59,214.59,8325.0
2017-11-28 15:10:00,214.54,215.0,214.54,214.94,11192.0,214.54,215.0,214.54,214.94,11192.0
2017-11-28 15:15:00,215.04,215.28,215.0,215.09,8119.0,215.04,215.28,215.0,215.09,8119.0
2017-11-28 15:20:00,215.24,215.99,215.12,215.96,63863.0,215.24,215.99,215.12,215.96,63863.0
2017-11-28 15:25:00,215.93,215.93,215.46,215.75,24949.0,215.93,215.93,215.46,215.75,24949.0
2017-11-28 15:30:00,215.78,216.67,215.74,216.5,30672.0,215.78,216.67,215.74,216.5,30672.0
2017-11-28 15:35:00,216.38,216.38,215.57,215.76,26793.0,216.38,216.38,215.57,215.76,26793.0
2017-11-28 15:40:00,215.75,216.16,215.43,216.16,25313.0,215.75,216.16,215.43,216.16,25313.0
2017-11-28 15:45:00,216.06,216.99,216.06,216.91,35530.0,216.06,216.99,216.06,216.91,35530.0
2017-11-28 15:50:00,216.91,217.13,216.7,216.77,85246.0,216.91,217.13,216.7,216.77,85246.0
2017-11-28 15:55:00,216.85,217.27,216.76,217.06,64883.0,216.85,217.27,216.76,217.06,64883.0
2017-11-29 09:30:00,218.98,227.4,218.97,222.75,89710.0,218.98,227.4,218.97,222.75,89710.0
2017-11-29 09:35:00,222.6,222.87,218.94,219.95,47351.0,222.6,222.87,218.94,219.95,47351.0
2017-11-29 09:40:00,219.61,220.89,218.82,220.54,27521.0,219.61,220.89,218.82,220.54,27521.0
2017-11-29 09:45:00,221.23,221.69,220.16,220.74,42468.0,221.23,221.69,220.16,220.74,42468.0
2017-11-29 09:50:00,220.89,222.27,220.88,221.31,43985.0,220.89,222.27,220.88,221.31,43985.0
2017-11-29 09:55:00,221.44,222.27,220.71,221.93,27929.0,221.44,222.27,220.71,221.93,27929.0
2017-11-29 10:00:00,221.73,223.99,221.72,223.11,44456.0,221.73,223.99,221.72,223.11,44456.0
2017-11-29 10:05:00,223.15,224.05,222.28,223.34,55216.0,223.15,224.05,222.28,223.34,55216.0
2017-11-29 10:10:00,223.02,224.21,222.96,224.01,34736.0,223.02,224.21,222.96,224.01,34736.0
2017-11-29 10:15:00,223.9,224.2,222.61,223.03,45299.0,223.9,224.2,222.61,223.03,45299.0
2017-11-29 10:20:00,223.0,223.24,222.25,222.52,43844.0,223.0,223.24,222.25,222.52,43844.0
2017-11-29 10:25:00,222.52,222.53,220.11,220.11,40315.0,222.52,222.53,220.11,220.11,40315.0
2017-11-29 10:30:00,220.11,221.53,219.67,220.95,40083.0,220.11,221.53,219.67,220.95,40083.0
2017-11-29 10:35:00,221.17,221.56,219.94,219.94,16631.0,221.17,221.56,219.94,219.94,16631.0
2017-11-29 10:40:00,219.84,220.43,219.3,219.37,17655.0,219.84,220.43,219.3,219.37,17655.0
2017-11-29 10:45:00,219.36,220.18,219.13,219.81,17109.0,219.36,220.18,219.13,219.81,17109.0
2017-11-29 10:50:00,219.73,220.25,219.42,220.09,13295.0,219.73,220.25,219.42,220.09,13295.0
2017-11-29 10:55:00,220.25,220.33,219.53,220.05,25700.0,220.25,220.33,219.53,220.05,25700.0
2017-11-29 11:00:00,220.04,221.13,219.74,220.52,11750.0,220.04,221.13,219.74,220.52,11750.0
2017-11-29 11:05:00,220.53,220.61,220.03,220.44,9540.0,220.53,220.61,220.03,220.44,9540.0
2017-11-29 11:10:00,220.61,220.93,219.72,220.72,11348.0,220.61,220.93,219.72,220.72,11348.0
2017-11-29 11:15:00,220.48,221.51,220.48,221.23,12820.0,220.48,221.51,220.48,221.23,12820.0
2017-11-29 11:20:00,221.27,221.27,220.69,221.06,10516.0,221.27,221.27,220.69,221.06,10516.0
2017-11-29 11:25:00,221.13,221.69,221.02,221.19,7425.0,221.13,221.69,221.02,221.19,7425.0
2017-11-29 11:30:00,221.36,222.04,221.35,222.04,16751.0,221.36,222.04,221.35,222.04,16751.0
2017-11-29 11:35:00,221.93,222.49,221.87,222.15,9510.0,221.93,222.49,221.87,222.15,9510.0
2017-11-29 11:40:00,222.16,222.62,221.98,222.42,11170.0,222.16,222.62,221.98,222.42,11170.0
2017-11-29 11:45:00,222.61,223.15,221.95,222.82,25236.0,222.61,223.15,221.95,222.82,25236.0
2017-11-29 11:50:00,222.51,223.59,222.51,223.59,16840.0,222.51,223.59,222.51,223.59,16840.0
2017-11-29 11:55:00,223.48,223.65,223.16,223.6,12229.0,223.48,223.65,223.16,223.6,12229.0
2017-11-29 12:00:00,223.76,223.76,222.71,222.82,10192.0,223.76,223.76,222.71,222.82,10192.0
2017-11-29 12:05:00,222.71,223.2,222.67,222.95,6405.0,222.71,223.2,222.67,222.95,6405.0
2017-11-29 12:10:00,223.07,223.26,222.28,222.28,6541.0,223.07,223.26,222.28,222.28,6541.0
2017-11-29 12:15:00,222.47,222.7,222.0,222.24,11259.0,222.47,222.7,222.0,222.24,11259.0
2017-11-29 12:20:00,222.34,222.56,222.18,222.39,7600.0,222.34,222.56,222.18,222.39,7600.0
2017-11-29 12:25:00,222.49,222.66,222.19,222.34,11119.0,222.49,222.66,222.19,222.34,11119.0
2017-11-29 12:30:00,222.41,223.52,222.32,223.43,32899.0,222.41,223.52,222.32,223.43,32899.0
2017-11-29 12:35:00,223.44,223.61,222.78,222.81,20594.0,223.44,223.61,222.78,222.81,20594.0
2017-11-29 12:40:00,222.77,223.27,222.46,222.92,10753.0,222.77,223.27,222.46,222.92,10753.0
2017-11-29 12:45:00,222.94,223.35,222.67,223.19,5048.0,222.94,223.35,222.67,223.19,5048.0
2017-11-29 12:50:00,223.21,223.47,222.92,222.97,6941.0,223.21,223.47,222.92,222.97,6941.0
2017-11-29 12:55:00,222.87,223.2,222.77,223.18,9725.0,222.87,223.2,222.77,223.18,9725.0
2017-11-29 13:00:00,223.09,223.28,222.92,223.28,5395.0,223.09,223.28,222.92,223.28,5395.0
2017-11-29 13:05:00,223.24,223.34,223.06,223.27,6590.0,223.24,223.34,223.06,223.27,6590.0
2017-11-29 13:10:00,223.27,223.28,222.93,222.93,12222.0,223.27,223.28,222.93,222.93,12222.0
2017-11-29 13:15:00,222.86,223.08,222.72,222.89,7044.0,222.86,223.08,222.72,222.89,7044.0
2017-11-29 13:20:00,223.0,223.09,222.91,222.94,7394.0,223.0,223.09,222.91,222.94,7394.0
2017-11-29 13:25:00,222.95,223.24,222.84,222.85,12777.0,222.95,223.24,222.84,222.85,12777.0
2017-11-29 13:30:00,222.89,223.1,222.7,222.8,12709.0,222.89,223.1,222.7,222.8,12709.0
2017-11-29 13:35:00,222.79,222.97,222.64,222.86,10380.0,222.79,222.97,222.64,222.86,10380.0
2017-11-29 13:40:00,222.94,222.97,222.39,222.49,14715.0,222.94,222.97,222.39,222.49,14715.0
2017-11-29 13:45:00,222.47,222.6,222.29,222.42,10060.0,222.47,222.6,222.29,222.42,10060.0
2017-11-29 13:50:00,222.44,222.47,221.84,222.1,21731.0,222.44,222.47,221.84,222.1,21731.0
2017-11-29 13:55:00,222.06,222.1,221.27,221.85,13624.0,222.06,222.1,221.27,221.85,13624.0
2017-11-29 14:00:00,221.66,222.68,221.48,222.48,15464.0,221.66,222.68,221.48,222.48,15464.0
2017-11-29 14:05:00,222.49,222.83,222.17,222.63,9262.0,222.49,222.83,222.17,222.63,9262.0
2017-11-29 14:10:00,222.68,222.93,222.59,222.61,7000.0,222.68,222.93,222.59,222.61,7000.0
2017-11-29 14:15:00,222.56,223.09,222.56,222.83,8415.0,222.56,223.09,222.56,222.83,8415.0
2017-11-29 14:20:00,222.82,222.83,222.48,222.78,6321.0,222.82,222.83,222.48,222.78,6321.0
2017-11-29 14:25:00,222.68,222.8,222.45,222.53,6779.0,222.68,222.8,222.45,222.53,6779.0
2017-11-29 14:30:00,222.5,222.84,222.35,222.69,10914.0,222.5,222.84,222.35,222.69,10914.0
2017-11-29 14:35:00,222.69,222.85,222.45,222.82,12156.0,222.69,222.85,222.45,222.82,12156.0
2017-11-29 14:40:00,222.79,222.94,222.53,222.65,11703.0,222.79,222.94,222.53,222.65,11703.0
2017-11-29 14:45:00,222.45,223.31,222.22,223.31,40248.0,222.45,223.31,222.22,223.31,40248.0
2017-11-29 14:50:00,223.25,223.5,222.58,222.7,24942.0,223.25,223.5,222.58,222.7,24942.0
2017-11-29 14:55:00,222.72,222.76,222.18,222.33,17220.0,222.72,222.76,222.18,222.33,17220.0
2017-11-29 15:00:00,222.44,222.62,221.73,221.82,9139.0,222.44,222.62,221.73,221.82,9139.0
2017-11-29 15:05:00,221.81,222.2,221.75,221.91,12813.0,221.81,222.2,221.75,221.91,12813.0
2017-11-29 15:10:00,221.96,222.37,221.96,222.34,10284.0,221.96,222.37,221.96,222.34,10284.0
2017-11-29 15:15:00,222.37,222.85,222.37,222.6,13125.0,222.37,222.85,222.37,222.6,13125.0
2017-11-29 15:20:00,222.59,222.72,222.44,222.58,11901.0,222.59,222.72,222.44,222.58,11901.0
2017-11-29 15:25:00,222.63,222.81,222.34,222.74,15098.0,222.63,222.81,222.34,222.74,15098.0
2017-11-29 15:30:00,222.65,223.2,222.54,223.16,19507.0,222.65,223.2,222.54,223.16,19507.0
2017-11-29 15:35:00,223.16,223.22,222.73,222.96,16076.0,223.16,223.22,222.73,222.96,16076.0
2017-11-29 15:40:00,222.99,223.18,222.73,222.77,14907.0,222.99,223.18,222.73,222.77,14907.0
2017-11-29 15:45:00,222.7,223.2,222.63,222.98,23626.0,222.7,223.2,222.63,222.98,23626.0
2017-11-29 15:50:00,223.06,223.25,222.78,223.16,29220.0,223.06,223.25,222.78,223.16,29220.0
2017-11-29 15:55:00,223.15,223.37,223.03,223.07,55901.0,223.15,223.37,223.03,223.07,55901.0
2017-11-30 09:30:00,224.61,225.92,224.35,225.85,27431.0,224.61,225.92,224.35,225.85,27431.0
2017-11-30 09:35:00,225.75,226.9,225.43,226.05,38909.0,225.75,226.9,225.43,226.05,38909.0
2017-11-30 09:40:00,226.4,226.47,224.15,225.12,31893.0,226.4,226.47,224.15,225.12,31893.0
2017-11-30 09:45:00,225.12,225.12,222.57,223.21,36256.0,225.12,225.12,222.57,223.21,36256.0
2017-11-30 09:50:00,222.82,224.19,222.71,224.19,32436.0,222.82,224.19,222.71,224.19,32436.0
2017-11-30 09:55:00,224.05,224.99,223.72,224.43,42518.0,224.05,224.99,223.72,224.43,42518.0
2017-11-30 10:00:00,224.42,224.76,223.53,224.28,27576.0,224.42,224.76,223.53,224.28,27576.0
2017-11-30 10:05:00,224.12,224.89,223.8,223.95,31069.0,224.12,224.89,223.8,223.95,31069.0
2017-11-30 10:10:00,224.06,224.46,223.31,223.6,13325.0,224.06,224.46,223.31,223.6,13325.0
2017-11-30 10:15:00,223.55,224.01,223.4,223.47,17027.0,223.55,224.01,223.4,223.47,17027.0
2017-11-30 10:20:00,223.42,223.69,222.48,223.44,60157.0,223.42,223.69,222.48,223.44,60157.0
2017-11-30 10:25:00,223.63,223.63,222.0,222.4,14736.0,223.63,223.63,222.0,222.4,14736.0
2017-11-30 10:30:00,222.06,222.5,220.8,221.49,44599.0,222.06,222.5,220.8,221.49,44599.0
2017-11-30 10:35:00,221.5,221.58,219.09,219.4,64428.0,221.5,221.58,219.09,219.4,64428.0
2017-11-30 10:40:00,219.45,220.7,218.58,220.7,39128.0,219.45,220.7,218.58,220.7,39128.0
2017-11-30 10:45:00,220.27,220.93,219.01,219.71,31763.0,220.27,220.93,219.01,219.71,31763.0
2017-11-30 10:50:00,219.88,220.9,219.79,220.68,20193.0,219.88,220.9,219.79,220.68,20193.0
2017-11-30 10:55:00,220.66,221.26,220.38,221.26,10091.0,220.66,221.26,220.38,221.26,10091.0
2017-11-30 11:00:00,221.05,223.42,221.04,222.39,14248.0,221.05,223.42,221.04,222.39,14248.0
2017-11-30 11:05:00,222.64,223.69,222.1,223.36,17362.0,222.64,223.69,222.1,223.36,17362.0
2017-11-30 11:10:00,223.23,223.58,222.51,223.12,30748.0,223.23,223.58,222.51,223.12,30748.0
2017-11-30 11:15:00,223.06,223.95,223.04,223.1,8682.0,223.06,223.95,223.04,223.1,8682.0
2017-11-30 11:20:00,223.17,223.78,223.06,223.46,8526.0,223.17,223.78,223.06,223.46,8526.0
2017-11-30 11:25:00,223.66,223.66,222.74,222.98,6874.0,223.66,223.66,222.74,222.98,6874.0
2017-11-30 11:30:00,222.8,223.17,222.34,222.34,14576.0,222.8,223.17,222.34,222.34,14576.0
2017-11-30 11:35:00,222.33,223.15,221.48,223.06,12137.0,222.33,223.15,221.48,223.06,12137.0
2017-11-30 11:40:00,222.75,222.94,221.65,222.54,11437.0,222.75,222.94,221.65,222.54,11437.0
2017-11-30 11:45:00,222.07,222.52,221.82,222.26,5749.0,222.07,222.52,221.82,222.26,5749.0
2017-11-30 11:50:00,222.0,222.5,221.21,221.8,14032.0,222.0,222.5,221.21,221.8,14032.0
2017-11-30 11:55:00,221.92,222.39,221.69,221.79,5020.0,221.92,222.39,221.69,221.79,5020.0
2017-11-30 12:00:00,221.68,222.27,221.19,221.86,8715.0,221.68,222.27,221.19,221.86,8715.0
2017-11-30 12:05:00,221.51,222.41,221.51,222.28,5796.0,221.51,222.41,221.51,222.28,5796.0
2017-11-30 12:10:00,222.33,222.87,222.33,222.7,7950.0,222.33,222.87,222.33,222.7,7950.0
2017-11-30 12:15:00,222.42,223.21,222.26,222.83,15656.0,222.42,223.21,222.26,222.83,15656.0
2017-11-30 12:20:00,222.77,222.96,222.24,222.24,3626.0,222.77,222.96,222.24,222.24,3626.0
2017-11-30 12:25:00,222.23,222.33,221.66,221.94,7188.0,222.23,222.33,221.66,221.94,7188.0
2017-11-30 12:30:00,222.09,222.81,222.09,222.42,10640.0,222.09,222.81,222.09,222.42,10640.0
2017-11-30 12:35:00,222.42,223.13,222.42,222.62,5875.0,222.42,223.13,222.42,222.62,5875.0
2017-11-30 12:40:00,222.82,223.16,222.65,222.85,8724.0,222.82,223.16,222.65,222.85,8724.0
2017-11-30 12:45:00,222.9,223.36,222.8,222.8,8355.0,222.9,223.36,222.8,222.8,8355.0
2017-11-30 12:50:00,223.02,223.75,222.77,223.05,7559.0,223.02,223.75,222.77,223.05,7559.0
2017-11-30 12:55:00,223.13,223.13,222.21,222.21,15644.0,223.13,223.13,222.21,222.21,15644.0
2017-11-30 13:00:00,222.35,223.23,222.18,223.18,10350.0,222.35,223.23,222.18,223.18,10350.0
2017-11-30 13:05:00,223.09,224.0,222.93,223.49,12720.0,223.09,224.0,222.93,223.49,12720.0
2017-11-30 13:10:00,223.66,223.66,222.57,223.12,14135.0,223.66,223.66,222.57,223.12,14135.0
2017-11-30 13:15:00,223.03,223.74,222.74,223.72,8163.0,223.03,223.74,222.74,223.72,8163.0
2017-11-30 13:20:00,223.67,223.72,223.11,223.28,12017.0,223.67,223.72,223.11,223.28,12017.0
2017-11-30 13:25:00,223.35,223.48,222.83,222.84,7624.0,223.35,223.48,222.83,222.84,7624.0
2017-11-30 13:30:00,222.58,223.33,222.58,223.03,13999.0,222.58,223.33,222.58,223.03,13999.0
2017-11-30 13:35:00,223.07,223.15,222.35,222.85,17801.0,223.07,223.15,222.35,222.85,17801.0
2017-11-30 13:40:00,222.66,223.23,222.64,223.16,7799.0,222.66,223.23,222.64,223.16,7799.0
2017-11-30 13:45:00,223.06,223.71,223.06,223.6,13248.0,223.06,223.71,223.06,223.6,13248.0
2017-11-30 13:50:00,223.61,223.65,222.89,223.07,8445.0,223.61,223.65,222.89,223.07,8445.0
2017-11-30 13:55:00,223.08,223.5,222.96,223.28,5111.0,223.08,223.5,222.96,223.28,5111.0
2017-11-30 14:00:00,223.26,223.83,223.22,223.65,12746.0,223.26,223.83,223.22,223.65,12746.0
2017-11-30 14:05:00,223.33,223.46,223.11,223.31,5020.0,223.33,223.46,223.11,223.31,5020.0
2017-11-30 14:10:00,223.26,223.56,223.22,223.31,4907.0,223.26,223.56,223.22,223.31,4907.0
2017-11-30 14:15:00,223.27,223.81,223.26,223.71,49470.0,223.27,223.81,223.26,223.71,49470.0
2017-11-30 14:20:00,223.71,224.04,223.51,223.86,31574.0,223.71,224.04,223.51,223.86,31574.0
2017-11-30 14:25:00,223.87,224.16,223.59,224.16,13472.0,223.87,224.16,223.59,224.16,13472.0
2017-11-30 14:30:00,223.98,224.26,223.86,224.17,11754.0,223.98,224.26,223.86,224.17,11754.0
2017-11-30 14:35:00,224.16,224.38,223.95,224.38,18520.0,224.16,224.38,223.95,224.38,18520.0
2017-11-30 14:40:00,224.19,224.37,223.97,224.24,8941.0,224.19,224.37,223.97,224.24,8941.0
2017-11-30 14:45:00,224.11,224.28,223.5,223.98,25914.0,224.11,224.28,223.5,223.98,25914.0
2017-11-30 14:50:00,223.93,224.95,223.93,224.51,26726.0,223.93,224.95,223.93,224.51,26726.0
2017-11-30 14:55:00,224.52,224.8,224.24,224.38,21340.0,224.52,224.8,224.24,224.38,21340.0
2017-11-30 15:00:00,224.37,224.4,223.97,224.08,19734.0,224.37,224.4,223.97,224.08,19734.0
2017-11-30 15:05:00,224.08,224.33,223.9,224.23,19189.0,224.08,224.33,223.9,224.23,19189.0
2017-11-30 15:10:00,224.23,224.23,223.69,223.84,14438.0,224.23,224.23,223.69,223.84,14438.0
2017-11-30 15:15:00,223.8,224.48,223.44,223.83,32233.0,223.8,224.48,223.44,223.83,32233.0
2017-11-30 15:20:00,223.79,225.1,223.79,224.37,30855.0,223.79,225.1,223.79,224.37,30855.0
2017-11-30 15:25:00,224.37,224.37,223.75,224.01,21210.0,224.37,224.37,223.75,224.01,21210.0
2017-11-30 15:30:00,224.01,224.01,223.15,223.19,24526.0,224.01,224.01,223.15,223.19,24526.0
2017-11-30 15:35:00,223.02,223.36,222.19,222.49,36351.0,223.02,223.36,222.19,222.49,36351.0
2017-11-30 15:40:00,222.38,222.5,221.5,221.54,29687.0,222.38,222.5,221.5,221.54,29687.0
2017-11-30 15:45:00,221.75,223.32,221.75,223.18,54516.0,221.75,223.32,221.75,223.18,54516.0
2017-11-30 15:50:00,223.04,223.84,222.29,222.44,51451.0,223.04,223.84,222.29,222.44,51451.0
2017-11-30 15:55:00,222.4,223.21,221.59,221.71,102330.0,222.4,223.21,221.59,221.71,102330.0
2017-12-01 09:30:00,208.07,215.15,207.93,212.22,402754.0,208.07,215.15,207.93,212.22,402754.0
2017-12-01 09:35:00,212.1,217.3,211.0,217.3,218369.0,212.1,217.3,211.0,217.3,218369.0
2017-12-01 09:40:00,217.27,217.61,214.16,214.43,188300.0,217.27,217.61,214.16,214.43,188300.0
2017-12-01 09:45:00,214.38,214.5,212.5,213.83,218153.0,214.38,214.5,212.5,213.83,218153.0
2017-12-01 09:50:00,213.83,214.69,211.32,211.83,129992.0,213.83,214.69,211.32,211.83,129992.0
2017-12-01 09:55:00,211.51,211.84,209.68,211.2,101984.0,211.51,211.84,209.68,211.2,101984.0
2017-12-01 10:00:00,210.96,212.75,210.09,210.35,84666.0,210.96,212.75,210.09,210.35,84666.0
2017-12-01 10:05:00,210.47,211.61,210.35,211.04,61947.0,210.47,211.61,210.35,211.04,61947.0
2017-12-01 10:10:00,211.09,213.77,210.89,211.43,68852.0,211.09,213.77,210.89,211.43,68852.0
2017-12-01 10:15:00,211.43,211.59,210.14,210.32,63581.0,211.43,211.59,210.14,210.32,63581.0
2017-12-01 10:20:00,210.29,210.53,209.31,209.66,68033.0,210.29,210.53,209.31,209.66,68033.0
2017-12-01 10:25:00,209.66,210.32,208.52,208.8,74559.0,209.66,210.32,208.52,208.8,74559.0
2017-12-01 10:30:00,208.9,209.59,207.2,208.76,107690.0,208.9,209.59,207.2,208.76,107690.0
2017-12-01 10:35:00,208.78,209.08,207.59,207.98,50859.0,208.78,209.08,207.59,207.98,50859.0
2017-12-01 10:40:00,207.97,208.26,207.57,208.0,50652.0,207.97,208.26,207.57,208.0,50652.0
2017-12-01 10:45:00,208.02,208.27,207.1,207.74,46896.0,208.02,208.27,207.1,207.74,46896.0
2017-12-01 10:50:00,207.99,208.74,207.4,207.4,56726.0,207.99,208.74,207.4,207.4,56726.0
2017-12-01 10:55:00,207.4,207.59,206.59,206.75,62901.0,207.4,207.59,206.59,206.75,62901.0
2017-12-01 11:00:00,206.76,206.88,205.85,205.9,60796.0,206.76,206.88,205.85,205.9,60796.0
2017-12-01 11:05:00,205.9,205.9,204.55,205.25,93822.0,205.9,205.9,204.55,205.25,93822.0
2017-12-01 11:10:00,205.1,206.64,204.0,204.74,106238.0,205.1,206.64,204.0,204.74,106238.0
2017-12-01 11:15:00,204.7,204.87,203.22,203.58,69490.0,204.7,204.87,203.22,203.58,69490.0
2017-12-01 11:20:00,203.49,204.21,202.64,203.32,93205.0,203.49,204.21,202.64,203.32,93205.0
2017-12-01 11:25:00,203.3,203.41,201.5,201.52,74896.0,203.3,203.41,201.5,201.52,74896.0
2017-12-01 11:30:00,201.69,203.0,201.48,202.2,74268.0,201.69,203.0,201.48,202.2,74268.0
2017-12-01 11:35:00,202.05,203.58,201.89,203.06,55470.0,202.05,203.58,201.89,203.06,55470.0
2017-12-01 11:40:00,203.23,205.33,202.85,204.6,63024.0,203.23,205.33,202.85,204.6,63024.0
2017-12-01 11:45:00,204.36,204.36,202.3,202.46,49413.0,204.36,204.36,202.3,202.46,49413.0
2017-12-01 11:50:00,202.31,202.35,201.2,201.67,44951.0,202.31,202.35,201.2,201.67,44951.0
2017-12-01 11:55:00,201.64,205.0,201.38,203.82,63922.0,201.64,205.0,201.38,203.82,63922.0
2017-12-01 12:00:00,203.96,204.27,202.01,202.6,31590.0,203.96,204.27,202.01,202.6,31590.0
2017-12-01 12:05:00,202.63,203.71,201.34,202.16,50488.0,202.63,203.71,201.34,202.16,50488.0
2017-12-01 12:10:00,202.31,204.53,201.89,204.23,53969.0,202.31,204.53,201.89,204.23,53969.0
2017-12-01 12:15:00,204.16,205.96,203.4,203.88,57632.0,204.16,205.96,203.4,203.88,57632.0
2017-12-01 12:20:00,203.88,204.01,202.44,203.47,33901.0,203.88,204.01,202.44,203.47,33901.0
2017-12-01 12:25:00,203.73,204.22,202.75,203.96,30197.0,203.73,204.22,202.75,203.96,30197.0
2017-12-01 12:30:00,204.09,205.51,203.8,205.01,51128.0,204.09,205.51,203.8,205.01,51128.0
2017-12-01 12:35:00,204.97,205.66,204.53,205.2,38447.0,204.97,205.66,204.53,205.2,38447.0
2017-12-01 12:40:00,205.19,205.69,204.66,204.66,40122.0,205.19,205.69,204.66,204.66,40122.0
2017-12-01 12:45:00,204.66,204.82,204.41,204.54,34616.0,204.66,204.82,204.41,204.54,34616.0
2017-12-01 12:50:00,204.59,204.72,204.31,204.31,20833.0,204.59,204.72,204.31,204.31,20833.0
2017-12-01 12:55:00,204.5,204.51,204.0,204.06,24674.0,204.5,204.51,204.0,204.06,24674.0
2017-12-01 13:00:00,203.93,204.04,202.4,202.67,28678.0,203.93,204.04,202.4,202.67,28678.0
2017-12-01 13:05:00,202.56,202.99,202.39,202.63,28637.0,202.56,202.99,202.39,202.63,28637.0
2017-12-01 13:10:00,202.59,203.47,202.59,202.9,21099.0,202.59,203.47,202.59,202.9,21099.0
2017-12-01 13:15:00,202.9,203.15,202.69,202.75,22590.0,202.9,203.15,202.69,202.75,22590.0
2017-12-01 13:20:00,202.82,202.82,201.91,202.06,36310.0,202.82,202.82,201.91,202.06,36310.0
2017-12-01 13:25:00,201.87,202.54,201.6,202.0,25091.0,201.87,202.54,201.6,202.0,25091.0
2017-12-01 13:30:00,202.0,202.25,201.55,201.57,20642.0,202.0,202.25,201.55,201.57,20642.0
2017-12-01 13:35:00,201.66,201.87,201.34,201.67,31480.0,201.66,201.87,201.34,201.67,31480.0
2017-12-01 13:40:00,201.72,201.87,201.41,201.49,13547.0,201.72,201.87,201.41,201.49,13547.0
2017-12-01 13:45:00,201.49,202.65,201.0,202.51,44048.0,201.49,202.65,201.0,202.51,44048.0
2017-12-01 13:50:00,202.46,204.79,202.45,204.15,78392.0,202.46,204.79,202.45,204.15,78392.0
2017-12-01 13:55:00,204.4,204.78,203.42,204.76,50662.0,204.4,204.78,203.42,204.76,50662.0
2017-12-01 14:00:00,204.81,205.74,204.42,205.54,49461.0,204.81,205.74,204.42,205.54,49461.0
2017-12-01 14:05:00,205.53,206.88,205.14,206.23,75960.0,205.53,206.88,205.14,206.23,75960.0
2017-12-01 14:10:00,206.2,206.23,204.64,205.71,30188.0,206.2,206.23,204.64,205.71,30188.0
2017-12-01 14:15:00,205.52,205.72,204.02,205.12,37358.0,205.52,205.72,204.02,205.12,37358.0
2017-12-01 14:20:00,205.1,207.82,205.1,207.36,82620.0,205.1,207.82,205.1,207.36,82620.0
2017-12-01 14:25:00,207.26,208.54,207.26,207.86,81272.0,207.26,208.54,207.26,207.86,81272.0
2017-12-01 14:30:00,207.56,208.18,206.99,207.0,49263.0,207.56,208.18,206.99,207.0,49263.0
2017-12-01 14:35:00,207.08,207.97,206.69,207.61,55726.0,207.08,207.97,206.69,207.61,55726.0
2017-12-01 14:40:00,207.49,208.31,207.48,207.64,42816.0,207.49,208.31,207.48,207.64,42816.0
2017-12-01 14:45:00,207.66,207.8,206.22,207.8,27571.0,207.66,207.8,206.22,207.8,27571.0
2017-12-01 14:50:00,207.71,207.77,206.71,207.5,72477.0,207.71,207.77,206.71,207.5,72477.0
2017-12-01 14:55:00,207.5,208.37,207.05,208.26,48713.0,207.5,208.37,207.05,208.26,48713.0
2017-12-01 15:00:00,208.39,208.4,207.28,207.84,46103.0,208.39,208.4,207.28,207.84,46103.0
2017-12-01 15:05:00,207.78,208.26,207.31,208.13,33130.0,207.78,208.26,207.31,208.13,33130.0
2017-12-01 15:10:00,208.14,209.44,207.95,208.89,49720.0,208.14,209.44,207.95,208.89,49720.0
2017-12-01 15:15:00,209.1,209.33,208.68,209.09,38932.0,209.1,209.33,208.68,209.09,38932.0
2017-12-01 15:20:00,209.17,209.8,209.13,209.52,52201.0,209.17,209.8,209.13,209.52,52201.0
2017-12-01 15:25:00,209.51,210.4,209.35,210.18,63688.0,209.51,210.4,209.35,210.18,63688.0
2017-12-01 15:30:00,210.18,210.89,209.7,210.35,96790.0,210.18,210.89,209.7,210.35,96790.0
2017-12-01 15:35:00,210.25,211.87,210.1,211.28,107974.0,210.25,211.87,210.1,211.28,107974.0
2017-12-01 15:40:00,211.18,212.3,211.17,211.88,91223.0,211.18,212.3,211.17,211.88,91223.0
2017-12-01 15:45:00,212.0,212.19,211.64,212.12,121967.0,212.0,212.19,211.64,212.12,121967.0
2017-12-01 15:50:00,212.17,213.78,211.71,211.77,147940.0,212.17,213.78,211.71,211.77,147940.0
2017-12-01 15:55:00,211.86,213.07,211.82,212.62,177880.0,211.86,213.07,211.82,212.62,177880.0
2017-12-04 09:30:00,212.74,220.99,212.74,218.21,89301.0,212.74,220.99,212.74,218.21,89301.0
2017-12-04 09:35:00,218.76,221.31,218.11,221.24,79347.0,218.76,221.31,218.11,221.24,79347.0
2017-12-04 09:40:00,221.2,221.58,218.51,218.84,76720.0,221.2,221.58,218.51,218.84,76720.0
2017-12-04 09:45:00,218.95,220.16,218.68,219.56,61766.0,218.95,220.16,218.68,219.56,61766.0
2017-12-04 09:50:00,219.65,219.78,217.55,219.4,68691.0,219.65,219.78,217.55,219.4,68691.0
2017-12-04 09:55:00,219.38,219.48,218.39,218.66,48617.0,219.38,219.48,218.39,218.66,48617.0
2017-12-04 10:00:00,218.62,219.59,218.38,219.41,60248.0,218.62,219.59,218.38,219.41,60248.0
2017-12-04 10:05:00,219.41,220.88,219.22,220.8,53311.0,219.41,220.88,219.22,220.8,53311.0
2017-12-04 10:10:00,220.75,222.26,219.45,219.96,92107.0,220.75,222.26,219.45,219.96,92107.0
2017-12-04 10:15:00,220.03,220.81,219.67,220.34,26354.0,220.03,220.81,219.67,220.34,26354.0
2017-12-04 10:20:00,220.41,220.42,219.46,219.7,20941.0,220.41,220.42,219.46,219.7,20941.0
2017-12-04 10:25:00,219.8,220.7,219.66,220.04,29648.0,219.8,220.7,219.66,220.04,29648.0
2017-12-04 10:30:00,220.08,220.22,219.28,219.65,33791.0,220.08,220.22,219.28,219.65,33791.0
2017-12-04 10:35:00,219.66,220.2,219.2,220.09,23883.0,219.66,220.2,219.2,220.09,23883.0
2017-12-04 10:40:00,220.02,220.12,219.31,220.04,17797.0,220.02,220.12,219.31,220.04,17797.0
2017-12-04 10:45:00,220.12,222.73,219.97,222.23,54980.0,220.12,222.73,219.97,222.23,54980.0
2017-12-04 10:50:00,222.23,223.99,221.74,221.74,53916.0,222.23,223.99,221.74,221.74,53916.0
2017-12-04 10:55:00,222.58,224.49,221.91,224.27,35927.0,222.58,224.49,221.91,224.27,35927.0
2017-12-04 11:00:00,223.77,223.95,222.7,223.39,22655.0,223.77,223.95,222.7,223.39,22655.0
2017-12-04 11:05:00,223.37,224.38,223.29,224.25,23401.0,223.37,224.38,223.29,224.25,23401.0
2017-12-04 11:10:00,224.34,225.34,224.12,225.21,39895.0,224.34,225.34,224.12,225.21,39895.0
2017-12-04 11:15:00,225.14,226.8,224.78,225.32,41880.0,225.14,226.8,224.78,225.32,41880.0
2017-12-04 11:20:00,225.61,226.0,224.89,225.95,31391.0,225.61,226.0,224.89,225.95,31391.0
2017-12-04 11:25:00,225.68,226.92,225.58,225.97,33443.0,225.68,226.92,225.58,225.97,33443.0
2017-12-04 11:30:00,226.28,226.54,225.68,225.89,23716.0,226.28,226.54,225.68,225.89,23716.0
2017-12-04 11:35:00,225.86,226.42,224.3,225.62,40301.0,225.86,226.42,224.3,225.62,40301.0
2017-12-04 11:40:00,225.52,225.86,223.82,224.27,22310.0,225.52,225.86,223.82,224.27,22310.0
2017-12-04 11:45:00,224.64,224.8,222.53,223.43,29629.0,224.64,224.8,222.53,223.43,29629.0
2017-12-04 11:50:00,223.57,223.57,221.43,221.84,45389.0,223.57,223.57,221.43,221.84,45389.0
2017-12-04 11:55:00,221.8,222.74,221.75,221.83,22350.0,221.8,222.74,221.75,221.83,22350.0
2017-12-04 12:00:00,221.96,222.7,220.85,222.7,22111.0,221.96,222.7,220.85,222.7,22111.0
2017-12-04 12:05:00,222.61,222.61,221.53,222.33,13875.0,222.61,222.61,221.53,222.33,13875.0
2017-12-04 12:10:00,222.33,222.33,221.64,221.94,16589.0,222.33,222.33,221.64,221.94,16589.0
2017-12-04 12:15:00,222.15,222.16,221.39,221.47,20112.0,222.15,222.16,221.39,221.47,20112.0
2017-12-04 12:20:00,221.46,222.18,221.3,221.48,24062.0,221.46,222.18,221.3,221.48,24062.0
2017-12-04 12:25:00,221.5,221.67,221.24,221.49,18878.0,221.5,221.67,221.24,221.49,18878.0
2017-12-04 12:30:00,221.56,221.75,221.05,221.25,20022.0,221.56,221.75,221.05,221.25,20022.0
2017-12-04 12:35:00,221.25,221.58,220.85,221.0,23757.0,221.25,221.58,220.85,221.0,23757.0
2017-12-04 12:40:00,221.21,221.46,220.89,220.98,19467.0,221.21,221.46,220.89,220.98,19467.0
2017-12-04 12:45:00,221.05,221.3,220.7,221.2,16983.0,221.05,221.3,220.7,221.2,16983.0
2017-12-04 12:50:00,221.05,221.12,220.61,220.71,24477.0,221.05,221.12,220.61,220.71,24477.0
2017-12-04 12:55:00,220.92,221.1,220.52,220.67,14980.0,220.92,221.1,220.52,220.67,14980.0
2017-12-04 13:00:00,220.66,220.93,220.35,220.42,16600.0,220.66,220.93,220.35,220.42,16600.0
2017-12-04 13:05:00,220.74,220.97,220.1,220.25,12951.0,220.74,220.97,220.1,220.25,12951.0
2017-12-04 13:10:00,220.03,220.58,219.84,220.27,10694.0,220.03,220.58,219.84,220.27,10694.0
2017-12-04 13:15:00,220.26,220.81,220.24,220.64,10197.0,220.26,220.81,220.24,220.64,10197.0
2017-12-04 13:20:00,220.68,220.76,220.27,220.7,7050.0,220.68,220.76,220.27,220.7,7050.0
2017-12-04 13:25:00,220.55,221.09,220.48,220.97,15831.0,220.55,221.09,220.48,220.97,15831.0
2017-12-04 13:30:00,220.94,221.42,220.81,221.38,13122.0,220.94,221.42,220.81,221.38,13122.0
2017-12-04 13:35:00,221.25,222.03,221.23,221.98,9427.0,221.25,222.03,221.23,221.98,9427.0
2017-12-04 13:40:00,221.95,222.27,221.47,221.47,12531.0,221.95,222.27,221.47,221.47,12531.0
2017-12-04 13:45:00,221.33,222.66,221.32,222.16,16138.0,221.33,222.66,221.32,222.16,16138.0
2017-12-04 13:50:00,222.12,222.4,221.81,222.4,7783.0,222.12,222.4,221.81,222.4,7783.0
2017-12-04 13:55:00,222.32,222.46,221.63,222.27,14848.0,222.32,222.46,221.63,222.27,14848.0
2017-12-04 14:00:00,222.09,222.1,221.14,221.25,8660.0,222.09,222.1,221.14,221.25,8660.0
2017-12-04 14:05:00,221.42,221.44,220.68,220.84,8104.0,221.42,221.44,220.68,220.84,8104.0
2017-12-04 14:10:00,221.18,221.34,220.88,220.88,6098.0,221.18,221.34,220.88,220.88,6098.0
2017-12-04 14:15:00,220.56,221.18,220.55,220.55,5001.0,220.56,221.18,220.55,220.55,5001.0
2017-12-04 14:20:00,220.56,221.23,220.32,221.0,8179.0,220.56,221.23,220.32,221.0,8179.0
2017-12-04 14:25:00,221.13,221.67,221.0,221.52,13648.0,221.13,221.67,221.0,221.52,13648.0
2017-12-04 14:30:00,221.43,222.0,221.07,221.92,8127.0,221.43,222.0,221.07,221.92,8127.0
2017-12-04 14:35:00,221.81,221.81,221.14,221.45,6163.0,221.81,221.81,221.14,221.45,6163.0
2017-12-04 14:40:00,221.51,221.76,221.01,221.28,12839.0,221.51,221.76,221.01,221.28,12839.0
2017-12-04 14:45:00,221.22,221.64,221.1,221.64,6011.0,221.22,221.64,221.1,221.64,6011.0
2017-12-04 14:50:00,221.54,221.9,221.26,221.48,17961.0,221.54,221.9,221.26,221.48,17961.0
2017-12-04 14:55:00,221.47,221.99,221.47,221.95,10695.0,221.47,221.99,221.47,221.95,10695.0
2017-12-04 15:00:00,221.9,222.16,221.47,222.14,16465.0,221.9,222.16,221.47,222.14,16465.0
2017-12-04 15:05:00,222.23,222.28,221.47,221.49,7955.0,222.23,222.28,221.47,221.49,7955.0
2017-12-04 15:10:00,221.7,221.95,221.47,221.72,12319.0,221.7,221.95,221.47,221.72,12319.0
2017-12-04 15:15:00,221.88,222.4,221.8,221.85,10258.0,221.88,222.4,221.8,221.85,10258.0
2017-12-04 15:20:00,221.78,222.91,221.77,222.91,14196.0,221.78,222.91,221.77,222.91,14196.0
2017-12-04 15:25:00,222.71,223.13,222.56,223.12,18263.0,222.71,223.13,222.56,223.12,18263.0
2017-12-04 15:30:00,222.99,223.23,222.08,222.74,12647.0,222.99,223.23,222.08,222.74,12647.0
2017-12-04 15:35:00,222.81,223.05,222.24,222.42,27750.0,222.81,223.05,222.24,222.42,27750.0
2017-12-04 15:40:00,222.36,222.49,221.19,221.58,34529.0,222.36,222.49,221.19,221.58,34529.0
2017-12-04 15:45:00,221.58,221.6,220.92,221.15,24119.0,221.58,221.6,220.92,221.15,24119.0
2017-12-04 15:50:00,221.14,221.55,220.99,221.49,30863.0,221.14,221.55,220.99,221.49,30863.0
2017-12-04 15:55:00,221.53,221.93,221.25,221.65,45398.0,221.53,221.93,221.25,221.65,45398.0
2017-12-05 09:30:00,223.77,223.77,222.56,223.02,34677.0,223.77,223.77,222.56,223.02,34677.0
2017-12-05 09:35:00,223.28,224.58,219.91,220.81,40885.0,223.28,224.58,219.91,220.81,40885.0
2017-12-05 09:40:00,220.4,221.28,219.79,220.75,18594.0,220.4,221.28,219.79,220.75,18594.0
2017-12-05 09:45:00,220.83,221.85,219.9,220.19,12126.0,220.83,221.85,219.9,220.19,12126.0
2017-12-05 09:50:00,220.63,221.14,220.04,220.72,10558.0,220.63,221.14,220.04,220.72,10558.0
2017-12-05 09:55:00,220.98,221.12,219.95,221.11,23307.0,220.98,221.12,219.95,221.11,23307.0
2017-12-05 10:00:00,220.88,222.41,220.42,222.01,24729.0,220.88,222.41,220.42,222.01,24729.0
2017-12-05 10:05:00,221.81,221.94,221.01,221.62,15457.0,221.81,221.94,221.01,221.62,15457.0
2017-12-05 10:10:00,221.57,222.41,221.44,222.1,22968.0,221.57,222.41,221.44,222.1,22968.0
2017-12-05 10:15:00,222.06,222.66,221.54,222.26,14543.0,222.06,222.66,221.54,222.26,14543.0
2017-12-05 10:20:00,222.22,222.55,221.81,221.85,9002.0,222.22,222.55,221.81,221.85,9002.0
2017-12-05 10:25:00,222.08,222.66,221.51,221.86,9603.0,222.08,222.66,221.51,221.86,9603.0
2017-12-05 10:30:00,221.69,222.26,221.31,221.98,16858.0,221.69,222.26,221.31,221.98,16858.0
2017-12-05 10:35:00,221.83,222.28,221.82,221.87,12083.0,221.83,222.28,221.82,221.87,12083.0
2017-12-05 10:40:00,221.87,222.57,221.59,222.02,6379.0,221.87,222.57,221.59,222.02,6379.0
2017-12-05 10:45:00,222.03,222.3,221.8,222.08,25029.0,222.03,222.3,221.8,222.08,25029.0
2017-12-05 10:50:00,222.26,222.26,221.08,221.2,22510.0,222.26,222.26,221.08,221.2,22510.0
2017-12-05 10:55:00,221.21,221.89,221.21,221.5,11135.0,221.21,221.89,221.21,221.5,11135.0
2017-12-05 11:00:00,221.52,222.16,221.03,221.89,14828.0,221.52,222.16,221.03,221.89,14828.0
2017-12-05 11:05:00,222.13,222.19,221.41,221.89,6843.0,222.13,222.19,221.41,221.89,6843.0
2017-12-05 11:10:00,222.11,222.35,221.89,222.03,12939.0,222.11,222.35,221.89,222.03,12939.0
2017-12-05 11:15:00,222.0,222.89,221.83,222.59,12420.0,222.0,222.89,221.83,222.59,12420.0
2017-12-05 11:20:00,222.52,222.82,222.26,222.39,8686.0,222.52,222.82,222.26,222.39,8686.0
2017-12-05 11:25:00,222.37,223.5,222.37,223.5,10636.0,222.37,223.5,222.37,223.5,10636.0
2017-12-05 11:30:00,223.57,224.65,223.5,224.45,21911.0,223.57,224.65,223.5,224.45,21911.0
2017-12-05 11:35:00,224.5,224.5,223.67,223.67,12549.0,224.5,224.5,223.67,223.67,12549.0
2017-12-05 11:40:00,223.7,223.7,223.3,223.48,10485.0,223.7,223.7,223.3,223.48,10485.0
2017-12-05 11:45:00,223.67,223.95,223.37,223.55,5750.0,223.67,223.95,223.37,223.55,5750.0
2017-12-05 11:50:00,223.33,223.52,222.81,223.08,15172.0,223.33,223.52,222.81,223.08,15172.0
2017-12-05 11:55:00,223.03,223.39,222.86,223.24,14299.0,223.03,223.39,222.86,223.24,14299.0
2017-12-05 12:00:00,223.17,223.41,223.08,223.37,10200.0,223.17,223.41,223.08,223.37,10200.0
2017-12-05 12:05:00,223.28,223.29,222.92,223.1,7723.0,223.28,223.29,222.92,223.1,7723.0
2017-12-05 12:10:00,223.06,223.17,222.97,223.0,3584.0,223.06,223.17,222.97,223.0,3584.0
2017-12-05 12:15:00,223.0,223.53,222.92,223.53,11092.0,223.0,223.53,222.92,223.53,11092.0
2017-12-05 12:20:00,223.56,223.99,223.5,223.99,8122.0,223.56,223.99,223.5,223.99,8122.0
2017-12-05 12:25:00,223.91,224.34,223.72,223.96,13420.0,223.91,224.34,223.72,223.96,13420.0
2017-12-05 12:30:00,223.99,224.26,223.7,223.78,11800.0,223.99,224.26,223.7,223.78,11800.0
2017-12-05 12:35:00,223.78,223.78,223.36,223.37,7350.0,223.78,223.78,223.36,223.37,7350.0
2017-12-05 12:40:00,223.42,223.81,223.38,223.79,9896.0,223.42,223.81,223.38,223.79,9896.0
2017-12-05 12:45:00,223.66,223.67,223.46,223.58,7750.0,223.66,223.67,223.46,223.58,7750.0
2017-12-05 12:50:00,223.57,223.75,223.49,223.63,5838.0,223.57,223.75,223.49,223.63,5838.0
2017-12-05 12:55:00,223.72,223.84,223.48,223.77,5794.0,223.72,223.84,223.48,223.77,5794.0
2017-12-05 13:00:00,223.8,224.03,223.67,223.81,7655.0,223.8,224.03,223.67,223.81,7655.0
2017-12-05 13:05:00,223.81,224.16,223.8,224.02,7365.0,223.81,224.16,223.8,224.02,7365.0
2017-12-05 13:10:00,224.2,224.32,224.0,224.06,5650.0,224.2,224.32,224.0,224.06,5650.0
2017-12-05 13:15:00,223.74,224.15,223.67,224.15,5357.0,223.74,224.15,223.67,224.15,5357.0
2017-12-05 13:20:00,224.15,224.3,223.84,224.29,5151.0,224.15,224.3,223.84,224.29,5151.0
2017-12-05 13:25:00,224.24,224.27,223.72,223.81,11423.0,224.24,224.27,223.72,223.81,11423.0
2017-12-05 13:30:00,223.8,224.0,223.57,223.87,6300.0,223.8,224.0,223.57,223.87,6300.0
2017-12-05 13:35:00,223.86,224.13,223.83,224.0,20167.0,223.86,224.13,223.83,224.0,20167.0
2017-12-05 13:40:00,223.99,224.29,223.88,224.17,5270.0,223.99,224.29,223.88,224.17,5270.0
2017-12-05 13:45:00,224.05,224.16,223.93,224.11,6133.0,224.05,224.16,223.93,224.11,6133.0
2017-12-05 13:50:00,224.12,224.39,223.98,224.31,5560.0,224.12,224.39,223.98,224.31,5560.0
2017-12-05 13:55:00,224.31,224.49,224.14,224.15,5000.0,224.31,224.49,224.14,224.15,5000.0
2017-12-05 14:00:00,224.14,224.8,224.09,224.72,7393.0,224.14,224.8,224.09,224.72,7393.0
2017-12-05 14:05:00,224.74,225.23,224.48,225.14,19973.0,224.74,225.23,224.48,225.14,19973.0
2017-12-05 14:10:00,225.24,225.51,224.72,225.18,20896.0,225.24,225.51,224.72,225.18,20896.0
2017-12-05 14:15:00,225.24,225.54,225.14,225.18,11508.0,225.24,225.54,225.14,225.18,11508.0
2017-12-05 14:20:00,225.2,225.95,225.2,225.84,17950.0,225.2,225.95,225.2,225.84,17950.0
2017-12-05 14:25:00,225.84,226.14,225.46,225.55,35121.0,225.84,226.14,225.46,225.55,35121.0
2017-12-05 14:30:00,225.5,225.5,224.82,225.16,13662.0,225.5,225.5,224.82,225.16,13662.0
2017-12-05 14:35:00,225.24,225.29,224.29,224.5,15397.0,225.24,225.29,224.29,224.5,15397.0
2017-12-05 14:40:00,224.43,224.64,223.76,223.95,13546.0,224.43,224.64,223.76,223.95,13546.0
2017-12-05 14:45:00,223.94,224.26,223.49,223.94,15389.0,223.94,224.26,223.49,223.94,15389.0
2017-12-05 14:50:00,223.94,224.28,223.76,224.28,7700.0,223.94,224.28,223.76,224.28,7700.0
2017-12-05 14:55:00,224.11,224.22,223.49,223.76,12917.0,224.11,224.22,223.49,223.76,12917.0
2017-12-05 15:00:00,223.85,224.27,223.71,224.04,19286.0,223.85,224.27,223.71,224.04,19286.0
2017-12-05 15:05:00,224.09,224.39,224.0,224.17,16574.0,224.09,224.39,224.0,224.17,16574.0
2017-12-05 15:10:00,224.09,224.69,224.03,224.69,12339.0,224.09,224.69,224.03,224.69,12339.0
2017-12-05 15:15:00,224.69,224.93,224.55,224.91,12910.0,224.69,224.93,224.55,224.91,12910.0
2017-12-05 15:20:00,224.92,224.92,224.1,224.15,20433.0,224.92,224.92,224.1,224.15,20433.0
2017-12-05 15:25:00,224.07,224.25,223.86,224.25,11600.0,224.07,224.25,223.86,224.25,11600.0
2017-12-05 15:30:00,224.18,224.42,223.91,224.17,13315.0,224.18,224.42,223.91,224.17,13315.0
2017-12-05 15:35:00,224.15,224.69,224.1,224.27,19895.0,224.15,224.69,224.1,224.27,19895.0
2017-12-05 15:40:00,224.27,224.47,223.99,224.46,18246.0,224.27,224.47,223.99,224.46,18246.0
2017-12-05 15:45:00,224.46,224.98,224.17,224.8,37053.0,224.46,224.98,224.17,224.8,37053.0
2017-12-05 15:50:00,224.84,225.02,224.38,224.52,42917.0,224.84,225.02,224.38,224.52,42917.0
2017-12-05 15:55:00,224.46,224.88,223.91,223.97,51500.0,224.46,224.88,223.91,223.97,51500.0
2017-12-06 09:30:00,222.68,223.31,219.53,221.04,33215.0,222.68,223.31,219.53,221.04,33215.0
2017-12-06 09:35:00,220.88,221.23,220.15,220.39,19830.0,220.88,221.23,220.15,220.39,19830.0
2017-12-06 09:40:00,220.61,221.49,220.22,221.2,6608.0,220.61,221.49,220.22,221.2,6608.0
2017-12-06 09:45:00,221.14,223.01,220.21,222.75,27163.0,221.14,223.01,220.21,222.75,27163.0
2017-12-06 09:50:00,222.38,223.39,221.4,221.86,21732.0,222.38,223.39,221.4,221.86,21732.0
2017-12-06 09:55:00,221.63,223.25,221.63,222.9,3058.0,221.63,223.25,221.63,222.9,3058.0
2017-12-06 10:00:00,223.15,223.15,222.45,222.84,8087.0,223.15,223.15,222.45,222.84,8087.0
2017-12-06 10:05:00,223.02,223.25,222.4,222.73,11300.0,223.02,223.25,222.4,222.73,11300.0
2017-12-06 10:10:00,222.94,223.2,222.53,223.01,11290.0,222.94,223.2,222.53,223.01,11290.0
2017-12-06 10:15:00,222.75,222.95,222.24,222.33,19156.0,222.75,222.95,222.24,222.33,19156.0
2017-12-06 10:20:00,222.41,222.7,222.29,222.49,15132.0,222.41,222.7,222.29,222.49,15132.0
2017-12-06 10:25:00,222.59,222.87,222.5,222.86,11600.0,222.59,222.87,222.5,222.86,11600.0
2017-12-06 10:30:00,222.86,222.86,222.24,222.25,9300.0,222.86,222.86,222.24,222.25,9300.0
2017-12-06 10:35:00,222.24,222.35,221.95,222.06,9579.0,222.24,222.35,221.95,222.06,9579.0
2017-12-06 10:40:00,222.03,222.15,221.5,222.01,15142.0,222.03,222.15,221.5,222.01,15142.0
2017-12-06 10:45:00,222.14,222.58,221.55,221.81,15301.0,222.14,222.58,221.55,221.81,15301.0
2017-12-06 10:50:00,221.79,222.35,221.7,222.09,8790.0,221.79,222.35,221.7,222.09,8790.0
2017-12-06 10:55:00,222.07,222.08,221.65,221.84,12644.0,222.07,222.08,221.65,221.84,12644.0
2017-12-06 11:00:00,221.85,222.41,221.51,222.31,26078.0,221.85,222.41,221.51,222.31,26078.0
2017-12-06 11:05:00,222.31,222.36,221.71,222.0,8635.0,222.31,222.36,221.71,222.0,8635.0
2017-12-06 11:10:00,221.91,222.0,221.57,222.0,6900.0,221.91,222.0,221.57,222.0,6900.0
2017-12-06 11:15:00,221.88,222.08,221.68,221.69,5325.0,221.88,222.08,221.68,221.69,5325.0
2017-12-06 11:20:00,221.67,221.79,221.55,221.67,7225.0,221.67,221.79,221.55,221.67,7225.0
2017-12-06 11:25:00,221.65,221.84,221.46,221.47,17898.0,221.65,221.84,221.46,221.47,17898.0
2017-12-06 11:30:00,221.46,221.75,221.15,221.72,26955.0,221.46,221.75,221.15,221.72,26955.0
2017-12-06 11:35:00,221.72,222.38,221.68,222.38,12221.0,221.72,222.38,221.68,222.38,12221.0
2017-12-06 11:40:00,222.59,223.56,222.56,223.3,22767.0,222.59,223.56,222.56,223.3,22767.0
2017-12-06 11:45:00,223.36,223.8,223.0,223.8,17374.0,223.36,223.8,223.0,223.8,17374.0
2017-12-06 11:50:00,223.64,224.93,223.51,224.74,20324.0,223.64,224.93,223.51,224.74,20324.0
2017-12-06 11:55:00,224.92,224.92,224.02,224.02,12557.0,224.92,224.92,224.02,224.02,12557.0
2017-12-06 12:00:00,224.15,224.21,223.51,223.66,8100.0,224.15,224.21,223.51,223.66,8100.0
2017-12-06 12:05:00,223.67,223.67,223.01,223.34,7747.0,223.67,223.67,223.01,223.34,7747.0
2017-12-06 12:10:00,223.22,223.59,223.11,223.38,5818.0,223.22,223.59,223.11,223.38,5818.0
2017-12-06 12:15:00,223.4,223.72,223.14,223.32,7904.0,223.4,223.72,223.14,223.32,7904.0
2017-12-06 12:20:00,223.27,223.65,223.17,223.18,6300.0,223.27,223.65,223.17,223.18,6300.0
2017-12-06 12:25:00,223.16,223.41,222.97,223.33,5470.0,223.16,223.41,222.97,223.33,5470.0
2017-12-06 12:30:00,223.29,224.0,223.15,223.87,9149.0,223.29,224.0,223.15,223.87,9149.0
2017-12-06 12:35:00,223.99,224.14,223.77,223.79,3380.0,223.99,224.14,223.77,223.79,3380.0
2017-12-06 12:40:00,223.86,223.92,223.37,223.7,6279.0,223.86,223.92,223.37,223.7,6279.0
2017-12-06 12:45:00,223.58,223.7,223.5,223.57,5235.0,223.58,223.7,223.5,223.57,5235.0
2017-12-06 12:50:00,223.59,223.67,223.39,223.39,3698.0,223.59,223.67,223.39,223.39,3698.0
2017-12-06 12:55:00,223.48,223.87,223.39,223.87,9060.0,223.48,223.87,223.39,223.87,9060.0
2017-12-06 13:00:00,223.67,223.71,223.19,223.25,4194.0,223.67,223.71,223.19,223.25,4194.0
2017-12-06 13:05:00,223.09,223.63,223.08,223.18,7299.0,223.09,223.63,223.08,223.18,7299.0
2017-12-06 13:10:00,223.46,223.87,223.45,223.64,6860.0,223.46,223.87,223.45,223.64,6860.0
2017-12-06 13:15:00,223.46,223.99,223.31,223.71,7439.0,223.46,223.99,223.31,223.71,7439.0
2017-12-06 13:20:00,223.7,223.8,223.29,223.46,6638.0,223.7,223.8,223.29,223.46,6638.0
2017-12-06 13:25:00,223.6,223.83,223.2,223.45,10463.0,223.6,223.83,223.2,223.45,10463.0
2017-12-06 13:30:00,223.43,223.58,223.3,223.54,9313.0,223.43,223.58,223.3,223.54,9313.0
2017-12-06 13:35:00,223.62,223.81,223.52,223.8,4041.0,223.62,223.81,223.52,223.8,4041.0
2017-12-06 13:40:00,223.84,223.88,223.2,223.6,6542.0,223.84,223.88,223.2,223.6,6542.0
2017-12-06 13:45:00,223.59,223.82,223.33,223.72,5351.0,223.59,223.82,223.33,223.72,5351.0
2017-12-06 13:50:00,223.72,223.81,223.55,223.75,1798.0,223.72,223.81,223.55,223.75,1798.0
2017-12-06 13:55:00,223.59,223.72,223.11,223.46,7378.0,223.59,223.72,223.11,223.46,7378.0
2017-12-06 14:00:00,223.6,223.79,223.49,223.76,5390.0,223.6,223.79,223.49,223.76,5390.0
2017-12-06 14:05:00,223.85,223.86,223.34,223.34,7007.0,223.85,223.86,223.34,223.34,7007.0
2017-12-06 14:10:00,223.53,223.75,223.51,223.55,3492.0,223.53,223.75,223.51,223.55,3492.0
2017-12-06 14:15:00,223.66,223.73,223.4,223.68,8455.0,223.66,223.73,223.4,223.68,8455.0
2017-12-06 14:20:00,223.55,223.75,223.51,223.55,5590.0,223.55,223.75,223.51,223.55,5590.0
2017-12-06 14:25:00,223.55,223.68,223.4,223.44,4474.0,223.55,223.68,223.4,223.44,4474.0
2017-12-06 14:30:00,223.49,224.25,223.3,224.25,15668.0,223.49,224.25,223.3,224.25,15668.0
2017-12-06 14:35:00,224.27,224.84,224.1,224.62,13322.0,224.27,224.84,224.1,224.62,13322.0
2017-12-06 14:40:00,224.66,224.8,224.28,224.47,7718.0,224.66,224.8,224.28,224.47,7718.0
2017-12-06 14:45:00,224.47,224.6,224.09,224.19,11910.0,224.47,224.6,224.09,224.19,11910.0
2017-12-06 14:50:00,224.14,225.26,224.14,225.11,15917.0,224.14,225.26,224.14,225.11,15917.0
2017-12-06 14:55:00,225.16,225.17,224.75,224.93,13466.0,225.16,225.17,224.75,224.93,13466.0
2017-12-06 15:00:00,225.06,225.18,224.14,224.34,12020.0,225.06,225.18,224.14,224.34,12020.0
2017-12-06 15:05:00,224.28,224.74,224.2,224.27,14769.0,224.28,224.74,224.2,224.27,14769.0
2017-12-06 15:10:00,224.22,224.37,223.76,223.8,15314.0,224.22,224.37,223.76,223.8,15314.0
2017-12-06 15:15:00,223.8,224.08,223.75,223.83,14908.0,223.8,224.08,223.75,223.83,14908.0
2017-12-06 15:20:00,223.87,224.08,223.83,224.07,11017.0,223.87,224.08,223.83,224.07,11017.0
2017-12-06 15:25:00,224.08,224.18,223.97,224.1,9764.0,224.08,224.18,223.97,224.1,9764.0
2017-12-06 15:30:00,224.03,224.05,223.65,223.7,16209.0,224.03,224.05,223.65,223.7,16209.0
2017-12-06 15:35:00,223.68,224.25,223.56,223.7,19661.0,223.68,224.25,223.56,223.7,19661.0
2017-12-06 15:40:00,223.68,223.75,223.27,223.47,16649.0,223.68,223.75,223.27,223.47,16649.0
2017-12-06 15:45:00,223.48,223.69,223.37,223.46,13468.0,223.48,223.69,223.37,223.46,13468.0
2017-12-06 15:50:00,223.44,223.5,223.18,223.39,29744.0,223.44,223.5,223.18,223.39,29744.0
2017-12-06 15:55:00,223.44,223.45,223.13,223.17,42483.0,223.44,223.45,223.13,223.17,42483.0
2017-12-07 09:30:00,223.96,224.46,222.05,223.78,11515.0,223.96,224.46,222.05,223.78,11515.0
2017-12-07 09:35:00,223.78,225.46,223.78,225.37,7433.0,223.78,225.46,223.78,225.37,7433.0
2017-12-07 09:40:00,225.37,226.67,225.06,226.67,5047.0,225.37,226.67,225.06,226.67,5047.0
2017-12-07 09:45:00,226.48,226.56,225.72,225.98,13344.0,226.48,226.56,225.72,225.98,13344.0
2017-12-07 09:50:00,226.1,226.44,225.82,226.31,8023.0,226.1,226.44,225.82,226.31,8023.0
2017-12-07 09:55:00,226.3,226.71,225.97,226.39,9857.0,226.3,226.71,225.97,226.39,9857.0
2017-12-07 10:00:00,226.2,227.52,226.2,227.29,34553.0,226.2,227.52,226.2,227.29,34553.0
2017-12-07 10:05:00,227.21,227.21,225.76,225.77,12963.0,227.21,227.21,225.76,225.77,12963.0
2017-12-07 10:10:00,225.7,225.87,225.4,225.86,10918.0,225.7,225.87,225.4,225.86,10918.0
2017-12-07 10:15:00,225.89,226.56,225.7,226.05,10320.0,225.89,226.56,225.7,226.05,10320.0
2017-12-07 10:20:00,226.4,226.49,225.94,226.01,8636.0,226.4,226.49,225.94,226.01,8636.0
2017-12-07 10:25:00,226.19,226.35,225.83,226.06,6454.0,226.19,226.35,225.83,226.06,6454.0
2017-12-07 10:30:00,226.03,226.45,225.82,225.88,19300.0,226.03,226.45,225.82,225.88,19300.0
2017-12-07 10:35:00,225.84,226.21,225.66,225.98,8960.0,225.84,226.21,225.66,225.98,8960.0
2017-12-07 10:40:00,225.87,226.08,224.86,224.86,6462.0,225.87,226.08,224.86,224.86,6462.0
2017-12-07 10:45:00,224.68,224.75,224.18,224.36,8630.0,224.68,224.75,224.18,224.36,8630.0
2017-12-07 10:50:00,224.31,225.47,224.21,225.47,18520.0,224.31,225.47,224.21,225.47,18520.0
2017-12-07 10:55:00,225.53,225.76,225.25,225.53,5940.0,225.53,225.76,225.25,225.53,5940.0
2017-12-07 11:00:00,225.25,225.6,225.16,225.36,10959.0,225.25,225.6,225.16,225.36,10959.0
2017-12-07 11:05:00,225.29,225.48,225.03,225.27,8599.0,225.29,225.48,225.03,225.27,8599.0
2017-12-07 11:10:00,225.14,225.14,224.39,224.84,7409.0,225.14,225.14,224.39,224.84,7409.0
2017-12-07 11:15:00,224.84,225.19,224.41,224.65,14097.0,224.84,225.19,224.41,224.65,14097.0
2017-12-07 11:20:00,224.54,224.74,224.23,224.52,13412.0,224.54,224.74,224.23,224.52,13412.0
2017-12-07 11:25:00,224.5,224.5,223.88,223.88,16434.0,224.5,224.5,223.88,223.88,16434.0
2017-12-07 11:30:00,223.95,224.75,223.95,224.62,8000.0,223.95,224.75,223.95,224.62,8000.0
2017-12-07 11:35:00,224.53,224.62,223.69,223.7,18047.0,224.53,224.62,223.69,223.7,18047.0
2017-12-07 11:40:00,223.76,223.93,223.76,223.86,3200.0,223.76,223.93,223.76,223.86,3200.0
2017-12-07 11:45:00,223.86,224.07,223.61,223.61,11799.0,223.86,224.07,223.61,223.61,11799.0
2017-12-07 11:50:00,223.61,224.2,223.6,223.8,7218.0,223.61,224.2,223.6,223.8,7218.0
2017-12-07 11:55:00,223.78,224.07,223.5,223.5,5680.0,223.78,224.07,223.5,223.5,5680.0
2017-12-07 12:00:00,223.37,223.57,222.83,223.03,13782.0,223.37,223.57,222.83,223.03,13782.0
2017-12-07 12:05:00,223.14,223.24,222.68,223.19,7316.0,223.14,223.24,222.68,223.19,7316.0
2017-12-07 12:10:00,223.23,223.55,223.23,223.32,5300.0,223.23,223.55,223.23,223.32,5300.0
2017-12-07 12:15:00,223.32,223.55,223.32,223.43,3000.0,223.32,223.55,223.32,223.43,3000.0
2017-12-07 12:20:00,223.49,223.5,223.22,223.22,5300.0,223.49,223.5,223.22,223.22,5300.0
2017-12-07 12:25:00,223.22,223.22,222.89,222.96,3802.0,223.22,223.22,222.89,222.96,3802.0
2017-12-07 12:30:00,223.15,223.32,222.64,222.85,3215.0,223.15,223.32,222.64,222.85,3215.0
2017-12-07 12:35:00,222.81,222.94,222.7,222.8,4712.0,222.81,222.94,222.7,222.8,4712.0
2017-12-07 12:40:00,222.8,222.8,222.46,222.59,5683.0,222.8,222.8,222.46,222.59,5683.0
2017-12-07 12:45:00,222.47,222.57,222.12,222.47,13131.0,222.47,222.57,222.12,222.47,13131.0
2017-12-07 12:50:00,222.54,223.11,222.53,222.97,6260.0,222.54,223.11,222.53,222.97,6260.0
2017-12-07 12:55:00,222.91,223.09,222.91,222.96,4275.0,222.91,223.09,222.91,222.96,4275.0
2017-12-07 13:00:00,222.96,223.18,222.6,222.93,5565.0,222.96,223.18,222.6,222.93,5565.0
2017-12-07 13:05:00,222.77,222.91,222.77,222.88,2698.0,222.77,222.91,222.77,222.88,2698.0
2017-12-07 13:10:00,222.84,223.23,222.79,223.13,3934.0,222.84,223.23,222.79,223.13,3934.0
2017-12-07 13:15:00,222.96,223.16,222.86,222.94,3380.0,222.96,223.16,222.86,222.94,3380.0
2017-12-07 13:20:00,223.01,223.01,222.33,222.48,5749.0,223.01,223.01,222.33,222.48,5749.0
2017-12-07 13:25:00,222.47,222.64,222.42,222.56,5200.0,222.47,222.64,222.42,222.56,5200.0
2017-12-07 13:30:00,222.65,222.65,222.41,222.55,3761.0,222.65,222.65,222.41,222.55,3761.0
2017-12-07 13:35:00,222.6,223.04,222.6,222.7,4140.0,222.6,223.04,222.6,222.7,4140.0
2017-12-07 13:40:00,222.74,223.25,222.74,223.07,5717.0,222.74,223.25,222.74,223.07,5717.0
2017-12-07 13:45:00,222.97,222.98,222.42,222.62,4319.0,222.97,222.98,222.42,222.62,4319.0
2017-12-07 13:50:00,222.61,222.72,222.53,222.68,4200.0,222.61,222.72,222.53,222.68,4200.0
2017-12-07 13:55:00,222.73,222.82,222.38,222.38,6020.0,222.73,222.82,222.38,222.38,6020.0
2017-12-07 14:00:00,222.57,222.86,222.51,222.75,5400.0,222.57,222.86,222.51,222.75,5400.0
2017-12-07 14:05:00,222.77,222.89,222.69,222.84,4300.0,222.77,222.89,222.69,222.84,4300.0
2017-12-07 14:10:00,222.94,223.09,222.57,222.7,4348.0,222.94,223.09,222.57,222.7,4348.0
2017-12-07 14:15:00,222.62,223.15,222.59,222.85,5665.0,222.62,223.15,222.59,222.85,5665.0
2017-12-07 14:20:00,222.7,223.17,222.7,223.08,4893.0,222.7,223.17,222.7,223.08,4893.0
2017-12-07 14:25:00,223.13,223.13,222.72,223.06,4148.0,223.13,223.13,222.72,223.06,4148.0
2017-12-07 14:30:00,222.85,222.94,222.72,222.85,4870.0,222.85,222.94,222.72,222.85,4870.0
2017-12-07 14:35:00,222.77,222.94,222.55,222.55,2802.0,222.77,222.94,222.55,222.55,2802.0
2017-12-07 14:40:00,222.55,222.87,222.55,222.7,3100.0,222.55,222.87,222.55,222.7,3100.0
2017-12-07 14:45:00,222.55,222.65,222.4,222.62,3400.0,222.55,222.65,222.4,222.62,3400.0
2017-12-07 14:50:00,222.72,222.72,222.25,222.25,6906.0,222.72,222.72,222.25,222.25,6906.0
2017-12-07 14:55:00,222.25,222.52,222.25,222.42,3134.0,222.25,222.52,222.25,222.42,3134.0
2017-12-07 15:00:00,222.36,222.47,222.22,222.35,3333.0,222.36,222.47,222.22,222.35,3333.0
2017-12-07 15:05:00,222.41,222.41,222.21,222.29,5275.0,222.41,222.41,222.21,222.29,5275.0
2017-12-07 15:10:00,222.3,222.41,222.26,222.41,3400.0,222.3,222.41,222.26,222.41,3400.0
2017-12-07 15:15:00,222.46,222.65,222.3,222.39,6318.0,222.46,222.65,222.3,222.39,6318.0
2017-12-07 15:20:00,222.28,222.41,222.22,222.25,2903.0,222.28,222.41,222.22,222.25,2903.0
2017-12-07 15:25:00,222.34,222.43,222.22,222.22,4765.0,222.34,222.43,222.22,222.22,4765.0
2017-12-07 15:30:00,222.28,222.45,222.01,222.06,15901.0,222.28,222.45,222.01,222.06,15901.0
2017-12-07 15:35:00,222.06,222.22,221.88,222.16,7471.0,222.06,222.22,221.88,222.16,7471.0
2017-12-07 15:40:00,222.06,222.13,221.82,221.88,23052.0,222.06,222.13,221.82,221.88,23052.0
2017-12-07 15:45:00,221.8,222.3,221.8,222.15,12307.0,221.8,222.3,221.8,222.15,12307.0
2017-12-07 15:50:00,222.07,222.07,221.15,221.4,26446.0,222.07,222.07,221.15,221.4,26446.0
2017-12-07 15:55:00,221.43,221.61,221.33,221.6,41082.0,221.43,221.61,221.33,221.6,41082.0
2017-12-08 09:30:00,222.41,222.41,219.31,220.38,24710.0,222.41,222.41,219.31,220.38,24710.0
2017-12-08 09:35:00,220.44,220.89,220.28,220.56,10265.0,220.44,220.89,220.28,220.56,10265.0
2017-12-08 09:40:00,220.77,220.8,220.1,220.11,3544.0,220.77,220.8,220.1,220.11,3544.0
2017-12-08 09:45:00,220.29,220.3,219.13,219.41,12566.0,220.29,220.3,219.13,219.41,12566.0
2017-12-08 09:50:00,219.21,220.12,219.2,219.94,10317.0,219.21,220.12,219.2,219.94,10317.0
2017-12-08 09:55:00,220.0,220.89,219.7,220.89,29190.0,220.0,220.89,219.7,220.89,29190.0
2017-12-08 10:00:00,220.65,221.01,220.18,220.56,29091.0,220.65,221.01,220.18,220.56,29091.0
2017-12-08 10:05:00,220.57,220.61,219.52,219.54,18031.0,220.57,220.61,219.52,219.54,18031.0
2017-12-08 10:10:00,219.64,220.1,219.6,220.01,43307.0,219.64,220.1,219.6,220.01,43307.0
2017-12-08 10:15:00,220.01,220.73,219.84,220.65,8422.0,220.01,220.73,219.84,220.65,8422.0
2017-12-08 10:20:00,220.49,220.49,219.51,219.89,14025.0,220.49,220.49,219.51,219.89,14025.0
2017-12-08 10:25:00,220.02,220.94,220.02,220.43,6962.0,220.02,220.94,220.02,220.43,6962.0
2017-12-08 10:30:00,220.42,220.95,220.21,220.49,9200.0,220.42,220.95,220.21,220.49,9200.0
2017-12-08 10:35:00,220.51,220.69,220.18,220.63,4317.0,220.51,220.69,220.18,220.63,4317.0
2017-12-08 10:40:00,220.69,221.81,220.66,221.81,19605.0,220.69,221.81,220.66,221.81,19605.0
2017-12-08 10:45:00,221.93,222.24,221.58,222.24,8481.0,221.93,222.24,221.58,222.24,8481.0
2017-12-08 10:50:00,222.38,222.62,222.18,222.38,5295.0,222.38,222.62,222.18,222.38,5295.0
2017-12-08 10:55:00,222.38,222.61,222.2,222.39,8808.0,222.38,222.61,222.2,222.39,8808.0
2017-12-08 11:00:00,222.32,222.64,222.07,222.24,10560.0,222.32,222.64,222.07,222.24,10560.0
2017-12-08 11:05:00,222.17,222.69,221.91,222.66,19316.0,222.17,222.69,221.91,222.66,19316.0
2017-12-08 11:10:00,222.48,222.75,222.4,222.75,11330.0,222.48,222.75,222.4,222.75,11330.0
2017-12-08 11:15:00,222.71,223.3,222.66,222.77,12600.0,222.71,223.3,222.66,222.77,12600.0
2017-12-08 11:20:00,222.89,223.55,222.81,222.92,10850.0,222.89,223.55,222.81,222.92,10850.0
2017-12-08 11:25:00,223.1,223.24,222.84,222.94,2900.0,223.1,223.24,222.84,222.94,2900.0
2017-12-08 11:30:00,222.96,223.51,222.73,223.21,11146.0,222.96,223.51,222.73,223.21,11146.0
2017-12-08 11:35:00,223.16,224.0,223.16,223.88,12816.0,223.16,224.0,223.16,223.88,12816.0
2017-12-08 11:40:00,223.69,224.1,223.64,223.84,9410.0,223.69,224.1,223.64,223.84,9410.0
2017-12-08 11:45:00,223.75,223.84,223.47,223.47,6687.0,223.75,223.84,223.47,223.47,6687.0
2017-12-08 11:50:00,223.55,223.95,222.91,223.49,19107.0,223.55,223.95,222.91,223.49,19107.0
2017-12-08 11:55:00,223.28,223.28,222.78,223.02,3400.0,223.28,223.28,222.78,223.02,3400.0
2017-12-08 12:00:00,223.02,223.82,223.01,223.57,6245.0,223.02,223.82,223.01,223.57,6245.0
2017-12-08 12:05:00,223.34,223.61,223.33,223.61,5041.0,223.34,223.61,223.33,223.61,5041.0
2017-12-08 12:10:00,223.65,223.88,223.59,223.84,5155.0,223.65,223.88,223.59,223.84,5155.0
2017-12-08 12:15:00,223.82,223.82,223.38,223.53,4300.0,223.82,223.82,223.38,223.53,4300.0
2017-12-08 12:20:00,223.56,223.56,223.02,223.32,5134.0,223.56,223.56,223.02,223.32,5134.0
2017-12-08 12:25:00,223.17,223.64,223.16,223.48,5501.0,223.17,223.64,223.16,223.48,5501.0
2017-12-08 12:30:00,223.49,223.73,223.49,223.71,2400.0,223.49,223.73,223.49,223.71,2400.0
2017-12-08 12:35:00,223.6,223.88,223.55,223.6,5261.0,223.6,223.88,223.55,223.6,5261.0
2017-12-08 12:40:00,223.63,223.66,223.22,223.59,4410.0,223.63,223.66,223.22,223.59,4410.0
2017-12-08 12:45:00,223.59,223.8,223.14,223.63,13448.0,223.59,223.8,223.14,223.63,13448.0
2017-12-08 12:50:00,223.65,223.66,223.39,223.39,3721.0,223.65,223.66,223.39,223.39,3721.0
2017-12-08 12:55:00,223.34,223.61,223.32,223.58,3049.0,223.34,223.61,223.32,223.58,3049.0
2017-12-08 13:00:00,223.61,223.75,223.42,223.65,4965.0,223.61,223.75,223.42,223.65,4965.0
2017-12-08 13:05:00,223.67,223.93,223.53,223.91,3657.0,223.67,223.93,223.53,223.91,3657.0
2017-12-08 13:10:00,223.91,224.09,223.74,223.96,5878.0,223.91,224.09,223.74,223.96,5878.0
2017-12-08 13:15:00,223.74,223.75,223.39,223.57,3899.0,223.74,223.75,223.39,223.57,3899.0
2017-12-08 13:20:00,223.38,223.6,223.23,223.55,3212.0,223.38,223.6,223.23,223.55,3212.0
2017-12-08 13:25:00,223.67,223.67,223.21,223.33,9815.0,223.67,223.67,223.21,223.33,9815.0
2017-12-08 13:30:00,223.45,223.7,223.33,223.39,5440.0,223.45,223.7,223.33,223.39,5440.0
2017-12-08 13:35:00,223.36,223.5,223.27,223.35,1980.0,223.36,223.5,223.27,223.35,1980.0
2017-12-08 13:40:00,223.33,223.51,223.28,223.47,4857.0,223.33,223.51,223.28,223.47,4857.0
2017-12-08 13:45:00,223.25,223.51,223.25,223.38,2929.0,223.25,223.51,223.25,223.38,2929.0
2017-12-08 13:50:00,223.47,223.53,223.33,223.47,6214.0,223.47,223.53,223.33,223.47,6214.0
2017-12-08 13:55:00,223.49,223.74,223.41,223.41,6398.0,223.49,223.74,223.41,223.41,6398.0
2017-12-08 14:00:00,223.5,223.66,223.4,223.55,11604.0,223.5,223.66,223.4,223.55,11604.0
2017-12-08 14:05:00,223.54,223.54,223.29,223.42,9930.0,223.54,223.54,223.29,223.42,9930.0
2017-12-08 14:10:00,223.42,223.68,223.35,223.63,6460.0,223.42,223.68,223.35,223.63,6460.0
2017-12-08 14:15:00,223.54,223.61,223.3,223.54,6047.0,223.54,223.61,223.3,223.54,6047.0
2017-12-08 14:20:00,223.58,223.75,223.54,223.65,5800.0,223.58,223.75,223.54,223.65,5800.0
2017-12-08 14:25:00,223.73,223.83,223.6,223.73,5514.0,223.73,223.83,223.6,223.73,5514.0
2017-12-08 14:30:00,223.73,223.78,223.57,223.78,3600.0,223.73,223.78,223.57,223.78,3600.0
2017-12-08 14:35:00,223.79,224.01,223.7,223.99,9973.0,223.79,224.01,223.7,223.99,9973.0
2017-12-08 14:40:00,223.9,224.14,223.85,224.0,12469.0,223.9,224.14,223.85,224.0,12469.0
2017-12-08 14:45:00,224.04,224.62,223.96,224.62,17351.0,224.04,224.62,223.96,224.62,17351.0
2017-12-08 14:50:00,224.63,224.77,224.59,224.66,5119.0,224.63,224.77,224.59,224.66,5119.0
2017-12-08 14:55:00,224.57,224.83,224.43,224.83,6959.0,224.57,224.83,224.43,224.83,6959.0
2017-12-08 15:00:00,224.85,224.93,224.81,224.81,4400.0,224.85,224.93,224.81,224.81,4400.0
2017-12-08 15:05:00,224.85,225.21,224.85,225.21,25735.0,224.85,225.21,224.85,225.21,25735.0
2017-12-08 15:10:00,225.21,225.31,225.11,225.21,9083.0,225.21,225.31,225.11,225.21,9083.0
2017-12-08 15:15:00,225.15,225.23,225.06,225.23,9353.0,225.15,225.23,225.06,225.23,9353.0
2017-12-08 15:20:00,225.09,225.22,224.44,224.54,17785.0,225.09,225.22,224.44,224.54,17785.0
2017-12-08 15:25:00,224.51,224.51,223.94,224.08,16576.0,224.51,224.51,223.94,224.08,16576.0
2017-12-08 15:30:00,224.13,224.66,224.13,224.6,12457.0,224.13,224.66,224.13,224.6,12457.0
2017-12-08 15:35:00,224.59,225.04,224.59,224.97,19943.0,224.59,225.04,224.59,224.97,19943.0
2017-12-08 15:40:00,224.97,225.07,224.45,224.45,25082.0,224.97,225.07,224.45,224.45,25082.0
2017-12-08 15:45:00,224.49,224.82,223.94,224.76,21040.0,224.49,224.82,223.94,224.76,21040.0
2017-12-08 15:50:00,224.73,225.17,224.66,224.85,34158.0,224.73,225.17,224.66,224.85,34158.0
2017-12-08 15:55:00,224.91,224.97,224.37,224.54,54613.0,224.91,224.97,224.37,224.54,54613.0
2017-12-11 09:30:00,224.16,224.16,221.35,223.51,17178.0,224.16,224.16,221.35,223.51,17178.0
2017-12-11 09:35:00,223.3,224.43,222.75,222.85,12622.0,223.3,224.43,222.75,222.85,12622.0
2017-12-11 09:40:00,222.81,223.79,222.81,223.66,3200.0,222.81,223.79,222.81,223.66,3200.0
2017-12-11 09:45:00,223.74,223.74,222.78,223.34,8451.0,223.74,223.74,222.78,223.34,8451.0
2017-12-11 09:50:00,223.28,223.61,223.16,223.32,1354.0,223.28,223.61,223.16,223.32,1354.0
2017-12-11 09:55:00,223.25,223.76,222.82,222.94,5400.0,223.25,223.76,222.82,222.94,5400.0
2017-12-11 10:00:00,222.52,223.32,221.96,223.23,14531.0,222.52,223.32,221.96,223.23,14531.0
2017-12-11 10:05:00,223.1,223.23,221.88,222.36,5897.0,223.1,223.23,221.88,222.36,5897.0
2017-12-11 10:10:00,222.17,222.21,221.7,221.7,5012.0,222.17,222.21,221.7,221.7,5012.0
2017-12-11 10:15:00,221.84,221.95,221.02,221.13,10263.0,221.84,221.95,221.02,221.13,10263.0
2017-12-11 10:20:00,221.04,221.23,220.35,221.18,10039.0,221.04,221.23,220.35,221.18,10039.0
2017-12-11 10:25:00,221.2,221.64,220.94,221.05,6825.0,221.2,221.64,220.94,221.05,6825.0
2017-12-11 10:30:00,220.9,221.01,220.67,220.94,3650.0,220.9,221.01,220.67,220.94,3650.0
2017-12-11 10:35:00,220.96,221.43,220.95,221.06,5039.0,220.96,221.43,220.95,221.06,5039.0
2017-12-11 10:40:00,221.11,221.12,220.79,220.79,3277.0,221.11,221.12,220.79,220.79,3277.0
2017-12-11 10:45:00,220.84,221.26,220.8,220.8,6600.0,220.84,221.26,220.8,220.8,6600.0
2017-12-11 10:50:00,220.75,220.96,220.5,220.96,5355.0,220.75,220.96,220.5,220.96,5355.0
2017-12-11 10:55:00,221.02,221.13,220.4,220.4,3540.0,221.02,221.13,220.4,220.4,3540.0
2017-12-11 11:00:00,220.39,220.4,219.4,220.14,18210.0,220.39,220.4,219.4,220.14,18210.0
2017-12-11 11:05:00,220.1,220.41,219.59,219.7,7770.0,220.1,220.41,219.59,219.7,7770.0
2017-12-11 11:10:00,219.55,219.59,218.71,218.91,14612.0,219.55,219.59,218.71,218.91,14612.0
2017-12-11 11:15:00,218.92,219.27,218.75,219.27,5979.0,218.92,219.27,218.75,219.27,5979.0
2017-12-11 11:20:00,219.25,219.4,219.0,219.0,12260.0,219.25,219.4,219.0,219.0,12260.0
2017-12-11 11:25:00,219.0,219.22,218.7,218.95,10074.0,219.0,219.22,218.7,218.95,10074.0
2017-12-11 11:30:00,219.16,219.4,218.87,219.25,4400.0,219.16,219.4,218.87,219.25,4400.0
2017-12-11 11:35:00,219.41,219.55,219.08,219.5,12192.0,219.41,219.55,219.08,219.5,12192.0
2017-12-11 11:40:00,219.51,219.92,219.42,219.42,9419.0,219.51,219.92,219.42,219.42,9419.0
2017-12-11 11:45:00,219.35,219.48,219.06,219.34,5803.0,219.35,219.48,219.06,219.34,5803.0
2017-12-11 11:50:00,219.17,219.33,219.1,219.15,8992.0,219.17,219.33,219.1,219.15,8992.0
2017-12-11 11:55:00,219.21,219.28,218.79,219.01,12915.0,219.21,219.28,218.79,219.01,12915.0
2017-12-11 12:00:00,218.88,219.2,218.84,218.84,7910.0,218.88,219.2,218.84,218.84,7910.0
2017-12-11 12:05:00,218.8,218.84,218.45,218.59,8490.0,218.8,218.84,218.45,218.59,8490.0
2017-12-11 12:10:00,218.63,218.84,218.62,218.67,6934.0,218.63,218.84,218.62,218.67,6934.0
2017-12-11 12:15:00,218.69,218.82,218.41,218.69,11605.0,218.69,218.82,218.41,218.69,11605.0
2017-12-11 12:20:00,218.69,218.87,218.46,218.54,6151.0,218.69,218.87,218.46,218.54,6151.0
2017-12-11 12:25:00,218.77,218.77,218.43,218.5,9668.0,218.77,218.77,218.43,218.5,9668.0
2017-12-11 12:30:00,218.48,219.0,218.45,218.97,8069.0,218.48,219.0,218.45,218.97,8069.0
2017-12-11 12:35:00,218.99,219.31,218.93,219.2,5232.0,218.99,219.31,218.93,219.2,5232.0
2017-12-11 12:40:00,219.37,219.66,219.37,219.66,11271.0,219.37,219.66,219.37,219.66,11271.0
2017-12-11 12:45:00,219.6,219.6,218.86,218.95,10108.0,219.6,219.6,218.86,218.95,10108.0
2017-12-11 12:50:00,218.95,219.04,218.71,218.77,7225.0,218.95,219.04,218.71,218.77,7225.0
2017-12-11 12:55:00,218.65,218.86,218.65,218.73,5025.0,218.65,218.86,218.65,218.73,5025.0
2017-12-11 13:00:00,218.7,218.7,218.1,218.1,13489.0,218.7,218.7,218.1,218.1,13489.0
2017-12-11 13:05:00,218.08,218.08,217.6,217.6,11054.0,218.08,218.08,217.6,217.6,11054.0
2017-12-11 13:10:00,217.74,217.74,217.25,217.28,6467.0,217.74,217.74,217.25,217.28,6467.0
2017-12-11 13:15:00,217.29,217.3,216.76,217.17,8632.0,217.29,217.3,216.76,217.17,8632.0
2017-12-11 13:20:00,217.06,217.54,217.01,217.49,7334.0,217.06,217.54,217.01,217.49,7334.0
2017-12-11 13:25:00,217.5,217.88,217.41,217.72,9900.0,217.5,217.88,217.41,217.72,9900.0
2017-12-11 13:30:00,217.71,217.8,217.22,217.37,9391.0,217.71,217.8,217.22,217.37,9391.0
2017-12-11 13:35:00,217.4,217.4,217.1,217.22,3990.0,217.4,217.4,217.1,217.22,3990.0
2017-12-11 13:40:00,217.27,217.47,217.07,217.26,7800.0,217.27,217.47,217.07,217.26,7800.0
2017-12-11 13:45:00,217.3,217.36,216.74,216.75,8300.0,217.3,217.36,216.74,216.75,8300.0
2017-12-11 13:50:00,216.75,216.99,216.67,216.95,6863.0,216.75,216.99,216.67,216.95,6863.0
2017-12-11 13:55:00,217.0,217.12,216.69,216.88,5523.0,217.0,217.12,216.69,216.88,5523.0
2017-12-11 14:00:00,216.91,217.15,216.74,216.78,5441.0,216.91,217.15,216.74,216.78,5441.0
2017-12-11 14:05:00,216.74,216.78,215.96,216.0,13250.0,216.74,216.78,215.96,216.0,13250.0
2017-12-11 14:10:00,216.09,216.2,215.93,216.08,7220.0,216.09,216.2,215.93,216.08,7220.0
2017-12-11 14:15:00,216.13,216.16,215.71,215.71,9385.0,216.13,216.16,215.71,215.71,9385.0
2017-12-11 14:20:00,215.79,215.99,215.56,215.68,9257.0,215.79,215.99,215.56,215.68,9257.0
2017-12-11 14:25:00,215.59,216.19,215.58,216.0,8255.0,215.59,216.19,215.58,216.0,8255.0
2017-12-11 14:30:00,215.89,216.06,215.84,215.88,5798.0,215.89,216.06,215.84,215.88,5798.0
2017-12-11 14:35:00,215.97,215.98,215.8,215.85,6200.0,215.97,215.98,215.8,215.85,6200.0
2017-12-11 14:40:00,215.95,216.0,215.65,215.81,7790.0,215.95,216.0,215.65,215.81,7790.0
2017-12-11 14:45:00,215.87,215.91,215.6,215.76,12637.0,215.87,215.91,215.6,215.76,12637.0
2017-12-11 14:50:00,215.7,215.97,215.57,215.86,6042.0,215.7,215.97,215.57,215.86,6042.0
2017-12-11 14:55:00,215.83,215.91,215.64,215.68,5308.0,215.83,215.91,215.64,215.68,5308.0
2017-12-11 15:00:00,215.81,216.17,215.75,216.11,22865.0,215.81,216.17,215.75,216.11,22865.0
2017-12-11 15:05:00,216.1,216.48,216.01,216.44,24745.0,216.1,216.48,216.01,216.44,24745.0
2017-12-11 15:10:00,216.44,216.47,215.78,216.14,16956.0,216.44,216.47,215.78,216.14,16956.0
2017-12-11 15:15:00,216.1,216.12,215.82,215.82,7099.0,216.1,216.12,215.82,215.82,7099.0
2017-12-11 15:20:00,215.92,216.29,215.85,216.13,37926.0,215.92,216.29,215.85,216.13,37926.0
2017-12-11 15:25:00,216.08,216.7,216.0,216.66,19146.0,216.08,216.7,216.0,216.66,19146.0
2017-12-11 15:30:00,216.59,216.9,216.51,216.63,14267.0,216.59,216.9,216.51,216.63,14267.0
2017-12-11 15:35:00,216.65,216.65,215.93,215.93,14368.0,216.65,216.65,215.93,215.93,14368.0
2017-12-11 15:40:00,215.93,216.4,215.68,216.12,22453.0,215.93,216.4,215.68,216.12,22453.0
2017-12-11 15:45:00,216.12,216.26,216.0,216.25,17976.0,216.12,216.26,216.0,216.25,17976.0
2017-12-11 15:50:00,216.24,216.6,215.8,215.85,40397.0,216.24,216.6,215.8,215.85,40397.0
2017-12-11 15:55:00,215.87,216.27,215.84,216.14,54019.0,215.87,216.27,215.84,216.14,54019.0
2017-12-12 09:30:00,216.25,217.23,214.47,215.16,27281.0,216.25,217.23,214.47,215.16,27281.0
2017-12-12 09:35:00,215.15,215.9,214.9,215.24,14324.0,215.15,215.9,214.9,215.24,14324.0
2017-12-12 09:40:00,215.58,215.59,214.58,214.59,9751.0,215.58,215.59,214.58,214.59,9751.0
2017-12-12 09:45:00,214.35,214.86,214.35,214.63,21600.0,214.35,214.86,214.35,214.63,21600.0
2017-12-12 09:50:00,214.6,214.9,214.55,214.7,3885.0,214.6,214.9,214.55,214.7,3885.0
2017-12-12 09:55:00,214.59,214.59,213.02,213.34,14582.0,214.59,214.59,213.02,213.34,14582.0
2017-12-12 10:00:00,213.46,213.64,212.78,212.78,15263.0,213.46,213.64,212.78,212.78,15263.0
2017-12-12 10:05:00,212.91,213.66,212.46,212.95,18712.0,212.91,213.66,212.46,212.95,18712.0
2017-12-12 10:10:00,212.98,213.62,212.7,213.39,13692.0,212.98,213.62,212.7,213.39,13692.0
2017-12-12 10:15:00,213.2,213.74,213.0,213.34,7365.0,213.2,213.74,213.0,213.34,7365.0
2017-12-12 10:20:00,213.47,213.47,212.99,213.16,11243.0,213.47,213.47,212.99,213.16,11243.0
2017-12-12 10:25:00,213.01,213.15,212.72,213.0,8100.0,213.01,213.15,212.72,213.0,8100.0
2017-12-12 10:30:00,213.09,214.11,212.93,213.78,8168.0,213.09,214.11,212.93,213.78,8168.0
2017-12-12 10:35:00,213.78,214.29,213.77,213.94,13183.0,213.78,214.29,213.77,213.94,13183.0
2017-12-12 10:40:00,213.8,214.36,213.74,214.18,18846.0,213.8,214.36,213.74,214.18,18846.0
2017-12-12 10:45:00,214.18,215.43,214.16,215.15,25117.0,214.18,215.43,214.16,215.15,25117.0
2017-12-12 10:50:00,215.09,216.01,214.73,215.66,19116.0,215.09,216.01,214.73,215.66,19116.0
2017-12-12 10:55:00,215.64,215.66,214.64,214.64,35943.0,215.64,215.66,214.64,214.64,35943.0
2017-12-12 11:00:00,214.81,215.05,214.59,214.6,15341.0,214.81,215.05,214.59,214.6,15341.0
2017-12-12 11:05:00,214.55,215.27,214.16,214.93,26933.0,214.55,215.27,214.16,214.93,26933.0
2017-12-12 11:10:00,215.01,215.43,214.95,215.28,12752.0,215.01,215.43,214.95,215.28,12752.0
2017-12-12 11:15:00,215.26,215.32,214.55,214.92,20560.0,215.26,215.32,214.55,214.92,20560.0
2017-12-12 11:20:00,215.01,215.1,214.25,214.37,13193.0,215.01,215.1,214.25,214.37,13193.0
2017-12-12 11:25:00,214.29,214.67,214.18,214.47,15532.0,214.29,214.67,214.18,214.47,15532.0
2017-12-12 11:30:00,214.73,214.73,214.26,214.26,9200.0,214.73,214.73,214.26,214.26,9200.0
2017-12-12 11:35:00,214.18,214.39,213.63,213.63,11495.0,214.18,214.39,213.63,213.63,11495.0
2017-12-12 11:40:00,213.65,213.84,213.41,213.74,14360.0,213.65,213.84,213.41,213.74,14360.0
2017-12-12 11:45:00,213.65,213.83,213.01,213.03,4987.0,213.65,213.83,213.01,213.03,4987.0
2017-12-12 11:50:00,213.16,213.25,212.74,213.09,9014.0,213.16,213.25,212.74,213.09,9014.0
2017-12-12 11:55:00,213.22,213.53,212.9,212.9,5488.0,213.22,213.53,212.9,212.9,5488.0
2017-12-12 12:00:00,212.9,213.07,212.83,213.04,6400.0,212.9,213.07,212.83,213.04,6400.0
2017-12-12 12:05:00,213.32,213.44,213.17,213.24,4978.0,213.32,213.44,213.17,213.24,4978.0
2017-12-12 12:10:00,213.22,213.44,213.11,213.28,4722.0,213.22,213.44,213.11,213.28,4722.0
2017-12-12 12:15:00,213.22,213.28,212.89,212.95,4200.0,213.22,213.28,212.89,212.95,4200.0
2017-12-12 12:20:00,213.0,213.12,212.9,213.03,4036.0,213.0,213.12,212.9,213.03,4036.0
2017-12-12 12:25:00,212.93,213.16,212.79,212.79,3800.0,212.93,213.16,212.79,212.79,3800.0
2017-12-12 12:30:00,212.73,213.02,212.73,212.87,2929.0,212.73,213.02,212.73,212.87,2929.0
2017-12-12 12:35:00,212.86,212.94,212.58,212.74,14220.0,212.86,212.94,212.58,212.74,14220.0
2017-12-12 12:40:00,212.81,213.11,212.69,213.0,14666.0,212.81,213.11,212.69,213.0,14666.0
2017-12-12 12:45:00,213.03,213.58,213.02,213.41,23520.0,213.03,213.58,213.02,213.41,23520.0
2017-12-12 12:50:00,213.3,213.3,213.03,213.08,13056.0,213.3,213.3,213.03,213.08,13056.0
2017-12-12 12:55:00,213.28,213.53,213.23,213.43,7675.0,213.28,213.53,213.23,213.43,7675.0
2017-12-12 13:00:00,213.42,213.42,212.88,212.93,2886.0,213.42,213.42,212.88,212.93,2886.0
2017-12-12 13:05:00,212.95,213.0,212.54,212.59,3550.0,212.95,213.0,212.54,212.59,3550.0
2017-12-12 13:10:00,212.52,212.53,212.1,212.3,17185.0,212.52,212.53,212.1,212.3,17185.0
2017-12-12 13:15:00,212.31,212.31,212.04,212.21,19059.0,212.31,212.31,212.04,212.21,19059.0
2017-12-12 13:20:00,212.24,212.32,211.7,212.03,18193.0,212.24,212.32,211.7,212.03,18193.0
2017-12-12 13:25:00,212.01,212.45,211.66,212.14,19156.0,212.01,212.45,211.66,212.14,19156.0
2017-12-12 13:30:00,212.23,212.6,212.15,212.6,3119.0,212.23,212.6,212.15,212.6,3119.0
2017-12-12 13:35:00,212.62,212.68,212.16,212.16,6138.0,212.62,212.68,212.16,212.16,6138.0
2017-12-12 13:40:00,212.37,212.37,212.04,212.19,10000.0,212.37,212.37,212.04,212.19,10000.0
2017-12-12 13:45:00,212.2,212.53,212.04,212.3,8427.0,212.2,212.53,212.04,212.3,8427.0
2017-12-12 13:50:00,212.31,212.31,212.07,212.23,5393.0,212.31,212.31,212.07,212.23,5393.0
2017-12-12 13:55:00,212.08,212.08,211.81,212.01,9226.0,212.08,212.08,211.81,212.01,9226.0
2017-12-12 14:00:00,211.99,212.07,211.75,212.07,4874.0,211.99,212.07,211.75,212.07,4874.0
2017-12-12 14:05:00,211.84,211.89,211.47,211.47,4243.0,211.84,211.89,211.47,211.47,4243.0
2017-12-12 14:10:00,211.47,212.06,211.47,212.05,14313.0,211.47,212.06,211.47,212.05,14313.0
2017-12-12 14:15:00,211.98,212.02,211.68,211.68,4050.0,211.98,212.02,211.68,211.68,4050.0
2017-12-12 14:20:00,211.59,211.64,210.91,210.91,8834.0,211.59,211.64,210.91,210.91,8834.0
2017-12-12 14:25:00,210.82,211.88,210.72,211.64,25265.0,210.82,211.88,210.72,211.64,25265.0
2017-12-12 14:30:00,211.81,212.77,211.81,212.62,12126.0,211.81,212.77,211.81,212.62,12126.0
2017-12-12 14:35:00,212.65,212.99,212.48,212.96,12458.0,212.65,212.99,212.48,212.96,12458.0
2017-12-12 14:40:00,213.03,213.04,212.55,213.04,11919.0,213.03,213.04,212.55,213.04,11919.0
2017-12-12 14:45:00,213.04,213.06,212.47,212.78,18477.0,213.04,213.06,212.47,212.78,18477.0
2017-12-12 14:50:00,212.7,213.06,212.45,212.52,14800.0,212.7,213.06,212.45,212.52,14800.0
2017-12-12 14:55:00,212.43,212.66,212.14,212.57,24560.0,212.43,212.66,212.14,212.57,24560.0
2017-12-12 15:00:00,212.49,212.57,212.22,212.48,10081.0,212.49,212.57,212.22,212.48,10081.0
2017-12-12 15:05:00,212.44,212.7,212.19,212.63,20495.0,212.44,212.7,212.19,212.63,20495.0
2017-12-12 15:10:00,212.63,212.81,212.44,212.81,12849.0,212.63,212.81,212.44,212.81,12849.0
2017-12-12 15:15:00,212.77,213.38,212.66,213.17,12474.0,212.77,213.38,212.66,213.17,12474.0
2017-12-12 15:20:00,213.08,213.5,213.07,213.5,10307.0,213.08,213.5,213.07,213.5,10307.0
2017-12-12 15:25:00,213.49,213.88,213.42,213.83,12213.0,213.49,213.88,213.42,213.83,12213.0
2017-12-12 15:30:00,213.82,214.11,213.81,214.08,15910.0,213.82,214.11,213.81,214.08,15910.0
2017-12-12 15:35:00,214.13,214.4,214.08,214.21,16874.0,214.13,214.4,214.08,214.21,16874.0
2017-12-12 15:40:00,214.17,214.25,214.08,214.2,13461.0,214.17,214.25,214.08,214.2,13461.0
2017-12-12 15:45:00,214.16,214.7,214.06,214.43,22846.0,214.16,214.7,214.06,214.43,22846.0
2017-12-12 15:50:00,214.56,215.02,214.34,214.38,42034.0,214.56,215.02,214.34,214.38,42034.0
2017-12-12 15:55:00,214.4,215.08,214.39,214.86,73115.0,214.4,215.08,214.39,214.86,73115.0
2017-12-13 09:30:00,215.76,215.76,214.35,214.89,11177.0,215.76,215.76,214.35,214.89,11177.0
2017-12-13 09:35:00,214.9,215.38,214.66,215.0,13469.0,214.9,215.38,214.66,215.0,13469.0
2017-12-13 09:40:00,214.68,215.0,214.41,214.55,7434.0,214.68,215.0,214.41,214.55,7434.0
2017-12-13 09:45:00,214.89,215.2,213.62,214.0,31644.0,214.89,215.2,213.62,214.0,31644.0
2017-12-13 09:50:00,214.11,214.11,213.44,213.75,13544.0,214.11,214.11,213.44,213.75,13544.0
2017-12-13 09:55:00,213.63,215.07,213.23,214.93,15888.0,213.63,215.07,213.23,214.93,15888.0
2017-12-13 10:00:00,214.88,215.19,214.35,214.51,6450.0,214.88,215.19,214.35,214.51,6450.0
2017-12-13 10:05:00,214.52,215.35,214.52,215.0,18598.0,214.52,215.35,214.52,215.0,18598.0
2017-12-13 10:10:00,215.0,215.2,214.43,214.97,23222.0,215.0,215.2,214.43,214.97,23222.0
2017-12-13 10:15:00,215.0,216.19,214.99,216.05,15170.0,215.0,216.19,214.99,216.05,15170.0
2017-12-13 10:20:00,216.09,217.36,215.91,216.56,20461.0,216.09,217.36,215.91,216.56,20461.0
2017-12-13 10:25:00,216.48,217.22,216.28,216.94,9420.0,216.48,217.22,216.28,216.94,9420.0
2017-12-13 10:30:00,216.99,217.29,216.12,216.12,16805.0,216.99,217.29,216.12,216.12,16805.0
2017-12-13 10:35:00,216.08,216.3,215.72,216.11,9743.0,216.08,216.3,215.72,216.11,9743.0
2017-12-13 10:40:00,215.91,216.57,215.61,216.44,16869.0,215.91,216.57,215.61,216.44,16869.0
2017-12-13 10:45:00,216.36,217.34,216.22,217.34,14195.0,216.36,217.34,216.22,217.34,14195.0
2017-12-13 10:50:00,217.17,217.47,216.74,217.02,3800.0,217.17,217.47,216.74,217.02,3800.0
2017-12-13 10:55:00,216.92,216.92,215.87,215.88,5015.0,216.92,216.92,215.87,215.88,5015.0
2017-12-13 11:00:00,216.08,216.36,215.52,216.35,9774.0,216.08,216.36,215.52,216.35,9774.0
2017-12-13 11:05:00,216.28,216.28,215.64,215.64,2600.0,216.28,216.28,215.64,215.64,2600.0
2017-12-13 11:10:00,215.8,215.92,215.51,215.71,7211.0,215.8,215.92,215.51,215.71,7211.0
2017-12-13 11:15:00,215.67,215.67,215.06,215.51,3933.0,215.67,215.67,215.06,215.51,3933.0
2017-12-13 11:20:00,215.58,215.7,215.26,215.52,7140.0,215.58,215.7,215.26,215.52,7140.0
2017-12-13 11:25:00,215.58,215.59,215.07,215.07,4151.0,215.58,215.59,215.07,215.07,4151.0
2017-12-13 11:30:00,215.19,215.62,215.0,215.59,8974.0,215.19,215.62,215.0,215.59,8974.0
2017-12-13 11:35:00,215.53,215.66,215.47,215.55,1800.0,215.53,215.66,215.47,215.55,1800.0
2017-12-13 11:40:00,215.65,215.77,215.45,215.52,2600.0,215.65,215.77,215.45,215.52,2600.0
2017-12-13 11:45:00,215.52,215.76,215.46,215.7,3320.0,215.52,215.76,215.46,215.7,3320.0
2017-12-13 11:50:00,215.7,215.7,215.26,215.26,6791.0,215.7,215.7,215.26,215.26,6791.0
2017-12-13 11:55:00,215.31,215.6,215.0,215.45,9617.0,215.31,215.6,215.0,215.45,9617.0
2017-12-13 12:00:00,215.43,215.46,215.16,215.16,4817.0,215.43,215.46,215.16,215.16,4817.0
2017-12-13 12:05:00,215.2,215.2,214.52,214.78,6109.0,215.2,215.2,214.52,214.78,6109.0
2017-12-13 12:10:00,214.86,214.86,214.34,214.62,3385.0,214.86,214.86,214.34,214.62,3385.0
2017-12-13 12:15:00,214.47,214.88,214.46,214.88,13900.0,214.47,214.88,214.46,214.88,13900.0
2017-12-13 12:20:00,214.97,214.97,214.59,214.77,2100.0,214.97,214.97,214.59,214.77,2100.0
2017-12-13 12:25:00,214.84,215.06,214.82,215.04,2550.0,214.84,215.06,214.82,215.04,2550.0
2017-12-13 12:30:00,214.87,215.05,214.71,214.81,5914.0,214.87,215.05,214.71,214.81,5914.0
2017-12-13 12:35:00,214.73,214.99,213.87,214.03,18623.0,214.73,214.99,213.87,214.03,18623.0
2017-12-13 12:40:00,214.1,214.32,214.06,214.16,2331.0,214.1,214.32,214.06,214.16,2331.0
2017-12-13 12:45:00,213.91,214.82,213.91,214.82,6939.0,213.91,214.82,213.91,214.82,6939.0
2017-12-13 12:50:00,214.74,215.09,214.46,214.46,4379.0,214.74,215.09,214.46,214.46,4379.0
2017-12-13 12:55:00,214.5,214.76,214.18,214.48,9200.0,214.5,214.76,214.18,214.48,9200.0
2017-12-13 13:00:00,214.61,214.64,214.28,214.3,2675.0,214.61,214.64,214.28,214.3,2675.0
2017-12-13 13:05:00,214.22,214.57,214.07,214.56,2316.0,214.22,214.57,214.07,214.56,2316.0
2017-12-13 13:10:00,214.58,214.64,214.44,214.44,600.0,214.58,214.64,214.44,214.44,600.0
2017-12-13 13:15:00,214.45,214.81,214.45,214.48,5595.0,214.45,214.81,214.45,214.48,5595.0
2017-12-13 13:20:00,214.28,214.53,214.28,214.53,11300.0,214.28,214.53,214.28,214.53,11300.0
2017-12-13 13:25:00,214.64,214.73,214.43,214.73,3265.0,214.64,214.73,214.43,214.73,3265.0
2017-12-13 13:30:00,214.87,214.87,214.5,214.58,1200.0,214.87,214.87,214.5,214.58,1200.0
2017-12-13 13:35:00,214.47,214.78,214.47,214.74,8200.0,214.47,214.78,214.47,214.74,8200.0
2017-12-13 13:40:00,214.69,214.69,214.51,214.67,1300.0,214.69,214.69,214.51,214.67,1300.0
2017-12-13 13:45:00,214.71,214.82,214.59,214.82,1492.0,214.71,214.82,214.59,214.82,1492.0
2017-12-13 13:50:00,214.67,214.97,214.67,214.97,2563.0,214.67,214.97,214.67,214.97,2563.0
2017-12-13 13:55:00,214.96,214.96,214.6,214.8,4214.0,214.96,214.96,214.6,214.8,4214.0
2017-12-13 14:00:00,214.82,215.31,214.57,215.31,3565.0,214.82,215.31,214.57,215.31,3565.0
2017-12-13 14:05:00,215.3,215.35,214.8,215.27,3972.0,215.3,215.35,214.8,215.27,3972.0
2017-12-13 14:10:00,215.31,215.31,214.69,215.01,3872.0,215.31,215.31,214.69,215.01,3872.0
2017-12-13 14:15:00,215.18,215.18,214.66,214.73,6098.0,215.18,215.18,214.66,214.73,6098.0
2017-12-13 14:20:00,214.59,214.87,214.55,214.79,2478.0,214.59,214.87,214.55,214.79,2478.0
2017-12-13 14:25:00,214.8,214.94,214.63,214.87,9350.0,214.8,214.94,214.63,214.87,9350.0
2017-12-13 14:30:00,215.0,215.18,214.58,214.71,9283.0,215.0,215.18,214.58,214.71,9283.0
2017-12-13 14:35:00,214.79,214.94,214.64,214.65,21220.0,214.79,214.94,214.64,214.65,21220.0
2017-12-13 14:40:00,214.62,214.68,213.94,214.34,4335.0,214.62,214.68,213.94,214.34,4335.0
2017-12-13 14:45:00,214.33,214.47,214.19,214.42,3325.0,214.33,214.47,214.19,214.42,3325.0
2017-12-13 14:50:00,214.43,214.5,214.24,214.32,3515.0,214.43,214.5,214.24,214.32,3515.0
2017-12-13 14:55:00,214.34,214.67,214.34,214.65,16545.0,214.34,214.67,214.34,214.65,16545.0
2017-12-13 15:00:00,214.73,214.81,214.54,214.54,2650.0,214.73,214.81,214.54,214.54,2650.0
2017-12-13 15:05:00,214.62,214.62,214.21,214.21,4444.0,214.62,214.62,214.21,214.21,4444.0
2017-12-13 15:10:00,214.21,214.5,214.21,214.5,2850.0,214.21,214.5,214.21,214.5,2850.0
2017-12-13 15:15:00,214.27,214.36,214.2,214.28,3400.0,214.27,214.36,214.2,214.28,3400.0
2017-12-13 15:20:00,214.29,214.29,214.09,214.12,2300.0,214.29,214.29,214.09,214.12,2300.0
2017-12-13 15:25:00,214.19,214.36,213.92,214.29,6537.0,214.19,214.36,213.92,214.29,6537.0
2017-12-13 15:30:00,214.25,214.34,214.2,214.32,2763.0,214.25,214.34,214.2,214.32,2763.0
2017-12-13 15:35:00,214.2,214.3,213.92,214.01,7947.0,214.2,214.3,213.92,214.01,7947.0
2017-12-13 15:40:00,213.91,214.11,213.69,214.05,10982.0,213.91,214.11,213.69,214.05,10982.0
2017-12-13 15:45:00,214.06,214.5,213.99,214.27,10478.0,214.06,214.5,213.99,214.27,10478.0
2017-12-13 15:50:00,214.23,214.75,214.2,214.7,40434.0,214.23,214.75,214.2,214.7,40434.0
2017-12-13 15:55:00,214.7,215.14,214.67,215.03,65155.0,214.7,215.14,214.67,215.03,65155.0
2017-12-14 09:30:00,216.08,217.0,214.75,217.0,25002.0,216.08,217.0,214.75,217.0,25002.0
2017-12-14 09:35:00,217.2,217.39,216.25,216.25,6004.0,217.2,217.39,216.25,216.25,6004.0
2017-12-14 09:40:00,216.66,216.67,215.85,215.86,3659.0,216.66,216.67,215.85,215.86,3659.0
2017-12-14 09:45:00,215.87,216.07,215.55,216.07,10103.0,215.87,216.07,215.55,216.07,10103.0
2017-12-14 09:50:00,215.97,216.11,215.37,215.63,8400.0,215.97,216.11,215.37,215.63,8400.0
2017-12-14 09:55:00,215.63,215.87,215.51,215.79,9619.0,215.63,215.87,215.51,215.79,9619.0
2017-12-14 10:00:00,215.7,216.39,215.69,216.31,6200.0,215.7,216.39,215.69,216.31,6200.0
2017-12-14 10:05:00,216.24,216.24,215.85,216.23,6544.0,216.24,216.24,215.85,216.23,6544.0
2017-12-14 10:10:00,215.91,216.83,215.74,216.78,29846.0,215.91,216.83,215.74,216.78,29846.0
2017-12-14 10:15:00,216.42,217.21,216.35,216.36,7090.0,216.42,217.21,216.35,216.36,7090.0
2017-12-14 10:20:00,216.28,216.45,215.85,216.23,7857.0,216.28,216.45,215.85,216.23,7857.0
2017-12-14 10:25:00,216.14,216.24,215.85,216.11,8061.0,216.14,216.24,215.85,216.11,8061.0
2017-12-14 10:30:00,216.1,216.27,216.0,216.1,5604.0,216.1,216.27,216.0,216.1,5604.0
2017-12-14 10:35:00,216.1,216.51,216.1,216.45,1700.0,216.1,216.51,216.1,216.45,1700.0
2017-12-14 10:40:00,216.35,217.05,216.34,217.05,4470.0,216.35,217.05,216.34,217.05,4470.0
2017-12-14 10:45:00,217.19,218.2,217.01,217.87,18440.0,217.19,218.2,217.01,217.87,18440.0
2017-12-14 10:50:00,217.75,218.25,217.41,217.93,18980.0,217.75,218.25,217.41,217.93,18980.0
2017-12-14 10:55:00,217.98,218.11,217.27,217.27,13625.0,217.98,218.11,217.27,217.27,13625.0
2017-12-14 11:00:00,217.03,217.29,216.96,217.0,5100.0,217.03,217.29,216.96,217.0,5100.0
2017-12-14 11:05:00,216.98,217.27,216.9,217.17,2462.0,216.98,217.27,216.9,217.17,2462.0
2017-12-14 11:10:00,217.03,217.04,216.61,216.79,3630.0,217.03,217.04,216.61,216.79,3630.0
2017-12-14 11:15:00,216.73,217.05,216.55,216.63,15779.0,216.73,217.05,216.55,216.63,15779.0
2017-12-14 11:20:00,216.57,216.95,215.92,216.0,13506.0,216.57,216.95,215.92,216.0,13506.0
2017-12-14 11:25:00,215.97,216.61,215.96,216.47,25916.0,215.97,216.61,215.96,216.47,25916.0
2017-12-14 11:30:00,216.5,216.5,215.98,216.36,4167.0,216.5,216.5,215.98,216.36,4167.0
2017-12-14 11:35:00,216.32,216.42,216.16,216.41,1824.0,216.32,216.42,216.16,216.41,1824.0
2017-12-14 11:40:00,216.31,216.48,216.27,216.42,1500.0,216.31,216.48,216.27,216.42,1500.0
2017-12-14 11:45:00,216.42,217.03,216.35,216.79,6572.0,216.42,217.03,216.35,216.79,6572.0
2017-12-14 11:50:00,216.79,217.03,216.44,216.7,13135.0,216.79,217.03,216.44,216.7,13135.0
2017-12-14 11:55:00,216.7,217.09,216.6,217.09,8847.0,216.7,217.09,216.6,217.09,8847.0
2017-12-14 12:00:00,217.1,217.38,217.04,217.12,2859.0,217.1,217.38,217.04,217.12,2859.0
2017-12-14 12:05:00,216.67,216.75,216.58,216.73,1140.0,216.67,216.75,216.58,216.73,1140.0
2017-12-14 12:10:00,216.68,216.78,216.63,216.77,3670.0,216.68,216.78,216.63,216.77,3670.0
2017-12-14 12:15:00,216.71,217.11,216.65,217.11,2432.0,216.71,217.11,216.65,217.11,2432.0
2017-12-14 12:20:00,216.98,217.15,216.98,217.09,1600.0,216.98,217.15,216.98,217.09,1600.0
2017-12-14 12:25:00,217.22,217.37,216.85,216.85,4824.0,217.22,217.37,216.85,216.85,4824.0
2017-12-14 12:30:00,216.81,217.08,216.81,216.99,756.0,216.81,217.08,216.81,216.99,756.0
2017-12-14 12:35:00,216.98,217.32,216.98,217.26,2625.0,216.98,217.32,216.98,217.26,2625.0
2017-12-14 12:40:00,217.28,217.34,217.14,217.26,1747.0,217.28,217.34,217.14,217.26,1747.0
2017-12-14 12:45:00,217.23,217.68,217.22,217.22,4120.0,217.23,217.68,217.22,217.22,4120.0
2017-12-14 12:50:00,217.37,217.79,217.13,217.55,12683.0,217.37,217.79,217.13,217.55,12683.0
2017-12-14 12:55:00,217.66,217.75,217.55,217.55,1596.0,217.66,217.75,217.55,217.55,1596.0
2017-12-14 13:00:00,217.55,217.93,217.55,217.76,8647.0,217.55,217.93,217.55,217.76,8647.0
2017-12-14 13:05:00,217.95,217.95,217.62,217.62,2400.0,217.95,217.95,217.62,217.62,2400.0
2017-12-14 13:10:00,217.66,217.77,217.55,217.55,8945.0,217.66,217.77,217.55,217.55,8945.0
2017-12-14 13:15:00,217.55,217.72,217.43,217.69,24107.0,217.55,217.72,217.43,217.69,24107.0
2017-12-14 13:20:00,217.63,217.76,217.55,217.63,3700.0,217.63,217.76,217.55,217.63,3700.0
2017-12-14 13:25:00,217.63,217.75,217.55,217.68,3201.0,217.63,217.75,217.55,217.68,3201.0
2017-12-14 13:30:00,217.66,217.66,217.05,217.13,4785.0,217.66,217.66,217.05,217.13,4785.0
2017-12-14 13:35:00,217.09,217.5,217.09,217.5,5500.0,217.09,217.5,217.09,217.5,5500.0
2017-12-14 13:40:00,217.47,217.74,217.47,217.69,11538.0,217.47,217.74,217.47,217.69,11538.0
2017-12-14 13:45:00,217.55,217.68,217.55,217.62,1480.0,217.55,217.68,217.55,217.62,1480.0
2017-12-14 13:50:00,217.55,217.67,217.55,217.55,8172.0,217.55,217.67,217.55,217.55,8172.0
2017-12-14 13:55:00,217.55,217.8,217.55,217.56,11287.0,217.55,217.8,217.55,217.56,11287.0
2017-12-14 14:00:00,217.58,217.85,217.55,217.63,6800.0,217.58,217.85,217.55,217.63,6800.0
2017-12-14 14:05:00,217.69,217.78,217.34,217.48,9579.0,217.69,217.78,217.34,217.48,9579.0
2017-12-14 14:10:00,217.25,217.33,217.05,217.05,2641.0,217.25,217.33,217.05,217.05,2641.0
2017-12-14 14:15:00,217.1,217.27,217.06,217.21,6683.0,217.1,217.27,217.06,217.21,6683.0
2017-12-14 14:20:00,217.13,217.14,216.19,216.46,7500.0,217.13,217.14,216.19,216.46,7500.0
2017-12-14 14:25:00,216.45,217.07,216.45,216.5,8819.0,216.45,217.07,216.45,216.5,8819.0
2017-12-14 14:30:00,216.61,216.79,216.61,216.69,4833.0,216.61,216.79,216.61,216.69,4833.0
2017-12-14 14:35:00,216.72,216.83,216.5,216.56,13132.0,216.72,216.83,216.5,216.56,13132.0
2017-12-14 14:40:00,216.58,216.8,216.5,216.8,9174.0,216.58,216.8,216.5,216.8,9174.0
2017-12-14 14:45:00,216.77,216.89,216.74,216.82,4286.0,216.77,216.89,216.74,216.82,4286.0
2017-12-14 14:50:00,216.94,216.95,216.77,216.77,7243.0,216.94,216.95,216.77,216.77,7243.0
2017-12-14 14:55:00,216.78,216.89,216.65,216.68,5959.0,216.78,216.89,216.65,216.68,5959.0
2017-12-14 15:00:00,216.73,216.73,216.53,216.58,4345.0,216.73,216.73,216.53,216.58,4345.0
2017-12-14 15:05:00,216.68,216.99,216.68,216.86,4548.0,216.68,216.99,216.68,216.86,4548.0
2017-12-14 15:10:00,216.94,217.48,216.86,217.0,6559.0,216.94,217.48,216.86,217.0,6559.0
2017-12-14 15:15:00,216.96,217.16,216.84,217.07,6382.0,216.96,217.16,216.84,217.07,6382.0
2017-12-14 15:20:00,217.02,217.37,217.02,217.16,2181.0,217.02,217.37,217.02,217.16,2181.0
2017-12-14 15:25:00,217.28,217.31,217.18,217.18,4754.0,217.28,217.31,217.18,217.18,4754.0
2017-12-14 15:30:00,217.21,217.5,217.0,217.49,8062.0,217.21,217.5,217.0,217.49,8062.0
2017-12-14 15:35:00,217.48,218.13,217.48,218.06,12336.0,217.48,218.13,217.48,218.06,12336.0
2017-12-14 15:40:00,218.06,218.27,217.69,217.84,7738.0,218.06,218.27,217.69,217.84,7738.0
2017-12-14 15:45:00,217.73,218.02,217.67,217.75,12809.0,217.73,218.02,217.67,217.75,12809.0
2017-12-14 15:50:00,217.48,217.52,217.04,217.46,15327.0,217.48,217.52,217.04,217.46,15327.0
2017-12-14 15:55:00,217.45,217.48,217.11,217.19,34832.0,217.45,217.48,217.11,217.19,34832.0
2017-12-15 09:30:00,218.37,219.14,217.33,218.52,84177.0,218.37,219.14,217.33,218.52,84177.0
2017-12-15 09:35:00,218.24,218.8,217.49,217.52,6669.0,218.24,218.8,217.49,217.52,6669.0
2017-12-15 09:40:00,217.51,217.94,216.59,216.78,35251.0,217.51,217.94,216.59,216.78,35251.0
2017-12-15 09:45:00,217.31,217.31,216.85,216.88,13332.0,217.31,217.31,216.85,216.88,13332.0
2017-12-15 09:50:00,216.88,217.13,216.01,216.2,11105.0,216.88,217.13,216.01,216.2,11105.0
2017-12-15 09:55:00,216.26,216.83,216.2,216.83,8525.0,216.26,216.83,216.2,216.83,8525.0
2017-12-15 10:00:00,216.91,217.3,216.5,216.78,11372.0,216.91,217.3,216.5,216.78,11372.0
2017-12-15 10:05:00,216.88,217.06,216.65,216.78,10700.0,216.88,217.06,216.65,216.78,10700.0
2017-12-15 10:10:00,216.77,217.21,216.69,216.8,6307.0,216.77,217.21,216.69,216.8,6307.0
2017-12-15 10:15:00,216.8,218.7,216.79,218.09,11140.0,216.8,218.7,216.79,218.09,11140.0
2017-12-15 10:20:00,217.91,218.54,217.78,217.78,11439.0,217.91,218.54,217.78,217.78,11439.0
2017-12-15 10:25:00,217.79,218.71,217.79,218.65,9684.0,217.79,218.71,217.79,218.65,9684.0
2017-12-15 10:30:00,218.56,218.93,218.48,218.53,11374.0,218.56,218.93,218.48,218.53,11374.0
2017-12-15 10:35:00,218.47,218.64,218.1,218.53,11035.0,218.47,218.64,218.1,218.53,11035.0
2017-12-15 10:40:00,218.65,218.65,218.11,218.17,2849.0,218.65,218.65,218.11,218.17,2849.0
2017-12-15 10:45:00,218.27,218.28,217.31,217.49,2926.0,218.27,218.28,217.31,217.49,2926.0
2017-12-15 10:50:00,217.59,217.66,217.05,217.13,5774.0,217.59,217.66,217.05,217.13,5774.0
2017-12-15 10:55:00,217.23,217.3,216.96,217.19,4700.0,217.23,217.3,216.96,217.19,4700.0
2017-12-15 11:00:00,217.19,217.76,217.18,217.63,9111.0,217.19,217.76,217.18,217.63,9111.0
2017-12-15 11:05:00,217.47,217.8,217.29,217.45,7835.0,217.47,217.8,217.29,217.45,7835.0
2017-12-15 11:10:00,217.42,217.71,217.32,217.47,10339.0,217.42,217.71,217.32,217.47,10339.0
2017-12-15 11:15:00,217.44,217.53,217.01,217.08,5900.0,217.44,217.53,217.01,217.08,5900.0
2017-12-15 11:20:00,217.14,217.52,216.89,217.28,11682.0,217.14,217.52,216.89,217.28,11682.0
2017-12-15 11:25:00,217.55,217.99,217.32,217.95,22001.0,217.55,217.99,217.32,217.95,22001.0
2017-12-15 11:30:00,217.85,218.06,217.7,217.7,9474.0,217.85,218.06,217.7,217.7,9474.0
2017-12-15 11:35:00,217.59,218.0,217.51,217.69,5068.0,217.59,218.0,217.51,217.69,5068.0
2017-12-15 11:40:00,217.59,217.9,217.58,217.72,7033.0,217.59,217.9,217.58,217.72,7033.0
2017-12-15 11:45:00,217.81,218.2,217.65,218.13,15666.0,217.81,218.2,217.65,218.13,15666.0
2017-12-15 11:50:00,218.12,218.13,217.76,218.08,10094.0,218.12,218.13,217.76,218.08,10094.0
2017-12-15 11:55:00,218.08,218.23,218.0,218.03,8260.0,218.08,218.23,218.0,218.03,8260.0
2017-12-15 12:00:00,218.08,218.42,218.06,218.32,5209.0,218.08,218.42,218.06,218.32,5209.0
2017-12-15 12:05:00,218.32,218.46,217.93,217.93,11140.0,218.32,218.46,217.93,217.93,11140.0
2017-12-15 12:10:00,217.89,217.9,217.71,217.89,3889.0,217.89,217.9,217.71,217.89,3889.0
2017-12-15 12:15:00,217.81,218.01,217.79,217.79,3449.0,217.81,218.01,217.79,217.79,3449.0
2017-12-15 12:20:00,217.76,217.76,217.52,217.52,6966.0,217.76,217.76,217.52,217.52,6966.0
2017-12-15 12:25:00,217.51,217.51,217.21,217.4,6949.0,217.51,217.51,217.21,217.4,6949.0
2017-12-15 12:30:00,217.29,217.79,217.29,217.68,6095.0,217.29,217.79,217.29,217.68,6095.0
2017-12-15 12:35:00,217.62,217.85,217.48,217.67,4912.0,217.62,217.85,217.48,217.67,4912.0
2017-12-15 12:40:00,217.66,217.76,217.52,217.64,4073.0,217.66,217.76,217.52,217.64,4073.0
2017-12-15 12:45:00,217.62,217.62,217.37,217.37,2703.0,217.62,217.62,217.37,217.37,2703.0
2017-12-15 12:50:00,217.28,217.33,217.15,217.16,5757.0,217.28,217.33,217.15,217.16,5757.0
2017-12-15 12:55:00,217.22,217.29,216.98,216.99,3700.0,217.22,217.29,216.98,216.99,3700.0
2017-12-15 13:00:00,216.9,216.97,216.61,216.83,5080.0,216.9,216.97,216.61,216.83,5080.0
2017-12-15 13:05:00,216.91,216.92,216.6,216.62,4393.0,216.91,216.92,216.6,216.62,4393.0
2017-12-15 13:10:00,216.57,216.81,216.5,216.8,10747.0,216.57,216.81,216.5,216.8,10747.0
2017-12-15 13:15:00,216.57,216.68,216.52,216.67,7672.0,216.57,216.68,216.52,216.67,7672.0
2017-12-15 13:20:00,216.62,216.67,216.53,216.59,3010.0,216.62,216.67,216.53,216.59,3010.0
2017-12-15 13:25:00,216.53,216.67,216.53,216.62,4249.0,216.53,216.67,216.53,216.62,4249.0
2017-12-15 13:30:00,216.66,216.79,216.66,216.74,3548.0,216.66,216.79,216.66,216.74,3548.0
2017-12-15 13:35:00,216.65,216.71,216.53,216.62,4715.0,216.65,216.71,216.53,216.62,4715.0
2017-12-15 13:40:00,216.62,216.74,216.4,216.4,3935.0,216.62,216.74,216.4,216.4,3935.0
2017-12-15 13:45:00,216.41,216.47,216.23,216.27,6000.0,216.41,216.47,216.23,216.27,6000.0
2017-12-15 13:50:00,216.28,216.56,216.09,216.49,10065.0,216.28,216.56,216.09,216.49,10065.0
2017-12-15 13:55:00,216.57,216.85,216.5,216.63,10200.0,216.57,216.85,216.5,216.63,10200.0
2017-12-15 14:00:00,216.63,216.98,216.63,216.76,6644.0,216.63,216.98,216.63,216.76,6644.0
2017-12-15 14:05:00,216.76,216.93,216.76,216.84,5978.0,216.76,216.93,216.76,216.84,5978.0
2017-12-15 14:10:00,216.87,217.13,216.8,217.13,11579.0,216.87,217.13,216.8,217.13,11579.0
2017-12-15 14:15:00,217.05,217.55,216.96,217.33,21054.0,217.05,217.55,216.96,217.33,21054.0
2017-12-15 14:20:00,217.31,217.55,217.25,217.55,8688.0,217.31,217.55,217.25,217.55,8688.0
2017-12-15 14:25:00,217.6,217.68,217.37,217.49,12478.0,217.6,217.68,217.37,217.49,12478.0
2017-12-15 14:30:00,217.43,217.86,217.38,217.86,6970.0,217.43,217.86,217.38,217.86,6970.0
2017-12-15 14:35:00,217.72,218.08,217.64,218.08,8877.0,217.72,218.08,217.64,218.08,8877.0
2017-12-15 14:40:00,218.13,218.5,217.95,218.47,13962.0,218.13,218.5,217.95,218.47,13962.0
2017-12-15 14:45:00,218.36,218.78,218.36,218.78,8884.0,218.36,218.78,218.36,218.78,8884.0
2017-12-15 14:50:00,218.79,219.05,218.77,219.05,9386.0,218.79,219.05,218.77,219.05,9386.0
2017-12-15 14:55:00,219.05,219.25,218.95,219.0,10987.0,219.05,219.25,218.95,219.0,10987.0
2017-12-15 15:00:00,219.06,219.18,218.8,219.1,9233.0,219.06,219.18,218.8,219.1,9233.0
2017-12-15 15:05:00,219.1,219.83,219.1,219.74,19743.0,219.1,219.83,219.1,219.74,19743.0
2017-12-15 15:10:00,219.84,220.05,219.68,219.87,13257.0,219.84,220.05,219.68,219.87,13257.0
2017-12-15 15:15:00,219.7,220.1,219.53,219.8,14185.0,219.7,220.1,219.53,219.8,14185.0
2017-12-15 15:20:00,219.74,219.74,219.2,219.53,11294.0,219.74,219.74,219.2,219.53,11294.0
2017-12-15 15:25:00,219.3,219.51,219.18,219.39,11471.0,219.3,219.51,219.18,219.39,11471.0
2017-12-15 15:30:00,219.43,219.43,219.09,219.4,17450.0,219.43,219.43,219.09,219.4,17450.0
2017-12-15 15:35:00,219.39,219.5,219.16,219.36,20973.0,219.39,219.5,219.16,219.36,20973.0
2017-12-15 15:40:00,219.36,219.48,219.07,219.41,19293.0,219.36,219.48,219.07,219.41,19293.0
2017-12-15 15:45:00,219.46,219.46,219.05,219.09,21002.0,219.46,219.46,219.05,219.09,21002.0
2017-12-15 15:50:00,219.09,219.18,218.02,218.35,87801.0,219.09,219.18,218.02,218.35,87801.0
2017-12-15 15:55:00,218.29,218.33,217.99,218.3,68126.0,218.29,218.33,217.99,218.3,68126.0
2017-12-18 09:30:00,219.68,221.0,219.32,221.0,9013.0,219.68,221.0,219.32,221.0,9013.0
2017-12-18 09:35:00,220.64,221.7,220.59,221.16,13556.0,220.64,221.7,220.59,221.16,13556.0
2017-12-18 09:40:00,221.19,221.69,220.71,221.15,14302.0,221.19,221.69,220.71,221.15,14302.0
2017-12-18 09:45:00,221.18,221.89,220.92,221.55,8950.0,221.18,221.89,220.92,221.55,8950.0
2017-12-18 09:50:00,221.51,222.13,221.51,221.9,7987.0,221.51,222.13,221.51,221.9,7987.0
2017-12-18 09:55:00,221.69,222.5,221.55,222.5,22950.0,221.69,222.5,221.55,222.5,22950.0
2017-12-18 10:00:00,222.47,222.47,221.94,222.4,11437.0,222.47,222.47,221.94,222.4,11437.0
2017-12-18 10:05:00,222.33,222.8,222.18,222.19,19730.0,222.33,222.8,222.18,222.19,19730.0
2017-12-18 10:10:00,222.27,222.34,222.14,222.24,7800.0,222.27,222.34,222.14,222.24,7800.0
2017-12-18 10:15:00,222.2,222.3,222.09,222.18,8357.0,222.2,222.3,222.09,222.18,8357.0
2017-12-18 10:20:00,222.16,222.28,222.09,222.2,5700.0,222.16,222.28,222.09,222.2,5700.0
2017-12-18 10:25:00,222.19,222.31,222.09,222.23,5130.0,222.19,222.31,222.09,222.23,5130.0
2017-12-18 10:30:00,222.25,222.31,222.03,222.18,6874.0,222.25,222.31,222.03,222.18,6874.0
2017-12-18 10:35:00,222.09,222.57,222.09,222.47,7100.0,222.09,222.57,222.09,222.47,7100.0
2017-12-18 10:40:00,222.4,222.61,222.23,222.51,7329.0,222.4,222.61,222.23,222.51,7329.0
2017-12-18 10:45:00,222.5,223.06,222.5,223.06,4371.0,222.5,223.06,222.5,223.06,4371.0
2017-12-18 10:50:00,223.06,223.66,222.96,223.42,10569.0,223.06,223.66,222.96,223.42,10569.0
2017-12-18 10:55:00,223.47,223.63,223.42,223.57,4016.0,223.47,223.63,223.42,223.57,4016.0
2017-12-18 11:00:00,223.53,223.61,223.48,223.61,1400.0,223.53,223.61,223.48,223.61,1400.0
2017-12-18 11:05:00,223.51,223.61,223.06,223.08,14985.0,223.51,223.61,223.06,223.08,14985.0
2017-12-18 11:10:00,223.34,223.38,223.07,223.21,5240.0,223.34,223.38,223.07,223.21,5240.0
2017-12-18 11:15:00,223.27,223.51,223.18,223.18,7121.0,223.27,223.51,223.18,223.18,7121.0
2017-12-18 11:20:00,223.21,223.61,223.16,223.31,5564.0,223.21,223.61,223.16,223.31,5564.0
2017-12-18 11:25:00,223.41,223.61,223.28,223.3,3591.0,223.41,223.61,223.28,223.3,3591.0
2017-12-18 11:30:00,223.33,224.35,223.33,223.64,19538.0,223.33,224.35,223.33,223.64,19538.0
2017-12-18 11:35:00,223.68,224.44,223.68,224.13,11452.0,223.68,224.44,223.68,224.13,11452.0
2017-12-18 11:40:00,224.04,224.05,223.29,223.72,15893.0,224.04,224.05,223.29,223.72,15893.0
2017-12-18 11:45:00,223.72,223.74,223.13,223.45,10749.0,223.72,223.74,223.13,223.45,10749.0
2017-12-18 11:50:00,223.33,223.49,223.18,223.23,2751.0,223.33,223.49,223.18,223.23,2751.0
2017-12-18 11:55:00,223.24,223.35,223.06,223.29,3800.0,223.24,223.35,223.06,223.29,3800.0
2017-12-18 12:00:00,223.11,223.33,223.06,223.19,1850.0,223.11,223.33,223.06,223.19,1850.0
2017-12-18 12:05:00,223.34,223.57,223.08,223.22,5327.0,223.34,223.57,223.08,223.22,5327.0
2017-12-18 12:10:00,223.0,223.15,222.79,222.82,2401.0,223.0,223.15,222.79,222.82,2401.0
2017-12-18 12:15:00,222.79,223.02,222.65,222.79,1800.0,222.79,223.02,222.65,222.79,1800.0
2017-12-18 12:20:00,222.81,222.85,222.53,222.56,1300.0,222.81,222.85,222.53,222.56,1300.0
2017-12-18 12:25:00,222.51,222.65,222.45,222.51,2100.0,222.51,222.65,222.45,222.51,2100.0
2017-12-18 12:30:00,222.52,222.57,221.83,222.16,7433.0,222.52,222.57,221.83,222.16,7433.0
2017-12-18 12:35:00,221.93,222.25,221.93,221.96,600.0,221.93,222.25,221.93,221.96,600.0
2017-12-18 12:40:00,222.05,222.41,222.05,222.34,5945.0,222.05,222.41,222.05,222.34,5945.0
2017-12-18 12:45:00,222.36,222.61,222.12,222.12,1850.0,222.36,222.61,222.12,222.12,1850.0
2017-12-18 12:50:00,222.03,222.29,222.03,222.29,2300.0,222.03,222.29,222.03,222.29,2300.0
2017-12-18 12:55:00,222.23,222.28,221.95,222.21,4463.0,222.23,222.28,221.95,222.21,4463.0
2017-12-18 13:00:00,222.21,222.21,221.79,221.8,1960.0,222.21,222.21,221.79,221.8,1960.0
2017-12-18 13:05:00,221.94,222.24,221.94,222.07,2100.0,221.94,222.24,221.94,222.07,2100.0
2017-12-18 13:10:00,221.93,221.93,221.78,221.78,500.0,221.93,221.93,221.78,221.78,500.0
2017-12-18 13:15:00,221.92,221.98,221.7,221.98,6110.0,221.92,221.98,221.7,221.98,6110.0
2017-12-18 13:20:00,222.02,222.22,221.92,222.2,6300.0,222.02,222.22,221.92,222.2,6300.0
2017-12-18 13:25:00,222.23,222.37,222.22,222.37,2425.0,222.23,222.37,222.22,222.37,2425.0
2017-12-18 13:30:00,222.47,222.47,222.0,222.0,1729.0,222.47,222.47,222.0,222.0,1729.0
2017-12-18 13:35:00,221.87,222.22,221.73,222.22,4333.0,221.87,222.22,221.73,222.22,4333.0
2017-12-18 13:40:00,222.23,222.25,222.08,222.08,1900.0,222.23,222.25,222.08,222.08,1900.0
2017-12-18 13:45:00,222.01,222.25,222.01,222.08,2950.0,222.01,222.25,222.01,222.08,2950.0
2017-12-18 13:50:00,222.21,222.36,222.07,222.36,2000.0,222.21,222.36,222.07,222.36,2000.0
2017-12-18 13:55:00,222.23,222.23,221.96,221.96,2255.0,222.23,222.23,221.96,221.96,2255.0
2017-12-18 14:00:00,221.97,221.97,221.68,221.82,3616.0,221.97,221.97,221.68,221.82,3616.0
2017-12-18 14:05:00,221.81,222.05,221.81,221.88,3100.0,221.81,222.05,221.81,221.88,3100.0
2017-12-18 14:10:00,221.76,221.89,221.62,221.69,5519.0,221.76,221.89,221.62,221.69,5519.0
2017-12-18 14:15:00,221.71,222.0,221.62,221.98,4203.0,221.71,222.0,221.62,221.98,4203.0
2017-12-18 14:20:00,221.99,222.21,221.99,222.15,2052.0,221.99,222.21,221.99,222.15,2052.0
2017-12-18 14:25:00,222.15,222.56,222.1,222.55,6843.0,222.15,222.56,222.1,222.55,6843.0
2017-12-18 14:30:00,222.47,222.59,222.2,222.34,3484.0,222.47,222.59,222.2,222.34,3484.0
2017-12-18 14:35:00,222.37,222.7,222.37,222.7,2818.0,222.37,222.7,222.37,222.7,2818.0
2017-12-18 14:40:00,222.68,222.87,222.52,222.84,6188.0,222.68,222.87,222.52,222.84,6188.0
2017-12-18 14:45:00,222.84,223.4,222.79,223.22,8795.0,222.84,223.4,222.79,223.22,8795.0
2017-12-18 14:50:00,223.13,223.26,222.89,223.18,5497.0,223.13,223.26,222.89,223.18,5497.0
2017-12-18 14:55:00,223.01,223.01,222.77,222.96,6346.0,223.01,223.01,222.77,222.96,6346.0
2017-12-18 15:00:00,222.96,223.1,222.9,223.1,4646.0,222.96,223.1,222.9,223.1,4646.0
2017-12-18 15:05:00,222.9,223.21,222.9,223.07,3401.0,222.9,223.21,222.9,223.07,3401.0
2017-12-18 15:10:00,223.11,223.25,223.04,223.16,5286.0,223.11,223.25,223.04,223.16,5286.0
2017-12-18 15:15:00,223.02,223.15,222.95,223.1,10241.0,223.02,223.15,222.95,223.1,10241.0
2017-12-18 15:20:00,223.1,223.29,223.0,223.08,5500.0,223.1,223.29,223.0,223.08,5500.0
2017-12-18 15:25:00,223.06,223.14,222.99,223.0,9105.0,223.06,223.14,222.99,223.0,9105.0
2017-12-18 15:30:00,223.04,223.3,222.98,223.2,6481.0,223.04,223.3,222.98,223.2,6481.0
2017-12-18 15:35:00,223.28,223.48,223.25,223.26,7608.0,223.28,223.48,223.25,223.26,7608.0
2017-12-18 15:40:00,223.35,223.66,223.28,223.28,9761.0,223.35,223.66,223.28,223.28,9761.0
2017-12-18 15:45:00,223.21,223.35,222.66,222.66,17939.0,223.21,223.35,222.66,222.66,17939.0
2017-12-18 15:50:00,222.62,222.97,222.21,222.92,30408.0,222.62,222.97,222.21,222.92,30408.0
2017-12-18 15:55:00,222.92,222.92,222.65,222.66,43325.0,222.92,222.92,222.65,222.66,43325.0
2017-12-19 09:30:00,227.41,230.8,227.41,229.05,42252.0,227.41,230.8,227.41,229.05,42252.0
2017-12-19 09:35:00,229.18,229.74,225.91,226.12,21338.0,229.18,229.74,225.91,226.12,21338.0
2017-12-19 09:40:00,226.29,226.29,225.03,225.69,15374.0,226.29,226.29,225.03,225.69,15374.0
2017-12-19 09:45:00,225.93,226.48,224.1,224.1,17915.0,225.93,226.48,224.1,224.1,17915.0
2017-12-19 09:50:00,224.12,225.27,223.92,224.56,23781.0,224.12,225.27,223.92,224.56,23781.0
2017-12-19 09:55:00,224.44,225.77,224.34,225.17,11205.0,224.44,225.77,224.34,225.17,11205.0
2017-12-19 10:00:00,225.46,225.79,224.57,225.27,15237.0,225.46,225.79,224.57,225.27,15237.0
2017-12-19 10:05:00,225.42,226.4,225.13,226.4,6205.0,225.42,226.4,225.13,226.4,6205.0
2017-12-19 10:10:00,226.24,227.73,226.24,227.72,16482.0,226.24,227.73,226.24,227.72,16482.0
2017-12-19 10:15:00,227.73,227.9,226.59,227.16,18705.0,227.73,227.9,226.59,227.16,18705.0
2017-12-19 10:20:00,227.01,227.33,226.85,226.88,7075.0,227.01,227.33,226.85,226.88,7075.0
2017-12-19 10:25:00,226.81,226.96,226.42,226.57,4702.0,226.81,226.96,226.42,226.57,4702.0
2017-12-19 10:30:00,226.65,227.63,226.62,227.47,13757.0,226.65,227.63,226.62,227.47,13757.0
2017-12-19 10:35:00,227.6,228.37,227.6,227.95,21171.0,227.6,228.37,227.6,227.95,21171.0
2017-12-19 10:40:00,227.93,228.46,227.91,228.27,10512.0,227.93,228.46,227.91,228.27,10512.0
2017-12-19 10:45:00,228.39,228.74,228.29,228.74,6520.0,228.39,228.74,228.29,228.74,6520.0
2017-12-19 10:50:00,228.67,229.08,228.5,229.01,12232.0,228.67,229.08,228.5,229.01,12232.0
2017-12-19 10:55:00,229.08,229.08,228.36,228.36,9623.0,229.08,229.08,228.36,228.36,9623.0
2017-12-19 11:00:00,228.53,228.97,228.34,228.54,6271.0,228.53,228.97,228.34,228.54,6271.0
2017-12-19 11:05:00,228.93,229.39,228.63,229.39,8982.0,228.93,229.39,228.63,229.39,8982.0
2017-12-19 11:10:00,229.4,229.5,229.05,229.37,10978.0,229.4,229.5,229.05,229.37,10978.0
2017-12-19 11:15:00,229.34,229.93,229.24,229.92,11402.0,229.34,229.93,229.24,229.92,11402.0
2017-12-19 11:20:00,229.9,230.0,229.55,229.66,12485.0,229.9,230.0,229.55,229.66,12485.0
2017-12-19 11:25:00,229.77,229.83,229.35,229.35,8434.0,229.77,229.83,229.35,229.35,8434.0
2017-12-19 11:30:00,229.3,229.85,229.28,229.85,5000.0,229.3,229.85,229.28,229.85,5000.0
2017-12-19 11:35:00,229.7,229.95,229.37,229.41,3120.0,229.7,229.95,229.37,229.41,3120.0
2017-12-19 11:40:00,229.52,229.52,229.08,229.25,8018.0,229.52,229.52,229.08,229.25,8018.0
2017-12-19 11:45:00,229.12,229.41,229.06,229.32,3176.0,229.12,229.41,229.06,229.32,3176.0
2017-12-19 11:50:00,229.29,229.33,228.94,229.29,5018.0,229.29,229.33,228.94,229.29,5018.0
2017-12-19 11:55:00,229.14,229.47,229.1,229.36,3962.0,229.14,229.47,229.1,229.36,3962.0
2017-12-19 12:00:00,229.21,229.28,228.3,228.69,20002.0,229.21,229.28,228.3,228.69,20002.0
2017-12-19 12:05:00,228.56,228.87,228.43,228.79,5363.0,228.56,228.87,228.43,228.79,5363.0
2017-12-19 12:10:00,228.58,228.77,228.53,228.77,2949.0,228.58,228.77,228.53,228.77,2949.0
2017-12-19 12:15:00,228.69,228.69,228.34,228.34,3245.0,228.69,228.69,228.34,228.34,3245.0
2017-12-19 12:20:00,228.39,228.74,228.39,228.46,3000.0,228.39,228.74,228.39,228.46,3000.0
2017-12-19 12:25:00,228.28,228.36,227.91,228.23,7264.0,228.28,228.36,227.91,228.23,7264.0
2017-12-19 12:30:00,228.15,228.15,227.59,228.06,7526.0,228.15,228.15,227.59,228.06,7526.0
2017-12-19 12:35:00,228.01,228.88,228.0,228.88,3598.0,228.01,228.88,228.0,228.88,3598.0
2017-12-19 12:40:00,228.79,228.79,228.01,228.33,4362.0,228.79,228.79,228.01,228.33,4362.0
2017-12-19 12:45:00,228.41,228.41,228.09,228.27,6006.0,228.41,228.41,228.09,228.27,6006.0
2017-12-19 12:50:00,228.14,228.63,228.1,228.5,10253.0,228.14,228.63,228.1,228.5,10253.0
2017-12-19 12:55:00,228.55,228.59,228.25,228.41,9829.0,228.55,228.59,228.25,228.41,9829.0
2017-12-19 13:00:00,228.44,228.53,228.36,228.4,3130.0,228.44,228.53,228.36,228.4,3130.0
2017-12-19 13:05:00,228.48,228.73,228.39,228.72,4379.0,228.48,228.73,228.39,228.72,4379.0
2017-12-19 13:10:00,228.62,228.62,228.48,228.51,2337.0,228.62,228.62,228.48,228.51,2337.0
2017-12-19 13:15:00,228.56,228.74,228.55,228.6,2750.0,228.56,228.74,228.55,228.6,2750.0
2017-12-19 13:20:00,228.6,228.8,228.54,228.76,3208.0,228.6,228.8,228.54,228.76,3208.0
2017-12-19 13:25:00,228.74,228.95,228.72,228.78,6139.0,228.74,228.95,228.72,228.78,6139.0
2017-12-19 13:30:00,228.76,229.2,228.64,229.03,5322.0,228.76,229.2,228.64,229.03,5322.0
2017-12-19 13:35:00,228.99,229.04,228.54,228.68,4200.0,228.99,229.04,228.54,228.68,4200.0
2017-12-19 13:40:00,228.68,228.68,228.4,228.4,1397.0,228.68,228.68,228.4,228.4,1397.0
2017-12-19 13:45:00,228.4,228.4,228.07,228.1,3011.0,228.4,228.4,228.07,228.1,3011.0
2017-12-19 13:50:00,228.1,228.39,228.05,228.28,5067.0,228.1,228.39,228.05,228.28,5067.0
2017-12-19 13:55:00,228.3,228.68,228.23,228.68,3300.0,228.3,228.68,228.23,228.68,3300.0
2017-12-19 14:00:00,228.72,228.79,228.54,228.61,6248.0,228.72,228.79,228.54,228.61,6248.0
2017-12-19 14:05:00,228.6,228.61,228.22,228.22,5704.0,228.6,228.61,228.22,228.22,5704.0
2017-12-19 14:10:00,228.36,228.67,228.34,228.67,7094.0,228.36,228.67,228.34,228.67,7094.0
2017-12-19 14:15:00,228.62,228.7,228.43,228.43,6840.0,228.62,228.7,228.43,228.43,6840.0
2017-12-19 14:20:00,228.44,228.57,228.22,228.26,5137.0,228.44,228.57,228.22,228.26,5137.0
2017-12-19 14:25:00,228.36,228.41,228.07,228.15,16566.0,228.36,228.41,228.07,228.15,16566.0
2017-12-19 14:30:00,228.15,228.37,227.96,227.96,11334.0,228.15,228.37,227.96,227.96,11334.0
2017-12-19 14:35:00,227.82,228.07,227.79,228.06,12185.0,227.82,228.07,227.79,228.06,12185.0
2017-12-19 14:40:00,228.06,228.08,227.35,227.4,11255.0,228.06,228.08,227.35,227.4,11255.0
2017-12-19 14:45:00,227.25,227.83,227.15,227.7,16265.0,227.25,227.83,227.15,227.7,16265.0
2017-12-19 14:50:00,227.64,228.26,227.58,227.95,8541.0,227.64,228.26,227.58,227.95,8541.0
2017-12-19 14:55:00,228.04,228.26,227.86,228.26,5900.0,228.04,228.26,227.86,228.26,5900.0
2017-12-19 15:00:00,228.19,228.41,228.07,228.28,86250.0,228.19,228.41,228.07,228.28,86250.0
2017-12-19 15:05:00,228.27,228.27,227.83,228.05,8797.0,228.27,228.27,227.83,228.05,8797.0
2017-12-19 15:10:00,227.95,228.01,227.78,227.89,13600.0,227.95,228.01,227.78,227.89,13600.0
2017-12-19 15:15:00,227.99,228.23,227.94,228.23,11355.0,227.99,228.23,227.94,228.23,11355.0
2017-12-19 15:20:00,228.26,228.82,228.15,228.68,12766.0,228.26,228.82,228.15,228.68,12766.0
2017-12-19 15:25:00,228.63,228.87,228.61,228.84,4527.0,228.63,228.87,228.61,228.84,4527.0
2017-12-19 15:30:00,228.84,229.28,228.78,229.17,17753.0,228.84,229.28,228.78,229.17,17753.0
2017-12-19 15:35:00,229.17,229.19,228.27,228.28,15778.0,229.17,229.19,228.27,228.28,15778.0
2017-12-19 15:40:00,228.24,228.39,228.2,228.28,21169.0,228.24,228.39,228.2,228.28,21169.0
2017-12-19 15:45:00,228.21,228.31,228.06,228.09,17671.0,228.21,228.31,228.06,228.09,17671.0
2017-12-19 15:50:00,228.11,228.11,227.8,228.08,27155.0,228.11,228.11,227.8,228.08,27155.0
2017-12-19 15:55:00,228.06,228.06,227.42,227.47,42941.0,228.06,228.06,227.42,227.47,42941.0
2017-12-20 09:30:00,228.49,230.89,228.34,230.31,23229.0,228.49,230.89,228.34,230.31,23229.0
2017-12-20 09:35:00,230.13,230.13,228.0,228.0,3710.0,230.13,230.13,228.0,228.0,3710.0
2017-12-20 09:40:00,227.9,227.9,226.72,227.06,5755.0,227.9,227.9,226.72,227.06,5755.0
2017-12-20 09:45:00,227.1,228.19,227.1,227.56,4448.0,227.1,228.19,227.1,227.56,4448.0
2017-12-20 09:50:00,227.35,227.58,226.71,226.85,3247.0,227.35,227.58,226.71,226.85,3247.0
2017-12-20 09:55:00,226.91,227.69,226.41,227.69,6728.0,226.91,227.69,226.41,227.69,6728.0
2017-12-20 10:00:00,227.44,227.54,226.47,227.48,4611.0,227.44,227.54,226.47,227.48,4611.0
2017-12-20 10:05:00,227.36,227.37,226.72,226.72,5006.0,227.36,227.37,226.72,226.72,5006.0
2017-12-20 10:10:00,226.72,226.81,226.03,226.43,9357.0,226.72,226.81,226.03,226.43,9357.0
2017-12-20 10:15:00,226.44,226.58,225.34,225.86,6773.0,226.44,226.58,225.34,225.86,6773.0
2017-12-20 10:20:00,225.86,226.37,225.65,226.36,6610.0,225.86,226.37,225.65,226.36,6610.0
2017-12-20 10:25:00,226.34,227.07,226.22,226.58,4135.0,226.34,227.07,226.22,226.58,4135.0
2017-12-20 10:30:00,226.41,226.49,226.12,226.12,3775.0,226.41,226.49,226.12,226.12,3775.0
2017-12-20 10:35:00,225.99,226.28,225.79,225.94,7397.0,225.99,226.28,225.79,225.94,7397.0
2017-12-20 10:40:00,225.77,226.42,225.77,226.42,5074.0,225.77,226.42,225.77,226.42,5074.0
2017-12-20 10:45:00,226.7,226.7,226.06,226.65,7400.0,226.7,226.7,226.06,226.65,7400.0
2017-12-20 10:50:00,226.55,226.58,225.95,225.95,70478.0,226.55,226.58,225.95,225.95,70478.0
2017-12-20 10:55:00,225.94,226.12,225.94,226.12,7326.0,225.94,226.12,225.94,226.12,7326.0
2017-12-20 11:00:00,226.01,226.1,225.89,225.9,2700.0,226.01,226.1,225.89,225.9,2700.0
2017-12-20 11:05:00,225.89,226.03,225.73,225.78,3737.0,225.89,226.03,225.73,225.78,3737.0
2017-12-20 11:10:00,225.7,226.1,225.7,225.93,11997.0,225.7,226.1,225.7,225.93,11997.0
2017-12-20 11:15:00,225.82,225.97,225.64,225.83,5910.0,225.82,225.97,225.64,225.83,5910.0
2017-12-20 11:20:00,225.81,226.01,225.69,226.01,2810.0,225.81,226.01,225.69,226.01,2810.0
2017-12-20 11:25:00,226.0,226.23,225.97,225.99,15057.0,226.0,226.23,225.97,225.99,15057.0
2017-12-20 11:30:00,226.05,226.19,225.92,226.18,5534.0,226.05,226.19,225.92,226.18,5534.0
2017-12-20 11:35:00,226.07,226.18,225.82,225.93,10828.0,226.07,226.18,225.82,225.93,10828.0
2017-12-20 11:40:00,225.95,225.99,225.02,225.02,45942.0,225.95,225.99,225.02,225.02,45942.0
2017-12-20 11:45:00,225.02,225.02,224.24,224.84,8286.0,225.02,225.02,224.24,224.84,8286.0
2017-12-20 11:50:00,224.64,224.83,224.63,224.83,1280.0,224.64,224.83,224.63,224.83,1280.0
2017-12-20 11:55:00,224.8,224.85,224.21,224.35,2100.0,224.8,224.85,224.21,224.35,2100.0
2017-12-20 12:00:00,224.3,224.71,224.3,224.36,5019.0,224.3,224.71,224.3,224.36,5019.0
2017-12-20 12:05:00,224.37,224.76,224.23,224.64,5214.0,224.37,224.76,224.23,224.64,5214.0
2017-12-20 12:10:00,224.64,224.86,224.53,224.85,3379.0,224.64,224.86,224.53,224.85,3379.0
2017-12-20 12:15:00,224.66,224.96,224.66,224.74,3145.0,224.66,224.96,224.66,224.74,3145.0
2017-12-20 12:20:00,224.75,225.98,224.75,225.59,13324.0,224.75,225.98,224.75,225.59,13324.0
2017-12-20 12:25:00,225.56,225.82,225.43,225.76,5050.0,225.56,225.82,225.43,225.76,5050.0
2017-12-20 12:30:00,225.84,226.62,225.83,226.48,13100.0,225.84,226.62,225.83,226.48,13100.0
2017-12-20 12:35:00,226.62,226.64,226.17,226.17,8532.0,226.62,226.64,226.17,226.17,8532.0
2017-12-20 12:40:00,226.25,226.25,225.94,226.09,12384.0,226.25,226.25,225.94,226.09,12384.0
2017-12-20 12:45:00,226.07,227.02,225.95,226.91,4940.0,226.07,227.02,225.95,226.91,4940.0
2017-12-20 12:50:00,226.91,226.97,226.6,226.6,2283.0,226.91,226.97,226.6,226.6,2283.0
2017-12-20 12:55:00,226.7,226.9,226.68,226.68,3745.0,226.7,226.9,226.68,226.68,3745.0
2017-12-20 13:00:00,226.56,226.61,226.33,226.38,1700.0,226.56,226.61,226.33,226.38,1700.0
2017-12-20 13:05:00,226.33,226.83,226.25,226.83,3712.0,226.33,226.83,226.25,226.83,3712.0
2017-12-20 13:10:00,226.76,226.83,226.62,226.64,6691.0,226.76,226.83,226.62,226.64,6691.0
2017-12-20 13:15:00,226.75,227.05,226.75,226.84,5400.0,226.75,227.05,226.75,226.84,5400.0
2017-12-20 13:20:00,226.9,226.98,226.83,226.98,800.0,226.9,226.98,226.83,226.98,800.0
2017-12-20 13:25:00,226.99,227.11,226.87,226.92,2986.0,226.99,227.11,226.87,226.92,2986.0
2017-12-20 13:30:00,227.02,227.05,226.58,226.62,2329.0,227.02,227.05,226.58,226.62,2329.0
2017-12-20 13:35:00,226.52,226.52,226.3,226.45,2300.0,226.52,226.52,226.3,226.45,2300.0
2017-12-20 13:40:00,226.41,226.61,226.37,226.61,1100.0,226.41,226.61,226.37,226.61,1100.0
2017-12-20 13:45:00,226.54,226.7,226.4,226.68,3350.0,226.54,226.7,226.4,226.68,3350.0
2017-12-20 13:50:00,226.64,226.67,226.24,226.25,5190.0,226.64,226.67,226.24,226.25,5190.0
2017-12-20 13:55:00,226.27,226.33,226.0,226.08,6700.0,226.27,226.33,226.0,226.08,6700.0
2017-12-20 14:00:00,226.13,226.38,225.96,226.18,8314.0,226.13,226.38,225.96,226.18,8314.0
2017-12-20 14:05:00,226.16,226.4,226.09,226.4,3082.0,226.16,226.4,226.09,226.4,3082.0
2017-12-20 14:10:00,226.31,226.34,226.01,226.24,13773.0,226.31,226.34,226.01,226.24,13773.0
2017-12-20 14:15:00,226.19,226.22,225.94,226.11,3450.0,226.19,226.22,225.94,226.11,3450.0
2017-12-20 14:20:00,226.17,226.21,226.07,226.17,4056.0,226.17,226.21,226.07,226.17,4056.0
2017-12-20 14:25:00,226.18,226.48,225.97,226.31,7024.0,226.18,226.48,225.97,226.31,7024.0
2017-12-20 14:30:00,226.29,226.69,226.23,226.49,5936.0,226.29,226.69,226.23,226.49,5936.0
2017-12-20 14:35:00,226.54,226.58,225.27,225.38,40324.0,226.54,226.58,225.27,225.38,40324.0
2017-12-20 14:40:00,225.39,225.62,225.19,225.25,9385.0,225.39,225.62,225.19,225.25,9385.0
2017-12-20 14:45:00,225.29,225.55,225.06,225.11,8816.0,225.29,225.55,225.06,225.11,8816.0
2017-12-20 14:50:00,225.15,225.21,224.39,224.5,11219.0,225.15,225.21,224.39,224.5,11219.0
2017-12-20 14:55:00,224.46,225.57,224.46,224.79,9467.0,224.46,225.57,224.46,224.79,9467.0
2017-12-20 15:00:00,224.95,225.32,224.77,225.23,5550.0,224.95,225.32,224.77,225.23,5550.0
2017-12-20 15:05:00,225.18,225.57,225.13,225.3,4522.0,225.18,225.57,225.13,225.3,4522.0
2017-12-20 15:10:00,225.24,225.44,225.15,225.39,3137.0,225.24,225.44,225.15,225.39,3137.0
2017-12-20 15:15:00,225.35,225.66,225.32,225.47,7706.0,225.35,225.66,225.32,225.47,7706.0
2017-12-20 15:20:00,225.42,225.42,225.04,225.04,4675.0,225.42,225.42,225.04,225.04,4675.0
2017-12-20 15:25:00,225.0,225.17,224.84,225.17,7453.0,225.0,225.17,224.84,225.17,7453.0
2017-12-20 15:30:00,225.18,225.19,224.98,225.02,14802.0,225.18,225.19,224.98,225.02,14802.0
2017-12-20 15:35:00,225.02,225.35,225.01,225.33,19672.0,225.02,225.35,225.01,225.33,19672.0
2017-12-20 15:40:00,225.33,225.75,225.32,225.59,13537.0,225.33,225.75,225.32,225.59,13537.0
2017-12-20 15:45:00,225.54,225.69,225.37,225.69,12999.0,225.54,225.69,225.37,225.69,12999.0
2017-12-20 15:50:00,225.66,226.3,225.59,226.04,26077.0,225.66,226.3,225.59,226.04,26077.0
2017-12-20 15:55:00,226.0,226.19,225.99,226.0,35797.0,226.0,226.19,225.99,226.0,35797.0
2017-12-21 09:30:00,226.29,227.98,225.93,226.86,15382.0,226.29,227.98,225.93,226.86,15382.0
2017-12-21 09:35:00,227.03,227.57,226.87,227.22,10973.0,227.03,227.57,226.87,227.22,10973.0
2017-12-21 09:40:00,227.18,227.35,226.54,226.82,9203.0,227.18,227.35,226.54,226.82,9203.0
2017-12-21 09:45:00,227.1,227.35,226.94,227.27,16068.0,227.1,227.35,226.94,227.27,16068.0
2017-12-21 09:50:00,227.19,227.2,226.67,226.75,2833.0,227.19,227.2,226.67,226.75,2833.0
2017-12-21 09:55:00,226.75,227.33,226.75,227.21,3900.0,226.75,227.33,226.75,227.21,3900.0
2017-12-21 10:00:00,227.35,227.4,227.0,227.23,9520.0,227.35,227.4,227.0,227.23,9520.0
2017-12-21 10:05:00,227.35,227.62,227.32,227.52,6931.0,227.35,227.62,227.32,227.52,6931.0
2017-12-21 10:10:00,227.53,227.86,227.52,227.71,5230.0,227.53,227.86,227.52,227.71,5230.0
2017-12-21 10:15:00,227.63,227.89,227.39,227.89,1664.0,227.63,227.89,227.39,227.89,1664.0
2017-12-21 10:20:00,227.8,227.91,227.71,227.85,3400.0,227.8,227.91,227.71,227.85,3400.0
2017-12-21 10:25:00,227.83,228.05,227.75,228.05,4635.0,227.83,228.05,227.75,228.05,4635.0
2017-12-21 10:30:00,228.06,228.38,227.95,228.1,7410.0,228.06,228.38,227.95,228.1,7410.0
2017-12-21 10:35:00,228.18,228.99,228.18,228.68,9047.0,228.18,228.99,228.18,228.68,9047.0
2017-12-21 10:40:00,228.67,229.21,228.67,229.14,19150.0,228.67,229.21,228.67,229.14,19150.0
2017-12-21 10:45:00,229.11,229.53,229.1,229.45,14562.0,229.11,229.53,229.1,229.45,14562.0
2017-12-21 10:50:00,229.44,229.51,229.21,229.34,11700.0,229.44,229.51,229.21,229.34,11700.0
2017-12-21 10:55:00,229.34,229.34,228.39,228.66,5592.0,229.34,229.34,228.39,228.66,5592.0
2017-12-21 11:00:00,228.65,228.68,228.45,228.56,17330.0,228.65,228.68,228.45,228.56,17330.0
2017-12-21 11:05:00,228.57,228.93,228.28,228.75,11650.0,228.57,228.93,228.28,228.75,11650.0
2017-12-21 11:10:00,228.83,228.84,228.21,228.21,6030.0,228.83,228.84,228.21,228.21,6030.0
2017-12-21 11:15:00,228.3,228.58,228.23,228.4,4858.0,228.3,228.58,228.23,228.4,4858.0
2017-12-21 11:20:00,228.39,228.72,228.31,228.72,3300.0,228.39,228.72,228.31,228.72,3300.0
2017-12-21 11:25:00,228.66,229.03,228.6,228.95,14082.0,228.66,229.03,228.6,228.95,14082.0
2017-12-21 11:30:00,228.94,228.94,228.47,228.75,8345.0,228.94,228.94,228.47,228.75,8345.0
2017-12-21 11:35:00,228.71,228.81,228.69,228.73,2487.0,228.71,228.81,228.69,228.73,2487.0
2017-12-21 11:40:00,228.87,228.94,228.79,228.85,5300.0,228.87,228.94,228.79,228.85,5300.0
2017-12-21 11:45:00,228.68,228.68,228.3,228.3,3300.0,228.68,228.68,228.3,228.3,3300.0
2017-12-21 11:50:00,228.3,228.63,228.3,228.39,12270.0,228.3,228.63,228.3,228.39,12270.0
2017-12-21 11:55:00,228.32,228.32,227.72,227.87,6921.0,228.32,228.32,227.72,227.87,6921.0
2017-12-21 12:00:00,227.94,228.14,227.72,227.9,3823.0,227.94,228.14,227.72,227.9,3823.0
2017-12-21 12:05:00,227.86,228.0,227.85,227.97,6500.0,227.86,228.0,227.85,227.97,6500.0
2017-12-21 12:10:00,227.96,227.96,227.67,227.82,4700.0,227.96,227.96,227.67,227.82,4700.0
2017-12-21 12:15:00,227.9,227.9,227.72,227.9,7340.0,227.9,227.9,227.72,227.9,7340.0
2017-12-21 12:20:00,228.0,228.42,227.87,228.35,9045.0,228.0,228.42,227.87,228.35,9045.0
2017-12-21 12:25:00,228.26,228.3,227.73,227.83,5605.0,228.26,228.3,227.73,227.83,5605.0
2017-12-21 12:30:00,227.87,228.08,227.8,228.03,7100.0,227.87,228.08,227.8,228.03,7100.0
2017-12-21 12:35:00,228.0,228.17,227.74,227.77,7680.0,228.0,228.17,227.74,227.77,7680.0
2017-12-21 12:40:00,227.76,227.82,227.67,227.68,4240.0,227.76,227.82,227.67,227.68,4240.0
2017-12-21 12:45:00,227.7,228.02,227.67,228.02,3966.0,227.7,228.02,227.67,228.02,3966.0
2017-12-21 12:50:00,228.01,228.14,227.85,228.05,1800.0,228.01,228.14,227.85,228.05,1800.0
2017-12-21 12:55:00,228.03,228.25,227.85,228.05,12877.0,228.03,228.25,227.85,228.05,12877.0
2017-12-21 13:00:00,228.0,228.63,228.0,228.62,21744.0,228.0,228.63,228.0,228.62,21744.0
2017-12-21 13:05:00,228.63,228.99,228.63,228.91,16995.0,228.63,228.99,228.63,228.91,16995.0
2017-12-21 13:10:00,228.91,228.97,228.39,228.6,20941.0,228.91,228.97,228.39,228.6,20941.0
2017-12-21 13:15:00,228.58,228.64,228.41,228.45,15967.0,228.58,228.64,228.41,228.45,15967.0
2017-12-21 13:20:00,228.41,228.46,228.01,228.3,14646.0,228.41,228.46,228.01,228.3,14646.0
2017-12-21 13:25:00,228.3,228.37,228.01,228.37,56495.0,228.3,228.37,228.01,228.37,56495.0
2017-12-21 13:30:00,228.3,228.44,228.11,228.17,20016.0,228.3,228.44,228.11,228.17,20016.0
2017-12-21 13:35:00,228.11,228.11,227.5,227.56,18828.0,228.11,228.11,227.5,227.56,18828.0
2017-12-21 13:40:00,227.7,227.8,227.58,227.7,13584.0,227.7,227.8,227.58,227.7,13584.0
2017-12-21 13:45:00,227.7,227.7,227.23,227.25,17434.0,227.7,227.7,227.23,227.25,17434.0
2017-12-21 13:50:00,227.25,227.84,227.25,227.67,19525.0,227.25,227.84,227.25,227.67,19525.0
2017-12-21 13:55:00,227.83,228.09,227.79,228.09,14015.0,227.83,228.09,227.79,228.09,14015.0
2017-12-21 14:00:00,228.09,228.09,227.81,227.81,12709.0,228.09,228.09,227.81,227.81,12709.0
2017-12-21 14:05:00,227.82,227.82,227.64,227.76,18087.0,227.82,227.82,227.64,227.76,18087.0
2017-12-21 14:10:00,227.76,227.87,227.68,227.87,16297.0,227.76,227.87,227.68,227.87,16297.0
2017-12-21 14:15:00,227.87,228.07,227.67,228.07,10927.0,227.87,228.07,227.67,228.07,10927.0
2017-12-21 14:20:00,227.92,228.2,227.92,228.06,12900.0,227.92,228.2,227.92,228.06,12900.0
2017-12-21 14:25:00,228.06,228.19,227.96,228.07,17338.0,228.06,228.19,227.96,228.07,17338.0
2017-12-21 14:30:00,228.14,228.47,228.0,228.35,15534.0,228.14,228.47,228.0,228.35,15534.0
2017-12-21 14:35:00,228.46,228.47,228.2,228.31,28801.0,228.46,228.47,228.2,228.31,28801.0
2017-12-21 14:40:00,228.33,228.37,227.87,228.06,33533.0,228.33,228.37,227.87,228.06,33533.0
2017-12-21 14:45:00,228.19,228.25,227.73,227.8,25093.0,228.19,228.25,227.73,227.8,25093.0
2017-12-21 14:50:00,227.85,228.06,227.84,227.84,20016.0,227.85,228.06,227.84,227.84,20016.0
2017-12-21 14:55:00,227.8,228.14,227.76,228.1,26911.0,227.8,228.14,227.76,228.1,26911.0
2017-12-21 15:00:00,228.1,228.31,227.81,228.17,27867.0,228.1,228.31,227.81,228.17,27867.0
2017-12-21 15:05:00,228.17,228.38,228.08,228.3,34850.0,228.17,228.38,228.08,228.3,34850.0
2017-12-21 15:10:00,228.32,228.32,227.92,228.14,37721.0,228.32,228.32,227.92,228.14,37721.0
2017-12-21 15:15:00,228.14,228.36,227.99,228.33,26583.0,228.14,228.36,227.99,228.33,26583.0
2017-12-21 15:20:00,228.33,228.83,228.32,228.83,36416.0,228.33,228.83,228.32,228.83,36416.0
2017-12-21 15:25:00,228.84,228.96,228.49,228.96,65307.0,228.84,228.96,228.49,228.96,65307.0
2017-12-21 15:30:00,228.94,229.32,228.74,229.3,22578.0,228.94,229.32,228.74,229.3,22578.0
2017-12-21 15:35:00,229.32,229.58,229.23,229.27,26268.0,229.32,229.58,229.23,229.27,26268.0
2017-12-21 15:40:00,229.23,229.26,228.89,229.1,22349.0,229.23,229.26,228.89,229.1,22349.0
2017-12-21 15:45:00,229.05,229.12,228.2,228.28,29080.0,229.05,229.12,228.2,228.28,29080.0
2017-12-21 15:50:00,228.23,228.89,228.11,228.63,21025.0,228.23,228.89,228.11,228.63,21025.0
2017-12-21 15:55:00,228.63,228.77,228.42,228.58,30401.0,228.63,228.77,228.42,228.58,30401.0
2017-12-22 09:30:00,229.29,229.56,227.44,227.72,13751.0,229.29,229.56,227.44,227.72,13751.0
2017-12-22 09:35:00,227.54,227.64,225.93,225.94,57013.0,227.54,227.64,225.93,225.94,57013.0
2017-12-22 09:40:00,226.0,226.38,225.61,226.37,9140.0,226.0,226.38,225.61,226.37,9140.0
2017-12-22 09:45:00,226.29,226.29,224.91,225.06,20025.0,226.29,226.29,224.91,225.06,20025.0
2017-12-22 09:50:00,225.06,225.84,224.86,225.17,37323.0,225.06,225.84,224.86,225.17,37323.0
2017-12-22 09:55:00,225.17,225.34,224.96,225.19,8599.0,225.17,225.34,224.96,225.19,8599.0
2017-12-22 10:00:00,225.21,225.23,224.97,225.14,5080.0,225.21,225.23,224.97,225.14,5080.0
2017-12-22 10:05:00,225.09,225.19,224.92,225.17,9300.0,225.09,225.19,224.92,225.17,9300.0
2017-12-22 10:10:00,225.15,226.28,225.14,226.28,5385.0,225.15,226.28,225.14,226.28,5385.0
2017-12-22 10:15:00,226.28,226.68,226.18,226.5,5775.0,226.28,226.68,226.18,226.5,5775.0
2017-12-22 10:20:00,226.62,227.42,226.37,226.37,12592.0,226.62,227.42,226.37,226.37,12592.0
2017-12-22 10:25:00,226.25,226.65,226.0,226.37,6760.0,226.25,226.65,226.0,226.37,6760.0
2017-12-22 10:30:00,226.31,226.63,226.31,226.59,7874.0,226.31,226.63,226.31,226.59,7874.0
2017-12-22 10:35:00,226.59,226.59,226.14,226.22,4468.0,226.59,226.59,226.14,226.22,4468.0
2017-12-22 10:40:00,226.13,226.64,226.13,226.5,8451.0,226.13,226.64,226.13,226.5,8451.0
2017-12-22 10:45:00,226.39,226.83,226.39,226.59,8100.0,226.39,226.83,226.39,226.59,8100.0
2017-12-22 10:50:00,226.76,226.96,226.29,226.37,9020.0,226.76,226.96,226.29,226.37,9020.0
2017-12-22 10:55:00,226.42,226.42,225.78,225.87,4025.0,226.42,226.42,225.78,225.87,4025.0
2017-12-22 11:00:00,225.88,226.12,225.65,225.65,46607.0,225.88,226.12,225.65,225.65,46607.0
2017-12-22 11:05:00,225.65,226.23,225.42,226.04,11054.0,225.65,226.23,225.42,226.04,11054.0
2017-12-22 11:10:00,225.93,226.72,225.93,226.61,4498.0,225.93,226.72,225.93,226.61,4498.0
2017-12-22 11:15:00,226.46,226.54,226.34,226.4,16010.0,226.46,226.54,226.34,226.4,16010.0
2017-12-22 11:20:00,226.43,226.6,226.1,226.37,8054.0,226.43,226.6,226.1,226.37,8054.0
2017-12-22 11:25:00,226.38,226.51,226.26,226.28,2700.0,226.38,226.51,226.26,226.28,2700.0
2017-12-22 11:30:00,226.36,226.55,226.0,226.43,4200.0,226.36,226.55,226.0,226.43,4200.0
2017-12-22 11:35:00,226.15,226.15,226.08,226.08,200.0,226.15,226.15,226.08,226.08,200.0
2017-12-22 11:40:00,226.09,226.15,225.88,225.99,2400.0,226.09,226.15,225.88,225.99,2400.0
2017-12-22 11:45:00,225.91,226.08,225.39,225.4,6800.0,225.91,226.08,225.39,225.4,6800.0
2017-12-22 11:50:00,225.4,225.45,225.14,225.14,6307.0,225.4,225.45,225.14,225.14,6307.0
2017-12-22 11:55:00,225.13,225.18,224.81,225.01,8359.0,225.13,225.18,224.81,225.01,8359.0
2017-12-22 12:00:00,225.08,225.08,224.73,224.83,7038.0,225.08,225.08,224.73,224.83,7038.0
2017-12-22 12:05:00,224.81,224.99,224.77,224.99,3788.0,224.81,224.99,224.77,224.99,3788.0
2017-12-22 12:10:00,225.01,225.08,224.88,225.08,1250.0,225.01,225.08,224.88,225.08,1250.0
2017-12-22 12:15:00,224.96,225.13,224.9,225.02,4508.0,224.96,225.13,224.9,225.02,4508.0
2017-12-22 12:20:00,224.95,225.11,224.92,225.03,7417.0,224.95,225.11,224.92,225.03,7417.0
2017-12-22 12:25:00,225.01,225.63,225.01,225.62,3700.0,225.01,225.63,225.01,225.62,3700.0
2017-12-22 12:30:00,225.62,225.66,225.5,225.65,4466.0,225.62,225.66,225.5,225.65,4466.0
2017-12-22 12:35:00,225.69,225.83,225.46,225.48,5397.0,225.69,225.83,225.46,225.48,5397.0
2017-12-22 12:40:00,225.49,225.5,225.26,225.26,1680.0,225.49,225.5,225.26,225.26,1680.0
2017-12-22 12:45:00,225.3,225.52,225.12,225.44,5362.0,225.3,225.52,225.12,225.44,5362.0
2017-12-22 12:50:00,225.27,225.27,225.17,225.17,700.0,225.27,225.27,225.17,225.17,700.0
2017-12-22 12:55:00,225.14,225.14,224.94,224.94,2226.0,225.14,225.14,224.94,224.94,2226.0
2017-12-22 13:00:00,224.95,225.01,224.87,225.01,5373.0,224.95,225.01,224.87,225.01,5373.0
2017-12-22 13:05:00,225.19,225.2,225.1,225.11,2367.0,225.19,225.2,225.1,225.11,2367.0
2017-12-22 13:10:00,225.03,225.24,225.0,225.24,4500.0,225.03,225.24,225.0,225.24,4500.0
2017-12-22 13:15:00,225.17,225.17,225.08,225.1,850.0,225.17,225.17,225.08,225.1,850.0
2017-12-22 13:20:00,225.1,225.16,224.9,224.91,4127.0,225.1,225.16,224.9,224.91,4127.0
2017-12-22 13:25:00,224.91,225.19,224.89,225.19,5335.0,224.91,225.19,224.89,225.19,5335.0
2017-12-22 13:30:00,225.12,225.22,225.05,225.22,1394.0,225.12,225.22,225.05,225.22,1394.0
2017-12-22 13:35:00,225.09,225.09,224.93,224.93,900.0,225.09,225.09,224.93,224.93,900.0
2017-12-22 13:40:00,224.94,225.34,224.86,225.09,5520.0,224.94,225.34,224.86,225.09,5520.0
2017-12-22 13:45:00,225.13,225.52,225.08,225.46,5623.0,225.13,225.52,225.08,225.46,5623.0
2017-12-22 13:50:00,225.35,225.4,225.22,225.3,3681.0,225.35,225.4,225.22,225.3,3681.0
2017-12-22 13:55:00,225.23,225.44,225.21,225.21,2150.0,225.23,225.44,225.21,225.21,2150.0
2017-12-22 14:00:00,225.19,225.27,225.02,225.04,1210.0,225.19,225.27,225.02,225.04,1210.0
2017-12-22 14:05:00,225.08,225.29,225.01,225.16,3913.0,225.08,225.29,225.01,225.16,3913.0
2017-12-22 14:10:00,225.12,225.3,225.12,225.15,3078.0,225.12,225.3,225.12,225.15,3078.0
2017-12-22 14:15:00,225.13,225.23,225.11,225.2,3206.0,225.13,225.23,225.11,225.2,3206.0
2017-12-22 14:20:00,225.19,225.19,224.92,224.94,13900.0,225.19,225.19,224.92,224.94,13900.0
2017-12-22 14:25:00,224.98,225.28,224.98,225.19,2800.0,224.98,225.28,224.98,225.19,2800.0
2017-12-22 14:30:00,225.19,225.59,225.18,225.42,2900.0,225.19,225.59,225.18,225.42,2900.0
2017-12-22 14:35:00,225.48,225.63,225.44,225.54,5316.0,225.48,225.63,225.44,225.54,5316.0
2017-12-22 14:40:00,225.56,225.64,225.51,225.64,2200.0,225.56,225.64,225.51,225.64,2200.0
2017-12-22 14:45:00,225.65,225.69,225.6,225.64,1682.0,225.65,225.69,225.6,225.64,1682.0
2017-12-22 14:50:00,225.63,226.29,225.63,226.25,7098.0,225.63,226.29,225.63,226.25,7098.0
2017-12-22 14:55:00,226.29,226.33,226.1,226.2,6833.0,226.29,226.33,226.1,226.2,6833.0
2017-12-22 15:00:00,226.14,226.25,225.54,225.54,18605.0,226.14,226.25,225.54,225.54,18605.0
2017-12-22 15:05:00,225.53,226.4,225.53,226.31,24401.0,225.53,226.4,225.53,226.31,24401.0
2017-12-22 15:10:00,226.3,226.68,226.14,226.41,41527.0,226.3,226.68,226.14,226.41,41527.0
2017-12-22 15:15:00,226.4,226.52,226.05,226.29,25130.0,226.4,226.52,226.05,226.29,25130.0
2017-12-22 15:20:00,226.3,226.51,226.15,226.3,23286.0,226.3,226.51,226.15,226.3,23286.0
2017-12-22 15:25:00,226.31,226.39,226.18,226.21,22782.0,226.31,226.39,226.18,226.21,22782.0
2017-12-22 15:30:00,226.21,226.65,226.21,226.46,34898.0,226.21,226.65,226.21,226.46,34898.0
2017-12-22 15:35:00,226.44,226.55,226.24,226.46,26931.0,226.44,226.55,226.24,226.46,26931.0
2017-12-22 15:40:00,226.46,226.62,226.4,226.4,39129.0,226.46,226.62,226.4,226.4,39129.0
2017-12-22 15:45:00,226.4,226.68,226.26,226.6,28537.0,226.4,226.68,226.26,226.6,28537.0
2017-12-22 15:50:00,226.6,226.6,226.22,226.22,29603.0,226.6,226.6,226.22,226.22,29603.0
2017-12-22 15:55:00,226.27,226.41,226.09,226.26,90826.0,226.27,226.41,226.09,226.26,90826.0
2017-12-26 09:30:00,227.74,227.93,226.83,227.73,13702.0,227.74,227.93,226.83,227.73,13702.0
2017-12-26 09:35:00,227.69,228.96,227.46,228.96,10071.0,227.69,228.96,227.46,228.96,10071.0
2017-12-26 09:40:00,228.81,229.26,228.81,228.84,5997.0,228.81,229.26,228.81,228.84,5997.0
2017-12-26 09:45:00,229.14,229.97,228.93,229.89,3300.0,229.14,229.97,228.93,229.89,3300.0
2017-12-26 09:50:00,229.59,229.6,228.81,229.5,7325.0,229.59,229.6,228.81,229.5,7325.0
2017-12-26 09:55:00,229.16,229.35,228.83,229.07,4584.0,229.16,229.35,228.83,229.07,4584.0
2017-12-26 10:00:00,228.89,229.68,228.88,229.48,16315.0,228.89,229.68,228.88,229.48,16315.0
2017-12-26 10:05:00,229.48,229.61,229.42,229.43,8500.0,229.48,229.61,229.42,229.43,8500.0
2017-12-26 10:10:00,229.43,229.54,229.42,229.42,10851.0,229.43,229.54,229.42,229.42,10851.0
2017-12-26 10:15:00,229.41,229.68,229.4,229.5,17276.0,229.41,229.68,229.4,229.5,17276.0
2017-12-26 10:20:00,229.5,229.5,228.82,228.88,10505.0,229.5,229.5,228.82,228.88,10505.0
2017-12-26 10:25:00,228.87,229.1,228.82,228.82,10497.0,228.87,229.1,228.82,228.82,10497.0
2017-12-26 10:30:00,228.82,229.37,228.82,229.33,10054.0,228.82,229.37,228.82,229.33,10054.0
2017-12-26 10:35:00,229.33,229.45,229.11,229.28,18950.0,229.33,229.45,229.11,229.28,18950.0
2017-12-26 10:40:00,229.29,229.31,229.0,229.31,24664.0,229.29,229.31,229.0,229.31,24664.0
2017-12-26 10:45:00,229.26,229.26,228.65,228.65,17326.0,229.26,229.26,228.65,228.65,17326.0
2017-12-26 10:50:00,228.64,228.91,228.15,228.43,14599.0,228.64,228.91,228.15,228.43,14599.0
2017-12-26 10:55:00,228.43,228.64,228.22,228.5,12837.0,228.43,228.64,228.22,228.5,12837.0
2017-12-26 11:00:00,228.5,228.65,228.39,228.39,12366.0,228.5,228.65,228.39,228.39,12366.0
2017-12-26 11:05:00,228.4,228.5,227.62,227.82,20821.0,228.4,228.5,227.62,227.82,20821.0
2017-12-26 11:10:00,227.82,227.82,226.83,227.09,40450.0,227.82,227.82,226.83,227.09,40450.0
2017-12-26 11:15:00,227.09,227.26,226.48,226.68,32808.0,227.09,227.26,226.48,226.68,32808.0
2017-12-26 11:20:00,226.7,226.83,225.98,225.99,28461.0,226.7,226.83,225.98,225.99,28461.0
2017-12-26 11:25:00,226.03,226.77,225.56,226.39,38794.0,226.03,226.77,225.56,226.39,38794.0
2017-12-26 11:30:00,226.46,226.8,225.78,226.0,26409.0,226.46,226.8,225.78,226.0,26409.0
2017-12-26 11:35:00,225.98,226.25,225.8,225.81,14989.0,225.98,226.25,225.8,225.81,14989.0
2017-12-26 11:40:00,225.85,225.88,225.25,225.32,15986.0,225.85,225.88,225.25,225.32,15986.0
2017-12-26 11:45:00,225.4,225.65,225.13,225.24,27215.0,225.4,225.65,225.13,225.24,27215.0
2017-12-26 11:50:00,225.23,225.45,224.47,224.65,30467.0,225.23,225.45,224.47,224.65,30467.0
2017-12-26 11:55:00,224.8,225.96,224.34,225.76,45907.0,224.8,225.96,224.34,225.76,45907.0
2017-12-26 12:00:00,225.93,226.22,224.97,225.8,29672.0,225.93,226.22,224.97,225.8,29672.0
2017-12-26 12:05:00,225.8,225.87,224.89,224.89,22240.0,225.8,225.87,224.89,224.89,22240.0
2017-12-26 12:10:00,224.91,226.01,224.87,225.49,30108.0,224.91,226.01,224.87,225.49,30108.0
2017-12-26 12:15:00,225.45,226.6,224.91,226.56,28505.0,225.45,226.6,224.91,226.56,28505.0
2017-12-26 12:20:00,226.48,226.64,226.06,226.34,23900.0,226.48,226.64,226.06,226.34,23900.0
2017-12-26 12:25:00,226.26,227.17,226.25,227.12,21905.0,226.26,227.17,226.25,227.12,21905.0
2017-12-26 12:30:00,227.14,227.31,227.02,227.31,14353.0,227.14,227.31,227.02,227.31,14353.0
2017-12-26 12:35:00,227.3,227.3,226.04,226.32,26249.0,227.3,227.3,226.04,226.32,26249.0
2017-12-26 12:40:00,226.32,226.37,225.76,225.98,30841.0,226.32,226.37,225.76,225.98,30841.0
2017-12-26 12:45:00,225.98,226.26,225.83,225.86,17927.0,225.98,226.26,225.83,225.86,17927.0
2017-12-26 12:50:00,225.76,225.93,225.59,225.92,11935.0,225.76,225.93,225.59,225.92,11935.0
2017-12-26 12:55:00,225.95,226.28,225.89,226.07,21827.0,225.95,226.28,225.89,226.07,21827.0
2017-12-26 13:00:00,226.09,226.29,226.04,226.04,19833.0,226.09,226.29,226.04,226.04,19833.0
2017-12-26 13:05:00,226.04,226.12,225.38,225.53,30157.0,226.04,226.12,225.38,225.53,30157.0
2017-12-26 13:10:00,225.53,225.81,225.33,225.5,27235.0,225.53,225.81,225.33,225.5,27235.0
2017-12-26 13:15:00,225.5,225.82,225.44,225.78,14361.0,225.5,225.82,225.44,225.78,14361.0
2017-12-26 13:20:00,225.74,225.89,225.51,225.71,22008.0,225.74,225.89,225.51,225.71,22008.0
2017-12-26 13:25:00,225.71,226.44,225.66,226.22,24226.0,225.71,226.44,225.66,226.22,24226.0
2017-12-26 13:30:00,226.22,226.94,226.21,226.94,7822.0,226.22,226.94,226.21,226.94,7822.0
2017-12-26 13:35:00,226.94,226.94,226.57,226.69,23937.0,226.94,226.94,226.57,226.69,23937.0
2017-12-26 13:40:00,226.69,226.8,226.64,226.79,9510.0,226.69,226.8,226.64,226.79,9510.0
2017-12-26 13:45:00,226.83,227.43,226.63,227.35,19611.0,226.83,227.43,226.63,227.35,19611.0
2017-12-26 13:50:00,227.3,227.37,227.12,227.3,9100.0,227.3,227.37,227.12,227.3,9100.0
2017-12-26 13:55:00,227.3,227.63,227.19,227.63,15766.0,227.3,227.63,227.19,227.63,15766.0
2017-12-26 14:00:00,227.63,227.78,227.54,227.78,2400.0,227.63,227.78,227.54,227.78,2400.0
2017-12-26 14:05:00,227.77,227.81,227.11,227.11,3475.0,227.77,227.81,227.11,227.11,3475.0
2017-12-26 14:10:00,227.19,227.21,226.93,226.96,3450.0,227.19,227.21,226.93,226.96,3450.0
2017-12-26 14:15:00,227.0,227.06,226.89,226.89,2900.0,227.0,227.06,226.89,226.89,2900.0
2017-12-26 14:20:00,226.76,226.91,226.37,226.63,2750.0,226.76,226.91,226.37,226.63,2750.0
2017-12-26 14:25:00,226.64,226.65,226.41,226.53,1606.0,226.64,226.65,226.41,226.53,1606.0
2017-12-26 14:30:00,226.63,226.63,226.3,226.3,1929.0,226.63,226.63,226.3,226.3,1929.0
2017-12-26 14:35:00,226.27,226.28,226.14,226.17,2236.0,226.27,226.28,226.14,226.17,2236.0
2017-12-26 14:40:00,226.25,226.25,225.98,225.98,2925.0,226.25,226.25,225.98,225.98,2925.0
2017-12-26 14:45:00,226.05,226.2,226.05,226.2,2000.0,226.05,226.2,226.05,226.2,2000.0
2017-12-26 14:50:00,226.27,226.27,226.06,226.22,1200.0,226.27,226.27,226.06,226.22,1200.0
2017-12-26 14:55:00,226.17,226.62,226.17,226.47,2329.0,226.17,226.62,226.17,226.47,2329.0
2017-12-26 15:00:00,226.42,226.42,226.33,226.33,800.0,226.42,226.42,226.33,226.33,800.0
2017-12-26 15:05:00,226.35,226.77,226.31,226.71,3630.0,226.35,226.77,226.31,226.71,3630.0
2017-12-26 15:10:00,226.68,226.68,226.44,226.51,2989.0,226.68,226.68,226.44,226.51,2989.0
2017-12-26 15:15:00,226.57,226.67,226.32,226.32,1600.0,226.57,226.67,226.32,226.32,1600.0
2017-12-26 15:20:00,226.32,226.44,226.22,226.22,2066.0,226.32,226.44,226.22,226.22,2066.0
2017-12-26 15:25:00,226.21,226.3,226.13,226.13,2300.0,226.21,226.3,226.13,226.13,2300.0
2017-12-26 15:30:00,226.13,226.41,226.05,226.2,5960.0,226.13,226.41,226.05,226.2,5960.0
2017-12-26 15:35:00,226.34,226.46,226.22,226.42,2600.0,226.34,226.46,226.22,226.42,2600.0
2017-12-26 15:40:00,226.35,226.35,226.17,226.3,3788.0,226.35,226.35,226.17,226.3,3788.0
2017-12-26 15:45:00,226.23,226.31,226.2,226.26,4854.0,226.23,226.31,226.2,226.26,4854.0
2017-12-26 15:50:00,226.28,226.5,226.28,226.43,9895.0,226.28,226.5,226.28,226.43,9895.0
2017-12-26 15:55:00,226.48,226.69,226.46,226.63,19292.0,226.48,226.69,226.46,226.63,19292.0
2017-12-27 09:30:00,226.49,227.66,226.36,226.37,8498.0,226.49,227.66,226.36,226.37,8498.0
2017-12-27 09:35:00,226.45,226.61,225.54,225.54,4837.0,226.45,226.61,225.54,225.54,4837.0
2017-12-27 09:40:00,225.46,225.56,224.6,225.56,8675.0,225.46,225.56,224.6,225.56,8675.0
2017-12-27 09:45:00,225.34,225.61,224.67,224.77,5974.0,225.34,225.61,224.67,224.77,5974.0
2017-12-27 09:50:00,224.7,225.22,224.68,225.07,8045.0,224.7,225.22,224.68,225.07,8045.0
2017-12-27 09:55:00,225.07,225.2,224.92,225.07,16143.0,225.07,225.2,224.92,225.07,16143.0
2017-12-27 10:00:00,225.13,226.0,225.04,225.61,10193.0,225.13,226.0,225.04,225.61,10193.0
2017-12-27 10:05:00,225.63,225.8,225.5,225.71,2196.0,225.63,225.8,225.5,225.71,2196.0
2017-12-27 10:10:00,225.9,225.9,225.41,225.41,3850.0,225.9,225.9,225.41,225.41,3850.0
2017-12-27 10:15:00,225.41,225.69,225.33,225.53,4659.0,225.41,225.69,225.33,225.53,4659.0
2017-12-27 10:20:00,225.52,225.59,225.35,225.43,2935.0,225.52,225.59,225.35,225.43,2935.0
2017-12-27 10:25:00,225.39,225.51,225.35,225.37,1127.0,225.39,225.51,225.35,225.37,1127.0
2017-12-27 10:30:00,225.25,225.25,225.07,225.23,1000.0,225.25,225.25,225.07,225.23,1000.0
2017-12-27 10:35:00,225.22,225.22,224.95,224.95,1400.0,225.22,225.22,224.95,224.95,1400.0
2017-12-27 10:40:00,224.95,225.17,224.89,225.08,6800.0,224.95,225.17,224.89,225.08,6800.0
2017-12-27 10:45:00,225.09,225.3,224.96,225.3,3407.0,225.09,225.3,224.96,225.3,3407.0
2017-12-27 10:50:00,225.36,225.83,225.35,225.83,1300.0,225.36,225.83,225.35,225.83,1300.0
2017-12-27 10:55:00,225.65,225.7,225.45,225.55,3300.0,225.65,225.7,225.45,225.55,3300.0
2017-12-27 11:00:00,225.62,225.76,225.45,225.76,2475.0,225.62,225.76,225.45,225.76,2475.0
2017-12-27 11:05:00,225.7,225.76,225.57,225.73,1550.0,225.7,225.76,225.57,225.73,1550.0
2017-12-27 11:10:00,225.64,225.73,225.38,225.41,900.0,225.64,225.73,225.38,225.41,900.0
2017-12-27 11:15:00,225.35,225.59,225.28,225.46,3722.0,225.35,225.59,225.28,225.46,3722.0
2017-12-27 11:20:00,225.43,225.54,225.4,225.42,11212.0,225.43,225.54,225.4,225.42,11212.0
2017-12-27 11:25:00,225.34,225.59,225.06,225.5,5100.0,225.34,225.59,225.06,225.5,5100.0
2017-12-27 11:30:00,225.32,225.52,225.32,225.49,1100.0,225.32,225.52,225.32,225.49,1100.0
2017-12-27 11:35:00,225.4,225.46,225.28,225.4,2368.0,225.4,225.46,225.28,225.4,2368.0
2017-12-27 11:40:00,225.36,225.37,225.24,225.28,1300.0,225.36,225.37,225.24,225.28,1300.0
2017-12-27 11:45:00,225.32,225.52,225.32,225.52,2700.0,225.32,225.52,225.32,225.52,2700.0
2017-12-27 11:50:00,225.52,225.79,225.52,225.74,2215.0,225.52,225.79,225.52,225.74,2215.0
2017-12-27 11:55:00,225.74,225.76,225.55,225.59,2201.0,225.74,225.76,225.55,225.59,2201.0
2017-12-27 12:00:00,225.62,225.66,225.57,225.6,1050.0,225.62,225.66,225.57,225.6,1050.0
2017-12-27 12:05:00,225.49,225.66,225.36,225.64,2000.0,225.49,225.66,225.36,225.64,2000.0
2017-12-27 12:10:00,225.59,225.64,225.49,225.55,1100.0,225.59,225.64,225.49,225.55,1100.0
2017-12-27 12:15:00,225.54,225.63,225.42,225.43,3989.0,225.54,225.63,225.42,225.43,3989.0
2017-12-27 12:20:00,225.38,225.56,225.37,225.37,3700.0,225.38,225.56,225.37,225.37,3700.0
2017-12-27 12:25:00,225.48,225.58,225.45,225.58,1300.0,225.48,225.58,225.45,225.58,1300.0
2017-12-27 12:30:00,225.52,225.59,225.51,225.52,3000.0,225.52,225.59,225.51,225.52,3000.0
2017-12-27 12:35:00,225.51,225.56,225.5,225.56,700.0,225.51,225.56,225.5,225.56,700.0
2017-12-27 12:40:00,225.5,225.57,225.5,225.56,400.0,225.5,225.57,225.5,225.56,400.0
2017-12-27 12:45:00,225.5,225.55,225.49,225.55,1120.0,225.5,225.55,225.49,225.55,1120.0
2017-12-27 12:50:00,225.54,225.55,225.54,225.55,500.0,225.54,225.55,225.54,225.55,500.0
2017-12-27 12:55:00,225.51,225.62,225.49,225.55,3862.0,225.51,225.62,225.49,225.55,3862.0
2017-12-27 13:00:00,225.48,225.55,225.38,225.47,4015.0,225.48,225.55,225.38,225.47,4015.0
2017-12-27 13:05:00,225.54,225.59,225.44,225.44,4076.0,225.54,225.59,225.44,225.44,4076.0
2017-12-27 13:10:00,225.36,225.5,225.31,225.4,6171.0,225.36,225.5,225.31,225.4,6171.0
2017-12-27 13:15:00,225.43,225.5,225.43,225.45,2000.0,225.43,225.5,225.43,225.45,2000.0
2017-12-27 13:20:00,225.45,225.45,225.14,225.27,5600.0,225.45,225.45,225.14,225.27,5600.0
2017-12-27 13:25:00,225.27,225.31,225.23,225.31,400.0,225.27,225.31,225.23,225.31,400.0
2017-12-27 13:30:00,225.31,225.45,225.3,225.4,3322.0,225.31,225.45,225.3,225.4,3322.0
2017-12-27 13:35:00,225.36,225.36,225.3,225.34,2225.0,225.36,225.36,225.3,225.34,2225.0
2017-12-27 13:40:00,225.33,225.36,225.1,225.36,8530.0,225.33,225.36,225.1,225.36,8530.0
2017-12-27 13:45:00,225.35,225.49,225.31,225.49,2227.0,225.35,225.49,225.31,225.49,2227.0
2017-12-27 13:50:00,225.42,225.42,225.23,225.31,2400.0,225.42,225.42,225.23,225.31,2400.0
2017-12-27 13:55:00,225.31,225.31,225.08,225.18,3400.0,225.31,225.31,225.08,225.18,3400.0
2017-12-27 14:00:00,225.18,225.33,225.17,225.3,1975.0,225.18,225.33,225.17,225.3,1975.0
2017-12-27 14:05:00,225.3,225.38,225.25,225.25,2919.0,225.3,225.38,225.25,225.25,2919.0
2017-12-27 14:10:00,225.33,225.38,225.27,225.34,2700.0,225.33,225.38,225.27,225.34,2700.0
2017-12-27 14:15:00,225.36,225.53,225.34,225.52,2400.0,225.36,225.53,225.34,225.52,2400.0
2017-12-27 14:20:00,225.48,225.57,225.42,225.57,3669.0,225.48,225.57,225.42,225.57,3669.0
2017-12-27 14:25:00,225.57,225.8,225.56,225.8,1500.0,225.57,225.8,225.56,225.8,1500.0
2017-12-27 14:30:00,225.81,225.95,225.71,225.89,2300.0,225.81,225.95,225.71,225.89,2300.0
2017-12-27 14:35:00,225.86,225.95,225.71,225.95,4064.0,225.86,225.95,225.71,225.95,4064.0
2017-12-27 14:40:00,225.96,226.35,225.82,226.02,17643.0,225.96,226.35,225.82,226.02,17643.0
2017-12-27 14:45:00,225.93,226.02,225.86,225.99,1300.0,225.93,226.02,225.86,225.99,1300.0
2017-12-27 14:50:00,225.91,226.02,225.78,225.78,2900.0,225.91,226.02,225.78,225.78,2900.0
2017-12-27 14:55:00,225.81,225.9,225.77,225.9,2115.0,225.81,225.9,225.77,225.9,2115.0
2017-12-27 15:00:00,225.81,225.88,225.61,225.62,3500.0,225.81,225.88,225.61,225.62,3500.0
2017-12-27 15:05:00,225.61,225.61,225.15,225.15,2885.0,225.61,225.61,225.15,225.15,2885.0
2017-12-27 15:10:00,225.15,225.18,225.05,225.12,3371.0,225.15,225.18,225.05,225.12,3371.0
2017-12-27 15:15:00,225.07,225.54,225.07,225.54,8104.0,225.07,225.54,225.07,225.54,8104.0
2017-12-27 15:20:00,225.55,225.67,225.36,225.36,2700.0,225.55,225.67,225.36,225.36,2700.0
2017-12-27 15:25:00,225.31,225.36,225.11,225.35,4400.0,225.31,225.36,225.11,225.35,4400.0
2017-12-27 15:30:00,225.37,225.61,225.36,225.54,5295.0,225.37,225.61,225.36,225.54,5295.0
2017-12-27 15:35:00,225.58,225.63,225.51,225.62,4750.0,225.58,225.63,225.51,225.62,4750.0
2017-12-27 15:40:00,225.64,225.76,225.59,225.66,5055.0,225.64,225.76,225.59,225.66,5055.0
2017-12-27 15:45:00,225.62,225.65,225.42,225.5,6379.0,225.62,225.65,225.42,225.5,6379.0
2017-12-27 15:50:00,225.7,225.78,225.44,225.49,8794.0,225.7,225.78,225.44,225.49,8794.0
2017-12-27 15:55:00,225.48,225.78,225.32,225.65,25540.0,225.48,225.78,225.32,225.65,25540.0
2017-12-28 09:30:00,225.27,225.6,223.34,223.72,18135.0,225.27,225.6,223.34,223.72,18135.0
2017-12-28 09:35:00,223.96,224.5,223.91,223.91,4250.0,223.96,224.5,223.91,223.91,4250.0
2017-12-28 09:40:00,224.01,224.37,223.81,224.0,2006.0,224.01,224.37,223.81,224.0,2006.0
2017-12-28 09:45:00,224.07,224.07,223.9,223.9,1100.0,224.07,224.07,223.9,223.9,1100.0
2017-12-28 09:50:00,223.93,224.24,223.88,224.16,4000.0,223.93,224.24,223.88,224.16,4000.0
2017-12-28 09:55:00,224.15,224.2,223.52,223.79,6232.0,224.15,224.2,223.52,223.79,6232.0
2017-12-28 10:00:00,223.85,224.05,223.68,224.0,8342.0,223.85,224.05,223.68,224.0,8342.0
2017-12-28 10:05:00,224.03,224.03,223.77,223.77,3819.0,224.03,224.03,223.77,223.77,3819.0
2017-12-28 10:10:00,223.88,224.2,223.78,224.07,3017.0,223.88,224.2,223.78,224.07,3017.0
2017-12-28 10:15:00,224.06,224.19,223.94,224.19,1409.0,224.06,224.19,223.94,224.19,1409.0
2017-12-28 10:20:00,224.06,224.22,223.62,224.12,13730.0,224.06,224.22,223.62,224.12,13730.0
2017-12-28 10:25:00,224.22,224.33,223.61,223.77,6023.0,224.22,224.33,223.61,223.77,6023.0
2017-12-28 10:30:00,223.63,223.99,223.62,223.78,1000.0,223.63,223.99,223.62,223.78,1000.0
2017-12-28 10:35:00,223.78,223.79,223.23,223.25,3727.0,223.78,223.79,223.23,223.25,3727.0
2017-12-28 10:40:00,223.29,223.54,223.0,223.39,13244.0,223.29,223.54,223.0,223.39,13244.0
2017-12-28 10:45:00,223.39,223.51,223.11,223.39,7831.0,223.39,223.51,223.11,223.39,7831.0
2017-12-28 10:50:00,223.47,223.65,223.16,223.29,20060.0,223.47,223.65,223.16,223.29,20060.0
2017-12-28 10:55:00,223.46,223.82,223.29,223.74,6300.0,223.46,223.82,223.29,223.74,6300.0
2017-12-28 11:00:00,223.82,223.86,223.43,223.72,13424.0,223.82,223.86,223.43,223.72,13424.0
2017-12-28 11:05:00,223.72,223.88,223.52,223.88,8174.0,223.72,223.88,223.52,223.88,8174.0
2017-12-28 11:10:00,223.97,223.97,223.67,223.81,1523.0,223.97,223.97,223.67,223.81,1523.0
2017-12-28 11:15:00,223.79,223.99,223.53,223.8,3280.0,223.79,223.99,223.53,223.8,3280.0
2017-12-28 11:20:00,223.86,224.35,223.86,224.32,4850.0,223.86,224.35,223.86,224.32,4850.0
2017-12-28 11:25:00,224.46,224.65,224.08,224.26,4193.0,224.46,224.65,224.08,224.26,4193.0
2017-12-28 11:30:00,224.24,224.44,224.01,224.13,2984.0,224.24,224.44,224.01,224.13,2984.0
2017-12-28 11:35:00,224.09,224.16,224.09,224.16,2100.0,224.09,224.16,224.09,224.16,2100.0
2017-12-28 11:40:00,224.21,224.34,224.06,224.3,2400.0,224.21,224.34,224.06,224.3,2400.0
2017-12-28 11:45:00,224.19,224.52,224.18,224.41,3225.0,224.19,224.52,224.18,224.41,3225.0
2017-12-28 11:50:00,224.41,224.72,224.36,224.4,2050.0,224.41,224.72,224.36,224.4,2050.0
2017-12-28 11:55:00,224.6,224.8,224.5,224.68,2379.0,224.6,224.8,224.5,224.68,2379.0
2017-12-28 12:00:00,224.53,224.58,224.4,224.45,4870.0,224.53,224.58,224.4,224.45,4870.0
2017-12-28 12:05:00,224.55,224.62,224.41,224.43,1100.0,224.55,224.62,224.41,224.43,1100.0
2017-12-28 12:10:00,224.4,224.63,224.4,224.63,2400.0,224.4,224.63,224.4,224.63,2400.0
2017-12-28 12:15:00,224.63,224.63,224.4,224.58,1700.0,224.63,224.63,224.4,224.58,1700.0
2017-12-28 12:20:00,224.44,224.44,224.2,224.27,3200.0,224.44,224.44,224.2,224.27,3200.0
2017-12-28 12:25:00,224.51,224.51,224.35,224.35,276.0,224.51,224.51,224.35,224.35,276.0
2017-12-28 12:30:00,224.46,224.46,224.3,224.31,1100.0,224.46,224.46,224.3,224.31,1100.0
2017-12-28 12:35:00,224.36,224.52,224.28,224.43,3600.0,224.36,224.52,224.28,224.43,3600.0
2017-12-28 12:40:00,224.43,224.53,224.31,224.43,1000.0,224.43,224.53,224.31,224.43,1000.0
2017-12-28 12:45:00,224.45,224.74,224.45,224.72,3267.0,224.45,224.74,224.45,224.72,3267.0
2017-12-28 12:50:00,224.4,224.67,224.4,224.41,500.0,224.4,224.67,224.4,224.41,500.0
2017-12-28 12:55:00,224.56,224.63,224.4,224.4,1623.0,224.56,224.63,224.4,224.4,1623.0
2017-12-28 13:00:00,224.54,224.68,224.42,224.55,2474.0,224.54,224.68,224.42,224.55,2474.0
2017-12-28 13:05:00,224.64,224.68,224.4,224.4,4077.0,224.64,224.68,224.4,224.4,4077.0
2017-12-28 13:10:00,224.4,224.68,224.4,224.68,3600.0,224.4,224.68,224.4,224.68,3600.0
2017-12-28 13:15:00,224.63,224.73,224.63,224.73,700.0,224.63,224.73,224.63,224.73,700.0
2017-12-28 13:20:00,224.77,224.78,224.51,224.51,1105.0,224.77,224.78,224.51,224.51,1105.0
2017-12-28 13:25:00,224.67,224.67,224.57,224.63,450.0,224.67,224.67,224.57,224.63,450.0
2017-12-28 13:30:00,224.67,224.74,224.48,224.63,5214.0,224.67,224.74,224.48,224.63,5214.0
2017-12-28 13:35:00,224.63,224.63,224.47,224.47,700.0,224.63,224.63,224.47,224.47,700.0
2017-12-28 13:40:00,224.5,224.67,224.5,224.67,1450.0,224.5,224.67,224.5,224.67,1450.0
2017-12-28 13:45:00,224.68,224.68,224.6,224.66,500.0,224.68,224.68,224.6,224.66,500.0
2017-12-28 13:50:00,224.55,224.62,224.5,224.62,900.0,224.55,224.62,224.5,224.62,900.0
2017-12-28 13:55:00,224.63,224.68,224.5,224.68,1901.0,224.63,224.68,224.5,224.68,1901.0
2017-12-28 14:00:00,224.6,224.77,224.6,224.77,1862.0,224.6,224.77,224.6,224.77,1862.0
2017-12-28 14:05:00,224.63,224.75,224.51,224.75,1884.0,224.63,224.75,224.51,224.75,1884.0
2017-12-28 14:10:00,224.69,224.76,224.69,224.76,400.0,224.69,224.76,224.69,224.76,400.0
2017-12-28 14:15:00,224.75,225.11,224.75,225.11,4219.0,224.75,225.11,224.75,225.11,4219.0
2017-12-28 14:20:00,225.11,225.11,224.99,225.02,1576.0,225.11,225.11,224.99,225.02,1576.0
2017-12-28 14:25:00,224.93,225.07,224.87,224.94,2301.0,224.93,225.07,224.87,224.94,2301.0
2017-12-28 14:30:00,224.78,224.94,224.54,224.93,4619.0,224.78,224.94,224.54,224.93,4619.0
2017-12-28 14:35:00,224.87,224.87,224.23,224.31,4016.0,224.87,224.87,224.23,224.31,4016.0
2017-12-28 14:40:00,224.52,224.61,224.32,224.51,3123.0,224.52,224.61,224.32,224.51,3123.0
2017-12-28 14:45:00,224.62,224.88,224.53,224.53,6006.0,224.62,224.88,224.53,224.53,6006.0
2017-12-28 14:50:00,224.52,224.71,224.5,224.69,2500.0,224.52,224.71,224.5,224.69,2500.0
2017-12-28 14:55:00,224.7,224.76,224.34,224.34,3021.0,224.7,224.76,224.34,224.34,3021.0
2017-12-28 15:00:00,224.55,224.67,224.37,224.41,5142.0,224.55,224.67,224.37,224.41,5142.0
2017-12-28 15:05:00,224.41,224.78,224.41,224.77,3300.0,224.41,224.78,224.41,224.77,3300.0
2017-12-28 15:10:00,224.81,225.01,224.81,224.96,6100.0,224.81,225.01,224.81,224.96,6100.0
2017-12-28 15:15:00,225.01,225.09,224.97,225.02,2700.0,225.01,225.09,224.97,225.02,2700.0
2017-12-28 15:20:00,225.05,225.16,225.03,225.13,3133.0,225.05,225.16,225.03,225.13,3133.0
2017-12-28 15:25:00,225.08,225.11,224.98,225.05,4970.0,225.08,225.11,224.98,225.05,4970.0
2017-12-28 15:30:00,225.06,225.12,225.0,225.12,3500.0,225.06,225.12,225.0,225.12,3500.0
2017-12-28 15:35:00,225.13,225.14,225.0,225.06,6843.0,225.13,225.14,225.0,225.06,6843.0
2017-12-28 15:40:00,225.0,225.01,224.77,225.01,16783.0,225.0,225.01,224.77,225.01,16783.0
2017-12-28 15:45:00,225.0,225.15,224.98,225.15,5896.0,225.0,225.15,224.98,225.15,5896.0
2017-12-28 15:50:00,225.15,225.54,225.15,225.4,14685.0,225.15,225.54,225.15,225.4,14685.0
2017-12-28 15:55:00,225.41,225.51,225.31,225.31,19698.0,225.41,225.51,225.31,225.31,19698.0
2017-12-29 09:30:00,224.98,224.98,222.76,223.28,21464.0,224.98,224.98,222.76,223.28,21464.0
2017-12-29 09:35:00,223.15,223.51,222.35,223.47,15589.0,223.15,223.51,222.35,223.47,15589.0
2017-12-29 09:40:00,223.54,224.0,223.2,223.53,8510.0,223.54,224.0,223.2,223.53,8510.0
2017-12-29 09:45:00,223.44,223.75,223.31,223.75,2700.0,223.44,223.75,223.31,223.75,2700.0
2017-12-29 09:50:00,223.8,224.16,223.29,223.75,11192.0,223.8,224.16,223.29,223.75,11192.0
2017-12-29 09:55:00,223.5,223.61,223.31,223.57,3700.0,223.5,223.61,223.31,223.57,3700.0
2017-12-29 10:00:00,223.76,223.76,223.02,223.15,8844.0,223.76,223.76,223.02,223.15,8844.0
2017-12-29 10:05:00,223.03,223.11,222.63,222.67,9950.0,223.03,223.11,222.63,222.67,9950.0
2017-12-29 10:10:00,222.82,223.01,222.5,222.88,15889.0,222.82,223.01,222.5,222.88,15889.0
2017-12-29 10:15:00,222.9,223.19,222.9,223.14,5701.0,222.9,223.19,222.9,223.14,5701.0
2017-12-29 10:20:00,223.23,224.17,223.2,224.17,22545.0,223.23,224.17,223.2,224.17,22545.0
2017-12-29 10:25:00,224.29,224.35,223.72,224.16,7639.0,224.29,224.35,223.72,224.16,7639.0
2017-12-29 10:30:00,224.09,224.27,223.48,223.65,5558.0,224.09,224.27,223.48,223.65,5558.0
2017-12-29 10:35:00,223.69,224.23,223.63,224.16,18622.0,223.69,224.23,223.63,224.16,18622.0
2017-12-29 10:40:00,224.11,224.13,223.56,223.79,18703.0,224.11,224.13,223.56,223.79,18703.0
2017-12-29 10:45:00,223.75,223.95,223.73,223.95,3301.0,223.75,223.95,223.73,223.95,3301.0
2017-12-29 10:50:00,223.95,223.99,223.7,223.78,6161.0,223.95,223.99,223.7,223.78,6161.0
2017-12-29 10:55:00,223.7,223.7,223.3,223.49,2200.0,223.7,223.7,223.3,223.49,2200.0
2017-12-29 11:00:00,223.59,223.6,223.16,223.21,2184.0,223.59,223.6,223.16,223.21,2184.0
2017-12-29 11:05:00,223.32,223.84,223.22,223.84,11227.0,223.32,223.84,223.22,223.84,11227.0
2017-12-29 11:10:00,223.78,223.83,223.55,223.68,5860.0,223.78,223.83,223.55,223.68,5860.0
2017-12-29 11:15:00,223.67,223.9,223.58,223.77,16481.0,223.67,223.9,223.58,223.77,16481.0
2017-12-29 11:20:00,223.81,223.95,223.58,223.58,2052.0,223.81,223.95,223.58,223.58,2052.0
2017-12-29 11:25:00,223.64,223.81,223.56,223.81,5770.0,223.64,223.81,223.56,223.81,5770.0
2017-12-29 11:30:00,223.64,223.9,223.64,223.69,6300.0,223.64,223.9,223.64,223.69,6300.0
2017-12-29 11:35:00,223.71,223.89,223.61,223.7,4496.0,223.71,223.89,223.61,223.7,4496.0
2017-12-29 11:40:00,223.58,223.97,223.58,223.83,5610.0,223.58,223.97,223.58,223.83,5610.0
2017-12-29 11:45:00,223.88,224.08,223.87,224.04,3857.0,223.88,224.08,223.87,224.04,3857.0
2017-12-29 11:50:00,223.96,224.5,223.95,224.22,4799.0,223.96,224.5,223.95,224.22,4799.0
2017-12-29 11:55:00,224.3,224.32,224.0,224.11,4006.0,224.3,224.32,224.0,224.11,4006.0
2017-12-29 12:00:00,224.21,224.22,224.04,224.05,5550.0,224.21,224.22,224.04,224.05,5550.0
2017-12-29 12:05:00,224.07,224.22,224.0,224.16,5385.0,224.07,224.22,224.0,224.16,5385.0
2017-12-29 12:10:00,224.21,224.22,224.08,224.13,5843.0,224.21,224.22,224.08,224.13,5843.0
2017-12-29 12:15:00,224.21,224.22,224.05,224.15,8700.0,224.21,224.22,224.05,224.15,8700.0
2017-12-29 12:20:00,224.17,224.58,224.16,224.53,8418.0,224.17,224.58,224.16,224.53,8418.0
2017-12-29 12:25:00,224.49,224.6,224.4,224.4,3341.0,224.49,224.6,224.4,224.4,3341.0
2017-12-29 12:30:00,224.36,224.36,224.1,224.12,2282.0,224.36,224.36,224.1,224.12,2282.0
2017-12-29 12:35:00,224.08,224.21,224.03,224.17,1825.0,224.08,224.21,224.03,224.17,1825.0
2017-12-29 12:40:00,224.11,224.11,223.74,223.83,3800.0,224.11,224.11,223.74,223.83,3800.0
2017-12-29 12:45:00,223.75,223.84,223.64,223.7,1475.0,223.75,223.84,223.64,223.7,1475.0
2017-12-29 12:50:00,223.65,223.77,223.64,223.71,2502.0,223.65,223.77,223.64,223.71,2502.0
2017-12-29 12:55:00,223.78,223.85,223.71,223.83,3142.0,223.78,223.85,223.71,223.83,3142.0
2017-12-29 13:00:00,223.85,224.0,223.75,223.75,6776.0,223.85,224.0,223.75,223.75,6776.0
2017-12-29 13:05:00,223.8,223.84,223.79,223.84,700.0,223.8,223.84,223.79,223.84,700.0
2017-12-29 13:10:00,223.89,223.89,223.89,223.89,100.0,223.89,223.89,223.89,223.89,100.0
2017-12-29 13:15:00,223.87,223.89,223.72,223.73,5200.0,223.87,223.89,223.72,223.73,5200.0
2017-12-29 13:20:00,223.79,223.87,223.79,223.87,900.0,223.79,223.87,223.79,223.87,900.0
2017-12-29 13:25:00,223.87,224.0,223.83,224.0,4700.0,223.87,224.0,223.83,224.0,4700.0
2017-12-29 13:30:00,223.99,224.06,223.99,224.06,1600.0,223.99,224.06,223.99,224.06,1600.0
2017-12-29 13:35:00,224.05,224.22,223.87,223.98,4199.0,224.05,224.22,223.87,223.98,4199.0
2017-12-29 13:40:00,223.99,224.02,223.9,223.95,1443.0,223.99,224.02,223.9,223.95,1443.0
2017-12-29 13:45:00,223.94,224.0,223.93,223.94,400.0,223.94,224.0,223.93,223.94,400.0
2017-12-29 13:50:00,223.92,224.07,223.92,224.05,4555.0,223.92,224.07,223.92,224.05,4555.0
2017-12-29 13:55:00,224.08,224.39,224.08,224.33,4499.0,224.08,224.39,224.08,224.33,4499.0
2017-12-29 14:00:00,224.3,224.46,224.3,224.46,4104.0,224.3,224.46,224.3,224.46,4104.0
2017-12-29 14:05:00,224.41,224.57,224.39,224.53,4904.0,224.41,224.57,224.39,224.53,4904.0
2017-12-29 14:10:00,224.56,224.62,224.47,224.48,2092.0,224.56,224.62,224.47,224.48,2092.0
2017-12-29 14:15:00,224.57,224.59,224.47,224.47,1800.0,224.57,224.59,224.47,224.47,1800.0
2017-12-29 14:20:00,224.47,224.54,224.33,224.43,4400.0,224.47,224.54,224.33,224.43,4400.0
2017-12-29 14:25:00,224.46,224.49,224.1,224.2,3150.0,224.46,224.49,224.1,224.2,3150.0
2017-12-29 14:30:00,224.18,224.2,224.14,224.2,800.0,224.18,224.2,224.14,224.2,800.0
2017-12-29 14:35:00,224.02,224.27,224.01,224.27,2436.0,224.02,224.27,224.01,224.27,2436.0
2017-12-29 14:40:00,224.27,224.57,224.27,224.52,6288.0,224.27,224.57,224.27,224.52,6288.0
2017-12-29 14:45:00,224.63,224.64,224.63,224.64,500.0,224.63,224.64,224.63,224.64,500.0
2017-12-29 14:50:00,224.64,224.76,224.6,224.7,3013.0,224.64,224.76,224.6,224.7,3013.0
2017-12-29 14:55:00,224.75,224.82,224.67,224.68,4100.0,224.75,224.82,224.67,224.68,4100.0
2017-12-29 15:00:00,224.74,224.74,224.65,224.73,1600.0,224.74,224.74,224.65,224.73,1600.0
2017-12-29 15:05:00,224.69,224.73,224.61,224.69,4905.0,224.69,224.73,224.61,224.69,4905.0
2017-12-29 15:10:00,224.7,224.78,224.7,224.77,4354.0,224.7,224.78,224.7,224.77,4354.0
2017-12-29 15:15:00,224.82,224.82,224.68,224.68,1600.0,224.82,224.82,224.68,224.68,1600.0
2017-12-29 15:20:00,224.74,225.03,224.74,225.03,8251.0,224.74,225.03,224.74,225.03,8251.0
2017-12-29 15:25:00,225.04,225.07,224.94,224.94,10420.0,225.04,225.07,224.94,224.94,10420.0
2017-12-29 15:30:00,224.94,225.09,224.88,225.09,8380.0,224.94,225.09,224.88,225.09,8380.0
2017-12-29 15:35:00,225.14,225.14,224.95,224.95,4626.0,225.14,225.14,224.95,224.95,4626.0
2017-12-29 15:40:00,224.94,225.0,224.55,224.58,10577.0,224.94,225.0,224.55,224.58,10577.0
2017-12-29 15:45:00,224.55,224.56,224.27,224.32,8220.0,224.55,224.56,224.27,224.32,8220.0
2017-12-29 15:50:00,224.27,224.27,223.7,223.76,13294.0,224.27,224.27,223.7,223.76,13294.0
2017-12-29 15:55:00,223.73,223.9,223.63,223.67,25961.0,223.73,223.9,223.63,223.67,25961.0
2018-01-02 09:30:00,224.44,226.74,224.44,226.0,9052.0,224.44,226.74,224.44,226.0,9052.0
2018-01-02 09:35:00,226.07,226.69,225.99,226.69,6076.0,226.07,226.69,225.99,226.69,6076.0
2018-01-02 09:40:00,226.45,227.03,226.16,226.19,4475.0,226.45,227.03,226.16,226.19,4475.0
2018-01-02 09:45:00,226.2,227.11,226.0,226.89,8708.0,226.2,227.11,226.0,226.89,8708.0
2018-01-02 09:50:00,226.53,227.35,226.52,227.02,4584.0,226.53,227.35,226.52,227.02,4584.0
2018-01-02 09:55:00,227.04,227.92,226.77,227.85,3400.0,227.04,227.92,226.77,227.85,3400.0
2018-01-02 10:00:00,227.81,228.0,227.42,228.0,28872.0,227.81,228.0,227.42,228.0,28872.0
2018-01-02 10:05:00,228.06,228.54,227.45,228.15,11925.0,228.06,228.54,227.45,228.15,11925.0
2018-01-02 10:10:00,227.84,227.99,227.69,227.92,2400.0,227.84,227.99,227.69,227.92,2400.0
2018-01-02 10:15:00,227.9,228.47,227.59,227.97,16543.0,227.9,228.47,227.59,227.97,16543.0
2018-01-02 10:20:00,228.14,228.47,227.79,228.08,11331.0,228.14,228.47,227.79,228.08,11331.0
2018-01-02 10:25:00,228.06,228.58,227.95,228.41,9253.0,228.06,228.58,227.95,228.41,9253.0
2018-01-02 10:30:00,228.46,228.73,227.97,228.09,22420.0,228.46,228.73,227.97,228.09,22420.0
2018-01-02 10:35:00,228.18,228.31,227.62,227.81,4416.0,228.18,228.31,227.62,227.81,4416.0
2018-01-02 10:40:00,227.64,229.25,227.44,229.25,31130.0,227.64,229.25,227.44,229.25,31130.0
2018-01-02 10:45:00,229.05,229.48,229.02,229.42,3213.0,229.05,229.48,229.02,229.42,3213.0
2018-01-02 10:50:00,229.26,230.15,229.1,230.04,14956.0,229.26,230.15,229.1,230.04,14956.0
2018-01-02 10:55:00,230.0,231.0,230.0,230.69,24159.0,230.0,231.0,230.0,230.69,24159.0
2018-01-02 11:00:00,230.65,230.7,230.11,230.5,5687.0,230.65,230.7,230.11,230.5,5687.0
2018-01-02 11:05:00,230.39,230.65,229.97,230.01,6607.0,230.39,230.65,229.97,230.01,6607.0
2018-01-02 11:10:00,229.94,230.33,229.82,229.84,4610.0,229.94,230.33,229.82,229.84,4610.0
2018-01-02 11:15:00,230.03,230.43,230.03,230.43,8549.0,230.03,230.43,230.03,230.43,8549.0
2018-01-02 11:20:00,230.3,230.3,229.95,230.25,3312.0,230.3,230.3,229.95,230.25,3312.0
2018-01-02 11:25:00,230.25,230.38,230.04,230.34,15228.0,230.25,230.38,230.04,230.34,15228.0
2018-01-02 11:30:00,230.34,230.35,230.18,230.25,1773.0,230.34,230.35,230.18,230.25,1773.0
2018-01-02 11:35:00,230.37,230.37,229.94,230.29,3400.0,230.37,230.37,229.94,230.29,3400.0
2018-01-02 11:40:00,230.33,230.33,229.98,230.02,2900.0,230.33,230.33,229.98,230.02,2900.0
2018-01-02 11:45:00,229.98,230.7,229.97,230.32,5596.0,229.98,230.7,229.97,230.32,5596.0
2018-01-02 11:50:00,230.27,230.6,230.13,230.44,8152.0,230.27,230.6,230.13,230.44,8152.0
2018-01-02 11:55:00,230.44,230.71,230.27,230.54,8750.0,230.44,230.71,230.27,230.54,8750.0
2018-01-02 12:00:00,230.68,230.84,230.54,230.63,4100.0,230.68,230.84,230.54,230.63,4100.0
2018-01-02 12:05:00,230.62,230.78,230.52,230.53,7684.0,230.62,230.78,230.52,230.53,7684.0
2018-01-02 12:10:00,230.5,230.76,230.49,230.68,3368.0,230.5,230.76,230.49,230.68,3368.0
2018-01-02 12:15:00,230.83,231.0,230.29,230.3,8771.0,230.83,231.0,230.29,230.3,8771.0
2018-01-02 12:20:00,230.3,230.67,230.29,230.67,3000.0,230.3,230.67,230.29,230.67,3000.0
2018-01-02 12:25:00,230.77,230.9,230.63,230.84,5555.0,230.77,230.9,230.63,230.84,5555.0
2018-01-02 12:30:00,230.71,230.93,230.7,230.93,2200.0,230.71,230.93,230.7,230.93,2200.0
2018-01-02 12:35:00,230.87,230.87,230.52,230.52,1611.0,230.87,230.87,230.52,230.52,1611.0
2018-01-02 12:40:00,230.47,230.51,229.98,229.98,5332.0,230.47,230.51,229.98,229.98,5332.0
2018-01-02 12:45:00,229.98,230.28,229.78,230.15,3407.0,229.98,230.28,229.78,230.15,3407.0
2018-01-02 12:50:00,230.29,230.52,230.29,230.41,3603.0,230.29,230.52,230.29,230.41,3603.0
2018-01-02 12:55:00,230.48,230.48,230.34,230.34,500.0,230.48,230.48,230.34,230.34,500.0
2018-01-02 13:00:00,230.43,230.61,230.38,230.5,3000.0,230.43,230.61,230.38,230.5,3000.0
2018-01-02 13:05:00,230.52,230.52,230.16,230.26,2510.0,230.52,230.52,230.16,230.26,2510.0
2018-01-02 13:10:00,230.22,230.4,230.19,230.25,3483.0,230.22,230.4,230.19,230.25,3483.0
2018-01-02 13:15:00,230.24,230.3,230.07,230.07,5668.0,230.24,230.3,230.07,230.07,5668.0
2018-01-02 13:20:00,230.02,230.12,229.71,229.71,16131.0,230.02,230.12,229.71,229.71,16131.0
2018-01-02 13:25:00,229.75,230.12,229.73,229.92,12883.0,229.75,230.12,229.73,229.92,12883.0
2018-01-02 13:30:00,229.95,230.25,229.88,230.24,3291.0,229.95,230.25,229.88,230.24,3291.0
2018-01-02 13:35:00,230.12,230.32,230.07,230.14,1800.0,230.12,230.32,230.07,230.14,1800.0
2018-01-02 13:40:00,230.14,230.35,230.09,230.35,1500.0,230.14,230.35,230.09,230.35,1500.0
2018-01-02 13:45:00,230.3,230.47,230.21,230.47,2350.0,230.3,230.47,230.21,230.47,2350.0
2018-01-02 13:50:00,230.41,230.42,230.23,230.3,4280.0,230.41,230.42,230.23,230.3,4280.0
2018-01-02 13:55:00,230.27,230.51,230.02,230.12,3630.0,230.27,230.51,230.02,230.12,3630.0
2018-01-02 14:00:00,230.06,230.28,229.83,230.1,6300.0,230.06,230.28,229.83,230.1,6300.0
2018-01-02 14:05:00,230.15,230.15,229.56,229.56,4558.0,230.15,230.15,229.56,229.56,4558.0
2018-01-02 14:10:00,229.68,229.76,229.06,229.07,4226.0,229.68,229.76,229.06,229.07,4226.0
2018-01-02 14:15:00,229.18,229.6,229.17,229.6,6037.0,229.18,229.6,229.17,229.6,6037.0
2018-01-02 14:20:00,229.68,229.68,229.38,229.39,1758.0,229.68,229.68,229.38,229.39,1758.0
2018-01-02 14:25:00,229.44,229.62,229.32,229.56,6971.0,229.44,229.62,229.32,229.56,6971.0
2018-01-02 14:30:00,229.4,229.54,229.1,229.25,6972.0,229.4,229.54,229.1,229.25,6972.0
2018-01-02 14:35:00,229.25,229.58,229.25,229.49,3300.0,229.25,229.58,229.25,229.49,3300.0
2018-01-02 14:40:00,229.47,229.85,229.47,229.84,5619.0,229.47,229.85,229.47,229.84,5619.0
2018-01-02 14:45:00,229.78,230.0,229.71,229.98,8323.0,229.78,230.0,229.71,229.98,8323.0
2018-01-02 14:50:00,229.99,230.11,229.92,230.09,5260.0,229.99,230.11,229.92,230.09,5260.0
2018-01-02 14:55:00,230.07,230.07,229.38,229.39,5206.0,230.07,230.07,229.38,229.39,5206.0
2018-01-02 15:00:00,229.38,229.53,229.14,229.16,3000.0,229.38,229.53,229.14,229.16,3000.0
2018-01-02 15:05:00,229.17,229.17,228.91,229.13,8480.0,229.17,229.17,228.91,229.13,8480.0
2018-01-02 15:10:00,229.14,229.24,228.97,229.21,7754.0,229.14,229.24,228.97,229.21,7754.0
2018-01-02 15:15:00,229.21,229.33,229.02,229.02,7377.0,229.21,229.33,229.02,229.02,7377.0
2018-01-02 15:20:00,229.02,229.24,228.94,229.24,7454.0,229.02,229.24,228.94,229.24,7454.0
2018-01-02 15:25:00,229.26,229.55,229.24,229.51,4845.0,229.26,229.55,229.24,229.51,4845.0
2018-01-02 15:30:00,229.43,229.48,229.19,229.2,82467.0,229.43,229.48,229.19,229.2,82467.0
2018-01-02 15:35:00,229.34,229.52,229.27,229.36,14945.0,229.34,229.52,229.27,229.36,14945.0
2018-01-02 15:40:00,229.4,229.81,229.37,229.81,12947.0,229.4,229.81,229.37,229.81,12947.0
2018-01-02 15:45:00,229.83,229.94,229.65,229.93,13354.0,229.83,229.94,229.65,229.93,13354.0
2018-01-02 15:50:00,229.87,230.13,229.82,229.95,19990.0,229.87,230.13,229.82,229.95,19990.0
2018-01-02 15:55:00,229.99,230.06,229.57,229.66,41977.0,229.99,230.06,229.57,229.66,41977.0
2018-01-03 09:30:00,235.77,241.91,234.38,238.73,90462.0,235.77,241.91,234.38,238.73,90462.0
2018-01-03 09:35:00,239.35,239.84,236.99,237.23,33937.0,239.35,239.84,236.99,237.23,33937.0
2018-01-03 09:40:00,237.7,238.96,237.69,238.36,32297.0,237.7,238.96,237.69,238.36,32297.0
2018-01-03 09:45:00,238.3,239.38,238.21,239.11,29583.0,238.3,239.38,238.21,239.11,29583.0
2018-01-03 09:50:00,239.08,239.42,238.16,238.99,44151.0,239.08,239.42,238.16,238.99,44151.0
2018-01-03 09:55:00,238.91,240.44,238.8,240.26,52649.0,238.91,240.44,238.8,240.26,52649.0
2018-01-03 10:00:00,240.55,241.37,240.22,241.37,44791.0,240.55,241.37,240.22,241.37,44791.0
2018-01-03 10:05:00,241.37,242.49,240.09,240.09,34721.0,241.37,242.49,240.09,240.09,34721.0
2018-01-03 10:10:00,240.36,240.38,238.86,239.12,23407.0,240.36,240.38,238.86,239.12,23407.0
2018-01-03 10:15:00,239.02,239.15,237.61,238.96,25848.0,239.02,239.15,237.61,238.96,25848.0
2018-01-03 10:20:00,238.9,240.19,238.9,239.58,15502.0,238.9,240.19,238.9,239.58,15502.0
2018-01-03 10:25:00,239.58,240.25,239.35,239.77,23738.0,239.58,240.25,239.35,239.77,23738.0
2018-01-03 10:30:00,240.06,240.07,239.55,239.65,14363.0,240.06,240.07,239.55,239.65,14363.0
2018-01-03 10:35:00,239.65,240.2,239.46,239.78,16638.0,239.65,240.2,239.46,239.78,16638.0
2018-01-03 10:40:00,239.62,240.11,239.62,239.86,12130.0,239.62,240.11,239.62,239.86,12130.0
2018-01-03 10:45:00,239.91,240.08,239.47,239.86,14426.0,239.91,240.08,239.47,239.86,14426.0
2018-01-03 10:50:00,240.02,240.6,239.94,240.6,10465.0,240.02,240.6,239.94,240.6,10465.0
2018-01-03 10:55:00,240.5,241.3,240.36,241.29,7183.0,240.5,241.3,240.36,241.29,7183.0
2018-01-03 11:00:00,241.35,241.96,241.08,241.14,18386.0,241.35,241.96,241.08,241.14,18386.0
2018-01-03 11:05:00,241.34,242.77,241.34,242.65,30873.0,241.34,242.77,241.34,242.65,30873.0
2018-01-03 11:10:00,242.61,243.3,242.27,242.87,21010.0,242.61,243.3,242.27,242.87,21010.0
2018-01-03 11:15:00,243.05,243.2,242.45,243.03,18821.0,243.05,243.2,242.45,243.03,18821.0
2018-01-03 11:20:00,242.93,243.31,242.65,243.14,9890.0,242.93,243.31,242.65,243.14,9890.0
2018-01-03 11:25:00,243.14,243.34,242.62,242.64,8364.0,243.14,243.34,242.62,242.64,8364.0
2018-01-03 11:30:00,242.62,242.95,242.46,242.86,5931.0,242.62,242.95,242.46,242.86,5931.0
2018-01-03 11:35:00,242.96,243.43,242.75,243.2,16932.0,242.96,243.43,242.75,243.2,16932.0
2018-01-03 11:40:00,243.23,243.74,243.08,243.59,10228.0,243.23,243.74,243.08,243.59,10228.0
2018-01-03 11:45:00,243.7,243.74,243.23,243.46,13950.0,243.7,243.74,243.23,243.46,13950.0
2018-01-03 11:50:00,243.61,243.68,242.75,243.2,13079.0,243.61,243.68,242.75,243.2,13079.0
2018-01-03 11:55:00,243.25,243.6,243.13,243.56,9665.0,243.25,243.6,243.13,243.56,9665.0
2018-01-03 12:00:00,243.6,243.93,243.14,243.42,10150.0,243.6,243.93,243.14,243.42,10150.0
2018-01-03 12:05:00,243.32,243.68,242.96,242.96,7354.0,243.32,243.68,242.96,242.96,7354.0
2018-01-03 12:10:00,242.96,243.25,242.81,243.01,18685.0,242.96,243.25,242.81,243.01,18685.0
2018-01-03 12:15:00,242.93,243.99,242.82,243.83,9611.0,242.93,243.99,242.82,243.83,9611.0
2018-01-03 12:20:00,243.67,244.0,243.63,243.86,8247.0,243.67,244.0,243.63,243.86,8247.0
2018-01-03 12:25:00,243.68,243.73,243.16,243.45,12541.0,243.68,243.73,243.16,243.45,12541.0
2018-01-03 12:30:00,243.34,243.74,243.29,243.66,5231.0,243.34,243.74,243.29,243.66,5231.0
2018-01-03 12:35:00,243.84,244.0,243.61,244.0,4897.0,243.84,244.0,243.61,244.0,4897.0
2018-01-03 12:40:00,244.0,244.82,243.88,244.22,17852.0,244.0,244.82,243.88,244.22,17852.0
2018-01-03 12:45:00,244.14,244.32,243.9,244.25,15969.0,244.14,244.32,243.9,244.25,15969.0
2018-01-03 12:50:00,244.12,244.58,244.07,244.48,7377.0,244.12,244.58,244.07,244.48,7377.0
2018-01-03 12:55:00,244.53,244.58,244.13,244.32,4442.0,244.53,244.58,244.13,244.32,4442.0
2018-01-03 13:00:00,244.07,244.22,243.96,244.01,8660.0,244.07,244.22,243.96,244.01,8660.0
2018-01-03 13:05:00,243.94,244.37,243.93,244.3,5095.0,243.94,244.37,243.93,244.3,5095.0
2018-01-03 13:10:00,244.27,244.71,244.26,244.52,6416.0,244.27,244.71,244.26,244.52,6416.0
2018-01-03 13:15:00,244.56,244.9,244.53,244.67,6630.0,244.56,244.9,244.53,244.67,6630.0
2018-01-03 13:20:00,244.62,244.9,244.54,244.59,9719.0,244.62,244.9,244.54,244.59,9719.0
2018-01-03 13:25:00,244.66,244.72,243.78,244.2,19938.0,244.66,244.72,243.78,244.2,19938.0
2018-01-03 13:30:00,244.3,244.34,243.78,243.99,20828.0,244.3,244.34,243.78,243.99,20828.0
2018-01-03 13:35:00,244.03,244.19,243.86,244.06,8212.0,244.03,244.19,243.86,244.06,8212.0
2018-01-03 13:40:00,244.14,244.49,244.14,244.49,2300.0,244.14,244.49,244.14,244.49,2300.0
2018-01-03 13:45:00,244.27,244.65,244.1,244.58,8695.0,244.27,244.65,244.1,244.58,8695.0
2018-01-03 13:50:00,244.47,244.59,244.31,244.51,6518.0,244.47,244.59,244.31,244.51,6518.0
2018-01-03 13:55:00,244.49,244.64,244.37,244.64,5826.0,244.49,244.64,244.37,244.64,5826.0
2018-01-03 14:00:00,244.64,244.79,244.32,244.4,18583.0,244.64,244.79,244.32,244.4,18583.0
2018-01-03 14:05:00,244.33,244.39,244.01,244.11,8337.0,244.33,244.39,244.01,244.11,8337.0
2018-01-03 14:10:00,244.13,244.78,244.13,244.77,9564.0,244.13,244.78,244.13,244.77,9564.0
2018-01-03 14:15:00,244.72,245.16,244.59,245.16,17423.0,244.72,245.16,244.59,245.16,17423.0
2018-01-03 14:20:00,245.06,245.16,244.62,244.76,9069.0,245.06,245.16,244.62,244.76,9069.0
2018-01-03 14:25:00,244.71,245.56,244.71,245.49,9301.0,244.71,245.56,244.71,245.49,9301.0
2018-01-03 14:30:00,245.54,245.89,245.48,245.5,7088.0,245.54,245.89,245.48,245.5,7088.0
2018-01-03 14:35:00,245.47,245.78,245.47,245.59,10111.0,245.47,245.78,245.47,245.59,10111.0
2018-01-03 14:40:00,245.57,245.57,245.15,245.28,11898.0,245.57,245.57,245.15,245.28,11898.0
2018-01-03 14:45:00,245.3,245.9,245.3,245.7,21986.0,245.3,245.9,245.3,245.7,21986.0
2018-01-03 14:50:00,245.75,246.38,245.74,246.38,17984.0,245.75,246.38,245.74,246.38,17984.0
2018-01-03 14:55:00,246.38,246.52,245.89,245.9,18151.0,246.38,246.52,245.89,245.9,18151.0
2018-01-03 15:00:00,245.84,246.22,245.8,246.08,41035.0,245.84,246.22,245.8,246.08,41035.0
2018-01-03 15:05:00,246.09,246.11,245.75,246.02,19420.0,246.09,246.11,245.75,246.02,19420.0
2018-01-03 15:10:00,246.02,246.02,245.45,245.95,23965.0,246.02,246.02,245.45,245.95,23965.0
2018-01-03 15:15:00,245.93,246.39,245.87,245.99,11901.0,245.93,246.39,245.87,245.99,11901.0
2018-01-03 15:20:00,246.01,246.16,245.89,246.0,11586.0,246.01,246.16,245.89,246.0,11586.0
2018-01-03 15:25:00,246.02,246.1,245.93,246.06,24852.0,246.02,246.1,245.93,246.06,24852.0
2018-01-03 15:30:00,245.97,246.31,245.97,246.21,15421.0,245.97,246.31,245.97,246.21,15421.0
2018-01-03 15:35:00,246.18,246.18,245.66,245.68,46558.0,246.18,246.18,245.66,245.68,46558.0
2018-01-03 15:40:00,245.64,245.71,244.41,244.41,33932.0,245.64,245.71,244.41,244.41,33932.0
2018-01-03 15:45:00,244.38,244.41,244.05,244.14,46784.0,244.38,244.41,244.05,244.14,46784.0
2018-01-03 15:50:00,244.2,245.01,244.08,244.99,39521.0,244.2,245.01,244.08,244.99,39521.0
2018-01-03 15:55:00,245.02,245.4,244.93,245.13,90919.0,245.02,245.4,244.93,245.13,90919.0
2018-01-04 09:30:00,248.01,249.3,246.07,246.37,49583.0,248.01,249.3,246.07,246.37,49583.0
2018-01-04 09:35:00,246.91,246.92,243.1,243.59,34217.0,246.91,246.92,243.1,243.59,34217.0
2018-01-04 09:40:00,243.52,246.48,243.52,245.94,19076.0,243.52,246.48,243.52,245.94,19076.0
2018-01-04 09:45:00,245.78,245.86,243.33,244.2,10508.0,245.78,245.86,243.33,244.2,10508.0
2018-01-04 09:50:00,243.82,244.11,243.27,243.78,9601.0,243.82,244.11,243.27,243.78,9601.0
2018-01-04 09:55:00,243.88,243.88,243.18,243.19,7194.0,243.88,243.88,243.18,243.19,7194.0
2018-01-04 10:00:00,243.34,243.36,241.78,242.03,22153.0,243.34,243.36,241.78,242.03,22153.0
2018-01-04 10:05:00,242.0,242.0,240.4,240.55,17873.0,242.0,242.0,240.4,240.55,17873.0
2018-01-04 10:10:00,240.4,241.07,240.25,240.93,20780.0,240.4,241.07,240.25,240.93,20780.0
2018-01-04 10:15:00,240.58,241.25,240.4,241.18,14027.0,240.58,241.25,240.4,241.18,14027.0
2018-01-04 10:20:00,241.32,241.97,241.2,241.42,16544.0,241.32,241.97,241.2,241.42,16544.0
2018-01-04 10:25:00,241.6,242.57,241.6,242.41,13703.0,241.6,242.57,241.6,242.41,13703.0
2018-01-04 10:30:00,242.5,243.05,242.13,242.8,15829.0,242.5,243.05,242.13,242.8,15829.0
2018-01-04 10:35:00,242.75,243.07,242.4,242.63,23525.0,242.75,243.07,242.4,242.63,23525.0
2018-01-04 10:40:00,242.49,242.6,241.31,241.6,14872.0,242.49,242.6,241.31,241.6,14872.0
2018-01-04 10:45:00,241.68,241.78,241.16,241.18,10325.0,241.68,241.78,241.16,241.18,10325.0
2018-01-04 10:50:00,241.21,241.32,240.71,241.0,9492.0,241.21,241.32,240.71,241.0,9492.0
2018-01-04 10:55:00,241.28,241.38,240.9,241.12,8915.0,241.28,241.38,240.9,241.12,8915.0
2018-01-04 11:00:00,241.12,242.16,241.07,241.69,24657.0,241.12,242.16,241.07,241.69,24657.0
2018-01-04 11:05:00,241.5,242.03,241.46,241.54,11136.0,241.5,242.03,241.46,241.54,11136.0
2018-01-04 11:10:00,241.75,242.25,241.75,242.15,7268.0,241.75,242.25,241.75,242.15,7268.0
2018-01-04 11:15:00,242.08,242.6,242.08,242.6,6515.0,242.08,242.6,242.08,242.6,6515.0
2018-01-04 11:20:00,242.63,242.63,242.01,242.58,3535.0,242.63,242.63,242.01,242.58,3535.0
2018-01-04 11:25:00,242.65,242.98,242.46,242.91,9922.0,242.65,242.98,242.46,242.91,9922.0
2018-01-04 11:30:00,242.82,243.11,242.3,242.46,9452.0,242.82,243.11,242.3,242.46,9452.0
2018-01-04 11:35:00,242.44,242.59,242.2,242.56,9954.0,242.44,242.59,242.2,242.56,9954.0
2018-01-04 11:40:00,242.44,242.44,242.1,242.1,6629.0,242.44,242.44,242.1,242.1,6629.0
2018-01-04 11:45:00,241.92,242.12,241.8,241.89,5977.0,241.92,242.12,241.8,241.89,5977.0
2018-01-04 11:50:00,241.89,241.9,240.78,241.18,9731.0,241.89,241.9,240.78,241.18,9731.0
2018-01-04 11:55:00,241.19,241.24,240.94,241.22,7941.0,241.19,241.24,240.94,241.22,7941.0
2018-01-04 12:00:00,241.19,241.19,240.93,240.93,4380.0,241.19,241.19,240.93,240.93,4380.0
2018-01-04 12:05:00,241.03,242.14,241.03,241.74,9775.0,241.03,242.14,241.03,241.74,9775.0
2018-01-04 12:10:00,241.81,242.59,241.79,242.45,20095.0,241.81,242.59,241.79,242.45,20095.0
2018-01-04 12:15:00,242.33,242.44,242.13,242.15,2416.0,242.33,242.44,242.13,242.15,2416.0
2018-01-04 12:20:00,242.15,242.61,242.0,242.61,6591.0,242.15,242.61,242.0,242.61,6591.0
2018-01-04 12:25:00,242.73,242.77,242.43,242.51,3976.0,242.73,242.77,242.43,242.51,3976.0
2018-01-04 12:30:00,242.54,242.99,242.49,242.99,3249.0,242.54,242.99,242.49,242.99,3249.0
2018-01-04 12:35:00,242.95,242.96,242.8,242.95,1600.0,242.95,242.96,242.8,242.95,1600.0
2018-01-04 12:40:00,242.95,243.3,242.9,243.3,6600.0,242.95,243.3,242.9,243.3,6600.0
2018-01-04 12:45:00,243.22,243.38,243.0,243.26,3548.0,243.22,243.38,243.0,243.26,3548.0
2018-01-04 12:50:00,243.12,243.13,242.56,242.59,4625.0,243.12,243.13,242.56,242.59,4625.0
2018-01-04 12:55:00,242.6,243.17,242.6,242.88,4484.0,242.6,243.17,242.6,242.88,4484.0
2018-01-04 13:00:00,242.76,242.98,242.76,242.89,1926.0,242.76,242.98,242.76,242.89,1926.0
2018-01-04 13:05:00,242.86,243.19,242.83,243.17,4108.0,242.86,243.19,242.83,243.17,4108.0
2018-01-04 13:10:00,243.11,243.25,243.04,243.05,2850.0,243.11,243.25,243.04,243.05,2850.0
2018-01-04 13:15:00,243.17,243.24,243.1,243.17,1200.0,243.17,243.24,243.1,243.17,1200.0
2018-01-04 13:20:00,243.11,243.59,243.01,243.59,5499.0,243.11,243.59,243.01,243.59,5499.0
2018-01-04 13:25:00,243.6,243.83,243.57,243.81,5514.0,243.6,243.83,243.57,243.81,5514.0
2018-01-04 13:30:00,243.8,244.05,243.66,244.01,9000.0,243.8,244.05,243.66,244.01,9000.0
2018-01-04 13:35:00,243.91,243.96,243.6,243.66,4750.0,243.91,243.96,243.6,243.66,4750.0
2018-01-04 13:40:00,243.59,243.97,243.58,243.97,3961.0,243.59,243.97,243.58,243.97,3961.0
2018-01-04 13:45:00,243.99,244.25,243.92,244.07,4747.0,243.99,244.25,243.92,244.07,4747.0
2018-01-04 13:50:00,244.15,244.15,243.6,243.85,10492.0,244.15,244.15,243.6,243.85,10492.0
2018-01-04 13:55:00,243.85,243.95,243.68,243.85,8715.0,243.85,243.95,243.68,243.85,8715.0
2018-01-04 14:00:00,243.86,244.07,243.86,243.92,3019.0,243.86,244.07,243.86,243.92,3019.0
2018-01-04 14:05:00,244.0,244.1,243.63,244.0,14830.0,244.0,244.1,243.63,244.0,14830.0
2018-01-04 14:10:00,244.01,244.03,243.8,243.96,3763.0,244.01,244.03,243.8,243.96,3763.0
2018-01-04 14:15:00,243.89,244.04,243.58,243.96,10423.0,243.89,244.04,243.58,243.96,10423.0
2018-01-04 14:20:00,244.01,244.11,243.88,243.99,3562.0,244.01,244.11,243.88,243.99,3562.0
2018-01-04 14:25:00,243.97,244.21,243.54,244.13,7537.0,243.97,244.21,243.54,244.13,7537.0
2018-01-04 14:30:00,244.1,244.1,243.59,243.82,5831.0,244.1,244.1,243.59,243.82,5831.0
2018-01-04 14:35:00,243.87,244.19,243.87,244.18,2231.0,243.87,244.19,243.87,244.18,2231.0
2018-01-04 14:40:00,244.09,244.57,244.09,244.47,9808.0,244.09,244.57,244.09,244.47,9808.0
2018-01-04 14:45:00,244.42,244.42,244.25,244.33,1915.0,244.42,244.42,244.25,244.33,1915.0
2018-01-04 14:50:00,244.39,244.4,244.14,244.27,9069.0,244.39,244.4,244.14,244.27,9069.0
2018-01-04 14:55:00,244.27,244.63,244.23,244.48,12286.0,244.27,244.63,244.23,244.48,12286.0
2018-01-04 15:00:00,244.5,244.59,244.38,244.54,5559.0,244.5,244.59,244.38,244.54,5559.0
2018-01-04 15:05:00,244.51,244.92,244.51,244.92,10544.0,244.51,244.92,244.51,244.92,10544.0
2018-01-04 15:10:00,244.92,245.3,244.75,244.75,16779.0,244.92,245.3,244.75,244.75,16779.0
2018-01-04 15:15:00,245.02,245.14,244.92,245.11,8283.0,245.02,245.14,244.92,245.11,8283.0
2018-01-04 15:20:00,245.09,245.2,244.75,245.02,11532.0,245.09,245.2,244.75,245.02,11532.0
2018-01-04 15:25:00,244.94,245.3,244.9,244.9,9543.0,244.94,245.3,244.9,244.9,9543.0
2018-01-04 15:30:00,244.94,245.09,244.87,245.09,8026.0,244.94,245.09,244.87,245.09,8026.0
2018-01-04 15:35:00,245.09,245.16,244.85,244.87,11870.0,245.09,245.16,244.85,244.87,11870.0
2018-01-04 15:40:00,244.89,245.11,244.84,245.01,14544.0,244.89,245.11,244.84,245.01,14544.0
2018-01-04 15:45:00,245.04,245.23,244.96,245.02,25995.0,245.04,245.23,244.96,245.02,25995.0
2018-01-04 15:50:00,244.98,245.08,244.65,245.08,37334.0,244.98,245.08,244.65,245.08,37334.0
2018-01-04 15:55:00,245.01,245.12,244.42,244.97,59523.0,245.01,245.12,244.42,244.97,59523.0
2018-01-05 09:30:00,244.44,244.75,235.02,236.68,90726.0,244.44,244.75,235.02,236.68,90726.0
2018-01-05 09:35:00,237.27,240.48,237.14,239.24,60152.0,237.27,240.48,237.14,239.24,60152.0
2018-01-05 09:40:00,239.57,242.86,239.11,242.24,41180.0,239.57,242.86,239.11,242.24,41180.0
2018-01-05 09:45:00,242.84,242.88,239.64,239.83,27354.0,242.84,242.88,239.64,239.83,27354.0
2018-01-05 09:50:00,239.81,240.08,238.6,239.59,27818.0,239.81,240.08,238.6,239.59,27818.0
2018-01-05 09:55:00,239.76,240.0,238.85,239.31,14004.0,239.76,240.0,238.85,239.31,14004.0
2018-01-05 10:00:00,239.3,239.46,238.82,238.91,11540.0,239.3,239.46,238.82,238.91,11540.0
2018-01-05 10:05:00,239.04,239.27,238.91,239.18,6100.0,239.04,239.27,238.91,239.18,6100.0
2018-01-05 10:10:00,239.17,239.17,238.5,238.62,6035.0,239.17,239.17,238.5,238.62,6035.0
2018-01-05 10:15:00,238.63,238.95,237.85,237.93,15082.0,238.63,238.95,237.85,237.93,15082.0
2018-01-05 10:20:00,237.8,237.96,236.67,237.02,29483.0,237.8,237.96,236.67,237.02,29483.0
2018-01-05 10:25:00,237.26,237.26,235.83,236.15,24606.0,237.26,237.26,235.83,236.15,24606.0
2018-01-05 10:30:00,236.21,237.39,236.11,237.39,18998.0,236.21,237.39,236.11,237.39,18998.0
2018-01-05 10:35:00,237.49,238.91,237.4,238.54,18015.0,237.49,238.91,237.4,238.54,18015.0
2018-01-05 10:40:00,238.48,238.56,237.9,238.24,15858.0,238.48,238.56,237.9,238.24,15858.0
2018-01-05 10:45:00,238.25,238.25,237.55,237.85,14600.0,238.25,238.25,237.55,237.85,14600.0
2018-01-05 10:50:00,238.0,238.16,237.62,237.63,8200.0,238.0,238.16,237.62,237.63,8200.0
2018-01-05 10:55:00,237.64,238.0,237.52,237.82,13346.0,237.64,238.0,237.52,237.82,13346.0
2018-01-05 11:00:00,237.97,238.76,237.81,238.33,14739.0,237.97,238.76,237.81,238.33,14739.0
2018-01-05 11:05:00,238.32,238.49,238.19,238.19,5840.0,238.32,238.49,238.19,238.19,5840.0
2018-01-05 11:10:00,238.14,238.14,237.79,237.79,2717.0,238.14,238.14,237.79,237.79,2717.0
2018-01-05 11:15:00,237.79,238.04,237.6,237.69,6582.0,237.79,238.04,237.6,237.69,6582.0
2018-01-05 11:20:00,237.69,238.36,237.63,238.32,8963.0,237.69,238.36,237.63,238.32,8963.0
2018-01-05 11:25:00,238.31,238.32,237.62,237.92,6699.0,238.31,238.32,237.62,237.92,6699.0
2018-01-05 11:30:00,237.84,238.02,237.72,237.75,8169.0,237.84,238.02,237.72,237.75,8169.0
2018-01-05 11:35:00,237.95,238.52,237.87,238.23,13675.0,237.95,238.52,237.87,238.23,13675.0
2018-01-05 11:40:00,238.2,238.2,237.77,237.78,3274.0,238.2,238.2,237.77,237.78,3274.0
2018-01-05 11:45:00,237.96,238.06,237.68,237.73,9144.0,237.96,238.06,237.68,237.73,9144.0
2018-01-05 11:50:00,237.63,238.1,237.52,237.86,9251.0,237.63,238.1,237.52,237.86,9251.0
2018-01-05 11:55:00,238.04,238.38,237.91,238.38,6810.0,238.04,238.38,237.91,238.38,6810.0
2018-01-05 12:00:00,238.13,238.26,237.81,237.81,5852.0,238.13,238.26,237.81,237.81,5852.0
2018-01-05 12:05:00,237.81,238.31,237.81,238.15,6100.0,237.81,238.31,237.81,238.15,6100.0
2018-01-05 12:10:00,238.24,238.34,238.17,238.27,4700.0,238.24,238.34,238.17,238.27,4700.0
2018-01-05 12:15:00,238.31,238.41,238.11,238.22,8008.0,238.31,238.41,238.11,238.22,8008.0
2018-01-05 12:20:00,238.17,238.29,238.1,238.12,25664.0,238.17,238.29,238.1,238.12,25664.0
2018-01-05 12:25:00,238.1,238.3,238.03,238.28,20063.0,238.1,238.3,238.03,238.28,20063.0
2018-01-05 12:30:00,238.25,238.37,238.18,238.29,12318.0,238.25,238.37,238.18,238.29,12318.0
2018-01-05 12:35:00,238.25,238.32,238.02,238.19,6000.0,238.25,238.32,238.02,238.19,6000.0
2018-01-05 12:40:00,238.19,238.27,238.11,238.16,3561.0,238.19,238.27,238.11,238.16,3561.0
2018-01-05 12:45:00,238.06,238.43,238.06,238.29,6170.0,238.06,238.43,238.06,238.29,6170.0
2018-01-05 12:50:00,238.21,238.44,238.21,238.21,6082.0,238.21,238.44,238.21,238.21,6082.0
2018-01-05 12:55:00,238.21,238.3,238.11,238.25,3560.0,238.21,238.3,238.11,238.25,3560.0
2018-01-05 13:00:00,238.3,238.3,238.06,238.22,10349.0,238.3,238.3,238.06,238.22,10349.0
2018-01-05 13:05:00,238.18,238.22,237.99,238.0,6740.0,238.18,238.22,237.99,238.0,6740.0
2018-01-05 13:10:00,237.98,238.46,237.93,238.46,6009.0,237.98,238.46,237.93,238.46,6009.0
2018-01-05 13:15:00,238.35,238.46,238.09,238.46,4839.0,238.35,238.46,238.09,238.46,4839.0
2018-01-05 13:20:00,238.46,238.46,238.11,238.28,4500.0,238.46,238.46,238.11,238.28,4500.0
2018-01-05 13:25:00,238.28,238.59,238.22,238.59,5950.0,238.28,238.59,238.22,238.59,5950.0
2018-01-05 13:30:00,238.53,239.0,238.43,238.74,6626.0,238.53,239.0,238.43,238.74,6626.0
2018-01-05 13:35:00,238.73,238.85,238.49,238.64,4500.0,238.73,238.85,238.49,238.64,4500.0
2018-01-05 13:40:00,238.69,238.81,238.45,238.78,9855.0,238.69,238.81,238.45,238.78,9855.0
2018-01-05 13:45:00,238.72,238.99,238.6,238.81,15344.0,238.72,238.99,238.6,238.81,15344.0
2018-01-05 13:50:00,238.82,239.01,238.51,238.51,16394.0,238.82,239.01,238.51,238.51,16394.0
2018-01-05 13:55:00,238.41,238.44,237.99,238.27,7850.0,238.41,238.44,237.99,238.27,7850.0
2018-01-05 14:00:00,238.21,238.32,238.08,238.21,11519.0,238.21,238.32,238.08,238.21,11519.0
2018-01-05 14:05:00,238.23,238.55,238.2,238.38,6255.0,238.23,238.55,238.2,238.38,6255.0
2018-01-05 14:10:00,238.45,238.82,238.44,238.6,5886.0,238.45,238.82,238.44,238.6,5886.0
2018-01-05 14:15:00,238.6,238.83,238.55,238.57,7600.0,238.6,238.83,238.55,238.57,7600.0
2018-01-05 14:20:00,238.68,238.7,238.5,238.66,8429.0,238.68,238.7,238.5,238.66,8429.0
2018-01-05 14:25:00,238.6,238.72,238.5,238.59,5001.0,238.6,238.72,238.5,238.59,5001.0
2018-01-05 14:30:00,238.59,238.59,238.5,238.51,6346.0,238.59,238.59,238.5,238.51,6346.0
2018-01-05 14:35:00,238.59,239.01,238.55,238.66,10644.0,238.59,239.01,238.55,238.66,10644.0
2018-01-05 14:40:00,238.66,238.84,238.2,238.2,4900.0,238.66,238.84,238.2,238.2,4900.0
2018-01-05 14:45:00,238.31,238.32,238.01,238.1,8361.0,238.31,238.32,238.01,238.1,8361.0
2018-01-05 14:50:00,238.19,238.19,237.78,237.78,5566.0,238.19,238.19,237.78,237.78,5566.0
2018-01-05 14:55:00,237.89,238.1,237.77,237.85,11547.0,237.89,238.1,237.77,237.85,11547.0
2018-01-05 15:00:00,237.97,238.22,237.94,238.08,6000.0,237.97,238.22,237.94,238.08,6000.0
2018-01-05 15:05:00,238.03,238.55,238.0,238.23,11009.0,238.03,238.55,238.0,238.23,11009.0
2018-01-05 15:10:00,238.29,238.4,238.01,238.05,4240.0,238.29,238.4,238.01,238.05,4240.0
2018-01-05 15:15:00,237.99,238.09,237.81,237.81,3800.0,237.99,238.09,237.81,237.81,3800.0
2018-01-05 15:20:00,237.8,238.02,237.69,237.69,8790.0,237.8,238.02,237.69,237.69,8790.0
2018-01-05 15:25:00,237.69,237.72,237.44,237.54,11184.0,237.69,237.72,237.44,237.54,11184.0
2018-01-05 15:30:00,237.5,237.71,237.5,237.56,13046.0,237.5,237.71,237.5,237.56,13046.0
2018-01-05 15:35:00,237.56,237.87,237.55,237.75,25018.0,237.56,237.87,237.55,237.75,25018.0
2018-01-05 15:40:00,237.78,238.13,237.75,237.97,18468.0,237.78,238.13,237.75,237.97,18468.0
2018-01-05 15:45:00,237.96,238.11,237.93,238.06,19157.0,237.96,238.11,237.93,238.06,19157.0
2018-01-05 15:50:00,238.1,238.49,237.92,238.03,25561.0,238.1,238.49,237.92,238.03,25561.0
2018-01-05 15:55:00,238.03,238.2,237.77,237.87,69576.0,238.03,238.2,237.77,237.87,69576.0
2018-01-08 09:30:00,237.25,238.94,237.25,238.16,8247.0,237.25,238.94,237.25,238.16,8247.0
2018-01-08 09:35:00,238.4,239.0,238.21,238.55,4100.0,238.4,239.0,238.21,238.55,4100.0
2018-01-08 09:40:00,238.5,238.5,237.94,238.15,9302.0,238.5,238.5,237.94,238.15,9302.0
2018-01-08 09:45:00,238.38,238.38,237.31,237.49,4834.0,238.38,238.38,237.31,237.49,4834.0
2018-01-08 09:50:00,237.69,237.69,236.68,236.99,10761.0,237.69,237.69,236.68,236.99,10761.0
2018-01-08 09:55:00,236.76,236.79,235.35,235.35,5449.0,236.76,236.79,235.35,235.35,5449.0
2018-01-08 10:00:00,235.37,235.62,234.09,234.31,20724.0,235.37,235.62,234.09,234.31,20724.0
2018-01-08 10:05:00,234.3,235.0,233.81,234.75,15872.0,234.3,235.0,233.81,234.75,15872.0
2018-01-08 10:10:00,234.59,234.59,232.76,232.77,19632.0,234.59,234.59,232.76,232.77,19632.0
2018-01-08 10:15:00,232.76,233.33,232.35,232.46,24635.0,232.76,233.33,232.35,232.46,24635.0
2018-01-08 10:20:00,232.49,233.26,232.26,232.81,26248.0,232.49,233.26,232.26,232.81,26248.0
2018-01-08 10:25:00,232.87,233.37,232.25,233.11,28891.0,232.87,233.37,232.25,233.11,28891.0
2018-01-08 10:30:00,233.05,233.41,232.29,233.23,19395.0,233.05,233.41,232.29,233.23,19395.0
2018-01-08 10:35:00,233.33,233.64,233.01,233.26,11160.0,233.33,233.64,233.01,233.26,11160.0
2018-01-08 10:40:00,233.17,233.32,232.84,232.84,12577.0,233.17,233.32,232.84,232.84,12577.0
2018-01-08 10:45:00,232.88,233.39,232.72,233.3,15528.0,232.88,233.39,232.72,233.3,15528.0
2018-01-08 10:50:00,233.4,234.0,233.22,233.88,9500.0,233.4,234.0,233.22,233.88,9500.0
2018-01-08 10:55:00,233.88,233.88,232.82,232.83,10205.0,233.88,233.88,232.82,232.83,10205.0
2018-01-08 11:00:00,233.05,233.28,232.67,232.82,16011.0,233.05,233.28,232.67,232.82,16011.0
2018-01-08 11:05:00,232.9,233.2,232.61,232.65,11415.0,232.9,233.2,232.61,232.65,11415.0
2018-01-08 11:10:00,232.61,232.71,232.19,232.4,8633.0,232.61,232.71,232.19,232.4,8633.0
2018-01-08 11:15:00,232.35,232.7,232.28,232.33,9783.0,232.35,232.7,232.28,232.33,9783.0
2018-01-08 11:20:00,232.34,232.69,232.33,232.48,6313.0,232.34,232.69,232.33,232.48,6313.0
2018-01-08 11:25:00,232.53,232.82,232.35,232.45,8000.0,232.53,232.82,232.35,232.45,8000.0
2018-01-08 11:30:00,232.38,232.63,232.12,232.3,14670.0,232.38,232.63,232.12,232.3,14670.0
2018-01-08 11:35:00,232.49,232.68,232.15,232.43,6730.0,232.49,232.68,232.15,232.43,6730.0
2018-01-08 11:40:00,232.49,232.81,232.39,232.57,5800.0,232.49,232.81,232.39,232.57,5800.0
2018-01-08 11:45:00,232.5,232.76,232.33,232.47,10315.0,232.5,232.76,232.33,232.47,10315.0
2018-01-08 11:50:00,232.56,232.72,232.39,232.39,9733.0,232.56,232.72,232.39,232.39,9733.0
2018-01-08 11:55:00,232.48,232.63,232.36,232.5,10731.0,232.48,232.63,232.36,232.5,10731.0
2018-01-08 12:00:00,232.5,232.62,232.31,232.31,12097.0,232.5,232.62,232.31,232.31,12097.0
2018-01-08 12:05:00,232.35,232.41,232.1,232.22,8456.0,232.35,232.41,232.1,232.22,8456.0
2018-01-08 12:10:00,232.29,232.36,232.16,232.16,4407.0,232.29,232.36,232.16,232.16,4407.0
2018-01-08 12:15:00,232.11,232.43,232.11,232.3,5946.0,232.11,232.43,232.11,232.3,5946.0
2018-01-08 12:20:00,232.25,232.25,232.07,232.21,4652.0,232.25,232.25,232.07,232.21,4652.0
2018-01-08 12:25:00,232.2,232.37,232.11,232.24,3116.0,232.2,232.37,232.11,232.24,3116.0
2018-01-08 12:30:00,232.14,232.34,232.14,232.18,2766.0,232.14,232.34,232.14,232.18,2766.0
2018-01-08 12:35:00,232.19,232.32,232.14,232.32,4154.0,232.19,232.32,232.14,232.32,4154.0
2018-01-08 12:40:00,232.32,232.58,232.28,232.4,23410.0,232.32,232.58,232.28,232.4,23410.0
2018-01-08 12:45:00,232.29,232.41,232.07,232.31,3875.0,232.29,232.41,232.07,232.31,3875.0
2018-01-08 12:50:00,232.32,232.48,232.11,232.48,5497.0,232.32,232.48,232.11,232.48,5497.0
2018-01-08 12:55:00,232.48,232.56,232.23,232.23,8641.0,232.48,232.56,232.23,232.23,8641.0
2018-01-08 13:00:00,232.19,232.23,231.65,231.68,14611.0,232.19,232.23,231.65,231.68,14611.0
2018-01-08 13:05:00,231.67,232.21,231.67,232.04,6037.0,231.67,232.21,231.67,232.04,6037.0
2018-01-08 13:10:00,232.1,232.18,231.66,231.83,11917.0,232.1,232.18,231.66,231.83,11917.0
2018-01-08 13:15:00,231.65,232.01,231.62,231.97,3835.0,231.65,232.01,231.62,231.97,3835.0
2018-01-08 13:20:00,231.95,232.1,231.92,232.07,2400.0,231.95,232.1,231.92,232.07,2400.0
2018-01-08 13:25:00,232.14,232.14,231.83,231.96,5478.0,232.14,232.14,231.83,231.96,5478.0
2018-01-08 13:30:00,231.99,232.0,231.8,231.95,2400.0,231.99,232.0,231.8,231.95,2400.0
2018-01-08 13:35:00,231.95,232.31,231.91,231.93,4303.0,231.95,232.31,231.91,231.93,4303.0
2018-01-08 13:40:00,232.01,232.09,231.7,231.86,8455.0,232.01,232.09,231.7,231.86,8455.0
2018-01-08 13:45:00,231.76,231.92,231.75,231.75,1300.0,231.76,231.92,231.75,231.75,1300.0
2018-01-08 13:50:00,231.77,231.85,231.5,231.81,5877.0,231.77,231.85,231.5,231.81,5877.0
2018-01-08 13:55:00,231.67,231.71,231.34,231.37,7460.0,231.67,231.71,231.34,231.37,7460.0
2018-01-08 14:00:00,231.56,231.98,231.46,231.98,16349.0,231.56,231.98,231.46,231.98,16349.0
2018-01-08 14:05:00,231.86,232.15,231.82,232.15,3164.0,231.86,232.15,231.82,232.15,3164.0
2018-01-08 14:10:00,232.1,232.11,231.89,232.04,6469.0,232.1,232.11,231.89,232.04,6469.0
2018-01-08 14:15:00,232.0,232.12,231.84,231.85,8196.0,232.0,232.12,231.84,231.85,8196.0
2018-01-08 14:20:00,231.96,232.09,231.82,231.83,11195.0,231.96,232.09,231.82,231.83,11195.0
2018-01-08 14:25:00,231.9,232.13,231.87,231.98,7192.0,231.9,232.13,231.87,231.98,7192.0
2018-01-08 14:30:00,232.08,232.08,231.82,231.86,7623.0,232.08,232.08,231.82,231.86,7623.0
2018-01-08 14:35:00,231.87,231.94,231.68,231.69,4550.0,231.87,231.94,231.68,231.69,4550.0
2018-01-08 14:40:00,231.7,231.86,231.66,231.79,5400.0,231.7,231.86,231.66,231.79,5400.0
2018-01-08 14:45:00,231.79,231.87,231.75,231.79,2300.0,231.79,231.87,231.75,231.79,2300.0
2018-01-08 14:50:00,231.96,232.06,231.69,231.81,7771.0,231.96,232.06,231.69,231.81,7771.0
2018-01-08 14:55:00,231.79,232.0,231.78,231.91,10035.0,231.79,232.0,231.78,231.91,10035.0
2018-01-08 15:00:00,231.87,231.97,231.42,231.5,8804.0,231.87,231.97,231.42,231.5,8804.0
2018-01-08 15:05:00,231.61,231.65,231.46,231.51,5681.0,231.61,231.65,231.46,231.51,5681.0
2018-01-08 15:10:00,231.53,231.53,231.18,231.18,8004.0,231.53,231.53,231.18,231.18,8004.0
2018-01-08 15:15:00,231.18,231.2,231.0,231.13,6359.0,231.18,231.2,231.0,231.13,6359.0
2018-01-08 15:20:00,231.01,231.01,230.4,230.44,14814.0,231.01,231.01,230.4,230.44,14814.0
2018-01-08 15:25:00,230.56,230.58,230.18,230.45,13352.0,230.56,230.58,230.18,230.45,13352.0
2018-01-08 15:30:00,230.55,230.55,230.21,230.35,15853.0,230.55,230.55,230.21,230.35,15853.0
2018-01-08 15:35:00,230.43,230.53,230.29,230.42,19995.0,230.43,230.53,230.29,230.42,19995.0
2018-01-08 15:40:00,230.42,230.97,230.33,230.88,25310.0,230.42,230.97,230.33,230.88,25310.0
2018-01-08 15:45:00,230.92,231.26,230.89,231.2,17269.0,230.92,231.26,230.89,231.2,17269.0
2018-01-08 15:50:00,231.19,231.68,230.87,231.66,30798.0,231.19,231.68,230.87,231.66,30798.0
2018-01-08 15:55:00,231.67,231.68,231.1,231.21,49439.0,231.67,231.68,231.1,231.21,49439.0
2018-01-09 09:30:00,231.2,231.69,229.89,230.55,21468.0,231.2,231.69,229.89,230.55,21468.0
2018-01-09 09:35:00,230.04,230.66,227.98,228.53,34345.0,230.04,230.66,227.98,228.53,34345.0
2018-01-09 09:40:00,228.53,229.53,228.33,229.18,14225.0,228.53,229.53,228.33,229.18,14225.0
2018-01-09 09:45:00,229.18,229.56,228.84,229.04,11856.0,229.18,229.56,228.84,229.04,11856.0
2018-01-09 09:50:00,229.05,229.12,227.81,228.59,12900.0,229.05,229.12,227.81,228.59,12900.0
2018-01-09 09:55:00,228.82,229.13,227.83,229.04,10666.0,228.82,229.13,227.83,229.04,10666.0
2018-01-09 10:00:00,229.25,229.47,228.75,229.09,25358.0,229.25,229.47,228.75,229.09,25358.0
2018-01-09 10:05:00,229.23,229.43,228.97,229.08,11708.0,229.23,229.43,228.97,229.08,11708.0
2018-01-09 10:10:00,229.2,229.75,228.76,229.22,11556.0,229.2,229.75,228.76,229.22,11556.0
2018-01-09 10:15:00,229.06,229.49,228.94,229.16,8360.0,229.06,229.49,228.94,229.16,8360.0
2018-01-09 10:20:00,229.38,229.81,229.19,229.81,6426.0,229.38,229.81,229.19,229.81,6426.0
2018-01-09 10:25:00,229.97,229.97,229.38,229.92,5606.0,229.97,229.97,229.38,229.92,5606.0
2018-01-09 10:30:00,229.97,230.8,229.93,230.11,15042.0,229.97,230.8,229.93,230.11,15042.0
2018-01-09 10:35:00,230.24,230.64,230.19,230.34,9391.0,230.24,230.64,230.19,230.34,9391.0
2018-01-09 10:40:00,230.2,230.5,230.07,230.5,5954.0,230.2,230.5,230.07,230.5,5954.0
2018-01-09 10:45:00,230.19,230.41,230.05,230.28,4600.0,230.19,230.41,230.05,230.28,4600.0
2018-01-09 10:50:00,230.49,230.49,229.87,229.88,9455.0,230.49,230.49,229.87,229.88,9455.0
2018-01-09 10:55:00,230.06,230.19,229.94,230.05,4800.0,230.06,230.19,229.94,230.05,4800.0
2018-01-09 11:00:00,230.15,230.15,229.36,229.49,4200.0,230.15,230.15,229.36,229.49,4200.0
2018-01-09 11:05:00,229.75,229.75,229.3,229.49,5081.0,229.75,229.75,229.3,229.49,5081.0
2018-01-09 11:10:00,229.58,229.97,229.47,229.97,35870.0,229.58,229.97,229.47,229.97,35870.0
2018-01-09 11:15:00,229.96,230.17,229.52,229.7,6656.0,229.96,230.17,229.52,229.7,6656.0
2018-01-09 11:20:00,229.7,230.13,229.59,230.05,11361.0,229.7,230.13,229.59,230.05,11361.0
2018-01-09 11:25:00,229.98,230.59,229.91,230.58,6800.0,229.98,230.59,229.91,230.58,6800.0
2018-01-09 11:30:00,230.58,230.68,230.38,230.38,2321.0,230.58,230.68,230.38,230.38,2321.0
2018-01-09 11:35:00,230.56,230.82,230.47,230.79,3295.0,230.56,230.82,230.47,230.79,3295.0
2018-01-09 11:40:00,230.89,231.17,230.87,231.0,7540.0,230.89,231.17,230.87,231.0,7540.0
2018-01-09 11:45:00,231.06,231.24,230.95,231.23,5743.0,231.06,231.24,230.95,231.23,5743.0
2018-01-09 11:50:00,231.13,231.23,231.06,231.19,5470.0,231.13,231.23,231.06,231.19,5470.0
2018-01-09 11:55:00,231.16,231.24,231.06,231.09,4600.0,231.16,231.24,231.06,231.09,4600.0
2018-01-09 12:00:00,231.07,231.12,230.9,231.12,2131.0,231.07,231.12,230.9,231.12,2131.0
2018-01-09 12:05:00,231.13,231.13,230.83,231.08,3316.0,231.13,231.13,230.83,231.08,3316.0
2018-01-09 12:10:00,231.11,231.11,230.82,230.82,2300.0,231.11,231.11,230.82,230.82,2300.0
2018-01-09 12:15:00,230.83,230.83,230.49,230.5,3175.0,230.83,230.83,230.49,230.5,3175.0
2018-01-09 12:20:00,230.5,230.7,230.43,230.65,3210.0,230.5,230.7,230.43,230.65,3210.0
2018-01-09 12:25:00,230.56,230.62,230.47,230.57,3100.0,230.56,230.62,230.47,230.57,3100.0
2018-01-09 12:30:00,230.68,230.7,230.56,230.62,3435.0,230.68,230.7,230.56,230.62,3435.0
2018-01-09 12:35:00,230.66,230.82,230.65,230.78,1100.0,230.66,230.82,230.65,230.78,1100.0
2018-01-09 12:40:00,230.79,230.99,230.79,230.97,4357.0,230.79,230.99,230.79,230.97,4357.0
2018-01-09 12:45:00,230.94,231.11,230.93,231.11,750.0,230.94,231.11,230.93,231.11,750.0
2018-01-09 12:50:00,231.03,231.18,231.03,231.07,2753.0,231.03,231.18,231.03,231.07,2753.0
2018-01-09 12:55:00,230.99,231.14,230.91,230.99,2571.0,230.99,231.14,230.91,230.99,2571.0
2018-01-09 13:00:00,231.08,231.09,230.93,230.96,2500.0,231.08,231.09,230.93,230.96,2500.0
2018-01-09 13:05:00,230.93,231.0,230.88,230.89,4244.0,230.93,231.0,230.88,230.89,4244.0
2018-01-09 13:10:00,230.98,230.99,230.95,230.96,942.0,230.98,230.99,230.95,230.96,942.0
2018-01-09 13:15:00,231.01,231.05,230.89,231.03,4790.0,231.01,231.05,230.89,231.03,4790.0
2018-01-09 13:20:00,230.97,231.15,230.97,231.08,1700.0,230.97,231.15,230.97,231.08,1700.0
2018-01-09 13:25:00,231.1,231.1,231.0,231.08,2000.0,231.1,231.1,231.0,231.08,2000.0
2018-01-09 13:30:00,231.02,231.11,230.93,231.1,4035.0,231.02,231.11,230.93,231.1,4035.0
2018-01-09 13:35:00,231.12,231.14,230.87,230.94,2748.0,231.12,231.14,230.87,230.94,2748.0
2018-01-09 13:40:00,230.93,231.05,230.93,231.04,2300.0,230.93,231.05,230.93,231.04,2300.0
2018-01-09 13:45:00,231.07,231.08,231.0,231.0,3375.0,231.07,231.08,231.0,231.0,3375.0
2018-01-09 13:50:00,231.0,231.03,230.86,230.91,1900.0,231.0,231.03,230.86,230.91,1900.0
2018-01-09 13:55:00,230.98,231.1,230.93,231.0,11351.0,230.98,231.1,230.93,231.0,11351.0
2018-01-09 14:00:00,231.07,231.07,230.93,231.02,2600.0,231.07,231.07,230.93,231.02,2600.0
2018-01-09 14:05:00,231.05,231.09,230.95,231.0,11087.0,231.05,231.09,230.95,231.0,11087.0
2018-01-09 14:10:00,231.0,231.1,230.97,231.01,11956.0,231.0,231.1,230.97,231.01,11956.0
2018-01-09 14:15:00,231.01,231.2,230.85,231.2,6990.0,231.01,231.2,230.85,231.2,6990.0
2018-01-09 14:20:00,231.17,231.46,231.16,231.42,4498.0,231.17,231.46,231.16,231.42,4498.0
2018-01-09 14:25:00,231.44,232.0,231.44,232.0,8556.0,231.44,232.0,231.44,232.0,8556.0
2018-01-09 14:30:00,231.93,232.43,231.92,232.33,16668.0,231.93,232.43,231.92,232.33,16668.0
2018-01-09 14:35:00,232.28,232.54,232.2,232.54,6557.0,232.28,232.54,232.2,232.54,6557.0
2018-01-09 14:40:00,232.54,232.66,232.27,232.48,12469.0,232.54,232.66,232.27,232.48,12469.0
2018-01-09 14:45:00,232.44,232.78,232.42,232.69,7329.0,232.44,232.78,232.42,232.69,7329.0
2018-01-09 14:50:00,232.7,232.96,232.69,232.78,4288.0,232.7,232.96,232.69,232.78,4288.0
2018-01-09 14:55:00,232.77,233.13,232.77,233.09,11589.0,232.77,233.13,232.77,233.09,11589.0
2018-01-09 15:00:00,233.0,233.24,232.93,233.18,17366.0,233.0,233.24,232.93,233.18,17366.0
2018-01-09 15:05:00,233.08,233.39,233.08,233.22,9831.0,233.08,233.39,233.08,233.22,9831.0
2018-01-09 15:10:00,233.21,233.39,233.05,233.07,13275.0,233.21,233.39,233.05,233.07,13275.0
2018-01-09 15:15:00,233.06,233.14,232.99,233.14,9625.0,233.06,233.14,232.99,233.14,9625.0
2018-01-09 15:20:00,233.14,233.27,233.04,233.2,5801.0,233.14,233.27,233.04,233.2,5801.0
2018-01-09 15:25:00,233.19,233.22,233.06,233.07,7601.0,233.19,233.22,233.06,233.07,7601.0
2018-01-09 15:30:00,233.07,233.3,233.06,233.25,7454.0,233.07,233.3,233.06,233.25,7454.0
2018-01-09 15:35:00,233.24,233.35,233.14,233.29,9001.0,233.24,233.35,233.14,233.29,9001.0
2018-01-09 15:40:00,233.31,233.54,233.29,233.54,12350.0,233.31,233.54,233.29,233.54,12350.0
2018-01-09 15:45:00,233.49,233.51,233.2,233.24,13876.0,233.49,233.51,233.2,233.24,13876.0
2018-01-09 15:50:00,233.22,233.22,232.52,232.72,31499.0,233.22,233.22,232.52,232.72,31499.0
2018-01-09 15:55:00,232.74,233.03,232.68,232.97,39692.0,232.74,233.03,232.68,232.97,39692.0
2018-01-10 09:30:00,231.17,232.17,229.15,231.92,11203.0,231.17,232.17,229.15,231.92,11203.0
2018-01-10 09:35:00,232.06,233.16,231.09,231.09,5366.0,232.06,233.16,231.09,231.09,5366.0
2018-01-10 09:40:00,231.49,231.88,230.71,231.27,10545.0,231.49,231.88,230.71,231.27,10545.0
2018-01-10 09:45:00,231.39,232.18,230.68,230.68,6500.0,231.39,232.18,230.68,230.68,6500.0
2018-01-10 09:50:00,230.64,230.68,229.9,230.26,6276.0,230.64,230.68,229.9,230.26,6276.0
2018-01-10 09:55:00,230.24,230.64,230.06,230.64,3650.0,230.24,230.64,230.06,230.64,3650.0
2018-01-10 10:00:00,230.57,230.57,229.99,230.47,4706.0,230.57,230.57,229.99,230.47,4706.0
2018-01-10 10:05:00,230.34,230.58,230.15,230.53,3513.0,230.34,230.58,230.15,230.53,3513.0
2018-01-10 10:10:00,230.39,230.95,230.37,230.83,6267.0,230.39,230.95,230.37,230.83,6267.0
2018-01-10 10:15:00,230.89,231.02,230.7,230.88,6584.0,230.89,231.02,230.7,230.88,6584.0
2018-01-10 10:20:00,230.83,230.96,230.68,230.74,5204.0,230.83,230.96,230.68,230.74,5204.0
2018-01-10 10:25:00,230.84,230.95,230.68,230.73,3100.0,230.84,230.95,230.68,230.73,3100.0
2018-01-10 10:30:00,230.77,230.91,230.48,230.6,4852.0,230.77,230.91,230.48,230.6,4852.0
2018-01-10 10:35:00,230.35,230.93,230.35,230.58,5200.0,230.35,230.93,230.35,230.58,5200.0
2018-01-10 10:40:00,230.71,231.08,230.61,230.86,9498.0,230.71,231.08,230.61,230.86,9498.0
2018-01-10 10:45:00,230.75,231.13,230.71,230.74,6068.0,230.75,231.13,230.71,230.74,6068.0
2018-01-10 10:50:00,230.78,231.22,230.77,231.22,3031.0,230.78,231.22,230.77,231.22,3031.0
2018-01-10 10:55:00,231.21,231.98,231.21,231.84,6259.0,231.21,231.98,231.21,231.84,6259.0
2018-01-10 11:00:00,231.82,231.83,231.38,231.83,3766.0,231.82,231.83,231.38,231.83,3766.0
2018-01-10 11:05:00,231.95,232.33,231.95,232.33,4591.0,231.95,232.33,231.95,232.33,4591.0
2018-01-10 11:10:00,232.12,232.19,231.58,231.59,1756.0,232.12,232.19,231.58,231.59,1756.0
2018-01-10 11:15:00,231.52,231.57,231.06,231.06,2664.0,231.52,231.57,231.06,231.06,2664.0
2018-01-10 11:20:00,231.05,231.06,230.88,231.02,2000.0,231.05,231.06,230.88,231.02,2000.0
2018-01-10 11:25:00,231.0,231.06,230.67,230.67,1885.0,231.0,231.06,230.67,230.67,1885.0
2018-01-10 11:30:00,230.77,230.77,230.51,230.69,2100.0,230.77,230.77,230.51,230.69,2100.0
2018-01-10 11:35:00,230.61,231.08,230.5,231.08,3816.0,230.61,231.08,230.5,231.08,3816.0
2018-01-10 11:40:00,231.31,231.36,230.79,230.8,2200.0,231.31,231.36,230.79,230.8,2200.0
2018-01-10 11:45:00,230.65,231.25,230.65,231.25,7583.0,230.65,231.25,230.65,231.25,7583.0
2018-01-10 11:50:00,231.54,231.77,231.25,231.77,5412.0,231.54,231.77,231.25,231.77,5412.0
2018-01-10 11:55:00,231.85,231.85,231.35,231.67,3750.0,231.85,231.85,231.35,231.67,3750.0
2018-01-10 12:00:00,231.66,231.75,231.5,231.75,4127.0,231.66,231.75,231.5,231.75,4127.0
2018-01-10 12:05:00,231.75,232.01,231.7,231.82,4700.0,231.75,232.01,231.7,231.82,4700.0
2018-01-10 12:10:00,231.73,232.15,231.73,232.15,3700.0,231.73,232.15,231.73,232.15,3700.0
2018-01-10 12:15:00,232.07,232.45,232.0,232.43,3100.0,232.07,232.45,232.0,232.43,3100.0
2018-01-10 12:20:00,232.46,232.49,232.4,232.47,1500.0,232.46,232.49,232.4,232.47,1500.0
2018-01-10 12:25:00,232.4,232.51,232.39,232.51,1775.0,232.4,232.51,232.39,232.51,1775.0
2018-01-10 12:30:00,232.41,232.47,232.02,232.08,6764.0,232.41,232.47,232.02,232.08,6764.0
2018-01-10 12:35:00,232.09,232.23,231.98,232.06,4945.0,232.09,232.23,231.98,232.06,4945.0
2018-01-10 12:40:00,232.1,232.1,231.93,231.93,650.0,232.1,232.1,231.93,231.93,650.0
2018-01-10 12:45:00,232.1,232.38,232.1,232.36,1841.0,232.1,232.38,232.1,232.36,1841.0
2018-01-10 12:50:00,232.45,232.66,232.45,232.54,5030.0,232.45,232.66,232.45,232.54,5030.0
2018-01-10 12:55:00,232.49,232.49,232.37,232.44,2036.0,232.49,232.49,232.37,232.44,2036.0
2018-01-10 13:00:00,232.5,232.5,231.99,231.99,9038.0,232.5,232.5,231.99,231.99,9038.0
2018-01-10 13:05:00,231.98,232.19,231.95,232.01,6825.0,231.98,232.19,231.95,232.01,6825.0
2018-01-10 13:10:00,232.0,232.0,231.71,231.8,5145.0,232.0,232.0,231.71,231.8,5145.0
2018-01-10 13:15:00,231.72,231.72,231.53,231.53,1100.0,231.72,231.72,231.53,231.53,1100.0
2018-01-10 13:20:00,231.65,231.65,231.38,231.38,812.0,231.65,231.65,231.38,231.38,812.0
2018-01-10 13:25:00,231.2,231.2,231.03,231.13,1200.0,231.2,231.2,231.03,231.13,1200.0
2018-01-10 13:30:00,231.07,231.19,230.69,231.01,2966.0,231.07,231.19,230.69,231.01,2966.0
2018-01-10 13:35:00,230.91,231.04,230.65,230.86,7309.0,230.91,231.04,230.65,230.86,7309.0
2018-01-10 13:40:00,230.81,230.99,230.81,230.9,1368.0,230.81,230.99,230.81,230.9,1368.0
2018-01-10 13:45:00,231.11,231.26,231.11,231.26,1142.0,231.11,231.26,231.11,231.26,1142.0
2018-01-10 13:50:00,231.27,231.57,231.27,231.56,2900.0,231.27,231.57,231.27,231.56,2900.0
2018-01-10 13:55:00,231.59,231.62,231.18,231.2,2600.0,231.59,231.62,231.18,231.2,2600.0
2018-01-10 14:00:00,231.28,231.29,230.83,230.88,2289.0,231.28,231.29,230.83,230.88,2289.0
2018-01-10 14:05:00,230.88,230.88,230.44,230.44,4862.0,230.88,230.88,230.44,230.44,4862.0
2018-01-10 14:10:00,230.3,230.47,230.3,230.31,4341.0,230.3,230.47,230.3,230.31,4341.0
2018-01-10 14:15:00,230.41,230.42,230.12,230.13,1699.0,230.41,230.42,230.12,230.13,1699.0
2018-01-10 14:20:00,230.22,230.22,230.0,230.06,3187.0,230.22,230.22,230.0,230.06,3187.0
2018-01-10 14:25:00,230.05,230.05,229.84,229.84,2150.0,230.05,230.05,229.84,229.84,2150.0
2018-01-10 14:30:00,229.76,230.39,229.62,230.39,2987.0,229.76,230.39,229.62,230.39,2987.0
2018-01-10 14:35:00,230.37,230.6,230.12,230.13,2282.0,230.37,230.6,230.12,230.13,2282.0
2018-01-10 14:40:00,230.02,230.28,230.02,230.19,1906.0,230.02,230.28,230.02,230.19,1906.0
2018-01-10 14:45:00,230.2,230.25,230.06,230.22,1700.0,230.2,230.25,230.06,230.22,1700.0
2018-01-10 14:50:00,230.13,230.62,230.08,230.39,10140.0,230.13,230.62,230.08,230.39,10140.0
2018-01-10 14:55:00,230.42,230.58,230.36,230.48,3903.0,230.42,230.58,230.36,230.48,3903.0
2018-01-10 15:00:00,230.51,230.62,230.2,230.3,3333.0,230.51,230.62,230.2,230.3,3333.0
2018-01-10 15:05:00,230.18,230.3,230.12,230.15,3300.0,230.18,230.3,230.12,230.15,3300.0
2018-01-10 15:10:00,230.17,230.2,229.89,229.92,10328.0,230.17,230.2,229.89,229.92,10328.0
2018-01-10 15:15:00,229.93,229.93,229.78,229.79,3869.0,229.93,229.93,229.78,229.79,3869.0
2018-01-10 15:20:00,229.76,229.97,229.7,229.97,2968.0,229.76,229.97,229.7,229.97,2968.0
2018-01-10 15:25:00,230.01,230.07,229.91,229.95,2306.0,230.01,230.07,229.91,229.95,2306.0
2018-01-10 15:30:00,230.0,230.21,229.85,229.85,5531.0,230.0,230.21,229.85,229.85,5531.0
2018-01-10 15:35:00,229.87,230.5,229.82,230.48,6318.0,229.87,230.5,229.82,230.48,6318.0
2018-01-10 15:40:00,230.64,230.64,230.41,230.43,5535.0,230.64,230.64,230.41,230.43,5535.0
2018-01-10 15:45:00,230.41,230.61,230.22,230.22,9388.0,230.41,230.61,230.22,230.22,9388.0
2018-01-10 15:50:00,230.85,230.85,230.32,230.4,14414.0,230.85,230.85,230.32,230.4,14414.0
2018-01-10 15:55:00,230.42,230.66,230.36,230.45,18669.0,230.42,230.66,230.36,230.45,18669.0
2018-01-11 09:30:00,231.4,232.77,231.08,231.12,12810.0,231.4,232.77,231.08,231.12,12810.0
2018-01-11 09:35:00,231.1,232.1,231.1,231.7,14620.0,231.1,232.1,231.1,231.7,14620.0
2018-01-11 09:40:00,232.04,232.5,231.5,231.5,5770.0,232.04,232.5,231.5,231.5,5770.0
2018-01-11 09:45:00,231.77,231.77,231.22,231.57,2048.0,231.77,231.77,231.22,231.57,2048.0
2018-01-11 09:50:00,231.5,231.64,231.22,231.36,4536.0,231.5,231.64,231.22,231.36,4536.0
2018-01-11 09:55:00,231.1,231.1,230.97,230.97,700.0,231.1,231.1,230.97,230.97,700.0
2018-01-11 10:00:00,230.92,231.06,230.28,230.29,3350.0,230.92,231.06,230.28,230.29,3350.0
2018-01-11 10:05:00,230.33,230.5,229.58,229.58,10478.0,230.33,230.5,229.58,229.58,10478.0
2018-01-11 10:10:00,229.59,229.59,229.05,229.32,8904.0,229.59,229.59,229.05,229.32,8904.0
2018-01-11 10:15:00,229.19,229.58,229.03,229.45,5402.0,229.19,229.58,229.03,229.45,5402.0
2018-01-11 10:20:00,229.46,229.82,229.41,229.82,2233.0,229.46,229.82,229.41,229.82,2233.0
2018-01-11 10:25:00,229.67,229.71,229.1,229.11,7485.0,229.67,229.71,229.1,229.11,7485.0
2018-01-11 10:30:00,229.1,229.63,229.04,229.42,6493.0,229.1,229.63,229.04,229.42,6493.0
2018-01-11 10:35:00,229.4,229.79,229.31,229.34,11185.0,229.4,229.79,229.31,229.34,11185.0
2018-01-11 10:40:00,229.34,230.08,229.34,230.06,2442.0,229.34,230.08,229.34,230.06,2442.0
2018-01-11 10:45:00,230.19,230.42,229.85,229.99,1900.0,230.19,230.42,229.85,229.99,1900.0
2018-01-11 10:50:00,229.88,230.52,229.81,230.22,3950.0,229.88,230.52,229.81,230.22,3950.0
2018-01-11 10:55:00,230.42,230.42,229.93,229.96,3000.0,230.42,230.42,229.93,229.96,3000.0
2018-01-11 11:00:00,230.12,230.24,229.85,229.85,4543.0,230.12,230.24,229.85,229.85,4543.0
2018-01-11 11:05:00,230.0,230.09,229.63,229.76,2180.0,230.0,230.09,229.63,229.76,2180.0
2018-01-11 11:10:00,229.7,229.74,229.4,229.4,2336.0,229.7,229.74,229.4,229.4,2336.0
2018-01-11 11:15:00,229.39,229.39,228.8,229.29,4100.0,229.39,229.39,228.8,229.29,4100.0
2018-01-11 11:20:00,229.19,229.19,228.86,229.07,4300.0,229.19,229.19,228.86,229.07,4300.0
2018-01-11 11:25:00,229.0,229.0,228.01,228.1,9048.0,229.0,229.0,228.01,228.1,9048.0
2018-01-11 11:30:00,228.19,228.81,228.1,228.81,5701.0,228.19,228.81,228.1,228.81,5701.0
2018-01-11 11:35:00,228.91,229.37,228.9,229.37,6150.0,228.91,229.37,228.9,229.37,6150.0
2018-01-11 11:40:00,229.3,229.56,229.2,229.22,2200.0,229.3,229.56,229.2,229.22,2200.0
2018-01-11 11:45:00,229.15,229.41,229.12,229.16,1800.0,229.15,229.41,229.12,229.16,1800.0
2018-01-11 11:50:00,229.14,229.51,229.14,229.33,2715.0,229.14,229.51,229.14,229.33,2715.0
2018-01-11 11:55:00,229.39,229.5,229.3,229.3,1500.0,229.39,229.5,229.3,229.3,1500.0
2018-01-11 12:00:00,229.45,229.65,229.45,229.6,1200.0,229.45,229.65,229.45,229.6,1200.0
2018-01-11 12:05:00,229.58,229.63,229.48,229.6,1783.0,229.58,229.63,229.48,229.6,1783.0
2018-01-11 12:10:00,229.7,229.85,229.48,229.85,1700.0,229.7,229.85,229.48,229.85,1700.0
2018-01-11 12:15:00,229.86,230.06,229.8,229.86,2400.0,229.86,230.06,229.8,229.86,2400.0
2018-01-11 12:20:00,229.84,230.47,229.84,230.25,9300.0,229.84,230.47,229.84,230.25,9300.0
2018-01-11 12:25:00,230.32,230.44,230.22,230.35,4067.0,230.32,230.44,230.22,230.35,4067.0
2018-01-11 12:30:00,230.38,230.9,230.38,230.88,10638.0,230.38,230.9,230.38,230.88,10638.0
2018-01-11 12:35:00,230.8,231.34,230.76,231.34,9944.0,230.8,231.34,230.76,231.34,9944.0
2018-01-11 12:40:00,231.37,231.7,231.08,231.55,12269.0,231.37,231.7,231.08,231.55,12269.0
2018-01-11 12:45:00,231.59,231.77,231.51,231.75,1700.0,231.59,231.77,231.51,231.75,1700.0
2018-01-11 12:50:00,231.74,231.74,231.52,231.73,3578.0,231.74,231.74,231.52,231.73,3578.0
2018-01-11 12:55:00,231.73,231.85,231.66,231.84,1308.0,231.73,231.85,231.66,231.84,1308.0
2018-01-11 13:00:00,231.69,232.19,231.69,231.89,12588.0,231.69,232.19,231.69,231.89,12588.0
2018-01-11 13:05:00,231.8,232.2,231.75,232.0,2700.0,231.8,232.2,231.75,232.0,2700.0
2018-01-11 13:10:00,232.15,232.46,232.14,232.34,6604.0,232.15,232.46,232.14,232.34,6604.0
2018-01-11 13:15:00,232.26,232.48,232.15,232.48,1450.0,232.26,232.48,232.15,232.48,1450.0
2018-01-11 13:20:00,232.23,232.61,232.17,232.43,9573.0,232.23,232.61,232.17,232.43,9573.0
2018-01-11 13:25:00,232.37,232.7,232.37,232.65,2150.0,232.37,232.7,232.37,232.65,2150.0
2018-01-11 13:30:00,232.58,232.58,232.38,232.43,2530.0,232.58,232.58,232.38,232.43,2530.0
2018-01-11 13:35:00,232.48,232.61,232.28,232.57,6608.0,232.48,232.61,232.28,232.57,6608.0
2018-01-11 13:40:00,232.59,232.7,232.54,232.65,2665.0,232.59,232.7,232.54,232.65,2665.0
2018-01-11 13:45:00,232.59,232.64,232.39,232.41,2014.0,232.59,232.64,232.39,232.41,2014.0
2018-01-11 13:50:00,232.45,232.45,232.3,232.38,1684.0,232.45,232.45,232.3,232.38,1684.0
2018-01-11 13:55:00,232.38,232.47,232.23,232.45,3300.0,232.38,232.47,232.23,232.45,3300.0
2018-01-11 14:00:00,232.56,233.32,232.43,233.19,9299.0,232.56,233.32,232.43,233.19,9299.0
2018-01-11 14:05:00,233.13,233.13,232.9,232.91,3026.0,233.13,233.13,232.9,232.91,3026.0
2018-01-11 14:10:00,232.86,233.01,232.8,232.91,3329.0,232.86,233.01,232.8,232.91,3329.0
2018-01-11 14:15:00,232.92,233.16,232.92,233.05,5249.0,232.92,233.16,232.92,233.05,5249.0
2018-01-11 14:20:00,232.98,233.3,232.96,233.28,2637.0,232.98,233.3,232.96,233.28,2637.0
2018-01-11 14:25:00,233.16,233.18,232.9,233.02,2525.0,233.16,233.18,232.9,233.02,2525.0
2018-01-11 14:30:00,232.95,233.04,232.85,233.0,15064.0,232.95,233.04,232.85,233.0,15064.0
2018-01-11 14:35:00,232.97,233.02,232.67,232.74,5481.0,232.97,233.02,232.67,232.74,5481.0
2018-01-11 14:40:00,232.73,232.99,232.73,232.98,12601.0,232.73,232.99,232.73,232.98,12601.0
2018-01-11 14:45:00,233.0,233.12,232.88,233.0,7550.0,233.0,233.12,232.88,233.0,7550.0
2018-01-11 14:50:00,233.06,233.23,233.01,233.19,5778.0,233.06,233.23,233.01,233.19,5778.0
2018-01-11 14:55:00,233.23,233.25,233.15,233.25,2983.0,233.23,233.25,233.15,233.25,2983.0
2018-01-11 15:00:00,233.32,233.4,233.15,233.3,4750.0,233.32,233.4,233.15,233.3,4750.0
2018-01-11 15:05:00,233.26,233.5,233.19,233.32,8535.0,233.26,233.5,233.19,233.32,8535.0
2018-01-11 15:10:00,233.26,233.39,233.22,233.39,2130.0,233.26,233.39,233.22,233.39,2130.0
2018-01-11 15:15:00,233.4,233.41,233.0,233.07,7146.0,233.4,233.41,233.0,233.07,7146.0
2018-01-11 15:20:00,233.05,233.13,232.94,233.12,7550.0,233.05,233.13,232.94,233.12,7550.0
2018-01-11 15:25:00,233.04,233.11,232.44,232.45,11272.0,233.04,233.11,232.44,232.45,11272.0
2018-01-11 15:30:00,232.5,232.56,232.33,232.4,9627.0,232.5,232.56,232.33,232.4,9627.0
2018-01-11 15:35:00,232.46,232.86,232.44,232.53,19422.0,232.46,232.86,232.44,232.53,19422.0
2018-01-11 15:40:00,232.65,232.84,232.38,232.5,40414.0,232.65,232.84,232.38,232.5,40414.0
2018-01-11 15:45:00,232.35,232.61,232.26,232.56,16503.0,232.35,232.61,232.26,232.56,16503.0
2018-01-11 15:50:00,232.7,233.13,232.68,232.98,15583.0,232.7,233.13,232.68,232.98,15583.0
2018-01-11 15:55:00,232.97,233.2,232.97,233.14,21130.0,232.97,233.2,232.97,233.14,21130.0
2018-01-12 09:30:00,233.54,235.02,233.49,234.07,18141.0,233.54,235.02,233.49,234.07,18141.0
2018-01-12 09:35:00,234.27,234.78,234.26,234.39,2607.0,234.27,234.78,234.26,234.39,2607.0
2018-01-12 09:40:00,234.34,234.58,234.09,234.55,5000.0,234.34,234.58,234.09,234.55,5000.0
2018-01-12 09:45:00,234.33,234.8,234.32,234.43,2650.0,234.33,234.8,234.32,234.43,2650.0
2018-01-12 09:50:00,234.61,235.1,234.57,235.0,5325.0,234.61,235.1,234.57,235.0,5325.0
2018-01-12 09:55:00,234.97,235.16,234.72,235.0,10484.0,234.97,235.16,234.72,235.0,10484.0
2018-01-12 10:00:00,235.09,236.71,234.94,236.71,21475.0,235.09,236.71,234.94,236.71,21475.0
2018-01-12 10:05:00,236.47,236.64,234.31,234.39,11746.0,236.47,236.64,234.31,234.39,11746.0
2018-01-12 10:10:00,234.37,235.08,234.37,234.91,11104.0,234.37,235.08,234.37,234.91,11104.0
2018-01-12 10:15:00,234.91,235.41,234.73,235.19,8068.0,234.91,235.41,234.73,235.19,8068.0
2018-01-12 10:20:00,235.18,235.45,234.75,234.89,7667.0,235.18,235.45,234.75,234.89,7667.0
2018-01-12 10:25:00,234.99,235.0,234.73,234.73,2600.0,234.99,235.0,234.73,234.73,2600.0
2018-01-12 10:30:00,234.83,234.83,234.58,234.7,2300.0,234.83,234.83,234.58,234.7,2300.0
2018-01-12 10:35:00,234.64,234.96,234.62,234.7,6963.0,234.64,234.96,234.62,234.7,6963.0
2018-01-12 10:40:00,234.71,235.13,234.71,235.01,6540.0,234.71,235.13,234.71,235.01,6540.0
2018-01-12 10:45:00,235.04,235.21,234.89,235.21,2862.0,235.04,235.21,234.89,235.21,2862.0
2018-01-12 10:50:00,235.21,235.29,234.86,234.9,10439.0,235.21,235.29,234.86,234.9,10439.0
2018-01-12 10:55:00,234.92,235.18,234.9,235.18,1500.0,234.92,235.18,234.9,235.18,1500.0
2018-01-12 11:00:00,235.09,235.24,234.92,235.21,12080.0,235.09,235.24,234.92,235.21,12080.0
2018-01-12 11:05:00,235.27,235.38,235.16,235.37,5265.0,235.27,235.38,235.16,235.37,5265.0
2018-01-12 11:10:00,235.37,235.64,235.37,235.63,2130.0,235.37,235.64,235.37,235.63,2130.0
2018-01-12 11:15:00,235.48,235.63,235.35,235.61,16587.0,235.48,235.63,235.35,235.61,16587.0
2018-01-12 11:20:00,235.44,236.03,235.44,236.02,5721.0,235.44,236.03,235.44,236.02,5721.0
2018-01-12 11:25:00,236.0,236.27,235.95,236.18,6668.0,236.0,236.27,235.95,236.18,6668.0
2018-01-12 11:30:00,236.14,236.23,235.83,235.84,14376.0,236.14,236.23,235.83,235.84,14376.0
2018-01-12 11:35:00,235.86,236.17,235.81,236.14,15711.0,235.86,236.17,235.81,236.14,15711.0
2018-01-12 11:40:00,236.15,236.15,235.96,236.01,2100.0,236.15,236.15,235.96,236.01,2100.0
2018-01-12 11:45:00,236.04,236.07,235.92,235.92,817.0,236.04,236.07,235.92,235.92,817.0
2018-01-12 11:50:00,236.03,236.03,235.8,235.8,3725.0,236.03,236.03,235.8,235.8,3725.0
2018-01-12 11:55:00,235.79,235.79,235.41,235.67,4949.0,235.79,235.79,235.41,235.67,4949.0
2018-01-12 12:00:00,235.7,235.91,235.6,235.6,2956.0,235.7,235.91,235.6,235.6,2956.0
2018-01-12 12:05:00,235.67,235.79,235.53,235.62,6922.0,235.67,235.79,235.53,235.62,6922.0
2018-01-12 12:10:00,235.54,235.57,235.25,235.25,5545.0,235.54,235.57,235.25,235.25,5545.0
2018-01-12 12:15:00,235.29,235.45,235.08,235.4,6037.0,235.29,235.45,235.08,235.4,6037.0
2018-01-12 12:20:00,235.45,235.47,235.3,235.47,2700.0,235.45,235.47,235.3,235.47,2700.0
2018-01-12 12:25:00,235.5,235.5,235.4,235.4,700.0,235.5,235.5,235.4,235.4,700.0
2018-01-12 12:30:00,235.4,235.75,235.4,235.61,3199.0,235.4,235.75,235.4,235.61,3199.0
2018-01-12 12:35:00,235.6,235.91,235.5,235.89,10183.0,235.6,235.91,235.5,235.89,10183.0
2018-01-12 12:40:00,235.85,235.85,235.56,235.56,5199.0,235.85,235.85,235.56,235.56,5199.0
2018-01-12 12:45:00,235.63,235.9,235.63,235.77,2598.0,235.63,235.9,235.63,235.77,2598.0
2018-01-12 12:50:00,235.9,236.21,235.82,236.2,2085.0,235.9,236.21,235.82,236.2,2085.0
2018-01-12 12:55:00,236.18,236.18,235.98,236.18,2462.0,236.18,236.18,235.98,236.18,2462.0
2018-01-12 13:00:00,236.18,236.28,236.13,236.19,2125.0,236.18,236.28,236.13,236.19,2125.0
2018-01-12 13:05:00,236.13,236.14,235.95,236.08,5028.0,236.13,236.14,235.95,236.08,5028.0
2018-01-12 13:10:00,236.01,236.01,235.72,235.81,2770.0,236.01,236.01,235.72,235.81,2770.0
2018-01-12 13:15:00,235.79,235.8,235.48,235.54,10056.0,235.79,235.8,235.48,235.54,10056.0
2018-01-12 13:20:00,235.61,235.65,235.38,235.5,6403.0,235.61,235.65,235.38,235.5,6403.0
2018-01-12 13:25:00,235.41,235.41,235.26,235.32,1942.0,235.41,235.41,235.26,235.32,1942.0
2018-01-12 13:30:00,235.41,235.41,235.4,235.4,200.0,235.41,235.41,235.4,235.4,200.0
2018-01-12 13:35:00,235.27,235.7,235.23,235.7,3145.0,235.27,235.7,235.23,235.7,3145.0
2018-01-12 13:40:00,235.7,235.95,235.68,235.8,8218.0,235.7,235.95,235.68,235.8,8218.0
2018-01-12 13:45:00,235.89,236.0,235.81,235.96,5468.0,235.89,236.0,235.81,235.96,5468.0
2018-01-12 13:50:00,236.01,236.55,236.01,236.55,10622.0,236.01,236.55,236.01,236.55,10622.0
2018-01-12 13:55:00,236.5,236.5,236.27,236.46,4046.0,236.5,236.5,236.27,236.46,4046.0
2018-01-12 14:00:00,236.47,236.74,236.34,236.67,7971.0,236.47,236.74,236.34,236.67,7971.0
2018-01-12 14:05:00,236.7,236.77,236.62,236.62,4876.0,236.7,236.77,236.62,236.62,4876.0
2018-01-12 14:10:00,236.73,237.23,236.73,237.09,3768.0,236.73,237.23,236.73,237.09,3768.0
2018-01-12 14:15:00,237.1,237.18,236.83,237.16,4232.0,237.1,237.18,236.83,237.16,4232.0
2018-01-12 14:20:00,237.13,237.39,236.97,237.39,2442.0,237.13,237.39,236.97,237.39,2442.0
2018-01-12 14:25:00,237.39,237.5,237.07,237.25,8828.0,237.39,237.5,237.07,237.25,8828.0
2018-01-12 14:30:00,237.24,237.29,236.97,236.97,4650.0,237.24,237.29,236.97,236.97,4650.0
2018-01-12 14:35:00,237.0,237.0,236.63,236.96,10250.0,237.0,237.0,236.63,236.96,10250.0
2018-01-12 14:40:00,236.86,236.86,236.68,236.76,3150.0,236.86,236.86,236.68,236.76,3150.0
2018-01-12 14:45:00,236.66,237.1,236.63,236.98,6115.0,236.66,237.1,236.63,236.98,6115.0
2018-01-12 14:50:00,236.89,236.93,236.85,236.86,871.0,236.89,236.93,236.85,236.86,871.0
2018-01-12 14:55:00,236.81,236.97,236.81,236.95,2141.0,236.81,236.97,236.81,236.95,2141.0
2018-01-12 15:00:00,236.96,237.41,236.89,237.41,6089.0,236.96,237.41,236.89,237.41,6089.0
2018-01-12 15:05:00,237.46,237.66,237.43,237.64,4333.0,237.46,237.66,237.43,237.64,4333.0
2018-01-12 15:10:00,237.63,237.63,237.09,237.09,7400.0,237.63,237.63,237.09,237.09,7400.0
2018-01-12 15:15:00,237.18,237.22,237.09,237.2,4077.0,237.18,237.22,237.09,237.2,4077.0
2018-01-12 15:20:00,237.07,237.51,237.03,237.51,4896.0,237.07,237.51,237.03,237.51,4896.0
2018-01-12 15:25:00,237.6,237.72,237.48,237.64,6570.0,237.6,237.72,237.48,237.64,6570.0
2018-01-12 15:30:00,237.52,237.68,237.41,237.44,8318.0,237.52,237.68,237.41,237.44,8318.0
2018-01-12 15:35:00,237.38,237.38,236.91,237.05,18740.0,237.38,237.38,236.91,237.05,18740.0
2018-01-12 15:40:00,237.12,237.18,236.94,237.03,8697.0,237.12,237.18,236.94,237.03,8697.0
2018-01-12 15:45:00,237.01,237.03,236.78,236.88,10086.0,237.01,237.03,236.78,236.88,10086.0
2018-01-12 15:50:00,236.88,237.45,236.88,237.34,26668.0,236.88,237.45,236.88,237.34,26668.0
2018-01-12 15:55:00,237.29,237.39,237.02,237.32,41722.0,237.29,237.39,237.02,237.32,41722.0
2018-01-16 09:30:00,238.29,238.68,236.82,237.27,17317.0,238.29,238.68,236.82,237.27,17317.0
2018-01-16 09:35:00,237.38,237.39,236.18,236.39,11823.0,237.38,237.39,236.18,236.39,11823.0
2018-01-16 09:40:00,236.47,236.61,235.67,236.13,4500.0,236.47,236.61,235.67,236.13,4500.0
2018-01-16 09:45:00,236.34,237.1,236.16,236.47,4959.0,236.34,237.1,236.16,236.47,4959.0
2018-01-16 09:50:00,236.64,237.08,236.64,236.68,7409.0,236.64,237.08,236.64,236.68,7409.0
2018-01-16 09:55:00,236.67,236.9,235.89,236.67,14001.0,236.67,236.9,235.89,236.67,14001.0
2018-01-16 10:00:00,236.59,237.16,236.32,236.5,5331.0,236.59,237.16,236.32,236.5,5331.0
2018-01-16 10:05:00,236.55,236.55,235.77,235.77,5780.0,236.55,236.55,235.77,235.77,5780.0
2018-01-16 10:10:00,235.78,236.35,235.45,235.82,6574.0,235.78,236.35,235.45,235.82,6574.0
2018-01-16 10:15:00,235.95,236.03,235.77,235.77,1747.0,235.95,236.03,235.77,235.77,1747.0
2018-01-16 10:20:00,235.95,235.96,235.75,235.83,3445.0,235.95,235.96,235.75,235.83,3445.0
2018-01-16 10:25:00,235.69,235.85,235.51,235.8,2394.0,235.69,235.85,235.51,235.8,2394.0
2018-01-16 10:30:00,235.77,235.85,235.52,235.72,8721.0,235.77,235.85,235.52,235.72,8721.0
2018-01-16 10:35:00,235.47,235.55,235.18,235.55,6880.0,235.47,235.55,235.18,235.55,6880.0
2018-01-16 10:40:00,235.9,236.22,235.89,236.16,5559.0,235.9,236.22,235.89,236.16,5559.0
2018-01-16 10:45:00,236.41,236.5,236.25,236.43,4144.0,236.41,236.5,236.25,236.43,4144.0
2018-01-16 10:50:00,236.55,236.55,235.92,236.0,2675.0,236.55,236.55,235.92,236.0,2675.0
2018-01-16 10:55:00,236.0,236.08,235.72,236.08,3721.0,236.0,236.08,235.72,236.08,3721.0
2018-01-16 11:00:00,235.87,236.25,235.68,236.25,3130.0,235.87,236.25,235.68,236.25,3130.0
2018-01-16 11:05:00,236.07,236.29,236.07,236.08,1350.0,236.07,236.29,236.07,236.08,1350.0
2018-01-16 11:10:00,235.85,235.98,235.57,235.57,2325.0,235.85,235.98,235.57,235.57,2325.0
2018-01-16 11:15:00,235.55,236.49,235.55,236.34,4584.0,235.55,236.49,235.55,236.34,4584.0
2018-01-16 11:20:00,236.21,236.21,235.84,236.1,4042.0,236.21,236.21,235.84,236.1,4042.0
2018-01-16 11:25:00,236.34,236.45,236.15,236.43,3200.0,236.34,236.45,236.15,236.43,3200.0
2018-01-16 11:30:00,236.38,236.38,235.67,235.89,4700.0,236.38,236.38,235.67,235.89,4700.0
2018-01-16 11:35:00,235.92,236.01,235.62,235.85,2283.0,235.92,236.01,235.62,235.85,2283.0
2018-01-16 11:40:00,235.9,235.9,235.44,235.46,8210.0,235.9,235.9,235.44,235.46,8210.0
2018-01-16 11:45:00,235.38,235.65,235.19,235.63,3810.0,235.38,235.65,235.19,235.63,3810.0
2018-01-16 11:50:00,235.6,235.62,235.32,235.42,5960.0,235.6,235.62,235.32,235.42,5960.0
2018-01-16 11:55:00,235.58,235.58,234.83,235.0,4343.0,235.58,235.58,234.83,235.0,4343.0
2018-01-16 12:00:00,234.84,235.09,234.68,234.79,3811.0,234.84,235.09,234.68,234.79,3811.0
2018-01-16 12:05:00,234.92,235.15,234.8,235.15,3650.0,234.92,235.15,234.8,235.15,3650.0
2018-01-16 12:10:00,235.2,236.03,235.2,236.03,5300.0,235.2,236.03,235.2,236.03,5300.0
2018-01-16 12:15:00,236.02,236.19,235.74,235.95,6711.0,236.02,236.19,235.74,235.95,6711.0
2018-01-16 12:20:00,235.77,235.77,235.52,235.58,2480.0,235.77,235.77,235.52,235.58,2480.0
2018-01-16 12:25:00,235.49,235.81,235.36,235.66,4900.0,235.49,235.81,235.36,235.66,4900.0
2018-01-16 12:30:00,235.59,235.65,235.4,235.41,4395.0,235.59,235.65,235.4,235.41,4395.0
2018-01-16 12:35:00,235.64,235.66,235.41,235.5,1500.0,235.64,235.66,235.41,235.5,1500.0
2018-01-16 12:40:00,235.54,235.8,235.49,235.55,4064.0,235.54,235.8,235.49,235.55,4064.0
2018-01-16 12:45:00,235.55,235.78,235.55,235.76,5150.0,235.55,235.78,235.55,235.76,5150.0
2018-01-16 12:50:00,235.8,235.8,235.65,235.71,2700.0,235.8,235.8,235.65,235.71,2700.0
2018-01-16 12:55:00,235.7,236.07,235.64,235.94,13216.0,235.7,236.07,235.64,235.94,13216.0
2018-01-16 13:00:00,235.95,236.28,235.94,236.25,8736.0,235.95,236.28,235.94,236.25,8736.0
2018-01-16 13:05:00,236.16,236.25,236.0,236.23,6220.0,236.16,236.25,236.0,236.23,6220.0
2018-01-16 13:10:00,236.46,236.53,236.18,236.18,3000.0,236.46,236.53,236.18,236.18,3000.0
2018-01-16 13:15:00,236.55,236.87,236.3,236.4,7758.0,236.55,236.87,236.3,236.4,7758.0
2018-01-16 13:20:00,236.39,237.03,236.39,236.89,6581.0,236.39,237.03,236.39,236.89,6581.0
2018-01-16 13:25:00,236.96,237.28,236.94,237.15,4041.0,236.96,237.28,236.94,237.15,4041.0
2018-01-16 13:30:00,237.15,237.2,236.69,236.69,3906.0,237.15,237.2,236.69,236.69,3906.0
2018-01-16 13:35:00,236.63,236.63,236.25,236.49,3950.0,236.63,236.63,236.25,236.49,3950.0
2018-01-16 13:40:00,236.55,236.57,236.37,236.47,3510.0,236.55,236.57,236.37,236.47,3510.0
2018-01-16 13:45:00,236.59,236.77,236.47,236.5,5243.0,236.59,236.77,236.47,236.5,5243.0
2018-01-16 13:50:00,236.69,236.7,235.77,235.96,6900.0,236.69,236.7,235.77,235.96,6900.0
2018-01-16 13:55:00,235.93,236.32,235.8,236.07,9400.0,235.93,236.32,235.8,236.07,9400.0
2018-01-16 14:00:00,236.2,236.2,235.87,236.17,4200.0,236.2,236.2,235.87,236.17,4200.0
2018-01-16 14:05:00,236.01,236.28,235.81,236.14,9376.0,236.01,236.28,235.81,236.14,9376.0
2018-01-16 14:10:00,236.23,236.49,236.11,236.23,7613.0,236.23,236.49,236.11,236.23,7613.0
2018-01-16 14:15:00,236.38,236.38,235.48,235.82,16571.0,236.38,236.38,235.48,235.82,16571.0
2018-01-16 14:20:00,235.86,236.24,235.86,236.23,5950.0,235.86,236.24,235.86,236.23,5950.0
2018-01-16 14:25:00,236.27,236.72,236.25,236.31,5400.0,236.27,236.72,236.25,236.31,5400.0
2018-01-16 14:30:00,236.2,236.85,236.2,236.55,5500.0,236.2,236.85,236.2,236.55,5500.0
2018-01-16 14:35:00,236.48,237.02,236.45,236.71,9860.0,236.48,237.02,236.45,236.71,9860.0
2018-01-16 14:40:00,236.64,237.02,236.59,236.59,9413.0,236.64,237.02,236.59,236.59,9413.0
2018-01-16 14:45:00,236.59,236.89,236.25,236.34,13158.0,236.59,236.89,236.25,236.34,13158.0
2018-01-16 14:50:00,236.49,236.92,236.48,236.91,5064.0,236.49,236.92,236.48,236.91,5064.0
2018-01-16 14:55:00,236.9,236.9,236.37,236.5,8597.0,236.9,236.9,236.37,236.5,8597.0
2018-01-16 15:00:00,236.54,237.15,236.54,236.93,6919.0,236.54,237.15,236.54,236.93,6919.0
2018-01-16 15:05:00,237.16,237.49,237.03,237.46,7300.0,237.16,237.49,237.03,237.46,7300.0
2018-01-16 15:10:00,237.5,237.5,237.02,237.02,6114.0,237.5,237.5,237.02,237.02,6114.0
2018-01-16 15:15:00,237.09,237.09,236.39,236.56,11608.0,237.09,237.09,236.39,236.56,11608.0
2018-01-16 15:20:00,236.46,236.87,236.46,236.74,5107.0,236.46,236.87,236.46,236.74,5107.0
2018-01-16 15:25:00,236.8,237.28,236.66,237.28,4080.0,236.8,237.28,236.66,237.28,4080.0
2018-01-16 15:30:00,237.17,237.23,236.84,236.84,6925.0,237.17,237.23,236.84,236.84,6925.0
2018-01-16 15:35:00,237.0,237.21,236.95,237.08,5250.0,237.0,237.21,236.95,237.08,5250.0
2018-01-16 15:40:00,237.11,237.11,236.62,236.84,10725.0,237.11,237.11,236.62,236.84,10725.0
2018-01-16 15:45:00,236.89,237.04,236.74,237.04,7867.0,236.89,237.04,236.74,237.04,7867.0
2018-01-16 15:50:00,237.04,237.18,236.6,237.04,32942.0,237.04,237.18,236.6,237.04,32942.0
2018-01-16 15:55:00,237.04,237.19,236.91,237.13,34649.0,237.04,237.19,236.91,237.13,34649.0
2018-01-17 09:30:00,245.19,245.73,238.56,239.98,67724.0,245.19,245.73,238.56,239.98,67724.0
2018-01-17 09:35:00,239.73,241.81,239.66,241.5,41021.0,239.73,241.81,239.66,241.5,41021.0
2018-01-17 09:40:00,241.59,242.99,241.27,242.18,22284.0,241.59,242.99,241.27,242.18,22284.0
2018-01-17 09:45:00,241.91,242.53,241.61,241.61,17496.0,241.91,242.53,241.61,241.61,17496.0
2018-01-17 09:50:00,241.89,242.77,240.74,240.75,29352.0,241.89,242.77,240.74,240.75,29352.0
2018-01-17 09:55:00,240.82,241.04,239.94,240.47,21643.0,240.82,241.04,239.94,240.47,21643.0
2018-01-17 10:00:00,240.25,240.88,239.51,240.64,12632.0,240.25,240.88,239.51,240.64,12632.0
2018-01-17 10:05:00,240.84,241.15,240.29,240.51,9789.0,240.84,241.15,240.29,240.51,9789.0
2018-01-17 10:10:00,240.69,240.74,240.36,240.74,6153.0,240.69,240.74,240.36,240.74,6153.0
2018-01-17 10:15:00,240.59,241.08,240.57,240.87,7662.0,240.59,241.08,240.57,240.87,7662.0
2018-01-17 10:20:00,240.77,241.13,240.66,240.84,12235.0,240.77,241.13,240.66,240.84,12235.0
2018-01-17 10:25:00,240.91,241.48,240.8,240.8,50316.0,240.91,241.48,240.8,240.8,50316.0
2018-01-17 10:30:00,240.99,241.0,240.1,240.58,4351.0,240.99,241.0,240.1,240.58,4351.0
2018-01-17 10:35:00,240.62,241.25,240.49,240.96,6861.0,240.62,241.25,240.49,240.96,6861.0
2018-01-17 10:40:00,240.87,240.87,239.7,239.7,14626.0,240.87,240.87,239.7,239.7,14626.0
2018-01-17 10:45:00,239.81,240.33,239.62,240.13,6452.0,239.81,240.33,239.62,240.13,6452.0
2018-01-17 10:50:00,240.1,240.38,239.74,239.8,21656.0,240.1,240.38,239.74,239.8,21656.0
2018-01-17 10:55:00,239.8,239.99,239.67,239.96,12986.0,239.8,239.99,239.67,239.96,12986.0
2018-01-17 11:00:00,240.06,240.76,239.97,240.18,5410.0,240.06,240.76,239.97,240.18,5410.0
2018-01-17 11:05:00,240.28,240.89,240.06,240.85,5882.0,240.28,240.89,240.06,240.85,5882.0
2018-01-17 11:10:00,240.89,241.24,240.43,240.74,19074.0,240.89,241.24,240.43,240.74,19074.0
2018-01-17 11:15:00,240.67,241.2,240.66,240.92,2851.0,240.67,241.2,240.66,240.92,2851.0
2018-01-17 11:20:00,241.01,241.27,240.75,241.18,5835.0,241.01,241.27,240.75,241.18,5835.0
2018-01-17 11:25:00,241.17,241.17,240.45,240.67,7898.0,241.17,241.17,240.45,240.67,7898.0
2018-01-17 11:30:00,240.74,241.01,240.59,241.01,5306.0,240.74,241.01,240.59,241.01,5306.0
2018-01-17 11:35:00,241.09,241.09,240.23,240.23,2057.0,241.09,241.09,240.23,240.23,2057.0
2018-01-17 11:40:00,240.03,240.55,240.03,240.16,6300.0,240.03,240.55,240.03,240.16,6300.0
2018-01-17 11:45:00,240.19,240.99,240.16,240.98,7270.0,240.19,240.99,240.16,240.98,7270.0
2018-01-17 11:50:00,240.99,241.63,240.86,241.5,20718.0,240.99,241.63,240.86,241.5,20718.0
2018-01-17 11:55:00,241.45,241.45,240.62,240.77,3178.0,241.45,241.45,240.62,240.77,3178.0
2018-01-17 12:00:00,240.62,240.65,239.7,239.7,53559.0,240.62,240.65,239.7,239.7,53559.0
2018-01-17 12:05:00,239.72,240.32,239.47,240.12,10622.0,239.72,240.32,239.47,240.12,10622.0
2018-01-17 12:10:00,240.2,240.26,239.79,240.12,6618.0,240.2,240.26,239.79,240.12,6618.0
2018-01-17 12:15:00,240.19,240.49,239.99,240.49,4841.0,240.19,240.49,239.99,240.49,4841.0
2018-01-17 12:20:00,240.49,240.6,239.77,239.77,6861.0,240.49,240.6,239.77,239.77,6861.0
2018-01-17 12:25:00,239.78,240.03,239.6,239.89,4915.0,239.78,240.03,239.6,239.89,4915.0
2018-01-17 12:30:00,239.85,239.88,239.18,239.18,4500.0,239.85,239.88,239.18,239.18,4500.0
2018-01-17 12:35:00,239.1,239.27,238.98,239.27,2918.0,239.1,239.27,238.98,239.27,2918.0
2018-01-17 12:40:00,239.33,239.68,239.15,239.68,2900.0,239.33,239.68,239.15,239.68,2900.0
2018-01-17 12:45:00,239.59,240.04,239.56,239.89,8951.0,239.59,240.04,239.56,239.89,8951.0
2018-01-17 12:50:00,239.82,239.9,239.58,239.6,7639.0,239.82,239.9,239.58,239.6,7639.0
2018-01-17 12:55:00,239.74,239.88,239.0,239.73,5092.0,239.74,239.88,239.0,239.73,5092.0
2018-01-17 13:00:00,239.65,239.77,239.35,239.5,5000.0,239.65,239.77,239.35,239.5,5000.0
2018-01-17 13:05:00,239.35,239.37,238.23,238.35,18882.0,239.35,239.37,238.23,238.35,18882.0
2018-01-17 13:10:00,238.23,238.99,238.23,238.66,18458.0,238.23,238.99,238.23,238.66,18458.0
2018-01-17 13:15:00,238.61,238.79,238.05,238.15,4099.0,238.61,238.79,238.05,238.15,4099.0
2018-01-17 13:20:00,238.19,238.52,238.17,238.24,17265.0,238.19,238.52,238.17,238.24,17265.0
2018-01-17 13:25:00,238.35,238.56,238.23,238.35,11664.0,238.35,238.56,238.23,238.35,11664.0
2018-01-17 13:30:00,238.25,238.28,237.89,237.91,20229.0,238.25,238.28,237.89,237.91,20229.0
2018-01-17 13:35:00,237.89,237.96,237.6,237.96,5779.0,237.89,237.96,237.6,237.96,5779.0
2018-01-17 13:40:00,238.12,238.64,238.09,238.42,10149.0,238.12,238.64,238.09,238.42,10149.0
2018-01-17 13:45:00,238.31,238.42,238.11,238.23,3920.0,238.31,238.42,238.11,238.23,3920.0
2018-01-17 13:50:00,238.33,238.51,238.17,238.33,2346.0,238.33,238.51,238.17,238.33,2346.0
2018-01-17 13:55:00,238.25,239.18,238.25,239.18,8235.0,238.25,239.18,238.25,239.18,8235.0
2018-01-17 14:00:00,239.18,239.18,238.79,238.89,7466.0,239.18,239.18,238.79,238.89,7466.0
2018-01-17 14:05:00,239.0,239.29,238.91,238.94,4824.0,239.0,239.29,238.91,238.94,4824.0
2018-01-17 14:10:00,238.98,239.0,238.7,238.83,6528.0,238.98,239.0,238.7,238.83,6528.0
2018-01-17 14:15:00,238.84,238.84,238.43,238.5,2307.0,238.84,238.84,238.43,238.5,2307.0
2018-01-17 14:20:00,238.55,238.93,238.55,238.91,8122.0,238.55,238.93,238.55,238.91,8122.0
2018-01-17 14:25:00,238.9,238.97,238.81,238.81,5023.0,238.9,238.97,238.81,238.81,5023.0
2018-01-17 14:30:00,238.79,238.82,238.6,238.6,6219.0,238.79,238.82,238.6,238.6,6219.0
2018-01-17 14:35:00,238.55,239.02,238.54,239.01,6325.0,238.55,239.02,238.54,239.01,6325.0
2018-01-17 14:40:00,238.98,239.03,238.69,238.74,5600.0,238.98,239.03,238.69,238.74,5600.0
2018-01-17 14:45:00,238.77,239.16,238.77,239.16,7758.0,238.77,239.16,238.77,239.16,7758.0
2018-01-17 14:50:00,239.09,239.46,239.09,239.33,8461.0,239.09,239.46,239.09,239.33,8461.0
2018-01-17 14:55:00,239.34,239.41,238.99,239.26,9244.0,239.34,239.41,238.99,239.26,9244.0
2018-01-17 15:00:00,239.43,239.73,239.28,239.33,10735.0,239.43,239.73,239.28,239.33,10735.0
2018-01-17 15:05:00,239.49,239.63,238.82,238.82,9264.0,239.49,239.63,238.82,238.82,9264.0
2018-01-17 15:10:00,238.93,239.21,238.72,238.81,6903.0,238.93,239.21,238.72,238.81,6903.0
2018-01-17 15:15:00,238.81,239.04,238.81,238.96,5996.0,238.81,239.04,238.81,238.96,5996.0
2018-01-17 15:20:00,238.95,239.04,238.8,238.96,12586.0,238.95,239.04,238.8,238.96,12586.0
2018-01-17 15:25:00,238.88,239.27,238.77,239.09,13479.0,238.88,239.27,238.77,239.09,13479.0
2018-01-17 15:30:00,239.0,239.21,239.0,239.15,12313.0,239.0,239.21,239.0,239.15,12313.0
2018-01-17 15:35:00,239.14,239.48,239.11,239.42,12714.0,239.14,239.48,239.11,239.42,12714.0
2018-01-17 15:40:00,239.44,239.53,239.13,239.13,10768.0,239.44,239.53,239.13,239.13,10768.0
2018-01-17 15:45:00,239.17,239.25,238.99,239.25,24917.0,239.17,239.25,238.99,239.25,24917.0
2018-01-17 15:50:00,239.02,239.2,238.73,238.81,41391.0,239.02,239.2,238.73,238.81,41391.0
2018-01-17 15:55:00,238.81,238.91,238.46,238.76,59056.0,238.81,238.91,238.46,238.76,59056.0
2018-01-18 09:30:00,238.82,240.79,238.25,239.25,42894.0,238.82,240.79,238.25,239.25,42894.0
2018-01-18 09:35:00,239.25,240.75,239.08,240.14,8614.0,239.25,240.75,239.08,240.14,8614.0
2018-01-18 09:40:00,240.68,241.12,239.95,240.4,5527.0,240.68,241.12,239.95,240.4,5527.0
2018-01-18 09:45:00,240.48,240.79,239.26,239.87,10739.0,240.48,240.79,239.26,239.87,10739.0
2018-01-18 09:50:00,239.9,241.54,239.89,240.68,18386.0,239.9,241.54,239.89,240.68,18386.0
2018-01-18 09:55:00,240.63,241.26,240.35,240.65,9100.0,240.63,241.26,240.35,240.65,9100.0
2018-01-18 10:00:00,240.77,240.84,240.45,240.56,4144.0,240.77,240.84,240.45,240.56,4144.0
2018-01-18 10:05:00,240.56,240.7,239.62,239.62,8860.0,240.56,240.7,239.62,239.62,8860.0
2018-01-18 10:10:00,239.53,239.9,239.36,239.8,9112.0,239.53,239.9,239.36,239.8,9112.0
2018-01-18 10:15:00,239.72,240.25,239.67,240.11,8858.0,239.72,240.25,239.67,240.11,8858.0
2018-01-18 10:20:00,240.21,240.42,239.41,239.41,3800.0,240.21,240.42,239.41,239.41,3800.0
2018-01-18 10:25:00,239.36,240.32,239.36,240.32,3500.0,239.36,240.32,239.36,240.32,3500.0
2018-01-18 10:30:00,240.25,241.35,240.24,240.71,6430.0,240.25,241.35,240.24,240.71,6430.0
2018-01-18 10:35:00,240.79,241.02,240.67,240.69,1945.0,240.79,241.02,240.67,240.69,1945.0
2018-01-18 10:40:00,240.87,241.0,240.17,241.0,4750.0,240.87,241.0,240.17,241.0,4750.0
2018-01-18 10:45:00,241.09,241.36,241.03,241.34,3600.0,241.09,241.36,241.03,241.34,3600.0
2018-01-18 10:50:00,241.34,241.69,240.85,241.68,7781.0,241.34,241.69,240.85,241.68,7781.0
2018-01-18 10:55:00,241.68,241.93,240.65,240.66,10188.0,241.68,241.93,240.65,240.66,10188.0
2018-01-18 11:00:00,240.79,241.25,240.74,241.22,4517.0,240.79,241.25,240.74,241.22,4517.0
2018-01-18 11:05:00,241.29,241.29,240.82,240.93,4696.0,241.29,241.29,240.82,240.93,4696.0
2018-01-18 11:10:00,241.16,241.43,240.97,241.42,4439.0,241.16,241.43,240.97,241.42,4439.0
2018-01-18 11:15:00,241.51,242.2,241.28,242.01,14976.0,241.51,242.2,241.28,242.01,14976.0
2018-01-18 11:20:00,242.2,242.2,240.88,240.89,9546.0,242.2,242.2,240.88,240.89,9546.0
2018-01-18 11:25:00,240.52,241.42,240.51,240.92,6144.0,240.52,241.42,240.51,240.92,6144.0
2018-01-18 11:30:00,241.11,241.8,240.95,241.77,2302.0,241.11,241.8,240.95,241.77,2302.0
2018-01-18 11:35:00,241.55,241.75,240.93,241.23,4250.0,241.55,241.75,240.93,241.23,4250.0
2018-01-18 11:40:00,241.17,241.26,240.88,241.23,11092.0,241.17,241.26,240.88,241.23,11092.0
2018-01-18 11:45:00,241.23,241.92,241.17,241.92,4020.0,241.23,241.92,241.17,241.92,4020.0
2018-01-18 11:50:00,241.81,242.04,241.5,241.51,6311.0,241.81,242.04,241.5,241.51,6311.0
2018-01-18 11:55:00,241.47,242.05,241.47,241.56,6500.0,241.47,242.05,241.47,241.56,6500.0
2018-01-18 12:00:00,241.51,242.64,241.41,242.0,15301.0,241.51,242.64,241.41,242.0,15301.0
2018-01-18 12:05:00,242.03,242.65,241.57,242.0,16250.0,242.03,242.65,241.57,242.0,16250.0
2018-01-18 12:10:00,241.98,242.18,241.86,242.12,13277.0,241.98,242.18,241.86,242.12,13277.0
2018-01-18 12:15:00,242.21,242.39,241.7,242.12,12151.0,242.21,242.39,241.7,242.12,12151.0
2018-01-18 12:20:00,241.95,241.95,241.78,241.93,2100.0,241.95,241.95,241.78,241.93,2100.0
2018-01-18 12:25:00,241.79,242.96,241.75,242.11,8339.0,241.79,242.96,241.75,242.11,8339.0
2018-01-18 12:30:00,242.21,242.55,242.03,242.32,5749.0,242.21,242.55,242.03,242.32,5749.0
2018-01-18 12:35:00,242.35,242.4,242.04,242.04,3939.0,242.35,242.4,242.04,242.04,3939.0
2018-01-18 12:40:00,242.25,242.76,242.24,242.69,5939.0,242.25,242.76,242.24,242.69,5939.0
2018-01-18 12:45:00,242.62,242.62,242.42,242.5,1918.0,242.62,242.62,242.42,242.5,1918.0
2018-01-18 12:50:00,242.63,242.66,242.38,242.49,6300.0,242.63,242.66,242.38,242.49,6300.0
2018-01-18 12:55:00,242.45,242.76,242.44,242.52,6085.0,242.45,242.76,242.44,242.52,6085.0
2018-01-18 13:00:00,242.75,242.85,242.26,242.79,9211.0,242.75,242.85,242.26,242.79,9211.0
2018-01-18 13:05:00,242.54,243.06,242.54,243.0,5116.0,242.54,243.06,242.54,243.0,5116.0
2018-01-18 13:10:00,242.95,243.44,242.81,242.81,8635.0,242.95,243.44,242.81,242.81,8635.0
2018-01-18 13:15:00,243.0,243.36,242.89,242.89,4489.0,243.0,243.36,242.89,242.89,4489.0
2018-01-18 13:20:00,242.78,242.92,242.77,242.85,2430.0,242.78,242.92,242.77,242.85,2430.0
2018-01-18 13:25:00,242.76,242.83,242.21,242.52,5705.0,242.76,242.83,242.21,242.52,5705.0
2018-01-18 13:30:00,242.41,242.99,242.31,242.99,7501.0,242.41,242.99,242.31,242.99,7501.0
2018-01-18 13:35:00,242.79,242.81,242.49,242.53,2900.0,242.79,242.81,242.49,242.53,2900.0
2018-01-18 13:40:00,242.64,243.18,242.6,242.69,5916.0,242.64,243.18,242.6,242.69,5916.0
2018-01-18 13:45:00,242.41,243.08,242.41,243.0,2400.0,242.41,243.08,242.41,243.0,2400.0
2018-01-18 13:50:00,242.92,243.13,242.69,242.88,8256.0,242.92,243.13,242.69,242.88,8256.0
2018-01-18 13:55:00,242.84,243.35,242.54,243.05,12085.0,242.84,243.35,242.54,243.05,12085.0
2018-01-18 14:00:00,243.04,243.53,242.77,243.02,6683.0,243.04,243.53,242.77,243.02,6683.0
2018-01-18 14:05:00,243.11,243.49,242.96,243.1,4511.0,243.11,243.49,242.96,243.1,4511.0
2018-01-18 14:10:00,242.99,243.55,242.93,243.47,8300.0,242.99,243.55,242.93,243.47,8300.0
2018-01-18 14:15:00,243.5,243.96,243.49,243.52,17160.0,243.5,243.96,243.49,243.52,17160.0
2018-01-18 14:20:00,243.26,243.52,243.11,243.21,12915.0,243.26,243.52,243.11,243.21,12915.0
2018-01-18 14:25:00,243.17,243.39,243.0,243.21,6330.0,243.17,243.39,243.0,243.21,6330.0
2018-01-18 14:30:00,243.28,243.34,243.05,243.18,9604.0,243.28,243.34,243.05,243.18,9604.0
2018-01-18 14:35:00,243.25,243.42,243.13,243.15,7202.0,243.25,243.42,243.13,243.15,7202.0
2018-01-18 14:40:00,243.29,243.5,243.11,243.34,11129.0,243.29,243.5,243.11,243.34,11129.0
2018-01-18 14:45:00,243.3,243.31,243.0,243.2,35735.0,243.3,243.31,243.0,243.2,35735.0
2018-01-18 14:50:00,243.16,243.31,243.05,243.22,29100.0,243.16,243.31,243.05,243.22,29100.0
2018-01-18 14:55:00,243.3,243.32,243.1,243.32,7918.0,243.3,243.32,243.1,243.32,7918.0
2018-01-18 15:00:00,243.18,243.29,243.0,243.26,5935.0,243.18,243.29,243.0,243.26,5935.0
2018-01-18 15:05:00,243.2,243.28,243.08,243.18,12864.0,243.2,243.28,243.08,243.18,12864.0
2018-01-18 15:10:00,243.18,243.58,243.17,243.28,7889.0,243.18,243.58,243.17,243.28,7889.0
2018-01-18 15:15:00,243.29,243.45,243.13,243.45,4878.0,243.29,243.45,243.13,243.45,4878.0
2018-01-18 15:20:00,243.55,243.71,243.22,243.4,7921.0,243.55,243.71,243.22,243.4,7921.0
2018-01-18 15:25:00,243.33,243.53,243.26,243.53,11476.0,243.33,243.53,243.26,243.53,11476.0
2018-01-18 15:30:00,243.45,243.55,243.14,243.31,10219.0,243.45,243.55,243.14,243.31,10219.0
2018-01-18 15:35:00,243.31,243.51,243.14,243.38,13385.0,243.31,243.51,243.14,243.38,13385.0
2018-01-18 15:40:00,243.38,243.46,243.34,243.34,15738.0,243.38,243.46,243.34,243.34,15738.0
2018-01-18 15:45:00,243.34,243.58,243.34,243.5,20667.0,243.34,243.58,243.34,243.5,20667.0
2018-01-18 15:50:00,243.48,243.57,243.29,243.31,57408.0,243.48,243.57,243.29,243.31,57408.0
2018-01-18 15:55:00,243.29,243.31,243.04,243.17,44731.0,243.29,243.31,243.04,243.17,44731.0
2018-01-19 09:30:00,244.9,244.92,242.38,242.48,59144.0,244.9,244.92,242.38,242.48,59144.0
2018-01-19 09:35:00,242.54,242.55,241.65,242.19,6625.0,242.54,242.55,241.65,242.19,6625.0
2018-01-19 09:40:00,242.25,242.91,242.0,242.91,1958.0,242.25,242.91,242.0,242.91,1958.0
2018-01-19 09:45:00,242.85,242.88,242.39,242.54,5124.0,242.85,242.88,242.39,242.54,5124.0
2018-01-19 09:50:00,242.53,242.77,242.17,242.44,9300.0,242.53,242.77,242.17,242.44,9300.0
2018-01-19 09:55:00,242.41,242.88,242.4,242.67,6783.0,242.41,242.88,242.4,242.67,6783.0
2018-01-19 10:00:00,242.58,242.99,242.33,242.61,11276.0,242.58,242.99,242.33,242.61,11276.0
2018-01-19 10:05:00,242.8,242.88,242.22,242.52,14178.0,242.8,242.88,242.22,242.52,14178.0
2018-01-19 10:10:00,242.52,242.54,242.28,242.44,10104.0,242.52,242.54,242.28,242.44,10104.0
2018-01-19 10:15:00,242.59,242.64,242.28,242.49,3931.0,242.59,242.64,242.28,242.49,3931.0
2018-01-19 10:20:00,242.61,242.61,242.32,242.54,6794.0,242.61,242.61,242.32,242.54,6794.0
2018-01-19 10:25:00,242.6,243.08,242.6,242.93,4434.0,242.6,243.08,242.6,242.93,4434.0
2018-01-19 10:30:00,242.77,243.26,242.74,243.26,5501.0,242.77,243.26,242.74,243.26,5501.0
2018-01-19 10:35:00,243.17,243.92,243.13,243.9,5368.0,243.17,243.92,243.13,243.9,5368.0
2018-01-19 10:40:00,243.75,243.79,242.89,243.24,8225.0,243.75,243.79,242.89,243.24,8225.0
2018-01-19 10:45:00,243.29,243.58,242.87,243.5,18009.0,243.29,243.58,242.87,243.5,18009.0
2018-01-19 10:50:00,243.41,243.41,242.99,243.09,5800.0,243.41,243.41,242.99,243.09,5800.0
2018-01-19 10:55:00,243.04,243.3,242.9,242.98,2700.0,243.04,243.3,242.9,242.98,2700.0
2018-01-19 11:00:00,242.99,243.28,242.99,243.28,1009.0,242.99,243.28,242.99,243.28,1009.0
2018-01-19 11:05:00,243.13,243.25,242.56,242.56,4016.0,243.13,243.25,242.56,242.56,4016.0
2018-01-19 11:10:00,242.53,245.44,242.52,245.36,64219.0,242.53,245.44,242.52,245.36,64219.0
2018-01-19 11:15:00,245.13,246.99,244.46,246.49,80507.0,245.13,246.99,244.46,246.49,80507.0
2018-01-19 11:20:00,246.36,246.94,245.3,245.38,40310.0,246.36,246.94,245.3,245.38,40310.0
2018-01-19 11:25:00,245.42,246.0,245.3,245.45,17599.0,245.42,246.0,245.3,245.45,17599.0
2018-01-19 11:30:00,245.74,246.49,245.45,246.24,14593.0,245.74,246.49,245.45,246.24,14593.0
2018-01-19 11:35:00,246.24,246.26,245.7,246.09,11114.0,246.24,246.26,245.7,246.09,11114.0
2018-01-19 11:40:00,246.18,246.74,246.1,246.46,10263.0,246.18,246.74,246.1,246.46,10263.0
2018-01-19 11:45:00,246.28,246.98,246.01,246.43,24124.0,246.28,246.98,246.01,246.43,24124.0
2018-01-19 11:50:00,246.76,247.04,246.2,246.39,19956.0,246.76,247.04,246.2,246.39,19956.0
2018-01-19 11:55:00,246.65,246.7,245.99,246.32,10583.0,246.65,246.7,245.99,246.32,10583.0
2018-01-19 12:00:00,246.19,246.89,246.04,246.7,9482.0,246.19,246.89,246.04,246.7,9482.0
2018-01-19 12:05:00,246.8,247.22,246.61,247.21,8230.0,246.8,247.22,246.61,247.21,8230.0
2018-01-19 12:10:00,247.21,247.3,246.79,247.0,5650.0,247.21,247.3,246.79,247.0,5650.0
2018-01-19 12:15:00,246.99,247.25,246.65,247.03,6000.0,246.99,247.25,246.65,247.03,6000.0
2018-01-19 12:20:00,246.95,247.1,246.69,246.81,6600.0,246.95,247.1,246.69,246.81,6600.0
2018-01-19 12:25:00,246.89,246.89,246.51,246.71,7445.0,246.89,246.89,246.51,246.71,7445.0
2018-01-19 12:30:00,246.73,246.75,246.4,246.55,3651.0,246.73,246.75,246.4,246.55,3651.0
2018-01-19 12:35:00,246.52,246.52,246.04,246.39,5900.0,246.52,246.52,246.04,246.39,5900.0
2018-01-19 12:40:00,246.39,246.89,246.21,246.61,5104.0,246.39,246.89,246.21,246.61,5104.0
2018-01-19 12:45:00,246.54,246.75,246.27,246.33,9336.0,246.54,246.75,246.27,246.33,9336.0
2018-01-19 12:50:00,246.3,246.49,246.15,246.48,7825.0,246.3,246.49,246.15,246.48,7825.0
2018-01-19 12:55:00,246.5,246.5,245.93,245.98,4070.0,246.5,246.5,245.93,245.98,4070.0
2018-01-19 13:00:00,245.91,246.02,245.81,245.87,4900.0,245.91,246.02,245.81,245.87,4900.0
2018-01-19 13:05:00,245.87,246.1,245.64,245.88,12000.0,245.87,246.1,245.64,245.88,12000.0
2018-01-19 13:10:00,245.88,246.19,245.78,246.09,15062.0,245.88,246.19,245.78,246.09,15062.0
2018-01-19 13:15:00,246.08,246.12,245.78,246.06,10174.0,246.08,246.12,245.78,246.06,10174.0
2018-01-19 13:20:00,245.97,246.16,245.82,246.12,8771.0,245.97,246.16,245.82,246.12,8771.0
2018-01-19 13:25:00,246.18,246.18,245.69,245.83,6125.0,246.18,246.18,245.69,245.83,6125.0
2018-01-19 13:30:00,245.97,246.26,245.69,246.02,8400.0,245.97,246.26,245.69,246.02,8400.0
2018-01-19 13:35:00,246.02,246.1,245.9,246.09,4813.0,246.02,246.1,245.9,246.09,4813.0
2018-01-19 13:40:00,246.06,246.17,245.97,246.11,24440.0,246.06,246.17,245.97,246.11,24440.0
2018-01-19 13:45:00,246.02,246.3,245.88,246.3,7000.0,246.02,246.3,245.88,246.3,7000.0
2018-01-19 13:50:00,246.27,246.45,246.11,246.45,5918.0,246.27,246.45,246.11,246.45,5918.0
2018-01-19 13:55:00,246.25,246.42,246.18,246.25,4188.0,246.25,246.42,246.18,246.25,4188.0
2018-01-19 14:00:00,246.26,246.48,246.22,246.48,2100.0,246.26,246.48,246.22,246.48,2100.0
2018-01-19 14:05:00,246.28,246.41,245.93,245.93,6874.0,246.28,246.41,245.93,245.93,6874.0
2018-01-19 14:10:00,245.92,246.26,245.92,246.17,9040.0,245.92,246.26,245.92,246.17,9040.0
2018-01-19 14:15:00,246.12,246.13,245.86,246.08,11365.0,246.12,246.13,245.86,246.08,11365.0
2018-01-19 14:20:00,246.05,246.11,245.86,246.1,6492.0,246.05,246.11,245.86,246.1,6492.0
2018-01-19 14:25:00,246.06,246.19,245.97,246.09,6474.0,246.06,246.19,245.97,246.09,6474.0
2018-01-19 14:30:00,246.02,246.65,246.02,246.52,3313.0,246.02,246.65,246.02,246.52,3313.0
2018-01-19 14:35:00,246.49,246.54,246.2,246.49,4900.0,246.49,246.54,246.2,246.49,4900.0
2018-01-19 14:40:00,246.37,246.93,246.34,246.87,11669.0,246.37,246.93,246.34,246.87,11669.0
2018-01-19 14:45:00,246.88,246.95,246.74,246.88,6000.0,246.88,246.95,246.74,246.88,6000.0
2018-01-19 14:50:00,246.84,246.92,246.74,246.89,10433.0,246.84,246.92,246.74,246.89,10433.0
2018-01-19 14:55:00,246.89,247.14,246.73,247.07,22223.0,246.89,247.14,246.73,247.07,22223.0
2018-01-19 15:00:00,246.96,247.13,246.12,246.17,12323.0,246.96,247.13,246.12,246.17,12323.0
2018-01-19 15:05:00,246.11,246.33,246.0,246.12,7899.0,246.11,246.33,246.0,246.12,7899.0
2018-01-19 15:10:00,246.23,246.23,245.47,245.47,9010.0,246.23,246.23,245.47,245.47,9010.0
2018-01-19 15:15:00,245.52,245.52,245.21,245.32,12749.0,245.52,245.52,245.21,245.32,12749.0
2018-01-19 15:20:00,245.24,245.24,244.46,244.95,9641.0,245.24,245.24,244.46,244.95,9641.0
2018-01-19 15:25:00,245.0,245.19,244.84,244.98,4058.0,245.0,245.19,244.84,244.98,4058.0
2018-01-19 15:30:00,244.98,245.1,244.66,244.81,15650.0,244.98,245.1,244.66,244.81,15650.0
2018-01-19 15:35:00,244.75,244.75,244.07,244.31,10929.0,244.75,244.75,244.07,244.31,10929.0
2018-01-19 15:40:00,244.13,244.42,244.13,244.29,9117.0,244.13,244.42,244.13,244.29,9117.0
2018-01-19 15:45:00,244.36,244.46,244.05,244.43,16793.0,244.36,244.46,244.05,244.43,16793.0
2018-01-19 15:50:00,244.49,244.58,243.96,244.12,20826.0,244.49,244.58,243.96,244.12,20826.0
2018-01-19 15:55:00,244.05,244.27,243.94,244.03,39905.0,244.05,244.27,243.94,244.03,39905.0
2018-01-22 09:30:00,240.88,241.79,239.29,240.5,73729.0,240.88,241.79,239.29,240.5,73729.0
2018-01-22 09:35:00,240.77,240.89,238.5,239.16,35783.0,240.77,240.89,238.5,239.16,35783.0
2018-01-22 09:40:00,239.93,239.96,237.69,238.25,25606.0,239.93,239.96,237.69,238.25,25606.0
2018-01-22 09:45:00,238.36,239.01,237.26,237.26,23102.0,238.36,239.01,237.26,237.26,23102.0
2018-01-22 09:50:00,237.21,237.27,236.3,236.56,57249.0,237.21,237.27,236.3,236.56,57249.0
2018-01-22 09:55:00,236.57,237.6,236.55,236.85,23000.0,236.57,237.6,236.55,236.85,23000.0
2018-01-22 10:00:00,236.8,236.83,236.06,236.42,32863.0,236.8,236.83,236.06,236.42,32863.0
2018-01-22 10:05:00,236.33,236.4,234.21,234.9,61093.0,236.33,236.4,234.21,234.9,61093.0
2018-01-22 10:10:00,234.9,235.99,234.65,235.35,50695.0,234.9,235.99,234.65,235.35,50695.0
2018-01-22 10:15:00,235.35,236.5,235.19,235.89,16906.0,235.35,236.5,235.19,235.89,16906.0
2018-01-22 10:20:00,235.9,236.84,235.7,236.84,12319.0,235.9,236.84,235.7,236.84,12319.0
2018-01-22 10:25:00,237.02,237.8,236.63,237.66,23072.0,237.02,237.8,236.63,237.66,23072.0
2018-01-22 10:30:00,237.9,238.79,237.72,238.6,26100.0,237.9,238.79,237.72,238.6,26100.0
2018-01-22 10:35:00,238.69,238.9,237.93,238.22,16155.0,238.69,238.9,237.93,238.22,16155.0
2018-01-22 10:40:00,238.28,238.71,237.96,237.97,19307.0,238.28,238.71,237.96,237.97,19307.0
2018-01-22 10:45:00,238.13,238.62,238.06,238.33,11999.0,238.13,238.62,238.06,238.33,11999.0
2018-01-22 10:50:00,238.29,238.65,237.98,238.43,9738.0,238.29,238.65,237.98,238.43,9738.0
2018-01-22 10:55:00,238.38,238.72,238.33,238.53,9353.0,238.38,238.72,238.33,238.53,9353.0
2018-01-22 11:00:00,238.41,238.57,238.18,238.19,9943.0,238.41,238.57,238.18,238.19,9943.0
2018-01-22 11:05:00,238.16,238.32,237.37,237.37,5558.0,238.16,238.32,237.37,237.37,5558.0
2018-01-22 11:10:00,237.43,237.44,236.4,236.41,10121.0,237.43,237.44,236.4,236.41,10121.0
2018-01-22 11:15:00,236.67,236.98,236.27,236.37,12533.0,236.67,236.98,236.27,236.37,12533.0
2018-01-22 11:20:00,236.51,236.94,236.45,236.8,31336.0,236.51,236.94,236.45,236.8,31336.0
2018-01-22 11:25:00,236.71,236.71,235.65,235.65,25868.0,236.71,236.71,235.65,235.65,25868.0
2018-01-22 11:30:00,235.8,236.01,235.65,235.98,11025.0,235.8,236.01,235.65,235.98,11025.0
2018-01-22 11:35:00,235.89,236.0,235.58,235.63,14453.0,235.89,236.0,235.58,235.63,14453.0
2018-01-22 11:40:00,235.69,235.69,235.0,235.0,18421.0,235.69,235.69,235.0,235.0,18421.0
2018-01-22 11:45:00,235.12,235.2,234.8,235.0,23771.0,235.12,235.2,234.8,235.0,23771.0
2018-01-22 11:50:00,234.95,235.1,234.25,234.31,19212.0,234.95,235.1,234.25,234.31,19212.0
2018-01-22 11:55:00,234.34,235.25,234.26,235.25,11622.0,234.34,235.25,234.26,235.25,11622.0
2018-01-22 12:00:00,235.08,235.34,234.78,235.34,14551.0,235.08,235.34,234.78,235.34,14551.0
2018-01-22 12:05:00,235.22,235.54,234.61,234.69,27274.0,235.22,235.54,234.61,234.69,27274.0
2018-01-22 12:10:00,234.83,235.17,234.74,235.05,11582.0,234.83,235.17,234.74,235.05,11582.0
2018-01-22 12:15:00,235.02,235.1,234.85,234.85,6655.0,235.02,235.1,234.85,234.85,6655.0
2018-01-22 12:20:00,234.89,234.9,234.54,234.6,22782.0,234.89,234.9,234.54,234.6,22782.0
2018-01-22 12:25:00,234.6,234.76,233.9,233.9,33132.0,234.6,234.76,233.9,233.9,33132.0
2018-01-22 12:30:00,234.02,234.13,233.93,234.07,8328.0,234.02,234.13,233.93,234.07,8328.0
2018-01-22 12:35:00,234.13,234.37,234.12,234.32,7650.0,234.13,234.37,234.12,234.32,7650.0
2018-01-22 12:40:00,234.3,234.68,234.16,234.47,18485.0,234.3,234.68,234.16,234.47,18485.0
2018-01-22 12:45:00,234.42,234.48,233.95,234.26,15432.0,234.42,234.48,233.95,234.26,15432.0
2018-01-22 12:50:00,234.27,234.48,234.12,234.23,11467.0,234.27,234.48,234.12,234.23,11467.0
2018-01-22 12:55:00,234.25,234.63,234.23,234.23,15362.0,234.25,234.63,234.23,234.23,15362.0
2018-01-22 13:00:00,234.34,234.36,233.82,233.84,21765.0,234.34,234.36,233.82,233.84,21765.0
2018-01-22 13:05:00,233.96,234.0,233.47,233.8,20625.0,233.96,234.0,233.47,233.8,20625.0
2018-01-22 13:10:00,233.69,234.13,233.68,233.93,8014.0,233.69,234.13,233.68,233.93,8014.0
2018-01-22 13:15:00,233.85,234.11,233.65,233.85,20772.0,233.85,234.11,233.65,233.85,20772.0
2018-01-22 13:20:00,234.09,234.09,233.38,233.38,6798.0,234.09,234.09,233.38,233.38,6798.0
2018-01-22 13:25:00,233.43,233.69,233.08,233.13,7931.0,233.43,233.69,233.08,233.13,7931.0
2018-01-22 13:30:00,233.14,233.37,232.74,233.36,25442.0,233.14,233.37,232.74,233.36,25442.0
2018-01-22 13:35:00,233.28,233.88,233.27,233.78,4259.0,233.28,233.88,233.27,233.78,4259.0
2018-01-22 13:40:00,233.87,234.31,233.67,233.74,13380.0,233.87,234.31,233.67,233.74,13380.0
2018-01-22 13:45:00,233.59,233.8,233.55,233.71,3800.0,233.59,233.8,233.55,233.71,3800.0
2018-01-22 13:50:00,233.72,234.02,233.71,233.81,5587.0,233.72,234.02,233.71,233.81,5587.0
2018-01-22 13:55:00,233.81,234.33,233.81,234.33,6820.0,233.81,234.33,233.81,234.33,6820.0
2018-01-22 14:00:00,234.35,234.89,234.15,234.89,8619.0,234.35,234.89,234.15,234.89,8619.0
2018-01-22 14:05:00,234.83,234.87,234.56,234.59,4056.0,234.83,234.87,234.56,234.59,4056.0
2018-01-22 14:10:00,234.5,234.85,234.5,234.79,4256.0,234.5,234.85,234.5,234.79,4256.0
2018-01-22 14:15:00,234.77,234.92,234.66,234.66,3874.0,234.77,234.92,234.66,234.66,3874.0
2018-01-22 14:20:00,234.76,235.15,234.65,234.84,3800.0,234.76,235.15,234.65,234.84,3800.0
2018-01-22 14:25:00,234.7,235.16,234.69,234.99,6829.0,234.7,235.16,234.69,234.99,6829.0
2018-01-22 14:30:00,234.97,235.19,234.82,235.17,6400.0,234.97,235.19,234.82,235.17,6400.0
2018-01-22 14:35:00,235.11,235.34,235.01,235.34,7207.0,235.11,235.34,235.01,235.34,7207.0
2018-01-22 14:40:00,235.34,235.62,235.15,235.29,9329.0,235.34,235.62,235.15,235.29,9329.0
2018-01-22 14:45:00,235.3,235.37,235.14,235.31,10117.0,235.3,235.37,235.14,235.31,10117.0
2018-01-22 14:50:00,235.18,235.28,234.87,234.99,7169.0,235.18,235.28,234.87,234.99,7169.0
2018-01-22 14:55:00,234.88,234.9,234.6,234.66,3600.0,234.88,234.9,234.6,234.66,3600.0
2018-01-22 15:00:00,234.66,234.87,234.52,234.77,6657.0,234.66,234.87,234.52,234.77,6657.0
2018-01-22 15:05:00,234.6,234.73,234.56,234.65,4845.0,234.6,234.73,234.56,234.65,4845.0
2018-01-22 15:10:00,234.58,235.08,234.57,234.98,9230.0,234.58,235.08,234.57,234.98,9230.0
2018-01-22 15:15:00,234.95,234.95,234.7,234.71,3719.0,234.95,234.95,234.7,234.71,3719.0
2018-01-22 15:20:00,234.7,235.0,234.59,234.98,7900.0,234.7,235.0,234.59,234.98,7900.0
2018-01-22 15:25:00,234.98,235.12,234.89,234.89,19843.0,234.98,235.12,234.89,234.89,19843.0
2018-01-22 15:30:00,234.92,235.08,234.9,235.0,16581.0,234.92,235.08,234.9,235.0,16581.0
2018-01-22 15:35:00,235.01,235.07,234.94,235.0,10974.0,235.01,235.07,234.94,235.0,10974.0
2018-01-22 15:40:00,235.0,235.09,234.94,235.06,9011.0,235.0,235.09,234.94,235.06,9011.0
2018-01-22 15:45:00,234.96,235.25,234.95,235.08,18111.0,234.96,235.25,234.95,235.08,18111.0
2018-01-22 15:50:00,235.14,235.3,235.04,235.19,27906.0,235.14,235.3,235.04,235.19,27906.0
2018-01-22 15:55:00,235.17,235.21,234.89,235.01,74505.0,235.17,235.21,234.89,235.01,74505.0
2018-01-23 09:30:00,233.85,233.9,232.1,232.99,42638.0,233.85,233.9,232.1,232.99,42638.0
2018-01-23 09:35:00,232.58,233.63,232.14,232.72,18719.0,232.58,233.63,232.14,232.72,18719.0
2018-01-23 09:40:00,232.74,233.48,232.19,233.42,16811.0,232.74,233.48,232.19,233.42,16811.0
2018-01-23 09:45:00,233.42,233.87,233.2,233.86,13322.0,233.42,233.87,233.2,233.86,13322.0
2018-01-23 09:50:00,233.79,234.22,233.75,233.76,8201.0,233.79,234.22,233.75,233.76,8201.0
2018-01-23 09:55:00,233.65,233.66,232.62,233.56,10474.0,233.65,233.66,232.62,233.56,10474.0
2018-01-23 10:00:00,233.47,233.57,233.15,233.37,6775.0,233.47,233.57,233.15,233.37,6775.0
2018-01-23 10:05:00,233.49,233.76,233.07,233.49,7059.0,233.49,233.76,233.07,233.49,7059.0
2018-01-23 10:10:00,233.62,233.63,232.99,233.08,9651.0,233.62,233.63,232.99,233.08,9651.0
2018-01-23 10:15:00,233.16,234.68,232.98,234.44,20257.0,233.16,234.68,232.98,234.44,20257.0
2018-01-23 10:20:00,234.59,234.78,234.0,234.02,8414.0,234.59,234.78,234.0,234.02,8414.0
2018-01-23 10:25:00,234.09,234.1,232.75,232.78,18465.0,234.09,234.1,232.75,232.78,18465.0
2018-01-23 10:30:00,232.78,233.15,232.4,232.83,25556.0,232.78,233.15,232.4,232.83,25556.0
2018-01-23 10:35:00,233.12,233.41,232.5,232.58,22043.0,233.12,233.41,232.5,232.58,22043.0
2018-01-23 10:40:00,232.73,232.73,231.63,231.98,55988.0,232.73,232.73,231.63,231.98,55988.0
2018-01-23 10:45:00,231.8,231.9,230.61,230.7,11957.0,231.8,231.9,230.61,230.7,11957.0
2018-01-23 10:50:00,230.88,231.0,230.02,230.4,38533.0,230.88,231.0,230.02,230.4,38533.0
2018-01-23 10:55:00,230.41,231.42,230.35,231.41,16487.0,230.41,231.42,230.35,231.41,16487.0
2018-01-23 11:00:00,231.24,231.51,230.61,230.78,26033.0,231.24,231.51,230.61,230.78,26033.0
2018-01-23 11:05:00,230.5,230.94,230.23,230.59,29051.0,230.5,230.94,230.23,230.59,29051.0
2018-01-23 11:10:00,230.57,230.74,230.3,230.3,11922.0,230.57,230.74,230.3,230.3,11922.0
2018-01-23 11:15:00,230.4,231.0,230.23,231.0,19395.0,230.4,231.0,230.23,231.0,19395.0
2018-01-23 11:20:00,230.85,231.25,230.71,231.22,10952.0,230.85,231.25,230.71,231.22,10952.0
2018-01-23 11:25:00,231.19,231.63,230.86,231.63,7224.0,231.19,231.63,230.86,231.63,7224.0
2018-01-23 11:30:00,231.69,232.02,231.4,231.91,11268.0,231.69,232.02,231.4,231.91,11268.0
2018-01-23 11:35:00,231.91,231.91,231.5,231.5,7437.0,231.91,231.91,231.5,231.5,7437.0
2018-01-23 11:40:00,231.56,231.65,231.35,231.54,6364.0,231.56,231.65,231.35,231.54,6364.0
2018-01-23 11:45:00,231.46,231.6,231.44,231.49,3144.0,231.46,231.6,231.44,231.49,3144.0
2018-01-23 11:50:00,231.41,231.47,230.85,231.07,17858.0,231.41,231.47,230.85,231.07,17858.0
2018-01-23 11:55:00,231.13,231.15,230.86,231.09,4941.0,231.13,231.15,230.86,231.09,4941.0
2018-01-23 12:00:00,231.04,231.64,231.02,231.6,9286.0,231.04,231.64,231.02,231.6,9286.0
2018-01-23 12:05:00,231.6,231.99,231.45,231.78,18700.0,231.6,231.99,231.45,231.78,18700.0
2018-01-23 12:10:00,231.78,231.81,230.95,230.95,12449.0,231.78,231.81,230.95,230.95,12449.0
2018-01-23 12:15:00,231.12,231.23,230.95,231.15,13245.0,231.12,231.23,230.95,231.15,13245.0
2018-01-23 12:20:00,231.15,231.31,231.01,231.31,9966.0,231.15,231.31,231.01,231.31,9966.0
2018-01-23 12:25:00,231.36,231.64,231.23,231.64,6658.0,231.36,231.64,231.23,231.64,6658.0
2018-01-23 12:30:00,231.62,231.75,231.55,231.7,2590.0,231.62,231.75,231.55,231.7,2590.0
2018-01-23 12:35:00,231.72,231.86,231.25,231.63,11511.0,231.72,231.86,231.25,231.63,11511.0
2018-01-23 12:40:00,231.55,231.55,231.35,231.39,1295.0,231.55,231.55,231.35,231.39,1295.0
2018-01-23 12:45:00,231.36,231.38,230.95,230.97,10553.0,231.36,231.38,230.95,230.97,10553.0
2018-01-23 12:50:00,231.05,231.05,230.7,230.75,12720.0,231.05,231.05,230.7,230.75,12720.0
2018-01-23 12:55:00,230.72,230.91,230.64,230.69,7934.0,230.72,230.91,230.64,230.69,7934.0
2018-01-23 13:00:00,230.69,230.69,230.0,230.06,32146.0,230.69,230.69,230.0,230.06,32146.0
2018-01-23 13:05:00,229.94,230.13,229.89,230.09,24532.0,229.94,230.13,229.89,230.09,24532.0
2018-01-23 13:10:00,230.04,230.04,228.83,228.88,16807.0,230.04,230.04,228.83,228.88,16807.0
2018-01-23 13:15:00,229.03,229.24,228.86,229.01,23981.0,229.03,229.24,228.86,229.01,23981.0
2018-01-23 13:20:00,229.12,229.16,228.9,229.05,16735.0,229.12,229.16,228.9,229.05,16735.0
2018-01-23 13:25:00,229.08,229.71,229.05,229.68,12863.0,229.08,229.71,229.05,229.68,12863.0
2018-01-23 13:30:00,229.61,229.79,229.45,229.51,12719.0,229.61,229.79,229.45,229.51,12719.0
2018-01-23 13:35:00,229.44,229.49,229.13,229.29,12613.0,229.44,229.49,229.13,229.29,12613.0
2018-01-23 13:40:00,229.27,229.53,229.2,229.32,13383.0,229.27,229.53,229.2,229.32,13383.0
2018-01-23 13:45:00,229.36,229.69,229.33,229.54,6300.0,229.36,229.69,229.33,229.54,6300.0
2018-01-23 13:50:00,229.54,229.54,229.19,229.4,8857.0,229.54,229.54,229.19,229.4,8857.0
2018-01-23 13:55:00,229.4,229.4,228.86,228.91,18016.0,229.4,229.4,228.86,228.91,18016.0
2018-01-23 14:00:00,228.98,229.22,228.98,229.06,7093.0,228.98,229.22,228.98,229.06,7093.0
2018-01-23 14:05:00,229.04,229.26,228.97,229.19,5300.0,229.04,229.26,228.97,229.19,5300.0
2018-01-23 14:10:00,229.14,229.25,229.07,229.2,3400.0,229.14,229.25,229.07,229.2,3400.0
2018-01-23 14:15:00,229.2,229.2,229.02,229.05,15748.0,229.2,229.2,229.02,229.05,15748.0
2018-01-23 14:20:00,229.07,229.31,228.97,229.25,10451.0,229.07,229.31,228.97,229.25,10451.0
2018-01-23 14:25:00,229.22,229.55,229.09,229.44,31088.0,229.22,229.55,229.09,229.44,31088.0
2018-01-23 14:30:00,229.5,229.5,228.99,228.99,5150.0,229.5,229.5,228.99,228.99,5150.0
2018-01-23 14:35:00,229.06,229.07,228.72,228.79,18388.0,229.06,229.07,228.72,228.79,18388.0
2018-01-23 14:40:00,228.75,229.15,228.73,228.96,10534.0,228.75,229.15,228.73,228.96,10534.0
2018-01-23 14:45:00,229.06,229.12,228.81,228.89,7029.0,229.06,229.12,228.81,228.89,7029.0
2018-01-23 14:50:00,228.91,228.92,228.62,228.64,11800.0,228.91,228.92,228.62,228.64,11800.0
2018-01-23 14:55:00,228.66,228.76,228.3,228.59,14926.0,228.66,228.76,228.3,228.59,14926.0
2018-01-23 15:00:00,228.62,228.8,228.36,228.37,27951.0,228.62,228.8,228.36,228.37,27951.0
2018-01-23 15:05:00,228.4,228.4,228.15,228.15,19512.0,228.4,228.4,228.15,228.15,19512.0
2018-01-23 15:10:00,228.25,228.39,228.0,228.39,32436.0,228.25,228.39,228.0,228.39,32436.0
2018-01-23 15:15:00,228.34,229.04,228.34,228.77,21392.0,228.34,229.04,228.34,228.77,21392.0
2018-01-23 15:20:00,228.78,228.95,228.71,228.79,16329.0,228.78,228.95,228.71,228.79,16329.0
2018-01-23 15:25:00,228.84,228.89,228.41,228.41,21811.0,228.84,228.89,228.41,228.41,21811.0
2018-01-23 15:30:00,228.47,228.47,227.88,227.97,18702.0,228.47,228.47,227.88,227.97,18702.0
2018-01-23 15:35:00,227.98,228.34,227.98,228.16,27363.0,227.98,228.34,227.98,228.16,27363.0
2018-01-23 15:40:00,228.14,229.21,228.14,228.91,59812.0,228.14,229.21,228.14,228.91,59812.0
2018-01-23 15:45:00,228.88,228.89,228.44,228.51,40275.0,228.88,228.89,228.44,228.51,40275.0
2018-01-23 15:50:00,228.49,229.21,228.47,229.08,53198.0,228.49,229.21,228.47,229.08,53198.0
2018-01-23 15:55:00,229.11,229.18,228.72,228.77,85009.0,229.11,229.18,228.72,228.77,85009.0
2018-01-24 09:30:00,228.33,228.33,225.12,226.19,62279.0,228.33,228.33,225.12,226.19,62279.0
2018-01-24 09:35:00,226.31,226.87,220.67,220.84,65800.0,226.31,226.87,220.67,220.84,65800.0
2018-01-24 09:40:00,221.61,224.66,221.29,223.46,63396.0,221.61,224.66,221.29,223.46,63396.0
2018-01-24 09:45:00,223.53,226.0,223.23,226.0,42101.0,223.53,226.0,223.23,226.0,42101.0
2018-01-24 09:50:00,225.71,225.88,224.45,224.58,16867.0,225.71,225.88,224.45,224.58,16867.0
2018-01-24 09:55:00,224.84,225.29,224.09,224.24,30232.0,224.84,225.29,224.09,224.24,30232.0
2018-01-24 10:00:00,224.07,225.09,223.57,224.82,27727.0,224.07,225.09,223.57,224.82,27727.0
2018-01-24 10:05:00,224.98,225.03,224.15,224.15,11342.0,224.98,225.03,224.15,224.15,11342.0
2018-01-24 10:10:00,224.06,225.0,223.56,225.0,11501.0,224.06,225.0,223.56,225.0,11501.0
2018-01-24 10:15:00,224.95,224.96,224.21,224.21,27433.0,224.95,224.96,224.21,224.21,27433.0
2018-01-24 10:20:00,224.22,224.65,223.16,223.33,29437.0,224.22,224.65,223.16,223.33,29437.0
2018-01-24 10:25:00,223.64,224.04,222.22,222.45,37147.0,223.64,224.04,222.22,222.45,37147.0
2018-01-24 10:30:00,222.55,223.31,222.44,222.83,17516.0,222.55,223.31,222.44,222.83,17516.0
2018-01-24 10:35:00,222.71,223.2,222.3,223.13,21992.0,222.71,223.2,222.3,223.13,21992.0
2018-01-24 10:40:00,223.15,223.75,222.51,222.94,12939.0,223.15,223.75,222.51,222.94,12939.0
2018-01-24 10:45:00,222.74,223.15,222.6,222.6,21862.0,222.74,223.15,222.6,222.6,21862.0
2018-01-24 10:50:00,222.6,223.15,222.48,223.07,37733.0,222.6,223.15,222.48,223.07,37733.0
2018-01-24 10:55:00,223.11,223.71,222.8,223.16,26567.0,223.11,223.71,222.8,223.16,26567.0
2018-01-24 11:00:00,223.29,223.76,223.13,223.58,9785.0,223.29,223.76,223.13,223.58,9785.0
2018-01-24 11:05:00,223.93,224.34,223.88,224.14,10176.0,223.93,224.34,223.88,224.14,10176.0
2018-01-24 11:10:00,224.12,224.12,222.88,222.96,10639.0,224.12,224.12,222.88,222.96,10639.0
2018-01-24 11:15:00,223.07,224.11,223.07,224.11,7046.0,223.07,224.11,223.07,224.11,7046.0
2018-01-24 11:20:00,224.25,224.31,223.8,223.91,6030.0,224.25,224.31,223.8,223.91,6030.0
2018-01-24 11:25:00,223.91,223.97,223.62,223.64,8852.0,223.91,223.97,223.62,223.64,8852.0
2018-01-24 11:30:00,223.46,223.5,222.62,222.78,11730.0,223.46,223.5,222.62,222.78,11730.0
2018-01-24 11:35:00,222.87,223.21,222.39,223.07,13763.0,222.87,223.21,222.39,223.07,13763.0
2018-01-24 11:40:00,223.03,223.7,223.02,223.52,8775.0,223.03,223.7,223.02,223.52,8775.0
2018-01-24 11:45:00,223.44,223.45,222.77,222.78,8538.0,223.44,223.45,222.77,222.78,8538.0
2018-01-24 11:50:00,222.81,223.68,222.63,223.4,8061.0,222.81,223.68,222.63,223.4,8061.0
2018-01-24 11:55:00,223.41,224.09,223.41,223.8,9010.0,223.41,224.09,223.41,223.8,9010.0
2018-01-24 12:00:00,223.83,223.87,223.21,223.48,4160.0,223.83,223.87,223.21,223.48,4160.0
2018-01-24 12:05:00,223.7,223.7,223.17,223.17,4044.0,223.7,223.7,223.17,223.17,4044.0
2018-01-24 12:10:00,223.07,223.33,223.07,223.33,1700.0,223.07,223.33,223.07,223.33,1700.0
2018-01-24 12:15:00,223.44,223.44,222.82,223.3,7800.0,223.44,223.44,222.82,223.3,7800.0
2018-01-24 12:20:00,223.31,223.31,222.64,222.64,5179.0,223.31,223.31,222.64,222.64,5179.0
2018-01-24 12:25:00,222.62,222.91,222.5,222.69,7250.0,222.62,222.91,222.5,222.69,7250.0
2018-01-24 12:30:00,222.76,222.76,222.22,222.39,7589.0,222.76,222.76,222.22,222.39,7589.0
2018-01-24 12:35:00,222.45,222.75,222.37,222.58,4264.0,222.45,222.75,222.37,222.58,4264.0
2018-01-24 12:40:00,222.44,222.6,222.29,222.47,7786.0,222.44,222.6,222.29,222.47,7786.0
2018-01-24 12:45:00,222.41,222.65,222.22,222.62,5800.0,222.41,222.65,222.22,222.62,5800.0
2018-01-24 12:50:00,222.59,222.78,222.45,222.52,2900.0,222.59,222.78,222.45,222.52,2900.0
2018-01-24 12:55:00,222.5,222.63,222.35,222.37,5100.0,222.5,222.63,222.35,222.37,5100.0
2018-01-24 13:00:00,222.51,222.97,222.38,222.93,5926.0,222.51,222.97,222.38,222.93,5926.0
2018-01-24 13:05:00,222.86,223.42,222.85,223.15,15680.0,222.86,223.42,222.85,223.15,15680.0
2018-01-24 13:10:00,223.12,223.32,222.93,222.95,5360.0,223.12,223.32,222.93,222.95,5360.0
2018-01-24 13:15:00,223.06,223.43,223.06,223.38,3900.0,223.06,223.43,223.06,223.38,3900.0
2018-01-24 13:20:00,223.42,223.79,223.28,223.77,5364.0,223.42,223.79,223.28,223.77,5364.0
2018-01-24 13:25:00,223.73,224.05,223.58,224.02,8053.0,223.73,224.05,223.58,224.02,8053.0
2018-01-24 13:30:00,223.96,224.57,223.96,224.38,12450.0,223.96,224.57,223.96,224.38,12450.0
2018-01-24 13:35:00,224.43,224.5,224.19,224.28,10400.0,224.43,224.5,224.19,224.28,10400.0
2018-01-24 13:40:00,224.24,224.26,223.63,224.15,7293.0,224.24,224.26,223.63,224.15,7293.0
2018-01-24 13:45:00,224.26,224.49,224.15,224.28,3893.0,224.26,224.49,224.15,224.28,3893.0
2018-01-24 13:50:00,224.28,224.67,224.17,224.55,7427.0,224.28,224.67,224.17,224.55,7427.0
2018-01-24 13:55:00,224.56,224.63,224.08,224.28,13411.0,224.56,224.63,224.08,224.28,13411.0
2018-01-24 14:00:00,224.26,224.37,223.94,224.14,4225.0,224.26,224.37,223.94,224.14,4225.0
2018-01-24 14:05:00,224.04,224.28,224.02,224.27,3600.0,224.04,224.28,224.02,224.27,3600.0
2018-01-24 14:10:00,224.17,224.23,223.96,223.97,1892.0,224.17,224.23,223.96,223.97,1892.0
2018-01-24 14:15:00,224.03,224.4,223.96,224.26,6321.0,224.03,224.4,223.96,224.26,6321.0
2018-01-24 14:20:00,224.29,224.44,223.78,223.91,15360.0,224.29,224.44,223.78,223.91,15360.0
2018-01-24 14:25:00,223.97,223.97,223.45,223.74,3000.0,223.97,223.97,223.45,223.74,3000.0
2018-01-24 14:30:00,223.75,224.11,223.64,223.91,5303.0,223.75,224.11,223.64,223.91,5303.0
2018-01-24 14:35:00,224.01,224.2,223.96,224.02,6300.0,224.01,224.2,223.96,224.02,6300.0
2018-01-24 14:40:00,224.1,224.1,223.68,224.02,9723.0,224.1,224.1,223.68,224.02,9723.0
2018-01-24 14:45:00,224.01,224.25,223.91,223.96,11785.0,224.01,224.25,223.91,223.96,11785.0
2018-01-24 14:50:00,224.0,224.31,223.78,224.29,20919.0,224.0,224.31,223.78,224.29,20919.0
2018-01-24 14:55:00,224.28,224.77,224.28,224.31,14606.0,224.28,224.77,224.28,224.31,14606.0
2018-01-24 15:00:00,224.25,224.55,224.11,224.55,7800.0,224.25,224.55,224.11,224.55,7800.0
2018-01-24 15:05:00,224.53,224.59,224.42,224.58,7225.0,224.53,224.59,224.42,224.58,7225.0
2018-01-24 15:10:00,224.58,224.76,224.33,224.64,10208.0,224.58,224.76,224.33,224.64,10208.0
2018-01-24 15:15:00,224.63,224.81,224.2,224.2,13085.0,224.63,224.81,224.2,224.2,13085.0
2018-01-24 15:20:00,224.26,224.31,223.75,224.01,12315.0,224.26,224.31,223.75,224.01,12315.0
2018-01-24 15:25:00,224.12,224.24,223.88,224.2,15900.0,224.12,224.24,223.88,224.2,15900.0
2018-01-24 15:30:00,224.27,224.31,223.96,224.22,17519.0,224.27,224.31,223.96,224.22,17519.0
2018-01-24 15:35:00,224.26,225.38,224.22,224.38,59452.0,224.26,225.38,224.22,224.38,59452.0
2018-01-24 15:40:00,224.3,224.89,223.84,224.18,25373.0,224.3,224.89,223.84,224.18,25373.0
2018-01-24 15:45:00,224.3,224.64,224.28,224.49,19436.0,224.3,224.64,224.28,224.49,19436.0
2018-01-24 15:50:00,224.45,224.45,224.05,224.18,43983.0,224.45,224.45,224.05,224.18,43983.0
2018-01-24 15:55:00,224.18,224.66,224.18,224.29,76063.0,224.18,224.66,224.18,224.29,76063.0
2018-01-25 09:30:00,224.87,225.97,224.67,225.97,14018.0,224.87,225.97,224.67,225.97,14018.0
2018-01-25 09:35:00,225.79,226.08,224.9,225.13,14826.0,225.79,226.08,224.9,225.13,14826.0
2018-01-25 09:40:00,225.0,225.25,224.64,224.81,6741.0,225.0,225.25,224.64,224.81,6741.0
2018-01-25 09:45:00,224.8,225.69,224.65,225.45,9429.0,224.8,225.69,224.65,225.45,9429.0
2018-01-25 09:50:00,225.54,226.07,225.38,225.51,11332.0,225.54,226.07,225.38,225.51,11332.0
2018-01-25 09:55:00,225.51,225.69,224.77,225.0,13275.0,225.51,225.69,224.77,225.0,13275.0
2018-01-25 10:00:00,225.05,225.3,224.56,224.88,19092.0,225.05,225.3,224.56,224.88,19092.0
2018-01-25 10:05:00,224.74,224.74,223.23,223.24,11429.0,224.74,224.74,223.23,223.24,11429.0
2018-01-25 10:10:00,223.26,223.44,223.0,223.3,11921.0,223.26,223.44,223.0,223.3,11921.0
2018-01-25 10:15:00,223.48,223.98,223.48,223.82,3831.0,223.48,223.98,223.48,223.82,3831.0
2018-01-25 10:20:00,223.82,224.31,223.75,224.31,5866.0,223.82,224.31,223.75,224.31,5866.0
2018-01-25 10:25:00,224.39,224.39,223.8,223.84,3348.0,224.39,224.39,223.8,223.84,3348.0
2018-01-25 10:30:00,223.84,224.42,223.79,224.4,3627.0,223.84,224.42,223.79,224.4,3627.0
2018-01-25 10:35:00,224.29,224.95,224.29,224.68,3902.0,224.29,224.95,224.29,224.68,3902.0
2018-01-25 10:40:00,224.85,225.0,224.53,225.0,5069.0,224.85,225.0,224.53,225.0,5069.0
2018-01-25 10:45:00,224.77,225.08,224.77,225.04,4500.0,224.77,225.08,224.77,225.04,4500.0
2018-01-25 10:50:00,224.84,225.51,224.84,225.51,7860.0,224.84,225.51,224.84,225.51,7860.0
2018-01-25 10:55:00,225.55,225.77,225.34,225.77,7231.0,225.55,225.77,225.34,225.77,7231.0
2018-01-25 11:00:00,225.85,226.01,225.57,225.93,66915.0,225.85,226.01,225.57,225.93,66915.0
2018-01-25 11:05:00,225.8,226.08,225.75,225.92,8381.0,225.8,226.08,225.75,225.92,8381.0
2018-01-25 11:10:00,226.03,226.24,225.74,225.92,10354.0,226.03,226.24,225.74,225.92,10354.0
2018-01-25 11:15:00,225.97,226.06,225.7,225.7,36100.0,225.97,226.06,225.7,225.7,36100.0
2018-01-25 11:20:00,225.76,225.9,225.46,225.75,19532.0,225.76,225.9,225.46,225.75,19532.0
2018-01-25 11:25:00,225.73,226.13,225.73,226.13,5600.0,225.73,226.13,225.73,226.13,5600.0
2018-01-25 11:30:00,226.18,226.18,225.68,225.86,5535.0,226.18,226.18,225.68,225.86,5535.0
2018-01-25 11:35:00,225.9,226.08,225.9,225.92,2900.0,225.9,226.08,225.9,225.92,2900.0
2018-01-25 11:40:00,225.82,226.2,225.76,226.04,7953.0,225.82,226.2,225.76,226.04,7953.0
2018-01-25 11:45:00,225.9,225.98,225.63,225.87,5865.0,225.9,225.98,225.63,225.87,5865.0
2018-01-25 11:50:00,225.87,226.15,225.86,225.99,5535.0,225.87,226.15,225.86,225.99,5535.0
2018-01-25 11:55:00,226.09,226.59,226.08,226.59,8240.0,226.09,226.59,226.08,226.59,8240.0
2018-01-25 12:00:00,226.5,226.78,226.09,226.78,18406.0,226.5,226.78,226.09,226.78,18406.0
2018-01-25 12:05:00,226.78,227.02,226.68,227.02,6931.0,226.78,227.02,226.68,227.02,6931.0
2018-01-25 12:10:00,226.98,227.25,226.92,227.01,9958.0,226.98,227.25,226.92,227.01,9958.0
2018-01-25 12:15:00,227.09,227.25,227.07,227.08,6530.0,227.09,227.25,227.07,227.08,6530.0
2018-01-25 12:20:00,227.1,227.21,226.95,227.1,4400.0,227.1,227.21,226.95,227.1,4400.0
2018-01-25 12:25:00,227.2,227.45,227.13,227.38,2850.0,227.2,227.45,227.13,227.38,2850.0
2018-01-25 12:30:00,227.47,227.58,227.28,227.4,7843.0,227.47,227.58,227.28,227.4,7843.0
2018-01-25 12:35:00,227.4,227.96,227.32,227.77,16992.0,227.4,227.96,227.32,227.77,16992.0
2018-01-25 12:40:00,227.78,227.85,227.58,227.85,6740.0,227.78,227.85,227.58,227.85,6740.0
2018-01-25 12:45:00,227.85,227.85,227.65,227.69,7076.0,227.85,227.85,227.65,227.69,7076.0
2018-01-25 12:50:00,227.7,227.75,227.25,227.45,7000.0,227.7,227.75,227.25,227.45,7000.0
2018-01-25 12:55:00,227.44,227.83,227.32,227.83,6294.0,227.44,227.83,227.32,227.83,6294.0
2018-01-25 13:00:00,227.8,228.19,227.74,227.93,12881.0,227.8,228.19,227.74,227.93,12881.0
2018-01-25 13:05:00,227.92,228.14,227.91,228.03,12747.0,227.92,228.14,227.91,228.03,12747.0
2018-01-25 13:10:00,228.07,228.13,227.69,228.13,6900.0,228.07,228.13,227.69,228.13,6900.0
2018-01-25 13:15:00,228.02,228.28,228.0,228.17,11131.0,228.02,228.28,228.0,228.17,11131.0
2018-01-25 13:20:00,228.16,228.16,227.89,227.98,8925.0,228.16,228.16,227.89,227.98,8925.0
2018-01-25 13:25:00,228.07,228.27,227.89,228.0,7178.0,228.07,228.27,227.89,228.0,7178.0
2018-01-25 13:30:00,227.93,228.17,227.87,228.16,11688.0,227.93,228.17,227.87,228.16,11688.0
2018-01-25 13:35:00,228.18,228.26,228.0,228.17,6454.0,228.18,228.26,228.0,228.17,6454.0
2018-01-25 13:40:00,228.24,228.53,228.21,228.34,5700.0,228.24,228.53,228.21,228.34,5700.0
2018-01-25 13:45:00,228.28,228.42,228.26,228.33,3500.0,228.28,228.42,228.26,228.33,3500.0
2018-01-25 13:50:00,228.33,228.33,227.82,228.0,7299.0,228.33,228.33,227.82,228.0,7299.0
2018-01-25 13:55:00,227.87,228.08,227.87,228.05,11232.0,227.87,228.08,227.87,228.05,11232.0
2018-01-25 14:00:00,228.1,228.45,227.9,228.45,12420.0,228.1,228.45,227.9,228.45,12420.0
2018-01-25 14:05:00,228.45,228.74,228.35,228.68,5600.0,228.45,228.74,228.35,228.68,5600.0
2018-01-25 14:10:00,228.61,228.64,228.33,228.4,15099.0,228.61,228.64,228.33,228.4,15099.0
2018-01-25 14:15:00,228.42,228.74,228.41,228.62,3433.0,228.42,228.74,228.41,228.62,3433.0
2018-01-25 14:20:00,228.65,228.68,228.4,228.45,4974.0,228.65,228.68,228.4,228.45,4974.0
2018-01-25 14:25:00,228.45,228.49,228.11,228.28,7661.0,228.45,228.49,228.11,228.28,7661.0
2018-01-25 14:30:00,228.28,228.38,228.15,228.31,19511.0,228.28,228.38,228.15,228.31,19511.0
2018-01-25 14:35:00,228.36,228.36,228.14,228.3,6378.0,228.36,228.36,228.14,228.3,6378.0
2018-01-25 14:40:00,228.25,228.3,228.05,228.29,8437.0,228.25,228.3,228.05,228.29,8437.0
2018-01-25 14:45:00,228.15,228.33,228.11,228.17,9188.0,228.15,228.33,228.11,228.17,9188.0
2018-01-25 14:50:00,228.22,228.34,228.1,228.34,11120.0,228.22,228.34,228.1,228.34,11120.0
2018-01-25 14:55:00,228.32,228.42,228.28,228.32,5715.0,228.32,228.42,228.28,228.32,5715.0
2018-01-25 15:00:00,228.34,228.42,228.1,228.1,12552.0,228.34,228.42,228.1,228.1,12552.0
2018-01-25 15:05:00,228.06,228.08,227.57,227.64,8001.0,228.06,228.08,227.57,227.64,8001.0
2018-01-25 15:10:00,227.64,227.89,227.54,227.69,10690.0,227.64,227.89,227.54,227.69,10690.0
2018-01-25 15:15:00,227.69,227.74,227.33,227.37,5180.0,227.69,227.74,227.33,227.37,5180.0
2018-01-25 15:20:00,227.37,227.49,227.25,227.49,10184.0,227.37,227.49,227.25,227.49,10184.0
2018-01-25 15:25:00,227.49,227.5,227.37,227.46,6934.0,227.49,227.5,227.37,227.46,6934.0
2018-01-25 15:30:00,227.43,227.55,227.37,227.48,20767.0,227.43,227.55,227.37,227.48,20767.0
2018-01-25 15:35:00,227.45,227.7,227.37,227.69,10447.0,227.45,227.7,227.37,227.69,10447.0
2018-01-25 15:40:00,227.72,227.78,227.56,227.73,12507.0,227.72,227.78,227.56,227.73,12507.0
2018-01-25 15:45:00,227.73,227.78,227.38,227.44,11441.0,227.73,227.78,227.38,227.44,11441.0
2018-01-25 15:50:00,227.37,227.46,227.26,227.28,22261.0,227.37,227.46,227.26,227.28,22261.0
2018-01-25 15:55:00,227.31,227.43,227.25,227.28,35819.0,227.31,227.43,227.25,227.28,35819.0
2018-01-26 09:30:00,226.88,228.69,225.54,225.55,21359.0,226.88,228.69,225.54,225.55,21359.0
2018-01-26 09:35:00,225.88,226.04,224.74,225.0,4940.0,225.88,226.04,224.74,225.0,4940.0
2018-01-26 09:40:00,225.06,225.25,224.1,224.2,4670.0,225.06,225.25,224.1,224.2,4670.0
2018-01-26 09:45:00,224.17,224.57,223.41,224.54,13615.0,224.17,224.57,223.41,224.54,13615.0
2018-01-26 09:50:00,224.68,226.18,224.55,225.67,11016.0,224.68,226.18,224.55,225.67,11016.0
2018-01-26 09:55:00,225.93,226.96,225.7,226.49,8191.0,225.93,226.96,225.7,226.49,8191.0
2018-01-26 10:00:00,226.94,227.7,226.59,227.41,9166.0,226.94,227.7,226.59,227.41,9166.0
2018-01-26 10:05:00,227.59,227.68,226.32,226.41,19016.0,227.59,227.68,226.32,226.41,19016.0
2018-01-26 10:10:00,226.47,226.56,226.14,226.28,3223.0,226.47,226.56,226.14,226.28,3223.0
2018-01-26 10:15:00,225.99,226.99,225.57,226.81,12447.0,225.99,226.99,225.57,226.81,12447.0
2018-01-26 10:20:00,226.82,227.05,225.98,226.1,5282.0,226.82,227.05,225.98,226.1,5282.0
2018-01-26 10:25:00,226.01,226.62,225.98,226.34,6521.0,226.01,226.62,225.98,226.34,6521.0
2018-01-26 10:30:00,226.21,226.48,225.67,225.84,8000.0,226.21,226.48,225.67,225.84,8000.0
2018-01-26 10:35:00,225.69,225.84,225.49,225.8,5617.0,225.69,225.84,225.49,225.8,5617.0
2018-01-26 10:40:00,225.79,225.79,225.48,225.77,4494.0,225.79,225.79,225.48,225.77,4494.0
2018-01-26 10:45:00,225.77,225.77,225.33,225.39,6403.0,225.77,225.77,225.33,225.39,6403.0
2018-01-26 10:50:00,225.48,225.83,225.46,225.52,6400.0,225.48,225.83,225.46,225.52,6400.0
2018-01-26 10:55:00,225.43,225.56,225.13,225.35,7400.0,225.43,225.56,225.13,225.35,7400.0
2018-01-26 11:00:00,225.28,225.67,225.1,225.36,16142.0,225.28,225.67,225.1,225.36,16142.0
2018-01-26 11:05:00,225.42,226.84,225.26,226.84,23631.0,225.42,226.84,225.26,226.84,23631.0
2018-01-26 11:10:00,226.62,226.67,226.26,226.59,7028.0,226.62,226.67,226.26,226.59,7028.0
2018-01-26 11:15:00,226.61,226.69,226.1,226.69,9193.0,226.61,226.69,226.1,226.69,9193.0
2018-01-26 11:20:00,226.68,226.95,226.3,226.81,5400.0,226.68,226.95,226.3,226.81,5400.0
2018-01-26 11:25:00,226.84,227.46,226.78,227.46,4496.0,226.84,227.46,226.78,227.46,4496.0
2018-01-26 11:30:00,227.26,227.39,226.89,226.89,3400.0,227.26,227.39,226.89,226.89,3400.0
2018-01-26 11:35:00,226.92,227.2,226.7,227.0,5733.0,226.92,227.2,226.7,227.0,5733.0
2018-01-26 11:40:00,226.92,227.64,226.77,227.5,10743.0,226.92,227.64,226.77,227.5,10743.0
2018-01-26 11:45:00,227.5,227.73,227.22,227.57,5420.0,227.5,227.73,227.22,227.57,5420.0
2018-01-26 11:50:00,227.51,227.73,226.86,227.33,16284.0,227.51,227.73,226.86,227.33,16284.0
2018-01-26 11:55:00,227.11,227.77,226.91,227.77,5917.0,227.11,227.77,226.91,227.77,5917.0
2018-01-26 12:00:00,227.67,227.92,227.67,227.85,6538.0,227.67,227.92,227.67,227.85,6538.0
2018-01-26 12:05:00,227.84,227.86,227.5,227.69,11096.0,227.84,227.86,227.5,227.69,11096.0
2018-01-26 12:10:00,227.7,227.8,227.6,227.65,8600.0,227.7,227.8,227.6,227.65,8600.0
2018-01-26 12:15:00,227.7,227.73,227.5,227.59,5312.0,227.7,227.73,227.5,227.59,5312.0
2018-01-26 12:20:00,227.77,227.79,227.53,227.64,4936.0,227.77,227.79,227.53,227.64,4936.0
2018-01-26 12:25:00,227.7,227.76,227.66,227.7,4500.0,227.7,227.76,227.66,227.7,4500.0
2018-01-26 12:30:00,227.73,227.98,227.7,227.97,5995.0,227.73,227.98,227.7,227.97,5995.0
2018-01-26 12:35:00,228.04,228.67,227.84,228.65,19360.0,228.04,228.67,227.84,228.65,19360.0
2018-01-26 12:40:00,228.63,228.72,228.18,228.18,10122.0,228.63,228.72,228.18,228.18,10122.0
2018-01-26 12:45:00,228.21,228.53,228.19,228.3,7161.0,228.21,228.53,228.19,228.3,7161.0
2018-01-26 12:50:00,228.45,228.74,228.34,228.74,2000.0,228.45,228.74,228.34,228.74,2000.0
2018-01-26 12:55:00,228.81,228.81,228.62,228.62,4611.0,228.81,228.81,228.62,228.62,4611.0
2018-01-26 13:00:00,228.59,228.64,228.38,228.48,3497.0,228.59,228.64,228.38,228.48,3497.0
2018-01-26 13:05:00,228.58,228.6,228.5,228.5,900.0,228.58,228.6,228.5,228.5,900.0
2018-01-26 13:10:00,228.57,228.79,228.46,228.68,7319.0,228.57,228.79,228.46,228.68,7319.0
2018-01-26 13:15:00,228.76,229.17,228.7,229.17,7653.0,228.76,229.17,228.7,229.17,7653.0
2018-01-26 13:20:00,229.25,229.35,229.02,229.2,9308.0,229.25,229.35,229.02,229.2,9308.0
2018-01-26 13:25:00,229.15,229.19,228.82,228.89,2700.0,229.15,229.19,228.82,228.89,2700.0
2018-01-26 13:30:00,228.85,228.85,228.5,228.56,2795.0,228.85,228.85,228.5,228.56,2795.0
2018-01-26 13:35:00,228.6,228.72,228.45,228.64,8468.0,228.6,228.72,228.45,228.64,8468.0
2018-01-26 13:40:00,228.71,228.9,228.7,228.7,2098.0,228.71,228.9,228.7,228.7,2098.0
2018-01-26 13:45:00,228.8,228.83,228.42,228.42,5350.0,228.8,228.83,228.42,228.42,5350.0
2018-01-26 13:50:00,228.61,228.63,228.39,228.39,8918.0,228.61,228.63,228.39,228.39,8918.0
2018-01-26 13:55:00,228.3,228.3,228.05,228.19,1741.0,228.3,228.3,228.05,228.19,1741.0
2018-01-26 14:00:00,228.02,228.02,227.56,227.56,8033.0,228.02,228.02,227.56,227.56,8033.0
2018-01-26 14:05:00,227.51,227.76,227.32,227.62,5900.0,227.51,227.76,227.32,227.62,5900.0
2018-01-26 14:10:00,227.68,227.7,227.35,227.43,4400.0,227.68,227.7,227.35,227.43,4400.0
2018-01-26 14:15:00,227.5,227.58,227.24,227.31,5829.0,227.5,227.58,227.24,227.31,5829.0
2018-01-26 14:20:00,227.26,227.59,227.26,227.4,4600.0,227.26,227.59,227.26,227.4,4600.0
2018-01-26 14:25:00,227.38,227.38,226.94,226.94,2600.0,227.38,227.38,226.94,226.94,2600.0
2018-01-26 14:30:00,227.01,227.34,226.42,226.74,18252.0,227.01,227.34,226.42,226.74,18252.0
2018-01-26 14:35:00,226.9,226.93,226.65,226.73,7050.0,226.9,226.93,226.65,226.73,7050.0
2018-01-26 14:40:00,226.8,227.03,226.78,226.88,10130.0,226.8,227.03,226.78,226.88,10130.0
2018-01-26 14:45:00,226.91,227.32,226.91,227.18,11261.0,226.91,227.32,226.91,227.18,11261.0
2018-01-26 14:50:00,227.26,227.28,226.99,227.11,2632.0,227.26,227.28,226.99,227.11,2632.0
2018-01-26 14:55:00,227.05,227.11,226.51,226.74,8763.0,227.05,227.11,226.51,226.74,8763.0
2018-01-26 15:00:00,226.94,226.94,226.37,226.63,7139.0,226.94,226.94,226.37,226.63,7139.0
2018-01-26 15:05:00,226.65,227.31,226.64,227.12,11100.0,226.65,227.31,226.64,227.12,11100.0
2018-01-26 15:10:00,227.14,227.15,226.99,227.05,7351.0,227.14,227.15,226.99,227.05,7351.0
2018-01-26 15:15:00,227.09,227.45,227.08,227.37,10480.0,227.09,227.45,227.08,227.37,10480.0
2018-01-26 15:20:00,227.36,227.45,227.23,227.23,7352.0,227.36,227.45,227.23,227.23,7352.0
2018-01-26 15:25:00,227.25,227.25,226.99,226.99,3405.0,227.25,227.25,226.99,226.99,3405.0
2018-01-26 15:30:00,227.01,227.03,226.88,226.91,12857.0,227.01,227.03,226.88,226.91,12857.0
2018-01-26 15:35:00,226.97,227.7,226.94,227.67,13200.0,226.97,227.7,226.94,227.67,13200.0
2018-01-26 15:40:00,227.7,227.74,227.5,227.52,14482.0,227.7,227.74,227.5,227.52,14482.0
2018-01-26 15:45:00,227.48,227.48,227.26,227.34,15542.0,227.48,227.48,227.26,227.34,15542.0
2018-01-26 15:50:00,227.4,228.15,227.4,228.12,36098.0,227.4,228.15,227.4,228.12,36098.0
2018-01-26 15:55:00,228.11,228.12,227.35,227.67,64350.0,228.11,228.12,227.35,227.67,64350.0
2018-01-29 09:30:00,227.53,229.16,227.0,228.59,19663.0,227.53,229.16,227.0,228.59,19663.0
2018-01-29 09:35:00,228.54,228.98,227.66,228.38,3200.0,228.54,228.98,227.66,228.38,3200.0
2018-01-29 09:40:00,228.62,228.62,227.4,227.51,3900.0,228.62,228.62,227.4,227.51,3900.0
2018-01-29 09:45:00,227.37,228.5,227.33,228.2,1100.0,227.37,228.5,227.33,228.2,1100.0
2018-01-29 09:50:00,228.54,229.0,228.36,228.87,9643.0,228.54,229.0,228.36,228.87,9643.0
2018-01-29 09:55:00,228.86,228.86,227.88,228.37,4680.0,228.86,228.86,227.88,228.37,4680.0
2018-01-29 10:00:00,228.41,228.41,227.6,227.98,5200.0,228.41,228.41,227.6,227.98,5200.0
2018-01-29 10:05:00,228.14,228.85,227.95,228.85,2200.0,228.14,228.85,227.95,228.85,2200.0
2018-01-29 10:10:00,228.61,228.61,227.73,227.73,8170.0,228.61,228.61,227.73,227.73,8170.0
2018-01-29 10:15:00,227.72,227.91,227.64,227.64,2450.0,227.72,227.91,227.64,227.64,2450.0
2018-01-29 10:20:00,227.6,227.75,227.21,227.53,10674.0,227.6,227.75,227.21,227.53,10674.0
2018-01-29 10:25:00,227.49,227.6,227.3,227.3,6100.0,227.49,227.6,227.3,227.3,6100.0
2018-01-29 10:30:00,227.15,227.24,226.64,226.72,7545.0,227.15,227.24,226.64,226.72,7545.0
2018-01-29 10:35:00,226.57,226.63,226.22,226.5,5896.0,226.57,226.63,226.22,226.5,5896.0
2018-01-29 10:40:00,226.56,226.56,225.77,226.26,11607.0,226.56,226.56,225.77,226.26,11607.0
2018-01-29 10:45:00,226.3,226.42,226.01,226.16,5804.0,226.3,226.42,226.01,226.16,5804.0
2018-01-29 10:50:00,226.45,226.45,225.66,225.66,8215.0,226.45,226.45,225.66,225.66,8215.0
2018-01-29 10:55:00,225.61,225.86,225.42,225.51,3625.0,225.61,225.86,225.42,225.51,3625.0
2018-01-29 11:00:00,225.42,226.22,225.38,226.22,11614.0,225.42,226.22,225.38,226.22,11614.0
2018-01-29 11:05:00,226.26,226.58,226.19,226.49,9876.0,226.26,226.58,226.19,226.49,9876.0
2018-01-29 11:10:00,226.72,226.95,226.41,226.9,4000.0,226.72,226.95,226.41,226.9,4000.0
2018-01-29 11:15:00,226.71,227.31,226.71,227.31,1900.0,226.71,227.31,226.71,227.31,1900.0
2018-01-29 11:20:00,227.23,227.82,227.21,227.5,6045.0,227.23,227.82,227.21,227.5,6045.0
2018-01-29 11:25:00,227.67,227.9,227.56,227.67,2520.0,227.67,227.9,227.56,227.67,2520.0
2018-01-29 11:30:00,227.7,227.82,227.56,227.81,1712.0,227.7,227.82,227.56,227.81,1712.0
2018-01-29 11:35:00,227.96,228.05,227.79,227.89,6495.0,227.96,228.05,227.79,227.89,6495.0
2018-01-29 11:40:00,227.79,227.79,226.76,227.39,7200.0,227.79,227.79,226.76,227.39,7200.0
2018-01-29 11:45:00,227.13,227.65,226.96,226.97,2619.0,227.13,227.65,226.96,226.97,2619.0
2018-01-29 11:50:00,227.06,227.63,226.99,227.55,1900.0,227.06,227.63,226.99,227.55,1900.0
2018-01-29 11:55:00,227.66,228.01,227.47,227.88,4400.0,227.66,228.01,227.47,227.88,4400.0
2018-01-29 12:00:00,227.76,228.0,227.74,228.0,2709.0,227.76,228.0,227.74,228.0,2709.0
2018-01-29 12:05:00,227.85,228.49,227.82,228.19,11660.0,227.85,228.49,227.82,228.19,11660.0
2018-01-29 12:10:00,228.18,228.37,228.06,228.15,5381.0,228.18,228.37,228.06,228.15,5381.0
2018-01-29 12:15:00,228.14,228.5,228.08,228.5,2900.0,228.14,228.5,228.08,228.5,2900.0
2018-01-29 12:20:00,228.49,228.84,228.49,228.65,4250.0,228.49,228.84,228.49,228.65,4250.0
2018-01-29 12:25:00,228.81,228.9,228.59,228.59,2405.0,228.81,228.9,228.59,228.59,2405.0
2018-01-29 12:30:00,228.61,228.79,228.6,228.79,300.0,228.61,228.79,228.6,228.79,300.0
2018-01-29 12:35:00,228.7,229.24,228.68,229.15,7767.0,228.7,229.24,228.68,229.15,7767.0
2018-01-29 12:40:00,229.12,229.24,228.8,228.93,5200.0,229.12,229.24,228.8,228.93,5200.0
2018-01-29 12:45:00,228.97,229.37,228.97,229.31,3639.0,228.97,229.37,228.97,229.31,3639.0
2018-01-29 12:50:00,229.33,229.96,229.32,229.96,10143.0,229.33,229.96,229.32,229.96,10143.0
2018-01-29 12:55:00,229.84,230.0,229.52,229.53,15782.0,229.84,230.0,229.52,229.53,15782.0
2018-01-29 13:00:00,229.57,229.6,229.53,229.58,1150.0,229.57,229.6,229.53,229.58,1150.0
2018-01-29 13:05:00,229.63,229.93,229.63,229.85,7327.0,229.63,229.93,229.63,229.85,7327.0
2018-01-29 13:10:00,229.83,229.83,229.47,229.47,3806.0,229.83,229.83,229.47,229.47,3806.0
2018-01-29 13:15:00,229.62,229.83,229.62,229.83,1600.0,229.62,229.83,229.62,229.83,1600.0
2018-01-29 13:20:00,229.75,230.0,229.75,229.91,11161.0,229.75,230.0,229.75,229.91,11161.0
2018-01-29 13:25:00,229.98,230.46,229.98,230.33,5901.0,229.98,230.46,229.98,230.33,5901.0
2018-01-29 13:30:00,230.3,230.45,229.83,229.91,5475.0,230.3,230.45,229.83,229.91,5475.0
2018-01-29 13:35:00,229.84,229.84,229.57,229.57,5046.0,229.84,229.84,229.57,229.57,5046.0
2018-01-29 13:40:00,229.46,229.71,229.03,229.24,9032.0,229.46,229.71,229.03,229.24,9032.0
2018-01-29 13:45:00,229.05,229.05,228.23,228.25,10583.0,229.05,229.05,228.23,228.25,10583.0
2018-01-29 13:50:00,228.34,228.43,227.9,227.9,5300.0,228.34,228.43,227.9,227.9,5300.0
2018-01-29 13:55:00,227.9,228.13,227.55,227.96,11922.0,227.9,228.13,227.55,227.96,11922.0
2018-01-29 14:00:00,228.07,228.42,228.07,228.39,4000.0,228.07,228.42,228.07,228.39,4000.0
2018-01-29 14:05:00,228.22,228.71,228.22,228.71,2300.0,228.22,228.71,228.22,228.71,2300.0
2018-01-29 14:10:00,228.71,229.19,228.71,229.13,7920.0,228.71,229.19,228.71,229.13,7920.0
2018-01-29 14:15:00,229.25,229.78,229.24,229.69,5100.0,229.25,229.78,229.24,229.69,5100.0
2018-01-29 14:20:00,229.62,229.76,229.59,229.68,4944.0,229.62,229.76,229.59,229.68,4944.0
2018-01-29 14:25:00,229.56,229.56,229.31,229.43,3633.0,229.56,229.56,229.31,229.43,3633.0
2018-01-29 14:30:00,229.42,229.73,229.42,229.59,5341.0,229.42,229.73,229.42,229.59,5341.0
2018-01-29 14:35:00,229.67,230.18,229.67,230.03,10385.0,229.67,230.18,229.67,230.03,10385.0
2018-01-29 14:40:00,229.96,229.96,229.73,229.9,1950.0,229.96,229.96,229.73,229.9,1950.0
2018-01-29 14:45:00,229.94,230.29,229.87,230.21,2607.0,229.94,230.29,229.87,230.21,2607.0
2018-01-29 14:50:00,230.3,230.32,230.17,230.25,5790.0,230.3,230.32,230.17,230.25,5790.0
2018-01-29 14:55:00,230.36,230.64,230.36,230.64,3908.0,230.36,230.64,230.36,230.64,3908.0
2018-01-29 15:00:00,230.65,230.77,230.52,230.52,7612.0,230.65,230.77,230.52,230.52,7612.0
2018-01-29 15:05:00,230.48,230.73,230.3,230.67,7828.0,230.48,230.73,230.3,230.67,7828.0
2018-01-29 15:10:00,230.65,230.87,230.64,230.75,5612.0,230.65,230.87,230.64,230.75,5612.0
2018-01-29 15:15:00,230.76,230.9,230.7,230.73,4832.0,230.76,230.9,230.7,230.73,4832.0
2018-01-29 15:20:00,230.71,230.75,230.55,230.67,5650.0,230.71,230.75,230.55,230.67,5650.0
2018-01-29 15:25:00,230.68,230.69,230.33,230.47,5682.0,230.68,230.69,230.33,230.47,5682.0
2018-01-29 15:30:00,230.52,230.53,230.33,230.49,6100.0,230.52,230.53,230.33,230.49,6100.0
2018-01-29 15:35:00,230.48,230.53,229.41,229.41,17938.0,230.48,230.53,229.41,229.41,17938.0
2018-01-29 15:40:00,229.28,229.32,228.44,228.45,28572.0,229.28,229.32,228.44,228.45,28572.0
2018-01-29 15:45:00,228.45,229.17,228.35,229.17,12818.0,228.45,229.17,228.35,229.17,12818.0
2018-01-29 15:50:00,229.21,229.55,229.21,229.47,22195.0,229.21,229.55,229.21,229.47,22195.0
2018-01-29 15:55:00,229.49,229.62,229.07,229.15,26604.0,229.49,229.62,229.07,229.15,26604.0
2018-01-30 09:30:00,225.84,228.0,224.14,228.0,60256.0,225.84,228.0,224.14,228.0,60256.0
2018-01-30 09:35:00,228.0,228.79,227.15,227.54,9446.0,228.0,228.79,227.15,227.54,9446.0
2018-01-30 09:40:00,227.7,227.7,227.03,227.14,5914.0,227.7,227.7,227.03,227.14,5914.0
2018-01-30 09:45:00,227.33,227.33,225.52,225.75,7198.0,227.33,227.33,225.52,225.75,7198.0
2018-01-30 09:50:00,225.72,225.85,223.82,224.56,24300.0,225.72,225.85,223.82,224.56,24300.0
2018-01-30 09:55:00,224.56,224.98,223.37,224.88,16126.0,224.56,224.98,223.37,224.88,16126.0
2018-01-30 10:00:00,224.87,224.87,223.51,224.0,12771.0,224.87,224.87,223.51,224.0,12771.0
2018-01-30 10:05:00,224.15,224.29,223.84,223.88,12283.0,224.15,224.29,223.84,223.88,12283.0
2018-01-30 10:10:00,224.09,224.09,223.33,223.91,4810.0,224.09,224.09,223.33,223.91,4810.0
2018-01-30 10:15:00,224.02,224.02,223.35,223.39,2653.0,224.02,224.02,223.35,223.39,2653.0
2018-01-30 10:20:00,223.22,223.91,223.06,223.91,8296.0,223.22,223.91,223.06,223.91,8296.0
2018-01-30 10:25:00,223.9,224.34,223.9,224.13,3664.0,223.9,224.34,223.9,224.13,3664.0
2018-01-30 10:30:00,224.24,224.56,224.08,224.44,6271.0,224.24,224.56,224.08,224.44,6271.0
2018-01-30 10:35:00,224.41,224.5,224.1,224.28,6505.0,224.41,224.5,224.1,224.28,6505.0
2018-01-30 10:40:00,224.25,224.31,223.99,224.2,10207.0,224.25,224.31,223.99,224.2,10207.0
2018-01-30 10:45:00,224.3,224.48,224.03,224.03,9856.0,224.3,224.48,224.03,224.03,9856.0
2018-01-30 10:50:00,224.04,224.5,224.02,224.5,3768.0,224.04,224.5,224.02,224.5,3768.0
2018-01-30 10:55:00,224.7,224.85,224.61,224.83,3100.0,224.7,224.85,224.61,224.83,3100.0
2018-01-30 11:00:00,224.8,225.09,224.8,224.97,7057.0,224.8,225.09,224.8,224.97,7057.0
2018-01-30 11:05:00,225.05,225.13,224.97,225.12,3000.0,225.05,225.13,224.97,225.12,3000.0
2018-01-30 11:10:00,225.23,225.5,224.97,225.5,3201.0,225.23,225.5,224.97,225.5,3201.0
2018-01-30 11:15:00,225.43,225.81,225.28,225.8,2500.0,225.43,225.81,225.28,225.8,2500.0
2018-01-30 11:20:00,225.84,225.95,225.66,225.66,4912.0,225.84,225.95,225.66,225.66,4912.0
2018-01-30 11:25:00,225.71,225.86,225.26,225.26,4853.0,225.71,225.86,225.26,225.26,4853.0
2018-01-30 11:30:00,225.33,225.47,224.97,224.97,4100.0,225.33,225.47,224.97,224.97,4100.0
2018-01-30 11:35:00,225.0,225.06,224.83,224.94,5200.0,225.0,225.06,224.83,224.94,5200.0
2018-01-30 11:40:00,224.76,224.99,224.35,224.98,2229.0,224.76,224.99,224.35,224.98,2229.0
2018-01-30 11:45:00,225.12,225.22,224.48,224.55,3711.0,225.12,225.22,224.48,224.55,3711.0
2018-01-30 11:50:00,224.65,224.85,224.49,224.51,2200.0,224.65,224.85,224.49,224.51,2200.0
2018-01-30 11:55:00,224.54,224.9,224.27,224.9,3100.0,224.54,224.9,224.27,224.9,3100.0
2018-01-30 12:00:00,224.81,224.86,224.41,224.86,5800.0,224.81,224.86,224.41,224.86,5800.0
2018-01-30 12:05:00,225.07,225.46,225.07,225.46,1434.0,225.07,225.46,225.07,225.46,1434.0
2018-01-30 12:10:00,225.55,225.55,225.3,225.3,500.0,225.55,225.55,225.3,225.3,500.0
2018-01-30 12:15:00,225.41,225.88,225.33,225.87,4400.0,225.41,225.88,225.33,225.87,4400.0
2018-01-30 12:20:00,225.75,226.2,225.75,226.06,1800.0,225.75,226.2,225.75,226.06,1800.0
2018-01-30 12:25:00,226.06,226.06,225.73,225.75,11895.0,226.06,226.06,225.73,225.75,11895.0
2018-01-30 12:30:00,225.8,226.08,225.7,225.77,5919.0,225.8,226.08,225.7,225.77,5919.0
2018-01-30 12:35:00,225.6,225.78,225.5,225.5,2257.0,225.6,225.78,225.5,225.5,2257.0
2018-01-30 12:40:00,225.5,225.63,225.48,225.61,3142.0,225.5,225.63,225.48,225.61,3142.0
2018-01-30 12:45:00,225.52,225.76,225.49,225.56,2600.0,225.52,225.76,225.49,225.56,2600.0
2018-01-30 12:50:00,225.65,225.65,225.42,225.46,3302.0,225.65,225.65,225.42,225.46,3302.0
2018-01-30 12:55:00,225.47,225.55,225.33,225.4,3514.0,225.47,225.55,225.33,225.4,3514.0
2018-01-30 13:00:00,225.27,225.28,225.11,225.23,2686.0,225.27,225.28,225.11,225.23,2686.0
2018-01-30 13:05:00,225.13,225.15,224.83,225.0,6719.0,225.13,225.15,224.83,225.0,6719.0
2018-01-30 13:10:00,225.11,225.36,225.1,225.31,700.0,225.11,225.36,225.1,225.31,700.0
2018-01-30 13:15:00,225.05,225.09,224.87,225.01,3537.0,225.05,225.09,224.87,225.01,3537.0
2018-01-30 13:20:00,224.9,224.92,224.9,224.92,300.0,224.9,224.92,224.9,224.92,300.0
2018-01-30 13:25:00,224.92,225.08,224.82,224.91,1300.0,224.92,225.08,224.82,224.91,1300.0
2018-01-30 13:30:00,224.9,225.03,224.59,225.03,3560.0,224.9,225.03,224.59,225.03,3560.0
2018-01-30 13:35:00,224.94,225.3,224.93,225.3,1900.0,224.94,225.3,224.93,225.3,1900.0
2018-01-30 13:40:00,225.24,225.34,225.24,225.26,548.0,225.24,225.34,225.24,225.26,548.0
2018-01-30 13:45:00,225.32,226.18,225.32,226.18,2451.0,225.32,226.18,225.32,226.18,2451.0
2018-01-30 13:50:00,226.05,226.33,225.58,226.07,6977.0,226.05,226.33,225.58,226.07,6977.0
2018-01-30 13:55:00,226.16,226.33,225.99,226.33,2300.0,226.16,226.33,225.99,226.33,2300.0
2018-01-30 14:00:00,226.13,226.62,226.13,226.29,3100.0,226.13,226.62,226.13,226.29,3100.0
2018-01-30 14:05:00,226.25,226.26,225.91,226.0,3298.0,226.25,226.26,225.91,226.0,3298.0
2018-01-30 14:10:00,225.95,226.17,225.85,226.04,2000.0,225.95,226.17,225.85,226.04,2000.0
2018-01-30 14:15:00,226.05,226.12,225.86,225.87,500.0,226.05,226.12,225.86,225.87,500.0
2018-01-30 14:20:00,225.78,225.85,225.41,225.45,6800.0,225.78,225.85,225.41,225.45,6800.0
2018-01-30 14:25:00,225.5,225.53,225.28,225.48,2401.0,225.5,225.53,225.28,225.48,2401.0
2018-01-30 14:30:00,225.56,225.56,225.05,225.2,8000.0,225.56,225.56,225.05,225.2,8000.0
2018-01-30 14:35:00,225.2,225.2,224.75,224.79,5474.0,225.2,225.2,224.75,224.79,5474.0
2018-01-30 14:40:00,224.71,224.82,224.61,224.61,7076.0,224.71,224.82,224.61,224.61,7076.0
2018-01-30 14:45:00,224.71,224.72,224.41,224.49,7060.0,224.71,224.72,224.41,224.49,7060.0
2018-01-30 14:50:00,224.54,224.81,224.52,224.72,5115.0,224.54,224.81,224.52,224.72,5115.0
2018-01-30 14:55:00,224.68,224.87,224.5,224.65,2436.0,224.68,224.87,224.5,224.65,2436.0
2018-01-30 15:00:00,224.65,224.92,224.48,224.81,5035.0,224.65,224.92,224.48,224.81,5035.0
2018-01-30 15:05:00,224.84,225.05,224.55,224.98,7775.0,224.84,225.05,224.55,224.98,7775.0
2018-01-30 15:10:00,225.08,225.42,224.97,225.39,2400.0,225.08,225.42,224.97,225.39,2400.0
2018-01-30 15:15:00,225.34,225.8,225.33,225.8,7398.0,225.34,225.8,225.33,225.8,7398.0
2018-01-30 15:20:00,225.8,226.06,225.79,225.98,4559.0,225.8,226.06,225.79,225.98,4559.0
2018-01-30 15:25:00,226.06,226.33,226.06,226.33,5742.0,226.06,226.33,226.06,226.33,5742.0
2018-01-30 15:30:00,226.34,226.59,226.34,226.56,10491.0,226.34,226.59,226.34,226.56,10491.0
2018-01-30 15:35:00,226.58,226.83,225.97,226.16,11600.0,226.58,226.83,225.97,226.16,11600.0
2018-01-30 15:40:00,226.16,226.35,226.16,226.26,5400.0,226.16,226.35,226.16,226.26,5400.0
2018-01-30 15:45:00,226.26,226.6,226.22,226.42,9451.0,226.26,226.6,226.22,226.42,9451.0
2018-01-30 15:50:00,226.39,226.4,225.98,226.32,17923.0,226.39,226.4,225.98,226.32,17923.0
2018-01-30 15:55:00,226.29,226.47,226.02,226.03,37513.0,226.29,226.47,226.02,226.03,37513.0
2018-01-31 09:30:00,226.46,226.89,223.21,225.05,20236.0,226.46,226.89,223.21,225.05,20236.0
2018-01-31 09:35:00,224.07,226.0,224.0,224.99,8887.0,224.07,226.0,224.0,224.99,8887.0
2018-01-31 09:40:00,225.03,225.51,224.07,224.82,8195.0,225.03,225.51,224.07,224.82,8195.0
2018-01-31 09:45:00,225.03,226.0,224.56,224.56,21701.0,225.03,226.0,224.56,224.56,21701.0
2018-01-31 09:50:00,224.5,224.84,223.6,224.49,7895.0,224.5,224.84,223.6,224.49,7895.0
2018-01-31 09:55:00,224.53,225.12,224.41,225.12,9721.0,224.53,225.12,224.41,225.12,9721.0
2018-01-31 10:00:00,225.33,225.92,225.15,225.25,5504.0,225.33,225.92,225.15,225.25,5504.0
2018-01-31 10:05:00,225.16,225.99,225.16,225.86,9218.0,225.16,225.99,225.16,225.86,9218.0
2018-01-31 10:10:00,225.86,226.65,225.86,226.01,3700.0,225.86,226.65,225.86,226.01,3700.0
2018-01-31 10:15:00,225.97,226.18,225.76,226.05,7493.0,225.97,226.18,225.76,226.05,7493.0
2018-01-31 10:20:00,226.01,226.14,225.8,225.8,2000.0,226.01,226.14,225.8,225.8,2000.0
2018-01-31 10:25:00,225.78,225.8,225.4,225.77,9745.0,225.78,225.8,225.4,225.77,9745.0
2018-01-31 10:30:00,225.68,226.0,225.61,226.0,4482.0,225.68,226.0,225.61,226.0,4482.0
2018-01-31 10:35:00,226.09,226.35,226.03,226.04,5542.0,226.09,226.35,226.03,226.04,5542.0
2018-01-31 10:40:00,225.82,225.9,225.28,225.55,4520.0,225.82,225.9,225.28,225.55,4520.0
2018-01-31 10:45:00,225.55,225.79,225.34,225.34,10162.0,225.55,225.79,225.34,225.34,10162.0
2018-01-31 10:50:00,225.43,225.81,225.38,225.58,6107.0,225.43,225.81,225.38,225.58,6107.0
2018-01-31 10:55:00,225.69,225.69,224.51,224.76,14500.0,225.69,225.69,224.51,224.76,14500.0
2018-01-31 11:00:00,224.76,225.0,224.5,224.81,5695.0,224.76,225.0,224.5,224.81,5695.0
2018-01-31 11:05:00,224.87,224.99,224.3,224.35,3981.0,224.87,224.99,224.3,224.35,3981.0
2018-01-31 11:10:00,224.53,225.16,224.34,225.14,7228.0,224.53,225.16,224.34,225.14,7228.0
2018-01-31 11:15:00,225.15,225.15,224.88,225.11,9291.0,225.15,225.15,224.88,225.11,9291.0
2018-01-31 11:20:00,225.13,225.42,224.94,225.42,4870.0,225.13,225.42,224.94,225.42,4870.0
2018-01-31 11:25:00,225.42,225.43,224.93,225.02,5910.0,225.42,225.43,224.93,225.02,5910.0
2018-01-31 11:30:00,225.24,225.74,225.18,225.71,2210.0,225.24,225.74,225.18,225.71,2210.0
2018-01-31 11:35:00,225.88,225.89,225.28,225.28,2842.0,225.88,225.89,225.28,225.28,2842.0
2018-01-31 11:40:00,225.27,225.62,224.86,224.94,4100.0,225.27,225.62,224.86,224.94,4100.0
2018-01-31 11:45:00,224.97,225.34,224.81,225.03,5160.0,224.97,225.34,224.81,225.03,5160.0
2018-01-31 11:50:00,224.96,225.0,224.61,225.0,1900.0,224.96,225.0,224.61,225.0,1900.0
2018-01-31 11:55:00,225.23,225.23,224.99,225.05,400.0,225.23,225.23,224.99,225.05,400.0
2018-01-31 12:00:00,225.02,225.22,224.84,225.22,4200.0,225.02,225.22,224.84,225.22,4200.0
2018-01-31 12:05:00,225.14,225.14,224.73,224.83,3160.0,225.14,225.14,224.73,224.83,3160.0
2018-01-31 12:10:00,224.96,224.96,224.83,224.94,2200.0,224.96,224.96,224.83,224.94,2200.0
2018-01-31 12:15:00,224.85,224.97,224.72,224.78,3937.0,224.85,224.97,224.72,224.78,3937.0
2018-01-31 12:20:00,224.85,225.17,224.85,225.17,2374.0,224.85,225.17,224.85,225.17,2374.0
2018-01-31 12:25:00,225.19,225.21,224.64,224.85,5900.0,225.19,225.21,224.64,224.85,5900.0
2018-01-31 12:30:00,224.73,224.95,224.64,224.95,1000.0,224.73,224.95,224.64,224.95,1000.0
2018-01-31 12:35:00,224.76,224.82,224.4,224.54,4100.0,224.76,224.82,224.4,224.54,4100.0
2018-01-31 12:40:00,224.39,224.54,224.12,224.17,4200.0,224.39,224.54,224.12,224.17,4200.0
2018-01-31 12:45:00,224.09,224.4,224.05,224.4,2900.0,224.09,224.4,224.05,224.4,2900.0
2018-01-31 12:50:00,224.22,224.24,223.79,223.79,5338.0,224.22,224.24,223.79,223.79,5338.0
2018-01-31 12:55:00,223.77,223.77,223.4,223.5,2600.0,223.77,223.77,223.4,223.5,2600.0
2018-01-31 13:00:00,223.44,223.81,223.37,223.37,4646.0,223.44,223.81,223.37,223.37,4646.0
2018-01-31 13:05:00,223.35,223.73,223.34,223.65,3401.0,223.35,223.73,223.34,223.65,3401.0
2018-01-31 13:10:00,223.5,223.71,223.39,223.63,13832.0,223.5,223.71,223.39,223.63,13832.0
2018-01-31 13:15:00,223.85,224.03,223.69,223.96,6656.0,223.85,224.03,223.69,223.96,6656.0
2018-01-31 13:20:00,223.96,224.45,223.89,224.45,5284.0,223.96,224.45,223.89,224.45,5284.0
2018-01-31 13:25:00,224.38,224.38,224.04,224.16,2600.0,224.38,224.38,224.04,224.16,2600.0
2018-01-31 13:30:00,224.13,224.2,223.77,223.77,5188.0,224.13,224.2,223.77,223.77,5188.0
2018-01-31 13:35:00,223.76,223.93,223.12,223.19,6925.0,223.76,223.93,223.12,223.19,6925.0
2018-01-31 13:40:00,223.22,223.25,223.0,223.05,7573.0,223.22,223.25,223.0,223.05,7573.0
2018-01-31 13:45:00,223.02,223.33,223.02,223.27,7065.0,223.02,223.33,223.02,223.27,7065.0
2018-01-31 13:50:00,223.45,223.45,223.1,223.15,3649.0,223.45,223.45,223.1,223.15,3649.0
2018-01-31 13:55:00,223.22,223.31,223.09,223.21,4160.0,223.22,223.31,223.09,223.21,4160.0
2018-01-31 14:00:00,223.23,223.72,223.0,223.0,12229.0,223.23,223.72,223.0,223.0,12229.0
2018-01-31 14:05:00,223.0,223.0,222.29,222.99,18781.0,223.0,223.0,222.29,222.99,18781.0
2018-01-31 14:10:00,223.0,223.35,223.0,223.06,3018.0,223.0,223.35,223.0,223.06,3018.0
2018-01-31 14:15:00,223.16,223.55,222.99,223.54,4700.0,223.16,223.55,222.99,223.54,4700.0
2018-01-31 14:20:00,223.35,223.35,222.72,222.73,3200.0,223.35,223.35,222.72,222.73,3200.0
2018-01-31 14:25:00,222.58,222.89,222.58,222.66,4328.0,222.58,222.89,222.58,222.66,4328.0
2018-01-31 14:30:00,222.77,222.98,222.67,222.98,6931.0,222.77,222.98,222.67,222.98,6931.0
2018-01-31 14:35:00,222.9,222.97,222.77,222.88,6874.0,222.9,222.97,222.77,222.88,6874.0
2018-01-31 14:40:00,222.86,222.99,222.71,222.75,8464.0,222.86,222.99,222.71,222.75,8464.0
2018-01-31 14:45:00,222.72,222.73,222.08,222.19,8052.0,222.72,222.73,222.08,222.19,8052.0
2018-01-31 14:50:00,222.22,222.6,221.67,222.6,11913.0,222.22,222.6,221.67,222.6,11913.0
2018-01-31 14:55:00,222.65,222.65,222.04,222.32,6431.0,222.65,222.65,222.04,222.32,6431.0
2018-01-31 15:00:00,222.28,222.45,221.69,221.84,16690.0,222.28,222.45,221.69,221.84,16690.0
2018-01-31 15:05:00,221.95,222.25,221.78,222.21,6481.0,221.95,222.25,221.78,222.21,6481.0
2018-01-31 15:10:00,222.31,222.31,221.46,221.46,15250.0,222.31,222.31,221.46,221.46,15250.0
2018-01-31 15:15:00,221.46,221.47,221.02,221.47,21092.0,221.46,221.47,221.02,221.47,21092.0
2018-01-31 15:20:00,221.31,221.63,221.28,221.41,8973.0,221.31,221.63,221.28,221.41,8973.0
2018-01-31 15:25:00,221.46,221.67,221.22,221.53,9304.0,221.46,221.67,221.22,221.53,9304.0
2018-01-31 15:30:00,221.56,221.91,221.47,221.8,8450.0,221.56,221.91,221.47,221.8,8450.0
2018-01-31 15:35:00,221.7,222.16,221.69,222.07,6600.0,221.7,222.16,221.69,222.07,6600.0
2018-01-31 15:40:00,222.08,222.62,222.08,222.45,11457.0,222.08,222.62,222.08,222.45,11457.0
2018-01-31 15:45:00,222.34,222.66,222.34,222.37,9128.0,222.34,222.66,222.34,222.37,9128.0
2018-01-31 15:50:00,222.3,222.3,222.02,222.2,25038.0,222.3,222.3,222.02,222.2,25038.0
2018-01-31 15:55:00,222.11,222.25,221.87,222.13,33446.0,222.11,222.25,221.87,222.13,33446.0
2018-02-01 09:30:00,220.61,220.9,217.53,217.91,30040.0,220.61,220.9,217.53,217.91,30040.0
2018-02-01 09:35:00,218.15,220.51,218.15,219.81,6910.0,218.15,220.51,218.15,219.81,6910.0
2018-02-01 09:40:00,219.5,220.15,218.7,220.05,4095.0,219.5,220.15,218.7,220.05,4095.0
2018-02-01 09:45:00,220.31,220.31,219.17,219.6,10750.0,220.31,220.31,219.17,219.6,10750.0
2018-02-01 09:50:00,219.72,219.76,218.52,218.8,8295.0,219.72,219.76,218.52,218.8,8295.0
2018-02-01 09:55:00,219.03,219.99,218.98,219.97,6492.0,219.03,219.99,218.98,219.97,6492.0
2018-02-01 10:00:00,219.62,220.02,219.05,220.0,14149.0,219.62,220.02,219.05,220.0,14149.0
2018-02-01 10:05:00,220.02,220.18,219.63,219.63,6944.0,220.02,220.18,219.63,219.63,6944.0
2018-02-01 10:10:00,219.83,220.54,219.71,220.49,10620.0,219.83,220.54,219.71,220.49,10620.0
2018-02-01 10:15:00,220.49,220.61,220.19,220.53,10030.0,220.49,220.61,220.19,220.53,10030.0
2018-02-01 10:20:00,220.45,221.3,220.44,221.3,9783.0,220.45,221.3,220.44,221.3,9783.0
2018-02-01 10:25:00,221.53,221.53,220.59,220.77,8487.0,221.53,221.53,220.59,220.77,8487.0
2018-02-01 10:30:00,220.56,220.56,219.86,220.05,3700.0,220.56,220.56,219.86,220.05,3700.0
2018-02-01 10:35:00,220.01,220.51,219.93,220.5,4550.0,220.01,220.51,219.93,220.5,4550.0
2018-02-01 10:40:00,220.31,220.52,219.66,219.66,4000.0,220.31,220.52,219.66,219.66,4000.0
2018-02-01 10:45:00,219.55,220.32,219.55,220.0,3700.0,219.55,220.32,219.55,220.0,3700.0
2018-02-01 10:50:00,220.14,220.28,220.03,220.23,1851.0,220.14,220.28,220.03,220.23,1851.0
2018-02-01 10:55:00,220.26,220.26,219.83,219.99,3302.0,220.26,220.26,219.83,219.99,3302.0
2018-02-01 11:00:00,220.19,220.19,219.93,220.05,2500.0,220.19,220.19,219.93,220.05,2500.0
2018-02-01 11:05:00,220.01,220.33,219.97,220.27,1010.0,220.01,220.33,219.97,220.27,1010.0
2018-02-01 11:10:00,220.24,220.45,220.09,220.09,7651.0,220.24,220.45,220.09,220.09,7651.0
2018-02-01 11:15:00,220.39,220.6,219.99,219.99,1500.0,220.39,220.6,219.99,219.99,1500.0
2018-02-01 11:20:00,220.15,220.54,219.59,220.54,6685.0,220.15,220.54,219.59,220.54,6685.0
2018-02-01 11:25:00,220.41,220.5,220.02,220.1,2572.0,220.41,220.5,220.02,220.1,2572.0
2018-02-01 11:30:00,219.76,220.53,219.76,220.17,8078.0,219.76,220.53,219.76,220.17,8078.0
2018-02-01 11:35:00,220.14,220.55,219.94,220.55,4900.0,220.14,220.55,219.94,220.55,4900.0
2018-02-01 11:40:00,220.71,221.37,220.71,221.36,5270.0,220.71,221.37,220.71,221.36,5270.0
2018-02-01 11:45:00,221.37,221.51,221.22,221.24,8121.0,221.37,221.51,221.22,221.24,8121.0
2018-02-01 11:50:00,221.18,221.49,221.15,221.49,1466.0,221.18,221.49,221.15,221.49,1466.0
2018-02-01 11:55:00,221.39,221.82,221.38,221.66,3800.0,221.39,221.82,221.38,221.66,3800.0
2018-02-01 12:00:00,221.74,221.99,221.47,221.47,2982.0,221.74,221.99,221.47,221.47,2982.0
2018-02-01 12:05:00,221.95,221.95,220.65,220.65,6293.0,221.95,221.95,220.65,220.65,6293.0
2018-02-01 12:10:00,220.6,221.14,220.58,220.78,6284.0,220.6,221.14,220.58,220.78,6284.0
2018-02-01 12:15:00,220.76,221.06,220.62,221.06,2100.0,220.76,221.06,220.62,221.06,2100.0
2018-02-01 12:20:00,220.99,221.07,220.47,220.47,2900.0,220.99,221.07,220.47,220.47,2900.0
2018-02-01 12:25:00,220.33,220.69,220.33,220.6,1500.0,220.33,220.69,220.33,220.6,1500.0
2018-02-01 12:30:00,220.64,220.92,220.51,220.59,3498.0,220.64,220.92,220.51,220.59,3498.0
2018-02-01 12:35:00,220.7,220.7,220.34,220.57,10650.0,220.7,220.7,220.34,220.57,10650.0
2018-02-01 12:40:00,220.62,220.62,220.42,220.54,3163.0,220.62,220.62,220.42,220.54,3163.0
2018-02-01 12:45:00,220.48,220.94,220.48,220.84,6400.0,220.48,220.94,220.48,220.84,6400.0
2018-02-01 12:50:00,220.67,221.5,220.66,221.5,11364.0,220.67,221.5,220.66,221.5,11364.0
2018-02-01 12:55:00,221.24,221.58,221.24,221.54,1705.0,221.24,221.58,221.24,221.54,1705.0
2018-02-01 13:00:00,221.69,221.81,221.46,221.52,2700.0,221.69,221.81,221.46,221.52,2700.0
2018-02-01 13:05:00,221.65,222.02,221.58,221.7,7184.0,221.65,222.02,221.58,221.7,7184.0
2018-02-01 13:10:00,221.6,221.86,221.6,221.63,2200.0,221.6,221.86,221.6,221.63,2200.0
2018-02-01 13:15:00,221.59,221.79,221.5,221.5,2700.0,221.59,221.79,221.5,221.5,2700.0
2018-02-01 13:20:00,221.57,221.57,221.48,221.48,400.0,221.57,221.57,221.48,221.48,400.0
2018-02-01 13:25:00,221.46,221.71,221.29,221.31,10666.0,221.46,221.71,221.29,221.31,10666.0
2018-02-01 13:30:00,221.42,221.46,221.09,221.23,2311.0,221.42,221.46,221.09,221.23,2311.0
2018-02-01 13:35:00,221.19,221.45,221.09,221.29,5200.0,221.19,221.45,221.09,221.29,5200.0
2018-02-01 13:40:00,221.3,221.73,221.2,221.73,3260.0,221.3,221.73,221.2,221.73,3260.0
2018-02-01 13:45:00,221.71,221.71,221.57,221.71,1174.0,221.71,221.71,221.57,221.71,1174.0
2018-02-01 13:50:00,221.65,221.65,221.47,221.53,5295.0,221.65,221.65,221.47,221.53,5295.0
2018-02-01 13:55:00,221.45,221.61,220.63,220.86,6308.0,221.45,221.61,220.63,220.86,6308.0
2018-02-01 14:00:00,220.92,221.36,220.81,221.0,2910.0,220.92,221.36,220.81,221.0,2910.0
2018-02-01 14:05:00,221.01,221.5,221.01,221.3,2446.0,221.01,221.5,221.01,221.3,2446.0
2018-02-01 14:10:00,221.21,221.34,220.95,221.04,3322.0,221.21,221.34,220.95,221.04,3322.0
2018-02-01 14:15:00,221.09,221.1,220.15,220.48,9800.0,221.09,221.1,220.15,220.48,9800.0
2018-02-01 14:20:00,220.41,220.49,219.64,220.31,10337.0,220.41,220.49,219.64,220.31,10337.0
2018-02-01 14:25:00,220.3,220.95,220.18,220.95,8251.0,220.3,220.95,220.18,220.95,8251.0
2018-02-01 14:30:00,221.04,221.04,220.52,220.64,2939.0,221.04,221.04,220.52,220.64,2939.0
2018-02-01 14:35:00,220.52,221.0,220.52,220.7,3600.0,220.52,221.0,220.52,220.7,3600.0
2018-02-01 14:40:00,220.65,220.8,220.25,220.25,4498.0,220.65,220.8,220.25,220.25,4498.0
2018-02-01 14:45:00,220.34,220.69,220.34,220.69,3875.0,220.34,220.69,220.34,220.69,3875.0
2018-02-01 14:50:00,220.59,220.84,220.41,220.41,1570.0,220.59,220.84,220.41,220.41,1570.0
2018-02-01 14:55:00,220.51,220.71,220.39,220.49,3820.0,220.51,220.71,220.39,220.49,3820.0
2018-02-01 15:00:00,220.27,220.52,220.26,220.48,4489.0,220.27,220.52,220.26,220.48,4489.0
2018-02-01 15:05:00,220.35,220.41,219.78,219.78,16520.0,220.35,220.41,219.78,219.78,16520.0
2018-02-01 15:10:00,219.89,220.04,219.73,219.73,4300.0,219.89,220.04,219.73,219.73,4300.0
2018-02-01 15:15:00,219.8,219.81,218.81,218.95,11321.0,219.8,219.81,218.81,218.95,11321.0
2018-02-01 15:20:00,218.93,219.2,218.93,219.11,5450.0,218.93,219.2,218.93,219.11,5450.0
2018-02-01 15:25:00,219.2,219.25,218.82,218.83,6654.0,219.2,219.25,218.82,218.83,6654.0
2018-02-01 15:30:00,218.75,218.97,218.66,218.8,8317.0,218.75,218.97,218.66,218.8,8317.0
2018-02-01 15:35:00,218.86,219.12,218.67,218.73,10241.0,218.86,219.12,218.67,218.73,10241.0
2018-02-01 15:40:00,218.64,218.69,217.91,218.14,29807.0,218.64,218.69,217.91,218.14,29807.0
2018-02-01 15:45:00,218.23,218.69,218.07,218.69,25941.0,218.23,218.69,218.07,218.69,25941.0
2018-02-01 15:50:00,219.13,219.31,218.78,219.0,28327.0,219.13,219.31,218.78,219.0,28327.0
2018-02-01 15:55:00,219.03,219.49,218.93,219.41,39559.0,219.03,219.49,218.93,219.41,39559.0
2018-02-02 09:30:00,219.18,219.63,217.81,218.4,22186.0,219.18,219.63,217.81,218.4,22186.0
2018-02-02 09:35:00,218.45,218.7,218.1,218.1,1250.0,218.45,218.7,218.1,218.1,1250.0
2018-02-02 09:40:00,218.36,218.53,217.72,218.53,4926.0,218.36,218.53,217.72,218.53,4926.0
2018-02-02 09:45:00,218.54,218.9,218.08,218.69,18223.0,218.54,218.9,218.08,218.69,18223.0
2018-02-02 09:50:00,218.68,218.68,216.86,217.0,16274.0,218.68,218.68,216.86,217.0,16274.0
2018-02-02 09:55:00,216.86,217.54,216.59,217.35,13468.0,216.86,217.54,216.59,217.35,13468.0
2018-02-02 10:00:00,217.09,217.3,216.84,217.3,7220.0,217.09,217.3,216.84,217.3,7220.0
2018-02-02 10:05:00,217.47,218.5,217.47,218.2,7626.0,217.47,218.5,217.47,218.2,7626.0
2018-02-02 10:10:00,218.06,218.71,217.84,217.92,11690.0,218.06,218.71,217.84,217.92,11690.0
2018-02-02 10:15:00,218.23,218.23,216.25,216.9,16395.0,218.23,218.23,216.25,216.9,16395.0
2018-02-02 10:20:00,216.72,216.95,216.2,216.55,18817.0,216.72,216.95,216.2,216.55,18817.0
2018-02-02 10:25:00,216.38,216.88,216.33,216.88,5300.0,216.38,216.88,216.33,216.88,5300.0
2018-02-02 10:30:00,216.76,217.47,216.26,217.42,13103.0,216.76,217.47,216.26,217.42,13103.0
2018-02-02 10:35:00,217.56,218.48,217.48,217.61,6722.0,217.56,218.48,217.48,217.61,6722.0
2018-02-02 10:40:00,217.62,218.01,217.44,217.44,3012.0,217.62,218.01,217.44,217.44,3012.0
2018-02-02 10:45:00,217.36,218.4,217.34,218.3,4820.0,217.36,218.4,217.34,218.3,4820.0
2018-02-02 10:50:00,218.36,219.15,217.89,218.6,12600.0,218.36,219.15,217.89,218.6,12600.0
2018-02-02 10:55:00,218.5,219.27,218.5,219.07,3512.0,218.5,219.27,218.5,219.07,3512.0
2018-02-02 11:00:00,219.42,219.69,218.97,219.52,11275.0,219.42,219.69,218.97,219.52,11275.0
2018-02-02 11:05:00,219.6,220.76,219.6,220.57,11911.0,219.6,220.76,219.6,220.57,11911.0
2018-02-02 11:10:00,220.87,221.96,220.79,221.51,27641.0,220.87,221.96,220.79,221.51,27641.0
2018-02-02 11:15:00,221.5,221.69,220.18,220.5,16839.0,221.5,221.69,220.18,220.5,16839.0
2018-02-02 11:20:00,220.1,220.62,219.64,220.62,7050.0,220.1,220.62,219.64,220.62,7050.0
2018-02-02 11:25:00,220.29,221.15,220.18,220.96,9579.0,220.29,221.15,220.18,220.96,9579.0
2018-02-02 11:30:00,220.98,221.0,220.44,220.59,4372.0,220.98,221.0,220.44,220.59,4372.0
2018-02-02 11:35:00,220.82,221.04,220.47,221.04,4085.0,220.82,221.04,220.47,221.04,4085.0
2018-02-02 11:40:00,221.03,221.25,220.32,220.32,8236.0,221.03,221.25,220.32,220.32,8236.0
2018-02-02 11:45:00,220.36,220.55,219.9,220.18,5434.0,220.36,220.55,219.9,220.18,5434.0
2018-02-02 11:50:00,220.25,220.48,219.83,220.03,15888.0,220.25,220.48,219.83,220.03,15888.0
2018-02-02 11:55:00,220.03,220.29,219.83,220.0,6566.0,220.03,220.29,219.83,220.0,6566.0
2018-02-02 12:00:00,219.64,219.73,219.29,219.61,7433.0,219.64,219.73,219.29,219.61,7433.0
2018-02-02 12:05:00,219.59,220.22,219.59,220.19,5320.0,219.59,220.22,219.59,220.19,5320.0
2018-02-02 12:10:00,220.16,220.96,219.95,220.96,9463.0,220.16,220.96,219.95,220.96,9463.0
2018-02-02 12:15:00,221.06,221.06,220.63,220.63,1786.0,221.06,221.06,220.63,220.63,1786.0
2018-02-02 12:20:00,220.45,220.56,220.27,220.27,1800.0,220.45,220.56,220.27,220.27,1800.0
2018-02-02 12:25:00,220.27,220.76,220.04,220.59,5300.0,220.27,220.76,220.04,220.59,5300.0
2018-02-02 12:30:00,220.59,220.91,220.55,220.91,3200.0,220.59,220.91,220.55,220.91,3200.0
2018-02-02 12:35:00,220.89,221.7,220.56,221.0,11058.0,220.89,221.7,220.56,221.0,11058.0
2018-02-02 12:40:00,221.0,221.41,220.81,221.23,4021.0,221.0,221.41,220.81,221.23,4021.0
2018-02-02 12:45:00,221.2,221.69,221.2,221.69,2000.0,221.2,221.69,221.2,221.69,2000.0
2018-02-02 12:50:00,221.68,221.74,221.14,221.23,5654.0,221.68,221.74,221.14,221.23,5654.0
2018-02-02 12:55:00,221.32,221.82,221.32,221.35,4905.0,221.32,221.82,221.32,221.35,4905.0
2018-02-02 13:00:00,221.19,221.19,220.61,220.61,1700.0,221.19,221.19,220.61,220.61,1700.0
2018-02-02 13:05:00,220.61,221.05,220.61,220.82,7271.0,220.61,221.05,220.61,220.82,7271.0
2018-02-02 13:10:00,220.71,220.71,220.2,220.5,4335.0,220.71,220.71,220.2,220.5,4335.0
2018-02-02 13:15:00,220.4,220.53,220.13,220.16,5704.0,220.4,220.53,220.13,220.16,5704.0
2018-02-02 13:20:00,220.03,220.11,219.61,219.91,6989.0,220.03,220.11,219.61,219.91,6989.0
2018-02-02 13:25:00,220.01,220.19,219.71,219.95,4818.0,220.01,220.19,219.71,219.95,4818.0
2018-02-02 13:30:00,219.93,220.13,219.55,219.63,5524.0,219.93,220.13,219.55,219.63,5524.0
2018-02-02 13:35:00,219.68,219.68,219.1,219.1,6050.0,219.68,219.68,219.1,219.1,6050.0
2018-02-02 13:40:00,219.09,219.15,218.89,218.9,10015.0,219.09,219.15,218.89,218.9,10015.0
2018-02-02 13:45:00,218.9,219.3,218.71,218.78,11981.0,218.9,219.3,218.71,218.78,11981.0
2018-02-02 13:50:00,218.77,219.12,218.65,219.06,4550.0,218.77,219.12,218.65,219.06,4550.0
2018-02-02 13:55:00,218.96,219.34,218.95,219.34,5081.0,218.96,219.34,218.95,219.34,5081.0
2018-02-02 14:00:00,219.17,219.18,218.68,218.96,7539.0,219.17,219.18,218.68,218.96,7539.0
2018-02-02 14:05:00,218.81,218.99,218.64,218.99,3712.0,218.81,218.99,218.64,218.99,3712.0
2018-02-02 14:10:00,218.85,219.14,218.76,218.92,6702.0,218.85,219.14,218.76,218.92,6702.0
2018-02-02 14:15:00,218.92,219.11,218.76,218.93,5086.0,218.92,219.11,218.76,218.93,5086.0
2018-02-02 14:20:00,219.05,219.23,218.8,218.8,2618.0,219.05,219.23,218.8,218.8,2618.0
2018-02-02 14:25:00,218.84,218.95,218.47,218.47,6781.0,218.84,218.95,218.47,218.47,6781.0
2018-02-02 14:30:00,218.51,218.88,218.43,218.86,7638.0,218.51,218.88,218.43,218.86,7638.0
2018-02-02 14:35:00,219.03,219.14,218.62,218.62,4700.0,219.03,219.14,218.62,218.62,4700.0
2018-02-02 14:40:00,218.85,219.16,218.81,219.06,4608.0,218.85,219.16,218.81,219.06,4608.0
2018-02-02 14:45:00,218.9,218.91,218.41,218.63,4662.0,218.9,218.91,218.41,218.63,4662.0
2018-02-02 14:50:00,218.6,218.83,218.36,218.65,3934.0,218.6,218.83,218.36,218.65,3934.0
2018-02-02 14:55:00,218.47,218.64,217.99,218.27,7000.0,218.47,218.64,217.99,218.27,7000.0
2018-02-02 15:00:00,218.24,218.54,217.95,218.25,7622.0,218.24,218.54,217.95,218.25,7622.0
2018-02-02 15:05:00,218.05,218.16,217.83,217.95,11453.0,218.05,218.16,217.83,217.95,11453.0
2018-02-02 15:10:00,218.0,218.95,218.0,218.58,11420.0,218.0,218.95,218.0,218.58,11420.0
2018-02-02 15:15:00,218.51,219.37,218.49,219.22,9541.0,218.51,219.37,218.49,219.22,9541.0
2018-02-02 15:20:00,219.31,219.67,219.28,219.61,8511.0,219.31,219.67,219.28,219.61,8511.0
2018-02-02 15:25:00,219.69,219.89,219.57,219.6,13184.0,219.69,219.89,219.57,219.6,13184.0
2018-02-02 15:30:00,219.56,219.9,219.33,219.86,18688.0,219.56,219.9,219.33,219.86,18688.0
2018-02-02 15:35:00,219.83,220.33,219.74,220.33,7195.0,219.83,220.33,219.74,220.33,7195.0
2018-02-02 15:40:00,220.27,220.27,219.43,219.81,17779.0,220.27,220.27,219.43,219.81,17779.0
2018-02-02 15:45:00,219.97,220.12,219.73,219.84,14726.0,219.97,220.12,219.73,219.84,14726.0
2018-02-02 15:50:00,219.97,220.2,219.7,219.82,32186.0,219.97,220.2,219.7,219.82,32186.0
2018-02-02 15:55:00,219.71,219.9,219.39,219.45,57314.0,219.71,219.9,219.39,219.45,57314.0
2018-02-05 09:30:00,218.51,219.24,218.37,218.81,9693.0,218.51,219.24,218.37,218.81,9693.0
2018-02-05 09:35:00,218.81,219.72,218.52,219.26,6394.0,218.81,219.72,218.52,219.26,6394.0
2018-02-05 09:40:00,219.21,219.21,217.82,218.42,16652.0,219.21,219.21,217.82,218.42,16652.0
2018-02-05 09:45:00,218.43,219.02,218.04,218.21,3742.0,218.43,219.02,218.04,218.21,3742.0
2018-02-05 09:50:00,218.22,218.84,218.06,218.74,5400.0,218.22,218.84,218.06,218.74,5400.0
2018-02-05 09:55:00,218.83,219.16,218.27,218.63,5056.0,218.83,219.16,218.27,218.63,5056.0
2018-02-05 10:00:00,218.46,219.29,217.98,218.98,9704.0,218.46,219.29,217.98,218.98,9704.0
2018-02-05 10:05:00,219.01,220.58,219.0,220.5,4100.0,219.01,220.58,219.0,220.5,4100.0
2018-02-05 10:10:00,220.47,221.38,220.39,221.38,6200.0,220.47,221.38,220.39,221.38,6200.0
2018-02-05 10:15:00,221.29,221.6,220.42,221.15,14156.0,221.29,221.6,220.42,221.15,14156.0
2018-02-05 10:20:00,221.01,222.7,220.88,222.4,13951.0,221.01,222.7,220.88,222.4,13951.0
2018-02-05 10:25:00,222.64,223.08,222.37,223.06,14201.0,222.64,223.08,222.37,223.06,14201.0
2018-02-05 10:30:00,222.86,222.99,222.31,222.71,24473.0,222.86,222.99,222.31,222.71,24473.0
2018-02-05 10:35:00,222.73,223.04,221.95,221.98,11100.0,222.73,223.04,221.95,221.98,11100.0
2018-02-05 10:40:00,222.16,222.5,221.98,222.5,7560.0,222.16,222.5,221.98,222.5,7560.0
2018-02-05 10:45:00,222.49,223.25,222.49,222.84,5134.0,222.49,223.25,222.49,222.84,5134.0
2018-02-05 10:50:00,222.78,223.42,222.46,223.13,5797.0,222.78,223.42,222.46,223.13,5797.0
2018-02-05 10:55:00,223.09,223.82,223.09,223.2,6950.0,223.09,223.82,223.09,223.2,6950.0
2018-02-05 11:00:00,223.38,223.53,222.33,222.65,4545.0,223.38,223.53,222.33,222.65,4545.0
2018-02-05 11:05:00,222.48,222.81,222.18,222.81,3925.0,222.48,222.81,222.18,222.81,3925.0
2018-02-05 11:10:00,222.7,223.26,222.69,222.92,10574.0,222.7,223.26,222.69,222.92,10574.0
2018-02-05 11:15:00,223.02,223.42,222.99,223.24,6848.0,223.02,223.42,222.99,223.24,6848.0
2018-02-05 11:20:00,223.12,223.44,222.93,223.44,2835.0,223.12,223.44,222.93,223.44,2835.0
2018-02-05 11:25:00,223.34,223.66,223.06,223.28,8250.0,223.34,223.66,223.06,223.28,8250.0
2018-02-05 11:30:00,223.3,223.4,222.88,223.2,7341.0,223.3,223.4,222.88,223.2,7341.0
2018-02-05 11:35:00,223.41,223.79,223.27,223.39,2550.0,223.41,223.79,223.27,223.39,2550.0
2018-02-05 11:40:00,223.32,223.93,223.29,223.86,14550.0,223.32,223.93,223.29,223.86,14550.0
2018-02-05 11:45:00,223.8,223.8,223.55,223.67,1987.0,223.8,223.8,223.55,223.67,1987.0
2018-02-05 11:50:00,223.66,223.82,223.66,223.76,3203.0,223.66,223.82,223.66,223.76,3203.0
2018-02-05 11:55:00,223.67,224.32,223.67,224.25,6339.0,223.67,224.32,223.67,224.25,6339.0
2018-02-05 12:00:00,224.16,224.39,223.84,224.14,9500.0,224.16,224.39,223.84,224.14,9500.0
2018-02-05 12:05:00,223.96,223.96,223.53,223.7,2645.0,223.96,223.96,223.53,223.7,2645.0
2018-02-05 12:10:00,223.78,223.91,223.54,223.75,10900.0,223.78,223.91,223.54,223.75,10900.0
2018-02-05 12:15:00,223.52,223.67,223.2,223.4,17900.0,223.52,223.67,223.2,223.4,17900.0
2018-02-05 12:20:00,223.48,223.82,223.39,223.54,10603.0,223.48,223.82,223.39,223.54,10603.0
2018-02-05 12:25:00,223.52,223.66,223.38,223.56,2816.0,223.52,223.66,223.38,223.56,2816.0
2018-02-05 12:30:00,223.53,223.89,223.52,223.8,7372.0,223.53,223.89,223.52,223.8,7372.0
2018-02-05 12:35:00,223.52,223.84,223.49,223.62,1750.0,223.52,223.84,223.49,223.62,1750.0
2018-02-05 12:40:00,223.71,223.81,223.62,223.7,5060.0,223.71,223.81,223.62,223.7,5060.0
2018-02-05 12:45:00,223.79,223.79,223.37,223.62,3900.0,223.79,223.79,223.37,223.62,3900.0
2018-02-05 12:50:00,223.55,223.66,223.3,223.38,14440.0,223.55,223.66,223.3,223.38,14440.0
2018-02-05 12:55:00,223.23,223.38,222.53,222.78,3100.0,223.23,223.38,222.53,222.78,3100.0
2018-02-05 13:00:00,222.65,222.81,222.28,222.34,13800.0,222.65,222.81,222.28,222.34,13800.0
2018-02-05 13:05:00,222.32,222.71,221.77,221.78,5410.0,222.32,222.71,221.77,221.78,5410.0
2018-02-05 13:10:00,222.03,222.11,221.45,221.46,5172.0,222.03,222.11,221.45,221.46,5172.0
2018-02-05 13:15:00,221.36,222.07,221.33,221.34,6979.0,221.36,222.07,221.33,221.34,6979.0
2018-02-05 13:20:00,221.16,221.87,221.16,221.86,2975.0,221.16,221.87,221.16,221.86,2975.0
2018-02-05 13:25:00,221.86,222.27,221.75,222.14,3723.0,221.86,222.27,221.75,222.14,3723.0
2018-02-05 13:30:00,221.89,222.6,221.89,222.07,3175.0,221.89,222.6,221.89,222.07,3175.0
2018-02-05 13:35:00,222.2,222.63,222.2,222.34,2800.0,222.2,222.63,222.2,222.34,2800.0
2018-02-05 13:40:00,222.25,222.68,222.07,222.15,5019.0,222.25,222.68,222.07,222.15,5019.0
2018-02-05 13:45:00,222.03,222.62,222.03,222.62,3297.0,222.03,222.62,222.03,222.62,3297.0
2018-02-05 13:50:00,222.51,222.74,222.48,222.61,3200.0,222.51,222.74,222.48,222.61,3200.0
2018-02-05 13:55:00,222.64,223.24,222.59,223.24,5672.0,222.64,223.24,222.59,223.24,5672.0
2018-02-05 14:00:00,223.13,223.13,222.22,222.38,6099.0,223.13,223.13,222.22,222.38,6099.0
2018-02-05 14:05:00,222.23,222.23,221.71,221.85,6472.0,222.23,222.23,221.71,221.85,6472.0
2018-02-05 14:10:00,221.91,222.22,221.57,221.73,15036.0,221.91,222.22,221.57,221.73,15036.0
2018-02-05 14:15:00,221.71,222.13,221.48,222.03,37604.0,221.71,222.13,221.48,222.03,37604.0
2018-02-05 14:20:00,222.04,222.05,220.66,220.72,10440.0,222.04,222.05,220.66,220.72,10440.0
2018-02-05 14:25:00,220.67,220.92,220.51,220.51,3436.0,220.67,220.92,220.51,220.51,3436.0
2018-02-05 14:30:00,220.35,220.8,219.83,220.18,8700.0,220.35,220.8,219.83,220.18,8700.0
2018-02-05 14:35:00,220.14,220.28,219.76,219.8,6680.0,220.14,220.28,219.76,219.8,6680.0
2018-02-05 14:40:00,219.66,220.06,219.4,219.64,6558.0,219.66,220.06,219.4,219.64,6558.0
2018-02-05 14:45:00,219.44,219.68,219.13,219.3,9322.0,219.44,219.68,219.13,219.3,9322.0
2018-02-05 14:50:00,219.17,219.7,218.99,219.55,6460.0,219.17,219.7,218.99,219.55,6460.0
2018-02-05 14:55:00,219.59,219.59,218.83,219.16,9782.0,219.59,219.59,218.83,219.16,9782.0
2018-02-05 15:00:00,219.07,219.55,218.05,218.05,13809.0,219.07,219.55,218.05,218.05,13809.0
2018-02-05 15:05:00,218.11,218.37,216.09,216.11,22980.0,218.11,218.37,216.09,216.11,22980.0
2018-02-05 15:10:00,216.1,216.5,215.28,216.06,20074.0,216.1,216.5,215.28,216.06,20074.0
2018-02-05 15:15:00,216.13,216.74,215.36,215.52,41275.0,216.13,216.74,215.36,215.52,41275.0
2018-02-05 15:20:00,215.52,216.28,215.26,215.9,13130.0,215.52,216.28,215.26,215.9,13130.0
2018-02-05 15:25:00,216.25,217.35,215.97,216.92,17265.0,216.25,217.35,215.97,216.92,17265.0
2018-02-05 15:30:00,216.94,217.32,216.45,217.07,17906.0,216.94,217.32,216.45,217.07,17906.0
2018-02-05 15:35:00,216.93,217.08,215.72,215.9,13006.0,216.93,217.08,215.72,215.9,13006.0
2018-02-05 15:40:00,215.67,216.44,215.46,215.92,26039.0,215.67,216.44,215.46,215.92,26039.0
2018-02-05 15:45:00,215.85,215.97,214.06,214.1,37017.0,215.85,215.97,214.06,214.1,37017.0
2018-02-05 15:50:00,214.06,214.31,213.03,213.35,36782.0,214.06,214.31,213.03,213.35,36782.0
2018-02-05 15:55:00,213.2,214.35,213.0,213.0,51993.0,213.2,214.35,213.0,213.0,51993.0
2018-02-06 09:30:00,210.66,211.1,207.6,210.15,37007.0,210.66,211.1,207.6,210.15,37007.0
2018-02-06 09:35:00,210.55,212.78,210.0,212.78,15081.0,210.55,212.78,210.0,212.78,15081.0
2018-02-06 09:40:00,212.82,214.07,211.85,212.31,33157.0,212.82,214.07,211.85,212.31,33157.0
2018-02-06 09:45:00,212.48,213.63,211.86,212.96,25968.0,212.48,213.63,211.86,212.96,25968.0
2018-02-06 09:50:00,212.77,214.1,212.16,213.88,25130.0,212.77,214.1,212.16,213.88,25130.0
2018-02-06 09:55:00,213.94,214.15,212.48,213.28,37181.0,213.94,214.15,212.48,213.28,37181.0
2018-02-06 10:00:00,213.28,215.08,213.28,215.08,10260.0,213.28,215.08,213.28,215.08,10260.0
2018-02-06 10:05:00,215.39,215.97,213.79,213.9,21130.0,215.39,215.97,213.79,213.9,21130.0
2018-02-06 10:10:00,214.38,215.24,214.36,215.06,45153.0,214.38,215.24,214.36,215.06,45153.0
2018-02-06 10:15:00,215.08,215.38,213.8,214.58,14600.0,215.08,215.38,213.8,214.58,14600.0
2018-02-06 10:20:00,214.11,215.54,214.0,214.88,14317.0,214.11,215.54,214.0,214.88,14317.0
2018-02-06 10:25:00,215.61,217.05,215.23,215.25,14013.0,215.61,217.05,215.23,215.25,14013.0
2018-02-06 10:30:00,215.85,216.24,214.6,215.3,9703.0,215.85,216.24,214.6,215.3,9703.0
2018-02-06 10:35:00,215.31,216.03,214.64,215.54,18729.0,215.31,216.03,214.64,215.54,18729.0
2018-02-06 10:40:00,215.79,217.14,215.46,216.66,10954.0,215.79,217.14,215.46,216.66,10954.0
2018-02-06 10:45:00,217.42,219.02,217.42,218.51,24812.0,217.42,219.02,217.42,218.51,24812.0
2018-02-06 10:50:00,218.51,219.13,217.43,218.7,18243.0,218.51,219.13,217.43,218.7,18243.0
2018-02-06 10:55:00,218.59,219.15,218.2,218.39,15480.0,218.59,219.15,218.2,218.39,15480.0
2018-02-06 11:00:00,218.38,220.98,218.05,220.34,43200.0,218.38,220.98,218.05,220.34,43200.0
2018-02-06 11:05:00,220.45,220.82,218.22,218.98,20811.0,220.45,220.82,218.22,218.98,20811.0
2018-02-06 11:10:00,219.02,219.16,217.73,218.29,15244.0,219.02,219.16,217.73,218.29,15244.0
2018-02-06 11:15:00,218.26,220.65,218.25,220.38,17911.0,218.26,220.65,218.25,220.38,17911.0
2018-02-06 11:20:00,220.43,220.54,219.72,219.97,8800.0,220.43,220.54,219.72,219.97,8800.0
2018-02-06 11:25:00,220.03,220.07,219.0,219.11,8300.0,220.03,220.07,219.0,219.11,8300.0
2018-02-06 11:30:00,218.85,219.2,218.39,218.58,12012.0,218.85,219.2,218.39,218.58,12012.0
2018-02-06 11:35:00,218.56,219.24,218.49,219.1,10032.0,218.56,219.24,218.49,219.1,10032.0
2018-02-06 11:40:00,219.18,219.54,219.17,219.48,5010.0,219.18,219.54,219.17,219.48,5010.0
2018-02-06 11:45:00,219.35,219.63,219.0,219.28,7404.0,219.35,219.63,219.0,219.28,7404.0
2018-02-06 11:50:00,219.5,220.22,219.38,219.75,6019.0,219.5,220.22,219.38,219.75,6019.0
2018-02-06 11:55:00,219.76,220.0,219.21,219.56,8390.0,219.76,220.0,219.21,219.56,8390.0
2018-02-06 12:00:00,219.57,219.87,219.27,219.76,4797.0,219.57,219.87,219.27,219.76,4797.0
2018-02-06 12:05:00,219.63,220.43,219.62,220.26,6441.0,219.63,220.43,219.62,220.26,6441.0
2018-02-06 12:10:00,220.32,220.9,220.01,220.89,13753.0,220.32,220.9,220.01,220.89,13753.0
2018-02-06 12:15:00,220.94,221.52,220.94,221.22,16678.0,220.94,221.52,220.94,221.22,16678.0
2018-02-06 12:20:00,221.31,221.36,220.5,220.57,16727.0,221.31,221.36,220.5,220.57,16727.0
2018-02-06 12:25:00,220.75,221.46,220.65,221.28,8047.0,220.75,221.46,220.65,221.28,8047.0
2018-02-06 12:30:00,221.56,222.13,220.99,221.19,10321.0,221.56,222.13,220.99,221.19,10321.0
2018-02-06 12:35:00,221.03,221.69,220.48,221.69,8701.0,221.03,221.69,220.48,221.69,8701.0
2018-02-06 12:40:00,221.68,221.83,220.91,220.93,5503.0,221.68,221.83,220.91,220.93,5503.0
2018-02-06 12:45:00,220.78,220.79,219.95,220.3,4185.0,220.78,220.79,219.95,220.3,4185.0
2018-02-06 12:50:00,220.13,220.13,218.94,219.0,5890.0,220.13,220.13,218.94,219.0,5890.0
2018-02-06 12:55:00,219.31,219.45,218.56,218.78,6800.0,219.31,219.45,218.56,218.78,6800.0
2018-02-06 13:00:00,218.76,218.76,217.63,217.83,4115.0,218.76,218.76,217.63,217.83,4115.0
2018-02-06 13:05:00,217.71,217.96,216.78,216.81,35915.0,217.71,217.96,216.78,216.81,35915.0
2018-02-06 13:10:00,217.0,217.53,216.5,217.53,11200.0,217.0,217.53,216.5,217.53,11200.0
2018-02-06 13:15:00,217.25,218.14,217.06,217.84,3302.0,217.25,218.14,217.06,217.84,3302.0
2018-02-06 13:20:00,217.87,218.06,217.42,217.73,1995.0,217.87,218.06,217.42,217.73,1995.0
2018-02-06 13:25:00,217.8,217.81,216.92,217.3,5400.0,217.8,217.81,216.92,217.3,5400.0
2018-02-06 13:30:00,217.4,217.4,216.44,216.5,4863.0,217.4,217.4,216.44,216.5,4863.0
2018-02-06 13:35:00,216.65,217.61,216.6,217.25,7495.0,216.65,217.61,216.6,217.25,7495.0
2018-02-06 13:40:00,217.2,217.25,216.81,216.89,1005.0,217.2,217.25,216.81,216.89,1005.0
2018-02-06 13:45:00,216.78,217.17,216.74,216.99,4622.0,216.78,217.17,216.74,216.99,4622.0
2018-02-06 13:50:00,217.0,217.0,216.57,216.59,3100.0,217.0,217.0,216.57,216.59,3100.0
2018-02-06 13:55:00,216.7,216.78,216.27,216.45,3580.0,216.7,216.78,216.27,216.45,3580.0
2018-02-06 14:00:00,216.21,216.3,215.6,215.65,13486.0,216.21,216.3,215.6,215.65,13486.0
2018-02-06 14:05:00,215.64,215.64,215.09,215.5,10701.0,215.64,215.64,215.09,215.5,10701.0
2018-02-06 14:10:00,215.58,216.93,215.57,216.93,8694.0,215.58,216.93,215.57,216.93,8694.0
2018-02-06 14:15:00,216.68,216.72,216.01,216.21,5032.0,216.68,216.72,216.01,216.21,5032.0
2018-02-06 14:20:00,216.23,216.9,215.99,216.6,3700.0,216.23,216.9,215.99,216.6,3700.0
2018-02-06 14:25:00,216.47,216.62,216.25,216.51,15305.0,216.47,216.62,216.25,216.51,15305.0
2018-02-06 14:30:00,216.5,216.92,216.25,216.92,4970.0,216.5,216.92,216.25,216.92,4970.0
2018-02-06 14:35:00,216.93,217.37,216.64,216.69,6580.0,216.93,217.37,216.64,216.69,6580.0
2018-02-06 14:40:00,216.77,217.49,216.64,217.49,4742.0,216.77,217.49,216.64,217.49,4742.0
2018-02-06 14:45:00,217.5,218.3,217.35,218.13,9534.0,217.5,218.3,217.35,218.13,9534.0
2018-02-06 14:50:00,217.97,217.99,217.39,217.79,4026.0,217.97,217.99,217.39,217.79,4026.0
2018-02-06 14:55:00,217.93,218.58,217.84,218.58,4747.0,217.93,218.58,217.84,218.58,4747.0
2018-02-06 15:00:00,218.71,219.32,218.42,219.24,10635.0,218.71,219.32,218.42,219.24,10635.0
2018-02-06 15:05:00,219.3,220.32,219.01,220.31,15440.0,219.3,220.32,219.01,220.31,15440.0
2018-02-06 15:10:00,220.33,220.34,219.19,219.22,12835.0,220.33,220.34,219.19,219.22,12835.0
2018-02-06 15:15:00,219.26,220.25,219.17,219.7,24302.0,219.26,220.25,219.17,219.7,24302.0
2018-02-06 15:20:00,219.71,219.9,218.91,219.03,10537.0,219.71,219.9,218.91,219.03,10537.0
2018-02-06 15:25:00,219.14,219.73,219.06,219.58,10571.0,219.14,219.73,219.06,219.58,10571.0
2018-02-06 15:30:00,219.56,220.1,218.67,219.84,25100.0,219.56,220.1,218.67,219.84,25100.0
2018-02-06 15:35:00,219.72,220.15,219.56,220.0,8158.0,219.72,220.15,219.56,220.0,8158.0
2018-02-06 15:40:00,219.93,220.16,219.48,219.6,13488.0,219.93,220.16,219.48,219.6,13488.0
2018-02-06 15:45:00,219.48,219.48,217.98,217.98,21754.0,219.48,219.48,217.98,217.98,21754.0
2018-02-06 15:50:00,217.99,218.64,217.53,218.06,34298.0,217.99,218.64,217.53,218.06,34298.0
2018-02-06 15:55:00,218.0,218.69,217.73,218.69,50895.0,218.0,218.69,217.73,218.69,50895.0
2018-02-07 09:30:00,217.99,218.33,217.04,217.5,8679.0,217.99,218.33,217.04,217.5,8679.0
2018-02-07 09:35:00,218.11,219.05,218.04,219.05,3500.0,218.11,219.05,218.04,219.05,3500.0
2018-02-07 09:40:00,220.09,220.27,218.24,218.24,2314.0,220.09,220.27,218.24,218.24,2314.0
2018-02-07 09:45:00,218.57,218.57,217.53,218.0,11351.0,218.57,218.57,217.53,218.0,11351.0
2018-02-07 09:50:00,218.31,219.26,218.01,219.26,5002.0,218.31,219.26,218.01,219.26,5002.0
2018-02-07 09:55:00,219.21,219.46,218.67,219.04,14669.0,219.21,219.46,218.67,219.04,14669.0
2018-02-07 10:00:00,218.76,218.76,217.74,218.08,4778.0,218.76,218.76,217.74,218.08,4778.0
2018-02-07 10:05:00,218.35,218.69,217.77,218.05,5149.0,218.35,218.69,217.77,218.05,5149.0
2018-02-07 10:10:00,218.0,218.52,217.33,218.29,8200.0,218.0,218.52,217.33,218.29,8200.0
2018-02-07 10:15:00,218.51,219.06,218.0,218.22,5037.0,218.51,219.06,218.0,218.22,5037.0
2018-02-07 10:20:00,218.25,218.78,217.9,218.78,9410.0,218.25,218.78,217.9,218.78,9410.0
2018-02-07 10:25:00,218.5,218.87,218.2,218.31,5676.0,218.5,218.87,218.2,218.31,5676.0
2018-02-07 10:30:00,218.37,218.57,217.69,218.21,7309.0,218.37,218.57,217.69,218.21,7309.0
2018-02-07 10:35:00,218.13,219.0,217.79,219.0,8595.0,218.13,219.0,217.79,219.0,8595.0
2018-02-07 10:40:00,218.88,219.37,218.7,219.05,3575.0,218.88,219.37,218.7,219.05,3575.0
2018-02-07 10:45:00,219.33,219.59,218.81,219.47,4060.0,219.33,219.59,218.81,219.47,4060.0
2018-02-07 10:50:00,219.54,219.83,218.99,219.37,7974.0,219.54,219.83,218.99,219.37,7974.0
2018-02-07 10:55:00,219.5,219.55,218.93,219.02,4000.0,219.5,219.55,218.93,219.02,4000.0
2018-02-07 11:00:00,219.11,219.39,218.86,218.93,5115.0,219.11,219.39,218.86,218.93,5115.0
2018-02-07 11:05:00,218.74,219.16,218.33,218.94,8483.0,218.74,219.16,218.33,218.94,8483.0
2018-02-07 11:10:00,219.37,219.62,219.03,219.46,4016.0,219.37,219.62,219.03,219.46,4016.0
2018-02-07 11:15:00,219.86,220.0,219.07,219.07,4595.0,219.86,220.0,219.07,219.07,4595.0
2018-02-07 11:20:00,219.28,219.48,218.95,219.37,9540.0,219.28,219.48,218.95,219.37,9540.0
2018-02-07 11:25:00,219.69,219.92,219.32,219.32,1900.0,219.69,219.92,219.32,219.32,1900.0
2018-02-07 11:30:00,219.35,219.55,219.05,219.55,3198.0,219.35,219.55,219.05,219.55,3198.0
2018-02-07 11:35:00,219.35,219.5,219.04,219.48,7309.0,219.35,219.5,219.04,219.48,7309.0
2018-02-07 11:40:00,219.6,220.0,219.36,219.97,2706.0,219.6,220.0,219.36,219.97,2706.0
2018-02-07 11:45:00,219.82,219.82,219.26,219.33,4694.0,219.82,219.82,219.26,219.33,4694.0
2018-02-07 11:50:00,219.32,219.77,219.25,219.47,10854.0,219.32,219.77,219.25,219.47,10854.0
2018-02-07 11:55:00,219.43,219.45,219.09,219.45,10600.0,219.43,219.45,219.09,219.45,10600.0
2018-02-07 12:00:00,219.79,221.0,219.79,220.78,14019.0,219.79,221.0,219.79,220.78,14019.0
2018-02-07 12:05:00,221.0,221.67,220.85,220.85,31738.0,221.0,221.67,220.85,220.85,31738.0
2018-02-07 12:10:00,220.5,220.83,220.28,220.4,5001.0,220.5,220.83,220.28,220.4,5001.0
2018-02-07 12:15:00,220.55,220.55,220.0,220.0,2520.0,220.55,220.55,220.0,220.0,2520.0
2018-02-07 12:20:00,220.19,220.35,219.8,220.0,2800.0,220.19,220.35,219.8,220.0,2800.0
2018-02-07 12:25:00,220.36,220.63,220.15,220.63,1700.0,220.36,220.63,220.15,220.63,1700.0
2018-02-07 12:30:00,220.64,220.64,220.08,220.19,3374.0,220.64,220.64,220.08,220.19,3374.0
2018-02-07 12:35:00,219.87,220.03,219.58,219.58,9600.0,219.87,220.03,219.58,219.58,9600.0
2018-02-07 12:40:00,219.58,220.1,219.49,219.97,4900.0,219.58,220.1,219.49,219.97,4900.0
2018-02-07 12:45:00,219.79,220.41,219.46,219.47,6176.0,219.79,220.41,219.46,219.47,6176.0
2018-02-07 12:50:00,219.49,219.91,219.21,219.29,5400.0,219.49,219.91,219.21,219.29,5400.0
2018-02-07 12:55:00,219.3,219.61,219.06,219.06,1600.0,219.3,219.61,219.06,219.06,1600.0
2018-02-07 13:00:00,219.11,219.5,219.07,219.38,7076.0,219.11,219.5,219.07,219.38,7076.0
2018-02-07 13:05:00,219.25,219.25,218.56,218.98,7840.0,219.25,219.25,218.56,218.98,7840.0
2018-02-07 13:10:00,218.51,219.21,218.5,218.93,12019.0,218.51,219.21,218.5,218.93,12019.0
2018-02-07 13:15:00,218.93,219.51,218.5,219.47,19360.0,218.93,219.51,218.5,219.47,19360.0
2018-02-07 13:20:00,219.12,219.53,218.54,218.78,9407.0,219.12,219.53,218.54,218.78,9407.0
2018-02-07 13:25:00,218.77,219.08,218.37,218.96,5910.0,218.77,219.08,218.37,218.96,5910.0
2018-02-07 13:30:00,218.77,218.8,218.32,218.77,2469.0,218.77,218.8,218.32,218.77,2469.0
2018-02-07 13:35:00,218.79,219.5,218.77,219.39,7206.0,218.79,219.5,218.77,219.39,7206.0
2018-02-07 13:40:00,219.55,219.79,219.19,219.66,5860.0,219.55,219.79,219.19,219.66,5860.0
2018-02-07 13:45:00,219.67,219.67,219.2,219.28,2800.0,219.67,219.67,219.2,219.28,2800.0
2018-02-07 13:50:00,219.34,219.42,218.56,219.0,4325.0,219.34,219.42,218.56,219.0,4325.0
2018-02-07 13:55:00,218.92,219.19,218.78,219.16,3100.0,218.92,219.19,218.78,219.16,3100.0
2018-02-07 14:00:00,219.03,219.04,218.48,218.48,5698.0,219.03,219.04,218.48,218.48,5698.0
2018-02-07 14:05:00,218.47,218.71,218.36,218.41,3510.0,218.47,218.71,218.36,218.41,3510.0
2018-02-07 14:10:00,218.16,218.48,218.0,218.24,6500.0,218.16,218.48,218.0,218.24,6500.0
2018-02-07 14:15:00,218.15,218.5,217.92,218.15,4200.0,218.15,218.5,217.92,218.15,4200.0
2018-02-07 14:20:00,218.35,218.36,217.93,217.93,2100.0,218.35,218.36,217.93,217.93,2100.0
2018-02-07 14:25:00,217.92,218.43,217.74,218.31,5673.0,217.92,218.43,217.74,218.31,5673.0
2018-02-07 14:30:00,218.35,218.66,218.19,218.25,4800.0,218.35,218.66,218.19,218.25,4800.0
2018-02-07 14:35:00,218.32,218.57,217.7,217.88,4280.0,218.32,218.57,217.7,217.88,4280.0
2018-02-07 14:40:00,217.7,217.82,217.37,217.41,2300.0,217.7,217.82,217.37,217.41,2300.0
2018-02-07 14:45:00,217.57,217.81,217.27,217.27,5100.0,217.57,217.81,217.27,217.27,5100.0
2018-02-07 14:50:00,217.27,217.43,216.91,217.43,4300.0,217.27,217.43,216.91,217.43,4300.0
2018-02-07 14:55:00,217.59,217.99,217.37,217.88,7258.0,217.59,217.99,217.37,217.88,7258.0
2018-02-07 15:00:00,218.18,218.65,217.97,218.63,5011.0,218.18,218.65,217.97,218.63,5011.0
2018-02-07 15:05:00,218.71,218.76,218.33,218.33,4232.0,218.71,218.76,218.33,218.33,4232.0
2018-02-07 15:10:00,218.35,218.56,218.11,218.56,4700.0,218.35,218.56,218.11,218.56,4700.0
2018-02-07 15:15:00,218.6,219.03,218.6,218.87,7719.0,218.6,219.03,218.6,218.87,7719.0
2018-02-07 15:20:00,218.75,218.91,218.3,218.31,9233.0,218.75,218.91,218.3,218.31,9233.0
2018-02-07 15:25:00,218.25,219.27,218.25,219.12,4689.0,218.25,219.27,218.25,219.12,4689.0
2018-02-07 15:30:00,219.2,219.46,218.84,219.46,6900.0,219.2,219.46,218.84,219.46,6900.0
2018-02-07 15:35:00,219.36,219.97,219.36,219.66,9433.0,219.36,219.97,219.36,219.66,9433.0
2018-02-07 15:40:00,219.7,219.85,219.58,219.68,6810.0,219.7,219.85,219.58,219.68,6810.0
2018-02-07 15:45:00,219.52,219.52,218.77,218.89,12849.0,219.52,219.52,218.77,218.89,12849.0
2018-02-07 15:50:00,218.8,218.89,218.26,218.5,16268.0,218.8,218.89,218.26,218.5,16268.0
2018-02-07 15:55:00,218.54,218.76,218.07,218.07,25599.0,218.54,218.76,218.07,218.07,25599.0
2018-02-08 09:30:00,218.88,219.94,218.06,218.06,9046.0,218.88,219.94,218.06,218.06,9046.0
2018-02-08 09:35:00,218.5,218.71,217.3,218.71,4350.0,218.5,218.71,217.3,218.71,4350.0
2018-02-08 09:40:00,218.22,218.96,218.21,218.69,1200.0,218.22,218.96,218.21,218.69,1200.0
2018-02-08 09:45:00,218.01,218.01,215.75,216.24,14811.0,218.01,218.01,215.75,216.24,14811.0
2018-02-08 09:50:00,216.54,217.37,216.44,216.57,5455.0,216.54,217.37,216.44,216.57,5455.0
2018-02-08 09:55:00,216.6,216.66,215.84,216.0,3016.0,216.6,216.66,215.84,216.0,3016.0
2018-02-08 10:00:00,215.84,217.68,215.84,217.46,7823.0,215.84,217.68,215.84,217.46,7823.0
2018-02-08 10:05:00,218.14,218.2,217.67,217.69,9400.0,218.14,218.2,217.67,217.69,9400.0
2018-02-08 10:10:00,217.78,217.97,217.18,217.19,2614.0,217.78,217.97,217.18,217.19,2614.0
2018-02-08 10:15:00,217.7,217.86,216.51,216.51,4409.0,217.7,217.86,216.51,216.51,4409.0
2018-02-08 10:20:00,216.71,217.2,216.13,217.1,9139.0,216.71,217.2,216.13,217.1,9139.0
2018-02-08 10:25:00,216.97,216.99,216.49,216.78,2200.0,216.97,216.99,216.49,216.78,2200.0
2018-02-08 10:30:00,216.78,217.41,216.46,216.71,7388.0,216.78,217.41,216.46,216.71,7388.0
2018-02-08 10:35:00,216.46,217.1,216.43,216.85,16722.0,216.46,217.1,216.43,216.85,16722.0
2018-02-08 10:40:00,217.4,217.4,216.77,216.97,4500.0,217.4,217.4,216.77,216.97,4500.0
2018-02-08 10:45:00,216.72,216.97,216.44,216.8,2200.0,216.72,216.97,216.44,216.8,2200.0
2018-02-08 10:50:00,216.69,216.69,215.34,215.65,6421.0,216.69,216.69,215.34,215.65,6421.0
2018-02-08 10:55:00,215.57,215.79,215.02,215.61,11165.0,215.57,215.79,215.02,215.61,11165.0
2018-02-08 11:00:00,215.76,216.46,215.5,216.11,3300.0,215.76,216.46,215.5,216.11,3300.0
2018-02-08 11:05:00,216.11,216.12,215.63,215.74,2700.0,216.11,216.12,215.63,215.74,2700.0
2018-02-08 11:10:00,215.43,215.69,215.1,215.1,8121.0,215.43,215.69,215.1,215.1,8121.0
2018-02-08 11:15:00,215.25,215.4,214.77,214.98,2956.0,215.25,215.4,214.77,214.98,2956.0
2018-02-08 11:20:00,215.28,215.28,214.4,214.8,1100.0,215.28,215.28,214.4,214.8,1100.0
2018-02-08 11:25:00,214.56,214.74,214.1,214.52,3500.0,214.56,214.74,214.1,214.52,3500.0
2018-02-08 11:30:00,215.21,215.21,214.58,214.86,2500.0,215.21,215.21,214.58,214.86,2500.0
2018-02-08 11:35:00,214.69,215.22,214.35,214.52,6563.0,214.69,215.22,214.35,214.52,6563.0
2018-02-08 11:40:00,214.62,214.62,213.92,214.5,7580.0,214.62,214.62,213.92,214.5,7580.0
2018-02-08 11:45:00,214.84,215.09,214.06,214.51,14773.0,214.84,215.09,214.06,214.51,14773.0
2018-02-08 11:50:00,214.48,215.93,214.18,214.99,6071.0,214.48,215.93,214.18,214.99,6071.0
2018-02-08 11:55:00,215.0,215.8,214.74,215.25,3935.0,215.0,215.8,214.74,215.25,3935.0
2018-02-08 12:00:00,215.47,215.54,215.12,215.46,2471.0,215.47,215.54,215.12,215.46,2471.0
2018-02-08 12:05:00,215.53,215.53,214.32,214.37,4300.0,215.53,215.53,214.32,214.37,4300.0
2018-02-08 12:10:00,214.48,214.64,214.29,214.42,1406.0,214.48,214.64,214.29,214.42,1406.0
2018-02-08 12:15:00,214.58,214.58,213.86,213.86,4300.0,214.58,214.58,213.86,213.86,4300.0
2018-02-08 12:20:00,213.86,214.0,213.35,213.89,4005.0,213.86,214.0,213.35,213.89,4005.0
2018-02-08 12:25:00,213.41,213.94,213.01,213.13,7592.0,213.41,213.94,213.01,213.13,7592.0
2018-02-08 12:30:00,213.17,213.17,212.66,212.75,7617.0,213.17,213.17,212.66,212.75,7617.0
2018-02-08 12:35:00,213.32,213.56,212.98,213.27,3450.0,213.32,213.56,212.98,213.27,3450.0
2018-02-08 12:40:00,213.17,214.19,212.83,212.83,10431.0,213.17,214.19,212.83,212.83,10431.0
2018-02-08 12:45:00,212.9,212.9,212.2,212.43,3500.0,212.9,212.9,212.2,212.43,3500.0
2018-02-08 12:50:00,212.46,212.46,211.32,211.32,6850.0,212.46,212.46,211.32,211.32,6850.0
2018-02-08 12:55:00,211.52,211.84,211.04,211.79,9446.0,211.52,211.84,211.04,211.79,9446.0
2018-02-08 13:00:00,211.59,211.82,211.38,211.5,4143.0,211.59,211.82,211.38,211.5,4143.0
2018-02-08 13:05:00,211.6,212.26,211.16,212.0,3618.0,211.6,212.26,211.16,212.0,3618.0
2018-02-08 13:10:00,212.44,213.51,212.23,212.87,7360.0,212.44,213.51,212.23,212.87,7360.0
2018-02-08 13:15:00,213.02,213.65,212.54,213.13,1745.0,213.02,213.65,212.54,213.13,1745.0
2018-02-08 13:20:00,213.75,214.18,213.22,213.22,2810.0,213.75,214.18,213.22,213.22,2810.0
2018-02-08 13:25:00,212.88,213.18,212.42,212.64,6426.0,212.88,213.18,212.42,212.64,6426.0
2018-02-08 13:30:00,212.6,212.85,212.32,212.85,4804.0,212.6,212.85,212.32,212.85,4804.0
2018-02-08 13:35:00,212.59,213.13,212.52,212.89,6204.0,212.59,213.13,212.52,212.89,6204.0
2018-02-08 13:40:00,212.99,213.64,212.98,213.64,3908.0,212.99,213.64,212.98,213.64,3908.0
2018-02-08 13:45:00,213.85,214.52,213.85,214.21,13370.0,213.85,214.52,213.85,214.21,13370.0
2018-02-08 13:50:00,213.82,214.43,213.57,214.43,3618.0,213.82,214.43,213.57,214.43,3618.0
2018-02-08 13:55:00,214.04,214.33,213.52,213.58,4900.0,214.04,214.33,213.52,213.58,4900.0
2018-02-08 14:00:00,213.34,213.66,213.08,213.22,4300.0,213.34,213.66,213.08,213.22,4300.0
2018-02-08 14:05:00,213.25,213.59,213.18,213.27,6586.0,213.25,213.59,213.18,213.27,6586.0
2018-02-08 14:10:00,213.47,213.5,213.14,213.34,8121.0,213.47,213.5,213.14,213.34,8121.0
2018-02-08 14:15:00,213.28,214.22,213.28,214.22,6982.0,213.28,214.22,213.28,214.22,6982.0
2018-02-08 14:20:00,214.21,214.21,213.42,213.51,14055.0,214.21,214.21,213.42,213.51,14055.0
2018-02-08 14:25:00,213.42,213.42,212.71,212.97,2700.0,213.42,213.42,212.71,212.97,2700.0
2018-02-08 14:30:00,212.73,213.17,212.29,212.92,16004.0,212.73,213.17,212.29,212.92,16004.0
2018-02-08 14:35:00,213.03,213.52,212.53,213.34,9200.0,213.03,213.52,212.53,213.34,9200.0
2018-02-08 14:40:00,213.29,213.67,213.12,213.17,4300.0,213.29,213.67,213.12,213.17,4300.0
2018-02-08 14:45:00,213.16,213.63,213.16,213.63,10049.0,213.16,213.63,213.16,213.63,10049.0
2018-02-08 14:50:00,213.68,213.68,212.49,212.51,6497.0,213.68,213.68,212.49,212.51,6497.0
2018-02-08 14:55:00,212.39,213.08,212.38,213.0,5000.0,212.39,213.08,212.38,213.0,5000.0
2018-02-08 15:00:00,213.05,213.59,212.77,212.95,5700.0,213.05,213.59,212.77,212.95,5700.0
2018-02-08 15:05:00,213.5,213.5,212.22,212.22,1600.0,213.5,213.5,212.22,212.22,1600.0
2018-02-08 15:10:00,212.39,212.39,211.51,211.76,9942.0,212.39,212.39,211.51,211.76,9942.0
2018-02-08 15:15:00,211.81,212.17,211.6,211.7,7468.0,211.81,212.17,211.6,211.7,7468.0
2018-02-08 15:20:00,211.82,212.77,211.55,212.19,8879.0,211.82,212.77,211.55,212.19,8879.0
2018-02-08 15:25:00,212.0,212.78,212.0,212.12,14522.0,212.0,212.78,212.0,212.12,14522.0
2018-02-08 15:30:00,211.98,212.09,211.37,211.37,17663.0,211.98,212.09,211.37,211.37,17663.0
2018-02-08 15:35:00,211.3,211.32,210.39,210.69,18951.0,211.3,211.32,210.39,210.69,18951.0
2018-02-08 15:40:00,210.83,211.48,210.34,211.3,18307.0,210.83,211.48,210.34,211.3,18307.0
2018-02-08 15:45:00,211.39,211.51,210.26,210.76,28494.0,211.39,211.51,210.26,210.76,28494.0
2018-02-08 15:50:00,210.65,210.65,209.9,210.59,26919.0,210.65,210.65,209.9,210.59,26919.0
2018-02-08 15:55:00,210.53,210.53,209.01,209.16,54065.0,210.53,210.53,209.01,209.16,54065.0
2018-02-09 09:30:00,211.0,212.27,211.0,211.65,20065.0,211.0,212.27,211.0,211.65,20065.0
2018-02-09 09:35:00,211.33,211.33,209.3,209.3,8370.0,211.33,211.33,209.3,209.3,8370.0
2018-02-09 09:40:00,209.34,211.05,209.3,210.77,5150.0,209.34,211.05,209.3,210.77,5150.0
2018-02-09 09:45:00,211.01,211.09,210.49,210.69,10039.0,211.01,211.09,210.49,210.69,10039.0
2018-02-09 09:50:00,210.84,211.16,209.74,209.98,9600.0,210.84,211.16,209.74,209.98,9600.0
2018-02-09 09:55:00,210.26,210.29,208.77,208.82,7227.0,210.26,210.29,208.77,208.82,7227.0
2018-02-09 10:00:00,208.97,209.57,208.94,208.99,4602.0,208.97,209.57,208.94,208.99,4602.0
2018-02-09 10:05:00,208.98,209.74,208.97,209.3,9418.0,208.98,209.74,208.97,209.3,9418.0
2018-02-09 10:10:00,209.32,209.54,208.89,209.04,8000.0,209.32,209.54,208.89,209.04,8000.0
2018-02-09 10:15:00,208.82,209.36,208.16,208.89,7299.0,208.82,209.36,208.16,208.89,7299.0
2018-02-09 10:20:00,209.0,209.22,208.34,208.34,2700.0,209.0,209.22,208.34,208.34,2700.0
2018-02-09 10:25:00,208.85,209.12,208.41,208.93,5293.0,208.85,209.12,208.41,208.93,5293.0
2018-02-09 10:30:00,208.61,209.13,208.57,208.59,4683.0,208.61,209.13,208.57,208.59,4683.0
2018-02-09 10:35:00,208.48,208.51,207.91,208.01,22228.0,208.48,208.51,207.91,208.01,22228.0
2018-02-09 10:40:00,207.82,207.82,207.0,207.0,11849.0,207.82,207.82,207.0,207.0,11849.0
2018-02-09 10:45:00,207.0,207.29,206.39,206.81,17654.0,207.0,207.29,206.39,206.81,17654.0
2018-02-09 10:50:00,206.78,208.43,206.19,208.32,9908.0,206.78,208.43,206.19,208.32,9908.0
2018-02-09 10:55:00,208.53,208.84,207.61,208.17,4732.0,208.53,208.84,207.61,208.17,4732.0
2018-02-09 11:00:00,207.93,208.78,207.81,208.28,5025.0,207.93,208.78,207.81,208.28,5025.0
2018-02-09 11:05:00,208.55,208.75,207.89,208.08,5810.0,208.55,208.75,207.89,208.08,5810.0
2018-02-09 11:10:00,208.21,208.76,208.21,208.55,14391.0,208.21,208.76,208.21,208.55,14391.0
2018-02-09 11:15:00,207.91,207.93,206.93,207.8,5871.0,207.91,207.93,206.93,207.8,5871.0
2018-02-09 11:20:00,207.62,208.36,207.23,207.53,8420.0,207.62,208.36,207.23,207.53,8420.0
2018-02-09 11:25:00,207.42,208.87,207.35,208.5,9860.0,207.42,208.87,207.35,208.5,9860.0
2018-02-09 11:30:00,208.6,208.64,208.1,208.57,5776.0,208.6,208.64,208.1,208.57,5776.0
2018-02-09 11:35:00,208.28,208.62,208.02,208.12,1882.0,208.28,208.62,208.02,208.12,1882.0
2018-02-09 11:40:00,207.98,208.19,207.36,208.03,15998.0,207.98,208.19,207.36,208.03,15998.0
2018-02-09 11:45:00,207.96,208.03,207.37,207.44,3109.0,207.96,208.03,207.37,207.44,3109.0
2018-02-09 11:50:00,207.44,207.83,207.3,207.71,5525.0,207.44,207.83,207.3,207.71,5525.0
2018-02-09 11:55:00,207.73,208.35,207.64,207.76,7346.0,207.73,208.35,207.64,207.76,7346.0
2018-02-09 12:00:00,207.91,208.31,207.6,207.6,8697.0,207.91,208.31,207.6,207.6,8697.0
2018-02-09 12:05:00,207.56,207.56,206.48,206.56,8514.0,207.56,207.56,206.48,206.56,8514.0
2018-02-09 12:10:00,206.69,207.25,206.26,206.38,9019.0,206.69,207.25,206.26,206.38,9019.0
2018-02-09 12:15:00,206.49,207.2,206.2,206.82,9792.0,206.49,207.2,206.2,206.82,9792.0
2018-02-09 12:20:00,206.6,207.59,206.51,207.14,5610.0,206.6,207.59,206.51,207.14,5610.0
2018-02-09 12:25:00,206.7,206.79,206.12,206.34,18764.0,206.7,206.79,206.12,206.34,18764.0
2018-02-09 12:30:00,206.13,206.71,206.1,206.36,7600.0,206.13,206.71,206.1,206.36,7600.0
2018-02-09 12:35:00,206.25,206.53,205.79,206.24,10008.0,206.25,206.53,205.79,206.24,10008.0
2018-02-09 12:40:00,205.93,206.52,205.83,206.16,11247.0,205.93,206.52,205.83,206.16,11247.0
2018-02-09 12:45:00,206.2,206.27,205.5,206.0,8649.0,206.2,206.27,205.5,206.0,8649.0
2018-02-09 12:50:00,206.0,206.79,205.64,206.78,10454.0,206.0,206.79,205.64,206.78,10454.0
2018-02-09 12:55:00,206.83,207.88,206.83,207.88,4598.0,206.83,207.88,206.83,207.88,4598.0
2018-02-09 13:00:00,207.61,207.82,207.13,207.38,9442.0,207.61,207.82,207.13,207.38,9442.0
2018-02-09 13:05:00,207.71,208.14,207.02,207.02,4110.0,207.71,208.14,207.02,207.02,4110.0
2018-02-09 13:10:00,207.25,207.25,206.51,207.05,5796.0,207.25,207.25,206.51,207.05,5796.0
2018-02-09 13:15:00,207.21,207.82,206.79,207.4,6450.0,207.21,207.82,206.79,207.4,6450.0
2018-02-09 13:20:00,207.59,208.0,207.1,207.65,13681.0,207.59,208.0,207.1,207.65,13681.0
2018-02-09 13:25:00,207.52,208.11,207.31,208.03,21466.0,207.52,208.11,207.31,208.03,21466.0
2018-02-09 13:30:00,208.0,208.15,207.5,207.83,6881.0,208.0,208.15,207.5,207.83,6881.0
2018-02-09 13:35:00,207.79,208.05,207.16,207.44,10635.0,207.79,208.05,207.16,207.44,10635.0
2018-02-09 13:40:00,207.52,209.45,207.39,209.31,19042.0,207.52,209.45,207.39,209.31,19042.0
2018-02-09 13:45:00,209.37,210.49,209.31,210.49,22081.0,209.37,210.49,209.31,210.49,22081.0
2018-02-09 13:50:00,210.6,211.2,210.4,210.76,16567.0,210.6,211.2,210.4,210.76,16567.0
2018-02-09 13:55:00,210.98,211.77,210.55,210.55,7600.0,210.98,211.77,210.55,210.55,7600.0
2018-02-09 14:00:00,210.53,212.81,210.48,212.81,7050.0,210.53,212.81,210.48,212.81,7050.0
2018-02-09 14:05:00,212.35,212.48,211.87,212.27,7800.0,212.35,212.48,211.87,212.27,7800.0
2018-02-09 14:10:00,212.41,213.52,212.41,213.5,20639.0,212.41,213.52,212.41,213.5,20639.0
2018-02-09 14:15:00,213.58,215.4,213.25,214.89,24630.0,213.58,215.4,213.25,214.89,24630.0
2018-02-09 14:20:00,215.11,215.99,214.68,215.77,16787.0,215.11,215.99,214.68,215.77,16787.0
2018-02-09 14:25:00,215.99,216.48,214.81,214.99,24525.0,215.99,216.48,214.81,214.99,24525.0
2018-02-09 14:30:00,214.97,215.11,214.29,214.78,17213.0,214.97,215.11,214.29,214.78,17213.0
2018-02-09 14:35:00,214.74,215.87,214.32,215.84,16737.0,214.74,215.87,214.32,215.84,16737.0
2018-02-09 14:40:00,215.79,216.2,214.46,215.35,24769.0,215.79,216.2,214.46,215.35,24769.0
2018-02-09 14:45:00,215.51,216.33,215.18,215.69,27332.0,215.51,216.33,215.18,215.69,27332.0
2018-02-09 14:50:00,215.56,216.82,215.46,216.44,13814.0,215.56,216.82,215.46,216.44,13814.0
2018-02-09 14:55:00,216.42,216.53,215.75,215.76,12650.0,216.42,216.53,215.75,215.76,12650.0
2018-02-09 15:00:00,215.87,215.87,214.82,215.19,13225.0,215.87,215.87,214.82,215.19,13225.0
2018-02-09 15:05:00,215.06,215.16,213.75,214.42,16289.0,215.06,215.16,213.75,214.42,16289.0
2018-02-09 15:10:00,214.36,215.8,214.18,215.8,13303.0,214.36,215.8,214.18,215.8,13303.0
2018-02-09 15:15:00,216.07,216.31,215.65,215.95,18339.0,216.07,216.31,215.65,215.95,18339.0
2018-02-09 15:20:00,216.04,216.77,216.04,216.14,13513.0,216.04,216.77,216.04,216.14,13513.0
2018-02-09 15:25:00,216.11,216.34,215.62,215.82,21869.0,216.11,216.34,215.62,215.82,21869.0
2018-02-09 15:30:00,215.7,216.44,215.51,216.36,9884.0,215.7,216.44,215.51,216.36,9884.0
2018-02-09 15:35:00,216.4,216.56,215.99,216.31,12529.0,216.4,216.56,215.99,216.31,12529.0
2018-02-09 15:40:00,216.5,217.46,216.32,217.42,10962.0,216.5,217.46,216.32,217.42,10962.0
2018-02-09 15:45:00,217.55,219.36,217.55,219.11,40932.0,217.55,219.36,217.55,219.11,40932.0
2018-02-09 15:50:00,219.31,220.44,218.93,219.42,47259.0,219.31,220.44,218.93,219.42,47259.0
2018-02-09 15:55:00,219.38,219.51,217.91,218.55,59529.0,219.38,219.51,217.91,218.55,59529.0
2018-02-12 09:30:00,219.97,221.77,219.96,220.49,29725.0,219.97,221.77,219.96,220.49,29725.0
2018-02-12 09:35:00,220.75,221.55,220.26,221.53,8625.0,220.75,221.55,220.26,221.53,8625.0
2018-02-12 09:40:00,221.74,222.22,219.59,219.69,17592.0,221.74,222.22,219.59,219.69,17592.0
2018-02-12 09:45:00,219.48,219.86,213.84,214.87,141813.0,219.48,219.86,213.84,214.87,141813.0
2018-02-12 09:50:00,214.87,215.0,209.01,209.99,222065.0,214.87,215.0,209.01,209.99,222065.0
2018-02-12 09:55:00,209.99,211.79,208.07,210.27,130534.0,209.99,211.79,208.07,210.27,130534.0
2018-02-12 10:00:00,210.27,211.8,209.81,210.7,90767.0,210.27,211.8,209.81,210.7,90767.0
2018-02-12 10:05:00,210.84,211.44,206.0,208.75,112669.0,210.84,211.44,206.0,208.75,112669.0
2018-02-12 10:10:00,208.53,210.42,208.5,209.02,47042.0,208.53,210.42,208.5,209.02,47042.0
2018-02-12 10:15:00,209.03,209.17,206.0,207.44,60172.0,209.03,209.17,206.0,207.44,60172.0
2018-02-12 10:20:00,207.1,208.43,205.81,207.39,36488.0,207.1,208.43,205.81,207.39,36488.0
2018-02-12 10:25:00,207.22,208.78,206.26,208.74,27099.0,207.22,208.78,206.26,208.74,27099.0
2018-02-12 10:30:00,208.5,208.9,205.81,208.01,26268.0,208.5,208.9,205.81,208.01,26268.0
2018-02-12 10:35:00,207.93,208.38,207.35,207.42,15629.0,207.93,208.38,207.35,207.42,15629.0
2018-02-12 10:40:00,207.87,207.87,205.85,206.38,26438.0,207.87,207.87,205.85,206.38,26438.0
2018-02-12 10:45:00,206.37,208.22,206.36,207.89,17901.0,206.37,208.22,206.36,207.89,17901.0
2018-02-12 10:50:00,207.77,208.75,207.26,208.05,27788.0,207.77,208.75,207.26,208.05,27788.0
2018-02-12 10:55:00,208.13,209.0,207.3,207.72,27150.0,208.13,209.0,207.3,207.72,27150.0
2018-02-12 11:00:00,207.72,207.81,204.75,205.44,50668.0,207.72,207.81,204.75,205.44,50668.0
2018-02-12 11:05:00,205.32,206.04,204.82,206.03,30904.0,205.32,206.04,204.82,206.03,30904.0
2018-02-12 11:10:00,205.7,206.86,204.86,206.66,16932.0,205.7,206.86,204.86,206.66,16932.0
2018-02-12 11:15:00,206.66,207.86,205.62,207.24,18594.0,206.66,207.86,205.62,207.24,18594.0
2018-02-12 11:20:00,207.34,207.58,206.84,207.0,24883.0,207.34,207.58,206.84,207.0,24883.0
2018-02-12 11:25:00,207.01,207.2,206.0,206.66,16167.0,207.01,207.2,206.0,206.66,16167.0
2018-02-12 11:30:00,206.5,207.7,206.42,207.22,15463.0,206.5,207.7,206.42,207.22,15463.0
2018-02-12 11:35:00,207.47,208.31,207.28,207.28,25349.0,207.47,208.31,207.28,207.28,25349.0
2018-02-12 11:40:00,207.12,207.49,206.87,207.14,9089.0,207.12,207.49,206.87,207.14,9089.0
2018-02-12 11:45:00,207.02,207.2,206.1,206.35,17816.0,207.02,207.2,206.1,206.35,17816.0
2018-02-12 11:50:00,206.5,206.82,206.38,206.43,21444.0,206.5,206.82,206.38,206.43,21444.0
2018-02-12 11:55:00,206.49,207.54,206.25,207.54,25629.0,206.49,207.54,206.25,207.54,25629.0
2018-02-12 12:00:00,207.49,208.27,207.24,207.95,15040.0,207.49,208.27,207.24,207.95,15040.0
2018-02-12 12:05:00,208.22,208.76,207.76,207.9,24190.0,208.22,208.76,207.76,207.9,24190.0
2018-02-12 12:10:00,208.44,208.46,208.1,208.33,12102.0,208.44,208.46,208.1,208.33,12102.0
2018-02-12 12:15:00,208.23,209.13,208.18,208.89,15714.0,208.23,209.13,208.18,208.89,15714.0
2018-02-12 12:20:00,208.99,209.39,208.76,209.38,21213.0,208.99,209.39,208.76,209.38,21213.0
2018-02-12 12:25:00,209.26,209.36,208.11,208.38,18890.0,209.26,209.36,208.11,208.38,18890.0
2018-02-12 12:30:00,208.42,208.61,208.05,208.55,13840.0,208.42,208.61,208.05,208.55,13840.0
2018-02-12 12:35:00,208.58,209.08,208.3,208.93,10465.0,208.58,209.08,208.3,208.93,10465.0
2018-02-12 12:40:00,208.99,208.99,208.27,208.86,6856.0,208.99,208.99,208.27,208.86,6856.0
2018-02-12 12:45:00,208.83,209.0,208.62,208.7,20860.0,208.83,209.0,208.62,208.7,20860.0
2018-02-12 12:50:00,208.72,208.95,208.39,208.95,9269.0,208.72,208.95,208.39,208.95,9269.0
2018-02-12 12:55:00,208.93,208.98,208.53,208.82,11712.0,208.93,208.98,208.53,208.82,11712.0
2018-02-12 13:00:00,208.85,208.86,208.67,208.67,3080.0,208.85,208.86,208.67,208.67,3080.0
2018-02-12 13:05:00,208.64,208.8,208.47,208.66,8350.0,208.64,208.8,208.47,208.66,8350.0
2018-02-12 13:10:00,208.61,209.0,208.57,208.88,4094.0,208.61,209.0,208.57,208.88,4094.0
2018-02-12 13:15:00,208.95,209.36,208.95,209.03,7589.0,208.95,209.36,208.95,209.03,7589.0
2018-02-12 13:20:00,208.97,209.23,208.87,209.15,5894.0,208.97,209.23,208.87,209.15,5894.0
2018-02-12 13:25:00,209.2,209.35,209.02,209.24,6041.0,209.2,209.35,209.02,209.24,6041.0
2018-02-12 13:30:00,209.2,209.25,208.76,209.16,5192.0,209.2,209.25,208.76,209.16,5192.0
2018-02-12 13:35:00,209.14,209.15,208.27,208.68,11755.0,209.14,209.15,208.27,208.68,11755.0
2018-02-12 13:40:00,208.89,208.91,208.42,208.72,12511.0,208.89,208.91,208.42,208.72,12511.0
2018-02-12 13:45:00,208.72,209.0,208.36,209.0,23628.0,208.72,209.0,208.36,209.0,23628.0
2018-02-12 13:50:00,209.0,209.4,208.94,209.33,6549.0,209.0,209.4,208.94,209.33,6549.0
2018-02-12 13:55:00,209.26,209.26,208.82,208.82,7788.0,209.26,209.26,208.82,208.82,7788.0
2018-02-12 14:00:00,208.75,208.75,208.52,208.65,4030.0,208.75,208.75,208.52,208.65,4030.0
2018-02-12 14:05:00,208.62,208.65,208.32,208.6,9400.0,208.62,208.65,208.32,208.6,9400.0
2018-02-12 14:10:00,208.61,208.81,208.53,208.65,4309.0,208.61,208.81,208.53,208.65,4309.0
2018-02-12 14:15:00,208.74,209.02,208.74,208.91,8000.0,208.74,209.02,208.74,208.91,8000.0
2018-02-12 14:20:00,208.92,209.21,208.9,209.2,11902.0,208.92,209.21,208.9,209.2,11902.0
2018-02-12 14:25:00,209.19,209.62,209.19,209.62,12127.0,209.19,209.62,209.19,209.62,12127.0
2018-02-12 14:30:00,209.63,210.01,209.62,210.0,11375.0,209.63,210.01,209.62,210.0,11375.0
2018-02-12 14:35:00,209.98,210.37,209.93,210.33,19803.0,209.98,210.37,209.93,210.33,19803.0
2018-02-12 14:40:00,210.31,210.57,209.85,209.86,21972.0,210.31,210.57,209.85,209.86,21972.0
2018-02-12 14:45:00,209.93,209.96,209.4,209.63,8404.0,209.93,209.96,209.4,209.63,8404.0
2018-02-12 14:50:00,209.53,209.86,209.51,209.84,3350.0,209.53,209.86,209.51,209.84,3350.0
2018-02-12 14:55:00,209.98,210.56,209.82,210.56,18134.0,209.98,210.56,209.82,210.56,18134.0
2018-02-12 15:00:00,210.56,210.85,210.5,210.61,7099.0,210.56,210.85,210.5,210.61,7099.0
2018-02-12 15:05:00,210.63,210.85,210.5,210.7,6341.0,210.63,210.85,210.5,210.7,6341.0
2018-02-12 15:10:00,210.68,211.5,210.49,211.34,10618.0,210.68,211.5,210.49,211.34,10618.0
2018-02-12 15:15:00,211.36,212.34,211.12,212.33,18557.0,211.36,212.34,211.12,212.33,18557.0
2018-02-12 15:20:00,212.34,212.38,211.6,211.75,16395.0,212.34,212.38,211.6,211.75,16395.0
2018-02-12 15:25:00,211.62,211.7,210.77,210.79,11546.0,211.62,211.7,210.77,210.79,11546.0
2018-02-12 15:30:00,210.86,211.31,210.51,210.52,22701.0,210.86,211.31,210.51,210.52,22701.0
2018-02-12 15:35:00,210.68,210.95,210.03,210.03,14837.0,210.68,210.95,210.03,210.03,14837.0
2018-02-12 15:40:00,210.16,210.93,210.06,210.9,22660.0,210.16,210.93,210.06,210.9,22660.0
2018-02-12 15:45:00,210.77,210.77,209.33,209.33,24541.0,210.77,210.77,209.33,209.33,24541.0
2018-02-12 15:50:00,209.33,210.02,209.02,209.13,42656.0,209.33,210.02,209.02,209.13,42656.0
2018-02-12 15:55:00,209.25,209.66,209.15,209.53,51405.0,209.25,209.66,209.15,209.53,51405.0
2018-02-13 09:30:00,208.44,211.25,207.55,209.9,53588.0,208.44,211.25,207.55,209.9,53588.0
2018-02-13 09:35:00,209.34,209.78,208.56,209.36,8446.0,209.34,209.78,208.56,209.36,8446.0
2018-02-13 09:40:00,209.34,209.87,208.5,208.7,17247.0,209.34,209.87,208.5,208.7,17247.0
2018-02-13 09:45:00,208.45,209.36,208.3,208.8,12518.0,208.45,209.36,208.3,208.8,12518.0
2018-02-13 09:50:00,208.6,208.77,208.01,208.46,11150.0,208.6,208.77,208.01,208.46,11150.0
2018-02-13 09:55:00,208.44,208.44,207.78,208.08,9434.0,208.44,208.44,207.78,208.08,9434.0
2018-02-13 10:00:00,207.99,208.29,207.76,207.76,10576.0,207.99,208.29,207.76,207.76,10576.0
2018-02-13 10:05:00,207.75,207.92,207.49,207.53,15128.0,207.75,207.92,207.49,207.53,15128.0
2018-02-13 10:10:00,207.44,207.64,207.0,207.44,25931.0,207.44,207.64,207.0,207.44,25931.0
2018-02-13 10:15:00,207.38,208.11,207.31,208.1,7704.0,207.38,208.11,207.31,208.1,7704.0
2018-02-13 10:20:00,208.17,208.48,207.53,207.53,5522.0,208.17,208.48,207.53,207.53,5522.0
2018-02-13 10:25:00,207.61,208.66,207.61,207.61,11513.0,207.61,208.66,207.61,207.61,11513.0
2018-02-13 10:30:00,207.44,208.0,207.44,207.83,7507.0,207.44,208.0,207.44,207.83,7507.0
2018-02-13 10:35:00,207.58,208.26,207.51,208.26,8400.0,207.58,208.26,207.51,208.26,8400.0
2018-02-13 10:40:00,208.34,209.24,208.34,208.71,13589.0,208.34,209.24,208.34,208.71,13589.0
2018-02-13 10:45:00,209.01,209.14,208.54,208.97,9288.0,209.01,209.14,208.54,208.97,9288.0
2018-02-13 10:50:00,208.82,208.85,208.48,208.58,4500.0,208.82,208.85,208.48,208.58,4500.0
2018-02-13 10:55:00,208.48,208.48,208.07,208.21,3400.0,208.48,208.48,208.07,208.21,3400.0
2018-02-13 11:00:00,208.28,208.42,207.76,207.76,5996.0,208.28,208.42,207.76,207.76,5996.0
2018-02-13 11:05:00,207.7,207.8,207.44,207.44,6708.0,207.7,207.8,207.44,207.44,6708.0
2018-02-13 11:10:00,207.53,208.25,207.48,208.25,7265.0,207.53,208.25,207.48,208.25,7265.0
2018-02-13 11:15:00,208.25,208.29,207.3,207.69,7412.0,208.25,208.29,207.3,207.69,7412.0
2018-02-13 11:20:00,207.7,207.88,207.6,207.75,5813.0,207.7,207.88,207.6,207.75,5813.0
2018-02-13 11:25:00,207.71,207.9,207.6,207.71,5400.0,207.71,207.9,207.6,207.71,5400.0
2018-02-13 11:30:00,207.71,207.83,207.38,207.38,5403.0,207.71,207.83,207.38,207.38,5403.0
2018-02-13 11:35:00,207.53,207.53,207.12,207.38,5753.0,207.53,207.53,207.12,207.38,5753.0
2018-02-13 11:40:00,207.42,207.42,207.09,207.26,4500.0,207.42,207.42,207.09,207.26,4500.0
2018-02-13 11:45:00,207.33,208.05,207.33,208.04,4125.0,207.33,208.05,207.33,208.04,4125.0
2018-02-13 11:50:00,208.16,208.4,207.92,208.03,5200.0,208.16,208.4,207.92,208.03,5200.0
2018-02-13 11:55:00,208.09,208.33,208.0,208.11,5388.0,208.09,208.33,208.0,208.11,5388.0
2018-02-13 12:00:00,208.13,208.27,207.95,208.23,5175.0,208.13,208.27,207.95,208.23,5175.0
2018-02-13 12:05:00,208.34,208.77,208.23,208.57,8551.0,208.34,208.77,208.23,208.57,8551.0
2018-02-13 12:10:00,208.47,208.57,208.16,208.57,7641.0,208.47,208.57,208.16,208.57,7641.0
2018-02-13 12:15:00,208.51,208.58,208.31,208.38,3669.0,208.51,208.58,208.31,208.38,3669.0
2018-02-13 12:20:00,208.43,208.54,207.97,207.97,4250.0,208.43,208.54,207.97,207.97,4250.0
2018-02-13 12:25:00,207.89,208.22,207.89,208.17,9457.0,207.89,208.22,207.89,208.17,9457.0
2018-02-13 12:30:00,207.99,208.1,207.88,207.96,2300.0,207.99,208.1,207.88,207.96,2300.0
2018-02-13 12:35:00,207.8,207.94,207.36,207.55,2300.0,207.8,207.94,207.36,207.55,2300.0
2018-02-13 12:40:00,207.46,207.73,207.42,207.66,4500.0,207.46,207.73,207.42,207.66,4500.0
2018-02-13 12:45:00,207.57,207.72,207.56,207.62,5300.0,207.57,207.72,207.56,207.62,5300.0
2018-02-13 12:50:00,207.74,208.31,207.74,208.31,4356.0,207.74,208.31,207.74,208.31,4356.0
2018-02-13 12:55:00,208.11,208.28,208.08,208.08,4300.0,208.11,208.28,208.08,208.08,4300.0
2018-02-13 13:00:00,208.06,208.19,207.95,207.96,3934.0,208.06,208.19,207.95,207.96,3934.0
2018-02-13 13:05:00,207.97,207.98,207.61,207.68,2710.0,207.97,207.98,207.61,207.68,2710.0
2018-02-13 13:10:00,207.65,208.01,207.56,208.01,3000.0,207.65,208.01,207.56,208.01,3000.0
2018-02-13 13:15:00,208.09,208.31,208.0,208.18,3215.0,208.09,208.31,208.0,208.18,3215.0
2018-02-13 13:20:00,208.36,208.45,208.23,208.27,3906.0,208.36,208.45,208.23,208.27,3906.0
2018-02-13 13:25:00,208.32,208.33,208.05,208.05,3500.0,208.32,208.33,208.05,208.05,3500.0
2018-02-13 13:30:00,208.09,208.12,207.96,208.02,5241.0,208.09,208.12,207.96,208.02,5241.0
2018-02-13 13:35:00,208.03,208.03,207.92,208.01,8934.0,208.03,208.03,207.92,208.01,8934.0
2018-02-13 13:40:00,207.92,208.03,207.88,208.02,4603.0,207.92,208.03,207.88,208.02,4603.0
2018-02-13 13:45:00,207.96,207.97,207.7,207.76,2288.0,207.96,207.97,207.7,207.76,2288.0
2018-02-13 13:50:00,207.81,207.93,207.6,207.93,5767.0,207.81,207.93,207.6,207.93,5767.0
2018-02-13 13:55:00,207.9,207.91,207.79,207.91,2400.0,207.9,207.91,207.79,207.91,2400.0
2018-02-13 14:00:00,207.95,208.01,207.85,208.0,3700.0,207.95,208.01,207.85,208.0,3700.0
2018-02-13 14:05:00,208.01,208.1,207.94,208.06,1500.0,208.01,208.1,207.94,208.06,1500.0
2018-02-13 14:10:00,208.09,208.37,208.05,208.37,5906.0,208.09,208.37,208.05,208.37,5906.0
2018-02-13 14:15:00,208.33,208.63,208.32,208.42,7466.0,208.33,208.63,208.32,208.42,7466.0
2018-02-13 14:20:00,208.42,208.46,208.22,208.28,7901.0,208.42,208.46,208.22,208.28,7901.0
2018-02-13 14:25:00,208.24,208.27,208.08,208.2,9580.0,208.24,208.27,208.08,208.2,9580.0
2018-02-13 14:30:00,208.1,208.28,208.09,208.23,8033.0,208.1,208.28,208.09,208.23,8033.0
2018-02-13 14:35:00,208.22,208.26,208.09,208.1,10117.0,208.22,208.26,208.09,208.1,10117.0
2018-02-13 14:40:00,208.08,208.11,207.79,207.79,13669.0,208.08,208.11,207.79,207.79,13669.0
2018-02-13 14:45:00,207.84,207.84,207.5,207.54,5068.0,207.84,207.84,207.5,207.54,5068.0
2018-02-13 14:50:00,207.56,207.78,207.27,207.75,12248.0,207.56,207.78,207.27,207.75,12248.0
2018-02-13 14:55:00,207.75,207.75,207.25,207.25,10010.0,207.75,207.75,207.25,207.25,10010.0
2018-02-13 15:00:00,207.23,207.37,206.85,206.85,13229.0,207.23,207.37,206.85,206.85,13229.0
2018-02-13 15:05:00,206.76,207.11,206.64,207.07,12377.0,206.76,207.11,206.64,207.07,12377.0
2018-02-13 15:10:00,207.05,207.47,206.93,207.47,6100.0,207.05,207.47,206.93,207.47,6100.0
2018-02-13 15:15:00,207.48,207.61,207.38,207.41,13982.0,207.48,207.61,207.38,207.41,13982.0
2018-02-13 15:20:00,207.47,207.55,207.21,207.21,9552.0,207.47,207.55,207.21,207.21,9552.0
2018-02-13 15:25:00,207.3,207.56,207.29,207.4,9217.0,207.3,207.56,207.29,207.4,9217.0
2018-02-13 15:30:00,207.41,207.52,207.23,207.52,8233.0,207.41,207.52,207.23,207.52,8233.0
2018-02-13 15:35:00,207.55,207.55,207.28,207.28,15445.0,207.55,207.55,207.28,207.28,15445.0
2018-02-13 15:40:00,207.28,207.28,206.34,206.49,35016.0,207.28,207.28,206.34,206.49,35016.0
2018-02-13 15:45:00,206.48,206.74,206.37,206.41,18864.0,206.48,206.74,206.37,206.41,18864.0
2018-02-13 15:50:00,206.42,207.07,206.38,207.07,33202.0,206.42,207.07,206.38,207.07,33202.0
2018-02-13 15:55:00,206.96,207.06,206.26,206.8,68239.0,206.96,207.06,206.26,206.8,68239.0
2018-02-14 09:30:00,204.74,206.05,204.7,204.88,22913.0,204.74,206.05,204.7,204.88,22913.0
2018-02-14 09:35:00,204.7,205.85,204.7,205.51,34290.0,204.7,205.85,204.7,205.51,34290.0
2018-02-14 09:40:00,205.65,206.41,205.47,205.75,13396.0,205.65,206.41,205.47,205.75,13396.0
2018-02-14 09:45:00,205.76,205.77,205.2,205.51,6248.0,205.76,205.77,205.2,205.51,6248.0
2018-02-14 09:50:00,205.68,206.51,205.68,205.9,8200.0,205.68,206.51,205.68,205.9,8200.0
2018-02-14 09:55:00,206.33,206.54,206.0,206.33,6908.0,206.33,206.54,206.0,206.33,6908.0
2018-02-14 10:00:00,206.09,206.61,205.4,205.48,7155.0,206.09,206.61,205.4,205.48,7155.0
2018-02-14 10:05:00,205.44,206.53,205.43,206.53,4308.0,205.44,206.53,205.43,206.53,4308.0
2018-02-14 10:10:00,206.78,207.0,206.26,206.57,12687.0,206.78,207.0,206.26,206.57,12687.0
2018-02-14 10:15:00,206.52,207.1,206.29,206.29,21687.0,206.52,207.1,206.29,206.29,21687.0
2018-02-14 10:20:00,206.43,206.95,206.25,206.25,17620.0,206.43,206.95,206.25,206.25,17620.0
2018-02-14 10:25:00,206.14,206.15,205.28,205.59,9172.0,206.14,206.15,205.28,205.59,9172.0
2018-02-14 10:30:00,205.6,206.01,205.14,205.23,16974.0,205.6,206.01,205.14,205.23,16974.0
2018-02-14 10:35:00,205.24,206.39,205.1,206.38,8914.0,205.24,206.39,205.1,206.38,8914.0
2018-02-14 10:40:00,206.26,206.81,206.07,206.68,16518.0,206.26,206.81,206.07,206.68,16518.0
2018-02-14 10:45:00,206.69,207.1,206.2,206.2,11883.0,206.69,207.1,206.2,206.2,11883.0
2018-02-14 10:50:00,206.11,206.83,205.99,206.77,4480.0,206.11,206.83,205.99,206.77,4480.0
2018-02-14 10:55:00,206.63,207.34,206.63,206.68,10540.0,206.63,207.34,206.63,206.68,10540.0
2018-02-14 11:00:00,206.73,207.06,206.4,206.43,7100.0,206.73,207.06,206.4,206.43,7100.0
2018-02-14 11:05:00,206.45,207.45,206.35,207.39,10932.0,206.45,207.45,206.35,207.39,10932.0
2018-02-14 11:10:00,207.41,208.64,207.37,208.17,20510.0,207.41,208.64,207.37,208.17,20510.0
2018-02-14 11:15:00,208.18,208.22,207.75,207.87,17031.0,208.18,208.22,207.75,207.87,17031.0
2018-02-14 11:20:00,207.76,207.76,206.95,207.54,8130.0,207.76,207.76,206.95,207.54,8130.0
2018-02-14 11:25:00,207.49,207.5,206.82,207.05,21586.0,207.49,207.5,206.82,207.05,21586.0
2018-02-14 11:30:00,207.25,207.26,206.81,206.84,4100.0,207.25,207.26,206.81,206.84,4100.0
2018-02-14 11:35:00,206.86,206.89,206.35,206.82,8400.0,206.86,206.89,206.35,206.82,8400.0
2018-02-14 11:40:00,206.82,206.82,206.37,206.37,17927.0,206.82,206.82,206.37,206.37,17927.0
2018-02-14 11:45:00,206.59,206.59,206.0,206.19,6948.0,206.59,206.59,206.0,206.19,6948.0
2018-02-14 11:50:00,206.09,206.09,205.79,205.9,4670.0,206.09,206.09,205.79,205.9,4670.0
2018-02-14 11:55:00,206.14,206.26,205.95,206.26,1500.0,206.14,206.26,205.95,206.26,1500.0
2018-02-14 12:00:00,206.4,206.68,206.37,206.49,5875.0,206.4,206.68,206.37,206.49,5875.0
2018-02-14 12:05:00,206.43,206.44,205.84,205.84,10562.0,206.43,206.44,205.84,205.84,10562.0
2018-02-14 12:10:00,205.9,206.31,205.88,206.28,6284.0,205.9,206.31,205.88,206.28,6284.0
2018-02-14 12:15:00,206.35,206.35,205.95,206.0,5300.0,206.35,206.35,205.95,206.0,5300.0
2018-02-14 12:20:00,205.97,206.67,205.94,206.58,25600.0,205.97,206.67,205.94,206.58,25600.0
2018-02-14 12:25:00,206.55,206.66,206.36,206.53,18440.0,206.55,206.66,206.36,206.53,18440.0
2018-02-14 12:30:00,206.49,206.68,206.49,206.63,3300.0,206.49,206.68,206.49,206.63,3300.0
2018-02-14 12:35:00,206.8,207.58,206.78,207.37,4923.0,206.8,207.58,206.78,207.37,4923.0
2018-02-14 12:40:00,207.46,207.46,207.01,207.16,36800.0,207.46,207.46,207.01,207.16,36800.0
2018-02-14 12:45:00,207.08,207.28,207.08,207.09,3100.0,207.08,207.28,207.08,207.09,3100.0
2018-02-14 12:50:00,207.09,207.4,206.84,207.4,6900.0,207.09,207.4,206.84,207.4,6900.0
2018-02-14 12:55:00,207.39,207.63,207.18,207.18,3096.0,207.39,207.63,207.18,207.18,3096.0
2018-02-14 13:00:00,207.12,207.96,207.04,207.9,3600.0,207.12,207.96,207.04,207.9,3600.0
2018-02-14 13:05:00,207.98,208.17,207.83,207.92,6400.0,207.98,208.17,207.83,207.92,6400.0
2018-02-14 13:10:00,207.93,208.0,207.72,207.87,14413.0,207.93,208.0,207.72,207.87,14413.0
2018-02-14 13:15:00,207.81,207.81,206.99,207.18,6225.0,207.81,207.81,206.99,207.18,6225.0
2018-02-14 13:20:00,207.05,207.09,206.69,206.69,16300.0,207.05,207.09,206.69,206.69,16300.0
2018-02-14 13:25:00,206.84,207.23,206.78,206.78,12100.0,206.84,207.23,206.78,206.78,12100.0
2018-02-14 13:30:00,207.02,207.38,207.02,207.18,3900.0,207.02,207.38,207.02,207.18,3900.0
2018-02-14 13:35:00,207.56,207.56,207.09,207.1,4035.0,207.56,207.56,207.09,207.1,4035.0
2018-02-14 13:40:00,207.1,207.22,206.56,207.07,8598.0,207.1,207.22,206.56,207.07,8598.0
2018-02-14 13:45:00,206.97,207.28,206.82,207.05,46126.0,206.97,207.28,206.82,207.05,46126.0
2018-02-14 13:50:00,207.3,207.3,206.62,206.65,13400.0,207.3,207.3,206.62,206.65,13400.0
2018-02-14 13:55:00,206.52,206.67,206.26,206.41,4960.0,206.52,206.67,206.26,206.41,4960.0
2018-02-14 14:00:00,206.46,206.49,206.31,206.37,16312.0,206.46,206.49,206.31,206.37,16312.0
2018-02-14 14:05:00,206.34,206.34,205.85,205.9,7373.0,206.34,206.34,205.85,205.9,7373.0
2018-02-14 14:10:00,205.86,206.36,205.86,206.08,7290.0,205.86,206.36,205.86,206.08,7290.0
2018-02-14 14:15:00,206.08,206.23,205.96,206.1,1891.0,206.08,206.23,205.96,206.1,1891.0
2018-02-14 14:20:00,206.18,206.48,206.15,206.21,7400.0,206.18,206.48,206.15,206.21,7400.0
2018-02-14 14:25:00,206.13,206.33,205.85,205.85,6263.0,206.13,206.33,205.85,205.85,6263.0
2018-02-14 14:30:00,205.95,207.1,205.95,206.9,29022.0,205.95,207.1,205.95,206.9,29022.0
2018-02-14 14:35:00,207.0,207.1,206.8,207.04,6724.0,207.0,207.1,206.8,207.04,6724.0
2018-02-14 14:40:00,207.02,207.05,206.62,206.63,4854.0,207.02,207.05,206.62,206.63,4854.0
2018-02-14 14:45:00,206.51,206.54,206.11,206.25,4100.0,206.51,206.54,206.11,206.25,4100.0
2018-02-14 14:50:00,206.28,206.45,206.28,206.38,3113.0,206.28,206.45,206.28,206.38,3113.0
2018-02-14 14:55:00,206.48,206.48,206.02,206.02,7200.0,206.48,206.48,206.02,206.02,7200.0
2018-02-14 15:00:00,206.08,206.36,206.02,206.3,4372.0,206.08,206.36,206.02,206.3,4372.0
2018-02-14 15:05:00,206.22,206.38,205.93,205.93,5320.0,206.22,206.38,205.93,205.93,5320.0
2018-02-14 15:10:00,205.99,206.05,205.87,206.01,8954.0,205.99,206.05,205.87,206.01,8954.0
2018-02-14 15:15:00,205.94,206.28,205.93,206.01,7881.0,205.94,206.28,205.93,206.01,7881.0
2018-02-14 15:20:00,206.09,206.14,205.88,205.94,14705.0,206.09,206.14,205.88,205.94,14705.0
2018-02-14 15:25:00,205.87,206.0,205.8,205.8,5561.0,205.87,206.0,205.8,205.8,5561.0
2018-02-14 15:30:00,205.86,206.13,205.8,206.06,34576.0,205.86,206.13,205.8,206.06,34576.0
2018-02-14 15:35:00,205.98,206.08,205.77,205.87,23265.0,205.98,206.08,205.77,205.87,23265.0
2018-02-14 15:40:00,205.87,206.26,205.87,206.15,13271.0,205.87,206.26,205.87,206.15,13271.0
2018-02-14 15:45:00,206.14,207.27,206.13,206.99,30261.0,206.14,207.27,206.13,206.99,30261.0
2018-02-14 15:50:00,207.01,207.55,206.36,206.42,61418.0,207.01,207.55,206.36,206.42,61418.0
2018-02-14 15:55:00,206.45,206.94,206.41,206.76,57062.0,206.45,206.94,206.41,206.76,57062.0
2018-02-15 09:30:00,207.24,208.25,205.02,205.89,19048.0,207.24,208.25,205.02,205.89,19048.0
2018-02-15 09:35:00,205.89,207.25,205.89,207.25,3571.0,205.89,207.25,205.89,207.25,3571.0
2018-02-15 09:40:00,207.07,207.37,206.57,206.89,4376.0,207.07,207.37,206.57,206.89,4376.0
2018-02-15 09:45:00,206.88,207.63,206.88,207.31,6435.0,206.88,207.63,206.88,207.31,6435.0
2018-02-15 09:50:00,207.16,207.32,206.64,207.19,12167.0,207.16,207.32,206.64,207.19,12167.0
2018-02-15 09:55:00,207.35,208.13,207.29,208.06,11729.0,207.35,208.13,207.29,208.06,11729.0
2018-02-15 10:00:00,208.14,208.16,207.14,207.21,19233.0,208.14,208.16,207.14,207.21,19233.0
2018-02-15 10:05:00,207.29,207.29,206.44,206.64,23815.0,207.29,207.29,206.44,206.64,23815.0
2018-02-15 10:10:00,206.6,206.64,206.06,206.06,8453.0,206.6,206.64,206.06,206.06,8453.0
2018-02-15 10:15:00,206.22,206.5,206.21,206.42,2824.0,206.22,206.5,206.21,206.42,2824.0
2018-02-15 10:20:00,206.39,206.43,205.95,206.25,18226.0,206.39,206.43,205.95,206.25,18226.0
2018-02-15 10:25:00,206.44,206.64,206.44,206.64,562.0,206.44,206.64,206.44,206.64,562.0
2018-02-15 10:30:00,206.64,206.8,206.38,206.47,8220.0,206.64,206.8,206.38,206.47,8220.0
2018-02-15 10:35:00,206.49,206.66,206.24,206.41,14238.0,206.49,206.66,206.24,206.41,14238.0
2018-02-15 10:40:00,206.18,206.23,205.7,205.88,11572.0,206.18,206.23,205.7,205.88,11572.0
2018-02-15 10:45:00,206.0,206.14,205.6,206.11,13240.0,206.0,206.14,205.6,206.11,13240.0
2018-02-15 10:50:00,206.2,206.26,205.85,205.96,20000.0,206.2,206.26,205.85,205.96,20000.0
2018-02-15 10:55:00,205.88,206.18,205.81,205.99,5799.0,205.88,206.18,205.81,205.99,5799.0
2018-02-15 11:00:00,205.84,205.91,205.51,205.64,7104.0,205.84,205.91,205.51,205.64,7104.0
2018-02-15 11:05:00,205.65,206.07,205.59,205.99,8917.0,205.65,206.07,205.59,205.99,8917.0
2018-02-15 11:10:00,205.95,206.14,205.72,205.73,30055.0,205.95,206.14,205.72,205.73,30055.0
2018-02-15 11:15:00,205.72,205.72,204.67,204.9,6488.0,205.72,205.72,204.67,204.9,6488.0
2018-02-15 11:20:00,205.03,205.91,204.97,205.68,5912.0,205.03,205.91,204.97,205.68,5912.0
2018-02-15 11:25:00,205.69,205.99,205.69,205.94,5988.0,205.69,205.99,205.69,205.94,5988.0
2018-02-15 11:30:00,205.89,205.97,205.75,205.94,8101.0,205.89,205.97,205.75,205.94,8101.0
2018-02-15 11:35:00,205.97,206.1,205.62,205.68,24947.0,205.97,206.1,205.62,205.68,24947.0
2018-02-15 11:40:00,205.67,206.09,205.42,205.8,19465.0,205.67,206.09,205.42,205.8,19465.0
2018-02-15 11:45:00,206.0,206.2,205.88,205.88,6590.0,206.0,206.2,205.88,205.88,6590.0
2018-02-15 11:50:00,206.06,206.22,205.65,205.89,4112.0,206.06,206.22,205.65,205.89,4112.0
2018-02-15 11:55:00,206.12,206.18,205.69,205.72,5137.0,206.12,206.18,205.69,205.72,5137.0
2018-02-15 12:00:00,205.84,206.24,205.72,205.95,4484.0,205.84,206.24,205.72,205.95,4484.0
2018-02-15 12:05:00,205.82,205.84,205.33,205.54,5637.0,205.82,205.84,205.33,205.54,5637.0
2018-02-15 12:10:00,205.69,205.77,205.44,205.59,12145.0,205.69,205.77,205.44,205.59,12145.0
2018-02-15 12:15:00,205.59,205.7,205.42,205.64,7601.0,205.59,205.7,205.42,205.64,7601.0
2018-02-15 12:20:00,205.75,206.07,205.71,205.8,4315.0,205.75,206.07,205.71,205.8,4315.0
2018-02-15 12:25:00,205.93,206.0,205.7,205.75,3843.0,205.93,206.0,205.7,205.75,3843.0
2018-02-15 12:30:00,205.75,206.03,205.71,205.84,4629.0,205.75,206.03,205.71,205.84,4629.0
2018-02-15 12:35:00,205.84,206.02,205.64,206.0,5000.0,205.84,206.02,205.64,206.0,5000.0
2018-02-15 12:40:00,206.07,206.07,205.77,205.84,4204.0,206.07,206.07,205.77,205.84,4204.0
2018-02-15 12:45:00,205.76,205.91,205.65,205.8,8029.0,205.76,205.91,205.65,205.8,8029.0
2018-02-15 12:50:00,205.83,205.83,205.48,205.56,4200.0,205.83,205.83,205.48,205.56,4200.0
2018-02-15 12:55:00,205.7,205.79,205.52,205.52,2316.0,205.7,205.79,205.52,205.52,2316.0
2018-02-15 13:00:00,205.66,205.75,205.2,205.25,7150.0,205.66,205.75,205.2,205.25,7150.0
2018-02-15 13:05:00,205.34,205.35,204.72,204.78,15340.0,205.34,205.35,204.72,204.78,15340.0
2018-02-15 13:10:00,205.06,205.34,204.97,205.1,6419.0,205.06,205.34,204.97,205.1,6419.0
2018-02-15 13:15:00,205.19,205.36,204.91,205.01,6700.0,205.19,205.36,204.91,205.01,6700.0
2018-02-15 13:20:00,204.91,204.91,204.66,204.76,4034.0,204.91,204.91,204.66,204.76,4034.0
2018-02-15 13:25:00,204.98,205.09,204.65,204.65,7024.0,204.98,205.09,204.65,204.65,7024.0
2018-02-15 13:30:00,204.6,204.85,204.51,204.64,4927.0,204.6,204.85,204.51,204.64,4927.0
2018-02-15 13:35:00,204.65,204.91,204.27,204.27,9050.0,204.65,204.91,204.27,204.27,9050.0
2018-02-15 13:40:00,204.31,204.68,204.31,204.68,3472.0,204.31,204.68,204.31,204.68,3472.0
2018-02-15 13:45:00,204.74,204.79,204.51,204.58,12829.0,204.74,204.79,204.51,204.58,12829.0
2018-02-15 13:50:00,204.58,204.78,204.52,204.72,3400.0,204.58,204.78,204.52,204.72,3400.0
2018-02-15 13:55:00,204.68,204.77,204.57,204.61,14827.0,204.68,204.77,204.57,204.61,14827.0
2018-02-15 14:00:00,204.57,204.65,204.33,204.33,11460.0,204.57,204.65,204.33,204.33,11460.0
2018-02-15 14:05:00,204.3,204.37,203.81,204.16,12488.0,204.3,204.37,203.81,204.16,12488.0
2018-02-15 14:10:00,204.14,204.14,203.38,203.75,13055.0,204.14,204.14,203.38,203.75,13055.0
2018-02-15 14:15:00,203.82,204.0,203.63,204.0,14363.0,203.82,204.0,203.63,204.0,14363.0
2018-02-15 14:20:00,204.0,204.22,203.92,204.21,7044.0,204.0,204.22,203.92,204.21,7044.0
2018-02-15 14:25:00,204.19,204.78,204.02,204.65,4922.0,204.19,204.78,204.02,204.65,4922.0
2018-02-15 14:30:00,204.76,204.76,204.21,204.69,8165.0,204.76,204.76,204.21,204.69,8165.0
2018-02-15 14:35:00,204.72,204.72,204.3,204.5,9178.0,204.72,204.72,204.3,204.5,9178.0
2018-02-15 14:40:00,204.5,204.56,204.3,204.35,30458.0,204.5,204.56,204.3,204.35,30458.0
2018-02-15 14:45:00,204.36,204.52,204.17,204.31,8905.0,204.36,204.52,204.17,204.31,8905.0
2018-02-15 14:50:00,204.26,204.57,204.15,204.21,7560.0,204.26,204.57,204.15,204.21,7560.0
2018-02-15 14:55:00,204.33,204.42,204.2,204.37,6864.0,204.33,204.42,204.2,204.37,6864.0
2018-02-15 15:00:00,204.28,204.45,204.01,204.13,15875.0,204.28,204.45,204.01,204.13,15875.0
2018-02-15 15:05:00,204.23,204.72,204.22,204.28,12034.0,204.23,204.72,204.22,204.28,12034.0
2018-02-15 15:10:00,204.34,204.34,204.02,204.16,10660.0,204.34,204.34,204.02,204.16,10660.0
2018-02-15 15:15:00,204.2,204.41,204.15,204.23,10574.0,204.2,204.41,204.15,204.23,10574.0
2018-02-15 15:20:00,204.24,204.55,204.15,204.47,8187.0,204.24,204.55,204.15,204.47,8187.0
2018-02-15 15:25:00,204.52,204.99,204.4,204.4,19147.0,204.52,204.99,204.4,204.4,19147.0
2018-02-15 15:30:00,204.41,204.5,204.24,204.31,14494.0,204.41,204.5,204.24,204.31,14494.0
2018-02-15 15:35:00,204.28,204.45,204.09,204.33,19025.0,204.28,204.45,204.09,204.33,19025.0
2018-02-15 15:40:00,204.27,204.35,204.03,204.07,30696.0,204.27,204.35,204.03,204.07,30696.0
2018-02-15 15:45:00,204.14,204.19,203.91,204.08,54726.0,204.14,204.19,203.91,204.08,54726.0
2018-02-15 15:50:00,204.03,204.13,203.96,204.06,55844.0,204.03,204.13,203.96,204.06,55844.0
2018-02-15 15:55:00,204.07,204.12,203.98,204.0,86451.0,204.07,204.12,203.98,204.0,86451.0
2018-02-16 09:30:00,204.5,205.74,204.12,204.7,31720.0,204.5,205.74,204.12,204.7,31720.0
2018-02-16 09:35:00,204.74,205.13,204.25,205.1,6450.0,204.74,205.13,204.25,205.1,6450.0
2018-02-16 09:40:00,204.99,205.0,204.1,204.48,9113.0,204.99,205.0,204.1,204.48,9113.0
2018-02-16 09:45:00,204.53,205.4,204.2,205.29,23688.0,204.53,205.4,204.2,205.29,23688.0
2018-02-16 09:50:00,205.33,205.33,204.35,204.45,18360.0,205.33,205.33,204.35,204.45,18360.0
2018-02-16 09:55:00,204.83,204.83,203.97,204.02,4722.0,204.83,204.83,203.97,204.02,4722.0
2018-02-16 10:00:00,204.45,204.64,204.03,204.51,6509.0,204.45,204.64,204.03,204.51,6509.0
2018-02-16 10:05:00,204.3,204.57,204.11,204.52,10341.0,204.3,204.57,204.11,204.52,10341.0
2018-02-16 10:10:00,204.33,204.82,204.16,204.66,10150.0,204.33,204.82,204.16,204.66,10150.0
2018-02-16 10:15:00,204.67,205.07,204.38,204.38,11513.0,204.67,205.07,204.38,204.38,11513.0
2018-02-16 10:20:00,204.58,204.76,204.22,204.44,15312.0,204.58,204.76,204.22,204.44,15312.0
2018-02-16 10:25:00,204.44,204.46,204.19,204.3,6569.0,204.44,204.46,204.19,204.3,6569.0
2018-02-16 10:30:00,204.29,204.38,203.92,203.92,12729.0,204.29,204.38,203.92,203.92,12729.0
2018-02-16 10:35:00,203.99,204.14,203.89,204.02,8350.0,203.99,204.14,203.89,204.02,8350.0
2018-02-16 10:40:00,203.97,204.03,203.59,203.59,3296.0,203.97,204.03,203.59,203.59,3296.0
2018-02-16 10:45:00,203.68,203.91,203.68,203.8,9404.0,203.68,203.91,203.68,203.8,9404.0
2018-02-16 10:50:00,203.87,204.45,203.78,204.45,6850.0,203.87,204.45,203.78,204.45,6850.0
2018-02-16 10:55:00,204.34,204.4,204.1,204.16,8205.0,204.34,204.4,204.1,204.16,8205.0
2018-02-16 11:00:00,204.19,204.47,204.07,204.22,17120.0,204.19,204.47,204.07,204.22,17120.0
2018-02-16 11:05:00,204.08,204.5,204.08,204.37,10023.0,204.08,204.5,204.08,204.37,10023.0
2018-02-16 11:10:00,204.36,204.59,204.35,204.59,3598.0,204.36,204.59,204.35,204.59,3598.0
2018-02-16 11:15:00,204.43,204.57,204.34,204.38,6300.0,204.43,204.57,204.34,204.38,6300.0
2018-02-16 11:20:00,204.46,204.53,203.84,203.84,6730.0,204.46,204.53,203.84,203.84,6730.0
2018-02-16 11:25:00,203.86,203.96,203.65,203.71,4343.0,203.86,203.96,203.65,203.71,4343.0
2018-02-16 11:30:00,203.79,204.1,203.67,204.1,7745.0,203.79,204.1,203.67,204.1,7745.0
2018-02-16 11:35:00,204.1,204.35,204.07,204.27,21942.0,204.1,204.35,204.07,204.27,21942.0
2018-02-16 11:40:00,204.17,204.41,204.1,204.4,8139.0,204.17,204.41,204.1,204.4,8139.0
2018-02-16 11:45:00,204.36,204.41,204.2,204.31,18004.0,204.36,204.41,204.2,204.31,18004.0
2018-02-16 11:50:00,204.41,204.5,204.32,204.38,11850.0,204.41,204.5,204.32,204.38,11850.0
2018-02-16 11:55:00,204.44,204.54,204.35,204.42,8100.0,204.44,204.54,204.35,204.42,8100.0
2018-02-16 12:00:00,204.42,204.48,204.16,204.48,10007.0,204.42,204.48,204.16,204.48,10007.0
2018-02-16 12:05:00,204.69,204.78,204.57,204.68,2850.0,204.69,204.78,204.57,204.68,2850.0
2018-02-16 12:10:00,204.59,204.76,204.55,204.7,5645.0,204.59,204.76,204.55,204.7,5645.0
2018-02-16 12:15:00,204.7,204.7,204.3,204.57,13175.0,204.7,204.7,204.3,204.57,13175.0
2018-02-16 12:20:00,204.52,204.52,204.42,204.42,2700.0,204.52,204.52,204.42,204.42,2700.0
2018-02-16 12:25:00,204.35,204.63,204.34,204.51,2900.0,204.35,204.63,204.34,204.51,2900.0
2018-02-16 12:30:00,204.51,204.62,204.46,204.51,3600.0,204.51,204.62,204.46,204.51,3600.0
2018-02-16 12:35:00,204.61,204.71,204.56,204.7,6521.0,204.61,204.71,204.56,204.7,6521.0
2018-02-16 12:40:00,204.65,204.71,204.5,204.51,7423.0,204.65,204.71,204.5,204.51,7423.0
2018-02-16 12:45:00,204.49,204.49,204.18,204.21,2243.0,204.49,204.49,204.18,204.21,2243.0
2018-02-16 12:50:00,204.06,204.06,203.4,203.76,8395.0,204.06,204.06,203.4,203.76,8395.0
2018-02-16 12:55:00,203.77,203.98,203.7,203.97,1850.0,203.77,203.98,203.7,203.97,1850.0
2018-02-16 13:00:00,204.13,204.3,204.01,204.01,4600.0,204.13,204.3,204.01,204.01,4600.0
2018-02-16 13:05:00,203.93,203.94,203.61,203.85,1415.0,203.93,203.94,203.61,203.85,1415.0
2018-02-16 13:10:00,203.74,203.82,203.62,203.62,2170.0,203.74,203.82,203.62,203.62,2170.0
2018-02-16 13:15:00,203.73,203.84,203.06,203.3,10047.0,203.73,203.84,203.06,203.3,10047.0
2018-02-16 13:20:00,203.18,203.6,203.17,203.42,4351.0,203.18,203.6,203.17,203.42,4351.0
2018-02-16 13:25:00,203.44,203.44,202.43,202.73,16255.0,203.44,203.44,202.43,202.73,16255.0
2018-02-16 13:30:00,202.48,202.77,202.12,202.77,9196.0,202.48,202.77,202.12,202.77,9196.0
2018-02-16 13:35:00,202.91,203.48,202.75,203.3,4700.0,202.91,203.48,202.75,203.3,4700.0
2018-02-16 13:40:00,203.28,203.3,203.01,203.02,4000.0,203.28,203.3,203.01,203.02,4000.0
2018-02-16 13:45:00,203.15,203.27,202.73,203.19,14284.0,203.15,203.27,202.73,203.19,14284.0
2018-02-16 13:50:00,203.25,203.33,203.0,203.08,4600.0,203.25,203.33,203.0,203.08,4600.0
2018-02-16 13:55:00,203.14,203.65,203.13,203.51,3533.0,203.14,203.65,203.13,203.51,3533.0
2018-02-16 14:00:00,203.61,203.75,203.56,203.56,1500.0,203.61,203.75,203.56,203.56,1500.0
2018-02-16 14:05:00,203.46,203.69,203.2,203.2,2548.0,203.46,203.69,203.2,203.2,2548.0
2018-02-16 14:10:00,203.3,203.39,203.28,203.3,400.0,203.3,203.39,203.28,203.3,400.0
2018-02-16 14:15:00,203.24,203.41,202.74,203.4,10800.0,203.24,203.41,202.74,203.4,10800.0
2018-02-16 14:20:00,203.28,203.32,202.42,202.65,7655.0,203.28,203.32,202.42,202.65,7655.0
2018-02-16 14:25:00,202.64,202.74,202.37,202.41,10100.0,202.64,202.74,202.37,202.41,10100.0
2018-02-16 14:30:00,202.76,202.89,202.3,202.76,9585.0,202.76,202.89,202.3,202.76,9585.0
2018-02-16 14:35:00,202.8,202.86,202.53,202.86,8525.0,202.8,202.86,202.53,202.86,8525.0
2018-02-16 14:40:00,202.73,202.78,202.34,202.34,6400.0,202.73,202.78,202.34,202.34,6400.0
2018-02-16 14:45:00,202.34,202.47,201.63,202.25,19696.0,202.34,202.47,201.63,202.25,19696.0
2018-02-16 14:50:00,202.25,202.58,202.06,202.58,8425.0,202.25,202.58,202.06,202.58,8425.0
2018-02-16 14:55:00,202.59,203.99,202.59,203.86,7500.0,202.59,203.99,202.59,203.86,7500.0
2018-02-16 15:00:00,203.85,204.13,203.43,203.66,11446.0,203.85,204.13,203.43,203.66,11446.0
2018-02-16 15:05:00,203.81,203.96,203.63,203.78,13085.0,203.81,203.96,203.63,203.78,13085.0
2018-02-16 15:10:00,203.78,203.93,203.62,203.81,8300.0,203.78,203.93,203.62,203.81,8300.0
2018-02-16 15:15:00,203.9,203.96,203.75,203.81,10573.0,203.9,203.96,203.75,203.81,10573.0
2018-02-16 15:20:00,203.79,203.88,203.48,203.65,13981.0,203.79,203.88,203.48,203.65,13981.0
2018-02-16 15:25:00,203.46,203.9,203.45,203.66,12500.0,203.46,203.9,203.45,203.66,12500.0
2018-02-16 15:30:00,203.79,203.83,203.26,203.28,14900.0,203.79,203.83,203.26,203.28,14900.0
2018-02-16 15:35:00,203.46,203.64,203.15,203.59,20985.0,203.46,203.64,203.15,203.59,20985.0
2018-02-16 15:40:00,203.61,203.64,203.4,203.4,25272.0,203.61,203.64,203.4,203.4,25272.0
2018-02-16 15:45:00,203.39,203.45,203.22,203.3,34387.0,203.39,203.45,203.22,203.3,34387.0
2018-02-16 15:50:00,203.27,203.95,203.27,203.91,31783.0,203.27,203.95,203.27,203.91,31783.0
2018-02-16 15:55:00,203.86,203.94,203.07,203.16,40078.0,203.86,203.94,203.07,203.16,40078.0
2018-02-20 09:30:00,200.15,200.71,199.5,199.94,32562.0,200.15,200.71,199.5,199.94,32562.0
2018-02-20 09:35:00,200.12,200.55,199.67,200.55,19180.0,200.12,200.55,199.67,200.55,19180.0
2018-02-20 09:40:00,200.7,201.04,200.28,200.41,24244.0,200.7,201.04,200.28,200.41,24244.0
2018-02-20 09:45:00,200.43,201.27,200.37,201.25,25520.0,200.43,201.27,200.37,201.25,25520.0
2018-02-20 09:50:00,201.13,201.21,200.5,200.98,22616.0,201.13,201.21,200.5,200.98,22616.0
2018-02-20 09:55:00,200.98,201.76,200.98,200.99,5268.0,200.98,201.76,200.98,200.99,5268.0
2018-02-20 10:00:00,201.09,201.73,201.03,201.6,7229.0,201.09,201.73,201.03,201.6,7229.0
2018-02-20 10:05:00,201.46,201.99,201.24,201.99,7500.0,201.46,201.99,201.24,201.99,7500.0
2018-02-20 10:10:00,202.0,202.6,201.97,202.5,12808.0,202.0,202.6,201.97,202.5,12808.0
2018-02-20 10:15:00,202.37,203.93,202.34,203.9,13650.0,202.37,203.93,202.34,203.9,13650.0
2018-02-20 10:20:00,203.73,203.81,202.77,202.77,15056.0,203.73,203.81,202.77,202.77,15056.0
2018-02-20 10:25:00,202.91,203.18,202.58,202.58,10668.0,202.91,203.18,202.58,202.58,10668.0
2018-02-20 10:30:00,202.5,202.91,202.34,202.81,14850.0,202.5,202.91,202.34,202.81,14850.0
2018-02-20 10:35:00,202.86,204.05,202.74,204.05,7964.0,202.86,204.05,202.74,204.05,7964.0
2018-02-20 10:40:00,204.28,204.51,203.83,204.36,18750.0,204.28,204.51,203.83,204.36,18750.0
2018-02-20 10:45:00,204.51,204.69,204.22,204.38,12701.0,204.51,204.69,204.22,204.38,12701.0
2018-02-20 10:50:00,204.24,204.43,203.84,203.93,12863.0,204.24,204.43,203.84,203.93,12863.0
2018-02-20 10:55:00,203.83,203.83,203.3,203.42,7250.0,203.83,203.83,203.3,203.42,7250.0
2018-02-20 11:00:00,203.52,203.76,203.33,203.68,4650.0,203.52,203.76,203.33,203.68,4650.0
2018-02-20 11:05:00,203.69,203.98,203.63,203.95,8427.0,203.69,203.98,203.63,203.95,8427.0
2018-02-20 11:10:00,204.01,204.01,203.65,203.7,4694.0,204.01,204.01,203.65,203.7,4694.0
2018-02-20 11:15:00,203.71,203.87,203.33,203.57,6153.0,203.71,203.87,203.33,203.57,6153.0
2018-02-20 11:20:00,203.57,203.63,203.43,203.51,9465.0,203.57,203.63,203.43,203.51,9465.0
2018-02-20 11:25:00,203.62,204.09,203.54,204.09,6400.0,203.62,204.09,203.54,204.09,6400.0
2018-02-20 11:30:00,204.06,204.1,203.85,204.09,6934.0,204.06,204.1,203.85,204.09,6934.0
2018-02-20 11:35:00,204.09,204.21,203.92,203.99,4600.0,204.09,204.21,203.92,203.99,4600.0
2018-02-20 11:40:00,203.92,204.12,203.85,204.1,7822.0,203.92,204.12,203.85,204.1,7822.0
2018-02-20 11:45:00,204.09,204.49,204.06,204.27,2300.0,204.09,204.49,204.06,204.27,2300.0
2018-02-20 11:50:00,204.28,204.46,204.11,204.25,4800.0,204.28,204.46,204.11,204.25,4800.0
2018-02-20 11:55:00,204.27,204.27,203.85,203.89,7489.0,204.27,204.27,203.85,203.89,7489.0
2018-02-20 12:00:00,204.0,204.11,203.87,203.9,3729.0,204.0,204.11,203.87,203.9,3729.0
2018-02-20 12:05:00,203.95,204.12,203.93,204.01,2600.0,203.95,204.12,203.93,204.01,2600.0
2018-02-20 12:10:00,204.12,204.12,204.0,204.02,7600.0,204.12,204.12,204.0,204.02,7600.0
2018-02-20 12:15:00,204.02,204.23,203.96,204.22,11437.0,204.02,204.23,203.96,204.22,11437.0
2018-02-20 12:20:00,204.2,204.62,204.19,204.62,4900.0,204.2,204.62,204.19,204.62,4900.0
2018-02-20 12:25:00,204.6,204.91,204.5,204.83,7200.0,204.6,204.91,204.5,204.83,7200.0
2018-02-20 12:30:00,204.83,205.0,204.73,204.73,3750.0,204.83,205.0,204.73,204.73,3750.0
2018-02-20 12:35:00,204.76,204.82,204.08,204.18,14650.0,204.76,204.82,204.08,204.18,14650.0
2018-02-20 12:40:00,204.24,204.53,204.09,204.09,4500.0,204.24,204.53,204.09,204.09,4500.0
2018-02-20 12:45:00,204.11,204.3,204.1,204.25,3142.0,204.11,204.3,204.1,204.25,3142.0
2018-02-20 12:50:00,204.15,204.19,203.7,203.83,6613.0,204.15,204.19,203.7,203.83,6613.0
2018-02-20 12:55:00,203.62,203.74,203.42,203.42,4606.0,203.62,203.74,203.42,203.42,4606.0
2018-02-20 13:00:00,203.29,203.58,203.29,203.31,3831.0,203.29,203.58,203.29,203.31,3831.0
2018-02-20 13:05:00,203.34,203.34,202.61,202.83,4271.0,203.34,203.34,202.61,202.83,4271.0
2018-02-20 13:10:00,202.85,202.85,202.6,202.63,2315.0,202.85,202.85,202.6,202.63,2315.0
2018-02-20 13:15:00,202.74,202.81,202.55,202.8,3600.0,202.74,202.81,202.55,202.8,3600.0
2018-02-20 13:20:00,202.82,202.82,202.44,202.56,1700.0,202.82,202.82,202.44,202.56,1700.0
2018-02-20 13:25:00,202.45,202.45,202.19,202.34,5844.0,202.45,202.45,202.19,202.34,5844.0
2018-02-20 13:30:00,202.39,202.6,202.24,202.54,4564.0,202.39,202.6,202.24,202.54,4564.0
2018-02-20 13:35:00,202.6,203.08,202.6,202.93,8759.0,202.6,203.08,202.6,202.93,8759.0
2018-02-20 13:40:00,202.94,203.0,202.71,202.81,2500.0,202.94,203.0,202.71,202.81,2500.0
2018-02-20 13:45:00,202.72,203.12,202.72,202.95,4000.0,202.72,203.12,202.72,202.95,4000.0
2018-02-20 13:50:00,202.96,203.08,202.91,202.91,2300.0,202.96,203.08,202.91,202.91,2300.0
2018-02-20 13:55:00,202.73,202.86,202.61,202.86,3164.0,202.73,202.86,202.61,202.86,3164.0
2018-02-20 14:00:00,202.9,202.96,202.64,202.83,4100.0,202.9,202.96,202.64,202.83,4100.0
2018-02-20 14:05:00,202.75,202.77,202.17,202.21,3641.0,202.75,202.77,202.17,202.21,3641.0
2018-02-20 14:10:00,202.28,202.31,201.84,201.86,17042.0,202.28,202.31,201.84,201.86,17042.0
2018-02-20 14:15:00,201.92,202.19,201.86,202.14,5066.0,201.92,202.19,201.86,202.14,5066.0
2018-02-20 14:20:00,202.14,202.3,201.92,201.94,5573.0,202.14,202.3,201.92,201.94,5573.0
2018-02-20 14:25:00,201.99,202.19,201.35,201.54,5074.0,201.99,202.19,201.35,201.54,5074.0
2018-02-20 14:30:00,201.36,201.58,201.22,201.22,5700.0,201.36,201.58,201.22,201.22,5700.0
2018-02-20 14:35:00,201.04,201.29,201.04,201.09,4100.0,201.04,201.29,201.04,201.09,4100.0
2018-02-20 14:40:00,201.2,201.25,201.04,201.12,5679.0,201.2,201.25,201.04,201.12,5679.0
2018-02-20 14:45:00,201.2,201.43,201.07,201.36,3500.0,201.2,201.43,201.07,201.36,3500.0
2018-02-20 14:50:00,201.43,201.45,200.95,200.98,5558.0,201.43,201.45,200.95,200.98,5558.0
2018-02-20 14:55:00,201.02,201.16,200.9,200.9,2820.0,201.02,201.16,200.9,200.9,2820.0
2018-02-20 15:00:00,200.98,201.16,200.89,201.0,8313.0,200.98,201.16,200.89,201.0,8313.0
2018-02-20 15:05:00,201.06,201.26,200.56,200.68,4101.0,201.06,201.26,200.56,200.68,4101.0
2018-02-20 15:10:00,200.6,200.97,200.41,200.45,5472.0,200.6,200.97,200.41,200.45,5472.0
2018-02-20 15:15:00,200.5,200.71,200.3,200.3,6800.0,200.5,200.71,200.3,200.3,6800.0
2018-02-20 15:20:00,200.29,200.56,200.05,200.53,7686.0,200.29,200.56,200.05,200.53,7686.0
2018-02-20 15:25:00,200.63,200.74,200.31,200.55,6500.0,200.63,200.74,200.31,200.55,6500.0
2018-02-20 15:30:00,200.6,201.05,200.55,201.0,14316.0,200.6,201.05,200.55,201.0,14316.0
2018-02-20 15:35:00,201.0,201.09,200.7,200.71,8025.0,201.0,201.09,200.7,200.71,8025.0
2018-02-20 15:40:00,200.63,200.91,200.48,200.76,15234.0,200.63,200.91,200.48,200.76,15234.0
2018-02-20 15:45:00,200.69,201.44,200.64,201.38,22214.0,200.69,201.44,200.64,201.38,22214.0
2018-02-20 15:50:00,201.61,201.87,201.43,201.7,28596.0,201.61,201.87,201.43,201.7,28596.0
2018-02-20 15:55:00,201.58,201.68,201.05,201.06,33606.0,201.58,201.68,201.05,201.06,33606.0
2018-02-21 09:30:00,202.21,202.96,201.6,201.93,10631.0,202.21,202.96,201.6,201.93,10631.0
2018-02-21 09:35:00,201.95,203.05,201.88,203.05,1700.0,201.95,203.05,201.88,203.05,1700.0
2018-02-21 09:40:00,203.07,203.39,201.71,202.21,10263.0,203.07,203.39,201.71,202.21,10263.0
2018-02-21 09:45:00,202.0,203.14,202.0,202.73,3900.0,202.0,203.14,202.0,202.73,3900.0
2018-02-21 09:50:00,202.69,202.69,201.35,201.35,4600.0,202.69,202.69,201.35,201.35,4600.0
2018-02-21 09:55:00,201.35,201.4,201.02,201.37,5574.0,201.35,201.4,201.02,201.37,5574.0
2018-02-21 10:00:00,201.59,201.59,201.08,201.08,12341.0,201.59,201.59,201.08,201.08,12341.0
2018-02-21 10:05:00,201.12,201.12,201.0,201.0,2300.0,201.12,201.12,201.0,201.0,2300.0
2018-02-21 10:10:00,201.18,201.41,200.78,200.78,5653.0,201.18,201.41,200.78,200.78,5653.0
2018-02-21 10:15:00,200.81,201.45,200.63,201.09,11994.0,200.81,201.45,200.63,201.09,11994.0
2018-02-21 10:20:00,201.13,201.44,200.45,200.5,8269.0,201.13,201.44,200.45,200.5,8269.0
2018-02-21 10:25:00,200.53,200.53,199.83,200.1,4875.0,200.53,200.53,199.83,200.1,4875.0
2018-02-21 10:30:00,200.25,201.25,200.24,201.19,10599.0,200.25,201.25,200.24,201.19,10599.0
2018-02-21 10:35:00,201.14,202.24,201.06,202.24,8807.0,201.14,202.24,201.06,202.24,8807.0
2018-02-21 10:40:00,202.01,202.26,201.38,201.73,5183.0,202.01,202.26,201.38,201.73,5183.0
2018-02-21 10:45:00,202.04,202.18,201.59,201.59,3860.0,202.04,202.18,201.59,201.59,3860.0
2018-02-21 10:50:00,201.86,201.96,201.59,201.63,6698.0,201.86,201.96,201.59,201.63,6698.0
2018-02-21 10:55:00,201.82,201.93,201.4,201.4,5640.0,201.82,201.93,201.4,201.4,5640.0
2018-02-21 11:00:00,201.63,201.68,201.24,201.48,11153.0,201.63,201.68,201.24,201.48,11153.0
2018-02-21 11:05:00,201.6,201.6,201.31,201.52,7026.0,201.6,201.6,201.31,201.52,7026.0
2018-02-21 11:10:00,201.38,201.61,201.28,201.46,3390.0,201.38,201.61,201.28,201.46,3390.0
2018-02-21 11:15:00,201.52,201.86,201.37,201.75,5305.0,201.52,201.86,201.37,201.75,5305.0
2018-02-21 11:20:00,201.66,201.75,201.66,201.74,1000.0,201.66,201.75,201.66,201.74,1000.0
2018-02-21 11:25:00,201.85,202.73,201.85,202.35,9810.0,201.85,202.73,201.85,202.35,9810.0
2018-02-21 11:30:00,202.27,202.51,202.03,202.3,4599.0,202.27,202.51,202.03,202.3,4599.0
2018-02-21 11:35:00,202.33,202.34,201.92,202.08,2800.0,202.33,202.34,201.92,202.08,2800.0
2018-02-21 11:40:00,201.96,202.52,201.95,202.38,5250.0,201.96,202.52,201.95,202.38,5250.0
2018-02-21 11:45:00,202.44,202.75,202.44,202.52,3200.0,202.44,202.75,202.44,202.52,3200.0
2018-02-21 11:50:00,202.26,202.71,202.04,202.26,6070.0,202.26,202.71,202.04,202.26,6070.0
2018-02-21 11:55:00,202.43,202.75,202.12,202.74,4614.0,202.43,202.75,202.12,202.74,4614.0
2018-02-21 12:00:00,202.74,203.09,202.69,202.88,4520.0,202.74,203.09,202.69,202.88,4520.0
2018-02-21 12:05:00,202.74,202.75,202.54,202.66,2000.0,202.74,202.75,202.54,202.66,2000.0
2018-02-21 12:10:00,202.55,203.12,202.55,202.97,4596.0,202.55,203.12,202.55,202.97,4596.0
2018-02-21 12:15:00,203.1,203.56,202.95,203.39,3730.0,203.1,203.56,202.95,203.39,3730.0
2018-02-21 12:20:00,203.25,203.47,203.23,203.25,5057.0,203.25,203.47,203.23,203.25,5057.0
2018-02-21 12:25:00,203.33,203.59,203.26,203.26,2450.0,203.33,203.59,203.26,203.26,2450.0
2018-02-21 12:30:00,203.34,203.35,203.15,203.2,9924.0,203.34,203.35,203.15,203.2,9924.0
2018-02-21 12:35:00,203.14,203.19,203.05,203.05,3000.0,203.14,203.19,203.05,203.05,3000.0
2018-02-21 12:40:00,203.1,203.27,202.52,202.52,6200.0,203.1,203.27,202.52,202.52,6200.0
2018-02-21 12:45:00,202.71,203.0,202.6,202.61,3496.0,202.71,203.0,202.6,202.61,3496.0
2018-02-21 12:50:00,202.61,202.91,202.6,202.89,8438.0,202.61,202.91,202.6,202.89,8438.0
2018-02-21 12:55:00,202.98,203.3,202.92,203.3,2100.0,202.98,203.3,202.92,203.3,2100.0
2018-02-21 13:00:00,203.3,203.46,203.0,203.0,2040.0,203.3,203.46,203.0,203.0,2040.0
2018-02-21 13:05:00,203.0,203.21,202.87,203.19,3400.0,203.0,203.21,202.87,203.19,3400.0
2018-02-21 13:10:00,203.06,203.1,202.79,203.1,1900.0,203.06,203.1,202.79,203.1,1900.0
2018-02-21 13:15:00,203.11,203.4,203.04,203.36,9958.0,203.11,203.4,203.04,203.36,9958.0
2018-02-21 13:20:00,203.25,203.25,202.91,203.02,5648.0,203.25,203.25,202.91,203.02,5648.0
2018-02-21 13:25:00,203.12,203.22,203.0,203.12,5747.0,203.12,203.22,203.0,203.12,5747.0
2018-02-21 13:30:00,203.11,203.57,203.11,203.52,2200.0,203.11,203.57,203.11,203.52,2200.0
2018-02-21 13:35:00,203.45,203.59,203.35,203.59,4500.0,203.45,203.59,203.35,203.59,4500.0
2018-02-21 13:40:00,203.38,203.79,203.38,203.79,6826.0,203.38,203.79,203.38,203.79,6826.0
2018-02-21 13:45:00,203.86,204.16,203.75,204.16,3008.0,203.86,204.16,203.75,204.16,3008.0
2018-02-21 13:50:00,204.16,204.29,203.88,203.9,6268.0,204.16,204.29,203.88,203.9,6268.0
2018-02-21 13:55:00,204.01,204.01,203.46,203.46,2800.0,204.01,204.01,203.46,203.46,2800.0
2018-02-21 14:00:00,203.51,204.21,203.46,203.78,5771.0,203.51,204.21,203.46,203.78,5771.0
2018-02-21 14:05:00,203.9,204.41,203.7,204.26,7117.0,203.9,204.41,203.7,204.26,7117.0
2018-02-21 14:10:00,204.41,204.64,204.2,204.29,7975.0,204.41,204.64,204.2,204.29,7975.0
2018-02-21 14:15:00,204.47,204.84,204.47,204.66,5714.0,204.47,204.84,204.47,204.66,5714.0
2018-02-21 14:20:00,204.71,204.71,204.07,204.24,5722.0,204.71,204.71,204.07,204.24,5722.0
2018-02-21 14:25:00,204.41,204.59,204.05,204.05,3226.0,204.41,204.59,204.05,204.05,3226.0
2018-02-21 14:30:00,204.03,204.19,203.9,204.15,3507.0,204.03,204.19,203.9,204.15,3507.0
2018-02-21 14:35:00,204.19,204.32,203.8,203.84,9192.0,204.19,204.32,203.8,203.84,9192.0
2018-02-21 14:40:00,203.75,204.25,203.75,203.98,3200.0,203.75,204.25,203.75,203.98,3200.0
2018-02-21 14:45:00,204.05,204.24,203.84,203.87,4750.0,204.05,204.24,203.84,203.87,4750.0
2018-02-21 14:50:00,203.68,203.85,203.28,203.8,2620.0,203.68,203.85,203.28,203.8,2620.0
2018-02-21 14:55:00,203.82,203.92,203.67,203.9,2200.0,203.82,203.92,203.67,203.9,2200.0
2018-02-21 15:00:00,203.89,203.89,203.09,203.09,4900.0,203.89,203.89,203.09,203.09,4900.0
2018-02-21 15:05:00,203.09,203.22,202.86,202.86,1200.0,203.09,203.22,202.86,202.86,1200.0
2018-02-21 15:10:00,202.76,203.14,202.69,202.92,4506.0,202.76,203.14,202.69,202.92,4506.0
2018-02-21 15:15:00,202.92,203.27,202.87,203.03,4249.0,202.92,203.27,202.87,203.03,4249.0
2018-02-21 15:20:00,202.92,203.22,202.85,202.92,8400.0,202.92,203.22,202.85,202.92,8400.0
2018-02-21 15:25:00,202.82,203.24,202.82,203.2,5322.0,202.82,203.24,202.82,203.2,5322.0
2018-02-21 15:30:00,203.27,203.51,202.55,202.75,41502.0,203.27,203.51,202.55,202.75,41502.0
2018-02-21 15:35:00,202.76,202.79,201.83,201.85,7599.0,202.76,202.79,201.83,201.85,7599.0
2018-02-21 15:40:00,201.84,202.04,201.23,201.36,8900.0,201.84,202.04,201.23,201.36,8900.0
2018-02-21 15:45:00,201.3,202.2,201.14,202.0,17101.0,201.3,202.2,201.14,202.0,17101.0
2018-02-21 15:50:00,202.07,202.18,201.34,201.51,20224.0,202.07,202.18,201.34,201.51,20224.0
2018-02-21 15:55:00,201.63,201.63,201.04,201.14,22914.0,201.63,201.63,201.04,201.14,22914.0
2018-02-22 09:30:00,201.26,202.43,199.54,200.61,14043.0,201.26,202.43,199.54,200.61,14043.0
2018-02-22 09:35:00,200.75,201.01,199.72,200.11,6512.0,200.75,201.01,199.72,200.11,6512.0
2018-02-22 09:40:00,200.92,201.42,199.97,200.02,7824.0,200.92,201.42,199.97,200.02,7824.0
2018-02-22 09:45:00,200.13,200.5,200.0,200.49,4993.0,200.13,200.5,200.0,200.49,4993.0
2018-02-22 09:50:00,200.38,200.39,199.85,200.12,21455.0,200.38,200.39,199.85,200.12,21455.0
2018-02-22 09:55:00,200.07,200.67,199.93,200.67,9101.0,200.07,200.67,199.93,200.67,9101.0
2018-02-22 10:00:00,200.6,200.99,200.25,200.7,3096.0,200.6,200.99,200.25,200.7,3096.0
2018-02-22 10:05:00,200.84,200.85,200.16,200.42,7000.0,200.84,200.85,200.16,200.42,7000.0
2018-02-22 10:10:00,200.22,200.4,200.0,200.34,10362.0,200.22,200.4,200.0,200.34,10362.0
2018-02-22 10:15:00,200.3,201.2,200.3,201.0,4875.0,200.3,201.2,200.3,201.0,4875.0
2018-02-22 10:20:00,200.8,201.61,200.77,201.59,9797.0,200.8,201.61,200.77,201.59,9797.0
2018-02-22 10:25:00,201.59,202.24,201.59,201.9,4726.0,201.59,202.24,201.59,201.9,4726.0
2018-02-22 10:30:00,201.7,201.93,201.16,201.81,6853.0,201.7,201.93,201.16,201.81,6853.0
2018-02-22 10:35:00,201.8,201.96,201.62,201.79,3600.0,201.8,201.96,201.62,201.79,3600.0
2018-02-22 10:40:00,201.7,201.86,201.16,201.18,1500.0,201.7,201.86,201.16,201.18,1500.0
2018-02-22 10:45:00,201.21,201.82,201.21,201.42,3900.0,201.21,201.82,201.21,201.42,3900.0
2018-02-22 10:50:00,201.54,201.62,201.0,201.33,4195.0,201.54,201.62,201.0,201.33,4195.0
2018-02-22 10:55:00,201.21,201.23,200.96,201.01,1095.0,201.21,201.23,200.96,201.01,1095.0
2018-02-22 11:00:00,200.77,200.94,200.47,200.94,4000.0,200.77,200.94,200.47,200.94,4000.0
2018-02-22 11:05:00,200.83,200.94,200.66,200.72,2400.0,200.83,200.94,200.66,200.72,2400.0
2018-02-22 11:10:00,200.81,201.24,200.77,201.24,3700.0,200.81,201.24,200.77,201.24,3700.0
2018-02-22 11:15:00,201.27,201.51,201.06,201.12,2800.0,201.27,201.51,201.06,201.12,2800.0
2018-02-22 11:20:00,201.28,201.48,201.0,201.0,2700.0,201.28,201.48,201.0,201.0,2700.0
2018-02-22 11:25:00,201.16,201.27,200.99,201.11,2025.0,201.16,201.27,200.99,201.11,2025.0
2018-02-22 11:30:00,201.23,201.85,201.23,201.85,8098.0,201.23,201.85,201.23,201.85,8098.0
2018-02-22 11:35:00,201.73,201.94,201.59,201.82,2900.0,201.73,201.94,201.59,201.82,2900.0
2018-02-22 11:40:00,201.94,202.05,201.8,201.95,2300.0,201.94,202.05,201.8,201.95,2300.0
2018-02-22 11:45:00,202.04,202.4,202.03,202.25,4200.0,202.04,202.4,202.03,202.25,4200.0
2018-02-22 11:50:00,202.08,202.25,202.0,202.25,2300.0,202.08,202.25,202.0,202.25,2300.0
2018-02-22 11:55:00,202.05,202.23,201.99,202.09,1830.0,202.05,202.23,201.99,202.09,1830.0
2018-02-22 12:00:00,202.1,202.69,202.1,202.64,4106.0,202.1,202.69,202.1,202.64,4106.0
2018-02-22 12:05:00,202.64,202.89,202.23,202.8,6348.0,202.64,202.89,202.23,202.8,6348.0
2018-02-22 12:10:00,202.96,203.32,202.69,203.23,25634.0,202.96,203.32,202.69,203.23,25634.0
2018-02-22 12:15:00,203.31,203.94,203.23,203.94,8216.0,203.31,203.94,203.23,203.94,8216.0
2018-02-22 12:20:00,203.92,204.25,203.83,204.03,12760.0,203.92,204.25,203.83,204.03,12760.0
2018-02-22 12:25:00,203.92,203.92,203.57,203.57,2700.0,203.92,203.92,203.57,203.57,2700.0
2018-02-22 12:30:00,203.51,203.66,203.15,203.15,2725.0,203.51,203.66,203.15,203.15,2725.0
2018-02-22 12:35:00,203.22,203.34,202.97,203.26,6742.0,203.22,203.34,202.97,203.26,6742.0
2018-02-22 12:40:00,203.25,203.29,202.56,202.7,8800.0,203.25,203.29,202.56,202.7,8800.0
2018-02-22 12:45:00,202.68,202.71,202.36,202.43,10100.0,202.68,202.71,202.36,202.43,10100.0
2018-02-22 12:50:00,202.31,202.7,202.31,202.5,3735.0,202.31,202.7,202.31,202.5,3735.0
2018-02-22 12:55:00,202.44,202.82,202.32,202.32,1200.0,202.44,202.82,202.32,202.32,1200.0
2018-02-22 13:00:00,202.11,202.74,202.11,202.54,3002.0,202.11,202.74,202.11,202.54,3002.0
2018-02-22 13:05:00,202.5,202.61,202.23,202.6,2203.0,202.5,202.61,202.23,202.6,2203.0
2018-02-22 13:10:00,202.39,202.48,201.95,201.95,2900.0,202.39,202.48,201.95,201.95,2900.0
2018-02-22 13:15:00,201.95,202.1,201.71,201.92,2925.0,201.95,202.1,201.71,201.92,2925.0
2018-02-22 13:20:00,201.77,201.98,201.63,201.97,2111.0,201.77,201.98,201.63,201.97,2111.0
2018-02-22 13:25:00,202.0,202.32,201.89,202.26,3167.0,202.0,202.32,201.89,202.26,3167.0
2018-02-22 13:30:00,202.23,202.38,202.12,202.2,2600.0,202.23,202.38,202.12,202.2,2600.0
2018-02-22 13:35:00,202.13,202.48,202.12,202.48,3200.0,202.13,202.48,202.12,202.48,3200.0
2018-02-22 13:40:00,202.36,202.36,202.06,202.22,2900.0,202.36,202.36,202.06,202.22,2900.0
2018-02-22 13:45:00,202.19,202.21,201.86,202.19,3399.0,202.19,202.21,201.86,202.19,3399.0
2018-02-22 13:50:00,202.09,202.65,201.86,202.58,10712.0,202.09,202.65,201.86,202.58,10712.0
2018-02-22 13:55:00,202.59,202.91,202.59,202.83,8899.0,202.59,202.91,202.59,202.83,8899.0
2018-02-22 14:00:00,202.65,203.1,202.62,202.82,4808.0,202.65,203.1,202.62,202.82,4808.0
2018-02-22 14:05:00,202.74,203.21,202.68,202.85,5250.0,202.74,203.21,202.68,202.85,5250.0
2018-02-22 14:10:00,202.86,203.12,202.81,203.12,4200.0,202.86,203.12,202.81,203.12,4200.0
2018-02-22 14:15:00,203.19,203.42,203.16,203.16,2300.0,203.19,203.42,203.16,203.16,2300.0
2018-02-22 14:20:00,203.06,203.73,203.06,203.73,5229.0,203.06,203.73,203.06,203.73,5229.0
2018-02-22 14:25:00,203.62,204.11,203.52,204.08,13965.0,203.62,204.11,203.52,204.08,13965.0
2018-02-22 14:30:00,204.05,204.79,204.04,204.62,18776.0,204.05,204.79,204.04,204.62,18776.0
2018-02-22 14:35:00,204.52,204.52,204.2,204.51,3635.0,204.52,204.52,204.2,204.51,3635.0
2018-02-22 14:40:00,204.39,204.39,204.2,204.2,3020.0,204.39,204.39,204.2,204.2,3020.0
2018-02-22 14:45:00,204.17,204.25,203.85,204.24,6917.0,204.17,204.25,203.85,204.24,6917.0
2018-02-22 14:50:00,204.24,204.58,203.87,204.57,11788.0,204.24,204.58,203.87,204.57,11788.0
2018-02-22 14:55:00,204.59,204.66,204.0,204.12,12097.0,204.59,204.66,204.0,204.12,12097.0
2018-02-22 15:00:00,204.17,204.36,203.98,203.98,4056.0,204.17,204.36,203.98,203.98,4056.0
2018-02-22 15:05:00,203.98,204.36,203.98,203.98,6797.0,203.98,204.36,203.98,203.98,6797.0
2018-02-22 15:10:00,204.01,204.4,204.0,204.4,2982.0,204.01,204.4,204.0,204.4,2982.0
2018-02-22 15:15:00,204.37,204.44,204.21,204.39,5812.0,204.37,204.44,204.21,204.39,5812.0
2018-02-22 15:20:00,204.44,204.48,204.16,204.33,6300.0,204.44,204.48,204.16,204.33,6300.0
2018-02-22 15:25:00,204.24,204.83,204.24,204.42,7435.0,204.24,204.83,204.24,204.42,7435.0
2018-02-22 15:30:00,204.44,204.84,204.33,204.72,8892.0,204.44,204.84,204.33,204.72,8892.0
2018-02-22 15:35:00,204.81,204.81,204.3,204.41,7384.0,204.81,204.81,204.3,204.41,7384.0
2018-02-22 15:40:00,204.53,204.78,204.16,204.16,6700.0,204.53,204.78,204.16,204.16,6700.0
2018-02-22 15:45:00,204.18,204.23,203.79,203.93,21904.0,204.18,204.23,203.79,203.93,21904.0
2018-02-22 15:50:00,204.28,204.7,203.94,204.2,24602.0,204.28,204.7,203.94,204.2,24602.0
2018-02-22 15:55:00,204.21,204.33,204.0,204.03,26203.0,204.21,204.33,204.0,204.03,26203.0
2018-02-23 09:30:00,205.0,205.99,204.71,204.82,13461.0,205.0,205.99,204.71,204.82,13461.0
2018-02-23 09:35:00,205.22,205.22,203.77,204.23,3699.0,205.22,205.22,203.77,204.23,3699.0
2018-02-23 09:40:00,204.58,204.89,204.35,204.76,5139.0,204.58,204.89,204.35,204.76,5139.0
2018-02-23 09:45:00,204.65,204.76,204.25,204.5,2310.0,204.65,204.76,204.25,204.5,2310.0
2018-02-23 09:50:00,204.45,205.5,204.45,205.24,8400.0,204.45,205.5,204.45,205.24,8400.0
2018-02-23 09:55:00,205.16,205.26,204.52,204.57,5868.0,205.16,205.26,204.52,204.57,5868.0
2018-02-23 10:00:00,204.55,205.23,204.41,205.21,5375.0,204.55,205.23,204.41,205.21,5375.0
2018-02-23 10:05:00,205.09,205.23,204.84,204.93,4704.0,205.09,205.23,204.84,204.93,4704.0
2018-02-23 10:10:00,204.97,205.15,204.51,204.51,3833.0,204.97,205.15,204.51,204.51,3833.0
2018-02-23 10:15:00,204.59,204.7,204.35,204.56,6156.0,204.59,204.7,204.35,204.56,6156.0
2018-02-23 10:20:00,204.51,204.87,204.4,204.87,4159.0,204.51,204.87,204.4,204.87,4159.0
2018-02-23 10:25:00,204.98,205.07,204.5,204.55,3370.0,204.98,205.07,204.5,204.55,3370.0
2018-02-23 10:30:00,204.47,205.51,204.42,204.93,11361.0,204.47,205.51,204.42,204.93,11361.0
2018-02-23 10:35:00,205.33,205.41,204.86,205.41,3016.0,205.33,205.41,204.86,205.41,3016.0
2018-02-23 10:40:00,205.3,205.72,205.29,205.54,3900.0,205.3,205.72,205.29,205.54,3900.0
2018-02-23 10:45:00,205.63,206.26,205.63,205.95,9744.0,205.63,206.26,205.63,205.95,9744.0
2018-02-23 10:50:00,206.04,206.92,206.04,206.69,11088.0,206.04,206.92,206.04,206.69,11088.0
2018-02-23 10:55:00,206.4,206.55,205.79,205.96,8025.0,206.4,206.55,205.79,205.96,8025.0
2018-02-23 11:00:00,206.06,206.52,206.06,206.52,4389.0,206.06,206.52,206.06,206.52,4389.0
2018-02-23 11:05:00,206.34,206.46,206.16,206.2,4900.0,206.34,206.46,206.16,206.2,4900.0
2018-02-23 11:10:00,206.07,206.79,205.96,206.74,12865.0,206.07,206.79,205.96,206.74,12865.0
2018-02-23 11:15:00,206.83,207.08,206.5,206.54,6000.0,206.83,207.08,206.5,206.54,6000.0
2018-02-23 11:20:00,206.6,206.78,206.58,206.64,3138.0,206.6,206.78,206.58,206.64,3138.0
2018-02-23 11:25:00,206.57,206.57,206.12,206.22,6200.0,206.57,206.57,206.12,206.22,6200.0
2018-02-23 11:30:00,206.18,206.7,206.17,206.7,4435.0,206.18,206.7,206.17,206.7,4435.0
2018-02-23 11:35:00,206.81,206.92,206.46,206.53,8200.0,206.81,206.92,206.46,206.53,8200.0
2018-02-23 11:40:00,206.5,206.5,205.9,206.08,3497.0,206.5,206.5,205.9,206.08,3497.0
2018-02-23 11:45:00,206.08,206.17,205.49,205.49,9108.0,206.08,206.17,205.49,205.49,9108.0
2018-02-23 11:50:00,205.42,205.43,204.57,205.43,9400.0,205.42,205.43,204.57,205.43,9400.0
2018-02-23 11:55:00,205.43,205.89,205.35,205.89,2430.0,205.43,205.89,205.35,205.89,2430.0
2018-02-23 12:00:00,205.74,205.74,205.18,205.3,2680.0,205.74,205.74,205.18,205.3,2680.0
2018-02-23 12:05:00,205.46,205.74,205.28,205.58,2700.0,205.46,205.74,205.28,205.58,2700.0
2018-02-23 12:10:00,205.63,205.88,205.63,205.67,5000.0,205.63,205.88,205.63,205.67,5000.0
2018-02-23 12:15:00,205.81,206.09,205.7,205.95,15720.0,205.81,206.09,205.7,205.95,15720.0
2018-02-23 12:20:00,205.96,205.98,205.67,205.81,5345.0,205.96,205.98,205.67,205.81,5345.0
2018-02-23 12:25:00,205.75,205.76,205.56,205.72,3700.0,205.75,205.76,205.56,205.72,3700.0
2018-02-23 12:30:00,205.73,205.93,205.73,205.9,4700.0,205.73,205.93,205.73,205.9,4700.0
2018-02-23 12:35:00,205.81,205.96,205.8,205.93,3900.0,205.81,205.96,205.8,205.93,3900.0
2018-02-23 12:40:00,205.86,205.93,205.6,205.61,3426.0,205.86,205.93,205.6,205.61,3426.0
2018-02-23 12:45:00,205.6,205.6,205.39,205.46,3203.0,205.6,205.6,205.39,205.46,3203.0
2018-02-23 12:50:00,205.41,205.5,205.28,205.29,3044.0,205.41,205.5,205.28,205.29,3044.0
2018-02-23 12:55:00,205.25,205.39,205.14,205.26,3210.0,205.25,205.39,205.14,205.26,3210.0
2018-02-23 13:00:00,205.34,205.41,205.21,205.41,1950.0,205.34,205.41,205.21,205.41,1950.0
2018-02-23 13:05:00,205.42,205.57,205.31,205.53,3103.0,205.42,205.57,205.31,205.53,3103.0
2018-02-23 13:10:00,205.42,205.45,204.91,204.98,6664.0,205.42,205.45,204.91,204.98,6664.0
2018-02-23 13:15:00,204.98,205.09,204.98,205.01,1900.0,204.98,205.09,204.98,205.01,1900.0
2018-02-23 13:20:00,205.09,205.18,205.05,205.18,825.0,205.09,205.18,205.05,205.18,825.0
2018-02-23 13:25:00,205.05,205.09,204.99,204.99,1714.0,205.05,205.09,204.99,204.99,1714.0
2018-02-23 13:30:00,204.92,205.02,204.88,205.0,3200.0,204.92,205.02,204.88,205.0,3200.0
2018-02-23 13:35:00,205.17,205.26,205.1,205.11,2500.0,205.17,205.26,205.1,205.11,2500.0
2018-02-23 13:40:00,205.22,205.44,205.08,205.36,5400.0,205.22,205.44,205.08,205.36,5400.0
2018-02-23 13:45:00,205.42,205.43,205.3,205.38,6300.0,205.42,205.43,205.3,205.38,6300.0
2018-02-23 13:50:00,205.34,205.43,205.34,205.36,2519.0,205.34,205.43,205.34,205.36,2519.0
2018-02-23 13:55:00,205.28,205.43,205.28,205.31,2836.0,205.28,205.43,205.28,205.31,2836.0
2018-02-23 14:00:00,205.3,205.3,204.91,204.91,3700.0,205.3,205.3,204.91,204.91,3700.0
2018-02-23 14:05:00,204.84,204.84,204.68,204.84,4550.0,204.84,204.84,204.68,204.84,4550.0
2018-02-23 14:10:00,204.88,205.02,204.88,205.0,2341.0,204.88,205.02,204.88,205.0,2341.0
2018-02-23 14:15:00,205.18,205.31,205.17,205.31,2700.0,205.18,205.31,205.17,205.31,2700.0
2018-02-23 14:20:00,205.23,205.69,205.19,205.69,3400.0,205.23,205.69,205.19,205.69,3400.0
2018-02-23 14:25:00,205.61,205.61,205.36,205.36,2400.0,205.61,205.61,205.36,205.36,2400.0
2018-02-23 14:30:00,205.47,205.49,205.36,205.45,1200.0,205.47,205.49,205.36,205.45,1200.0
2018-02-23 14:35:00,205.49,205.83,205.49,205.83,5198.0,205.49,205.83,205.49,205.83,5198.0
2018-02-23 14:40:00,205.81,205.91,205.69,205.81,1883.0,205.81,205.91,205.69,205.81,1883.0
2018-02-23 14:45:00,205.81,206.48,205.81,206.48,3455.0,205.81,206.48,205.81,206.48,3455.0
2018-02-23 14:50:00,206.38,206.75,206.36,206.5,3800.0,206.38,206.75,206.36,206.5,3800.0
2018-02-23 14:55:00,206.39,206.46,206.04,206.09,2756.0,206.39,206.46,206.04,206.09,2756.0
2018-02-23 15:00:00,206.08,206.22,205.99,206.22,5606.0,206.08,206.22,205.99,206.22,5606.0
2018-02-23 15:05:00,206.24,206.26,206.09,206.22,2356.0,206.24,206.26,206.09,206.22,2356.0
2018-02-23 15:10:00,206.34,206.34,206.06,206.06,4250.0,206.34,206.34,206.06,206.06,4250.0
2018-02-23 15:15:00,206.12,206.39,206.04,206.3,5234.0,206.12,206.39,206.04,206.3,5234.0
2018-02-23 15:20:00,206.32,206.34,206.14,206.3,5803.0,206.32,206.34,206.14,206.3,5803.0
2018-02-23 15:25:00,206.3,206.64,206.3,206.34,6171.0,206.3,206.64,206.3,206.34,6171.0
2018-02-23 15:30:00,206.33,206.43,205.87,205.87,7084.0,206.33,206.43,205.87,205.87,7084.0
2018-02-23 15:35:00,205.81,206.13,205.81,205.98,9820.0,205.81,206.13,205.81,205.98,9820.0
2018-02-23 15:40:00,206.0,206.75,205.98,206.75,27782.0,206.0,206.75,205.98,206.75,27782.0
2018-02-23 15:45:00,206.73,206.9,206.63,206.75,13873.0,206.73,206.9,206.63,206.75,13873.0
2018-02-23 15:50:00,206.78,207.0,206.58,206.99,24113.0,206.78,207.0,206.58,206.99,24113.0
2018-02-23 15:55:00,206.95,207.21,206.79,207.14,42353.0,206.95,207.21,206.79,207.14,42353.0
2018-02-26 09:30:00,206.9,207.04,203.32,203.32,37562.0,206.9,207.04,203.32,203.32,37562.0
2018-02-26 09:35:00,203.9,204.0,201.99,202.29,34768.0,203.9,204.0,201.99,202.29,34768.0
2018-02-26 09:40:00,202.5,203.74,202.5,203.39,20933.0,202.5,203.74,202.5,203.39,20933.0
2018-02-26 09:45:00,203.59,203.6,202.92,203.17,12788.0,203.59,203.6,202.92,203.17,12788.0
2018-02-26 09:50:00,203.17,203.35,202.59,202.99,14025.0,203.17,203.35,202.59,202.99,14025.0
2018-02-26 09:55:00,202.98,203.21,202.68,202.85,12478.0,202.98,203.21,202.68,202.85,12478.0
2018-02-26 10:00:00,202.66,202.78,200.71,200.76,17468.0,202.66,202.78,200.71,200.76,17468.0
2018-02-26 10:05:00,200.64,201.8,200.64,201.28,17788.0,200.64,201.8,200.64,201.28,17788.0
2018-02-26 10:10:00,201.41,201.51,200.67,201.22,38914.0,201.41,201.51,200.67,201.22,38914.0
2018-02-26 10:15:00,201.19,201.41,200.5,200.75,42634.0,201.19,201.41,200.5,200.75,42634.0
2018-02-26 10:20:00,200.57,201.14,200.02,200.35,11721.0,200.57,201.14,200.02,200.35,11721.0
2018-02-26 10:25:00,200.03,200.24,199.5,200.13,21302.0,200.03,200.24,199.5,200.13,21302.0
2018-02-26 10:30:00,200.15,200.4,199.99,200.17,18674.0,200.15,200.4,199.99,200.17,18674.0
2018-02-26 10:35:00,200.27,201.01,200.21,200.93,9516.0,200.27,201.01,200.21,200.93,9516.0
2018-02-26 10:40:00,200.85,200.85,200.13,200.22,7072.0,200.85,200.85,200.13,200.22,7072.0
2018-02-26 10:45:00,200.21,200.23,199.5,200.23,49065.0,200.21,200.23,199.5,200.23,49065.0
2018-02-26 10:50:00,200.22,200.27,199.5,199.62,18539.0,200.22,200.27,199.5,199.62,18539.0
2018-02-26 10:55:00,199.76,200.13,199.62,199.92,10469.0,199.76,200.13,199.62,199.92,10469.0
2018-02-26 11:00:00,199.92,200.11,199.76,199.91,13267.0,199.92,200.11,199.76,199.91,13267.0
2018-02-26 11:05:00,199.9,200.23,199.82,199.89,15059.0,199.9,200.23,199.82,199.89,15059.0
2018-02-26 11:10:00,199.99,200.14,199.93,200.06,8445.0,199.99,200.14,199.93,200.06,8445.0
2018-02-26 11:15:00,200.06,200.76,200.01,200.7,12692.0,200.06,200.76,200.01,200.7,12692.0
2018-02-26 11:20:00,200.63,200.91,200.51,200.78,8098.0,200.63,200.91,200.51,200.78,8098.0
2018-02-26 11:25:00,200.71,200.92,200.62,200.65,6000.0,200.71,200.92,200.62,200.65,6000.0
2018-02-26 11:30:00,200.52,200.65,200.36,200.65,3652.0,200.52,200.65,200.36,200.65,3652.0
2018-02-26 11:35:00,200.6,200.6,200.11,200.15,10498.0,200.6,200.6,200.11,200.15,10498.0
2018-02-26 11:40:00,200.16,200.3,200.14,200.14,6342.0,200.16,200.3,200.14,200.14,6342.0
2018-02-26 11:45:00,200.14,200.64,200.07,200.64,10371.0,200.14,200.64,200.07,200.64,10371.0
2018-02-26 11:50:00,200.67,200.87,200.5,200.76,5801.0,200.67,200.87,200.5,200.76,5801.0
2018-02-26 11:55:00,200.7,201.36,200.61,201.3,6093.0,200.7,201.36,200.61,201.3,6093.0
2018-02-26 12:00:00,201.3,201.3,200.85,201.0,6488.0,201.3,201.3,200.85,201.0,6488.0
2018-02-26 12:05:00,201.0,201.28,200.98,201.0,5676.0,201.0,201.28,200.98,201.0,5676.0
2018-02-26 12:10:00,201.17,201.27,200.91,200.91,4377.0,201.17,201.27,200.91,200.91,4377.0
2018-02-26 12:15:00,200.92,201.03,200.06,200.34,11250.0,200.92,201.03,200.06,200.34,11250.0
2018-02-26 12:20:00,200.32,200.32,199.8,199.97,8800.0,200.32,200.32,199.8,199.97,8800.0
2018-02-26 12:25:00,199.82,199.94,199.62,199.83,9370.0,199.82,199.94,199.62,199.83,9370.0
2018-02-26 12:30:00,199.84,200.49,199.69,199.93,23824.0,199.84,200.49,199.69,199.93,23824.0
2018-02-26 12:35:00,200.27,200.46,200.18,200.28,4400.0,200.27,200.46,200.18,200.28,4400.0
2018-02-26 12:40:00,200.11,200.26,200.08,200.17,5165.0,200.11,200.26,200.08,200.17,5165.0
2018-02-26 12:45:00,200.26,200.61,199.99,200.06,10977.0,200.26,200.61,199.99,200.06,10977.0
2018-02-26 12:50:00,200.07,200.07,199.92,200.03,2500.0,200.07,200.07,199.92,200.03,2500.0
2018-02-26 12:55:00,200.03,200.04,199.69,199.87,11346.0,200.03,200.04,199.69,199.87,11346.0
2018-02-26 13:00:00,199.81,200.1,199.73,199.92,8600.0,199.81,200.1,199.73,199.92,8600.0
2018-02-26 13:05:00,199.8,199.9,199.71,199.72,6085.0,199.8,199.9,199.71,199.72,6085.0
2018-02-26 13:10:00,199.77,199.88,199.65,199.78,11806.0,199.77,199.88,199.65,199.78,11806.0
2018-02-26 13:15:00,199.84,199.84,199.68,199.75,4200.0,199.84,199.84,199.68,199.75,4200.0
2018-02-26 13:20:00,199.71,199.82,199.54,199.61,11105.0,199.71,199.82,199.54,199.61,11105.0
2018-02-26 13:25:00,199.67,199.73,199.58,199.66,13452.0,199.67,199.73,199.58,199.66,13452.0
2018-02-26 13:30:00,199.68,199.79,199.63,199.79,10660.0,199.68,199.79,199.63,199.79,10660.0
2018-02-26 13:35:00,199.75,200.47,199.66,200.47,49949.0,199.75,200.47,199.66,200.47,49949.0
2018-02-26 13:40:00,200.28,200.81,200.28,200.35,10779.0,200.28,200.81,200.28,200.35,10779.0
2018-02-26 13:45:00,200.26,200.35,199.86,199.86,3001.0,200.26,200.35,199.86,199.86,3001.0
2018-02-26 13:50:00,199.87,200.27,199.69,200.04,5398.0,199.87,200.27,199.69,200.04,5398.0
2018-02-26 13:55:00,200.21,200.27,199.52,200.02,18191.0,200.21,200.27,199.52,200.02,18191.0
2018-02-26 14:00:00,199.87,200.1,199.72,200.1,9041.0,199.87,200.1,199.72,200.1,9041.0
2018-02-26 14:05:00,199.93,200.84,199.88,200.75,24863.0,199.93,200.84,199.88,200.75,24863.0
2018-02-26 14:10:00,200.72,201.1,200.58,200.83,14759.0,200.72,201.1,200.58,200.83,14759.0
2018-02-26 14:15:00,200.7,200.7,200.23,200.25,9468.0,200.7,200.7,200.23,200.25,9468.0
2018-02-26 14:20:00,200.25,200.46,200.04,200.04,18767.0,200.25,200.46,200.04,200.04,18767.0
2018-02-26 14:25:00,200.14,200.17,199.65,200.0,16235.0,200.14,200.17,199.65,200.0,16235.0
2018-02-26 14:30:00,199.93,200.11,199.75,199.78,12489.0,199.93,200.11,199.75,199.78,12489.0
2018-02-26 14:35:00,199.83,200.0,199.65,199.65,7450.0,199.83,200.0,199.65,199.65,7450.0
2018-02-26 14:40:00,199.65,200.13,199.57,200.1,19355.0,199.65,200.13,199.57,200.1,19355.0
2018-02-26 14:45:00,200.02,200.48,199.93,200.36,18247.0,200.02,200.48,199.93,200.36,18247.0
2018-02-26 14:50:00,200.42,200.42,199.75,199.86,12797.0,200.42,200.42,199.75,199.86,12797.0
2018-02-26 14:55:00,199.86,199.86,199.47,199.65,29028.0,199.86,199.86,199.47,199.65,29028.0
2018-02-26 15:00:00,199.66,199.83,199.54,199.64,9526.0,199.66,199.83,199.54,199.64,9526.0
2018-02-26 15:05:00,199.65,200.01,199.58,199.8,16200.0,199.65,200.01,199.58,199.8,16200.0
2018-02-26 15:10:00,199.8,200.11,199.79,199.99,23372.0,199.8,200.11,199.79,199.99,23372.0
2018-02-26 15:15:00,199.92,200.1,199.86,199.93,6850.0,199.92,200.1,199.86,199.93,6850.0
2018-02-26 15:20:00,199.95,200.02,199.69,199.81,12127.0,199.95,200.02,199.69,199.81,12127.0
2018-02-26 15:25:00,199.8,199.8,199.5,199.65,11871.0,199.8,199.8,199.5,199.65,11871.0
2018-02-26 15:30:00,199.65,199.67,199.47,199.56,15307.0,199.65,199.67,199.47,199.56,15307.0
2018-02-26 15:35:00,199.55,199.55,198.77,199.15,51811.0,199.55,199.55,198.77,199.15,51811.0
2018-02-26 15:40:00,199.23,199.25,198.7,198.74,22881.0,199.23,199.25,198.7,198.74,22881.0
2018-02-26 15:45:00,198.8,199.0,198.7,198.76,55067.0,198.8,199.0,198.7,198.76,55067.0
2018-02-26 15:50:00,198.85,199.14,198.34,198.4,35470.0,198.85,199.14,198.34,198.4,35470.0
2018-02-26 15:55:00,198.4,199.02,198.32,198.91,52223.0,198.4,199.02,198.32,198.91,52223.0
2018-02-27 09:30:00,198.9,201.5,198.29,199.98,30241.0,198.9,201.5,198.29,199.98,30241.0
2018-02-27 09:35:00,200.22,201.71,200.22,201.5,23804.0,200.22,201.71,200.22,201.5,23804.0
2018-02-27 09:40:00,201.36,202.64,201.35,202.64,16569.0,201.36,202.64,201.35,202.64,16569.0
2018-02-27 09:45:00,202.33,203.68,202.32,203.59,20450.0,202.33,203.68,202.32,203.59,20450.0
2018-02-27 09:50:00,203.41,203.57,202.3,202.77,12601.0,203.41,203.57,202.3,202.77,12601.0
2018-02-27 09:55:00,203.12,203.86,202.99,203.05,13708.0,203.12,203.86,202.99,203.05,13708.0
2018-02-27 10:00:00,203.26,203.45,202.61,202.62,26150.0,203.26,203.45,202.61,202.62,26150.0
2018-02-27 10:05:00,202.57,202.66,201.84,202.04,18135.0,202.57,202.66,201.84,202.04,18135.0
2018-02-27 10:10:00,202.25,202.44,201.94,202.32,7117.0,202.25,202.44,201.94,202.32,7117.0
2018-02-27 10:15:00,202.12,202.61,202.12,202.22,8639.0,202.12,202.61,202.12,202.22,8639.0
2018-02-27 10:20:00,202.11,203.19,202.11,202.83,27506.0,202.11,203.19,202.11,202.83,27506.0
2018-02-27 10:25:00,202.87,202.87,202.04,202.04,7730.0,202.87,202.87,202.04,202.04,7730.0
2018-02-27 10:30:00,202.1,202.15,201.22,201.6,12045.0,202.1,202.15,201.22,201.6,12045.0
2018-02-27 10:35:00,201.62,201.65,201.03,201.03,7715.0,201.62,201.65,201.03,201.03,7715.0
2018-02-27 10:40:00,201.23,201.28,200.82,201.0,6100.0,201.23,201.28,200.82,201.0,6100.0
2018-02-27 10:45:00,200.83,201.2,200.71,201.02,8160.0,200.83,201.2,200.71,201.02,8160.0
2018-02-27 10:50:00,200.98,201.01,200.28,200.3,6081.0,200.98,201.01,200.28,200.3,6081.0
2018-02-27 10:55:00,200.14,200.71,199.88,200.71,5900.0,200.14,200.71,199.88,200.71,5900.0
2018-02-27 11:00:00,200.4,200.98,200.28,200.66,6062.0,200.4,200.98,200.28,200.66,6062.0
2018-02-27 11:05:00,200.62,200.94,200.47,200.86,4423.0,200.62,200.94,200.47,200.86,4423.0
2018-02-27 11:10:00,200.76,200.76,199.87,199.87,4065.0,200.76,200.76,199.87,199.87,4065.0
2018-02-27 11:15:00,199.85,200.21,199.75,200.0,8347.0,199.85,200.21,199.75,200.0,8347.0
2018-02-27 11:20:00,199.78,199.94,199.5,199.5,5900.0,199.78,199.94,199.5,199.5,5900.0
2018-02-27 11:25:00,199.51,199.62,199.24,199.32,1310.0,199.51,199.62,199.24,199.32,1310.0
2018-02-27 11:30:00,199.4,199.92,199.4,199.92,2000.0,199.4,199.92,199.4,199.92,2000.0
2018-02-27 11:35:00,199.76,200.05,199.64,199.66,7707.0,199.76,200.05,199.64,199.66,7707.0
2018-02-27 11:40:00,199.74,199.89,199.57,199.89,3600.0,199.74,199.89,199.57,199.89,3600.0
2018-02-27 11:45:00,199.99,200.19,199.83,200.08,4500.0,199.99,200.19,199.83,200.08,4500.0
2018-02-27 11:50:00,200.2,200.2,199.53,199.53,4450.0,200.2,200.2,199.53,199.53,4450.0
2018-02-27 11:55:00,199.56,199.56,199.27,199.38,2962.0,199.56,199.56,199.27,199.38,2962.0
2018-02-27 12:00:00,199.28,199.71,199.25,199.59,8292.0,199.28,199.71,199.25,199.59,8292.0
2018-02-27 12:05:00,199.45,199.55,199.27,199.44,4141.0,199.45,199.55,199.27,199.44,4141.0
2018-02-27 12:10:00,199.37,199.51,199.32,199.49,3000.0,199.37,199.51,199.32,199.49,3000.0
2018-02-27 12:15:00,199.49,199.53,199.2,199.2,7950.0,199.49,199.53,199.2,199.2,7950.0
2018-02-27 12:20:00,199.35,199.4,199.0,199.06,9701.0,199.35,199.4,199.0,199.06,9701.0
2018-02-27 12:25:00,199.1,199.3,199.08,199.22,8715.0,199.1,199.3,199.08,199.22,8715.0
2018-02-27 12:30:00,199.35,199.36,199.08,199.13,6200.0,199.35,199.36,199.08,199.13,6200.0
2018-02-27 12:35:00,199.17,199.27,199.05,199.1,3272.0,199.17,199.27,199.05,199.1,3272.0
2018-02-27 12:40:00,199.11,199.29,199.05,199.15,6580.0,199.11,199.29,199.05,199.15,6580.0
2018-02-27 12:45:00,199.21,199.94,199.14,199.91,15700.0,199.21,199.94,199.14,199.91,15700.0
2018-02-27 12:50:00,199.88,200.5,199.78,200.21,52382.0,199.88,200.5,199.78,200.21,52382.0
2018-02-27 12:55:00,200.19,200.19,199.98,200.18,3195.0,200.19,200.19,199.98,200.18,3195.0
2018-02-27 13:00:00,200.25,200.26,200.01,200.01,1700.0,200.25,200.26,200.01,200.01,1700.0
2018-02-27 13:05:00,200.09,200.54,200.09,200.51,2200.0,200.09,200.54,200.09,200.51,2200.0
2018-02-27 13:10:00,200.74,200.75,200.5,200.55,5700.0,200.74,200.75,200.5,200.55,5700.0
2018-02-27 13:15:00,200.53,201.26,200.53,201.19,5719.0,200.53,201.26,200.53,201.19,5719.0
2018-02-27 13:20:00,201.18,201.24,201.09,201.24,1450.0,201.18,201.24,201.09,201.24,1450.0
2018-02-27 13:25:00,201.36,201.82,201.35,201.79,1100.0,201.36,201.82,201.35,201.79,1100.0
2018-02-27 13:30:00,201.62,201.69,201.44,201.6,5710.0,201.62,201.69,201.44,201.6,5710.0
2018-02-27 13:35:00,201.73,201.86,201.51,201.86,10345.0,201.73,201.86,201.51,201.86,10345.0
2018-02-27 13:40:00,201.68,202.73,201.62,202.56,56268.0,201.68,202.73,201.62,202.56,56268.0
2018-02-27 13:45:00,202.55,202.87,202.4,202.43,12397.0,202.55,202.87,202.4,202.43,12397.0
2018-02-27 13:50:00,202.34,203.24,202.3,203.24,6596.0,202.34,203.24,202.3,203.24,6596.0
2018-02-27 13:55:00,203.18,203.18,202.75,202.99,4323.0,203.18,203.18,202.75,202.99,4323.0
2018-02-27 14:00:00,202.94,203.39,202.86,202.86,41358.0,202.94,203.39,202.86,202.86,41358.0
2018-02-27 14:05:00,202.75,203.69,202.54,203.39,16685.0,202.75,203.69,202.54,203.39,16685.0
2018-02-27 14:10:00,203.41,204.06,203.32,204.06,10789.0,203.41,204.06,203.32,204.06,10789.0
2018-02-27 14:15:00,203.9,204.06,203.56,203.75,10038.0,203.9,204.06,203.56,203.75,10038.0
2018-02-27 14:20:00,203.77,204.01,203.56,203.56,6850.0,203.77,204.01,203.56,203.56,6850.0
2018-02-27 14:25:00,203.49,204.27,203.24,204.27,9637.0,203.49,204.27,203.24,204.27,9637.0
2018-02-27 14:30:00,204.26,204.89,204.26,204.75,12070.0,204.26,204.89,204.26,204.75,12070.0
2018-02-27 14:35:00,204.74,204.81,204.07,204.08,9201.0,204.74,204.81,204.07,204.08,9201.0
2018-02-27 14:40:00,204.08,204.24,203.8,204.08,8641.0,204.08,204.24,203.8,204.08,8641.0
2018-02-27 14:45:00,204.07,204.11,203.53,203.89,5252.0,204.07,204.11,203.53,203.89,5252.0
2018-02-27 14:50:00,203.83,204.05,203.79,203.88,3275.0,203.83,204.05,203.79,203.88,3275.0
2018-02-27 14:55:00,203.92,204.27,203.87,203.88,8889.0,203.92,204.27,203.87,203.88,8889.0
2018-02-27 15:00:00,203.7,203.85,203.27,203.37,4300.0,203.7,203.85,203.27,203.37,4300.0
2018-02-27 15:05:00,203.18,203.37,202.8,202.8,17930.0,203.18,203.37,202.8,202.8,17930.0
2018-02-27 15:10:00,202.84,203.24,202.73,203.14,6950.0,202.84,203.24,202.73,203.14,6950.0
2018-02-27 15:15:00,203.12,203.38,202.92,203.13,5725.0,203.12,203.38,202.92,203.13,5725.0
2018-02-27 15:20:00,203.21,203.33,202.81,203.03,6354.0,203.21,203.33,202.81,203.03,6354.0
2018-02-27 15:25:00,203.06,203.08,202.72,203.06,7300.0,203.06,203.08,202.72,203.06,7300.0
2018-02-27 15:30:00,203.01,203.17,202.66,202.76,8486.0,203.01,203.17,202.66,202.76,8486.0
2018-02-27 15:35:00,202.74,203.18,202.6,203.18,11623.0,202.74,203.18,202.6,203.18,11623.0
2018-02-27 15:40:00,203.18,203.8,203.16,203.8,32759.0,203.18,203.8,203.16,203.8,32759.0
2018-02-27 15:45:00,203.73,203.79,203.35,203.56,28510.0,203.73,203.79,203.35,203.56,28510.0
2018-02-27 15:50:00,203.52,203.69,203.2,203.33,27283.0,203.52,203.69,203.2,203.33,27283.0
2018-02-27 15:55:00,203.37,203.43,203.02,203.03,56548.0,203.37,203.43,203.02,203.03,56548.0
2018-02-28 09:30:00,204.49,208.46,204.49,207.59,35457.0,204.49,208.46,204.49,207.59,35457.0
2018-02-28 09:35:00,207.59,208.81,207.59,208.55,16869.0,207.59,208.81,207.59,208.55,16869.0
2018-02-28 09:40:00,208.54,208.54,206.57,207.2,9820.0,208.54,208.54,206.57,207.2,9820.0
2018-02-28 09:45:00,207.21,208.19,206.2,208.19,16766.0,207.21,208.19,206.2,208.19,16766.0
2018-02-28 09:50:00,208.21,208.98,207.83,208.29,28730.0,208.21,208.98,207.83,208.29,28730.0
2018-02-28 09:55:00,208.1,208.1,206.73,207.78,8308.0,208.1,208.1,206.73,207.78,8308.0
2018-02-28 10:00:00,207.89,208.06,207.18,207.19,9231.0,207.89,208.06,207.18,207.19,9231.0
2018-02-28 10:05:00,207.2,207.2,206.71,206.97,3543.0,207.2,207.2,206.71,206.97,3543.0
2018-02-28 10:10:00,206.83,207.35,206.43,207.35,9197.0,206.83,207.35,206.43,207.35,9197.0
2018-02-28 10:15:00,207.43,207.75,207.18,207.27,6527.0,207.43,207.75,207.18,207.27,6527.0
2018-02-28 10:20:00,207.18,207.27,206.46,206.78,5918.0,207.18,207.27,206.46,206.78,5918.0
2018-02-28 10:25:00,206.82,207.25,206.3,206.9,5464.0,206.82,207.25,206.3,206.9,5464.0
2018-02-28 10:30:00,206.97,206.97,206.33,206.96,3593.0,206.97,206.97,206.33,206.96,3593.0
2018-02-28 10:35:00,206.85,207.18,206.6,206.7,5019.0,206.85,207.18,206.6,206.7,5019.0
2018-02-28 10:40:00,206.69,206.69,206.15,206.43,5753.0,206.69,206.69,206.15,206.43,5753.0
2018-02-28 10:45:00,206.56,206.78,206.33,206.34,6200.0,206.56,206.78,206.33,206.34,6200.0
2018-02-28 10:50:00,206.34,206.42,206.09,206.09,2950.0,206.34,206.42,206.09,206.09,2950.0
2018-02-28 10:55:00,206.07,206.12,205.23,205.48,6798.0,206.07,206.12,205.23,205.48,6798.0
2018-02-28 11:00:00,205.29,205.45,205.17,205.32,6380.0,205.29,205.45,205.17,205.32,6380.0
2018-02-28 11:05:00,205.37,205.62,205.26,205.38,3700.0,205.37,205.62,205.26,205.38,3700.0
2018-02-28 11:10:00,205.29,205.67,205.1,205.52,4508.0,205.29,205.67,205.1,205.52,4508.0
2018-02-28 11:15:00,205.67,206.07,205.65,205.95,18105.0,205.67,206.07,205.65,205.95,18105.0
2018-02-28 11:20:00,206.03,206.31,205.9,206.09,6308.0,206.03,206.31,205.9,206.09,6308.0
2018-02-28 11:25:00,206.03,206.71,205.96,206.33,7335.0,206.03,206.71,205.96,206.33,7335.0
2018-02-28 11:30:00,206.1,206.1,205.84,205.88,3411.0,206.1,206.1,205.84,205.88,3411.0
2018-02-28 11:35:00,205.9,205.94,205.49,205.74,5550.0,205.9,205.94,205.49,205.74,5550.0
2018-02-28 11:40:00,205.86,205.87,205.54,205.54,1910.0,205.86,205.87,205.54,205.54,1910.0
2018-02-28 11:45:00,205.54,205.66,205.05,205.21,3736.0,205.54,205.66,205.05,205.21,3736.0
2018-02-28 11:50:00,205.21,205.47,205.21,205.31,2600.0,205.21,205.47,205.21,205.31,2600.0
2018-02-28 11:55:00,205.45,205.84,205.45,205.48,3550.0,205.45,205.84,205.45,205.48,3550.0
2018-02-28 12:00:00,205.55,205.56,205.2,205.4,3300.0,205.55,205.56,205.2,205.4,3300.0
2018-02-28 12:05:00,205.23,206.09,205.23,206.09,2864.0,205.23,206.09,205.23,206.09,2864.0
2018-02-28 12:10:00,206.09,206.13,205.85,205.9,3000.0,206.09,206.13,205.85,205.9,3000.0
2018-02-28 12:15:00,206.09,206.09,205.81,205.88,2000.0,206.09,206.09,205.81,205.88,2000.0
2018-02-28 12:20:00,206.04,206.29,205.96,206.04,6881.0,206.04,206.29,205.96,206.04,6881.0
2018-02-28 12:25:00,206.26,206.42,205.98,206.03,9430.0,206.26,206.42,205.98,206.03,9430.0
2018-02-28 12:30:00,205.91,205.94,205.63,205.63,9529.0,205.91,205.94,205.63,205.63,9529.0
2018-02-28 12:35:00,205.84,206.29,205.83,206.26,3175.0,205.84,206.29,205.83,206.26,3175.0
2018-02-28 12:40:00,206.12,207.03,206.12,207.03,31295.0,206.12,207.03,206.12,207.03,31295.0
2018-02-28 12:45:00,207.03,207.39,207.0,207.16,3200.0,207.03,207.39,207.0,207.16,3200.0
2018-02-28 12:50:00,207.17,207.33,206.89,207.13,7031.0,207.17,207.33,206.89,207.13,7031.0
2018-02-28 12:55:00,207.22,207.22,206.92,207.07,7310.0,207.22,207.22,206.92,207.07,7310.0
2018-02-28 13:00:00,207.01,207.18,207.0,207.1,2000.0,207.01,207.18,207.0,207.1,2000.0
2018-02-28 13:05:00,207.07,207.38,206.97,207.0,3940.0,207.07,207.38,206.97,207.0,3940.0
2018-02-28 13:10:00,207.0,207.18,206.97,207.12,5400.0,207.0,207.18,206.97,207.12,5400.0
2018-02-28 13:15:00,207.13,207.36,207.1,207.36,4101.0,207.13,207.36,207.1,207.36,4101.0
2018-02-28 13:20:00,207.45,207.53,207.36,207.4,2872.0,207.45,207.53,207.36,207.4,2872.0
2018-02-28 13:25:00,207.67,207.77,207.58,207.59,3200.0,207.67,207.77,207.58,207.59,3200.0
2018-02-28 13:30:00,207.58,207.58,207.38,207.56,6743.0,207.58,207.58,207.38,207.56,6743.0
2018-02-28 13:35:00,207.56,207.58,207.33,207.52,2549.0,207.56,207.58,207.33,207.52,2549.0
2018-02-28 13:40:00,207.58,207.76,207.33,207.34,4357.0,207.58,207.76,207.33,207.34,4357.0
2018-02-28 13:45:00,207.32,207.35,206.63,206.63,3200.0,207.32,207.35,206.63,206.63,3200.0
2018-02-28 13:50:00,206.81,206.94,206.65,206.94,4200.0,206.81,206.94,206.65,206.94,4200.0
2018-02-28 13:55:00,207.1,207.26,206.89,207.18,6200.0,207.1,207.26,206.89,207.18,6200.0
2018-02-28 14:00:00,207.18,207.68,207.12,207.53,12548.0,207.18,207.68,207.12,207.53,12548.0
2018-02-28 14:05:00,207.58,207.73,207.56,207.65,3016.0,207.58,207.73,207.56,207.65,3016.0
2018-02-28 14:10:00,207.64,207.86,207.64,207.75,1600.0,207.64,207.86,207.64,207.75,1600.0
2018-02-28 14:15:00,207.75,207.95,207.59,207.69,3400.0,207.75,207.95,207.59,207.69,3400.0
2018-02-28 14:20:00,207.7,207.95,207.68,207.93,5600.0,207.7,207.95,207.68,207.93,5600.0
2018-02-28 14:25:00,207.77,208.3,207.67,208.08,8092.0,207.77,208.3,207.67,208.08,8092.0
2018-02-28 14:30:00,208.09,208.25,207.91,207.95,7896.0,208.09,208.25,207.91,207.95,7896.0
2018-02-28 14:35:00,207.98,208.11,207.78,207.85,5842.0,207.98,208.11,207.78,207.85,5842.0
2018-02-28 14:40:00,207.85,208.1,207.74,207.77,9815.0,207.85,208.1,207.74,207.77,9815.0
2018-02-28 14:45:00,207.79,207.96,207.61,207.73,14530.0,207.79,207.96,207.61,207.73,14530.0
2018-02-28 14:50:00,207.66,207.66,206.8,206.98,12695.0,207.66,207.66,206.8,206.98,12695.0
2018-02-28 14:55:00,206.94,206.94,206.0,206.19,4645.0,206.94,206.94,206.0,206.19,4645.0
2018-02-28 15:00:00,206.03,206.24,205.81,205.84,7858.0,206.03,206.24,205.81,205.84,7858.0
2018-02-28 15:05:00,205.76,205.95,205.53,205.55,6900.0,205.76,205.95,205.53,205.55,6900.0
2018-02-28 15:10:00,205.67,205.68,205.16,205.56,7740.0,205.67,205.68,205.16,205.56,7740.0
2018-02-28 15:15:00,205.48,205.48,204.9,205.15,7200.0,205.48,205.48,204.9,205.15,7200.0
2018-02-28 15:20:00,205.17,205.17,204.61,204.77,8314.0,205.17,205.17,204.61,204.77,8314.0
2018-02-28 15:25:00,204.65,204.66,204.49,204.49,6769.0,204.65,204.66,204.49,204.49,6769.0
2018-02-28 15:30:00,204.53,204.56,204.33,204.33,8567.0,204.53,204.56,204.33,204.33,8567.0
2018-02-28 15:35:00,204.31,204.88,204.21,204.81,14352.0,204.31,204.88,204.21,204.81,14352.0
2018-02-28 15:40:00,204.68,204.83,204.17,204.17,7471.0,204.68,204.83,204.17,204.17,7471.0
2018-02-28 15:45:00,204.17,204.17,203.72,203.86,21235.0,204.17,204.17,203.72,203.86,21235.0
2018-02-28 15:50:00,203.81,203.85,203.49,203.58,22584.0,203.81,203.85,203.49,203.58,22584.0
2018-02-28 15:55:00,203.53,203.72,203.33,203.35,44538.0,203.53,203.72,203.33,203.35,44538.0
2018-03-01 09:30:00,203.62,204.59,202.66,204.2,9514.0,203.62,204.59,202.66,204.2,9514.0
2018-03-01 09:35:00,203.93,203.93,202.29,202.29,11045.0,203.93,203.93,202.29,202.29,11045.0
2018-03-01 09:40:00,202.0,202.27,201.76,202.05,2747.0,202.0,202.27,201.76,202.05,2747.0
2018-03-01 09:45:00,201.92,202.13,200.16,200.37,15757.0,201.92,202.13,200.16,200.37,15757.0
2018-03-01 09:50:00,200.6,201.05,199.71,200.0,14819.0,200.6,201.05,199.71,200.0,14819.0
2018-03-01 09:55:00,200.0,200.38,199.6,199.75,15050.0,200.0,200.38,199.6,199.75,15050.0
2018-03-01 10:00:00,199.97,200.11,199.54,199.93,14068.0,199.97,200.11,199.54,199.93,14068.0
2018-03-01 10:05:00,199.95,200.89,199.89,200.11,29760.0,199.95,200.89,199.89,200.11,29760.0
2018-03-01 10:10:00,200.06,201.42,200.06,201.42,10154.0,200.06,201.42,200.06,201.42,10154.0
2018-03-01 10:15:00,201.59,202.0,201.54,201.7,4004.0,201.59,202.0,201.54,201.7,4004.0
2018-03-01 10:20:00,201.7,201.79,200.74,201.51,22361.0,201.7,201.79,200.74,201.51,22361.0
2018-03-01 10:25:00,201.4,201.72,201.26,201.72,1400.0,201.4,201.72,201.26,201.72,1400.0
2018-03-01 10:30:00,202.07,202.44,202.07,202.16,4000.0,202.07,202.44,202.07,202.16,4000.0
2018-03-01 10:35:00,202.47,203.02,202.31,202.33,5800.0,202.47,203.02,202.31,202.33,5800.0
2018-03-01 10:40:00,202.46,203.33,202.11,202.4,5997.0,202.46,203.33,202.11,202.4,5997.0
2018-03-01 10:45:00,202.46,203.18,202.42,202.65,8601.0,202.46,203.18,202.42,202.65,8601.0
2018-03-01 10:50:00,202.42,202.99,202.07,202.99,6250.0,202.42,202.99,202.07,202.99,6250.0
2018-03-01 10:55:00,203.01,203.01,202.21,202.56,3200.0,203.01,203.01,202.21,202.56,3200.0
2018-03-01 11:00:00,202.63,202.87,202.38,202.79,6592.0,202.63,202.87,202.38,202.79,6592.0
2018-03-01 11:05:00,202.74,203.73,202.74,203.73,4058.0,202.74,203.73,202.74,203.73,4058.0
2018-03-01 11:10:00,203.58,204.0,203.25,203.58,6125.0,203.58,204.0,203.25,203.58,6125.0
2018-03-01 11:15:00,203.81,204.08,203.37,204.08,3700.0,203.81,204.08,203.37,204.08,3700.0
2018-03-01 11:20:00,204.01,204.37,203.98,204.37,4874.0,204.01,204.37,203.98,204.37,4874.0
2018-03-01 11:25:00,204.09,204.2,203.45,203.68,5702.0,204.09,204.2,203.45,203.68,5702.0
2018-03-01 11:30:00,203.77,203.83,203.42,203.83,4475.0,203.77,203.83,203.42,203.83,4475.0
2018-03-01 11:35:00,203.78,203.9,203.6,203.66,4162.0,203.78,203.9,203.6,203.66,4162.0
2018-03-01 11:40:00,203.8,203.82,203.46,203.68,15921.0,203.8,203.82,203.46,203.68,15921.0
2018-03-01 11:45:00,203.67,204.04,203.58,203.83,3288.0,203.67,204.04,203.58,203.83,3288.0
2018-03-01 11:50:00,203.77,204.09,203.73,203.88,3594.0,203.77,204.09,203.73,203.88,3594.0
2018-03-01 11:55:00,204.0,204.14,203.49,203.49,4525.0,204.0,204.14,203.49,203.49,4525.0
2018-03-01 12:00:00,203.8,204.41,203.72,204.39,5245.0,203.8,204.41,203.72,204.39,5245.0
2018-03-01 12:05:00,204.43,204.78,204.24,204.41,6078.0,204.43,204.78,204.24,204.41,6078.0
2018-03-01 12:10:00,204.55,204.84,204.42,204.62,4348.0,204.55,204.84,204.42,204.62,4348.0
2018-03-01 12:15:00,204.59,204.72,204.1,204.15,4600.0,204.59,204.72,204.1,204.15,4600.0
2018-03-01 12:20:00,204.11,204.29,203.98,204.1,3100.0,204.11,204.29,203.98,204.1,3100.0
2018-03-01 12:25:00,204.07,204.15,203.91,204.15,4421.0,204.07,204.15,203.91,204.15,4421.0
2018-03-01 12:30:00,204.02,204.11,203.67,203.83,6470.0,204.02,204.11,203.67,203.83,6470.0
2018-03-01 12:35:00,204.02,204.22,203.59,203.82,2702.0,204.02,204.22,203.59,203.82,2702.0
2018-03-01 12:40:00,203.93,204.34,203.92,204.32,1200.0,203.93,204.34,203.92,204.32,1200.0
2018-03-01 12:45:00,204.19,204.2,203.86,204.14,3230.0,204.19,204.2,203.86,204.14,3230.0
2018-03-01 12:50:00,204.27,204.27,203.62,203.77,2000.0,204.27,204.27,203.62,203.77,2000.0
2018-03-01 12:55:00,203.89,203.89,203.11,203.24,2250.0,203.89,203.89,203.11,203.24,2250.0
2018-03-01 13:00:00,203.21,203.21,202.72,202.92,4089.0,203.21,203.21,202.72,202.92,4089.0
2018-03-01 13:05:00,202.78,202.94,202.47,202.5,4894.0,202.78,202.94,202.47,202.5,4894.0
2018-03-01 13:10:00,202.62,202.89,202.56,202.77,1744.0,202.62,202.89,202.56,202.77,1744.0
2018-03-01 13:15:00,202.71,202.71,202.02,202.46,2600.0,202.71,202.71,202.02,202.46,2600.0
2018-03-01 13:20:00,202.36,202.67,202.23,202.27,5400.0,202.36,202.67,202.23,202.27,5400.0
2018-03-01 13:25:00,202.13,202.24,201.85,201.98,3602.0,202.13,202.24,201.85,201.98,3602.0
2018-03-01 13:30:00,201.85,202.13,201.33,201.33,2100.0,201.85,202.13,201.33,201.33,2100.0
2018-03-01 13:35:00,201.25,202.1,201.24,201.85,3100.0,201.25,202.1,201.24,201.85,3100.0
2018-03-01 13:40:00,201.56,201.6,201.27,201.28,2400.0,201.56,201.6,201.27,201.28,2400.0
2018-03-01 13:45:00,201.36,201.36,200.83,200.92,7074.0,201.36,201.36,200.83,200.92,7074.0
2018-03-01 13:50:00,201.09,201.42,201.0,201.28,3179.0,201.09,201.42,201.0,201.28,3179.0
2018-03-01 13:55:00,201.13,201.23,200.8,201.23,1900.0,201.13,201.23,200.8,201.23,1900.0
2018-03-01 14:00:00,200.87,201.02,200.19,200.27,4154.0,200.87,201.02,200.19,200.27,4154.0
2018-03-01 14:05:00,200.45,200.45,200.05,200.12,6599.0,200.45,200.45,200.05,200.12,6599.0
2018-03-01 14:10:00,200.3,200.3,199.96,200.03,14859.0,200.3,200.3,199.96,200.03,14859.0
2018-03-01 14:15:00,200.05,200.5,200.05,200.5,7000.0,200.05,200.5,200.05,200.5,7000.0
2018-03-01 14:20:00,200.48,201.01,200.47,200.65,12968.0,200.48,201.01,200.47,200.65,12968.0
2018-03-01 14:25:00,200.85,201.0,200.7,200.91,5869.0,200.85,201.0,200.7,200.91,5869.0
2018-03-01 14:30:00,200.97,201.03,200.5,200.76,9105.0,200.97,201.03,200.5,200.76,9105.0
2018-03-01 14:35:00,200.66,200.66,200.45,200.57,2600.0,200.66,200.66,200.45,200.57,2600.0
2018-03-01 14:40:00,200.58,201.15,200.55,200.91,4209.0,200.58,201.15,200.55,200.91,4209.0
2018-03-01 14:45:00,200.91,201.19,200.81,200.94,3400.0,200.91,201.19,200.81,200.94,3400.0
2018-03-01 14:50:00,200.87,201.0,200.56,200.83,2500.0,200.87,201.0,200.56,200.83,2500.0
2018-03-01 14:55:00,200.68,200.97,200.64,200.88,3100.0,200.68,200.97,200.64,200.88,3100.0
2018-03-01 15:00:00,200.76,200.88,200.32,200.33,3600.0,200.76,200.88,200.32,200.33,3600.0
2018-03-01 15:05:00,200.37,200.86,200.37,200.83,5150.0,200.37,200.86,200.37,200.83,5150.0
2018-03-01 15:10:00,200.82,201.52,200.63,201.2,8820.0,200.82,201.52,200.63,201.2,8820.0
2018-03-01 15:15:00,201.2,201.34,200.87,201.34,8700.0,201.2,201.34,200.87,201.34,8700.0
2018-03-01 15:20:00,201.48,201.53,200.91,201.09,10398.0,201.48,201.53,200.91,201.09,10398.0
2018-03-01 15:25:00,201.04,201.21,200.67,200.68,4319.0,201.04,201.21,200.67,200.68,4319.0
2018-03-01 15:30:00,200.88,201.01,200.45,200.9,6100.0,200.88,201.01,200.45,200.9,6100.0
2018-03-01 15:35:00,200.89,200.89,200.47,200.5,7334.0,200.89,200.89,200.47,200.5,7334.0
2018-03-01 15:40:00,200.49,201.22,200.45,201.03,20010.0,200.49,201.22,200.45,201.03,20010.0
2018-03-01 15:45:00,200.87,201.11,200.6,201.04,13765.0,200.87,201.11,200.6,201.04,13765.0
2018-03-01 15:50:00,201.17,201.22,200.68,200.8,24594.0,201.17,201.22,200.68,200.8,24594.0
2018-03-01 15:55:00,200.8,201.06,200.5,200.64,52937.0,200.8,201.06,200.5,200.64,52937.0
2018-03-02 09:30:00,198.08,199.08,196.66,196.66,29050.0,198.08,199.08,196.66,196.66,29050.0
2018-03-02 09:35:00,196.67,197.72,196.02,197.14,46481.0,196.67,197.72,196.02,197.14,46481.0
2018-03-02 09:40:00,197.07,197.07,194.59,195.29,37885.0,197.07,197.07,194.59,195.29,37885.0
2018-03-02 09:45:00,195.16,196.51,194.99,195.78,47019.0,195.16,196.51,194.99,195.78,47019.0
2018-03-02 09:50:00,195.78,195.78,194.87,195.02,14306.0,195.78,195.78,194.87,195.02,14306.0
2018-03-02 09:55:00,194.92,195.76,194.28,195.63,38261.0,194.92,195.76,194.28,195.63,38261.0
2018-03-02 10:00:00,195.93,196.0,195.22,195.42,38476.0,195.93,196.0,195.22,195.42,38476.0
2018-03-02 10:05:00,195.33,195.75,195.26,195.53,13922.0,195.33,195.75,195.26,195.53,13922.0
2018-03-02 10:10:00,195.53,195.53,194.65,194.83,27029.0,195.53,195.53,194.65,194.83,27029.0
2018-03-02 10:15:00,194.65,195.08,194.35,194.79,23225.0,194.65,195.08,194.35,194.79,23225.0
2018-03-02 10:20:00,194.83,195.17,194.25,194.95,26879.0,194.83,195.17,194.25,194.95,26879.0
2018-03-02 10:25:00,195.0,195.04,194.1,194.33,12268.0,195.0,195.04,194.1,194.33,12268.0
2018-03-02 10:30:00,194.27,194.69,194.09,194.12,10921.0,194.27,194.69,194.09,194.12,10921.0
2018-03-02 10:35:00,194.09,194.5,193.39,194.5,32224.0,194.09,194.5,193.39,194.5,32224.0
2018-03-02 10:40:00,194.56,195.13,194.56,194.89,57004.0,194.56,195.13,194.56,194.89,57004.0
2018-03-02 10:45:00,194.98,195.02,194.36,194.39,14848.0,194.98,195.02,194.36,194.39,14848.0
2018-03-02 10:50:00,194.36,194.61,194.17,194.28,30169.0,194.36,194.61,194.17,194.28,30169.0
2018-03-02 10:55:00,194.33,194.62,194.17,194.34,15128.0,194.33,194.62,194.17,194.34,15128.0
2018-03-02 11:00:00,194.37,194.65,194.17,194.65,10037.0,194.37,194.65,194.17,194.65,10037.0
2018-03-02 11:05:00,194.65,194.81,194.19,194.2,26699.0,194.65,194.81,194.19,194.2,26699.0
2018-03-02 11:10:00,194.28,194.63,194.05,194.11,21481.0,194.28,194.63,194.05,194.11,21481.0
2018-03-02 11:15:00,194.11,194.19,193.82,193.9,12868.0,194.11,194.19,193.82,193.9,12868.0
2018-03-02 11:20:00,193.91,194.25,193.8,194.06,90007.0,193.91,194.25,193.8,194.06,90007.0
2018-03-02 11:25:00,194.14,194.2,193.88,193.96,25719.0,194.14,194.2,193.88,193.96,25719.0
2018-03-02 11:30:00,193.94,194.03,193.63,193.64,16563.0,193.94,194.03,193.63,193.64,16563.0
2018-03-02 11:35:00,193.63,193.71,193.22,193.55,12638.0,193.63,193.71,193.22,193.55,12638.0
2018-03-02 11:40:00,193.74,195.05,193.74,195.05,38633.0,193.74,195.05,193.74,195.05,38633.0
2018-03-02 11:45:00,195.05,195.06,194.36,194.62,33673.0,195.05,195.06,194.36,194.62,33673.0
2018-03-02 11:50:00,194.67,194.89,194.41,194.66,7759.0,194.67,194.89,194.41,194.66,7759.0
2018-03-02 11:55:00,194.72,195.05,194.6,195.03,23871.0,194.72,195.05,194.6,195.03,23871.0
2018-03-02 12:00:00,195.05,195.06,194.79,194.99,21447.0,195.05,195.06,194.79,194.99,21447.0
2018-03-02 12:05:00,194.94,195.0,194.7,194.81,10875.0,194.94,195.0,194.7,194.81,10875.0
2018-03-02 12:10:00,194.85,194.87,194.31,194.73,10853.0,194.85,194.87,194.31,194.73,10853.0
2018-03-02 12:15:00,194.75,195.1,194.74,195.08,22581.0,194.75,195.1,194.74,195.08,22581.0
2018-03-02 12:20:00,195.09,196.01,195.09,195.79,51707.0,195.09,196.01,195.09,195.79,51707.0
2018-03-02 12:25:00,195.78,196.06,195.76,196.01,25841.0,195.78,196.06,195.76,196.01,25841.0
2018-03-02 12:30:00,196.01,196.05,195.0,195.0,16493.0,196.01,196.05,195.0,195.0,16493.0
2018-03-02 12:35:00,194.96,195.1,194.79,194.8,7500.0,194.96,195.1,194.79,194.8,7500.0
2018-03-02 12:40:00,194.67,195.0,194.57,194.92,10761.0,194.67,195.0,194.57,194.92,10761.0
2018-03-02 12:45:00,195.0,195.0,194.8,194.99,46412.0,195.0,195.0,194.8,194.99,46412.0
2018-03-02 12:50:00,194.88,195.05,194.88,195.04,27706.0,194.88,195.05,194.88,195.04,27706.0
2018-03-02 12:55:00,195.03,195.4,195.03,195.35,28482.0,195.03,195.4,195.03,195.35,28482.0
2018-03-02 13:00:00,195.2,195.35,195.0,195.06,10750.0,195.2,195.35,195.0,195.06,10750.0
2018-03-02 13:05:00,194.95,194.97,194.52,194.73,5763.0,194.95,194.97,194.52,194.73,5763.0
2018-03-02 13:10:00,194.72,194.72,194.0,194.03,6257.0,194.72,194.72,194.0,194.03,6257.0
2018-03-02 13:15:00,193.93,193.93,193.4,193.4,12687.0,193.93,193.93,193.4,193.4,12687.0
2018-03-02 13:20:00,193.43,193.45,193.11,193.11,7059.0,193.43,193.45,193.11,193.11,7059.0
2018-03-02 13:25:00,193.14,194.25,192.98,194.03,35458.0,193.14,194.25,192.98,194.03,35458.0
2018-03-02 13:30:00,194.02,194.42,193.73,194.03,7195.0,194.02,194.42,193.73,194.03,7195.0
2018-03-02 13:35:00,194.08,194.59,194.03,194.36,9287.0,194.08,194.59,194.03,194.36,9287.0
2018-03-02 13:40:00,194.4,194.4,193.88,193.88,4900.0,194.4,194.4,193.88,193.88,4900.0
2018-03-02 13:45:00,193.92,194.02,193.59,193.84,17079.0,193.92,194.02,193.59,193.84,17079.0
2018-03-02 13:50:00,194.06,194.27,193.95,193.96,6561.0,194.06,194.27,193.95,193.96,6561.0
2018-03-02 13:55:00,193.97,193.99,193.49,193.8,7779.0,193.97,193.99,193.49,193.8,7779.0
2018-03-02 14:00:00,193.81,194.17,193.76,194.0,17627.0,193.81,194.17,193.76,194.0,17627.0
2018-03-02 14:05:00,194.0,194.05,193.81,193.81,7258.0,194.0,194.05,193.81,193.81,7258.0
2018-03-02 14:10:00,193.83,194.1,193.54,193.93,14675.0,193.83,194.1,193.54,193.93,14675.0
2018-03-02 14:15:00,193.73,194.0,193.68,193.68,5000.0,193.73,194.0,193.68,193.68,5000.0
2018-03-02 14:20:00,193.72,193.72,193.04,193.08,8886.0,193.72,193.72,193.04,193.08,8886.0
2018-03-02 14:25:00,193.04,193.27,192.41,192.47,33356.0,193.04,193.27,192.41,192.47,33356.0
2018-03-02 14:30:00,192.48,192.48,191.7,192.22,23453.0,192.48,192.48,191.7,192.22,23453.0
2018-03-02 14:35:00,192.26,193.28,192.26,193.07,8994.0,192.26,193.28,192.26,193.07,8994.0
2018-03-02 14:40:00,193.06,193.55,193.01,193.22,9206.0,193.06,193.55,193.01,193.22,9206.0
2018-03-02 14:45:00,193.21,193.48,193.1,193.48,8351.0,193.21,193.48,193.1,193.48,8351.0
2018-03-02 14:50:00,193.5,193.61,193.21,193.35,4562.0,193.5,193.61,193.21,193.35,4562.0
2018-03-02 14:55:00,193.26,193.26,192.31,192.36,15449.0,193.26,193.26,192.31,192.36,15449.0
2018-03-02 15:00:00,192.2,192.46,192.0,192.2,19163.0,192.2,192.46,192.0,192.2,19163.0
2018-03-02 15:05:00,192.2,192.79,191.93,192.64,16694.0,192.2,192.79,191.93,192.64,16694.0
2018-03-02 15:10:00,192.65,192.86,192.51,192.86,15477.0,192.65,192.86,192.51,192.86,15477.0
2018-03-02 15:15:00,192.76,193.27,192.39,193.27,14074.0,192.76,193.27,192.39,193.27,14074.0
2018-03-02 15:20:00,193.34,193.46,193.04,193.34,10956.0,193.34,193.46,193.04,193.34,10956.0
2018-03-02 15:25:00,193.35,193.76,193.15,193.44,14787.0,193.35,193.76,193.15,193.44,14787.0
2018-03-02 15:30:00,193.42,193.7,193.42,193.52,15227.0,193.42,193.7,193.42,193.52,15227.0
2018-03-02 15:35:00,193.47,193.8,193.16,193.8,23393.0,193.47,193.8,193.16,193.8,23393.0
2018-03-02 15:40:00,193.85,194.73,193.64,194.68,27698.0,193.85,194.73,193.64,194.68,27698.0
2018-03-02 15:45:00,194.56,194.67,193.94,194.17,57017.0,194.56,194.67,193.94,194.17,57017.0
2018-03-02 15:50:00,194.17,194.28,193.84,194.01,48443.0,194.17,194.28,193.84,194.01,48443.0
2018-03-02 15:55:00,194.0,194.08,193.84,193.87,78034.0,194.0,194.08,193.84,193.87,78034.0
2018-03-05 09:30:00,194.0,195.23,193.16,194.0,30328.0,194.0,195.23,193.16,194.0,30328.0
2018-03-05 09:35:00,194.0,194.37,193.23,194.06,31684.0,194.0,194.37,193.23,194.06,31684.0
2018-03-05 09:40:00,194.14,194.14,192.65,192.65,6734.0,194.14,194.14,192.65,192.65,6734.0
2018-03-05 09:45:00,192.65,193.13,192.5,192.94,5630.0,192.65,193.13,192.5,192.94,5630.0
2018-03-05 09:50:00,192.94,193.72,192.68,193.44,7826.0,192.94,193.72,192.68,193.44,7826.0
2018-03-05 09:55:00,193.3,193.96,193.29,193.69,5241.0,193.3,193.96,193.29,193.69,5241.0
2018-03-05 10:00:00,193.49,193.82,193.25,193.33,6842.0,193.49,193.82,193.25,193.33,6842.0
2018-03-05 10:05:00,193.48,193.93,193.48,193.89,5506.0,193.48,193.93,193.48,193.89,5506.0
2018-03-05 10:10:00,193.8,194.05,193.52,193.95,12920.0,193.8,194.05,193.52,193.95,12920.0
2018-03-05 10:15:00,193.88,194.04,193.84,193.86,12714.0,193.88,194.04,193.84,193.86,12714.0
2018-03-05 10:20:00,193.79,193.8,193.42,193.49,6500.0,193.79,193.8,193.42,193.49,6500.0
2018-03-05 10:25:00,193.47,193.5,193.11,193.44,8599.0,193.47,193.5,193.11,193.44,8599.0
2018-03-05 10:30:00,193.42,193.72,193.31,193.33,6454.0,193.42,193.72,193.31,193.33,6454.0
2018-03-05 10:35:00,193.43,194.05,193.43,193.95,6700.0,193.43,194.05,193.43,193.95,6700.0
2018-03-05 10:40:00,193.99,194.0,193.75,193.82,5796.0,193.99,194.0,193.75,193.82,5796.0
2018-03-05 10:45:00,193.87,194.05,193.84,193.96,11009.0,193.87,194.05,193.84,193.96,11009.0
2018-03-05 10:50:00,193.95,194.1,193.83,193.88,15341.0,193.95,194.1,193.83,193.88,15341.0
2018-03-05 10:55:00,193.84,194.1,193.84,194.1,11703.0,193.84,194.1,193.84,194.1,11703.0
2018-03-05 11:00:00,194.1,194.38,194.05,194.36,30073.0,194.1,194.38,194.05,194.36,30073.0
2018-03-05 11:05:00,194.36,194.38,193.91,193.96,24767.0,194.36,194.38,193.91,193.96,24767.0
2018-03-05 11:10:00,193.85,193.94,193.56,193.94,3500.0,193.85,193.94,193.56,193.94,3500.0
2018-03-05 11:15:00,193.93,194.24,193.87,194.2,16427.0,193.93,194.24,193.87,194.2,16427.0
2018-03-05 11:20:00,194.2,194.24,194.04,194.04,9400.0,194.2,194.24,194.04,194.04,9400.0
2018-03-05 11:25:00,194.06,194.15,193.8,194.11,21861.0,194.06,194.15,193.8,194.11,21861.0
2018-03-05 11:30:00,194.09,194.17,193.82,194.1,7161.0,194.09,194.17,193.82,194.1,7161.0
2018-03-05 11:35:00,194.1,194.5,193.99,194.5,58700.0,194.1,194.5,193.99,194.5,58700.0
2018-03-05 11:40:00,194.5,194.95,194.5,194.81,23090.0,194.5,194.95,194.5,194.81,23090.0
2018-03-05 11:45:00,194.81,195.0,194.81,194.93,18450.0,194.81,195.0,194.81,194.93,18450.0
2018-03-05 11:50:00,195.02,195.21,194.98,195.11,8425.0,195.02,195.21,194.98,195.11,8425.0
2018-03-05 11:55:00,195.05,195.2,195.02,195.2,10329.0,195.05,195.2,195.02,195.2,10329.0
2018-03-05 12:00:00,195.25,195.3,195.13,195.25,8400.0,195.25,195.3,195.13,195.25,8400.0
2018-03-05 12:05:00,195.18,195.23,194.84,194.93,7952.0,195.18,195.23,194.84,194.93,7952.0
2018-03-05 12:10:00,194.97,195.1,194.91,194.98,6007.0,194.97,195.1,194.91,194.98,6007.0
2018-03-05 12:15:00,194.91,194.98,194.68,194.68,4000.0,194.91,194.98,194.68,194.68,4000.0
2018-03-05 12:20:00,194.63,194.72,194.31,194.31,5809.0,194.63,194.72,194.31,194.31,5809.0
2018-03-05 12:25:00,194.33,194.63,194.32,194.6,6391.0,194.33,194.63,194.32,194.6,6391.0
2018-03-05 12:30:00,194.58,194.64,194.43,194.47,12147.0,194.58,194.64,194.43,194.47,12147.0
2018-03-05 12:35:00,194.47,194.47,194.04,194.09,30059.0,194.47,194.47,194.04,194.09,30059.0
2018-03-05 12:40:00,194.23,194.65,194.23,194.46,9312.0,194.23,194.65,194.23,194.46,9312.0
2018-03-05 12:45:00,194.58,194.75,194.54,194.74,8183.0,194.58,194.75,194.54,194.74,8183.0
2018-03-05 12:50:00,194.75,195.12,194.75,195.07,19901.0,194.75,195.12,194.75,195.07,19901.0
2018-03-05 12:55:00,195.08,195.15,194.95,195.12,7555.0,195.08,195.15,194.95,195.12,7555.0
2018-03-05 13:00:00,195.09,195.12,194.93,195.06,8473.0,195.09,195.12,194.93,195.06,8473.0
2018-03-05 13:05:00,194.98,195.03,194.8,194.82,3705.0,194.98,195.03,194.8,194.82,3705.0
2018-03-05 13:10:00,194.87,194.9,194.66,194.75,11362.0,194.87,194.9,194.66,194.75,11362.0
2018-03-05 13:15:00,194.7,194.9,194.7,194.77,3600.0,194.7,194.9,194.7,194.77,3600.0
2018-03-05 13:20:00,194.73,194.79,194.49,194.57,5200.0,194.73,194.79,194.49,194.57,5200.0
2018-03-05 13:25:00,194.58,194.79,194.56,194.59,9398.0,194.58,194.79,194.56,194.59,9398.0
2018-03-05 13:30:00,194.63,194.7,194.49,194.62,11159.0,194.63,194.7,194.49,194.62,11159.0
2018-03-05 13:35:00,194.67,195.05,194.67,194.99,6450.0,194.67,195.05,194.67,194.99,6450.0
2018-03-05 13:40:00,194.99,195.22,194.99,195.19,8386.0,194.99,195.22,194.99,195.19,8386.0
2018-03-05 13:45:00,195.22,196.58,195.21,196.58,5123.0,195.22,196.58,195.21,196.58,5123.0
2018-03-05 13:50:00,196.38,196.55,195.74,196.27,14148.0,196.38,196.55,195.74,196.27,14148.0
2018-03-05 13:55:00,196.26,196.26,195.87,196.2,5900.0,196.26,196.26,195.87,196.2,5900.0
2018-03-05 14:00:00,196.04,196.27,195.81,195.94,7932.0,196.04,196.27,195.81,195.94,7932.0
2018-03-05 14:05:00,195.85,195.91,195.54,195.56,3200.0,195.85,195.91,195.54,195.56,3200.0
2018-03-05 14:10:00,195.62,195.86,195.29,195.29,4500.0,195.62,195.86,195.29,195.29,4500.0
2018-03-05 14:15:00,195.46,195.85,195.46,195.66,5312.0,195.46,195.85,195.46,195.66,5312.0
2018-03-05 14:20:00,195.67,196.16,195.67,196.04,4700.0,195.67,196.16,195.67,196.04,4700.0
2018-03-05 14:25:00,196.14,196.32,196.1,196.2,6500.0,196.14,196.32,196.1,196.2,6500.0
2018-03-05 14:30:00,196.19,196.46,196.18,196.41,4050.0,196.19,196.46,196.18,196.41,4050.0
2018-03-05 14:35:00,196.32,196.66,195.98,196.66,6783.0,196.32,196.66,195.98,196.66,6783.0
2018-03-05 14:40:00,196.5,196.87,196.5,196.77,5565.0,196.5,196.87,196.5,196.77,5565.0
2018-03-05 14:45:00,196.74,196.92,196.73,196.89,2200.0,196.74,196.92,196.73,196.89,2200.0
2018-03-05 14:50:00,196.95,196.97,196.8,196.92,4730.0,196.95,196.97,196.8,196.92,4730.0
2018-03-05 14:55:00,196.93,197.1,196.93,197.1,6872.0,196.93,197.1,196.93,197.1,6872.0
2018-03-05 15:00:00,197.08,197.12,196.78,196.87,6075.0,197.08,197.12,196.78,196.87,6075.0
2018-03-05 15:05:00,196.87,197.2,196.75,196.75,6320.0,196.87,197.2,196.75,196.75,6320.0
2018-03-05 15:10:00,196.82,196.83,196.53,196.54,7846.0,196.82,196.83,196.53,196.54,7846.0
2018-03-05 15:15:00,196.5,197.03,196.5,196.99,6496.0,196.5,197.03,196.5,196.99,6496.0
2018-03-05 15:20:00,197.07,197.23,196.97,197.2,8000.0,197.07,197.23,196.97,197.2,8000.0
2018-03-05 15:25:00,197.28,197.32,196.98,197.02,10952.0,197.28,197.32,196.98,197.02,10952.0
2018-03-05 15:30:00,197.03,197.61,197.02,197.61,10926.0,197.03,197.61,197.02,197.61,10926.0
2018-03-05 15:35:00,197.68,198.09,197.68,197.95,10633.0,197.68,198.09,197.68,197.95,10633.0
2018-03-05 15:40:00,197.94,198.19,197.72,198.19,11841.0,197.94,198.19,197.72,198.19,11841.0
2018-03-05 15:45:00,198.14,198.34,198.01,198.15,20535.0,198.14,198.34,198.01,198.15,20535.0
2018-03-05 15:50:00,197.99,198.09,197.69,197.97,26753.0,197.99,198.09,197.69,197.97,26753.0
2018-03-05 15:55:00,197.91,198.08,197.85,197.91,56023.0,197.91,198.08,197.85,197.91,56023.0
2018-03-06 09:30:00,198.4,202.86,198.4,202.05,68433.0,198.4,202.86,198.4,202.05,68433.0
2018-03-06 09:35:00,201.88,202.89,200.17,200.34,27909.0,201.88,202.89,200.17,200.34,27909.0
2018-03-06 09:40:00,200.17,200.52,199.44,200.15,12761.0,200.17,200.52,199.44,200.15,12761.0
2018-03-06 09:45:00,199.91,200.86,199.9,200.74,7323.0,199.91,200.86,199.9,200.74,7323.0
2018-03-06 09:50:00,200.65,200.81,199.85,200.33,16518.0,200.65,200.81,199.85,200.33,16518.0
2018-03-06 09:55:00,200.39,200.39,199.85,200.01,10371.0,200.39,200.39,199.85,200.01,10371.0
2018-03-06 10:00:00,200.16,200.5,199.7,200.18,15888.0,200.16,200.5,199.7,200.18,15888.0
2018-03-06 10:05:00,200.21,200.51,199.63,200.15,7650.0,200.21,200.51,199.63,200.15,7650.0
2018-03-06 10:10:00,199.9,200.4,199.78,200.09,8256.0,199.9,200.4,199.78,200.09,8256.0
2018-03-06 10:15:00,200.02,200.56,200.0,200.34,19047.0,200.02,200.56,200.0,200.34,19047.0
2018-03-06 10:20:00,200.42,201.65,200.42,201.58,9882.0,200.42,201.65,200.42,201.58,9882.0
2018-03-06 10:25:00,201.58,201.7,201.0,201.26,26867.0,201.58,201.7,201.0,201.26,26867.0
2018-03-06 10:30:00,201.56,201.56,200.91,201.04,3636.0,201.56,201.56,200.91,201.04,3636.0
2018-03-06 10:35:00,201.05,201.52,200.83,201.42,11801.0,201.05,201.52,200.83,201.42,11801.0
2018-03-06 10:40:00,201.42,201.58,201.26,201.4,3683.0,201.42,201.58,201.26,201.4,3683.0
2018-03-06 10:45:00,201.35,201.45,200.78,200.78,4253.0,201.35,201.45,200.78,200.78,4253.0
2018-03-06 10:50:00,200.81,201.35,200.68,201.35,10150.0,200.81,201.35,200.68,201.35,10150.0
2018-03-06 10:55:00,201.09,201.18,200.81,201.16,8905.0,201.09,201.18,200.81,201.16,8905.0
2018-03-06 11:00:00,201.05,201.5,200.96,201.48,5570.0,201.05,201.5,200.96,201.48,5570.0
2018-03-06 11:05:00,201.64,201.92,201.61,201.82,3523.0,201.64,201.92,201.61,201.82,3523.0
2018-03-06 11:10:00,201.67,202.25,201.61,201.88,14267.0,201.67,202.25,201.61,201.88,14267.0
2018-03-06 11:15:00,201.88,201.88,201.29,201.29,3720.0,201.88,201.88,201.29,201.29,3720.0
2018-03-06 11:20:00,201.25,201.3,200.75,200.75,1400.0,201.25,201.3,200.75,200.75,1400.0
2018-03-06 11:25:00,200.82,201.34,200.82,201.02,5500.0,200.82,201.34,200.82,201.02,5500.0
2018-03-06 11:30:00,201.02,201.1,200.72,200.81,3175.0,201.02,201.1,200.72,200.81,3175.0
2018-03-06 11:35:00,200.81,200.95,200.59,200.8,8980.0,200.81,200.95,200.59,200.8,8980.0
2018-03-06 11:40:00,200.72,201.0,200.65,200.88,5644.0,200.72,201.0,200.65,200.88,5644.0
2018-03-06 11:45:00,200.94,201.05,200.94,201.05,4483.0,200.94,201.05,200.94,201.05,4483.0
2018-03-06 11:50:00,201.1,202.16,201.06,202.12,9474.0,201.1,202.16,201.06,202.12,9474.0
2018-03-06 11:55:00,201.97,202.2,201.86,202.2,3799.0,201.97,202.2,201.86,202.2,3799.0
2018-03-06 12:00:00,202.25,202.35,202.16,202.19,3334.0,202.25,202.35,202.16,202.19,3334.0
2018-03-06 12:05:00,202.2,202.2,201.8,201.84,2800.0,202.2,202.2,201.8,201.84,2800.0
2018-03-06 12:10:00,201.76,202.04,201.75,202.03,1895.0,201.76,202.04,201.75,202.03,1895.0
2018-03-06 12:15:00,202.09,202.27,202.09,202.26,2825.0,202.09,202.27,202.09,202.26,2825.0
2018-03-06 12:20:00,202.17,202.36,201.91,201.95,3200.0,202.17,202.36,201.91,201.95,3200.0
2018-03-06 12:25:00,201.88,202.1,201.78,201.99,4726.0,201.88,202.1,201.78,201.99,4726.0
2018-03-06 12:30:00,201.89,202.13,201.71,202.13,3182.0,201.89,202.13,201.71,202.13,3182.0
2018-03-06 12:35:00,202.13,202.13,201.59,201.77,4150.0,202.13,202.13,201.59,201.77,4150.0
2018-03-06 12:40:00,201.74,201.77,201.14,201.22,8546.0,201.74,201.77,201.14,201.22,8546.0
2018-03-06 12:45:00,201.14,201.65,201.03,201.65,4166.0,201.14,201.65,201.03,201.65,4166.0
2018-03-06 12:50:00,201.7,201.76,201.51,201.58,1100.0,201.7,201.76,201.51,201.58,1100.0
2018-03-06 12:55:00,201.63,201.94,201.63,201.94,2240.0,201.63,201.94,201.63,201.94,2240.0
2018-03-06 13:00:00,201.94,201.98,201.64,201.64,3380.0,201.94,201.98,201.64,201.64,3380.0
2018-03-06 13:05:00,201.52,201.68,201.51,201.56,3425.0,201.52,201.68,201.51,201.56,3425.0
2018-03-06 13:10:00,201.62,201.76,201.62,201.74,2125.0,201.62,201.76,201.62,201.74,2125.0
2018-03-06 13:15:00,201.74,201.82,201.63,201.63,3440.0,201.74,201.82,201.63,201.63,3440.0
2018-03-06 13:20:00,201.67,201.91,201.65,201.91,2452.0,201.67,201.91,201.65,201.91,2452.0
2018-03-06 13:25:00,201.79,201.85,201.65,201.65,1200.0,201.79,201.85,201.65,201.65,1200.0
2018-03-06 13:30:00,201.64,201.8,201.59,201.66,5806.0,201.64,201.8,201.59,201.66,5806.0
2018-03-06 13:35:00,201.75,201.75,201.54,201.63,2058.0,201.75,201.75,201.54,201.63,2058.0
2018-03-06 13:40:00,201.62,201.82,201.51,201.71,2546.0,201.62,201.82,201.51,201.71,2546.0
2018-03-06 13:45:00,201.63,201.66,201.36,201.37,3327.0,201.63,201.66,201.36,201.37,3327.0
2018-03-06 13:50:00,201.34,201.44,201.22,201.22,1300.0,201.34,201.44,201.22,201.22,1300.0
2018-03-06 13:55:00,201.08,201.25,200.94,201.25,6800.0,201.08,201.25,200.94,201.25,6800.0
2018-03-06 14:00:00,201.37,201.43,201.21,201.32,3800.0,201.37,201.43,201.21,201.32,3800.0
2018-03-06 14:05:00,201.3,201.42,201.22,201.31,4939.0,201.3,201.42,201.22,201.31,4939.0
2018-03-06 14:10:00,201.29,201.29,201.14,201.14,1551.0,201.29,201.29,201.14,201.14,1551.0
2018-03-06 14:15:00,201.09,201.42,200.94,201.42,4107.0,201.09,201.42,200.94,201.42,4107.0
2018-03-06 14:20:00,201.42,201.73,201.42,201.73,1858.0,201.42,201.73,201.42,201.73,1858.0
2018-03-06 14:25:00,201.75,201.8,201.59,201.68,4849.0,201.75,201.8,201.59,201.68,4849.0
2018-03-06 14:30:00,201.73,201.83,201.72,201.81,1500.0,201.73,201.83,201.72,201.81,1500.0
2018-03-06 14:35:00,201.83,201.89,201.68,201.76,2956.0,201.83,201.89,201.68,201.76,2956.0
2018-03-06 14:40:00,201.65,201.72,201.48,201.59,3162.0,201.65,201.72,201.48,201.59,3162.0
2018-03-06 14:45:00,201.5,201.5,201.07,201.07,5707.0,201.5,201.5,201.07,201.07,5707.0
2018-03-06 14:50:00,201.29,201.3,201.07,201.07,6000.0,201.29,201.3,201.07,201.07,6000.0
2018-03-06 14:55:00,201.09,201.09,200.89,201.08,5198.0,201.09,201.09,200.89,201.08,5198.0
2018-03-06 15:00:00,200.99,201.08,200.91,201.01,5200.0,200.99,201.08,200.91,201.01,5200.0
2018-03-06 15:05:00,200.98,201.14,200.97,201.07,4912.0,200.98,201.14,200.97,201.07,4912.0
2018-03-06 15:10:00,201.01,201.24,200.97,201.09,6900.0,201.01,201.24,200.97,201.09,6900.0
2018-03-06 15:15:00,201.04,201.04,200.72,200.85,3888.0,201.04,201.04,200.72,200.85,3888.0
2018-03-06 15:20:00,200.9,200.9,200.24,200.24,17900.0,200.9,200.9,200.24,200.24,17900.0
2018-03-06 15:25:00,200.25,200.35,199.93,199.93,26314.0,200.25,200.35,199.93,199.93,26314.0
2018-03-06 15:30:00,199.98,200.36,199.98,200.36,16267.0,199.98,200.36,199.98,200.36,16267.0
2018-03-06 15:35:00,200.37,201.23,200.37,201.09,15455.0,200.37,201.23,200.37,201.09,15455.0
2018-03-06 15:40:00,201.08,201.47,201.06,201.36,22680.0,201.08,201.47,201.06,201.36,22680.0
2018-03-06 15:45:00,201.26,201.45,201.1,201.42,17523.0,201.26,201.45,201.1,201.42,17523.0
2018-03-06 15:50:00,201.26,201.26,200.04,200.04,71885.0,201.26,201.26,200.04,200.04,71885.0
2018-03-06 15:55:00,200.04,200.28,199.91,200.23,71990.0,200.04,200.28,199.91,200.23,71990.0
2018-03-07 09:30:00,197.76,198.3,196.07,197.61,22249.0,197.76,198.3,196.07,197.61,22249.0
2018-03-07 09:35:00,197.34,198.22,197.33,198.01,6635.0,197.34,198.22,197.33,198.01,6635.0
2018-03-07 09:40:00,198.12,198.16,197.46,197.81,8146.0,198.12,198.16,197.46,197.81,8146.0
2018-03-07 09:45:00,197.8,198.93,197.8,198.5,7214.0,197.8,198.93,197.8,198.5,7214.0
2018-03-07 09:50:00,198.47,198.87,198.43,198.87,2800.0,198.47,198.87,198.43,198.87,2800.0
2018-03-07 09:55:00,198.84,199.39,198.72,199.36,3533.0,198.84,199.39,198.72,199.36,3533.0
2018-03-07 10:00:00,199.11,200.09,198.79,199.24,10212.0,199.11,200.09,198.79,199.24,10212.0
2018-03-07 10:05:00,199.31,199.61,198.74,198.75,9072.0,199.31,199.61,198.74,198.75,9072.0
2018-03-07 10:10:00,198.97,199.3,198.79,199.21,13894.0,198.97,199.3,198.79,199.21,13894.0
2018-03-07 10:15:00,199.2,199.35,198.83,198.83,12405.0,199.2,199.35,198.83,198.83,12405.0
2018-03-07 10:20:00,199.04,199.04,198.01,198.35,13500.0,199.04,199.04,198.01,198.35,13500.0
2018-03-07 10:25:00,198.2,198.56,197.95,198.34,10465.0,198.2,198.56,197.95,198.34,10465.0
2018-03-07 10:30:00,198.25,198.59,197.78,198.33,10196.0,198.25,198.59,197.78,198.33,10196.0
2018-03-07 10:35:00,198.54,198.76,198.32,198.46,3300.0,198.54,198.76,198.32,198.46,3300.0
2018-03-07 10:40:00,198.46,198.7,198.46,198.7,3400.0,198.46,198.7,198.46,198.7,3400.0
2018-03-07 10:45:00,198.8,199.06,198.7,198.93,5249.0,198.8,199.06,198.7,198.93,5249.0
2018-03-07 10:50:00,199.22,199.22,198.7,198.79,3900.0,199.22,199.22,198.7,198.79,3900.0
2018-03-07 10:55:00,198.81,199.1,198.66,198.93,6740.0,198.81,199.1,198.66,198.93,6740.0
2018-03-07 11:00:00,198.9,199.1,198.89,198.9,6592.0,198.9,199.1,198.89,198.9,6592.0
2018-03-07 11:05:00,198.91,199.14,198.91,199.14,2200.0,198.91,199.14,198.91,199.14,2200.0
2018-03-07 11:10:00,199.05,199.17,198.99,199.17,4100.0,199.05,199.17,198.99,199.17,4100.0
2018-03-07 11:15:00,199.11,199.13,198.52,198.58,9426.0,199.11,199.13,198.52,198.58,9426.0
2018-03-07 11:20:00,198.47,198.85,198.42,198.74,7267.0,198.47,198.85,198.42,198.74,7267.0
2018-03-07 11:25:00,198.69,198.9,198.48,198.87,3100.0,198.69,198.9,198.48,198.87,3100.0
2018-03-07 11:30:00,199.0,199.0,198.38,198.51,5900.0,199.0,199.0,198.38,198.51,5900.0
2018-03-07 11:35:00,198.46,199.0,198.38,199.0,25894.0,198.46,199.0,198.38,199.0,25894.0
2018-03-07 11:40:00,198.99,199.05,198.83,198.96,10191.0,198.99,199.05,198.83,198.96,10191.0
2018-03-07 11:45:00,198.96,199.06,198.81,199.03,6800.0,198.96,199.06,198.81,199.03,6800.0
2018-03-07 11:50:00,198.97,199.09,198.86,198.95,5801.0,198.97,199.09,198.86,198.95,5801.0
2018-03-07 11:55:00,198.95,199.12,198.9,199.0,6800.0,198.95,199.12,198.9,199.0,6800.0
2018-03-07 12:00:00,199.04,199.05,198.5,198.67,14102.0,199.04,199.05,198.5,198.67,14102.0
2018-03-07 12:05:00,198.65,198.72,198.52,198.71,5641.0,198.65,198.72,198.52,198.71,5641.0
2018-03-07 12:10:00,198.61,198.66,198.36,198.52,6500.0,198.61,198.66,198.36,198.52,6500.0
2018-03-07 12:15:00,198.45,198.71,198.36,198.67,8283.0,198.45,198.71,198.36,198.67,8283.0
2018-03-07 12:20:00,198.69,198.8,198.47,198.65,8976.0,198.69,198.8,198.47,198.65,8976.0
2018-03-07 12:25:00,198.64,198.96,198.58,198.87,4820.0,198.64,198.96,198.58,198.87,4820.0
2018-03-07 12:30:00,198.83,199.0,198.76,198.87,6342.0,198.83,199.0,198.76,198.87,6342.0
2018-03-07 12:35:00,198.91,198.94,198.59,198.94,7500.0,198.91,198.94,198.59,198.94,7500.0
2018-03-07 12:40:00,198.95,198.95,198.58,198.74,7446.0,198.95,198.95,198.58,198.74,7446.0
2018-03-07 12:45:00,198.7,198.9,198.7,198.77,7039.0,198.7,198.9,198.7,198.77,7039.0
2018-03-07 12:50:00,198.82,198.91,198.51,198.51,6112.0,198.82,198.91,198.51,198.51,6112.0
2018-03-07 12:55:00,198.68,198.73,198.44,198.46,3600.0,198.68,198.73,198.44,198.46,3600.0
2018-03-07 13:00:00,198.36,198.5,198.12,198.12,3356.0,198.36,198.5,198.12,198.12,3356.0
2018-03-07 13:05:00,198.06,198.18,197.91,197.91,6528.0,198.06,198.18,197.91,197.91,6528.0
2018-03-07 13:10:00,198.03,198.23,197.93,198.14,2600.0,198.03,198.23,197.93,198.14,2600.0
2018-03-07 13:15:00,198.15,198.64,198.06,198.53,5932.0,198.15,198.64,198.06,198.53,5932.0
2018-03-07 13:20:00,198.65,199.08,198.51,199.08,5050.0,198.65,199.08,198.51,199.08,5050.0
2018-03-07 13:25:00,198.93,199.01,198.83,199.01,3841.0,198.93,199.01,198.83,199.01,3841.0
2018-03-07 13:30:00,199.0,199.05,198.89,198.97,6295.0,199.0,199.05,198.89,198.97,6295.0
2018-03-07 13:35:00,199.0,199.0,198.83,198.99,4404.0,199.0,199.0,198.83,198.99,4404.0
2018-03-07 13:40:00,198.9,199.0,198.83,198.89,5700.0,198.9,199.0,198.83,198.89,5700.0
2018-03-07 13:45:00,198.94,199.0,198.62,198.95,10036.0,198.94,199.0,198.62,198.95,10036.0
2018-03-07 13:50:00,199.0,199.19,198.92,199.03,6900.0,199.0,199.19,198.92,199.03,6900.0
2018-03-07 13:55:00,199.05,199.23,198.92,199.23,9603.0,199.05,199.23,198.92,199.23,9603.0
2018-03-07 14:00:00,199.23,199.29,198.98,199.17,6367.0,199.23,199.29,198.98,199.17,6367.0
2018-03-07 14:05:00,199.23,199.29,199.23,199.24,2294.0,199.23,199.29,199.23,199.24,2294.0
2018-03-07 14:10:00,199.28,200.09,199.25,200.09,6128.0,199.28,200.09,199.25,200.09,6128.0
2018-03-07 14:15:00,200.11,200.14,199.84,199.9,6210.0,200.11,200.14,199.84,199.9,6210.0
2018-03-07 14:20:00,199.94,199.94,199.2,199.71,9593.0,199.94,199.94,199.2,199.71,9593.0
2018-03-07 14:25:00,199.62,199.89,199.62,199.74,3831.0,199.62,199.89,199.62,199.74,3831.0
2018-03-07 14:30:00,199.75,200.53,199.75,200.53,4700.0,199.75,200.53,199.75,200.53,4700.0
2018-03-07 14:35:00,200.56,200.75,200.47,200.75,4752.0,200.56,200.75,200.47,200.75,4752.0
2018-03-07 14:40:00,200.88,201.21,200.79,201.12,4692.0,200.88,201.21,200.79,201.12,4692.0
2018-03-07 14:45:00,201.11,201.11,200.84,201.07,4754.0,201.11,201.11,200.84,201.07,4754.0
2018-03-07 14:50:00,201.36,201.36,201.05,201.09,6365.0,201.36,201.36,201.05,201.09,6365.0
2018-03-07 14:55:00,201.1,201.56,201.02,201.41,5700.0,201.1,201.56,201.02,201.41,5700.0
2018-03-07 15:00:00,201.52,201.94,201.52,201.52,3809.0,201.52,201.94,201.52,201.52,3809.0
2018-03-07 15:05:00,201.66,202.13,201.65,201.72,17022.0,201.66,202.13,201.65,201.72,17022.0
2018-03-07 15:10:00,201.71,201.8,201.55,201.56,7031.0,201.71,201.8,201.55,201.56,7031.0
2018-03-07 15:15:00,201.56,201.67,201.2,201.34,9793.0,201.56,201.67,201.2,201.34,9793.0
2018-03-07 15:20:00,201.33,201.33,200.87,201.03,5489.0,201.33,201.33,200.87,201.03,5489.0
2018-03-07 15:25:00,200.98,201.53,200.9,201.34,11269.0,200.98,201.53,200.9,201.34,11269.0
2018-03-07 15:30:00,201.35,201.61,201.35,201.46,7948.0,201.35,201.61,201.35,201.46,7948.0
2018-03-07 15:35:00,201.43,201.43,201.02,201.04,9870.0,201.43,201.43,201.02,201.04,9870.0
2018-03-07 15:40:00,201.1,201.57,201.04,201.56,11223.0,201.1,201.57,201.04,201.56,11223.0
2018-03-07 15:45:00,201.51,201.71,201.42,201.42,28664.0,201.51,201.71,201.42,201.42,28664.0
2018-03-07 15:50:00,201.42,201.7,201.07,201.14,36509.0,201.42,201.7,201.07,201.14,36509.0
2018-03-07 15:55:00,201.11,201.15,200.83,201.06,34748.0,201.11,201.15,200.83,201.06,34748.0
2018-03-08 09:30:00,202.35,202.84,200.13,202.7,32386.0,202.35,202.84,200.13,202.7,32386.0
2018-03-08 09:35:00,202.67,203.73,202.1,203.6,8710.0,202.67,203.73,202.1,203.6,8710.0
2018-03-08 09:40:00,203.76,204.22,203.4,203.5,17930.0,203.76,204.22,203.4,203.5,17930.0
2018-03-08 09:45:00,203.38,203.38,202.35,202.45,3740.0,203.38,203.38,202.35,202.45,3740.0
2018-03-08 09:50:00,202.15,203.32,202.15,203.32,3049.0,202.15,203.32,202.15,203.32,3049.0
2018-03-08 09:55:00,203.28,203.65,202.93,202.93,3775.0,203.28,203.65,202.93,202.93,3775.0
2018-03-08 10:00:00,202.76,203.02,202.38,202.39,7768.0,202.76,203.02,202.38,202.39,7768.0
2018-03-08 10:05:00,202.42,203.5,202.37,203.5,18964.0,202.42,203.5,202.37,203.5,18964.0
2018-03-08 10:10:00,203.5,203.59,203.01,203.43,5137.0,203.5,203.59,203.01,203.43,5137.0
2018-03-08 10:15:00,203.53,204.51,203.52,204.25,6501.0,203.53,204.51,203.52,204.25,6501.0
2018-03-08 10:20:00,204.38,204.63,204.16,204.58,3711.0,204.38,204.63,204.16,204.58,3711.0
2018-03-08 10:25:00,204.69,204.95,204.48,204.64,8411.0,204.69,204.95,204.48,204.64,8411.0
2018-03-08 10:30:00,204.55,205.12,204.34,204.79,13647.0,204.55,205.12,204.34,204.79,13647.0
2018-03-08 10:35:00,204.41,204.65,204.0,204.26,20707.0,204.41,204.65,204.0,204.26,20707.0
2018-03-08 10:40:00,204.27,204.55,204.05,204.36,4225.0,204.27,204.55,204.05,204.36,4225.0
2018-03-08 10:45:00,204.37,204.48,204.0,204.1,4801.0,204.37,204.48,204.0,204.1,4801.0
2018-03-08 10:50:00,204.4,204.82,204.1,204.61,3875.0,204.4,204.82,204.1,204.61,3875.0
2018-03-08 10:55:00,204.72,204.72,204.0,204.14,5900.0,204.72,204.72,204.0,204.14,5900.0
2018-03-08 11:00:00,204.05,204.37,204.0,204.27,7593.0,204.05,204.37,204.0,204.27,7593.0
2018-03-08 11:05:00,204.2,204.33,204.0,204.0,5488.0,204.2,204.33,204.0,204.0,5488.0
2018-03-08 11:10:00,204.06,204.47,204.01,204.47,4469.0,204.06,204.47,204.01,204.47,4469.0
2018-03-08 11:15:00,204.5,204.68,204.16,204.16,2913.0,204.5,204.68,204.16,204.16,2913.0
2018-03-08 11:20:00,204.24,204.6,204.24,204.32,6476.0,204.24,204.6,204.24,204.32,6476.0
2018-03-08 11:25:00,204.28,204.42,204.0,204.13,5400.0,204.28,204.42,204.0,204.13,5400.0
2018-03-08 11:30:00,204.08,204.21,204.0,204.21,4900.0,204.08,204.21,204.0,204.21,4900.0
2018-03-08 11:35:00,204.11,204.26,204.0,204.0,5319.0,204.11,204.26,204.0,204.0,5319.0
2018-03-08 11:40:00,204.0,204.06,203.7,203.7,26087.0,204.0,204.06,203.7,203.7,26087.0
2018-03-08 11:45:00,203.74,203.78,203.66,203.72,13936.0,203.74,203.78,203.66,203.72,13936.0
2018-03-08 11:50:00,203.7,204.06,203.7,204.05,6987.0,203.7,204.06,203.7,204.05,6987.0
2018-03-08 11:55:00,204.17,204.42,204.12,204.33,3885.0,204.17,204.42,204.12,204.33,3885.0
2018-03-08 12:00:00,204.32,204.75,204.32,204.58,9026.0,204.32,204.75,204.32,204.58,9026.0
2018-03-08 12:05:00,204.5,204.5,204.03,204.1,3000.0,204.5,204.5,204.03,204.1,3000.0
2018-03-08 12:10:00,204.09,204.29,204.0,204.29,9499.0,204.09,204.29,204.0,204.29,9499.0
2018-03-08 12:15:00,204.28,204.54,204.28,204.54,1463.0,204.28,204.54,204.28,204.54,1463.0
2018-03-08 12:20:00,204.54,204.72,204.4,204.4,2800.0,204.54,204.72,204.4,204.4,2800.0
2018-03-08 12:25:00,204.36,204.38,204.08,204.21,5700.0,204.36,204.38,204.08,204.21,5700.0
2018-03-08 12:30:00,204.19,204.28,203.77,203.88,4153.0,204.19,204.28,203.77,203.88,4153.0
2018-03-08 12:35:00,203.78,204.18,203.78,204.17,2600.0,203.78,204.18,203.78,204.17,2600.0
2018-03-08 12:40:00,204.22,204.55,204.22,204.55,2100.0,204.22,204.55,204.22,204.55,2100.0
2018-03-08 12:45:00,204.54,204.77,204.54,204.77,2200.0,204.54,204.77,204.54,204.77,2200.0
2018-03-08 12:50:00,204.83,204.98,204.77,204.98,5567.0,204.83,204.98,204.77,204.98,5567.0
2018-03-08 12:55:00,204.88,205.17,204.85,205.17,14913.0,204.88,205.17,204.85,205.17,14913.0
2018-03-08 13:00:00,205.19,205.43,205.01,205.43,7200.0,205.19,205.43,205.01,205.43,7200.0
2018-03-08 13:05:00,205.43,205.93,205.32,205.79,7212.0,205.43,205.93,205.32,205.79,7212.0
2018-03-08 13:10:00,205.85,206.0,205.73,205.73,3601.0,205.85,206.0,205.73,205.73,3601.0
2018-03-08 13:15:00,205.67,205.67,205.28,205.51,4186.0,205.67,205.67,205.28,205.51,4186.0
2018-03-08 13:20:00,205.52,205.63,204.92,204.92,7839.0,205.52,205.63,204.92,204.92,7839.0
2018-03-08 13:25:00,205.05,205.1,204.45,204.78,5100.0,205.05,205.1,204.45,204.78,5100.0
2018-03-08 13:30:00,204.94,205.38,204.82,205.21,14279.0,204.94,205.38,204.82,205.21,14279.0
2018-03-08 13:35:00,205.21,205.45,205.15,205.35,3003.0,205.21,205.45,205.15,205.35,3003.0
2018-03-08 13:40:00,205.42,205.72,205.41,205.56,2445.0,205.42,205.72,205.41,205.56,2445.0
2018-03-08 13:45:00,205.48,205.65,205.28,205.38,7956.0,205.48,205.65,205.28,205.38,7956.0
2018-03-08 13:50:00,205.39,205.63,205.36,205.53,2604.0,205.39,205.63,205.36,205.53,2604.0
2018-03-08 13:55:00,205.55,205.58,205.3,205.3,6924.0,205.55,205.58,205.3,205.3,6924.0
2018-03-08 14:00:00,205.32,205.46,205.27,205.42,5109.0,205.32,205.46,205.27,205.42,5109.0
2018-03-08 14:05:00,205.46,205.46,205.16,205.26,4286.0,205.46,205.46,205.16,205.26,4286.0
2018-03-08 14:10:00,205.3,205.47,205.22,205.47,3800.0,205.3,205.47,205.22,205.47,3800.0
2018-03-08 14:15:00,205.44,205.72,205.43,205.72,4774.0,205.44,205.72,205.43,205.72,4774.0
2018-03-08 14:20:00,205.75,205.84,205.58,205.68,9627.0,205.75,205.84,205.58,205.68,9627.0
2018-03-08 14:25:00,205.57,205.64,205.3,205.62,6023.0,205.57,205.64,205.3,205.62,6023.0
2018-03-08 14:30:00,205.58,206.0,205.42,205.99,12404.0,205.58,206.0,205.42,205.99,12404.0
2018-03-08 14:35:00,205.92,205.98,205.4,205.4,5946.0,205.92,205.98,205.4,205.4,5946.0
2018-03-08 14:40:00,205.48,205.67,205.34,205.67,6369.0,205.48,205.67,205.34,205.67,6369.0
2018-03-08 14:45:00,205.62,205.83,205.42,205.42,7710.0,205.62,205.83,205.42,205.42,7710.0
2018-03-08 14:50:00,205.47,206.19,205.41,205.9,14897.0,205.47,206.19,205.41,205.9,14897.0
2018-03-08 14:55:00,205.85,206.05,205.65,205.88,4000.0,205.85,206.05,205.65,205.88,4000.0
2018-03-08 15:00:00,205.88,206.03,205.88,206.03,4225.0,205.88,206.03,205.88,206.03,4225.0
2018-03-08 15:05:00,206.05,206.16,206.0,206.12,8889.0,206.05,206.16,206.0,206.12,8889.0
2018-03-08 15:10:00,206.17,206.2,206.0,206.08,8099.0,206.17,206.2,206.0,206.08,8099.0
2018-03-08 15:15:00,206.14,206.3,206.12,206.25,7976.0,206.14,206.3,206.12,206.25,7976.0
2018-03-08 15:20:00,206.23,206.42,206.2,206.37,13693.0,206.23,206.42,206.2,206.37,13693.0
2018-03-08 15:25:00,206.41,206.88,206.3,206.88,13420.0,206.41,206.88,206.3,206.88,13420.0
2018-03-08 15:30:00,206.88,206.88,206.67,206.7,25783.0,206.88,206.88,206.67,206.7,25783.0
2018-03-08 15:35:00,206.76,206.76,206.56,206.66,20887.0,206.76,206.76,206.56,206.66,20887.0
2018-03-08 15:40:00,206.69,206.78,206.61,206.76,22443.0,206.69,206.78,206.61,206.76,22443.0
2018-03-08 15:45:00,206.76,206.89,206.65,206.8,36151.0,206.76,206.89,206.65,206.8,36151.0
2018-03-08 15:50:00,206.82,206.96,206.8,206.9,38443.0,206.82,206.96,206.8,206.9,38443.0
2018-03-08 15:55:00,206.92,206.95,206.33,206.51,61984.0,206.92,206.95,206.33,206.51,61984.0
2018-03-09 09:30:00,207.47,208.75,206.01,206.78,26173.0,207.47,208.75,206.01,206.78,26173.0
2018-03-09 09:35:00,206.63,206.63,204.01,204.4,17359.0,206.63,206.63,204.01,204.4,17359.0
2018-03-09 09:40:00,204.39,205.43,203.29,205.01,25863.0,204.39,205.43,203.29,205.01,25863.0
2018-03-09 09:45:00,204.69,204.95,204.01,204.2,10594.0,204.69,204.95,204.01,204.2,10594.0
2018-03-09 09:50:00,204.15,204.58,203.86,204.01,8352.0,204.15,204.58,203.86,204.01,8352.0
2018-03-09 09:55:00,204.01,204.41,204.01,204.17,6751.0,204.01,204.41,204.01,204.17,6751.0
2018-03-09 10:00:00,204.32,204.45,203.7,204.0,10245.0,204.32,204.45,203.7,204.0,10245.0
2018-03-09 10:05:00,204.01,204.2,203.54,203.54,9654.0,204.01,204.2,203.54,203.54,9654.0
2018-03-09 10:10:00,203.64,203.94,203.64,203.76,4600.0,203.64,203.94,203.64,203.76,4600.0
2018-03-09 10:15:00,203.85,204.03,203.58,203.9,5350.0,203.85,204.03,203.58,203.9,5350.0
2018-03-09 10:20:00,203.88,204.08,203.77,203.87,3875.0,203.88,204.08,203.77,203.87,3875.0
2018-03-09 10:25:00,203.85,203.85,203.56,203.64,5800.0,203.85,203.85,203.56,203.64,5800.0
2018-03-09 10:30:00,203.64,203.74,203.51,203.6,6295.0,203.64,203.74,203.51,203.6,6295.0
2018-03-09 10:35:00,203.61,203.67,203.51,203.67,4252.0,203.61,203.67,203.51,203.67,4252.0
2018-03-09 10:40:00,203.68,205.14,203.68,204.59,17486.0,203.68,205.14,203.68,204.59,17486.0
2018-03-09 10:45:00,204.63,204.63,203.99,204.32,11081.0,204.63,204.63,203.99,204.32,11081.0
2018-03-09 10:50:00,204.23,204.4,203.59,203.92,13221.0,204.23,204.4,203.59,203.92,13221.0
2018-03-09 10:55:00,203.75,203.91,203.41,203.56,9542.0,203.75,203.91,203.41,203.56,9542.0
2018-03-09 11:00:00,203.55,203.77,203.51,203.75,6500.0,203.55,203.77,203.51,203.75,6500.0
2018-03-09 11:05:00,203.69,203.69,203.38,203.6,6650.0,203.69,203.69,203.38,203.6,6650.0
2018-03-09 11:10:00,203.63,204.45,203.63,204.31,6658.0,203.63,204.45,203.63,204.31,6658.0
2018-03-09 11:15:00,204.4,204.53,204.17,204.24,4100.0,204.4,204.53,204.17,204.24,4100.0
2018-03-09 11:20:00,204.45,204.7,204.25,204.61,6677.0,204.45,204.7,204.25,204.61,6677.0
2018-03-09 11:25:00,204.71,204.76,204.31,204.34,6149.0,204.71,204.76,204.31,204.34,6149.0
2018-03-09 11:30:00,204.31,204.52,204.2,204.26,5200.0,204.31,204.52,204.2,204.26,5200.0
2018-03-09 11:35:00,204.33,204.33,203.63,203.85,6998.0,204.33,204.33,203.63,203.85,6998.0
2018-03-09 11:40:00,203.87,204.09,203.65,203.71,3032.0,203.87,204.09,203.65,203.71,3032.0
2018-03-09 11:45:00,203.61,203.61,203.18,203.18,5677.0,203.61,203.61,203.18,203.18,5677.0
2018-03-09 11:50:00,203.17,203.17,202.81,202.93,6123.0,203.17,203.17,202.81,202.93,6123.0
2018-03-09 11:55:00,203.02,203.33,203.02,203.03,7162.0,203.02,203.33,203.02,203.03,7162.0
2018-03-09 12:00:00,203.06,203.42,202.96,203.29,6983.0,203.06,203.42,202.96,203.29,6983.0
2018-03-09 12:05:00,203.27,203.36,203.05,203.34,4304.0,203.27,203.36,203.05,203.34,4304.0
2018-03-09 12:10:00,203.42,203.99,203.34,203.46,7443.0,203.42,203.99,203.34,203.46,7443.0
2018-03-09 12:15:00,203.54,203.93,203.5,203.91,6445.0,203.54,203.93,203.5,203.91,6445.0
2018-03-09 12:20:00,203.9,204.15,203.85,203.89,7518.0,203.9,204.15,203.85,203.89,7518.0
2018-03-09 12:25:00,203.87,204.04,203.7,204.04,6026.0,203.87,204.04,203.7,204.04,6026.0
2018-03-09 12:30:00,204.07,204.13,203.85,203.85,10703.0,204.07,204.13,203.85,203.85,10703.0
2018-03-09 12:35:00,203.93,204.33,203.85,204.33,5482.0,203.93,204.33,203.85,204.33,5482.0
2018-03-09 12:40:00,204.34,204.64,204.34,204.44,9358.0,204.34,204.64,204.34,204.44,9358.0
2018-03-09 12:45:00,204.58,204.8,204.38,204.38,24772.0,204.58,204.8,204.38,204.38,24772.0
2018-03-09 12:50:00,204.38,204.38,203.83,203.86,8916.0,204.38,204.38,203.83,203.86,8916.0
2018-03-09 12:55:00,203.79,204.1,203.75,204.1,4720.0,203.79,204.1,203.75,204.1,4720.0
2018-03-09 13:00:00,204.19,204.19,203.84,203.96,4643.0,204.19,204.19,203.84,203.96,4643.0
2018-03-09 13:05:00,203.85,204.04,203.8,203.8,5875.0,203.85,204.04,203.8,203.8,5875.0
2018-03-09 13:10:00,203.78,203.83,203.57,203.74,4405.0,203.78,203.83,203.57,203.74,4405.0
2018-03-09 13:15:00,203.78,203.78,203.25,203.55,5990.0,203.78,203.78,203.25,203.55,5990.0
2018-03-09 13:20:00,203.56,203.86,203.41,203.41,4770.0,203.56,203.86,203.41,203.41,4770.0
2018-03-09 13:25:00,203.42,203.69,203.4,203.64,5924.0,203.42,203.69,203.4,203.64,5924.0
2018-03-09 13:30:00,203.53,203.62,203.42,203.42,1691.0,203.53,203.62,203.42,203.42,1691.0
2018-03-09 13:35:00,203.4,203.9,203.4,203.86,3900.0,203.4,203.9,203.4,203.86,3900.0
2018-03-09 13:40:00,203.8,204.06,203.73,203.95,14956.0,203.8,204.06,203.73,203.95,14956.0
2018-03-09 13:45:00,203.98,204.07,203.94,204.04,3900.0,203.98,204.07,203.94,204.04,3900.0
2018-03-09 13:50:00,204.05,204.25,203.99,204.04,4555.0,204.05,204.25,203.99,204.04,4555.0
2018-03-09 13:55:00,203.95,203.95,203.66,203.69,3031.0,203.95,203.95,203.66,203.69,3031.0
2018-03-09 14:00:00,203.67,203.96,203.66,203.8,5400.0,203.67,203.96,203.66,203.8,5400.0
2018-03-09 14:05:00,203.81,204.1,203.81,204.01,3184.0,203.81,204.1,203.81,204.01,3184.0
2018-03-09 14:10:00,203.99,204.54,203.99,204.38,4617.0,203.99,204.54,203.99,204.38,4617.0
2018-03-09 14:15:00,204.45,204.6,204.31,204.52,2462.0,204.45,204.6,204.31,204.52,2462.0
2018-03-09 14:20:00,204.36,204.41,204.21,204.41,4500.0,204.36,204.41,204.21,204.41,4500.0
2018-03-09 14:25:00,204.3,204.35,204.06,204.24,4778.0,204.3,204.35,204.06,204.24,4778.0
2018-03-09 14:30:00,204.28,204.41,204.22,204.22,4097.0,204.28,204.41,204.22,204.22,4097.0
2018-03-09 14:35:00,204.27,204.29,203.96,203.96,4988.0,204.27,204.29,203.96,203.96,4988.0
2018-03-09 14:40:00,203.93,204.17,203.69,204.17,14571.0,203.93,204.17,203.69,204.17,14571.0
2018-03-09 14:45:00,204.07,204.12,204.02,204.11,11025.0,204.07,204.12,204.02,204.11,11025.0
2018-03-09 14:50:00,204.11,204.37,204.07,204.15,6501.0,204.11,204.37,204.07,204.15,6501.0
2018-03-09 14:55:00,204.11,204.53,204.08,204.53,6700.0,204.11,204.53,204.08,204.53,6700.0
2018-03-09 15:00:00,204.7,204.78,204.13,204.38,10302.0,204.7,204.78,204.13,204.38,10302.0
2018-03-09 15:05:00,204.38,204.38,203.9,204.15,13500.0,204.38,204.38,203.9,204.15,13500.0
2018-03-09 15:10:00,204.07,204.32,203.96,204.25,13076.0,204.07,204.32,203.96,204.25,13076.0
2018-03-09 15:15:00,204.21,204.33,204.17,204.32,7516.0,204.21,204.33,204.17,204.32,7516.0
2018-03-09 15:20:00,204.28,204.38,204.11,204.36,10683.0,204.28,204.38,204.11,204.36,10683.0
2018-03-09 15:25:00,204.37,204.65,204.19,204.63,15210.0,204.37,204.65,204.19,204.63,15210.0
2018-03-09 15:30:00,204.61,205.22,204.61,205.22,18531.0,204.61,205.22,204.61,205.22,18531.0
2018-03-09 15:35:00,205.19,205.49,205.07,205.18,16481.0,205.19,205.49,205.07,205.18,16481.0
2018-03-09 15:40:00,205.14,205.33,205.13,205.18,22817.0,205.14,205.33,205.13,205.18,22817.0
2018-03-09 15:45:00,205.19,205.55,205.19,205.55,21703.0,205.19,205.55,205.19,205.55,21703.0
2018-03-09 15:50:00,205.56,205.96,205.54,205.67,35562.0,205.56,205.96,205.54,205.67,35562.0
2018-03-09 15:55:00,205.7,205.98,205.6,205.92,52790.0,205.7,205.98,205.6,205.92,52790.0
2018-03-12 09:30:00,205.69,206.17,203.02,204.84,26164.0,205.69,206.17,203.02,204.84,26164.0
2018-03-12 09:35:00,204.31,205.19,203.56,204.61,8253.0,204.31,205.19,203.56,204.61,8253.0
2018-03-12 09:40:00,204.67,205.09,204.3,204.81,4530.0,204.67,205.09,204.3,204.81,4530.0
2018-03-12 09:45:00,204.84,206.02,204.7,206.01,6100.0,204.84,206.02,204.7,206.01,6100.0
2018-03-12 09:50:00,205.98,206.04,205.3,205.86,4665.0,205.98,206.04,205.3,205.86,4665.0
2018-03-12 09:55:00,205.67,206.62,205.66,206.54,12500.0,205.67,206.62,205.66,206.54,12500.0
2018-03-12 10:00:00,206.79,206.84,206.04,206.73,7668.0,206.79,206.84,206.04,206.73,7668.0
2018-03-12 10:05:00,206.64,207.43,206.52,206.95,7649.0,206.64,207.43,206.52,206.95,7649.0
2018-03-12 10:10:00,207.28,207.28,206.53,206.77,5413.0,207.28,207.28,206.53,206.77,5413.0
2018-03-12 10:15:00,206.9,207.29,206.9,207.25,2888.0,206.9,207.29,206.9,207.25,2888.0
2018-03-12 10:20:00,207.4,207.4,206.9,207.13,2975.0,207.4,207.4,206.9,207.13,2975.0
2018-03-12 10:25:00,207.32,207.42,207.18,207.33,4099.0,207.32,207.42,207.18,207.33,4099.0
2018-03-12 10:30:00,207.28,207.56,207.02,207.06,7806.0,207.28,207.56,207.02,207.06,7806.0
2018-03-12 10:35:00,207.07,207.08,206.5,206.65,6700.0,207.07,207.08,206.5,206.65,6700.0
2018-03-12 10:40:00,206.67,207.0,206.35,207.0,6800.0,206.67,207.0,206.35,207.0,6800.0
2018-03-12 10:45:00,206.88,207.07,206.35,206.63,8331.0,206.88,207.07,206.35,206.63,8331.0
2018-03-12 10:50:00,206.59,206.92,206.45,206.92,1100.0,206.59,206.92,206.45,206.92,1100.0
2018-03-12 10:55:00,206.73,206.73,206.0,206.0,6270.0,206.73,206.73,206.0,206.0,6270.0
2018-03-12 11:00:00,206.08,206.54,205.62,206.53,3917.0,206.08,206.54,205.62,206.53,3917.0
2018-03-12 11:05:00,206.43,206.76,206.3,206.47,3714.0,206.43,206.76,206.3,206.47,3714.0
2018-03-12 11:10:00,206.45,206.61,206.35,206.35,4118.0,206.45,206.61,206.35,206.35,4118.0
2018-03-12 11:15:00,206.24,206.4,205.96,206.21,7429.0,206.24,206.4,205.96,206.21,7429.0
2018-03-12 11:20:00,206.31,206.31,205.83,206.0,2225.0,206.31,206.31,205.83,206.0,2225.0
2018-03-12 11:25:00,206.02,206.08,205.88,205.96,2328.0,206.02,206.08,205.88,205.96,2328.0
2018-03-12 11:30:00,205.89,206.48,205.6,206.33,9429.0,205.89,206.48,205.6,206.33,9429.0
2018-03-12 11:35:00,206.4,206.8,206.22,206.6,5162.0,206.4,206.8,206.22,206.6,5162.0
2018-03-12 11:40:00,206.59,207.11,206.59,207.11,7201.0,206.59,207.11,206.59,207.11,7201.0
2018-03-12 11:45:00,207.16,207.16,206.74,206.89,5267.0,207.16,207.16,206.74,206.89,5267.0
2018-03-12 11:50:00,206.76,206.95,206.52,206.94,7688.0,206.76,206.95,206.52,206.94,7688.0
2018-03-12 11:55:00,206.87,206.91,206.53,206.74,2700.0,206.87,206.91,206.53,206.74,2700.0
2018-03-12 12:00:00,206.79,206.88,206.55,206.74,2400.0,206.79,206.88,206.55,206.74,2400.0
2018-03-12 12:05:00,206.77,207.11,206.74,207.11,3477.0,206.77,207.11,206.74,207.11,3477.0
2018-03-12 12:10:00,207.19,207.38,207.03,207.38,1300.0,207.19,207.38,207.03,207.38,1300.0
2018-03-12 12:15:00,207.58,207.58,207.13,207.13,10081.0,207.58,207.58,207.13,207.13,10081.0
2018-03-12 12:20:00,207.06,207.18,206.85,207.1,8786.0,207.06,207.18,206.85,207.1,8786.0
2018-03-12 12:25:00,207.22,207.26,207.06,207.26,2182.0,207.22,207.26,207.06,207.26,2182.0
2018-03-12 12:30:00,207.24,207.44,207.01,207.09,8388.0,207.24,207.44,207.01,207.09,8388.0
2018-03-12 12:35:00,207.16,207.19,206.96,207.07,2103.0,207.16,207.19,206.96,207.07,2103.0
2018-03-12 12:40:00,207.08,207.24,206.98,207.2,2257.0,207.08,207.24,206.98,207.2,2257.0
2018-03-12 12:45:00,207.21,207.44,207.16,207.44,3531.0,207.21,207.44,207.16,207.44,3531.0
2018-03-12 12:50:00,207.43,207.46,207.23,207.23,1463.0,207.43,207.46,207.23,207.23,1463.0
2018-03-12 12:55:00,207.08,207.41,207.08,207.41,4309.0,207.08,207.41,207.08,207.41,4309.0
2018-03-12 13:00:00,207.4,208.06,207.4,207.74,22818.0,207.4,208.06,207.4,207.74,22818.0
2018-03-12 13:05:00,207.81,207.82,207.51,207.64,4200.0,207.81,207.82,207.51,207.64,4200.0
2018-03-12 13:10:00,207.64,207.93,207.59,207.88,5405.0,207.64,207.93,207.59,207.88,5405.0
2018-03-12 13:15:00,207.91,207.93,207.79,207.85,3212.0,207.91,207.93,207.79,207.85,3212.0
2018-03-12 13:20:00,207.73,207.98,207.61,207.81,2493.0,207.73,207.98,207.61,207.81,2493.0
2018-03-12 13:25:00,207.6,207.93,207.6,207.76,6113.0,207.6,207.93,207.6,207.76,6113.0
2018-03-12 13:30:00,207.75,207.75,207.03,207.03,5525.0,207.75,207.75,207.03,207.03,5525.0
2018-03-12 13:35:00,206.98,207.06,206.79,207.06,6148.0,206.98,207.06,206.79,207.06,6148.0
2018-03-12 13:40:00,207.03,207.03,206.68,206.76,3709.0,207.03,207.03,206.68,206.76,3709.0
2018-03-12 13:45:00,206.81,207.04,206.63,207.0,3694.0,206.81,207.04,206.63,207.0,3694.0
2018-03-12 13:50:00,207.0,207.0,206.75,206.89,2600.0,207.0,207.0,206.75,206.89,2600.0
2018-03-12 13:55:00,206.84,207.38,206.65,207.37,5867.0,206.84,207.38,206.65,207.37,5867.0
2018-03-12 14:00:00,207.39,207.42,206.86,206.86,3300.0,207.39,207.42,206.86,206.86,3300.0
2018-03-12 14:05:00,206.78,206.97,206.66,206.85,4400.0,206.78,206.97,206.66,206.85,4400.0
2018-03-12 14:10:00,206.83,207.02,206.68,206.78,3095.0,206.83,207.02,206.68,206.78,3095.0
2018-03-12 14:15:00,206.81,206.85,206.68,206.77,1671.0,206.81,206.85,206.68,206.77,1671.0
2018-03-12 14:20:00,206.77,207.42,206.54,207.33,36415.0,206.77,207.42,206.54,207.33,36415.0
2018-03-12 14:25:00,207.3,207.39,207.17,207.31,4971.0,207.3,207.39,207.17,207.31,4971.0
2018-03-12 14:30:00,207.43,207.72,207.15,207.33,6546.0,207.43,207.72,207.15,207.33,6546.0
2018-03-12 14:35:00,207.15,207.24,206.84,207.06,3284.0,207.15,207.24,206.84,207.06,3284.0
2018-03-12 14:40:00,207.01,207.18,206.69,207.18,3302.0,207.01,207.18,206.69,207.18,3302.0
2018-03-12 14:45:00,207.04,207.09,206.84,207.03,3816.0,207.04,207.09,206.84,207.03,3816.0
2018-03-12 14:50:00,207.04,207.28,206.98,207.28,4675.0,207.04,207.28,206.98,207.28,4675.0
2018-03-12 14:55:00,207.24,207.25,206.95,207.16,6948.0,207.24,207.25,206.95,207.16,6948.0
2018-03-12 15:00:00,207.14,207.26,207.07,207.26,5614.0,207.14,207.26,207.07,207.26,5614.0
2018-03-12 15:05:00,207.29,207.65,207.21,207.64,9911.0,207.29,207.65,207.21,207.64,9911.0
2018-03-12 15:10:00,207.62,207.79,207.45,207.73,6800.0,207.62,207.79,207.45,207.73,6800.0
2018-03-12 15:15:00,207.71,208.04,207.65,208.04,4180.0,207.71,208.04,207.65,208.04,4180.0
2018-03-12 15:20:00,207.96,208.19,207.9,208.19,9839.0,207.96,208.19,207.9,208.19,9839.0
2018-03-12 15:25:00,208.16,208.2,207.91,208.2,7014.0,208.16,208.2,207.91,208.2,7014.0
2018-03-12 15:30:00,208.1,208.29,207.91,208.25,14213.0,208.1,208.29,207.91,208.25,14213.0
2018-03-12 15:35:00,208.25,208.31,208.1,208.18,6900.0,208.25,208.31,208.1,208.18,6900.0
2018-03-12 15:40:00,208.2,208.26,208.01,208.06,12889.0,208.2,208.26,208.01,208.06,12889.0
2018-03-12 15:45:00,208.07,208.2,207.97,208.1,13027.0,208.07,208.2,207.97,208.1,13027.0
2018-03-12 15:50:00,208.1,208.1,207.66,207.99,37454.0,208.1,208.1,207.66,207.99,37454.0
2018-03-12 15:55:00,208.01,208.11,207.59,207.61,60199.0,208.01,208.11,207.59,207.61,60199.0
2018-03-13 09:30:00,208.49,211.03,207.6,210.44,31326.0,208.49,211.03,207.6,210.44,31326.0
2018-03-13 09:35:00,210.22,211.87,208.72,211.7,22158.0,210.22,211.87,208.72,211.7,22158.0
2018-03-13 09:40:00,211.62,212.65,211.11,212.39,25127.0,211.62,212.65,211.11,212.39,25127.0
2018-03-13 09:45:00,212.06,212.17,211.55,211.76,18825.0,212.06,212.17,211.55,211.76,18825.0
2018-03-13 09:50:00,211.81,211.82,210.5,210.55,37036.0,211.81,211.82,210.5,210.55,37036.0
2018-03-13 09:55:00,210.66,211.23,210.38,211.11,11552.0,210.66,211.23,210.38,211.11,11552.0
2018-03-13 10:00:00,211.2,212.44,211.1,212.0,41711.0,211.2,212.44,211.1,212.0,41711.0
2018-03-13 10:05:00,212.12,213.02,211.97,212.02,11694.0,212.12,213.02,211.97,212.02,11694.0
2018-03-13 10:10:00,212.0,212.43,211.59,212.43,15725.0,212.0,212.43,211.59,212.43,15725.0
2018-03-13 10:15:00,212.49,212.7,212.08,212.51,25218.0,212.49,212.7,212.08,212.51,25218.0
2018-03-13 10:20:00,212.5,213.25,212.5,212.56,16681.0,212.5,213.25,212.5,212.56,16681.0
2018-03-13 10:25:00,212.78,213.2,212.5,213.2,8110.0,212.78,213.2,212.5,213.2,8110.0
2018-03-13 10:30:00,213.02,213.15,212.66,212.66,9678.0,213.02,213.15,212.66,212.66,9678.0
2018-03-13 10:35:00,212.59,212.71,212.08,212.3,12809.0,212.59,212.71,212.08,212.3,12809.0
2018-03-13 10:40:00,212.4,213.3,211.89,213.14,22476.0,212.4,213.3,211.89,213.14,22476.0
2018-03-13 10:45:00,213.1,213.1,212.49,212.88,30475.0,213.1,213.1,212.49,212.88,30475.0
2018-03-13 10:50:00,212.7,213.1,212.55,212.64,20922.0,212.7,213.1,212.55,212.64,20922.0
2018-03-13 10:55:00,212.74,213.11,212.2,212.9,10625.0,212.74,213.11,212.2,212.9,10625.0
2018-03-13 11:00:00,212.95,212.95,211.52,212.13,16319.0,212.95,212.95,211.52,212.13,16319.0
2018-03-13 11:05:00,211.94,212.0,211.32,211.38,9096.0,211.94,212.0,211.32,211.38,9096.0
2018-03-13 11:10:00,211.5,211.76,210.54,210.84,8600.0,211.5,211.76,210.54,210.84,8600.0
2018-03-13 11:15:00,210.8,211.12,210.57,211.09,16141.0,210.8,211.12,210.57,211.09,16141.0
2018-03-13 11:20:00,211.07,211.22,210.26,210.41,23803.0,211.07,211.22,210.26,210.41,23803.0
2018-03-13 11:25:00,210.35,210.93,210.16,210.85,5090.0,210.35,210.93,210.16,210.85,5090.0
2018-03-13 11:30:00,210.9,211.33,210.42,210.44,13846.0,210.9,211.33,210.42,210.44,13846.0
2018-03-13 11:35:00,210.39,211.24,210.29,211.15,3960.0,210.39,211.24,210.29,211.15,3960.0
2018-03-13 11:40:00,211.07,211.48,210.54,210.74,7082.0,211.07,211.48,210.54,210.74,7082.0
2018-03-13 11:45:00,210.86,211.35,210.3,210.66,16100.0,210.86,211.35,210.3,210.66,16100.0
2018-03-13 11:50:00,210.6,211.1,210.55,210.98,11099.0,210.6,211.1,210.55,210.98,11099.0
2018-03-13 11:55:00,210.99,211.68,210.89,211.41,25980.0,210.99,211.68,210.89,211.41,25980.0
2018-03-13 12:00:00,211.26,211.34,210.82,210.88,15432.0,211.26,211.34,210.82,210.88,15432.0
2018-03-13 12:05:00,210.87,211.02,210.02,210.02,11539.0,210.87,211.02,210.02,210.02,11539.0
2018-03-13 12:10:00,210.09,210.21,209.81,210.12,12577.0,210.09,210.21,209.81,210.12,12577.0
2018-03-13 12:15:00,210.08,210.23,209.45,210.09,16502.0,210.08,210.23,209.45,210.09,16502.0
2018-03-13 12:20:00,210.09,210.19,209.86,210.13,6700.0,210.09,210.19,209.86,210.13,6700.0
2018-03-13 12:25:00,210.09,210.32,210.04,210.32,7441.0,210.09,210.32,210.04,210.32,7441.0
2018-03-13 12:30:00,210.32,211.06,210.32,210.89,15275.0,210.32,211.06,210.32,210.89,15275.0
2018-03-13 12:35:00,210.88,211.01,210.58,210.8,35550.0,210.88,211.01,210.58,210.8,35550.0
2018-03-13 12:40:00,210.87,211.13,210.79,211.13,4800.0,210.87,211.13,210.79,211.13,4800.0
2018-03-13 12:45:00,211.1,211.44,210.98,211.26,4300.0,211.1,211.44,210.98,211.26,4300.0
2018-03-13 12:50:00,211.32,211.56,211.32,211.41,9800.0,211.32,211.56,211.32,211.41,9800.0
2018-03-13 12:55:00,211.44,211.44,210.78,210.86,14300.0,211.44,211.44,210.78,210.86,14300.0
2018-03-13 13:00:00,210.86,210.91,210.59,210.65,10500.0,210.86,210.91,210.59,210.65,10500.0
2018-03-13 13:05:00,210.64,210.64,210.15,210.29,7199.0,210.64,210.64,210.15,210.29,7199.0
2018-03-13 13:10:00,210.24,210.49,210.13,210.25,3400.0,210.24,210.49,210.13,210.25,3400.0
2018-03-13 13:15:00,210.24,210.5,210.11,210.21,6524.0,210.24,210.5,210.11,210.21,6524.0
2018-03-13 13:20:00,210.21,210.21,210.0,210.14,10340.0,210.21,210.21,210.0,210.14,10340.0
2018-03-13 13:25:00,210.08,210.14,209.88,209.94,5900.0,210.08,210.14,209.88,209.94,5900.0
2018-03-13 13:30:00,209.96,210.17,209.95,210.14,7968.0,209.96,210.17,209.95,210.14,7968.0
2018-03-13 13:35:00,210.15,210.67,210.15,210.5,11673.0,210.15,210.67,210.15,210.5,11673.0
2018-03-13 13:40:00,210.53,210.6,210.24,210.24,14060.0,210.53,210.6,210.24,210.24,14060.0
2018-03-13 13:45:00,210.28,210.3,210.12,210.3,4962.0,210.28,210.3,210.12,210.3,4962.0
2018-03-13 13:50:00,210.36,210.4,210.16,210.23,5070.0,210.36,210.4,210.16,210.23,5070.0
2018-03-13 13:55:00,210.19,210.25,210.0,210.06,5377.0,210.19,210.25,210.0,210.06,5377.0
2018-03-13 14:00:00,210.04,210.23,210.04,210.11,2800.0,210.04,210.23,210.04,210.11,2800.0
2018-03-13 14:05:00,210.1,210.1,209.33,209.33,10190.0,210.1,210.1,209.33,209.33,10190.0
2018-03-13 14:10:00,209.32,209.32,209.03,209.24,3000.0,209.32,209.32,209.03,209.24,3000.0
2018-03-13 14:15:00,209.26,209.28,209.11,209.17,2700.0,209.26,209.28,209.11,209.17,2700.0
2018-03-13 14:20:00,209.1,209.21,208.85,209.01,5360.0,209.1,209.21,208.85,209.01,5360.0
2018-03-13 14:25:00,208.89,209.18,208.89,209.18,3516.0,208.89,209.18,208.89,209.18,3516.0
2018-03-13 14:30:00,209.09,209.53,209.05,209.3,9502.0,209.09,209.53,209.05,209.3,9502.0
2018-03-13 14:35:00,209.29,209.4,209.03,209.19,4916.0,209.29,209.4,209.03,209.19,4916.0
2018-03-13 14:40:00,209.1,209.11,208.91,208.98,5686.0,209.1,209.11,208.91,208.98,5686.0
2018-03-13 14:45:00,208.98,209.25,208.97,209.25,8069.0,208.98,209.25,208.97,209.25,8069.0
2018-03-13 14:50:00,209.19,209.25,208.71,208.79,7398.0,209.19,209.25,208.71,208.79,7398.0
2018-03-13 14:55:00,208.73,208.81,208.49,208.64,4227.0,208.73,208.81,208.49,208.64,4227.0
2018-03-13 15:00:00,208.62,209.13,208.62,209.01,16212.0,208.62,209.13,208.62,209.01,16212.0
2018-03-13 15:05:00,209.13,209.13,208.88,209.07,4512.0,209.13,209.13,208.88,209.07,4512.0
2018-03-13 15:10:00,208.98,209.15,208.78,209.0,9404.0,208.98,209.15,208.78,209.0,9404.0
2018-03-13 15:15:00,209.01,209.19,208.4,208.51,10647.0,209.01,209.19,208.4,208.51,10647.0
2018-03-13 15:20:00,208.52,208.6,208.26,208.35,9610.0,208.52,208.6,208.26,208.35,9610.0
2018-03-13 15:25:00,208.38,208.53,208.22,208.34,15116.0,208.38,208.53,208.22,208.34,15116.0
2018-03-13 15:30:00,208.38,209.04,208.32,208.77,15791.0,208.38,209.04,208.32,208.77,15791.0
2018-03-13 15:35:00,208.77,209.05,208.55,208.74,19138.0,208.77,209.05,208.55,208.74,19138.0
2018-03-13 15:40:00,208.77,208.79,208.18,208.51,19194.0,208.77,208.79,208.18,208.51,19194.0
2018-03-13 15:45:00,208.47,208.48,208.15,208.2,16171.0,208.47,208.48,208.15,208.2,16171.0
2018-03-13 15:50:00,208.24,208.89,207.95,208.76,46092.0,208.24,208.89,207.95,208.76,46092.0
2018-03-13 15:55:00,208.78,208.78,207.92,208.4,57573.0,208.78,208.78,207.92,208.4,57573.0
2018-03-14 09:30:00,208.84,209.49,205.68,207.05,27426.0,208.84,209.49,205.68,207.05,27426.0
2018-03-14 09:35:00,207.09,208.17,207.08,207.9,5825.0,207.09,208.17,207.08,207.9,5825.0
2018-03-14 09:40:00,207.63,208.41,207.4,207.72,8400.0,207.63,208.41,207.4,207.72,8400.0
2018-03-14 09:45:00,207.86,207.86,206.46,206.54,10200.0,207.86,207.86,206.46,206.54,10200.0
2018-03-14 09:50:00,206.69,207.59,206.69,207.59,4516.0,206.69,207.59,206.69,207.59,4516.0
2018-03-14 09:55:00,207.5,207.72,207.36,207.5,3400.0,207.5,207.72,207.36,207.5,3400.0
2018-03-14 10:00:00,207.56,207.9,207.55,207.89,2300.0,207.56,207.9,207.55,207.89,2300.0
2018-03-14 10:05:00,207.96,207.96,207.78,207.86,900.0,207.96,207.96,207.78,207.86,900.0
2018-03-14 10:10:00,207.74,207.74,206.96,206.96,3048.0,207.74,207.74,206.96,206.96,3048.0
2018-03-14 10:15:00,206.88,207.23,206.87,206.98,2906.0,206.88,207.23,206.87,206.98,2906.0
2018-03-14 10:20:00,206.84,207.12,206.83,207.03,2006.0,206.84,207.12,206.83,207.03,2006.0
2018-03-14 10:25:00,207.25,207.38,206.77,206.77,8018.0,207.25,207.38,206.77,206.77,8018.0
2018-03-14 10:30:00,207.0,207.05,206.49,206.6,5600.0,207.0,207.05,206.49,206.6,5600.0
2018-03-14 10:35:00,206.56,207.0,206.48,206.54,4368.0,206.56,207.0,206.48,206.54,4368.0
2018-03-14 10:40:00,206.6,207.0,206.59,207.0,6599.0,206.6,207.0,206.59,207.0,6599.0
2018-03-14 10:45:00,207.0,207.11,206.65,206.65,12285.0,207.0,207.11,206.65,206.65,12285.0
2018-03-14 10:50:00,206.78,206.94,206.74,206.93,900.0,206.78,206.94,206.74,206.93,900.0
2018-03-14 10:55:00,206.9,207.08,206.71,206.71,2000.0,206.9,207.08,206.71,206.71,2000.0
2018-03-14 11:00:00,206.71,206.8,206.18,206.29,8185.0,206.71,206.8,206.18,206.29,8185.0
2018-03-14 11:05:00,206.33,206.86,206.32,206.86,6344.0,206.33,206.86,206.32,206.86,6344.0
2018-03-14 11:10:00,206.73,206.95,206.49,206.49,9600.0,206.73,206.95,206.49,206.49,9600.0
2018-03-14 11:15:00,206.55,207.12,206.54,206.91,3963.0,206.55,207.12,206.54,206.91,3963.0
2018-03-14 11:20:00,207.02,207.02,206.6,206.83,4525.0,207.02,207.02,206.6,206.83,4525.0
2018-03-14 11:25:00,206.62,206.94,206.6,206.61,7578.0,206.62,206.94,206.6,206.61,7578.0
2018-03-14 11:30:00,206.55,206.84,206.54,206.57,6745.0,206.55,206.84,206.54,206.57,6745.0
2018-03-14 11:35:00,206.51,206.51,206.08,206.33,4495.0,206.51,206.51,206.08,206.33,4495.0
2018-03-14 11:40:00,206.3,206.47,205.69,205.92,9907.0,206.3,206.47,205.69,205.92,9907.0
2018-03-14 11:45:00,205.88,206.16,205.66,205.77,3100.0,205.88,206.16,205.66,205.77,3100.0
2018-03-14 11:50:00,205.79,206.03,205.6,205.71,10099.0,205.79,206.03,205.6,205.71,10099.0
2018-03-14 11:55:00,205.72,205.8,205.45,205.59,10190.0,205.72,205.8,205.45,205.59,10190.0
2018-03-14 12:00:00,205.6,205.79,204.75,205.13,14645.0,205.6,205.79,204.75,205.13,14645.0
2018-03-14 12:05:00,205.12,205.4,204.9,205.14,14505.0,205.12,205.4,204.9,205.14,14505.0
2018-03-14 12:10:00,205.23,205.44,205.09,205.44,9438.0,205.23,205.44,205.09,205.44,9438.0
2018-03-14 12:15:00,205.42,205.75,205.42,205.62,6300.0,205.42,205.75,205.42,205.62,6300.0
2018-03-14 12:20:00,205.63,205.9,205.31,205.65,7525.0,205.63,205.9,205.31,205.65,7525.0
2018-03-14 12:25:00,205.65,205.9,205.47,205.7,8207.0,205.65,205.9,205.47,205.7,8207.0
2018-03-14 12:30:00,205.93,206.11,205.77,206.11,2700.0,205.93,206.11,205.77,206.11,2700.0
2018-03-14 12:35:00,206.09,206.28,206.0,206.23,4200.0,206.09,206.28,206.0,206.23,4200.0
2018-03-14 12:40:00,206.24,207.26,206.24,207.23,4547.0,206.24,207.26,206.24,207.23,4547.0
2018-03-14 12:45:00,207.13,207.45,206.87,207.26,3109.0,207.13,207.45,206.87,207.26,3109.0
2018-03-14 12:50:00,207.07,207.08,206.72,206.98,4606.0,207.07,207.08,206.72,206.98,4606.0
2018-03-14 12:55:00,206.99,207.03,206.85,207.0,2350.0,206.99,207.03,206.85,207.0,2350.0
2018-03-14 13:00:00,206.9,206.9,206.38,206.49,54309.0,206.9,206.9,206.38,206.49,54309.0
2018-03-14 13:05:00,206.39,206.5,205.87,205.96,5990.0,206.39,206.5,205.87,205.96,5990.0
2018-03-14 13:10:00,206.01,206.01,205.56,205.66,7289.0,206.01,206.01,205.56,205.66,7289.0
2018-03-14 13:15:00,205.66,205.88,205.47,205.47,6800.0,205.66,205.88,205.47,205.47,6800.0
2018-03-14 13:20:00,205.4,205.43,204.9,204.98,6925.0,205.4,205.43,204.9,204.98,6925.0
2018-03-14 13:25:00,205.05,205.77,205.02,205.77,9250.0,205.05,205.77,205.02,205.77,9250.0
2018-03-14 13:30:00,205.89,206.38,205.78,206.11,4350.0,205.89,206.38,205.78,206.11,4350.0
2018-03-14 13:35:00,205.94,206.08,205.9,205.9,3800.0,205.94,206.08,205.9,205.9,3800.0
2018-03-14 13:40:00,205.85,205.88,205.76,205.8,2675.0,205.85,205.88,205.76,205.8,2675.0
2018-03-14 13:45:00,205.8,205.8,205.57,205.65,4400.0,205.8,205.8,205.57,205.65,4400.0
2018-03-14 13:50:00,205.68,206.0,205.65,206.0,8417.0,205.68,206.0,205.65,206.0,8417.0
2018-03-14 13:55:00,205.91,205.99,205.79,205.85,4100.0,205.91,205.99,205.79,205.85,4100.0
2018-03-14 14:00:00,205.82,206.0,205.45,205.55,7226.0,205.82,206.0,205.45,205.55,7226.0
2018-03-14 14:05:00,205.51,205.65,205.27,205.3,8646.0,205.51,205.65,205.27,205.3,8646.0
2018-03-14 14:10:00,205.22,205.26,205.0,205.03,6761.0,205.22,205.26,205.0,205.03,6761.0
2018-03-14 14:15:00,205.07,205.08,204.29,204.4,13945.0,205.07,205.08,204.29,204.4,13945.0
2018-03-14 14:20:00,204.31,204.56,204.29,204.29,17629.0,204.31,204.56,204.29,204.29,17629.0
2018-03-14 14:25:00,204.24,204.32,204.13,204.28,9780.0,204.24,204.32,204.13,204.28,9780.0
2018-03-14 14:30:00,204.35,204.53,204.23,204.33,11262.0,204.35,204.53,204.23,204.33,11262.0
2018-03-14 14:35:00,204.25,204.35,203.53,203.56,8265.0,204.25,204.35,203.53,203.56,8265.0
2018-03-14 14:40:00,203.54,204.09,203.37,203.74,9525.0,203.54,204.09,203.37,203.74,9525.0
2018-03-14 14:45:00,203.74,204.01,203.63,204.01,5419.0,203.74,204.01,203.63,204.01,5419.0
2018-03-14 14:50:00,204.05,204.07,203.77,203.9,5300.0,204.05,204.07,203.77,203.9,5300.0
2018-03-14 14:55:00,203.75,203.94,203.62,203.93,8690.0,203.75,203.94,203.62,203.93,8690.0
2018-03-14 15:00:00,203.87,203.93,203.33,203.37,9601.0,203.87,203.93,203.33,203.37,9601.0
2018-03-14 15:05:00,203.32,203.85,203.25,203.7,15848.0,203.32,203.85,203.25,203.7,15848.0
2018-03-14 15:10:00,203.73,203.73,203.25,203.35,8270.0,203.73,203.73,203.25,203.35,8270.0
2018-03-14 15:15:00,203.38,203.48,202.7,202.87,15412.0,203.38,203.48,202.7,202.87,15412.0
2018-03-14 15:20:00,202.9,202.99,202.61,202.76,15655.0,202.9,202.99,202.61,202.76,15655.0
2018-03-14 15:25:00,202.8,202.82,202.0,202.04,19561.0,202.8,202.82,202.0,202.04,19561.0
2018-03-14 15:30:00,202.13,202.25,201.25,201.34,37104.0,202.13,202.25,201.25,201.34,37104.0
2018-03-14 15:35:00,201.35,202.18,201.35,201.76,21827.0,201.35,202.18,201.35,201.76,21827.0
2018-03-14 15:40:00,201.78,202.05,201.66,201.75,48314.0,201.78,202.05,201.66,201.75,48314.0
2018-03-14 15:45:00,201.77,202.4,201.76,202.23,31806.0,201.77,202.4,201.76,202.23,31806.0
2018-03-14 15:50:00,202.23,202.82,202.04,202.45,36029.0,202.23,202.82,202.04,202.45,36029.0
2018-03-14 15:55:00,202.44,202.44,201.91,202.0,98679.0,202.44,202.44,201.91,202.0,98679.0
2018-03-15 09:30:00,202.39,204.78,202.39,204.4,28851.0,202.39,204.78,202.39,204.4,28851.0
2018-03-15 09:35:00,204.12,205.46,203.46,204.27,26199.0,204.12,205.46,203.46,204.27,26199.0
2018-03-15 09:40:00,204.29,204.47,202.95,203.28,22272.0,204.29,204.47,202.95,203.28,22272.0
2018-03-15 09:45:00,203.44,203.81,202.81,203.45,50963.0,203.44,203.81,202.81,203.45,50963.0
2018-03-15 09:50:00,203.45,204.26,202.91,203.54,27342.0,203.45,204.26,202.91,203.54,27342.0
2018-03-15 09:55:00,203.48,203.57,203.0,203.06,22352.0,203.48,203.57,203.0,203.06,22352.0
2018-03-15 10:00:00,203.18,203.29,202.46,202.96,39740.0,203.18,203.29,202.46,202.96,39740.0
2018-03-15 10:05:00,202.96,203.48,202.81,203.26,23887.0,202.96,203.48,202.81,203.26,23887.0
2018-03-15 10:10:00,203.44,203.59,202.93,203.59,18416.0,203.44,203.59,202.93,203.59,18416.0
2018-03-15 10:15:00,203.51,204.28,203.43,203.65,8487.0,203.51,204.28,203.43,203.65,8487.0
2018-03-15 10:20:00,203.72,204.02,203.12,203.12,8069.0,203.72,204.02,203.12,203.12,8069.0
2018-03-15 10:25:00,203.17,204.45,203.05,203.94,7634.0,203.17,204.45,203.05,203.94,7634.0
2018-03-15 10:30:00,203.86,204.55,203.85,204.09,9975.0,203.86,204.55,203.85,204.09,9975.0
2018-03-15 10:35:00,204.08,205.33,204.08,205.31,11700.0,204.08,205.33,204.08,205.31,11700.0
2018-03-15 10:40:00,205.5,205.74,205.06,205.27,11777.0,205.5,205.74,205.06,205.27,11777.0
2018-03-15 10:45:00,205.58,205.94,205.32,205.85,10552.0,205.58,205.94,205.32,205.85,10552.0
2018-03-15 10:50:00,205.82,206.36,205.62,205.76,23109.0,205.82,206.36,205.62,205.76,23109.0
2018-03-15 10:55:00,205.78,206.21,205.55,205.6,34875.0,205.78,206.21,205.55,205.6,34875.0
2018-03-15 11:00:00,205.51,205.67,205.08,205.11,17278.0,205.51,205.67,205.08,205.11,17278.0
2018-03-15 11:05:00,205.37,205.99,205.27,205.7,10601.0,205.37,205.99,205.27,205.7,10601.0
2018-03-15 11:10:00,205.81,205.93,205.34,205.36,41150.0,205.81,205.93,205.34,205.36,41150.0
2018-03-15 11:15:00,205.33,205.35,204.53,204.65,11200.0,205.33,205.35,204.53,204.65,11200.0
2018-03-15 11:20:00,204.64,204.88,204.28,204.3,13290.0,204.64,204.88,204.28,204.3,13290.0
2018-03-15 11:25:00,204.37,204.49,204.0,204.19,16185.0,204.37,204.49,204.0,204.19,16185.0
2018-03-15 11:30:00,204.17,204.17,203.75,203.76,15051.0,204.17,204.17,203.75,203.76,15051.0
2018-03-15 11:35:00,203.66,204.1,203.64,204.02,11656.0,203.66,204.1,203.64,204.02,11656.0
2018-03-15 11:40:00,204.1,205.25,204.1,205.25,11970.0,204.1,205.25,204.1,205.25,11970.0
2018-03-15 11:45:00,205.29,205.94,205.0,205.47,15852.0,205.29,205.94,205.0,205.47,15852.0
2018-03-15 11:50:00,205.49,205.79,205.16,205.58,7001.0,205.49,205.79,205.16,205.58,7001.0
2018-03-15 11:55:00,205.48,205.8,205.48,205.53,7200.0,205.48,205.8,205.48,205.53,7200.0
2018-03-15 12:00:00,205.53,205.53,205.07,205.23,4003.0,205.53,205.53,205.07,205.23,4003.0
2018-03-15 12:05:00,205.34,205.34,204.98,205.05,7450.0,205.34,205.34,204.98,205.05,7450.0
2018-03-15 12:10:00,205.16,205.59,205.1,205.15,9997.0,205.16,205.59,205.1,205.15,9997.0
2018-03-15 12:15:00,205.0,205.34,204.79,205.12,12425.0,205.0,205.34,204.79,205.12,12425.0
2018-03-15 12:20:00,205.23,205.46,205.13,205.27,8682.0,205.23,205.46,205.13,205.27,8682.0
2018-03-15 12:25:00,205.3,205.8,205.26,205.55,23395.0,205.3,205.8,205.26,205.55,23395.0
2018-03-15 12:30:00,205.5,205.8,205.43,205.49,15968.0,205.5,205.8,205.43,205.49,15968.0
2018-03-15 12:35:00,205.61,205.7,205.21,205.33,9667.0,205.61,205.7,205.21,205.33,9667.0
2018-03-15 12:40:00,205.3,205.73,205.3,205.48,9728.0,205.3,205.73,205.3,205.48,9728.0
2018-03-15 12:45:00,205.48,206.06,205.43,206.0,11609.0,205.48,206.06,205.43,206.0,11609.0
2018-03-15 12:50:00,206.01,206.17,205.56,205.6,12468.0,206.01,206.17,205.56,205.6,12468.0
2018-03-15 12:55:00,205.61,205.65,205.04,205.57,6992.0,205.61,205.65,205.04,205.57,6992.0
2018-03-15 13:00:00,205.5,205.5,204.71,204.71,8179.0,205.5,205.5,204.71,204.71,8179.0
2018-03-15 13:05:00,204.92,204.92,204.12,204.34,7184.0,204.92,204.92,204.12,204.34,7184.0
2018-03-15 13:10:00,204.3,204.3,203.3,203.57,16901.0,204.3,204.3,203.3,203.57,16901.0
2018-03-15 13:15:00,203.49,204.02,202.25,202.49,16239.0,203.49,204.02,202.25,202.49,16239.0
2018-03-15 13:20:00,202.87,203.47,202.74,203.12,9530.0,202.87,203.47,202.74,203.12,9530.0
2018-03-15 13:25:00,203.16,203.4,202.93,202.93,5956.0,203.16,203.4,202.93,202.93,5956.0
2018-03-15 13:30:00,202.9,203.59,202.83,203.58,7440.0,202.9,203.59,202.83,203.58,7440.0
2018-03-15 13:35:00,203.47,203.56,203.24,203.51,8545.0,203.47,203.56,203.24,203.51,8545.0
2018-03-15 13:40:00,203.52,203.63,203.01,203.18,22799.0,203.52,203.63,203.01,203.18,22799.0
2018-03-15 13:45:00,203.09,203.33,202.79,203.09,11164.0,203.09,203.33,202.79,203.09,11164.0
2018-03-15 13:50:00,203.01,203.21,202.55,202.84,13453.0,203.01,203.21,202.55,202.84,13453.0
2018-03-15 13:55:00,203.07,203.48,202.05,202.15,17122.0,203.07,203.48,202.05,202.15,17122.0
2018-03-15 14:00:00,202.41,202.55,202.15,202.42,9403.0,202.41,202.55,202.15,202.42,9403.0
2018-03-15 14:05:00,202.37,202.84,202.26,202.49,36499.0,202.37,202.84,202.26,202.49,36499.0
2018-03-15 14:10:00,202.62,202.76,202.44,202.76,5350.0,202.62,202.76,202.44,202.76,5350.0
2018-03-15 14:15:00,202.76,203.01,202.73,202.81,5553.0,202.76,203.01,202.73,202.81,5553.0
2018-03-15 14:20:00,202.8,202.84,202.5,202.58,5800.0,202.8,202.84,202.5,202.58,5800.0
2018-03-15 14:25:00,202.72,202.75,202.16,202.16,9973.0,202.72,202.75,202.16,202.16,9973.0
2018-03-15 14:30:00,202.24,202.38,201.7,202.25,7300.0,202.24,202.38,201.7,202.25,7300.0
2018-03-15 14:35:00,202.3,202.46,202.03,202.03,4118.0,202.3,202.46,202.03,202.03,4118.0
2018-03-15 14:40:00,202.03,202.11,201.86,202.03,25414.0,202.03,202.11,201.86,202.03,25414.0
2018-03-15 14:45:00,201.99,202.32,201.99,202.02,9131.0,201.99,202.32,201.99,202.02,9131.0
2018-03-15 14:50:00,202.11,202.39,201.68,201.9,32119.0,202.11,202.39,201.68,201.9,32119.0
2018-03-15 14:55:00,201.97,202.23,201.87,202.23,34673.0,201.97,202.23,201.87,202.23,34673.0
2018-03-15 15:00:00,202.24,203.03,202.2,203.01,23792.0,202.24,203.03,202.2,203.01,23792.0
2018-03-15 15:05:00,203.09,203.17,202.0,202.0,20933.0,203.09,203.17,202.0,202.0,20933.0
2018-03-15 15:10:00,201.95,202.0,201.05,201.29,33245.0,201.95,202.0,201.05,201.29,33245.0
2018-03-15 15:15:00,201.3,202.26,201.3,201.62,25967.0,201.3,202.26,201.3,201.62,25967.0
2018-03-15 15:20:00,201.73,201.99,201.23,201.57,27635.0,201.73,201.99,201.23,201.57,27635.0
2018-03-15 15:25:00,201.58,201.64,201.0,201.53,24633.0,201.58,201.64,201.0,201.53,24633.0
2018-03-15 15:30:00,201.53,203.44,201.52,203.3,26897.0,201.53,203.44,201.52,203.3,26897.0
2018-03-15 15:35:00,203.34,204.3,203.33,204.21,39042.0,203.34,204.3,203.33,204.21,39042.0
2018-03-15 15:40:00,204.2,205.5,204.09,205.42,63476.0,204.2,205.5,204.09,205.42,63476.0
2018-03-15 15:45:00,205.33,205.74,205.1,205.58,91695.0,205.33,205.74,205.1,205.58,91695.0
2018-03-15 15:50:00,205.58,205.58,205.15,205.26,80313.0,205.58,205.58,205.15,205.26,80313.0
2018-03-15 15:55:00,205.19,206.5,204.54,206.14,158329.0,205.19,206.5,204.54,206.14,158329.0
2018-03-16 09:30:00,210.35,213.5,207.54,212.02,578711.0,210.35,213.5,207.54,212.02,578711.0
2018-03-16 09:35:00,211.54,216.0,210.45,215.74,205897.0,211.54,216.0,210.45,215.74,205897.0
2018-03-16 09:40:00,215.89,217.43,213.91,216.07,235071.0,215.89,217.43,213.91,216.07,235071.0
2018-03-16 09:45:00,216.12,217.85,215.0,217.0,198327.0,216.12,217.85,215.0,217.0,198327.0
2018-03-16 09:50:00,216.85,218.47,216.45,218.05,184808.0,216.85,218.47,216.45,218.05,184808.0
2018-03-16 09:55:00,217.93,219.84,217.93,219.01,133003.0,217.93,219.84,217.93,219.01,133003.0
2018-03-16 10:00:00,219.03,219.24,217.28,218.48,157705.0,219.03,219.24,217.28,218.48,157705.0
2018-03-16 10:05:00,218.59,220.24,218.23,219.65,132159.0,218.59,220.24,218.23,219.65,132159.0
2018-03-16 10:10:00,219.76,221.06,219.37,220.34,96526.0,219.76,221.06,219.37,220.34,96526.0
2018-03-16 10:15:00,220.26,220.73,219.53,220.0,51571.0,220.26,220.73,219.53,220.0,51571.0
2018-03-16 10:20:00,220.08,220.74,219.4,220.06,59351.0,220.08,220.74,219.4,220.06,59351.0
2018-03-16 10:25:00,220.07,220.24,219.29,219.62,50216.0,220.07,220.24,219.29,219.62,50216.0
2018-03-16 10:30:00,219.76,220.24,219.35,219.47,51795.0,219.76,220.24,219.35,219.47,51795.0
2018-03-16 10:35:00,219.33,220.11,218.81,219.93,60878.0,219.33,220.11,218.81,219.93,60878.0
2018-03-16 10:40:00,219.97,220.0,219.25,219.75,26383.0,219.97,220.0,219.25,219.75,26383.0
2018-03-16 10:45:00,219.57,220.22,218.71,219.66,75695.0,219.57,220.22,218.71,219.66,75695.0
2018-03-16 10:50:00,219.66,220.19,219.65,219.91,60876.0,219.66,220.19,219.65,219.91,60876.0
2018-03-16 10:55:00,219.89,220.27,219.75,220.15,66094.0,219.89,220.27,219.75,220.15,66094.0
2018-03-16 11:00:00,220.18,220.41,219.12,219.37,57014.0,220.18,220.41,219.12,219.37,57014.0
2018-03-16 11:05:00,219.45,220.4,219.0,220.11,32107.0,219.45,220.4,219.0,220.11,32107.0
2018-03-16 11:10:00,220.2,220.62,219.31,219.57,36851.0,220.2,220.62,219.31,219.57,36851.0
2018-03-16 11:15:00,219.33,220.65,219.32,220.29,33837.0,219.33,220.65,219.32,220.29,33837.0
2018-03-16 11:20:00,220.28,220.62,219.79,220.14,39952.0,220.28,220.62,219.79,220.14,39952.0
2018-03-16 11:25:00,220.27,221.2,220.2,220.6,57662.0,220.27,221.2,220.2,220.6,57662.0
2018-03-16 11:30:00,220.8,221.68,220.64,221.24,48059.0,220.8,221.68,220.64,221.24,48059.0
2018-03-16 11:35:00,221.04,221.94,220.91,220.92,35546.0,221.04,221.94,220.91,220.92,35546.0
2018-03-16 11:40:00,220.87,221.23,220.47,220.81,37985.0,220.87,221.23,220.47,220.81,37985.0
2018-03-16 11:45:00,220.83,221.27,220.65,220.93,19105.0,220.83,221.27,220.65,220.93,19105.0
2018-03-16 11:50:00,221.01,221.48,220.7,221.44,11140.0,221.01,221.48,220.7,221.44,11140.0
2018-03-16 11:55:00,221.45,222.1,221.3,221.83,56835.0,221.45,222.1,221.3,221.83,56835.0
2018-03-16 12:00:00,221.7,222.85,220.96,221.42,51869.0,221.7,222.85,220.96,221.42,51869.0
2018-03-16 12:05:00,221.58,222.4,221.17,221.5,26525.0,221.58,222.4,221.17,221.5,26525.0
2018-03-16 12:10:00,221.53,222.39,220.99,221.95,26463.0,221.53,222.39,220.99,221.95,26463.0
2018-03-16 12:15:00,221.92,221.92,221.22,221.51,11251.0,221.92,221.92,221.22,221.51,11251.0
2018-03-16 12:20:00,221.67,221.67,221.11,221.11,9357.0,221.67,221.67,221.11,221.11,9357.0
2018-03-16 12:25:00,221.05,221.44,220.75,221.42,22761.0,221.05,221.44,220.75,221.42,22761.0
2018-03-16 12:30:00,221.28,221.84,221.18,221.44,10888.0,221.28,221.84,221.18,221.44,10888.0
2018-03-16 12:35:00,221.44,221.44,220.97,221.15,9001.0,221.44,221.44,220.97,221.15,9001.0
2018-03-16 12:40:00,221.16,221.45,221.05,221.45,7171.0,221.16,221.45,221.05,221.45,7171.0
2018-03-16 12:45:00,221.42,221.71,221.19,221.58,10780.0,221.42,221.71,221.19,221.58,10780.0
2018-03-16 12:50:00,221.75,221.78,220.7,221.03,24943.0,221.75,221.78,220.7,221.03,24943.0
2018-03-16 12:55:00,220.98,221.4,220.92,221.13,11897.0,220.98,221.4,220.92,221.13,11897.0
2018-03-16 13:00:00,221.32,221.62,221.18,221.6,19000.0,221.32,221.62,221.18,221.6,19000.0
2018-03-16 13:05:00,221.6,221.97,221.35,221.41,21593.0,221.6,221.97,221.35,221.41,21593.0
2018-03-16 13:10:00,221.35,221.35,220.76,221.01,14876.0,221.35,221.35,220.76,221.01,14876.0
2018-03-16 13:15:00,221.0,221.06,220.01,220.28,35104.0,221.0,221.06,220.01,220.28,35104.0
2018-03-16 13:20:00,220.44,220.72,220.07,220.07,31668.0,220.44,220.72,220.07,220.07,31668.0
2018-03-16 13:25:00,220.14,220.76,220.13,220.72,11603.0,220.14,220.76,220.13,220.72,11603.0
2018-03-16 13:30:00,220.72,221.3,220.54,221.29,25834.0,220.72,221.3,220.54,221.29,25834.0
2018-03-16 13:35:00,221.14,221.58,221.05,221.56,18079.0,221.14,221.58,221.05,221.56,18079.0
2018-03-16 13:40:00,221.6,221.67,220.46,220.69,19926.0,221.6,221.67,220.46,220.69,19926.0
2018-03-16 13:45:00,220.73,220.89,220.38,220.74,5379.0,220.73,220.89,220.38,220.74,5379.0
2018-03-16 13:50:00,220.58,220.73,220.15,220.28,9415.0,220.58,220.73,220.15,220.28,9415.0
2018-03-16 13:55:00,220.45,220.87,220.28,220.87,10735.0,220.45,220.87,220.28,220.87,10735.0
2018-03-16 14:00:00,220.86,221.32,220.62,221.29,12448.0,220.86,221.32,220.62,221.29,12448.0
2018-03-16 14:05:00,221.34,221.51,220.94,221.12,10540.0,221.34,221.51,220.94,221.12,10540.0
2018-03-16 14:10:00,221.17,221.17,220.59,220.59,16614.0,221.17,221.17,220.59,220.59,16614.0
2018-03-16 14:15:00,220.6,220.64,220.29,220.45,11493.0,220.6,220.64,220.29,220.45,11493.0
2018-03-16 14:20:00,220.44,220.64,219.76,220.13,26887.0,220.44,220.64,219.76,220.13,26887.0
2018-03-16 14:25:00,220.15,220.47,220.02,220.1,11415.0,220.15,220.47,220.02,220.1,11415.0
2018-03-16 14:30:00,220.18,220.28,219.75,219.88,14470.0,220.18,220.28,219.75,219.88,14470.0
2018-03-16 14:35:00,219.89,220.28,219.87,220.21,20532.0,219.89,220.28,219.87,220.21,20532.0
2018-03-16 14:40:00,220.33,220.59,220.16,220.31,10407.0,220.33,220.59,220.16,220.31,10407.0
2018-03-16 14:45:00,220.11,220.4,219.91,220.38,19675.0,220.11,220.4,219.91,220.38,19675.0
2018-03-16 14:50:00,220.47,220.95,220.16,220.65,19365.0,220.47,220.95,220.16,220.65,19365.0
2018-03-16 14:55:00,220.73,221.08,220.64,220.79,19143.0,220.73,221.08,220.64,220.79,19143.0
2018-03-16 15:00:00,220.84,221.63,220.82,221.27,17019.0,220.84,221.63,220.82,221.27,17019.0
2018-03-16 15:05:00,221.2,221.54,221.05,221.46,18915.0,221.2,221.54,221.05,221.46,18915.0
2018-03-16 15:10:00,221.47,221.59,220.73,221.02,40567.0,221.47,221.59,220.73,221.02,40567.0
2018-03-16 15:15:00,221.01,221.27,220.95,221.06,30496.0,221.01,221.27,220.95,221.06,30496.0
2018-03-16 15:20:00,221.25,221.34,220.88,221.24,30054.0,221.25,221.34,220.88,221.24,30054.0
2018-03-16 15:25:00,221.15,221.29,220.99,221.05,20481.0,221.15,221.29,220.99,221.05,20481.0
2018-03-16 15:30:00,221.11,221.61,221.05,221.58,48246.0,221.11,221.61,221.05,221.58,48246.0
2018-03-16 15:35:00,221.57,222.2,221.54,221.79,90347.0,221.57,222.2,221.54,221.79,90347.0
2018-03-16 15:40:00,221.86,222.12,221.45,221.59,55934.0,221.86,222.12,221.45,221.59,55934.0
2018-03-16 15:45:00,221.66,221.76,221.53,221.7,78069.0,221.66,221.76,221.53,221.7,78069.0
2018-03-16 15:50:00,221.72,223.5,221.7,223.34,170301.0,221.72,223.5,221.7,223.34,170301.0
2018-03-16 15:55:00,223.34,223.47,221.63,221.88,322904.0,223.34,223.47,221.63,221.88,322904.0
2018-03-19 09:30:00,221.75,222.41,220.64,220.87,21310.0,221.75,222.41,220.64,220.87,21310.0
2018-03-19 09:35:00,220.99,221.77,220.52,220.76,15384.0,220.99,221.77,220.52,220.76,15384.0
2018-03-19 09:40:00,221.11,221.88,220.75,221.71,10825.0,221.11,221.88,220.75,221.71,10825.0
2018-03-19 09:45:00,221.51,222.28,220.91,221.01,10203.0,221.51,222.28,220.91,221.01,10203.0
2018-03-19 09:50:00,220.91,221.17,220.33,221.17,21352.0,220.91,221.17,220.33,221.17,21352.0
2018-03-19 09:55:00,221.18,222.98,221.02,222.58,22116.0,221.18,222.98,221.02,222.58,22116.0
2018-03-19 10:00:00,222.42,222.51,221.04,221.28,10937.0,222.42,222.51,221.04,221.28,10937.0
2018-03-19 10:05:00,221.27,221.77,220.66,220.67,13408.0,221.27,221.77,220.66,220.67,13408.0
2018-03-19 10:10:00,220.91,220.91,220.0,220.25,20988.0,220.91,220.91,220.0,220.25,20988.0
2018-03-19 10:15:00,220.24,220.52,219.5,220.43,10607.0,220.24,220.52,219.5,220.43,10607.0
2018-03-19 10:20:00,220.39,220.39,219.67,219.67,3120.0,220.39,220.39,219.67,219.67,3120.0
2018-03-19 10:25:00,219.8,219.82,219.38,219.4,16796.0,219.8,219.82,219.38,219.4,16796.0
2018-03-19 10:30:00,219.3,219.81,219.18,219.81,17200.0,219.3,219.81,219.18,219.81,17200.0
2018-03-19 10:35:00,219.89,220.11,219.35,219.41,11093.0,219.89,220.11,219.35,219.41,11093.0
2018-03-19 10:40:00,219.3,219.34,218.75,218.77,9008.0,219.3,219.34,218.75,218.77,9008.0
2018-03-19 10:45:00,218.77,218.8,218.12,218.42,7692.0,218.77,218.8,218.12,218.42,7692.0
2018-03-19 10:50:00,218.54,218.88,218.41,218.42,6775.0,218.54,218.88,218.41,218.42,6775.0
2018-03-19 10:55:00,218.6,219.27,218.55,219.27,6053.0,218.6,219.27,218.55,219.27,6053.0
2018-03-19 11:00:00,219.27,219.42,218.27,218.38,17085.0,219.27,219.42,218.27,218.38,17085.0
2018-03-19 11:05:00,218.35,219.33,218.22,219.33,6026.0,218.35,219.33,218.22,219.33,6026.0
2018-03-19 11:10:00,219.24,219.35,218.61,218.91,7723.0,219.24,219.35,218.61,218.91,7723.0
2018-03-19 11:15:00,218.9,218.9,218.24,218.24,3282.0,218.9,218.9,218.24,218.24,3282.0
2018-03-19 11:20:00,218.28,219.08,218.17,218.94,10303.0,218.28,219.08,218.17,218.94,10303.0
2018-03-19 11:25:00,218.85,219.15,218.75,218.83,9278.0,218.85,219.15,218.75,218.83,9278.0
2018-03-19 11:30:00,218.92,218.92,218.56,218.56,1317.0,218.92,218.92,218.56,218.56,1317.0
2018-03-19 11:35:00,218.56,218.56,218.2,218.27,7788.0,218.56,218.56,218.2,218.27,7788.0
2018-03-19 11:40:00,218.25,218.28,217.62,217.72,12675.0,218.25,218.28,217.62,217.72,12675.0
2018-03-19 11:45:00,217.77,217.87,217.62,217.64,3863.0,217.77,217.87,217.62,217.64,3863.0
2018-03-19 11:50:00,217.61,218.64,217.61,218.5,16052.0,217.61,218.64,217.61,218.5,16052.0
2018-03-19 11:55:00,218.71,218.71,217.82,218.03,8983.0,218.71,218.71,217.82,218.03,8983.0
2018-03-19 12:00:00,218.04,218.76,218.04,218.71,6142.0,218.04,218.76,218.04,218.71,6142.0
2018-03-19 12:05:00,218.74,218.92,218.03,218.17,9128.0,218.74,218.92,218.03,218.17,9128.0
2018-03-19 12:10:00,218.25,218.27,217.82,218.06,5000.0,218.25,218.27,217.82,218.06,5000.0
2018-03-19 12:15:00,218.02,218.02,217.49,217.68,7932.0,218.02,218.02,217.49,217.68,7932.0
2018-03-19 12:20:00,217.69,218.23,217.68,218.01,3130.0,217.69,218.23,217.68,218.01,3130.0
2018-03-19 12:25:00,217.96,218.16,217.76,218.16,6354.0,217.96,218.16,217.76,218.16,6354.0
2018-03-19 12:30:00,218.16,218.19,217.6,217.62,11360.0,218.16,218.19,217.6,217.62,11360.0
2018-03-19 12:35:00,217.65,217.87,217.44,217.45,11329.0,217.65,217.87,217.44,217.45,11329.0
2018-03-19 12:40:00,217.4,217.4,217.1,217.21,8461.0,217.4,217.4,217.1,217.21,8461.0
2018-03-19 12:45:00,217.16,217.36,217.15,217.23,11019.0,217.16,217.36,217.15,217.23,11019.0
2018-03-19 12:50:00,217.17,217.35,217.05,217.15,9188.0,217.17,217.35,217.05,217.15,9188.0
2018-03-19 12:55:00,217.2,217.47,217.14,217.32,9543.0,217.2,217.47,217.14,217.32,9543.0
2018-03-19 13:00:00,217.48,217.48,217.08,217.12,7271.0,217.48,217.48,217.08,217.12,7271.0
2018-03-19 13:05:00,217.28,217.34,217.05,217.28,6248.0,217.28,217.34,217.05,217.28,6248.0
2018-03-19 13:10:00,217.22,217.46,217.17,217.46,4004.0,217.22,217.46,217.17,217.46,4004.0
2018-03-19 13:15:00,217.4,217.63,217.29,217.63,4936.0,217.4,217.63,217.29,217.63,4936.0
2018-03-19 13:20:00,217.59,217.64,217.48,217.53,3910.0,217.59,217.64,217.48,217.53,3910.0
2018-03-19 13:25:00,217.41,217.53,217.15,217.39,13564.0,217.41,217.53,217.15,217.39,13564.0
2018-03-19 13:30:00,217.46,217.47,217.08,217.19,7429.0,217.46,217.47,217.08,217.19,7429.0
2018-03-19 13:35:00,217.11,217.12,216.75,216.83,10629.0,217.11,217.12,216.75,216.83,10629.0
2018-03-19 13:40:00,216.9,217.21,216.78,216.78,6829.0,216.9,217.21,216.78,216.78,6829.0
2018-03-19 13:45:00,216.93,217.01,216.75,216.87,7085.0,216.93,217.01,216.75,216.87,7085.0
2018-03-19 13:50:00,216.81,216.98,216.7,216.75,10864.0,216.81,216.98,216.7,216.75,10864.0
2018-03-19 13:55:00,216.75,216.92,216.72,216.9,12644.0,216.75,216.92,216.72,216.9,12644.0
2018-03-19 14:00:00,216.9,217.27,216.89,216.96,6540.0,216.9,217.27,216.89,216.96,6540.0
2018-03-19 14:05:00,216.96,217.21,216.78,217.04,9084.0,216.96,217.21,216.78,217.04,9084.0
2018-03-19 14:10:00,217.01,217.2,216.88,216.95,3922.0,217.01,217.2,216.88,216.95,3922.0
2018-03-19 14:15:00,217.01,217.21,216.93,217.0,4000.0,217.01,217.21,216.93,217.0,4000.0
2018-03-19 14:20:00,216.99,217.05,216.68,216.79,7624.0,216.99,217.05,216.68,216.79,7624.0
2018-03-19 14:25:00,216.84,217.0,216.63,216.73,8827.0,216.84,217.0,216.63,216.73,8827.0
2018-03-19 14:30:00,216.68,216.8,216.3,216.31,14001.0,216.68,216.8,216.3,216.31,14001.0
2018-03-19 14:35:00,216.25,216.36,215.63,215.63,6380.0,216.25,216.36,215.63,215.63,6380.0
2018-03-19 14:40:00,215.63,215.72,215.37,215.57,10661.0,215.63,215.72,215.37,215.57,10661.0
2018-03-19 14:45:00,215.59,215.71,215.42,215.51,8005.0,215.59,215.71,215.42,215.51,8005.0
2018-03-19 14:50:00,215.51,215.97,215.47,215.86,7450.0,215.51,215.97,215.47,215.86,7450.0
2018-03-19 14:55:00,215.89,216.41,215.75,216.2,8255.0,215.89,216.41,215.75,216.2,8255.0
2018-03-19 15:00:00,216.2,216.46,216.01,216.12,12233.0,216.2,216.46,216.01,216.12,12233.0
2018-03-19 15:05:00,216.16,216.24,215.88,215.9,9160.0,216.16,216.24,215.88,215.9,9160.0
2018-03-19 15:10:00,215.85,216.15,215.77,215.97,9886.0,215.85,216.15,215.77,215.97,9886.0
2018-03-19 15:15:00,215.99,217.05,215.92,216.68,27057.0,215.99,217.05,215.92,216.68,27057.0
2018-03-19 15:20:00,216.65,216.7,216.18,216.22,9707.0,216.65,216.7,216.18,216.22,9707.0
2018-03-19 15:25:00,216.23,216.55,215.97,216.0,10133.0,216.23,216.55,215.97,216.0,10133.0
2018-03-19 15:30:00,215.99,216.11,215.26,215.39,21423.0,215.99,216.11,215.26,215.39,21423.0
2018-03-19 15:35:00,215.39,215.81,215.2,215.78,21410.0,215.39,215.81,215.2,215.78,21410.0
2018-03-19 15:40:00,215.72,215.86,215.53,215.55,16052.0,215.72,215.86,215.53,215.55,16052.0
2018-03-19 15:45:00,215.58,215.91,215.57,215.65,28566.0,215.58,215.91,215.57,215.65,28566.0
2018-03-19 15:50:00,215.54,215.78,215.5,215.5,37021.0,215.54,215.78,215.5,215.5,37021.0
2018-03-19 15:55:00,215.58,215.81,215.5,215.6,60730.0,215.58,215.81,215.5,215.6,60730.0
2018-03-20 09:30:00,216.89,217.53,216.02,216.45,15947.0,216.89,217.53,216.02,216.45,15947.0
2018-03-20 09:35:00,216.02,216.32,215.44,215.69,5202.0,216.02,216.32,215.44,215.69,5202.0
2018-03-20 09:40:00,215.66,215.79,215.05,215.49,12115.0,215.66,215.79,215.05,215.49,12115.0
2018-03-20 09:45:00,215.31,215.5,214.22,215.23,16973.0,215.31,215.5,214.22,215.23,16973.0
2018-03-20 09:50:00,215.21,215.74,214.87,215.0,9238.0,215.21,215.74,214.87,215.0,9238.0
2018-03-20 09:55:00,214.94,215.79,214.93,215.76,11071.0,214.94,215.79,214.93,215.76,11071.0
2018-03-20 10:00:00,215.68,216.0,215.39,215.78,18954.0,215.68,216.0,215.39,215.78,18954.0
2018-03-20 10:05:00,215.91,216.46,215.75,215.76,11955.0,215.91,216.46,215.75,215.76,11955.0
2018-03-20 10:10:00,215.72,216.15,215.49,216.03,7258.0,215.72,216.15,215.49,216.03,7258.0
2018-03-20 10:15:00,215.91,215.91,215.46,215.52,6964.0,215.91,215.91,215.46,215.52,6964.0
2018-03-20 10:20:00,215.63,216.1,215.53,216.05,7898.0,215.63,216.1,215.53,216.05,7898.0
2018-03-20 10:25:00,216.01,216.11,215.91,216.0,7663.0,216.01,216.11,215.91,216.0,7663.0
2018-03-20 10:30:00,216.17,216.61,216.06,216.39,7572.0,216.17,216.61,216.06,216.39,7572.0
2018-03-20 10:35:00,216.35,216.35,215.61,215.91,12438.0,216.35,216.35,215.61,215.91,12438.0
2018-03-20 10:40:00,215.91,216.16,215.74,216.0,17625.0,215.91,216.16,215.74,216.0,17625.0
2018-03-20 10:45:00,215.95,216.44,215.89,215.97,7821.0,215.95,216.44,215.89,215.97,7821.0
2018-03-20 10:50:00,216.08,217.14,215.91,216.94,10337.0,216.08,217.14,215.91,216.94,10337.0
2018-03-20 10:55:00,216.95,217.1,216.39,216.45,6599.0,216.95,217.1,216.39,216.45,6599.0
2018-03-20 11:00:00,216.45,216.63,215.96,216.1,12361.0,216.45,216.63,215.96,216.1,12361.0
2018-03-20 11:05:00,215.76,216.48,215.61,216.06,14540.0,215.76,216.48,215.61,216.06,14540.0
2018-03-20 11:10:00,216.08,216.74,216.07,216.39,5075.0,216.08,216.74,216.07,216.39,5075.0
2018-03-20 11:15:00,216.49,216.95,216.46,216.76,4357.0,216.49,216.95,216.46,216.76,4357.0
2018-03-20 11:20:00,216.85,217.31,216.76,217.07,12531.0,216.85,217.31,216.76,217.07,12531.0
2018-03-20 11:25:00,216.99,217.37,216.7,217.06,9371.0,216.99,217.37,216.7,217.06,9371.0
2018-03-20 11:30:00,216.93,217.65,216.91,217.42,11654.0,216.93,217.65,216.91,217.42,11654.0
2018-03-20 11:35:00,217.3,217.52,217.01,217.01,3807.0,217.3,217.52,217.01,217.01,3807.0
2018-03-20 11:40:00,217.0,217.51,217.0,217.51,4900.0,217.0,217.51,217.0,217.51,4900.0
2018-03-20 11:45:00,217.38,218.21,217.38,217.77,7918.0,217.38,218.21,217.38,217.77,7918.0
2018-03-20 11:50:00,217.77,217.87,217.02,217.06,3812.0,217.77,217.87,217.02,217.06,3812.0
2018-03-20 11:55:00,216.97,217.32,216.82,217.31,6662.0,216.97,217.32,216.82,217.31,6662.0
2018-03-20 12:00:00,217.32,217.71,216.87,217.71,9054.0,217.32,217.71,216.87,217.71,9054.0
2018-03-20 12:05:00,217.53,218.12,217.43,218.12,8594.0,217.53,218.12,217.43,218.12,8594.0
2018-03-20 12:10:00,217.99,218.92,217.99,218.41,7492.0,217.99,218.92,217.99,218.41,7492.0
2018-03-20 12:15:00,218.39,218.4,217.99,218.22,4543.0,218.39,218.4,217.99,218.22,4543.0
2018-03-20 12:20:00,218.37,218.91,218.31,218.91,7794.0,218.37,218.91,218.31,218.91,7794.0
2018-03-20 12:25:00,218.69,219.0,218.22,218.24,4934.0,218.69,219.0,218.22,218.24,4934.0
2018-03-20 12:30:00,218.23,218.4,217.7,218.03,15578.0,218.23,218.4,217.7,218.03,15578.0
2018-03-20 12:35:00,218.03,218.45,217.95,218.32,8556.0,218.03,218.45,217.95,218.32,8556.0
2018-03-20 12:40:00,218.24,218.62,218.16,218.19,7643.0,218.24,218.62,218.16,218.19,7643.0
2018-03-20 12:45:00,218.3,218.56,218.28,218.29,3182.0,218.3,218.56,218.28,218.29,3182.0
2018-03-20 12:50:00,218.28,218.64,218.22,218.29,5704.0,218.28,218.64,218.22,218.29,5704.0
2018-03-20 12:55:00,218.36,218.65,218.15,218.23,10954.0,218.36,218.65,218.15,218.23,10954.0
2018-03-20 13:00:00,218.25,218.33,218.09,218.15,2112.0,218.25,218.33,218.09,218.15,2112.0
2018-03-20 13:05:00,218.32,218.44,217.68,217.85,4438.0,218.32,218.44,217.68,217.85,4438.0
2018-03-20 13:10:00,217.9,217.97,217.7,217.79,4755.0,217.9,217.97,217.7,217.79,4755.0
2018-03-20 13:15:00,217.64,217.75,217.36,217.37,3963.0,217.64,217.75,217.36,217.37,3963.0
2018-03-20 13:20:00,217.36,217.57,217.3,217.48,3459.0,217.36,217.57,217.3,217.48,3459.0
2018-03-20 13:25:00,217.27,217.38,216.86,217.1,5501.0,217.27,217.38,216.86,217.1,5501.0
2018-03-20 13:30:00,216.92,217.28,216.9,216.94,4100.0,216.92,217.28,216.9,216.94,4100.0
2018-03-20 13:35:00,216.93,217.02,216.84,216.87,1200.0,216.93,217.02,216.84,216.87,1200.0
2018-03-20 13:40:00,217.02,217.19,216.89,217.1,6521.0,217.02,217.19,216.89,217.1,6521.0
2018-03-20 13:45:00,217.02,217.18,216.81,217.16,7287.0,217.02,217.18,216.81,217.16,7287.0
2018-03-20 13:50:00,217.12,217.2,216.92,217.2,3950.0,217.12,217.2,216.92,217.2,3950.0
2018-03-20 13:55:00,217.28,217.28,216.61,216.85,18636.0,217.28,217.28,216.61,216.85,18636.0
2018-03-20 14:00:00,216.78,217.1,216.65,216.86,8200.0,216.78,217.1,216.65,216.86,8200.0
2018-03-20 14:05:00,216.88,216.95,216.54,216.54,4943.0,216.88,216.95,216.54,216.54,4943.0
2018-03-20 14:10:00,216.56,216.71,216.23,216.42,11105.0,216.56,216.71,216.23,216.42,11105.0
2018-03-20 14:15:00,216.37,216.77,216.37,216.65,8400.0,216.37,216.77,216.37,216.65,8400.0
2018-03-20 14:20:00,216.65,217.06,216.65,217.06,4191.0,216.65,217.06,216.65,217.06,4191.0
2018-03-20 14:25:00,217.08,217.12,216.93,217.03,10296.0,217.08,217.12,216.93,217.03,10296.0
2018-03-20 14:30:00,217.02,217.12,216.79,216.79,5500.0,217.02,217.12,216.79,216.79,5500.0
2018-03-20 14:35:00,216.87,217.01,216.71,216.79,4508.0,216.87,217.01,216.71,216.79,4508.0
2018-03-20 14:40:00,216.76,217.33,216.73,217.23,6046.0,216.76,217.33,216.73,217.23,6046.0
2018-03-20 14:45:00,217.32,217.48,217.2,217.33,5834.0,217.32,217.48,217.2,217.33,5834.0
2018-03-20 14:50:00,217.27,217.38,216.98,217.19,5600.0,217.27,217.38,216.98,217.19,5600.0
2018-03-20 14:55:00,217.07,217.07,216.59,216.73,4754.0,217.07,217.07,216.59,216.73,4754.0
2018-03-20 15:00:00,216.74,216.74,216.55,216.57,8436.0,216.74,216.74,216.55,216.57,8436.0
2018-03-20 15:05:00,216.56,216.56,216.29,216.4,7987.0,216.56,216.56,216.29,216.4,7987.0
2018-03-20 15:10:00,216.39,216.39,215.88,216.07,17368.0,216.39,216.39,215.88,216.07,17368.0
2018-03-20 15:15:00,215.9,215.98,215.55,215.55,10753.0,215.9,215.98,215.55,215.55,10753.0
2018-03-20 15:20:00,215.5,215.68,215.37,215.48,15802.0,215.5,215.68,215.37,215.48,15802.0
2018-03-20 15:25:00,215.48,216.01,215.48,215.83,15176.0,215.48,216.01,215.48,215.83,15176.0
2018-03-20 15:30:00,215.84,215.96,215.69,215.73,10300.0,215.84,215.96,215.69,215.73,10300.0
2018-03-20 15:35:00,215.75,215.75,215.44,215.65,12297.0,215.75,215.75,215.44,215.65,12297.0
2018-03-20 15:40:00,215.69,215.89,215.67,215.72,19581.0,215.69,215.89,215.67,215.72,19581.0
2018-03-20 15:45:00,215.74,215.75,215.33,215.54,28156.0,215.74,215.75,215.33,215.54,28156.0
2018-03-20 15:50:00,215.52,215.63,215.32,215.61,32621.0,215.52,215.63,215.32,215.61,32621.0
2018-03-20 15:55:00,215.6,215.8,215.48,215.64,49421.0,215.6,215.8,215.48,215.64,49421.0
2018-03-21 09:30:00,215.79,215.79,215.0,215.74,6796.0,215.79,215.79,215.0,215.74,6796.0
2018-03-21 09:35:00,215.99,217.22,215.84,216.47,6719.0,215.99,217.22,215.84,216.47,6719.0
2018-03-21 09:40:00,216.65,216.68,216.23,216.68,2908.0,216.65,216.68,216.23,216.68,2908.0
2018-03-21 09:45:00,216.55,217.54,216.33,217.44,4991.0,216.55,217.54,216.33,217.44,4991.0
2018-03-21 09:50:00,217.34,217.45,216.89,217.24,2680.0,217.34,217.45,216.89,217.24,2680.0
2018-03-21 09:55:00,217.22,217.22,216.64,216.67,2600.0,217.22,217.22,216.64,216.67,2600.0
2018-03-21 10:00:00,216.67,217.0,216.49,216.7,1300.0,216.67,217.0,216.49,216.7,1300.0
2018-03-21 10:05:00,216.7,216.95,215.68,215.69,6675.0,216.7,216.95,215.68,215.69,6675.0
2018-03-21 10:10:00,215.7,216.58,215.69,216.15,10709.0,215.7,216.58,215.69,216.15,10709.0
2018-03-21 10:15:00,216.34,216.72,216.28,216.32,10061.0,216.34,216.72,216.28,216.32,10061.0
2018-03-21 10:20:00,216.19,216.45,215.79,216.34,7495.0,216.19,216.45,215.79,216.34,7495.0
2018-03-21 10:25:00,216.34,216.34,215.72,215.86,9204.0,216.34,216.34,215.72,215.86,9204.0
2018-03-21 10:30:00,215.92,216.14,215.48,215.66,7780.0,215.92,216.14,215.48,215.66,7780.0
2018-03-21 10:35:00,215.54,216.0,215.53,215.63,5288.0,215.54,216.0,215.53,215.63,5288.0
2018-03-21 10:40:00,215.57,216.1,215.57,215.96,3112.0,215.57,216.1,215.57,215.96,3112.0
2018-03-21 10:45:00,215.94,216.85,215.93,216.85,4918.0,215.94,216.85,215.93,216.85,4918.0
2018-03-21 10:50:00,216.79,217.03,216.33,216.34,5925.0,216.79,217.03,216.33,216.34,5925.0
2018-03-21 10:55:00,216.61,216.72,216.22,216.48,6600.0,216.61,216.72,216.22,216.48,6600.0
2018-03-21 11:00:00,216.58,216.9,216.49,216.78,4289.0,216.58,216.9,216.49,216.78,4289.0
2018-03-21 11:05:00,216.51,216.51,216.07,216.33,5900.0,216.51,216.51,216.07,216.33,5900.0
2018-03-21 11:10:00,216.54,217.0,216.41,216.52,9651.0,216.54,217.0,216.41,216.52,9651.0
2018-03-21 11:15:00,216.51,216.62,216.2,216.2,10300.0,216.51,216.62,216.2,216.2,10300.0
2018-03-21 11:20:00,216.28,216.45,216.09,216.29,9700.0,216.28,216.45,216.09,216.29,9700.0
2018-03-21 11:25:00,216.09,216.55,215.93,216.31,10410.0,216.09,216.55,215.93,216.31,10410.0
2018-03-21 11:30:00,216.41,216.55,216.17,216.55,4400.0,216.41,216.55,216.17,216.55,4400.0
2018-03-21 11:35:00,216.55,216.57,216.14,216.31,5922.0,216.55,216.57,216.14,216.31,5922.0
2018-03-21 11:40:00,216.37,216.37,215.69,216.06,4900.0,216.37,216.37,215.69,216.06,4900.0
2018-03-21 11:45:00,216.09,216.1,215.73,215.73,2087.0,216.09,216.1,215.73,215.73,2087.0
2018-03-21 11:50:00,215.76,216.32,215.54,216.04,6100.0,215.76,216.32,215.54,216.04,6100.0
2018-03-21 11:55:00,216.12,216.31,215.31,215.38,11065.0,216.12,216.31,215.31,215.38,11065.0
2018-03-21 12:00:00,215.34,215.47,215.1,215.1,5500.0,215.34,215.47,215.1,215.1,5500.0
2018-03-21 12:05:00,215.08,215.67,215.03,215.17,8242.0,215.08,215.67,215.03,215.17,8242.0
2018-03-21 12:10:00,215.23,215.31,215.12,215.15,5024.0,215.23,215.31,215.12,215.15,5024.0
2018-03-21 12:15:00,215.19,215.31,215.05,215.18,11292.0,215.19,215.31,215.05,215.18,11292.0
2018-03-21 12:20:00,215.24,215.24,214.94,215.05,6391.0,215.24,215.24,214.94,215.05,6391.0
2018-03-21 12:25:00,215.13,215.23,215.0,215.01,4350.0,215.13,215.23,215.0,215.01,4350.0
2018-03-21 12:30:00,214.99,215.18,214.95,215.04,2300.0,214.99,215.18,214.95,215.04,2300.0
2018-03-21 12:35:00,215.05,215.07,214.7,215.07,3903.0,215.05,215.07,214.7,215.07,3903.0
2018-03-21 12:40:00,215.01,215.12,214.9,214.9,5100.0,215.01,215.12,214.9,214.9,5100.0
2018-03-21 12:45:00,214.9,214.9,214.81,214.81,1000.0,214.9,214.9,214.81,214.81,1000.0
2018-03-21 12:50:00,214.81,215.01,214.67,214.67,3436.0,214.81,215.01,214.67,214.67,3436.0
2018-03-21 12:55:00,214.62,214.86,214.39,214.86,5450.0,214.62,214.86,214.39,214.86,5450.0
2018-03-21 13:00:00,214.97,215.06,214.81,215.01,4419.0,214.97,215.06,214.81,215.01,4419.0
2018-03-21 13:05:00,214.99,215.17,214.91,214.91,14278.0,214.99,215.17,214.91,214.91,14278.0
2018-03-21 13:10:00,214.97,215.12,214.95,214.95,23908.0,214.97,215.12,214.95,214.95,23908.0
2018-03-21 13:15:00,214.76,214.95,214.23,214.23,12440.0,214.76,214.95,214.23,214.23,12440.0
2018-03-21 13:20:00,214.23,214.41,213.58,213.95,11659.0,214.23,214.41,213.58,213.95,11659.0
2018-03-21 13:25:00,213.99,214.06,213.87,214.06,3480.0,213.99,214.06,213.87,214.06,3480.0
2018-03-21 13:30:00,213.96,214.02,213.87,213.98,2434.0,213.96,214.02,213.87,213.98,2434.0
2018-03-21 13:35:00,214.04,214.34,213.93,213.96,3400.0,214.04,214.34,213.93,213.96,3400.0
2018-03-21 13:40:00,214.04,214.47,214.04,214.21,13767.0,214.04,214.47,214.04,214.21,13767.0
2018-03-21 13:45:00,214.24,214.71,214.21,214.63,7136.0,214.24,214.71,214.21,214.63,7136.0
2018-03-21 13:50:00,214.73,214.73,214.42,214.65,2500.0,214.73,214.73,214.42,214.65,2500.0
2018-03-21 13:55:00,214.86,214.86,214.32,214.56,3000.0,214.86,214.86,214.32,214.56,3000.0
2018-03-21 14:00:00,214.42,215.47,214.27,214.78,9708.0,214.42,215.47,214.27,214.78,9708.0
2018-03-21 14:05:00,215.18,215.19,214.71,215.07,3500.0,215.18,215.19,214.71,215.07,3500.0
2018-03-21 14:10:00,214.89,214.97,214.61,214.71,3288.0,214.89,214.97,214.61,214.71,3288.0
2018-03-21 14:15:00,214.7,215.19,214.67,214.72,6567.0,214.7,215.19,214.67,214.72,6567.0
2018-03-21 14:20:00,214.66,214.77,214.25,214.37,9350.0,214.66,214.77,214.25,214.37,9350.0
2018-03-21 14:25:00,214.33,214.5,214.24,214.32,6406.0,214.33,214.5,214.24,214.32,6406.0
2018-03-21 14:30:00,214.3,215.05,214.13,214.99,20174.0,214.3,215.05,214.13,214.99,20174.0
2018-03-21 14:35:00,214.99,215.35,214.78,215.03,22298.0,214.99,215.35,214.78,215.03,22298.0
2018-03-21 14:40:00,215.11,215.22,214.62,214.81,4283.0,215.11,215.22,214.62,214.81,4283.0
2018-03-21 14:45:00,214.9,214.9,214.08,214.09,4300.0,214.9,214.9,214.08,214.09,4300.0
2018-03-21 14:50:00,214.19,214.44,213.89,214.13,3900.0,214.19,214.44,213.89,214.13,3900.0
2018-03-21 14:55:00,214.25,214.36,213.9,213.9,3639.0,214.25,214.36,213.9,213.9,3639.0
2018-03-21 15:00:00,213.95,214.76,213.95,214.53,7668.0,213.95,214.76,213.95,214.53,7668.0
2018-03-21 15:05:00,214.53,214.53,213.9,214.27,10400.0,214.53,214.53,213.9,214.27,10400.0
2018-03-21 15:10:00,214.31,214.77,214.07,214.77,8001.0,214.31,214.77,214.07,214.77,8001.0
2018-03-21 15:15:00,214.78,214.81,214.64,214.79,3500.0,214.78,214.81,214.64,214.79,3500.0
2018-03-21 15:20:00,214.77,214.82,214.27,214.52,5595.0,214.77,214.82,214.27,214.52,5595.0
2018-03-21 15:25:00,214.35,214.35,213.8,213.8,6733.0,214.35,214.35,213.8,213.8,6733.0
2018-03-21 15:30:00,213.76,214.18,213.76,214.12,4923.0,213.76,214.18,213.76,214.12,4923.0
2018-03-21 15:35:00,214.1,214.61,214.01,214.33,10922.0,214.1,214.61,214.01,214.33,10922.0
2018-03-21 15:40:00,214.21,214.48,213.97,213.97,7613.0,214.21,214.48,213.97,213.97,7613.0
2018-03-21 15:45:00,213.97,214.37,213.94,214.21,12726.0,213.97,214.37,213.94,214.21,12726.0
2018-03-21 15:50:00,214.2,214.36,213.8,213.8,20767.0,214.2,214.36,213.8,213.8,20767.0
2018-03-21 15:55:00,213.79,213.86,212.9,212.99,86613.0,213.79,213.86,212.9,212.99,86613.0
2018-03-22 09:30:00,212.55,214.12,212.19,213.92,18743.0,212.55,214.12,212.19,213.92,18743.0
2018-03-22 09:35:00,213.69,214.42,213.67,213.92,12361.0,213.69,214.42,213.67,213.92,12361.0
2018-03-22 09:40:00,213.87,214.26,213.38,213.63,11048.0,213.87,214.26,213.38,213.63,11048.0
2018-03-22 09:45:00,213.8,215.08,213.64,215.08,5365.0,213.8,215.08,213.64,215.08,5365.0
2018-03-22 09:50:00,215.17,215.62,215.0,215.26,5380.0,215.17,215.62,215.0,215.26,5380.0
2018-03-22 09:55:00,215.24,215.43,214.88,214.9,13462.0,215.24,215.43,214.88,214.9,13462.0
2018-03-22 10:00:00,214.85,214.92,213.77,214.11,14904.0,214.85,214.92,213.77,214.11,14904.0
2018-03-22 10:05:00,214.25,214.4,214.05,214.2,14837.0,214.25,214.4,214.05,214.2,14837.0
2018-03-22 10:10:00,214.16,214.48,214.03,214.25,15876.0,214.16,214.48,214.03,214.25,15876.0
2018-03-22 10:15:00,214.24,214.42,213.97,214.12,13567.0,214.24,214.42,213.97,214.12,13567.0
2018-03-22 10:20:00,214.12,214.42,213.97,214.34,11083.0,214.12,214.42,213.97,214.34,11083.0
2018-03-22 10:25:00,214.35,214.39,213.98,214.14,4553.0,214.35,214.39,213.98,214.14,4553.0
2018-03-22 10:30:00,214.02,214.02,213.8,213.86,3569.0,214.02,214.02,213.8,213.86,3569.0
2018-03-22 10:35:00,213.95,214.01,213.62,213.86,4442.0,213.95,214.01,213.62,213.86,4442.0
2018-03-22 10:40:00,213.88,213.98,213.5,213.57,5402.0,213.88,213.98,213.5,213.57,5402.0
2018-03-22 10:45:00,213.48,213.53,212.3,212.3,9759.0,213.48,213.53,212.3,212.3,9759.0
2018-03-22 10:50:00,212.43,212.92,212.39,212.48,7961.0,212.43,212.92,212.39,212.48,7961.0
2018-03-22 10:55:00,212.58,212.68,212.1,212.46,7186.0,212.58,212.68,212.1,212.46,7186.0
2018-03-22 11:00:00,212.53,212.86,212.36,212.49,4830.0,212.53,212.86,212.36,212.49,4830.0
2018-03-22 11:05:00,212.4,212.47,212.19,212.47,3000.0,212.4,212.47,212.19,212.47,3000.0
2018-03-22 11:10:00,212.68,212.85,212.12,212.23,3956.0,212.68,212.85,212.12,212.23,3956.0
2018-03-22 11:15:00,212.23,212.71,212.12,212.49,2690.0,212.23,212.71,212.12,212.49,2690.0
2018-03-22 11:20:00,212.49,212.59,212.13,212.25,7500.0,212.49,212.59,212.13,212.25,7500.0
2018-03-22 11:25:00,212.25,212.26,211.83,212.11,7797.0,212.25,212.26,211.83,212.11,7797.0
2018-03-22 11:30:00,212.19,212.19,211.75,211.84,2500.0,212.19,212.19,211.75,211.84,2500.0
2018-03-22 11:35:00,211.77,211.86,211.63,211.64,4130.0,211.77,211.86,211.63,211.64,4130.0
2018-03-22 11:40:00,211.59,212.03,211.59,211.82,4610.0,211.59,212.03,211.59,211.82,4610.0
2018-03-22 11:45:00,211.78,212.01,211.76,211.81,3200.0,211.78,212.01,211.76,211.81,3200.0
2018-03-22 11:50:00,211.76,211.76,211.34,211.44,4790.0,211.76,211.76,211.34,211.44,4790.0
2018-03-22 11:55:00,211.49,212.09,211.27,211.27,13402.0,211.49,212.09,211.27,211.27,13402.0
2018-03-22 12:00:00,211.18,211.34,210.96,211.17,24844.0,211.18,211.34,210.96,211.17,24844.0
2018-03-22 12:05:00,211.28,211.38,210.62,210.68,14515.0,211.28,211.38,210.62,210.68,14515.0
2018-03-22 12:10:00,210.91,211.17,210.85,210.9,4471.0,210.91,211.17,210.85,210.9,4471.0
2018-03-22 12:15:00,210.84,211.35,210.71,211.14,11367.0,210.84,211.35,210.71,211.14,11367.0
2018-03-22 12:20:00,211.14,211.31,210.6,210.68,11216.0,211.14,211.31,210.6,210.68,11216.0
2018-03-22 12:25:00,210.74,210.88,210.48,210.85,7330.0,210.74,210.88,210.48,210.85,7330.0
2018-03-22 12:30:00,210.89,211.21,210.84,211.21,10850.0,210.89,211.21,210.84,211.21,10850.0
2018-03-22 12:35:00,211.2,211.35,210.66,210.75,16776.0,211.2,211.35,210.66,210.75,16776.0
2018-03-22 12:40:00,210.74,211.2,210.74,211.02,6698.0,210.74,211.2,210.74,211.02,6698.0
2018-03-22 12:45:00,210.95,211.02,210.73,210.89,8410.0,210.95,211.02,210.73,210.89,8410.0
2018-03-22 12:50:00,211.02,211.15,210.84,211.0,16923.0,211.02,211.15,210.84,211.0,16923.0
2018-03-22 12:55:00,211.0,211.07,210.66,210.99,13483.0,211.0,211.07,210.66,210.99,13483.0
2018-03-22 13:00:00,210.86,210.93,210.67,210.75,5216.0,210.86,210.93,210.67,210.75,5216.0
2018-03-22 13:05:00,210.69,210.85,210.69,210.84,1072.0,210.69,210.85,210.69,210.84,1072.0
2018-03-22 13:10:00,210.84,210.93,210.71,210.82,4713.0,210.84,210.93,210.71,210.82,4713.0
2018-03-22 13:15:00,210.83,210.83,210.2,210.28,13592.0,210.83,210.83,210.2,210.28,13592.0
2018-03-22 13:20:00,210.2,210.8,210.1,210.71,13533.0,210.2,210.8,210.1,210.71,13533.0
2018-03-22 13:25:00,210.79,210.82,210.41,210.82,4628.0,210.79,210.82,210.41,210.82,4628.0
2018-03-22 13:30:00,210.77,210.89,210.68,210.84,3100.0,210.77,210.89,210.68,210.84,3100.0
2018-03-22 13:35:00,210.93,211.26,210.93,211.0,4810.0,210.93,211.26,210.93,211.0,4810.0
2018-03-22 13:40:00,211.03,211.15,210.87,210.92,13097.0,211.03,211.15,210.87,210.92,13097.0
2018-03-22 13:45:00,210.93,211.12,210.81,211.0,4587.0,210.93,211.12,210.81,211.0,4587.0
2018-03-22 13:50:00,211.02,211.44,210.84,211.09,32074.0,211.02,211.44,210.84,211.09,32074.0
2018-03-22 13:55:00,211.14,211.35,210.92,211.2,23218.0,211.14,211.35,210.92,211.2,23218.0
2018-03-22 14:00:00,211.1,211.17,210.89,210.89,10412.0,211.1,211.17,210.89,210.89,10412.0
2018-03-22 14:05:00,210.98,211.08,210.74,210.74,7100.0,210.98,211.08,210.74,210.74,7100.0
2018-03-22 14:10:00,210.78,210.92,210.56,210.56,1800.0,210.78,210.92,210.56,210.56,1800.0
2018-03-22 14:15:00,210.52,211.05,210.33,211.01,30089.0,210.52,211.05,210.33,211.01,30089.0
2018-03-22 14:20:00,211.15,211.25,210.37,210.64,17201.0,211.15,211.25,210.37,210.64,17201.0
2018-03-22 14:25:00,210.6,210.61,210.32,210.55,5675.0,210.6,210.61,210.32,210.55,5675.0
2018-03-22 14:30:00,210.4,210.4,209.7,209.77,16344.0,210.4,210.4,209.7,209.77,16344.0
2018-03-22 14:35:00,209.74,210.31,209.73,210.27,6677.0,209.74,210.31,209.73,210.27,6677.0
2018-03-22 14:40:00,210.25,210.44,209.92,210.12,6304.0,210.25,210.44,209.92,210.12,6304.0
2018-03-22 14:45:00,210.14,210.31,210.0,210.07,8350.0,210.14,210.31,210.0,210.07,8350.0
2018-03-22 14:50:00,210.05,210.45,210.04,210.2,8106.0,210.05,210.45,210.04,210.2,8106.0
2018-03-22 14:55:00,210.15,210.28,209.7,210.0,9946.0,210.15,210.28,209.7,210.0,9946.0
2018-03-22 15:00:00,210.05,210.41,210.02,210.27,4300.0,210.05,210.41,210.02,210.27,4300.0
2018-03-22 15:05:00,210.24,210.24,209.83,209.85,4124.0,210.24,210.24,209.83,209.85,4124.0
2018-03-22 15:10:00,209.85,209.89,209.68,209.89,8905.0,209.85,209.89,209.68,209.89,8905.0
2018-03-22 15:15:00,209.75,209.78,209.47,209.57,11420.0,209.75,209.78,209.47,209.57,11420.0
2018-03-22 15:20:00,209.62,210.04,209.53,209.77,5545.0,209.62,210.04,209.53,209.77,5545.0
2018-03-22 15:25:00,209.89,209.96,209.58,209.59,5926.0,209.89,209.96,209.58,209.59,5926.0
2018-03-22 15:30:00,209.46,209.6,209.24,209.36,13720.0,209.46,209.6,209.24,209.36,13720.0
2018-03-22 15:35:00,209.41,209.41,208.85,208.85,12152.0,209.41,209.41,208.85,208.85,12152.0
2018-03-22 15:40:00,208.89,209.07,208.85,208.96,11800.0,208.89,209.07,208.85,208.96,11800.0
2018-03-22 15:45:00,208.89,208.89,208.22,208.54,22029.0,208.89,208.89,208.22,208.54,22029.0
2018-03-22 15:50:00,208.46,208.47,207.72,207.74,43354.0,208.46,208.47,207.72,207.74,43354.0
2018-03-22 15:55:00,207.79,207.87,207.21,207.36,117534.0,207.79,207.87,207.21,207.36,117534.0
2018-03-23 09:30:00,207.6,207.99,206.73,207.24,15966.0,207.6,207.99,206.73,207.24,15966.0
2018-03-23 09:35:00,207.05,207.21,205.58,205.63,11905.0,207.05,207.21,205.58,205.63,11905.0
2018-03-23 09:40:00,205.84,206.11,204.65,205.0,19714.0,205.84,206.11,204.65,205.0,19714.0
2018-03-23 09:45:00,204.97,205.15,204.46,204.65,19727.0,204.97,205.15,204.46,204.65,19727.0
2018-03-23 09:50:00,204.71,205.59,204.61,205.43,27549.0,204.71,205.59,204.61,205.43,27549.0
2018-03-23 09:55:00,205.43,206.0,205.19,205.19,19573.0,205.43,206.0,205.19,205.19,19573.0
2018-03-23 10:00:00,205.2,205.25,204.62,204.75,8301.0,205.2,205.25,204.62,204.75,8301.0
2018-03-23 10:05:00,204.97,205.19,204.5,205.11,9387.0,204.97,205.19,204.5,205.11,9387.0
2018-03-23 10:10:00,205.03,205.7,204.65,204.85,19445.0,205.03,205.7,204.65,204.85,19445.0
2018-03-23 10:15:00,204.78,205.05,203.62,203.81,13669.0,204.78,205.05,203.62,203.81,13669.0
2018-03-23 10:20:00,203.54,203.91,203.37,203.44,7706.0,203.54,203.91,203.37,203.44,7706.0
2018-03-23 10:25:00,203.45,204.45,203.42,204.33,14782.0,203.45,204.45,203.42,204.33,14782.0
2018-03-23 10:30:00,204.33,204.45,204.07,204.4,8254.0,204.33,204.45,204.07,204.4,8254.0
2018-03-23 10:35:00,204.34,204.43,204.08,204.13,16347.0,204.34,204.43,204.08,204.13,16347.0
2018-03-23 10:40:00,204.22,204.79,204.22,204.75,8807.0,204.22,204.79,204.22,204.75,8807.0
2018-03-23 10:45:00,204.79,205.2,204.79,205.12,5806.0,204.79,205.2,204.79,205.12,5806.0
2018-03-23 10:50:00,205.08,205.13,204.73,204.73,6062.0,205.08,205.13,204.73,204.73,6062.0
2018-03-23 10:55:00,204.75,204.9,204.62,204.9,1470.0,204.75,204.9,204.62,204.9,1470.0
2018-03-23 11:00:00,204.9,205.01,204.57,204.65,12474.0,204.9,205.01,204.57,204.65,12474.0
2018-03-23 11:05:00,204.57,204.98,204.38,204.71,10121.0,204.57,204.98,204.38,204.71,10121.0
2018-03-23 11:10:00,204.62,204.62,204.26,204.53,3115.0,204.62,204.62,204.26,204.53,3115.0
2018-03-23 11:15:00,204.8,204.91,204.67,204.73,4191.0,204.8,204.91,204.67,204.73,4191.0
2018-03-23 11:20:00,204.68,205.1,204.68,204.8,6212.0,204.68,205.1,204.68,204.8,6212.0
2018-03-23 11:25:00,204.77,205.0,204.53,204.55,4911.0,204.77,205.0,204.53,204.55,4911.0
2018-03-23 11:30:00,204.68,204.86,204.67,204.68,4751.0,204.68,204.86,204.67,204.68,4751.0
2018-03-23 11:35:00,204.83,205.13,204.43,204.43,8627.0,204.83,205.13,204.43,204.43,8627.0
2018-03-23 11:40:00,204.39,204.56,204.29,204.55,4743.0,204.39,204.56,204.29,204.55,4743.0
2018-03-23 11:45:00,204.5,204.57,204.08,204.08,10006.0,204.5,204.57,204.08,204.08,10006.0
2018-03-23 11:50:00,204.13,204.16,203.41,204.1,7483.0,204.13,204.16,203.41,204.1,7483.0
2018-03-23 11:55:00,203.9,203.9,203.5,203.59,5294.0,203.9,203.9,203.5,203.59,5294.0
2018-03-23 12:00:00,203.56,204.65,203.56,204.46,7274.0,203.56,204.65,203.56,204.46,7274.0
2018-03-23 12:05:00,204.5,205.18,204.5,204.79,13689.0,204.5,205.18,204.5,204.79,13689.0
2018-03-23 12:10:00,204.87,205.12,204.68,204.93,9067.0,204.87,205.12,204.68,204.93,9067.0
2018-03-23 12:15:00,204.9,204.95,204.47,204.52,3388.0,204.9,204.95,204.47,204.52,3388.0
2018-03-23 12:20:00,204.64,204.98,204.54,204.98,3665.0,204.64,204.98,204.54,204.98,3665.0
2018-03-23 12:25:00,204.9,205.03,204.72,204.78,6584.0,204.9,205.03,204.72,204.78,6584.0
2018-03-23 12:30:00,204.68,204.85,204.68,204.76,7031.0,204.68,204.85,204.68,204.76,7031.0
2018-03-23 12:35:00,204.8,204.8,204.47,204.57,11242.0,204.8,204.8,204.47,204.57,11242.0
2018-03-23 12:40:00,204.4,204.81,204.18,204.51,5117.0,204.4,204.81,204.18,204.51,5117.0
2018-03-23 12:45:00,204.31,204.54,204.25,204.53,3600.0,204.31,204.54,204.25,204.53,3600.0
2018-03-23 12:50:00,204.51,204.65,204.39,204.59,3700.0,204.51,204.65,204.39,204.59,3700.0
2018-03-23 12:55:00,204.39,204.48,204.03,204.13,3122.0,204.39,204.48,204.03,204.13,3122.0
2018-03-23 13:00:00,204.1,204.68,203.99,204.67,6479.0,204.1,204.68,203.99,204.67,6479.0
2018-03-23 13:05:00,204.79,205.06,204.73,204.9,5865.0,204.79,205.06,204.73,204.9,5865.0
2018-03-23 13:10:00,205.01,205.01,204.76,204.87,7852.0,205.01,205.01,204.76,204.87,7852.0
2018-03-23 13:15:00,204.92,205.11,204.76,204.98,8200.0,204.92,205.11,204.76,204.98,8200.0
2018-03-23 13:20:00,204.9,205.12,204.78,204.95,8328.0,204.9,205.12,204.78,204.95,8328.0
2018-03-23 13:25:00,204.95,205.0,204.7,204.83,7970.0,204.95,205.0,204.7,204.83,7970.0
2018-03-23 13:30:00,204.9,204.99,204.67,204.82,4379.0,204.9,204.99,204.67,204.82,4379.0
2018-03-23 13:35:00,204.9,204.99,204.67,204.71,5413.0,204.9,204.99,204.67,204.71,5413.0
2018-03-23 13:40:00,204.75,205.04,204.53,205.0,14651.0,204.75,205.04,204.53,205.0,14651.0
2018-03-23 13:45:00,204.99,205.01,204.82,204.96,9042.0,204.99,205.01,204.82,204.96,9042.0
2018-03-23 13:50:00,204.91,205.14,204.81,204.81,13817.0,204.91,205.14,204.81,204.81,13817.0
2018-03-23 13:55:00,204.76,205.94,204.7,205.35,30849.0,204.76,205.94,204.7,205.35,30849.0
2018-03-23 14:00:00,205.53,205.78,205.02,205.06,14815.0,205.53,205.78,205.02,205.06,14815.0
2018-03-23 14:05:00,204.98,205.27,204.91,205.27,4376.0,204.98,205.27,204.91,205.27,4376.0
2018-03-23 14:10:00,205.27,205.29,205.03,205.19,5971.0,205.27,205.29,205.03,205.19,5971.0
2018-03-23 14:15:00,205.02,205.2,204.94,205.01,6044.0,205.02,205.2,204.94,205.01,6044.0
2018-03-23 14:20:00,205.13,205.3,204.89,205.0,9531.0,205.13,205.3,204.89,205.0,9531.0
2018-03-23 14:25:00,205.0,205.29,204.69,204.93,12496.0,205.0,205.29,204.69,204.93,12496.0
2018-03-23 14:30:00,204.99,205.05,204.65,204.72,7714.0,204.99,205.05,204.65,204.72,7714.0
2018-03-23 14:35:00,204.72,204.9,204.69,204.9,1500.0,204.72,204.9,204.69,204.9,1500.0
2018-03-23 14:40:00,204.9,205.13,204.81,204.89,6200.0,204.9,205.13,204.81,204.89,6200.0
2018-03-23 14:45:00,204.83,204.83,204.51,204.77,10594.0,204.83,204.83,204.51,204.77,10594.0
2018-03-23 14:50:00,204.63,204.91,204.51,204.91,10383.0,204.63,204.91,204.51,204.91,10383.0
2018-03-23 14:55:00,204.76,204.85,204.18,204.22,11668.0,204.76,204.85,204.18,204.22,11668.0
2018-03-23 15:00:00,204.26,204.26,203.9,203.94,9148.0,204.26,204.26,203.9,203.94,9148.0
2018-03-23 15:05:00,203.94,204.25,203.9,204.0,8400.0,203.94,204.25,203.9,204.0,8400.0
2018-03-23 15:10:00,204.0,204.4,203.94,204.18,7308.0,204.0,204.4,203.94,204.18,7308.0
2018-03-23 15:15:00,204.28,204.71,204.1,204.16,25173.0,204.28,204.71,204.1,204.16,25173.0
2018-03-23 15:20:00,204.07,204.1,203.3,203.31,7946.0,204.07,204.1,203.3,203.31,7946.0
2018-03-23 15:25:00,203.19,203.93,203.14,203.75,9868.0,203.19,203.93,203.14,203.75,9868.0
2018-03-23 15:30:00,203.83,203.83,203.33,203.33,17614.0,203.83,203.83,203.33,203.33,17614.0
2018-03-23 15:35:00,203.3,203.44,202.97,203.39,18149.0,203.3,203.44,202.97,203.39,18149.0
2018-03-23 15:40:00,203.25,203.41,202.82,202.86,17354.0,203.25,203.41,202.82,202.86,17354.0
2018-03-23 15:45:00,202.84,202.84,202.3,202.44,23639.0,202.84,202.84,202.3,202.44,23639.0
2018-03-23 15:50:00,202.43,202.74,202.17,202.31,34294.0,202.43,202.74,202.17,202.31,34294.0
2018-03-23 15:55:00,202.31,202.44,202.17,202.3,55533.0,202.31,202.44,202.17,202.3,55533.0
2018-03-26 09:30:00,205.07,207.57,204.78,205.26,24458.0,205.07,207.57,204.78,205.26,24458.0
2018-03-26 09:35:00,205.95,205.95,204.92,205.35,4600.0,205.95,205.95,204.92,205.35,4600.0
2018-03-26 09:40:00,205.62,205.85,204.85,205.01,12825.0,205.62,205.85,204.85,205.01,12825.0
2018-03-26 09:45:00,205.0,205.65,204.92,205.05,13441.0,205.0,205.65,204.92,205.05,13441.0
2018-03-26 09:50:00,205.1,205.39,204.9,205.17,4920.0,205.1,205.39,204.9,205.17,4920.0
2018-03-26 09:55:00,205.52,205.55,205.12,205.21,6100.0,205.52,205.55,205.12,205.21,6100.0
2018-03-26 10:00:00,205.46,205.53,205.19,205.33,8412.0,205.46,205.53,205.19,205.33,8412.0
2018-03-26 10:05:00,205.24,205.35,205.11,205.12,6662.0,205.24,205.35,205.11,205.12,6662.0
2018-03-26 10:10:00,205.13,205.63,205.08,205.43,7246.0,205.13,205.63,205.08,205.43,7246.0
2018-03-26 10:15:00,205.5,205.75,205.17,205.32,5850.0,205.5,205.75,205.17,205.32,5850.0
2018-03-26 10:20:00,205.32,205.57,205.21,205.22,6707.0,205.32,205.57,205.21,205.22,6707.0
2018-03-26 10:25:00,205.21,205.34,205.03,205.12,4762.0,205.21,205.34,205.03,205.12,4762.0
2018-03-26 10:30:00,205.03,205.5,205.03,205.37,6442.0,205.03,205.5,205.03,205.37,6442.0
2018-03-26 10:35:00,205.37,205.49,205.1,205.38,3500.0,205.37,205.49,205.1,205.38,3500.0
2018-03-26 10:40:00,205.31,205.71,205.25,205.62,35430.0,205.31,205.71,205.25,205.62,35430.0
2018-03-26 10:45:00,205.63,205.77,205.32,205.45,8175.0,205.63,205.77,205.32,205.45,8175.0
2018-03-26 10:50:00,205.6,205.84,205.4,205.79,9432.0,205.6,205.84,205.4,205.79,9432.0
2018-03-26 10:55:00,205.85,206.54,205.85,206.48,25185.0,205.85,206.54,205.85,206.48,25185.0
2018-03-26 11:00:00,206.52,206.89,206.1,206.28,18280.0,206.52,206.89,206.1,206.28,18280.0
2018-03-26 11:05:00,206.17,206.2,205.65,205.71,3725.0,206.17,206.2,205.65,205.71,3725.0
2018-03-26 11:10:00,205.67,205.79,205.46,205.78,4438.0,205.67,205.79,205.46,205.78,4438.0
2018-03-26 11:15:00,205.49,205.65,205.25,205.25,3575.0,205.49,205.65,205.25,205.25,3575.0
2018-03-26 11:20:00,205.53,205.69,205.43,205.51,11533.0,205.53,205.69,205.43,205.51,11533.0
2018-03-26 11:25:00,205.43,205.62,205.09,205.62,14351.0,205.43,205.62,205.09,205.62,14351.0
2018-03-26 11:30:00,205.39,206.32,205.39,206.18,5222.0,205.39,206.32,205.39,206.18,5222.0
2018-03-26 11:35:00,206.18,206.36,206.02,206.06,2880.0,206.18,206.36,206.02,206.06,2880.0
2018-03-26 11:40:00,206.08,206.51,206.06,206.14,3800.0,206.08,206.51,206.06,206.14,3800.0
2018-03-26 11:45:00,206.14,206.21,205.87,205.99,7545.0,206.14,206.21,205.87,205.99,7545.0
2018-03-26 11:50:00,206.0,206.07,205.8,205.8,2300.0,206.0,206.07,205.8,205.8,2300.0
2018-03-26 11:55:00,205.84,206.24,205.75,206.06,7600.0,205.84,206.24,205.75,206.06,7600.0
2018-03-26 12:00:00,206.04,206.05,205.67,205.94,3050.0,206.04,206.05,205.67,205.94,3050.0
2018-03-26 12:05:00,205.96,206.74,205.95,206.59,8390.0,205.96,206.74,205.95,206.59,8390.0
2018-03-26 12:10:00,206.42,206.59,206.3,206.3,15400.0,206.42,206.59,206.3,206.3,15400.0
2018-03-26 12:15:00,206.3,206.48,206.03,206.48,12199.0,206.3,206.48,206.03,206.48,12199.0
2018-03-26 12:20:00,206.43,206.51,206.31,206.42,3600.0,206.43,206.51,206.31,206.42,3600.0
2018-03-26 12:25:00,206.42,206.55,205.95,206.2,9115.0,206.42,206.55,205.95,206.2,9115.0
2018-03-26 12:30:00,206.24,206.39,206.06,206.22,13274.0,206.24,206.39,206.06,206.22,13274.0
2018-03-26 12:35:00,206.21,206.43,206.05,206.05,15495.0,206.21,206.43,206.05,206.05,15495.0
2018-03-26 12:40:00,206.2,206.43,206.2,206.35,1000.0,206.2,206.43,206.2,206.35,1000.0
2018-03-26 12:45:00,206.36,206.45,206.22,206.22,1800.0,206.36,206.45,206.22,206.22,1800.0
2018-03-26 12:50:00,206.33,206.58,206.23,206.23,3400.0,206.33,206.58,206.23,206.23,3400.0
2018-03-26 12:55:00,206.35,206.59,206.35,206.5,6021.0,206.35,206.59,206.35,206.5,6021.0
2018-03-26 13:00:00,206.51,207.03,206.51,207.03,9910.0,206.51,207.03,206.51,207.03,9910.0
2018-03-26 13:05:00,206.95,207.16,206.94,207.01,3112.0,206.95,207.16,206.94,207.01,3112.0
2018-03-26 13:10:00,207.03,207.39,206.99,207.31,7650.0,207.03,207.39,206.99,207.31,7650.0
2018-03-26 13:15:00,207.34,207.44,207.03,207.12,6279.0,207.34,207.44,207.03,207.12,6279.0
2018-03-26 13:20:00,207.13,207.19,207.01,207.07,7015.0,207.13,207.19,207.01,207.07,7015.0
2018-03-26 13:25:00,207.03,207.09,206.94,207.0,6356.0,207.03,207.09,206.94,207.0,6356.0
2018-03-26 13:30:00,207.08,207.09,206.75,206.81,4514.0,207.08,207.09,206.75,206.81,4514.0
2018-03-26 13:35:00,206.94,207.14,206.88,207.1,3723.0,206.94,207.14,206.88,207.1,3723.0
2018-03-26 13:40:00,207.21,207.29,207.0,207.01,3924.0,207.21,207.29,207.0,207.01,3924.0
2018-03-26 13:45:00,206.95,207.14,206.8,207.14,3668.0,206.95,207.14,206.8,207.14,3668.0
2018-03-26 13:50:00,207.0,207.42,207.0,207.23,3360.0,207.0,207.42,207.0,207.23,3360.0
2018-03-26 13:55:00,207.08,207.11,206.86,207.1,3400.0,207.08,207.11,206.86,207.1,3400.0
2018-03-26 14:00:00,207.13,207.46,207.03,207.26,7379.0,207.13,207.46,207.03,207.26,7379.0
2018-03-26 14:05:00,207.32,207.4,207.17,207.18,3817.0,207.32,207.4,207.17,207.18,3817.0
2018-03-26 14:10:00,207.25,207.37,207.14,207.31,13703.0,207.25,207.37,207.14,207.31,13703.0
2018-03-26 14:15:00,207.34,207.57,207.3,207.41,11145.0,207.34,207.57,207.3,207.41,11145.0
2018-03-26 14:20:00,207.4,207.76,207.4,207.46,5650.0,207.4,207.76,207.4,207.46,5650.0
2018-03-26 14:25:00,207.35,207.49,207.12,207.24,6400.0,207.35,207.49,207.12,207.24,6400.0
2018-03-26 14:30:00,207.42,207.53,207.19,207.27,8075.0,207.42,207.53,207.19,207.27,8075.0
2018-03-26 14:35:00,207.45,207.46,207.17,207.24,2921.0,207.45,207.46,207.17,207.24,2921.0
2018-03-26 14:40:00,207.3,207.47,207.19,207.27,5089.0,207.3,207.47,207.19,207.27,5089.0
2018-03-26 14:45:00,207.25,207.3,207.1,207.11,2525.0,207.25,207.3,207.1,207.11,2525.0
2018-03-26 14:50:00,207.04,207.23,206.98,207.17,6200.0,207.04,207.23,206.98,207.17,6200.0
2018-03-26 14:55:00,207.11,207.2,206.86,206.9,7427.0,207.11,207.2,206.86,206.9,7427.0
2018-03-26 15:00:00,206.99,207.31,206.93,207.08,6040.0,206.99,207.31,206.93,207.08,6040.0
2018-03-26 15:05:00,207.19,207.42,207.09,207.3,3810.0,207.19,207.42,207.09,207.3,3810.0
2018-03-26 15:10:00,207.25,207.47,207.11,207.32,7478.0,207.25,207.47,207.11,207.32,7478.0
2018-03-26 15:15:00,207.34,207.71,207.27,207.7,5200.0,207.34,207.71,207.27,207.7,5200.0
2018-03-26 15:20:00,207.96,208.3,207.83,208.18,5500.0,207.96,208.3,207.83,208.18,5500.0
2018-03-26 15:25:00,208.14,208.23,207.88,207.95,6519.0,208.14,208.23,207.88,207.95,6519.0
2018-03-26 15:30:00,207.98,208.22,207.85,207.99,9710.0,207.98,208.22,207.85,207.99,9710.0
2018-03-26 15:35:00,208.04,208.05,207.81,207.9,9400.0,208.04,208.05,207.81,207.9,9400.0
2018-03-26 15:40:00,207.9,208.0,207.75,207.75,11100.0,207.9,208.0,207.75,207.75,11100.0
2018-03-26 15:45:00,207.81,208.19,207.78,208.06,28506.0,207.81,208.19,207.78,208.06,28506.0
2018-03-26 15:50:00,208.0,208.12,207.73,208.12,29049.0,208.0,208.12,207.73,208.12,29049.0
2018-03-26 15:55:00,208.12,208.16,207.85,207.9,28375.0,208.12,208.16,207.85,207.9,28375.0
2018-03-27 09:30:00,209.21,209.45,208.27,208.69,16943.0,209.21,209.45,208.27,208.69,16943.0
2018-03-27 09:35:00,208.53,209.37,208.17,209.22,4200.0,208.53,209.37,208.17,209.22,4200.0
2018-03-27 09:40:00,209.09,209.34,208.8,209.19,3873.0,209.09,209.34,208.8,209.19,3873.0
2018-03-27 09:45:00,209.18,209.18,208.65,208.89,5817.0,209.18,209.18,208.65,208.89,5817.0
2018-03-27 09:50:00,208.93,209.23,208.78,208.83,5900.0,208.93,209.23,208.78,208.83,5900.0
2018-03-27 09:55:00,209.0,209.27,208.98,209.1,37650.0,209.0,209.27,208.98,209.1,37650.0
2018-03-27 10:00:00,209.14,209.18,208.89,209.14,10780.0,209.14,209.18,208.89,209.14,10780.0
2018-03-27 10:05:00,209.25,209.25,208.52,208.69,6386.0,209.25,209.25,208.52,208.69,6386.0
2018-03-27 10:10:00,208.67,208.85,208.35,208.62,8500.0,208.67,208.85,208.35,208.62,8500.0
2018-03-27 10:15:00,208.76,208.77,208.44,208.73,6040.0,208.76,208.77,208.44,208.73,6040.0
2018-03-27 10:20:00,208.71,208.8,208.41,208.62,4307.0,208.71,208.8,208.41,208.62,4307.0
2018-03-27 10:25:00,208.64,209.66,208.63,209.52,18558.0,208.64,209.66,208.63,209.52,18558.0
2018-03-27 10:30:00,209.31,209.31,208.47,208.47,1600.0,209.31,209.31,208.47,208.47,1600.0
2018-03-27 10:35:00,208.45,208.73,208.4,208.67,5496.0,208.45,208.73,208.4,208.67,5496.0
2018-03-27 10:40:00,208.73,209.13,208.67,208.91,9843.0,208.73,209.13,208.67,208.91,9843.0
2018-03-27 10:45:00,208.9,208.91,208.67,208.91,4087.0,208.9,208.91,208.67,208.91,4087.0
2018-03-27 10:50:00,208.91,209.0,208.74,208.94,3950.0,208.91,209.0,208.74,208.94,3950.0
2018-03-27 10:55:00,208.65,208.9,208.65,208.7,3000.0,208.65,208.9,208.65,208.7,3000.0
2018-03-27 11:00:00,208.78,209.34,208.62,209.03,14725.0,208.78,209.34,208.62,209.03,14725.0
2018-03-27 11:05:00,209.0,209.12,208.9,209.02,10600.0,209.0,209.12,208.9,209.02,10600.0
2018-03-27 11:10:00,209.02,209.41,209.0,209.14,20218.0,209.02,209.41,209.0,209.14,20218.0
2018-03-27 11:15:00,209.15,209.2,208.7,209.05,18236.0,209.15,209.2,208.7,209.05,18236.0
2018-03-27 11:20:00,208.92,209.68,208.83,208.84,40873.0,208.92,209.68,208.83,208.84,40873.0
2018-03-27 11:25:00,208.84,209.03,208.74,208.91,9239.0,208.84,209.03,208.74,208.91,9239.0
2018-03-27 11:30:00,208.95,209.19,208.95,209.12,3690.0,208.95,209.19,208.95,209.12,3690.0
2018-03-27 11:35:00,209.1,209.44,208.99,209.17,10230.0,209.1,209.44,208.99,209.17,10230.0
2018-03-27 11:40:00,209.29,209.29,209.03,209.13,15213.0,209.29,209.29,209.03,209.13,15213.0
2018-03-27 11:45:00,209.14,209.49,209.05,209.17,19660.0,209.14,209.49,209.05,209.17,19660.0
2018-03-27 11:50:00,209.11,209.38,209.08,209.29,5557.0,209.11,209.38,209.08,209.29,5557.0
2018-03-27 11:55:00,209.35,209.46,209.11,209.11,13398.0,209.35,209.46,209.11,209.11,13398.0
2018-03-27 12:00:00,209.02,209.26,208.94,209.24,1121.0,209.02,209.26,208.94,209.24,1121.0
2018-03-27 12:05:00,209.16,209.16,208.98,208.98,1500.0,209.16,209.16,208.98,208.98,1500.0
2018-03-27 12:10:00,208.94,209.27,208.94,209.27,2247.0,208.94,209.27,208.94,209.27,2247.0
2018-03-27 12:15:00,209.16,209.16,209.1,209.11,1000.0,209.16,209.16,209.1,209.11,1000.0
2018-03-27 12:20:00,209.05,209.25,209.05,209.16,2200.0,209.05,209.25,209.05,209.16,2200.0
2018-03-27 12:25:00,209.1,209.1,208.87,209.03,3275.0,209.1,209.1,208.87,209.03,3275.0
2018-03-27 12:30:00,209.02,209.04,208.83,208.84,1716.0,209.02,209.04,208.83,208.84,1716.0
2018-03-27 12:35:00,208.8,208.9,208.8,208.9,3847.0,208.8,208.9,208.8,208.9,3847.0
2018-03-27 12:40:00,208.9,209.13,208.79,208.97,3400.0,208.9,209.13,208.79,208.97,3400.0
2018-03-27 12:45:00,208.98,208.98,208.82,208.83,900.0,208.98,208.98,208.82,208.83,900.0
2018-03-27 12:50:00,208.73,208.96,208.62,208.96,2514.0,208.73,208.96,208.62,208.96,2514.0
2018-03-27 12:55:00,208.94,209.07,208.86,209.06,5195.0,208.94,209.07,208.86,209.06,5195.0
2018-03-27 13:00:00,209.12,209.21,209.03,209.13,5300.0,209.12,209.21,209.03,209.13,5300.0
2018-03-27 13:05:00,209.01,209.14,209.0,209.13,3000.0,209.01,209.14,209.0,209.13,3000.0
2018-03-27 13:10:00,209.03,209.16,208.95,209.09,16133.0,209.03,209.16,208.95,209.09,16133.0
2018-03-27 13:15:00,209.2,209.28,208.9,208.96,14986.0,209.2,209.28,208.9,208.96,14986.0
2018-03-27 13:20:00,208.96,209.03,208.68,208.75,8000.0,208.96,209.03,208.68,208.75,8000.0
2018-03-27 13:25:00,208.74,208.94,208.74,208.78,2850.0,208.74,208.94,208.74,208.78,2850.0
2018-03-27 13:30:00,208.83,208.9,208.57,208.57,2700.0,208.83,208.9,208.57,208.57,2700.0
2018-03-27 13:35:00,208.81,208.94,208.72,208.94,4390.0,208.81,208.94,208.72,208.94,4390.0
2018-03-27 13:40:00,209.1,209.16,208.97,208.97,2450.0,209.1,209.16,208.97,208.97,2450.0
2018-03-27 13:45:00,209.06,209.1,208.8,208.81,3102.0,209.06,209.1,208.8,208.81,3102.0
2018-03-27 13:50:00,208.73,208.97,208.72,208.97,5000.0,208.73,208.97,208.72,208.97,5000.0
2018-03-27 13:55:00,208.99,209.06,208.81,209.06,3069.0,208.99,209.06,208.81,209.06,3069.0
2018-03-27 14:00:00,209.0,209.0,208.7,208.84,3300.0,209.0,209.0,208.7,208.84,3300.0
2018-03-27 14:05:00,208.72,209.0,208.56,208.56,9764.0,208.72,209.0,208.56,208.56,9764.0
2018-03-27 14:10:00,208.5,208.66,208.35,208.52,24859.0,208.5,208.66,208.35,208.52,24859.0
2018-03-27 14:15:00,208.39,208.6,208.36,208.5,7816.0,208.39,208.6,208.36,208.5,7816.0
2018-03-27 14:20:00,208.5,208.5,208.14,208.34,3700.0,208.5,208.5,208.14,208.34,3700.0
2018-03-27 14:25:00,208.21,208.22,207.65,207.65,5550.0,208.21,208.22,207.65,207.65,5550.0
2018-03-27 14:30:00,207.61,207.75,207.11,207.57,3500.0,207.61,207.75,207.11,207.57,3500.0
2018-03-27 14:35:00,207.46,207.79,207.46,207.7,4525.0,207.46,207.79,207.46,207.7,4525.0
2018-03-27 14:40:00,207.78,207.78,207.64,207.71,1215.0,207.78,207.78,207.64,207.71,1215.0
2018-03-27 14:45:00,207.7,207.7,206.6,206.65,11210.0,207.7,207.7,206.6,206.65,11210.0
2018-03-27 14:50:00,206.97,206.97,205.83,205.88,10300.0,206.97,206.97,205.83,205.88,10300.0
2018-03-27 14:55:00,205.87,206.11,205.61,205.61,6816.0,205.87,206.11,205.61,205.61,6816.0
2018-03-27 15:00:00,205.64,205.96,205.63,205.87,5694.0,205.64,205.96,205.63,205.87,5694.0
2018-03-27 15:05:00,205.98,205.98,204.82,205.02,12663.0,205.98,205.98,204.82,205.02,12663.0
2018-03-27 15:10:00,205.09,205.34,204.92,205.34,4900.0,205.09,205.34,204.92,205.34,4900.0
2018-03-27 15:15:00,205.46,206.0,205.46,205.58,4002.0,205.46,206.0,205.46,205.58,4002.0
2018-03-27 15:20:00,205.54,205.84,205.42,205.6,4100.0,205.54,205.84,205.42,205.6,4100.0
2018-03-27 15:25:00,205.54,205.54,204.74,205.03,8043.0,205.54,205.54,204.74,205.03,8043.0
2018-03-27 15:30:00,205.1,205.1,203.8,204.16,11194.0,205.1,205.1,203.8,204.16,11194.0
2018-03-27 15:35:00,204.35,204.84,204.35,204.59,7026.0,204.35,204.84,204.35,204.59,7026.0
2018-03-27 15:40:00,204.52,204.52,203.91,203.91,18070.0,204.52,204.52,203.91,203.91,18070.0
2018-03-27 15:45:00,203.9,204.35,203.5,203.86,13175.0,203.9,204.35,203.5,203.86,13175.0
2018-03-27 15:50:00,204.28,204.83,203.95,204.59,21074.0,204.28,204.83,203.95,204.59,21074.0
2018-03-27 15:55:00,204.52,205.19,204.32,204.93,37951.0,204.52,205.19,204.32,204.93,37951.0
2018-03-28 09:30:00,204.64,206.7,204.2,206.7,7750.0,204.64,206.7,204.2,206.7,7750.0
2018-03-28 09:35:00,206.09,208.26,206.09,206.44,24134.0,206.09,208.26,206.09,206.44,24134.0
2018-03-28 09:40:00,206.44,207.36,206.43,206.87,7506.0,206.44,207.36,206.43,206.87,7506.0
2018-03-28 09:45:00,206.95,207.86,206.5,207.75,11460.0,206.95,207.86,206.5,207.75,11460.0
2018-03-28 09:50:00,207.37,208.4,207.37,207.64,15012.0,207.37,208.4,207.37,207.64,15012.0
2018-03-28 09:55:00,207.59,208.34,207.55,208.29,7680.0,207.59,208.34,207.55,208.29,7680.0
2018-03-28 10:00:00,208.03,208.49,207.94,208.49,9936.0,208.03,208.49,207.94,208.49,9936.0
2018-03-28 10:05:00,208.42,208.78,207.5,207.63,6300.0,208.42,208.78,207.5,207.63,6300.0
2018-03-28 10:10:00,207.65,207.91,207.0,207.0,5081.0,207.65,207.91,207.0,207.0,5081.0
2018-03-28 10:15:00,207.14,207.36,206.52,206.78,4635.0,207.14,207.36,206.52,206.78,4635.0
2018-03-28 10:20:00,206.71,207.04,206.43,206.87,3353.0,206.71,207.04,206.43,206.87,3353.0
2018-03-28 10:25:00,207.0,207.9,206.95,207.9,3100.0,207.0,207.9,206.95,207.9,3100.0
2018-03-28 10:30:00,207.98,208.01,207.58,207.8,3503.0,207.98,208.01,207.58,207.8,3503.0
2018-03-28 10:35:00,207.51,207.53,206.94,207.39,5654.0,207.51,207.53,206.94,207.39,5654.0
2018-03-28 10:40:00,207.39,207.98,207.19,207.94,7442.0,207.39,207.98,207.19,207.94,7442.0
2018-03-28 10:45:00,207.92,207.93,207.3,207.69,16971.0,207.92,207.93,207.3,207.69,16971.0
2018-03-28 10:50:00,207.69,207.75,207.23,207.71,12601.0,207.69,207.75,207.23,207.71,12601.0
2018-03-28 10:55:00,207.56,207.56,206.72,206.79,4879.0,207.56,207.56,206.72,206.79,4879.0
2018-03-28 11:00:00,206.78,207.66,206.32,206.33,7199.0,206.78,207.66,206.32,206.33,7199.0
2018-03-28 11:05:00,206.34,206.74,206.11,206.11,6452.0,206.34,206.74,206.11,206.11,6452.0
2018-03-28 11:10:00,206.02,206.14,204.79,204.83,6579.0,206.02,206.14,204.79,204.83,6579.0
2018-03-28 11:15:00,204.85,206.02,204.85,205.73,6331.0,204.85,206.02,204.85,205.73,6331.0
2018-03-28 11:20:00,205.75,205.86,204.41,204.75,6759.0,205.75,205.86,204.41,204.75,6759.0
2018-03-28 11:25:00,204.92,205.5,204.56,205.5,2100.0,204.92,205.5,204.56,205.5,2100.0
2018-03-28 11:30:00,205.23,205.52,205.0,205.19,5225.0,205.23,205.52,205.0,205.19,5225.0
2018-03-28 11:35:00,205.19,205.7,205.15,205.43,7574.0,205.19,205.7,205.15,205.43,7574.0
2018-03-28 11:40:00,205.46,206.12,205.46,206.11,2650.0,205.46,206.12,205.46,206.11,2650.0
2018-03-28 11:45:00,206.26,206.26,205.74,205.75,5074.0,206.26,206.26,205.74,205.75,5074.0
2018-03-28 11:50:00,205.69,205.79,205.5,205.79,4400.0,205.69,205.79,205.5,205.79,4400.0
2018-03-28 11:55:00,205.92,206.36,205.91,206.0,9178.0,205.92,206.36,205.91,206.0,9178.0
2018-03-28 12:00:00,206.06,206.15,205.76,205.85,6100.0,206.06,206.15,205.76,205.85,6100.0
2018-03-28 12:05:00,205.74,206.22,205.73,206.07,14721.0,205.74,206.22,205.73,206.07,14721.0
2018-03-28 12:10:00,206.05,206.38,206.04,206.23,11800.0,206.05,206.38,206.04,206.23,11800.0
2018-03-28 12:15:00,206.23,206.54,206.1,206.54,12500.0,206.23,206.54,206.1,206.54,12500.0
2018-03-28 12:20:00,206.58,206.88,206.45,206.5,14119.0,206.58,206.88,206.45,206.5,14119.0
2018-03-28 12:25:00,206.61,206.74,206.07,206.07,3600.0,206.61,206.74,206.07,206.07,3600.0
2018-03-28 12:30:00,206.16,206.34,206.15,206.22,1900.0,206.16,206.34,206.15,206.22,1900.0
2018-03-28 12:35:00,206.4,206.56,206.4,206.54,3486.0,206.4,206.56,206.4,206.54,3486.0
2018-03-28 12:40:00,206.55,206.68,206.25,206.25,9625.0,206.55,206.68,206.25,206.25,9625.0
2018-03-28 12:45:00,206.38,206.38,205.7,205.7,4813.0,206.38,206.38,205.7,205.7,4813.0
2018-03-28 12:50:00,205.73,205.73,205.68,205.73,800.0,205.73,205.73,205.68,205.73,800.0
2018-03-28 12:55:00,205.59,205.59,205.25,205.41,3577.0,205.59,205.59,205.25,205.41,3577.0
2018-03-28 13:00:00,205.27,205.37,204.53,205.04,4080.0,205.27,205.37,204.53,205.04,4080.0
2018-03-28 13:05:00,205.21,205.41,205.1,205.34,3631.0,205.21,205.41,205.1,205.34,3631.0
2018-03-28 13:10:00,205.34,205.75,205.28,205.66,2391.0,205.34,205.75,205.28,205.66,2391.0
2018-03-28 13:15:00,205.6,205.64,205.27,205.27,2727.0,205.6,205.64,205.27,205.27,2727.0
2018-03-28 13:20:00,205.58,206.61,205.58,206.16,4755.0,205.58,206.61,205.58,206.16,4755.0
2018-03-28 13:25:00,206.08,206.11,205.93,206.02,1700.0,206.08,206.11,205.93,206.02,1700.0
2018-03-28 13:30:00,205.89,206.0,205.85,205.99,2700.0,205.89,206.0,205.85,205.99,2700.0
2018-03-28 13:35:00,205.99,206.0,205.34,205.68,5500.0,205.99,206.0,205.34,205.68,5500.0
2018-03-28 13:40:00,205.81,205.92,205.62,205.78,3550.0,205.81,205.92,205.62,205.78,3550.0
2018-03-28 13:45:00,205.85,206.46,205.85,206.46,3400.0,205.85,206.46,205.85,206.46,3400.0
2018-03-28 13:50:00,206.29,207.1,206.24,207.0,27000.0,206.29,207.1,206.24,207.0,27000.0
2018-03-28 13:55:00,207.02,207.02,206.49,206.65,5711.0,207.02,207.02,206.49,206.65,5711.0
2018-03-28 14:00:00,206.65,206.83,206.18,206.72,6904.0,206.65,206.83,206.18,206.72,6904.0
2018-03-28 14:05:00,206.72,206.72,206.41,206.62,2400.0,206.72,206.72,206.41,206.62,2400.0
2018-03-28 14:10:00,206.51,206.53,206.31,206.31,3404.0,206.51,206.53,206.31,206.31,3404.0
2018-03-28 14:15:00,206.34,206.43,206.31,206.42,4888.0,206.34,206.43,206.31,206.42,4888.0
2018-03-28 14:20:00,206.43,206.86,206.37,206.37,8100.0,206.43,206.86,206.37,206.37,8100.0
2018-03-28 14:25:00,206.31,206.43,205.28,205.57,10189.0,206.31,206.43,205.28,205.57,10189.0
2018-03-28 14:30:00,205.66,206.03,205.57,206.03,3075.0,205.66,206.03,205.57,206.03,3075.0
2018-03-28 14:35:00,206.13,206.97,206.13,206.84,3582.0,206.13,206.97,206.13,206.84,3582.0
2018-03-28 14:40:00,206.84,206.96,206.38,206.38,4453.0,206.84,206.96,206.38,206.38,4453.0
2018-03-28 14:45:00,206.31,206.31,206.05,206.06,3447.0,206.31,206.31,206.05,206.06,3447.0
2018-03-28 14:50:00,206.11,206.3,206.01,206.13,3200.0,206.11,206.3,206.01,206.13,3200.0
2018-03-28 14:55:00,206.13,206.14,205.68,205.72,4900.0,206.13,206.14,205.68,205.72,4900.0
2018-03-28 15:00:00,205.64,205.8,205.37,205.37,1799.0,205.64,205.8,205.37,205.37,1799.0
2018-03-28 15:05:00,205.19,205.31,204.72,204.73,5751.0,205.19,205.31,204.72,204.73,5751.0
2018-03-28 15:10:00,204.85,205.18,204.77,205.18,5509.0,204.85,205.18,204.77,205.18,5509.0
2018-03-28 15:15:00,205.36,205.36,205.05,205.32,5311.0,205.36,205.36,205.05,205.32,5311.0
2018-03-28 15:20:00,205.41,205.7,205.24,205.62,8801.0,205.41,205.7,205.24,205.62,8801.0
2018-03-28 15:25:00,205.61,205.61,205.14,205.61,4996.0,205.61,205.61,205.14,205.61,4996.0
2018-03-28 15:30:00,205.69,205.89,205.16,205.35,7482.0,205.69,205.89,205.16,205.35,7482.0
2018-03-28 15:35:00,205.33,205.82,205.29,205.79,10616.0,205.33,205.82,205.29,205.79,10616.0
2018-03-28 15:40:00,205.63,205.83,205.26,205.32,12210.0,205.63,205.83,205.26,205.32,12210.0
2018-03-28 15:45:00,205.32,205.57,205.17,205.34,13409.0,205.32,205.57,205.17,205.34,13409.0
2018-03-28 15:50:00,205.38,205.75,205.12,205.13,24185.0,205.38,205.75,205.12,205.13,24185.0
2018-03-28 15:55:00,205.13,205.22,204.97,205.12,28781.0,205.13,205.22,204.97,205.12,28781.0
2018-03-29 09:30:00,206.01,207.87,205.69,205.88,8417.0,206.01,207.87,205.69,205.88,8417.0
2018-03-29 09:35:00,205.78,205.95,205.0,205.36,7637.0,205.78,205.95,205.0,205.36,7637.0
2018-03-29 09:40:00,204.84,204.86,203.31,203.83,33000.0,204.84,204.86,203.31,203.83,33000.0
2018-03-29 09:45:00,204.04,205.66,204.04,205.34,9760.0,204.04,205.66,204.04,205.34,9760.0
2018-03-29 09:50:00,205.42,205.66,205.26,205.52,15752.0,205.42,205.66,205.26,205.52,15752.0
2018-03-29 09:55:00,205.52,205.66,205.25,205.47,11840.0,205.52,205.66,205.25,205.47,11840.0
2018-03-29 10:00:00,205.43,205.66,205.3,205.32,18019.0,205.43,205.66,205.3,205.32,18019.0
2018-03-29 10:05:00,205.39,205.66,204.75,204.95,37200.0,205.39,205.66,204.75,204.95,37200.0
2018-03-29 10:10:00,204.97,205.66,204.91,205.31,9050.0,204.97,205.66,204.91,205.31,9050.0
2018-03-29 10:15:00,205.17,205.3,204.42,204.58,6100.0,205.17,205.3,204.42,204.58,6100.0
2018-03-29 10:20:00,204.78,204.87,204.6,204.65,3500.0,204.78,204.87,204.6,204.65,3500.0
2018-03-29 10:25:00,204.67,204.83,204.2,204.5,4000.0,204.67,204.83,204.2,204.5,4000.0
2018-03-29 10:30:00,204.3,205.06,204.18,205.04,6435.0,204.3,205.06,204.18,205.04,6435.0
2018-03-29 10:35:00,204.95,205.25,204.79,205.05,5715.0,204.95,205.25,204.79,205.05,5715.0
2018-03-29 10:40:00,205.02,205.19,204.81,204.92,5822.0,205.02,205.19,204.81,204.92,5822.0
2018-03-29 10:45:00,204.81,204.81,204.59,204.59,7051.0,204.81,204.81,204.59,204.59,7051.0
2018-03-29 10:50:00,204.7,204.96,204.45,204.83,12170.0,204.7,204.96,204.45,204.83,12170.0
2018-03-29 10:55:00,204.83,205.24,204.75,205.24,12419.0,204.83,205.24,204.75,205.24,12419.0
2018-03-29 11:00:00,205.24,205.24,204.75,204.86,9723.0,205.24,205.24,204.75,204.86,9723.0
2018-03-29 11:05:00,204.83,204.95,204.58,204.65,5225.0,204.83,204.95,204.58,204.65,5225.0
2018-03-29 11:10:00,204.57,204.6,204.18,204.35,8835.0,204.57,204.6,204.18,204.35,8835.0
2018-03-29 11:15:00,204.54,204.69,204.04,204.17,6314.0,204.54,204.69,204.04,204.17,6314.0
2018-03-29 11:20:00,204.1,204.34,204.04,204.05,3950.0,204.1,204.34,204.04,204.05,3950.0
2018-03-29 11:25:00,204.15,204.55,204.1,204.31,10290.0,204.15,204.55,204.1,204.31,10290.0
2018-03-29 11:30:00,204.37,204.43,203.98,204.26,5150.0,204.37,204.43,203.98,204.26,5150.0
2018-03-29 11:35:00,204.18,204.26,204.0,204.04,8570.0,204.18,204.26,204.0,204.04,8570.0
2018-03-29 11:40:00,204.13,204.7,204.13,204.63,4107.0,204.13,204.7,204.13,204.63,4107.0
2018-03-29 11:45:00,204.54,204.76,204.47,204.52,5352.0,204.54,204.76,204.47,204.52,5352.0
2018-03-29 11:50:00,204.6,204.67,204.5,204.59,5480.0,204.6,204.67,204.5,204.59,5480.0
2018-03-29 11:55:00,204.53,204.69,204.47,204.6,6030.0,204.53,204.69,204.47,204.6,6030.0
2018-03-29 12:00:00,204.6,204.68,204.08,204.3,6000.0,204.6,204.68,204.08,204.3,6000.0
2018-03-29 12:05:00,204.47,204.64,204.47,204.6,2500.0,204.47,204.64,204.47,204.6,2500.0
2018-03-29 12:10:00,204.51,204.86,204.51,204.64,3323.0,204.51,204.86,204.51,204.64,3323.0
2018-03-29 12:15:00,204.47,205.0,204.47,204.95,6882.0,204.47,205.0,204.47,204.95,6882.0
2018-03-29 12:20:00,204.94,205.0,204.78,205.0,3300.0,204.94,205.0,204.78,205.0,3300.0
2018-03-29 12:25:00,205.0,205.0,204.8,204.97,6399.0,205.0,205.0,204.8,204.97,6399.0
2018-03-29 12:30:00,204.93,205.0,204.68,204.68,2900.0,204.93,205.0,204.68,204.68,2900.0
2018-03-29 12:35:00,204.66,204.7,204.56,204.69,4555.0,204.66,204.7,204.56,204.69,4555.0
2018-03-29 12:40:00,204.65,204.7,204.59,204.66,9585.0,204.65,204.7,204.59,204.66,9585.0
2018-03-29 12:45:00,204.66,204.7,204.59,204.66,10200.0,204.66,204.7,204.59,204.66,10200.0
2018-03-29 12:50:00,204.7,205.11,204.65,205.09,5241.0,204.7,205.11,204.65,205.09,5241.0
2018-03-29 12:55:00,205.08,205.15,204.95,205.03,5900.0,205.08,205.15,204.95,205.03,5900.0
2018-03-29 13:00:00,205.03,205.15,204.75,204.84,4500.0,205.03,205.15,204.75,204.84,4500.0
2018-03-29 13:05:00,204.84,204.84,204.44,204.51,3500.0,204.84,204.84,204.44,204.51,3500.0
2018-03-29 13:10:00,204.52,204.69,204.52,204.59,2600.0,204.52,204.69,204.52,204.59,2600.0
2018-03-29 13:15:00,204.53,204.92,204.53,204.86,2400.0,204.53,204.92,204.53,204.86,2400.0
2018-03-29 13:20:00,204.86,204.91,204.64,204.9,3401.0,204.86,204.91,204.64,204.9,3401.0
2018-03-29 13:25:00,204.96,205.0,204.88,205.0,19074.0,204.96,205.0,204.88,205.0,19074.0
2018-03-29 13:30:00,205.0,205.87,204.97,205.51,12991.0,205.0,205.87,204.97,205.51,12991.0
2018-03-29 13:35:00,205.44,205.96,205.44,205.77,3045.0,205.44,205.96,205.44,205.77,3045.0
2018-03-29 13:40:00,205.63,206.18,205.63,206.08,5043.0,205.63,206.18,205.63,206.08,5043.0
2018-03-29 13:45:00,205.99,206.19,205.77,206.14,11208.0,205.99,206.19,205.77,206.14,11208.0
2018-03-29 13:50:00,206.09,206.18,206.01,206.09,16607.0,206.09,206.18,206.01,206.09,16607.0
2018-03-29 13:55:00,206.06,206.16,205.92,205.98,9048.0,206.06,206.16,205.92,205.98,9048.0
2018-03-29 14:00:00,205.87,205.9,205.74,205.84,3538.0,205.87,205.9,205.74,205.84,3538.0
2018-03-29 14:05:00,205.83,205.94,205.78,205.86,3100.0,205.83,205.94,205.78,205.86,3100.0
2018-03-29 14:10:00,205.86,206.13,205.85,205.99,4830.0,205.86,206.13,205.85,205.99,4830.0
2018-03-29 14:15:00,205.99,206.07,205.79,206.07,2900.0,205.99,206.07,205.79,206.07,2900.0
2018-03-29 14:20:00,206.0,206.12,205.87,205.87,6090.0,206.0,206.12,205.87,205.87,6090.0
2018-03-29 14:25:00,205.92,206.03,205.72,205.81,7208.0,205.92,206.03,205.72,205.81,7208.0
2018-03-29 14:30:00,205.93,206.08,205.9,205.97,11157.0,205.93,206.08,205.9,205.97,11157.0
2018-03-29 14:35:00,206.02,206.08,205.96,205.97,2200.0,206.02,206.08,205.96,205.97,2200.0
2018-03-29 14:40:00,205.97,206.08,205.92,206.03,4600.0,205.97,206.08,205.92,206.03,4600.0
2018-03-29 14:45:00,206.03,206.08,205.86,206.07,7402.0,206.03,206.08,205.86,206.07,7402.0
2018-03-29 14:50:00,206.01,206.07,205.75,205.83,4209.0,206.01,206.07,205.75,205.83,4209.0
2018-03-29 14:55:00,205.83,205.98,205.81,205.83,2700.0,205.83,205.98,205.81,205.83,2700.0
2018-03-29 15:00:00,205.83,205.83,205.56,205.63,9103.0,205.83,205.83,205.56,205.63,9103.0
2018-03-29 15:05:00,205.56,205.7,205.56,205.57,11104.0,205.56,205.7,205.56,205.57,11104.0
2018-03-29 15:10:00,205.58,205.58,205.45,205.53,7290.0,205.58,205.58,205.45,205.53,7290.0
2018-03-29 15:15:00,205.5,205.58,205.43,205.49,8000.0,205.5,205.58,205.43,205.49,8000.0
2018-03-29 15:20:00,205.48,205.49,205.31,205.35,20099.0,205.48,205.49,205.31,205.35,20099.0
2018-03-29 15:25:00,205.32,205.36,205.09,205.32,14244.0,205.32,205.36,205.09,205.32,14244.0
2018-03-29 15:30:00,205.29,205.32,205.09,205.19,25690.0,205.29,205.32,205.09,205.19,25690.0
2018-03-29 15:35:00,205.25,205.25,204.99,204.99,17842.0,205.25,205.25,204.99,204.99,17842.0
2018-03-29 15:40:00,204.97,205.0,204.67,204.67,16638.0,204.97,205.0,204.67,204.67,16638.0
2018-03-29 15:45:00,204.66,205.0,204.65,205.0,50390.0,204.66,205.0,204.65,205.0,50390.0
2018-03-29 15:50:00,205.0,205.03,204.84,204.85,69626.0,205.0,205.03,204.84,204.85,69626.0
2018-03-29 15:55:00,204.84,204.87,203.91,204.26,93271.0,204.84,204.87,203.91,204.26,93271.0
2018-04-02 09:30:00,204.28,204.99,203.88,204.2,11421.0,204.28,204.99,203.88,204.2,11421.0
2018-04-02 09:35:00,204.39,205.0,204.38,204.96,3118.0,204.39,205.0,204.38,204.96,3118.0
2018-04-02 09:40:00,205.13,205.39,204.66,204.96,5800.0,205.13,205.39,204.66,204.96,5800.0
2018-04-02 09:45:00,205.12,205.12,204.75,204.85,10754.0,205.12,205.12,204.75,204.85,10754.0
2018-04-02 09:50:00,204.86,205.31,204.79,205.31,4000.0,204.86,205.31,204.79,205.31,4000.0
2018-04-02 09:55:00,205.24,206.03,205.24,205.76,3500.0,205.24,206.03,205.24,205.76,3500.0
2018-04-02 10:00:00,205.65,205.95,205.38,205.4,5004.0,205.65,205.95,205.38,205.4,5004.0
2018-04-02 10:05:00,205.73,205.95,205.31,205.95,7850.0,205.73,205.95,205.31,205.95,7850.0
2018-04-02 10:10:00,206.0,206.22,205.86,205.93,8975.0,206.0,206.22,205.86,205.93,8975.0
2018-04-02 10:15:00,205.94,206.33,205.94,206.0,6369.0,205.94,206.33,205.94,206.0,6369.0
2018-04-02 10:20:00,206.2,206.55,205.86,206.11,10300.0,206.2,206.55,205.86,206.11,10300.0
2018-04-02 10:25:00,206.03,206.03,205.13,205.36,8263.0,206.03,206.03,205.13,205.36,8263.0
2018-04-02 10:30:00,205.16,205.16,204.77,204.79,2700.0,205.16,205.16,204.77,204.79,2700.0
2018-04-02 10:35:00,204.55,204.71,204.37,204.37,4050.0,204.55,204.71,204.37,204.37,4050.0
2018-04-02 10:40:00,204.37,204.73,204.12,204.73,5100.0,204.37,204.73,204.12,204.73,5100.0
2018-04-02 10:45:00,204.68,205.05,204.56,205.01,4975.0,204.68,205.05,204.56,205.01,4975.0
2018-04-02 10:50:00,205.06,205.3,204.59,204.68,6611.0,205.06,205.3,204.59,204.68,6611.0
2018-04-02 10:55:00,204.73,204.84,204.49,204.63,3820.0,204.73,204.84,204.49,204.63,3820.0
2018-04-02 11:00:00,204.74,204.84,204.49,204.56,3913.0,204.74,204.84,204.49,204.56,3913.0
2018-04-02 11:05:00,204.56,204.56,203.44,203.47,6733.0,204.56,204.56,203.44,203.47,6733.0
2018-04-02 11:10:00,203.32,203.32,202.44,202.45,13532.0,203.32,203.32,202.44,202.45,13532.0
2018-04-02 11:15:00,202.37,202.5,201.54,201.9,22697.0,202.37,202.5,201.54,201.9,22697.0
2018-04-02 11:20:00,202.06,202.7,201.98,202.7,4407.0,202.06,202.7,201.98,202.7,4407.0
2018-04-02 11:25:00,202.56,202.61,202.19,202.55,6550.0,202.56,202.61,202.19,202.55,6550.0
2018-04-02 11:30:00,202.77,202.77,202.2,202.2,8250.0,202.77,202.77,202.2,202.2,8250.0
2018-04-02 11:35:00,202.05,202.45,201.66,202.07,12000.0,202.05,202.45,201.66,202.07,12000.0
2018-04-02 11:40:00,202.0,202.0,201.57,201.63,10403.0,202.0,202.0,201.57,201.63,10403.0
2018-04-02 11:45:00,201.55,201.74,201.23,201.74,11365.0,201.55,201.74,201.23,201.74,11365.0
2018-04-02 11:50:00,201.59,201.67,201.26,201.38,4512.0,201.59,201.67,201.26,201.38,4512.0
2018-04-02 11:55:00,201.51,201.87,201.36,201.76,10598.0,201.51,201.87,201.36,201.76,10598.0
2018-04-02 12:00:00,201.77,202.14,201.69,201.88,19640.0,201.77,202.14,201.69,201.88,19640.0
2018-04-02 12:05:00,201.75,201.75,201.25,201.34,29242.0,201.75,201.75,201.25,201.34,29242.0
2018-04-02 12:10:00,201.34,201.34,200.62,200.64,13466.0,201.34,201.34,200.62,200.64,13466.0
2018-04-02 12:15:00,200.67,201.15,200.54,201.08,4120.0,200.67,201.15,200.54,201.08,4120.0
2018-04-02 12:20:00,201.08,201.09,200.92,200.92,3475.0,201.08,201.09,200.92,200.92,3475.0
2018-04-02 12:25:00,200.92,201.06,200.8,201.06,6982.0,200.92,201.06,200.8,201.06,6982.0
2018-04-02 12:30:00,201.09,201.32,201.02,201.18,4200.0,201.09,201.32,201.02,201.18,4200.0
2018-04-02 12:35:00,201.32,201.4,201.09,201.09,3300.0,201.32,201.4,201.09,201.09,3300.0
2018-04-02 12:40:00,201.07,201.52,201.07,201.45,5252.0,201.07,201.52,201.07,201.45,5252.0
2018-04-02 12:45:00,201.32,201.35,200.91,200.95,3000.0,201.32,201.35,200.91,200.95,3000.0
2018-04-02 12:50:00,200.89,201.14,200.72,201.14,8538.0,200.89,201.14,200.72,201.14,8538.0
2018-04-02 12:55:00,201.15,201.18,200.95,200.95,6611.0,201.15,201.18,200.95,200.95,6611.0
2018-04-02 13:00:00,201.03,201.17,200.92,201.02,4336.0,201.03,201.17,200.92,201.02,4336.0
2018-04-02 13:05:00,201.12,201.25,201.1,201.25,3806.0,201.12,201.25,201.1,201.25,3806.0
2018-04-02 13:10:00,201.35,201.56,201.35,201.47,2400.0,201.35,201.56,201.35,201.47,2400.0
2018-04-02 13:15:00,201.58,201.66,201.45,201.45,5435.0,201.58,201.66,201.45,201.45,5435.0
2018-04-02 13:20:00,201.46,201.46,201.34,201.37,2404.0,201.46,201.46,201.34,201.37,2404.0
2018-04-02 13:25:00,201.29,201.29,201.02,201.03,3300.0,201.29,201.29,201.02,201.03,3300.0
2018-04-02 13:30:00,201.03,201.16,200.9,200.95,2788.0,201.03,201.16,200.9,200.95,2788.0
2018-04-02 13:35:00,201.07,201.21,201.02,201.02,2498.0,201.07,201.21,201.02,201.02,2498.0
2018-04-02 13:40:00,201.02,201.08,200.6,200.6,3000.0,201.02,201.08,200.6,200.6,3000.0
2018-04-02 13:45:00,200.66,200.81,200.58,200.6,6300.0,200.66,200.81,200.58,200.6,6300.0
2018-04-02 13:50:00,200.64,200.75,200.17,200.23,8000.0,200.64,200.75,200.17,200.23,8000.0
2018-04-02 13:55:00,200.21,200.33,199.87,199.98,7863.0,200.21,200.33,199.87,199.98,7863.0
2018-04-02 14:00:00,199.76,199.76,199.15,199.59,6000.0,199.76,199.76,199.15,199.59,6000.0
2018-04-02 14:05:00,199.41,200.03,199.15,200.0,8376.0,199.41,200.03,199.15,200.0,8376.0
2018-04-02 14:10:00,199.89,200.34,199.89,200.26,7586.0,199.89,200.34,199.89,200.26,7586.0
2018-04-02 14:15:00,200.38,200.74,200.2,200.69,6900.0,200.38,200.74,200.2,200.69,6900.0
2018-04-02 14:20:00,200.7,201.11,200.62,200.99,6804.0,200.7,201.11,200.62,200.99,6804.0
2018-04-02 14:25:00,200.84,200.96,200.66,200.77,5578.0,200.84,200.96,200.66,200.77,5578.0
2018-04-02 14:30:00,200.89,201.32,200.67,201.26,6000.0,200.89,201.32,200.67,201.26,6000.0
2018-04-02 14:35:00,201.36,201.47,200.9,200.97,9433.0,201.36,201.47,200.9,200.97,9433.0
2018-04-02 14:40:00,201.0,201.11,200.68,200.93,6350.0,201.0,201.11,200.68,200.93,6350.0
2018-04-02 14:45:00,200.81,201.19,200.71,201.19,3481.0,200.81,201.19,200.71,201.19,3481.0
2018-04-02 14:50:00,201.17,201.84,201.17,201.81,4401.0,201.17,201.84,201.17,201.81,4401.0
2018-04-02 14:55:00,201.69,202.05,201.51,202.03,17100.0,201.69,202.05,201.51,202.03,17100.0
2018-04-02 15:00:00,202.02,202.32,201.77,202.09,12664.0,202.02,202.32,201.77,202.09,12664.0
2018-04-02 15:05:00,202.14,202.14,201.69,201.93,4300.0,202.14,202.14,201.69,201.93,4300.0
2018-04-02 15:10:00,201.85,202.69,201.82,202.6,6681.0,201.85,202.69,201.82,202.6,6681.0
2018-04-02 15:15:00,202.44,202.78,202.42,202.54,4831.0,202.44,202.78,202.42,202.54,4831.0
2018-04-02 15:20:00,202.58,202.74,202.11,202.11,8400.0,202.58,202.74,202.11,202.11,8400.0
2018-04-02 15:25:00,202.01,202.28,201.95,202.28,4600.0,202.01,202.28,201.95,202.28,4600.0
2018-04-02 15:30:00,202.21,202.56,201.99,201.99,11600.0,202.21,202.56,201.99,201.99,11600.0
2018-04-02 15:35:00,202.02,202.56,202.01,202.35,9375.0,202.02,202.56,202.01,202.35,9375.0
2018-04-02 15:40:00,202.33,202.65,202.26,202.53,12138.0,202.33,202.65,202.26,202.53,12138.0
2018-04-02 15:45:00,202.54,203.16,202.54,202.76,11886.0,202.54,203.16,202.54,202.76,11886.0
2018-04-02 15:50:00,202.98,203.69,202.77,203.61,25664.0,202.98,203.69,202.77,203.61,25664.0
2018-04-02 15:55:00,203.58,203.65,203.0,203.12,37616.0,203.58,203.65,203.0,203.12,37616.0
2018-04-03 09:30:00,204.51,205.31,203.91,203.91,10994.0,204.51,205.31,203.91,203.91,10994.0
2018-04-03 09:35:00,203.6,204.97,203.49,204.33,6000.0,203.6,204.97,203.49,204.33,6000.0
2018-04-03 09:40:00,204.43,204.44,203.81,204.41,4277.0,204.43,204.44,203.81,204.41,4277.0
2018-04-03 09:45:00,204.41,204.56,204.03,204.37,11961.0,204.41,204.56,204.03,204.37,11961.0
2018-04-03 09:50:00,204.22,204.22,203.57,203.94,9564.0,204.22,204.22,203.57,203.94,9564.0
2018-04-03 09:55:00,203.91,204.36,203.53,203.88,6971.0,203.91,204.36,203.53,203.88,6971.0
2018-04-03 10:00:00,203.87,204.06,203.59,204.02,6334.0,203.87,204.06,203.59,204.02,6334.0
2018-04-03 10:05:00,204.0,204.06,203.53,204.06,4200.0,204.0,204.06,203.53,204.06,4200.0
2018-04-03 10:10:00,204.05,204.5,203.06,203.35,13973.0,204.05,204.5,203.06,203.35,13973.0
2018-04-03 10:15:00,203.37,203.82,203.23,203.71,4549.0,203.37,203.82,203.23,203.71,4549.0
2018-04-03 10:20:00,203.71,204.1,203.48,203.48,3600.0,203.71,204.1,203.48,203.48,3600.0
2018-04-03 10:25:00,203.75,204.15,203.52,204.15,4021.0,203.75,204.15,203.52,204.15,4021.0
2018-04-03 10:30:00,204.15,205.24,204.1,205.04,20660.0,204.15,205.24,204.1,205.04,20660.0
2018-04-03 10:35:00,205.17,205.25,204.69,205.01,8653.0,205.17,205.25,204.69,205.01,8653.0
2018-04-03 10:40:00,204.98,205.21,204.93,205.08,3250.0,204.98,205.21,204.93,205.08,3250.0
2018-04-03 10:45:00,204.92,205.08,204.58,204.58,2900.0,204.92,205.08,204.58,204.58,2900.0
2018-04-03 10:50:00,204.72,204.81,203.97,203.97,3850.0,204.72,204.81,203.97,203.97,3850.0
2018-04-03 10:55:00,204.07,204.57,204.05,204.26,5117.0,204.07,204.57,204.05,204.26,5117.0
2018-04-03 11:00:00,204.33,205.36,204.33,205.06,7223.0,204.33,205.36,204.33,205.06,7223.0
2018-04-03 11:05:00,204.96,205.51,204.96,205.23,4800.0,204.96,205.51,204.96,205.23,4800.0
2018-04-03 11:10:00,205.48,205.56,204.78,204.85,4240.0,205.48,205.56,204.78,204.85,4240.0
2018-04-03 11:15:00,204.93,205.08,204.82,205.08,6308.0,204.93,205.08,204.82,205.08,6308.0
2018-04-03 11:20:00,204.82,204.87,204.58,204.84,4104.0,204.82,204.87,204.58,204.84,4104.0
2018-04-03 11:25:00,204.66,205.28,204.64,205.06,5300.0,204.66,205.28,204.64,205.06,5300.0
2018-04-03 11:30:00,205.06,205.06,204.76,204.77,1700.0,205.06,205.06,204.76,204.77,1700.0
2018-04-03 11:35:00,204.6,204.79,204.17,204.28,9617.0,204.6,204.79,204.17,204.28,9617.0
2018-04-03 11:40:00,204.28,204.57,204.06,204.57,6174.0,204.28,204.57,204.06,204.57,6174.0
2018-04-03 11:45:00,204.48,204.49,204.06,204.25,1600.0,204.48,204.49,204.06,204.25,1600.0
2018-04-03 11:50:00,203.82,203.98,203.77,203.86,2820.0,203.82,203.98,203.77,203.86,2820.0
2018-04-03 11:55:00,204.06,204.43,203.89,203.89,2585.0,204.06,204.43,203.89,203.89,2585.0
2018-04-03 12:00:00,203.77,204.16,203.77,204.11,2500.0,203.77,204.16,203.77,204.11,2500.0
2018-04-03 12:05:00,204.31,204.49,204.21,204.22,800.0,204.31,204.49,204.21,204.22,800.0
2018-04-03 12:10:00,204.31,204.85,204.3,204.59,2400.0,204.31,204.85,204.3,204.59,2400.0
2018-04-03 12:15:00,204.63,204.79,204.23,204.27,2640.0,204.63,204.79,204.23,204.27,2640.0
2018-04-03 12:20:00,204.24,204.32,203.54,203.67,4799.0,204.24,204.32,203.54,203.67,4799.0
2018-04-03 12:25:00,203.74,203.95,203.68,203.84,2100.0,203.74,203.95,203.68,203.84,2100.0
2018-04-03 12:30:00,203.8,204.03,203.8,204.03,10765.0,203.8,204.03,203.8,204.03,10765.0
2018-04-03 12:35:00,204.08,204.11,203.79,203.89,6952.0,204.08,204.11,203.79,203.89,6952.0
2018-04-03 12:40:00,203.78,204.31,203.78,204.22,2000.0,203.78,204.31,203.78,204.22,2000.0
2018-04-03 12:45:00,204.21,204.21,203.79,203.8,2260.0,204.21,204.21,203.79,203.8,2260.0
2018-04-03 12:50:00,203.92,204.29,203.85,204.11,6145.0,203.92,204.29,203.85,204.11,6145.0
2018-04-03 12:55:00,204.16,204.52,204.16,204.48,1800.0,204.16,204.52,204.16,204.48,1800.0
2018-04-03 13:00:00,204.39,204.45,204.2,204.45,6100.0,204.39,204.45,204.2,204.45,6100.0
2018-04-03 13:05:00,204.48,204.71,204.35,204.6,5904.0,204.48,204.71,204.35,204.6,5904.0
2018-04-03 13:10:00,204.69,204.74,204.5,204.71,3400.0,204.69,204.74,204.5,204.71,3400.0
2018-04-03 13:15:00,204.69,205.0,204.69,204.91,4800.0,204.69,205.0,204.69,204.91,4800.0
2018-04-03 13:20:00,204.99,205.26,204.99,205.17,1700.0,204.99,205.26,204.99,205.17,1700.0
2018-04-03 13:25:00,205.37,205.47,205.17,205.23,9833.0,205.37,205.47,205.17,205.23,9833.0
2018-04-03 13:30:00,205.35,205.48,204.95,204.95,6340.0,205.35,205.48,204.95,204.95,6340.0
2018-04-03 13:35:00,205.09,205.09,204.89,204.96,2000.0,205.09,205.09,204.89,204.96,2000.0
2018-04-03 13:40:00,205.01,205.04,204.82,204.82,700.0,205.01,205.04,204.82,204.82,700.0
2018-04-03 13:45:00,204.84,204.84,204.41,204.41,1802.0,204.84,204.84,204.41,204.41,1802.0
2018-04-03 13:50:00,204.36,204.78,204.27,204.75,4300.0,204.36,204.78,204.27,204.75,4300.0
2018-04-03 13:55:00,204.84,205.01,204.77,205.01,808.0,204.84,205.01,204.77,205.01,808.0
2018-04-03 14:00:00,204.96,204.99,204.62,204.85,2800.0,204.96,204.99,204.62,204.85,2800.0
2018-04-03 14:05:00,204.74,204.79,204.47,204.5,2658.0,204.74,204.79,204.47,204.5,2658.0
2018-04-03 14:10:00,204.6,204.69,204.37,204.69,3312.0,204.6,204.69,204.37,204.69,3312.0
2018-04-03 14:15:00,204.6,204.6,203.9,203.98,3490.0,204.6,204.6,203.9,203.98,3490.0
2018-04-03 14:20:00,204.02,204.32,204.01,204.28,2857.0,204.02,204.32,204.01,204.28,2857.0
2018-04-03 14:25:00,204.2,204.27,204.08,204.08,900.0,204.2,204.27,204.08,204.08,900.0
2018-04-03 14:30:00,204.06,204.25,203.97,203.98,2615.0,204.06,204.25,203.97,203.98,2615.0
2018-04-03 14:35:00,203.84,204.48,203.84,204.38,14400.0,203.84,204.48,203.84,204.38,14400.0
2018-04-03 14:40:00,204.49,204.5,204.2,204.2,3424.0,204.49,204.5,204.2,204.2,3424.0
2018-04-03 14:45:00,204.04,204.84,203.89,204.83,4902.0,204.04,204.84,203.89,204.83,4902.0
2018-04-03 14:50:00,204.67,204.84,204.59,204.76,3079.0,204.67,204.84,204.59,204.76,3079.0
2018-04-03 14:55:00,204.81,205.27,204.74,205.16,4238.0,204.81,205.27,204.74,205.16,4238.0
2018-04-03 15:00:00,205.06,205.35,205.06,205.21,4840.0,205.06,205.35,205.06,205.21,4840.0
2018-04-03 15:05:00,205.23,205.77,205.23,205.49,8600.0,205.23,205.77,205.23,205.49,8600.0
2018-04-03 15:10:00,205.49,205.88,205.1,205.2,5600.0,205.49,205.88,205.1,205.2,5600.0
2018-04-03 15:15:00,204.88,205.27,204.84,205.2,9800.0,204.88,205.27,204.84,205.2,9800.0
2018-04-03 15:20:00,205.33,205.48,205.11,205.28,8725.0,205.33,205.48,205.11,205.28,8725.0
2018-04-03 15:25:00,205.31,205.54,205.23,205.42,8603.0,205.31,205.54,205.23,205.42,8603.0
2018-04-03 15:30:00,205.37,205.4,204.72,204.81,9888.0,205.37,205.4,204.72,204.81,9888.0
2018-04-03 15:35:00,204.8,204.8,204.39,204.68,7478.0,204.8,204.8,204.39,204.68,7478.0
2018-04-03 15:40:00,204.66,204.82,204.44,204.45,10903.0,204.66,204.82,204.44,204.45,10903.0
2018-04-03 15:45:00,204.54,204.79,204.41,204.44,22062.0,204.54,204.79,204.41,204.44,22062.0
2018-04-03 15:50:00,204.44,204.6,204.21,204.23,25008.0,204.44,204.6,204.21,204.23,25008.0
2018-04-03 15:55:00,204.28,204.43,204.16,204.34,53935.0,204.28,204.43,204.16,204.34,53935.0
2018-04-04 09:30:00,202.73,204.05,202.73,203.82,26786.0,202.73,204.05,202.73,203.82,26786.0
2018-04-04 09:35:00,204.06,204.75,204.05,204.67,10365.0,204.06,204.75,204.05,204.67,10365.0
2018-04-04 09:40:00,204.96,205.13,204.29,204.64,11578.0,204.96,205.13,204.29,204.64,11578.0
2018-04-04 09:45:00,204.73,204.73,204.0,204.0,11047.0,204.73,204.73,204.0,204.0,11047.0
2018-04-04 09:50:00,203.8,204.51,203.67,204.5,5199.0,203.8,204.51,203.67,204.5,5199.0
2018-04-04 09:55:00,204.62,204.71,203.95,204.0,5531.0,204.62,204.71,203.95,204.0,5531.0
2018-04-04 10:00:00,203.78,204.13,203.6,204.07,6068.0,203.78,204.13,203.6,204.07,6068.0
2018-04-04 10:05:00,204.41,204.82,204.24,204.48,5700.0,204.41,204.82,204.24,204.48,5700.0
2018-04-04 10:10:00,204.25,204.48,203.71,203.71,6500.0,204.25,204.48,203.71,203.71,6500.0
2018-04-04 10:15:00,203.71,204.2,203.4,204.2,4300.0,203.71,204.2,203.4,204.2,4300.0
2018-04-04 10:20:00,204.05,204.1,203.86,203.94,2600.0,204.05,204.1,203.86,203.94,2600.0
2018-04-04 10:25:00,203.94,204.34,203.94,204.15,5573.0,203.94,204.34,203.94,204.15,5573.0
2018-04-04 10:30:00,204.37,204.37,203.82,203.85,4041.0,204.37,204.37,203.82,203.85,4041.0
2018-04-04 10:35:00,204.0,204.01,203.61,203.93,3500.0,204.0,204.01,203.61,203.93,3500.0
2018-04-04 10:40:00,203.99,204.18,203.77,204.18,4908.0,203.99,204.18,203.77,204.18,4908.0
2018-04-04 10:45:00,204.25,204.67,204.24,204.6,4183.0,204.25,204.67,204.24,204.6,4183.0
2018-04-04 10:50:00,204.6,204.76,204.22,204.41,5000.0,204.6,204.76,204.22,204.41,5000.0
2018-04-04 10:55:00,204.45,204.49,204.19,204.27,15100.0,204.45,204.49,204.19,204.27,15100.0
2018-04-04 11:00:00,204.11,204.51,204.11,204.35,2400.0,204.11,204.51,204.11,204.35,2400.0
2018-04-04 11:05:00,204.39,204.79,204.27,204.65,3600.0,204.39,204.79,204.27,204.65,3600.0
2018-04-04 11:10:00,204.78,204.78,204.32,204.36,4200.0,204.78,204.78,204.32,204.36,4200.0
2018-04-04 11:15:00,204.28,204.7,204.11,204.7,5900.0,204.28,204.7,204.11,204.7,5900.0
2018-04-04 11:20:00,204.57,204.85,204.49,204.81,3900.0,204.57,204.85,204.49,204.81,3900.0
2018-04-04 11:25:00,204.79,204.93,204.54,204.93,2710.0,204.79,204.93,204.54,204.93,2710.0
2018-04-04 11:30:00,204.88,205.72,204.81,205.04,20243.0,204.88,205.72,204.81,205.04,20243.0
2018-04-04 11:35:00,204.91,205.29,204.83,205.11,7939.0,204.91,205.29,204.83,205.11,7939.0
2018-04-04 11:40:00,205.14,205.53,205.12,205.28,12452.0,205.14,205.53,205.12,205.28,12452.0
2018-04-04 11:45:00,205.17,205.33,204.93,205.21,8640.0,205.17,205.33,204.93,205.21,8640.0
2018-04-04 11:50:00,205.09,205.21,204.86,205.01,4929.0,205.09,205.21,204.86,205.01,4929.0
2018-04-04 11:55:00,204.89,205.05,204.8,204.92,7374.0,204.89,205.05,204.8,204.92,7374.0
2018-04-04 12:00:00,204.96,205.03,204.77,204.79,18582.0,204.96,205.03,204.77,204.79,18582.0
2018-04-04 12:05:00,204.78,205.02,204.51,205.02,5400.0,204.78,205.02,204.51,205.02,5400.0
2018-04-04 12:10:00,205.0,205.0,204.66,204.9,4800.0,205.0,205.0,204.66,204.9,4800.0
2018-04-04 12:15:00,204.81,204.81,204.39,204.49,6707.0,204.81,204.81,204.39,204.49,6707.0
2018-04-04 12:20:00,204.41,204.96,204.3,204.78,6209.0,204.41,204.96,204.3,204.78,6209.0
2018-04-04 12:25:00,204.71,204.92,204.67,204.85,5934.0,204.71,204.92,204.67,204.85,5934.0
2018-04-04 12:30:00,204.95,205.02,204.76,204.84,6573.0,204.95,205.02,204.76,204.84,6573.0
2018-04-04 12:35:00,204.95,205.04,204.59,204.79,6434.0,204.95,205.04,204.59,204.79,6434.0
2018-04-04 12:40:00,204.94,205.15,204.91,204.99,7968.0,204.94,205.15,204.91,204.99,7968.0
2018-04-04 12:45:00,205.12,205.22,204.86,205.11,3634.0,205.12,205.22,204.86,205.11,3634.0
2018-04-04 12:50:00,205.11,205.11,204.64,204.91,5225.0,205.11,205.11,204.64,204.91,5225.0
2018-04-04 12:55:00,204.94,205.07,204.89,204.89,1100.0,204.94,205.07,204.89,204.89,1100.0
2018-04-04 13:00:00,204.88,205.05,204.71,204.9,6075.0,204.88,205.05,204.71,204.9,6075.0
2018-04-04 13:05:00,204.85,205.02,204.77,204.89,8432.0,204.85,205.02,204.77,204.89,8432.0
2018-04-04 13:10:00,204.97,205.16,204.86,205.16,2826.0,204.97,205.16,204.86,205.16,2826.0
2018-04-04 13:15:00,205.01,205.08,204.95,205.08,3400.0,205.01,205.08,204.95,205.08,3400.0
2018-04-04 13:20:00,204.99,204.99,204.75,204.75,2700.0,204.99,204.99,204.75,204.75,2700.0
2018-04-04 13:25:00,204.65,204.69,204.18,204.35,2200.0,204.65,204.69,204.18,204.35,2200.0
2018-04-04 13:30:00,204.19,204.36,204.06,204.06,1467.0,204.19,204.36,204.06,204.06,1467.0
2018-04-04 13:35:00,204.16,204.47,204.15,204.47,3100.0,204.16,204.47,204.15,204.47,3100.0
2018-04-04 13:40:00,204.45,204.72,204.44,204.71,6089.0,204.45,204.72,204.44,204.71,6089.0
2018-04-04 13:45:00,204.58,204.73,204.5,204.51,6465.0,204.58,204.73,204.5,204.51,6465.0
2018-04-04 13:50:00,204.51,204.6,204.5,204.53,2526.0,204.51,204.6,204.5,204.53,2526.0
2018-04-04 13:55:00,204.45,204.47,204.29,204.44,5303.0,204.45,204.47,204.29,204.44,5303.0
2018-04-04 14:00:00,204.5,204.83,204.43,204.83,2568.0,204.5,204.83,204.43,204.83,2568.0
2018-04-04 14:05:00,204.97,205.13,204.88,205.06,4197.0,204.97,205.13,204.88,205.06,4197.0
2018-04-04 14:10:00,205.06,205.17,204.87,204.95,31654.0,205.06,205.17,204.87,204.95,31654.0
2018-04-04 14:15:00,205.03,205.38,204.94,205.38,9523.0,205.03,205.38,204.94,205.38,9523.0
2018-04-04 14:20:00,205.31,205.76,205.24,205.68,3800.0,205.31,205.76,205.24,205.68,3800.0
2018-04-04 14:25:00,205.78,205.84,205.58,205.68,5165.0,205.78,205.84,205.58,205.68,5165.0
2018-04-04 14:30:00,205.77,205.77,205.52,205.69,4417.0,205.77,205.77,205.52,205.69,4417.0
2018-04-04 14:35:00,205.59,205.6,205.46,205.5,2100.0,205.59,205.6,205.46,205.5,2100.0
2018-04-04 14:40:00,205.49,205.96,205.42,205.69,13412.0,205.49,205.96,205.42,205.69,13412.0
2018-04-04 14:45:00,205.9,205.91,205.5,205.5,7692.0,205.9,205.91,205.5,205.5,7692.0
2018-04-04 14:50:00,205.55,205.68,205.44,205.44,5113.0,205.55,205.68,205.44,205.44,5113.0
2018-04-04 14:55:00,205.44,205.62,205.34,205.53,7480.0,205.44,205.62,205.34,205.53,7480.0
2018-04-04 15:00:00,205.57,206.06,205.53,205.96,6405.0,205.57,206.06,205.53,205.96,6405.0
2018-04-04 15:05:00,205.86,206.12,205.83,206.12,7032.0,205.86,206.12,205.83,206.12,7032.0
2018-04-04 15:10:00,206.13,206.58,205.92,206.58,18723.0,206.13,206.58,205.92,206.58,18723.0
2018-04-04 15:15:00,206.56,206.89,206.54,206.73,4100.0,206.56,206.89,206.54,206.73,4100.0
2018-04-04 15:20:00,206.72,207.19,206.72,206.98,11100.0,206.72,207.19,206.72,206.98,11100.0
2018-04-04 15:25:00,207.1,207.19,206.44,206.5,13739.0,207.1,207.19,206.44,206.5,13739.0
2018-04-04 15:30:00,206.46,206.52,206.16,206.25,24388.0,206.46,206.52,206.16,206.25,24388.0
2018-04-04 15:35:00,206.25,206.43,206.21,206.43,7900.0,206.25,206.43,206.21,206.43,7900.0
2018-04-04 15:40:00,206.31,206.5,206.17,206.17,14540.0,206.31,206.5,206.17,206.17,14540.0
2018-04-04 15:45:00,206.23,206.43,206.08,206.3,20960.0,206.23,206.43,206.08,206.3,20960.0
2018-04-04 15:50:00,206.33,206.71,206.28,206.6,53426.0,206.33,206.71,206.28,206.6,53426.0
2018-04-04 15:55:00,206.55,206.6,206.2,206.31,64904.0,206.55,206.6,206.2,206.31,64904.0
2018-04-05 09:30:00,207.84,208.3,207.51,207.92,11106.0,207.84,208.3,207.51,207.92,11106.0
2018-04-05 09:35:00,207.89,207.89,207.01,207.05,9000.0,207.89,207.89,207.01,207.05,9000.0
2018-04-05 09:40:00,207.02,207.02,206.11,206.11,3310.0,207.02,207.02,206.11,206.11,3310.0
2018-04-05 09:45:00,206.31,206.53,206.08,206.53,4023.0,206.31,206.53,206.08,206.53,4023.0
2018-04-05 09:50:00,206.43,207.77,206.39,207.55,8645.0,206.43,207.77,206.39,207.55,8645.0
2018-04-05 09:55:00,207.43,207.65,207.2,207.41,6001.0,207.43,207.65,207.2,207.41,6001.0
2018-04-05 10:00:00,207.41,207.66,207.11,207.23,14500.0,207.41,207.66,207.11,207.23,14500.0
2018-04-05 10:05:00,207.22,207.58,206.11,206.36,15983.0,207.22,207.58,206.11,206.36,15983.0
2018-04-05 10:10:00,206.36,206.5,206.15,206.34,8500.0,206.36,206.5,206.15,206.34,8500.0
2018-04-05 10:15:00,206.46,206.57,206.1,206.15,12013.0,206.46,206.57,206.1,206.15,12013.0
2018-04-05 10:20:00,206.14,206.32,205.83,206.09,5479.0,206.14,206.32,205.83,206.09,5479.0
2018-04-05 10:25:00,206.21,206.21,205.54,205.82,8147.0,206.21,206.21,205.54,205.82,8147.0
2018-04-05 10:30:00,205.69,206.09,205.64,205.95,7662.0,205.69,206.09,205.64,205.95,7662.0
2018-04-05 10:35:00,206.08,206.11,205.58,205.8,5900.0,206.08,206.11,205.58,205.8,5900.0
2018-04-05 10:40:00,205.8,205.87,205.27,205.48,8389.0,205.8,205.87,205.27,205.48,8389.0
2018-04-05 10:45:00,205.5,205.61,205.17,205.31,2948.0,205.5,205.61,205.17,205.31,2948.0
2018-04-05 10:50:00,205.31,205.55,205.12,205.34,11190.0,205.31,205.55,205.12,205.34,11190.0
2018-04-05 10:55:00,205.34,205.41,205.0,205.05,5400.0,205.34,205.41,205.0,205.05,5400.0
2018-04-05 11:00:00,204.91,205.17,204.87,205.16,6131.0,204.91,205.17,204.87,205.16,6131.0
2018-04-05 11:05:00,205.15,205.24,204.87,205.13,7000.0,205.15,205.24,204.87,205.13,7000.0
2018-04-05 11:10:00,205.23,205.42,204.93,205.17,25754.0,205.23,205.42,204.93,205.17,25754.0
2018-04-05 11:15:00,205.21,205.62,204.97,205.35,33555.0,205.21,205.62,204.97,205.35,33555.0
2018-04-05 11:20:00,205.3,205.63,205.14,205.23,18602.0,205.3,205.63,205.14,205.23,18602.0
2018-04-05 11:25:00,205.22,205.35,205.0,205.0,16753.0,205.22,205.35,205.0,205.0,16753.0
2018-04-05 11:30:00,205.03,205.59,205.03,205.49,17439.0,205.03,205.59,205.03,205.49,17439.0
2018-04-05 11:35:00,205.6,205.61,205.04,205.19,35001.0,205.6,205.61,205.04,205.19,35001.0
2018-04-05 11:40:00,205.2,205.83,205.09,205.82,21893.0,205.2,205.83,205.09,205.82,21893.0
2018-04-05 11:45:00,205.62,206.2,205.43,206.12,6407.0,205.62,206.2,205.43,206.12,6407.0
2018-04-05 11:50:00,206.13,206.49,206.12,206.46,3900.0,206.13,206.49,206.12,206.46,3900.0
2018-04-05 11:55:00,206.35,206.76,206.35,206.63,1700.0,206.35,206.76,206.35,206.63,1700.0
2018-04-05 12:00:00,206.64,206.86,206.6,206.86,3268.0,206.64,206.86,206.6,206.86,3268.0
2018-04-05 12:05:00,206.8,206.97,206.68,206.93,3779.0,206.8,206.97,206.68,206.93,3779.0
2018-04-05 12:10:00,206.99,207.0,206.82,206.92,1120.0,206.99,207.0,206.82,206.92,1120.0
2018-04-05 12:15:00,206.92,207.12,206.66,206.96,3551.0,206.92,207.12,206.66,206.96,3551.0
2018-04-05 12:20:00,207.13,207.13,206.83,206.83,1600.0,207.13,207.13,206.83,206.83,1600.0
2018-04-05 12:25:00,206.95,207.0,206.62,207.0,7080.0,206.95,207.0,206.62,207.0,7080.0
2018-04-05 12:30:00,207.08,207.19,206.75,206.8,5749.0,207.08,207.19,206.75,206.8,5749.0
2018-04-05 12:35:00,206.89,206.9,206.44,206.85,6870.0,206.89,206.9,206.44,206.85,6870.0
2018-04-05 12:40:00,207.02,207.24,207.02,207.15,1550.0,207.02,207.24,207.02,207.15,1550.0
2018-04-05 12:45:00,207.15,207.25,206.92,206.92,5788.0,207.15,207.25,206.92,206.92,5788.0
2018-04-05 12:50:00,207.01,207.09,206.77,207.09,2348.0,207.01,207.09,206.77,207.09,2348.0
2018-04-05 12:55:00,207.2,207.29,207.0,207.09,1910.0,207.2,207.29,207.0,207.09,1910.0
2018-04-05 13:00:00,207.18,207.39,207.09,207.26,1500.0,207.18,207.39,207.09,207.26,1500.0
2018-04-05 13:05:00,207.26,207.26,206.9,206.9,1700.0,207.26,207.26,206.9,206.9,1700.0
2018-04-05 13:10:00,206.9,207.1,206.8,207.0,3822.0,206.9,207.1,206.8,207.0,3822.0
2018-04-05 13:15:00,206.99,206.99,206.83,206.83,1300.0,206.99,206.99,206.83,206.83,1300.0
2018-04-05 13:20:00,206.81,206.81,206.33,206.44,2100.0,206.81,206.81,206.33,206.44,2100.0
2018-04-05 13:25:00,206.49,206.66,206.47,206.66,800.0,206.49,206.66,206.47,206.66,800.0
2018-04-05 13:30:00,206.73,206.78,206.49,206.78,1300.0,206.73,206.78,206.49,206.78,1300.0
2018-04-05 13:35:00,206.98,207.15,206.73,206.73,1900.0,206.98,207.15,206.73,206.73,1900.0
2018-04-05 13:40:00,206.7,206.73,206.37,206.51,2000.0,206.7,206.73,206.37,206.51,2000.0
2018-04-05 13:45:00,206.46,206.47,206.27,206.47,1200.0,206.46,206.47,206.27,206.47,1200.0
2018-04-05 13:50:00,206.39,206.78,206.35,206.78,1000.0,206.39,206.78,206.35,206.78,1000.0
2018-04-05 13:55:00,206.79,206.9,206.75,206.88,1606.0,206.79,206.9,206.75,206.88,1606.0
2018-04-05 14:00:00,206.9,207.16,206.9,207.11,4750.0,206.9,207.16,206.9,207.11,4750.0
2018-04-05 14:05:00,207.11,207.17,206.92,206.93,3400.0,207.11,207.17,206.92,206.93,3400.0
2018-04-05 14:10:00,207.06,207.06,206.74,206.81,4800.0,207.06,207.06,206.74,206.81,4800.0
2018-04-05 14:15:00,206.93,207.11,206.84,207.06,4028.0,206.93,207.11,206.84,207.06,4028.0
2018-04-05 14:20:00,207.07,207.13,206.85,206.88,1800.0,207.07,207.13,206.85,206.88,1800.0
2018-04-05 14:25:00,206.81,207.03,206.74,207.0,19981.0,206.81,207.03,206.74,207.0,19981.0
2018-04-05 14:30:00,207.0,207.2,206.98,207.17,12518.0,207.0,207.2,206.98,207.17,12518.0
2018-04-05 14:35:00,207.18,207.35,207.0,207.22,9948.0,207.18,207.35,207.0,207.22,9948.0
2018-04-05 14:40:00,207.23,207.44,207.13,207.17,5258.0,207.23,207.44,207.13,207.17,5258.0
2018-04-05 14:45:00,207.2,207.29,207.05,207.21,18112.0,207.2,207.29,207.05,207.21,18112.0
2018-04-05 14:50:00,207.22,207.36,207.18,207.27,6100.0,207.22,207.36,207.18,207.27,6100.0
2018-04-05 14:55:00,207.22,207.22,206.96,206.96,12538.0,207.22,207.22,206.96,206.96,12538.0
2018-04-05 15:00:00,207.0,207.26,206.9,207.19,15779.0,207.0,207.26,206.9,207.19,15779.0
2018-04-05 15:05:00,207.23,208.1,207.2,207.93,5701.0,207.23,208.1,207.2,207.93,5701.0
2018-04-05 15:10:00,208.0,208.37,207.94,208.19,12709.0,208.0,208.37,207.94,208.19,12709.0
2018-04-05 15:15:00,208.19,208.19,207.77,207.77,8025.0,208.19,208.19,207.77,207.77,8025.0
2018-04-05 15:20:00,207.84,207.93,207.6,207.63,5129.0,207.84,207.93,207.6,207.63,5129.0
2018-04-05 15:25:00,207.58,207.64,207.42,207.59,4165.0,207.58,207.64,207.42,207.59,4165.0
2018-04-05 15:30:00,207.62,207.64,207.14,207.14,5323.0,207.62,207.64,207.14,207.14,5323.0
2018-04-05 15:35:00,207.09,207.11,206.58,206.75,8120.0,207.09,207.11,206.58,206.75,8120.0
2018-04-05 15:40:00,206.84,207.08,206.65,207.01,11325.0,206.84,207.08,206.65,207.01,11325.0
2018-04-05 15:45:00,207.11,207.15,206.88,207.08,29730.0,207.11,207.15,206.88,207.08,29730.0
2018-04-05 15:50:00,207.1,207.48,206.94,207.48,21457.0,207.1,207.48,206.94,207.48,21457.0
2018-04-05 15:55:00,207.41,207.5,206.91,206.92,41456.0,207.41,207.5,206.91,206.92,41456.0
2018-04-06 09:30:00,206.31,208.1,205.87,206.83,18933.0,206.31,208.1,205.87,206.83,18933.0
2018-04-06 09:35:00,206.63,208.64,206.39,208.64,6868.0,206.63,208.64,206.39,208.64,6868.0
2018-04-06 09:40:00,208.33,209.41,208.22,209.0,23049.0,208.33,209.41,208.22,209.0,23049.0
2018-04-06 09:45:00,209.0,209.44,208.42,209.42,9472.0,209.0,209.44,208.42,209.42,9472.0
2018-04-06 09:50:00,209.8,210.92,209.73,210.27,37844.0,209.8,210.92,209.73,210.27,37844.0
2018-04-06 09:55:00,210.01,211.08,210.01,210.75,13700.0,210.01,211.08,210.01,210.75,13700.0
2018-04-06 10:00:00,210.68,211.02,209.01,210.06,59573.0,210.68,211.02,209.01,210.06,59573.0
2018-04-06 10:05:00,210.24,211.6,210.24,211.24,12875.0,210.24,211.6,210.24,211.24,12875.0
2018-04-06 10:10:00,211.24,211.69,210.51,211.53,32970.0,211.24,211.69,210.51,211.53,32970.0
2018-04-06 10:15:00,211.56,213.09,211.32,213.01,48487.0,211.56,213.09,211.32,213.01,48487.0
2018-04-06 10:20:00,213.14,213.31,211.38,211.45,19008.0,213.14,213.31,211.38,211.45,19008.0
2018-04-06 10:25:00,211.7,212.35,211.17,211.17,10703.0,211.7,212.35,211.17,211.17,10703.0
2018-04-06 10:30:00,211.15,212.2,210.94,211.96,8054.0,211.15,212.2,210.94,211.96,8054.0
2018-04-06 10:35:00,212.0,212.04,210.67,210.67,13423.0,212.0,212.04,210.67,210.67,13423.0
2018-04-06 10:40:00,210.86,211.16,210.48,210.48,5950.0,210.86,211.16,210.48,210.48,5950.0
2018-04-06 10:45:00,210.59,210.6,209.75,209.84,11650.0,210.59,210.6,209.75,209.84,11650.0
2018-04-06 10:50:00,209.73,209.8,209.07,209.51,6417.0,209.73,209.8,209.07,209.51,6417.0
2018-04-06 10:55:00,209.66,210.16,209.66,209.93,4786.0,209.66,210.16,209.66,209.93,4786.0
2018-04-06 11:00:00,210.06,210.06,209.28,209.64,5735.0,210.06,210.06,209.28,209.64,5735.0
2018-04-06 11:05:00,209.74,210.07,209.71,209.86,7328.0,209.74,210.07,209.71,209.86,7328.0
2018-04-06 11:10:00,209.9,210.28,209.36,209.71,6940.0,209.9,210.28,209.36,209.71,6940.0
2018-04-06 11:15:00,209.56,210.21,209.53,210.18,9792.0,209.56,210.21,209.53,210.18,9792.0
2018-04-06 11:20:00,210.18,210.32,209.66,209.66,9500.0,210.18,210.32,209.66,209.66,9500.0
2018-04-06 11:25:00,209.83,210.33,209.73,210.28,16433.0,209.83,210.33,209.73,210.28,16433.0
2018-04-06 11:30:00,210.33,210.99,210.32,210.89,13675.0,210.33,210.99,210.32,210.89,13675.0
2018-04-06 11:35:00,210.8,210.8,210.02,210.28,4192.0,210.8,210.8,210.02,210.28,4192.0
2018-04-06 11:40:00,210.4,210.49,210.09,210.16,7300.0,210.4,210.49,210.09,210.16,7300.0
2018-04-06 11:45:00,209.94,210.17,209.71,209.92,6200.0,209.94,210.17,209.71,209.92,6200.0
2018-04-06 11:50:00,209.92,210.1,209.6,209.63,5600.0,209.92,210.1,209.6,209.63,5600.0
2018-04-06 11:55:00,209.82,210.21,209.82,210.04,8100.0,209.82,210.21,209.82,210.04,8100.0
2018-04-06 12:00:00,210.08,210.35,209.94,210.35,9676.0,210.08,210.35,209.94,210.35,9676.0
2018-04-06 12:05:00,210.37,210.62,210.29,210.58,6050.0,210.37,210.62,210.29,210.58,6050.0
2018-04-06 12:10:00,210.58,210.79,210.5,210.59,12430.0,210.58,210.79,210.5,210.59,12430.0
2018-04-06 12:15:00,210.64,210.85,210.52,210.52,11261.0,210.64,210.85,210.52,210.52,11261.0
2018-04-06 12:20:00,210.38,210.52,210.27,210.5,4900.0,210.38,210.52,210.27,210.5,4900.0
2018-04-06 12:25:00,210.6,210.64,210.2,210.29,2500.0,210.6,210.64,210.2,210.29,2500.0
2018-04-06 12:30:00,210.22,210.29,210.18,210.24,1400.0,210.22,210.29,210.18,210.24,1400.0
2018-04-06 12:35:00,210.27,210.33,209.86,209.97,7011.0,210.27,210.33,209.86,209.97,7011.0
2018-04-06 12:40:00,210.07,210.13,209.84,209.96,8700.0,210.07,210.13,209.84,209.96,8700.0
2018-04-06 12:45:00,209.94,210.1,209.85,210.0,4759.0,209.94,210.1,209.85,210.0,4759.0
2018-04-06 12:50:00,210.02,210.03,209.42,209.82,3900.0,210.02,210.03,209.42,209.82,3900.0
2018-04-06 12:55:00,209.69,210.02,209.63,210.02,1438.0,209.69,210.02,209.63,210.02,1438.0
2018-04-06 13:00:00,210.02,210.03,209.38,209.52,6100.0,210.02,210.03,209.38,209.52,6100.0
2018-04-06 13:05:00,209.57,209.69,209.32,209.44,3300.0,209.57,209.69,209.32,209.44,3300.0
2018-04-06 13:10:00,209.24,209.34,208.79,209.07,2210.0,209.24,209.34,208.79,209.07,2210.0
2018-04-06 13:15:00,209.05,209.05,208.71,208.77,4000.0,209.05,209.05,208.71,208.77,4000.0
2018-04-06 13:20:00,208.7,208.82,208.48,208.48,4995.0,208.7,208.82,208.48,208.48,4995.0
2018-04-06 13:25:00,208.53,209.03,208.53,209.03,1100.0,208.53,209.03,208.53,209.03,1100.0
2018-04-06 13:30:00,208.89,209.07,208.59,208.59,4504.0,208.89,209.07,208.59,208.59,4504.0
2018-04-06 13:35:00,208.47,208.57,208.08,208.19,2923.0,208.47,208.57,208.08,208.19,2923.0
2018-04-06 13:40:00,208.19,208.4,208.13,208.34,3100.0,208.19,208.4,208.13,208.34,3100.0
2018-04-06 13:45:00,208.26,208.35,207.8,207.8,2900.0,208.26,208.35,207.8,207.8,2900.0
2018-04-06 13:50:00,207.76,207.76,207.27,207.27,4350.0,207.76,207.76,207.27,207.27,4350.0
2018-04-06 13:55:00,207.34,207.58,207.02,207.02,4220.0,207.34,207.58,207.02,207.02,4220.0
2018-04-06 14:00:00,207.04,207.23,206.97,207.18,6500.0,207.04,207.23,206.97,207.18,6500.0
2018-04-06 14:05:00,207.12,207.12,206.46,206.62,2900.0,207.12,207.12,206.46,206.62,2900.0
2018-04-06 14:10:00,206.75,206.9,206.7,206.9,3611.0,206.75,206.9,206.7,206.9,3611.0
2018-04-06 14:15:00,206.83,206.83,206.48,206.51,8242.0,206.83,206.83,206.48,206.51,8242.0
2018-04-06 14:20:00,206.63,207.08,206.62,207.04,4581.0,206.63,207.08,206.62,207.04,4581.0
2018-04-06 14:25:00,206.91,207.1,206.78,207.09,2700.0,206.91,207.1,206.78,207.09,2700.0
2018-04-06 14:30:00,207.1,207.47,207.04,207.45,11138.0,207.1,207.47,207.04,207.45,11138.0
2018-04-06 14:35:00,207.4,207.49,206.63,206.63,5208.0,207.4,207.49,206.63,206.63,5208.0
2018-04-06 14:40:00,206.5,206.64,206.02,206.23,7300.0,206.5,206.64,206.02,206.23,7300.0
2018-04-06 14:45:00,206.18,206.39,206.07,206.22,5180.0,206.18,206.39,206.07,206.22,5180.0
2018-04-06 14:50:00,206.09,206.09,205.61,205.93,6250.0,206.09,206.09,205.61,205.93,6250.0
2018-04-06 14:55:00,205.74,205.79,205.48,205.66,4000.0,205.74,205.79,205.48,205.66,4000.0
2018-04-06 15:00:00,205.68,206.2,205.68,206.14,9632.0,205.68,206.2,205.68,206.14,9632.0
2018-04-06 15:05:00,206.02,206.84,206.01,206.84,15119.0,206.02,206.84,206.01,206.84,15119.0
2018-04-06 15:10:00,206.76,207.48,206.66,207.48,7800.0,206.76,207.48,206.66,207.48,7800.0
2018-04-06 15:15:00,207.48,207.78,207.27,207.27,10703.0,207.48,207.78,207.27,207.27,10703.0
2018-04-06 15:20:00,207.19,207.63,207.02,207.63,16322.0,207.19,207.63,207.02,207.63,16322.0
2018-04-06 15:25:00,207.57,208.03,207.5,207.83,12480.0,207.57,208.03,207.5,207.83,12480.0
2018-04-06 15:30:00,207.92,208.27,207.5,208.08,17100.0,207.92,208.27,207.5,208.08,17100.0
2018-04-06 15:35:00,208.07,208.28,207.75,208.18,16285.0,208.07,208.28,207.75,208.18,16285.0
2018-04-06 15:40:00,208.19,208.7,208.09,208.46,26813.0,208.19,208.7,208.09,208.46,26813.0
2018-04-06 15:45:00,208.43,208.69,208.06,208.14,34612.0,208.43,208.69,208.06,208.14,34612.0
2018-04-06 15:50:00,208.15,209.25,208.13,209.04,42770.0,208.15,209.25,208.13,209.04,42770.0
2018-04-06 15:55:00,208.95,208.97,208.22,208.26,52889.0,208.95,208.97,208.22,208.26,52889.0
2018-04-09 09:30:00,208.29,209.02,208.05,208.05,9196.0,208.29,209.02,208.05,208.05,9196.0
2018-04-09 09:35:00,207.64,207.87,206.16,206.48,3464.0,207.64,207.87,206.16,206.48,3464.0
2018-04-09 09:40:00,206.5,207.22,206.2,206.69,8095.0,206.5,207.22,206.2,206.69,8095.0
2018-04-09 09:45:00,207.16,207.17,206.6,206.6,2100.0,207.16,207.17,206.6,206.6,2100.0
2018-04-09 09:50:00,206.89,208.07,206.89,207.9,6634.0,206.89,208.07,206.89,207.9,6634.0
2018-04-09 09:55:00,207.92,209.19,207.92,208.84,9931.0,207.92,209.19,207.92,208.84,9931.0
2018-04-09 10:00:00,208.94,209.1,208.71,208.89,8765.0,208.94,209.1,208.71,208.89,8765.0
2018-04-09 10:05:00,209.02,209.51,208.91,209.44,37945.0,209.02,209.51,208.91,209.44,37945.0
2018-04-09 10:10:00,209.5,209.88,209.19,209.26,10375.0,209.5,209.88,209.19,209.26,10375.0
2018-04-09 10:15:00,209.26,209.77,208.89,208.89,13395.0,209.26,209.77,208.89,208.89,13395.0
2018-04-09 10:20:00,208.51,209.11,208.41,208.7,14667.0,208.51,209.11,208.41,208.7,14667.0
2018-04-09 10:25:00,208.72,209.4,208.55,209.26,9542.0,208.72,209.4,208.55,209.26,9542.0
2018-04-09 10:30:00,209.26,209.95,209.25,209.72,9475.0,209.26,209.95,209.25,209.72,9475.0
2018-04-09 10:35:00,209.72,210.56,209.71,210.39,7665.0,209.72,210.56,209.71,210.39,7665.0
2018-04-09 10:40:00,210.56,211.04,210.4,211.04,10247.0,210.56,211.04,210.4,211.04,10247.0
2018-04-09 10:45:00,211.0,212.0,210.99,211.86,14356.0,211.0,212.0,210.99,211.86,14356.0
2018-04-09 10:50:00,211.86,211.96,211.28,211.32,13594.0,211.86,211.96,211.28,211.32,13594.0
2018-04-09 10:55:00,211.32,211.78,211.32,211.65,12401.0,211.32,211.78,211.32,211.65,12401.0
2018-04-09 11:00:00,211.7,211.84,211.48,211.8,8083.0,211.7,211.84,211.48,211.8,8083.0
2018-04-09 11:05:00,211.86,212.18,211.72,211.98,20470.0,211.86,212.18,211.72,211.98,20470.0
2018-04-09 11:10:00,212.0,212.1,211.69,211.7,8571.0,212.0,212.1,211.69,211.7,8571.0
2018-04-09 11:15:00,211.58,211.83,211.33,211.68,9445.0,211.58,211.83,211.33,211.68,9445.0
2018-04-09 11:20:00,211.69,212.33,211.66,212.01,24548.0,211.69,212.33,211.66,212.01,24548.0
2018-04-09 11:25:00,212.01,212.35,211.97,212.33,13255.0,212.01,212.35,211.97,212.33,13255.0
2018-04-09 11:30:00,212.38,212.86,212.37,212.64,3219.0,212.38,212.86,212.37,212.64,3219.0
2018-04-09 11:35:00,212.66,212.96,212.62,212.92,4700.0,212.66,212.96,212.62,212.92,4700.0
2018-04-09 11:40:00,212.91,212.91,212.68,212.89,4500.0,212.91,212.91,212.68,212.89,4500.0
2018-04-09 11:45:00,212.96,213.1,212.86,212.86,7768.0,212.96,213.1,212.86,212.86,7768.0
2018-04-09 11:50:00,212.74,213.5,212.62,213.24,18828.0,212.74,213.5,212.62,213.24,18828.0
2018-04-09 11:55:00,213.24,213.24,212.58,213.0,6848.0,213.24,213.24,212.58,213.0,6848.0
2018-04-09 12:00:00,212.94,213.14,212.88,213.0,5676.0,212.94,213.14,212.88,213.0,5676.0
2018-04-09 12:05:00,213.02,213.31,213.01,213.31,6084.0,213.02,213.31,213.01,213.31,6084.0
2018-04-09 12:10:00,213.42,213.43,213.21,213.26,3715.0,213.42,213.43,213.21,213.26,3715.0
2018-04-09 12:15:00,213.33,213.54,213.12,213.16,5819.0,213.33,213.54,213.12,213.16,5819.0
2018-04-09 12:20:00,213.22,213.26,212.83,212.94,9200.0,213.22,213.26,212.83,212.94,9200.0
2018-04-09 12:25:00,213.0,213.0,212.77,212.77,4232.0,213.0,213.0,212.77,212.77,4232.0
2018-04-09 12:30:00,212.67,212.72,212.25,212.25,8560.0,212.67,212.72,212.25,212.25,8560.0
2018-04-09 12:35:00,212.33,212.65,212.03,212.12,8229.0,212.33,212.65,212.03,212.12,8229.0
2018-04-09 12:40:00,212.11,212.54,212.11,212.38,3725.0,212.11,212.54,212.11,212.38,3725.0
2018-04-09 12:45:00,212.49,212.81,212.49,212.81,6600.0,212.49,212.81,212.49,212.81,6600.0
2018-04-09 12:50:00,212.86,213.0,212.54,212.63,3700.0,212.86,213.0,212.54,212.63,3700.0
2018-04-09 12:55:00,212.63,212.74,212.36,212.65,4725.0,212.63,212.74,212.36,212.65,4725.0
2018-04-09 13:00:00,212.74,213.04,212.74,212.99,3000.0,212.74,213.04,212.74,212.99,3000.0
2018-04-09 13:05:00,213.0,213.35,212.74,213.34,9543.0,213.0,213.35,212.74,213.34,9543.0
2018-04-09 13:10:00,213.35,213.71,213.35,213.42,19337.0,213.35,213.71,213.35,213.42,19337.0
2018-04-09 13:15:00,213.43,213.52,213.15,213.52,5295.0,213.43,213.52,213.15,213.52,5295.0
2018-04-09 13:20:00,213.52,213.54,213.18,213.54,4548.0,213.52,213.54,213.18,213.54,4548.0
2018-04-09 13:25:00,213.59,213.69,213.3,213.62,3700.0,213.59,213.69,213.3,213.62,3700.0
2018-04-09 13:30:00,213.57,214.03,213.55,214.03,11401.0,213.57,214.03,213.55,214.03,11401.0
2018-04-09 13:35:00,213.99,214.2,213.94,214.1,15836.0,213.99,214.2,213.94,214.1,15836.0
2018-04-09 13:40:00,214.14,214.52,214.12,214.44,15717.0,214.14,214.52,214.12,214.44,15717.0
2018-04-09 13:45:00,214.48,214.58,214.3,214.33,7701.0,214.48,214.58,214.3,214.33,7701.0
2018-04-09 13:50:00,214.33,214.59,214.27,214.52,10310.0,214.33,214.59,214.27,214.52,10310.0
2018-04-09 13:55:00,214.54,214.57,214.35,214.35,5539.0,214.54,214.57,214.35,214.35,5539.0
2018-04-09 14:00:00,214.46,214.58,214.36,214.47,12410.0,214.46,214.58,214.36,214.47,12410.0
2018-04-09 14:05:00,214.5,214.5,213.84,214.02,9545.0,214.5,214.5,213.84,214.02,9545.0
2018-04-09 14:10:00,214.03,214.09,213.43,213.5,11816.0,214.03,214.09,213.43,213.5,11816.0
2018-04-09 14:15:00,213.46,214.18,213.36,214.12,10716.0,213.46,214.18,213.36,214.12,10716.0
2018-04-09 14:20:00,214.27,214.45,214.22,214.45,8900.0,214.27,214.45,214.22,214.45,8900.0
2018-04-09 14:25:00,214.44,214.57,214.32,214.46,12870.0,214.44,214.57,214.32,214.46,12870.0
2018-04-09 14:30:00,214.39,214.42,213.99,214.07,6710.0,214.39,214.42,213.99,214.07,6710.0
2018-04-09 14:35:00,214.0,214.04,213.63,213.69,4434.0,214.0,214.04,213.63,213.69,4434.0
2018-04-09 14:40:00,213.73,214.01,213.42,214.0,12906.0,213.73,214.01,213.42,214.0,12906.0
2018-04-09 14:45:00,214.0,214.16,213.87,214.15,8289.0,214.0,214.16,213.87,214.15,8289.0
2018-04-09 14:50:00,214.11,214.11,213.93,213.99,4698.0,214.11,214.11,213.93,213.99,4698.0
2018-04-09 14:55:00,213.97,214.18,213.9,214.03,9100.0,213.97,214.18,213.9,214.03,9100.0
2018-04-09 15:00:00,214.05,214.07,213.83,214.0,8737.0,214.05,214.07,213.83,214.0,8737.0
2018-04-09 15:05:00,213.95,214.21,213.95,214.16,9108.0,213.95,214.21,213.95,214.16,9108.0
2018-04-09 15:10:00,214.15,214.17,213.82,213.88,7629.0,214.15,214.17,213.82,213.88,7629.0
2018-04-09 15:15:00,213.82,213.89,213.4,213.44,7350.0,213.82,213.89,213.4,213.44,7350.0
2018-04-09 15:20:00,213.44,213.44,212.99,213.24,10429.0,213.44,213.44,212.99,213.24,10429.0
2018-04-09 15:25:00,213.18,213.22,213.01,213.16,14647.0,213.18,213.22,213.01,213.16,14647.0
2018-04-09 15:30:00,213.14,213.14,212.71,212.75,12125.0,213.14,213.14,212.71,212.75,12125.0
2018-04-09 15:35:00,212.84,212.9,212.47,212.61,13428.0,212.84,212.9,212.47,212.61,13428.0
2018-04-09 15:40:00,212.57,212.61,212.18,212.45,27612.0,212.57,212.61,212.18,212.45,27612.0
2018-04-09 15:45:00,212.45,212.6,212.25,212.39,72597.0,212.45,212.6,212.25,212.39,72597.0
2018-04-09 15:50:00,212.29,212.42,211.95,212.18,49606.0,212.29,212.42,211.95,212.18,49606.0
2018-04-09 15:55:00,212.14,212.2,211.78,212.15,76193.0,212.14,212.2,211.78,212.15,76193.0
2018-04-10 09:30:00,217.5,218.15,216.67,217.71,51231.0,217.5,218.15,216.67,217.71,51231.0
2018-04-10 09:35:00,217.82,218.29,217.51,217.92,41313.0,217.82,218.29,217.51,217.92,41313.0
2018-04-10 09:40:00,218.0,220.5,217.93,219.78,68903.0,218.0,220.5,217.93,219.78,68903.0
2018-04-10 09:45:00,219.88,219.93,218.66,219.68,51744.0,219.88,219.93,218.66,219.68,51744.0
2018-04-10 09:50:00,219.53,221.71,219.25,220.49,67657.0,219.53,221.71,219.25,220.49,67657.0
2018-04-10 09:55:00,220.59,221.01,220.08,220.09,41814.0,220.59,221.01,220.08,220.09,41814.0
2018-04-10 10:00:00,220.28,220.48,219.41,219.99,61203.0,220.28,220.48,219.41,219.99,61203.0
2018-04-10 10:05:00,219.98,219.99,218.79,218.81,6045.0,219.98,219.99,218.79,218.81,6045.0
2018-04-10 10:10:00,218.86,219.48,218.21,219.47,14229.0,218.86,219.48,218.21,219.47,14229.0
2018-04-10 10:15:00,219.52,220.35,219.47,220.26,9698.0,219.52,220.35,219.47,220.26,9698.0
2018-04-10 10:20:00,220.23,220.46,219.45,220.06,11651.0,220.23,220.46,219.45,220.06,11651.0
2018-04-10 10:25:00,220.0,220.19,219.74,219.75,7695.0,220.0,220.19,219.74,219.75,7695.0
2018-04-10 10:30:00,219.75,220.14,219.42,219.66,7448.0,219.75,220.14,219.42,219.66,7448.0
2018-04-10 10:35:00,219.58,220.22,219.41,220.15,10700.0,219.58,220.22,219.41,220.15,10700.0
2018-04-10 10:40:00,220.23,220.58,220.21,220.35,8181.0,220.23,220.58,220.21,220.35,8181.0
2018-04-10 10:45:00,220.18,220.79,220.18,220.79,7512.0,220.18,220.79,220.18,220.79,7512.0
2018-04-10 10:50:00,220.72,221.02,220.58,221.0,16592.0,220.72,221.02,220.58,221.0,16592.0
2018-04-10 10:55:00,220.97,221.14,220.58,220.59,13717.0,220.97,221.14,220.58,220.59,13717.0
2018-04-10 11:00:00,220.71,221.0,220.61,220.95,21737.0,220.71,221.0,220.61,220.95,21737.0
2018-04-10 11:05:00,220.9,221.0,220.73,220.83,6110.0,220.9,221.0,220.73,220.83,6110.0
2018-04-10 11:10:00,220.91,220.92,220.15,220.28,20278.0,220.91,220.92,220.15,220.28,20278.0
2018-04-10 11:15:00,220.21,220.43,219.93,220.37,14653.0,220.21,220.43,219.93,220.37,14653.0
2018-04-10 11:20:00,220.39,220.85,220.39,220.85,7225.0,220.39,220.85,220.39,220.85,7225.0
2018-04-10 11:25:00,220.9,220.98,220.53,220.53,12334.0,220.9,220.98,220.53,220.53,12334.0
2018-04-10 11:30:00,220.64,220.84,220.57,220.68,14120.0,220.64,220.84,220.57,220.68,14120.0
2018-04-10 11:35:00,220.52,221.03,220.52,220.82,14858.0,220.52,221.03,220.52,220.82,14858.0
2018-04-10 11:40:00,220.83,221.12,220.74,220.81,24133.0,220.83,221.12,220.74,220.81,24133.0
2018-04-10 11:45:00,220.81,220.81,219.73,220.33,11908.0,220.81,220.81,219.73,220.33,11908.0
2018-04-10 11:50:00,220.29,220.32,219.78,219.88,17006.0,220.29,220.32,219.78,219.88,17006.0
2018-04-10 11:55:00,219.94,220.32,219.94,220.17,6057.0,219.94,220.32,219.94,220.17,6057.0
2018-04-10 12:00:00,220.31,220.49,219.89,220.09,9039.0,220.31,220.49,219.89,220.09,9039.0
2018-04-10 12:05:00,220.13,220.15,219.83,220.02,7558.0,220.13,220.15,219.83,220.02,7558.0
2018-04-10 12:10:00,220.11,220.21,219.69,219.69,9200.0,220.11,220.21,219.69,219.69,9200.0
2018-04-10 12:15:00,219.69,219.8,219.53,219.8,6800.0,219.69,219.8,219.53,219.8,6800.0
2018-04-10 12:20:00,219.75,220.04,219.72,219.98,7913.0,219.75,220.04,219.72,219.98,7913.0
2018-04-10 12:25:00,220.05,220.06,219.0,219.38,10000.0,220.05,220.06,219.0,219.38,10000.0
2018-04-10 12:30:00,219.41,220.25,219.3,220.13,12010.0,219.41,220.25,219.3,220.13,12010.0
2018-04-10 12:35:00,220.14,220.36,220.03,220.2,6470.0,220.14,220.36,220.03,220.2,6470.0
2018-04-10 12:40:00,220.13,220.27,219.9,220.27,10157.0,220.13,220.27,219.9,220.27,10157.0
2018-04-10 12:45:00,220.3,220.35,219.88,220.08,7084.0,220.3,220.35,219.88,220.08,7084.0
2018-04-10 12:50:00,220.04,220.08,219.75,219.85,5585.0,220.04,220.08,219.75,219.85,5585.0
2018-04-10 12:55:00,219.92,220.43,219.87,220.41,9111.0,219.92,220.43,219.87,220.41,9111.0
2018-04-10 13:00:00,220.4,221.3,220.3,221.24,26884.0,220.4,221.3,220.3,221.24,26884.0
2018-04-10 13:05:00,221.15,221.42,221.03,221.24,15439.0,221.15,221.42,221.03,221.24,15439.0
2018-04-10 13:10:00,221.32,221.42,220.91,221.09,11169.0,221.32,221.42,220.91,221.09,11169.0
2018-04-10 13:15:00,221.09,221.65,221.09,221.46,17362.0,221.09,221.65,221.09,221.46,17362.0
2018-04-10 13:20:00,221.51,221.56,220.96,220.96,9068.0,221.51,221.56,220.96,220.96,9068.0
2018-04-10 13:25:00,220.96,221.23,220.76,221.01,9033.0,220.96,221.23,220.76,221.01,9033.0
2018-04-10 13:30:00,221.04,221.14,220.77,220.83,27607.0,221.04,221.14,220.77,220.83,27607.0
2018-04-10 13:35:00,220.74,220.84,220.56,220.56,7157.0,220.74,220.84,220.56,220.56,7157.0
2018-04-10 13:40:00,220.57,220.57,220.34,220.46,3320.0,220.57,220.57,220.34,220.46,3320.0
2018-04-10 13:45:00,220.41,220.43,220.12,220.25,9212.0,220.41,220.43,220.12,220.25,9212.0
2018-04-10 13:50:00,220.25,220.6,220.2,220.55,8691.0,220.25,220.6,220.2,220.55,8691.0
2018-04-10 13:55:00,220.44,220.85,220.44,220.61,8725.0,220.44,220.85,220.44,220.61,8725.0
2018-04-10 14:00:00,220.93,220.96,220.59,220.76,5663.0,220.93,220.96,220.59,220.76,5663.0
2018-04-10 14:05:00,220.71,221.14,220.56,221.12,9630.0,220.71,221.14,220.56,221.12,9630.0
2018-04-10 14:10:00,221.1,221.2,220.85,220.9,6022.0,221.1,221.2,220.85,220.9,6022.0
2018-04-10 14:15:00,220.9,221.12,220.81,221.0,5000.0,220.9,221.12,220.81,221.0,5000.0
2018-04-10 14:20:00,221.01,221.19,220.93,221.17,9600.0,221.01,221.19,220.93,221.17,9600.0
2018-04-10 14:25:00,221.15,221.16,220.88,220.99,20906.0,221.15,221.16,220.88,220.99,20906.0
2018-04-10 14:30:00,220.98,221.07,220.59,220.88,18264.0,220.98,221.07,220.59,220.88,18264.0
2018-04-10 14:35:00,220.91,221.15,220.71,221.14,8611.0,220.91,221.15,220.71,221.14,8611.0
2018-04-10 14:40:00,221.11,221.38,220.9,221.32,21230.0,221.11,221.38,220.9,221.32,21230.0
2018-04-10 14:45:00,221.39,221.63,221.03,221.03,10226.0,221.39,221.63,221.03,221.03,10226.0
2018-04-10 14:50:00,221.12,221.63,221.01,221.5,14769.0,221.12,221.63,221.01,221.5,14769.0
2018-04-10 14:55:00,221.5,221.63,221.35,221.61,21158.0,221.5,221.63,221.35,221.61,21158.0
2018-04-10 15:00:00,221.61,221.73,220.86,220.86,9691.0,221.61,221.73,220.86,220.86,9691.0
2018-04-10 15:05:00,220.81,221.28,220.79,221.08,13479.0,220.81,221.28,220.79,221.08,13479.0
2018-04-10 15:10:00,221.12,221.16,220.86,220.97,13200.0,221.12,221.16,220.86,220.97,13200.0
2018-04-10 15:15:00,220.96,221.04,220.7,220.84,7902.0,220.96,221.04,220.7,220.84,7902.0
2018-04-10 15:20:00,220.86,220.91,220.31,220.59,15060.0,220.86,220.91,220.31,220.59,15060.0
2018-04-10 15:25:00,220.67,221.12,220.63,221.06,10712.0,220.67,221.12,220.63,221.06,10712.0
2018-04-10 15:30:00,221.03,221.12,220.56,220.66,13470.0,221.03,221.12,220.56,220.66,13470.0
2018-04-10 15:35:00,220.68,220.96,220.64,220.89,13162.0,220.68,220.96,220.64,220.89,13162.0
2018-04-10 15:40:00,220.96,220.96,220.59,220.64,9796.0,220.96,220.96,220.59,220.64,9796.0
2018-04-10 15:45:00,220.65,221.06,220.58,220.99,29861.0,220.65,221.06,220.58,220.99,29861.0
2018-04-10 15:50:00,220.96,221.08,220.54,221.03,43482.0,220.96,221.08,220.54,221.03,43482.0
2018-04-10 15:55:00,221.03,221.15,220.96,221.07,60289.0,221.03,221.15,220.96,221.07,60289.0
2018-04-11 09:30:00,219.2,220.77,218.85,220.55,18406.0,219.2,220.77,218.85,220.55,18406.0
2018-04-11 09:35:00,220.47,221.08,219.9,219.9,20734.0,220.47,221.08,219.9,219.9,20734.0
2018-04-11 09:40:00,219.68,220.66,219.61,220.3,7083.0,219.68,220.66,219.61,220.3,7083.0
2018-04-11 09:45:00,220.4,220.63,220.07,220.28,10731.0,220.4,220.63,220.07,220.28,10731.0
2018-04-11 09:50:00,220.42,221.41,220.42,221.14,11564.0,220.42,221.41,220.42,221.14,11564.0
2018-04-11 09:55:00,221.14,221.28,220.7,221.26,9218.0,221.14,221.28,220.7,221.26,9218.0
2018-04-11 10:00:00,221.44,221.44,220.77,221.0,14654.0,221.44,221.44,220.77,221.0,14654.0
2018-04-11 10:05:00,221.0,221.0,220.6,220.7,8372.0,221.0,221.0,220.6,220.7,8372.0
2018-04-11 10:10:00,220.71,220.79,220.5,220.62,8900.0,220.71,220.79,220.5,220.62,8900.0
2018-04-11 10:15:00,220.57,220.72,219.95,220.02,8292.0,220.57,220.72,219.95,220.02,8292.0
2018-04-11 10:20:00,220.01,220.06,219.54,219.88,15975.0,220.01,220.06,219.54,219.88,15975.0
2018-04-11 10:25:00,219.87,219.87,219.7,219.73,5400.0,219.87,219.87,219.7,219.73,5400.0
2018-04-11 10:30:00,219.69,219.85,219.64,219.74,13711.0,219.69,219.85,219.64,219.74,13711.0
2018-04-11 10:35:00,219.78,219.98,219.75,219.98,10500.0,219.78,219.98,219.75,219.98,10500.0
2018-04-11 10:40:00,219.96,220.17,219.95,220.16,11311.0,219.96,220.17,219.95,220.16,11311.0
2018-04-11 10:45:00,220.21,220.22,219.96,219.99,11100.0,220.21,220.22,219.96,219.99,11100.0
2018-04-11 10:50:00,220.03,220.04,218.84,218.84,12712.0,220.03,220.04,218.84,218.84,12712.0
2018-04-11 10:55:00,218.84,218.94,217.97,217.97,8942.0,218.84,218.94,217.97,217.97,8942.0
2018-04-11 11:00:00,218.0,218.33,217.79,218.21,8125.0,218.0,218.33,217.79,218.21,8125.0
2018-04-11 11:05:00,218.2,218.56,218.1,218.32,6374.0,218.2,218.56,218.1,218.32,6374.0
2018-04-11 11:10:00,218.4,218.53,218.09,218.32,3500.0,218.4,218.53,218.09,218.32,3500.0
2018-04-11 11:15:00,218.16,218.16,217.12,217.22,10551.0,218.16,218.16,217.12,217.22,10551.0
2018-04-11 11:20:00,217.23,217.82,217.03,217.82,6040.0,217.23,217.82,217.03,217.82,6040.0
2018-04-11 11:25:00,217.81,218.67,217.58,218.01,16569.0,217.81,218.67,217.58,218.01,16569.0
2018-04-11 11:30:00,218.01,218.09,217.73,217.73,2948.0,218.01,218.09,217.73,217.73,2948.0
2018-04-11 11:35:00,217.74,217.88,217.63,217.88,2700.0,217.74,217.88,217.63,217.88,2700.0
2018-04-11 11:40:00,217.85,217.85,217.48,217.57,10597.0,217.85,217.85,217.48,217.57,10597.0
2018-04-11 11:45:00,217.57,218.13,217.5,218.02,7676.0,217.57,218.13,217.5,218.02,7676.0
2018-04-11 11:50:00,218.03,218.63,218.02,218.61,4875.0,218.03,218.63,218.02,218.61,4875.0
2018-04-11 11:55:00,218.61,218.64,218.43,218.43,6000.0,218.61,218.64,218.43,218.43,6000.0
2018-04-11 12:00:00,218.39,218.62,218.27,218.31,10900.0,218.39,218.62,218.27,218.31,10900.0
2018-04-11 12:05:00,218.31,218.31,217.85,217.86,5425.0,218.31,218.31,217.85,217.86,5425.0
2018-04-11 12:10:00,217.86,218.08,217.76,217.86,6316.0,217.86,218.08,217.76,217.86,6316.0
2018-04-11 12:15:00,217.78,217.8,217.6,217.61,2920.0,217.78,217.8,217.6,217.61,2920.0
2018-04-11 12:20:00,217.62,217.81,217.56,217.66,4045.0,217.62,217.81,217.56,217.66,4045.0
2018-04-11 12:25:00,217.66,217.77,217.51,217.77,6489.0,217.66,217.77,217.51,217.77,6489.0
2018-04-11 12:30:00,217.87,217.91,217.43,217.43,2700.0,217.87,217.91,217.43,217.43,2700.0
2018-04-11 12:35:00,217.44,217.44,217.0,217.0,3400.0,217.44,217.44,217.0,217.0,3400.0
2018-04-11 12:40:00,217.13,217.17,216.8,216.93,11698.0,217.13,217.17,216.8,216.93,11698.0
2018-04-11 12:45:00,216.96,217.67,216.96,217.64,5258.0,216.96,217.67,216.96,217.64,5258.0
2018-04-11 12:50:00,217.71,218.03,217.46,217.54,3924.0,217.71,218.03,217.46,217.54,3924.0
2018-04-11 12:55:00,217.59,217.65,217.39,217.48,3385.0,217.59,217.65,217.39,217.48,3385.0
2018-04-11 13:00:00,217.56,217.79,217.49,217.62,7100.0,217.56,217.79,217.49,217.62,7100.0
2018-04-11 13:05:00,217.66,217.8,217.41,217.57,8597.0,217.66,217.8,217.41,217.57,8597.0
2018-04-11 13:10:00,217.58,217.58,216.84,216.84,8550.0,217.58,217.58,216.84,216.84,8550.0
2018-04-11 13:15:00,216.77,216.8,216.62,216.63,8080.0,216.77,216.8,216.62,216.63,8080.0
2018-04-11 13:20:00,216.63,216.95,216.51,216.8,5545.0,216.63,216.95,216.51,216.8,5545.0
2018-04-11 13:25:00,216.85,216.85,216.44,216.48,4429.0,216.85,216.85,216.44,216.48,4429.0
2018-04-11 13:30:00,216.55,216.55,216.02,216.1,10451.0,216.55,216.55,216.02,216.1,10451.0
2018-04-11 13:35:00,216.02,216.21,215.92,216.21,5328.0,216.02,216.21,215.92,216.21,5328.0
2018-04-11 13:40:00,216.19,216.19,216.0,216.0,7459.0,216.19,216.19,216.0,216.0,7459.0
2018-04-11 13:45:00,215.95,216.19,215.85,216.19,11254.0,215.95,216.19,215.85,216.19,11254.0
2018-04-11 13:50:00,216.14,216.43,216.12,216.28,7984.0,216.14,216.43,216.12,216.28,7984.0
2018-04-11 13:55:00,216.34,216.35,215.96,216.05,2805.0,216.34,216.35,215.96,216.05,2805.0
2018-04-11 14:00:00,215.93,216.03,215.86,215.93,2214.0,215.93,216.03,215.86,215.93,2214.0
2018-04-11 14:05:00,216.03,216.03,215.75,215.77,4050.0,216.03,216.03,215.75,215.77,4050.0
2018-04-11 14:10:00,215.75,215.75,215.46,215.53,5370.0,215.75,215.75,215.46,215.53,5370.0
2018-04-11 14:15:00,215.54,215.78,215.53,215.73,7053.0,215.54,215.78,215.53,215.73,7053.0
2018-04-11 14:20:00,215.7,215.78,215.64,215.72,3504.0,215.7,215.78,215.64,215.72,3504.0
2018-04-11 14:25:00,215.64,215.64,215.24,215.26,11843.0,215.64,215.64,215.24,215.26,11843.0
2018-04-11 14:30:00,215.2,215.35,215.16,215.31,4339.0,215.2,215.35,215.16,215.31,4339.0
2018-04-11 14:35:00,215.29,215.3,214.93,214.96,8460.0,215.29,215.3,214.93,214.96,8460.0
2018-04-11 14:40:00,215.0,215.24,214.98,215.03,9139.0,215.0,215.24,214.98,215.03,9139.0
2018-04-11 14:45:00,214.9,214.93,214.83,214.85,2950.0,214.9,214.93,214.83,214.85,2950.0
2018-04-11 14:50:00,214.8,214.85,214.69,214.81,3999.0,214.8,214.85,214.69,214.81,3999.0
2018-04-11 14:55:00,214.83,215.29,214.82,215.29,6884.0,214.83,215.29,214.82,215.29,6884.0
2018-04-11 15:00:00,215.35,215.49,215.06,215.06,6599.0,215.35,215.49,215.06,215.06,6599.0
2018-04-11 15:05:00,215.01,215.04,214.56,214.56,8332.0,215.01,215.04,214.56,214.56,8332.0
2018-04-11 15:10:00,214.53,214.61,214.08,214.1,12283.0,214.53,214.61,214.08,214.1,12283.0
2018-04-11 15:15:00,214.1,214.18,213.87,214.15,15144.0,214.1,214.18,213.87,214.15,15144.0
2018-04-11 15:20:00,214.14,214.16,213.76,213.78,16234.0,214.14,214.16,213.76,213.78,16234.0
2018-04-11 15:25:00,213.85,213.99,213.64,213.71,14471.0,213.85,213.99,213.64,213.71,14471.0
2018-04-11 15:30:00,213.68,213.72,213.36,213.56,47225.0,213.68,213.72,213.36,213.56,47225.0
2018-04-11 15:35:00,213.52,213.71,213.51,213.62,20566.0,213.52,213.71,213.51,213.62,20566.0
2018-04-11 15:40:00,213.63,213.65,213.39,213.51,29413.0,213.63,213.65,213.39,213.51,29413.0
2018-04-11 15:45:00,213.52,213.61,213.44,213.47,49268.0,213.52,213.61,213.44,213.47,49268.0
2018-04-11 15:50:00,213.45,213.49,213.18,213.21,57409.0,213.45,213.49,213.18,213.21,57409.0
2018-04-11 15:55:00,213.22,213.3,213.0,213.3,79816.0,213.22,213.3,213.0,213.3,79816.0
2018-04-12 09:30:00,214.17,214.77,212.39,213.39,25923.0,214.17,214.77,212.39,213.39,25923.0
2018-04-12 09:35:00,213.42,214.0,212.89,212.9,5887.0,213.42,214.0,212.89,212.9,5887.0
2018-04-12 09:40:00,212.89,213.5,212.66,213.46,5896.0,212.89,213.5,212.66,213.46,5896.0
2018-04-12 09:45:00,213.65,214.24,213.59,213.74,5892.0,213.65,214.24,213.59,213.74,5892.0
2018-04-12 09:50:00,213.79,213.79,213.32,213.66,6150.0,213.79,213.79,213.32,213.66,6150.0
2018-04-12 09:55:00,213.73,214.74,213.73,214.44,9735.0,213.73,214.74,213.73,214.44,9735.0
2018-04-12 10:00:00,214.34,215.54,214.28,215.54,14888.0,214.34,215.54,214.28,215.54,14888.0
2018-04-12 10:05:00,215.55,216.38,215.18,216.17,13209.0,215.55,216.38,215.18,216.17,13209.0
2018-04-12 10:10:00,216.09,216.59,215.83,216.49,9072.0,216.09,216.59,215.83,216.49,9072.0
2018-04-12 10:15:00,216.49,216.63,216.27,216.28,9112.0,216.49,216.63,216.27,216.28,9112.0
2018-04-12 10:20:00,216.14,216.14,215.2,215.33,6306.0,216.14,216.14,215.2,215.33,6306.0
2018-04-12 10:25:00,215.5,216.68,215.45,216.66,11531.0,215.5,216.68,215.45,216.66,11531.0
2018-04-12 10:30:00,216.57,216.67,216.23,216.43,19624.0,216.57,216.67,216.23,216.43,19624.0
2018-04-12 10:35:00,216.36,216.6,216.25,216.25,7485.0,216.36,216.6,216.25,216.25,7485.0
2018-04-12 10:40:00,216.34,216.58,216.25,216.5,7600.0,216.34,216.58,216.25,216.5,7600.0
2018-04-12 10:45:00,216.56,216.58,215.76,216.25,17478.0,216.56,216.58,215.76,216.25,17478.0
2018-04-12 10:50:00,216.16,216.16,215.84,216.02,6550.0,216.16,216.16,215.84,216.02,6550.0
2018-04-12 10:55:00,215.93,216.01,215.93,215.98,1600.0,215.93,216.01,215.93,215.98,1600.0
2018-04-12 11:00:00,215.91,215.91,215.56,215.9,6320.0,215.91,215.91,215.56,215.9,6320.0
2018-04-12 11:05:00,215.9,216.52,215.9,216.41,9068.0,215.9,216.52,215.9,216.41,9068.0
2018-04-12 11:10:00,216.43,216.85,216.43,216.75,10481.0,216.43,216.85,216.43,216.75,10481.0
2018-04-12 11:15:00,216.84,217.5,216.84,217.5,9506.0,216.84,217.5,216.84,217.5,9506.0
2018-04-12 11:20:00,217.5,217.89,217.41,217.44,12665.0,217.5,217.89,217.41,217.44,12665.0
2018-04-12 11:25:00,217.58,217.7,217.0,217.34,6634.0,217.58,217.7,217.0,217.34,6634.0
2018-04-12 11:30:00,217.34,218.2,217.34,218.2,15937.0,217.34,218.2,217.34,218.2,15937.0
2018-04-12 11:35:00,218.06,218.11,217.85,217.85,5000.0,218.06,218.11,217.85,217.85,5000.0
2018-04-12 11:40:00,217.79,217.81,217.7,217.72,2100.0,217.79,217.81,217.7,217.72,2100.0
2018-04-12 11:45:00,217.84,217.88,217.17,217.29,8467.0,217.84,217.88,217.17,217.29,8467.0
2018-04-12 11:50:00,217.28,217.28,216.97,216.98,2950.0,217.28,217.28,216.97,216.98,2950.0
2018-04-12 11:55:00,217.16,217.35,217.13,217.3,2522.0,217.16,217.35,217.13,217.3,2522.0
2018-04-12 12:00:00,217.3,217.61,217.26,217.48,11710.0,217.3,217.61,217.26,217.48,11710.0
2018-04-12 12:05:00,217.48,217.49,217.36,217.4,3598.0,217.48,217.49,217.36,217.4,3598.0
2018-04-12 12:10:00,217.35,217.35,216.7,216.7,2600.0,217.35,217.35,216.7,216.7,2600.0
2018-04-12 12:15:00,216.69,216.79,216.35,216.79,4558.0,216.69,216.79,216.35,216.79,4558.0
2018-04-12 12:20:00,216.76,216.76,216.57,216.62,3250.0,216.76,216.76,216.57,216.62,3250.0
2018-04-12 12:25:00,216.77,217.27,216.77,217.27,4100.0,216.77,217.27,216.77,217.27,4100.0
2018-04-12 12:30:00,217.27,217.27,217.16,217.2,2727.0,217.27,217.27,217.16,217.2,2727.0
2018-04-12 12:35:00,217.27,217.51,217.27,217.5,10000.0,217.27,217.51,217.27,217.5,10000.0
2018-04-12 12:40:00,217.43,217.51,217.41,217.51,400.0,217.43,217.51,217.41,217.51,400.0
2018-04-12 12:45:00,217.42,217.73,216.9,216.99,11308.0,217.42,217.73,216.9,216.99,11308.0
2018-04-12 12:50:00,216.99,217.15,216.7,216.98,8405.0,216.99,217.15,216.7,216.98,8405.0
2018-04-12 12:55:00,216.98,217.0,216.9,217.0,1628.0,216.98,217.0,216.9,217.0,1628.0
2018-04-12 13:00:00,216.99,217.49,216.98,217.49,5323.0,216.99,217.49,216.98,217.49,5323.0
2018-04-12 13:05:00,217.48,217.92,217.42,217.92,17391.0,217.48,217.92,217.42,217.92,17391.0
2018-04-12 13:10:00,217.93,218.1,217.76,217.96,19713.0,217.93,218.1,217.76,217.96,19713.0
2018-04-12 13:15:00,217.96,218.02,217.73,217.74,4565.0,217.96,218.02,217.73,217.74,4565.0
2018-04-12 13:20:00,217.74,217.78,217.48,217.58,2500.0,217.74,217.78,217.48,217.58,2500.0
2018-04-12 13:25:00,217.57,217.61,217.15,217.26,4433.0,217.57,217.61,217.15,217.26,4433.0
2018-04-12 13:30:00,217.08,217.3,217.02,217.23,3460.0,217.08,217.3,217.02,217.23,3460.0
2018-04-12 13:35:00,217.27,217.63,217.27,217.63,10880.0,217.27,217.63,217.27,217.63,10880.0
2018-04-12 13:40:00,217.56,218.25,217.56,218.16,11122.0,217.56,218.25,217.56,218.16,11122.0
2018-04-12 13:45:00,218.16,218.2,217.9,218.1,10403.0,218.16,218.2,217.9,218.1,10403.0
2018-04-12 13:50:00,218.18,218.26,218.04,218.09,7004.0,218.18,218.26,218.04,218.09,7004.0
2018-04-12 13:55:00,218.13,218.13,217.86,218.06,4770.0,218.13,218.13,217.86,218.06,4770.0
2018-04-12 14:00:00,217.99,218.2,217.97,218.13,9228.0,217.99,218.2,217.97,218.13,9228.0
2018-04-12 14:05:00,218.09,218.09,217.57,217.69,6700.0,218.09,218.09,217.57,217.69,6700.0
2018-04-12 14:10:00,217.71,218.0,217.71,217.94,2700.0,217.71,218.0,217.71,217.94,2700.0
2018-04-12 14:15:00,218.01,218.24,218.01,218.12,7906.0,218.01,218.24,218.01,218.12,7906.0
2018-04-12 14:20:00,218.2,218.5,218.17,218.2,6300.0,218.2,218.5,218.17,218.2,6300.0
2018-04-12 14:25:00,218.24,218.29,218.1,218.25,7625.0,218.24,218.29,218.1,218.25,7625.0
2018-04-12 14:30:00,218.25,218.55,218.25,218.48,4509.0,218.25,218.55,218.25,218.48,4509.0
2018-04-12 14:35:00,218.41,218.47,218.2,218.26,7785.0,218.41,218.47,218.2,218.26,7785.0
2018-04-12 14:40:00,218.2,218.2,217.86,218.11,4442.0,218.2,218.2,217.86,218.11,4442.0
2018-04-12 14:45:00,218.17,218.45,218.04,218.24,10313.0,218.17,218.45,218.04,218.24,10313.0
2018-04-12 14:50:00,218.24,218.43,218.11,218.11,5700.0,218.24,218.43,218.11,218.11,5700.0
2018-04-12 14:55:00,218.11,218.18,217.83,217.83,5481.0,218.11,218.18,217.83,217.83,5481.0
2018-04-12 15:00:00,217.88,217.97,217.71,217.88,12304.0,217.88,217.97,217.71,217.88,12304.0
2018-04-12 15:05:00,217.85,217.85,217.48,217.68,7800.0,217.85,217.85,217.48,217.68,7800.0
2018-04-12 15:10:00,217.68,218.02,217.68,218.01,8625.0,217.68,218.02,217.68,218.01,8625.0
2018-04-12 15:15:00,217.97,218.21,217.93,218.08,8398.0,217.97,218.21,217.93,218.08,8398.0
2018-04-12 15:20:00,218.04,218.12,217.84,218.0,11303.0,218.04,218.12,217.84,218.0,11303.0
2018-04-12 15:25:00,217.97,218.33,217.92,218.24,8119.0,217.97,218.33,217.92,218.24,8119.0
2018-04-12 15:30:00,218.2,218.58,218.2,218.5,16074.0,218.2,218.58,218.2,218.5,16074.0
2018-04-12 15:35:00,218.46,218.78,218.44,218.62,17687.0,218.46,218.78,218.44,218.62,17687.0
2018-04-12 15:40:00,218.66,218.7,218.4,218.42,22267.0,218.66,218.7,218.4,218.42,22267.0
2018-04-12 15:45:00,218.41,218.41,217.71,217.75,24687.0,218.41,218.41,217.71,217.75,24687.0
2018-04-12 15:50:00,217.75,218.15,217.75,217.89,47841.0,217.75,218.15,217.75,217.89,47841.0
2018-04-12 15:55:00,217.91,218.03,217.76,217.81,55844.0,217.91,218.03,217.76,217.81,55844.0
2018-04-13 09:30:00,219.75,221.49,219.26,219.92,34402.0,219.75,221.49,219.26,219.92,34402.0
2018-04-13 09:35:00,220.33,221.25,220.33,221.2,20521.0,220.33,221.25,220.33,221.2,20521.0
2018-04-13 09:40:00,221.21,221.38,220.3,220.8,15993.0,221.21,221.38,220.3,220.8,15993.0
2018-04-13 09:45:00,220.79,223.14,220.78,222.15,41620.0,220.79,223.14,220.78,222.15,41620.0
2018-04-13 09:50:00,222.35,223.05,222.11,222.16,21512.0,222.35,223.05,222.11,222.16,21512.0
2018-04-13 09:55:00,222.3,222.35,221.66,221.95,10399.0,222.3,222.35,221.66,221.95,10399.0
2018-04-13 10:00:00,221.84,222.05,221.15,221.59,20634.0,221.84,222.05,221.15,221.59,20634.0
2018-04-13 10:05:00,221.54,221.78,220.34,220.44,20121.0,221.54,221.78,220.34,220.44,20121.0
2018-04-13 10:10:00,220.29,220.31,219.2,219.38,24300.0,220.29,220.31,219.2,219.38,24300.0
2018-04-13 10:15:00,219.38,219.52,218.25,219.16,31990.0,219.38,219.52,218.25,219.16,31990.0
2018-04-13 10:20:00,219.24,219.94,218.96,219.4,14709.0,219.24,219.94,218.96,219.4,14709.0
2018-04-13 10:25:00,219.46,219.61,218.6,219.38,22334.0,219.46,219.61,218.6,219.38,22334.0
2018-04-13 10:30:00,219.43,219.8,219.15,219.8,8202.0,219.43,219.8,219.15,219.8,8202.0
2018-04-13 10:35:00,219.99,220.27,219.62,220.07,11362.0,219.99,220.27,219.62,220.07,11362.0
2018-04-13 10:40:00,220.16,220.16,219.75,219.75,4993.0,220.16,220.16,219.75,219.75,4993.0
2018-04-13 10:45:00,219.92,220.17,219.55,220.17,19861.0,219.92,220.17,219.55,220.17,19861.0
2018-04-13 10:50:00,220.33,220.94,220.27,220.45,10865.0,220.33,220.94,220.27,220.45,10865.0
2018-04-13 10:55:00,220.35,220.35,219.78,219.92,5334.0,220.35,220.35,219.78,219.92,5334.0
2018-04-13 11:00:00,219.7,220.1,219.59,220.1,9600.0,219.7,220.1,219.59,220.1,9600.0
2018-04-13 11:05:00,220.01,220.3,219.75,220.3,9924.0,220.01,220.3,219.75,220.3,9924.0
2018-04-13 11:10:00,220.37,220.79,219.97,220.18,8650.0,220.37,220.79,219.97,220.18,8650.0
2018-04-13 11:15:00,220.26,220.72,220.24,220.72,3826.0,220.26,220.72,220.24,220.72,3826.0
2018-04-13 11:20:00,220.61,221.28,220.6,221.1,7700.0,220.61,221.28,220.6,221.1,7700.0
2018-04-13 11:25:00,221.1,221.27,220.79,220.83,9200.0,221.1,221.27,220.79,220.83,9200.0
2018-04-13 11:30:00,220.67,220.78,220.33,220.48,4900.0,220.67,220.78,220.33,220.48,4900.0
2018-04-13 11:35:00,220.44,220.44,219.97,219.97,6053.0,220.44,220.44,219.97,219.97,6053.0
2018-04-13 11:40:00,219.97,220.61,219.97,220.61,3365.0,219.97,220.61,219.97,220.61,3365.0
2018-04-13 11:45:00,220.69,220.69,220.28,220.28,5800.0,220.69,220.69,220.28,220.28,5800.0
2018-04-13 11:50:00,220.13,220.35,220.08,220.33,3900.0,220.13,220.35,220.08,220.33,3900.0
2018-04-13 11:55:00,220.33,220.91,220.33,220.73,4538.0,220.33,220.91,220.33,220.73,4538.0
2018-04-13 12:00:00,220.72,220.72,220.53,220.61,5100.0,220.72,220.72,220.53,220.61,5100.0
2018-04-13 12:05:00,220.77,220.79,220.38,220.75,9736.0,220.77,220.79,220.38,220.75,9736.0
2018-04-13 12:10:00,220.83,220.93,220.46,220.48,8900.0,220.83,220.93,220.46,220.48,8900.0
2018-04-13 12:15:00,220.48,220.88,220.45,220.88,15056.0,220.48,220.88,220.45,220.88,15056.0
2018-04-13 12:20:00,220.84,221.0,220.72,220.84,8551.0,220.84,221.0,220.72,220.84,8551.0
2018-04-13 12:25:00,220.93,221.23,220.85,221.23,11274.0,220.93,221.23,220.85,221.23,11274.0
2018-04-13 12:30:00,221.19,221.19,220.95,221.05,23506.0,221.19,221.19,220.95,221.05,23506.0
2018-04-13 12:35:00,221.0,221.17,220.95,221.13,4300.0,221.0,221.17,220.95,221.13,4300.0
2018-04-13 12:40:00,221.05,221.1,220.79,220.88,11745.0,221.05,221.1,220.79,220.88,11745.0
2018-04-13 12:45:00,220.95,220.95,220.61,220.83,4565.0,220.95,220.95,220.61,220.83,4565.0
2018-04-13 12:50:00,220.83,221.06,220.72,221.06,13473.0,220.83,221.06,220.72,221.06,13473.0
2018-04-13 12:55:00,220.95,221.64,220.94,221.5,9600.0,220.95,221.64,220.94,221.5,9600.0
2018-04-13 13:00:00,221.5,221.69,221.5,221.55,5000.0,221.5,221.69,221.5,221.55,5000.0
2018-04-13 13:05:00,221.57,221.79,221.47,221.7,12800.0,221.57,221.79,221.47,221.7,12800.0
2018-04-13 13:10:00,221.7,222.43,221.32,221.69,28866.0,221.7,222.43,221.32,221.69,28866.0
2018-04-13 13:15:00,221.77,221.97,221.28,221.34,4900.0,221.77,221.97,221.28,221.34,4900.0
2018-04-13 13:20:00,221.4,221.69,221.34,221.64,6900.0,221.4,221.69,221.34,221.64,6900.0
2018-04-13 13:25:00,221.66,222.27,221.63,222.15,22159.0,221.66,222.27,221.63,222.15,22159.0
2018-04-13 13:30:00,222.23,222.69,222.0,222.59,17790.0,222.23,222.69,222.0,222.59,17790.0
2018-04-13 13:35:00,222.36,222.53,222.0,222.31,11778.0,222.36,222.53,222.0,222.31,11778.0
2018-04-13 13:40:00,222.45,222.52,222.17,222.17,10407.0,222.45,222.52,222.17,222.17,10407.0
2018-04-13 13:45:00,222.22,222.24,221.71,221.8,6800.0,222.22,222.24,221.71,221.8,6800.0
2018-04-13 13:50:00,221.77,221.97,221.76,221.84,6200.0,221.77,221.97,221.76,221.84,6200.0
2018-04-13 13:55:00,221.83,221.94,221.49,221.59,12928.0,221.83,221.94,221.49,221.59,12928.0
2018-04-13 14:00:00,221.54,221.71,221.49,221.7,7100.0,221.54,221.71,221.49,221.7,7100.0
2018-04-13 14:05:00,221.64,222.25,221.57,222.16,10158.0,221.64,222.25,221.57,222.16,10158.0
2018-04-13 14:10:00,222.15,222.2,221.96,222.2,10581.0,222.15,222.2,221.96,222.2,10581.0
2018-04-13 14:15:00,222.16,222.17,221.85,222.03,13529.0,222.16,222.17,221.85,222.03,13529.0
2018-04-13 14:20:00,222.03,222.1,221.7,221.73,9900.0,222.03,222.1,221.7,221.73,9900.0
2018-04-13 14:25:00,221.69,221.99,221.69,221.99,5100.0,221.69,221.99,221.69,221.99,5100.0
2018-04-13 14:30:00,221.96,222.33,221.87,221.96,17640.0,221.96,222.33,221.87,221.96,17640.0
2018-04-13 14:35:00,221.93,221.93,221.45,221.59,10154.0,221.93,221.93,221.45,221.59,10154.0
2018-04-13 14:40:00,221.47,221.88,221.31,221.87,13400.0,221.47,221.88,221.31,221.87,13400.0
2018-04-13 14:45:00,221.69,221.84,221.52,221.72,9080.0,221.69,221.84,221.52,221.72,9080.0
2018-04-13 14:50:00,221.68,221.75,220.99,221.06,18148.0,221.68,221.75,220.99,221.06,18148.0
2018-04-13 14:55:00,221.16,221.34,220.82,221.28,5459.0,221.16,221.34,220.82,221.28,5459.0
2018-04-13 15:00:00,221.37,221.37,220.65,220.65,13849.0,221.37,221.37,220.65,220.65,13849.0
2018-04-13 15:05:00,220.42,220.87,220.36,220.73,8500.0,220.42,220.87,220.36,220.73,8500.0
2018-04-13 15:10:00,220.72,221.08,220.72,221.07,9263.0,220.72,221.08,220.72,221.07,9263.0
2018-04-13 15:15:00,220.97,220.97,220.41,220.41,16889.0,220.97,220.97,220.41,220.41,16889.0
2018-04-13 15:20:00,220.48,220.87,220.42,220.42,15587.0,220.48,220.87,220.42,220.42,15587.0
2018-04-13 15:25:00,220.39,220.83,220.17,220.27,21967.0,220.39,220.83,220.17,220.27,21967.0
2018-04-13 15:30:00,220.2,220.64,220.15,220.43,14456.0,220.2,220.64,220.15,220.43,14456.0
2018-04-13 15:35:00,220.45,220.78,220.14,220.39,21770.0,220.45,220.78,220.14,220.39,21770.0
2018-04-13 15:40:00,220.33,220.46,220.24,220.46,16861.0,220.33,220.46,220.24,220.46,16861.0
2018-04-13 15:45:00,220.46,221.09,220.35,220.86,25623.0,220.46,221.09,220.35,220.86,25623.0
2018-04-13 15:50:00,220.89,221.06,220.84,220.86,48181.0,220.89,221.06,220.84,220.86,48181.0
2018-04-13 15:55:00,220.8,221.04,220.76,220.87,50295.0,220.8,221.04,220.76,220.87,50295.0
2018-04-16 09:30:00,226.68,229.81,226.0,227.14,80717.0,226.68,229.81,226.0,227.14,80717.0
2018-04-16 09:35:00,226.96,227.05,225.4,226.76,32749.0,226.96,227.05,225.4,226.76,32749.0
2018-04-16 09:40:00,226.66,227.31,226.35,226.5,27047.0,226.66,227.31,226.35,226.5,27047.0
2018-04-16 09:45:00,226.45,226.66,224.42,224.43,26208.0,226.45,226.66,224.42,224.43,26208.0
2018-04-16 09:50:00,224.36,225.62,224.35,225.62,16719.0,224.36,225.62,224.35,225.62,16719.0
2018-04-16 09:55:00,225.65,225.98,225.12,225.13,9320.0,225.65,225.98,225.12,225.13,9320.0
2018-04-16 10:00:00,225.22,225.52,224.93,225.41,11980.0,225.22,225.52,224.93,225.41,11980.0
2018-04-16 10:05:00,225.51,226.58,225.37,226.5,11583.0,225.51,226.58,225.37,226.5,11583.0
2018-04-16 10:10:00,226.45,227.37,226.45,227.05,24868.0,226.45,227.37,226.45,227.05,24868.0
2018-04-16 10:15:00,227.29,227.54,226.46,226.62,24147.0,227.29,227.54,226.46,226.62,24147.0
2018-04-16 10:20:00,226.68,227.63,226.61,227.04,12900.0,226.68,227.63,226.61,227.04,12900.0
2018-04-16 10:25:00,227.04,227.28,226.6,227.18,6800.0,227.04,227.28,226.6,227.18,6800.0
2018-04-16 10:30:00,227.12,227.37,226.92,227.37,6618.0,227.12,227.37,226.92,227.37,6618.0
2018-04-16 10:35:00,227.37,227.9,227.13,227.86,14950.0,227.37,227.9,227.13,227.86,14950.0
2018-04-16 10:40:00,227.91,228.19,227.69,227.98,17309.0,227.91,228.19,227.69,227.98,17309.0
2018-04-16 10:45:00,228.03,228.32,227.98,228.09,11040.0,228.03,228.32,227.98,228.09,11040.0
2018-04-16 10:50:00,228.1,228.48,227.92,228.46,33450.0,228.1,228.48,227.92,228.46,33450.0
2018-04-16 10:55:00,228.37,228.68,228.3,228.3,22346.0,228.37,228.68,228.3,228.3,22346.0
2018-04-16 11:00:00,228.36,228.63,228.27,228.59,8730.0,228.36,228.63,228.27,228.59,8730.0
2018-04-16 11:05:00,228.67,229.09,228.62,228.94,29870.0,228.67,229.09,228.62,228.94,29870.0
2018-04-16 11:10:00,229.05,229.41,228.86,229.06,34615.0,229.05,229.41,228.86,229.06,34615.0
2018-04-16 11:15:00,229.02,229.17,228.5,228.66,16794.0,229.02,229.17,228.5,228.66,16794.0
2018-04-16 11:20:00,228.59,228.61,228.25,228.6,11700.0,228.59,228.61,228.25,228.6,11700.0
2018-04-16 11:25:00,228.76,228.89,228.56,228.84,7673.0,228.76,228.89,228.56,228.84,7673.0
2018-04-16 11:30:00,228.8,229.17,228.66,229.08,10818.0,228.8,229.17,228.66,229.08,10818.0
2018-04-16 11:35:00,229.2,229.28,228.9,229.13,9410.0,229.2,229.28,228.9,229.13,9410.0
2018-04-16 11:40:00,229.13,229.28,229.03,229.2,11100.0,229.13,229.28,229.03,229.2,11100.0
2018-04-16 11:45:00,229.19,229.2,228.86,228.98,8500.0,229.19,229.2,228.86,228.98,8500.0
2018-04-16 11:50:00,228.98,228.98,228.31,228.76,9600.0,228.98,228.98,228.31,228.76,9600.0
2018-04-16 11:55:00,228.7,228.83,228.43,228.6,8200.0,228.7,228.83,228.43,228.6,8200.0
2018-04-16 12:00:00,228.7,229.11,228.52,228.82,3880.0,228.7,229.11,228.52,228.82,3880.0
2018-04-16 12:05:00,228.84,228.85,228.51,228.75,6599.0,228.84,228.85,228.51,228.75,6599.0
2018-04-16 12:10:00,228.78,229.0,228.76,228.89,6210.0,228.78,229.0,228.76,228.89,6210.0
2018-04-16 12:15:00,228.82,228.82,228.5,228.7,8560.0,228.82,228.82,228.5,228.7,8560.0
2018-04-16 12:20:00,228.67,228.94,228.57,228.94,5273.0,228.67,228.94,228.57,228.94,5273.0
2018-04-16 12:25:00,228.97,229.06,228.67,228.76,4892.0,228.97,229.06,228.67,228.76,4892.0
2018-04-16 12:30:00,228.82,229.07,228.82,228.98,3083.0,228.82,229.07,228.82,228.98,3083.0
2018-04-16 12:35:00,229.0,229.0,228.7,228.86,10407.0,229.0,229.0,228.7,228.86,10407.0
2018-04-16 12:40:00,228.84,229.43,228.76,229.41,11085.0,228.84,229.43,228.76,229.41,11085.0
2018-04-16 12:45:00,229.45,229.53,229.17,229.26,9019.0,229.45,229.53,229.17,229.26,9019.0
2018-04-16 12:50:00,229.27,229.61,229.24,229.46,12891.0,229.27,229.61,229.24,229.46,12891.0
2018-04-16 12:55:00,229.41,229.43,228.98,228.98,14300.0,229.41,229.43,228.98,228.98,14300.0
2018-04-16 13:00:00,229.01,229.55,229.01,229.42,3154.0,229.01,229.55,229.01,229.42,3154.0
2018-04-16 13:05:00,229.46,230.13,229.46,230.13,23651.0,229.46,230.13,229.46,230.13,23651.0
2018-04-16 13:10:00,230.14,230.46,229.92,230.44,16368.0,230.14,230.46,229.92,230.44,16368.0
2018-04-16 13:15:00,230.44,230.44,230.08,230.14,7833.0,230.44,230.44,230.08,230.14,7833.0
2018-04-16 13:20:00,230.2,230.59,230.19,230.45,4374.0,230.2,230.59,230.19,230.45,4374.0
2018-04-16 13:25:00,230.5,230.55,230.34,230.4,5101.0,230.5,230.55,230.34,230.4,5101.0
2018-04-16 13:30:00,230.32,230.36,229.86,230.01,11098.0,230.32,230.36,229.86,230.01,11098.0
2018-04-16 13:35:00,230.05,230.17,229.64,229.88,9109.0,230.05,230.17,229.64,229.88,9109.0
2018-04-16 13:40:00,229.88,229.93,229.42,229.73,8718.0,229.88,229.93,229.42,229.73,8718.0
2018-04-16 13:45:00,229.69,229.75,229.43,229.63,5000.0,229.69,229.75,229.43,229.63,5000.0
2018-04-16 13:50:00,229.63,229.63,229.3,229.43,5833.0,229.63,229.63,229.3,229.43,5833.0
2018-04-16 13:55:00,229.36,229.69,229.36,229.58,4226.0,229.36,229.69,229.36,229.58,4226.0
2018-04-16 14:00:00,229.57,229.96,229.54,229.65,8681.0,229.57,229.96,229.54,229.65,8681.0
2018-04-16 14:05:00,229.64,229.64,229.1,229.26,4701.0,229.64,229.64,229.1,229.26,4701.0
2018-04-16 14:10:00,229.23,229.51,229.23,229.38,7989.0,229.23,229.51,229.23,229.38,7989.0
2018-04-16 14:15:00,229.49,229.49,229.3,229.36,3600.0,229.49,229.49,229.3,229.36,3600.0
2018-04-16 14:20:00,229.41,229.57,229.36,229.43,6600.0,229.41,229.57,229.36,229.43,6600.0
2018-04-16 14:25:00,229.43,229.43,229.02,229.11,6137.0,229.43,229.43,229.02,229.11,6137.0
2018-04-16 14:30:00,229.11,229.32,229.1,229.32,4170.0,229.11,229.32,229.1,229.32,4170.0
2018-04-16 14:35:00,229.33,229.34,229.0,229.13,8620.0,229.33,229.34,229.0,229.13,8620.0
2018-04-16 14:40:00,229.18,229.48,229.13,229.23,12178.0,229.18,229.48,229.13,229.23,12178.0
2018-04-16 14:45:00,229.39,229.46,229.15,229.33,7931.0,229.39,229.46,229.15,229.33,7931.0
2018-04-16 14:50:00,229.5,229.54,229.13,229.13,8658.0,229.5,229.54,229.13,229.13,8658.0
2018-04-16 14:55:00,229.08,229.39,229.05,229.34,5761.0,229.08,229.39,229.05,229.34,5761.0
2018-04-16 15:00:00,229.32,229.36,229.08,229.16,5700.0,229.32,229.36,229.08,229.16,5700.0
2018-04-16 15:05:00,229.15,229.15,228.58,228.65,12300.0,229.15,229.15,228.58,228.65,12300.0
2018-04-16 15:10:00,228.71,229.08,228.68,228.96,9393.0,228.71,229.08,228.68,228.96,9393.0
2018-04-16 15:15:00,228.95,228.96,228.42,228.56,7610.0,228.95,228.96,228.42,228.56,7610.0
2018-04-16 15:20:00,228.54,228.69,228.07,228.07,10527.0,228.54,228.69,228.07,228.07,10527.0
2018-04-16 15:25:00,228.21,228.21,227.96,228.05,8717.0,228.21,228.21,227.96,228.05,8717.0
2018-04-16 15:30:00,228.09,228.11,227.9,228.01,15642.0,228.09,228.11,227.9,228.01,15642.0
2018-04-16 15:35:00,228.06,228.08,227.53,227.83,18755.0,228.06,228.08,227.53,227.83,18755.0
2018-04-16 15:40:00,227.93,228.34,227.9,228.34,25540.0,227.93,228.34,227.9,228.34,25540.0
2018-04-16 15:45:00,228.36,228.39,227.56,227.71,29776.0,228.36,228.39,227.56,227.71,29776.0
2018-04-16 15:50:00,227.68,228.04,227.22,228.02,46478.0,227.68,228.04,227.22,228.02,46478.0
2018-04-16 15:55:00,228.02,228.14,227.78,227.96,53532.0,228.02,228.14,227.78,227.96,53532.0
2018-04-17 09:30:00,228.09,229.72,228.09,229.46,28214.0,228.09,229.72,228.09,229.46,28214.0
2018-04-17 09:35:00,229.5,229.5,228.78,229.15,9132.0,229.5,229.5,228.78,229.15,9132.0
2018-04-17 09:40:00,229.42,229.65,228.72,228.74,10100.0,229.42,229.65,228.72,228.74,10100.0
2018-04-17 09:45:00,228.64,228.96,228.4,228.61,9350.0,228.64,228.96,228.4,228.61,9350.0
2018-04-17 09:50:00,228.43,228.43,228.02,228.05,3800.0,228.43,228.43,228.02,228.05,3800.0
2018-04-17 09:55:00,228.24,228.31,228.06,228.27,7050.0,228.24,228.31,228.06,228.27,7050.0
2018-04-17 10:00:00,228.38,229.18,228.36,229.18,7800.0,228.38,229.18,228.36,229.18,7800.0
2018-04-17 10:05:00,229.35,229.84,229.27,229.77,10947.0,229.35,229.84,229.27,229.77,10947.0
2018-04-17 10:10:00,229.87,229.9,229.2,229.2,10753.0,229.87,229.9,229.2,229.2,10753.0
2018-04-17 10:15:00,229.26,230.42,229.22,230.2,17697.0,229.26,230.42,229.22,230.2,17697.0
2018-04-17 10:20:00,230.24,230.6,229.89,230.11,13919.0,230.24,230.6,229.89,230.11,13919.0
2018-04-17 10:25:00,230.21,230.42,230.11,230.19,9618.0,230.21,230.42,230.11,230.19,9618.0
2018-04-17 10:30:00,230.14,230.14,229.75,229.98,4281.0,230.14,230.14,229.75,229.98,4281.0
2018-04-17 10:35:00,230.07,230.09,229.67,229.91,5150.0,230.07,230.09,229.67,229.91,5150.0
2018-04-17 10:40:00,229.87,230.04,229.78,230.04,4600.0,229.87,230.04,229.78,230.04,4600.0
2018-04-17 10:45:00,229.99,230.04,229.84,229.91,7155.0,229.99,230.04,229.84,229.91,7155.0
2018-04-17 10:50:00,229.94,230.08,229.91,230.07,5263.0,229.94,230.08,229.91,230.07,5263.0
2018-04-17 10:55:00,230.03,230.45,229.9,229.9,6721.0,230.03,230.45,229.9,229.9,6721.0
2018-04-17 11:00:00,229.99,230.13,229.77,229.9,7566.0,229.99,230.13,229.77,229.9,7566.0
2018-04-17 11:05:00,229.88,230.21,229.73,229.89,6605.0,229.88,230.21,229.73,229.89,6605.0
2018-04-17 11:10:00,229.93,230.24,229.89,230.16,4319.0,229.93,230.24,229.89,230.16,4319.0
2018-04-17 11:15:00,230.08,230.45,230.08,230.34,10941.0,230.08,230.45,230.08,230.34,10941.0
2018-04-17 11:20:00,230.34,230.85,230.31,230.82,7810.0,230.34,230.85,230.31,230.82,7810.0
2018-04-17 11:25:00,230.75,231.09,230.58,231.0,12833.0,230.75,231.09,230.58,231.0,12833.0
2018-04-17 11:30:00,231.0,231.0,230.53,230.86,11989.0,231.0,231.0,230.53,230.86,11989.0
2018-04-17 11:35:00,230.98,231.13,230.75,230.93,17528.0,230.98,231.13,230.75,230.93,17528.0
2018-04-17 11:40:00,230.97,231.03,230.84,230.86,5150.0,230.97,231.03,230.84,230.86,5150.0
2018-04-17 11:45:00,230.96,231.17,230.91,231.06,5091.0,230.96,231.17,230.91,231.06,5091.0
2018-04-17 11:50:00,230.9,231.13,230.73,230.73,5880.0,230.9,231.13,230.73,230.73,5880.0
2018-04-17 11:55:00,230.73,230.84,230.65,230.69,8438.0,230.73,230.84,230.65,230.69,8438.0
2018-04-17 12:00:00,230.75,231.05,230.74,231.0,7963.0,230.75,231.05,230.74,231.0,7963.0
2018-04-17 12:05:00,230.83,231.19,230.76,231.1,10501.0,230.83,231.19,230.76,231.1,10501.0
2018-04-17 12:10:00,231.14,231.59,231.14,231.34,9720.0,231.14,231.59,231.14,231.34,9720.0
2018-04-17 12:15:00,231.26,231.52,231.21,231.43,3713.0,231.26,231.52,231.21,231.43,3713.0
2018-04-17 12:20:00,231.5,232.31,231.42,232.0,21370.0,231.5,232.31,231.42,232.0,21370.0
2018-04-17 12:25:00,231.95,232.65,231.86,232.37,9966.0,231.95,232.65,231.86,232.37,9966.0
2018-04-17 12:30:00,232.34,232.39,231.76,231.76,31548.0,232.34,232.39,231.76,231.76,31548.0
2018-04-17 12:35:00,231.65,232.06,231.44,232.06,12461.0,231.65,232.06,231.44,232.06,12461.0
2018-04-17 12:40:00,231.94,231.94,231.31,231.31,3418.0,231.94,231.94,231.31,231.31,3418.0
2018-04-17 12:45:00,231.35,231.58,231.35,231.58,4600.0,231.35,231.58,231.35,231.58,4600.0
2018-04-17 12:50:00,231.5,232.37,231.5,232.26,11237.0,231.5,232.37,231.5,232.26,11237.0
2018-04-17 12:55:00,232.28,232.36,231.91,231.91,8420.0,232.28,232.36,231.91,231.91,8420.0
2018-04-17 13:00:00,231.73,231.79,231.48,231.55,7410.0,231.73,231.79,231.48,231.55,7410.0
2018-04-17 13:05:00,231.5,231.55,230.95,230.95,5200.0,231.5,231.55,230.95,230.95,5200.0
2018-04-17 13:10:00,230.93,231.18,230.93,231.18,4400.0,230.93,231.18,230.93,231.18,4400.0
2018-04-17 13:15:00,231.19,231.62,231.07,231.34,11439.0,231.19,231.62,231.07,231.34,11439.0
2018-04-17 13:20:00,231.18,231.99,230.97,231.5,26593.0,231.18,231.99,230.97,231.5,26593.0
2018-04-17 13:25:00,231.4,231.85,231.4,231.64,12700.0,231.4,231.85,231.4,231.64,12700.0
2018-04-17 13:30:00,231.69,231.98,231.63,231.73,9050.0,231.69,231.98,231.63,231.73,9050.0
2018-04-17 13:35:00,231.84,232.28,231.84,232.03,2600.0,231.84,232.28,231.84,232.03,2600.0
2018-04-17 13:40:00,232.13,232.37,232.01,232.34,7616.0,232.13,232.37,232.01,232.34,7616.0
2018-04-17 13:45:00,232.37,232.48,232.14,232.15,9842.0,232.37,232.48,232.14,232.15,9842.0
2018-04-17 13:50:00,232.09,232.2,231.78,231.78,6800.0,232.09,232.2,231.78,231.78,6800.0
2018-04-17 13:55:00,231.68,232.02,231.62,232.02,11168.0,231.68,232.02,231.62,232.02,11168.0
2018-04-17 14:00:00,232.0,232.2,231.93,232.01,7974.0,232.0,232.2,231.93,232.01,7974.0
2018-04-17 14:05:00,232.01,232.03,231.52,231.62,6551.0,232.01,232.03,231.52,231.62,6551.0
2018-04-17 14:10:00,231.59,231.7,231.39,231.7,5629.0,231.59,231.7,231.39,231.7,5629.0
2018-04-17 14:15:00,231.68,231.95,231.59,231.94,11516.0,231.68,231.95,231.59,231.94,11516.0
2018-04-17 14:20:00,231.94,231.94,231.62,231.74,5400.0,231.94,231.94,231.62,231.74,5400.0
2018-04-17 14:25:00,231.8,232.03,231.77,232.01,15185.0,231.8,232.03,231.77,232.01,15185.0
2018-04-17 14:30:00,231.99,232.07,231.77,231.97,9692.0,231.99,232.07,231.77,231.97,9692.0
2018-04-17 14:35:00,231.99,232.05,231.82,232.0,6201.0,231.99,232.05,231.82,232.0,6201.0
2018-04-17 14:40:00,232.0,232.05,231.93,232.01,7146.0,232.0,232.05,231.93,232.01,7146.0
2018-04-17 14:45:00,231.97,232.22,231.88,232.15,12771.0,231.97,232.22,231.88,232.15,12771.0
2018-04-17 14:50:00,232.15,232.18,232.06,232.18,7036.0,232.15,232.18,232.06,232.18,7036.0
2018-04-17 14:55:00,232.17,232.25,231.98,232.17,12282.0,232.17,232.25,231.98,232.17,12282.0
2018-04-17 15:00:00,232.16,232.49,232.12,232.47,9340.0,232.16,232.49,232.12,232.47,9340.0
2018-04-17 15:05:00,232.46,232.75,232.46,232.75,8470.0,232.46,232.75,232.46,232.75,8470.0
2018-04-17 15:10:00,232.72,233.0,232.67,232.92,16759.0,232.72,233.0,232.67,232.92,16759.0
2018-04-17 15:15:00,232.89,232.93,232.77,232.91,10637.0,232.89,232.93,232.77,232.91,10637.0
2018-04-17 15:20:00,232.95,233.21,232.82,232.83,17551.0,232.95,233.21,232.82,232.83,17551.0
2018-04-17 15:25:00,232.82,233.05,232.75,233.05,20183.0,232.82,233.05,232.75,233.05,20183.0
2018-04-17 15:30:00,233.02,233.02,232.68,232.68,18490.0,233.02,233.02,232.68,232.68,18490.0
2018-04-17 15:35:00,232.72,232.97,232.65,232.65,15648.0,232.72,232.97,232.65,232.65,15648.0
2018-04-17 15:40:00,232.69,233.19,232.55,233.19,35436.0,232.69,233.19,232.55,233.19,35436.0
2018-04-17 15:45:00,233.18,233.4,233.0,233.36,50848.0,233.18,233.4,233.0,233.36,50848.0
2018-04-17 15:50:00,233.37,233.55,233.17,233.46,53465.0,233.37,233.55,233.17,233.46,53465.0
2018-04-17 15:55:00,233.45,233.91,233.43,233.58,84472.0,233.45,233.91,233.43,233.58,84472.0
2018-04-18 09:30:00,233.89,235.0,233.79,234.74,25644.0,233.89,235.0,233.79,234.74,25644.0
2018-04-18 09:35:00,234.75,236.08,234.52,234.9,30634.0,234.75,236.08,234.52,234.9,30634.0
2018-04-18 09:40:00,235.12,235.26,234.07,234.43,15388.0,235.12,235.26,234.07,234.43,15388.0
2018-04-18 09:45:00,234.47,235.17,234.09,234.32,9425.0,234.47,235.17,234.09,234.32,9425.0
2018-04-18 09:50:00,234.31,234.59,234.3,234.43,4950.0,234.31,234.59,234.3,234.43,4950.0
2018-04-18 09:55:00,234.42,235.54,234.41,235.5,10167.0,234.42,235.54,234.41,235.5,10167.0
2018-04-18 10:00:00,235.6,235.75,235.15,235.27,19670.0,235.6,235.75,235.15,235.27,19670.0
2018-04-18 10:05:00,235.31,235.85,234.91,235.29,14073.0,235.31,235.85,234.91,235.29,14073.0
2018-04-18 10:10:00,235.17,235.48,234.63,234.7,13159.0,235.17,235.48,234.63,234.7,13159.0
2018-04-18 10:15:00,234.7,234.82,234.2,234.37,15545.0,234.7,234.82,234.2,234.37,15545.0
2018-04-18 10:20:00,234.38,235.01,234.38,235.01,6633.0,234.38,235.01,234.38,235.01,6633.0
2018-04-18 10:25:00,234.94,234.97,234.55,234.97,11501.0,234.94,234.97,234.55,234.97,11501.0
2018-04-18 10:30:00,234.86,235.73,234.86,235.57,10241.0,234.86,235.73,234.86,235.57,10241.0
2018-04-18 10:35:00,235.48,235.64,235.01,235.5,9567.0,235.48,235.64,235.01,235.5,9567.0
2018-04-18 10:40:00,235.47,236.73,235.19,236.67,30066.0,235.47,236.73,235.19,236.67,30066.0
2018-04-18 10:45:00,236.63,236.72,236.1,236.28,12310.0,236.63,236.72,236.1,236.28,12310.0
2018-04-18 10:50:00,236.38,237.39,236.28,237.35,33265.0,236.38,237.39,236.28,237.35,33265.0
2018-04-18 10:55:00,237.42,237.67,237.22,237.22,6176.0,237.42,237.67,237.22,237.22,6176.0
2018-04-18 11:00:00,237.39,237.57,237.15,237.5,8315.0,237.39,237.57,237.15,237.5,8315.0
2018-04-18 11:05:00,237.48,237.64,237.33,237.33,20371.0,237.48,237.64,237.33,237.33,20371.0
2018-04-18 11:10:00,237.32,237.56,237.24,237.35,11700.0,237.32,237.56,237.24,237.35,11700.0
2018-04-18 11:15:00,237.27,237.63,237.22,237.45,11662.0,237.27,237.63,237.22,237.45,11662.0
2018-04-18 11:20:00,237.38,237.88,237.27,237.78,14128.0,237.38,237.88,237.27,237.78,14128.0
2018-04-18 11:25:00,237.73,237.75,237.24,237.24,6468.0,237.73,237.75,237.24,237.24,6468.0
2018-04-18 11:30:00,237.23,237.36,236.2,236.46,15604.0,237.23,237.36,236.2,236.46,15604.0
2018-04-18 11:35:00,236.39,236.93,236.2,236.93,12410.0,236.39,236.93,236.2,236.93,12410.0
2018-04-18 11:40:00,236.93,237.16,236.67,236.74,6952.0,236.93,237.16,236.67,236.74,6952.0
2018-04-18 11:45:00,236.69,237.02,236.65,236.65,7463.0,236.69,237.02,236.65,236.65,7463.0
2018-04-18 11:50:00,236.73,236.73,236.47,236.64,5202.0,236.73,236.73,236.47,236.64,5202.0
2018-04-18 11:55:00,236.72,236.87,236.63,236.7,5700.0,236.72,236.87,236.63,236.7,5700.0
2018-04-18 12:00:00,236.77,237.09,236.74,236.81,8300.0,236.77,237.09,236.74,236.81,8300.0
2018-04-18 12:05:00,236.87,237.02,236.81,236.9,13377.0,236.87,237.02,236.81,236.9,13377.0
2018-04-18 12:10:00,237.0,237.01,236.9,236.92,7968.0,237.0,237.01,236.9,236.92,7968.0
2018-04-18 12:15:00,236.8,236.8,236.33,236.43,4083.0,236.8,236.8,236.33,236.43,4083.0
2018-04-18 12:20:00,236.35,236.38,235.83,235.9,12967.0,236.35,236.38,235.83,235.9,12967.0
2018-04-18 12:25:00,235.9,235.96,235.64,235.88,2847.0,235.9,235.96,235.64,235.88,2847.0
2018-04-18 12:30:00,235.96,235.96,235.72,235.72,3250.0,235.96,235.96,235.72,235.72,3250.0
2018-04-18 12:35:00,235.93,235.95,235.58,235.78,4900.0,235.93,235.95,235.58,235.78,4900.0
2018-04-18 12:40:00,235.84,235.86,235.36,235.36,3918.0,235.84,235.86,235.36,235.36,3918.0
2018-04-18 12:45:00,235.3,235.68,235.3,235.46,5800.0,235.3,235.68,235.3,235.46,5800.0
2018-04-18 12:50:00,235.45,235.63,235.45,235.62,751.0,235.45,235.63,235.45,235.62,751.0
2018-04-18 12:55:00,235.72,235.97,235.72,235.94,9164.0,235.72,235.97,235.72,235.94,9164.0
2018-04-18 13:00:00,235.85,236.05,235.85,236.05,6400.0,235.85,236.05,235.85,236.05,6400.0
2018-04-18 13:05:00,236.05,236.1,235.61,235.62,4246.0,236.05,236.1,235.61,235.62,4246.0
2018-04-18 13:10:00,235.67,235.78,235.6,235.78,1700.0,235.67,235.78,235.6,235.78,1700.0
2018-04-18 13:15:00,235.81,235.84,235.57,235.81,2900.0,235.81,235.84,235.57,235.81,2900.0
2018-04-18 13:20:00,235.86,235.94,235.58,235.73,5100.0,235.86,235.94,235.58,235.73,5100.0
2018-04-18 13:25:00,235.65,235.73,235.5,235.5,1400.0,235.65,235.73,235.5,235.5,1400.0
2018-04-18 13:30:00,235.49,235.61,235.37,235.56,2207.0,235.49,235.61,235.37,235.56,2207.0
2018-04-18 13:35:00,235.71,235.71,235.34,235.34,4012.0,235.71,235.71,235.34,235.34,4012.0
2018-04-18 13:40:00,235.39,235.57,235.32,235.49,3500.0,235.39,235.57,235.32,235.49,3500.0
2018-04-18 13:45:00,235.49,235.58,235.3,235.3,8242.0,235.49,235.58,235.3,235.3,8242.0
2018-04-18 13:50:00,235.23,235.37,234.92,234.94,6500.0,235.23,235.37,234.92,234.94,6500.0
2018-04-18 13:55:00,234.89,235.06,234.85,234.86,3789.0,234.89,235.06,234.85,234.86,3789.0
2018-04-18 14:00:00,234.78,234.78,234.51,234.68,3861.0,234.78,234.78,234.51,234.68,3861.0
2018-04-18 14:05:00,234.75,234.96,234.65,234.68,4231.0,234.75,234.96,234.65,234.68,4231.0
2018-04-18 14:10:00,234.78,234.98,234.78,234.89,5546.0,234.78,234.98,234.78,234.89,5546.0
2018-04-18 14:15:00,234.83,234.85,234.51,234.53,8443.0,234.83,234.85,234.51,234.53,8443.0
2018-04-18 14:20:00,234.54,234.74,234.52,234.63,4850.0,234.54,234.74,234.52,234.63,4850.0
2018-04-18 14:25:00,234.68,234.7,234.5,234.52,3490.0,234.68,234.7,234.5,234.52,3490.0
2018-04-18 14:30:00,234.55,234.55,233.48,233.48,9474.0,234.55,234.55,233.48,233.48,9474.0
2018-04-18 14:35:00,233.47,233.55,233.13,233.19,7090.0,233.47,233.55,233.13,233.19,7090.0
2018-04-18 14:40:00,233.14,233.37,233.13,233.24,5800.0,233.14,233.37,233.13,233.24,5800.0
2018-04-18 14:45:00,233.26,233.33,233.02,233.02,20378.0,233.26,233.33,233.02,233.02,20378.0
2018-04-18 14:50:00,233.02,233.02,232.58,232.7,9311.0,233.02,233.02,232.58,232.7,9311.0
2018-04-18 14:55:00,232.7,232.7,231.62,231.66,22915.0,232.7,232.7,231.62,231.66,22915.0
2018-04-18 15:00:00,231.82,232.03,231.11,231.16,24545.0,231.82,232.03,231.11,231.16,24545.0
2018-04-18 15:05:00,231.22,232.07,231.17,232.0,24034.0,231.22,232.07,231.17,232.0,24034.0
2018-04-18 15:10:00,231.96,232.05,231.81,231.94,8371.0,231.96,232.05,231.81,231.94,8371.0
2018-04-18 15:15:00,231.98,232.44,231.98,232.37,14000.0,231.98,232.44,231.98,232.37,14000.0
2018-04-18 15:20:00,232.41,232.71,232.39,232.5,16612.0,232.41,232.71,232.39,232.5,16612.0
2018-04-18 15:25:00,232.5,233.01,232.49,232.78,14147.0,232.5,233.01,232.49,232.78,14147.0
2018-04-18 15:30:00,232.71,233.29,232.64,233.16,18181.0,232.71,233.29,232.64,233.16,18181.0
2018-04-18 15:35:00,233.26,233.72,233.22,233.52,9829.0,233.26,233.72,233.22,233.52,9829.0
2018-04-18 15:40:00,233.51,233.55,232.62,232.64,24266.0,233.51,233.55,232.62,232.64,24266.0
2018-04-18 15:45:00,232.64,233.12,232.62,232.98,20761.0,232.64,233.12,232.62,232.98,20761.0
2018-04-18 15:50:00,232.99,233.45,232.94,233.19,27526.0,232.99,233.45,232.94,233.19,27526.0
2018-04-18 15:55:00,233.22,233.26,232.93,233.01,53505.0,233.22,233.26,232.93,233.01,53505.0
2018-04-19 09:30:00,232.99,234.96,232.48,234.7,9657.0,232.99,234.96,232.48,234.7,9657.0
2018-04-19 09:35:00,234.21,234.21,232.38,233.22,8588.0,234.21,234.21,232.38,233.22,8588.0
2018-04-19 09:40:00,233.03,233.61,232.84,233.09,13013.0,233.03,233.61,232.84,233.09,13013.0
2018-04-19 09:45:00,233.04,233.2,232.18,232.78,12449.0,233.04,233.2,232.18,232.78,12449.0
2018-04-19 09:50:00,232.78,233.59,232.54,233.59,8526.0,232.78,233.59,232.54,233.59,8526.0
2018-04-19 09:55:00,233.47,233.48,232.65,233.0,6104.0,233.47,233.48,232.65,233.0,6104.0
2018-04-19 10:00:00,233.4,233.41,232.88,233.26,5750.0,233.4,233.41,232.88,233.26,5750.0
2018-04-19 10:05:00,233.09,233.42,232.81,233.42,6447.0,233.09,233.42,232.81,233.42,6447.0
2018-04-19 10:10:00,233.5,234.11,233.32,233.64,10094.0,233.5,234.11,233.32,233.64,10094.0
2018-04-19 10:15:00,233.58,234.01,233.39,233.39,5567.0,233.58,234.01,233.39,233.39,5567.0
2018-04-19 10:20:00,233.33,233.33,232.78,233.25,8661.0,233.33,233.33,232.78,233.25,8661.0
2018-04-19 10:25:00,233.48,233.7,232.99,232.99,2705.0,233.48,233.7,232.99,232.99,2705.0
2018-04-19 10:30:00,233.0,233.51,232.74,233.4,4185.0,233.0,233.51,232.74,233.4,4185.0
2018-04-19 10:35:00,233.29,233.6,233.21,233.37,2175.0,233.29,233.6,233.21,233.37,2175.0
2018-04-19 10:40:00,233.55,233.78,233.0,233.69,16033.0,233.55,233.78,233.0,233.69,16033.0
2018-04-19 10:45:00,233.69,234.73,233.69,234.55,15400.0,233.69,234.73,233.69,234.55,15400.0
2018-04-19 10:50:00,234.46,234.89,234.26,234.29,20514.0,234.46,234.89,234.26,234.29,20514.0
2018-04-19 10:55:00,234.36,234.36,233.69,234.0,16280.0,234.36,234.36,233.69,234.0,16280.0
2018-04-19 11:00:00,233.92,234.03,233.49,233.84,14812.0,233.92,234.03,233.49,233.84,14812.0
2018-04-19 11:05:00,233.93,234.15,233.75,233.88,10516.0,233.93,234.15,233.75,233.88,10516.0
2018-04-19 11:10:00,233.82,233.9,233.25,233.44,14583.0,233.82,233.9,233.25,233.44,14583.0
2018-04-19 11:15:00,233.37,233.75,233.18,233.36,14467.0,233.37,233.75,233.18,233.36,14467.0
2018-04-19 11:20:00,233.45,233.69,233.3,233.59,3805.0,233.45,233.69,233.3,233.59,3805.0
2018-04-19 11:25:00,233.5,233.5,233.28,233.36,8424.0,233.5,233.5,233.28,233.36,8424.0
2018-04-19 11:30:00,233.47,233.56,232.87,232.87,5020.0,233.47,233.56,232.87,232.87,5020.0
2018-04-19 11:35:00,232.77,232.8,232.59,232.8,1472.0,232.77,232.8,232.59,232.8,1472.0
2018-04-19 11:40:00,232.85,233.02,232.85,233.01,8411.0,232.85,233.02,232.85,233.01,8411.0
2018-04-19 11:45:00,232.91,233.35,232.87,233.09,5286.0,232.91,233.35,232.87,233.09,5286.0
2018-04-19 11:50:00,233.1,233.19,232.86,233.02,6813.0,233.1,233.19,232.86,233.02,6813.0
2018-04-19 11:55:00,232.93,233.2,232.92,233.18,4070.0,232.93,233.2,232.92,233.18,4070.0
2018-04-19 12:00:00,233.03,233.09,232.61,233.09,9295.0,233.03,233.09,232.61,233.09,9295.0
2018-04-19 12:05:00,233.01,233.04,232.83,233.03,5101.0,233.01,233.04,232.83,233.03,5101.0
2018-04-19 12:10:00,233.04,233.04,231.98,232.01,3075.0,233.04,233.04,231.98,232.01,3075.0
2018-04-19 12:15:00,232.0,232.21,231.61,232.21,6599.0,232.0,232.21,231.61,232.21,6599.0
2018-04-19 12:20:00,232.21,232.42,232.11,232.42,3100.0,232.21,232.42,232.11,232.42,3100.0
2018-04-19 12:25:00,232.25,232.72,232.12,232.51,8881.0,232.25,232.72,232.12,232.51,8881.0
2018-04-19 12:30:00,232.68,233.0,232.59,232.86,8634.0,232.68,233.0,232.59,232.86,8634.0
2018-04-19 12:35:00,232.84,233.16,232.81,233.16,6693.0,232.84,233.16,232.81,233.16,6693.0
2018-04-19 12:40:00,233.0,233.14,232.82,232.92,7200.0,233.0,233.14,232.82,232.92,7200.0
2018-04-19 12:45:00,232.87,233.16,232.85,233.05,6465.0,232.87,233.16,232.85,233.05,6465.0
2018-04-19 12:50:00,233.05,233.06,232.9,232.93,8930.0,233.05,233.06,232.9,232.93,8930.0
2018-04-19 12:55:00,232.96,233.01,232.71,232.87,7700.0,232.96,233.01,232.71,232.87,7700.0
2018-04-19 13:00:00,232.87,233.11,232.79,233.0,6956.0,232.87,233.11,232.79,233.0,6956.0
2018-04-19 13:05:00,232.94,233.17,232.91,232.98,4732.0,232.94,233.17,232.91,232.98,4732.0
2018-04-19 13:10:00,232.97,233.07,232.9,233.07,4800.0,232.97,233.07,232.9,233.07,4800.0
2018-04-19 13:15:00,233.13,233.24,233.13,233.24,2500.0,233.13,233.24,233.13,233.24,2500.0
2018-04-19 13:20:00,233.18,233.91,233.18,233.76,9765.0,233.18,233.91,233.18,233.76,9765.0
2018-04-19 13:25:00,233.51,233.74,233.2,233.33,3000.0,233.51,233.74,233.2,233.33,3000.0
2018-04-19 13:30:00,233.12,233.53,233.12,233.53,1500.0,233.12,233.53,233.12,233.53,1500.0
2018-04-19 13:35:00,233.45,233.53,233.24,233.43,10130.0,233.45,233.53,233.24,233.43,10130.0
2018-04-19 13:40:00,233.49,233.86,233.36,233.67,5566.0,233.49,233.86,233.36,233.67,5566.0
2018-04-19 13:45:00,233.83,234.22,233.72,234.08,3886.0,233.83,234.22,233.72,234.08,3886.0
2018-04-19 13:50:00,234.04,234.57,234.0,234.57,8650.0,234.04,234.57,234.0,234.57,8650.0
2018-04-19 13:55:00,234.52,234.57,234.15,234.3,8508.0,234.52,234.57,234.15,234.3,8508.0
2018-04-19 14:00:00,234.33,234.47,233.64,233.73,5112.0,234.33,234.47,233.64,233.73,5112.0
2018-04-19 14:05:00,233.72,233.86,233.56,233.64,3162.0,233.72,233.86,233.56,233.64,3162.0
2018-04-19 14:10:00,233.71,233.77,233.41,233.48,6991.0,233.71,233.77,233.41,233.48,6991.0
2018-04-19 14:15:00,233.45,233.76,233.4,233.58,9559.0,233.45,233.76,233.4,233.58,9559.0
2018-04-19 14:20:00,233.58,233.58,233.08,233.34,6443.0,233.58,233.58,233.08,233.34,6443.0
2018-04-19 14:25:00,233.32,233.32,232.96,232.97,11324.0,233.32,233.32,232.96,232.97,11324.0
2018-04-19 14:30:00,232.99,233.14,232.76,233.1,20123.0,232.99,233.14,232.76,233.1,20123.0
2018-04-19 14:35:00,233.09,233.83,233.02,233.71,10008.0,233.09,233.83,233.02,233.71,10008.0
2018-04-19 14:40:00,233.71,233.99,233.46,233.95,15698.0,233.71,233.99,233.46,233.95,15698.0
2018-04-19 14:45:00,233.99,234.53,233.94,234.45,10029.0,233.99,234.53,233.94,234.45,10029.0
2018-04-19 14:50:00,234.45,234.64,234.26,234.3,9113.0,234.45,234.64,234.26,234.3,9113.0
2018-04-19 14:55:00,234.34,234.44,234.05,234.05,8287.0,234.34,234.44,234.05,234.05,8287.0
2018-04-19 15:00:00,234.12,234.54,234.12,234.54,7101.0,234.12,234.54,234.12,234.54,7101.0
2018-04-19 15:05:00,234.64,234.68,234.56,234.67,5433.0,234.64,234.68,234.56,234.67,5433.0
2018-04-19 15:10:00,234.67,234.71,234.22,234.4,12291.0,234.67,234.71,234.22,234.4,12291.0
2018-04-19 15:15:00,234.35,234.35,234.02,234.19,6900.0,234.35,234.35,234.02,234.19,6900.0
2018-04-19 15:20:00,234.27,234.38,234.13,234.23,8000.0,234.27,234.38,234.13,234.23,8000.0
2018-04-19 15:25:00,234.23,234.25,233.92,234.0,6950.0,234.23,234.25,233.92,234.0,6950.0
2018-04-19 15:30:00,234.01,234.5,233.97,234.5,10388.0,234.01,234.5,233.97,234.5,10388.0
2018-04-19 15:35:00,234.59,234.95,234.4,234.4,13918.0,234.59,234.95,234.4,234.4,13918.0
2018-04-19 15:40:00,234.3,234.42,233.95,234.15,16707.0,234.3,234.42,233.95,234.15,16707.0
2018-04-19 15:45:00,234.08,234.13,233.81,234.08,20721.0,234.08,234.13,233.81,234.08,20721.0
2018-04-19 15:50:00,234.11,234.29,233.57,233.76,21958.0,234.11,234.29,233.57,233.76,21958.0
2018-04-19 15:55:00,233.79,234.23,233.46,234.16,38860.0,233.79,234.23,233.46,234.16,38860.0
2018-04-20 09:30:00,234.77,235.88,234.29,234.32,34257.0,234.77,235.88,234.29,234.32,34257.0
2018-04-20 09:35:00,234.02,234.02,232.91,233.12,3004.0,234.02,234.02,232.91,233.12,3004.0
2018-04-20 09:40:00,233.43,235.05,233.42,234.22,12440.0,233.43,235.05,233.42,234.22,12440.0
2018-04-20 09:45:00,234.31,234.8,234.05,234.74,3680.0,234.31,234.8,234.05,234.74,3680.0
2018-04-20 09:50:00,234.9,235.78,234.9,235.0,10641.0,234.9,235.78,234.9,235.0,10641.0
2018-04-20 09:55:00,234.89,234.95,233.91,233.91,3600.0,234.89,234.95,233.91,233.91,3600.0
2018-04-20 10:00:00,233.91,234.11,233.17,233.29,3411.0,233.91,234.11,233.17,233.29,3411.0
2018-04-20 10:05:00,233.45,233.66,232.4,232.42,17391.0,233.45,233.66,232.4,232.42,17391.0
2018-04-20 10:10:00,232.36,232.68,231.58,231.6,27308.0,232.36,232.68,231.58,231.6,27308.0
2018-04-20 10:15:00,231.81,232.96,231.8,232.96,24002.0,231.81,232.96,231.8,232.96,24002.0
2018-04-20 10:20:00,232.99,233.43,232.93,233.29,20977.0,232.99,233.43,232.93,233.29,20977.0
2018-04-20 10:25:00,233.42,233.55,233.08,233.38,5682.0,233.42,233.55,233.08,233.38,5682.0
2018-04-20 10:30:00,233.55,233.7,233.21,233.31,2705.0,233.55,233.7,233.21,233.31,2705.0
2018-04-20 10:35:00,233.16,234.11,233.12,234.02,11799.0,233.16,234.11,233.12,234.02,11799.0
2018-04-20 10:40:00,234.02,235.07,233.93,235.02,16905.0,234.02,235.07,233.93,235.02,16905.0
2018-04-20 10:45:00,234.89,235.24,234.53,234.53,6956.0,234.89,235.24,234.53,234.53,6956.0
2018-04-20 10:50:00,234.58,234.88,233.88,234.64,7785.0,234.58,234.88,233.88,234.64,7785.0
2018-04-20 10:55:00,234.57,234.74,234.15,234.47,1950.0,234.57,234.74,234.15,234.47,1950.0
2018-04-20 11:00:00,234.54,234.78,234.33,234.51,2800.0,234.54,234.78,234.33,234.51,2800.0
2018-04-20 11:05:00,234.37,234.45,233.9,233.9,3900.0,234.37,234.45,233.9,233.9,3900.0
2018-04-20 11:10:00,233.76,234.65,233.64,234.52,5808.0,233.76,234.65,233.64,234.52,5808.0
2018-04-20 11:15:00,234.4,234.51,234.1,234.45,4360.0,234.4,234.51,234.1,234.45,4360.0
2018-04-20 11:20:00,234.51,234.64,234.18,234.51,7883.0,234.51,234.64,234.18,234.51,7883.0
2018-04-20 11:25:00,234.55,234.71,234.3,234.71,6700.0,234.55,234.71,234.3,234.71,6700.0
2018-04-20 11:30:00,234.71,234.93,234.57,234.87,3700.0,234.71,234.93,234.57,234.87,3700.0
2018-04-20 11:35:00,234.94,235.53,234.93,235.46,5637.0,234.94,235.53,234.93,235.46,5637.0
2018-04-20 11:40:00,235.44,235.74,235.43,235.74,5030.0,235.44,235.74,235.43,235.74,5030.0
2018-04-20 11:45:00,235.69,235.69,234.92,234.92,8265.0,235.69,235.69,234.92,234.92,8265.0
2018-04-20 11:50:00,235.04,235.14,234.53,234.74,3600.0,235.04,235.14,234.53,234.74,3600.0
2018-04-20 11:55:00,234.56,235.1,234.39,234.97,6545.0,234.56,235.1,234.39,234.97,6545.0
2018-04-20 12:00:00,234.8,234.8,234.45,234.57,2450.0,234.8,234.8,234.45,234.57,2450.0
2018-04-20 12:05:00,234.2,234.91,234.2,234.91,1800.0,234.2,234.91,234.2,234.91,1800.0
2018-04-20 12:10:00,234.8,234.83,234.63,234.63,3200.0,234.8,234.83,234.63,234.63,3200.0
2018-04-20 12:15:00,234.3,234.74,234.29,234.59,3315.0,234.3,234.74,234.29,234.59,3315.0
2018-04-20 12:20:00,234.6,234.75,234.6,234.61,1192.0,234.6,234.75,234.6,234.61,1192.0
2018-04-20 12:25:00,234.6,234.74,234.39,234.4,2205.0,234.6,234.74,234.39,234.4,2205.0
2018-04-20 12:30:00,234.31,234.36,234.13,234.29,2500.0,234.31,234.36,234.13,234.29,2500.0
2018-04-20 12:35:00,234.43,234.45,234.05,234.18,1800.0,234.43,234.45,234.05,234.18,1800.0
2018-04-20 12:40:00,234.18,234.26,233.85,233.86,29700.0,234.18,234.26,233.85,233.86,29700.0
2018-04-20 12:45:00,233.98,234.03,233.87,233.87,1300.0,233.98,234.03,233.87,233.87,1300.0
2018-04-20 12:50:00,233.69,234.17,233.69,233.91,5101.0,233.69,234.17,233.69,233.91,5101.0
2018-04-20 12:55:00,234.04,234.07,233.77,233.86,1400.0,234.04,234.07,233.77,233.86,1400.0
2018-04-20 13:00:00,234.0,234.04,233.75,233.97,2328.0,234.0,234.04,233.75,233.97,2328.0
2018-04-20 13:05:00,233.75,233.98,233.67,233.89,2700.0,233.75,233.98,233.67,233.89,2700.0
2018-04-20 13:10:00,233.88,234.01,233.4,233.81,13321.0,233.88,234.01,233.4,233.81,13321.0
2018-04-20 13:15:00,233.75,233.75,233.19,233.21,3500.0,233.75,233.75,233.19,233.21,3500.0
2018-04-20 13:20:00,233.08,233.15,232.91,233.15,7043.0,233.08,233.15,232.91,233.15,7043.0
2018-04-20 13:25:00,233.15,233.82,233.05,233.63,5000.0,233.15,233.82,233.05,233.63,5000.0
2018-04-20 13:30:00,233.63,233.96,233.47,233.96,6900.0,233.63,233.96,233.47,233.96,6900.0
2018-04-20 13:35:00,234.06,234.85,234.06,234.7,5900.0,234.06,234.85,234.06,234.7,5900.0
2018-04-20 13:40:00,234.65,234.76,234.27,234.42,5419.0,234.65,234.76,234.27,234.42,5419.0
2018-04-20 13:45:00,234.23,234.5,234.16,234.29,3000.0,234.23,234.5,234.16,234.29,3000.0
2018-04-20 13:50:00,234.2,234.42,234.2,234.42,1145.0,234.2,234.42,234.2,234.42,1145.0
2018-04-20 13:55:00,234.42,234.84,234.42,234.69,3931.0,234.42,234.84,234.42,234.69,3931.0
2018-04-20 14:00:00,234.7,235.25,234.58,234.7,15772.0,234.7,235.25,234.58,234.7,15772.0
2018-04-20 14:05:00,234.43,234.63,234.42,234.63,3748.0,234.43,234.63,234.42,234.63,3748.0
2018-04-20 14:10:00,234.64,234.96,234.45,234.53,8746.0,234.64,234.96,234.45,234.53,8746.0
2018-04-20 14:15:00,234.53,234.88,234.53,234.77,1500.0,234.53,234.88,234.53,234.77,1500.0
2018-04-20 14:20:00,234.85,235.11,234.85,235.05,3000.0,234.85,235.11,234.85,235.05,3000.0
2018-04-20 14:25:00,235.06,235.11,234.88,235.03,8942.0,235.06,235.11,234.88,235.03,8942.0
2018-04-20 14:30:00,234.95,235.27,234.94,235.22,10841.0,234.95,235.27,234.94,235.22,10841.0
2018-04-20 14:35:00,235.22,235.78,235.18,235.78,12981.0,235.22,235.78,235.18,235.78,12981.0
2018-04-20 14:40:00,235.88,235.88,235.58,235.63,10110.0,235.88,235.88,235.58,235.63,10110.0
2018-04-20 14:45:00,235.7,235.7,234.73,234.91,11574.0,235.7,235.7,234.73,234.91,11574.0
2018-04-20 14:50:00,234.75,235.2,234.73,234.86,10298.0,234.75,235.2,234.73,234.86,10298.0
2018-04-20 14:55:00,234.87,234.87,234.49,234.61,3951.0,234.87,234.87,234.49,234.61,3951.0
2018-04-20 15:00:00,234.41,234.75,234.34,234.5,16106.0,234.41,234.75,234.34,234.5,16106.0
2018-04-20 15:05:00,234.37,234.39,234.0,234.39,14829.0,234.37,234.39,234.0,234.39,14829.0
2018-04-20 15:10:00,234.27,234.83,234.27,234.83,10781.0,234.27,234.83,234.27,234.83,10781.0
2018-04-20 15:15:00,234.76,235.02,234.59,234.85,31244.0,234.76,235.02,234.59,234.85,31244.0
2018-04-20 15:20:00,234.92,235.18,234.83,235.12,25128.0,234.92,235.18,234.83,235.12,25128.0
2018-04-20 15:25:00,235.18,235.23,234.47,234.66,11512.0,235.18,235.23,234.47,234.66,11512.0
2018-04-20 15:30:00,234.63,234.76,234.46,234.62,17135.0,234.63,234.76,234.46,234.62,17135.0
2018-04-20 15:35:00,234.63,235.34,234.61,235.23,30447.0,234.63,235.34,234.61,235.23,30447.0
2018-04-20 15:40:00,235.25,235.43,234.96,234.96,18035.0,235.25,235.43,234.96,234.96,18035.0
2018-04-20 15:45:00,235.06,235.3,234.96,235.13,30297.0,235.06,235.3,234.96,235.13,30297.0
2018-04-20 15:50:00,235.07,235.11,234.61,235.03,73863.0,235.07,235.11,234.61,235.03,73863.0
2018-04-20 15:55:00,235.0,235.1,234.95,235.06,57503.0,235.0,235.1,234.95,235.06,57503.0
2018-04-23 09:30:00,236.19,236.47,235.37,235.85,5876.0,236.19,236.47,235.37,235.85,5876.0
2018-04-23 09:35:00,235.83,238.28,235.59,238.21,16923.0,235.83,238.28,235.59,238.21,16923.0
2018-04-23 09:40:00,237.65,238.17,237.35,237.8,28142.0,237.65,238.17,237.35,237.8,28142.0
2018-04-23 09:45:00,237.85,237.94,236.78,237.04,16012.0,237.85,237.94,236.78,237.04,16012.0
2018-04-23 09:50:00,237.13,238.17,237.08,237.26,11525.0,237.13,238.17,237.08,237.26,11525.0
2018-04-23 09:55:00,237.09,237.88,236.73,237.5,10741.0,237.09,237.88,236.73,237.5,10741.0
2018-04-23 10:00:00,237.64,237.64,236.56,236.56,10679.0,237.64,237.64,236.56,236.56,10679.0
2018-04-23 10:05:00,236.69,237.13,236.69,236.88,10720.0,236.69,237.13,236.69,236.88,10720.0
2018-04-23 10:10:00,237.01,237.01,235.92,236.07,8399.0,237.01,237.01,235.92,236.07,8399.0
2018-04-23 10:15:00,236.1,236.85,236.1,236.49,6001.0,236.1,236.85,236.1,236.49,6001.0
2018-04-23 10:20:00,236.39,237.16,236.39,237.11,2943.0,236.39,237.16,236.39,237.11,2943.0
2018-04-23 10:25:00,237.11,237.19,236.08,236.08,8374.0,237.11,237.19,236.08,236.08,8374.0
2018-04-23 10:30:00,236.08,236.71,236.06,236.71,2800.0,236.08,236.71,236.06,236.71,2800.0
2018-04-23 10:35:00,236.46,236.62,236.04,236.6,6564.0,236.46,236.62,236.04,236.6,6564.0
2018-04-23 10:40:00,236.5,236.68,236.35,236.44,4300.0,236.5,236.68,236.35,236.44,4300.0
2018-04-23 10:45:00,236.48,236.85,236.48,236.82,5957.0,236.48,236.85,236.48,236.82,5957.0
2018-04-23 10:50:00,236.87,237.05,236.86,236.95,10164.0,236.87,237.05,236.86,236.95,10164.0
2018-04-23 10:55:00,237.0,237.21,236.85,237.05,5865.0,237.0,237.21,236.85,237.05,5865.0
2018-04-23 11:00:00,237.11,237.4,236.99,237.18,19700.0,237.11,237.4,236.99,237.18,19700.0
2018-04-23 11:05:00,237.18,237.5,237.17,237.45,12020.0,237.18,237.5,237.17,237.45,12020.0
2018-04-23 11:10:00,237.49,238.4,237.38,238.05,19719.0,237.49,238.4,237.38,238.05,19719.0
2018-04-23 11:15:00,238.27,238.64,238.14,238.33,7480.0,238.27,238.64,238.14,238.33,7480.0
2018-04-23 11:20:00,238.34,238.88,238.32,238.72,10378.0,238.34,238.88,238.32,238.72,10378.0
2018-04-23 11:25:00,238.58,238.8,238.14,238.63,8131.0,238.58,238.8,238.14,238.63,8131.0
2018-04-23 11:30:00,238.58,238.92,238.54,238.75,17613.0,238.58,238.92,238.54,238.75,17613.0
2018-04-23 11:35:00,238.8,239.91,238.68,239.91,27034.0,238.8,239.91,238.68,239.91,27034.0
2018-04-23 11:40:00,239.94,240.08,239.43,239.9,31738.0,239.94,240.08,239.43,239.9,31738.0
2018-04-23 11:45:00,239.9,239.94,239.15,239.35,28291.0,239.9,239.94,239.15,239.35,28291.0
2018-04-23 11:50:00,239.25,239.68,239.21,239.22,6150.0,239.25,239.68,239.21,239.22,6150.0
2018-04-23 11:55:00,239.12,239.32,239.05,239.29,3100.0,239.12,239.32,239.05,239.29,3100.0
2018-04-23 12:00:00,239.06,239.07,238.53,238.6,3650.0,239.06,239.07,238.53,238.6,3650.0
2018-04-23 12:05:00,238.41,238.65,238.23,238.24,7400.0,238.41,238.65,238.23,238.24,7400.0
2018-04-23 12:10:00,238.36,239.26,238.29,238.83,7616.0,238.36,239.26,238.29,238.83,7616.0
2018-04-23 12:15:00,238.81,239.3,238.81,239.3,4659.0,238.81,239.3,238.81,239.3,4659.0
2018-04-23 12:20:00,239.26,239.42,239.04,239.36,7791.0,239.26,239.42,239.04,239.36,7791.0
2018-04-23 12:25:00,239.36,239.85,239.25,239.8,13700.0,239.36,239.85,239.25,239.8,13700.0
2018-04-23 12:30:00,239.68,239.68,239.23,239.44,5682.0,239.68,239.68,239.23,239.44,5682.0
2018-04-23 12:35:00,239.44,239.48,239.15,239.33,6642.0,239.44,239.48,239.15,239.33,6642.0
2018-04-23 12:40:00,239.44,239.49,239.13,239.14,9150.0,239.44,239.49,239.13,239.14,9150.0
2018-04-23 12:45:00,239.22,239.41,238.75,238.93,9357.0,239.22,239.41,238.75,238.93,9357.0
2018-04-23 12:50:00,238.74,238.9,238.55,238.59,2500.0,238.74,238.9,238.55,238.59,2500.0
2018-04-23 12:55:00,238.54,238.88,238.51,238.87,7226.0,238.54,238.88,238.51,238.87,7226.0
2018-04-23 13:00:00,238.87,239.11,238.87,239.0,3246.0,238.87,239.11,238.87,239.0,3246.0
2018-04-23 13:05:00,238.92,238.94,238.39,238.39,2400.0,238.92,238.94,238.39,238.39,2400.0
2018-04-23 13:10:00,238.47,238.62,238.35,238.62,3119.0,238.47,238.62,238.35,238.62,3119.0
2018-04-23 13:15:00,238.52,238.52,238.25,238.31,2450.0,238.52,238.52,238.25,238.31,2450.0
2018-04-23 13:20:00,238.39,238.42,238.27,238.42,2300.0,238.39,238.42,238.27,238.42,2300.0
2018-04-23 13:25:00,238.43,238.6,238.27,238.27,2400.0,238.43,238.6,238.27,238.27,2400.0
2018-04-23 13:30:00,238.24,238.67,238.24,238.39,6500.0,238.24,238.67,238.24,238.39,6500.0
2018-04-23 13:35:00,238.32,238.59,238.32,238.39,4146.0,238.32,238.59,238.32,238.39,4146.0
2018-04-23 13:40:00,238.18,238.39,238.0,238.26,6492.0,238.18,238.39,238.0,238.26,6492.0
2018-04-23 13:45:00,238.11,238.33,238.1,238.21,5300.0,238.11,238.33,238.1,238.21,5300.0
2018-04-23 13:50:00,238.23,238.4,238.19,238.4,2915.0,238.23,238.4,238.19,238.4,2915.0
2018-04-23 13:55:00,238.44,238.7,238.44,238.67,4691.0,238.44,238.7,238.44,238.67,4691.0
2018-04-23 14:00:00,238.73,238.75,238.17,238.17,3650.0,238.73,238.75,238.17,238.17,3650.0
2018-04-23 14:05:00,238.13,238.16,237.71,237.82,14700.0,238.13,238.16,237.71,237.82,14700.0
2018-04-23 14:10:00,237.69,237.83,237.19,237.3,4690.0,237.69,237.83,237.19,237.3,4690.0
2018-04-23 14:15:00,237.2,237.45,237.01,237.3,5297.0,237.2,237.45,237.01,237.3,5297.0
2018-04-23 14:20:00,237.22,237.22,236.85,236.9,3494.0,237.22,237.22,236.85,236.9,3494.0
2018-04-23 14:25:00,236.83,236.94,236.48,236.74,4600.0,236.83,236.94,236.48,236.74,4600.0
2018-04-23 14:30:00,236.89,236.89,236.41,236.48,3600.0,236.89,236.89,236.41,236.48,3600.0
2018-04-23 14:35:00,236.49,236.75,236.32,236.66,5788.0,236.49,236.75,236.32,236.66,5788.0
2018-04-23 14:40:00,236.62,237.28,236.62,237.13,3030.0,236.62,237.28,236.62,237.13,3030.0
2018-04-23 14:45:00,237.0,237.0,236.55,236.56,3000.0,237.0,237.0,236.55,236.56,3000.0
2018-04-23 14:50:00,236.57,236.6,236.17,236.26,4600.0,236.57,236.6,236.17,236.26,4600.0
2018-04-23 14:55:00,236.17,236.43,236.07,236.43,4141.0,236.17,236.43,236.07,236.43,4141.0
2018-04-23 15:00:00,236.57,237.78,236.53,237.65,12100.0,236.57,237.78,236.53,237.65,12100.0
2018-04-23 15:05:00,237.53,237.78,237.26,237.31,8585.0,237.53,237.78,237.26,237.31,8585.0
2018-04-23 15:10:00,237.21,237.49,237.14,237.14,4400.0,237.21,237.49,237.14,237.14,4400.0
2018-04-23 15:15:00,237.06,237.07,236.67,236.97,10156.0,237.06,237.07,236.67,236.97,10156.0
2018-04-23 15:20:00,237.02,237.56,237.02,237.25,4573.0,237.02,237.56,237.02,237.25,4573.0
2018-04-23 15:25:00,237.18,237.22,237.09,237.16,4013.0,237.18,237.22,237.09,237.16,4013.0
2018-04-23 15:30:00,237.15,238.32,237.11,238.15,19148.0,237.15,238.32,237.11,238.15,19148.0
2018-04-23 15:35:00,238.15,238.83,238.14,238.32,34476.0,238.15,238.83,238.14,238.32,34476.0
2018-04-23 15:40:00,238.36,238.55,238.27,238.43,23996.0,238.36,238.55,238.27,238.43,23996.0
2018-04-23 15:45:00,238.51,238.54,238.32,238.37,25760.0,238.51,238.54,238.32,238.37,25760.0
2018-04-23 15:50:00,238.33,239.12,238.0,239.05,63410.0,238.33,239.12,238.0,239.05,63410.0
2018-04-23 15:55:00,239.03,239.06,238.61,238.66,61977.0,239.03,239.06,238.61,238.66,61977.0
2018-04-24 09:30:00,238.75,239.42,237.14,238.86,17734.0,238.75,239.42,237.14,238.86,17734.0
2018-04-24 09:35:00,238.54,238.91,237.83,238.65,3509.0,238.54,238.91,237.83,238.65,3509.0
2018-04-24 09:40:00,238.65,238.89,237.38,237.38,10716.0,238.65,238.89,237.38,237.38,10716.0
2018-04-24 09:45:00,237.61,238.32,237.61,237.8,9484.0,237.61,238.32,237.61,237.8,9484.0
2018-04-24 09:50:00,237.54,237.66,236.2,236.49,18126.0,237.54,237.66,236.2,236.49,18126.0
2018-04-24 09:55:00,236.48,237.7,236.33,237.58,7310.0,236.48,237.7,236.33,237.58,7310.0
2018-04-24 10:00:00,237.4,237.72,237.2,237.51,8264.0,237.4,237.72,237.2,237.51,8264.0
2018-04-24 10:05:00,237.42,237.53,236.79,236.79,11411.0,237.42,237.53,236.79,236.79,11411.0
2018-04-24 10:10:00,236.89,237.06,236.35,236.35,9407.0,236.89,237.06,236.35,236.35,9407.0
2018-04-24 10:15:00,236.22,236.31,235.6,235.61,5218.0,236.22,236.31,235.6,235.61,5218.0
2018-04-24 10:20:00,235.67,235.78,234.89,235.05,9810.0,235.67,235.78,234.89,235.05,9810.0
2018-04-24 10:25:00,235.14,235.7,235.14,235.66,6209.0,235.14,235.7,235.14,235.66,6209.0
2018-04-24 10:30:00,235.71,236.55,235.71,236.55,19262.0,235.71,236.55,235.71,236.55,19262.0
2018-04-24 10:35:00,236.4,237.11,236.22,237.11,6134.0,236.4,237.11,236.22,237.11,6134.0
2018-04-24 10:40:00,236.96,237.12,236.81,237.02,8788.0,236.96,237.12,236.81,237.02,8788.0
2018-04-24 10:45:00,237.06,237.44,236.98,237.44,6050.0,237.06,237.44,236.98,237.44,6050.0
2018-04-24 10:50:00,237.5,237.68,237.25,237.44,4400.0,237.5,237.68,237.25,237.44,4400.0
2018-04-24 10:55:00,237.23,237.63,237.08,237.39,21703.0,237.23,237.63,237.08,237.39,21703.0
2018-04-24 11:00:00,237.33,237.57,237.05,237.57,10299.0,237.33,237.57,237.05,237.57,10299.0
2018-04-24 11:05:00,237.46,237.47,236.86,237.0,12500.0,237.46,237.47,236.86,237.0,12500.0
2018-04-24 11:10:00,236.82,237.04,236.38,236.6,6349.0,236.82,237.04,236.38,236.6,6349.0
2018-04-24 11:15:00,236.67,236.94,235.81,236.26,16906.0,236.67,236.94,235.81,236.26,16906.0
2018-04-24 11:20:00,236.29,236.63,235.85,236.17,12430.0,236.29,236.63,235.85,236.17,12430.0
2018-04-24 11:25:00,235.94,236.27,235.65,235.98,15305.0,235.94,236.27,235.65,235.98,15305.0
2018-04-24 11:30:00,235.88,236.54,235.88,236.35,9253.0,235.88,236.54,235.88,236.35,9253.0
2018-04-24 11:35:00,236.47,236.69,235.77,236.22,14938.0,236.47,236.69,235.77,236.22,14938.0
2018-04-24 11:40:00,236.22,236.59,235.78,235.88,4181.0,236.22,236.59,235.78,235.88,4181.0
2018-04-24 11:45:00,235.98,236.18,235.74,236.12,16135.0,235.98,236.18,235.74,236.12,16135.0
2018-04-24 11:50:00,236.12,236.36,235.78,236.05,9207.0,236.12,236.36,235.78,236.05,9207.0
2018-04-24 11:55:00,236.03,236.45,236.02,236.25,8700.0,236.03,236.45,236.02,236.25,8700.0
2018-04-24 12:00:00,236.14,236.37,235.9,236.24,6550.0,236.14,236.37,235.9,236.24,6550.0
2018-04-24 12:05:00,236.26,236.3,235.88,236.03,20775.0,236.26,236.3,235.88,236.03,20775.0
2018-04-24 12:10:00,235.96,236.41,235.83,236.21,10986.0,235.96,236.41,235.83,236.21,10986.0
2018-04-24 12:15:00,236.29,236.37,235.79,236.07,13391.0,236.29,236.37,235.79,236.07,13391.0
2018-04-24 12:20:00,236.04,236.64,235.97,236.5,11270.0,236.04,236.64,235.97,236.5,11270.0
2018-04-24 12:25:00,236.49,236.91,236.31,236.38,21604.0,236.49,236.91,236.31,236.38,21604.0
2018-04-24 12:30:00,236.4,236.47,236.11,236.14,5896.0,236.4,236.47,236.11,236.14,5896.0
2018-04-24 12:35:00,236.14,236.14,235.6,235.6,38020.0,236.14,236.14,235.6,235.6,38020.0
2018-04-24 12:40:00,235.58,235.88,235.38,235.77,12559.0,235.58,235.88,235.38,235.77,12559.0
2018-04-24 12:45:00,235.72,235.72,235.01,235.05,11463.0,235.72,235.72,235.01,235.05,11463.0
2018-04-24 12:50:00,235.04,235.13,234.55,234.6,9945.0,235.04,235.13,234.55,234.6,9945.0
2018-04-24 12:55:00,234.17,234.42,233.77,233.96,12715.0,234.17,234.42,233.77,233.96,12715.0
2018-04-24 13:00:00,233.93,234.0,233.5,233.67,17651.0,233.93,234.0,233.5,233.67,17651.0
2018-04-24 13:05:00,233.77,234.08,233.64,234.03,8919.0,233.77,234.08,233.64,234.03,8919.0
2018-04-24 13:10:00,234.03,234.2,233.75,234.1,7514.0,234.03,234.2,233.75,234.1,7514.0
2018-04-24 13:15:00,233.97,234.07,233.85,233.93,4406.0,233.97,234.07,233.85,233.93,4406.0
2018-04-24 13:20:00,233.83,233.95,233.65,233.69,8902.0,233.83,233.95,233.65,233.69,8902.0
2018-04-24 13:25:00,233.55,233.74,233.16,233.26,9354.0,233.55,233.74,233.16,233.26,9354.0
2018-04-24 13:30:00,233.19,233.55,233.09,233.29,16447.0,233.19,233.55,233.09,233.29,16447.0
2018-04-24 13:35:00,233.26,233.43,233.08,233.32,8347.0,233.26,233.43,233.08,233.32,8347.0
2018-04-24 13:40:00,233.36,233.44,233.0,233.22,10683.0,233.36,233.44,233.0,233.22,10683.0
2018-04-24 13:45:00,233.15,233.52,233.01,233.47,6860.0,233.15,233.52,233.01,233.47,6860.0
2018-04-24 13:50:00,233.45,233.45,232.96,232.96,5320.0,233.45,233.45,232.96,232.96,5320.0
2018-04-24 13:55:00,232.96,233.07,232.7,233.05,6266.0,232.96,233.07,232.7,233.05,6266.0
2018-04-24 14:00:00,233.1,233.13,232.84,232.84,2800.0,233.1,233.13,232.84,232.84,2800.0
2018-04-24 14:05:00,232.8,233.16,232.67,233.04,8799.0,232.8,233.16,232.67,233.04,8799.0
2018-04-24 14:10:00,233.15,233.99,233.14,233.65,8199.0,233.15,233.99,233.14,233.65,8199.0
2018-04-24 14:15:00,233.8,234.18,233.73,234.1,5200.0,233.8,234.18,233.73,234.1,5200.0
2018-04-24 14:20:00,234.17,234.9,234.12,234.79,5725.0,234.17,234.9,234.12,234.79,5725.0
2018-04-24 14:25:00,234.57,234.57,233.72,233.84,6075.0,234.57,234.57,233.72,233.84,6075.0
2018-04-24 14:30:00,233.72,234.25,233.72,234.19,3213.0,233.72,234.25,233.72,234.19,3213.0
2018-04-24 14:35:00,234.22,234.27,233.81,233.95,20248.0,234.22,234.27,233.81,233.95,20248.0
2018-04-24 14:40:00,233.95,234.4,233.95,234.0,9657.0,233.95,234.4,233.95,234.0,9657.0
2018-04-24 14:45:00,234.02,234.28,233.92,234.18,6250.0,234.02,234.28,233.92,234.18,6250.0
2018-04-24 14:50:00,234.13,234.54,233.95,234.06,7500.0,234.13,234.54,233.95,234.06,7500.0
2018-04-24 14:55:00,234.14,234.26,233.93,234.0,5227.0,234.14,234.26,233.93,234.0,5227.0
2018-04-24 15:00:00,234.08,234.43,233.91,234.43,10596.0,234.08,234.43,233.91,234.43,10596.0
2018-04-24 15:05:00,234.3,234.53,234.06,234.06,5359.0,234.3,234.53,234.06,234.06,5359.0
2018-04-24 15:10:00,234.09,234.36,233.96,234.36,5398.0,234.09,234.36,233.96,234.36,5398.0
2018-04-24 15:15:00,234.37,234.54,234.04,234.04,3213.0,234.37,234.54,234.04,234.04,3213.0
2018-04-24 15:20:00,234.13,234.42,233.99,234.42,6974.0,234.13,234.42,233.99,234.42,6974.0
2018-04-24 15:25:00,234.32,234.4,233.92,234.17,6558.0,234.32,234.4,233.92,234.17,6558.0
2018-04-24 15:30:00,234.27,234.27,233.82,233.85,18472.0,234.27,234.27,233.82,233.85,18472.0
2018-04-24 15:35:00,233.85,234.15,233.85,234.03,19946.0,233.85,234.15,233.85,234.03,19946.0
2018-04-24 15:40:00,234.0,234.09,233.87,234.07,19405.0,234.0,234.09,233.87,234.07,19405.0
2018-04-24 15:45:00,234.04,234.45,233.98,234.34,12453.0,234.04,234.45,233.98,234.34,12453.0
2018-04-24 15:50:00,234.3,234.39,233.81,233.91,27237.0,234.3,234.39,233.81,233.91,27237.0
2018-04-24 15:55:00,233.91,234.3,233.85,233.93,55972.0,233.91,234.3,233.85,233.93,55972.0
2018-04-25 09:30:00,234.82,236.32,234.39,235.9,17628.0,234.82,236.32,234.39,235.9,17628.0
2018-04-25 09:35:00,235.6,236.79,235.17,235.65,13810.0,235.6,236.79,235.17,235.65,13810.0
2018-04-25 09:40:00,235.9,237.26,235.53,236.5,29798.0,235.9,237.26,235.53,236.5,29798.0
2018-04-25 09:45:00,236.6,237.25,236.45,236.64,11069.0,236.6,237.25,236.45,236.64,11069.0
2018-04-25 09:50:00,236.48,236.48,235.81,236.02,18265.0,236.48,236.48,235.81,236.02,18265.0
2018-04-25 09:55:00,235.96,236.08,235.21,235.77,11280.0,235.96,236.08,235.21,235.77,11280.0
2018-04-25 10:00:00,235.7,236.71,235.23,236.18,12604.0,235.7,236.71,235.23,236.18,12604.0
2018-04-25 10:05:00,236.24,237.28,236.23,236.89,8352.0,236.24,237.28,236.23,236.89,8352.0
2018-04-25 10:10:00,236.99,237.5,236.82,236.82,19533.0,236.99,237.5,236.82,236.82,19533.0
2018-04-25 10:15:00,236.69,237.4,236.57,236.58,16860.0,236.69,237.4,236.57,236.58,16860.0
2018-04-25 10:20:00,236.75,236.9,236.44,236.83,13150.0,236.75,236.9,236.44,236.83,13150.0
2018-04-25 10:25:00,236.8,237.3,236.48,237.16,3510.0,236.8,237.3,236.48,237.16,3510.0
2018-04-25 10:30:00,237.22,238.18,236.97,237.99,14042.0,237.22,238.18,236.97,237.99,14042.0
2018-04-25 10:35:00,237.81,238.34,237.7,237.94,16259.0,237.81,238.34,237.7,237.94,16259.0
2018-04-25 10:40:00,238.02,238.02,237.28,237.7,12333.0,238.02,238.02,237.28,237.7,12333.0
2018-04-25 10:45:00,237.77,237.84,237.62,237.71,4293.0,237.77,237.84,237.62,237.71,4293.0
2018-04-25 10:50:00,237.63,237.65,237.01,237.15,5800.0,237.63,237.65,237.01,237.15,5800.0
2018-04-25 10:55:00,236.9,236.9,236.21,236.31,1900.0,236.9,236.9,236.21,236.31,1900.0
2018-04-25 11:00:00,236.22,236.35,235.92,236.35,9500.0,236.22,236.35,235.92,236.35,9500.0
2018-04-25 11:05:00,236.36,236.75,236.35,236.63,4096.0,236.36,236.75,236.35,236.63,4096.0
2018-04-25 11:10:00,236.7,236.77,235.97,236.05,4400.0,236.7,236.77,235.97,236.05,4400.0
2018-04-25 11:15:00,236.06,236.29,235.86,236.25,3773.0,236.06,236.29,235.86,236.25,3773.0
2018-04-25 11:20:00,236.2,236.33,235.87,235.91,4155.0,236.2,236.33,235.87,235.91,4155.0
2018-04-25 11:25:00,235.94,236.19,235.73,235.86,4256.0,235.94,236.19,235.73,235.86,4256.0
2018-04-25 11:30:00,236.12,236.12,235.74,235.74,3014.0,236.12,236.12,235.74,235.74,3014.0
2018-04-25 11:35:00,235.66,236.03,235.58,236.03,5006.0,235.66,236.03,235.58,236.03,5006.0
2018-04-25 11:40:00,235.92,236.17,235.8,236.08,6203.0,235.92,236.17,235.8,236.08,6203.0
2018-04-25 11:45:00,235.97,236.04,235.49,235.5,8954.0,235.97,236.04,235.49,235.5,8954.0
2018-04-25 11:50:00,235.48,235.8,235.42,235.8,2300.0,235.48,235.8,235.42,235.8,2300.0
2018-04-25 11:55:00,235.72,235.91,235.66,235.67,2500.0,235.72,235.91,235.66,235.67,2500.0
2018-04-25 12:00:00,235.7,235.77,235.47,235.47,2700.0,235.7,235.77,235.47,235.47,2700.0
2018-04-25 12:05:00,235.51,235.73,235.5,235.7,3564.0,235.51,235.73,235.5,235.7,3564.0
2018-04-25 12:10:00,235.7,235.73,235.45,235.73,6230.0,235.7,235.73,235.45,235.73,6230.0
2018-04-25 12:15:00,235.84,235.98,235.8,235.96,1750.0,235.84,235.98,235.8,235.96,1750.0
2018-04-25 12:20:00,235.9,235.95,235.69,235.83,4096.0,235.9,235.95,235.69,235.83,4096.0
2018-04-25 12:25:00,235.84,235.97,235.76,235.79,2685.0,235.84,235.97,235.76,235.79,2685.0
2018-04-25 12:30:00,235.77,236.0,235.59,235.88,7473.0,235.77,236.0,235.59,235.88,7473.0
2018-04-25 12:35:00,235.98,236.18,235.98,236.18,2000.0,235.98,236.18,235.98,236.18,2000.0
2018-04-25 12:40:00,236.17,236.27,235.93,235.94,991.0,236.17,236.27,235.93,235.94,991.0
2018-04-25 12:45:00,235.93,236.14,235.89,235.89,2300.0,235.93,236.14,235.89,235.89,2300.0
2018-04-25 12:50:00,235.9,235.9,235.5,235.57,3105.0,235.9,235.9,235.5,235.57,3105.0
2018-04-25 12:55:00,235.66,235.67,235.47,235.47,1483.0,235.66,235.67,235.47,235.47,1483.0
2018-04-25 13:00:00,235.53,236.01,235.53,235.9,5600.0,235.53,236.01,235.53,235.9,5600.0
2018-04-25 13:05:00,235.87,236.08,235.86,236.07,2056.0,235.87,236.08,235.86,236.07,2056.0
2018-04-25 13:10:00,235.93,235.98,235.76,235.79,6047.0,235.93,235.98,235.76,235.79,6047.0
2018-04-25 13:15:00,235.8,236.11,235.77,235.96,2900.0,235.8,236.11,235.77,235.96,2900.0
2018-04-25 13:20:00,235.95,236.14,235.76,236.14,3934.0,235.95,236.14,235.76,236.14,3934.0
2018-04-25 13:25:00,236.14,236.5,236.14,236.46,4174.0,236.14,236.5,236.14,236.46,4174.0
2018-04-25 13:30:00,236.59,237.0,236.59,237.0,3326.0,236.59,237.0,236.59,237.0,3326.0
2018-04-25 13:35:00,236.89,237.0,236.87,236.94,1284.0,236.89,237.0,236.87,236.94,1284.0
2018-04-25 13:40:00,236.94,237.32,236.94,237.27,4392.0,236.94,237.32,236.94,237.27,4392.0
2018-04-25 13:45:00,237.13,237.14,236.74,236.78,2931.0,237.13,237.14,236.74,236.78,2931.0
2018-04-25 13:50:00,236.62,236.82,236.46,236.74,3575.0,236.62,236.82,236.46,236.74,3575.0
2018-04-25 13:55:00,236.92,236.92,236.67,236.67,2450.0,236.92,236.92,236.67,236.67,2450.0
2018-04-25 14:00:00,236.65,236.82,236.63,236.7,4754.0,236.65,236.82,236.63,236.7,4754.0
2018-04-25 14:05:00,236.7,237.06,236.7,236.83,8700.0,236.7,237.06,236.7,236.83,8700.0
2018-04-25 14:10:00,236.78,237.05,236.78,236.92,7403.0,236.78,237.05,236.78,236.92,7403.0
2018-04-25 14:15:00,236.97,236.98,236.9,236.95,3600.0,236.97,236.98,236.9,236.95,3600.0
2018-04-25 14:20:00,236.95,236.95,236.54,236.57,3400.0,236.95,236.95,236.54,236.57,3400.0
2018-04-25 14:25:00,236.61,236.68,236.3,236.33,8793.0,236.61,236.68,236.3,236.33,8793.0
2018-04-25 14:30:00,236.21,236.48,236.21,236.48,3000.0,236.21,236.48,236.21,236.48,3000.0
2018-04-25 14:35:00,236.38,236.68,236.37,236.55,2871.0,236.38,236.68,236.37,236.55,2871.0
2018-04-25 14:40:00,236.61,236.86,236.6,236.73,1400.0,236.61,236.86,236.6,236.73,1400.0
2018-04-25 14:45:00,236.7,237.07,236.68,237.07,7900.0,236.7,237.07,236.68,237.07,7900.0
2018-04-25 14:50:00,237.05,237.24,237.03,237.21,2800.0,237.05,237.24,237.03,237.21,2800.0
2018-04-25 14:55:00,237.06,237.63,237.06,237.54,4255.0,237.06,237.63,237.06,237.54,4255.0
2018-04-25 15:00:00,237.53,237.65,237.4,237.55,7554.0,237.53,237.65,237.4,237.55,7554.0
2018-04-25 15:05:00,237.54,237.54,237.3,237.3,1200.0,237.54,237.54,237.3,237.3,1200.0
2018-04-25 15:10:00,237.26,237.54,237.26,237.54,3300.0,237.26,237.54,237.26,237.54,3300.0
2018-04-25 15:15:00,237.64,237.65,237.07,237.07,3477.0,237.64,237.65,237.07,237.07,3477.0
2018-04-25 15:20:00,237.07,237.12,236.74,236.74,6655.0,237.07,237.12,236.74,236.74,6655.0
2018-04-25 15:25:00,236.86,236.88,236.45,236.79,6433.0,236.86,236.88,236.45,236.79,6433.0
2018-04-25 15:30:00,236.79,236.79,236.43,236.54,6586.0,236.79,236.79,236.43,236.54,6586.0
2018-04-25 15:35:00,236.61,236.61,236.39,236.39,3107.0,236.61,236.61,236.39,236.39,3107.0
2018-04-25 15:40:00,236.26,236.26,236.0,236.01,8282.0,236.26,236.26,236.0,236.01,8282.0
2018-04-25 15:45:00,236.04,236.06,235.69,235.84,11504.0,236.04,236.06,235.69,235.84,11504.0
2018-04-25 15:50:00,235.79,235.88,235.7,235.79,7399.0,235.79,235.88,235.7,235.79,7399.0
2018-04-25 15:55:00,235.77,236.22,235.75,236.19,19799.0,235.77,236.22,235.75,236.19,19799.0
2018-04-26 09:30:00,237.61,238.5,236.36,238.47,11328.0,237.61,238.5,236.36,238.47,11328.0
2018-04-26 09:35:00,238.24,238.24,236.92,237.68,5052.0,238.24,238.24,236.92,237.68,5052.0
2018-04-26 09:40:00,237.45,238.0,237.44,237.86,2969.0,237.45,238.0,237.44,237.86,2969.0
2018-04-26 09:45:00,237.72,238.08,237.33,237.8,14693.0,237.72,238.08,237.33,237.8,14693.0
2018-04-26 09:50:00,237.74,238.95,237.65,238.77,9500.0,237.74,238.95,237.65,238.77,9500.0
2018-04-26 09:55:00,238.86,240.62,238.84,240.55,16649.0,238.86,240.62,238.84,240.55,16649.0
2018-04-26 10:00:00,240.61,241.24,240.51,241.24,13079.0,240.61,241.24,240.51,241.24,13079.0
2018-04-26 10:05:00,241.35,241.35,239.91,239.99,10534.0,241.35,241.35,239.91,239.99,10534.0
2018-04-26 10:10:00,240.06,241.27,240.06,241.23,7148.0,240.06,241.27,240.06,241.23,7148.0
2018-04-26 10:15:00,241.31,242.17,240.97,240.97,17639.0,241.31,242.17,240.97,240.97,17639.0
2018-04-26 10:20:00,241.04,241.4,240.87,240.94,11894.0,241.04,241.4,240.87,240.94,11894.0
2018-04-26 10:25:00,240.99,241.86,240.99,241.86,6110.0,240.99,241.86,240.99,241.86,6110.0
2018-04-26 10:30:00,241.92,242.06,241.41,241.44,7741.0,241.92,242.06,241.41,241.44,7741.0
2018-04-26 10:35:00,241.53,241.64,241.19,241.27,2962.0,241.53,241.64,241.19,241.27,2962.0
2018-04-26 10:40:00,241.35,241.85,241.03,241.03,13180.0,241.35,241.85,241.03,241.03,13180.0
2018-04-26 10:45:00,241.0,241.28,240.93,240.96,6900.0,241.0,241.28,240.93,240.96,6900.0
2018-04-26 10:50:00,240.94,241.17,240.84,241.12,4280.0,240.94,241.17,240.84,241.12,4280.0
2018-04-26 10:55:00,241.35,241.62,241.35,241.62,3165.0,241.35,241.62,241.35,241.62,3165.0
2018-04-26 11:00:00,241.58,241.83,241.45,241.76,16360.0,241.58,241.83,241.45,241.76,16360.0
2018-04-26 11:05:00,241.73,242.11,241.72,241.9,10982.0,241.73,242.11,241.72,241.9,10982.0
2018-04-26 11:10:00,242.03,242.33,242.01,242.15,13374.0,242.03,242.33,242.01,242.15,13374.0
2018-04-26 11:15:00,242.15,242.21,241.89,241.99,13625.0,242.15,242.21,241.89,241.99,13625.0
2018-04-26 11:20:00,241.99,242.14,241.88,242.02,9781.0,241.99,242.14,241.88,242.02,9781.0
2018-04-26 11:25:00,241.97,242.82,241.97,242.54,17752.0,241.97,242.82,241.97,242.54,17752.0
2018-04-26 11:30:00,242.53,242.53,242.04,242.23,8495.0,242.53,242.53,242.04,242.23,8495.0
2018-04-26 11:35:00,242.29,242.94,242.29,242.94,5800.0,242.29,242.94,242.29,242.94,5800.0
2018-04-26 11:40:00,242.89,242.95,241.81,242.02,11954.0,242.89,242.95,241.81,242.02,11954.0
2018-04-26 11:45:00,241.96,242.06,241.3,241.79,5931.0,241.96,242.06,241.3,241.79,5931.0
2018-04-26 11:50:00,241.9,242.19,241.82,241.9,4325.0,241.9,242.19,241.82,241.9,4325.0
2018-04-26 11:55:00,241.93,242.0,241.58,242.0,5596.0,241.93,242.0,241.58,242.0,5596.0
2018-04-26 12:00:00,242.14,242.8,242.13,242.8,3690.0,242.14,242.8,242.13,242.8,3690.0
2018-04-26 12:05:00,242.78,242.9,242.54,242.89,6200.0,242.78,242.9,242.54,242.89,6200.0
2018-04-26 12:10:00,242.89,243.46,242.85,243.34,10050.0,242.89,243.46,242.85,243.34,10050.0
2018-04-26 12:15:00,243.3,243.7,243.2,243.45,6400.0,243.3,243.7,243.2,243.45,6400.0
2018-04-26 12:20:00,243.53,243.96,243.53,243.91,5200.0,243.53,243.96,243.53,243.91,5200.0
2018-04-26 12:25:00,244.02,244.19,243.67,243.67,4100.0,244.02,244.19,243.67,243.67,4100.0
2018-04-26 12:30:00,243.57,243.83,243.43,243.75,7613.0,243.57,243.83,243.43,243.75,7613.0
2018-04-26 12:35:00,243.74,243.89,243.32,243.42,6134.0,243.74,243.89,243.32,243.42,6134.0
2018-04-26 12:40:00,243.33,243.38,243.14,243.38,6400.0,243.33,243.38,243.14,243.38,6400.0
2018-04-26 12:45:00,243.47,243.47,243.0,243.06,1900.0,243.47,243.47,243.0,243.06,1900.0
2018-04-26 12:50:00,243.08,243.23,242.84,242.93,2450.0,243.08,243.23,242.84,242.93,2450.0
2018-04-26 12:55:00,242.93,242.93,242.41,242.47,1910.0,242.93,242.93,242.41,242.47,1910.0
2018-04-26 13:00:00,242.41,242.68,242.18,242.68,4050.0,242.41,242.68,242.18,242.68,4050.0
2018-04-26 13:05:00,242.7,242.7,242.46,242.47,2500.0,242.7,242.7,242.46,242.47,2500.0
2018-04-26 13:10:00,242.55,243.37,242.55,243.24,7400.0,242.55,243.37,242.55,243.24,7400.0
2018-04-26 13:15:00,243.24,243.86,243.2,243.74,11876.0,243.24,243.86,243.2,243.74,11876.0
2018-04-26 13:20:00,243.68,243.68,243.36,243.57,1700.0,243.68,243.68,243.36,243.57,1700.0
2018-04-26 13:25:00,243.47,243.55,243.17,243.55,3900.0,243.47,243.55,243.17,243.55,3900.0
2018-04-26 13:30:00,243.49,243.76,243.24,243.76,4500.0,243.49,243.76,243.24,243.76,4500.0
2018-04-26 13:35:00,243.81,243.85,243.3,243.71,4902.0,243.81,243.85,243.3,243.71,4902.0
2018-04-26 13:40:00,243.8,244.32,243.67,244.3,15315.0,243.8,244.32,243.67,244.3,15315.0
2018-04-26 13:45:00,244.43,244.54,244.18,244.27,2700.0,244.43,244.54,244.18,244.27,2700.0
2018-04-26 13:50:00,244.32,244.65,244.27,244.43,3666.0,244.32,244.65,244.27,244.43,3666.0
2018-04-26 13:55:00,244.31,244.41,244.26,244.3,3200.0,244.31,244.41,244.26,244.3,3200.0
2018-04-26 14:00:00,244.43,244.43,244.0,244.17,7575.0,244.43,244.43,244.0,244.17,7575.0
2018-04-26 14:05:00,244.0,244.25,243.88,244.24,8161.0,244.0,244.25,243.88,244.24,8161.0
2018-04-26 14:10:00,244.25,244.45,244.08,244.09,2886.0,244.25,244.45,244.08,244.09,2886.0
2018-04-26 14:15:00,244.0,244.26,243.88,244.09,6200.0,244.0,244.26,243.88,244.09,6200.0
2018-04-26 14:20:00,244.22,244.43,244.22,244.43,500.0,244.22,244.43,244.22,244.43,500.0
2018-04-26 14:25:00,244.39,244.41,244.21,244.32,6578.0,244.39,244.41,244.21,244.32,6578.0
2018-04-26 14:30:00,244.32,244.46,244.19,244.29,3350.0,244.32,244.46,244.19,244.29,3350.0
2018-04-26 14:35:00,244.31,244.31,243.84,244.18,4600.0,244.31,244.31,243.84,244.18,4600.0
2018-04-26 14:40:00,244.21,244.54,244.2,244.23,3908.0,244.21,244.54,244.2,244.23,3908.0
2018-04-26 14:45:00,244.08,244.21,243.97,244.01,6400.0,244.08,244.21,243.97,244.01,6400.0
2018-04-26 14:50:00,244.03,244.2,243.97,244.05,3700.0,244.03,244.2,243.97,244.05,3700.0
2018-04-26 14:55:00,244.0,244.0,243.65,243.66,7672.0,244.0,244.0,243.65,243.66,7672.0
2018-04-26 15:00:00,243.62,243.67,243.13,243.2,6290.0,243.62,243.67,243.13,243.2,6290.0
2018-04-26 15:05:00,243.19,243.19,242.9,242.91,2700.0,243.19,243.19,242.9,242.91,2700.0
2018-04-26 15:10:00,242.91,243.01,242.56,242.88,9950.0,242.91,243.01,242.56,242.88,9950.0
2018-04-26 15:15:00,242.91,243.39,242.91,243.39,9712.0,242.91,243.39,242.91,243.39,9712.0
2018-04-26 15:20:00,243.42,243.64,243.2,243.25,8650.0,243.42,243.64,243.2,243.25,8650.0
2018-04-26 15:25:00,243.3,243.38,243.09,243.36,16653.0,243.3,243.38,243.09,243.36,16653.0
2018-04-26 15:30:00,243.41,243.49,243.31,243.35,9976.0,243.41,243.49,243.31,243.35,9976.0
2018-04-26 15:35:00,243.36,243.44,243.23,243.38,14315.0,243.36,243.44,243.23,243.38,14315.0
2018-04-26 15:40:00,243.38,243.84,243.34,243.8,13742.0,243.38,243.84,243.34,243.8,13742.0
2018-04-26 15:45:00,243.78,243.99,243.75,243.89,27123.0,243.78,243.99,243.75,243.89,27123.0
2018-04-26 15:50:00,243.84,243.95,243.62,243.95,27718.0,243.84,243.95,243.62,243.95,27718.0
2018-04-26 15:55:00,243.97,243.97,243.5,243.62,36619.0,243.97,243.97,243.5,243.62,36619.0
2018-04-27 09:30:00,243.59,244.35,242.3,243.59,14198.0,243.59,244.35,242.3,243.59,14198.0
2018-04-27 09:35:00,243.69,245.95,243.39,245.75,25112.0,243.69,245.95,243.39,245.75,25112.0
2018-04-27 09:40:00,245.52,245.91,244.93,245.39,11058.0,245.52,245.91,244.93,245.39,11058.0
2018-04-27 09:45:00,245.13,245.79,245.0,245.06,10203.0,245.13,245.79,245.0,245.06,10203.0
2018-04-27 09:50:00,245.2,246.24,244.65,245.97,9683.0,245.2,246.24,244.65,245.97,9683.0
2018-04-27 09:55:00,246.24,246.6,245.88,245.94,5598.0,246.24,246.6,245.88,245.94,5598.0
2018-04-27 10:00:00,246.18,246.9,246.09,246.49,9467.0,246.18,246.9,246.09,246.49,9467.0
2018-04-27 10:05:00,246.61,247.33,246.26,247.22,14790.0,246.61,247.33,246.26,247.22,14790.0
2018-04-27 10:10:00,247.42,248.77,247.15,248.77,16460.0,247.42,248.77,247.15,248.77,16460.0
2018-04-27 10:15:00,248.76,249.0,248.28,248.28,18338.0,248.76,249.0,248.28,248.28,18338.0
2018-04-27 10:20:00,248.02,248.07,247.6,247.94,8366.0,248.02,248.07,247.6,247.94,8366.0
2018-04-27 10:25:00,247.8,247.8,246.84,247.01,8717.0,247.8,247.8,246.84,247.01,8717.0
2018-04-27 10:30:00,246.98,247.15,246.12,246.24,12393.0,246.98,247.15,246.12,246.24,12393.0
2018-04-27 10:35:00,246.15,246.27,244.74,245.35,21809.0,246.15,246.27,244.74,245.35,21809.0
2018-04-27 10:40:00,245.34,246.22,245.33,246.16,11586.0,245.34,246.22,245.33,246.16,11586.0
2018-04-27 10:45:00,246.09,246.42,245.87,246.22,7138.0,246.09,246.42,245.87,246.22,7138.0
2018-04-27 10:50:00,246.09,246.09,245.87,245.97,3900.0,246.09,246.09,245.87,245.97,3900.0
2018-04-27 10:55:00,245.97,246.24,245.46,246.21,4000.0,245.97,246.24,245.46,246.21,4000.0
2018-04-27 11:00:00,246.41,247.38,246.41,247.38,15549.0,246.41,247.38,246.41,247.38,15549.0
2018-04-27 11:05:00,247.51,248.93,247.31,248.37,13282.0,247.51,248.93,247.31,248.37,13282.0
2018-04-27 11:10:00,248.53,248.53,247.57,247.66,8800.0,248.53,248.53,247.57,247.66,8800.0
2018-04-27 11:15:00,247.52,248.52,247.52,248.52,10258.0,247.52,248.52,247.52,248.52,10258.0
2018-04-27 11:20:00,248.43,249.09,248.29,248.81,12716.0,248.43,249.09,248.29,248.81,12716.0
2018-04-27 11:25:00,248.73,248.73,248.17,248.37,16983.0,248.73,248.73,248.17,248.37,16983.0
2018-04-27 11:30:00,248.28,248.5,248.03,248.19,16288.0,248.28,248.5,248.03,248.19,16288.0
2018-04-27 11:35:00,248.13,248.45,248.13,248.26,4308.0,248.13,248.45,248.13,248.26,4308.0
2018-04-27 11:40:00,248.21,248.27,247.9,248.09,8040.0,248.21,248.27,247.9,248.09,8040.0
2018-04-27 11:45:00,248.06,248.1,247.7,247.97,4645.0,248.06,248.1,247.7,247.97,4645.0
2018-04-27 11:50:00,247.96,248.52,247.95,248.5,4525.0,247.96,248.52,247.95,248.5,4525.0
2018-04-27 11:55:00,248.66,248.82,248.42,248.74,8239.0,248.66,248.82,248.42,248.74,8239.0
2018-04-27 12:00:00,248.87,248.97,248.44,248.8,7000.0,248.87,248.97,248.44,248.8,7000.0
2018-04-27 12:05:00,248.8,249.08,248.8,249.03,13556.0,248.8,249.08,248.8,249.03,13556.0
2018-04-27 12:10:00,249.09,249.2,248.8,249.01,10900.0,249.09,249.2,248.8,249.01,10900.0
2018-04-27 12:15:00,249.02,249.18,248.8,249.15,6615.0,249.02,249.18,248.8,249.15,6615.0
2018-04-27 12:20:00,248.99,249.31,248.97,249.23,3500.0,248.99,249.31,248.97,249.23,3500.0
2018-04-27 12:25:00,249.23,249.51,248.75,248.75,7500.0,249.23,249.51,248.75,248.75,7500.0
2018-04-27 12:30:00,248.74,248.75,248.06,248.06,3517.0,248.74,248.75,248.06,248.06,3517.0
2018-04-27 12:35:00,248.09,248.57,248.0,248.29,4907.0,248.09,248.57,248.0,248.29,4907.0
2018-04-27 12:40:00,248.44,248.92,248.44,248.44,4658.0,248.44,248.92,248.44,248.44,4658.0
2018-04-27 12:45:00,248.36,248.62,248.32,248.32,3806.0,248.36,248.62,248.32,248.32,3806.0
2018-04-27 12:50:00,248.43,248.54,248.23,248.48,4979.0,248.43,248.54,248.23,248.48,4979.0
2018-04-27 12:55:00,248.53,249.0,248.53,248.73,8596.0,248.53,249.0,248.53,248.73,8596.0
2018-04-27 13:00:00,248.82,248.83,248.27,248.33,7091.0,248.82,248.83,248.27,248.33,7091.0
2018-04-27 13:05:00,248.44,248.49,248.2,248.2,4120.0,248.44,248.49,248.2,248.2,4120.0
2018-04-27 13:10:00,248.29,248.97,248.21,248.79,5449.0,248.29,248.97,248.21,248.79,5449.0
2018-04-27 13:15:00,248.88,248.96,248.7,248.7,8260.0,248.88,248.96,248.7,248.7,8260.0
2018-04-27 13:20:00,248.64,248.65,248.38,248.45,4033.0,248.64,248.65,248.38,248.45,4033.0
2018-04-27 13:25:00,248.48,248.65,248.44,248.61,7500.0,248.48,248.65,248.44,248.61,7500.0
2018-04-27 13:30:00,248.53,248.58,247.9,247.9,6500.0,248.53,248.58,247.9,247.9,6500.0
2018-04-27 13:35:00,247.89,248.11,247.8,247.83,5355.0,247.89,248.11,247.8,247.83,5355.0
2018-04-27 13:40:00,247.86,247.87,247.46,247.46,5321.0,247.86,247.87,247.46,247.46,5321.0
2018-04-27 13:45:00,247.54,247.56,247.22,247.22,2811.0,247.54,247.56,247.22,247.22,2811.0
2018-04-27 13:50:00,247.28,247.4,247.17,247.34,4603.0,247.28,247.4,247.17,247.34,4603.0
2018-04-27 13:55:00,247.34,247.56,247.29,247.42,4846.0,247.34,247.56,247.29,247.42,4846.0
2018-04-27 14:00:00,247.48,247.61,247.48,247.61,5556.0,247.48,247.61,247.48,247.61,5556.0
2018-04-27 14:05:00,247.62,247.82,247.47,247.82,6976.0,247.62,247.82,247.47,247.82,6976.0
2018-04-27 14:10:00,248.04,248.31,247.94,248.24,10289.0,248.04,248.31,247.94,248.24,10289.0
2018-04-27 14:15:00,248.35,248.58,248.06,248.58,6328.0,248.35,248.58,248.06,248.58,6328.0
2018-04-27 14:20:00,248.53,248.83,248.42,248.7,12601.0,248.53,248.83,248.42,248.7,12601.0
2018-04-27 14:25:00,248.7,248.96,248.32,248.96,4137.0,248.7,248.96,248.32,248.96,4137.0
2018-04-27 14:30:00,248.83,249.07,248.73,248.88,7420.0,248.83,249.07,248.73,248.88,7420.0
2018-04-27 14:35:00,248.94,249.0,248.79,248.89,6620.0,248.94,249.0,248.79,248.89,6620.0
2018-04-27 14:40:00,248.94,248.94,248.73,248.91,3020.0,248.94,248.94,248.73,248.91,3020.0
2018-04-27 14:45:00,248.86,248.91,248.28,248.28,9840.0,248.86,248.91,248.28,248.28,9840.0
2018-04-27 14:50:00,248.38,248.41,248.13,248.27,4166.0,248.38,248.41,248.13,248.27,4166.0
2018-04-27 14:55:00,248.21,248.53,248.21,248.51,2200.0,248.21,248.53,248.21,248.51,2200.0
2018-04-27 15:00:00,248.47,249.5,248.44,249.34,13492.0,248.47,249.5,248.44,249.34,13492.0
2018-04-27 15:05:00,249.29,249.36,249.06,249.18,9915.0,249.29,249.36,249.06,249.18,9915.0
2018-04-27 15:10:00,249.24,249.24,248.78,248.98,5751.0,249.24,249.24,248.78,248.98,5751.0
2018-04-27 15:15:00,249.06,249.06,248.55,248.78,6831.0,249.06,249.06,248.55,248.78,6831.0
2018-04-27 15:20:00,248.71,248.72,248.27,248.34,10886.0,248.71,248.72,248.27,248.34,10886.0
2018-04-27 15:25:00,248.28,248.31,247.77,247.93,5800.0,248.28,248.31,247.77,247.93,5800.0
2018-04-27 15:30:00,248.0,248.61,247.96,248.52,22820.0,248.0,248.61,247.96,248.52,22820.0
2018-04-27 15:35:00,248.51,248.69,248.38,248.65,8700.0,248.51,248.69,248.38,248.65,8700.0
2018-04-27 15:40:00,248.72,249.16,248.68,248.87,16626.0,248.72,249.16,248.68,248.87,16626.0
2018-04-27 15:45:00,248.92,249.49,248.86,249.26,23559.0,248.92,249.49,248.86,249.26,23559.0
2018-04-27 15:50:00,249.15,249.27,248.85,248.86,31151.0,249.15,249.27,248.85,248.86,31151.0
2018-04-27 15:55:00,248.88,249.13,248.83,248.85,44024.0,248.88,249.13,248.83,248.85,44024.0
2018-04-30 09:30:00,250.14,257.01,250.14,257.01,61582.0,250.14,257.01,250.14,257.01,61582.0
2018-04-30 09:35:00,256.66,256.66,252.82,254.44,21669.0,256.66,256.66,252.82,254.44,21669.0
2018-04-30 09:40:00,254.47,254.77,253.91,254.68,17602.0,254.47,254.77,253.91,254.68,17602.0
2018-04-30 09:45:00,254.9,255.56,254.0,254.23,16696.0,254.9,255.56,254.0,254.23,16696.0
2018-04-30 09:50:00,254.22,255.59,254.21,255.21,25840.0,254.22,255.59,254.21,255.21,25840.0
2018-04-30 09:55:00,255.26,255.26,254.38,254.69,17706.0,255.26,255.26,254.38,254.69,17706.0
2018-04-30 10:00:00,254.57,255.88,254.56,255.63,24367.0,254.57,255.88,254.56,255.63,24367.0
2018-04-30 10:05:00,255.72,256.0,255.04,255.27,36471.0,255.72,256.0,255.04,255.27,36471.0
2018-04-30 10:10:00,255.43,256.72,255.29,256.61,26050.0,255.43,256.72,255.29,256.61,26050.0
2018-04-30 10:15:00,256.61,257.0,256.13,256.36,22235.0,256.61,257.0,256.13,256.36,22235.0
2018-04-30 10:20:00,256.19,256.96,255.52,255.63,35076.0,256.19,256.96,255.52,255.63,35076.0
2018-04-30 10:25:00,255.47,256.17,254.85,256.0,30071.0,255.47,256.17,254.85,256.0,30071.0
2018-04-30 10:30:00,256.1,256.53,255.73,256.14,14823.0,256.1,256.53,255.73,256.14,14823.0
2018-04-30 10:35:00,256.0,257.27,255.99,256.84,32540.0,256.0,257.27,255.99,256.84,32540.0
2018-04-30 10:40:00,256.63,257.63,256.48,256.93,13944.0,256.63,257.63,256.48,256.93,13944.0
2018-04-30 10:45:00,256.79,257.36,255.93,255.93,16767.0,256.79,257.36,255.93,255.93,16767.0
2018-04-30 10:50:00,255.92,256.46,255.44,255.49,19646.0,255.92,256.46,255.44,255.49,19646.0
2018-04-30 10:55:00,255.54,255.7,254.63,254.83,7055.0,255.54,255.7,254.63,254.83,7055.0
2018-04-30 11:00:00,254.84,254.84,253.58,254.29,11100.0,254.84,254.84,253.58,254.29,11100.0
2018-04-30 11:05:00,254.17,254.18,253.4,253.63,6858.0,254.17,254.18,253.4,253.63,6858.0
2018-04-30 11:10:00,253.77,254.35,253.74,253.85,5300.0,253.77,254.35,253.74,253.85,5300.0
2018-04-30 11:15:00,253.95,253.97,253.22,253.71,4163.0,253.95,253.97,253.22,253.71,4163.0
2018-04-30 11:20:00,253.57,253.89,253.43,253.74,5200.0,253.57,253.89,253.43,253.74,5200.0
2018-04-30 11:25:00,253.67,253.67,252.74,252.85,8700.0,253.67,253.67,252.74,252.85,8700.0
2018-04-30 11:30:00,252.7,252.71,251.12,251.29,13855.0,252.7,252.71,251.12,251.29,13855.0
2018-04-30 11:35:00,251.53,252.22,251.5,251.5,3300.0,251.53,252.22,251.5,251.5,3300.0
2018-04-30 11:40:00,251.43,251.45,251.15,251.36,5021.0,251.43,251.45,251.15,251.36,5021.0
2018-04-30 11:45:00,251.26,251.55,251.21,251.41,6848.0,251.26,251.55,251.21,251.41,6848.0
2018-04-30 11:50:00,251.27,251.36,250.73,251.03,8440.0,251.27,251.36,250.73,251.03,8440.0
2018-04-30 11:55:00,250.8,251.03,250.45,250.54,10784.0,250.8,251.03,250.45,250.54,10784.0
2018-04-30 12:00:00,250.54,251.22,250.52,251.21,6679.0,250.54,251.22,250.52,251.21,6679.0
2018-04-30 12:05:00,251.33,251.8,251.18,251.18,4200.0,251.33,251.8,251.18,251.18,4200.0
2018-04-30 12:10:00,251.19,251.54,251.05,251.54,3279.0,251.19,251.54,251.05,251.54,3279.0
2018-04-30 12:15:00,251.54,252.0,251.45,251.45,14539.0,251.54,252.0,251.45,251.45,14539.0
2018-04-30 12:20:00,251.57,251.9,251.55,251.69,3960.0,251.57,251.9,251.55,251.69,3960.0
2018-04-30 12:25:00,251.46,251.91,251.15,251.55,7806.0,251.46,251.91,251.15,251.55,7806.0
2018-04-30 12:30:00,251.67,251.87,251.66,251.84,1260.0,251.67,251.87,251.66,251.84,1260.0
2018-04-30 12:35:00,251.78,251.78,251.22,251.22,4332.0,251.78,251.78,251.22,251.22,4332.0
2018-04-30 12:40:00,251.25,251.25,250.77,250.87,3147.0,251.25,251.25,250.77,250.87,3147.0
2018-04-30 12:45:00,250.94,251.09,250.63,250.72,9065.0,250.94,251.09,250.63,250.72,9065.0
2018-04-30 12:50:00,250.88,250.9,250.37,250.37,3750.0,250.88,250.9,250.37,250.37,3750.0
2018-04-30 12:55:00,250.51,251.13,250.51,251.12,5900.0,250.51,251.13,250.51,251.12,5900.0
2018-04-30 13:00:00,251.18,251.71,251.15,251.44,5300.0,251.18,251.71,251.15,251.44,5300.0
2018-04-30 13:05:00,251.39,251.39,250.56,250.56,3756.0,251.39,251.39,250.56,250.56,3756.0
2018-04-30 13:10:00,250.52,250.62,250.07,250.07,1900.0,250.52,250.62,250.07,250.07,1900.0
2018-04-30 13:15:00,250.34,250.42,250.1,250.1,4300.0,250.34,250.42,250.1,250.1,4300.0
2018-04-30 13:20:00,250.1,251.15,250.1,251.0,6877.0,250.1,251.15,250.1,251.0,6877.0
2018-04-30 13:25:00,250.77,250.9,250.56,250.71,1500.0,250.77,250.9,250.56,250.71,1500.0
2018-04-30 13:30:00,250.8,251.2,250.8,250.82,3812.0,250.8,251.2,250.8,250.82,3812.0
2018-04-30 13:35:00,250.84,251.34,249.73,250.31,24402.0,250.84,251.34,249.73,250.31,24402.0
2018-04-30 13:40:00,250.32,251.0,250.02,251.0,7622.0,250.32,251.0,250.02,251.0,7622.0
2018-04-30 13:45:00,251.01,251.29,250.7,250.74,5200.0,251.01,251.29,250.7,250.74,5200.0
2018-04-30 13:50:00,250.84,250.9,250.46,250.55,2300.0,250.84,250.9,250.46,250.55,2300.0
2018-04-30 13:55:00,250.58,251.23,250.52,251.09,4066.0,250.58,251.23,250.52,251.09,4066.0
2018-04-30 14:00:00,251.14,251.14,250.61,250.61,3600.0,251.14,251.14,250.61,250.61,3600.0
2018-04-30 14:05:00,250.52,250.52,249.43,249.73,5847.0,250.52,250.52,249.43,249.73,5847.0
2018-04-30 14:10:00,249.6,249.76,249.46,249.61,6324.0,249.6,249.76,249.46,249.61,6324.0
2018-04-30 14:15:00,249.64,250.19,249.64,249.76,4850.0,249.64,250.19,249.64,249.76,4850.0
2018-04-30 14:20:00,249.75,250.25,249.67,249.76,8623.0,249.75,250.25,249.67,249.76,8623.0
2018-04-30 14:25:00,249.73,250.16,249.68,250.16,3000.0,249.73,250.16,249.68,250.16,3000.0
2018-04-30 14:30:00,250.06,250.34,249.91,250.34,3748.0,250.06,250.34,249.91,250.34,3748.0
2018-04-30 14:35:00,250.36,250.69,250.35,250.69,5921.0,250.36,250.69,250.35,250.69,5921.0
2018-04-30 14:40:00,250.76,250.86,250.53,250.77,6266.0,250.76,250.86,250.53,250.77,6266.0
2018-04-30 14:45:00,250.88,250.88,250.45,250.53,5228.0,250.88,250.88,250.45,250.53,5228.0
2018-04-30 14:50:00,250.54,250.64,249.79,250.15,5394.0,250.54,250.64,249.79,250.15,5394.0
2018-04-30 14:55:00,250.29,250.72,250.29,250.57,5700.0,250.29,250.72,250.29,250.57,5700.0
2018-04-30 15:00:00,250.63,250.68,250.34,250.42,7064.0,250.63,250.68,250.34,250.42,7064.0
2018-04-30 15:05:00,250.51,250.72,250.38,250.72,5926.0,250.51,250.72,250.38,250.72,5926.0
2018-04-30 15:10:00,250.83,251.05,250.76,251.02,8645.0,250.83,251.05,250.76,251.02,8645.0
2018-04-30 15:15:00,250.94,251.24,250.7,250.71,6666.0,250.94,251.24,250.7,250.71,6666.0
2018-04-30 15:20:00,250.69,250.69,249.94,249.94,9531.0,250.69,250.69,249.94,249.94,9531.0
2018-04-30 15:25:00,249.98,250.37,249.97,250.35,6301.0,249.98,250.37,249.97,250.35,6301.0
2018-04-30 15:30:00,250.31,250.93,250.23,250.93,8387.0,250.31,250.93,250.23,250.93,8387.0
2018-04-30 15:35:00,251.02,251.22,250.9,251.2,8883.0,251.02,251.22,250.9,251.2,8883.0
2018-04-30 15:40:00,251.19,251.2,250.71,251.02,9089.0,251.19,251.2,250.71,251.02,9089.0
2018-04-30 15:45:00,251.02,251.34,250.98,251.21,19449.0,251.02,251.34,250.98,251.21,19449.0
2018-04-30 15:50:00,251.16,251.25,251.08,251.21,23697.0,251.16,251.25,251.08,251.21,23697.0
2018-04-30 15:55:00,251.21,251.33,250.91,250.91,34566.0,251.21,251.33,250.91,250.91,34566.0
2018-05-01 09:30:00,252.06,253.8,251.74,252.82,21482.0,252.06,253.8,251.74,252.82,21482.0
2018-05-01 09:35:00,253.3,253.7,252.61,253.4,12210.0,253.3,253.7,252.61,253.4,12210.0
2018-05-01 09:40:00,253.04,253.68,252.62,252.95,9277.0,253.04,253.68,252.62,252.95,9277.0
2018-05-01 09:45:00,253.24,254.34,253.0,254.07,17653.0,253.24,254.34,253.0,254.07,17653.0
2018-05-01 09:50:00,253.89,253.95,253.18,253.18,18649.0,253.89,253.95,253.18,253.18,18649.0
2018-05-01 09:55:00,253.2,253.56,252.0,252.29,7150.0,253.2,253.56,252.0,252.29,7150.0
2018-05-01 10:00:00,252.26,252.53,251.55,251.64,8990.0,252.26,252.53,251.55,251.64,8990.0
2018-05-01 10:05:00,251.76,251.82,251.34,251.7,7311.0,251.76,251.82,251.34,251.7,7311.0
2018-05-01 10:10:00,251.51,252.1,251.5,252.09,4752.0,251.51,252.1,251.5,252.09,4752.0
2018-05-01 10:15:00,251.96,253.29,251.96,253.17,14536.0,251.96,253.29,251.96,253.17,14536.0
2018-05-01 10:20:00,253.3,253.3,251.7,251.85,15631.0,253.3,253.3,251.7,251.85,15631.0
2018-05-01 10:25:00,251.99,252.25,251.49,252.06,23562.0,251.99,252.25,251.49,252.06,23562.0
2018-05-01 10:30:00,251.97,252.3,251.8,252.17,9554.0,251.97,252.3,251.8,252.17,9554.0
2018-05-01 10:35:00,252.03,252.05,251.74,251.9,4000.0,252.03,252.05,251.74,251.9,4000.0
2018-05-01 10:40:00,251.91,252.03,251.25,251.59,17589.0,251.91,252.03,251.25,251.59,17589.0
2018-05-01 10:45:00,251.51,251.51,250.27,250.31,11269.0,251.51,251.51,250.27,250.31,11269.0
2018-05-01 10:50:00,250.44,250.54,249.22,249.34,20758.0,250.44,250.54,249.22,249.34,20758.0
2018-05-01 10:55:00,249.34,249.74,249.06,249.06,5150.0,249.34,249.74,249.06,249.06,5150.0
2018-05-01 11:00:00,249.16,249.17,248.75,249.04,10299.0,249.16,249.17,248.75,249.04,10299.0
2018-05-01 11:05:00,249.0,249.3,248.92,249.24,7312.0,249.0,249.3,248.92,249.24,7312.0
2018-05-01 11:10:00,249.36,249.67,249.17,249.44,7081.0,249.36,249.67,249.17,249.44,7081.0
2018-05-01 11:15:00,249.56,250.0,249.37,249.37,14363.0,249.56,250.0,249.37,249.37,14363.0
2018-05-01 11:20:00,249.26,249.26,248.79,248.79,6180.0,249.26,249.26,248.79,248.79,6180.0
2018-05-01 11:25:00,248.7,249.05,248.52,249.03,5755.0,248.7,249.05,248.52,249.03,5755.0
2018-05-01 11:30:00,249.18,249.41,249.0,249.27,2800.0,249.18,249.41,249.0,249.27,2800.0
2018-05-01 11:35:00,249.26,249.75,249.26,249.29,2774.0,249.26,249.75,249.26,249.29,2774.0
2018-05-01 11:40:00,249.22,249.75,249.22,249.75,2150.0,249.22,249.75,249.22,249.75,2150.0
2018-05-01 11:45:00,250.0,250.05,249.74,249.74,2286.0,250.0,250.05,249.74,249.74,2286.0
2018-05-01 11:50:00,249.83,250.1,249.43,249.43,5825.0,249.83,250.1,249.43,249.43,5825.0
2018-05-01 11:55:00,249.43,249.43,248.67,248.67,4911.0,249.43,249.43,248.67,248.67,4911.0
2018-05-01 12:00:00,248.42,249.22,248.42,249.21,2200.0,248.42,249.22,248.42,249.21,2200.0
2018-05-01 12:05:00,249.15,249.76,249.15,249.76,2665.0,249.15,249.76,249.15,249.76,2665.0
2018-05-01 12:10:00,250.0,250.0,249.45,249.84,6300.0,250.0,250.0,249.45,249.84,6300.0
2018-05-01 12:15:00,249.69,249.75,249.55,249.74,2900.0,249.69,249.75,249.55,249.74,2900.0
2018-05-01 12:20:00,249.75,249.75,249.14,249.36,1820.0,249.75,249.75,249.14,249.36,1820.0
2018-05-01 12:25:00,249.28,249.67,249.19,249.63,1300.0,249.28,249.67,249.19,249.63,1300.0
2018-05-01 12:30:00,249.63,250.04,249.45,249.97,7281.0,249.63,250.04,249.45,249.97,7281.0
2018-05-01 12:35:00,249.83,249.98,249.68,249.71,1913.0,249.83,249.98,249.68,249.71,1913.0
2018-05-01 12:40:00,249.74,250.03,249.59,249.87,5185.0,249.74,250.03,249.59,249.87,5185.0
2018-05-01 12:45:00,250.0,250.21,249.88,249.88,5409.0,250.0,250.21,249.88,249.88,5409.0
2018-05-01 12:50:00,249.87,250.1,249.87,250.08,4051.0,249.87,250.1,249.87,250.08,4051.0
2018-05-01 12:55:00,250.08,250.23,249.93,249.93,5734.0,250.08,250.23,249.93,249.93,5734.0
2018-05-01 13:00:00,249.93,249.93,248.92,249.25,3648.0,249.93,249.93,248.92,249.25,3648.0
2018-05-01 13:05:00,249.25,249.42,249.08,249.36,7719.0,249.25,249.42,249.08,249.36,7719.0
2018-05-01 13:10:00,249.32,249.58,249.19,249.31,3100.0,249.32,249.58,249.19,249.31,3100.0
2018-05-01 13:15:00,249.28,249.51,249.16,249.51,3162.0,249.28,249.51,249.16,249.51,3162.0
2018-05-01 13:20:00,249.57,249.57,249.17,249.17,1600.0,249.57,249.57,249.17,249.17,1600.0
2018-05-01 13:25:00,249.31,249.37,249.31,249.37,700.0,249.31,249.37,249.31,249.37,700.0
2018-05-01 13:30:00,249.27,249.32,249.05,249.26,3055.0,249.27,249.32,249.05,249.26,3055.0
2018-05-01 13:35:00,249.25,249.62,249.19,249.62,7700.0,249.25,249.62,249.19,249.62,7700.0
2018-05-01 13:40:00,249.73,249.81,249.42,249.65,20778.0,249.73,249.81,249.42,249.65,20778.0
2018-05-01 13:45:00,249.56,250.44,249.56,250.21,4691.0,249.56,250.44,249.56,250.21,4691.0
2018-05-01 13:50:00,250.21,250.21,250.1,250.1,722.0,250.21,250.21,250.1,250.1,722.0
2018-05-01 13:55:00,250.43,251.11,250.43,251.11,7932.0,250.43,251.11,250.43,251.11,7932.0
2018-05-01 14:00:00,251.0,251.21,250.93,251.21,2950.0,251.0,251.21,250.93,251.21,2950.0
2018-05-01 14:05:00,251.07,251.14,250.65,250.65,3600.0,251.07,251.14,250.65,250.65,3600.0
2018-05-01 14:10:00,250.81,251.5,250.78,250.96,4100.0,250.81,251.5,250.78,250.96,4100.0
2018-05-01 14:15:00,250.96,251.3,250.96,251.3,1700.0,250.96,251.3,250.96,251.3,1700.0
2018-05-01 14:20:00,251.2,251.68,251.17,251.68,4049.0,251.2,251.68,251.17,251.68,4049.0
2018-05-01 14:25:00,251.68,251.7,251.07,251.31,5975.0,251.68,251.7,251.07,251.31,5975.0
2018-05-01 14:30:00,251.16,251.52,251.15,251.3,2700.0,251.16,251.52,251.15,251.3,2700.0
2018-05-01 14:35:00,251.28,251.4,251.0,251.4,3744.0,251.28,251.4,251.0,251.4,3744.0
2018-05-01 14:40:00,251.28,251.57,251.21,251.43,4347.0,251.28,251.57,251.21,251.43,4347.0
2018-05-01 14:45:00,251.71,252.07,251.51,251.73,8008.0,251.71,252.07,251.51,251.73,8008.0
2018-05-01 14:50:00,251.73,251.8,251.37,251.37,2024.0,251.73,251.8,251.37,251.37,2024.0
2018-05-01 14:55:00,251.32,251.62,251.25,251.55,2811.0,251.32,251.62,251.25,251.55,2811.0
2018-05-01 15:00:00,251.56,251.56,251.06,251.06,3084.0,251.56,251.56,251.06,251.06,3084.0
2018-05-01 15:05:00,251.22,251.3,250.99,251.03,10518.0,251.22,251.3,250.99,251.03,10518.0
2018-05-01 15:10:00,251.11,251.17,250.6,250.77,10629.0,251.11,251.17,250.6,250.77,10629.0
2018-05-01 15:15:00,250.83,250.95,250.6,250.87,3526.0,250.83,250.95,250.6,250.87,3526.0
2018-05-01 15:20:00,250.95,251.2,250.93,250.96,6988.0,250.95,251.2,250.93,250.96,6988.0
2018-05-01 15:25:00,250.85,250.85,250.58,250.8,5637.0,250.85,250.85,250.58,250.8,5637.0
2018-05-01 15:30:00,250.68,251.11,250.67,250.95,6258.0,250.68,251.11,250.67,250.95,6258.0
2018-05-01 15:35:00,250.98,251.14,250.97,251.12,8236.0,250.98,251.14,250.97,251.12,8236.0
2018-05-01 15:40:00,251.19,251.31,251.09,251.31,10067.0,251.19,251.31,251.09,251.31,10067.0
2018-05-01 15:45:00,251.27,251.51,251.23,251.46,8378.0,251.27,251.51,251.23,251.46,8378.0
2018-05-01 15:50:00,251.48,251.52,250.86,250.89,37080.0,251.48,251.52,250.86,250.89,37080.0
2018-05-01 15:55:00,250.89,250.97,250.56,250.6,55883.0,250.89,250.97,250.56,250.6,55883.0
2018-05-02 09:30:00,248.91,249.91,248.07,248.58,24040.0,248.91,249.91,248.07,248.58,24040.0
2018-05-02 09:35:00,248.57,249.61,245.25,245.25,25465.0,248.57,249.61,245.25,245.25,25465.0
2018-05-02 09:40:00,245.78,246.17,243.66,246.04,19183.0,245.78,246.17,243.66,246.04,19183.0
2018-05-02 09:45:00,246.0,248.0,246.0,247.18,27678.0,246.0,248.0,246.0,247.18,27678.0
2018-05-02 09:50:00,247.49,248.73,247.21,248.1,9712.0,247.49,248.73,247.21,248.1,9712.0
2018-05-02 09:55:00,248.42,248.8,247.76,248.77,18503.0,248.42,248.8,247.76,248.77,18503.0
2018-05-02 10:00:00,248.39,248.6,247.98,248.28,8874.0,248.39,248.6,247.98,248.28,8874.0
2018-05-02 10:05:00,248.28,248.45,247.61,248.31,5164.0,248.28,248.45,247.61,248.31,5164.0
2018-05-02 10:10:00,248.16,248.35,247.62,248.0,9761.0,248.16,248.35,247.62,248.0,9761.0
2018-05-02 10:15:00,248.15,248.41,247.9,247.99,2931.0,248.15,248.41,247.9,247.99,2931.0
2018-05-02 10:20:00,248.12,248.77,248.11,248.72,4810.0,248.12,248.77,248.11,248.72,4810.0
2018-05-02 10:25:00,248.7,248.91,248.32,248.46,5791.0,248.7,248.91,248.32,248.46,5791.0
2018-05-02 10:30:00,248.5,248.65,248.34,248.57,4003.0,248.5,248.65,248.34,248.57,4003.0
2018-05-02 10:35:00,248.68,248.86,248.59,248.66,948.0,248.68,248.86,248.59,248.66,948.0
2018-05-02 10:40:00,248.79,249.42,248.79,249.15,5788.0,248.79,249.42,248.79,249.15,5788.0
2018-05-02 10:45:00,249.31,249.83,249.3,249.56,4356.0,249.31,249.83,249.3,249.56,4356.0
2018-05-02 10:50:00,249.72,250.53,249.72,250.4,7676.0,249.72,250.53,249.72,250.4,7676.0
2018-05-02 10:55:00,250.25,250.33,250.0,250.19,9813.0,250.25,250.33,250.0,250.19,9813.0
2018-05-02 11:00:00,250.13,250.43,250.1,250.41,3736.0,250.13,250.43,250.1,250.41,3736.0
2018-05-02 11:05:00,250.49,250.5,249.75,249.76,4600.0,250.49,250.5,249.75,249.76,4600.0
2018-05-02 11:10:00,249.81,250.38,249.81,250.16,6666.0,249.81,250.38,249.81,250.16,6666.0
2018-05-02 11:15:00,250.08,250.21,249.8,250.21,7273.0,250.08,250.21,249.8,250.21,7273.0
2018-05-02 11:20:00,250.22,250.23,249.97,250.15,1300.0,250.22,250.23,249.97,250.15,1300.0
2018-05-02 11:25:00,250.23,250.4,250.0,250.01,4900.0,250.23,250.4,250.0,250.01,4900.0
2018-05-02 11:30:00,250.05,250.21,249.94,250.11,1096.0,250.05,250.21,249.94,250.11,1096.0
2018-05-02 11:35:00,250.23,250.24,249.78,249.88,4300.0,250.23,250.24,249.78,249.88,4300.0
2018-05-02 11:40:00,249.88,250.19,249.69,249.7,4400.0,249.88,250.19,249.69,249.7,4400.0
2018-05-02 11:45:00,249.64,249.64,249.34,249.34,1859.0,249.64,249.64,249.34,249.34,1859.0
2018-05-02 11:50:00,249.51,249.71,249.13,249.51,8753.0,249.51,249.71,249.13,249.51,8753.0
2018-05-02 11:55:00,249.48,249.62,249.47,249.48,1337.0,249.48,249.62,249.47,249.48,1337.0
2018-05-02 12:00:00,249.53,249.53,248.98,249.16,1653.0,249.53,249.53,248.98,249.16,1653.0
2018-05-02 12:05:00,249.08,249.42,249.03,249.34,1080.0,249.08,249.42,249.03,249.34,1080.0
2018-05-02 12:10:00,249.33,249.48,249.3,249.44,650.0,249.33,249.48,249.3,249.44,650.0
2018-05-02 12:15:00,249.54,250.17,249.54,250.09,5023.0,249.54,250.17,249.54,250.09,5023.0
2018-05-02 12:20:00,250.0,250.09,249.62,249.74,4100.0,250.0,250.09,249.62,249.74,4100.0
2018-05-02 12:25:00,249.8,249.9,249.75,249.77,1100.0,249.8,249.9,249.75,249.77,1100.0
2018-05-02 12:30:00,249.68,249.72,249.6,249.72,1100.0,249.68,249.72,249.6,249.72,1100.0
2018-05-02 12:35:00,249.6,249.75,249.44,249.49,3180.0,249.6,249.75,249.44,249.49,3180.0
2018-05-02 12:40:00,249.76,249.77,249.51,249.68,3000.0,249.76,249.77,249.51,249.68,3000.0
2018-05-02 12:45:00,249.56,249.81,249.56,249.79,4585.0,249.56,249.81,249.56,249.79,4585.0
2018-05-02 12:50:00,249.8,249.9,249.68,249.81,7214.0,249.8,249.9,249.68,249.81,7214.0
2018-05-02 12:55:00,249.83,250.19,249.83,249.93,11136.0,249.83,250.19,249.83,249.93,11136.0
2018-05-02 13:00:00,249.9,250.04,249.78,249.96,4050.0,249.9,250.04,249.78,249.96,4050.0
2018-05-02 13:05:00,249.83,250.07,249.83,250.07,1099.0,249.83,250.07,249.83,250.07,1099.0
2018-05-02 13:10:00,250.06,250.24,249.98,250.04,8247.0,250.06,250.24,249.98,250.04,8247.0
2018-05-02 13:15:00,250.01,250.1,249.77,249.95,2973.0,250.01,250.1,249.77,249.95,2973.0
2018-05-02 13:20:00,250.03,250.15,250.02,250.09,900.0,250.03,250.15,250.02,250.09,900.0
2018-05-02 13:25:00,250.03,250.22,250.03,250.22,3496.0,250.03,250.22,250.03,250.22,3496.0
2018-05-02 13:30:00,250.06,250.17,250.06,250.17,500.0,250.06,250.17,250.06,250.17,500.0
2018-05-02 13:35:00,250.22,250.22,249.6,249.6,7275.0,250.22,250.22,249.6,249.6,7275.0
2018-05-02 13:40:00,249.61,249.64,249.38,249.5,2982.0,249.61,249.64,249.38,249.5,2982.0
2018-05-02 13:45:00,249.63,249.64,249.56,249.64,1000.0,249.63,249.64,249.56,249.64,1000.0
2018-05-02 13:50:00,249.62,249.65,249.45,249.46,2489.0,249.62,249.65,249.45,249.46,2489.0
2018-05-02 13:55:00,249.52,249.52,249.32,249.45,1404.0,249.52,249.52,249.32,249.45,1404.0
2018-05-02 14:00:00,249.35,250.27,249.35,249.86,7960.0,249.35,250.27,249.35,249.86,7960.0
2018-05-02 14:05:00,250.1,250.1,249.75,249.97,14637.0,250.1,250.1,249.75,249.97,14637.0
2018-05-02 14:10:00,249.98,249.99,249.3,249.35,6098.0,249.98,249.99,249.3,249.35,6098.0
2018-05-02 14:15:00,249.37,249.66,248.95,248.95,19920.0,249.37,249.66,248.95,248.95,19920.0
2018-05-02 14:20:00,249.02,249.22,248.76,248.89,7085.0,249.02,249.22,248.76,248.89,7085.0
2018-05-02 14:25:00,249.04,249.35,249.01,249.35,1500.0,249.04,249.35,249.01,249.35,1500.0
2018-05-02 14:30:00,249.15,249.39,249.07,249.07,4470.0,249.15,249.39,249.07,249.07,4470.0
2018-05-02 14:35:00,249.15,249.39,248.81,249.33,5324.0,249.15,249.39,248.81,249.33,5324.0
2018-05-02 14:40:00,249.42,249.62,249.16,249.62,2900.0,249.42,249.62,249.16,249.62,2900.0
2018-05-02 14:45:00,249.43,249.63,249.34,249.56,9598.0,249.43,249.63,249.34,249.56,9598.0
2018-05-02 14:50:00,249.64,249.68,249.42,249.47,4206.0,249.64,249.68,249.42,249.47,4206.0
2018-05-02 14:55:00,249.36,249.75,249.35,249.53,5179.0,249.36,249.75,249.35,249.53,5179.0
2018-05-02 15:00:00,249.59,249.6,249.1,249.15,9526.0,249.59,249.6,249.1,249.15,9526.0
2018-05-02 15:05:00,249.18,249.51,249.18,249.51,1019.0,249.18,249.51,249.18,249.51,1019.0
2018-05-02 15:10:00,249.43,249.52,249.38,249.52,2400.0,249.43,249.52,249.38,249.52,2400.0
2018-05-02 15:15:00,249.49,249.49,249.28,249.28,7250.0,249.49,249.49,249.28,249.28,7250.0
2018-05-02 15:20:00,249.26,249.39,248.93,249.02,7022.0,249.26,249.39,248.93,249.02,7022.0
2018-05-02 15:25:00,249.02,249.11,248.93,249.07,5430.0,249.02,249.11,248.93,249.07,5430.0
2018-05-02 15:30:00,249.04,249.04,248.81,249.04,6200.0,249.04,249.04,248.81,249.04,6200.0
2018-05-02 15:35:00,248.99,249.01,248.82,248.91,4500.0,248.99,249.01,248.82,248.91,4500.0
2018-05-02 15:40:00,248.93,249.05,248.7,248.75,6670.0,248.93,249.05,248.7,248.75,6670.0
2018-05-02 15:45:00,248.69,248.77,248.49,248.65,7893.0,248.69,248.77,248.49,248.65,7893.0
2018-05-02 15:50:00,248.65,248.65,248.17,248.22,18254.0,248.65,248.65,248.17,248.22,18254.0
2018-05-02 15:55:00,248.24,248.64,248.21,248.41,42613.0,248.24,248.64,248.21,248.41,42613.0
2018-05-03 09:30:00,246.49,247.98,244.46,244.56,13945.0,246.49,247.98,244.46,244.56,13945.0
2018-05-03 09:35:00,244.54,245.5,244.21,245.5,3367.0,244.54,245.5,244.21,245.5,3367.0
2018-05-03 09:40:00,245.22,245.58,244.55,245.09,6807.0,245.22,245.58,244.55,245.09,6807.0
2018-05-03 09:45:00,245.05,245.76,245.0,245.53,5300.0,245.05,245.76,245.0,245.53,5300.0
2018-05-03 09:50:00,245.17,245.74,245.04,245.74,4395.0,245.17,245.74,245.04,245.74,4395.0
2018-05-03 09:55:00,245.5,246.11,245.48,245.89,5750.0,245.5,246.11,245.48,245.89,5750.0
2018-05-03 10:00:00,245.89,246.19,245.8,246.03,4700.0,245.89,246.19,245.8,246.03,4700.0
2018-05-03 10:05:00,245.87,245.88,245.14,245.52,5379.0,245.87,245.88,245.14,245.52,5379.0
2018-05-03 10:10:00,245.65,245.65,245.06,245.46,3338.0,245.65,245.65,245.06,245.46,3338.0
2018-05-03 10:15:00,245.25,245.49,244.86,244.89,4199.0,245.25,245.49,244.86,244.89,4199.0
2018-05-03 10:20:00,244.88,244.88,243.92,244.0,14201.0,244.88,244.88,243.92,244.0,14201.0
2018-05-03 10:25:00,244.0,244.09,243.12,243.48,14933.0,244.0,244.09,243.12,243.48,14933.0
2018-05-03 10:30:00,243.3,243.43,242.76,243.1,6815.0,243.3,243.43,242.76,243.1,6815.0
2018-05-03 10:35:00,242.98,243.13,242.6,242.8,14867.0,242.98,243.13,242.6,242.8,14867.0
2018-05-03 10:40:00,243.04,244.19,242.78,244.0,9493.0,243.04,244.19,242.78,244.0,9493.0
2018-05-03 10:45:00,244.13,244.56,244.13,244.39,6179.0,244.13,244.56,244.13,244.39,6179.0
2018-05-03 10:50:00,244.11,244.66,243.95,244.66,4366.0,244.11,244.66,243.95,244.66,4366.0
2018-05-03 10:55:00,244.61,244.84,244.26,244.81,5125.0,244.61,244.84,244.26,244.81,5125.0
2018-05-03 11:00:00,244.66,244.83,244.2,244.2,2111.0,244.66,244.83,244.2,244.2,2111.0
2018-05-03 11:05:00,244.28,244.56,244.28,244.52,4640.0,244.28,244.56,244.28,244.52,4640.0
2018-05-03 11:10:00,244.49,244.62,244.39,244.39,3537.0,244.49,244.62,244.39,244.39,3537.0
2018-05-03 11:15:00,244.49,244.62,244.47,244.53,4500.0,244.49,244.62,244.47,244.53,4500.0
2018-05-03 11:20:00,244.49,244.49,244.12,244.12,3650.0,244.49,244.49,244.12,244.12,3650.0
2018-05-03 11:25:00,244.08,244.14,243.99,244.06,3969.0,244.08,244.14,243.99,244.06,3969.0
2018-05-03 11:30:00,244.0,244.18,243.89,244.13,8088.0,244.0,244.18,243.89,244.13,8088.0
2018-05-03 11:35:00,244.08,244.08,243.78,244.0,7103.0,244.08,244.08,243.78,244.0,7103.0
2018-05-03 11:40:00,244.0,244.36,243.97,244.36,2930.0,244.0,244.36,243.97,244.36,2930.0
2018-05-03 11:45:00,244.67,245.08,244.41,244.69,7050.0,244.67,245.08,244.41,244.69,7050.0
2018-05-03 11:50:00,244.7,245.02,244.59,245.02,1530.0,244.7,245.02,244.59,245.02,1530.0
2018-05-03 11:55:00,245.03,245.51,245.03,245.38,5666.0,245.03,245.51,245.03,245.38,5666.0
2018-05-03 12:00:00,245.46,245.63,245.08,245.14,4113.0,245.46,245.63,245.08,245.14,4113.0
2018-05-03 12:05:00,245.14,245.14,244.51,244.51,4737.0,245.14,245.14,244.51,244.51,4737.0
2018-05-03 12:10:00,244.57,244.63,244.23,244.63,3293.0,244.57,244.63,244.23,244.63,3293.0
2018-05-03 12:15:00,244.77,244.77,244.1,244.1,1400.0,244.77,244.77,244.1,244.1,1400.0
2018-05-03 12:20:00,244.36,244.57,244.16,244.16,4035.0,244.36,244.57,244.16,244.16,4035.0
2018-05-03 12:25:00,244.15,244.29,243.9,244.06,7283.0,244.15,244.29,243.9,244.06,7283.0
2018-05-03 12:30:00,244.0,244.86,243.99,244.84,2106.0,244.0,244.86,243.99,244.84,2106.0
2018-05-03 12:35:00,244.76,245.56,244.76,245.37,3475.0,244.76,245.56,244.76,245.37,3475.0
2018-05-03 12:40:00,245.44,245.79,245.37,245.64,3600.0,245.44,245.79,245.37,245.64,3600.0
2018-05-03 12:45:00,245.65,246.01,245.64,245.76,3775.0,245.65,246.01,245.64,245.76,3775.0
2018-05-03 12:50:00,245.88,246.25,245.87,246.1,7044.0,245.88,246.25,245.87,246.1,7044.0
2018-05-03 12:55:00,246.14,246.33,245.92,246.24,5459.0,246.14,246.33,245.92,246.24,5459.0
2018-05-03 13:00:00,246.36,246.36,245.97,246.09,7864.0,246.36,246.36,245.97,246.09,7864.0
2018-05-03 13:05:00,245.96,246.13,245.52,245.67,8300.0,245.96,246.13,245.52,245.67,8300.0
2018-05-03 13:10:00,245.61,246.02,245.61,245.92,3383.0,245.61,246.02,245.61,245.92,3383.0
2018-05-03 13:15:00,245.93,246.49,245.92,246.31,2092.0,245.93,246.49,245.92,246.31,2092.0
2018-05-03 13:20:00,246.58,246.86,246.18,246.18,3086.0,246.58,246.86,246.18,246.18,3086.0
2018-05-03 13:25:00,246.18,246.29,246.0,246.23,3400.0,246.18,246.29,246.0,246.23,3400.0
2018-05-03 13:30:00,246.45,247.06,246.24,247.06,2732.0,246.45,247.06,246.24,247.06,2732.0
2018-05-03 13:35:00,247.21,247.32,247.12,247.26,2711.0,247.21,247.32,247.12,247.26,2711.0
2018-05-03 13:40:00,247.47,247.57,247.26,247.34,8076.0,247.47,247.57,247.26,247.34,8076.0
2018-05-03 13:45:00,247.41,247.44,246.89,246.89,2909.0,247.41,247.44,246.89,246.89,2909.0
2018-05-03 13:50:00,247.07,247.1,246.92,247.08,3293.0,247.07,247.1,246.92,247.08,3293.0
2018-05-03 13:55:00,247.13,247.34,247.12,247.21,2600.0,247.13,247.34,247.12,247.21,2600.0
2018-05-03 14:00:00,247.05,247.1,246.96,247.05,3900.0,247.05,247.1,246.96,247.05,3900.0
2018-05-03 14:05:00,247.11,247.58,247.11,247.58,1851.0,247.11,247.58,247.11,247.58,1851.0
2018-05-03 14:10:00,247.51,247.58,247.31,247.32,2953.0,247.51,247.58,247.31,247.32,2953.0
2018-05-03 14:15:00,247.29,247.36,246.97,246.97,2865.0,247.29,247.36,246.97,246.97,2865.0
2018-05-03 14:20:00,247.09,247.1,246.83,246.83,1050.0,247.09,247.1,246.83,246.83,1050.0
2018-05-03 14:25:00,246.75,247.27,246.65,247.26,7388.0,246.75,247.27,246.65,247.26,7388.0
2018-05-03 14:30:00,247.4,247.47,247.27,247.35,2125.0,247.4,247.47,247.27,247.35,2125.0
2018-05-03 14:35:00,247.29,247.5,247.19,247.3,3473.0,247.29,247.5,247.19,247.3,3473.0
2018-05-03 14:40:00,247.24,247.28,246.78,246.91,4620.0,247.24,247.28,246.78,246.91,4620.0
2018-05-03 14:45:00,246.73,246.79,246.63,246.79,1300.0,246.73,246.79,246.63,246.79,1300.0
2018-05-03 14:50:00,246.69,246.76,246.63,246.76,1900.0,246.69,246.76,246.63,246.76,1900.0
2018-05-03 14:55:00,246.77,246.77,246.32,246.67,9020.0,246.77,246.77,246.32,246.67,9020.0
2018-05-03 15:00:00,246.7,246.95,246.7,246.7,2000.0,246.7,246.95,246.7,246.7,2000.0
2018-05-03 15:05:00,246.7,246.96,246.48,246.63,4742.0,246.7,246.96,246.48,246.63,4742.0
2018-05-03 15:10:00,246.63,246.79,246.56,246.75,2006.0,246.63,246.79,246.56,246.75,2006.0
2018-05-03 15:15:00,246.66,246.81,246.57,246.69,2500.0,246.66,246.81,246.57,246.69,2500.0
2018-05-03 15:20:00,246.73,246.82,246.48,246.75,4468.0,246.73,246.82,246.48,246.75,4468.0
2018-05-03 15:25:00,246.66,246.87,246.51,246.87,6121.0,246.66,246.87,246.51,246.87,6121.0
2018-05-03 15:30:00,246.88,247.19,246.88,247.13,4220.0,246.88,247.19,246.88,247.13,4220.0
2018-05-03 15:35:00,247.1,247.1,246.6,246.68,5600.0,247.1,247.1,246.6,246.68,5600.0
2018-05-03 15:40:00,246.65,246.74,246.24,246.67,6003.0,246.65,246.74,246.24,246.67,6003.0
2018-05-03 15:45:00,246.7,246.82,246.62,246.65,6617.0,246.7,246.82,246.62,246.65,6617.0
2018-05-03 15:50:00,246.57,246.92,246.47,246.9,9600.0,246.57,246.92,246.47,246.9,9600.0
2018-05-03 15:55:00,246.91,247.07,246.5,246.88,26587.0,246.91,247.07,246.5,246.88,26587.0
2018-05-04 09:30:00,246.1,246.1,245.18,245.72,9340.0,246.1,246.1,245.18,245.72,9340.0
2018-05-04 09:35:00,245.67,246.74,245.67,246.11,3563.0,245.67,246.74,245.67,246.11,3563.0
2018-05-04 09:40:00,246.6,247.44,246.6,247.26,4741.0,246.6,247.44,246.6,247.26,4741.0
2018-05-04 09:45:00,247.22,247.33,246.86,246.86,2214.0,247.22,247.33,246.86,246.86,2214.0
2018-05-04 09:50:00,247.05,247.17,246.94,247.13,1709.0,247.05,247.17,246.94,247.13,1709.0
2018-05-04 09:55:00,246.94,247.4,246.85,247.38,3500.0,246.94,247.4,246.85,247.38,3500.0
2018-05-04 10:00:00,247.32,247.41,246.68,247.04,4400.0,247.32,247.41,246.68,247.04,4400.0
2018-05-04 10:05:00,247.08,248.0,247.08,248.0,19059.0,247.08,248.0,247.08,248.0,19059.0
2018-05-04 10:10:00,247.95,248.53,247.73,248.53,6600.0,247.95,248.53,247.73,248.53,6600.0
2018-05-04 10:15:00,248.49,248.95,248.29,248.48,4574.0,248.49,248.95,248.29,248.48,4574.0
2018-05-04 10:20:00,248.7,249.03,248.65,249.03,1700.0,248.7,249.03,248.65,249.03,1700.0
2018-05-04 10:25:00,248.98,249.49,248.8,248.88,3455.0,248.98,249.49,248.8,248.88,3455.0
2018-05-04 10:30:00,248.87,249.28,248.81,249.08,4630.0,248.87,249.28,248.81,249.08,4630.0
2018-05-04 10:35:00,248.98,249.5,248.98,249.5,5238.0,248.98,249.5,248.98,249.5,5238.0
2018-05-04 10:40:00,249.5,250.72,249.5,250.72,11223.0,249.5,250.72,249.5,250.72,11223.0
2018-05-04 10:45:00,250.72,251.3,250.65,251.26,3598.0,250.72,251.3,250.65,251.26,3598.0
2018-05-04 10:50:00,251.42,251.81,251.19,251.4,3816.0,251.42,251.81,251.19,251.4,3816.0
2018-05-04 10:55:00,251.54,251.62,251.3,251.51,3245.0,251.54,251.62,251.3,251.51,3245.0
2018-05-04 11:00:00,251.67,251.83,251.04,251.04,4781.0,251.67,251.83,251.04,251.04,4781.0
2018-05-04 11:05:00,251.14,251.79,251.13,251.41,2900.0,251.14,251.79,251.13,251.41,2900.0
2018-05-04 11:10:00,251.66,251.99,251.32,251.32,11617.0,251.66,251.99,251.32,251.32,11617.0
2018-05-04 11:15:00,251.49,251.54,250.92,251.13,3334.0,251.49,251.54,250.92,251.13,3334.0
2018-05-04 11:20:00,251.28,251.79,251.28,251.4,4260.0,251.28,251.79,251.28,251.4,4260.0
2018-05-04 11:25:00,251.37,251.6,251.36,251.6,2114.0,251.37,251.6,251.36,251.6,2114.0
2018-05-04 11:30:00,251.7,251.8,251.46,251.69,6856.0,251.7,251.8,251.46,251.69,6856.0
2018-05-04 11:35:00,251.69,251.74,250.92,250.92,4439.0,251.69,251.74,250.92,250.92,4439.0
2018-05-04 11:40:00,250.81,251.19,250.81,251.14,4364.0,250.81,251.19,250.81,251.14,4364.0
2018-05-04 11:45:00,251.09,251.14,250.9,250.99,1260.0,251.09,251.14,250.9,250.99,1260.0
2018-05-04 11:50:00,251.12,251.39,250.98,251.35,2103.0,251.12,251.39,250.98,251.35,2103.0
2018-05-04 11:55:00,251.28,251.52,251.23,251.52,7608.0,251.28,251.52,251.23,251.52,7608.0
2018-05-04 12:00:00,251.46,251.56,250.95,250.95,5952.0,251.46,251.56,250.95,250.95,5952.0
2018-05-04 12:05:00,250.94,251.04,250.4,250.62,4370.0,250.94,251.04,250.4,250.62,4370.0
2018-05-04 12:10:00,250.73,251.14,250.72,251.11,8900.0,250.73,251.14,250.72,251.11,8900.0
2018-05-04 12:15:00,251.11,251.27,250.98,251.0,6711.0,251.11,251.27,250.98,251.0,6711.0
2018-05-04 12:20:00,251.02,251.11,250.55,250.55,4600.0,251.02,251.11,250.55,250.55,4600.0
2018-05-04 12:25:00,250.72,251.05,250.72,251.0,2719.0,250.72,251.05,250.72,251.0,2719.0
2018-05-04 12:30:00,251.0,251.25,251.0,251.25,3100.0,251.0,251.25,251.0,251.25,3100.0
2018-05-04 12:35:00,251.25,251.6,251.18,251.51,17969.0,251.25,251.6,251.18,251.51,17969.0
2018-05-04 12:40:00,251.59,251.61,251.16,251.2,8853.0,251.59,251.61,251.16,251.2,8853.0
2018-05-04 12:45:00,251.2,251.29,251.01,251.29,5400.0,251.2,251.29,251.01,251.29,5400.0
2018-05-04 12:50:00,251.3,252.13,251.3,252.0,13290.0,251.3,252.13,251.3,252.0,13290.0
2018-05-04 12:55:00,251.95,251.99,251.62,251.99,3800.0,251.95,251.99,251.62,251.99,3800.0
2018-05-04 13:00:00,251.86,252.0,251.74,251.86,3318.0,251.86,252.0,251.74,251.86,3318.0
2018-05-04 13:05:00,251.92,252.06,251.88,251.93,3610.0,251.92,252.06,251.88,251.93,3610.0
2018-05-04 13:10:00,251.92,252.12,251.92,251.97,2800.0,251.92,252.12,251.92,251.97,2800.0
2018-05-04 13:15:00,252.07,252.24,252.07,252.2,3011.0,252.07,252.24,252.07,252.2,3011.0
2018-05-04 13:20:00,252.26,252.5,252.22,252.49,8050.0,252.26,252.5,252.22,252.49,8050.0
2018-05-04 13:25:00,252.53,252.8,252.5,252.58,6751.0,252.53,252.8,252.5,252.58,6751.0
2018-05-04 13:30:00,252.55,252.56,252.44,252.55,1110.0,252.55,252.56,252.44,252.55,1110.0
2018-05-04 13:35:00,252.68,252.68,252.42,252.55,5750.0,252.68,252.68,252.42,252.55,5750.0
2018-05-04 13:40:00,252.55,252.64,252.45,252.58,6000.0,252.55,252.64,252.45,252.58,6000.0
2018-05-04 13:45:00,252.65,252.83,252.64,252.8,6400.0,252.65,252.83,252.64,252.8,6400.0
2018-05-04 13:50:00,252.92,253.07,252.9,253.06,9890.0,252.92,253.07,252.9,253.06,9890.0
2018-05-04 13:55:00,253.07,253.73,253.07,253.64,7931.0,253.07,253.73,253.07,253.64,7931.0
2018-05-04 14:00:00,253.74,253.79,253.65,253.7,6053.0,253.74,253.79,253.65,253.7,6053.0
2018-05-04 14:05:00,253.78,254.17,253.78,254.17,6348.0,253.78,254.17,253.78,254.17,6348.0
2018-05-04 14:10:00,254.17,254.72,254.14,254.72,8489.0,254.17,254.72,254.14,254.72,8489.0
2018-05-04 14:15:00,254.76,254.9,254.4,254.48,16266.0,254.76,254.9,254.4,254.48,16266.0
2018-05-04 14:20:00,254.5,254.72,254.49,254.72,7918.0,254.5,254.72,254.49,254.72,7918.0
2018-05-04 14:25:00,254.81,255.0,254.74,254.74,9921.0,254.81,255.0,254.74,254.74,9921.0
2018-05-04 14:30:00,254.85,254.97,254.69,254.75,9836.0,254.85,254.97,254.69,254.75,9836.0
2018-05-04 14:35:00,254.75,254.75,254.61,254.69,4750.0,254.75,254.75,254.61,254.69,4750.0
2018-05-04 14:40:00,254.69,254.79,254.6,254.65,6229.0,254.69,254.79,254.6,254.65,6229.0
2018-05-04 14:45:00,254.74,255.08,254.67,254.81,13111.0,254.74,255.08,254.67,254.81,13111.0
2018-05-04 14:50:00,254.81,255.1,254.81,255.0,6950.0,254.81,255.1,254.81,255.0,6950.0
2018-05-04 14:55:00,255.06,255.09,254.78,255.0,6482.0,255.06,255.09,254.78,255.0,6482.0
2018-05-04 15:00:00,255.0,255.4,255.0,255.07,11834.0,255.0,255.4,255.0,255.07,11834.0
2018-05-04 15:05:00,255.09,255.16,254.87,255.04,13687.0,255.09,255.16,254.87,255.04,13687.0
2018-05-04 15:10:00,255.08,255.24,254.83,255.24,10800.0,255.08,255.24,254.83,255.24,10800.0
2018-05-04 15:15:00,255.31,255.31,254.93,255.0,15979.0,255.31,255.31,254.93,255.0,15979.0
2018-05-04 15:20:00,255.0,255.15,254.86,255.15,7509.0,255.0,255.15,254.86,255.15,7509.0
2018-05-04 15:25:00,255.16,255.35,255.16,255.34,7461.0,255.16,255.35,255.16,255.34,7461.0
2018-05-04 15:30:00,255.35,255.35,254.91,255.29,23629.0,255.35,255.35,254.91,255.29,23629.0
2018-05-04 15:35:00,255.26,255.28,254.65,254.68,12751.0,255.26,255.28,254.65,254.68,12751.0
2018-05-04 15:40:00,254.69,254.81,254.63,254.79,9621.0,254.69,254.81,254.63,254.79,9621.0
2018-05-04 15:45:00,254.79,254.83,254.26,254.28,22091.0,254.79,254.83,254.26,254.28,22091.0
2018-05-04 15:50:00,254.28,254.28,253.16,253.19,32670.0,254.28,254.28,253.16,253.19,32670.0
2018-05-04 15:55:00,253.15,253.75,253.14,253.75,85837.0,253.15,253.75,253.14,253.75,85837.0
2018-05-07 09:30:00,255.0,256.86,254.86,255.46,35891.0,255.0,256.86,254.86,255.46,35891.0
2018-05-07 09:35:00,255.42,256.0,254.97,256.0,15653.0,255.42,256.0,254.97,256.0,15653.0
2018-05-07 09:40:00,256.12,256.45,256.01,256.23,25402.0,256.12,256.45,256.01,256.23,25402.0
2018-05-07 09:45:00,256.22,256.79,256.0,256.44,20757.0,256.22,256.79,256.0,256.44,20757.0
2018-05-07 09:50:00,256.57,257.24,256.56,257.16,8233.0,256.57,257.24,256.56,257.16,8233.0
2018-05-07 09:55:00,257.18,257.24,256.74,256.75,9429.0,257.18,257.24,256.74,256.75,9429.0
2018-05-07 10:00:00,256.74,256.88,256.62,256.75,5553.0,256.74,256.88,256.62,256.75,5553.0
2018-05-07 10:05:00,256.83,256.83,256.0,256.06,7950.0,256.83,256.83,256.0,256.06,7950.0
2018-05-07 10:10:00,256.0,256.29,255.63,256.13,19652.0,256.0,256.29,255.63,256.13,19652.0
2018-05-07 10:15:00,256.14,256.14,255.91,256.06,7300.0,256.14,256.14,255.91,256.06,7300.0
2018-05-07 10:20:00,256.0,256.33,255.94,256.14,19088.0,256.0,256.33,255.94,256.14,19088.0
2018-05-07 10:25:00,256.21,256.9,256.03,256.67,15398.0,256.21,256.9,256.03,256.67,15398.0
2018-05-07 10:30:00,256.58,256.67,256.13,256.21,3981.0,256.58,256.67,256.13,256.21,3981.0
2018-05-07 10:35:00,256.16,256.16,255.5,255.65,18891.0,256.16,256.16,255.5,255.65,18891.0
2018-05-07 10:40:00,255.4,255.47,254.68,255.35,6750.0,255.4,255.47,254.68,255.35,6750.0
2018-05-07 10:45:00,255.42,255.47,255.02,255.47,4500.0,255.42,255.47,255.02,255.47,4500.0
2018-05-07 10:50:00,255.68,256.24,255.47,255.51,6496.0,255.68,256.24,255.47,255.51,6496.0
2018-05-07 10:55:00,255.51,255.79,255.18,255.64,15396.0,255.51,255.79,255.18,255.64,15396.0
2018-05-07 11:00:00,255.51,255.68,255.3,255.3,10343.0,255.51,255.68,255.3,255.3,10343.0
2018-05-07 11:05:00,255.3,255.92,255.3,255.89,15383.0,255.3,255.92,255.3,255.89,15383.0
2018-05-07 11:10:00,255.89,256.01,255.09,255.44,10064.0,255.89,256.01,255.09,255.44,10064.0
2018-05-07 11:15:00,255.37,255.37,254.52,254.62,7270.0,255.37,255.37,254.52,254.62,7270.0
2018-05-07 11:20:00,254.65,254.65,253.84,254.39,11321.0,254.65,254.65,253.84,254.39,11321.0
2018-05-07 11:25:00,254.3,254.72,254.01,254.72,4811.0,254.3,254.72,254.01,254.72,4811.0
2018-05-07 11:30:00,254.43,254.43,254.05,254.32,5367.0,254.43,254.43,254.05,254.32,5367.0
2018-05-07 11:35:00,254.34,254.53,254.18,254.5,2650.0,254.34,254.53,254.18,254.5,2650.0
2018-05-07 11:40:00,254.49,254.95,254.49,254.92,3100.0,254.49,254.95,254.49,254.92,3100.0
2018-05-07 11:45:00,254.8,254.94,254.45,254.63,6245.0,254.8,254.94,254.45,254.63,6245.0
2018-05-07 11:50:00,254.65,255.21,254.65,254.98,3700.0,254.65,255.21,254.65,254.98,3700.0
2018-05-07 11:55:00,254.98,254.98,254.65,254.66,3200.0,254.98,254.98,254.65,254.66,3200.0
2018-05-07 12:00:00,254.53,254.95,254.52,254.95,3600.0,254.53,254.95,254.52,254.95,3600.0
2018-05-07 12:05:00,254.95,255.17,254.6,254.6,5670.0,254.95,255.17,254.6,254.6,5670.0
2018-05-07 12:10:00,254.54,254.84,254.46,254.56,3650.0,254.54,254.84,254.46,254.56,3650.0
2018-05-07 12:15:00,254.68,254.68,254.21,254.32,2352.0,254.68,254.68,254.21,254.32,2352.0
2018-05-07 12:20:00,254.36,254.6,254.2,254.43,3300.0,254.36,254.6,254.2,254.43,3300.0
2018-05-07 12:25:00,254.46,254.56,254.38,254.52,3300.0,254.46,254.56,254.38,254.52,3300.0
2018-05-07 12:30:00,254.4,254.66,254.08,254.08,8895.0,254.4,254.66,254.08,254.08,8895.0
2018-05-07 12:35:00,254.21,254.93,254.12,254.91,4845.0,254.21,254.93,254.12,254.91,4845.0
2018-05-07 12:40:00,254.75,255.23,254.75,255.23,3000.0,254.75,255.23,254.75,255.23,3000.0
2018-05-07 12:45:00,255.3,255.3,254.74,254.79,2800.0,255.3,255.3,254.74,254.79,2800.0
2018-05-07 12:50:00,254.88,255.16,254.88,255.16,1104.0,254.88,255.16,254.88,255.16,1104.0
2018-05-07 12:55:00,255.05,255.14,254.84,254.89,3979.0,255.05,255.14,254.84,254.89,3979.0
2018-05-07 13:00:00,254.75,254.85,254.16,254.17,4900.0,254.75,254.85,254.16,254.17,4900.0
2018-05-07 13:05:00,254.09,254.3,254.09,254.3,2200.0,254.09,254.3,254.09,254.3,2200.0
2018-05-07 13:10:00,254.22,254.54,254.21,254.54,1500.0,254.22,254.54,254.21,254.54,1500.0
2018-05-07 13:15:00,254.39,254.56,254.39,254.54,690.0,254.39,254.56,254.39,254.54,690.0
2018-05-07 13:20:00,254.53,254.57,254.5,254.57,1032.0,254.53,254.57,254.5,254.57,1032.0
2018-05-07 13:25:00,254.57,254.62,254.46,254.56,3665.0,254.57,254.62,254.46,254.56,3665.0
2018-05-07 13:30:00,254.62,254.72,254.51,254.72,800.0,254.62,254.72,254.51,254.72,800.0
2018-05-07 13:35:00,254.67,254.76,254.56,254.68,1649.0,254.67,254.76,254.56,254.68,1649.0
2018-05-07 13:40:00,254.56,254.88,254.56,254.88,900.0,254.56,254.88,254.56,254.88,900.0
2018-05-07 13:45:00,254.88,254.97,254.79,254.86,6443.0,254.88,254.97,254.79,254.86,6443.0
2018-05-07 13:50:00,254.88,254.98,254.79,254.98,1961.0,254.88,254.98,254.79,254.98,1961.0
2018-05-07 13:55:00,254.91,254.96,254.71,254.94,7562.0,254.91,254.96,254.71,254.94,7562.0
2018-05-07 14:00:00,254.97,255.0,254.76,254.87,8938.0,254.97,255.0,254.76,254.87,8938.0
2018-05-07 14:05:00,254.81,254.91,254.81,254.87,1455.0,254.81,254.91,254.81,254.87,1455.0
2018-05-07 14:10:00,254.92,255.01,254.58,254.68,5472.0,254.92,255.01,254.58,254.68,5472.0
2018-05-07 14:15:00,254.58,254.76,254.58,254.76,2702.0,254.58,254.76,254.58,254.76,2702.0
2018-05-07 14:20:00,254.81,254.81,254.64,254.64,1165.0,254.81,254.81,254.64,254.64,1165.0
2018-05-07 14:25:00,254.61,254.61,254.04,254.09,5652.0,254.61,254.61,254.04,254.09,5652.0
2018-05-07 14:30:00,254.01,254.26,253.97,254.2,1934.0,254.01,254.26,253.97,254.2,1934.0
2018-05-07 14:35:00,254.28,254.34,254.22,254.23,1675.0,254.28,254.34,254.22,254.23,1675.0
2018-05-07 14:40:00,254.24,254.24,253.68,253.68,2300.0,254.24,254.24,253.68,253.68,2300.0
2018-05-07 14:45:00,253.66,253.74,253.35,253.35,2567.0,253.66,253.74,253.35,253.35,2567.0
2018-05-07 14:50:00,253.25,253.29,252.88,253.22,4230.0,253.25,253.29,252.88,253.22,4230.0
2018-05-07 14:55:00,253.27,253.4,253.18,253.19,2050.0,253.27,253.4,253.18,253.19,2050.0
2018-05-07 15:00:00,253.15,253.24,252.88,253.17,4541.0,253.15,253.24,252.88,253.17,4541.0
2018-05-07 15:05:00,253.26,253.57,253.22,253.49,1105.0,253.26,253.57,253.22,253.49,1105.0
2018-05-07 15:10:00,253.55,253.56,252.98,253.0,4707.0,253.55,253.56,252.98,253.0,4707.0
2018-05-07 15:15:00,252.99,253.21,252.83,252.89,4069.0,252.99,253.21,252.83,252.89,4069.0
2018-05-07 15:20:00,252.89,253.04,252.64,252.84,3500.0,252.89,253.04,252.64,252.84,3500.0
2018-05-07 15:25:00,252.81,252.9,252.61,252.66,2600.0,252.81,252.9,252.61,252.66,2600.0
2018-05-07 15:30:00,252.66,252.76,252.36,252.62,6644.0,252.66,252.76,252.36,252.62,6644.0
2018-05-07 15:35:00,252.66,252.98,252.61,252.87,4300.0,252.66,252.98,252.61,252.87,4300.0
2018-05-07 15:40:00,252.96,253.1,252.75,252.78,5066.0,252.96,253.1,252.75,252.78,5066.0
2018-05-07 15:45:00,252.7,253.24,252.53,253.1,5726.0,252.7,253.24,252.53,253.1,5726.0
2018-05-07 15:50:00,253.05,253.24,252.7,253.24,9338.0,253.05,253.24,252.7,253.24,9338.0
2018-05-07 15:55:00,253.26,253.34,252.86,253.1,22953.0,253.26,253.34,252.86,253.1,22953.0
2018-05-08 09:30:00,251.85,253.2,251.42,253.2,7412.0,251.85,253.2,251.42,253.2,7412.0
2018-05-08 09:35:00,253.95,253.95,253.28,253.7,1960.0,253.95,253.95,253.28,253.7,1960.0
2018-05-08 09:40:00,253.73,254.16,253.65,253.66,2400.0,253.73,254.16,253.65,253.66,2400.0
2018-05-08 09:45:00,253.56,253.82,253.45,253.65,1000.0,253.56,253.82,253.45,253.65,1000.0
2018-05-08 09:50:00,253.36,253.61,252.9,252.97,3670.0,253.36,253.61,252.9,252.97,3670.0
2018-05-08 09:55:00,253.26,253.26,252.69,252.99,1044.0,253.26,253.26,252.69,252.99,1044.0
2018-05-08 10:00:00,252.94,252.94,252.71,252.74,1877.0,252.94,252.94,252.71,252.74,1877.0
2018-05-08 10:05:00,252.74,252.74,251.63,251.72,2408.0,252.74,252.74,251.63,251.72,2408.0
2018-05-08 10:10:00,251.72,251.97,251.2,251.27,7657.0,251.72,251.97,251.2,251.27,7657.0
2018-05-08 10:15:00,251.3,251.97,251.28,251.9,3800.0,251.3,251.97,251.28,251.9,3800.0
2018-05-08 10:20:00,252.26,252.65,251.84,251.84,12125.0,252.26,252.65,251.84,251.84,12125.0
2018-05-08 10:25:00,251.71,251.95,251.05,251.29,12770.0,251.71,251.95,251.05,251.29,12770.0
2018-05-08 10:30:00,251.09,251.57,250.85,251.51,6228.0,251.09,251.57,250.85,251.51,6228.0
2018-05-08 10:35:00,251.61,252.1,251.61,251.66,6090.0,251.61,252.1,251.61,251.66,6090.0
2018-05-08 10:40:00,251.58,251.58,251.03,251.11,3552.0,251.58,251.58,251.03,251.11,3552.0
2018-05-08 10:45:00,251.0,251.01,250.46,250.63,3185.0,251.0,251.01,250.46,250.63,3185.0
2018-05-08 10:50:00,250.64,251.31,250.63,251.31,3908.0,250.64,251.31,250.63,251.31,3908.0
2018-05-08 10:55:00,251.3,251.56,251.17,251.52,2779.0,251.3,251.56,251.17,251.52,2779.0
2018-05-08 11:00:00,251.4,251.53,251.24,251.29,4102.0,251.4,251.53,251.24,251.29,4102.0
2018-05-08 11:05:00,251.27,251.76,251.17,251.76,4379.0,251.27,251.76,251.17,251.76,4379.0
2018-05-08 11:10:00,251.64,252.07,251.64,251.9,6200.0,251.64,252.07,251.64,251.9,6200.0
2018-05-08 11:15:00,251.86,252.02,251.53,251.53,6410.0,251.86,252.02,251.53,251.53,6410.0
2018-05-08 11:20:00,251.47,251.9,251.47,251.48,2500.0,251.47,251.9,251.47,251.48,2500.0
2018-05-08 11:25:00,251.6,252.04,251.58,252.04,2450.0,251.6,252.04,251.58,252.04,2450.0
2018-05-08 11:30:00,251.91,252.0,251.54,251.54,1200.0,251.91,252.0,251.54,251.54,1200.0
2018-05-08 11:35:00,251.63,251.95,251.49,251.49,1400.0,251.63,251.95,251.49,251.49,1400.0
2018-05-08 11:40:00,251.59,252.01,251.59,252.01,600.0,251.59,252.01,251.59,252.01,600.0
2018-05-08 11:45:00,252.0,252.13,251.79,252.13,1800.0,252.0,252.13,251.79,252.13,1800.0
2018-05-08 11:50:00,251.99,251.99,251.54,251.6,3378.0,251.99,251.99,251.54,251.6,3378.0
2018-05-08 11:55:00,251.42,251.42,251.15,251.15,667.0,251.42,251.42,251.15,251.15,667.0
2018-05-08 12:00:00,251.07,251.07,250.94,250.94,700.0,251.07,251.07,250.94,250.94,700.0
2018-05-08 12:05:00,250.94,251.27,250.94,251.15,3300.0,250.94,251.27,250.94,251.15,3300.0
2018-05-08 12:10:00,251.21,251.34,251.05,251.21,1220.0,251.21,251.34,251.05,251.21,1220.0
2018-05-08 12:15:00,251.0,251.01,250.65,250.65,2054.0,251.0,251.01,250.65,250.65,2054.0
2018-05-08 12:20:00,250.57,250.57,249.84,249.85,10066.0,250.57,250.57,249.84,249.85,10066.0
2018-05-08 12:25:00,249.89,249.93,249.51,249.56,3101.0,249.89,249.93,249.51,249.56,3101.0
2018-05-08 12:30:00,249.54,249.85,249.52,249.54,3480.0,249.54,249.85,249.52,249.54,3480.0
2018-05-08 12:35:00,249.5,249.76,249.5,249.59,3040.0,249.5,249.76,249.5,249.59,3040.0
2018-05-08 12:40:00,249.79,250.01,249.72,249.89,2792.0,249.79,250.01,249.72,249.89,2792.0
2018-05-08 12:45:00,249.84,250.03,249.75,249.8,3836.0,249.84,250.03,249.75,249.8,3836.0
2018-05-08 12:50:00,249.77,249.77,249.47,249.65,9135.0,249.77,249.77,249.47,249.65,9135.0
2018-05-08 12:55:00,249.53,249.66,249.45,249.51,2558.0,249.53,249.66,249.45,249.51,2558.0
2018-05-08 13:00:00,249.48,249.83,249.43,249.65,2176.0,249.48,249.83,249.43,249.65,2176.0
2018-05-08 13:05:00,249.78,249.78,249.55,249.55,1300.0,249.78,249.78,249.55,249.55,1300.0
2018-05-08 13:10:00,249.78,249.78,249.44,249.65,2046.0,249.78,249.78,249.44,249.65,2046.0
2018-05-08 13:15:00,249.65,249.75,249.65,249.73,1050.0,249.65,249.75,249.65,249.73,1050.0
2018-05-08 13:20:00,249.67,249.88,249.65,249.88,1700.0,249.67,249.88,249.65,249.88,1700.0
2018-05-08 13:25:00,249.88,250.03,249.84,249.84,1400.0,249.88,250.03,249.84,249.84,1400.0
2018-05-08 13:30:00,249.84,249.86,249.83,249.83,300.0,249.84,249.86,249.83,249.83,300.0
2018-05-08 13:35:00,249.95,250.1,249.9,250.02,3910.0,249.95,250.1,249.9,250.02,3910.0
2018-05-08 13:40:00,250.09,250.29,249.95,250.02,3087.0,250.09,250.29,249.95,250.02,3087.0
2018-05-08 13:45:00,249.97,249.97,249.62,249.79,2809.0,249.97,249.97,249.62,249.79,2809.0
2018-05-08 13:50:00,249.79,250.0,249.72,249.83,2777.0,249.79,250.0,249.72,249.83,2777.0
2018-05-08 13:55:00,249.83,249.93,249.48,249.48,1738.0,249.83,249.93,249.48,249.48,1738.0
2018-05-08 14:00:00,249.64,249.81,249.52,249.54,3600.0,249.64,249.81,249.52,249.54,3600.0
2018-05-08 14:05:00,249.55,249.57,249.21,249.21,2550.0,249.55,249.57,249.21,249.21,2550.0
2018-05-08 14:10:00,249.1,249.1,248.47,248.79,7225.0,249.1,249.1,248.47,248.79,7225.0
2018-05-08 14:15:00,248.86,249.12,248.73,248.83,2565.0,248.86,249.12,248.73,248.83,2565.0
2018-05-08 14:20:00,248.97,249.1,248.65,248.88,4373.0,248.97,249.1,248.65,248.88,4373.0
2018-05-08 14:25:00,249.02,249.19,248.18,248.2,4068.0,249.02,249.19,248.18,248.2,4068.0
2018-05-08 14:30:00,248.22,248.49,248.07,248.18,5060.0,248.22,248.49,248.07,248.18,5060.0
2018-05-08 14:35:00,248.16,248.57,247.89,247.9,2816.0,248.16,248.57,247.89,247.9,2816.0
2018-05-08 14:40:00,248.03,248.03,247.38,247.53,11668.0,248.03,248.03,247.38,247.53,11668.0
2018-05-08 14:45:00,247.65,248.18,247.64,247.98,6360.0,247.65,248.18,247.64,247.98,6360.0
2018-05-08 14:50:00,248.18,248.92,248.11,248.92,3181.0,248.18,248.92,248.11,248.92,3181.0
2018-05-08 14:55:00,248.92,249.03,248.78,248.78,3525.0,248.92,249.03,248.78,248.78,3525.0
2018-05-08 15:00:00,248.68,249.01,248.5,248.89,3375.0,248.68,249.01,248.5,248.89,3375.0
2018-05-08 15:05:00,248.95,249.25,248.85,249.25,2900.0,248.95,249.25,248.85,249.25,2900.0
2018-05-08 15:10:00,249.22,249.59,249.21,249.59,1425.0,249.22,249.59,249.21,249.59,1425.0
2018-05-08 15:15:00,249.59,249.7,249.08,249.08,10068.0,249.59,249.7,249.08,249.08,10068.0
2018-05-08 15:20:00,249.25,249.29,249.06,249.08,4829.0,249.25,249.29,249.06,249.08,4829.0
2018-05-08 15:25:00,249.05,249.28,248.94,249.26,3294.0,249.05,249.28,248.94,249.26,3294.0
2018-05-08 15:30:00,249.3,249.38,249.11,249.2,5117.0,249.3,249.38,249.11,249.2,5117.0
2018-05-08 15:35:00,249.29,249.48,249.24,249.4,3800.0,249.29,249.48,249.24,249.4,3800.0
2018-05-08 15:40:00,249.42,249.53,249.35,249.35,16488.0,249.42,249.53,249.35,249.35,16488.0
2018-05-08 15:45:00,249.43,249.43,248.83,248.84,15415.0,249.43,249.43,248.83,248.84,15415.0
2018-05-08 15:50:00,248.87,249.02,248.56,248.67,29674.0,248.87,249.02,248.56,248.67,29674.0
2018-05-08 15:55:00,248.67,249.24,248.67,249.24,25644.0,248.67,249.24,248.67,249.24,25644.0
2018-05-09 09:30:00,250.41,250.57,249.44,250.57,5918.0,250.41,250.57,249.44,250.57,5918.0
2018-05-09 09:35:00,250.57,250.57,249.93,250.29,2200.0,250.57,250.57,249.93,250.29,2200.0
2018-05-09 09:40:00,250.24,250.89,250.13,250.32,7262.0,250.24,250.89,250.13,250.32,7262.0
2018-05-09 09:45:00,250.39,250.4,249.76,249.91,6144.0,250.39,250.4,249.76,249.91,6144.0
2018-05-09 09:50:00,249.88,250.32,249.45,249.45,2000.0,249.88,250.32,249.45,249.45,2000.0
2018-05-09 09:55:00,249.48,249.62,249.32,249.44,802.0,249.48,249.62,249.32,249.44,802.0
2018-05-09 10:00:00,249.31,249.53,248.4,249.38,5460.0,249.31,249.53,248.4,249.38,5460.0
2018-05-09 10:05:00,249.36,249.51,248.85,248.92,5354.0,249.36,249.51,248.85,248.92,5354.0
2018-05-09 10:10:00,248.9,248.9,248.9,248.9,100.0,248.9,248.9,248.9,248.9,100.0
2018-05-09 10:15:00,249.0,249.01,247.9,248.0,4324.0,249.0,249.01,247.9,248.0,4324.0
2018-05-09 10:20:00,248.0,248.48,248.0,248.48,3900.0,248.0,248.48,248.0,248.48,3900.0
2018-05-09 10:25:00,248.3,248.34,247.3,247.3,6469.0,248.3,248.34,247.3,247.3,6469.0
2018-05-09 10:30:00,247.52,247.6,246.78,246.78,10389.0,247.52,247.6,246.78,246.78,10389.0
2018-05-09 10:35:00,247.03,247.42,246.41,246.41,7006.0,247.03,247.42,246.41,246.41,7006.0
2018-05-09 10:40:00,246.29,246.64,246.16,246.16,6200.0,246.29,246.64,246.16,246.16,6200.0
2018-05-09 10:45:00,246.2,246.52,246.01,246.13,5941.0,246.2,246.52,246.01,246.13,5941.0
2018-05-09 10:50:00,246.01,246.43,245.82,245.95,7575.0,246.01,246.43,245.82,245.95,7575.0
2018-05-09 10:55:00,245.9,246.44,245.9,246.05,2300.0,245.9,246.44,245.9,246.05,2300.0
2018-05-09 11:00:00,246.05,246.05,245.58,245.76,9817.0,246.05,246.05,245.58,245.76,9817.0
2018-05-09 11:05:00,245.76,245.76,245.11,245.24,17187.0,245.76,245.76,245.11,245.24,17187.0
2018-05-09 11:10:00,245.23,245.36,244.89,244.9,5631.0,245.23,245.36,244.89,244.9,5631.0
2018-05-09 11:15:00,244.9,245.17,244.46,245.09,9407.0,244.9,245.17,244.46,245.09,9407.0
2018-05-09 11:20:00,245.15,245.91,245.15,245.66,8312.0,245.15,245.91,245.15,245.66,8312.0
2018-05-09 11:25:00,245.66,245.96,245.6,245.62,4387.0,245.66,245.96,245.6,245.62,4387.0
2018-05-09 11:30:00,245.71,245.8,245.38,245.5,9449.0,245.71,245.8,245.38,245.5,9449.0
2018-05-09 11:35:00,245.38,245.38,244.9,245.14,6249.0,245.38,245.38,244.9,245.14,6249.0
2018-05-09 11:40:00,245.02,245.54,244.94,244.94,7115.0,245.02,245.54,244.94,244.94,7115.0
2018-05-09 11:45:00,244.83,244.83,244.55,244.75,5303.0,244.83,244.83,244.55,244.75,5303.0
2018-05-09 11:50:00,244.77,245.12,244.68,245.04,3500.0,244.77,245.12,244.68,245.04,3500.0
2018-05-09 11:55:00,245.02,245.82,244.94,245.82,4800.0,245.02,245.82,244.94,245.82,4800.0
2018-05-09 12:00:00,245.8,245.8,245.67,245.74,2500.0,245.8,245.8,245.67,245.74,2500.0
2018-05-09 12:05:00,245.6,246.0,245.59,245.71,6504.0,245.6,246.0,245.59,245.71,6504.0
2018-05-09 12:10:00,245.71,246.15,245.68,246.15,3000.0,245.71,246.15,245.68,246.15,3000.0
2018-05-09 12:15:00,246.26,246.29,246.23,246.23,1300.0,246.26,246.29,246.23,246.23,1300.0
2018-05-09 12:20:00,246.32,246.7,246.27,246.63,3899.0,246.32,246.7,246.27,246.63,3899.0
2018-05-09 12:25:00,246.74,247.04,246.74,247.04,6900.0,246.74,247.04,246.74,247.04,6900.0
2018-05-09 12:30:00,247.06,247.36,247.05,247.34,4375.0,247.06,247.36,247.05,247.34,4375.0
2018-05-09 12:35:00,247.34,247.38,247.13,247.13,3200.0,247.34,247.38,247.13,247.13,3200.0
2018-05-09 12:40:00,247.21,247.26,247.14,247.26,1400.0,247.21,247.26,247.14,247.26,1400.0
2018-05-09 12:45:00,247.28,247.3,247.17,247.18,1075.0,247.28,247.3,247.17,247.18,1075.0
2018-05-09 12:50:00,247.31,247.68,247.21,247.63,6122.0,247.31,247.68,247.21,247.63,6122.0
2018-05-09 12:55:00,247.65,247.7,247.61,247.68,1600.0,247.65,247.7,247.61,247.68,1600.0
2018-05-09 13:00:00,247.61,248.25,247.56,248.16,6279.0,247.61,248.25,247.56,248.16,6279.0
2018-05-09 13:05:00,248.16,248.72,248.15,248.71,2200.0,248.16,248.72,248.15,248.71,2200.0
2018-05-09 13:10:00,248.7,248.7,248.01,248.14,2831.0,248.7,248.7,248.01,248.14,2831.0
2018-05-09 13:15:00,248.02,248.14,247.67,247.71,4357.0,248.02,248.14,247.67,247.71,4357.0
2018-05-09 13:20:00,247.75,247.84,247.53,247.67,32042.0,247.75,247.84,247.53,247.67,32042.0
2018-05-09 13:25:00,247.71,247.76,247.38,247.45,14747.0,247.71,247.76,247.38,247.45,14747.0
2018-05-09 13:30:00,247.56,247.64,247.44,247.52,4900.0,247.56,247.64,247.44,247.52,4900.0
2018-05-09 13:35:00,247.52,247.86,247.42,247.84,7702.0,247.52,247.86,247.42,247.84,7702.0
2018-05-09 13:40:00,247.88,248.23,247.88,248.23,1200.0,247.88,248.23,247.88,248.23,1200.0
2018-05-09 13:45:00,248.22,248.26,247.94,247.94,5639.0,248.22,248.26,247.94,247.94,5639.0
2018-05-09 13:50:00,247.99,247.99,247.35,247.36,7637.0,247.99,247.99,247.35,247.36,7637.0
2018-05-09 13:55:00,247.35,247.44,247.17,247.17,3296.0,247.35,247.44,247.17,247.17,3296.0
2018-05-09 14:00:00,247.17,247.29,246.96,247.08,8310.0,247.17,247.29,246.96,247.08,8310.0
2018-05-09 14:05:00,247.09,247.2,246.99,247.18,5516.0,247.09,247.2,246.99,247.18,5516.0
2018-05-09 14:10:00,247.13,247.6,247.13,247.6,6670.0,247.13,247.6,247.13,247.6,6670.0
2018-05-09 14:15:00,247.75,247.75,247.42,247.42,3148.0,247.75,247.75,247.42,247.42,3148.0
2018-05-09 14:20:00,247.47,247.47,246.98,246.98,5246.0,247.47,247.47,246.98,246.98,5246.0
2018-05-09 14:25:00,247.07,247.18,246.61,247.06,10263.0,247.07,247.18,246.61,247.06,10263.0
2018-05-09 14:30:00,247.01,247.05,246.79,246.79,6036.0,247.01,247.05,246.79,246.79,6036.0
2018-05-09 14:35:00,246.81,246.96,246.78,246.78,3520.0,246.81,246.96,246.78,246.78,3520.0
2018-05-09 14:40:00,246.94,247.49,246.88,247.44,7100.0,246.94,247.49,246.88,247.44,7100.0
2018-05-09 14:45:00,247.51,247.59,247.19,247.24,7351.0,247.51,247.59,247.19,247.24,7351.0
2018-05-09 14:50:00,247.19,247.32,247.07,247.17,6763.0,247.19,247.32,247.07,247.17,6763.0
2018-05-09 14:55:00,247.11,247.38,247.05,247.38,3502.0,247.11,247.38,247.05,247.38,3502.0
2018-05-09 15:00:00,247.36,247.36,247.18,247.21,4585.0,247.36,247.36,247.18,247.21,4585.0
2018-05-09 15:05:00,247.28,247.72,247.21,247.69,5600.0,247.28,247.72,247.21,247.69,5600.0
2018-05-09 15:10:00,247.71,247.71,247.34,247.34,6778.0,247.71,247.71,247.34,247.34,6778.0
2018-05-09 15:15:00,247.38,247.44,247.11,247.27,8600.0,247.38,247.44,247.11,247.27,8600.0
2018-05-09 15:20:00,247.29,247.41,247.28,247.4,4500.0,247.29,247.41,247.28,247.4,4500.0
2018-05-09 15:25:00,247.4,247.4,247.08,247.19,8730.0,247.4,247.4,247.08,247.19,8730.0
2018-05-09 15:30:00,247.2,247.3,247.0,247.0,12452.0,247.2,247.3,247.0,247.0,12452.0
2018-05-09 15:35:00,246.99,247.42,246.98,247.42,18481.0,246.99,247.42,246.98,247.42,18481.0
2018-05-09 15:40:00,247.38,248.02,247.31,247.93,11400.0,247.38,248.02,247.31,247.93,11400.0
2018-05-09 15:45:00,247.93,248.41,247.93,248.41,12788.0,247.93,248.41,247.93,248.41,12788.0
2018-05-09 15:50:00,248.36,248.99,248.36,248.78,28358.0,248.36,248.99,248.36,248.78,28358.0
2018-05-09 15:55:00,248.8,248.97,248.63,248.84,45447.0,248.8,248.97,248.63,248.84,45447.0
2018-05-10 09:30:00,249.79,250.45,249.55,249.93,10432.0,249.79,250.45,249.55,249.93,10432.0
2018-05-10 09:35:00,249.46,249.46,248.93,248.93,1500.0,249.46,249.46,248.93,248.93,1500.0
2018-05-10 09:40:00,249.27,249.52,249.0,249.22,13145.0,249.27,249.52,249.0,249.22,13145.0
2018-05-10 09:45:00,249.18,249.33,249.07,249.12,2663.0,249.18,249.33,249.07,249.12,2663.0
2018-05-10 09:50:00,249.19,249.2,248.79,248.8,1741.0,249.19,249.2,248.79,248.8,1741.0
2018-05-10 09:55:00,248.78,248.94,248.0,248.0,4888.0,248.78,248.94,248.0,248.0,4888.0
2018-05-10 10:00:00,247.87,248.0,246.74,246.75,9862.0,247.87,248.0,246.74,246.75,9862.0
2018-05-10 10:05:00,246.69,247.13,246.46,246.96,7491.0,246.69,247.13,246.46,246.96,7491.0
2018-05-10 10:10:00,246.9,247.1,245.43,245.86,13506.0,246.9,247.1,245.43,245.86,13506.0
2018-05-10 10:15:00,245.86,246.09,245.32,245.86,6704.0,245.86,246.09,245.32,245.86,6704.0
2018-05-10 10:20:00,246.04,246.58,245.88,246.26,5600.0,246.04,246.58,245.88,246.26,5600.0
2018-05-10 10:25:00,246.44,247.24,246.37,247.24,3165.0,246.44,247.24,246.37,247.24,3165.0
2018-05-10 10:30:00,247.48,247.64,247.27,247.43,3750.0,247.48,247.64,247.27,247.43,3750.0
2018-05-10 10:35:00,247.43,247.86,247.42,247.86,4700.0,247.43,247.86,247.42,247.86,4700.0
2018-05-10 10:40:00,247.86,248.48,247.84,248.41,1170.0,247.86,248.48,247.84,248.41,1170.0
2018-05-10 10:45:00,248.4,248.4,247.71,247.76,3603.0,248.4,248.4,247.71,247.76,3603.0
2018-05-10 10:50:00,247.72,248.33,247.71,248.33,1700.0,247.72,248.33,247.71,248.33,1700.0
2018-05-10 10:55:00,248.33,248.36,248.09,248.32,1300.0,248.33,248.36,248.09,248.32,1300.0
2018-05-10 11:00:00,248.36,248.44,247.68,247.79,3381.0,248.36,248.44,247.68,247.79,3381.0
2018-05-10 11:05:00,247.65,247.85,247.43,247.43,2525.0,247.65,247.85,247.43,247.43,2525.0
2018-05-10 11:10:00,247.36,247.47,247.36,247.47,319.0,247.36,247.47,247.36,247.47,319.0
2018-05-10 11:15:00,247.45,247.65,246.62,246.62,4563.0,247.45,247.65,246.62,246.62,4563.0
2018-05-10 11:20:00,246.76,246.77,245.19,246.16,11736.0,246.76,246.77,245.19,246.16,11736.0
2018-05-10 11:25:00,246.39,246.88,246.26,246.65,12287.0,246.39,246.88,246.26,246.65,12287.0
2018-05-10 11:30:00,246.5,247.23,246.37,246.82,5397.0,246.5,247.23,246.37,246.82,5397.0
2018-05-10 11:35:00,246.82,247.29,246.82,247.09,3505.0,246.82,247.29,246.82,247.09,3505.0
2018-05-10 11:40:00,247.03,247.27,246.73,246.76,6031.0,247.03,247.27,246.73,246.76,6031.0
2018-05-10 11:45:00,246.99,247.64,246.99,247.64,2200.0,246.99,247.64,246.99,247.64,2200.0
2018-05-10 11:50:00,247.67,247.77,247.6,247.77,1700.0,247.67,247.77,247.6,247.77,1700.0
2018-05-10 11:55:00,247.77,248.21,247.65,248.16,7547.0,247.77,248.21,247.65,248.16,7547.0
2018-05-10 12:00:00,248.16,248.16,247.86,247.95,800.0,248.16,248.16,247.86,247.95,800.0
2018-05-10 12:05:00,247.86,247.94,247.79,247.79,900.0,247.86,247.94,247.79,247.79,900.0
2018-05-10 12:10:00,247.88,248.06,247.83,247.93,2100.0,247.88,248.06,247.83,247.93,2100.0
2018-05-10 12:15:00,247.9,247.9,247.76,247.76,1100.0,247.9,247.9,247.76,247.76,1100.0
2018-05-10 12:20:00,247.76,247.76,247.58,247.58,1101.0,247.76,247.76,247.58,247.58,1101.0
2018-05-10 12:25:00,247.63,247.72,247.54,247.65,3489.0,247.63,247.72,247.54,247.65,3489.0
2018-05-10 12:30:00,247.63,248.09,247.63,247.95,13466.0,247.63,248.09,247.63,247.95,13466.0
2018-05-10 12:35:00,248.05,248.23,248.05,248.15,1193.0,248.05,248.23,248.05,248.15,1193.0
2018-05-10 12:40:00,248.24,248.35,248.24,248.33,2200.0,248.24,248.35,248.24,248.33,2200.0
2018-05-10 12:45:00,248.39,248.39,248.24,248.38,800.0,248.39,248.39,248.24,248.38,800.0
2018-05-10 12:50:00,248.53,248.64,248.51,248.56,704.0,248.53,248.64,248.51,248.56,704.0
2018-05-10 12:55:00,248.56,248.98,248.56,248.79,4058.0,248.56,248.98,248.56,248.79,4058.0
2018-05-10 13:00:00,248.91,249.39,248.91,249.39,1250.0,248.91,249.39,248.91,249.39,1250.0
2018-05-10 13:05:00,249.27,249.45,249.27,249.44,300.0,249.27,249.45,249.27,249.44,300.0
2018-05-10 13:10:00,249.55,249.55,249.09,249.09,1826.0,249.55,249.55,249.09,249.09,1826.0
2018-05-10 13:15:00,249.09,249.1,249.07,249.07,600.0,249.09,249.1,249.07,249.07,600.0
2018-05-10 13:20:00,249.05,249.1,248.83,248.83,850.0,249.05,249.1,248.83,248.83,850.0
2018-05-10 13:25:00,248.81,248.81,248.64,248.7,1140.0,248.81,248.81,248.64,248.7,1140.0
2018-05-10 13:30:00,248.61,249.22,248.56,249.21,8037.0,248.61,249.22,248.56,249.21,8037.0
2018-05-10 13:35:00,249.32,249.64,249.32,249.54,1500.0,249.32,249.64,249.32,249.54,1500.0
2018-05-10 13:40:00,249.48,249.49,249.22,249.23,1528.0,249.48,249.49,249.22,249.23,1528.0
2018-05-10 13:45:00,249.38,249.4,249.35,249.4,300.0,249.38,249.4,249.35,249.4,300.0
2018-05-10 13:50:00,249.21,249.27,249.02,249.27,3005.0,249.21,249.27,249.02,249.27,3005.0
2018-05-10 13:55:00,249.19,249.19,248.84,249.04,2250.0,249.19,249.19,248.84,249.04,2250.0
2018-05-10 14:00:00,249.16,249.16,249.03,249.03,500.0,249.16,249.16,249.03,249.03,500.0
2018-05-10 14:05:00,249.0,249.14,249.0,249.01,1200.0,249.0,249.14,249.0,249.01,1200.0
2018-05-10 14:10:00,249.05,249.05,248.86,249.01,3552.0,249.05,249.05,248.86,249.01,3552.0
2018-05-10 14:15:00,249.09,249.31,249.05,249.31,1892.0,249.09,249.31,249.05,249.31,1892.0
2018-05-10 14:20:00,249.31,249.46,248.89,248.89,5957.0,249.31,249.46,248.89,248.89,5957.0
2018-05-10 14:25:00,248.96,249.15,248.85,249.15,1900.0,248.96,249.15,248.85,249.15,1900.0
2018-05-10 14:30:00,249.16,249.21,249.0,249.0,1100.0,249.16,249.21,249.0,249.0,1100.0
2018-05-10 14:35:00,249.0,249.0,248.45,248.64,1200.0,249.0,249.0,248.45,248.64,1200.0
2018-05-10 14:40:00,248.53,248.63,248.26,248.27,5000.0,248.53,248.63,248.26,248.27,5000.0
2018-05-10 14:45:00,248.34,248.67,248.34,248.62,2588.0,248.34,248.67,248.34,248.62,2588.0
2018-05-10 14:50:00,248.66,248.73,248.57,248.61,2950.0,248.66,248.73,248.57,248.61,2950.0
2018-05-10 14:55:00,248.61,248.7,248.55,248.67,5202.0,248.61,248.7,248.55,248.67,5202.0
2018-05-10 15:00:00,248.57,248.6,247.68,247.71,7500.0,248.57,248.6,247.68,247.71,7500.0
2018-05-10 15:05:00,247.76,247.85,247.69,247.77,6863.0,247.76,247.85,247.69,247.77,6863.0
2018-05-10 15:10:00,247.73,247.85,247.61,247.81,15000.0,247.73,247.85,247.61,247.81,15000.0
2018-05-10 15:15:00,247.8,247.87,247.64,247.64,2400.0,247.8,247.87,247.64,247.64,2400.0
2018-05-10 15:20:00,247.64,247.67,247.14,247.14,7216.0,247.64,247.67,247.14,247.14,7216.0
2018-05-10 15:25:00,247.06,247.11,246.96,247.0,3439.0,247.06,247.11,246.96,247.0,3439.0
2018-05-10 15:30:00,247.08,247.6,247.04,247.6,2500.0,247.08,247.6,247.04,247.6,2500.0
2018-05-10 15:35:00,247.68,247.68,247.45,247.45,5800.0,247.68,247.68,247.45,247.45,5800.0
2018-05-10 15:40:00,247.46,247.59,247.3,247.47,13368.0,247.46,247.59,247.3,247.47,13368.0
2018-05-10 15:45:00,247.49,247.63,247.03,247.63,23080.0,247.49,247.63,247.03,247.63,23080.0
2018-05-10 15:50:00,247.75,247.89,247.54,247.55,12700.0,247.75,247.89,247.54,247.55,12700.0
2018-05-10 15:55:00,247.55,247.64,247.09,247.49,30857.0,247.55,247.64,247.09,247.49,30857.0
2018-05-11 09:30:00,247.26,247.72,246.1,247.09,6949.0,247.26,247.72,246.1,247.09,6949.0
2018-05-11 09:35:00,246.48,247.11,246.36,246.7,7092.0,246.48,247.11,246.36,246.7,7092.0
2018-05-11 09:40:00,247.07,247.95,246.68,247.95,7250.0,247.07,247.95,246.68,247.95,7250.0
2018-05-11 09:45:00,247.96,248.68,247.55,247.99,24662.0,247.96,248.68,247.55,247.99,24662.0
2018-05-11 09:50:00,248.16,248.46,247.78,248.38,7571.0,248.16,248.46,247.78,248.38,7571.0
2018-05-11 09:55:00,248.51,248.67,248.33,248.62,10345.0,248.51,248.67,248.33,248.62,10345.0
2018-05-11 10:00:00,248.82,249.01,248.77,248.96,5150.0,248.82,249.01,248.77,248.96,5150.0
2018-05-11 10:05:00,249.01,249.62,249.0,249.62,6916.0,249.01,249.62,249.0,249.62,6916.0
2018-05-11 10:10:00,249.56,249.63,249.11,249.14,5302.0,249.56,249.63,249.11,249.14,5302.0
2018-05-11 10:15:00,249.11,249.84,249.11,249.84,8504.0,249.11,249.84,249.11,249.84,8504.0
2018-05-11 10:20:00,249.6,250.12,249.49,249.56,6147.0,249.6,250.12,249.49,249.56,6147.0
2018-05-11 10:25:00,249.46,249.46,249.1,249.22,4943.0,249.46,249.46,249.1,249.22,4943.0
2018-05-11 10:30:00,249.3,249.72,249.11,249.71,4820.0,249.3,249.72,249.11,249.71,4820.0
2018-05-11 10:35:00,249.59,249.93,249.59,249.73,7600.0,249.59,249.93,249.59,249.73,7600.0
2018-05-11 10:40:00,249.59,249.76,249.59,249.74,3361.0,249.59,249.76,249.59,249.74,3361.0
2018-05-11 10:45:00,249.74,249.8,249.48,249.68,6150.0,249.74,249.8,249.48,249.68,6150.0
2018-05-11 10:50:00,249.78,250.03,249.7,249.94,6397.0,249.78,250.03,249.7,249.94,6397.0
2018-05-11 10:55:00,249.82,250.0,249.79,249.99,6411.0,249.82,250.0,249.79,249.99,6411.0
2018-05-11 11:00:00,250.0,250.0,249.87,249.89,1299.0,250.0,250.0,249.87,249.89,1299.0
2018-05-11 11:05:00,249.92,250.0,249.68,249.7,6982.0,249.92,250.0,249.68,249.7,6982.0
2018-05-11 11:10:00,249.73,249.86,249.66,249.86,4000.0,249.73,249.86,249.66,249.86,4000.0
2018-05-11 11:15:00,249.91,249.99,249.91,249.92,1600.0,249.91,249.99,249.91,249.92,1600.0
2018-05-11 11:20:00,249.95,250.0,249.85,250.0,2800.0,249.95,250.0,249.85,250.0,2800.0
2018-05-11 11:25:00,249.94,249.99,249.68,249.93,4581.0,249.94,249.99,249.68,249.93,4581.0
2018-05-11 11:30:00,249.93,250.0,249.8,249.81,2500.0,249.93,250.0,249.8,249.81,2500.0
2018-05-11 11:35:00,249.81,249.95,249.78,249.95,2700.0,249.81,249.95,249.78,249.95,2700.0
2018-05-11 11:40:00,249.95,250.0,249.84,249.95,4573.0,249.95,250.0,249.84,249.95,4573.0
2018-05-11 11:45:00,249.89,250.02,249.87,250.0,8300.0,249.89,250.02,249.87,250.0,8300.0
2018-05-11 11:50:00,249.9,250.0,249.88,249.96,2600.0,249.9,250.0,249.88,249.96,2600.0
2018-05-11 11:55:00,249.97,250.0,249.82,249.9,2800.0,249.97,250.0,249.82,249.9,2800.0
2018-05-11 12:00:00,249.92,249.93,249.68,249.78,2700.0,249.92,249.93,249.68,249.78,2700.0
2018-05-11 12:05:00,249.74,249.75,249.46,249.62,4468.0,249.74,249.75,249.46,249.62,4468.0
2018-05-11 12:10:00,249.48,249.58,249.25,249.37,4831.0,249.48,249.58,249.25,249.37,4831.0
2018-05-11 12:15:00,249.21,249.33,249.02,249.2,4891.0,249.21,249.33,249.02,249.2,4891.0
2018-05-11 12:20:00,249.14,249.17,248.89,248.89,1500.0,249.14,249.17,248.89,248.89,1500.0
2018-05-11 12:25:00,248.91,249.16,248.77,248.79,3304.0,248.91,249.16,248.77,248.79,3304.0
2018-05-11 12:30:00,248.73,248.74,248.21,248.37,4447.0,248.73,248.74,248.21,248.37,4447.0
2018-05-11 12:35:00,248.22,248.28,248.14,248.14,1286.0,248.22,248.28,248.14,248.14,1286.0
2018-05-11 12:40:00,248.27,248.39,248.08,248.08,2800.0,248.27,248.39,248.08,248.08,2800.0
2018-05-11 12:45:00,248.19,248.35,248.09,248.26,2000.0,248.19,248.35,248.09,248.26,2000.0
2018-05-11 12:50:00,248.34,248.35,248.26,248.3,1700.0,248.34,248.35,248.26,248.3,1700.0
2018-05-11 12:55:00,248.3,248.3,248.15,248.22,2636.0,248.3,248.3,248.15,248.22,2636.0
2018-05-11 13:00:00,248.21,248.4,248.2,248.38,3700.0,248.21,248.4,248.2,248.38,3700.0
2018-05-11 13:05:00,248.34,248.54,248.34,248.54,1900.0,248.34,248.54,248.34,248.54,1900.0
2018-05-11 13:10:00,248.61,248.72,248.52,248.52,2100.0,248.61,248.72,248.52,248.52,2100.0
2018-05-11 13:15:00,248.44,248.79,248.44,248.61,2086.0,248.44,248.79,248.44,248.61,2086.0
2018-05-11 13:20:00,248.64,248.74,248.37,248.59,3600.0,248.64,248.74,248.37,248.59,3600.0
2018-05-11 13:25:00,248.39,248.63,248.25,248.52,2946.0,248.39,248.63,248.25,248.52,2946.0
2018-05-11 13:30:00,248.59,248.6,248.59,248.6,355.0,248.59,248.6,248.59,248.6,355.0
2018-05-11 13:35:00,248.67,248.67,248.49,248.5,900.0,248.67,248.67,248.49,248.5,900.0
2018-05-11 13:40:00,248.57,248.62,248.42,248.47,1500.0,248.57,248.62,248.42,248.47,1500.0
2018-05-11 13:45:00,248.47,248.52,248.38,248.39,1400.0,248.47,248.52,248.38,248.39,1400.0
2018-05-11 13:50:00,248.39,248.72,248.39,248.56,2300.0,248.39,248.72,248.39,248.56,2300.0
2018-05-11 13:55:00,248.62,248.66,248.53,248.53,632.0,248.62,248.66,248.53,248.53,632.0
2018-05-11 14:00:00,248.68,248.72,248.59,248.59,2700.0,248.68,248.72,248.59,248.59,2700.0
2018-05-11 14:05:00,248.62,248.65,248.53,248.53,1860.0,248.62,248.65,248.53,248.53,1860.0
2018-05-11 14:10:00,248.44,248.53,248.19,248.19,800.0,248.44,248.53,248.19,248.19,800.0
2018-05-11 14:15:00,248.13,248.33,248.0,248.31,4698.0,248.13,248.33,248.0,248.31,4698.0
2018-05-11 14:20:00,248.39,248.81,248.32,248.7,2350.0,248.39,248.81,248.32,248.7,2350.0
2018-05-11 14:25:00,248.74,248.9,248.73,248.9,1400.0,248.74,248.9,248.73,248.9,1400.0
2018-05-11 14:30:00,249.0,249.0,248.72,248.73,5406.0,249.0,249.0,248.72,248.73,5406.0
2018-05-11 14:35:00,248.79,249.09,248.78,249.06,4300.0,248.79,249.09,248.78,249.06,4300.0
2018-05-11 14:40:00,249.11,249.2,249.01,249.1,3320.0,249.11,249.2,249.01,249.1,3320.0
2018-05-11 14:45:00,249.08,249.33,249.0,249.33,1800.0,249.08,249.33,249.0,249.33,1800.0
2018-05-11 14:50:00,249.33,249.33,248.98,249.03,2795.0,249.33,249.33,248.98,249.03,2795.0
2018-05-11 14:55:00,249.1,249.42,248.96,249.42,4950.0,249.1,249.42,248.96,249.42,4950.0
2018-05-11 15:00:00,249.34,249.44,249.31,249.34,700.0,249.34,249.44,249.31,249.34,700.0
2018-05-11 15:05:00,249.37,249.37,249.18,249.33,3306.0,249.37,249.37,249.18,249.33,3306.0
2018-05-11 15:10:00,249.25,249.39,249.25,249.39,1315.0,249.25,249.39,249.25,249.39,1315.0
2018-05-11 15:15:00,249.34,249.41,249.34,249.41,1200.0,249.34,249.41,249.34,249.41,1200.0
2018-05-11 15:20:00,249.4,249.59,249.39,249.59,2600.0,249.4,249.59,249.39,249.59,2600.0
2018-05-11 15:25:00,249.51,249.66,249.49,249.61,2025.0,249.51,249.66,249.49,249.61,2025.0
2018-05-11 15:30:00,249.68,249.89,249.62,249.89,2300.0,249.68,249.89,249.62,249.89,2300.0
2018-05-11 15:35:00,249.95,250.0,249.82,249.86,9327.0,249.95,250.0,249.82,249.86,9327.0
2018-05-11 15:40:00,249.91,250.0,249.8,249.8,6286.0,249.91,250.0,249.8,249.8,6286.0
2018-05-11 15:45:00,249.79,249.86,249.67,249.8,6250.0,249.79,249.86,249.67,249.8,6250.0
2018-05-11 15:50:00,249.85,250.0,249.72,250.0,14379.0,249.85,250.0,249.72,250.0,14379.0
2018-05-11 15:55:00,250.0,250.03,249.83,250.02,23826.0,250.0,250.03,249.83,250.02,23826.0
2018-05-14 09:30:00,250.49,250.98,249.41,249.77,8496.0,250.49,250.98,249.41,249.77,8496.0
2018-05-14 09:35:00,250.49,250.84,249.83,250.11,10520.0,250.49,250.84,249.83,250.11,10520.0
2018-05-14 09:40:00,249.91,249.94,249.38,249.58,2900.0,249.91,249.94,249.38,249.58,2900.0
2018-05-14 09:45:00,249.5,249.5,248.83,248.88,1807.0,249.5,249.5,248.83,248.88,1807.0
2018-05-14 09:50:00,248.93,249.49,248.9,249.49,4300.0,248.93,249.49,248.9,249.49,4300.0
2018-05-14 09:55:00,249.51,249.88,249.5,249.7,2000.0,249.51,249.88,249.5,249.7,2000.0
2018-05-14 10:00:00,249.68,250.52,249.6,250.51,5600.0,249.68,250.52,249.6,250.51,5600.0
2018-05-14 10:05:00,250.37,250.37,249.48,249.51,4196.0,250.37,250.37,249.48,249.51,4196.0
2018-05-14 10:10:00,249.33,249.33,248.5,248.5,4191.0,249.33,249.33,248.5,248.5,4191.0
2018-05-14 10:15:00,248.56,248.97,248.56,248.95,4024.0,248.56,248.97,248.56,248.95,4024.0
2018-05-14 10:20:00,249.17,249.22,248.81,248.86,5106.0,249.17,249.22,248.81,248.86,5106.0
2018-05-14 10:25:00,248.87,248.87,248.72,248.72,971.0,248.87,248.87,248.72,248.72,971.0
2018-05-14 10:30:00,248.64,248.87,247.99,248.22,7662.0,248.64,248.87,247.99,248.22,7662.0
2018-05-14 10:35:00,248.22,248.7,247.87,248.11,9230.0,248.22,248.7,247.87,248.11,9230.0
2018-05-14 10:40:00,248.0,248.78,248.0,248.61,2948.0,248.0,248.78,248.0,248.61,2948.0
2018-05-14 10:45:00,248.49,248.95,248.36,248.92,3100.0,248.49,248.95,248.36,248.92,3100.0
2018-05-14 10:50:00,248.89,248.99,248.67,248.73,7700.0,248.89,248.99,248.67,248.73,7700.0
2018-05-14 10:55:00,248.89,249.29,248.81,248.92,8163.0,248.89,249.29,248.81,248.92,8163.0
2018-05-14 11:00:00,248.85,248.85,248.61,248.62,3706.0,248.85,248.85,248.61,248.62,3706.0
2018-05-14 11:05:00,248.75,249.34,248.72,249.34,2050.0,248.75,249.34,248.72,249.34,2050.0
2018-05-14 11:10:00,249.23,249.27,248.52,248.64,6121.0,249.23,249.27,248.52,248.64,6121.0
2018-05-14 11:15:00,248.57,249.0,248.57,248.93,3988.0,248.57,249.0,248.57,248.93,3988.0
2018-05-14 11:20:00,249.02,249.02,248.09,248.32,9393.0,249.02,249.02,248.09,248.32,9393.0
2018-05-14 11:25:00,248.24,248.32,248.09,248.09,5168.0,248.24,248.32,248.09,248.09,5168.0
2018-05-14 11:30:00,247.99,248.12,247.98,248.07,5536.0,247.99,248.12,247.98,248.07,5536.0
2018-05-14 11:35:00,247.97,248.16,247.86,247.86,8690.0,247.97,248.16,247.86,247.86,8690.0
2018-05-14 11:40:00,247.85,247.86,247.63,247.67,2835.0,247.85,247.86,247.63,247.67,2835.0
2018-05-14 11:45:00,247.67,247.99,247.67,247.77,1600.0,247.67,247.99,247.67,247.77,1600.0
2018-05-14 11:50:00,247.71,247.98,247.41,247.97,4100.0,247.71,247.98,247.41,247.97,4100.0
2018-05-14 11:55:00,247.97,248.18,247.78,248.11,1495.0,247.97,248.18,247.78,248.11,1495.0
2018-05-14 12:00:00,247.87,248.35,247.87,248.32,2267.0,247.87,248.35,247.87,248.32,2267.0
2018-05-14 12:05:00,248.33,248.37,248.19,248.34,1150.0,248.33,248.37,248.19,248.34,1150.0
2018-05-14 12:10:00,248.35,248.5,248.08,248.23,10817.0,248.35,248.5,248.08,248.23,10817.0
2018-05-14 12:15:00,248.29,248.34,248.18,248.34,1309.0,248.29,248.34,248.18,248.34,1309.0
2018-05-14 12:20:00,248.37,248.39,248.19,248.32,2204.0,248.37,248.39,248.19,248.32,2204.0
2018-05-14 12:25:00,248.14,248.14,247.88,247.88,1300.0,248.14,248.14,247.88,247.88,1300.0
2018-05-14 12:30:00,248.03,248.21,247.94,247.94,1700.0,248.03,248.21,247.94,247.94,1700.0
2018-05-14 12:35:00,247.88,247.98,247.77,247.77,1400.0,247.88,247.98,247.77,247.77,1400.0
2018-05-14 12:40:00,247.92,247.92,247.44,247.53,3100.0,247.92,247.92,247.44,247.53,3100.0
2018-05-14 12:45:00,247.5,247.75,247.5,247.5,2200.0,247.5,247.75,247.5,247.5,2200.0
2018-05-14 12:50:00,247.54,247.83,247.36,247.38,2390.0,247.54,247.83,247.36,247.38,2390.0
2018-05-14 12:55:00,247.41,247.5,247.14,247.15,1900.0,247.41,247.5,247.14,247.15,1900.0
2018-05-14 13:00:00,247.29,247.35,246.85,247.0,4331.0,247.29,247.35,246.85,247.0,4331.0
2018-05-14 13:05:00,247.06,247.44,247.06,247.18,4352.0,247.06,247.44,247.06,247.18,4352.0
2018-05-14 13:10:00,247.08,247.08,246.75,246.9,2000.0,247.08,247.08,246.75,246.9,2000.0
2018-05-14 13:15:00,246.77,247.1,246.75,246.96,6800.0,246.77,247.1,246.75,246.96,6800.0
2018-05-14 13:20:00,247.13,247.36,247.05,247.18,6461.0,247.13,247.36,247.05,247.18,6461.0
2018-05-14 13:25:00,247.16,247.32,247.0,247.22,3200.0,247.16,247.32,247.0,247.22,3200.0
2018-05-14 13:30:00,247.42,248.08,247.34,248.08,6000.0,247.42,248.08,247.34,248.08,6000.0
2018-05-14 13:35:00,247.94,248.06,247.82,248.05,662.0,247.94,248.06,247.82,248.05,662.0
2018-05-14 13:40:00,248.08,248.45,248.07,248.45,2698.0,248.08,248.45,248.07,248.45,2698.0
2018-05-14 13:45:00,248.46,248.53,248.46,248.53,400.0,248.46,248.53,248.46,248.53,400.0
2018-05-14 13:50:00,248.5,248.57,248.22,248.28,5823.0,248.5,248.57,248.22,248.28,5823.0
2018-05-14 13:55:00,248.41,248.54,248.41,248.54,1840.0,248.41,248.54,248.41,248.54,1840.0
2018-05-14 14:00:00,248.54,248.66,248.19,248.21,3200.0,248.54,248.66,248.19,248.21,3200.0
2018-05-14 14:05:00,248.1,248.27,247.89,247.89,2300.0,248.1,248.27,247.89,247.89,2300.0
2018-05-14 14:10:00,247.78,247.86,247.41,247.42,2900.0,247.78,247.86,247.41,247.42,2900.0
2018-05-14 14:15:00,247.43,247.81,247.42,247.53,3518.0,247.43,247.81,247.42,247.53,3518.0
2018-05-14 14:20:00,247.52,247.8,247.4,247.59,5978.0,247.52,247.8,247.4,247.59,5978.0
2018-05-14 14:25:00,247.51,247.61,247.39,247.61,3228.0,247.51,247.61,247.39,247.61,3228.0
2018-05-14 14:30:00,247.69,247.74,247.6,247.74,1100.0,247.69,247.74,247.6,247.74,1100.0
2018-05-14 14:35:00,247.71,247.87,247.66,247.87,2060.0,247.71,247.87,247.66,247.87,2060.0
2018-05-14 14:40:00,247.94,247.95,247.84,247.87,1660.0,247.94,247.95,247.84,247.87,1660.0
2018-05-14 14:45:00,247.94,248.02,247.85,247.89,4379.0,247.94,248.02,247.85,247.89,4379.0
2018-05-14 14:50:00,247.87,247.88,247.72,247.79,2717.0,247.87,247.88,247.72,247.79,2717.0
2018-05-14 14:55:00,247.71,247.71,247.26,247.32,4050.0,247.71,247.71,247.26,247.32,4050.0
2018-05-14 15:00:00,247.35,247.41,247.18,247.18,3020.0,247.35,247.41,247.18,247.18,3020.0
2018-05-14 15:05:00,247.19,247.31,247.17,247.31,4923.0,247.19,247.31,247.17,247.31,4923.0
2018-05-14 15:10:00,247.3,247.3,247.2,247.2,1450.0,247.3,247.3,247.2,247.2,1450.0
2018-05-14 15:15:00,247.18,247.19,247.06,247.19,8589.0,247.18,247.19,247.06,247.19,8589.0
2018-05-14 15:20:00,247.15,247.21,247.01,247.13,7709.0,247.15,247.21,247.01,247.13,7709.0
2018-05-14 15:25:00,247.16,247.27,247.09,247.25,3341.0,247.16,247.27,247.09,247.25,3341.0
2018-05-14 15:30:00,247.32,247.36,246.91,246.91,6520.0,247.32,247.36,246.91,246.91,6520.0
2018-05-14 15:35:00,246.91,247.04,246.84,246.84,6480.0,246.91,247.04,246.84,246.84,6480.0
2018-05-14 15:40:00,246.83,246.83,246.32,246.32,7356.0,246.83,246.83,246.32,246.32,7356.0
2018-05-14 15:45:00,246.31,246.7,246.2,246.66,12480.0,246.31,246.7,246.2,246.66,12480.0
2018-05-14 15:50:00,246.7,246.94,246.63,246.78,13649.0,246.7,246.94,246.63,246.78,13649.0
2018-05-14 15:55:00,246.77,247.09,246.65,247.09,26711.0,246.77,247.09,246.65,247.09,26711.0
2018-05-15 09:30:00,251.5,252.49,249.01,249.53,37666.0,251.5,252.49,249.01,249.53,37666.0
2018-05-15 09:35:00,249.64,250.92,249.55,250.27,16145.0,249.64,250.92,249.55,250.27,16145.0
2018-05-15 09:40:00,250.27,250.27,248.59,248.93,19864.0,250.27,250.27,248.59,248.93,19864.0
2018-05-15 09:45:00,248.94,250.43,248.93,250.4,21408.0,248.94,250.43,248.93,250.4,21408.0
2018-05-15 09:50:00,250.37,250.76,249.31,249.31,11970.0,250.37,250.76,249.31,249.31,11970.0
2018-05-15 09:55:00,249.36,249.36,247.1,247.1,27304.0,249.36,249.36,247.1,247.1,27304.0
2018-05-15 10:00:00,247.09,249.07,246.01,249.07,20782.0,247.09,249.07,246.01,249.07,20782.0
2018-05-15 10:05:00,248.92,249.72,248.92,249.19,10915.0,248.92,249.72,248.92,249.19,10915.0
2018-05-15 10:10:00,249.21,249.38,248.72,248.72,8183.0,249.21,249.38,248.72,248.72,8183.0
2018-05-15 10:15:00,248.72,248.76,247.52,247.52,9476.0,248.72,248.76,247.52,247.52,9476.0
2018-05-15 10:20:00,247.49,250.0,247.48,248.97,15716.0,247.49,250.0,247.48,248.97,15716.0
2018-05-15 10:25:00,249.1,249.19,248.61,248.77,4897.0,249.1,249.19,248.61,248.77,4897.0
2018-05-15 10:30:00,248.72,249.34,248.47,248.5,4900.0,248.72,249.34,248.47,248.5,4900.0
2018-05-15 10:35:00,248.74,248.89,248.49,248.51,7070.0,248.74,248.89,248.49,248.51,7070.0
2018-05-15 10:40:00,248.48,248.48,246.69,246.75,13286.0,248.48,248.48,246.69,246.75,13286.0
2018-05-15 10:45:00,246.81,247.26,246.6,247.15,11786.0,246.81,247.26,246.6,247.15,11786.0
2018-05-15 10:50:00,247.36,247.85,247.33,247.73,6198.0,247.36,247.85,247.33,247.73,6198.0
2018-05-15 10:55:00,247.5,248.87,247.5,248.5,7966.0,247.5,248.87,247.5,248.5,7966.0
2018-05-15 11:00:00,248.88,249.38,248.88,249.11,5247.0,248.88,249.38,248.88,249.11,5247.0
2018-05-15 11:05:00,249.09,249.09,248.35,248.67,9790.0,249.09,249.09,248.35,248.67,9790.0
2018-05-15 11:10:00,248.53,248.59,248.32,248.38,11231.0,248.53,248.59,248.32,248.38,11231.0
2018-05-15 11:15:00,248.39,248.54,248.23,248.41,10369.0,248.39,248.54,248.23,248.41,10369.0
2018-05-15 11:20:00,248.27,248.68,248.22,248.37,10985.0,248.27,248.68,248.22,248.37,10985.0
2018-05-15 11:25:00,248.32,248.53,248.24,248.25,8759.0,248.32,248.53,248.24,248.25,8759.0
2018-05-15 11:30:00,248.35,248.42,248.11,248.23,6586.0,248.35,248.42,248.11,248.23,6586.0
2018-05-15 11:35:00,248.23,248.42,248.2,248.34,2052.0,248.23,248.42,248.2,248.34,2052.0
2018-05-15 11:40:00,248.29,248.34,248.03,248.34,9120.0,248.29,248.34,248.03,248.34,9120.0
2018-05-15 11:45:00,248.12,248.32,248.09,248.25,2585.0,248.12,248.32,248.09,248.25,2585.0
2018-05-15 11:50:00,248.25,248.27,248.05,248.27,6044.0,248.25,248.27,248.05,248.27,6044.0
2018-05-15 11:55:00,248.17,248.29,248.07,248.17,10673.0,248.17,248.29,248.07,248.17,10673.0
2018-05-15 12:00:00,248.16,248.53,248.14,248.47,3400.0,248.16,248.53,248.14,248.47,3400.0
2018-05-15 12:05:00,248.43,248.96,248.38,248.75,13024.0,248.43,248.96,248.38,248.75,13024.0
2018-05-15 12:10:00,248.77,248.94,248.73,248.9,2755.0,248.77,248.94,248.73,248.9,2755.0
2018-05-15 12:15:00,248.92,249.38,248.92,249.1,5307.0,248.92,249.38,248.92,249.1,5307.0
2018-05-15 12:20:00,249.27,249.94,249.27,249.83,2747.0,249.27,249.94,249.27,249.83,2747.0
2018-05-15 12:25:00,249.92,249.99,249.5,249.5,5510.0,249.92,249.99,249.5,249.5,5510.0
2018-05-15 12:30:00,249.53,249.62,249.46,249.52,2035.0,249.53,249.62,249.46,249.52,2035.0
2018-05-15 12:35:00,249.43,249.51,249.31,249.51,2800.0,249.43,249.51,249.31,249.51,2800.0
2018-05-15 12:40:00,249.6,249.6,249.4,249.47,700.0,249.6,249.6,249.4,249.47,700.0
2018-05-15 12:45:00,249.5,249.53,249.32,249.5,8012.0,249.5,249.53,249.32,249.5,8012.0
2018-05-15 12:50:00,249.51,249.51,249.34,249.35,3100.0,249.51,249.51,249.34,249.35,3100.0
2018-05-15 12:55:00,249.43,249.95,249.43,249.79,3502.0,249.43,249.95,249.43,249.79,3502.0
2018-05-15 13:00:00,249.78,250.07,249.73,249.84,18689.0,249.78,250.07,249.73,249.84,18689.0
2018-05-15 13:05:00,249.85,250.07,249.81,249.96,6095.0,249.85,250.07,249.81,249.96,6095.0
2018-05-15 13:10:00,249.9,250.07,249.79,249.91,18749.0,249.9,250.07,249.79,249.91,18749.0
2018-05-15 13:15:00,249.87,250.4,249.75,250.4,13000.0,249.87,250.4,249.75,250.4,13000.0
2018-05-15 13:20:00,250.39,250.52,250.12,250.52,2100.0,250.39,250.52,250.12,250.52,2100.0
2018-05-15 13:25:00,250.46,250.48,250.22,250.27,2675.0,250.46,250.48,250.22,250.27,2675.0
2018-05-15 13:30:00,250.27,250.29,250.16,250.2,1920.0,250.27,250.29,250.16,250.2,1920.0
2018-05-15 13:35:00,250.2,250.27,249.93,250.01,2800.0,250.2,250.27,249.93,250.01,2800.0
2018-05-15 13:40:00,250.02,250.02,249.38,249.58,5865.0,250.02,250.02,249.38,249.58,5865.0
2018-05-15 13:45:00,249.53,249.8,249.46,249.63,10300.0,249.53,249.8,249.46,249.63,10300.0
2018-05-15 13:50:00,249.75,249.84,249.73,249.74,1900.0,249.75,249.84,249.73,249.74,1900.0
2018-05-15 13:55:00,249.53,249.73,249.17,249.29,2600.0,249.53,249.73,249.17,249.29,2600.0
2018-05-15 14:00:00,249.29,249.39,249.28,249.34,1600.0,249.29,249.39,249.28,249.34,1600.0
2018-05-15 14:05:00,249.36,249.67,249.31,249.53,2836.0,249.36,249.67,249.31,249.53,2836.0
2018-05-15 14:10:00,249.62,249.78,249.51,249.78,4581.0,249.62,249.78,249.51,249.78,4581.0
2018-05-15 14:15:00,249.64,249.7,249.45,249.57,2500.0,249.64,249.7,249.45,249.57,2500.0
2018-05-15 14:20:00,249.46,249.78,249.45,249.64,2653.0,249.46,249.78,249.45,249.64,2653.0
2018-05-15 14:25:00,249.54,250.0,249.45,249.87,5000.0,249.54,250.0,249.45,249.87,5000.0
2018-05-15 14:30:00,249.76,250.15,249.73,249.81,4002.0,249.76,250.15,249.73,249.81,4002.0
2018-05-15 14:35:00,249.84,249.9,249.76,249.78,2700.0,249.84,249.9,249.76,249.78,2700.0
2018-05-15 14:40:00,249.67,249.67,249.45,249.61,5300.0,249.67,249.67,249.45,249.61,5300.0
2018-05-15 14:45:00,249.48,249.59,249.45,249.55,3400.0,249.48,249.59,249.45,249.55,3400.0
2018-05-15 14:50:00,249.61,249.64,249.49,249.56,7533.0,249.61,249.64,249.49,249.56,7533.0
2018-05-15 14:55:00,249.62,249.63,249.49,249.61,5482.0,249.62,249.63,249.49,249.61,5482.0
2018-05-15 15:00:00,249.67,249.7,249.5,249.68,5300.0,249.67,249.7,249.5,249.68,5300.0
2018-05-15 15:05:00,249.66,249.82,249.65,249.82,1382.0,249.66,249.82,249.65,249.82,1382.0
2018-05-15 15:10:00,249.72,249.81,249.63,249.81,3950.0,249.72,249.81,249.63,249.81,3950.0
2018-05-15 15:15:00,249.71,249.98,249.7,249.98,4568.0,249.71,249.98,249.7,249.98,4568.0
2018-05-15 15:20:00,250.0,250.07,249.97,250.0,11732.0,250.0,250.07,249.97,250.0,11732.0
2018-05-15 15:25:00,250.03,250.27,250.03,250.18,6821.0,250.03,250.27,250.03,250.18,6821.0
2018-05-15 15:30:00,250.13,250.35,250.13,250.33,4802.0,250.13,250.35,250.13,250.33,4802.0
2018-05-15 15:35:00,250.34,250.34,250.06,250.1,10992.0,250.34,250.34,250.06,250.1,10992.0
2018-05-15 15:40:00,250.09,250.2,250.07,250.2,6654.0,250.09,250.2,250.07,250.2,6654.0
2018-05-15 15:45:00,250.2,250.26,250.06,250.1,13545.0,250.2,250.26,250.06,250.1,13545.0
2018-05-15 15:50:00,250.12,250.52,250.09,250.29,23757.0,250.12,250.52,250.09,250.29,23757.0
2018-05-15 15:55:00,250.35,250.55,250.2,250.39,39760.0,250.35,250.55,250.2,250.39,39760.0
2018-05-16 09:30:00,251.89,253.0,251.8,252.23,18981.0,251.89,253.0,251.8,252.23,18981.0
2018-05-16 09:35:00,251.93,252.56,251.4,251.86,12417.0,251.93,252.56,251.4,251.86,12417.0
2018-05-16 09:40:00,251.62,253.36,251.62,253.32,13212.0,251.62,253.36,251.62,253.32,13212.0
2018-05-16 09:45:00,253.49,253.49,252.25,252.52,8588.0,253.49,253.49,252.25,252.52,8588.0
2018-05-16 09:50:00,252.46,252.62,251.84,252.22,13847.0,252.46,252.62,251.84,252.22,13847.0
2018-05-16 09:55:00,252.25,252.57,252.15,252.16,6568.0,252.25,252.57,252.15,252.16,6568.0
2018-05-16 10:00:00,252.21,252.38,251.96,251.96,4927.0,252.21,252.38,251.96,251.96,4927.0
2018-05-16 10:05:00,252.0,252.36,251.79,252.36,11555.0,252.0,252.36,251.79,252.36,11555.0
2018-05-16 10:10:00,252.21,252.23,251.83,251.9,8200.0,252.21,252.23,251.83,251.9,8200.0
2018-05-16 10:15:00,251.98,251.98,251.79,251.8,1300.0,251.98,251.98,251.79,251.8,1300.0
2018-05-16 10:20:00,251.7,252.06,251.7,251.73,10515.0,251.7,252.06,251.7,251.73,10515.0
2018-05-16 10:25:00,251.82,252.1,251.75,251.75,2500.0,251.82,252.1,251.75,251.75,2500.0
2018-05-16 10:30:00,251.92,252.06,251.81,251.81,3643.0,251.92,252.06,251.81,251.81,3643.0
2018-05-16 10:35:00,252.01,252.12,251.95,252.06,3000.0,252.01,252.12,251.95,252.06,3000.0
2018-05-16 10:40:00,252.07,252.48,251.97,252.25,5483.0,252.07,252.48,251.97,252.25,5483.0
2018-05-16 10:45:00,252.25,252.62,252.25,252.52,4605.0,252.25,252.62,252.25,252.52,4605.0
2018-05-16 10:50:00,252.53,252.53,252.23,252.34,7507.0,252.53,252.53,252.23,252.34,7507.0
2018-05-16 10:55:00,252.34,252.48,252.15,252.41,11085.0,252.34,252.48,252.15,252.41,11085.0
2018-05-16 11:00:00,252.3,252.35,252.08,252.3,7400.0,252.3,252.35,252.08,252.3,7400.0
2018-05-16 11:05:00,252.4,252.6,252.38,252.45,10703.0,252.4,252.6,252.38,252.45,10703.0
2018-05-16 11:10:00,252.42,252.57,252.25,252.57,5100.0,252.42,252.57,252.25,252.57,5100.0
2018-05-16 11:15:00,252.4,252.59,252.23,252.49,5650.0,252.4,252.59,252.23,252.49,5650.0
2018-05-16 11:20:00,252.65,252.66,252.46,252.46,3706.0,252.65,252.66,252.46,252.46,3706.0
2018-05-16 11:25:00,252.53,252.64,252.34,252.37,78190.0,252.53,252.64,252.34,252.37,78190.0
2018-05-16 11:30:00,252.36,252.47,252.06,252.34,9860.0,252.36,252.47,252.06,252.34,9860.0
2018-05-16 11:35:00,252.29,252.58,252.29,252.43,3702.0,252.29,252.58,252.29,252.43,3702.0
2018-05-16 11:40:00,252.31,252.35,252.17,252.35,3300.0,252.31,252.35,252.17,252.35,3300.0
2018-05-16 11:45:00,252.38,252.38,252.2,252.25,2392.0,252.38,252.38,252.2,252.25,2392.0
2018-05-16 11:50:00,252.11,252.84,252.11,252.65,5699.0,252.11,252.84,252.11,252.65,5699.0
2018-05-16 11:55:00,252.49,252.64,252.43,252.64,2680.0,252.49,252.64,252.43,252.64,2680.0
2018-05-16 12:00:00,252.92,253.16,252.87,253.0,4285.0,252.92,253.16,252.87,253.0,4285.0
2018-05-16 12:05:00,253.08,253.19,252.53,252.53,5100.0,253.08,253.19,252.53,252.53,5100.0
2018-05-16 12:10:00,252.52,252.6,252.31,252.47,10862.0,252.52,252.6,252.31,252.47,10862.0
2018-05-16 12:15:00,252.35,252.49,252.31,252.34,5148.0,252.35,252.49,252.31,252.34,5148.0
2018-05-16 12:20:00,252.36,252.39,252.02,252.12,16563.0,252.36,252.39,252.02,252.12,16563.0
2018-05-16 12:25:00,252.19,252.22,251.68,251.69,20754.0,252.19,252.22,251.68,251.69,20754.0
2018-05-16 12:30:00,251.81,252.0,251.41,251.84,14062.0,251.81,252.0,251.41,251.84,14062.0
2018-05-16 12:35:00,251.78,251.94,251.55,251.55,4500.0,251.78,251.94,251.55,251.55,4500.0
2018-05-16 12:40:00,251.58,251.71,251.25,251.71,9802.0,251.58,251.71,251.25,251.71,9802.0
2018-05-16 12:45:00,251.72,251.84,251.37,251.71,9270.0,251.72,251.84,251.37,251.71,9270.0
2018-05-16 12:50:00,251.69,251.81,251.36,251.41,11821.0,251.69,251.81,251.36,251.41,11821.0
2018-05-16 12:55:00,251.35,251.68,251.11,251.47,12820.0,251.35,251.68,251.11,251.47,12820.0
2018-05-16 13:00:00,251.42,251.7,251.42,251.7,2766.0,251.42,251.7,251.42,251.7,2766.0
2018-05-16 13:05:00,251.86,251.86,251.47,251.76,5312.0,251.86,251.86,251.47,251.76,5312.0
2018-05-16 13:10:00,251.77,252.0,251.77,252.0,2300.0,251.77,252.0,251.77,252.0,2300.0
2018-05-16 13:15:00,252.03,252.21,251.99,252.06,2263.0,252.03,252.21,251.99,252.06,2263.0
2018-05-16 13:20:00,252.02,252.03,251.73,251.73,1871.0,252.02,252.03,251.73,251.73,1871.0
2018-05-16 13:25:00,251.57,251.62,251.42,251.43,800.0,251.57,251.62,251.42,251.43,800.0
2018-05-16 13:30:00,251.59,251.91,251.58,251.91,6955.0,251.59,251.91,251.58,251.91,6955.0
2018-05-16 13:35:00,252.01,252.01,251.71,251.71,1100.0,252.01,252.01,251.71,251.71,1100.0
2018-05-16 13:40:00,251.7,251.95,251.64,251.79,2190.0,251.7,251.95,251.64,251.79,2190.0
2018-05-16 13:45:00,251.79,251.79,251.74,251.75,1700.0,251.79,251.79,251.74,251.75,1700.0
2018-05-16 13:50:00,251.87,251.93,251.74,251.93,1800.0,251.87,251.93,251.74,251.93,1800.0
2018-05-16 13:55:00,251.9,253.41,251.73,251.74,23293.0,251.9,253.41,251.73,251.74,23293.0
2018-05-16 14:00:00,251.85,252.13,251.82,252.0,3308.0,251.85,252.13,251.82,252.0,3308.0
2018-05-16 14:05:00,252.0,252.28,251.92,252.28,2220.0,252.0,252.28,251.92,252.28,2220.0
2018-05-16 14:10:00,252.13,252.23,251.9,252.06,4385.0,252.13,252.23,251.9,252.06,4385.0
2018-05-16 14:15:00,252.15,252.25,252.15,252.23,3360.0,252.15,252.25,252.15,252.23,3360.0
2018-05-16 14:20:00,252.25,252.55,252.15,252.4,3236.0,252.25,252.55,252.15,252.4,3236.0
2018-05-16 14:25:00,252.37,252.37,252.25,252.25,1300.0,252.37,252.37,252.25,252.25,1300.0
2018-05-16 14:30:00,252.27,252.42,252.16,252.42,3543.0,252.27,252.42,252.16,252.42,3543.0
2018-05-16 14:35:00,252.5,253.2,252.36,253.2,5708.0,252.5,253.2,252.36,253.2,5708.0
2018-05-16 14:40:00,252.9,253.21,252.76,253.07,3710.0,252.9,253.21,252.76,253.07,3710.0
2018-05-16 14:45:00,253.09,253.49,253.09,253.33,5494.0,253.09,253.49,253.09,253.33,5494.0
2018-05-16 14:50:00,253.43,253.43,253.27,253.38,1303.0,253.43,253.43,253.27,253.38,1303.0
2018-05-16 14:55:00,253.35,253.38,253.29,253.35,4300.0,253.35,253.38,253.29,253.35,4300.0
2018-05-16 15:00:00,253.2,253.2,252.64,252.64,3828.0,253.2,253.2,252.64,252.64,3828.0
2018-05-16 15:05:00,252.69,252.69,252.41,252.45,2511.0,252.69,252.69,252.41,252.45,2511.0
2018-05-16 15:10:00,252.37,252.42,252.08,252.08,3255.0,252.37,252.42,252.08,252.08,3255.0
2018-05-16 15:15:00,252.14,252.21,252.08,252.17,1100.0,252.14,252.21,252.08,252.17,1100.0
2018-05-16 15:20:00,252.13,252.3,252.1,252.21,4500.0,252.13,252.3,252.1,252.21,4500.0
2018-05-16 15:25:00,252.25,252.27,252.14,252.27,3301.0,252.25,252.27,252.14,252.27,3301.0
2018-05-16 15:30:00,252.25,252.35,252.13,252.35,4769.0,252.25,252.35,252.13,252.35,4769.0
2018-05-16 15:35:00,252.35,252.41,252.16,252.23,4234.0,252.35,252.41,252.16,252.23,4234.0
2018-05-16 15:40:00,252.27,252.27,252.14,252.14,5314.0,252.27,252.27,252.14,252.14,5314.0
2018-05-16 15:45:00,252.2,252.3,252.11,252.17,23523.0,252.2,252.3,252.11,252.17,23523.0
2018-05-16 15:50:00,252.14,252.19,251.85,251.95,19046.0,252.14,252.19,251.85,251.95,19046.0
2018-05-16 15:55:00,252.0,252.06,251.8,252.04,24506.0,252.0,252.06,251.8,252.04,24506.0
2018-05-17 09:30:00,251.5,252.81,251.5,252.81,6734.0,251.5,252.81,251.5,252.81,6734.0
2018-05-17 09:35:00,252.75,252.81,252.46,252.59,2100.0,252.75,252.81,252.46,252.59,2100.0
2018-05-17 09:40:00,252.41,253.7,252.38,253.7,4526.0,252.41,253.7,252.38,253.7,4526.0
2018-05-17 09:45:00,253.9,254.5,253.69,254.5,5598.0,253.9,254.5,253.69,254.5,5598.0
2018-05-17 09:50:00,254.55,255.62,254.55,254.56,17782.0,254.55,255.62,254.55,254.56,17782.0
2018-05-17 09:55:00,254.55,254.95,254.54,254.87,2480.0,254.55,254.95,254.54,254.87,2480.0
2018-05-17 10:00:00,254.98,255.35,254.76,255.04,9112.0,254.98,255.35,254.76,255.04,9112.0
2018-05-17 10:05:00,254.94,255.12,254.52,254.53,6008.0,254.94,255.12,254.52,254.53,6008.0
2018-05-17 10:10:00,254.57,254.98,254.53,254.76,5218.0,254.57,254.98,254.53,254.76,5218.0
2018-05-17 10:15:00,254.98,255.17,254.37,255.17,10150.0,254.98,255.17,254.37,255.17,10150.0
2018-05-17 10:20:00,254.91,255.17,254.48,254.6,4202.0,254.91,255.17,254.48,254.6,4202.0
2018-05-17 10:25:00,254.48,254.77,254.28,254.61,6927.0,254.48,254.77,254.28,254.61,6927.0
2018-05-17 10:30:00,254.64,254.8,254.31,254.61,8617.0,254.64,254.8,254.31,254.61,8617.0
2018-05-17 10:35:00,254.61,255.01,254.5,254.52,5746.0,254.61,255.01,254.5,254.52,5746.0
2018-05-17 10:40:00,254.51,254.8,254.5,254.69,3000.0,254.51,254.8,254.5,254.69,3000.0
2018-05-17 10:45:00,254.7,254.71,254.05,254.2,3100.0,254.7,254.71,254.05,254.2,3100.0
2018-05-17 10:50:00,254.11,254.49,254.11,254.49,1400.0,254.11,254.49,254.11,254.49,1400.0
2018-05-17 10:55:00,254.54,254.94,254.54,254.94,2500.0,254.54,254.94,254.54,254.94,2500.0
2018-05-17 11:00:00,254.77,254.97,254.47,254.63,3097.0,254.77,254.97,254.47,254.63,3097.0
2018-05-17 11:05:00,254.49,254.52,254.22,254.52,3100.0,254.49,254.52,254.22,254.52,3100.0
2018-05-17 11:10:00,254.53,254.88,254.32,254.88,3635.0,254.53,254.88,254.32,254.88,3635.0
2018-05-17 11:15:00,254.76,255.04,254.7,255.04,7251.0,254.76,255.04,254.7,255.04,7251.0
2018-05-17 11:20:00,254.93,255.25,254.76,254.76,3800.0,254.93,255.25,254.76,254.76,3800.0
2018-05-17 11:25:00,254.85,255.22,254.85,255.22,4400.0,254.85,255.22,254.85,255.22,4400.0
2018-05-17 11:30:00,255.08,255.11,254.84,254.96,2002.0,255.08,255.11,254.84,254.96,2002.0
2018-05-17 11:35:00,254.89,255.0,254.83,255.0,6100.0,254.89,255.0,254.83,255.0,6100.0
2018-05-17 11:40:00,254.94,255.31,254.87,255.0,5948.0,254.94,255.31,254.87,255.0,5948.0
2018-05-17 11:45:00,254.99,255.05,254.86,254.95,4675.0,254.99,255.05,254.86,254.95,4675.0
2018-05-17 11:50:00,254.81,255.01,254.81,255.01,3023.0,254.81,255.01,254.81,255.01,3023.0
2018-05-17 11:55:00,254.85,254.9,254.82,254.82,600.0,254.85,254.9,254.82,254.82,600.0
2018-05-17 12:00:00,254.63,254.64,254.4,254.5,8626.0,254.63,254.64,254.4,254.5,8626.0
2018-05-17 12:05:00,254.3,254.76,254.17,254.76,5235.0,254.3,254.76,254.17,254.76,5235.0
2018-05-17 12:10:00,254.66,254.82,254.66,254.8,1400.0,254.66,254.82,254.66,254.8,1400.0
2018-05-17 12:15:00,254.9,255.01,254.81,254.82,2000.0,254.9,255.01,254.81,254.82,2000.0
2018-05-17 12:20:00,254.74,254.84,254.73,254.84,500.0,254.74,254.84,254.73,254.84,500.0
2018-05-17 12:25:00,254.79,254.83,254.63,254.78,3100.0,254.79,254.83,254.63,254.78,3100.0
2018-05-17 12:30:00,254.75,254.95,254.75,254.83,5100.0,254.75,254.95,254.75,254.83,5100.0
2018-05-17 12:35:00,254.82,255.0,254.8,254.85,2000.0,254.82,255.0,254.8,254.85,2000.0
2018-05-17 12:40:00,254.85,255.07,254.74,255.0,5878.0,254.85,255.07,254.74,255.0,5878.0
2018-05-17 12:45:00,254.87,255.0,254.82,255.0,1906.0,254.87,255.0,254.82,255.0,1906.0
2018-05-17 12:50:00,254.85,255.0,254.84,254.84,1300.0,254.85,255.0,254.84,254.84,1300.0
2018-05-17 12:55:00,254.79,254.94,254.78,254.8,4334.0,254.79,254.94,254.78,254.8,4334.0
2018-05-17 13:00:00,254.75,255.12,254.66,254.94,2141.0,254.75,255.12,254.66,254.94,2141.0
2018-05-17 13:05:00,255.03,255.34,254.9,255.34,7154.0,255.03,255.34,254.9,255.34,7154.0
2018-05-17 13:10:00,255.41,255.64,255.25,255.58,16143.0,255.41,255.64,255.25,255.58,16143.0
2018-05-17 13:15:00,255.58,256.0,255.53,255.91,11840.0,255.58,256.0,255.53,255.91,11840.0
2018-05-17 13:20:00,255.99,256.07,255.84,256.06,6300.0,255.99,256.07,255.84,256.06,6300.0
2018-05-17 13:25:00,255.93,255.93,255.69,255.89,3241.0,255.93,255.93,255.69,255.89,3241.0
2018-05-17 13:30:00,256.05,256.05,255.8,256.02,1300.0,256.05,256.05,255.8,256.02,1300.0
2018-05-17 13:35:00,256.06,256.31,255.91,256.31,3898.0,256.06,256.31,255.91,256.31,3898.0
2018-05-17 13:40:00,256.34,256.59,255.99,256.07,4600.0,256.34,256.59,255.99,256.07,4600.0
2018-05-17 13:45:00,255.99,256.5,255.82,256.42,4025.0,255.99,256.5,255.82,256.42,4025.0
2018-05-17 13:50:00,256.36,256.78,256.27,256.45,4780.0,256.36,256.78,256.27,256.45,4780.0
2018-05-17 13:55:00,256.37,256.38,256.06,256.38,2216.0,256.37,256.38,256.06,256.38,2216.0
2018-05-17 14:00:00,256.17,256.17,255.6,255.83,12547.0,256.17,256.17,255.6,255.83,12547.0
2018-05-17 14:05:00,255.8,256.0,255.67,256.0,5050.0,255.8,256.0,255.67,256.0,5050.0
2018-05-17 14:10:00,255.87,256.25,255.86,255.88,22736.0,255.87,256.25,255.86,255.88,22736.0
2018-05-17 14:15:00,255.84,256.14,255.81,256.1,16186.0,255.84,256.14,255.81,256.1,16186.0
2018-05-17 14:20:00,256.16,256.85,255.95,256.85,5222.0,256.16,256.85,255.95,256.85,5222.0
2018-05-17 14:25:00,256.56,256.92,256.29,256.92,6768.0,256.56,256.92,256.29,256.92,6768.0
2018-05-17 14:30:00,256.78,256.97,256.47,256.7,5038.0,256.78,256.97,256.47,256.7,5038.0
2018-05-17 14:35:00,256.69,257.29,256.68,256.97,30933.0,256.69,257.29,256.68,256.97,30933.0
2018-05-17 14:40:00,256.98,257.72,256.9,257.72,20842.0,256.98,257.72,256.9,257.72,20842.0
2018-05-17 14:45:00,257.77,257.99,257.13,257.56,7149.0,257.77,257.99,257.13,257.56,7149.0
2018-05-17 14:50:00,257.68,258.0,257.63,257.83,5080.0,257.68,258.0,257.63,257.83,5080.0
2018-05-17 14:55:00,257.7,257.99,257.43,257.8,5782.0,257.7,257.99,257.43,257.8,5782.0
2018-05-17 15:00:00,257.74,257.79,257.52,257.52,3200.0,257.74,257.79,257.52,257.52,3200.0
2018-05-17 15:05:00,257.6,258.02,257.6,257.88,6494.0,257.6,258.02,257.6,257.88,6494.0
2018-05-17 15:10:00,257.71,258.2,257.66,257.95,9091.0,257.71,258.2,257.66,257.95,9091.0
2018-05-17 15:15:00,257.94,258.16,257.4,258.16,17748.0,257.94,258.16,257.4,258.16,17748.0
2018-05-17 15:20:00,258.2,258.26,257.66,257.88,7881.0,258.2,258.26,257.66,257.88,7881.0
2018-05-17 15:25:00,257.87,258.46,257.61,257.67,12108.0,257.87,258.46,257.61,257.67,12108.0
2018-05-17 15:30:00,257.71,257.97,257.4,257.48,14451.0,257.71,257.97,257.4,257.48,14451.0
2018-05-17 15:35:00,257.49,258.43,257.49,258.1,13171.0,257.49,258.43,257.49,258.1,13171.0
2018-05-17 15:40:00,257.97,258.57,257.85,258.41,19126.0,257.97,258.57,257.85,258.41,19126.0
2018-05-17 15:45:00,258.42,258.42,257.67,258.07,22350.0,258.42,258.42,257.67,258.07,22350.0
2018-05-17 15:50:00,258.0,258.0,257.63,257.73,22236.0,258.0,258.0,257.63,257.73,22236.0
2018-05-17 15:55:00,257.73,257.8,257.58,257.59,40902.0,257.73,257.8,257.58,257.59,40902.0
2018-05-18 09:30:00,257.19,257.19,255.3,255.59,31022.0,257.19,257.19,255.3,255.59,31022.0
2018-05-18 09:35:00,255.58,256.62,255.58,256.0,12260.0,255.58,256.62,255.58,256.0,12260.0
2018-05-18 09:40:00,256.08,256.4,255.76,256.35,9904.0,256.08,256.4,255.76,256.35,9904.0
2018-05-18 09:45:00,256.31,256.31,255.72,255.75,5000.0,256.31,256.31,255.72,255.75,5000.0
2018-05-18 09:50:00,255.74,255.88,255.54,255.71,9748.0,255.74,255.88,255.54,255.71,9748.0
2018-05-18 09:55:00,255.77,255.93,255.5,255.58,10504.0,255.77,255.93,255.5,255.58,10504.0
2018-05-18 10:00:00,255.5,255.99,255.5,255.92,11816.0,255.5,255.99,255.5,255.92,11816.0
2018-05-18 10:05:00,255.82,256.07,255.5,255.73,18848.0,255.82,256.07,255.5,255.73,18848.0
2018-05-18 10:10:00,255.88,255.88,255.31,255.31,15414.0,255.88,255.88,255.31,255.31,15414.0
2018-05-18 10:15:00,255.31,255.54,255.08,255.14,12600.0,255.31,255.54,255.08,255.14,12600.0
2018-05-18 10:20:00,255.22,256.03,255.22,255.8,10121.0,255.22,256.03,255.22,255.8,10121.0
2018-05-18 10:25:00,255.65,255.65,255.34,255.45,4087.0,255.65,255.65,255.34,255.45,4087.0
2018-05-18 10:30:00,255.4,255.5,255.25,255.25,3975.0,255.4,255.5,255.25,255.25,3975.0
2018-05-18 10:35:00,255.42,255.48,255.25,255.36,5013.0,255.42,255.48,255.25,255.36,5013.0
2018-05-18 10:40:00,255.29,255.29,255.01,255.25,3047.0,255.29,255.29,255.01,255.25,3047.0
2018-05-18 10:45:00,255.31,256.22,255.23,256.05,10827.0,255.31,256.22,255.23,256.05,10827.0
2018-05-18 10:50:00,256.01,256.02,255.86,255.94,2000.0,256.01,256.02,255.86,255.94,2000.0
2018-05-18 10:55:00,255.85,256.21,255.85,255.85,3888.0,255.85,256.21,255.85,255.85,3888.0
2018-05-18 11:00:00,255.66,255.9,255.5,255.68,2434.0,255.66,255.9,255.5,255.68,2434.0
2018-05-18 11:05:00,255.68,255.77,255.5,255.77,3300.0,255.68,255.77,255.5,255.77,3300.0
2018-05-18 11:10:00,255.86,256.34,255.81,256.13,4700.0,255.86,256.34,255.81,256.13,4700.0
2018-05-18 11:15:00,256.1,256.35,256.06,256.32,2917.0,256.1,256.35,256.06,256.32,2917.0
2018-05-18 11:20:00,256.41,256.41,255.94,255.94,2200.0,256.41,256.41,255.94,255.94,2200.0
2018-05-18 11:25:00,255.86,255.86,255.59,255.73,3925.0,255.86,255.86,255.59,255.73,3925.0
2018-05-18 11:30:00,255.82,256.07,255.82,255.88,2134.0,255.82,256.07,255.82,255.88,2134.0
2018-05-18 11:35:00,255.98,256.0,255.77,256.0,3102.0,255.98,256.0,255.77,256.0,3102.0
2018-05-18 11:40:00,256.1,256.24,256.01,256.23,6626.0,256.1,256.24,256.01,256.23,6626.0
2018-05-18 11:45:00,256.15,256.33,256.15,256.15,8343.0,256.15,256.33,256.15,256.15,8343.0
2018-05-18 11:50:00,256.16,256.56,256.16,256.53,3820.0,256.16,256.56,256.16,256.53,3820.0
2018-05-18 11:55:00,256.29,256.3,255.86,255.86,5317.0,256.29,256.3,255.86,255.86,5317.0
2018-05-18 12:00:00,255.83,255.87,255.72,255.82,8718.0,255.83,255.87,255.72,255.82,8718.0
2018-05-18 12:05:00,255.73,255.9,255.7,255.9,4888.0,255.73,255.9,255.7,255.9,4888.0
2018-05-18 12:10:00,255.99,255.99,255.86,255.86,2048.0,255.99,255.99,255.86,255.86,2048.0
2018-05-18 12:15:00,255.91,255.94,255.77,255.89,800.0,255.91,255.94,255.77,255.89,800.0
2018-05-18 12:20:00,255.77,256.08,255.6,256.05,6996.0,255.77,256.08,255.6,256.05,6996.0
2018-05-18 12:25:00,256.02,256.11,255.91,255.97,13860.0,256.02,256.11,255.91,255.97,13860.0
2018-05-18 12:30:00,255.96,255.96,255.82,255.82,1300.0,255.96,255.96,255.82,255.82,1300.0
2018-05-18 12:35:00,255.8,256.06,255.79,256.06,3294.0,255.8,256.06,255.79,256.06,3294.0
2018-05-18 12:40:00,256.14,256.15,256.01,256.15,6436.0,256.14,256.15,256.01,256.15,6436.0
2018-05-18 12:45:00,256.23,256.68,256.23,256.5,10895.0,256.23,256.68,256.23,256.5,10895.0
2018-05-18 12:50:00,256.5,256.7,255.8,255.8,13986.0,256.5,256.7,255.8,255.8,13986.0
2018-05-18 12:55:00,255.76,255.81,255.65,255.77,22390.0,255.76,255.81,255.65,255.77,22390.0
2018-05-18 13:00:00,255.81,255.81,255.62,255.75,6223.0,255.81,255.81,255.62,255.75,6223.0
2018-05-18 13:05:00,255.84,255.87,255.63,255.73,2400.0,255.84,255.87,255.63,255.73,2400.0
2018-05-18 13:10:00,255.75,255.87,255.6,255.87,12179.0,255.75,255.87,255.6,255.87,12179.0
2018-05-18 13:15:00,255.86,256.02,255.82,255.86,5999.0,255.86,256.02,255.82,255.86,5999.0
2018-05-18 13:20:00,255.82,255.9,255.71,255.89,10478.0,255.82,255.9,255.71,255.89,10478.0
2018-05-18 13:25:00,255.86,255.86,255.75,255.79,1100.0,255.86,255.86,255.75,255.79,1100.0
2018-05-18 13:30:00,255.8,256.01,255.7,255.77,4334.0,255.8,256.01,255.7,255.77,4334.0
2018-05-18 13:35:00,255.69,255.81,255.69,255.7,2100.0,255.69,255.81,255.69,255.7,2100.0
2018-05-18 13:40:00,255.7,255.88,255.66,255.74,2622.0,255.7,255.88,255.66,255.74,2622.0
2018-05-18 13:45:00,255.77,255.94,255.77,255.9,2837.0,255.77,255.94,255.77,255.9,2837.0
2018-05-18 13:50:00,255.95,255.99,255.89,255.89,2261.0,255.95,255.99,255.89,255.89,2261.0
2018-05-18 13:55:00,255.94,256.17,255.93,256.11,6154.0,255.94,256.17,255.93,256.11,6154.0
2018-05-18 14:00:00,255.99,256.17,255.99,256.17,5341.0,255.99,256.17,255.99,256.17,5341.0
2018-05-18 14:05:00,256.12,256.52,256.11,256.5,9720.0,256.12,256.52,256.11,256.5,9720.0
2018-05-18 14:10:00,256.53,256.58,256.43,256.43,1130.0,256.53,256.58,256.43,256.43,1130.0
2018-05-18 14:15:00,256.25,256.26,256.0,256.03,1400.0,256.25,256.26,256.0,256.03,1400.0
2018-05-18 14:20:00,256.17,256.18,255.78,255.87,6656.0,256.17,256.18,255.78,255.87,6656.0
2018-05-18 14:25:00,255.88,255.88,255.69,255.69,1800.0,255.88,255.88,255.69,255.69,1800.0
2018-05-18 14:30:00,255.51,255.7,255.51,255.68,2600.0,255.51,255.7,255.51,255.68,2600.0
2018-05-18 14:35:00,255.59,256.06,255.56,256.06,8528.0,255.59,256.06,255.56,256.06,8528.0
2018-05-18 14:40:00,256.06,256.5,256.06,256.13,2400.0,256.06,256.5,256.06,256.13,2400.0
2018-05-18 14:45:00,256.16,256.22,256.02,256.02,1200.0,256.16,256.22,256.02,256.02,1200.0
2018-05-18 14:50:00,255.76,255.86,255.62,255.73,1896.0,255.76,255.86,255.62,255.73,1896.0
2018-05-18 14:55:00,255.69,255.88,255.69,255.81,2900.0,255.69,255.88,255.69,255.81,2900.0
2018-05-18 15:00:00,255.8,255.93,255.79,255.83,4294.0,255.8,255.93,255.79,255.83,4294.0
2018-05-18 15:05:00,255.82,255.98,255.8,255.86,3153.0,255.82,255.98,255.8,255.86,3153.0
2018-05-18 15:10:00,255.87,255.98,255.8,255.94,3985.0,255.87,255.98,255.8,255.94,3985.0
2018-05-18 15:15:00,255.81,255.81,255.51,255.55,9439.0,255.81,255.81,255.51,255.55,9439.0
2018-05-18 15:20:00,255.53,255.7,255.5,255.63,7439.0,255.53,255.7,255.5,255.63,7439.0
2018-05-18 15:25:00,255.61,255.68,255.52,255.52,3121.0,255.61,255.68,255.52,255.52,3121.0
2018-05-18 15:30:00,255.58,255.63,255.5,255.54,5106.0,255.58,255.63,255.5,255.54,5106.0
2018-05-18 15:35:00,255.55,255.89,255.55,255.89,4332.0,255.55,255.89,255.55,255.89,4332.0
2018-05-18 15:40:00,255.79,255.82,255.67,255.67,8691.0,255.79,255.82,255.67,255.67,8691.0
2018-05-18 15:45:00,255.74,255.95,255.67,255.95,13201.0,255.74,255.95,255.67,255.95,13201.0
2018-05-18 15:50:00,256.0,256.07,255.8,255.83,28042.0,256.0,256.07,255.8,255.83,28042.0
2018-05-18 15:55:00,255.83,255.9,255.37,255.6,37586.0,255.83,255.9,255.37,255.6,37586.0
2018-05-21 09:30:00,258.35,261.25,257.96,261.05,43506.0,258.35,261.25,257.96,261.05,43506.0
2018-05-21 09:35:00,261.19,261.25,260.49,260.63,7958.0,261.19,261.25,260.49,260.63,7958.0
2018-05-21 09:40:00,260.61,260.61,258.95,259.31,12705.0,260.61,260.61,258.95,259.31,12705.0
2018-05-21 09:45:00,259.37,260.04,259.01,259.83,4700.0,259.37,260.04,259.01,259.83,4700.0
2018-05-21 09:50:00,259.85,260.59,259.43,259.74,6993.0,259.85,260.59,259.43,259.74,6993.0
2018-05-21 09:55:00,259.7,259.92,259.37,259.92,3900.0,259.7,259.92,259.37,259.92,3900.0
2018-05-21 10:00:00,259.66,260.38,259.56,260.22,15334.0,259.66,260.38,259.56,260.22,15334.0
2018-05-21 10:05:00,260.5,261.03,260.5,260.98,11495.0,260.5,261.03,260.5,260.98,11495.0
2018-05-21 10:10:00,261.09,261.4,260.66,261.2,29197.0,261.09,261.4,260.66,261.2,29197.0
2018-05-21 10:15:00,261.04,261.09,260.6,260.6,12135.0,261.04,261.09,260.6,260.6,12135.0
2018-05-21 10:20:00,260.93,261.0,260.62,260.67,6206.0,260.93,261.0,260.62,260.67,6206.0
2018-05-21 10:25:00,260.69,260.75,259.61,259.62,9811.0,260.69,260.75,259.61,259.62,9811.0
2018-05-21 10:30:00,259.54,260.0,259.54,260.0,6415.0,259.54,260.0,259.54,260.0,6415.0
2018-05-21 10:35:00,260.03,260.49,259.78,259.78,11065.0,260.03,260.49,259.78,259.78,11065.0
2018-05-21 10:40:00,259.6,259.75,258.41,258.43,5074.0,259.6,259.75,258.41,258.43,5074.0
2018-05-21 10:45:00,258.43,259.03,258.3,259.0,6457.0,258.43,259.03,258.3,259.0,6457.0
2018-05-21 10:50:00,259.13,259.4,258.75,259.31,8156.0,259.13,259.4,258.75,259.31,8156.0
2018-05-21 10:55:00,259.43,260.14,259.43,259.97,6400.0,259.43,260.14,259.43,259.97,6400.0
2018-05-21 11:00:00,259.87,260.14,259.72,260.0,17761.0,259.87,260.14,259.72,260.0,17761.0
2018-05-21 11:05:00,259.94,260.29,259.88,260.22,3900.0,259.94,260.29,259.88,260.22,3900.0
2018-05-21 11:10:00,260.11,260.39,260.08,260.25,5421.0,260.11,260.39,260.08,260.25,5421.0
2018-05-21 11:15:00,260.1,260.17,259.26,259.26,5200.0,260.1,260.17,259.26,259.26,5200.0
2018-05-21 11:20:00,259.25,259.64,259.25,259.41,7870.0,259.25,259.64,259.25,259.41,7870.0
2018-05-21 11:25:00,259.39,259.39,258.31,258.31,5049.0,259.39,259.39,258.31,258.31,5049.0
2018-05-21 11:30:00,258.31,258.33,257.53,257.72,2887.0,258.31,258.33,257.53,257.72,2887.0
2018-05-21 11:35:00,257.53,257.53,257.15,257.15,1000.0,257.53,257.53,257.15,257.15,1000.0
2018-05-21 11:40:00,257.01,257.56,257.01,257.55,4608.0,257.01,257.56,257.01,257.55,4608.0
2018-05-21 11:45:00,257.57,257.6,257.18,257.32,2600.0,257.57,257.6,257.18,257.32,2600.0
2018-05-21 11:50:00,257.4,257.5,257.36,257.39,1500.0,257.4,257.5,257.36,257.39,1500.0
2018-05-21 11:55:00,257.31,257.31,257.04,257.04,4159.0,257.31,257.31,257.04,257.04,4159.0
2018-05-21 12:00:00,257.21,257.32,257.18,257.32,3150.0,257.21,257.32,257.18,257.32,3150.0
2018-05-21 12:05:00,257.35,257.35,257.2,257.34,1800.0,257.35,257.35,257.2,257.34,1800.0
2018-05-21 12:10:00,257.2,257.33,257.11,257.29,4900.0,257.2,257.33,257.11,257.29,4900.0
2018-05-21 12:15:00,257.17,257.21,256.26,256.26,4292.0,257.17,257.21,256.26,256.26,4292.0
2018-05-21 12:20:00,256.22,256.68,256.22,256.61,3700.0,256.22,256.68,256.22,256.61,3700.0
2018-05-21 12:25:00,256.61,256.96,256.52,256.96,6296.0,256.61,256.96,256.52,256.96,6296.0
2018-05-21 12:30:00,257.13,257.27,256.73,256.94,5226.0,257.13,257.27,256.73,256.94,5226.0
2018-05-21 12:35:00,257.11,257.26,256.76,256.92,1721.0,257.11,257.26,256.76,256.92,1721.0
2018-05-21 12:40:00,256.87,256.99,256.78,256.93,2300.0,256.87,256.99,256.78,256.93,2300.0
2018-05-21 12:45:00,256.95,257.47,256.95,257.47,7798.0,256.95,257.47,256.95,257.47,7798.0
2018-05-21 12:50:00,257.46,257.58,257.33,257.46,8400.0,257.46,257.58,257.33,257.46,8400.0
2018-05-21 12:55:00,257.46,257.5,256.99,256.99,5001.0,257.46,257.5,256.99,256.99,5001.0
2018-05-21 13:00:00,257.02,257.32,257.02,257.13,2871.0,257.02,257.32,257.02,257.13,2871.0
2018-05-21 13:05:00,256.96,257.71,256.92,257.46,26742.0,256.96,257.71,256.92,257.46,26742.0
2018-05-21 13:10:00,257.38,257.39,257.1,257.27,1425.0,257.38,257.39,257.1,257.27,1425.0
2018-05-21 13:15:00,257.01,257.01,256.66,256.69,3751.0,257.01,257.01,256.66,256.69,3751.0
2018-05-21 13:20:00,256.62,256.63,256.35,256.56,5350.0,256.62,256.63,256.35,256.56,5350.0
2018-05-21 13:25:00,256.68,256.81,256.58,256.58,4780.0,256.68,256.81,256.58,256.58,4780.0
2018-05-21 13:30:00,256.46,256.46,256.29,256.3,850.0,256.46,256.46,256.29,256.3,850.0
2018-05-21 13:35:00,256.16,256.5,256.14,256.43,4169.0,256.16,256.5,256.14,256.43,4169.0
2018-05-21 13:40:00,256.45,256.46,256.32,256.39,1700.0,256.45,256.46,256.32,256.39,1700.0
2018-05-21 13:45:00,256.32,256.32,255.92,255.92,3971.0,256.32,256.32,255.92,255.92,3971.0
2018-05-21 13:50:00,255.9,255.9,255.56,255.57,5353.0,255.9,255.9,255.56,255.57,5353.0
2018-05-21 13:55:00,255.67,255.69,255.49,255.57,5849.0,255.67,255.69,255.49,255.57,5849.0
2018-05-21 14:00:00,255.69,255.91,255.69,255.91,1397.0,255.69,255.91,255.69,255.91,1397.0
2018-05-21 14:05:00,255.93,256.08,255.91,256.0,1300.0,255.93,256.08,255.91,256.0,1300.0
2018-05-21 14:10:00,256.0,256.06,255.7,255.93,4207.0,256.0,256.06,255.7,255.93,4207.0
2018-05-21 14:15:00,255.99,255.99,255.79,255.79,1900.0,255.99,255.99,255.79,255.79,1900.0
2018-05-21 14:20:00,255.78,255.79,255.66,255.68,1014.0,255.78,255.79,255.66,255.68,1014.0
2018-05-21 14:25:00,255.75,256.0,255.69,255.7,3828.0,255.75,256.0,255.69,255.7,3828.0
2018-05-21 14:30:00,255.75,255.75,255.17,255.18,4456.0,255.75,255.75,255.17,255.18,4456.0
2018-05-21 14:35:00,255.11,255.24,255.08,255.08,5155.0,255.11,255.24,255.08,255.08,5155.0
2018-05-21 14:40:00,255.01,255.08,254.72,255.08,3175.0,255.01,255.08,254.72,255.08,3175.0
2018-05-21 14:45:00,255.05,255.16,254.75,254.75,2711.0,255.05,255.16,254.75,254.75,2711.0
2018-05-21 14:50:00,254.72,254.99,254.7,254.83,2000.0,254.72,254.99,254.7,254.83,2000.0
2018-05-21 14:55:00,254.85,254.92,254.72,254.72,3000.0,254.85,254.92,254.72,254.72,3000.0
2018-05-21 15:00:00,254.72,254.79,254.45,254.45,3515.0,254.72,254.79,254.45,254.45,3515.0
2018-05-21 15:05:00,254.5,254.5,254.15,254.31,7247.0,254.5,254.5,254.15,254.31,7247.0
2018-05-21 15:10:00,254.31,254.81,254.31,254.68,5003.0,254.31,254.81,254.31,254.68,5003.0
2018-05-21 15:15:00,254.69,254.96,254.62,254.62,3292.0,254.69,254.96,254.62,254.62,3292.0
2018-05-21 15:20:00,254.62,254.62,254.33,254.33,1900.0,254.62,254.62,254.33,254.33,1900.0
2018-05-21 15:25:00,254.17,254.21,253.95,254.12,5234.0,254.17,254.21,253.95,254.12,5234.0
2018-05-21 15:30:00,254.16,254.4,253.97,254.4,4900.0,254.16,254.4,253.97,254.4,4900.0
2018-05-21 15:35:00,254.4,254.68,254.35,254.57,4003.0,254.4,254.68,254.35,254.57,4003.0
2018-05-21 15:40:00,254.58,254.59,254.33,254.33,4950.0,254.58,254.59,254.33,254.33,4950.0
2018-05-21 15:45:00,254.45,254.67,254.37,254.64,7568.0,254.45,254.67,254.37,254.64,7568.0
2018-05-21 15:50:00,254.76,255.0,254.67,254.67,15304.0,254.76,255.0,254.67,254.67,15304.0
2018-05-21 15:55:00,254.73,254.82,254.56,254.78,16736.0,254.73,254.82,254.56,254.78,16736.0
2018-05-22 09:30:00,255.39,256.81,255.22,255.93,10333.0,255.39,256.81,255.22,255.93,10333.0
2018-05-22 09:35:00,256.3,256.56,255.72,255.97,5600.0,256.3,256.56,255.72,255.97,5600.0
2018-05-22 09:40:00,255.95,256.02,253.75,253.75,6222.0,255.95,256.02,253.75,253.75,6222.0
2018-05-22 09:45:00,254.0,254.78,253.81,254.11,4200.0,254.0,254.78,253.81,254.11,4200.0
2018-05-22 09:50:00,254.0,254.92,253.5,254.89,7656.0,254.0,254.92,253.5,254.89,7656.0
2018-05-22 09:55:00,255.0,255.84,255.0,255.58,7097.0,255.0,255.84,255.0,255.58,7097.0
2018-05-22 10:00:00,255.55,256.39,255.41,256.38,4202.0,255.55,256.39,255.41,256.38,4202.0
2018-05-22 10:05:00,256.36,256.45,255.67,255.88,9000.0,256.36,256.45,255.67,255.88,9000.0
2018-05-22 10:10:00,255.88,257.03,255.88,256.16,8157.0,255.88,257.03,255.88,256.16,8157.0
2018-05-22 10:15:00,255.98,256.74,255.82,256.53,6630.0,255.98,256.74,255.82,256.53,6630.0
2018-05-22 10:20:00,256.39,256.44,256.06,256.35,2817.0,256.39,256.44,256.06,256.35,2817.0
2018-05-22 10:25:00,256.47,256.47,254.98,254.98,5592.0,256.47,256.47,254.98,254.98,5592.0
2018-05-22 10:30:00,254.84,255.19,254.84,254.86,2403.0,254.84,255.19,254.84,254.86,2403.0
2018-05-22 10:35:00,254.59,255.25,254.46,255.13,4924.0,254.59,255.25,254.46,255.13,4924.0
2018-05-22 10:40:00,254.96,255.08,254.48,254.49,6005.0,254.96,255.08,254.48,254.49,6005.0
2018-05-22 10:45:00,254.55,254.69,253.55,253.55,9069.0,254.55,254.69,253.55,253.55,9069.0
2018-05-22 10:50:00,253.82,254.39,253.68,254.05,11341.0,253.82,254.39,253.68,254.05,11341.0
2018-05-22 10:55:00,254.07,254.41,253.83,254.19,13148.0,254.07,254.41,253.83,254.19,13148.0
2018-05-22 11:00:00,254.11,254.2,253.55,253.59,6392.0,254.11,254.2,253.55,253.59,6392.0
2018-05-22 11:05:00,253.75,254.03,253.51,253.51,2000.0,253.75,254.03,253.51,253.51,2000.0
2018-05-22 11:10:00,253.47,253.59,253.47,253.52,870.0,253.47,253.59,253.47,253.52,870.0
2018-05-22 11:15:00,253.65,253.92,253.56,253.62,3274.0,253.65,253.92,253.56,253.62,3274.0
2018-05-22 11:20:00,253.47,253.63,253.15,253.22,26054.0,253.47,253.63,253.15,253.22,26054.0
2018-05-22 11:25:00,253.28,253.52,253.06,253.49,3100.0,253.28,253.52,253.06,253.49,3100.0
2018-05-22 11:30:00,253.5,253.6,253.0,253.0,5009.0,253.5,253.6,253.0,253.0,5009.0
2018-05-22 11:35:00,253.11,253.2,253.11,253.2,500.0,253.11,253.2,253.11,253.2,500.0
2018-05-22 11:40:00,253.11,253.3,252.69,252.77,3900.0,253.11,253.3,252.69,252.77,3900.0
2018-05-22 11:45:00,252.76,252.94,252.67,252.76,1560.0,252.76,252.94,252.67,252.76,1560.0
2018-05-22 11:50:00,252.75,253.25,252.75,253.25,2500.0,252.75,253.25,252.75,253.25,2500.0
2018-05-22 11:55:00,253.05,253.58,253.04,253.54,4680.0,253.05,253.58,253.04,253.54,4680.0
2018-05-22 12:00:00,253.54,253.8,253.41,253.75,8149.0,253.54,253.8,253.41,253.75,8149.0
2018-05-22 12:05:00,253.76,253.95,253.61,253.67,16298.0,253.76,253.95,253.61,253.67,16298.0
2018-05-22 12:10:00,253.59,253.59,253.03,253.2,2800.0,253.59,253.59,253.03,253.2,2800.0
2018-05-22 12:15:00,253.52,253.55,253.24,253.35,3800.0,253.52,253.55,253.24,253.35,3800.0
2018-05-22 12:20:00,253.38,253.46,253.22,253.33,1900.0,253.38,253.46,253.22,253.33,1900.0
2018-05-22 12:25:00,253.47,253.47,252.66,252.66,6033.0,253.47,253.47,252.66,252.66,6033.0
2018-05-22 12:30:00,252.6,252.9,252.6,252.64,2555.0,252.6,252.9,252.6,252.64,2555.0
2018-05-22 12:35:00,252.7,252.83,252.5,252.5,3750.0,252.7,252.83,252.5,252.5,3750.0
2018-05-22 12:40:00,252.52,252.64,252.27,252.56,2900.0,252.52,252.64,252.27,252.56,2900.0
2018-05-22 12:45:00,252.76,252.97,252.71,252.75,1500.0,252.76,252.97,252.71,252.75,1500.0
2018-05-22 12:50:00,252.77,252.77,252.33,252.77,3075.0,252.77,252.77,252.33,252.77,3075.0
2018-05-22 12:55:00,252.58,252.81,252.58,252.81,400.0,252.58,252.81,252.58,252.81,400.0
2018-05-22 13:00:00,252.71,252.87,252.7,252.76,1000.0,252.71,252.87,252.7,252.76,1000.0
2018-05-22 13:05:00,252.94,253.17,252.85,252.89,4800.0,252.94,253.17,252.85,252.89,4800.0
2018-05-22 13:10:00,253.0,253.12,252.88,252.91,1900.0,253.0,253.12,252.88,252.91,1900.0
2018-05-22 13:15:00,252.81,253.07,252.81,252.84,1000.0,252.81,253.07,252.81,252.84,1000.0
2018-05-22 13:20:00,253.0,253.14,252.67,252.67,4276.0,253.0,253.14,252.67,252.67,4276.0
2018-05-22 13:25:00,252.87,252.91,252.8,252.9,700.0,252.87,252.91,252.8,252.9,700.0
2018-05-22 13:30:00,252.74,252.88,252.73,252.83,3490.0,252.74,252.88,252.73,252.83,3490.0
2018-05-22 13:35:00,252.83,252.95,252.73,252.74,2100.0,252.83,252.95,252.73,252.74,2100.0
2018-05-22 13:40:00,252.82,252.86,252.72,252.72,800.0,252.82,252.86,252.72,252.72,800.0
2018-05-22 13:45:00,252.74,252.74,252.65,252.67,1600.0,252.74,252.74,252.65,252.67,1600.0
2018-05-22 13:50:00,252.67,252.67,252.51,252.54,1700.0,252.67,252.67,252.51,252.54,1700.0
2018-05-22 13:55:00,252.57,253.11,252.57,253.1,2400.0,252.57,253.11,252.57,253.1,2400.0
2018-05-22 14:00:00,253.14,253.27,252.96,252.96,5228.0,253.14,253.27,252.96,252.96,5228.0
2018-05-22 14:05:00,253.01,253.21,252.95,253.06,11803.0,253.01,253.21,252.95,253.06,11803.0
2018-05-22 14:10:00,253.0,253.33,252.99,253.1,13319.0,253.0,253.33,252.99,253.1,13319.0
2018-05-22 14:15:00,253.13,253.15,252.97,252.97,3400.0,253.13,253.15,252.97,252.97,3400.0
2018-05-22 14:20:00,252.96,253.07,252.78,252.9,2710.0,252.96,253.07,252.78,252.9,2710.0
2018-05-22 14:25:00,252.89,252.92,252.85,252.85,1600.0,252.89,252.92,252.85,252.85,1600.0
2018-05-22 14:30:00,252.9,253.12,252.85,252.95,1600.0,252.9,253.12,252.85,252.95,1600.0
2018-05-22 14:35:00,253.03,253.03,252.95,253.01,1000.0,253.03,253.03,252.95,253.01,1000.0
2018-05-22 14:40:00,253.06,253.06,252.91,253.0,2057.0,253.06,253.06,252.91,253.0,2057.0
2018-05-22 14:45:00,253.01,253.1,252.89,252.99,4350.0,253.01,253.1,252.89,252.99,4350.0
2018-05-22 14:50:00,252.89,253.12,252.89,253.12,3400.0,252.89,253.12,252.89,253.12,3400.0
2018-05-22 14:55:00,253.21,253.21,252.9,252.97,2752.0,253.21,253.21,252.9,252.97,2752.0
2018-05-22 15:00:00,253.04,253.28,253.0,253.04,3926.0,253.04,253.28,253.0,253.04,3926.0
2018-05-22 15:05:00,253.0,253.1,252.96,252.97,2860.0,253.0,253.1,252.96,252.97,2860.0
2018-05-22 15:10:00,252.96,252.96,252.59,252.7,6772.0,252.96,252.96,252.59,252.7,6772.0
2018-05-22 15:15:00,252.78,252.88,252.64,252.64,3103.0,252.78,252.88,252.64,252.64,3103.0
2018-05-22 15:20:00,252.62,253.15,252.58,253.15,14665.0,252.62,253.15,252.58,253.15,14665.0
2018-05-22 15:25:00,253.04,253.07,252.76,252.76,4400.0,253.04,253.07,252.76,252.76,4400.0
2018-05-22 15:30:00,252.77,253.0,252.72,252.98,2969.0,252.77,253.0,252.72,252.98,2969.0
2018-05-22 15:35:00,252.88,253.03,252.85,252.86,3800.0,252.88,253.03,252.85,252.86,3800.0
2018-05-22 15:40:00,252.85,252.91,252.75,252.81,9535.0,252.85,252.91,252.75,252.81,9535.0
2018-05-22 15:45:00,252.75,253.0,252.7,253.0,14526.0,252.75,253.0,252.7,253.0,14526.0
2018-05-22 15:50:00,252.97,253.0,252.42,252.42,12521.0,252.97,253.0,252.42,252.42,12521.0
2018-05-22 15:55:00,252.5,252.86,252.43,252.67,28153.0,252.5,252.86,252.43,252.67,28153.0
2018-05-23 09:30:00,252.07,258.49,251.47,257.14,25455.0,252.07,258.49,251.47,257.14,25455.0
2018-05-23 09:35:00,256.39,256.55,254.62,255.41,10216.0,256.39,256.55,254.62,255.41,10216.0
2018-05-23 09:40:00,255.59,255.59,253.74,253.98,16371.0,255.59,255.59,253.74,253.98,16371.0
2018-05-23 09:45:00,253.72,253.72,252.01,252.01,5900.0,253.72,253.72,252.01,252.01,5900.0
2018-05-23 09:50:00,252.32,253.33,252.15,252.5,20019.0,252.32,253.33,252.15,252.5,20019.0
2018-05-23 09:55:00,252.71,253.02,252.53,252.8,6204.0,252.71,253.02,252.53,252.8,6204.0
2018-05-23 10:00:00,252.8,253.21,252.24,252.75,19061.0,252.8,253.21,252.24,252.75,19061.0
2018-05-23 10:05:00,252.54,253.42,252.29,253.42,5700.0,252.54,253.42,252.29,253.42,5700.0
2018-05-23 10:10:00,253.42,254.89,253.41,254.89,8886.0,253.42,254.89,253.41,254.89,8886.0
2018-05-23 10:15:00,254.89,255.07,254.52,254.69,11334.0,254.89,255.07,254.52,254.69,11334.0
2018-05-23 10:20:00,254.65,255.11,253.92,254.8,13311.0,254.65,255.11,253.92,254.8,13311.0
2018-05-23 10:25:00,254.81,254.81,253.59,253.98,7464.0,254.81,254.81,253.59,253.98,7464.0
2018-05-23 10:30:00,253.82,254.37,253.67,253.86,3790.0,253.82,254.37,253.67,253.86,3790.0
2018-05-23 10:35:00,253.83,254.23,253.61,253.61,6007.0,253.83,254.23,253.61,253.61,6007.0
2018-05-23 10:40:00,253.61,253.61,252.93,253.12,4988.0,253.61,253.61,252.93,253.12,4988.0
2018-05-23 10:45:00,253.22,253.22,252.55,252.74,5418.0,253.22,253.22,252.55,252.74,5418.0
2018-05-23 10:50:00,252.78,253.34,252.78,252.99,8337.0,252.78,253.34,252.78,252.99,8337.0
2018-05-23 10:55:00,253.01,254.04,252.78,253.53,5600.0,253.01,254.04,252.78,253.53,5600.0
2018-05-23 11:00:00,253.42,253.56,253.24,253.37,3400.0,253.42,253.56,253.24,253.37,3400.0
2018-05-23 11:05:00,253.52,254.83,253.49,254.52,3600.0,253.52,254.83,253.49,254.52,3600.0
2018-05-23 11:10:00,254.4,254.52,253.96,253.96,2850.0,254.4,254.52,253.96,253.96,2850.0
2018-05-23 11:15:00,254.08,255.13,254.04,254.71,9089.0,254.08,255.13,254.04,254.71,9089.0
2018-05-23 11:20:00,254.64,254.64,254.16,254.16,4110.0,254.64,254.64,254.16,254.16,4110.0
2018-05-23 11:25:00,254.34,254.73,254.34,254.69,2700.0,254.34,254.73,254.34,254.69,2700.0
2018-05-23 11:30:00,254.77,254.93,254.35,254.35,4750.0,254.77,254.93,254.35,254.35,4750.0
2018-05-23 11:35:00,254.46,254.51,253.69,253.7,13489.0,254.46,254.51,253.69,253.7,13489.0
2018-05-23 11:40:00,253.68,253.74,253.09,253.73,4985.0,253.68,253.74,253.09,253.73,4985.0
2018-05-23 11:45:00,253.65,253.92,253.26,253.38,2754.0,253.65,253.92,253.26,253.38,2754.0
2018-05-23 11:50:00,253.32,253.82,253.25,253.49,7412.0,253.32,253.82,253.25,253.49,7412.0
2018-05-23 11:55:00,253.52,253.68,253.17,253.2,8793.0,253.52,253.68,253.17,253.2,8793.0
2018-05-23 12:00:00,253.21,253.82,253.14,253.82,5651.0,253.21,253.82,253.14,253.82,5651.0
2018-05-23 12:05:00,253.69,254.0,253.6,253.86,2103.0,253.69,254.0,253.6,253.86,2103.0
2018-05-23 12:10:00,253.85,254.16,253.72,254.16,2400.0,253.85,254.16,253.72,254.16,2400.0
2018-05-23 12:15:00,254.3,254.32,252.92,253.03,12853.0,254.3,254.32,252.92,253.03,12853.0
2018-05-23 12:20:00,252.72,253.29,252.72,253.12,4695.0,252.72,253.29,252.72,253.12,4695.0
2018-05-23 12:25:00,253.1,253.22,252.93,252.93,900.0,253.1,253.22,252.93,252.93,900.0
2018-05-23 12:30:00,253.04,253.43,253.03,253.21,2470.0,253.04,253.43,253.03,253.21,2470.0
2018-05-23 12:35:00,253.16,253.25,253.0,253.06,2264.0,253.16,253.25,253.0,253.06,2264.0
2018-05-23 12:40:00,253.29,253.43,253.19,253.39,3100.0,253.29,253.43,253.19,253.39,3100.0
2018-05-23 12:45:00,253.55,253.55,253.36,253.48,4727.0,253.55,253.55,253.36,253.48,4727.0
2018-05-23 12:50:00,253.43,253.58,253.43,253.53,3939.0,253.43,253.58,253.43,253.53,3939.0
2018-05-23 12:55:00,253.61,253.97,253.52,253.96,1870.0,253.61,253.97,253.52,253.96,1870.0
2018-05-23 13:00:00,254.0,254.03,253.81,253.84,2400.0,254.0,254.03,253.81,253.84,2400.0
2018-05-23 13:05:00,253.85,253.96,253.68,253.83,2500.0,253.85,253.96,253.68,253.83,2500.0
2018-05-23 13:10:00,254.0,254.17,253.81,254.17,1449.0,254.0,254.17,253.81,254.17,1449.0
2018-05-23 13:15:00,253.95,254.09,253.75,253.95,2300.0,253.95,254.09,253.75,253.95,2300.0
2018-05-23 13:20:00,254.1,254.16,254.06,254.08,1200.0,254.1,254.16,254.06,254.08,1200.0
2018-05-23 13:25:00,254.22,254.52,254.14,254.52,2450.0,254.22,254.52,254.14,254.52,2450.0
2018-05-23 13:30:00,254.63,254.85,254.56,254.59,3504.0,254.63,254.85,254.56,254.59,3504.0
2018-05-23 13:35:00,254.71,254.82,254.59,254.63,2085.0,254.71,254.82,254.59,254.63,2085.0
2018-05-23 13:40:00,254.77,254.91,254.6,254.64,2400.0,254.77,254.91,254.6,254.64,2400.0
2018-05-23 13:45:00,254.8,254.86,254.7,254.71,1400.0,254.8,254.86,254.7,254.71,1400.0
2018-05-23 13:50:00,254.71,254.79,254.6,254.66,3050.0,254.71,254.79,254.6,254.66,3050.0
2018-05-23 13:55:00,254.64,254.64,254.13,254.34,2626.0,254.64,254.64,254.13,254.34,2626.0
2018-05-23 14:00:00,254.34,254.34,253.6,253.61,13419.0,254.34,254.34,253.6,253.61,13419.0
2018-05-23 14:05:00,253.58,254.23,253.26,254.03,28802.0,253.58,254.23,253.26,254.03,28802.0
2018-05-23 14:10:00,254.08,254.7,253.91,254.59,7753.0,254.08,254.7,253.91,254.59,7753.0
2018-05-23 14:15:00,254.65,255.07,254.64,254.78,3884.0,254.65,255.07,254.64,254.78,3884.0
2018-05-23 14:20:00,254.72,255.2,254.72,254.94,1776.0,254.72,255.2,254.72,254.94,1776.0
2018-05-23 14:25:00,255.23,255.23,254.47,254.72,6190.0,255.23,255.23,254.47,254.72,6190.0
2018-05-23 14:30:00,254.49,254.58,253.3,253.68,11977.0,254.49,254.58,253.3,253.68,11977.0
2018-05-23 14:35:00,253.87,254.15,253.51,253.59,7444.0,253.87,254.15,253.51,253.59,7444.0
2018-05-23 14:40:00,253.53,253.89,253.3,253.59,11085.0,253.53,253.89,253.3,253.59,11085.0
2018-05-23 14:45:00,253.69,253.82,253.09,253.09,7652.0,253.69,253.82,253.09,253.09,7652.0
2018-05-23 14:50:00,253.34,253.78,252.77,252.97,8801.0,253.34,253.78,252.77,252.97,8801.0
2018-05-23 14:55:00,252.84,253.47,252.84,253.05,4508.0,252.84,253.47,252.84,253.05,4508.0
2018-05-23 15:00:00,253.12,253.34,252.77,253.25,7300.0,253.12,253.34,252.77,253.25,7300.0
2018-05-23 15:05:00,253.06,254.03,252.91,253.75,9276.0,253.06,254.03,252.91,253.75,9276.0
2018-05-23 15:10:00,253.74,253.91,253.66,253.8,7055.0,253.74,253.91,253.66,253.8,7055.0
2018-05-23 15:15:00,253.84,254.12,253.83,254.09,3100.0,253.84,254.12,253.83,254.09,3100.0
2018-05-23 15:20:00,254.12,254.25,253.9,253.91,9646.0,254.12,254.25,253.9,253.91,9646.0
2018-05-23 15:25:00,253.9,254.1,253.22,253.76,7653.0,253.9,254.1,253.22,253.76,7653.0
2018-05-23 15:30:00,253.77,253.89,253.39,253.51,9471.0,253.77,253.89,253.39,253.51,9471.0
2018-05-23 15:35:00,253.51,253.92,253.51,253.87,5835.0,253.51,253.92,253.51,253.87,5835.0
2018-05-23 15:40:00,253.81,253.92,253.62,253.79,9513.0,253.81,253.92,253.62,253.79,9513.0
2018-05-23 15:45:00,253.73,253.79,252.96,253.69,14758.0,253.73,253.79,252.96,253.69,14758.0
2018-05-23 15:50:00,253.45,253.71,252.59,252.64,31905.0,253.45,253.71,252.59,252.64,31905.0
2018-05-23 15:55:00,252.73,253.22,252.73,252.97,56438.0,252.73,253.22,252.73,252.97,56438.0
2018-05-24 09:30:00,252.45,253.22,249.25,250.0,34743.0,252.45,253.22,249.25,250.0,34743.0
2018-05-24 09:35:00,250.0,250.35,247.43,248.45,19365.0,250.0,250.35,247.43,248.45,19365.0
2018-05-24 09:40:00,248.45,248.83,245.65,245.92,38670.0,248.45,248.83,245.65,245.92,38670.0
2018-05-24 09:45:00,245.95,247.68,245.64,247.08,16528.0,245.95,247.68,245.64,247.08,16528.0
2018-05-24 09:50:00,247.01,247.37,246.63,246.63,17562.0,247.01,247.37,246.63,246.63,17562.0
2018-05-24 09:55:00,246.91,247.03,245.45,245.68,16610.0,246.91,247.03,245.45,245.68,16610.0
2018-05-24 10:00:00,245.83,246.67,245.59,246.05,11858.0,245.83,246.67,245.59,246.05,11858.0
2018-05-24 10:05:00,246.36,246.37,245.53,245.86,12807.0,246.36,246.37,245.53,245.86,12807.0
2018-05-24 10:10:00,246.13,247.83,245.89,247.32,21233.0,246.13,247.83,245.89,247.32,21233.0
2018-05-24 10:15:00,247.33,247.33,246.72,246.72,12822.0,247.33,247.33,246.72,246.72,12822.0
2018-05-24 10:20:00,246.65,246.65,246.22,246.58,2523.0,246.65,246.65,246.22,246.58,2523.0
2018-05-24 10:25:00,246.5,247.41,246.48,247.4,8641.0,246.5,247.41,246.48,247.4,8641.0
2018-05-24 10:30:00,247.38,247.41,247.08,247.08,9525.0,247.38,247.41,247.08,247.08,9525.0
2018-05-24 10:35:00,247.29,247.63,247.19,247.57,5100.0,247.29,247.63,247.19,247.57,5100.0
2018-05-24 10:40:00,247.62,248.41,247.62,248.41,14400.0,247.62,248.41,247.62,248.41,14400.0
2018-05-24 10:45:00,248.31,249.03,248.3,248.8,5506.0,248.31,249.03,248.3,248.8,5506.0
2018-05-24 10:50:00,248.81,249.76,248.81,249.42,31932.0,248.81,249.76,248.81,249.42,31932.0
2018-05-24 10:55:00,249.42,250.0,249.36,249.55,9713.0,249.42,250.0,249.36,249.55,9713.0
2018-05-24 11:00:00,249.56,250.3,249.52,249.84,29161.0,249.56,250.3,249.52,249.84,29161.0
2018-05-24 11:05:00,249.9,250.57,249.62,250.38,6317.0,249.9,250.57,249.62,250.38,6317.0
2018-05-24 11:10:00,250.51,250.71,249.94,249.94,5207.0,250.51,250.71,249.94,249.94,5207.0
2018-05-24 11:15:00,249.93,251.41,249.93,251.37,18997.0,249.93,251.41,249.93,251.37,18997.0
2018-05-24 11:20:00,251.26,251.64,250.33,250.87,10171.0,251.26,251.64,250.33,250.87,10171.0
2018-05-24 11:25:00,250.88,251.7,250.88,251.7,4300.0,250.88,251.7,250.88,251.7,4300.0
2018-05-24 11:30:00,251.7,252.27,251.44,251.8,10309.0,251.7,252.27,251.44,251.8,10309.0
2018-05-24 11:35:00,251.86,251.88,251.05,251.05,7050.0,251.86,251.88,251.05,251.05,7050.0
2018-05-24 11:40:00,250.96,251.13,250.75,250.75,3522.0,250.96,251.13,250.75,250.75,3522.0
2018-05-24 11:45:00,250.69,250.69,250.2,250.26,5805.0,250.69,250.69,250.2,250.26,5805.0
2018-05-24 11:50:00,250.22,250.41,249.84,250.41,10487.0,250.22,250.41,249.84,250.41,10487.0
2018-05-24 11:55:00,250.4,250.79,250.33,250.79,4200.0,250.4,250.79,250.33,250.79,4200.0
2018-05-24 12:00:00,251.03,251.03,250.79,250.88,4325.0,251.03,251.03,250.79,250.88,4325.0
2018-05-24 12:05:00,250.91,251.04,250.79,250.84,6956.0,250.91,251.04,250.79,250.84,6956.0
2018-05-24 12:10:00,250.79,251.05,250.78,250.79,6247.0,250.79,251.05,250.78,250.79,6247.0
2018-05-24 12:15:00,250.87,251.16,250.83,251.16,3122.0,250.87,251.16,250.83,251.16,3122.0
2018-05-24 12:20:00,251.15,251.27,251.15,251.17,3200.0,251.15,251.27,251.15,251.17,3200.0
2018-05-24 12:25:00,251.15,251.35,251.15,251.28,2695.0,251.15,251.35,251.15,251.28,2695.0
2018-05-24 12:30:00,251.28,251.33,251.15,251.15,3800.0,251.28,251.33,251.15,251.15,3800.0
2018-05-24 12:35:00,251.15,251.25,251.15,251.25,5831.0,251.15,251.25,251.15,251.25,5831.0
2018-05-24 12:40:00,251.15,251.15,250.38,250.38,3507.0,251.15,251.15,250.38,250.38,3507.0
2018-05-24 12:45:00,250.38,250.94,250.38,250.93,6723.0,250.38,250.94,250.38,250.93,6723.0
2018-05-24 12:50:00,251.04,251.04,250.83,250.84,3852.0,251.04,251.04,250.83,250.84,3852.0
2018-05-24 12:55:00,250.92,251.2,250.92,251.15,2800.0,250.92,251.2,250.92,251.15,2800.0
2018-05-24 13:00:00,251.14,251.23,251.11,251.23,2400.0,251.14,251.23,251.11,251.23,2400.0
2018-05-24 13:05:00,251.13,251.13,250.89,251.07,5229.0,251.13,251.13,250.89,251.07,5229.0
2018-05-24 13:10:00,251.01,251.12,250.89,250.89,2741.0,251.01,251.12,250.89,250.89,2741.0
2018-05-24 13:15:00,250.9,251.23,250.82,251.23,6821.0,250.9,251.23,250.82,251.23,6821.0
2018-05-24 13:20:00,251.24,251.6,251.24,251.38,10754.0,251.24,251.6,251.24,251.38,10754.0
2018-05-24 13:25:00,251.37,251.54,251.29,251.38,2800.0,251.37,251.54,251.29,251.38,2800.0
2018-05-24 13:30:00,251.46,251.48,251.46,251.46,1200.0,251.46,251.48,251.46,251.46,1200.0
2018-05-24 13:35:00,251.46,251.65,251.34,251.65,4704.0,251.46,251.65,251.34,251.65,4704.0
2018-05-24 13:40:00,251.59,251.83,251.56,251.83,1100.0,251.59,251.83,251.56,251.83,1100.0
2018-05-24 13:45:00,251.82,251.82,251.62,251.62,1600.0,251.82,251.82,251.62,251.62,1600.0
2018-05-24 13:50:00,251.7,251.7,251.5,251.58,4475.0,251.7,251.7,251.5,251.58,4475.0
2018-05-24 13:55:00,251.63,251.7,251.56,251.62,4451.0,251.63,251.7,251.56,251.62,4451.0
2018-05-24 14:00:00,251.59,251.61,251.5,251.54,3501.0,251.59,251.61,251.5,251.54,3501.0
2018-05-24 14:05:00,251.54,251.62,251.5,251.56,4700.0,251.54,251.62,251.5,251.56,4700.0
2018-05-24 14:10:00,251.5,251.66,251.5,251.62,10200.0,251.5,251.66,251.5,251.62,10200.0
2018-05-24 14:15:00,251.59,251.6,251.5,251.5,1500.0,251.59,251.6,251.5,251.5,1500.0
2018-05-24 14:20:00,251.5,251.52,251.43,251.49,3450.0,251.5,251.52,251.43,251.49,3450.0
2018-05-24 14:25:00,251.53,251.62,251.52,251.53,2255.0,251.53,251.62,251.52,251.53,2255.0
2018-05-24 14:30:00,251.6,251.6,251.46,251.47,4300.0,251.6,251.6,251.46,251.47,4300.0
2018-05-24 14:35:00,251.46,251.47,251.46,251.46,200.0,251.46,251.47,251.46,251.46,200.0
2018-05-24 14:40:00,251.41,251.41,251.07,251.09,3652.0,251.41,251.41,251.07,251.09,3652.0
2018-05-24 14:45:00,251.01,251.23,250.86,251.22,7952.0,251.01,251.23,250.86,251.22,7952.0
2018-05-24 14:50:00,251.27,251.48,251.11,251.45,3790.0,251.27,251.48,251.11,251.45,3790.0
2018-05-24 14:55:00,251.41,251.49,251.4,251.41,400.0,251.41,251.49,251.4,251.41,400.0
2018-05-24 15:00:00,251.4,251.67,251.3,251.63,4692.0,251.4,251.67,251.3,251.63,4692.0
2018-05-24 15:05:00,251.56,251.85,251.56,251.85,6060.0,251.56,251.85,251.56,251.85,6060.0
2018-05-24 15:10:00,251.79,251.79,251.7,251.78,1700.0,251.79,251.79,251.7,251.78,1700.0
2018-05-24 15:15:00,251.72,251.95,251.71,251.95,5441.0,251.72,251.95,251.71,251.95,5441.0
2018-05-24 15:20:00,251.95,252.07,251.9,252.02,3291.0,251.95,252.07,251.9,252.02,3291.0
2018-05-24 15:25:00,251.98,251.98,251.62,251.66,3600.0,251.98,251.98,251.62,251.66,3600.0
2018-05-24 15:30:00,251.61,251.85,251.6,251.84,7603.0,251.61,251.85,251.6,251.84,7603.0
2018-05-24 15:35:00,251.91,251.97,251.59,251.66,6107.0,251.91,251.97,251.59,251.66,6107.0
2018-05-24 15:40:00,251.67,251.9,251.59,251.7,7700.0,251.67,251.9,251.59,251.7,7700.0
2018-05-24 15:45:00,251.74,251.74,251.48,251.6,9361.0,251.74,251.74,251.48,251.6,9361.0
2018-05-24 15:50:00,251.59,251.82,251.36,251.37,11719.0,251.59,251.82,251.36,251.37,11719.0
2018-05-24 15:55:00,251.44,252.06,251.33,251.72,46575.0,251.44,252.06,251.33,251.72,46575.0
2018-05-25 09:30:00,253.72,254.92,252.81,254.92,17546.0,253.72,254.92,252.81,254.92,17546.0
2018-05-25 09:35:00,254.92,254.92,253.63,253.9,8315.0,254.92,254.92,253.63,253.9,8315.0
2018-05-25 09:40:00,253.87,255.0,253.8,254.62,8941.0,253.87,255.0,253.8,254.62,8941.0
2018-05-25 09:45:00,254.38,254.69,254.06,254.5,12547.0,254.38,254.69,254.06,254.5,12547.0
2018-05-25 09:50:00,254.4,255.1,254.0,255.1,7665.0,254.4,255.1,254.0,255.1,7665.0
2018-05-25 09:55:00,254.76,255.03,254.57,254.92,5241.0,254.76,255.03,254.57,254.92,5241.0
2018-05-25 10:00:00,254.95,255.03,254.7,254.95,4050.0,254.95,255.03,254.7,254.95,4050.0
2018-05-25 10:05:00,254.91,255.36,254.84,255.36,5816.0,254.91,255.36,254.84,255.36,5816.0
2018-05-25 10:10:00,255.28,255.32,254.82,254.82,8562.0,255.28,255.32,254.82,254.82,8562.0
2018-05-25 10:15:00,254.92,255.19,254.81,254.84,7998.0,254.92,255.19,254.81,254.84,7998.0
2018-05-25 10:20:00,254.87,254.88,254.43,254.59,11406.0,254.87,254.88,254.43,254.59,11406.0
2018-05-25 10:25:00,254.75,254.91,254.36,254.57,11591.0,254.75,254.91,254.36,254.57,11591.0
2018-05-25 10:30:00,254.66,255.13,254.51,255.13,10125.0,254.66,255.13,254.51,255.13,10125.0
2018-05-25 10:35:00,254.94,254.94,254.42,254.8,14906.0,254.94,254.94,254.42,254.8,14906.0
2018-05-25 10:40:00,254.75,254.98,254.68,254.95,6600.0,254.75,254.98,254.68,254.95,6600.0
2018-05-25 10:45:00,254.89,254.89,254.39,254.58,12001.0,254.89,254.89,254.39,254.58,12001.0
2018-05-25 10:50:00,254.58,254.9,254.42,254.79,3379.0,254.58,254.9,254.42,254.79,3379.0
2018-05-25 10:55:00,254.9,255.13,254.77,255.13,5900.0,254.9,255.13,254.77,255.13,5900.0
2018-05-25 11:00:00,255.02,255.39,255.01,255.01,5992.0,255.02,255.39,255.01,255.01,5992.0
2018-05-25 11:05:00,254.96,255.15,253.82,253.99,14016.0,254.96,255.15,253.82,253.99,14016.0
2018-05-25 11:10:00,254.04,254.26,253.58,253.72,12496.0,254.04,254.26,253.58,253.72,12496.0
2018-05-25 11:15:00,253.78,254.65,253.69,254.38,6000.0,253.78,254.65,253.69,254.38,6000.0
2018-05-25 11:20:00,254.32,254.38,254.12,254.13,4574.0,254.32,254.38,254.12,254.13,4574.0
2018-05-25 11:25:00,254.19,254.19,253.5,253.66,5920.0,254.19,254.19,253.5,253.66,5920.0
2018-05-25 11:30:00,253.65,253.65,253.19,253.44,8500.0,253.65,253.65,253.19,253.44,8500.0
2018-05-25 11:35:00,253.56,253.74,253.52,253.74,3015.0,253.56,253.74,253.52,253.74,3015.0
2018-05-25 11:40:00,253.91,254.11,253.78,253.94,5533.0,253.91,254.11,253.78,253.94,5533.0
2018-05-25 11:45:00,253.89,254.32,253.89,254.26,4000.0,253.89,254.32,253.89,254.26,4000.0
2018-05-25 11:50:00,254.23,254.26,253.9,253.9,4000.0,254.23,254.26,253.9,253.9,4000.0
2018-05-25 11:55:00,253.87,253.87,253.53,253.74,4321.0,253.87,253.87,253.53,253.74,4321.0
2018-05-25 12:00:00,253.74,254.06,253.59,253.72,26418.0,253.74,254.06,253.59,253.72,26418.0
2018-05-25 12:05:00,253.57,253.59,253.25,253.46,3204.0,253.57,253.59,253.25,253.46,3204.0
2018-05-25 12:10:00,253.47,253.47,253.22,253.46,2404.0,253.47,253.47,253.22,253.46,2404.0
2018-05-25 12:15:00,253.4,253.4,252.8,252.93,3348.0,253.4,253.4,252.8,252.93,3348.0
2018-05-25 12:20:00,252.81,253.24,252.81,253.24,2400.0,252.81,253.24,252.81,253.24,2400.0
2018-05-25 12:25:00,253.48,253.67,253.35,253.35,4449.0,253.48,253.67,253.35,253.35,4449.0
2018-05-25 12:30:00,253.33,253.33,253.0,253.09,2700.0,253.33,253.33,253.0,253.09,2700.0
2018-05-25 12:35:00,253.06,253.1,252.76,252.91,3287.0,253.06,253.1,252.76,252.91,3287.0
2018-05-25 12:40:00,252.99,253.08,252.8,252.8,2500.0,252.99,253.08,252.8,252.8,2500.0
2018-05-25 12:45:00,252.74,252.76,252.46,252.53,1809.0,252.74,252.76,252.46,252.53,1809.0
2018-05-25 12:50:00,252.51,252.51,252.23,252.23,3700.0,252.51,252.51,252.23,252.23,3700.0
2018-05-25 12:55:00,252.35,252.35,252.14,252.25,3800.0,252.35,252.35,252.14,252.25,3800.0
2018-05-25 13:00:00,252.16,252.25,251.83,251.83,5218.0,252.16,252.25,251.83,251.83,5218.0
2018-05-25 13:05:00,251.86,251.91,250.81,250.81,5393.0,251.86,251.91,250.81,250.81,5393.0
2018-05-25 13:10:00,250.99,251.02,250.5,250.53,10044.0,250.99,251.02,250.5,250.53,10044.0
2018-05-25 13:15:00,250.37,251.18,250.24,251.13,4800.0,250.37,251.18,250.24,251.13,4800.0
2018-05-25 13:20:00,251.16,251.41,251.07,251.37,2100.0,251.16,251.41,251.07,251.37,2100.0
2018-05-25 13:25:00,251.38,251.38,250.98,250.99,2800.0,251.38,251.38,250.98,250.99,2800.0
2018-05-25 13:30:00,250.98,250.99,250.79,250.8,3358.0,250.98,250.99,250.79,250.8,3358.0
2018-05-25 13:35:00,250.9,251.28,250.9,251.2,2500.0,250.9,251.28,250.9,251.2,2500.0
2018-05-25 13:40:00,251.28,251.46,251.28,251.31,2600.0,251.28,251.46,251.28,251.31,2600.0
2018-05-25 13:45:00,251.31,251.75,251.3,251.75,2650.0,251.31,251.75,251.3,251.75,2650.0
2018-05-25 13:50:00,251.89,251.98,251.75,251.91,1700.0,251.89,251.98,251.75,251.91,1700.0
2018-05-25 13:55:00,251.89,252.08,251.67,251.89,4590.0,251.89,252.08,251.67,251.89,4590.0
2018-05-25 14:00:00,251.87,252.2,251.86,252.15,1700.0,251.87,252.2,251.86,252.15,1700.0
2018-05-25 14:05:00,252.15,252.38,252.15,252.21,2410.0,252.15,252.38,252.15,252.21,2410.0
2018-05-25 14:10:00,252.29,252.29,251.74,251.74,4100.0,252.29,252.29,251.74,251.74,4100.0
2018-05-25 14:15:00,251.8,251.81,251.06,251.1,3699.0,251.8,251.81,251.06,251.1,3699.0
2018-05-25 14:20:00,251.19,251.5,251.11,251.34,2762.0,251.19,251.5,251.11,251.34,2762.0
2018-05-25 14:25:00,251.35,251.38,251.13,251.13,2484.0,251.35,251.38,251.13,251.13,2484.0
2018-05-25 14:30:00,251.22,251.4,250.87,251.14,10718.0,251.22,251.4,250.87,251.14,10718.0
2018-05-25 14:35:00,251.25,251.28,250.7,250.71,10423.0,251.25,251.28,250.7,250.71,10423.0
2018-05-25 14:40:00,250.74,250.74,250.4,250.46,10470.0,250.74,250.74,250.4,250.46,10470.0
2018-05-25 14:45:00,250.47,251.3,250.05,251.3,20830.0,250.47,251.3,250.05,251.3,20830.0
2018-05-25 14:50:00,251.37,251.51,251.17,251.5,2500.0,251.37,251.51,251.17,251.5,2500.0
2018-05-25 14:55:00,251.4,251.5,251.08,251.33,4328.0,251.4,251.5,251.08,251.33,4328.0
2018-05-25 15:00:00,251.31,251.35,251.03,251.22,4052.0,251.31,251.35,251.03,251.22,4052.0
2018-05-25 15:05:00,251.32,251.47,251.15,251.16,4890.0,251.32,251.47,251.15,251.16,4890.0
2018-05-25 15:10:00,251.32,251.35,251.07,251.21,4850.0,251.32,251.35,251.07,251.21,4850.0
2018-05-25 15:15:00,251.29,251.76,251.25,251.73,6795.0,251.29,251.76,251.25,251.73,6795.0
2018-05-25 15:20:00,251.66,251.97,251.57,251.85,4515.0,251.66,251.97,251.57,251.85,4515.0
2018-05-25 15:25:00,251.79,252.35,251.79,252.27,6350.0,251.79,252.35,251.79,252.27,6350.0
2018-05-25 15:30:00,252.28,252.28,252.16,252.21,5038.0,252.28,252.28,252.16,252.21,5038.0
2018-05-25 15:35:00,252.21,252.21,251.75,251.8,6813.0,252.21,252.21,251.75,251.8,6813.0
2018-05-25 15:40:00,251.8,251.87,251.6,251.8,8434.0,251.8,251.87,251.6,251.8,8434.0
2018-05-25 15:45:00,251.84,252.06,251.78,252.05,5558.0,251.84,252.06,251.78,252.05,5558.0
2018-05-25 15:50:00,252.12,252.13,251.39,251.39,22365.0,252.12,252.13,251.39,251.39,22365.0
2018-05-25 15:55:00,251.39,251.42,250.92,250.99,49163.0,251.39,251.42,250.92,250.99,49163.0
2018-05-29 09:30:00,249.56,250.92,248.25,248.51,23673.0,249.56,250.92,248.25,248.51,23673.0
2018-05-29 09:35:00,248.6,249.65,248.46,248.81,5120.0,248.6,249.65,248.46,248.81,5120.0
2018-05-29 09:40:00,249.15,249.39,248.56,248.95,2250.0,249.15,249.39,248.56,248.95,2250.0
2018-05-29 09:45:00,248.96,249.71,248.81,249.71,3205.0,248.96,249.71,248.81,249.71,3205.0
2018-05-29 09:50:00,249.71,250.42,249.71,250.08,9892.0,249.71,250.42,249.71,250.08,9892.0
2018-05-29 09:55:00,250.25,250.5,249.71,250.47,7027.0,250.25,250.5,249.71,250.47,7027.0
2018-05-29 10:00:00,250.74,251.49,250.43,250.67,14441.0,250.74,251.49,250.43,250.67,14441.0
2018-05-29 10:05:00,250.45,251.83,250.45,251.68,4905.0,250.45,251.83,250.45,251.68,4905.0
2018-05-29 10:10:00,251.49,252.42,251.49,252.09,7901.0,251.49,252.42,251.49,252.09,7901.0
2018-05-29 10:15:00,252.0,252.1,251.64,251.8,5200.0,252.0,252.1,251.64,251.8,5200.0
2018-05-29 10:20:00,251.94,252.6,251.69,252.08,7724.0,251.94,252.6,251.69,252.08,7724.0
2018-05-29 10:25:00,252.02,252.34,252.01,252.22,11110.0,252.02,252.34,252.01,252.22,11110.0
2018-05-29 10:30:00,252.31,252.34,251.91,252.1,8807.0,252.31,252.34,251.91,252.1,8807.0
2018-05-29 10:35:00,252.13,252.24,251.39,251.82,11958.0,252.13,252.24,251.39,251.82,11958.0
2018-05-29 10:40:00,251.91,252.35,251.89,252.35,6105.0,251.91,252.35,251.89,252.35,6105.0
2018-05-29 10:45:00,252.35,252.35,252.0,252.0,8744.0,252.35,252.35,252.0,252.0,8744.0
2018-05-29 10:50:00,252.12,252.47,252.12,252.26,4187.0,252.12,252.47,252.12,252.26,4187.0
2018-05-29 10:55:00,252.15,252.64,252.05,252.64,4450.0,252.15,252.64,252.05,252.64,4450.0
2018-05-29 11:00:00,252.65,252.67,252.27,252.61,6656.0,252.65,252.67,252.27,252.61,6656.0
2018-05-29 11:05:00,252.4,252.57,251.58,251.97,6400.0,252.4,252.57,251.58,251.97,6400.0
2018-05-29 11:10:00,252.09,252.09,250.24,250.24,11044.0,252.09,252.09,250.24,250.24,11044.0
2018-05-29 11:15:00,250.24,251.12,250.0,250.62,8575.0,250.24,251.12,250.0,250.62,8575.0
2018-05-29 11:20:00,250.89,251.96,250.65,251.87,7100.0,250.89,251.96,250.65,251.87,7100.0
2018-05-29 11:25:00,251.85,252.4,251.8,252.4,3719.0,251.85,252.4,251.8,252.4,3719.0
2018-05-29 11:30:00,252.39,252.67,252.12,252.6,3549.0,252.39,252.67,252.12,252.6,3549.0
2018-05-29 11:35:00,252.61,252.61,251.98,252.07,6066.0,252.61,252.61,251.98,252.07,6066.0
2018-05-29 11:40:00,252.25,252.25,251.59,251.65,6390.0,252.25,252.25,251.59,251.65,6390.0
2018-05-29 11:45:00,251.51,251.51,250.8,250.95,3820.0,251.51,251.51,250.8,250.95,3820.0
2018-05-29 11:50:00,250.98,251.17,250.87,251.17,2900.0,250.98,251.17,250.87,251.17,2900.0
2018-05-29 11:55:00,251.16,251.56,251.16,251.31,4500.0,251.16,251.56,251.16,251.31,4500.0
2018-05-29 12:00:00,251.16,251.16,250.59,250.91,1705.0,251.16,251.16,250.59,250.91,1705.0
2018-05-29 12:05:00,250.67,250.68,250.13,250.13,3230.0,250.67,250.68,250.13,250.13,3230.0
2018-05-29 12:10:00,250.03,250.28,249.49,249.74,4157.0,250.03,250.28,249.49,249.74,4157.0
2018-05-29 12:15:00,249.41,250.03,249.01,249.56,15200.0,249.41,250.03,249.01,249.56,15200.0
2018-05-29 12:20:00,249.68,249.68,249.2,249.42,3115.0,249.68,249.68,249.2,249.42,3115.0
2018-05-29 12:25:00,249.21,249.69,249.19,249.55,1822.0,249.21,249.69,249.19,249.55,1822.0
2018-05-29 12:30:00,249.68,250.14,249.67,250.14,4082.0,249.68,250.14,249.67,250.14,4082.0
2018-05-29 12:35:00,250.27,250.67,250.27,250.63,2200.0,250.27,250.67,250.27,250.63,2200.0
2018-05-29 12:40:00,250.58,250.71,250.51,250.64,1250.0,250.58,250.71,250.51,250.64,1250.0
2018-05-29 12:45:00,250.49,250.9,250.49,250.84,1100.0,250.49,250.9,250.49,250.84,1100.0
2018-05-29 12:50:00,250.75,250.94,250.57,250.59,4060.0,250.75,250.94,250.57,250.59,4060.0
2018-05-29 12:55:00,250.7,250.87,250.6,250.87,990.0,250.7,250.87,250.6,250.87,990.0
2018-05-29 13:00:00,250.86,251.22,250.61,251.07,4853.0,250.86,251.22,250.61,251.07,4853.0
2018-05-29 13:05:00,250.93,250.93,250.74,250.75,700.0,250.93,250.93,250.74,250.75,700.0
2018-05-29 13:10:00,250.83,250.92,250.51,250.51,2800.0,250.83,250.92,250.51,250.51,2800.0
2018-05-29 13:15:00,250.41,250.86,250.21,250.7,5899.0,250.41,250.86,250.21,250.7,5899.0
2018-05-29 13:20:00,250.81,250.81,250.44,250.44,1647.0,250.81,250.81,250.44,250.44,1647.0
2018-05-29 13:25:00,250.34,250.98,250.27,250.83,5194.0,250.34,250.98,250.27,250.83,5194.0
2018-05-29 13:30:00,250.83,250.83,250.27,250.48,3753.0,250.83,250.83,250.27,250.48,3753.0
2018-05-29 13:35:00,250.27,250.52,250.12,250.39,9403.0,250.27,250.52,250.12,250.39,9403.0
2018-05-29 13:40:00,250.51,250.76,250.48,250.61,1500.0,250.51,250.76,250.48,250.61,1500.0
2018-05-29 13:45:00,250.76,250.98,250.76,250.95,1200.0,250.76,250.98,250.76,250.95,1200.0
2018-05-29 13:50:00,250.86,251.38,250.81,251.29,8915.0,250.86,251.38,250.81,251.29,8915.0
2018-05-29 13:55:00,251.18,251.94,251.07,251.46,14026.0,251.18,251.94,251.07,251.46,14026.0
2018-05-29 14:00:00,251.55,251.88,251.16,251.52,8454.0,251.55,251.88,251.16,251.52,8454.0
2018-05-29 14:05:00,251.45,251.62,251.31,251.53,4766.0,251.45,251.62,251.31,251.53,4766.0
2018-05-29 14:10:00,251.49,251.49,251.23,251.49,3195.0,251.49,251.49,251.23,251.49,3195.0
2018-05-29 14:15:00,251.46,251.78,251.33,251.49,4600.0,251.46,251.78,251.33,251.49,4600.0
2018-05-29 14:20:00,251.29,251.33,250.82,251.24,3511.0,251.29,251.33,250.82,251.24,3511.0
2018-05-29 14:25:00,251.11,251.61,251.11,251.5,4800.0,251.11,251.61,251.11,251.5,4800.0
2018-05-29 14:30:00,251.6,252.25,251.6,251.99,6283.0,251.6,252.25,251.6,251.99,6283.0
2018-05-29 14:35:00,252.05,252.21,252.02,252.07,3782.0,252.05,252.21,252.02,252.07,3782.0
2018-05-29 14:40:00,252.2,252.81,251.66,251.78,15529.0,252.2,252.81,251.66,251.78,15529.0
2018-05-29 14:45:00,251.87,252.01,251.26,251.67,8230.0,251.87,252.01,251.26,251.67,8230.0
2018-05-29 14:50:00,251.54,251.93,251.48,251.48,11518.0,251.54,251.93,251.48,251.48,11518.0
2018-05-29 14:55:00,251.7,252.04,251.38,251.79,5697.0,251.7,252.04,251.38,251.79,5697.0
2018-05-29 15:00:00,251.97,252.42,251.97,252.25,4509.0,251.97,252.42,251.97,252.25,4509.0
2018-05-29 15:05:00,252.35,252.59,252.17,252.47,9771.0,252.35,252.59,252.17,252.47,9771.0
2018-05-29 15:10:00,252.43,252.43,252.17,252.33,4745.0,252.43,252.43,252.17,252.33,4745.0
2018-05-29 15:15:00,252.39,252.44,252.19,252.22,4833.0,252.39,252.44,252.19,252.22,4833.0
2018-05-29 15:20:00,252.27,252.5,252.23,252.49,3677.0,252.27,252.5,252.23,252.49,3677.0
2018-05-29 15:25:00,252.54,252.58,252.27,252.45,8561.0,252.54,252.58,252.27,252.45,8561.0
2018-05-29 15:30:00,252.5,252.59,252.31,252.52,14141.0,252.5,252.59,252.31,252.52,14141.0
2018-05-29 15:35:00,252.55,252.73,252.38,252.69,21834.0,252.55,252.73,252.38,252.69,21834.0
2018-05-29 15:40:00,252.72,253.26,252.71,253.26,11487.0,252.72,253.26,252.71,253.26,11487.0
2018-05-29 15:45:00,253.28,253.56,253.16,253.31,17528.0,253.28,253.56,253.16,253.31,17528.0
2018-05-29 15:50:00,253.33,253.89,253.21,253.89,26320.0,253.33,253.89,253.21,253.89,26320.0
2018-05-29 15:55:00,253.86,254.13,253.65,253.69,49118.0,253.86,254.13,253.65,253.69,49118.0
2018-05-30 09:30:00,255.43,256.39,252.31,252.31,27842.0,255.43,256.39,252.31,252.31,27842.0
2018-05-30 09:35:00,252.32,252.55,250.21,250.66,17260.0,252.32,252.55,250.21,250.66,17260.0
2018-05-30 09:40:00,250.71,251.76,250.67,251.45,17813.0,250.71,251.76,250.67,251.45,17813.0
2018-05-30 09:45:00,251.48,251.98,250.56,251.76,38188.0,251.48,251.98,250.56,251.76,38188.0
2018-05-30 09:50:00,252.0,252.99,251.96,252.52,14496.0,252.0,252.99,251.96,252.52,14496.0
2018-05-30 09:55:00,252.5,253.65,252.49,253.0,14573.0,252.5,253.65,252.49,253.0,14573.0
2018-05-30 10:00:00,252.78,253.14,252.45,253.02,19186.0,252.78,253.14,252.45,253.02,19186.0
2018-05-30 10:05:00,252.82,253.16,252.58,253.16,4800.0,252.82,253.16,252.58,253.16,4800.0
2018-05-30 10:10:00,253.15,253.26,252.89,252.95,13513.0,253.15,253.26,252.89,252.95,13513.0
2018-05-30 10:15:00,252.95,253.26,252.85,252.98,16815.0,252.95,253.26,252.85,252.98,16815.0
2018-05-30 10:20:00,252.89,253.41,252.71,253.41,8929.0,252.89,253.41,252.71,253.41,8929.0
2018-05-30 10:25:00,253.56,255.05,253.56,254.55,13486.0,253.56,255.05,253.56,254.55,13486.0
2018-05-30 10:30:00,254.76,255.24,254.56,255.04,5625.0,254.76,255.24,254.56,255.04,5625.0
2018-05-30 10:35:00,254.81,254.96,254.39,254.54,10227.0,254.81,254.96,254.39,254.54,10227.0
2018-05-30 10:40:00,254.52,254.57,254.1,254.36,11457.0,254.52,254.57,254.1,254.36,11457.0
2018-05-30 10:45:00,254.32,254.74,254.31,254.56,8750.0,254.32,254.74,254.31,254.56,8750.0
2018-05-30 10:50:00,254.51,254.51,254.11,254.27,7599.0,254.51,254.51,254.11,254.27,7599.0
2018-05-30 10:55:00,254.28,254.45,254.27,254.45,5599.0,254.28,254.45,254.27,254.45,5599.0
2018-05-30 11:00:00,254.45,254.57,254.43,254.44,8121.0,254.45,254.57,254.43,254.44,8121.0
2018-05-30 11:05:00,254.48,254.51,252.94,252.94,8720.0,254.48,254.51,252.94,252.94,8720.0
2018-05-30 11:10:00,253.11,253.43,253.1,253.43,4158.0,253.11,253.43,253.1,253.43,4158.0
2018-05-30 11:15:00,253.43,254.0,253.43,254.0,4408.0,253.43,254.0,253.43,254.0,4408.0
2018-05-30 11:20:00,254.01,254.24,253.87,254.15,5150.0,254.01,254.24,253.87,254.15,5150.0
2018-05-30 11:25:00,254.23,254.42,254.2,254.26,9321.0,254.23,254.42,254.2,254.26,9321.0
2018-05-30 11:30:00,254.29,254.35,253.21,253.4,9486.0,254.29,254.35,253.21,253.4,9486.0
2018-05-30 11:35:00,253.25,253.25,252.28,252.44,14335.0,253.25,253.25,252.28,252.44,14335.0
2018-05-30 11:40:00,252.43,253.49,252.21,253.49,12900.0,252.43,253.49,252.21,253.49,12900.0
2018-05-30 11:45:00,253.33,253.63,253.19,253.62,2943.0,253.33,253.63,253.19,253.62,2943.0
2018-05-30 11:50:00,253.67,253.67,252.87,252.89,5700.0,253.67,253.67,252.87,252.89,5700.0
2018-05-30 11:55:00,252.97,253.22,252.68,252.94,17334.0,252.97,253.22,252.68,252.94,17334.0
2018-05-30 12:00:00,252.89,252.99,252.61,252.71,3820.0,252.89,252.99,252.61,252.71,3820.0
2018-05-30 12:05:00,252.63,252.77,252.28,252.77,11884.0,252.63,252.77,252.28,252.77,11884.0
2018-05-30 12:10:00,252.84,253.1,252.72,253.06,4197.0,252.84,253.1,252.72,253.06,4197.0
2018-05-30 12:15:00,253.06,253.16,252.79,253.04,4425.0,253.06,253.16,252.79,253.04,4425.0
2018-05-30 12:20:00,252.86,252.93,252.56,252.57,6221.0,252.86,252.93,252.56,252.57,6221.0
2018-05-30 12:25:00,252.72,252.91,252.56,252.83,4916.0,252.72,252.91,252.56,252.83,4916.0
2018-05-30 12:30:00,252.73,252.89,252.37,252.4,4742.0,252.73,252.89,252.37,252.4,4742.0
2018-05-30 12:35:00,252.32,252.61,252.09,252.31,16493.0,252.32,252.61,252.09,252.31,16493.0
2018-05-30 12:40:00,252.43,252.51,252.0,252.0,17361.0,252.43,252.51,252.0,252.0,17361.0
2018-05-30 12:45:00,251.94,252.57,251.94,252.57,4260.0,251.94,252.57,251.94,252.57,4260.0
2018-05-30 12:50:00,252.6,252.76,252.5,252.62,6801.0,252.6,252.76,252.5,252.62,6801.0
2018-05-30 12:55:00,252.63,252.66,252.42,252.64,8244.0,252.63,252.66,252.42,252.64,8244.0
2018-05-30 13:00:00,252.71,252.85,252.57,252.85,2500.0,252.71,252.85,252.57,252.85,2500.0
2018-05-30 13:05:00,252.88,253.4,252.88,253.33,7275.0,252.88,253.4,252.88,253.33,7275.0
2018-05-30 13:10:00,253.27,253.6,253.0,253.41,12192.0,253.27,253.6,253.0,253.41,12192.0
2018-05-30 13:15:00,253.49,253.49,253.07,253.36,6661.0,253.49,253.49,253.07,253.36,6661.0
2018-05-30 13:20:00,253.4,253.4,252.91,253.0,13744.0,253.4,253.4,252.91,253.0,13744.0
2018-05-30 13:25:00,253.04,253.07,252.79,252.88,4109.0,253.04,253.07,252.79,252.88,4109.0
2018-05-30 13:30:00,252.72,253.0,252.72,252.96,6400.0,252.72,253.0,252.72,252.96,6400.0
2018-05-30 13:35:00,252.98,252.99,252.85,252.96,7608.0,252.98,252.99,252.85,252.96,7608.0
2018-05-30 13:40:00,252.95,253.0,252.87,252.87,3200.0,252.95,253.0,252.87,252.87,3200.0
2018-05-30 13:45:00,252.89,252.95,252.81,252.95,3427.0,252.89,252.95,252.81,252.95,3427.0
2018-05-30 13:50:00,252.95,253.0,252.86,253.0,3234.0,252.95,253.0,252.86,253.0,3234.0
2018-05-30 13:55:00,253.01,253.59,252.83,252.9,15644.0,253.01,253.59,252.83,252.9,15644.0
2018-05-30 14:00:00,252.95,252.96,252.85,252.85,1300.0,252.95,252.96,252.85,252.85,1300.0
2018-05-30 14:05:00,252.95,253.25,252.91,253.03,14003.0,252.95,253.25,252.91,253.03,14003.0
2018-05-30 14:10:00,253.11,253.12,252.93,253.05,6516.0,253.11,253.12,252.93,253.05,6516.0
2018-05-30 14:15:00,253.06,253.06,252.88,252.92,15507.0,253.06,253.06,252.88,252.92,15507.0
2018-05-30 14:20:00,252.97,253.03,252.83,252.89,10797.0,252.97,253.03,252.83,252.89,10797.0
2018-05-30 14:25:00,252.8,253.07,252.8,253.07,3531.0,252.8,253.07,252.8,253.07,3531.0
2018-05-30 14:30:00,253.07,253.11,252.74,252.91,7116.0,253.07,253.11,252.74,252.91,7116.0
2018-05-30 14:35:00,252.91,253.13,252.61,252.93,16627.0,252.91,253.13,252.61,252.93,16627.0
2018-05-30 14:40:00,253.05,253.33,252.9,252.9,12228.0,253.05,253.33,252.9,252.9,12228.0
2018-05-30 14:45:00,252.95,253.08,252.89,253.0,3150.0,252.95,253.08,252.89,253.0,3150.0
2018-05-30 14:50:00,253.11,253.11,252.79,252.8,7015.0,253.11,253.11,252.79,252.8,7015.0
2018-05-30 14:55:00,252.86,253.03,252.75,253.0,8002.0,252.86,253.03,252.75,253.0,8002.0
2018-05-30 15:00:00,253.0,253.05,252.86,252.86,9196.0,253.0,253.05,252.86,252.86,9196.0
2018-05-30 15:05:00,252.75,252.99,252.7,252.99,6092.0,252.75,252.99,252.7,252.99,6092.0
2018-05-30 15:10:00,253.0,253.34,252.87,252.89,52396.0,253.0,253.34,252.87,252.89,52396.0
2018-05-30 15:15:00,252.89,253.09,252.79,253.04,7098.0,252.89,253.09,252.79,253.04,7098.0
2018-05-30 15:20:00,253.07,253.09,252.82,252.82,4705.0,253.07,253.09,252.82,252.82,4705.0
2018-05-30 15:25:00,252.86,253.31,252.85,253.02,10419.0,252.86,253.31,252.85,253.02,10419.0
2018-05-30 15:30:00,253.0,253.04,252.74,252.74,12637.0,253.0,253.04,252.74,252.74,12637.0
2018-05-30 15:35:00,252.68,253.19,252.68,253.0,12877.0,252.68,253.19,252.68,253.0,12877.0
2018-05-30 15:40:00,252.93,253.36,252.85,253.29,10400.0,252.93,253.36,252.85,253.29,10400.0
2018-05-30 15:45:00,253.25,254.0,252.97,254.0,19169.0,253.25,254.0,252.97,254.0,19169.0
2018-05-30 15:50:00,254.05,254.09,253.27,253.37,21483.0,254.05,254.09,253.27,253.37,21483.0
2018-05-30 15:55:00,253.32,253.73,253.13,253.48,66448.0,253.32,253.73,253.13,253.48,66448.0
2018-05-31 09:30:00,256.14,256.89,253.7,253.78,38680.0,256.14,256.89,253.7,253.78,38680.0
2018-05-31 09:35:00,253.8,254.4,252.21,252.87,28229.0,253.8,254.4,252.21,252.87,28229.0
2018-05-31 09:40:00,252.35,252.6,251.09,251.09,40633.0,252.35,252.6,251.09,251.09,40633.0
2018-05-31 09:45:00,251.19,252.17,250.51,250.72,37692.0,251.19,252.17,250.51,250.72,37692.0
2018-05-31 09:50:00,250.66,251.79,250.05,251.04,26348.0,250.66,251.79,250.05,251.04,26348.0
2018-05-31 09:55:00,250.94,250.95,249.84,250.05,34719.0,250.94,250.95,249.84,250.05,34719.0
2018-05-31 10:00:00,250.0,250.29,249.32,249.72,21020.0,250.0,250.29,249.32,249.72,21020.0
2018-05-31 10:05:00,249.84,249.86,248.57,249.07,29939.0,249.84,249.86,248.57,249.07,29939.0
2018-05-31 10:10:00,249.17,249.51,248.32,248.9,28283.0,249.17,249.51,248.32,248.9,28283.0
2018-05-31 10:15:00,249.12,249.44,248.83,248.98,15973.0,249.12,249.44,248.83,248.98,15973.0
2018-05-31 10:20:00,249.05,249.05,248.39,248.81,22056.0,249.05,249.05,248.39,248.81,22056.0
2018-05-31 10:25:00,248.69,248.91,247.85,248.21,17844.0,248.69,248.91,247.85,248.21,17844.0
2018-05-31 10:30:00,248.05,249.21,248.05,248.62,12423.0,248.05,249.21,248.05,248.62,12423.0
2018-05-31 10:35:00,248.46,248.63,248.18,248.18,6825.0,248.46,248.63,248.18,248.18,6825.0
2018-05-31 10:40:00,248.15,248.34,248.06,248.06,9259.0,248.15,248.34,248.06,248.06,9259.0
2018-05-31 10:45:00,248.01,248.27,247.01,247.24,20878.0,248.01,248.27,247.01,247.24,20878.0
2018-05-31 10:50:00,247.02,247.37,246.39,247.29,21697.0,247.02,247.37,246.39,247.29,21697.0
2018-05-31 10:55:00,247.29,247.77,246.9,247.69,14119.0,247.29,247.77,246.9,247.69,14119.0
2018-05-31 11:00:00,247.74,247.95,247.53,247.79,10615.0,247.74,247.95,247.53,247.79,10615.0
2018-05-31 11:05:00,247.7,248.15,247.42,248.15,9460.0,247.7,248.15,247.42,248.15,9460.0
2018-05-31 11:10:00,248.09,248.38,247.57,247.58,12000.0,248.09,248.38,247.57,247.58,12000.0
2018-05-31 11:15:00,247.58,247.58,247.24,247.27,7232.0,247.58,247.58,247.24,247.27,7232.0
2018-05-31 11:20:00,247.45,247.94,247.45,247.49,11676.0,247.45,247.94,247.45,247.49,11676.0
2018-05-31 11:25:00,247.57,247.9,247.52,247.7,14914.0,247.57,247.9,247.52,247.7,14914.0
2018-05-31 11:30:00,247.87,248.44,247.66,248.11,13433.0,247.87,248.44,247.66,248.11,13433.0
2018-05-31 11:35:00,248.1,249.1,248.08,248.94,17616.0,248.1,249.1,248.08,248.94,17616.0
2018-05-31 11:40:00,248.85,250.56,248.85,250.38,15191.0,248.85,250.56,248.85,250.38,15191.0
2018-05-31 11:45:00,250.05,250.8,250.05,250.66,11280.0,250.05,250.8,250.05,250.66,11280.0
2018-05-31 11:50:00,250.8,250.89,249.77,250.01,12960.0,250.8,250.89,249.77,250.01,12960.0
2018-05-31 11:55:00,250.05,250.05,249.21,249.75,9236.0,250.05,250.05,249.21,249.75,9236.0
2018-05-31 12:00:00,249.9,250.1,249.64,249.71,7321.0,249.9,250.1,249.64,249.71,7321.0
2018-05-31 12:05:00,249.58,249.77,249.06,249.17,7675.0,249.58,249.77,249.06,249.17,7675.0
2018-05-31 12:10:00,249.08,249.08,248.0,248.1,9275.0,249.08,249.08,248.0,248.1,9275.0
2018-05-31 12:15:00,247.97,248.78,247.97,248.78,7201.0,247.97,248.78,247.97,248.78,7201.0
2018-05-31 12:20:00,249.05,249.62,248.97,249.12,9532.0,249.05,249.62,248.97,249.12,9532.0
2018-05-31 12:25:00,249.0,249.06,248.57,248.67,3684.0,249.0,249.06,248.57,248.67,3684.0
2018-05-31 12:30:00,248.61,248.9,248.2,248.65,10582.0,248.61,248.9,248.2,248.65,10582.0
2018-05-31 12:35:00,248.76,249.46,248.69,249.12,9538.0,248.76,249.46,248.69,249.12,9538.0
2018-05-31 12:40:00,249.1,249.22,248.73,248.87,23315.0,249.1,249.22,248.73,248.87,23315.0
2018-05-31 12:45:00,248.76,249.54,248.75,249.26,6624.0,248.76,249.54,248.75,249.26,6624.0
2018-05-31 12:50:00,249.34,250.1,249.26,250.09,10261.0,249.34,250.1,249.26,250.09,10261.0
2018-05-31 12:55:00,250.16,250.16,249.65,249.67,6301.0,250.16,250.16,249.65,249.67,6301.0
2018-05-31 13:00:00,249.67,249.98,249.66,249.94,7909.0,249.67,249.98,249.66,249.94,7909.0
2018-05-31 13:05:00,249.86,251.18,249.86,250.52,15894.0,249.86,251.18,249.86,250.52,15894.0
2018-05-31 13:10:00,250.55,250.55,250.25,250.3,3700.0,250.55,250.55,250.25,250.3,3700.0
2018-05-31 13:15:00,250.34,250.61,250.31,250.54,5780.0,250.34,250.61,250.31,250.54,5780.0
2018-05-31 13:20:00,250.5,250.75,250.3,250.31,6481.0,250.5,250.75,250.3,250.31,6481.0
2018-05-31 13:25:00,250.39,250.47,250.18,250.46,7154.0,250.39,250.47,250.18,250.46,7154.0
2018-05-31 13:30:00,250.47,251.16,250.47,251.16,8600.0,250.47,251.16,250.47,251.16,8600.0
2018-05-31 13:35:00,251.12,251.12,250.21,250.5,7865.0,251.12,251.12,250.21,250.5,7865.0
2018-05-31 13:40:00,250.5,250.66,250.43,250.53,3396.0,250.5,250.66,250.43,250.53,3396.0
2018-05-31 13:45:00,250.62,250.64,249.39,249.44,13067.0,250.62,250.64,249.39,249.44,13067.0
2018-05-31 13:50:00,249.46,250.08,249.25,249.75,10031.0,249.46,250.08,249.25,249.75,10031.0
2018-05-31 13:55:00,249.74,249.74,248.77,248.77,8252.0,249.74,249.74,248.77,248.77,8252.0
2018-05-31 14:00:00,248.95,249.13,248.64,248.82,7932.0,248.95,249.13,248.64,248.82,7932.0
2018-05-31 14:05:00,248.91,248.91,248.53,248.63,11954.0,248.91,248.91,248.53,248.63,11954.0
2018-05-31 14:10:00,248.68,248.73,248.45,248.45,9735.0,248.68,248.73,248.45,248.45,9735.0
2018-05-31 14:15:00,248.5,248.5,248.02,248.18,14536.0,248.5,248.5,248.02,248.18,14536.0
2018-05-31 14:20:00,248.06,248.22,247.28,247.56,32087.0,248.06,248.22,247.28,247.56,32087.0
2018-05-31 14:25:00,247.49,247.88,247.4,247.44,12840.0,247.49,247.88,247.4,247.44,12840.0
2018-05-31 14:30:00,247.54,247.57,247.11,247.15,16976.0,247.54,247.57,247.11,247.15,16976.0
2018-05-31 14:35:00,247.15,247.6,246.9,246.93,34609.0,247.15,247.6,246.9,246.93,34609.0
2018-05-31 14:40:00,246.96,247.41,246.59,247.22,17618.0,246.96,247.41,246.59,247.22,17618.0
2018-05-31 14:45:00,247.21,247.32,246.64,246.72,22883.0,247.21,247.32,246.64,246.72,22883.0
2018-05-31 14:50:00,246.68,246.71,246.46,246.46,23089.0,246.68,246.71,246.46,246.46,23089.0
2018-05-31 14:55:00,246.43,246.85,246.21,246.84,29267.0,246.43,246.85,246.21,246.84,29267.0
2018-05-31 15:00:00,246.88,247.22,246.82,246.85,26055.0,246.88,247.22,246.82,246.85,26055.0
2018-05-31 15:05:00,246.79,247.62,246.79,247.06,30801.0,246.79,247.62,246.79,247.06,30801.0
2018-05-31 15:10:00,247.0,247.01,246.1,246.28,47565.0,247.0,247.01,246.1,246.28,47565.0
2018-05-31 15:15:00,246.28,248.29,246.27,248.12,36108.0,246.28,248.29,246.27,248.12,36108.0
2018-05-31 15:20:00,247.94,248.44,247.68,247.77,18354.0,247.94,248.44,247.68,247.77,18354.0
2018-05-31 15:25:00,247.79,248.3,247.66,247.93,15223.0,247.79,248.3,247.66,247.93,15223.0
2018-05-31 15:30:00,247.86,248.16,247.4,247.4,18964.0,247.86,248.16,247.4,247.4,18964.0
2018-05-31 15:35:00,247.49,248.45,247.39,248.39,37004.0,247.49,248.45,247.39,248.39,37004.0
2018-05-31 15:40:00,248.43,248.7,248.0,248.0,29038.0,248.43,248.7,248.0,248.0,29038.0
2018-05-31 15:45:00,248.11,248.57,247.74,248.06,42875.0,248.11,248.57,247.74,248.06,42875.0
2018-05-31 15:50:00,248.06,248.06,246.68,246.68,50334.0,248.06,248.06,246.68,246.68,50334.0
2018-05-31 15:55:00,246.68,246.97,246.01,246.92,93372.0,246.68,246.97,246.01,246.92,93372.0
2018-06-01 09:30:00,235.99,241.74,235.05,238.48,219125.0,235.99,241.74,235.05,238.48,219125.0
2018-06-01 09:35:00,238.66,239.85,234.81,235.36,216508.0,238.66,239.85,234.81,235.36,216508.0
2018-06-01 09:40:00,235.45,237.69,235.0,236.43,108695.0,235.45,237.69,235.0,236.43,108695.0
2018-06-01 09:45:00,236.47,237.28,235.36,236.35,65684.0,236.47,237.28,235.36,236.35,65684.0
2018-06-01 09:50:00,236.17,240.04,235.95,239.67,62086.0,236.17,240.04,235.95,239.67,62086.0
2018-06-01 09:55:00,240.14,242.0,238.02,239.5,80000.0,240.14,242.0,238.02,239.5,80000.0
2018-06-01 10:00:00,239.36,240.74,239.09,239.75,38832.0,239.36,240.74,239.09,239.75,38832.0
2018-06-01 10:05:00,239.76,242.0,239.62,241.56,68532.0,239.76,242.0,239.62,241.56,68532.0
2018-06-01 10:10:00,241.75,244.47,241.03,244.38,107634.0,241.75,244.47,241.03,244.38,107634.0
2018-06-01 10:15:00,244.22,244.9,242.55,244.64,88857.0,244.22,244.9,242.55,244.64,88857.0
2018-06-01 10:20:00,244.69,245.0,243.09,243.86,69990.0,244.69,245.0,243.09,243.86,69990.0
2018-06-01 10:25:00,243.99,244.75,243.21,243.85,50085.0,243.99,244.75,243.21,243.85,50085.0
2018-06-01 10:30:00,243.66,246.72,243.4,245.91,62332.0,243.66,246.72,243.4,245.91,62332.0
2018-06-01 10:35:00,245.8,246.32,244.08,245.86,41411.0,245.8,246.32,244.08,245.86,41411.0
2018-06-01 10:40:00,245.73,246.32,244.01,244.43,45512.0,245.73,246.32,244.01,244.43,45512.0
2018-06-01 10:45:00,244.39,244.67,243.29,243.54,21998.0,244.39,244.67,243.29,243.54,21998.0
2018-06-01 10:50:00,243.66,246.5,243.53,246.33,48803.0,243.66,246.5,243.53,246.33,48803.0
2018-06-01 10:55:00,246.25,247.69,244.45,245.45,47115.0,246.25,247.69,244.45,245.45,47115.0
2018-06-01 11:00:00,245.45,248.78,245.45,248.46,55159.0,245.45,248.78,245.45,248.46,55159.0
2018-06-01 11:05:00,248.57,251.51,248.15,249.11,99337.0,248.57,251.51,248.15,249.11,99337.0
2018-06-01 11:10:00,249.03,250.66,249.01,250.65,34325.0,249.03,250.66,249.01,250.65,34325.0
2018-06-01 11:15:00,250.48,251.97,250.09,251.11,54962.0,250.48,251.97,250.09,251.11,54962.0
2018-06-01 11:20:00,251.0,251.09,248.75,248.96,41667.0,251.0,251.09,248.75,248.96,41667.0
2018-06-01 11:25:00,248.52,249.23,246.58,247.83,48109.0,248.52,249.23,246.58,247.83,48109.0
2018-06-01 11:30:00,247.84,249.39,247.5,249.17,22657.0,247.84,249.39,247.5,249.17,22657.0
2018-06-01 11:35:00,249.21,249.64,248.62,249.64,19427.0,249.21,249.64,248.62,249.64,19427.0
2018-06-01 11:40:00,249.48,249.62,248.74,249.25,21273.0,249.48,249.62,248.74,249.25,21273.0
2018-06-01 11:45:00,249.31,249.48,248.02,248.29,18766.0,249.31,249.48,248.02,248.29,18766.0
2018-06-01 11:50:00,248.21,248.49,247.56,248.22,20790.0,248.21,248.49,247.56,248.22,20790.0
2018-06-01 11:55:00,247.95,248.9,247.59,248.74,15709.0,247.95,248.9,247.59,248.74,15709.0
2018-06-01 12:00:00,248.69,249.61,248.68,249.6,11155.0,248.69,249.61,248.68,249.6,11155.0
2018-06-01 12:05:00,249.61,249.73,248.1,248.44,18424.0,249.61,249.73,248.1,248.44,18424.0
2018-06-01 12:10:00,248.43,248.74,247.76,247.94,14042.0,248.43,248.74,247.76,247.94,14042.0
2018-06-01 12:15:00,248.03,248.35,247.64,248.35,11235.0,248.03,248.35,247.64,248.35,11235.0
2018-06-01 12:20:00,248.4,249.15,248.32,248.69,11743.0,248.4,249.15,248.32,248.69,11743.0
2018-06-01 12:25:00,248.73,248.78,248.38,248.65,12557.0,248.73,248.78,248.38,248.65,12557.0
2018-06-01 12:30:00,248.65,248.78,247.85,247.96,20763.0,248.65,248.78,247.85,247.96,20763.0
2018-06-01 12:35:00,248.05,249.31,247.89,249.3,14114.0,248.05,249.31,247.89,249.3,14114.0
2018-06-01 12:40:00,249.06,249.45,248.72,249.45,11465.0,249.06,249.45,248.72,249.45,11465.0
2018-06-01 12:45:00,249.39,249.75,249.34,249.75,11623.0,249.39,249.75,249.34,249.75,11623.0
2018-06-01 12:50:00,249.8,250.67,249.8,250.21,22622.0,249.8,250.67,249.8,250.21,22622.0
2018-06-01 12:55:00,250.12,250.12,249.37,249.61,9224.0,250.12,250.12,249.37,249.61,9224.0
2018-06-01 13:00:00,249.83,250.48,249.64,249.94,16197.0,249.83,250.48,249.64,249.94,16197.0
2018-06-01 13:05:00,249.82,250.09,249.5,250.09,17543.0,249.82,250.09,249.5,250.09,17543.0
2018-06-01 13:10:00,250.05,250.05,249.59,249.59,10435.0,250.05,250.05,249.59,249.59,10435.0
2018-06-01 13:15:00,249.53,250.39,249.5,249.94,19621.0,249.53,250.39,249.5,249.94,19621.0
2018-06-01 13:20:00,249.82,250.01,249.5,250.0,7409.0,249.82,250.01,249.5,250.0,7409.0
2018-06-01 13:25:00,250.0,250.02,248.81,248.81,21686.0,250.0,250.02,248.81,248.81,21686.0
2018-06-01 13:30:00,248.86,249.37,248.85,248.9,10203.0,248.86,249.37,248.85,248.9,10203.0
2018-06-01 13:35:00,248.9,249.07,248.35,248.4,7995.0,248.9,249.07,248.35,248.4,7995.0
2018-06-01 13:40:00,248.44,248.44,247.43,247.43,5505.0,248.44,248.44,247.43,247.43,5505.0
2018-06-01 13:45:00,247.34,247.91,247.34,247.63,9020.0,247.34,247.91,247.34,247.63,9020.0
2018-06-01 13:50:00,247.59,248.36,247.58,248.36,11406.0,247.59,248.36,247.58,248.36,11406.0
2018-06-01 13:55:00,248.2,249.2,248.2,248.61,13795.0,248.2,249.2,248.2,248.61,13795.0
2018-06-01 14:00:00,248.68,249.42,248.68,249.02,11742.0,248.68,249.42,248.68,249.02,11742.0
2018-06-01 14:05:00,248.91,248.98,247.8,247.81,11643.0,248.91,248.98,247.8,247.81,11643.0
2018-06-01 14:10:00,247.76,248.08,247.69,247.75,12132.0,247.76,248.08,247.69,247.75,12132.0
2018-06-01 14:15:00,247.71,248.88,247.65,248.88,20307.0,247.71,248.88,247.65,248.88,20307.0
2018-06-01 14:20:00,249.02,249.16,248.26,248.26,17559.0,249.02,249.16,248.26,248.26,17559.0
2018-06-01 14:25:00,248.28,249.31,248.18,248.42,18144.0,248.28,249.31,248.18,248.42,18144.0
2018-06-01 14:30:00,248.47,248.92,248.25,248.43,9489.0,248.47,248.92,248.25,248.43,9489.0
2018-06-01 14:35:00,248.36,248.51,248.01,248.29,17981.0,248.36,248.51,248.01,248.29,17981.0
2018-06-01 14:40:00,248.32,248.32,247.01,247.4,18811.0,248.32,248.32,247.01,247.4,18811.0
2018-06-01 14:45:00,247.4,247.4,246.47,246.47,14104.0,247.4,247.4,246.47,246.47,14104.0
2018-06-01 14:50:00,246.5,246.58,245.75,245.75,21959.0,246.5,246.58,245.75,245.75,21959.0
2018-06-01 14:55:00,245.91,246.53,245.73,246.3,21331.0,245.91,246.53,245.73,246.3,21331.0
2018-06-01 15:00:00,246.31,246.31,245.13,245.6,39158.0,246.31,246.31,245.13,245.6,39158.0
2018-06-01 15:05:00,245.61,245.77,244.68,245.0,34718.0,245.61,245.77,244.68,245.0,34718.0
2018-06-01 15:10:00,245.14,245.16,243.51,243.73,53815.0,245.14,245.16,243.51,243.73,53815.0
2018-06-01 15:15:00,243.72,244.49,243.51,243.97,43138.0,243.72,244.49,243.51,243.97,43138.0
2018-06-01 15:20:00,244.12,244.94,244.02,244.33,26605.0,244.12,244.94,244.02,244.33,26605.0
2018-06-01 15:25:00,244.25,244.81,243.94,244.0,36814.0,244.25,244.81,243.94,244.0,36814.0
2018-06-01 15:30:00,244.08,246.01,244.0,246.01,38093.0,244.08,246.01,244.0,246.01,38093.0
2018-06-01 15:35:00,245.82,246.99,245.61,246.56,43222.0,245.82,246.99,245.61,246.56,43222.0
2018-06-01 15:40:00,246.54,247.71,246.39,246.59,52949.0,246.54,247.71,246.39,246.59,52949.0
2018-06-01 15:45:00,246.59,246.64,245.07,245.15,48756.0,246.59,246.64,245.07,245.15,48756.0
2018-06-01 15:50:00,245.47,246.41,245.43,245.85,89527.0,245.47,246.41,245.43,245.85,89527.0
2018-06-01 15:55:00,245.9,245.96,244.64,244.97,147452.0,245.9,245.96,244.64,244.97,147452.0
2018-06-04 09:30:00,245.81,248.09,244.43,246.84,26653.0,245.81,248.09,244.43,246.84,26653.0
2018-06-04 09:35:00,246.84,248.01,246.81,247.63,11526.0,246.84,248.01,246.81,247.63,11526.0
2018-06-04 09:40:00,247.58,249.58,247.26,249.22,20594.0,247.58,249.58,247.26,249.22,20594.0
2018-06-04 09:45:00,249.19,249.71,248.06,248.41,13680.0,249.19,249.71,248.06,248.41,13680.0
2018-06-04 09:50:00,248.32,248.32,247.12,247.41,18054.0,248.32,248.32,247.12,247.41,18054.0
2018-06-04 09:55:00,247.32,247.91,247.17,247.66,8558.0,247.32,247.91,247.17,247.66,8558.0
2018-06-04 10:00:00,247.66,248.52,247.65,248.51,26981.0,247.66,248.52,247.65,248.51,26981.0
2018-06-04 10:05:00,248.52,249.1,248.42,248.95,19440.0,248.52,249.1,248.42,248.95,19440.0
2018-06-04 10:10:00,248.95,250.1,248.81,249.57,31578.0,248.95,250.1,248.81,249.57,31578.0
2018-06-04 10:15:00,249.64,251.27,249.13,250.66,38403.0,249.64,251.27,249.13,250.66,38403.0
2018-06-04 10:20:00,250.99,251.28,250.45,250.66,14330.0,250.99,251.28,250.45,250.66,14330.0
2018-06-04 10:25:00,250.66,250.75,249.23,249.42,10940.0,250.66,250.75,249.23,249.42,10940.0
2018-06-04 10:30:00,249.58,250.93,249.58,250.47,9313.0,249.58,250.93,249.58,250.47,9313.0
2018-06-04 10:35:00,250.54,251.86,250.54,251.72,12519.0,250.54,251.86,250.54,251.72,12519.0
2018-06-04 10:40:00,251.68,252.5,251.68,252.17,23855.0,251.68,252.5,251.68,252.17,23855.0
2018-06-04 10:45:00,252.03,252.15,251.68,251.94,6574.0,252.03,252.15,251.68,251.94,6574.0
2018-06-04 10:50:00,251.9,252.46,251.86,252.3,19024.0,251.9,252.46,251.86,252.3,19024.0
2018-06-04 10:55:00,252.3,252.57,251.23,251.85,13343.0,252.3,252.57,251.23,251.85,13343.0
2018-06-04 11:00:00,251.84,252.95,251.72,252.52,12366.0,251.84,252.95,251.72,252.52,12366.0
2018-06-04 11:05:00,252.51,253.68,252.45,253.52,9112.0,252.51,253.68,252.45,253.52,9112.0
2018-06-04 11:10:00,253.59,254.05,253.19,253.98,10400.0,253.59,254.05,253.19,253.98,10400.0
2018-06-04 11:15:00,253.94,254.2,253.67,253.87,9915.0,253.94,254.2,253.67,253.87,9915.0
2018-06-04 11:20:00,253.66,254.25,253.47,253.96,7442.0,253.66,254.25,253.47,253.96,7442.0
2018-06-04 11:25:00,254.0,255.23,254.0,254.8,36213.0,254.0,255.23,254.0,254.8,36213.0
2018-06-04 11:30:00,254.91,256.65,254.91,256.45,31930.0,254.91,256.65,254.91,256.45,31930.0
2018-06-04 11:35:00,256.64,256.85,256.04,256.59,30092.0,256.64,256.85,256.04,256.59,30092.0
2018-06-04 11:40:00,256.49,256.56,254.58,254.78,24137.0,256.49,256.56,254.58,254.78,24137.0
2018-06-04 11:45:00,254.72,254.72,252.89,253.17,10788.0,254.72,254.72,252.89,253.17,10788.0
2018-06-04 11:50:00,253.31,253.76,252.9,253.58,7861.0,253.31,253.76,252.9,253.58,7861.0
2018-06-04 11:55:00,253.58,253.85,253.54,253.71,9300.0,253.58,253.85,253.54,253.71,9300.0
2018-06-04 12:00:00,253.68,253.75,253.24,253.38,4653.0,253.68,253.75,253.24,253.38,4653.0
2018-06-04 12:05:00,253.4,254.17,253.39,253.73,4235.0,253.4,254.17,253.39,253.73,4235.0
2018-06-04 12:10:00,253.84,253.99,253.79,253.89,1700.0,253.84,253.99,253.79,253.89,1700.0
2018-06-04 12:15:00,253.91,253.91,253.24,253.3,6743.0,253.91,253.91,253.24,253.3,6743.0
2018-06-04 12:20:00,253.41,253.57,253.24,253.24,5015.0,253.41,253.57,253.24,253.24,5015.0
2018-06-04 12:25:00,253.36,253.58,253.34,253.58,800.0,253.36,253.58,253.34,253.58,800.0
2018-06-04 12:30:00,253.85,254.09,253.65,253.72,8528.0,253.85,254.09,253.65,253.72,8528.0
2018-06-04 12:35:00,253.68,254.0,253.68,253.8,13896.0,253.68,254.0,253.68,253.8,13896.0
2018-06-04 12:40:00,253.85,254.0,253.61,254.0,2400.0,253.85,254.0,253.61,254.0,2400.0
2018-06-04 12:45:00,253.91,253.96,253.48,253.48,7320.0,253.91,253.96,253.48,253.48,7320.0
2018-06-04 12:50:00,253.49,253.98,253.48,253.87,2746.0,253.49,253.98,253.48,253.87,2746.0
2018-06-04 12:55:00,253.87,253.87,253.47,253.77,4782.0,253.87,253.87,253.47,253.77,4782.0
2018-06-04 13:00:00,253.61,254.16,253.61,253.91,5869.0,253.61,254.16,253.61,253.91,5869.0
2018-06-04 13:05:00,254.01,254.49,254.0,254.49,1400.0,254.01,254.49,254.0,254.49,1400.0
2018-06-04 13:10:00,254.49,254.88,254.49,254.7,11415.0,254.49,254.88,254.49,254.7,11415.0
2018-06-04 13:15:00,254.71,255.25,254.7,255.17,9471.0,254.71,255.25,254.7,255.17,9471.0
2018-06-04 13:20:00,255.21,255.29,255.04,255.13,5837.0,255.21,255.29,255.04,255.13,5837.0
2018-06-04 13:25:00,255.22,255.29,255.18,255.29,1400.0,255.22,255.29,255.18,255.29,1400.0
2018-06-04 13:30:00,255.26,255.94,255.26,255.62,17209.0,255.26,255.94,255.26,255.62,17209.0
2018-06-04 13:35:00,255.58,255.62,255.02,255.32,14848.0,255.58,255.62,255.02,255.32,14848.0
2018-06-04 13:40:00,255.29,255.46,255.14,255.15,4878.0,255.29,255.46,255.14,255.15,4878.0
2018-06-04 13:45:00,255.12,255.16,254.96,255.03,3800.0,255.12,255.16,254.96,255.03,3800.0
2018-06-04 13:50:00,255.05,255.31,255.04,255.31,2780.0,255.05,255.31,255.04,255.31,2780.0
2018-06-04 13:55:00,255.29,255.34,254.71,254.77,15291.0,255.29,255.34,254.71,254.77,15291.0
2018-06-04 14:00:00,254.86,255.06,254.36,254.89,6804.0,254.86,255.06,254.36,254.89,6804.0
2018-06-04 14:05:00,254.92,255.05,254.91,255.01,5602.0,254.92,255.05,254.91,255.01,5602.0
2018-06-04 14:10:00,254.93,255.01,254.55,255.01,6450.0,254.93,255.01,254.55,255.01,6450.0
2018-06-04 14:15:00,255.01,255.1,254.91,255.01,10400.0,255.01,255.1,254.91,255.01,10400.0
2018-06-04 14:20:00,255.01,255.09,254.87,254.99,8203.0,255.01,255.09,254.87,254.99,8203.0
2018-06-04 14:25:00,254.99,255.0,254.7,254.78,5798.0,254.99,255.0,254.7,254.78,5798.0
2018-06-04 14:30:00,254.81,255.01,254.71,254.88,6758.0,254.81,255.01,254.71,254.88,6758.0
2018-06-04 14:35:00,254.89,255.0,254.79,254.99,7139.0,254.89,255.0,254.79,254.99,7139.0
2018-06-04 14:40:00,254.99,255.08,254.93,255.03,11752.0,254.99,255.08,254.93,255.03,11752.0
2018-06-04 14:45:00,255.02,255.7,255.0,255.69,7569.0,255.02,255.7,255.0,255.69,7569.0
2018-06-04 14:50:00,255.71,256.48,255.69,256.48,12110.0,255.71,256.48,255.69,256.48,12110.0
2018-06-04 14:55:00,256.4,257.33,256.39,256.89,20588.0,256.4,257.33,256.39,256.89,20588.0
2018-06-04 15:00:00,256.92,256.92,256.5,256.72,10887.0,256.92,256.92,256.5,256.72,10887.0
2018-06-04 15:05:00,256.67,256.67,256.0,256.35,7912.0,256.67,256.67,256.0,256.35,7912.0
2018-06-04 15:10:00,256.4,257.25,256.39,257.25,12495.0,256.4,257.25,256.39,257.25,12495.0
2018-06-04 15:15:00,257.24,257.24,256.38,256.45,17109.0,257.24,257.24,256.38,256.45,17109.0
2018-06-04 15:20:00,256.38,256.62,256.2,256.55,9951.0,256.38,256.62,256.2,256.55,9951.0
2018-06-04 15:25:00,256.62,256.7,256.54,256.7,11737.0,256.62,256.7,256.54,256.7,11737.0
2018-06-04 15:30:00,256.66,256.7,256.3,256.39,26405.0,256.66,256.7,256.3,256.39,26405.0
2018-06-04 15:35:00,256.4,256.44,256.11,256.31,13812.0,256.4,256.44,256.11,256.31,13812.0
2018-06-04 15:40:00,256.29,256.95,256.28,256.95,23633.0,256.29,256.95,256.28,256.95,23633.0
2018-06-04 15:45:00,256.96,257.24,256.77,256.79,29780.0,256.96,257.24,256.77,256.79,29780.0
2018-06-04 15:50:00,256.8,257.04,256.63,256.91,33327.0,256.8,257.04,256.63,256.91,33327.0
2018-06-04 15:55:00,256.87,256.93,256.35,256.57,82529.0,256.87,256.93,256.35,256.57,82529.0
2018-06-05 09:30:00,252.44,254.98,252.11,254.2,40365.0,252.44,254.98,252.11,254.2,40365.0
2018-06-05 09:35:00,254.23,254.66,252.18,252.57,10466.0,254.23,254.66,252.18,252.57,10466.0
2018-06-05 09:40:00,252.55,253.32,249.44,249.44,84881.0,252.55,253.32,249.44,249.44,84881.0
2018-06-05 09:45:00,249.71,251.69,249.59,250.94,42667.0,249.71,251.69,249.59,250.94,42667.0
2018-06-05 09:50:00,250.93,251.0,250.2,250.53,11228.0,250.93,251.0,250.2,250.53,11228.0
2018-06-05 09:55:00,250.5,250.61,249.61,249.7,9183.0,250.5,250.61,249.61,249.7,9183.0
2018-06-05 10:00:00,249.61,250.81,249.61,250.75,9993.0,249.61,250.81,249.61,250.75,9993.0
2018-06-05 10:05:00,250.89,252.43,250.88,252.42,19815.0,250.89,252.43,250.88,252.42,19815.0
2018-06-05 10:10:00,252.42,252.9,252.31,252.52,8653.0,252.42,252.9,252.31,252.52,8653.0
2018-06-05 10:15:00,252.66,253.49,252.48,253.26,9120.0,252.66,253.49,252.48,253.26,9120.0
2018-06-05 10:20:00,253.34,253.83,252.95,253.83,7335.0,253.34,253.83,252.95,253.83,7335.0
2018-06-05 10:25:00,253.71,253.9,253.37,253.39,17291.0,253.71,253.9,253.37,253.39,17291.0
2018-06-05 10:30:00,253.4,253.5,253.0,253.23,10679.0,253.4,253.5,253.0,253.23,10679.0
2018-06-05 10:35:00,253.3,253.31,252.47,252.6,6050.0,253.3,253.31,252.47,252.6,6050.0
2018-06-05 10:40:00,252.77,253.5,252.77,253.19,6685.0,252.77,253.5,252.77,253.19,6685.0
2018-06-05 10:45:00,253.38,253.41,252.15,252.15,7943.0,253.38,253.41,252.15,252.15,7943.0
2018-06-05 10:50:00,252.25,252.84,252.18,252.6,24851.0,252.25,252.84,252.18,252.6,24851.0
2018-06-05 10:55:00,252.67,253.06,252.44,252.45,6346.0,252.67,253.06,252.44,252.45,6346.0
2018-06-05 11:00:00,252.28,252.46,251.74,251.82,10122.0,252.28,252.46,251.74,251.82,10122.0
2018-06-05 11:05:00,251.9,251.91,251.47,251.8,7518.0,251.9,251.91,251.47,251.8,7518.0
2018-06-05 11:10:00,251.73,252.09,251.59,251.84,7496.0,251.73,252.09,251.59,251.84,7496.0
2018-06-05 11:15:00,251.89,252.06,251.57,251.89,9238.0,251.89,252.06,251.57,251.89,9238.0
2018-06-05 11:20:00,252.07,252.65,252.07,252.44,7250.0,252.07,252.65,252.07,252.44,7250.0
2018-06-05 11:25:00,252.32,252.68,251.93,252.33,11077.0,252.32,252.68,251.93,252.33,11077.0
2018-06-05 11:30:00,252.22,252.22,251.43,251.58,10048.0,252.22,252.22,251.43,251.58,10048.0
2018-06-05 11:35:00,251.63,251.96,251.53,251.78,6855.0,251.63,251.96,251.53,251.78,6855.0
2018-06-05 11:40:00,251.63,251.82,250.78,250.78,11199.0,251.63,251.82,250.78,250.78,11199.0
2018-06-05 11:45:00,250.84,250.91,250.11,250.49,27545.0,250.84,250.91,250.11,250.49,27545.0
2018-06-05 11:50:00,250.66,251.16,250.6,251.03,9436.0,250.66,251.16,250.6,251.03,9436.0
2018-06-05 11:55:00,251.04,251.04,250.54,250.62,2810.0,251.04,251.04,250.54,250.62,2810.0
2018-06-05 12:00:00,250.55,250.55,250.19,250.21,4360.0,250.55,250.55,250.19,250.21,4360.0
2018-06-05 12:05:00,250.18,250.39,250.09,250.15,4542.0,250.18,250.39,250.09,250.15,4542.0
2018-06-05 12:10:00,250.26,250.98,250.26,250.98,5800.0,250.26,250.98,250.26,250.98,5800.0
2018-06-05 12:15:00,251.0,251.09,250.87,251.04,5768.0,251.0,251.09,250.87,251.04,5768.0
2018-06-05 12:20:00,251.09,251.2,250.97,250.98,6656.0,251.09,251.2,250.97,250.98,6656.0
2018-06-05 12:25:00,251.19,252.06,251.1,251.99,20555.0,251.19,252.06,251.1,251.99,20555.0
2018-06-05 12:30:00,251.9,251.95,251.55,251.64,6824.0,251.9,251.95,251.55,251.64,6824.0
2018-06-05 12:35:00,251.78,251.78,251.41,251.43,8851.0,251.78,251.78,251.41,251.43,8851.0
2018-06-05 12:40:00,251.37,251.37,250.95,251.0,5854.0,251.37,251.37,250.95,251.0,5854.0
2018-06-05 12:45:00,250.83,250.93,250.4,250.4,1800.0,250.83,250.93,250.4,250.4,1800.0
2018-06-05 12:50:00,250.45,250.92,250.44,250.73,4005.0,250.45,250.92,250.44,250.73,4005.0
2018-06-05 12:55:00,250.72,251.51,250.72,251.34,2998.0,250.72,251.51,250.72,251.34,2998.0
2018-06-05 13:00:00,251.28,251.68,251.28,251.61,2850.0,251.28,251.68,251.28,251.61,2850.0
2018-06-05 13:05:00,251.66,251.72,251.47,251.57,4936.0,251.66,251.72,251.47,251.57,4936.0
2018-06-05 13:10:00,251.45,251.5,251.27,251.28,5594.0,251.45,251.5,251.27,251.28,5594.0
2018-06-05 13:15:00,251.42,251.82,251.42,251.68,6687.0,251.42,251.82,251.42,251.68,6687.0
2018-06-05 13:20:00,251.71,251.8,251.64,251.8,3207.0,251.71,251.8,251.64,251.8,3207.0
2018-06-05 13:25:00,251.81,251.84,251.78,251.79,3840.0,251.81,251.84,251.78,251.79,3840.0
2018-06-05 13:30:00,251.81,251.81,251.27,251.33,2855.0,251.81,251.81,251.27,251.33,2855.0
2018-06-05 13:35:00,251.3,251.55,251.3,251.51,8118.0,251.3,251.55,251.3,251.51,8118.0
2018-06-05 13:40:00,251.71,251.83,251.61,251.83,4750.0,251.71,251.83,251.61,251.83,4750.0
2018-06-05 13:45:00,251.8,251.9,251.71,251.73,22694.0,251.8,251.9,251.71,251.73,22694.0
2018-06-05 13:50:00,251.77,251.82,251.62,251.75,2700.0,251.77,251.82,251.62,251.75,2700.0
2018-06-05 13:55:00,251.68,251.87,251.68,251.87,400.0,251.68,251.87,251.68,251.87,400.0
2018-06-05 14:00:00,251.87,251.99,251.7,251.77,5644.0,251.87,251.99,251.7,251.77,5644.0
2018-06-05 14:05:00,251.87,252.02,251.78,252.02,2660.0,251.87,252.02,251.78,252.02,2660.0
2018-06-05 14:10:00,252.02,252.92,252.02,252.56,8174.0,252.02,252.92,252.02,252.56,8174.0
2018-06-05 14:15:00,252.55,252.59,252.45,252.46,1300.0,252.55,252.59,252.45,252.46,1300.0
2018-06-05 14:20:00,252.39,252.7,252.39,252.7,2100.0,252.39,252.7,252.39,252.7,2100.0
2018-06-05 14:25:00,252.74,253.0,252.73,252.9,3950.0,252.74,253.0,252.73,252.9,3950.0
2018-06-05 14:30:00,252.91,252.98,252.53,252.61,2804.0,252.91,252.98,252.53,252.61,2804.0
2018-06-05 14:35:00,252.66,252.81,252.54,252.62,6519.0,252.66,252.81,252.54,252.62,6519.0
2018-06-05 14:40:00,252.6,252.6,252.51,252.54,2024.0,252.6,252.6,252.51,252.54,2024.0
2018-06-05 14:45:00,252.53,252.72,252.24,252.25,14646.0,252.53,252.72,252.24,252.25,14646.0
2018-06-05 14:50:00,252.22,252.27,252.14,252.17,3095.0,252.22,252.27,252.14,252.17,3095.0
2018-06-05 14:55:00,252.16,252.45,251.97,252.37,3307.0,252.16,252.45,251.97,252.37,3307.0
2018-06-05 15:00:00,252.5,252.55,252.39,252.55,2292.0,252.5,252.55,252.39,252.55,2292.0
2018-06-05 15:05:00,252.55,252.86,252.54,252.86,1273.0,252.55,252.86,252.54,252.86,1273.0
2018-06-05 15:10:00,252.89,253.32,252.83,253.29,10875.0,252.89,253.32,252.83,253.29,10875.0
2018-06-05 15:15:00,253.24,253.27,252.65,252.65,14950.0,253.24,253.27,252.65,252.65,14950.0
2018-06-05 15:20:00,252.7,252.81,252.4,252.41,8100.0,252.7,252.81,252.4,252.41,8100.0
2018-06-05 15:25:00,252.35,252.71,252.35,252.66,4700.0,252.35,252.71,252.35,252.66,4700.0
2018-06-05 15:30:00,252.7,252.8,252.56,252.7,5333.0,252.7,252.8,252.56,252.7,5333.0
2018-06-05 15:35:00,252.69,253.05,252.69,252.8,6530.0,252.69,253.05,252.69,252.8,6530.0
2018-06-05 15:40:00,252.84,252.91,252.77,252.85,3486.0,252.84,252.91,252.77,252.85,3486.0
2018-06-05 15:45:00,252.88,253.49,252.73,253.47,11191.0,252.88,253.49,252.73,253.47,11191.0
2018-06-05 15:50:00,253.45,254.17,253.38,254.09,29823.0,253.45,254.17,253.38,254.09,29823.0
2018-06-05 15:55:00,254.09,254.32,253.65,253.87,77615.0,254.09,254.32,253.65,253.87,77615.0
2018-06-06 09:30:00,254.6,257.72,251.7,257.68,28129.0,254.6,257.72,251.7,257.68,28129.0
2018-06-06 09:35:00,258.0,258.8,256.69,257.8,23356.0,258.0,258.8,256.69,257.8,23356.0
2018-06-06 09:40:00,257.8,257.8,256.67,257.34,7464.0,257.8,257.8,256.67,257.34,7464.0
2018-06-06 09:45:00,257.33,257.33,255.45,255.45,16735.0,257.33,257.33,255.45,255.45,16735.0
2018-06-06 09:50:00,255.59,255.76,254.41,254.91,11430.0,255.59,255.76,254.41,254.91,11430.0
2018-06-06 09:55:00,254.9,254.91,253.23,254.4,8465.0,254.9,254.91,253.23,254.4,8465.0
2018-06-06 10:00:00,253.97,254.4,253.9,253.95,7914.0,253.97,254.4,253.9,253.95,7914.0
2018-06-06 10:05:00,254.12,254.78,254.1,254.7,6918.0,254.12,254.78,254.1,254.7,6918.0
2018-06-06 10:10:00,254.71,255.06,254.59,254.74,6567.0,254.71,255.06,254.59,254.74,6567.0
2018-06-06 10:15:00,254.73,255.33,254.44,255.3,9645.0,254.73,255.33,254.44,255.3,9645.0
2018-06-06 10:20:00,255.33,256.09,255.33,255.54,4725.0,255.33,256.09,255.33,255.54,4725.0
2018-06-06 10:25:00,255.5,255.5,255.36,255.38,2235.0,255.5,255.5,255.36,255.38,2235.0
2018-06-06 10:30:00,255.38,255.81,255.38,255.62,6400.0,255.38,255.81,255.38,255.62,6400.0
2018-06-06 10:35:00,255.87,256.11,255.46,255.61,5250.0,255.87,256.11,255.46,255.61,5250.0
2018-06-06 10:40:00,255.71,255.77,255.05,255.05,4000.0,255.71,255.77,255.05,255.05,4000.0
2018-06-06 10:45:00,254.97,255.12,254.82,254.9,6859.0,254.97,255.12,254.82,254.9,6859.0
2018-06-06 10:50:00,254.81,255.16,254.66,255.15,4400.0,254.81,255.16,254.66,255.15,4400.0
2018-06-06 10:55:00,255.24,255.34,255.12,255.3,4628.0,255.24,255.34,255.12,255.3,4628.0
2018-06-06 11:00:00,255.31,255.41,254.91,254.92,6001.0,255.31,255.41,254.91,254.92,6001.0
2018-06-06 11:05:00,254.93,254.94,254.33,254.45,5500.0,254.93,254.94,254.33,254.45,5500.0
2018-06-06 11:10:00,254.44,254.55,253.73,254.16,19745.0,254.44,254.55,253.73,254.16,19745.0
2018-06-06 11:15:00,254.07,254.64,254.06,254.36,7899.0,254.07,254.64,254.06,254.36,7899.0
2018-06-06 11:20:00,254.38,254.41,253.78,253.79,18484.0,254.38,254.41,253.78,253.79,18484.0
2018-06-06 11:25:00,253.97,254.91,253.92,254.37,18042.0,253.97,254.91,253.92,254.37,18042.0
2018-06-06 11:30:00,254.4,254.95,254.4,254.48,15186.0,254.4,254.95,254.4,254.48,15186.0
2018-06-06 11:35:00,254.63,254.97,254.62,254.76,5895.0,254.63,254.97,254.62,254.76,5895.0
2018-06-06 11:40:00,254.64,254.64,254.51,254.62,900.0,254.64,254.64,254.51,254.62,900.0
2018-06-06 11:45:00,254.62,254.78,254.37,254.37,5639.0,254.62,254.78,254.37,254.37,5639.0
2018-06-06 11:50:00,254.2,254.21,253.75,253.76,5650.0,254.2,254.21,253.75,253.76,5650.0
2018-06-06 11:55:00,253.73,254.05,253.7,253.84,8292.0,253.73,254.05,253.7,253.84,8292.0
2018-06-06 12:00:00,253.94,253.94,253.61,253.91,3300.0,253.94,253.94,253.61,253.91,3300.0
2018-06-06 12:05:00,253.84,254.11,253.84,254.1,5727.0,253.84,254.11,253.84,254.1,5727.0
2018-06-06 12:10:00,254.1,254.24,253.96,253.96,4367.0,254.1,254.24,253.96,253.96,4367.0
2018-06-06 12:15:00,253.93,253.93,253.5,253.5,6643.0,253.93,253.93,253.5,253.5,6643.0
2018-06-06 12:20:00,253.62,253.62,253.21,253.21,2220.0,253.62,253.62,253.21,253.21,2220.0
2018-06-06 12:25:00,253.23,253.26,252.97,253.25,3680.0,253.23,253.26,252.97,253.25,3680.0
2018-06-06 12:30:00,253.28,253.43,252.77,252.77,11365.0,253.28,253.43,252.77,252.77,11365.0
2018-06-06 12:35:00,252.76,252.76,252.45,252.59,12241.0,252.76,252.76,252.45,252.59,12241.0
2018-06-06 12:40:00,252.81,253.21,252.81,253.18,4513.0,252.81,253.21,252.81,253.18,4513.0
2018-06-06 12:45:00,253.18,254.18,253.18,253.93,3223.0,253.18,254.18,253.18,253.93,3223.0
2018-06-06 12:50:00,253.94,254.06,253.6,253.64,6131.0,253.94,254.06,253.6,253.64,6131.0
2018-06-06 12:55:00,253.67,253.92,253.61,253.83,9391.0,253.67,253.92,253.61,253.83,9391.0
2018-06-06 13:00:00,253.93,254.15,253.93,254.09,3600.0,253.93,254.15,253.93,254.09,3600.0
2018-06-06 13:05:00,254.15,254.54,254.13,254.31,4188.0,254.15,254.54,254.13,254.31,4188.0
2018-06-06 13:10:00,254.41,254.5,254.33,254.41,5002.0,254.41,254.5,254.33,254.41,5002.0
2018-06-06 13:15:00,254.38,254.65,254.29,254.57,5321.0,254.38,254.65,254.29,254.57,5321.0
2018-06-06 13:20:00,254.61,254.99,254.49,254.52,5966.0,254.61,254.99,254.49,254.52,5966.0
2018-06-06 13:25:00,254.54,254.69,254.14,254.25,6249.0,254.54,254.69,254.14,254.25,6249.0
2018-06-06 13:30:00,254.34,254.58,254.21,254.28,3808.0,254.34,254.58,254.21,254.28,3808.0
2018-06-06 13:35:00,254.11,254.25,253.97,254.05,2900.0,254.11,254.25,253.97,254.05,2900.0
2018-06-06 13:40:00,254.07,254.4,253.83,254.35,3900.0,254.07,254.4,253.83,254.35,3900.0
2018-06-06 13:45:00,254.23,255.22,254.23,255.22,7932.0,254.23,255.22,254.23,255.22,7932.0
2018-06-06 13:50:00,255.3,255.5,255.13,255.19,4850.0,255.3,255.5,255.13,255.19,4850.0
2018-06-06 13:55:00,255.05,255.16,254.89,255.04,3000.0,255.05,255.16,254.89,255.04,3000.0
2018-06-06 14:00:00,255.1,255.58,255.04,255.45,5976.0,255.1,255.58,255.04,255.45,5976.0
2018-06-06 14:05:00,255.61,256.61,255.61,256.61,11217.0,255.61,256.61,255.61,256.61,11217.0
2018-06-06 14:10:00,256.65,256.78,256.37,256.51,6125.0,256.65,256.78,256.37,256.51,6125.0
2018-06-06 14:15:00,256.48,256.66,256.27,256.66,11974.0,256.48,256.66,256.27,256.66,11974.0
2018-06-06 14:20:00,256.51,257.06,256.5,256.72,21027.0,256.51,257.06,256.5,256.72,21027.0
2018-06-06 14:25:00,256.71,256.71,256.18,256.18,3850.0,256.71,256.71,256.18,256.18,3850.0
2018-06-06 14:30:00,256.19,256.46,256.19,256.39,1550.0,256.19,256.46,256.19,256.39,1550.0
2018-06-06 14:35:00,256.37,256.41,256.16,256.33,5008.0,256.37,256.41,256.16,256.33,5008.0
2018-06-06 14:40:00,256.34,256.91,256.34,256.91,2600.0,256.34,256.91,256.34,256.91,2600.0
2018-06-06 14:45:00,256.91,257.1,256.76,257.1,4050.0,256.91,257.1,256.76,257.1,4050.0
2018-06-06 14:50:00,257.09,257.1,256.67,256.67,3800.0,257.09,257.1,256.67,256.67,3800.0
2018-06-06 14:55:00,256.62,256.65,256.3,256.36,3043.0,256.62,256.65,256.3,256.36,3043.0
2018-06-06 15:00:00,256.26,256.3,256.11,256.11,1300.0,256.26,256.3,256.11,256.11,1300.0
2018-06-06 15:05:00,256.12,256.29,256.12,256.19,5102.0,256.12,256.29,256.12,256.19,5102.0
2018-06-06 15:10:00,256.29,256.65,256.19,256.65,6930.0,256.29,256.65,256.19,256.65,6930.0
2018-06-06 15:15:00,256.66,256.93,256.66,256.83,12680.0,256.66,256.93,256.66,256.83,12680.0
2018-06-06 15:20:00,256.85,257.28,256.8,257.22,15992.0,256.85,257.28,256.8,257.22,15992.0
2018-06-06 15:25:00,257.17,257.71,257.17,257.34,55050.0,257.17,257.71,257.17,257.34,55050.0
2018-06-06 15:30:00,257.31,257.31,255.93,255.93,8875.0,257.31,257.31,255.93,255.93,8875.0
2018-06-06 15:35:00,256.0,256.0,255.22,255.22,15466.0,256.0,256.0,255.22,255.22,15466.0
2018-06-06 15:40:00,255.16,255.29,254.72,255.22,14769.0,255.16,255.29,254.72,255.22,14769.0
2018-06-06 15:45:00,255.11,255.35,254.89,255.26,10668.0,255.11,255.35,254.89,255.26,10668.0
2018-06-06 15:50:00,255.18,256.13,255.13,255.69,26321.0,255.18,256.13,255.13,255.69,26321.0
2018-06-06 15:55:00,255.62,256.07,255.57,255.86,32630.0,255.62,256.07,255.57,255.86,32630.0
2018-06-07 09:30:00,255.5,257.48,254.0,257.48,12536.0,255.5,257.48,254.0,257.48,12536.0
2018-06-07 09:35:00,256.75,258.3,256.75,258.13,13028.0,256.75,258.3,256.75,258.13,13028.0
2018-06-07 09:40:00,258.18,258.18,257.0,257.31,7220.0,258.18,258.18,257.0,257.31,7220.0
2018-06-07 09:45:00,257.11,259.2,257.0,258.95,42714.0,257.11,259.2,257.0,258.95,42714.0
2018-06-07 09:50:00,258.72,259.34,257.07,257.54,27723.0,258.72,259.34,257.07,257.54,27723.0
2018-06-07 09:55:00,257.54,258.51,253.18,253.23,101700.0,257.54,258.51,253.18,253.23,101700.0
2018-06-07 10:00:00,253.33,258.69,252.0,257.21,104602.0,253.33,258.69,252.0,257.21,104602.0
2018-06-07 10:05:00,257.32,257.5,255.7,255.76,28123.0,257.32,257.5,255.7,255.76,28123.0
2018-06-07 10:10:00,255.76,255.85,255.02,255.4,31538.0,255.76,255.85,255.02,255.4,31538.0
2018-06-07 10:15:00,255.39,256.62,254.76,256.45,19241.0,255.39,256.62,254.76,256.45,19241.0
2018-06-07 10:20:00,256.36,256.37,255.82,255.95,16147.0,256.36,256.37,255.82,255.95,16147.0
2018-06-07 10:25:00,256.05,257.37,256.05,257.19,23093.0,256.05,257.37,256.05,257.19,23093.0
2018-06-07 10:30:00,257.35,259.62,257.35,258.47,17718.0,257.35,259.62,257.35,258.47,17718.0
2018-06-07 10:35:00,258.52,259.0,257.66,258.3,7250.0,258.52,259.0,257.66,258.3,7250.0
2018-06-07 10:40:00,258.4,258.4,257.8,258.04,6654.0,258.4,258.4,257.8,258.04,6654.0
2018-06-07 10:45:00,257.88,257.88,256.1,256.77,10271.0,257.88,257.88,256.1,256.77,10271.0
2018-06-07 10:50:00,256.84,257.29,256.76,257.28,3100.0,256.84,257.29,256.76,257.28,3100.0
2018-06-07 10:55:00,257.26,257.26,256.5,256.5,2350.0,257.26,257.26,256.5,256.5,2350.0
2018-06-07 11:00:00,256.5,257.01,256.5,257.01,3300.0,256.5,257.01,256.5,257.01,3300.0
2018-06-07 11:05:00,257.0,257.38,256.94,257.19,5871.0,257.0,257.38,256.94,257.19,5871.0
2018-06-07 11:10:00,256.89,258.0,256.89,257.89,6550.0,256.89,258.0,256.89,257.89,6550.0
2018-06-07 11:15:00,257.99,258.21,257.86,258.19,8800.0,257.99,258.21,257.86,258.19,8800.0
2018-06-07 11:20:00,258.19,258.89,258.18,258.89,5871.0,258.19,258.89,258.18,258.89,5871.0
2018-06-07 11:25:00,258.62,258.7,257.43,257.8,14447.0,258.62,258.7,257.43,257.8,14447.0
2018-06-07 11:30:00,257.8,257.8,257.5,257.71,2132.0,257.8,257.8,257.5,257.71,2132.0
2018-06-07 11:35:00,257.79,257.8,257.09,257.55,15597.0,257.79,257.8,257.09,257.55,15597.0
2018-06-07 11:40:00,257.56,257.8,257.4,257.62,6794.0,257.56,257.8,257.4,257.62,6794.0
2018-06-07 11:45:00,257.49,257.52,256.77,256.78,4028.0,257.49,257.52,256.77,256.78,4028.0
2018-06-07 11:50:00,256.62,256.82,256.36,256.44,6973.0,256.62,256.82,256.36,256.44,6973.0
2018-06-07 11:55:00,256.29,256.68,256.06,256.68,1578.0,256.29,256.68,256.06,256.68,1578.0
2018-06-07 12:00:00,256.83,256.88,256.64,256.78,2988.0,256.83,256.88,256.64,256.78,2988.0
2018-06-07 12:05:00,256.96,257.07,256.96,257.07,400.0,256.96,257.07,256.96,257.07,400.0
2018-06-07 12:10:00,256.95,257.06,256.88,256.93,3000.0,256.95,257.06,256.88,256.93,3000.0
2018-06-07 12:15:00,256.84,257.14,256.79,257.13,3060.0,256.84,257.14,256.79,257.13,3060.0
2018-06-07 12:20:00,257.12,257.41,256.95,257.34,7265.0,257.12,257.41,256.95,257.34,7265.0
2018-06-07 12:25:00,257.42,257.51,257.18,257.28,4399.0,257.42,257.51,257.18,257.28,4399.0
2018-06-07 12:30:00,256.94,257.06,255.83,255.86,3699.0,256.94,257.06,255.83,255.86,3699.0
2018-06-07 12:35:00,255.97,256.0,255.59,255.92,8745.0,255.97,256.0,255.59,255.92,8745.0
2018-06-07 12:40:00,256.0,256.0,255.65,255.67,10059.0,256.0,256.0,255.65,255.67,10059.0
2018-06-07 12:45:00,255.66,255.74,255.18,255.18,3207.0,255.66,255.74,255.18,255.18,3207.0
2018-06-07 12:50:00,255.42,255.77,255.29,255.77,6495.0,255.42,255.77,255.29,255.77,6495.0
2018-06-07 12:55:00,255.88,256.0,255.66,255.99,8210.0,255.88,256.0,255.66,255.99,8210.0
2018-06-07 13:00:00,255.83,256.13,255.82,256.05,3076.0,255.83,256.13,255.82,256.05,3076.0
2018-06-07 13:05:00,255.96,256.0,255.72,255.96,2100.0,255.96,256.0,255.72,255.96,2100.0
2018-06-07 13:10:00,255.93,256.18,255.91,255.96,4075.0,255.93,256.18,255.91,255.96,4075.0
2018-06-07 13:15:00,256.02,256.08,255.89,256.01,2800.0,256.02,256.08,255.89,256.01,2800.0
2018-06-07 13:20:00,256.02,257.03,256.02,256.95,7860.0,256.02,257.03,256.02,256.95,7860.0
2018-06-07 13:25:00,256.97,257.17,256.61,256.61,5400.0,256.97,257.17,256.61,256.61,5400.0
2018-06-07 13:30:00,256.68,256.68,256.57,256.64,1100.0,256.68,256.68,256.57,256.64,1100.0
2018-06-07 13:35:00,256.72,256.99,256.55,256.81,7275.0,256.72,256.99,256.55,256.81,7275.0
2018-06-07 13:40:00,256.92,256.92,256.18,256.38,3835.0,256.92,256.92,256.18,256.38,3835.0
2018-06-07 13:45:00,256.39,256.74,256.33,256.74,2479.0,256.39,256.74,256.33,256.74,2479.0
2018-06-07 13:50:00,256.49,256.6,256.37,256.39,3143.0,256.49,256.6,256.37,256.39,3143.0
2018-06-07 13:55:00,256.29,256.53,256.29,256.44,700.0,256.29,256.53,256.29,256.44,700.0
2018-06-07 14:00:00,256.36,256.54,256.11,256.18,4818.0,256.36,256.54,256.11,256.18,4818.0
2018-06-07 14:05:00,256.3,256.42,256.17,256.35,2482.0,256.3,256.42,256.17,256.35,2482.0
2018-06-07 14:10:00,256.37,256.51,256.36,256.5,1400.0,256.37,256.51,256.36,256.5,1400.0
2018-06-07 14:15:00,256.52,256.73,256.5,256.55,4300.0,256.52,256.73,256.5,256.55,4300.0
2018-06-07 14:20:00,256.56,256.96,256.45,256.94,6691.0,256.56,256.96,256.45,256.94,6691.0
2018-06-07 14:25:00,256.87,256.96,256.7,256.74,2794.0,256.87,256.96,256.7,256.74,2794.0
2018-06-07 14:30:00,256.75,256.79,256.47,256.51,3600.0,256.75,256.79,256.47,256.51,3600.0
2018-06-07 14:35:00,256.56,256.56,256.32,256.48,1600.0,256.56,256.56,256.32,256.48,1600.0
2018-06-07 14:40:00,256.38,256.54,256.38,256.45,2400.0,256.38,256.54,256.38,256.45,2400.0
2018-06-07 14:45:00,256.54,256.71,256.46,256.71,3300.0,256.54,256.71,256.46,256.71,3300.0
2018-06-07 14:50:00,256.69,256.77,256.64,256.64,2319.0,256.69,256.77,256.64,256.64,2319.0
2018-06-07 14:55:00,256.75,256.77,256.4,256.4,5235.0,256.75,256.77,256.4,256.4,5235.0
2018-06-07 15:00:00,256.45,256.62,256.24,256.31,5205.0,256.45,256.62,256.24,256.31,5205.0
2018-06-07 15:05:00,256.35,256.54,256.17,256.17,15197.0,256.35,256.54,256.17,256.17,15197.0
2018-06-07 15:10:00,256.18,256.28,256.05,256.05,2200.0,256.18,256.28,256.05,256.05,2200.0
2018-06-07 15:15:00,256.02,256.16,255.67,255.7,9244.0,256.02,256.16,255.67,255.7,9244.0
2018-06-07 15:20:00,255.69,255.84,255.68,255.84,3700.0,255.69,255.84,255.68,255.84,3700.0
2018-06-07 15:25:00,255.85,256.07,255.84,256.06,9300.0,255.85,256.07,255.84,256.06,9300.0
2018-06-07 15:30:00,255.97,256.0,255.52,255.56,9542.0,255.97,256.0,255.52,255.56,9542.0
2018-06-07 15:35:00,255.52,255.72,255.48,255.68,8618.0,255.52,255.72,255.48,255.68,8618.0
2018-06-07 15:40:00,255.71,255.91,255.57,255.68,9012.0,255.71,255.91,255.57,255.68,9012.0
2018-06-07 15:45:00,255.71,255.77,255.54,255.69,14040.0,255.71,255.77,255.54,255.69,14040.0
2018-06-07 15:50:00,255.75,256.86,255.64,256.86,30216.0,255.75,256.86,255.64,256.86,30216.0
2018-06-07 15:55:00,256.86,256.97,256.69,256.97,62837.0,256.86,256.97,256.69,256.97,62837.0
2018-06-08 09:30:00,255.23,256.0,251.11,251.11,35607.0,255.23,256.0,251.11,251.11,35607.0
2018-06-08 09:35:00,251.14,253.77,250.41,251.2,25418.0,251.14,253.77,250.41,251.2,25418.0
2018-06-08 09:40:00,251.22,251.5,248.13,250.38,31558.0,251.22,251.5,248.13,250.38,31558.0
2018-06-08 09:45:00,250.56,251.32,249.73,250.08,42324.0,250.56,251.32,249.73,250.08,42324.0
2018-06-08 09:50:00,250.22,252.1,248.8,252.01,38117.0,250.22,252.1,248.8,252.01,38117.0
2018-06-08 09:55:00,252.08,253.19,251.23,253.03,46425.0,252.08,253.19,251.23,253.03,46425.0
2018-06-08 10:00:00,253.15,253.78,252.8,253.53,9297.0,253.15,253.78,252.8,253.53,9297.0
2018-06-08 10:05:00,253.3,253.31,251.83,251.83,10991.0,253.3,253.31,251.83,251.83,10991.0
2018-06-08 10:10:00,251.74,251.74,251.01,251.01,7950.0,251.74,251.74,251.01,251.01,7950.0
2018-06-08 10:15:00,251.01,251.38,250.62,251.38,8181.0,251.01,251.38,250.62,251.38,8181.0
2018-06-08 10:20:00,251.43,251.9,251.06,251.53,8407.0,251.43,251.9,251.06,251.53,8407.0
2018-06-08 10:25:00,251.21,251.43,250.83,251.05,6734.0,251.21,251.43,250.83,251.05,6734.0
2018-06-08 10:30:00,251.17,252.21,251.0,252.21,35685.0,251.17,252.21,251.0,252.21,35685.0
2018-06-08 10:35:00,251.94,252.44,251.81,251.84,9447.0,251.94,252.44,251.81,251.84,9447.0
2018-06-08 10:40:00,251.86,252.65,251.86,252.06,19053.0,251.86,252.65,251.86,252.06,19053.0
2018-06-08 10:45:00,252.32,252.32,251.75,251.81,7077.0,252.32,252.32,251.75,251.81,7077.0
2018-06-08 10:50:00,251.96,252.52,251.94,252.52,7064.0,251.96,252.52,251.94,252.52,7064.0
2018-06-08 10:55:00,252.58,252.65,252.21,252.26,10095.0,252.58,252.65,252.21,252.26,10095.0
2018-06-08 11:00:00,252.21,252.25,251.84,251.85,2613.0,252.21,252.25,251.84,251.85,2613.0
2018-06-08 11:05:00,252.02,252.21,251.8,251.8,7800.0,252.02,252.21,251.8,251.8,7800.0
2018-06-08 11:10:00,251.82,251.83,251.35,251.45,2350.0,251.82,251.83,251.35,251.45,2350.0
2018-06-08 11:15:00,251.45,251.58,250.85,251.11,7200.0,251.45,251.58,250.85,251.11,7200.0
2018-06-08 11:20:00,251.07,251.07,250.56,250.84,5011.0,251.07,251.07,250.56,250.84,5011.0
2018-06-08 11:25:00,250.8,251.68,250.8,251.68,8273.0,250.8,251.68,250.8,251.68,8273.0
2018-06-08 11:30:00,251.98,252.28,251.56,252.28,7307.0,251.98,252.28,251.56,252.28,7307.0
2018-06-08 11:35:00,252.26,252.26,251.69,251.77,4162.0,252.26,252.26,251.69,251.77,4162.0
2018-06-08 11:40:00,251.82,252.21,251.81,252.14,5900.0,251.82,252.21,251.81,252.14,5900.0
2018-06-08 11:45:00,251.92,256.59,251.48,253.41,46782.0,251.92,256.59,251.48,253.41,46782.0
2018-06-08 11:50:00,253.77,253.77,252.66,253.14,9336.0,253.77,253.77,252.66,253.14,9336.0
2018-06-08 11:55:00,253.24,253.48,252.83,252.83,3740.0,253.24,253.48,252.83,252.83,3740.0
2018-06-08 12:00:00,252.68,252.92,252.55,252.62,3500.0,252.68,252.92,252.55,252.62,3500.0
2018-06-08 12:05:00,252.63,253.29,252.45,253.29,7966.0,252.63,253.29,252.45,253.29,7966.0
2018-06-08 12:10:00,253.35,253.39,253.18,253.18,1326.0,253.35,253.39,253.18,253.18,1326.0
2018-06-08 12:15:00,253.13,253.4,252.86,253.19,15340.0,253.13,253.4,252.86,253.19,15340.0
2018-06-08 12:20:00,253.4,253.45,252.73,252.78,10655.0,253.4,253.45,252.73,252.78,10655.0
2018-06-08 12:25:00,252.97,253.18,252.73,252.73,3217.0,252.97,253.18,252.73,252.73,3217.0
2018-06-08 12:30:00,252.73,253.2,252.66,252.9,5600.0,252.73,253.2,252.66,252.9,5600.0
2018-06-08 12:35:00,253.0,253.34,252.91,253.24,3701.0,253.0,253.34,252.91,253.24,3701.0
2018-06-08 12:40:00,253.27,254.14,253.26,253.96,6290.0,253.27,254.14,253.26,253.96,6290.0
2018-06-08 12:45:00,253.93,253.97,253.75,253.86,3300.0,253.93,253.97,253.75,253.86,3300.0
2018-06-08 12:50:00,253.71,254.01,253.47,253.75,8459.0,253.71,254.01,253.47,253.75,8459.0
2018-06-08 12:55:00,253.63,254.59,253.63,254.59,5225.0,253.63,254.59,253.63,254.59,5225.0
2018-06-08 13:00:00,254.53,254.53,254.13,254.17,5801.0,254.53,254.53,254.13,254.17,5801.0
2018-06-08 13:05:00,254.11,254.48,254.05,254.4,3600.0,254.11,254.48,254.05,254.4,3600.0
2018-06-08 13:10:00,254.39,254.49,254.22,254.49,6300.0,254.39,254.49,254.22,254.49,6300.0
2018-06-08 13:15:00,254.49,254.57,254.34,254.57,1800.0,254.49,254.57,254.34,254.57,1800.0
2018-06-08 13:20:00,254.34,254.35,253.7,253.7,3700.0,254.34,254.35,253.7,253.7,3700.0
2018-06-08 13:25:00,253.7,253.7,253.39,253.45,4562.0,253.7,253.7,253.39,253.45,4562.0
2018-06-08 13:30:00,253.43,253.48,253.03,253.07,2502.0,253.43,253.48,253.03,253.07,2502.0
2018-06-08 13:35:00,253.15,253.18,252.95,252.96,3578.0,253.15,253.18,252.95,252.96,3578.0
2018-06-08 13:40:00,252.98,253.14,252.75,253.14,5691.0,252.98,253.14,252.75,253.14,5691.0
2018-06-08 13:45:00,253.11,253.11,252.84,252.84,2200.0,253.11,253.11,252.84,252.84,2200.0
2018-06-08 13:50:00,252.81,252.96,252.72,252.88,4828.0,252.81,252.96,252.72,252.88,4828.0
2018-06-08 13:55:00,253.03,253.44,253.03,253.38,4200.0,253.03,253.44,253.03,253.38,4200.0
2018-06-08 14:00:00,253.5,253.53,253.18,253.18,1100.0,253.5,253.53,253.18,253.18,1100.0
2018-06-08 14:05:00,253.26,253.49,253.18,253.32,2488.0,253.26,253.49,253.18,253.32,2488.0
2018-06-08 14:10:00,253.31,253.75,253.28,253.75,4864.0,253.31,253.75,253.28,253.75,4864.0
2018-06-08 14:15:00,253.66,253.85,253.63,253.69,4399.0,253.66,253.85,253.63,253.69,4399.0
2018-06-08 14:20:00,253.69,253.85,253.41,253.85,4027.0,253.69,253.85,253.41,253.85,4027.0
2018-06-08 14:25:00,254.0,254.03,253.54,253.56,3491.0,254.0,254.03,253.54,253.56,3491.0
2018-06-08 14:30:00,253.65,253.71,253.2,253.33,9407.0,253.65,253.71,253.2,253.33,9407.0
2018-06-08 14:35:00,253.4,253.45,253.11,253.11,1000.0,253.4,253.45,253.11,253.11,1000.0
2018-06-08 14:40:00,253.25,253.47,253.02,253.02,6605.0,253.25,253.47,253.02,253.02,6605.0
2018-06-08 14:45:00,253.09,253.62,253.09,253.56,3942.0,253.09,253.62,253.09,253.56,3942.0
2018-06-08 14:50:00,253.7,253.7,253.03,253.1,2900.0,253.7,253.7,253.03,253.1,2900.0
2018-06-08 14:55:00,253.18,253.53,253.14,253.35,5700.0,253.18,253.53,253.14,253.35,5700.0
2018-06-08 15:00:00,253.38,253.43,253.02,253.03,1814.0,253.38,253.43,253.02,253.03,1814.0
2018-06-08 15:05:00,253.04,253.04,252.81,252.87,4200.0,253.04,253.04,252.81,252.87,4200.0
2018-06-08 15:10:00,252.9,253.38,252.89,253.05,5300.0,252.9,253.38,252.89,253.05,5300.0
2018-06-08 15:15:00,253.07,253.33,253.07,253.12,6110.0,253.07,253.33,253.07,253.12,6110.0
2018-06-08 15:20:00,253.25,253.41,253.08,253.16,3199.0,253.25,253.41,253.08,253.16,3199.0
2018-06-08 15:25:00,253.07,253.07,252.67,252.86,7750.0,253.07,253.07,252.67,252.86,7750.0
2018-06-08 15:30:00,252.91,253.04,252.73,252.89,8788.0,252.91,253.04,252.73,252.89,8788.0
2018-06-08 15:35:00,252.89,252.97,252.77,252.84,6118.0,252.89,252.97,252.77,252.84,6118.0
2018-06-08 15:40:00,252.85,252.88,252.63,252.69,8100.0,252.85,252.88,252.63,252.69,8100.0
2018-06-08 15:45:00,252.73,252.81,252.66,252.73,13374.0,252.73,252.81,252.66,252.73,13374.0
2018-06-08 15:50:00,252.78,253.1,252.78,253.0,27357.0,252.78,253.1,252.78,253.0,27357.0
2018-06-08 15:55:00,253.03,253.29,252.71,253.06,41673.0,253.03,253.29,252.71,253.06,41673.0
2018-06-11 09:30:00,253.31,253.31,252.09,252.3,7793.0,253.31,253.31,252.09,252.3,7793.0
2018-06-11 09:35:00,252.19,252.41,250.53,251.22,17566.0,252.19,252.41,250.53,251.22,17566.0
2018-06-11 09:40:00,251.68,253.05,251.67,253.02,5603.0,251.68,253.05,251.67,253.02,5603.0
2018-06-11 09:45:00,252.77,253.48,252.58,252.63,11200.0,252.77,253.48,252.58,252.63,11200.0
2018-06-11 09:50:00,252.58,252.58,251.59,251.8,6300.0,252.58,252.58,251.59,251.8,6300.0
2018-06-11 09:55:00,251.81,253.0,251.8,252.81,10061.0,251.81,253.0,251.8,252.81,10061.0
2018-06-11 10:00:00,253.02,253.93,252.95,253.43,7751.0,253.02,253.93,252.95,253.43,7751.0
2018-06-11 10:05:00,253.61,254.24,253.52,253.88,8519.0,253.61,254.24,253.52,253.88,8519.0
2018-06-11 10:10:00,253.91,254.18,253.67,253.82,4300.0,253.91,254.18,253.67,253.82,4300.0
2018-06-11 10:15:00,253.74,253.78,253.21,253.21,2600.0,253.74,253.78,253.21,253.21,2600.0
2018-06-11 10:20:00,253.15,253.16,252.25,252.69,3682.0,253.15,253.16,252.25,252.69,3682.0
2018-06-11 10:25:00,252.58,252.99,252.49,252.49,9800.0,252.58,252.99,252.49,252.49,9800.0
2018-06-11 10:30:00,252.5,252.87,252.19,252.22,4393.0,252.5,252.87,252.19,252.22,4393.0
2018-06-11 10:35:00,252.23,252.87,251.81,252.75,8185.0,252.23,252.87,251.81,252.75,8185.0
2018-06-11 10:40:00,252.73,253.14,252.73,252.86,2400.0,252.73,253.14,252.73,252.86,2400.0
2018-06-11 10:45:00,252.85,253.48,252.85,253.26,5195.0,252.85,253.48,252.85,253.26,5195.0
2018-06-11 10:50:00,253.26,253.26,252.74,252.75,6425.0,253.26,253.26,252.74,252.75,6425.0
2018-06-11 10:55:00,252.61,252.98,252.4,252.86,4600.0,252.61,252.98,252.4,252.86,4600.0
2018-06-11 11:00:00,252.88,252.91,252.0,252.08,3900.0,252.88,252.91,252.0,252.08,3900.0
2018-06-11 11:05:00,252.16,252.56,252.11,252.44,4818.0,252.16,252.56,252.11,252.44,4818.0
2018-06-11 11:10:00,252.39,252.39,251.64,252.06,17264.0,252.39,252.39,251.64,252.06,17264.0
2018-06-11 11:15:00,252.09,252.5,251.9,252.41,5905.0,252.09,252.5,251.9,252.41,5905.0
2018-06-11 11:20:00,252.44,252.44,251.98,251.98,1743.0,252.44,252.44,251.98,251.98,1743.0
2018-06-11 11:25:00,251.92,252.59,251.91,252.59,5400.0,251.92,252.59,251.91,252.59,5400.0
2018-06-11 11:30:00,252.57,252.67,251.92,252.55,2952.0,252.57,252.67,251.92,252.55,2952.0
2018-06-11 11:35:00,252.56,252.69,252.38,252.69,2016.0,252.56,252.69,252.38,252.69,2016.0
2018-06-11 11:40:00,252.67,252.89,252.54,252.61,1600.0,252.67,252.89,252.54,252.61,1600.0
2018-06-11 11:45:00,252.45,252.5,252.09,252.13,2500.0,252.45,252.5,252.09,252.13,2500.0
2018-06-11 11:50:00,252.13,252.84,252.13,252.8,6800.0,252.13,252.84,252.13,252.8,6800.0
2018-06-11 11:55:00,252.93,253.04,252.58,252.65,5128.0,252.93,253.04,252.58,252.65,5128.0
2018-06-11 12:00:00,252.62,252.85,252.57,252.58,5675.0,252.62,252.85,252.57,252.58,5675.0
2018-06-11 12:05:00,252.51,252.59,252.23,252.4,3966.0,252.51,252.59,252.23,252.4,3966.0
2018-06-11 12:10:00,252.44,252.57,252.18,252.54,9810.0,252.44,252.57,252.18,252.54,9810.0
2018-06-11 12:15:00,252.57,252.58,252.27,252.27,5333.0,252.57,252.58,252.27,252.27,5333.0
2018-06-11 12:20:00,252.25,252.54,252.25,252.53,2600.0,252.25,252.54,252.25,252.53,2600.0
2018-06-11 12:25:00,252.55,252.94,252.55,252.81,3258.0,252.55,252.94,252.55,252.81,3258.0
2018-06-11 12:30:00,252.88,252.96,252.78,252.78,1900.0,252.88,252.96,252.78,252.78,1900.0
2018-06-11 12:35:00,252.74,252.74,252.49,252.65,2200.0,252.74,252.74,252.49,252.65,2200.0
2018-06-11 12:40:00,252.66,252.66,252.21,252.22,7294.0,252.66,252.66,252.21,252.22,7294.0
2018-06-11 12:45:00,252.22,252.39,252.12,252.36,3000.0,252.22,252.39,252.12,252.36,3000.0
2018-06-11 12:50:00,252.45,252.47,252.17,252.17,3857.0,252.45,252.47,252.17,252.17,3857.0
2018-06-11 12:55:00,252.25,252.33,252.07,252.27,4010.0,252.25,252.33,252.07,252.27,4010.0
2018-06-11 13:00:00,252.3,252.39,252.26,252.29,3850.0,252.3,252.39,252.26,252.29,3850.0
2018-06-11 13:05:00,252.28,252.28,251.74,252.06,17113.0,252.28,252.28,251.74,252.06,17113.0
2018-06-11 13:10:00,252.12,252.59,252.0,252.58,13782.0,252.12,252.59,252.0,252.58,13782.0
2018-06-11 13:15:00,252.47,252.48,252.12,252.12,2200.0,252.47,252.48,252.12,252.12,2200.0
2018-06-11 13:20:00,252.12,252.26,252.0,252.0,1291.0,252.12,252.26,252.0,252.0,1291.0
2018-06-11 13:25:00,252.01,252.19,252.01,252.15,1500.0,252.01,252.19,252.01,252.15,1500.0
2018-06-11 13:30:00,252.16,252.3,251.95,251.95,1200.0,252.16,252.3,251.95,251.95,1200.0
2018-06-11 13:35:00,251.79,252.1,251.79,252.05,1800.0,251.79,252.1,251.79,252.05,1800.0
2018-06-11 13:40:00,252.11,252.16,251.41,251.6,10500.0,252.11,252.16,251.41,251.6,10500.0
2018-06-11 13:45:00,251.52,251.64,251.43,251.43,4072.0,251.52,251.64,251.43,251.43,4072.0
2018-06-11 13:50:00,251.39,251.49,251.38,251.39,1300.0,251.39,251.49,251.38,251.39,1300.0
2018-06-11 13:55:00,251.49,251.85,251.49,251.85,2190.0,251.49,251.85,251.49,251.85,2190.0
2018-06-11 14:00:00,251.78,252.09,251.77,251.98,1380.0,251.78,252.09,251.77,251.98,1380.0
2018-06-11 14:05:00,252.06,252.3,251.96,252.24,3956.0,252.06,252.3,251.96,252.24,3956.0
2018-06-11 14:10:00,252.24,252.48,252.21,252.23,3600.0,252.24,252.48,252.21,252.23,3600.0
2018-06-11 14:15:00,252.16,252.33,252.16,252.33,1548.0,252.16,252.33,252.16,252.33,1548.0
2018-06-11 14:20:00,252.29,252.32,252.11,252.24,3400.0,252.29,252.32,252.11,252.24,3400.0
2018-06-11 14:25:00,252.26,252.37,252.01,252.01,1637.0,252.26,252.37,252.01,252.01,1637.0
2018-06-11 14:30:00,251.94,252.06,251.84,252.06,2000.0,251.94,252.06,251.84,252.06,2000.0
2018-06-11 14:35:00,252.12,252.31,252.07,252.15,3990.0,252.12,252.31,252.07,252.15,3990.0
2018-06-11 14:40:00,252.09,252.18,252.09,252.18,1100.0,252.09,252.18,252.09,252.18,1100.0
2018-06-11 14:45:00,252.23,252.4,252.13,252.4,1430.0,252.23,252.4,252.13,252.4,1430.0
2018-06-11 14:50:00,252.46,252.93,252.46,252.78,3407.0,252.46,252.93,252.46,252.78,3407.0
2018-06-11 14:55:00,252.75,252.83,252.56,252.57,2200.0,252.75,252.83,252.56,252.57,2200.0
2018-06-11 15:00:00,252.59,252.81,252.55,252.63,4199.0,252.59,252.81,252.55,252.63,4199.0
2018-06-11 15:05:00,252.69,252.93,252.43,252.83,6671.0,252.69,252.93,252.43,252.83,6671.0
2018-06-11 15:10:00,252.94,253.49,252.93,253.26,8861.0,252.94,253.49,252.93,253.26,8861.0
2018-06-11 15:15:00,253.28,253.42,253.19,253.19,2500.0,253.28,253.42,253.19,253.19,2500.0
2018-06-11 15:20:00,253.25,253.5,253.22,253.44,7310.0,253.25,253.5,253.22,253.44,7310.0
2018-06-11 15:25:00,253.46,253.46,253.2,253.38,7700.0,253.46,253.46,253.2,253.38,7700.0
2018-06-11 15:30:00,253.38,253.38,253.14,253.14,12150.0,253.38,253.38,253.14,253.14,12150.0
2018-06-11 15:35:00,253.16,253.16,252.84,253.03,8747.0,253.16,253.16,252.84,253.03,8747.0
2018-06-11 15:40:00,252.99,253.57,252.99,253.17,15432.0,252.99,253.57,252.99,253.17,15432.0
2018-06-11 15:45:00,253.07,253.16,252.29,252.29,11808.0,253.07,253.16,252.29,252.29,11808.0
2018-06-11 15:50:00,252.27,252.36,251.72,251.95,31785.0,252.27,252.36,251.72,251.95,31785.0
2018-06-11 15:55:00,251.93,251.95,251.65,251.84,75053.0,251.93,251.95,251.65,251.84,75053.0
2018-06-12 09:30:00,251.28,251.35,249.5,250.72,22479.0,251.28,251.35,249.5,250.72,22479.0
2018-06-12 09:35:00,250.53,251.58,250.52,250.75,7475.0,250.53,251.58,250.52,250.75,7475.0
2018-06-12 09:40:00,250.81,251.7,250.43,251.43,7941.0,250.81,251.7,250.43,251.43,7941.0
2018-06-12 09:45:00,251.65,252.75,251.64,251.72,9809.0,251.65,252.75,251.64,251.72,9809.0
2018-06-12 09:50:00,251.7,251.7,250.61,250.61,14728.0,251.7,251.7,250.61,250.61,14728.0
2018-06-12 09:55:00,251.03,251.52,250.4,251.15,13031.0,251.03,251.52,250.4,251.15,13031.0
2018-06-12 10:00:00,251.18,251.21,250.86,250.93,6081.0,251.18,251.21,250.86,250.93,6081.0
2018-06-12 10:05:00,251.03,251.31,250.88,251.08,10248.0,251.03,251.31,250.88,251.08,10248.0
2018-06-12 10:10:00,251.16,251.96,250.96,251.2,28775.0,251.16,251.96,250.96,251.2,28775.0
2018-06-12 10:15:00,251.15,251.3,250.85,251.18,10696.0,251.15,251.3,250.85,251.18,10696.0
2018-06-12 10:20:00,251.04,251.04,250.6,250.86,1800.0,251.04,251.04,250.6,250.86,1800.0
2018-06-12 10:25:00,250.97,250.98,250.76,250.8,4091.0,250.97,250.98,250.76,250.8,4091.0
2018-06-12 10:30:00,250.83,250.9,250.7,250.7,2127.0,250.83,250.9,250.7,250.7,2127.0
2018-06-12 10:35:00,250.6,250.89,250.5,250.79,4176.0,250.6,250.89,250.5,250.79,4176.0
2018-06-12 10:40:00,250.58,250.8,250.49,250.68,4800.0,250.58,250.8,250.49,250.68,4800.0
2018-06-12 10:45:00,250.81,251.13,250.74,251.1,10260.0,250.81,251.13,250.74,251.1,10260.0
2018-06-12 10:50:00,251.05,251.13,250.48,250.48,23116.0,251.05,251.13,250.48,250.48,23116.0
2018-06-12 10:55:00,250.53,250.53,249.86,249.86,6700.0,250.53,250.53,249.86,249.86,6700.0
2018-06-12 11:00:00,249.9,250.26,249.73,249.9,11422.0,249.9,250.26,249.73,249.9,11422.0
2018-06-12 11:05:00,249.8,250.05,249.66,249.86,7588.0,249.8,250.05,249.66,249.86,7588.0
2018-06-12 11:10:00,249.96,250.18,249.81,249.92,11890.0,249.96,250.18,249.81,249.92,11890.0
2018-06-12 11:15:00,249.88,249.88,249.8,249.86,1700.0,249.88,249.88,249.8,249.86,1700.0
2018-06-12 11:20:00,249.98,250.04,249.71,249.87,6991.0,249.98,250.04,249.71,249.87,6991.0
2018-06-12 11:25:00,249.85,250.11,249.8,250.01,5400.0,249.85,250.11,249.8,250.01,5400.0
2018-06-12 11:30:00,250.17,250.25,249.85,249.85,3300.0,250.17,250.25,249.85,249.85,3300.0
2018-06-12 11:35:00,249.79,249.86,249.79,249.86,300.0,249.79,249.86,249.79,249.86,300.0
2018-06-12 11:40:00,249.85,250.03,249.85,249.98,13208.0,249.85,250.03,249.85,249.98,13208.0
2018-06-12 11:45:00,250.0,250.02,249.8,249.88,6364.0,250.0,250.02,249.8,249.88,6364.0
2018-06-12 11:50:00,249.82,249.96,249.79,249.89,3327.0,249.82,249.96,249.79,249.89,3327.0
2018-06-12 11:55:00,249.9,250.5,249.86,250.5,9478.0,249.9,250.5,249.86,250.5,9478.0
2018-06-12 12:00:00,250.42,250.94,250.39,250.94,3800.0,250.42,250.94,250.39,250.94,3800.0
2018-06-12 12:05:00,250.94,251.5,250.83,251.01,11319.0,250.94,251.5,250.83,251.01,11319.0
2018-06-12 12:10:00,250.83,251.16,250.77,250.78,4863.0,250.83,251.16,250.77,250.78,4863.0
2018-06-12 12:15:00,250.94,250.98,250.66,250.66,6421.0,250.94,250.98,250.66,250.66,6421.0
2018-06-12 12:20:00,250.68,250.71,250.57,250.57,1000.0,250.68,250.71,250.57,250.57,1000.0
2018-06-12 12:25:00,250.67,250.8,250.56,250.74,3200.0,250.67,250.8,250.56,250.74,3200.0
2018-06-12 12:30:00,250.72,250.8,250.36,250.36,2538.0,250.72,250.8,250.36,250.36,2538.0
2018-06-12 12:35:00,250.54,250.59,250.49,250.56,2015.0,250.54,250.59,250.49,250.56,2015.0
2018-06-12 12:40:00,250.56,250.63,250.25,250.29,4611.0,250.56,250.63,250.25,250.29,4611.0
2018-06-12 12:45:00,250.35,250.36,250.25,250.28,700.0,250.35,250.36,250.25,250.28,700.0
2018-06-12 12:50:00,250.23,250.42,249.93,249.93,4540.0,250.23,250.42,249.93,249.93,4540.0
2018-06-12 12:55:00,249.88,249.88,249.59,249.68,6807.0,249.88,249.88,249.59,249.68,6807.0
2018-06-12 13:00:00,249.6,249.68,249.13,249.13,11655.0,249.6,249.68,249.13,249.13,11655.0
2018-06-12 13:05:00,249.16,249.32,249.1,249.21,3309.0,249.16,249.32,249.1,249.21,3309.0
2018-06-12 13:10:00,249.32,249.5,249.06,249.06,5960.0,249.32,249.5,249.06,249.06,5960.0
2018-06-12 13:15:00,249.21,249.21,248.77,248.97,8670.0,249.21,249.21,248.77,248.97,8670.0
2018-06-12 13:20:00,248.99,249.04,248.88,248.91,5151.0,248.99,249.04,248.88,248.91,5151.0
2018-06-12 13:25:00,248.9,248.91,248.78,248.79,2584.0,248.9,248.91,248.78,248.79,2584.0
2018-06-12 13:30:00,248.69,248.76,248.42,248.57,6949.0,248.69,248.76,248.42,248.57,6949.0
2018-06-12 13:35:00,248.64,248.82,248.52,248.63,8285.0,248.64,248.82,248.52,248.63,8285.0
2018-06-12 13:40:00,248.62,248.62,248.24,248.25,9414.0,248.62,248.62,248.24,248.25,9414.0
2018-06-12 13:45:00,248.35,248.37,247.75,247.97,13519.0,248.35,248.37,247.75,247.97,13519.0
2018-06-12 13:50:00,247.95,248.22,247.95,248.11,6247.0,247.95,248.22,247.95,248.11,6247.0
2018-06-12 13:55:00,248.13,248.23,248.02,248.19,6147.0,248.13,248.23,248.02,248.19,6147.0
2018-06-12 14:00:00,248.22,248.32,248.1,248.32,3205.0,248.22,248.32,248.1,248.32,3205.0
2018-06-12 14:05:00,248.32,248.32,248.07,248.27,5747.0,248.32,248.32,248.07,248.27,5747.0
2018-06-12 14:10:00,248.25,248.3,248.16,248.28,3406.0,248.25,248.3,248.16,248.28,3406.0
2018-06-12 14:15:00,248.27,248.58,248.26,248.49,7936.0,248.27,248.58,248.26,248.49,7936.0
2018-06-12 14:20:00,248.55,248.64,248.41,248.56,7845.0,248.55,248.64,248.41,248.56,7845.0
2018-06-12 14:25:00,248.59,248.6,248.25,248.31,8967.0,248.59,248.6,248.25,248.31,8967.0
2018-06-12 14:30:00,248.32,248.32,248.05,248.11,8885.0,248.32,248.32,248.05,248.11,8885.0
2018-06-12 14:35:00,248.12,248.17,247.72,248.03,7926.0,248.12,248.17,247.72,248.03,7926.0
2018-06-12 14:40:00,247.95,247.95,247.76,247.88,4611.0,247.95,247.95,247.76,247.88,4611.0
2018-06-12 14:45:00,247.92,247.98,247.72,247.83,8282.0,247.92,247.98,247.72,247.83,8282.0
2018-06-12 14:50:00,247.84,247.84,247.58,247.6,7950.0,247.84,247.84,247.58,247.6,7950.0
2018-06-12 14:55:00,247.6,247.83,247.5,247.59,23512.0,247.6,247.83,247.5,247.59,23512.0
2018-06-12 15:00:00,247.6,248.01,247.45,247.98,9006.0,247.6,248.01,247.45,247.98,9006.0
2018-06-12 15:05:00,248.08,248.39,248.07,248.38,10720.0,248.08,248.39,248.07,248.38,10720.0
2018-06-12 15:10:00,248.42,248.96,248.37,248.71,5392.0,248.42,248.96,248.37,248.71,5392.0
2018-06-12 15:15:00,248.81,248.93,248.52,248.61,10039.0,248.81,248.93,248.52,248.61,10039.0
2018-06-12 15:20:00,248.7,248.89,248.7,248.77,7493.0,248.7,248.89,248.7,248.77,7493.0
2018-06-12 15:25:00,248.83,248.84,248.53,248.77,8658.0,248.83,248.84,248.53,248.77,8658.0
2018-06-12 15:30:00,248.74,248.76,248.66,248.72,6818.0,248.74,248.76,248.66,248.72,6818.0
2018-06-12 15:35:00,248.71,248.89,248.51,248.56,27118.0,248.71,248.89,248.51,248.56,27118.0
2018-06-12 15:40:00,248.62,248.76,248.54,248.68,16119.0,248.62,248.76,248.54,248.68,16119.0
2018-06-12 15:45:00,248.67,248.85,248.5,248.84,20562.0,248.67,248.85,248.5,248.84,20562.0
2018-06-12 15:50:00,248.86,250.04,248.78,248.78,59239.0,248.86,250.04,248.78,248.78,59239.0
2018-06-12 15:55:00,248.87,248.88,248.09,248.28,115492.0,248.87,248.88,248.09,248.28,115492.0
2018-06-13 09:30:00,249.0,250.12,249.0,249.62,9769.0,249.0,250.12,249.0,249.62,9769.0
2018-06-13 09:35:00,249.58,249.6,248.54,248.82,4630.0,249.58,249.6,248.54,248.82,4630.0
2018-06-13 09:40:00,248.93,249.21,247.96,247.96,7303.0,248.93,249.21,247.96,247.96,7303.0
2018-06-13 09:45:00,248.02,248.96,247.84,248.95,9863.0,248.02,248.96,247.84,248.95,9863.0
2018-06-13 09:50:00,248.96,249.5,248.61,248.61,9150.0,248.96,249.5,248.61,248.61,9150.0
2018-06-13 09:55:00,248.69,248.82,248.05,248.05,3801.0,248.69,248.82,248.05,248.05,3801.0
2018-06-13 10:00:00,248.24,249.02,248.24,248.6,9451.0,248.24,249.02,248.24,248.6,9451.0
2018-06-13 10:05:00,248.79,248.79,247.03,248.07,22956.0,248.79,248.79,247.03,248.07,22956.0
2018-06-13 10:10:00,248.07,250.62,248.07,250.36,29766.0,248.07,250.62,248.07,250.36,29766.0
2018-06-13 10:15:00,250.36,251.81,250.24,250.59,35877.0,250.36,251.81,250.24,250.59,35877.0
2018-06-13 10:20:00,251.11,251.2,250.24,250.26,11444.0,251.11,251.2,250.24,250.26,11444.0
2018-06-13 10:25:00,250.26,250.8,250.05,250.39,6878.0,250.26,250.8,250.05,250.39,6878.0
2018-06-13 10:30:00,250.38,250.87,249.39,250.72,9536.0,250.38,250.87,249.39,250.72,9536.0
2018-06-13 10:35:00,250.64,250.64,249.79,249.91,5277.0,250.64,250.64,249.79,249.91,5277.0
2018-06-13 10:40:00,249.85,249.85,249.25,249.38,2933.0,249.85,249.85,249.25,249.38,2933.0
2018-06-13 10:45:00,249.46,250.14,249.34,250.03,13821.0,249.46,250.14,249.34,250.03,13821.0
2018-06-13 10:50:00,250.05,250.15,249.47,249.47,7200.0,250.05,250.15,249.47,249.47,7200.0
2018-06-13 10:55:00,249.58,249.59,248.85,248.87,5600.0,249.58,249.59,248.85,248.87,5600.0
2018-06-13 11:00:00,248.76,249.33,248.73,249.0,10738.0,248.76,249.33,248.73,249.0,10738.0
2018-06-13 11:05:00,249.13,249.53,249.08,249.52,2100.0,249.13,249.53,249.08,249.52,2100.0
2018-06-13 11:10:00,249.54,249.63,249.39,249.51,3405.0,249.54,249.63,249.39,249.51,3405.0
2018-06-13 11:15:00,249.51,249.82,249.36,249.7,8065.0,249.51,249.82,249.36,249.7,8065.0
2018-06-13 11:20:00,249.76,250.96,249.76,250.6,6200.0,249.76,250.96,249.76,250.6,6200.0
2018-06-13 11:25:00,250.6,250.6,250.06,250.11,3113.0,250.6,250.6,250.06,250.11,3113.0
2018-06-13 11:30:00,250.02,250.24,249.8,249.8,2200.0,250.02,250.24,249.8,249.8,2200.0
2018-06-13 11:35:00,249.74,249.98,249.73,249.73,3978.0,249.74,249.98,249.73,249.73,3978.0
2018-06-13 11:40:00,249.6,249.78,249.36,249.36,3605.0,249.6,249.78,249.36,249.36,3605.0
2018-06-13 11:45:00,249.52,249.89,249.52,249.89,5324.0,249.52,249.89,249.52,249.89,5324.0
2018-06-13 11:50:00,249.83,249.9,249.72,249.84,4300.0,249.83,249.9,249.72,249.84,4300.0
2018-06-13 11:55:00,249.82,250.19,249.47,249.54,7871.0,249.82,250.19,249.47,249.54,7871.0
2018-06-13 12:00:00,249.55,249.55,249.42,249.42,300.0,249.55,249.55,249.42,249.42,300.0
2018-06-13 12:05:00,249.43,249.43,248.8,248.84,9450.0,249.43,249.43,248.8,248.84,9450.0
2018-06-13 12:10:00,248.83,248.83,248.62,248.65,3300.0,248.83,248.83,248.62,248.65,3300.0
2018-06-13 12:15:00,248.71,248.88,248.48,248.48,3400.0,248.71,248.88,248.48,248.48,3400.0
2018-06-13 12:20:00,248.39,249.05,248.39,249.05,4943.0,248.39,249.05,248.39,249.05,4943.0
2018-06-13 12:25:00,249.1,249.12,248.9,248.9,6833.0,249.1,249.12,248.9,248.9,6833.0
2018-06-13 12:30:00,248.92,248.92,248.41,248.65,1500.0,248.92,248.92,248.41,248.65,1500.0
2018-06-13 12:35:00,248.54,249.18,248.54,249.12,3850.0,248.54,249.18,248.54,249.12,3850.0
2018-06-13 12:40:00,249.2,249.43,249.2,249.35,2700.0,249.2,249.43,249.2,249.35,2700.0
2018-06-13 12:45:00,249.52,249.52,249.39,249.44,450.0,249.52,249.52,249.39,249.44,450.0
2018-06-13 12:50:00,249.54,249.54,249.34,249.38,2700.0,249.54,249.54,249.34,249.38,2700.0
2018-06-13 12:55:00,249.42,249.42,249.06,249.06,3124.0,249.42,249.42,249.06,249.06,3124.0
2018-06-13 13:00:00,249.01,249.12,248.75,249.0,15215.0,249.01,249.12,248.75,249.0,15215.0
2018-06-13 13:05:00,249.12,249.37,248.91,248.92,31973.0,249.12,249.37,248.91,248.92,31973.0
2018-06-13 13:10:00,248.8,248.8,248.3,248.3,1200.0,248.8,248.8,248.3,248.3,1200.0
2018-06-13 13:15:00,248.36,248.37,247.85,247.86,2050.0,248.36,248.37,247.85,247.86,2050.0
2018-06-13 13:20:00,247.87,247.91,247.71,247.91,3910.0,247.87,247.91,247.71,247.91,3910.0
2018-06-13 13:25:00,247.95,248.26,247.81,248.25,6645.0,247.95,248.26,247.81,248.25,6645.0
2018-06-13 13:30:00,248.25,248.46,248.24,248.24,2559.0,248.25,248.46,248.24,248.24,2559.0
2018-06-13 13:35:00,248.24,248.25,247.97,248.09,4495.0,248.24,248.25,247.97,248.09,4495.0
2018-06-13 13:40:00,248.14,248.18,247.97,248.06,1600.0,248.14,248.18,247.97,248.06,1600.0
2018-06-13 13:45:00,248.19,248.32,248.1,248.11,1300.0,248.19,248.32,248.1,248.11,1300.0
2018-06-13 13:50:00,248.16,248.21,247.85,247.94,7675.0,248.16,248.21,247.85,247.94,7675.0
2018-06-13 13:55:00,248.02,248.06,247.77,248.06,2005.0,248.02,248.06,247.77,248.06,2005.0
2018-06-13 14:00:00,247.95,248.15,247.74,247.74,5619.0,247.95,248.15,247.74,247.74,5619.0
2018-06-13 14:05:00,247.8,247.8,247.4,247.46,9399.0,247.8,247.8,247.4,247.46,9399.0
2018-06-13 14:10:00,247.4,247.74,247.2,247.73,10210.0,247.4,247.74,247.2,247.73,10210.0
2018-06-13 14:15:00,247.65,247.92,247.53,247.54,4612.0,247.65,247.92,247.53,247.54,4612.0
2018-06-13 14:20:00,247.45,247.67,247.29,247.29,2032.0,247.45,247.67,247.29,247.29,2032.0
2018-06-13 14:25:00,247.35,247.35,247.0,247.33,7681.0,247.35,247.35,247.0,247.33,7681.0
2018-06-13 14:30:00,247.26,247.38,246.99,247.14,4800.0,247.26,247.38,246.99,247.14,4800.0
2018-06-13 14:35:00,247.12,247.64,247.08,247.57,6300.0,247.12,247.64,247.08,247.57,6300.0
2018-06-13 14:40:00,247.71,247.73,247.19,247.19,5418.0,247.71,247.73,247.19,247.19,5418.0
2018-06-13 14:45:00,247.15,247.53,246.93,247.53,7960.0,247.15,247.53,246.93,247.53,7960.0
2018-06-13 14:50:00,247.56,247.86,247.5,247.86,4300.0,247.56,247.86,247.5,247.86,4300.0
2018-06-13 14:55:00,247.92,248.22,247.79,247.79,7700.0,247.92,248.22,247.79,247.79,7700.0
2018-06-13 15:00:00,247.9,248.41,247.89,248.22,7020.0,247.9,248.41,247.89,248.22,7020.0
2018-06-13 15:05:00,248.34,248.54,248.21,248.49,20234.0,248.34,248.54,248.21,248.49,20234.0
2018-06-13 15:10:00,248.6,248.65,248.0,248.23,16927.0,248.6,248.65,248.0,248.23,16927.0
2018-06-13 15:15:00,248.23,248.43,248.16,248.27,8480.0,248.23,248.43,248.16,248.27,8480.0
2018-06-13 15:20:00,248.28,248.28,247.57,247.62,31064.0,248.28,248.28,247.57,247.62,31064.0
2018-06-13 15:25:00,247.45,247.67,246.93,247.08,41697.0,247.45,247.67,246.93,247.08,41697.0
2018-06-13 15:30:00,247.08,247.83,246.96,247.83,10970.0,247.08,247.83,246.96,247.83,10970.0
2018-06-13 15:35:00,247.9,247.97,247.66,247.66,8798.0,247.9,247.97,247.66,247.66,8798.0
2018-06-13 15:40:00,247.65,247.85,247.64,247.85,5041.0,247.65,247.85,247.64,247.85,5041.0
2018-06-13 15:45:00,247.78,247.81,247.53,247.79,11009.0,247.78,247.81,247.53,247.79,11009.0
2018-06-13 15:50:00,247.74,247.93,247.52,247.63,15144.0,247.74,247.93,247.52,247.63,15144.0
2018-06-13 15:55:00,247.66,247.75,247.41,247.58,32032.0,247.66,247.75,247.41,247.58,32032.0
2018-06-14 09:30:00,247.7,247.78,246.21,246.58,18681.0,247.7,247.78,246.21,246.58,18681.0
2018-06-14 09:35:00,246.45,246.46,243.68,244.16,20513.0,246.45,246.46,243.68,244.16,20513.0
2018-06-14 09:40:00,244.56,246.29,244.56,245.79,9206.0,244.56,246.29,244.56,245.79,9206.0
2018-06-14 09:45:00,246.07,246.4,245.69,246.18,1900.0,246.07,246.4,245.69,246.18,1900.0
2018-06-14 09:50:00,246.01,246.17,245.0,245.44,16535.0,246.01,246.17,245.0,245.44,16535.0
2018-06-14 09:55:00,245.53,245.83,245.24,245.27,7784.0,245.53,245.83,245.24,245.27,7784.0
2018-06-14 10:00:00,245.28,246.25,245.25,246.15,15723.0,245.28,246.25,245.25,246.15,15723.0
2018-06-14 10:05:00,246.19,246.41,245.23,245.23,6850.0,246.19,246.41,245.23,245.23,6850.0
2018-06-14 10:10:00,245.32,246.49,245.31,246.29,6038.0,245.32,246.49,245.31,246.29,6038.0
2018-06-14 10:15:00,246.19,246.19,244.87,245.56,10334.0,246.19,246.19,244.87,245.56,10334.0
2018-06-14 10:20:00,245.72,245.81,245.45,245.63,4471.0,245.72,245.81,245.45,245.63,4471.0
2018-06-14 10:25:00,245.48,245.51,245.17,245.45,2900.0,245.48,245.51,245.17,245.45,2900.0
2018-06-14 10:30:00,245.34,245.34,244.72,244.85,19976.0,245.34,245.34,244.72,244.85,19976.0
2018-06-14 10:35:00,244.84,245.18,244.26,244.56,21906.0,244.84,245.18,244.26,244.56,21906.0
2018-06-14 10:40:00,244.5,244.56,244.03,244.19,18382.0,244.5,244.56,244.03,244.19,18382.0
2018-06-14 10:45:00,244.3,244.48,244.04,244.33,16129.0,244.3,244.48,244.04,244.33,16129.0
2018-06-14 10:50:00,244.36,244.74,244.25,244.74,13950.0,244.36,244.74,244.25,244.74,13950.0
2018-06-14 10:55:00,244.75,244.83,244.55,244.69,4447.0,244.75,244.83,244.55,244.69,4447.0
2018-06-14 11:00:00,244.68,244.87,244.4,244.65,5606.0,244.68,244.87,244.4,244.65,5606.0
2018-06-14 11:05:00,244.64,244.73,244.34,244.58,13476.0,244.64,244.73,244.34,244.58,13476.0
2018-06-14 11:10:00,244.64,244.69,244.33,244.61,5600.0,244.64,244.69,244.33,244.61,5600.0
2018-06-14 11:15:00,244.57,244.69,244.11,244.67,5100.0,244.57,244.69,244.11,244.67,5100.0
2018-06-14 11:20:00,244.75,245.1,244.6,244.77,12617.0,244.75,245.1,244.6,244.77,12617.0
2018-06-14 11:25:00,244.6,244.7,244.59,244.6,1500.0,244.6,244.7,244.59,244.6,1500.0
2018-06-14 11:30:00,244.72,245.14,244.72,245.14,8950.0,244.72,245.14,244.72,245.14,8950.0
2018-06-14 11:35:00,245.06,245.21,244.84,244.91,6646.0,245.06,245.21,244.84,244.91,6646.0
2018-06-14 11:40:00,244.97,245.43,244.97,245.14,8063.0,244.97,245.43,244.97,245.14,8063.0
2018-06-14 11:45:00,245.07,245.16,244.49,244.49,5749.0,245.07,245.16,244.49,244.49,5749.0
2018-06-14 11:50:00,244.56,244.61,244.28,244.43,5800.0,244.56,244.61,244.28,244.43,5800.0
2018-06-14 11:55:00,244.44,244.55,244.18,244.18,27735.0,244.44,244.55,244.18,244.18,27735.0
2018-06-14 12:00:00,244.17,245.03,244.11,244.84,6384.0,244.17,245.03,244.11,244.84,6384.0
2018-06-14 12:05:00,244.94,244.98,244.8,244.94,9174.0,244.94,244.98,244.8,244.94,9174.0
2018-06-14 12:10:00,244.94,244.96,244.62,244.9,10360.0,244.94,244.96,244.62,244.9,10360.0
2018-06-14 12:15:00,244.91,245.57,244.9,245.12,10357.0,244.91,245.57,244.9,245.12,10357.0
2018-06-14 12:20:00,245.09,245.4,244.92,245.0,8995.0,245.09,245.4,244.92,245.0,8995.0
2018-06-14 12:25:00,245.1,245.18,244.81,245.04,7548.0,245.1,245.18,244.81,245.04,7548.0
2018-06-14 12:30:00,245.21,245.24,245.0,245.07,6655.0,245.21,245.24,245.0,245.07,6655.0
2018-06-14 12:35:00,245.14,245.37,245.05,245.17,6354.0,245.14,245.37,245.05,245.17,6354.0
2018-06-14 12:40:00,245.21,245.21,245.02,245.12,1895.0,245.21,245.21,245.02,245.12,1895.0
2018-06-14 12:45:00,245.09,245.25,245.0,245.23,11646.0,245.09,245.25,245.0,245.23,11646.0
2018-06-14 12:50:00,245.15,245.28,245.1,245.21,4200.0,245.15,245.28,245.1,245.21,4200.0
2018-06-14 12:55:00,245.16,245.33,245.09,245.19,2644.0,245.16,245.33,245.09,245.19,2644.0
2018-06-14 13:00:00,245.19,245.8,245.16,245.8,3432.0,245.19,245.8,245.16,245.8,3432.0
2018-06-14 13:05:00,245.82,245.94,245.67,245.79,1914.0,245.82,245.94,245.67,245.79,1914.0
2018-06-14 13:10:00,245.8,245.97,244.13,245.48,91509.0,245.8,245.97,244.13,245.48,91509.0
2018-06-14 13:15:00,245.49,246.5,245.16,245.93,29640.0,245.49,246.5,245.16,245.93,29640.0
2018-06-14 13:20:00,246.17,246.75,245.95,246.63,8507.0,246.17,246.75,245.95,246.63,8507.0
2018-06-14 13:25:00,246.75,247.14,246.67,247.12,8416.0,246.75,247.14,246.67,247.12,8416.0
2018-06-14 13:30:00,247.24,247.4,246.97,246.97,5514.0,247.24,247.4,246.97,246.97,5514.0
2018-06-14 13:35:00,247.09,247.25,246.85,247.1,20039.0,247.09,247.25,246.85,247.1,20039.0
2018-06-14 13:40:00,247.22,247.57,247.04,247.43,45557.0,247.22,247.57,247.04,247.43,45557.0
2018-06-14 13:45:00,247.41,247.48,247.19,247.2,19444.0,247.41,247.48,247.19,247.2,19444.0
2018-06-14 13:50:00,247.3,247.36,246.41,246.54,28272.0,247.3,247.36,246.41,246.54,28272.0
2018-06-14 13:55:00,246.53,246.57,245.3,245.46,40393.0,246.53,246.57,245.3,245.46,40393.0
2018-06-14 14:00:00,245.41,245.51,244.65,244.98,70744.0,245.41,245.51,244.65,244.98,70744.0
2018-06-14 14:05:00,245.0,245.15,244.68,245.15,29917.0,245.0,245.15,244.68,245.15,29917.0
2018-06-14 14:10:00,245.01,245.67,244.84,245.67,29279.0,245.01,245.67,244.84,245.67,29279.0
2018-06-14 14:15:00,245.4,245.8,245.36,245.61,11378.0,245.4,245.8,245.36,245.61,11378.0
2018-06-14 14:20:00,245.66,245.85,245.04,245.13,8766.0,245.66,245.85,245.04,245.13,8766.0
2018-06-14 14:25:00,245.12,245.4,245.12,245.4,500.0,245.12,245.4,245.12,245.4,500.0
2018-06-14 14:30:00,245.45,245.71,245.32,245.65,31189.0,245.45,245.71,245.32,245.65,31189.0
2018-06-14 14:35:00,245.65,245.68,245.27,245.37,4656.0,245.65,245.68,245.27,245.37,4656.0
2018-06-14 14:40:00,245.33,246.68,245.33,246.55,3462.0,245.33,246.68,245.33,246.55,3462.0
2018-06-14 14:45:00,246.57,246.59,246.18,246.46,2963.0,246.57,246.59,246.18,246.46,2963.0
2018-06-14 14:50:00,246.34,246.62,246.13,246.38,4583.0,246.34,246.62,246.13,246.38,4583.0
2018-06-14 14:55:00,246.45,247.31,246.45,247.3,4722.0,246.45,247.31,246.45,247.3,4722.0
2018-06-14 15:00:00,247.24,247.27,246.92,247.06,6000.0,247.24,247.27,246.92,247.06,6000.0
2018-06-14 15:05:00,246.97,247.13,246.91,246.94,17336.0,246.97,247.13,246.91,246.94,17336.0
2018-06-14 15:10:00,246.93,247.15,246.86,247.03,21539.0,246.93,247.15,246.86,247.03,21539.0
2018-06-14 15:15:00,247.02,247.09,246.9,246.94,28475.0,247.02,247.09,246.9,246.94,28475.0
2018-06-14 15:20:00,246.98,246.98,246.26,246.66,8968.0,246.98,246.98,246.26,246.66,8968.0
2018-06-14 15:25:00,246.73,247.16,246.73,246.97,7876.0,246.73,247.16,246.73,246.97,7876.0
2018-06-14 15:30:00,246.97,247.06,246.48,246.62,14241.0,246.97,247.06,246.48,246.62,14241.0
2018-06-14 15:35:00,246.46,246.71,246.46,246.69,6938.0,246.46,246.71,246.46,246.69,6938.0
2018-06-14 15:40:00,246.71,246.81,246.37,246.81,8906.0,246.71,246.81,246.37,246.81,8906.0
2018-06-14 15:45:00,246.8,246.96,246.5,246.96,10857.0,246.8,246.96,246.5,246.96,10857.0
2018-06-14 15:50:00,246.92,246.92,246.49,246.79,21676.0,246.92,246.92,246.49,246.79,21676.0
2018-06-14 15:55:00,246.72,246.8,246.4,246.59,50091.0,246.72,246.8,246.4,246.59,50091.0
2018-06-15 09:30:00,246.21,248.14,244.08,247.12,89120.0,246.21,248.14,244.08,247.12,89120.0
2018-06-15 09:35:00,247.11,247.77,246.43,246.45,9151.0,247.11,247.77,246.43,246.45,9151.0
2018-06-15 09:40:00,246.79,247.49,246.24,246.24,24205.0,246.79,247.49,246.24,246.24,24205.0
2018-06-15 09:45:00,246.51,246.51,245.83,246.24,3898.0,246.51,246.51,245.83,246.24,3898.0
2018-06-15 09:50:00,246.41,246.41,245.67,246.41,6301.0,246.41,246.41,245.67,246.41,6301.0
2018-06-15 09:55:00,246.48,246.81,246.02,246.68,5980.0,246.48,246.81,246.02,246.68,5980.0
2018-06-15 10:00:00,246.82,246.87,246.68,246.87,1300.0,246.82,246.87,246.68,246.87,1300.0
2018-06-15 10:05:00,246.86,247.18,246.69,246.84,17472.0,246.86,247.18,246.69,246.84,17472.0
2018-06-15 10:10:00,246.8,246.84,246.77,246.84,1800.0,246.8,246.84,246.77,246.84,1800.0
2018-06-15 10:15:00,246.83,246.95,246.4,246.42,3600.0,246.83,246.95,246.4,246.42,3600.0
2018-06-15 10:20:00,246.31,246.86,246.25,246.37,6143.0,246.31,246.86,246.25,246.37,6143.0
2018-06-15 10:25:00,246.25,246.31,246.15,246.15,1800.0,246.25,246.31,246.15,246.15,1800.0
2018-06-15 10:30:00,246.04,246.07,245.74,245.92,4255.0,246.04,246.07,245.74,245.92,4255.0
2018-06-15 10:35:00,245.72,245.84,245.39,245.39,3450.0,245.72,245.84,245.39,245.39,3450.0
2018-06-15 10:40:00,245.32,245.84,245.32,245.69,3978.0,245.32,245.84,245.32,245.69,3978.0
2018-06-15 10:45:00,245.52,246.1,245.52,246.1,2201.0,245.52,246.1,245.52,246.1,2201.0
2018-06-15 10:50:00,246.05,246.54,245.92,246.41,4126.0,246.05,246.54,245.92,246.41,4126.0
2018-06-15 10:55:00,246.44,246.75,246.31,246.72,5541.0,246.44,246.75,246.31,246.72,5541.0
2018-06-15 11:00:00,246.81,247.11,246.81,247.01,7900.0,246.81,247.11,246.81,247.01,7900.0
2018-06-15 11:05:00,247.02,247.92,247.02,247.75,9263.0,247.02,247.92,247.02,247.75,9263.0
2018-06-15 11:10:00,247.74,247.83,247.26,247.61,10582.0,247.74,247.83,247.26,247.61,10582.0
2018-06-15 11:15:00,247.39,247.77,247.25,247.71,10230.0,247.39,247.77,247.25,247.71,10230.0
2018-06-15 11:20:00,247.64,247.77,246.58,246.67,27700.0,247.64,247.77,246.58,246.67,27700.0
2018-06-15 11:25:00,246.74,246.92,246.0,246.33,17936.0,246.74,246.92,246.0,246.33,17936.0
2018-06-15 11:30:00,246.26,246.6,245.87,246.09,31450.0,246.26,246.6,245.87,246.09,31450.0
2018-06-15 11:35:00,246.22,246.94,246.09,246.71,8381.0,246.22,246.94,246.09,246.71,8381.0
2018-06-15 11:40:00,246.66,246.69,246.58,246.67,1258.0,246.66,246.69,246.58,246.67,1258.0
2018-06-15 11:45:00,246.58,246.85,246.48,246.65,2345.0,246.58,246.85,246.48,246.65,2345.0
2018-06-15 11:50:00,246.71,246.94,246.71,246.89,3802.0,246.71,246.94,246.71,246.89,3802.0
2018-06-15 11:55:00,246.8,247.07,246.55,246.69,12892.0,246.8,247.07,246.55,246.69,12892.0
2018-06-15 12:00:00,246.51,246.64,246.35,246.41,6594.0,246.51,246.64,246.35,246.41,6594.0
2018-06-15 12:05:00,246.28,246.29,246.15,246.29,1500.0,246.28,246.29,246.15,246.29,1500.0
2018-06-15 12:10:00,246.13,246.28,246.0,246.12,2300.0,246.13,246.28,246.0,246.12,2300.0
2018-06-15 12:15:00,246.07,246.3,246.0,246.06,4238.0,246.07,246.3,246.0,246.06,4238.0
2018-06-15 12:20:00,246.0,246.26,245.9,246.25,1700.0,246.0,246.26,245.9,246.25,1700.0
2018-06-15 12:25:00,246.19,246.19,246.19,246.19,300.0,246.19,246.19,246.19,246.19,300.0
2018-06-15 12:30:00,246.29,246.33,246.2,246.33,900.0,246.29,246.33,246.2,246.33,900.0
2018-06-15 12:35:00,246.26,246.66,246.25,246.66,3620.0,246.26,246.66,246.25,246.66,3620.0
2018-06-15 12:40:00,246.71,246.86,246.65,246.65,3041.0,246.71,246.86,246.65,246.65,3041.0
2018-06-15 12:45:00,246.63,246.65,246.61,246.65,600.0,246.63,246.65,246.61,246.65,600.0
2018-06-15 12:50:00,246.71,246.71,246.41,246.49,1901.0,246.71,246.71,246.41,246.49,1901.0
2018-06-15 12:55:00,246.5,246.68,246.5,246.68,500.0,246.5,246.68,246.5,246.68,500.0
2018-06-15 13:00:00,246.76,246.88,246.76,246.87,500.0,246.76,246.88,246.76,246.87,500.0
2018-06-15 13:05:00,246.88,246.95,246.77,246.81,2324.0,246.88,246.95,246.77,246.81,2324.0
2018-06-15 13:10:00,246.92,247.02,246.71,246.96,2703.0,246.92,247.02,246.71,246.96,2703.0
2018-06-15 13:15:00,246.97,246.98,246.7,246.81,1318.0,246.97,246.98,246.7,246.81,1318.0
2018-06-15 13:20:00,246.71,246.88,246.57,246.6,1015.0,246.71,246.88,246.57,246.6,1015.0
2018-06-15 13:25:00,246.49,246.96,246.49,246.96,16089.0,246.49,246.96,246.49,246.96,16089.0
2018-06-15 13:30:00,246.96,246.98,246.8,246.95,2420.0,246.96,246.98,246.8,246.95,2420.0
2018-06-15 13:35:00,247.0,247.0,246.49,246.71,4985.0,247.0,247.0,246.49,246.71,4985.0
2018-06-15 13:40:00,246.65,246.65,246.54,246.61,700.0,246.65,246.65,246.54,246.61,700.0
2018-06-15 13:45:00,246.45,246.61,246.35,246.59,900.0,246.45,246.61,246.35,246.59,900.0
2018-06-15 13:50:00,246.6,246.67,246.34,246.58,2912.0,246.6,246.67,246.34,246.58,2912.0
2018-06-15 13:55:00,246.43,246.54,246.43,246.53,780.0,246.43,246.54,246.43,246.53,780.0
2018-06-15 14:00:00,246.44,246.76,246.43,246.73,2783.0,246.44,246.76,246.43,246.73,2783.0
2018-06-15 14:05:00,246.76,246.81,246.54,246.71,4679.0,246.76,246.81,246.54,246.71,4679.0
2018-06-15 14:10:00,246.76,246.93,246.66,246.93,12315.0,246.76,246.93,246.66,246.93,12315.0
2018-06-15 14:15:00,246.98,247.49,246.98,247.48,2571.0,246.98,247.49,246.98,247.48,2571.0
2018-06-15 14:20:00,247.68,247.97,247.68,247.88,4034.0,247.68,247.97,247.68,247.88,4034.0
2018-06-15 14:25:00,247.94,248.15,247.71,248.11,3700.0,247.94,248.15,247.71,248.11,3700.0
2018-06-15 14:30:00,247.86,248.25,247.86,248.25,600.0,247.86,248.25,247.86,248.25,600.0
2018-06-15 14:35:00,248.23,248.36,247.85,247.85,5150.0,248.23,248.36,247.85,247.85,5150.0
2018-06-15 14:40:00,247.9,247.96,247.65,247.65,3500.0,247.9,247.96,247.65,247.65,3500.0
2018-06-15 14:45:00,247.65,247.94,247.52,247.94,2256.0,247.65,247.94,247.52,247.94,2256.0
2018-06-15 14:50:00,247.84,247.99,247.75,247.75,3490.0,247.84,247.99,247.75,247.75,3490.0
2018-06-15 14:55:00,247.84,248.06,247.73,247.99,3533.0,247.84,248.06,247.73,247.99,3533.0
2018-06-15 15:00:00,247.86,247.86,247.55,247.56,3400.0,247.86,247.86,247.55,247.56,3400.0
2018-06-15 15:05:00,247.34,248.21,247.34,248.01,5735.0,247.34,248.21,247.34,248.01,5735.0
2018-06-15 15:10:00,247.96,248.38,247.95,248.19,10300.0,247.96,248.38,247.95,248.19,10300.0
2018-06-15 15:15:00,248.19,248.19,247.75,247.75,3671.0,248.19,248.19,247.75,247.75,3671.0
2018-06-15 15:20:00,247.82,247.97,247.72,247.97,4800.0,247.82,247.97,247.72,247.97,4800.0
2018-06-15 15:25:00,248.02,248.03,247.61,247.87,9457.0,248.02,248.03,247.61,247.87,9457.0
2018-06-15 15:30:00,247.81,247.9,247.44,247.66,7445.0,247.81,247.9,247.44,247.66,7445.0
2018-06-15 15:35:00,247.7,247.86,247.61,247.86,4800.0,247.7,247.86,247.61,247.86,4800.0
2018-06-15 15:40:00,247.89,247.89,247.33,247.69,10400.0,247.89,247.89,247.33,247.69,10400.0
2018-06-15 15:45:00,247.68,247.68,247.28,247.54,12653.0,247.68,247.68,247.28,247.54,12653.0
2018-06-15 15:50:00,247.56,248.54,247.47,248.0,40118.0,247.56,248.54,247.47,248.0,40118.0
2018-06-15 15:55:00,248.02,248.14,247.81,247.88,57139.0,248.02,248.14,247.81,247.88,57139.0
2018-06-18 09:30:00,245.92,247.9,245.92,247.9,12490.0,245.92,247.9,245.92,247.9,12490.0
2018-06-18 09:35:00,248.04,248.66,247.81,247.94,7735.0,248.04,248.66,247.81,247.94,7735.0
2018-06-18 09:40:00,247.87,249.42,247.77,249.13,9841.0,247.87,249.42,247.77,249.13,9841.0
2018-06-18 09:45:00,249.25,249.71,249.18,249.33,3900.0,249.25,249.71,249.18,249.33,3900.0
2018-06-18 09:50:00,249.34,249.34,248.44,248.63,5372.0,249.34,249.34,248.44,248.63,5372.0
2018-06-18 09:55:00,248.43,248.95,248.21,248.39,5150.0,248.43,248.95,248.21,248.39,5150.0
2018-06-18 10:00:00,248.03,248.03,247.62,247.71,7472.0,248.03,248.03,247.62,247.71,7472.0
2018-06-18 10:05:00,247.71,247.71,246.63,246.84,9650.0,247.71,247.71,246.63,246.84,9650.0
2018-06-18 10:10:00,247.09,247.47,247.05,247.05,1982.0,247.09,247.47,247.05,247.05,1982.0
2018-06-18 10:15:00,247.21,247.77,247.08,247.09,8707.0,247.21,247.77,247.08,247.09,8707.0
2018-06-18 10:20:00,247.34,247.39,246.61,246.61,17162.0,247.34,247.39,246.61,246.61,17162.0
2018-06-18 10:25:00,247.0,247.3,246.84,247.21,11200.0,247.0,247.3,246.84,247.21,11200.0
2018-06-18 10:30:00,247.15,247.88,246.99,247.82,3150.0,247.15,247.88,246.99,247.82,3150.0
2018-06-18 10:35:00,247.89,248.43,247.78,248.43,3104.0,247.89,248.43,247.78,248.43,3104.0
2018-06-18 10:40:00,248.37,248.45,248.03,248.17,5616.0,248.37,248.45,248.03,248.17,5616.0
2018-06-18 10:45:00,248.15,248.99,247.79,248.75,10400.0,248.15,248.99,247.79,248.75,10400.0
2018-06-18 10:50:00,248.97,249.0,248.43,248.43,6072.0,248.97,249.0,248.43,248.43,6072.0
2018-06-18 10:55:00,248.56,248.59,248.34,248.56,2800.0,248.56,248.59,248.34,248.56,2800.0
2018-06-18 11:00:00,248.46,248.99,248.44,248.53,4687.0,248.46,248.99,248.44,248.53,4687.0
2018-06-18 11:05:00,248.62,248.81,248.4,248.76,6306.0,248.62,248.81,248.4,248.76,6306.0
2018-06-18 11:10:00,248.75,249.0,248.65,248.66,5342.0,248.75,249.0,248.65,248.66,5342.0
2018-06-18 11:15:00,248.63,248.63,247.74,247.76,5731.0,248.63,248.63,247.74,247.76,5731.0
2018-06-18 11:20:00,247.81,248.08,247.65,247.86,3850.0,247.81,248.08,247.65,247.86,3850.0
2018-06-18 11:25:00,247.86,248.17,247.84,248.05,3875.0,247.86,248.17,247.84,248.05,3875.0
2018-06-18 11:30:00,248.07,248.18,247.88,248.12,1770.0,248.07,248.18,247.88,248.12,1770.0
2018-06-18 11:35:00,247.93,247.93,247.19,247.23,5240.0,247.93,247.93,247.19,247.23,5240.0
2018-06-18 11:40:00,247.23,247.23,246.61,247.17,5186.0,247.23,247.23,246.61,247.17,5186.0
2018-06-18 11:45:00,247.17,247.17,246.96,246.96,3098.0,247.17,247.17,246.96,246.96,3098.0
2018-06-18 11:50:00,247.17,247.45,247.17,247.22,1500.0,247.17,247.45,247.17,247.22,1500.0
2018-06-18 11:55:00,247.24,247.48,247.24,247.41,2652.0,247.24,247.48,247.24,247.41,2652.0
2018-06-18 12:00:00,247.57,247.67,247.45,247.65,900.0,247.57,247.67,247.45,247.65,900.0
2018-06-18 12:05:00,247.69,248.27,247.69,248.27,1837.0,247.69,248.27,247.69,248.27,1837.0
2018-06-18 12:10:00,248.05,248.05,247.77,247.77,2875.0,248.05,248.05,247.77,247.77,2875.0
2018-06-18 12:15:00,247.87,247.98,247.74,247.76,4363.0,247.87,247.98,247.74,247.76,4363.0
2018-06-18 12:20:00,247.66,247.83,247.58,247.69,1705.0,247.66,247.83,247.58,247.69,1705.0
2018-06-18 12:25:00,247.78,247.78,247.62,247.62,1852.0,247.78,247.78,247.62,247.62,1852.0
2018-06-18 12:30:00,247.65,247.82,247.27,247.28,4669.0,247.65,247.82,247.27,247.28,4669.0
2018-06-18 12:35:00,247.2,247.34,247.2,247.33,600.0,247.2,247.34,247.2,247.33,600.0
2018-06-18 12:40:00,247.34,247.4,247.33,247.4,800.0,247.34,247.4,247.33,247.4,800.0
2018-06-18 12:45:00,247.34,247.34,246.73,247.0,6465.0,247.34,247.34,246.73,247.0,6465.0
2018-06-18 12:50:00,247.05,247.05,246.42,246.42,3300.0,247.05,247.05,246.42,246.42,3300.0
2018-06-18 12:55:00,246.49,246.68,246.45,246.62,2700.0,246.49,246.68,246.45,246.62,2700.0
2018-06-18 13:00:00,246.62,246.74,246.59,246.6,7004.0,246.62,246.74,246.59,246.6,7004.0
2018-06-18 13:05:00,246.6,246.61,246.51,246.52,732.0,246.6,246.61,246.51,246.52,732.0
2018-06-18 13:10:00,246.5,246.5,246.49,246.5,100.0,246.5,246.5,246.49,246.5,100.0
2018-06-18 13:15:00,246.5,246.5,246.36,246.41,1100.0,246.5,246.5,246.36,246.41,1100.0
2018-06-18 13:20:00,246.43,246.71,246.25,246.61,7198.0,246.43,246.71,246.25,246.61,7198.0
2018-06-18 13:25:00,246.63,246.67,246.55,246.55,900.0,246.63,246.67,246.55,246.55,900.0
2018-06-18 13:30:00,246.62,246.89,246.62,246.74,9946.0,246.62,246.89,246.62,246.74,9946.0
2018-06-18 13:35:00,246.8,246.87,246.7,246.82,2232.0,246.8,246.87,246.7,246.82,2232.0
2018-06-18 13:40:00,246.73,246.77,246.57,246.77,1988.0,246.73,246.77,246.57,246.77,1988.0
2018-06-18 13:45:00,246.75,246.84,246.74,246.84,400.0,246.75,246.84,246.74,246.84,400.0
2018-06-18 13:50:00,246.96,247.12,246.89,247.09,4395.0,246.96,247.12,246.89,247.09,4395.0
2018-06-18 13:55:00,246.97,247.06,246.89,246.99,2700.0,246.97,247.06,246.89,246.99,2700.0
2018-06-18 14:00:00,246.98,246.98,246.92,246.93,1200.0,246.98,246.98,246.92,246.93,1200.0
2018-06-18 14:05:00,246.95,247.02,246.85,247.01,2492.0,246.95,247.02,246.85,247.01,2492.0
2018-06-18 14:10:00,247.08,247.22,247.07,247.15,1538.0,247.08,247.22,247.07,247.15,1538.0
2018-06-18 14:15:00,247.09,247.63,247.08,247.63,2900.0,247.09,247.63,247.08,247.63,2900.0
2018-06-18 14:20:00,247.89,247.89,247.23,247.23,4285.0,247.89,247.89,247.23,247.23,4285.0
2018-06-18 14:25:00,247.22,247.39,247.13,247.18,18852.0,247.22,247.39,247.13,247.18,18852.0
2018-06-18 14:30:00,247.3,247.3,247.02,247.2,6484.0,247.3,247.3,247.02,247.2,6484.0
2018-06-18 14:35:00,247.22,247.23,247.12,247.16,4145.0,247.22,247.23,247.12,247.16,4145.0
2018-06-18 14:40:00,247.24,247.24,247.05,247.15,9284.0,247.24,247.24,247.05,247.15,9284.0
2018-06-18 14:45:00,247.07,247.16,246.84,246.85,5400.0,247.07,247.16,246.84,246.85,5400.0
2018-06-18 14:50:00,246.75,246.81,246.59,246.61,2900.0,246.75,246.81,246.59,246.61,2900.0
2018-06-18 14:55:00,247.09,247.22,246.83,246.83,2950.0,247.09,247.22,246.83,246.83,2950.0
2018-06-18 15:00:00,246.89,247.28,246.87,247.28,2078.0,246.89,247.28,246.87,247.28,2078.0
2018-06-18 15:05:00,247.38,247.65,246.94,247.06,8646.0,247.38,247.65,246.94,247.06,8646.0
2018-06-18 15:10:00,247.09,247.2,246.97,247.2,1487.0,247.09,247.2,246.97,247.2,1487.0
2018-06-18 15:15:00,247.32,247.48,247.17,247.45,4404.0,247.32,247.48,247.17,247.45,4404.0
2018-06-18 15:20:00,247.42,247.43,247.04,247.14,5665.0,247.42,247.43,247.04,247.14,5665.0
2018-06-18 15:25:00,247.1,247.18,246.99,247.18,3892.0,247.1,247.18,246.99,247.18,3892.0
2018-06-18 15:30:00,247.24,247.36,247.22,247.36,2500.0,247.24,247.36,247.22,247.36,2500.0
2018-06-18 15:35:00,247.35,247.59,247.3,247.47,6525.0,247.35,247.59,247.3,247.47,6525.0
2018-06-18 15:40:00,247.46,247.46,247.22,247.35,5804.0,247.46,247.46,247.22,247.35,5804.0
2018-06-18 15:45:00,247.39,247.84,247.33,247.84,7075.0,247.39,247.84,247.33,247.84,7075.0
2018-06-18 15:50:00,247.79,248.2,247.77,247.77,27366.0,247.79,248.2,247.77,247.77,27366.0
2018-06-18 15:55:00,247.76,247.85,247.21,247.23,68571.0,247.76,247.85,247.21,247.23,68571.0
2018-06-19 09:30:00,246.44,247.82,246.42,247.63,11444.0,246.44,247.82,246.42,247.63,11444.0
2018-06-19 09:35:00,247.45,247.47,243.64,244.46,36113.0,247.45,247.47,243.64,244.46,36113.0
2018-06-19 09:40:00,244.66,245.02,242.9,243.44,35829.0,244.66,245.02,242.9,243.44,35829.0
2018-06-19 09:45:00,243.36,245.61,242.76,245.34,36773.0,243.36,245.61,242.76,245.34,36773.0
2018-06-19 09:50:00,245.7,246.29,244.78,245.99,7708.0,245.7,246.29,244.78,245.99,7708.0
2018-06-19 09:55:00,245.97,245.97,243.73,243.73,9991.0,245.97,245.97,243.73,243.73,9991.0
2018-06-19 10:00:00,243.87,244.6,243.74,244.53,12793.0,243.87,244.6,243.74,244.53,12793.0
2018-06-19 10:05:00,244.49,245.12,244.1,244.69,37735.0,244.49,245.12,244.1,244.69,37735.0
2018-06-19 10:10:00,244.71,245.54,244.71,245.34,8370.0,244.71,245.54,244.71,245.34,8370.0
2018-06-19 10:15:00,245.49,245.8,245.21,245.57,8138.0,245.49,245.8,245.21,245.57,8138.0
2018-06-19 10:20:00,245.66,246.16,245.33,246.16,3237.0,245.66,246.16,245.33,246.16,3237.0
2018-06-19 10:25:00,246.27,246.85,245.87,245.87,9028.0,246.27,246.85,245.87,245.87,9028.0
2018-06-19 10:30:00,245.99,246.71,245.95,246.42,6857.0,245.99,246.71,245.95,246.42,6857.0
2018-06-19 10:35:00,246.37,246.75,246.03,246.47,5191.0,246.37,246.75,246.03,246.47,5191.0
2018-06-19 10:40:00,246.41,246.92,246.32,246.92,4225.0,246.41,246.92,246.32,246.92,4225.0
2018-06-19 10:45:00,246.89,247.94,246.89,247.94,8312.0,246.89,247.94,246.89,247.94,8312.0
2018-06-19 10:50:00,247.94,248.0,247.67,247.89,5841.0,247.94,248.0,247.67,247.89,5841.0
2018-06-19 10:55:00,247.89,248.24,247.77,248.01,5291.0,247.89,248.24,247.77,248.01,5291.0
2018-06-19 11:00:00,247.96,248.22,247.96,248.18,1733.0,247.96,248.22,247.96,248.18,1733.0
2018-06-19 11:05:00,248.08,248.37,248.07,248.35,7050.0,248.08,248.37,248.07,248.35,7050.0
2018-06-19 11:10:00,248.33,248.47,248.23,248.24,3600.0,248.33,248.47,248.23,248.24,3600.0
2018-06-19 11:15:00,248.23,248.56,247.96,248.13,10098.0,248.23,248.56,247.96,248.13,10098.0
2018-06-19 11:20:00,248.02,248.13,247.24,247.36,9340.0,248.02,248.13,247.24,247.36,9340.0
2018-06-19 11:25:00,247.39,247.71,247.33,247.62,2500.0,247.39,247.71,247.33,247.62,2500.0
2018-06-19 11:30:00,247.77,247.77,247.26,247.66,6860.0,247.77,247.77,247.26,247.66,6860.0
2018-06-19 11:35:00,247.49,247.72,247.37,247.54,4200.0,247.49,247.72,247.37,247.54,4200.0
2018-06-19 11:40:00,247.63,247.73,247.39,247.46,3350.0,247.63,247.73,247.39,247.46,3350.0
2018-06-19 11:45:00,247.53,247.55,247.19,247.19,3500.0,247.53,247.55,247.19,247.19,3500.0
2018-06-19 11:50:00,247.09,247.24,246.93,247.24,1300.0,247.09,247.24,246.93,247.24,1300.0
2018-06-19 11:55:00,247.21,247.3,246.88,247.03,5049.0,247.21,247.3,246.88,247.03,5049.0
2018-06-19 12:00:00,247.05,247.17,246.79,247.16,5700.0,247.05,247.17,246.79,247.16,5700.0
2018-06-19 12:05:00,247.05,247.19,247.05,247.19,800.0,247.05,247.19,247.05,247.19,800.0
2018-06-19 12:10:00,247.07,247.26,247.04,247.19,1543.0,247.07,247.26,247.04,247.19,1543.0
2018-06-19 12:15:00,247.32,247.6,247.32,247.6,1000.0,247.32,247.6,247.32,247.6,1000.0
2018-06-19 12:20:00,247.57,248.13,247.42,247.93,10716.0,247.57,248.13,247.42,247.93,10716.0
2018-06-19 12:25:00,247.95,247.95,247.5,247.75,12046.0,247.95,247.95,247.5,247.75,12046.0
2018-06-19 12:30:00,247.74,247.9,247.63,247.9,3000.0,247.74,247.9,247.63,247.9,3000.0
2018-06-19 12:35:00,247.86,248.01,247.85,247.9,1739.0,247.86,248.01,247.85,247.9,1739.0
2018-06-19 12:40:00,247.84,247.84,247.73,247.82,4215.0,247.84,247.84,247.73,247.82,4215.0
2018-06-19 12:45:00,247.83,247.94,247.75,247.76,4200.0,247.83,247.94,247.75,247.76,4200.0
2018-06-19 12:50:00,247.71,247.71,247.43,247.51,5826.0,247.71,247.71,247.43,247.51,5826.0
2018-06-19 12:55:00,247.41,247.41,247.18,247.27,2382.0,247.41,247.41,247.18,247.27,2382.0
2018-06-19 13:00:00,247.26,247.29,247.06,247.19,4904.0,247.26,247.29,247.06,247.19,4904.0
2018-06-19 13:05:00,247.2,247.35,247.17,247.27,1524.0,247.2,247.35,247.17,247.27,1524.0
2018-06-19 13:10:00,247.35,247.45,247.23,247.33,1580.0,247.35,247.45,247.23,247.33,1580.0
2018-06-19 13:15:00,247.33,247.36,247.2,247.25,4492.0,247.33,247.36,247.2,247.25,4492.0
2018-06-19 13:20:00,247.33,247.33,247.11,247.25,9895.0,247.33,247.33,247.11,247.25,9895.0
2018-06-19 13:25:00,247.26,247.33,246.97,247.25,4200.0,247.26,247.33,246.97,247.25,4200.0
2018-06-19 13:30:00,247.07,247.19,246.66,246.66,6697.0,247.07,247.19,246.66,246.66,6697.0
2018-06-19 13:35:00,246.52,246.64,246.48,246.48,1766.0,246.52,246.64,246.48,246.48,1766.0
2018-06-19 13:40:00,246.47,246.72,246.47,246.6,3893.0,246.47,246.72,246.47,246.6,3893.0
2018-06-19 13:45:00,246.66,246.73,246.54,246.56,5807.0,246.66,246.73,246.54,246.56,5807.0
2018-06-19 13:50:00,246.58,246.86,246.51,246.51,3274.0,246.58,246.86,246.51,246.51,3274.0
2018-06-19 13:55:00,246.58,246.66,246.57,246.57,2900.0,246.58,246.66,246.57,246.57,2900.0
2018-06-19 14:00:00,246.69,246.86,246.41,246.52,16507.0,246.69,246.86,246.41,246.52,16507.0
2018-06-19 14:05:00,246.43,246.64,246.43,246.46,13534.0,246.43,246.64,246.43,246.46,13534.0
2018-06-19 14:10:00,246.49,246.62,246.41,246.53,5599.0,246.49,246.62,246.41,246.53,5599.0
2018-06-19 14:15:00,246.52,246.53,246.3,246.4,6850.0,246.52,246.53,246.3,246.4,6850.0
2018-06-19 14:20:00,246.49,246.49,246.25,246.31,1972.0,246.49,246.49,246.25,246.31,1972.0
2018-06-19 14:25:00,246.25,246.26,245.78,245.78,6320.0,246.25,246.26,245.78,245.78,6320.0
2018-06-19 14:30:00,245.85,246.0,245.8,245.8,4304.0,245.85,246.0,245.8,245.8,4304.0
2018-06-19 14:35:00,245.83,245.83,245.51,245.54,7509.0,245.83,245.83,245.51,245.54,7509.0
2018-06-19 14:40:00,245.51,245.7,245.51,245.55,1977.0,245.51,245.7,245.51,245.55,1977.0
2018-06-19 14:45:00,245.63,245.97,245.63,245.78,1900.0,245.63,245.97,245.63,245.78,1900.0
2018-06-19 14:50:00,245.88,246.05,245.81,245.99,2837.0,245.88,246.05,245.81,245.99,2837.0
2018-06-19 14:55:00,245.99,246.47,245.99,246.34,2489.0,245.99,246.47,245.99,246.34,2489.0
2018-06-19 15:00:00,246.35,246.54,246.31,246.43,3706.0,246.35,246.54,246.31,246.43,3706.0
2018-06-19 15:05:00,246.43,246.54,246.31,246.35,3815.0,246.43,246.54,246.31,246.35,3815.0
2018-06-19 15:10:00,246.37,246.54,246.37,246.43,2341.0,246.37,246.54,246.37,246.43,2341.0
2018-06-19 15:15:00,246.52,246.52,246.2,246.2,2585.0,246.52,246.52,246.2,246.2,2585.0
2018-06-19 15:20:00,246.14,246.33,246.07,246.33,1860.0,246.14,246.33,246.07,246.33,1860.0
2018-06-19 15:25:00,246.23,246.53,246.23,246.47,5630.0,246.23,246.53,246.23,246.47,5630.0
2018-06-19 15:30:00,246.5,246.58,246.43,246.51,5789.0,246.5,246.58,246.43,246.51,5789.0
2018-06-19 15:35:00,246.51,246.51,246.11,246.15,6917.0,246.51,246.51,246.11,246.15,6917.0
2018-06-19 15:40:00,246.0,246.27,245.96,246.26,4735.0,246.0,246.27,245.96,246.26,4735.0
2018-06-19 15:45:00,246.23,246.23,246.02,246.08,8297.0,246.23,246.23,246.02,246.08,8297.0
2018-06-19 15:50:00,246.15,246.52,246.12,246.51,11658.0,246.15,246.52,246.12,246.51,11658.0
2018-06-19 15:55:00,246.46,246.54,246.19,246.23,43989.0,246.46,246.54,246.19,246.23,43989.0
2018-06-20 09:30:00,248.05,248.33,246.41,247.64,15827.0,248.05,248.33,246.41,247.64,15827.0
2018-06-20 09:35:00,247.75,247.88,246.97,247.37,3550.0,247.75,247.88,246.97,247.37,3550.0
2018-06-20 09:40:00,247.15,247.55,246.98,247.1,6386.0,247.15,247.55,246.98,247.1,6386.0
2018-06-20 09:45:00,246.99,247.53,246.74,247.23,12989.0,246.99,247.53,246.74,247.23,12989.0
2018-06-20 09:50:00,247.19,247.42,247.0,247.34,6353.0,247.19,247.42,247.0,247.34,6353.0
2018-06-20 09:55:00,247.52,248.05,247.52,247.71,2466.0,247.52,248.05,247.52,247.71,2466.0
2018-06-20 10:00:00,247.73,248.4,247.72,248.22,4875.0,247.73,248.4,247.72,248.22,4875.0
2018-06-20 10:05:00,248.25,248.87,248.22,248.3,7508.0,248.25,248.87,248.22,248.3,7508.0
2018-06-20 10:10:00,248.29,248.33,247.73,248.33,5042.0,248.29,248.33,247.73,248.33,5042.0
2018-06-20 10:15:00,248.08,248.09,247.46,247.83,6500.0,248.08,248.09,247.46,247.83,6500.0
2018-06-20 10:20:00,247.84,247.99,247.17,247.79,12164.0,247.84,247.99,247.17,247.79,12164.0
2018-06-20 10:25:00,247.88,248.17,247.7,248.01,9912.0,247.88,248.17,247.7,248.01,9912.0
2018-06-20 10:30:00,248.13,249.3,247.89,249.3,30110.0,248.13,249.3,247.89,249.3,30110.0
2018-06-20 10:35:00,249.39,249.45,248.87,249.2,14889.0,249.39,249.45,248.87,249.2,14889.0
2018-06-20 10:40:00,249.35,249.76,249.08,249.37,6132.0,249.35,249.76,249.08,249.37,6132.0
2018-06-20 10:45:00,249.46,249.85,249.11,249.11,8303.0,249.46,249.85,249.11,249.11,8303.0
2018-06-20 10:50:00,248.99,249.45,248.9,248.9,5536.0,248.99,249.45,248.9,248.9,5536.0
2018-06-20 10:55:00,249.08,249.31,248.91,249.31,3716.0,249.08,249.31,248.91,249.31,3716.0
2018-06-20 11:00:00,249.34,249.34,249.0,249.2,11948.0,249.34,249.34,249.0,249.2,11948.0
2018-06-20 11:05:00,249.32,249.41,249.2,249.29,11209.0,249.32,249.41,249.2,249.29,11209.0
2018-06-20 11:10:00,249.41,249.41,249.0,249.23,6164.0,249.41,249.41,249.0,249.23,6164.0
2018-06-20 11:15:00,249.28,249.46,249.13,249.39,7474.0,249.28,249.46,249.13,249.39,7474.0
2018-06-20 11:20:00,249.42,249.52,249.26,249.37,6683.0,249.42,249.52,249.26,249.37,6683.0
2018-06-20 11:25:00,249.42,249.47,249.3,249.32,3403.0,249.42,249.47,249.3,249.32,3403.0
2018-06-20 11:30:00,249.31,249.46,249.26,249.33,8709.0,249.31,249.46,249.26,249.33,8709.0
2018-06-20 11:35:00,249.36,249.44,249.28,249.35,5879.0,249.36,249.44,249.28,249.35,5879.0
2018-06-20 11:40:00,249.26,250.14,249.19,250.0,46737.0,249.26,250.14,249.19,250.0,46737.0
2018-06-20 11:45:00,250.0,250.28,250.0,250.23,4014.0,250.0,250.28,250.0,250.23,4014.0
2018-06-20 11:50:00,250.37,250.79,250.37,250.66,6360.0,250.37,250.79,250.37,250.66,6360.0
2018-06-20 11:55:00,250.65,250.83,250.54,250.75,3932.0,250.65,250.83,250.54,250.75,3932.0
2018-06-20 12:00:00,250.67,250.93,250.42,250.93,11685.0,250.67,250.93,250.42,250.93,11685.0
2018-06-20 12:05:00,250.89,250.92,250.74,250.77,6318.0,250.89,250.92,250.74,250.77,6318.0
2018-06-20 12:10:00,250.84,250.88,250.43,250.45,8363.0,250.84,250.88,250.43,250.45,8363.0
2018-06-20 12:15:00,250.55,250.65,250.45,250.53,4100.0,250.55,250.65,250.45,250.53,4100.0
2018-06-20 12:20:00,250.52,250.7,250.52,250.62,7119.0,250.52,250.7,250.52,250.62,7119.0
2018-06-20 12:25:00,250.67,250.76,250.59,250.61,8672.0,250.67,250.76,250.59,250.61,8672.0
2018-06-20 12:30:00,250.72,250.77,250.55,250.69,8569.0,250.72,250.77,250.55,250.69,8569.0
2018-06-20 12:35:00,250.64,250.77,250.59,250.72,5877.0,250.64,250.77,250.59,250.72,5877.0
2018-06-20 12:40:00,250.66,250.78,250.58,250.68,6886.0,250.66,250.78,250.58,250.68,6886.0
2018-06-20 12:45:00,250.66,250.66,250.45,250.6,3250.0,250.66,250.66,250.45,250.6,3250.0
2018-06-20 12:50:00,250.62,250.71,250.23,250.27,3600.0,250.62,250.71,250.23,250.27,3600.0
2018-06-20 12:55:00,250.3,250.32,250.08,250.09,2510.0,250.3,250.32,250.08,250.09,2510.0
2018-06-20 13:00:00,250.09,250.21,249.97,249.97,2750.0,250.09,250.21,249.97,249.97,2750.0
2018-06-20 13:05:00,249.97,250.21,249.82,249.9,2901.0,249.97,250.21,249.82,249.9,2901.0
2018-06-20 13:10:00,249.96,250.33,249.95,250.18,8401.0,249.96,250.33,249.95,250.18,8401.0
2018-06-20 13:15:00,250.17,250.63,250.12,250.63,3858.0,250.17,250.63,250.12,250.63,3858.0
2018-06-20 13:20:00,250.64,250.64,250.21,250.21,4936.0,250.64,250.64,250.21,250.21,4936.0
2018-06-20 13:25:00,250.21,250.48,250.21,250.31,4700.0,250.21,250.48,250.21,250.31,4700.0
2018-06-20 13:30:00,250.36,250.53,250.33,250.51,5776.0,250.36,250.53,250.33,250.51,5776.0
2018-06-20 13:35:00,250.52,250.66,250.51,250.62,2120.0,250.52,250.66,250.51,250.62,2120.0
2018-06-20 13:40:00,250.65,250.86,250.46,250.84,37888.0,250.65,250.86,250.46,250.84,37888.0
2018-06-20 13:45:00,250.81,250.84,250.43,250.48,8800.0,250.81,250.84,250.43,250.48,8800.0
2018-06-20 13:50:00,250.52,250.68,250.28,250.47,6251.0,250.52,250.68,250.28,250.47,6251.0
2018-06-20 13:55:00,250.47,250.7,250.47,250.6,2951.0,250.47,250.7,250.47,250.6,2951.0
2018-06-20 14:00:00,250.64,250.89,250.64,250.89,2000.0,250.64,250.89,250.64,250.89,2000.0
2018-06-20 14:05:00,250.92,251.1,250.81,251.1,8534.0,250.92,251.1,250.81,251.1,8534.0
2018-06-20 14:10:00,251.14,252.51,251.0,251.86,24015.0,251.14,252.51,251.0,251.86,24015.0
2018-06-20 14:15:00,251.78,251.98,251.67,251.68,2140.0,251.78,251.98,251.67,251.68,2140.0
2018-06-20 14:20:00,251.84,252.07,251.5,251.5,4448.0,251.84,252.07,251.5,251.5,4448.0
2018-06-20 14:25:00,251.18,251.41,251.18,251.41,1900.0,251.18,251.41,251.18,251.41,1900.0
2018-06-20 14:30:00,251.46,251.69,251.3,251.44,4600.0,251.46,251.69,251.3,251.44,4600.0
2018-06-20 14:35:00,251.4,251.65,251.36,251.63,4099.0,251.4,251.65,251.36,251.63,4099.0
2018-06-20 14:40:00,251.62,251.62,251.17,251.28,9253.0,251.62,251.62,251.17,251.28,9253.0
2018-06-20 14:45:00,251.09,251.4,251.09,251.4,17703.0,251.09,251.4,251.09,251.4,17703.0
2018-06-20 14:50:00,251.41,251.6,251.31,251.59,4100.0,251.41,251.6,251.31,251.59,4100.0
2018-06-20 14:55:00,251.6,251.8,251.23,251.3,13008.0,251.6,251.8,251.23,251.3,13008.0
2018-06-20 15:00:00,251.27,251.33,250.86,251.12,6819.0,251.27,251.33,250.86,251.12,6819.0
2018-06-20 15:05:00,251.08,251.24,251.05,251.24,2023.0,251.08,251.24,251.05,251.24,2023.0
2018-06-20 15:10:00,251.24,251.62,251.24,251.57,4350.0,251.24,251.62,251.24,251.57,4350.0
2018-06-20 15:15:00,251.57,251.57,251.37,251.5,7753.0,251.57,251.57,251.37,251.5,7753.0
2018-06-20 15:20:00,251.43,251.59,251.24,251.25,3480.0,251.43,251.59,251.24,251.25,3480.0
2018-06-20 15:25:00,251.29,251.38,251.08,251.22,5993.0,251.29,251.38,251.08,251.22,5993.0
2018-06-20 15:30:00,251.22,251.41,251.1,251.1,6263.0,251.22,251.41,251.1,251.1,6263.0
2018-06-20 15:35:00,251.15,251.22,250.96,251.05,8709.0,251.15,251.22,250.96,251.05,8709.0
2018-06-20 15:40:00,251.08,251.11,251.0,251.0,7430.0,251.08,251.11,251.0,251.0,7430.0
2018-06-20 15:45:00,251.01,251.1,250.86,251.02,23178.0,251.01,251.1,250.86,251.02,23178.0
2018-06-20 15:50:00,251.04,251.53,250.98,251.38,29644.0,251.04,251.53,250.98,251.38,29644.0
2018-06-20 15:55:00,251.35,251.46,251.23,251.27,40318.0,251.35,251.46,251.23,251.27,40318.0
2018-06-21 09:30:00,250.13,251.17,249.79,250.05,13952.0,250.13,251.17,249.79,250.05,13952.0
2018-06-21 09:35:00,249.84,250.2,248.7,250.19,10328.0,249.84,250.2,248.7,250.19,10328.0
2018-06-21 09:40:00,249.93,250.0,249.35,249.46,2623.0,249.93,250.0,249.35,249.46,2623.0
2018-06-21 09:45:00,249.46,249.66,248.83,248.93,15952.0,249.46,249.66,248.83,248.93,15952.0
2018-06-21 09:50:00,249.14,250.0,248.94,250.0,18076.0,249.14,250.0,248.94,250.0,18076.0
2018-06-21 09:55:00,250.1,250.4,249.48,249.68,6285.0,250.1,250.4,249.48,249.68,6285.0
2018-06-21 10:00:00,249.72,249.72,248.91,248.91,5447.0,249.72,249.72,248.91,248.91,5447.0
2018-06-21 10:05:00,248.88,248.98,248.5,248.96,5754.0,248.88,248.98,248.5,248.96,5754.0
2018-06-21 10:10:00,249.11,249.8,249.11,249.73,2500.0,249.11,249.8,249.11,249.73,2500.0
2018-06-21 10:15:00,249.89,249.91,248.7,249.09,4000.0,249.89,249.91,248.7,249.09,4000.0
2018-06-21 10:20:00,248.85,248.85,248.23,248.57,2200.0,248.85,248.85,248.23,248.57,2200.0
2018-06-21 10:25:00,248.53,248.72,247.53,247.99,11317.0,248.53,248.72,247.53,247.99,11317.0
2018-06-21 10:30:00,247.8,248.42,247.65,248.42,1224.0,247.8,248.42,247.65,248.42,1224.0
2018-06-21 10:35:00,248.35,248.39,247.72,247.97,7200.0,248.35,248.39,247.72,247.97,7200.0
2018-06-21 10:40:00,247.9,248.1,247.64,247.88,2758.0,247.9,248.1,247.64,247.88,2758.0
2018-06-21 10:45:00,248.13,248.4,247.92,248.27,6800.0,248.13,248.4,247.92,248.27,6800.0
2018-06-21 10:50:00,248.57,248.79,248.36,248.61,2900.0,248.57,248.79,248.36,248.61,2900.0
2018-06-21 10:55:00,248.5,248.69,248.11,248.11,1734.0,248.5,248.69,248.11,248.11,1734.0
2018-06-21 11:00:00,248.02,248.23,247.78,248.23,1600.0,248.02,248.23,247.78,248.23,1600.0
2018-06-21 11:05:00,248.38,248.55,248.13,248.14,7922.0,248.38,248.55,248.13,248.14,7922.0
2018-06-21 11:10:00,248.35,248.64,248.15,248.63,7102.0,248.35,248.64,248.15,248.63,7102.0
2018-06-21 11:15:00,248.61,249.09,248.6,249.09,4088.0,248.61,249.09,248.6,249.09,4088.0
2018-06-21 11:20:00,249.12,249.25,249.11,249.25,749.0,249.12,249.25,249.11,249.25,749.0
2018-06-21 11:25:00,249.24,249.41,248.73,249.06,4600.0,249.24,249.41,248.73,249.06,4600.0
2018-06-21 11:30:00,249.16,249.39,249.03,249.28,2091.0,249.16,249.39,249.03,249.28,2091.0
2018-06-21 11:35:00,249.16,249.54,249.11,249.54,1900.0,249.16,249.54,249.11,249.54,1900.0
2018-06-21 11:40:00,249.62,250.0,249.51,249.95,4500.0,249.62,250.0,249.51,249.95,4500.0
2018-06-21 11:45:00,250.02,250.25,250.02,250.25,2000.0,250.02,250.25,250.02,250.25,2000.0
2018-06-21 11:50:00,250.09,250.5,250.06,250.45,9060.0,250.09,250.5,250.06,250.45,9060.0
2018-06-21 11:55:00,250.6,250.69,250.48,250.69,3000.0,250.6,250.69,250.48,250.69,3000.0
2018-06-21 12:00:00,250.52,250.69,250.46,250.48,5800.0,250.52,250.69,250.46,250.48,5800.0
2018-06-21 12:05:00,250.54,250.63,250.17,250.2,4014.0,250.54,250.63,250.17,250.2,4014.0
2018-06-21 12:10:00,250.13,250.47,249.96,250.3,5300.0,250.13,250.47,249.96,250.3,5300.0
2018-06-21 12:15:00,250.3,250.47,250.24,250.24,3101.0,250.3,250.47,250.24,250.24,3101.0
2018-06-21 12:20:00,250.36,250.5,250.27,250.47,2000.0,250.36,250.5,250.27,250.47,2000.0
2018-06-21 12:25:00,250.5,250.71,250.47,250.61,2630.0,250.5,250.71,250.47,250.61,2630.0
2018-06-21 12:30:00,250.7,251.39,250.56,250.9,9514.0,250.7,251.39,250.56,250.9,9514.0
2018-06-21 12:35:00,250.88,251.04,250.8,250.8,2051.0,250.88,251.04,250.8,250.8,2051.0
2018-06-21 12:40:00,250.72,251.17,250.72,251.17,7022.0,250.72,251.17,250.72,251.17,7022.0
2018-06-21 12:45:00,251.33,251.33,251.04,251.25,1830.0,251.33,251.33,251.04,251.25,1830.0
2018-06-21 12:50:00,251.25,251.4,251.25,251.29,1350.0,251.25,251.4,251.25,251.29,1350.0
2018-06-21 12:55:00,251.37,251.38,251.22,251.38,2719.0,251.37,251.38,251.22,251.38,2719.0
2018-06-21 13:00:00,251.34,251.64,251.22,251.64,4599.0,251.34,251.64,251.22,251.64,4599.0
2018-06-21 13:05:00,251.47,251.73,251.43,251.58,3641.0,251.47,251.73,251.43,251.58,3641.0
2018-06-21 13:10:00,251.68,251.75,251.51,251.69,8421.0,251.68,251.75,251.51,251.69,8421.0
2018-06-21 13:15:00,251.59,251.71,251.36,251.58,8117.0,251.59,251.71,251.36,251.58,8117.0
2018-06-21 13:20:00,251.5,251.77,251.42,251.62,1840.0,251.5,251.77,251.42,251.62,1840.0
2018-06-21 13:25:00,251.67,251.7,251.49,251.65,1950.0,251.67,251.7,251.49,251.65,1950.0
2018-06-21 13:30:00,251.59,251.63,251.15,251.22,1902.0,251.59,251.63,251.15,251.22,1902.0
2018-06-21 13:35:00,251.06,251.09,250.7,250.7,3812.0,251.06,251.09,250.7,250.7,3812.0
2018-06-21 13:40:00,250.55,250.55,250.01,250.33,4264.0,250.55,250.55,250.01,250.33,4264.0
2018-06-21 13:45:00,250.2,250.39,250.17,250.39,1100.0,250.2,250.39,250.17,250.39,1100.0
2018-06-21 13:50:00,250.29,250.49,250.29,250.49,600.0,250.29,250.49,250.29,250.49,600.0
2018-06-21 13:55:00,250.31,250.69,250.31,250.67,1100.0,250.31,250.69,250.31,250.67,1100.0
2018-06-21 14:00:00,250.75,250.75,250.28,250.29,1943.0,250.75,250.75,250.28,250.29,1943.0
2018-06-21 14:05:00,250.21,251.24,250.21,251.24,6017.0,250.21,251.24,250.21,251.24,6017.0
2018-06-21 14:10:00,251.24,251.29,251.07,251.16,2704.0,251.24,251.29,251.07,251.16,2704.0
2018-06-21 14:15:00,251.09,251.1,250.95,251.07,2200.0,251.09,251.1,250.95,251.07,2200.0
2018-06-21 14:20:00,251.06,251.26,251.02,251.13,3515.0,251.06,251.26,251.02,251.13,3515.0
2018-06-21 14:25:00,251.06,251.46,251.05,251.46,3711.0,251.06,251.46,251.05,251.46,3711.0
2018-06-21 14:30:00,251.46,251.73,251.4,251.73,4534.0,251.46,251.73,251.4,251.73,4534.0
2018-06-21 14:35:00,251.74,252.05,251.72,251.8,6609.0,251.74,252.05,251.72,251.8,6609.0
2018-06-21 14:40:00,251.75,251.9,251.73,251.73,5498.0,251.75,251.9,251.73,251.73,5498.0
2018-06-21 14:45:00,251.79,252.04,251.75,252.04,1735.0,251.79,252.04,251.75,252.04,1735.0
2018-06-21 14:50:00,251.95,251.97,251.74,251.85,2998.0,251.95,251.97,251.74,251.85,2998.0
2018-06-21 14:55:00,251.74,251.74,251.47,251.48,2815.0,251.74,251.74,251.47,251.48,2815.0
2018-06-21 15:00:00,251.42,251.72,251.41,251.56,5488.0,251.42,251.72,251.41,251.56,5488.0
2018-06-21 15:05:00,251.62,251.96,251.62,251.77,3000.0,251.62,251.96,251.62,251.77,3000.0
2018-06-21 15:10:00,251.86,251.86,251.46,251.5,3300.0,251.86,251.86,251.46,251.5,3300.0
2018-06-21 15:15:00,251.36,251.43,251.09,251.27,21156.0,251.36,251.43,251.09,251.27,21156.0
2018-06-21 15:20:00,251.04,251.04,250.64,250.79,6739.0,251.04,251.04,250.64,250.79,6739.0
2018-06-21 15:25:00,250.79,250.97,250.67,250.77,7852.0,250.79,250.97,250.67,250.77,7852.0
2018-06-21 15:30:00,250.8,250.8,250.05,250.14,6348.0,250.8,250.8,250.05,250.14,6348.0
2018-06-21 15:35:00,250.19,250.29,250.07,250.29,9758.0,250.19,250.29,250.07,250.29,9758.0
2018-06-21 15:40:00,250.26,250.26,249.84,250.21,6104.0,250.26,250.26,249.84,250.21,6104.0
2018-06-21 15:45:00,250.06,250.59,250.06,250.41,7392.0,250.06,250.59,250.06,250.41,7392.0
2018-06-21 15:50:00,250.41,250.5,250.13,250.14,9518.0,250.41,250.5,250.13,250.14,9518.0
2018-06-21 15:55:00,250.14,250.43,250.14,250.34,24334.0,250.14,250.43,250.14,250.34,24334.0
2018-06-22 09:30:00,251.52,251.93,250.49,250.79,15648.0,251.52,251.93,250.49,250.79,15648.0
2018-06-22 09:35:00,250.91,251.24,250.55,251.24,4400.0,250.91,251.24,250.55,251.24,4400.0
2018-06-22 09:40:00,251.02,251.02,250.31,250.34,4337.0,251.02,251.02,250.31,250.34,4337.0
2018-06-22 09:45:00,250.34,251.07,249.41,250.83,9196.0,250.34,251.07,249.41,250.83,9196.0
2018-06-22 09:50:00,251.02,251.23,250.75,250.92,4822.0,251.02,251.23,250.75,250.92,4822.0
2018-06-22 09:55:00,250.8,250.91,250.55,250.72,2100.0,250.8,250.91,250.55,250.72,2100.0
2018-06-22 10:00:00,250.66,250.85,250.63,250.84,2873.0,250.66,250.85,250.63,250.84,2873.0
2018-06-22 10:05:00,250.79,251.3,250.7,251.23,3000.0,250.79,251.3,250.7,251.23,3000.0
2018-06-22 10:10:00,251.38,251.54,251.02,251.02,5741.0,251.38,251.54,251.02,251.02,5741.0
2018-06-22 10:15:00,251.2,251.3,251.11,251.3,1000.0,251.2,251.3,251.11,251.3,1000.0
2018-06-22 10:20:00,251.37,251.48,251.21,251.45,2440.0,251.37,251.48,251.21,251.45,2440.0
2018-06-22 10:25:00,251.28,251.28,250.47,250.56,6080.0,251.28,251.28,250.47,250.56,6080.0
2018-06-22 10:30:00,250.48,250.72,250.35,250.35,4112.0,250.48,250.72,250.35,250.35,4112.0
2018-06-22 10:35:00,250.55,250.63,249.07,249.45,8787.0,250.55,250.63,249.07,249.45,8787.0
2018-06-22 10:40:00,249.47,250.17,249.47,250.15,14255.0,249.47,250.17,249.47,250.15,14255.0
2018-06-22 10:45:00,250.17,250.33,249.7,249.91,3245.0,250.17,250.33,249.7,249.91,3245.0
2018-06-22 10:50:00,249.8,249.93,249.66,249.93,3605.0,249.8,249.93,249.66,249.93,3605.0
2018-06-22 10:55:00,249.87,250.23,249.77,249.94,5852.0,249.87,250.23,249.77,249.94,5852.0
2018-06-22 11:00:00,249.98,249.99,249.26,249.26,7189.0,249.98,249.99,249.26,249.26,7189.0
2018-06-22 11:05:00,249.22,249.61,248.97,249.56,2600.0,249.22,249.61,248.97,249.56,2600.0
2018-06-22 11:10:00,249.62,249.68,249.09,249.33,5295.0,249.62,249.68,249.09,249.33,5295.0
2018-06-22 11:15:00,249.32,249.45,248.88,249.02,2593.0,249.32,249.45,248.88,249.02,2593.0
2018-06-22 11:20:00,249.04,249.05,248.77,248.77,2400.0,249.04,249.05,248.77,248.77,2400.0
2018-06-22 11:25:00,248.69,249.17,248.69,249.05,14771.0,248.69,249.17,248.69,249.05,14771.0
2018-06-22 11:30:00,249.0,249.0,248.8,248.92,700.0,249.0,249.0,248.8,248.92,700.0
2018-06-22 11:35:00,248.96,249.05,248.96,249.05,800.0,248.96,249.05,248.96,249.05,800.0
2018-06-22 11:40:00,249.03,250.21,248.95,250.07,18725.0,249.03,250.21,248.95,250.07,18725.0
2018-06-22 11:45:00,250.19,250.19,249.99,250.14,2918.0,250.19,250.19,249.99,250.14,2918.0
2018-06-22 11:50:00,249.97,250.02,249.58,249.7,4662.0,249.97,250.02,249.58,249.7,4662.0
2018-06-22 11:55:00,249.7,249.7,249.53,249.53,3417.0,249.7,249.7,249.53,249.53,3417.0
2018-06-22 12:00:00,249.52,250.0,249.43,250.0,10300.0,249.52,250.0,249.43,250.0,10300.0
2018-06-22 12:05:00,249.97,250.11,249.85,250.0,7400.0,249.97,250.11,249.85,250.0,7400.0
2018-06-22 12:10:00,250.04,250.41,249.96,250.2,11000.0,250.04,250.41,249.96,250.2,11000.0
2018-06-22 12:15:00,250.2,250.34,249.75,249.75,7650.0,250.2,250.34,249.75,249.75,7650.0
2018-06-22 12:20:00,250.0,250.04,249.85,250.03,7696.0,250.0,250.04,249.85,250.03,7696.0
2018-06-22 12:25:00,250.0,250.12,249.91,249.94,3200.0,250.0,250.12,249.91,249.94,3200.0
2018-06-22 12:30:00,249.98,250.04,249.84,250.03,21495.0,249.98,250.04,249.84,250.03,21495.0
2018-06-22 12:35:00,249.98,250.3,249.9,250.22,6155.0,249.98,250.3,249.9,250.22,6155.0
2018-06-22 12:40:00,250.21,250.24,249.97,250.03,1300.0,250.21,250.24,249.97,250.03,1300.0
2018-06-22 12:45:00,249.94,250.15,249.88,249.92,8059.0,249.94,250.15,249.88,249.92,8059.0
2018-06-22 12:50:00,249.98,250.29,249.98,250.03,4258.0,249.98,250.29,249.98,250.03,4258.0
2018-06-22 12:55:00,250.01,250.14,249.83,249.98,8450.0,250.01,250.14,249.83,249.98,8450.0
2018-06-22 13:00:00,249.97,250.12,249.92,250.06,6344.0,249.97,250.12,249.92,250.06,6344.0
2018-06-22 13:05:00,249.94,250.05,249.65,249.65,11376.0,249.94,250.05,249.65,249.65,11376.0
2018-06-22 13:10:00,249.56,249.66,249.07,249.08,4450.0,249.56,249.66,249.07,249.08,4450.0
2018-06-22 13:15:00,249.15,249.46,249.09,249.46,2995.0,249.15,249.46,249.09,249.46,2995.0
2018-06-22 13:20:00,249.41,249.58,249.31,249.42,3100.0,249.41,249.58,249.31,249.42,3100.0
2018-06-22 13:25:00,249.28,249.44,249.28,249.43,2131.0,249.28,249.44,249.28,249.43,2131.0
2018-06-22 13:30:00,249.36,249.4,249.23,249.34,2000.0,249.36,249.4,249.23,249.34,2000.0
2018-06-22 13:35:00,249.25,249.31,248.75,248.91,3000.0,249.25,249.31,248.75,248.91,3000.0
2018-06-22 13:40:00,248.85,248.85,248.46,248.68,3450.0,248.85,248.85,248.46,248.68,3450.0
2018-06-22 13:45:00,248.53,248.74,248.53,248.7,3005.0,248.53,248.74,248.53,248.7,3005.0
2018-06-22 13:50:00,248.71,248.83,248.59,248.68,4027.0,248.71,248.83,248.59,248.68,4027.0
2018-06-22 13:55:00,248.61,248.61,248.23,248.23,2242.0,248.61,248.61,248.23,248.23,2242.0
2018-06-22 14:00:00,248.21,248.22,248.04,248.12,3213.0,248.21,248.22,248.04,248.12,3213.0
2018-06-22 14:05:00,248.14,248.16,247.87,248.06,4625.0,248.14,248.16,247.87,248.06,4625.0
2018-06-22 14:10:00,248.05,248.12,248.0,248.1,3212.0,248.05,248.12,248.0,248.1,3212.0
2018-06-22 14:15:00,248.13,248.22,247.85,247.94,2930.0,248.13,248.22,247.85,247.94,2930.0
2018-06-22 14:20:00,247.93,248.01,247.86,247.92,1503.0,247.93,248.01,247.86,247.92,1503.0
2018-06-22 14:25:00,247.94,248.15,247.91,247.91,3400.0,247.94,248.15,247.91,247.91,3400.0
2018-06-22 14:30:00,247.91,248.07,247.85,247.91,2000.0,247.91,248.07,247.85,247.91,2000.0
2018-06-22 14:35:00,248.02,248.21,248.02,248.2,800.0,248.02,248.21,248.02,248.2,800.0
2018-06-22 14:40:00,248.4,248.57,248.4,248.57,300.0,248.4,248.57,248.4,248.57,300.0
2018-06-22 14:45:00,248.43,248.72,248.4,248.71,3000.0,248.43,248.72,248.4,248.71,3000.0
2018-06-22 14:50:00,248.65,248.85,248.64,248.83,400.0,248.65,248.85,248.64,248.83,400.0
2018-06-22 14:55:00,248.81,249.17,248.81,249.17,1933.0,248.81,249.17,248.81,249.17,1933.0
2018-06-22 15:00:00,249.16,249.4,249.16,249.2,5006.0,249.16,249.4,249.16,249.2,5006.0
2018-06-22 15:05:00,249.32,249.36,249.25,249.31,1300.0,249.32,249.36,249.25,249.31,1300.0
2018-06-22 15:10:00,249.29,249.38,249.2,249.34,2140.0,249.29,249.38,249.2,249.34,2140.0
2018-06-22 15:15:00,249.41,249.58,249.34,249.46,4527.0,249.41,249.58,249.34,249.46,4527.0
2018-06-22 15:20:00,249.42,249.46,249.3,249.37,2916.0,249.42,249.46,249.3,249.37,2916.0
2018-06-22 15:25:00,249.38,249.87,249.38,249.87,4736.0,249.38,249.87,249.38,249.87,4736.0
2018-06-22 15:30:00,249.9,249.99,249.8,249.88,3000.0,249.9,249.99,249.8,249.88,3000.0
2018-06-22 15:35:00,249.86,249.91,249.76,249.91,2695.0,249.86,249.91,249.76,249.91,2695.0
2018-06-22 15:40:00,249.89,249.9,249.8,249.84,6379.0,249.89,249.9,249.8,249.84,6379.0
2018-06-22 15:45:00,249.94,250.19,249.84,250.17,7087.0,249.94,250.19,249.84,250.17,7087.0
2018-06-22 15:50:00,250.28,250.48,249.93,250.04,13998.0,250.28,250.48,249.93,250.04,13998.0
2018-06-22 15:55:00,249.99,250.09,249.46,249.76,48517.0,249.99,250.09,249.46,249.76,48517.0
2018-06-25 09:30:00,248.42,248.42,247.5,248.26,13317.0,248.42,248.42,247.5,248.26,13317.0
2018-06-25 09:35:00,248.0,248.26,246.24,246.33,17337.0,248.0,248.26,246.24,246.33,17337.0
2018-06-25 09:40:00,246.44,246.82,245.26,245.53,26660.0,246.44,246.82,245.26,245.53,26660.0
2018-06-25 09:45:00,245.52,246.59,245.3,246.59,8356.0,245.52,246.59,245.3,246.59,8356.0
2018-06-25 09:50:00,246.43,246.45,245.8,246.45,8038.0,246.43,246.45,245.8,246.45,8038.0
2018-06-25 09:55:00,246.46,246.48,245.25,245.67,17200.0,246.46,246.48,245.25,245.67,17200.0
2018-06-25 10:00:00,246.11,246.23,244.62,245.31,21403.0,246.11,246.23,244.62,245.31,21403.0
2018-06-25 10:05:00,245.47,245.74,244.37,245.7,21320.0,245.47,245.74,244.37,245.7,21320.0
2018-06-25 10:10:00,245.55,246.21,244.91,245.13,9975.0,245.55,246.21,244.91,245.13,9975.0
2018-06-25 10:15:00,245.06,245.33,244.8,244.96,10031.0,245.06,245.33,244.8,244.96,10031.0
2018-06-25 10:20:00,244.94,245.43,244.8,245.17,39715.0,244.94,245.43,244.8,245.17,39715.0
2018-06-25 10:25:00,245.29,246.9,244.98,246.9,12461.0,245.29,246.9,244.98,246.9,12461.0
2018-06-25 10:30:00,246.7,246.9,245.52,245.8,10800.0,246.7,246.9,245.52,245.8,10800.0
2018-06-25 10:35:00,246.21,246.51,245.91,246.26,11944.0,246.21,246.51,245.91,246.26,11944.0
2018-06-25 10:40:00,246.24,246.37,245.2,245.64,9147.0,246.24,246.37,245.2,245.64,9147.0
2018-06-25 10:45:00,245.9,245.9,245.6,245.83,1500.0,245.9,245.9,245.6,245.83,1500.0
2018-06-25 10:50:00,245.68,246.12,245.05,245.47,7398.0,245.68,246.12,245.05,245.47,7398.0
2018-06-25 10:55:00,245.59,246.04,245.25,245.77,7100.0,245.59,246.04,245.25,245.77,7100.0
2018-06-25 11:00:00,245.68,245.77,245.15,245.23,3611.0,245.68,245.77,245.15,245.23,3611.0
2018-06-25 11:05:00,245.11,245.16,244.0,244.73,18401.0,245.11,245.16,244.0,244.73,18401.0
2018-06-25 11:10:00,244.72,244.89,243.67,244.04,9070.0,244.72,244.89,243.67,244.04,9070.0
2018-06-25 11:15:00,244.03,244.24,242.8,243.37,10754.0,244.03,244.24,242.8,243.37,10754.0
2018-06-25 11:20:00,243.4,243.57,242.86,243.48,16662.0,243.4,243.57,242.86,243.48,16662.0
2018-06-25 11:25:00,243.4,243.7,243.06,243.33,12810.0,243.4,243.7,243.06,243.33,12810.0
2018-06-25 11:30:00,243.36,243.5,243.09,243.17,4746.0,243.36,243.5,243.09,243.17,4746.0
2018-06-25 11:35:00,243.15,243.39,242.89,243.22,6127.0,243.15,243.39,242.89,243.22,6127.0
2018-06-25 11:40:00,243.38,243.98,243.38,243.56,2814.0,243.38,243.98,243.38,243.56,2814.0
2018-06-25 11:45:00,243.62,243.97,243.61,243.81,4769.0,243.62,243.97,243.61,243.81,4769.0
2018-06-25 11:50:00,243.9,244.44,243.67,243.77,3891.0,243.9,244.44,243.67,243.77,3891.0
2018-06-25 11:55:00,243.81,243.97,242.95,243.13,4513.0,243.81,243.97,242.95,243.13,4513.0
2018-06-25 12:00:00,242.96,243.08,242.65,242.83,5523.0,242.96,243.08,242.65,242.83,5523.0
2018-06-25 12:05:00,242.82,242.93,242.42,242.42,6620.0,242.82,242.93,242.42,242.42,6620.0
2018-06-25 12:10:00,242.58,242.87,242.25,242.72,6822.0,242.58,242.87,242.25,242.72,6822.0
2018-06-25 12:15:00,242.65,242.66,242.4,242.65,2300.0,242.65,242.66,242.4,242.65,2300.0
2018-06-25 12:20:00,242.53,242.98,242.35,242.98,1700.0,242.53,242.98,242.35,242.98,1700.0
2018-06-25 12:25:00,243.12,243.2,242.32,242.56,24200.0,243.12,243.2,242.32,242.56,24200.0
2018-06-25 12:30:00,242.66,242.94,242.18,242.37,11654.0,242.66,242.94,242.18,242.37,11654.0
2018-06-25 12:35:00,242.37,242.6,242.03,242.33,8502.0,242.37,242.6,242.03,242.33,8502.0
2018-06-25 12:40:00,242.24,242.69,242.14,242.51,13849.0,242.24,242.69,242.14,242.51,13849.0
2018-06-25 12:45:00,242.41,242.52,242.1,242.21,10200.0,242.41,242.52,242.1,242.21,10200.0
2018-06-25 12:50:00,242.32,242.57,242.11,242.11,5200.0,242.32,242.57,242.11,242.11,5200.0
2018-06-25 12:55:00,242.19,242.32,242.03,242.17,5933.0,242.19,242.32,242.03,242.17,5933.0
2018-06-25 13:00:00,241.86,242.16,241.75,242.1,3505.0,241.86,242.16,241.75,242.1,3505.0
2018-06-25 13:05:00,241.91,242.22,241.84,242.15,4541.0,241.91,242.22,241.84,242.15,4541.0
2018-06-25 13:10:00,242.05,242.12,241.83,241.91,5719.0,242.05,242.12,241.83,241.91,5719.0
2018-06-25 13:15:00,241.97,242.09,240.85,241.3,7511.0,241.97,242.09,240.85,241.3,7511.0
2018-06-25 13:20:00,241.31,241.53,240.98,240.98,6123.0,241.31,241.53,240.98,240.98,6123.0
2018-06-25 13:25:00,240.79,241.23,240.79,241.06,4713.0,240.79,241.23,240.79,241.06,4713.0
2018-06-25 13:30:00,241.03,241.39,241.03,241.28,2968.0,241.03,241.39,241.03,241.28,2968.0
2018-06-25 13:35:00,241.26,241.46,240.93,241.35,6000.0,241.26,241.46,240.93,241.35,6000.0
2018-06-25 13:40:00,241.43,241.53,241.18,241.21,7143.0,241.43,241.53,241.18,241.21,7143.0
2018-06-25 13:45:00,241.26,241.85,240.95,241.78,9520.0,241.26,241.85,240.95,241.78,9520.0
2018-06-25 13:50:00,241.64,241.68,240.99,241.34,5500.0,241.64,241.68,240.99,241.34,5500.0
2018-06-25 13:55:00,241.28,241.35,240.95,241.08,4669.0,241.28,241.35,240.95,241.08,4669.0
2018-06-25 14:00:00,240.96,240.96,240.24,240.65,7961.0,240.96,240.96,240.24,240.65,7961.0
2018-06-25 14:05:00,240.67,241.06,240.38,240.38,4853.0,240.67,241.06,240.38,240.38,4853.0
2018-06-25 14:10:00,240.43,240.58,240.33,240.42,6036.0,240.43,240.58,240.33,240.42,6036.0
2018-06-25 14:15:00,240.46,240.54,240.19,240.4,5574.0,240.46,240.54,240.19,240.4,5574.0
2018-06-25 14:20:00,240.42,240.49,240.03,240.35,12659.0,240.42,240.49,240.03,240.35,12659.0
2018-06-25 14:25:00,240.41,240.98,240.4,240.5,5012.0,240.41,240.98,240.4,240.5,5012.0
2018-06-25 14:30:00,240.49,240.65,240.32,240.35,5100.0,240.49,240.65,240.32,240.35,5100.0
2018-06-25 14:35:00,240.36,240.59,239.89,239.89,5750.0,240.36,240.59,239.89,239.89,5750.0
2018-06-25 14:40:00,240.08,240.15,239.68,239.7,4933.0,240.08,240.15,239.68,239.7,4933.0
2018-06-25 14:45:00,239.74,239.88,239.36,239.77,6000.0,239.74,239.88,239.36,239.77,6000.0
2018-06-25 14:50:00,239.55,239.83,239.42,239.64,11562.0,239.55,239.83,239.42,239.64,11562.0
2018-06-25 14:55:00,239.74,240.32,239.69,240.32,5600.0,239.74,240.32,239.69,240.32,5600.0
2018-06-25 15:00:00,240.26,240.79,240.19,240.25,8620.0,240.26,240.79,240.19,240.25,8620.0
2018-06-25 15:05:00,240.36,240.45,239.78,240.03,9805.0,240.36,240.45,239.78,240.03,9805.0
2018-06-25 15:10:00,240.03,240.21,239.58,240.1,8850.0,240.03,240.21,239.58,240.1,8850.0
2018-06-25 15:15:00,240.04,240.51,239.96,240.37,8586.0,240.04,240.51,239.96,240.37,8586.0
2018-06-25 15:20:00,240.41,240.68,240.38,240.67,4103.0,240.41,240.68,240.38,240.67,4103.0
2018-06-25 15:25:00,240.67,240.9,240.46,240.68,6538.0,240.67,240.9,240.46,240.68,6538.0
2018-06-25 15:30:00,240.68,240.86,240.28,240.69,7699.0,240.68,240.86,240.28,240.69,7699.0
2018-06-25 15:35:00,240.86,241.73,240.86,241.67,11143.0,240.86,241.73,240.86,241.67,11143.0
2018-06-25 15:40:00,241.73,242.21,241.5,241.58,10667.0,241.73,242.21,241.5,241.58,10667.0
2018-06-25 15:45:00,241.68,241.76,241.41,241.6,9876.0,241.68,241.76,241.41,241.6,9876.0
2018-06-25 15:50:00,241.65,241.98,241.51,241.6,12073.0,241.65,241.98,241.51,241.6,12073.0
2018-06-25 15:55:00,241.69,241.99,241.37,241.72,33844.0,241.69,241.99,241.37,241.72,33844.0
2018-06-26 09:30:00,242.36,243.77,242.36,243.04,13554.0,242.36,243.77,242.36,243.04,13554.0
2018-06-26 09:35:00,242.89,243.05,241.96,242.19,4113.0,242.89,243.05,241.96,242.19,4113.0
2018-06-26 09:40:00,242.17,242.2,240.65,240.66,11167.0,242.17,242.2,240.65,240.66,11167.0
2018-06-26 09:45:00,240.46,240.46,239.41,239.88,10540.0,240.46,240.46,239.41,239.88,10540.0
2018-06-26 09:50:00,240.28,240.75,240.09,240.09,6690.0,240.28,240.75,240.09,240.09,6690.0
2018-06-26 09:55:00,239.91,240.36,239.63,240.33,6994.0,239.91,240.36,239.63,240.33,6994.0
2018-06-26 10:00:00,240.33,240.44,239.79,240.18,9209.0,240.33,240.44,239.79,240.18,9209.0
2018-06-26 10:05:00,239.96,240.4,239.08,239.2,13308.0,239.96,240.4,239.08,239.2,13308.0
2018-06-26 10:10:00,239.28,239.89,239.11,239.32,11365.0,239.28,239.89,239.11,239.32,11365.0
2018-06-26 10:15:00,239.19,239.44,238.62,238.62,8511.0,239.19,239.44,238.62,238.62,8511.0
2018-06-26 10:20:00,238.69,239.09,238.48,238.7,8137.0,238.69,239.09,238.48,238.7,8137.0
2018-06-26 10:25:00,238.68,238.79,238.16,238.16,4700.0,238.68,238.79,238.16,238.16,4700.0
2018-06-26 10:30:00,238.2,239.09,238.02,238.5,15415.0,238.2,239.09,238.02,238.5,15415.0
2018-06-26 10:35:00,238.45,238.45,237.85,238.17,4755.0,238.45,238.45,237.85,238.17,4755.0
2018-06-26 10:40:00,238.14,238.22,237.75,237.92,3395.0,238.14,238.22,237.75,237.92,3395.0
2018-06-26 10:45:00,237.87,238.23,237.41,238.12,3526.0,237.87,238.23,237.41,238.12,3526.0
2018-06-26 10:50:00,238.13,238.36,237.35,237.37,2700.0,238.13,238.36,237.35,237.37,2700.0
2018-06-26 10:55:00,237.49,237.61,237.41,237.61,2400.0,237.49,237.61,237.41,237.61,2400.0
2018-06-26 11:00:00,237.52,237.98,237.21,237.21,6296.0,237.52,237.98,237.21,237.21,6296.0
2018-06-26 11:05:00,237.33,237.68,237.12,237.61,7507.0,237.33,237.68,237.12,237.61,7507.0
2018-06-26 11:10:00,237.68,237.7,237.12,237.31,4700.0,237.68,237.7,237.12,237.31,4700.0
2018-06-26 11:15:00,237.33,237.6,237.19,237.27,5873.0,237.33,237.6,237.19,237.27,5873.0
2018-06-26 11:20:00,237.23,237.51,237.1,237.1,9044.0,237.23,237.51,237.1,237.1,9044.0
2018-06-26 11:25:00,237.08,237.36,237.08,237.23,3300.0,237.08,237.36,237.08,237.23,3300.0
2018-06-26 11:30:00,237.12,237.91,237.11,237.9,4348.0,237.12,237.91,237.11,237.9,4348.0
2018-06-26 11:35:00,237.82,237.82,237.5,237.55,3100.0,237.82,237.82,237.5,237.55,3100.0
2018-06-26 11:40:00,237.71,238.09,237.41,237.52,16666.0,237.71,238.09,237.41,237.52,16666.0
2018-06-26 11:45:00,237.63,238.64,237.63,238.64,4700.0,237.63,238.64,237.63,238.64,4700.0
2018-06-26 11:50:00,238.77,238.85,238.53,238.75,2115.0,238.77,238.85,238.53,238.75,2115.0
2018-06-26 11:55:00,238.66,238.67,237.7,238.29,4700.0,238.66,238.67,237.7,238.29,4700.0
2018-06-26 12:00:00,238.32,238.32,237.87,237.87,2027.0,238.32,238.32,237.87,237.87,2027.0
2018-06-26 12:05:00,237.95,238.67,237.95,238.59,5700.0,237.95,238.67,237.95,238.59,5700.0
2018-06-26 12:10:00,238.68,239.18,238.68,239.14,2625.0,238.68,239.18,238.68,239.14,2625.0
2018-06-26 12:15:00,239.06,239.24,238.64,239.24,3460.0,239.06,239.24,238.64,239.24,3460.0
2018-06-26 12:20:00,239.29,239.67,239.26,239.27,2250.0,239.29,239.67,239.26,239.27,2250.0
2018-06-26 12:25:00,239.16,239.16,238.78,238.87,4219.0,239.16,239.16,238.78,238.87,4219.0
2018-06-26 12:30:00,239.08,239.29,238.84,238.84,1286.0,239.08,239.29,238.84,238.84,1286.0
2018-06-26 12:35:00,238.94,239.18,238.94,239.16,900.0,238.94,239.18,238.94,239.16,900.0
2018-06-26 12:40:00,239.04,239.3,239.04,239.19,1400.0,239.04,239.3,239.04,239.19,1400.0
2018-06-26 12:45:00,239.23,239.23,238.83,238.83,1600.0,239.23,239.23,238.83,238.83,1600.0
2018-06-26 12:50:00,238.94,239.27,238.94,239.01,1803.0,238.94,239.27,238.94,239.01,1803.0
2018-06-26 12:55:00,239.13,239.31,239.04,239.26,1200.0,239.13,239.31,239.04,239.26,1200.0
2018-06-26 13:00:00,239.27,239.28,239.02,239.21,1600.0,239.27,239.28,239.02,239.21,1600.0
2018-06-26 13:05:00,239.19,239.37,239.16,239.33,4924.0,239.19,239.37,239.16,239.33,4924.0
2018-06-26 13:10:00,239.25,239.25,239.0,239.14,2400.0,239.25,239.25,239.0,239.14,2400.0
2018-06-26 13:15:00,239.17,239.76,239.16,239.72,3367.0,239.17,239.76,239.16,239.72,3367.0
2018-06-26 13:20:00,239.6,239.6,239.3,239.54,1400.0,239.6,239.6,239.3,239.54,1400.0
2018-06-26 13:25:00,239.46,239.54,239.15,239.21,2936.0,239.46,239.54,239.15,239.21,2936.0
2018-06-26 13:30:00,239.15,239.15,238.71,238.95,2695.0,239.15,239.15,238.71,238.95,2695.0
2018-06-26 13:35:00,239.02,239.45,238.95,239.45,1400.0,239.02,239.45,238.95,239.45,1400.0
2018-06-26 13:40:00,239.46,239.52,239.28,239.52,1082.0,239.46,239.52,239.28,239.52,1082.0
2018-06-26 13:45:00,239.45,239.61,239.29,239.29,2710.0,239.45,239.61,239.29,239.29,2710.0
2018-06-26 13:50:00,239.28,239.28,238.93,238.97,2468.0,239.28,239.28,238.93,238.97,2468.0
2018-06-26 13:55:00,238.95,239.18,238.94,239.18,3116.0,238.95,239.18,238.94,239.18,3116.0
2018-06-26 14:00:00,239.19,239.19,238.52,238.86,4817.0,239.19,239.19,238.52,238.86,4817.0
2018-06-26 14:05:00,238.94,239.04,238.47,238.63,4285.0,238.94,239.04,238.47,238.63,4285.0
2018-06-26 14:10:00,238.83,239.08,238.83,239.07,5541.0,238.83,239.08,238.83,239.07,5541.0
2018-06-26 14:15:00,239.09,239.11,238.9,238.98,1956.0,239.09,239.11,238.9,238.98,1956.0
2018-06-26 14:20:00,238.93,238.97,238.66,238.96,2276.0,238.93,238.97,238.66,238.96,2276.0
2018-06-26 14:25:00,238.9,238.9,238.78,238.78,1900.0,238.9,238.9,238.78,238.78,1900.0
2018-06-26 14:30:00,238.89,239.14,238.83,239.14,2800.0,238.89,239.14,238.83,239.14,2800.0
2018-06-26 14:35:00,239.2,239.37,239.08,239.37,1526.0,239.2,239.37,239.08,239.37,1526.0
2018-06-26 14:40:00,239.49,239.51,239.32,239.51,3330.0,239.49,239.51,239.32,239.51,3330.0
2018-06-26 14:45:00,239.55,239.62,239.34,239.48,3996.0,239.55,239.62,239.34,239.48,3996.0
2018-06-26 14:50:00,239.44,239.56,239.06,239.06,3473.0,239.44,239.56,239.06,239.06,3473.0
2018-06-26 14:55:00,239.13,239.19,238.58,238.61,5250.0,239.13,239.19,238.58,238.61,5250.0
2018-06-26 15:00:00,238.7,239.07,238.6,238.67,4200.0,238.7,239.07,238.6,238.67,4200.0
2018-06-26 15:05:00,238.6,238.78,238.52,238.75,6878.0,238.6,238.78,238.52,238.75,6878.0
2018-06-26 15:10:00,238.71,238.83,238.23,238.4,5536.0,238.71,238.83,238.23,238.4,5536.0
2018-06-26 15:15:00,238.46,238.83,238.35,238.35,4380.0,238.46,238.83,238.35,238.35,4380.0
2018-06-26 15:20:00,238.41,238.44,238.09,238.21,7075.0,238.41,238.44,238.09,238.21,7075.0
2018-06-26 15:25:00,238.23,238.44,237.93,237.93,7056.0,238.23,238.44,237.93,237.93,7056.0
2018-06-26 15:30:00,237.95,238.88,237.89,238.88,8691.0,237.95,238.88,237.89,238.88,8691.0
2018-06-26 15:35:00,238.94,239.04,238.79,238.8,9788.0,238.94,239.04,238.79,238.8,9788.0
2018-06-26 15:40:00,238.84,238.88,238.46,238.71,5828.0,238.84,238.88,238.46,238.71,5828.0
2018-06-26 15:45:00,238.62,238.74,238.49,238.49,7284.0,238.62,238.74,238.49,238.49,7284.0
2018-06-26 15:50:00,238.58,238.8,238.47,238.48,20359.0,238.58,238.8,238.47,238.48,20359.0
2018-06-26 15:55:00,238.51,238.84,238.49,238.76,31085.0,238.51,238.84,238.49,238.76,31085.0
2018-06-27 09:30:00,239.5,240.72,239.03,239.03,10649.0,239.5,240.72,239.03,239.03,10649.0
2018-06-27 09:35:00,238.95,239.76,238.66,238.66,19700.0,238.95,239.76,238.66,238.66,19700.0
2018-06-27 09:40:00,239.03,239.03,237.47,237.49,4000.0,239.03,239.03,237.47,237.49,4000.0
2018-06-27 09:45:00,237.49,238.23,236.5,237.95,11254.0,237.49,238.23,236.5,237.95,11254.0
2018-06-27 09:50:00,237.95,237.96,237.35,237.35,1700.0,237.95,237.96,237.35,237.35,1700.0
2018-06-27 09:55:00,237.34,238.37,237.25,238.37,8466.0,237.34,238.37,237.25,238.37,8466.0
2018-06-27 10:00:00,238.31,239.04,238.29,238.81,8785.0,238.31,239.04,238.29,238.81,8785.0
2018-06-27 10:05:00,238.58,238.91,238.03,238.58,3000.0,238.58,238.91,238.03,238.58,3000.0
2018-06-27 10:10:00,238.68,239.31,238.68,239.02,16051.0,238.68,239.31,238.68,239.02,16051.0
2018-06-27 10:15:00,239.0,239.41,238.9,239.16,21979.0,239.0,239.41,238.9,239.16,21979.0
2018-06-27 10:20:00,239.12,239.23,238.49,238.49,7429.0,239.12,239.23,238.49,238.49,7429.0
2018-06-27 10:25:00,238.44,238.44,237.28,237.28,3783.0,238.44,238.44,237.28,237.28,3783.0
2018-06-27 10:30:00,237.42,238.01,237.31,237.94,5311.0,237.42,238.01,237.31,237.94,5311.0
2018-06-27 10:35:00,237.91,238.37,237.82,238.34,9783.0,237.91,238.37,237.82,238.34,9783.0
2018-06-27 10:40:00,238.26,238.37,237.89,237.89,6050.0,238.26,238.37,237.89,237.89,6050.0
2018-06-27 10:45:00,237.86,238.01,237.74,237.94,4710.0,237.86,238.01,237.74,237.94,4710.0
2018-06-27 10:50:00,237.91,238.88,237.9,238.76,7151.0,237.91,238.88,237.9,238.76,7151.0
2018-06-27 10:55:00,238.69,238.96,238.61,238.68,2600.0,238.69,238.96,238.61,238.68,2600.0
2018-06-27 11:00:00,238.85,239.23,238.82,238.82,5100.0,238.85,239.23,238.82,238.82,5100.0
2018-06-27 11:05:00,238.76,238.76,238.09,238.16,5200.0,238.76,238.76,238.09,238.16,5200.0
2018-06-27 11:10:00,238.26,238.52,238.02,238.43,1300.0,238.26,238.52,238.02,238.43,1300.0
2018-06-27 11:15:00,238.33,238.41,238.16,238.41,2422.0,238.33,238.41,238.16,238.41,2422.0
2018-06-27 11:20:00,238.54,238.74,238.35,238.36,4612.0,238.54,238.74,238.35,238.36,4612.0
2018-06-27 11:25:00,238.33,238.45,238.09,238.25,3690.0,238.33,238.45,238.09,238.25,3690.0
2018-06-27 11:30:00,238.18,238.23,237.9,238.09,2714.0,238.18,238.23,237.9,238.09,2714.0
2018-06-27 11:35:00,238.2,238.42,238.16,238.22,2400.0,238.2,238.42,238.16,238.22,2400.0
2018-06-27 11:40:00,238.1,238.17,237.96,238.17,1313.0,238.1,238.17,237.96,238.17,1313.0
2018-06-27 11:45:00,238.24,238.76,238.24,238.67,1000.0,238.24,238.76,238.24,238.67,1000.0
2018-06-27 11:50:00,238.68,238.79,238.65,238.79,2200.0,238.68,238.79,238.65,238.79,2200.0
2018-06-27 11:55:00,238.88,239.09,238.88,238.99,3100.0,238.88,239.09,238.88,238.99,3100.0
2018-06-27 12:00:00,238.94,239.3,238.8,238.97,3013.0,238.94,239.3,238.8,238.97,3013.0
2018-06-27 12:05:00,238.96,239.3,238.96,239.18,1988.0,238.96,239.3,238.96,239.18,1988.0
2018-06-27 12:10:00,239.14,239.35,239.0,239.35,3501.0,239.14,239.35,239.0,239.35,3501.0
2018-06-27 12:15:00,239.38,239.68,239.37,239.5,3120.0,239.38,239.68,239.37,239.5,3120.0
2018-06-27 12:20:00,239.52,239.52,238.98,239.12,3527.0,239.52,239.52,238.98,239.12,3527.0
2018-06-27 12:25:00,239.11,239.17,238.83,238.97,2200.0,239.11,239.17,238.83,238.97,2200.0
2018-06-27 12:30:00,238.94,239.0,238.7,238.73,2300.0,238.94,239.0,238.7,238.73,2300.0
2018-06-27 12:35:00,238.73,238.73,238.1,238.1,5844.0,238.73,238.73,238.1,238.1,5844.0
2018-06-27 12:40:00,238.12,238.23,238.02,238.08,4120.0,238.12,238.23,238.02,238.08,4120.0
2018-06-27 12:45:00,238.07,238.57,238.06,238.57,6164.0,238.07,238.57,238.06,238.57,6164.0
2018-06-27 12:50:00,238.59,238.6,238.3,238.3,1262.0,238.59,238.6,238.3,238.3,1262.0
2018-06-27 12:55:00,238.25,238.37,238.02,238.02,2400.0,238.25,238.37,238.02,238.02,2400.0
2018-06-27 13:00:00,238.06,238.24,238.01,238.01,1550.0,238.06,238.24,238.01,238.01,1550.0
2018-06-27 13:05:00,238.13,238.33,238.05,238.05,3500.0,238.13,238.33,238.05,238.05,3500.0
2018-06-27 13:10:00,238.07,238.28,237.85,237.85,4020.0,238.07,238.28,237.85,237.85,4020.0
2018-06-27 13:15:00,237.72,237.85,237.35,237.35,3502.0,237.72,237.85,237.35,237.35,3502.0
2018-06-27 13:20:00,237.53,237.78,237.48,237.64,3200.0,237.53,237.78,237.48,237.64,3200.0
2018-06-27 13:25:00,237.47,237.47,237.31,237.43,700.0,237.47,237.47,237.31,237.43,700.0
2018-06-27 13:30:00,237.33,237.64,237.18,237.64,7715.0,237.33,237.64,237.18,237.64,7715.0
2018-06-27 13:35:00,237.82,237.91,237.68,237.74,2600.0,237.82,237.91,237.68,237.74,2600.0
2018-06-27 13:40:00,237.71,238.03,237.71,238.03,823.0,237.71,238.03,237.71,238.03,823.0
2018-06-27 13:45:00,237.93,237.93,237.29,237.29,3200.0,237.93,237.93,237.29,237.29,3200.0
2018-06-27 13:50:00,237.25,237.65,237.25,237.65,5424.0,237.25,237.65,237.25,237.65,5424.0
2018-06-27 13:55:00,237.52,237.73,237.36,237.73,2762.0,237.52,237.73,237.36,237.73,2762.0
2018-06-27 14:00:00,237.65,237.74,237.49,237.49,2391.0,237.65,237.74,237.49,237.49,2391.0
2018-06-27 14:05:00,237.55,237.55,237.25,237.31,7644.0,237.55,237.55,237.25,237.31,7644.0
2018-06-27 14:10:00,237.35,237.54,237.21,237.33,7470.0,237.35,237.54,237.21,237.33,7470.0
2018-06-27 14:15:00,237.27,237.53,237.25,237.3,4565.0,237.27,237.53,237.25,237.3,4565.0
2018-06-27 14:20:00,237.31,237.35,237.12,237.12,11727.0,237.31,237.35,237.12,237.12,11727.0
2018-06-27 14:25:00,237.19,237.19,236.82,236.82,3352.0,237.19,237.19,236.82,236.82,3352.0
2018-06-27 14:30:00,236.66,236.72,236.2,236.26,4000.0,236.66,236.72,236.2,236.26,4000.0
2018-06-27 14:35:00,236.39,236.42,236.27,236.42,3200.0,236.39,236.42,236.27,236.42,3200.0
2018-06-27 14:40:00,236.39,236.65,236.26,236.37,3922.0,236.39,236.65,236.26,236.37,3922.0
2018-06-27 14:45:00,236.33,236.43,236.1,236.26,2200.0,236.33,236.43,236.1,236.26,2200.0
2018-06-27 14:50:00,236.21,236.22,235.88,235.99,3734.0,236.21,236.22,235.88,235.99,3734.0
2018-06-27 14:55:00,235.87,235.97,235.71,235.83,1809.0,235.87,235.97,235.71,235.83,1809.0
2018-06-27 15:00:00,235.8,236.04,235.8,236.04,2793.0,235.8,236.04,235.8,236.04,2793.0
2018-06-27 15:05:00,236.08,236.14,235.87,235.92,3150.0,236.08,236.14,235.87,235.92,3150.0
2018-06-27 15:10:00,235.88,236.03,235.82,235.95,39041.0,235.88,236.03,235.82,235.95,39041.0
2018-06-27 15:15:00,235.98,235.98,235.66,235.75,2900.0,235.98,235.98,235.66,235.75,2900.0
2018-06-27 15:20:00,235.89,236.45,235.85,236.45,3538.0,235.89,236.45,235.85,236.45,3538.0
2018-06-27 15:25:00,236.42,237.06,236.28,237.06,8663.0,236.42,237.06,236.28,237.06,8663.0
2018-06-27 15:30:00,237.17,237.17,236.58,236.58,9127.0,237.17,237.17,236.58,236.58,9127.0
2018-06-27 15:35:00,236.56,236.65,236.35,236.36,4750.0,236.56,236.65,236.35,236.36,4750.0
2018-06-27 15:40:00,236.47,236.94,236.47,236.79,5101.0,236.47,236.94,236.47,236.79,5101.0
2018-06-27 15:45:00,236.68,236.68,236.1,236.1,6281.0,236.68,236.68,236.1,236.1,6281.0
2018-06-27 15:50:00,236.05,236.57,236.01,236.28,19024.0,236.05,236.57,236.01,236.28,19024.0
2018-06-27 15:55:00,236.28,236.5,235.98,236.0,28013.0,236.28,236.5,235.98,236.0,28013.0
2018-06-28 09:30:00,236.5,239.83,236.28,238.35,17132.0,236.5,239.83,236.28,238.35,17132.0
2018-06-28 09:35:00,238.38,238.57,236.66,236.68,5474.0,238.38,238.57,236.66,236.68,5474.0
2018-06-28 09:40:00,237.14,238.04,237.06,237.06,4600.0,237.14,238.04,237.06,237.06,4600.0
2018-06-28 09:45:00,236.89,236.89,236.32,236.71,4800.0,236.89,236.89,236.32,236.71,4800.0
2018-06-28 09:50:00,236.42,236.74,235.62,236.63,14120.0,236.42,236.74,235.62,236.63,14120.0
2018-06-28 09:55:00,236.79,237.43,236.69,237.07,6304.0,236.79,237.43,236.69,237.07,6304.0
2018-06-28 10:00:00,237.07,237.94,237.07,237.56,7837.0,237.07,237.94,237.07,237.56,7837.0
2018-06-28 10:05:00,237.44,237.57,236.94,237.35,7167.0,237.44,237.57,236.94,237.35,7167.0
2018-06-28 10:10:00,237.36,237.8,237.24,237.54,9550.0,237.36,237.8,237.24,237.54,9550.0
2018-06-28 10:15:00,237.39,237.39,236.51,236.59,4302.0,237.39,237.39,236.51,236.59,4302.0
2018-06-28 10:20:00,236.59,236.73,236.17,236.7,5507.0,236.59,236.73,236.17,236.7,5507.0
2018-06-28 10:25:00,236.77,236.91,236.09,236.17,3838.0,236.77,236.91,236.09,236.17,3838.0
2018-06-28 10:30:00,236.16,236.26,235.73,235.82,3803.0,236.16,236.26,235.73,235.82,3803.0
2018-06-28 10:35:00,235.82,236.6,235.82,236.54,7512.0,235.82,236.6,235.82,236.54,7512.0
2018-06-28 10:40:00,236.56,237.21,236.41,237.05,4904.0,236.56,237.21,236.41,237.05,4904.0
2018-06-28 10:45:00,237.18,237.21,236.67,236.74,6198.0,237.18,237.21,236.67,236.74,6198.0
2018-06-28 10:50:00,236.81,237.35,236.59,237.1,6899.0,236.81,237.35,236.59,237.1,6899.0
2018-06-28 10:55:00,237.03,237.92,237.01,237.92,6408.0,237.03,237.92,237.01,237.92,6408.0
2018-06-28 11:00:00,237.97,238.29,237.52,237.54,7294.0,237.97,238.29,237.52,237.54,7294.0
2018-06-28 11:05:00,237.61,237.62,237.36,237.42,4545.0,237.61,237.62,237.36,237.42,4545.0
2018-06-28 11:10:00,237.48,238.04,237.28,237.93,7832.0,237.48,238.04,237.28,237.93,7832.0
2018-06-28 11:15:00,237.95,238.19,237.81,238.16,4496.0,237.95,238.19,237.81,238.16,4496.0
2018-06-28 11:20:00,238.15,238.69,238.11,238.69,5410.0,238.15,238.69,238.11,238.69,5410.0
2018-06-28 11:25:00,238.69,239.15,238.69,239.15,5191.0,238.69,239.15,238.69,239.15,5191.0
2018-06-28 11:30:00,239.17,239.48,238.73,238.77,26358.0,239.17,239.48,238.73,238.77,26358.0
2018-06-28 11:35:00,238.83,238.93,238.27,238.79,18316.0,238.83,238.93,238.27,238.79,18316.0
2018-06-28 11:40:00,238.76,238.76,238.44,238.44,2860.0,238.76,238.76,238.44,238.44,2860.0
2018-06-28 11:45:00,238.54,238.57,237.97,238.16,5848.0,238.54,238.57,237.97,238.16,5848.0
2018-06-28 11:50:00,238.15,238.75,238.15,238.64,14761.0,238.15,238.75,238.15,238.64,14761.0
2018-06-28 11:55:00,238.53,238.96,238.53,238.59,5574.0,238.53,238.96,238.53,238.59,5574.0
2018-06-28 12:00:00,238.63,239.01,238.63,239.0,3932.0,238.63,239.01,238.63,239.0,3932.0
2018-06-28 12:05:00,239.04,239.04,238.81,239.02,4531.0,239.04,239.04,238.81,239.02,4531.0
2018-06-28 12:10:00,239.09,239.27,239.03,239.06,6160.0,239.09,239.27,239.03,239.06,6160.0
2018-06-28 12:15:00,239.09,239.47,239.08,239.37,5948.0,239.09,239.47,239.08,239.37,5948.0
2018-06-28 12:20:00,239.37,239.37,239.08,239.29,6850.0,239.37,239.37,239.08,239.29,6850.0
2018-06-28 12:25:00,239.46,239.67,239.38,239.67,3736.0,239.46,239.67,239.38,239.67,3736.0
2018-06-28 12:30:00,239.71,239.82,239.55,239.59,4613.0,239.71,239.82,239.55,239.59,4613.0
2018-06-28 12:35:00,239.53,240.24,239.43,240.0,7443.0,239.53,240.24,239.43,240.0,7443.0
2018-06-28 12:40:00,239.88,240.32,239.82,240.21,4158.0,239.88,240.32,239.82,240.21,4158.0
2018-06-28 12:45:00,240.21,240.22,240.0,240.01,2458.0,240.21,240.22,240.0,240.01,2458.0
2018-06-28 12:50:00,240.14,240.36,240.07,240.24,6110.0,240.14,240.36,240.07,240.24,6110.0
2018-06-28 12:55:00,240.27,240.28,240.12,240.27,3587.0,240.27,240.28,240.12,240.27,3587.0
2018-06-28 13:00:00,240.23,240.75,240.17,240.67,7139.0,240.23,240.75,240.17,240.67,7139.0
2018-06-28 13:05:00,240.61,240.61,240.29,240.38,5750.0,240.61,240.61,240.29,240.38,5750.0
2018-06-28 13:10:00,240.32,240.32,239.73,239.8,4297.0,240.32,240.32,239.73,239.8,4297.0
2018-06-28 13:15:00,239.81,240.19,239.81,240.06,5600.0,239.81,240.19,239.81,240.06,5600.0
2018-06-28 13:20:00,240.09,240.27,240.08,240.27,1400.0,240.09,240.27,240.08,240.27,1400.0
2018-06-28 13:25:00,240.26,240.31,240.15,240.29,7204.0,240.26,240.31,240.15,240.29,7204.0
2018-06-28 13:30:00,240.35,240.35,240.15,240.15,3484.0,240.35,240.35,240.15,240.15,3484.0
2018-06-28 13:35:00,240.15,240.15,239.56,239.61,5500.0,240.15,240.15,239.56,239.61,5500.0
2018-06-28 13:40:00,239.62,239.83,239.62,239.83,1619.0,239.62,239.83,239.62,239.83,1619.0
2018-06-28 13:45:00,239.71,239.89,239.64,239.89,3450.0,239.71,239.89,239.64,239.89,3450.0
2018-06-28 13:50:00,239.95,240.06,239.89,239.99,4563.0,239.95,240.06,239.89,239.99,4563.0
2018-06-28 13:55:00,240.02,240.17,239.97,240.16,6027.0,240.02,240.17,239.97,240.16,6027.0
2018-06-28 14:00:00,240.18,240.43,240.14,240.15,7722.0,240.18,240.43,240.14,240.15,7722.0
2018-06-28 14:05:00,240.2,240.32,240.04,240.32,2600.0,240.2,240.32,240.04,240.32,2600.0
2018-06-28 14:10:00,240.26,240.37,240.17,240.32,4873.0,240.26,240.37,240.17,240.32,4873.0
2018-06-28 14:15:00,240.38,240.68,240.38,240.54,7228.0,240.38,240.68,240.38,240.54,7228.0
2018-06-28 14:20:00,240.5,240.75,240.47,240.63,8000.0,240.5,240.75,240.47,240.63,8000.0
2018-06-28 14:25:00,240.74,240.74,240.24,240.49,7463.0,240.74,240.74,240.24,240.49,7463.0
2018-06-28 14:30:00,240.54,240.55,240.24,240.24,4706.0,240.54,240.55,240.24,240.24,4706.0
2018-06-28 14:35:00,240.14,240.23,239.86,239.94,5925.0,240.14,240.23,239.86,239.94,5925.0
2018-06-28 14:40:00,240.05,240.14,239.93,240.09,3352.0,240.05,240.14,239.93,240.09,3352.0
2018-06-28 14:45:00,240.03,240.41,240.03,240.4,2300.0,240.03,240.41,240.03,240.4,2300.0
2018-06-28 14:50:00,240.46,240.69,240.32,240.69,5122.0,240.46,240.69,240.32,240.69,5122.0
2018-06-28 14:55:00,240.74,240.83,240.7,240.73,5471.0,240.74,240.83,240.7,240.73,5471.0
2018-06-28 15:00:00,240.92,240.92,240.78,240.86,4900.0,240.92,240.92,240.78,240.86,4900.0
2018-06-28 15:05:00,240.76,240.88,240.63,240.71,7340.0,240.76,240.88,240.63,240.71,7340.0
2018-06-28 15:10:00,240.74,240.84,240.61,240.77,7152.0,240.74,240.84,240.61,240.77,7152.0
2018-06-28 15:15:00,240.77,240.77,240.38,240.55,7755.0,240.77,240.77,240.38,240.55,7755.0
2018-06-28 15:20:00,240.59,240.6,240.43,240.48,4411.0,240.59,240.6,240.43,240.48,4411.0
2018-06-28 15:25:00,240.49,240.5,240.13,240.13,6225.0,240.49,240.5,240.13,240.13,6225.0
2018-06-28 15:30:00,240.13,240.13,239.52,239.52,8429.0,240.13,240.13,239.52,239.52,8429.0
2018-06-28 15:35:00,239.62,239.72,239.37,239.48,12166.0,239.62,239.72,239.37,239.48,12166.0
2018-06-28 15:40:00,239.51,239.61,239.49,239.57,6100.0,239.51,239.61,239.49,239.57,6100.0
2018-06-28 15:45:00,239.57,239.6,239.25,239.25,13003.0,239.57,239.6,239.25,239.25,13003.0
2018-06-28 15:50:00,239.19,239.54,239.16,239.54,21913.0,239.19,239.54,239.16,239.54,21913.0
2018-06-28 15:55:00,239.54,239.8,239.45,239.67,40833.0,239.54,239.8,239.45,239.67,40833.0
2018-06-29 09:30:00,242.05,242.71,240.56,240.56,18688.0,242.05,242.71,240.56,240.56,18688.0
2018-06-29 09:35:00,240.96,240.96,239.41,239.44,5520.0,240.96,240.96,239.41,239.44,5520.0
2018-06-29 09:40:00,239.44,240.1,239.0,239.53,17694.0,239.44,240.1,239.0,239.53,17694.0
2018-06-29 09:45:00,239.92,240.35,239.5,239.88,28700.0,239.92,240.35,239.5,239.88,28700.0
2018-06-29 09:50:00,239.87,239.87,239.24,239.5,3350.0,239.87,239.87,239.24,239.5,3350.0
2018-06-29 09:55:00,239.79,240.04,239.64,239.8,3060.0,239.79,240.04,239.64,239.8,3060.0
2018-06-29 10:00:00,240.0,240.05,238.8,238.83,6400.0,240.0,240.05,238.8,238.83,6400.0
2018-06-29 10:05:00,238.79,238.8,238.12,238.17,6230.0,238.79,238.8,238.12,238.17,6230.0
2018-06-29 10:10:00,238.23,238.72,238.23,238.55,6359.0,238.23,238.72,238.23,238.55,6359.0
2018-06-29 10:15:00,238.56,238.68,238.08,238.19,22876.0,238.56,238.68,238.08,238.19,22876.0
2018-06-29 10:20:00,238.23,238.35,237.87,238.06,15198.0,238.23,238.35,237.87,238.06,15198.0
2018-06-29 10:25:00,238.0,238.18,237.05,237.33,15425.0,238.0,238.18,237.05,237.33,15425.0
2018-06-29 10:30:00,237.33,237.67,237.18,237.48,1785.0,237.33,237.67,237.18,237.48,1785.0
2018-06-29 10:35:00,237.7,237.7,236.7,236.87,10002.0,237.7,237.7,236.7,236.87,10002.0
2018-06-29 10:40:00,236.89,237.71,236.89,237.69,4480.0,236.89,237.71,236.89,237.69,4480.0
2018-06-29 10:45:00,237.84,238.1,237.51,237.59,8594.0,237.84,238.1,237.51,237.59,8594.0
2018-06-29 10:50:00,237.56,237.94,237.42,237.9,9069.0,237.56,237.94,237.42,237.9,9069.0
2018-06-29 10:55:00,237.92,238.2,237.7,237.7,8020.0,237.92,238.2,237.7,237.7,8020.0
2018-06-29 11:00:00,237.7,237.92,237.37,237.57,5495.0,237.7,237.92,237.37,237.57,5495.0
2018-06-29 11:05:00,237.56,237.99,237.56,237.99,5300.0,237.56,237.99,237.56,237.99,5300.0
2018-06-29 11:10:00,238.0,238.2,237.66,237.66,10045.0,238.0,238.2,237.66,237.66,10045.0
2018-06-29 11:15:00,237.81,237.93,237.49,237.77,4100.0,237.81,237.93,237.49,237.77,4100.0
2018-06-29 11:20:00,237.74,238.03,237.42,237.42,14700.0,237.74,238.03,237.42,237.42,14700.0
2018-06-29 11:25:00,237.64,238.14,237.33,238.14,7686.0,237.64,238.14,237.33,238.14,7686.0
2018-06-29 11:30:00,238.23,238.74,238.15,238.74,10334.0,238.23,238.74,238.15,238.74,10334.0
2018-06-29 11:35:00,238.8,239.44,238.75,238.94,11575.0,238.8,239.44,238.75,238.94,11575.0
2018-06-29 11:40:00,239.17,239.21,238.94,239.11,4958.0,239.17,239.21,238.94,239.11,4958.0
2018-06-29 11:45:00,239.09,239.52,238.99,238.99,5099.0,239.09,239.52,238.99,238.99,5099.0
2018-06-29 11:50:00,239.08,239.08,238.53,238.67,2299.0,239.08,239.08,238.53,238.67,2299.0
2018-06-29 11:55:00,238.49,238.53,238.34,238.53,1600.0,238.49,238.53,238.34,238.53,1600.0
2018-06-29 12:00:00,238.5,238.64,237.83,238.0,10089.0,238.5,238.64,237.83,238.0,10089.0
2018-06-29 12:05:00,238.03,238.46,238.03,238.4,4346.0,238.03,238.46,238.03,238.4,4346.0
2018-06-29 12:10:00,238.4,238.55,237.96,238.02,3400.0,238.4,238.55,237.96,238.02,3400.0
2018-06-29 12:15:00,238.06,238.09,237.88,237.88,2900.0,238.06,238.09,237.88,237.88,2900.0
2018-06-29 12:20:00,237.77,238.13,237.75,238.09,7220.0,237.77,238.13,237.75,238.09,7220.0
2018-06-29 12:25:00,238.12,238.24,237.77,237.77,3400.0,238.12,238.24,237.77,237.77,3400.0
2018-06-29 12:30:00,237.73,237.73,237.05,237.05,3956.0,237.73,237.73,237.05,237.05,3956.0
2018-06-29 12:35:00,237.22,237.57,237.22,237.56,3291.0,237.22,237.57,237.22,237.56,3291.0
2018-06-29 12:40:00,237.69,237.85,237.64,237.85,1200.0,237.69,237.85,237.64,237.85,1200.0
2018-06-29 12:45:00,237.73,237.76,236.76,236.86,4247.0,237.73,237.76,236.76,236.86,4247.0
2018-06-29 12:50:00,236.84,236.84,236.2,236.2,4300.0,236.84,236.84,236.2,236.2,4300.0
2018-06-29 12:55:00,236.27,236.59,236.1,236.39,12300.0,236.27,236.59,236.1,236.39,12300.0
2018-06-29 13:00:00,236.41,236.69,236.03,236.55,12300.0,236.41,236.69,236.03,236.55,12300.0
2018-06-29 13:05:00,236.58,236.97,236.38,236.89,7194.0,236.58,236.97,236.38,236.89,7194.0
2018-06-29 13:10:00,237.04,237.32,237.03,237.06,5200.0,237.04,237.32,237.03,237.06,5200.0
2018-06-29 13:15:00,237.05,237.31,236.97,237.0,3506.0,237.05,237.31,236.97,237.0,3506.0
2018-06-29 13:20:00,236.4,236.65,236.23,236.41,4850.0,236.4,236.65,236.23,236.41,4850.0
2018-06-29 13:25:00,236.3,236.77,236.22,236.52,1951.0,236.3,236.77,236.22,236.52,1951.0
2018-06-29 13:30:00,236.66,236.85,236.66,236.73,2400.0,236.66,236.85,236.66,236.73,2400.0
2018-06-29 13:35:00,236.96,237.03,236.73,236.88,4235.0,236.96,237.03,236.73,236.88,4235.0
2018-06-29 13:40:00,236.89,237.13,236.79,236.79,2519.0,236.89,237.13,236.79,236.79,2519.0
2018-06-29 13:45:00,236.79,236.83,236.66,236.76,1800.0,236.79,236.83,236.66,236.76,1800.0
2018-06-29 13:50:00,236.76,236.8,236.51,236.77,1300.0,236.76,236.8,236.51,236.77,1300.0
2018-06-29 13:55:00,236.73,236.79,236.53,236.79,1200.0,236.73,236.79,236.53,236.79,1200.0
2018-06-29 14:00:00,237.0,237.06,236.34,236.51,3554.0,237.0,237.06,236.34,236.51,3554.0
2018-06-29 14:05:00,236.56,237.17,236.49,237.08,5217.0,236.56,237.17,236.49,237.08,5217.0
2018-06-29 14:10:00,237.09,237.09,236.73,236.83,3921.0,237.09,237.09,236.73,236.83,3921.0
2018-06-29 14:15:00,236.88,237.19,236.88,237.08,2520.0,236.88,237.19,236.88,237.08,2520.0
2018-06-29 14:20:00,236.97,237.23,236.96,237.22,1911.0,236.97,237.23,236.96,237.22,1911.0
2018-06-29 14:25:00,237.32,237.39,237.13,237.39,2105.0,237.32,237.39,237.13,237.39,2105.0
2018-06-29 14:30:00,237.31,237.4,236.91,236.95,2328.0,237.31,237.4,236.91,236.95,2328.0
2018-06-29 14:35:00,236.94,237.07,236.94,237.05,1900.0,236.94,237.07,236.94,237.05,1900.0
2018-06-29 14:40:00,236.94,236.94,236.38,236.63,4675.0,236.94,236.94,236.38,236.63,4675.0
2018-06-29 14:45:00,236.78,236.95,236.77,236.89,400.0,236.78,236.95,236.77,236.89,400.0
2018-06-29 14:50:00,236.99,237.0,236.31,236.87,4984.0,236.99,237.0,236.31,236.87,4984.0
2018-06-29 14:55:00,236.99,237.0,236.85,236.98,2147.0,236.99,237.0,236.85,236.98,2147.0
2018-06-29 15:00:00,237.0,237.0,236.78,236.88,5800.0,237.0,237.0,236.78,236.88,5800.0
2018-06-29 15:05:00,236.88,236.88,236.33,236.45,9200.0,236.88,236.88,236.33,236.45,9200.0
2018-06-29 15:10:00,236.45,236.45,236.19,236.28,7483.0,236.45,236.45,236.19,236.28,7483.0
2018-06-29 15:15:00,236.27,236.27,235.58,235.69,15256.0,236.27,236.27,235.58,235.69,15256.0
2018-06-29 15:20:00,235.72,235.83,235.24,235.34,7163.0,235.72,235.83,235.24,235.34,7163.0
2018-06-29 15:25:00,235.28,235.29,234.75,235.2,16735.0,235.28,235.29,234.75,235.2,16735.0
2018-06-29 15:30:00,235.14,235.14,234.37,234.57,12442.0,235.14,235.14,234.37,234.57,12442.0
2018-06-29 15:35:00,234.45,234.45,233.68,233.99,15553.0,234.45,234.45,233.68,233.99,15553.0
2018-06-29 15:40:00,233.98,234.11,233.66,234.04,9395.0,233.98,234.11,233.66,234.04,9395.0
2018-06-29 15:45:00,233.97,234.43,233.7,234.07,12925.0,233.97,234.43,233.7,234.07,12925.0
2018-06-29 15:50:00,234.02,234.02,233.22,233.44,36431.0,234.02,234.02,233.22,233.44,36431.0
2018-06-29 15:55:00,233.5,233.85,233.42,233.46,61848.0,233.5,233.85,233.42,233.46,61848.0
2018-07-02 09:30:00,231.12,231.69,228.38,229.85,39292.0,231.12,231.69,228.38,229.85,39292.0
2018-07-02 09:35:00,230.05,231.55,229.26,231.55,21748.0,230.05,231.55,229.26,231.55,21748.0
2018-07-02 09:40:00,231.18,231.71,230.49,230.64,10450.0,231.18,231.71,230.49,230.64,10450.0
2018-07-02 09:45:00,230.59,230.6,229.17,229.17,5357.0,230.59,230.6,229.17,229.17,5357.0
2018-07-02 09:50:00,229.39,229.93,229.0,229.93,11200.0,229.39,229.93,229.0,229.93,11200.0
2018-07-02 09:55:00,230.25,230.77,229.78,230.59,13030.0,230.25,230.77,229.78,230.59,13030.0
2018-07-02 10:00:00,231.0,231.26,230.3,230.92,18831.0,231.0,231.26,230.3,230.92,18831.0
2018-07-02 10:05:00,230.8,230.88,229.82,229.82,9476.0,230.8,230.88,229.82,229.82,9476.0
2018-07-02 10:10:00,229.75,229.75,229.12,229.56,6205.0,229.75,229.75,229.12,229.56,6205.0
2018-07-02 10:15:00,229.7,230.1,228.58,228.89,12261.0,229.7,230.1,228.58,228.89,12261.0
2018-07-02 10:20:00,228.92,229.63,228.75,229.56,4538.0,228.92,229.63,228.75,229.56,4538.0
2018-07-02 10:25:00,229.65,230.22,229.28,230.22,6954.0,229.65,230.22,229.28,230.22,6954.0
2018-07-02 10:30:00,230.28,230.53,230.01,230.22,8100.0,230.28,230.53,230.01,230.22,8100.0
2018-07-02 10:35:00,230.28,230.28,229.8,230.08,3066.0,230.28,230.28,229.8,230.08,3066.0
2018-07-02 10:40:00,230.34,230.75,230.13,230.51,5000.0,230.34,230.75,230.13,230.51,5000.0
2018-07-02 10:45:00,230.44,231.18,230.41,230.41,4322.0,230.44,231.18,230.41,230.41,4322.0
2018-07-02 10:50:00,230.39,230.6,230.18,230.18,3714.0,230.39,230.6,230.18,230.18,3714.0
2018-07-02 10:55:00,230.0,231.01,229.85,231.01,3300.0,230.0,231.01,229.85,231.01,3300.0
2018-07-02 11:00:00,231.01,231.44,230.86,230.96,8178.0,231.01,231.44,230.86,230.96,8178.0
2018-07-02 11:05:00,230.96,231.06,230.5,230.98,6004.0,230.96,231.06,230.5,230.98,6004.0
2018-07-02 11:10:00,230.98,231.26,230.84,230.86,9451.0,230.98,231.26,230.84,230.86,9451.0
2018-07-02 11:15:00,230.97,231.12,230.82,230.85,6904.0,230.97,231.12,230.82,230.85,6904.0
2018-07-02 11:20:00,230.85,230.91,230.5,230.64,10527.0,230.85,230.91,230.5,230.64,10527.0
2018-07-02 11:25:00,230.72,230.72,230.15,230.16,3079.0,230.72,230.72,230.15,230.16,3079.0
2018-07-02 11:30:00,230.05,230.11,229.4,229.4,6200.0,230.05,230.11,229.4,229.4,6200.0
2018-07-02 11:35:00,229.47,229.47,229.17,229.17,5108.0,229.47,229.47,229.17,229.17,5108.0
2018-07-02 11:40:00,229.1,229.38,228.8,229.38,17918.0,229.1,229.38,228.8,229.38,17918.0
2018-07-02 11:45:00,229.3,229.81,229.29,229.43,7911.0,229.3,229.81,229.29,229.43,7911.0
2018-07-02 11:50:00,229.21,229.46,228.96,229.46,3967.0,229.21,229.46,228.96,229.46,3967.0
2018-07-02 11:55:00,229.62,229.76,229.49,229.76,2994.0,229.62,229.76,229.49,229.76,2994.0
2018-07-02 12:00:00,229.76,229.76,229.26,229.43,2605.0,229.76,229.76,229.26,229.43,2605.0
2018-07-02 12:05:00,229.33,230.04,229.19,229.83,3700.0,229.33,230.04,229.19,229.83,3700.0
2018-07-02 12:10:00,229.68,230.03,229.57,230.03,2700.0,229.68,230.03,229.57,230.03,2700.0
2018-07-02 12:15:00,229.98,230.11,229.58,229.83,4600.0,229.98,230.11,229.58,229.83,4600.0
2018-07-02 12:20:00,229.75,229.75,229.56,229.67,4400.0,229.75,229.75,229.56,229.67,4400.0
2018-07-02 12:25:00,229.54,229.54,229.24,229.51,2848.0,229.54,229.54,229.24,229.51,2848.0
2018-07-02 12:30:00,229.67,229.92,229.67,229.92,2300.0,229.67,229.92,229.67,229.92,2300.0
2018-07-02 12:35:00,229.92,230.27,229.77,230.01,5600.0,229.92,230.27,229.77,230.01,5600.0
2018-07-02 12:40:00,230.01,230.11,229.99,230.01,3000.0,230.01,230.11,229.99,230.01,3000.0
2018-07-02 12:45:00,229.97,230.13,229.65,229.74,3000.0,229.97,230.13,229.65,229.74,3000.0
2018-07-02 12:50:00,229.63,230.13,229.63,229.88,4508.0,229.63,230.13,229.63,229.88,4508.0
2018-07-02 12:55:00,230.0,230.18,229.65,229.65,5226.0,230.0,230.18,229.65,229.65,5226.0
2018-07-02 13:00:00,229.76,229.91,229.51,229.66,5447.0,229.76,229.91,229.51,229.66,5447.0
2018-07-02 13:05:00,229.65,229.74,229.38,229.62,3200.0,229.65,229.74,229.38,229.62,3200.0
2018-07-02 13:10:00,229.68,229.71,229.3,229.64,2918.0,229.68,229.71,229.3,229.64,2918.0
2018-07-02 13:15:00,229.48,229.93,229.37,229.61,3950.0,229.48,229.93,229.37,229.61,3950.0
2018-07-02 13:20:00,229.63,229.93,229.63,229.74,2900.0,229.63,229.93,229.63,229.74,2900.0
2018-07-02 13:25:00,229.79,229.91,229.44,229.44,4800.0,229.79,229.91,229.44,229.44,4800.0
2018-07-02 13:30:00,229.46,229.68,229.45,229.63,4258.0,229.46,229.68,229.45,229.63,4258.0
2018-07-02 13:35:00,229.57,229.57,229.32,229.38,5933.0,229.57,229.57,229.32,229.38,5933.0
2018-07-02 13:40:00,229.38,230.28,229.38,230.28,13114.0,229.38,230.28,229.38,230.28,13114.0
2018-07-02 13:45:00,230.11,230.84,230.1,230.84,2600.0,230.11,230.84,230.1,230.84,2600.0
2018-07-02 13:50:00,230.67,231.15,230.56,230.71,16216.0,230.67,231.15,230.56,230.71,16216.0
2018-07-02 13:55:00,230.66,231.24,230.56,231.24,13824.0,230.66,231.24,230.56,231.24,13824.0
2018-07-02 14:00:00,231.26,231.94,231.25,231.87,37873.0,231.26,231.94,231.25,231.87,37873.0
2018-07-02 14:05:00,231.91,231.95,231.38,231.47,16523.0,231.91,231.95,231.38,231.47,16523.0
2018-07-02 14:10:00,231.54,231.64,231.12,231.38,8142.0,231.54,231.64,231.12,231.38,8142.0
2018-07-02 14:15:00,231.46,231.92,231.46,231.83,6700.0,231.46,231.92,231.46,231.83,6700.0
2018-07-02 14:20:00,231.67,231.68,231.47,231.64,1833.0,231.67,231.68,231.47,231.64,1833.0
2018-07-02 14:25:00,231.66,231.83,231.37,231.39,5600.0,231.66,231.83,231.37,231.39,5600.0
2018-07-02 14:30:00,231.45,231.76,231.45,231.6,4067.0,231.45,231.76,231.45,231.6,4067.0
2018-07-02 14:35:00,231.51,231.57,231.27,231.57,22352.0,231.51,231.57,231.27,231.57,22352.0
2018-07-02 14:40:00,231.59,231.89,231.5,231.89,8989.0,231.59,231.89,231.5,231.89,8989.0
2018-07-02 14:45:00,231.84,231.88,231.46,231.49,5667.0,231.84,231.88,231.46,231.49,5667.0
2018-07-02 14:50:00,231.47,231.65,231.39,231.5,11238.0,231.47,231.65,231.39,231.5,11238.0
2018-07-02 14:55:00,231.5,231.61,231.42,231.52,6069.0,231.5,231.61,231.42,231.52,6069.0
2018-07-02 15:00:00,231.59,231.81,231.38,231.5,7343.0,231.59,231.81,231.38,231.5,7343.0
2018-07-02 15:05:00,231.5,231.73,231.46,231.59,3781.0,231.5,231.73,231.46,231.59,3781.0
2018-07-02 15:10:00,231.61,231.92,231.61,231.71,4160.0,231.61,231.92,231.61,231.71,4160.0
2018-07-02 15:15:00,231.71,231.72,231.48,231.61,5279.0,231.71,231.72,231.48,231.61,5279.0
2018-07-02 15:20:00,231.66,232.03,231.54,232.03,12501.0,231.66,232.03,231.54,232.03,12501.0
2018-07-02 15:25:00,232.13,232.2,231.42,231.45,16464.0,232.13,232.2,231.42,231.45,16464.0
2018-07-02 15:30:00,231.44,231.68,231.13,231.2,5404.0,231.44,231.68,231.13,231.2,5404.0
2018-07-02 15:35:00,231.2,232.2,231.2,232.2,20336.0,231.2,232.2,231.2,232.2,20336.0
2018-07-02 15:40:00,232.23,232.23,231.33,231.56,12840.0,232.23,232.23,231.33,231.56,12840.0
2018-07-02 15:45:00,231.61,232.2,231.41,231.89,16156.0,231.61,232.2,231.41,231.89,16156.0
2018-07-02 15:50:00,231.91,232.5,231.91,232.39,20618.0,231.91,232.5,231.91,232.39,20618.0
2018-07-02 15:55:00,232.41,232.71,232.34,232.57,36662.0,232.41,232.71,232.34,232.57,36662.0
2018-07-03 09:30:00,233.85,235.27,233.51,235.19,19423.0,233.85,235.27,233.51,235.19,19423.0
2018-07-03 09:35:00,235.01,235.4,235.0,235.18,3700.0,235.01,235.4,235.0,235.18,3700.0
2018-07-03 09:40:00,234.97,235.14,234.11,234.11,6400.0,234.97,235.14,234.11,234.11,6400.0
2018-07-03 09:45:00,234.26,234.39,234.02,234.02,7564.0,234.26,234.39,234.02,234.02,7564.0
2018-07-03 09:50:00,234.06,234.14,233.33,233.84,10036.0,234.06,234.14,233.33,233.84,10036.0
2018-07-03 09:55:00,233.9,234.81,233.49,233.86,12587.0,233.9,234.81,233.49,233.86,12587.0
2018-07-03 10:00:00,234.04,234.5,233.81,234.15,6421.0,234.04,234.5,233.81,234.15,6421.0
2018-07-03 10:05:00,234.18,234.39,233.66,233.72,7900.0,234.18,234.39,233.66,233.72,7900.0
2018-07-03 10:10:00,233.78,234.57,233.78,234.51,3912.0,233.78,234.57,233.78,234.51,3912.0
2018-07-03 10:15:00,234.82,235.41,234.64,235.41,3967.0,234.82,235.41,234.64,235.41,3967.0
2018-07-03 10:20:00,235.4,235.9,235.19,235.57,3400.0,235.4,235.9,235.19,235.57,3400.0
2018-07-03 10:25:00,235.48,235.48,234.67,234.67,8678.0,235.48,235.48,234.67,234.67,8678.0
2018-07-03 10:30:00,234.46,234.89,234.36,234.64,9615.0,234.46,234.89,234.36,234.64,9615.0
2018-07-03 10:35:00,234.62,234.76,234.4,234.4,3428.0,234.62,234.76,234.4,234.4,3428.0
2018-07-03 10:40:00,234.33,234.91,234.33,234.85,8802.0,234.33,234.91,234.33,234.85,8802.0
2018-07-03 10:45:00,234.86,235.0,234.39,234.59,7463.0,234.86,235.0,234.39,234.59,7463.0
2018-07-03 10:50:00,234.49,234.67,234.33,234.38,7501.0,234.49,234.67,234.33,234.38,7501.0
2018-07-03 10:55:00,234.31,234.4,234.15,234.26,5364.0,234.31,234.4,234.15,234.26,5364.0
2018-07-03 11:00:00,234.26,234.4,234.04,234.32,3979.0,234.26,234.4,234.04,234.32,3979.0
2018-07-03 11:05:00,234.36,234.44,233.52,233.72,7406.0,234.36,234.44,233.52,233.72,7406.0
2018-07-03 11:10:00,233.59,233.66,233.32,233.55,3249.0,233.59,233.66,233.32,233.55,3249.0
2018-07-03 11:15:00,233.47,234.37,233.37,233.97,3680.0,233.47,234.37,233.37,233.97,3680.0
2018-07-03 11:20:00,233.97,234.12,233.86,234.11,3253.0,233.97,234.12,233.86,234.11,3253.0
2018-07-03 11:25:00,234.07,234.72,234.07,234.5,9422.0,234.07,234.72,234.07,234.5,9422.0
2018-07-03 11:30:00,234.5,234.54,234.18,234.26,7579.0,234.5,234.54,234.18,234.26,7579.0
2018-07-03 11:35:00,234.28,234.33,234.15,234.3,4273.0,234.28,234.33,234.15,234.3,4273.0
2018-07-03 11:40:00,234.32,234.47,234.26,234.37,7045.0,234.32,234.47,234.26,234.37,7045.0
2018-07-03 11:45:00,234.39,234.84,234.38,234.84,3638.0,234.39,234.84,234.38,234.84,3638.0
2018-07-03 11:50:00,234.83,234.91,234.35,234.91,7421.0,234.83,234.91,234.35,234.91,7421.0
2018-07-03 11:55:00,234.96,234.96,234.72,234.86,3968.0,234.96,234.96,234.72,234.86,3968.0
2018-07-03 12:00:00,234.89,234.89,234.3,234.31,5306.0,234.89,234.89,234.3,234.31,5306.0
2018-07-03 12:05:00,234.32,234.7,234.3,234.68,2700.0,234.32,234.7,234.3,234.68,2700.0
2018-07-03 12:10:00,234.69,234.69,234.26,234.35,6492.0,234.69,234.69,234.26,234.35,6492.0
2018-07-03 12:15:00,234.44,234.86,234.44,234.56,7478.0,234.44,234.86,234.44,234.56,7478.0
2018-07-03 12:20:00,234.55,234.74,234.41,234.53,7481.0,234.55,234.74,234.41,234.53,7481.0
2018-07-03 12:25:00,234.53,234.58,234.38,234.48,5210.0,234.53,234.58,234.38,234.48,5210.0
2018-07-03 12:30:00,234.52,234.81,234.35,234.67,6914.0,234.52,234.81,234.35,234.67,6914.0
2018-07-03 12:35:00,234.65,234.76,234.18,234.43,8437.0,234.65,234.76,234.18,234.43,8437.0
2018-07-03 12:40:00,234.44,235.01,234.44,235.0,8263.0,234.44,235.01,234.44,235.0,8263.0
2018-07-03 12:45:00,235.0,235.12,234.7,234.77,13219.0,235.0,235.12,234.7,234.77,13219.0
2018-07-03 12:50:00,234.79,234.93,234.59,234.82,19568.0,234.79,234.93,234.59,234.82,19568.0
2018-07-03 12:55:00,234.75,235.36,234.74,235.14,24183.0,234.75,235.36,234.74,235.14,24183.0
2018-07-05 09:30:00,235.81,236.99,234.63,235.24,8553.0,235.81,236.99,234.63,235.24,8553.0
2018-07-05 09:35:00,235.21,235.21,234.0,234.37,1150.0,235.21,235.21,234.0,234.37,1150.0
2018-07-05 09:40:00,234.68,235.24,234.4,234.52,2754.0,234.68,235.24,234.4,234.52,2754.0
2018-07-05 09:45:00,234.64,234.82,234.25,234.82,18012.0,234.64,234.82,234.25,234.82,18012.0
2018-07-05 09:50:00,234.88,235.95,234.79,235.84,7734.0,234.88,235.95,234.79,235.84,7734.0
2018-07-05 09:55:00,235.63,235.64,235.25,235.47,17600.0,235.63,235.64,235.25,235.47,17600.0
2018-07-05 10:00:00,235.27,235.39,234.35,234.65,8208.0,235.27,235.39,234.35,234.65,8208.0
2018-07-05 10:05:00,234.55,234.55,233.6,233.68,8600.0,234.55,234.55,233.6,233.68,8600.0
2018-07-05 10:10:00,233.61,233.81,233.22,233.23,2946.0,233.61,233.81,233.22,233.23,2946.0
2018-07-05 10:15:00,233.23,233.4,232.86,232.96,4800.0,233.23,233.4,232.86,232.96,4800.0
2018-07-05 10:20:00,233.1,234.2,233.1,234.09,4611.0,233.1,234.2,233.1,234.09,4611.0
2018-07-05 10:25:00,233.97,233.97,233.52,233.66,2802.0,233.97,233.97,233.52,233.66,2802.0
2018-07-05 10:30:00,233.62,233.75,233.36,233.67,3265.0,233.62,233.75,233.36,233.67,3265.0
2018-07-05 10:35:00,233.86,233.86,233.48,233.58,5384.0,233.86,233.86,233.48,233.58,5384.0
2018-07-05 10:40:00,233.37,233.64,233.37,233.57,985.0,233.37,233.64,233.37,233.57,985.0
2018-07-05 10:45:00,233.54,234.1,233.5,234.1,3262.0,233.54,234.1,233.5,234.1,3262.0
2018-07-05 10:50:00,234.0,234.0,233.18,233.18,5100.0,234.0,234.0,233.18,233.18,5100.0
2018-07-05 10:55:00,233.38,233.65,233.19,233.53,7154.0,233.38,233.65,233.19,233.53,7154.0
2018-07-05 11:00:00,233.43,234.07,233.41,234.07,5880.0,233.43,234.07,233.41,234.07,5880.0
2018-07-05 11:05:00,234.06,234.17,233.85,234.01,6854.0,234.06,234.17,233.85,234.01,6854.0
2018-07-05 11:10:00,234.0,234.05,233.8,234.03,4500.0,234.0,234.05,233.8,234.03,4500.0
2018-07-05 11:15:00,233.94,234.07,233.9,234.02,2304.0,233.94,234.07,233.9,234.02,2304.0
2018-07-05 11:20:00,234.04,234.14,234.04,234.05,1900.0,234.04,234.14,234.04,234.05,1900.0
2018-07-05 11:25:00,234.14,234.48,234.07,234.22,3840.0,234.14,234.48,234.07,234.22,3840.0
2018-07-05 11:30:00,234.2,234.52,234.2,234.51,1800.0,234.2,234.52,234.2,234.51,1800.0
2018-07-05 11:35:00,234.55,235.1,234.48,234.92,2900.0,234.55,235.1,234.48,234.92,2900.0
2018-07-05 11:40:00,234.94,235.25,234.69,235.16,13000.0,234.94,235.25,234.69,235.16,13000.0
2018-07-05 11:45:00,235.16,235.73,235.16,235.66,2704.0,235.16,235.73,235.16,235.66,2704.0
2018-07-05 11:50:00,235.63,235.78,235.58,235.7,4300.0,235.63,235.78,235.58,235.7,4300.0
2018-07-05 11:55:00,235.65,235.65,235.31,235.31,6800.0,235.65,235.65,235.31,235.31,6800.0
2018-07-05 12:00:00,235.29,235.47,235.15,235.43,1700.0,235.29,235.47,235.15,235.43,1700.0
2018-07-05 12:05:00,235.45,235.49,235.26,235.44,4565.0,235.45,235.49,235.26,235.44,4565.0
2018-07-05 12:10:00,235.21,235.21,234.9,235.04,2700.0,235.21,235.21,234.9,235.04,2700.0
2018-07-05 12:15:00,235.05,235.3,235.04,235.3,934.0,235.05,235.3,235.04,235.3,934.0
2018-07-05 12:20:00,235.2,235.26,235.09,235.26,1000.0,235.2,235.26,235.09,235.26,1000.0
2018-07-05 12:25:00,235.21,235.45,235.21,235.4,2287.0,235.21,235.45,235.21,235.4,2287.0
2018-07-05 12:30:00,235.39,235.39,235.13,235.17,2260.0,235.39,235.39,235.13,235.17,2260.0
2018-07-05 12:35:00,235.13,235.25,235.01,235.25,1800.0,235.13,235.25,235.01,235.25,1800.0
2018-07-05 12:40:00,235.25,235.26,235.09,235.12,4100.0,235.25,235.26,235.09,235.12,4100.0
2018-07-05 12:45:00,235.26,235.33,234.9,234.94,4236.0,235.26,235.33,234.9,234.94,4236.0
2018-07-05 12:50:00,235.0,235.16,234.9,235.15,8700.0,235.0,235.16,234.9,235.15,8700.0
2018-07-05 12:55:00,235.22,235.22,235.0,235.06,1500.0,235.22,235.22,235.0,235.06,1500.0
2018-07-05 13:00:00,234.91,235.21,234.9,235.11,3800.0,234.91,235.21,234.9,235.11,3800.0
2018-07-05 13:05:00,235.06,235.09,234.96,234.99,1249.0,235.06,235.09,234.96,234.99,1249.0
2018-07-05 13:10:00,235.0,235.17,234.99,235.13,3797.0,235.0,235.17,234.99,235.13,3797.0
2018-07-05 13:15:00,235.02,235.08,234.95,234.99,1050.0,235.02,235.08,234.95,234.99,1050.0
2018-07-05 13:20:00,234.99,235.21,234.98,235.04,10100.0,234.99,235.21,234.98,235.04,10100.0
2018-07-05 13:25:00,235.06,235.17,234.97,234.97,11162.0,235.06,235.17,234.97,234.97,11162.0
2018-07-05 13:30:00,234.98,235.01,234.73,235.01,1998.0,234.98,235.01,234.73,235.01,1998.0
2018-07-05 13:35:00,234.84,235.05,234.83,235.02,5445.0,234.84,235.05,234.83,235.02,5445.0
2018-07-05 13:40:00,235.02,235.02,234.85,235.02,1344.0,235.02,235.02,234.85,235.02,1344.0
2018-07-05 13:45:00,234.9,235.09,234.9,235.01,2943.0,234.9,235.09,234.9,235.01,2943.0
2018-07-05 13:50:00,234.99,234.99,234.78,234.82,1605.0,234.99,234.99,234.78,234.82,1605.0
2018-07-05 13:55:00,234.91,234.94,234.82,234.82,1755.0,234.91,234.94,234.82,234.82,1755.0
2018-07-05 14:00:00,234.82,235.92,234.82,235.84,15223.0,234.82,235.92,234.82,235.84,15223.0
2018-07-05 14:05:00,235.77,236.26,235.75,235.85,13076.0,235.77,236.26,235.75,235.85,13076.0
2018-07-05 14:10:00,235.89,236.01,235.65,235.73,10127.0,235.89,236.01,235.65,235.73,10127.0
2018-07-05 14:15:00,235.67,236.05,235.61,236.01,1535.0,235.67,236.05,235.61,236.01,1535.0
2018-07-05 14:20:00,236.11,236.54,236.11,236.54,4545.0,236.11,236.54,236.11,236.54,4545.0
2018-07-05 14:25:00,236.65,236.73,236.5,236.68,1200.0,236.65,236.73,236.5,236.68,1200.0
2018-07-05 14:30:00,236.7,236.7,236.56,236.67,1810.0,236.7,236.7,236.56,236.67,1810.0
2018-07-05 14:35:00,236.69,236.69,236.3,236.35,1021.0,236.69,236.69,236.3,236.35,1021.0
2018-07-05 14:40:00,236.2,236.45,236.14,236.45,1600.0,236.2,236.45,236.14,236.45,1600.0
2018-07-05 14:45:00,236.5,236.69,236.49,236.64,6588.0,236.5,236.69,236.49,236.64,6588.0
2018-07-05 14:50:00,236.51,236.94,236.5,236.94,2000.0,236.51,236.94,236.5,236.94,2000.0
2018-07-05 14:55:00,236.86,237.15,236.76,237.13,4944.0,236.86,237.15,236.76,237.13,4944.0
2018-07-05 15:00:00,237.13,237.5,236.91,237.5,5553.0,237.13,237.5,236.91,237.5,5553.0
2018-07-05 15:05:00,237.49,237.5,237.17,237.21,2547.0,237.49,237.5,237.17,237.21,2547.0
2018-07-05 15:10:00,237.05,237.26,237.02,237.26,2323.0,237.05,237.26,237.02,237.26,2323.0
2018-07-05 15:15:00,237.16,237.3,237.16,237.25,2025.0,237.16,237.3,237.16,237.25,2025.0
2018-07-05 15:20:00,237.33,237.33,236.98,237.04,3456.0,237.33,237.33,236.98,237.04,3456.0
2018-07-05 15:25:00,237.04,237.04,236.71,236.84,3419.0,237.04,237.04,236.71,236.84,3419.0
2018-07-05 15:30:00,236.86,236.86,236.34,236.61,8306.0,236.86,236.86,236.34,236.61,8306.0
2018-07-05 15:35:00,236.59,236.88,236.57,236.78,4107.0,236.59,236.88,236.57,236.78,4107.0
2018-07-05 15:40:00,236.74,236.74,236.41,236.46,4030.0,236.74,236.74,236.41,236.46,4030.0
2018-07-05 15:45:00,236.39,236.53,236.18,236.21,6857.0,236.39,236.53,236.18,236.21,6857.0
2018-07-05 15:50:00,236.16,237.25,236.16,237.21,38615.0,236.16,237.25,236.16,237.21,38615.0
2018-07-05 15:55:00,237.2,237.87,237.08,237.84,74455.0,237.2,237.87,237.08,237.84,74455.0
2018-07-06 09:30:00,238.0,239.9,237.87,239.14,9721.0,238.0,239.9,237.87,239.14,9721.0
2018-07-06 09:35:00,239.24,239.33,239.02,239.33,1300.0,239.24,239.33,239.02,239.33,1300.0
2018-07-06 09:40:00,239.5,240.4,239.3,240.27,7091.0,239.5,240.4,239.3,240.27,7091.0
2018-07-06 09:45:00,240.13,240.43,238.88,238.99,13422.0,240.13,240.43,238.88,238.99,13422.0
2018-07-06 09:50:00,239.0,240.02,239.0,239.91,6000.0,239.0,240.02,239.0,239.91,6000.0
2018-07-06 09:55:00,239.97,241.31,239.92,241.31,14400.0,239.97,241.31,239.92,241.31,14400.0
2018-07-06 10:00:00,241.16,241.86,241.04,241.38,13837.0,241.16,241.86,241.04,241.38,13837.0
2018-07-06 10:05:00,241.47,241.47,240.58,240.89,10300.0,241.47,241.47,240.58,240.89,10300.0
2018-07-06 10:10:00,240.89,241.73,240.15,241.33,14210.0,240.89,241.73,240.15,241.33,14210.0
2018-07-06 10:15:00,241.26,241.9,241.17,241.9,6739.0,241.26,241.9,241.17,241.9,6739.0
2018-07-06 10:20:00,241.77,242.16,241.45,242.16,15902.0,241.77,242.16,241.45,242.16,15902.0
2018-07-06 10:25:00,242.14,242.54,241.93,242.54,10083.0,242.14,242.54,241.93,242.54,10083.0
2018-07-06 10:30:00,242.43,242.43,241.66,242.06,25198.0,242.43,242.43,241.66,242.06,25198.0
2018-07-06 10:35:00,242.06,242.23,241.8,241.97,6736.0,242.06,242.23,241.8,241.97,6736.0
2018-07-06 10:40:00,241.95,242.3,241.89,242.13,7796.0,241.95,242.3,241.89,242.13,7796.0
2018-07-06 10:45:00,242.22,242.25,241.82,241.9,8490.0,242.22,242.25,241.82,241.9,8490.0
2018-07-06 10:50:00,241.9,242.31,241.89,242.24,5300.0,241.9,242.31,241.89,242.24,5300.0
2018-07-06 10:55:00,242.31,242.34,241.48,241.48,11881.0,242.31,242.34,241.48,241.48,11881.0
2018-07-06 11:00:00,241.52,241.85,241.4,241.5,15099.0,241.52,241.85,241.4,241.5,15099.0
2018-07-06 11:05:00,241.69,242.62,241.62,242.62,5213.0,241.69,242.62,241.62,242.62,5213.0
2018-07-06 11:10:00,242.75,242.82,241.98,242.01,8300.0,242.75,242.82,241.98,242.01,8300.0
2018-07-06 11:15:00,241.99,242.4,241.74,242.4,4159.0,241.99,242.4,241.74,242.4,4159.0
2018-07-06 11:20:00,242.81,242.81,242.3,242.38,9001.0,242.81,242.81,242.3,242.38,9001.0
2018-07-06 11:25:00,242.48,242.49,241.89,242.02,4943.0,242.48,242.49,241.89,242.02,4943.0
2018-07-06 11:30:00,241.99,242.8,241.98,242.8,5312.0,241.99,242.8,241.98,242.8,5312.0
2018-07-06 11:35:00,242.79,243.54,242.76,243.31,11695.0,242.79,243.54,242.76,243.31,11695.0
2018-07-06 11:40:00,243.3,243.31,242.66,242.86,5814.0,243.3,243.31,242.66,242.86,5814.0
2018-07-06 11:45:00,242.91,243.45,242.91,243.4,3589.0,242.91,243.45,242.91,243.4,3589.0
2018-07-06 11:50:00,243.44,243.48,242.91,242.98,12300.0,243.44,243.48,242.91,242.98,12300.0
2018-07-06 11:55:00,242.96,243.09,242.76,243.07,3300.0,242.96,243.09,242.76,243.07,3300.0
2018-07-06 12:00:00,243.03,243.15,242.75,243.15,3520.0,243.03,243.15,242.75,243.15,3520.0
2018-07-06 12:05:00,243.21,243.67,243.11,243.56,6629.0,243.21,243.67,243.11,243.56,6629.0
2018-07-06 12:10:00,243.69,244.1,243.62,244.03,13437.0,243.69,244.1,243.62,244.03,13437.0
2018-07-06 12:15:00,243.98,244.1,243.36,243.52,7754.0,243.98,244.1,243.36,243.52,7754.0
2018-07-06 12:20:00,243.76,243.88,243.59,243.75,15157.0,243.76,243.88,243.59,243.75,15157.0
2018-07-06 12:25:00,243.75,243.84,243.44,243.44,5200.0,243.75,243.84,243.44,243.44,5200.0
2018-07-06 12:30:00,243.42,243.42,243.13,243.2,2749.0,243.42,243.42,243.13,243.2,2749.0
2018-07-06 12:35:00,243.37,243.4,243.16,243.25,6301.0,243.37,243.4,243.16,243.25,6301.0
2018-07-06 12:40:00,243.22,243.22,242.59,242.59,7211.0,243.22,243.22,242.59,242.59,7211.0
2018-07-06 12:45:00,242.7,242.74,242.46,242.55,5189.0,242.7,242.74,242.46,242.55,5189.0
2018-07-06 12:50:00,242.63,242.99,242.63,242.99,3008.0,242.63,242.99,242.63,242.99,3008.0
2018-07-06 12:55:00,243.06,243.27,243.02,243.27,1609.0,243.06,243.27,243.02,243.27,1609.0
2018-07-06 13:00:00,243.31,243.67,243.29,243.67,1800.0,243.31,243.67,243.29,243.67,1800.0
2018-07-06 13:05:00,243.66,244.12,243.66,244.12,10700.0,243.66,244.12,243.66,244.12,10700.0
2018-07-06 13:10:00,244.09,244.19,243.65,243.65,9145.0,244.09,244.19,243.65,243.65,9145.0
2018-07-06 13:15:00,243.6,243.75,243.54,243.75,2086.0,243.6,243.75,243.54,243.75,2086.0
2018-07-06 13:20:00,243.79,243.89,243.7,243.7,4800.0,243.79,243.89,243.7,243.7,4800.0
2018-07-06 13:25:00,243.66,244.15,243.66,244.12,7278.0,243.66,244.15,243.66,244.12,7278.0
2018-07-06 13:30:00,244.11,244.12,243.8,243.81,13629.0,244.11,244.12,243.8,243.81,13629.0
2018-07-06 13:35:00,243.7,243.7,243.36,243.36,4871.0,243.7,243.7,243.36,243.36,4871.0
2018-07-06 13:40:00,243.43,243.67,243.38,243.4,7325.0,243.43,243.67,243.38,243.4,7325.0
2018-07-06 13:45:00,243.61,243.64,243.47,243.47,4500.0,243.61,243.64,243.47,243.47,4500.0
2018-07-06 13:50:00,243.52,243.57,243.39,243.39,3900.0,243.52,243.57,243.39,243.39,3900.0
2018-07-06 13:55:00,243.4,243.44,243.17,243.17,3200.0,243.4,243.44,243.17,243.17,3200.0
2018-07-06 14:00:00,243.18,243.2,242.88,243.05,5193.0,243.18,243.2,242.88,243.05,5193.0
2018-07-06 14:05:00,242.99,242.99,242.62,242.62,3000.0,242.99,242.99,242.62,242.62,3000.0
2018-07-06 14:10:00,242.67,242.71,242.41,242.41,4147.0,242.67,242.71,242.41,242.41,4147.0
2018-07-06 14:15:00,242.38,242.76,242.37,242.37,6631.0,242.38,242.76,242.37,242.37,6631.0
2018-07-06 14:20:00,242.36,242.49,242.17,242.19,3300.0,242.36,242.49,242.17,242.19,3300.0
2018-07-06 14:25:00,242.24,242.34,242.15,242.19,5800.0,242.24,242.34,242.15,242.19,5800.0
2018-07-06 14:30:00,242.14,242.28,242.13,242.13,2300.0,242.14,242.28,242.13,242.13,2300.0
2018-07-06 14:35:00,242.21,242.51,242.21,242.43,8143.0,242.21,242.51,242.21,242.43,8143.0
2018-07-06 14:40:00,242.46,242.58,242.44,242.54,2500.0,242.46,242.58,242.44,242.54,2500.0
2018-07-06 14:45:00,242.51,242.57,242.32,242.57,8035.0,242.51,242.57,242.32,242.57,8035.0
2018-07-06 14:50:00,242.54,242.55,242.13,242.18,10426.0,242.54,242.55,242.13,242.18,10426.0
2018-07-06 14:55:00,242.27,242.4,242.21,242.24,5877.0,242.27,242.4,242.21,242.24,5877.0
2018-07-06 15:00:00,242.21,242.24,242.09,242.17,6200.0,242.21,242.24,242.09,242.17,6200.0
2018-07-06 15:05:00,242.24,242.48,242.2,242.34,7980.0,242.24,242.48,242.2,242.34,7980.0
2018-07-06 15:10:00,242.38,242.43,242.29,242.35,3704.0,242.38,242.43,242.29,242.35,3704.0
2018-07-06 15:15:00,242.37,242.64,242.33,242.55,9379.0,242.37,242.64,242.33,242.55,9379.0
2018-07-06 15:20:00,242.51,242.66,242.51,242.64,5600.0,242.51,242.66,242.51,242.64,5600.0
2018-07-06 15:25:00,242.65,243.13,242.65,243.03,7231.0,242.65,243.13,242.65,243.03,7231.0
2018-07-06 15:30:00,242.97,243.03,242.69,242.7,9027.0,242.97,243.03,242.69,242.7,9027.0
2018-07-06 15:35:00,242.69,242.69,242.13,242.13,11430.0,242.69,242.69,242.13,242.13,11430.0
2018-07-06 15:40:00,242.2,242.24,242.12,242.13,6034.0,242.2,242.24,242.12,242.13,6034.0
2018-07-06 15:45:00,242.13,242.31,242.11,242.31,11422.0,242.13,242.31,242.11,242.31,11422.0
2018-07-06 15:50:00,242.32,242.64,242.31,242.51,31827.0,242.32,242.64,242.31,242.51,31827.0
2018-07-06 15:55:00,242.51,242.8,242.47,242.59,59883.0,242.51,242.8,242.47,242.59,59883.0
2018-07-09 09:30:00,243.28,243.7,243.28,243.59,3823.0,243.28,243.7,243.28,243.59,3823.0
2018-07-09 09:35:00,243.53,243.95,243.18,243.5,6500.0,243.53,243.95,243.18,243.5,6500.0
2018-07-09 09:40:00,243.65,244.29,243.56,243.88,15532.0,243.65,244.29,243.56,243.88,15532.0
2018-07-09 09:45:00,244.43,244.99,244.37,244.66,4576.0,244.43,244.99,244.37,244.66,4576.0
2018-07-09 09:50:00,244.66,245.67,244.66,245.67,3584.0,244.66,245.67,244.66,245.67,3584.0
2018-07-09 09:55:00,245.72,246.64,245.61,245.91,16461.0,245.72,246.64,245.61,245.91,16461.0
2018-07-09 10:00:00,245.94,246.51,245.94,246.48,5361.0,245.94,246.51,245.94,246.48,5361.0
2018-07-09 10:05:00,246.51,247.35,246.42,247.06,9134.0,246.51,247.35,246.42,247.06,9134.0
2018-07-09 10:10:00,247.15,247.79,246.67,247.69,9804.0,247.15,247.79,246.67,247.69,9804.0
2018-07-09 10:15:00,247.61,248.48,247.07,248.11,20877.0,247.61,248.48,247.07,248.11,20877.0
2018-07-09 10:20:00,248.06,249.67,247.99,248.47,28954.0,248.06,249.67,247.99,248.47,28954.0
2018-07-09 10:25:00,248.31,249.11,248.3,249.07,13633.0,248.31,249.11,248.3,249.07,13633.0
2018-07-09 10:30:00,248.88,249.33,248.88,249.13,5527.0,248.88,249.33,248.88,249.13,5527.0
2018-07-09 10:35:00,249.17,249.38,248.68,248.75,9345.0,249.17,249.38,248.68,248.75,9345.0
2018-07-09 10:40:00,248.89,249.04,248.76,249.04,2900.0,248.89,249.04,248.76,249.04,2900.0
2018-07-09 10:45:00,248.97,249.38,248.97,249.25,6490.0,248.97,249.38,248.97,249.25,6490.0
2018-07-09 10:50:00,249.16,249.32,248.76,249.14,4322.0,249.16,249.32,248.76,249.14,4322.0
2018-07-09 10:55:00,249.14,249.71,249.14,249.57,2805.0,249.14,249.71,249.14,249.57,2805.0
2018-07-09 11:00:00,249.74,249.94,249.64,249.77,10136.0,249.74,249.94,249.64,249.77,10136.0
2018-07-09 11:05:00,249.71,250.18,249.51,250.18,8611.0,249.71,250.18,249.51,250.18,8611.0
2018-07-09 11:10:00,250.23,250.71,250.14,250.61,6153.0,250.23,250.71,250.14,250.61,6153.0
2018-07-09 11:15:00,250.6,251.39,250.5,250.74,18844.0,250.6,251.39,250.5,250.74,18844.0
2018-07-09 11:20:00,250.81,250.81,250.14,250.45,5800.0,250.81,250.81,250.14,250.45,5800.0
2018-07-09 11:25:00,250.49,251.1,250.49,250.61,5955.0,250.49,251.1,250.49,250.61,5955.0
2018-07-09 11:30:00,250.57,250.57,250.05,250.24,5648.0,250.57,250.57,250.05,250.24,5648.0
2018-07-09 11:35:00,250.21,250.65,250.21,250.65,2108.0,250.21,250.65,250.21,250.65,2108.0
2018-07-09 11:40:00,250.66,251.05,250.64,250.79,13299.0,250.66,251.05,250.64,250.79,13299.0
2018-07-09 11:45:00,250.82,251.35,250.8,251.01,6250.0,250.82,251.35,250.8,251.01,6250.0
2018-07-09 11:50:00,250.94,251.07,250.54,250.78,4300.0,250.94,251.07,250.54,250.78,4300.0
2018-07-09 11:55:00,250.71,251.47,250.58,251.41,10030.0,250.71,251.47,250.58,251.41,10030.0
2018-07-09 12:00:00,251.41,251.5,251.25,251.36,6594.0,251.41,251.5,251.25,251.36,6594.0
2018-07-09 12:05:00,251.33,252.37,251.32,252.09,23874.0,251.33,252.37,251.32,252.09,23874.0
2018-07-09 12:10:00,252.05,252.35,251.79,252.2,9542.0,252.05,252.35,251.79,252.2,9542.0
2018-07-09 12:15:00,252.22,252.33,251.89,252.2,5335.0,252.22,252.33,251.89,252.2,5335.0
2018-07-09 12:20:00,252.18,252.42,251.82,251.92,9978.0,252.18,252.42,251.82,251.92,9978.0
2018-07-09 12:25:00,251.83,252.2,251.83,251.85,2200.0,251.83,252.2,251.83,251.85,2200.0
2018-07-09 12:30:00,251.79,251.87,251.3,251.53,3450.0,251.79,251.87,251.3,251.53,3450.0
2018-07-09 12:35:00,251.53,252.01,251.52,251.94,6235.0,251.53,252.01,251.52,251.94,6235.0
2018-07-09 12:40:00,251.89,252.13,251.77,251.94,6100.0,251.89,252.13,251.77,251.94,6100.0
2018-07-09 12:45:00,251.95,252.01,251.63,251.63,2599.0,251.95,252.01,251.63,251.63,2599.0
2018-07-09 12:50:00,251.5,251.65,251.15,251.29,5211.0,251.5,251.65,251.15,251.29,5211.0
2018-07-09 12:55:00,251.26,251.5,250.97,250.97,3100.0,251.26,251.5,250.97,250.97,3100.0
2018-07-09 13:00:00,250.89,251.21,250.85,251.21,700.0,250.89,251.21,250.85,251.21,700.0
2018-07-09 13:05:00,251.22,251.22,250.65,250.76,3500.0,251.22,251.22,250.65,250.76,3500.0
2018-07-09 13:10:00,250.75,250.76,250.58,250.6,1300.0,250.75,250.76,250.58,250.6,1300.0
2018-07-09 13:15:00,250.56,250.72,250.35,250.72,4216.0,250.56,250.72,250.35,250.72,4216.0
2018-07-09 13:20:00,250.61,250.61,250.28,250.55,2760.0,250.61,250.61,250.28,250.55,2760.0
2018-07-09 13:25:00,250.46,250.56,250.39,250.56,5001.0,250.46,250.56,250.39,250.56,5001.0
2018-07-09 13:30:00,250.54,250.55,250.38,250.53,1900.0,250.54,250.55,250.38,250.53,1900.0
2018-07-09 13:35:00,250.46,250.5,250.4,250.4,889.0,250.46,250.5,250.4,250.4,889.0
2018-07-09 13:40:00,250.49,250.55,250.49,250.55,1199.0,250.49,250.55,250.49,250.55,1199.0
2018-07-09 13:45:00,250.51,250.68,250.51,250.66,5777.0,250.51,250.68,250.51,250.66,5777.0
2018-07-09 13:50:00,250.7,250.89,250.7,250.89,2400.0,250.7,250.89,250.7,250.89,2400.0
2018-07-09 13:55:00,250.74,250.9,250.67,250.89,2212.0,250.74,250.9,250.67,250.89,2212.0
2018-07-09 14:00:00,250.97,251.15,250.97,251.15,1700.0,250.97,251.15,250.97,251.15,1700.0
2018-07-09 14:05:00,251.39,251.47,251.01,251.01,5867.0,251.39,251.47,251.01,251.01,5867.0
2018-07-09 14:10:00,251.06,251.15,250.99,251.15,3900.0,251.06,251.15,250.99,251.15,3900.0
2018-07-09 14:15:00,251.07,251.11,250.8,250.8,3754.0,251.07,251.11,250.8,250.8,3754.0
2018-07-09 14:20:00,250.81,251.05,250.81,251.05,4049.0,250.81,251.05,250.81,251.05,4049.0
2018-07-09 14:25:00,251.0,251.13,250.96,251.02,5614.0,251.0,251.13,250.96,251.02,5614.0
2018-07-09 14:30:00,250.98,250.98,250.67,250.79,3800.0,250.98,250.98,250.67,250.79,3800.0
2018-07-09 14:35:00,250.85,251.0,250.84,251.0,2000.0,250.85,251.0,250.84,251.0,2000.0
2018-07-09 14:40:00,250.88,250.97,250.78,250.92,3982.0,250.88,250.97,250.78,250.92,3982.0
2018-07-09 14:45:00,250.86,250.93,250.71,250.83,12153.0,250.86,250.93,250.71,250.83,12153.0
2018-07-09 14:50:00,250.81,250.93,250.41,250.47,7474.0,250.81,250.93,250.41,250.47,7474.0
2018-07-09 14:55:00,250.41,250.74,250.41,250.65,3623.0,250.41,250.74,250.41,250.65,3623.0
2018-07-09 15:00:00,250.67,251.18,250.67,251.15,7995.0,250.67,251.18,250.67,251.15,7995.0
2018-07-09 15:05:00,251.16,251.41,251.08,251.32,6440.0,251.16,251.41,251.08,251.32,6440.0
2018-07-09 15:10:00,251.24,251.38,251.23,251.33,3100.0,251.24,251.38,251.23,251.33,3100.0
2018-07-09 15:15:00,251.28,251.28,250.88,251.04,5600.0,251.28,251.28,250.88,251.04,5600.0
2018-07-09 15:20:00,251.04,251.13,250.93,251.06,7200.0,251.04,251.13,250.93,251.06,7200.0
2018-07-09 15:25:00,251.03,251.11,250.97,251.03,2900.0,251.03,251.11,250.97,251.03,2900.0
2018-07-09 15:30:00,251.03,251.07,250.79,250.89,9250.0,251.03,251.07,250.79,250.89,9250.0
2018-07-09 15:35:00,250.85,250.99,250.77,250.99,3159.0,250.85,250.99,250.77,250.99,3159.0
2018-07-09 15:40:00,250.99,251.03,250.91,251.0,7755.0,250.99,251.03,250.91,251.0,7755.0
2018-07-09 15:45:00,251.03,251.07,250.44,250.46,22285.0,251.03,251.07,250.44,250.46,22285.0
2018-07-09 15:50:00,250.47,250.47,250.11,250.19,17558.0,250.47,250.47,250.11,250.19,17558.0
2018-07-09 15:55:00,250.23,250.77,250.23,250.7,41850.0,250.23,250.77,250.23,250.7,41850.0
2018-07-10 09:30:00,250.7,252.15,250.7,251.93,11802.0,250.7,252.15,250.7,251.93,11802.0
2018-07-10 09:35:00,251.88,252.22,251.78,251.83,2900.0,251.88,252.22,251.78,251.83,2900.0
2018-07-10 09:40:00,251.57,251.58,250.12,250.73,17845.0,251.57,251.58,250.12,250.73,17845.0
2018-07-10 09:45:00,250.61,251.0,249.51,249.71,4010.0,250.61,251.0,249.51,249.71,4010.0
2018-07-10 09:50:00,249.67,249.93,248.62,248.62,3386.0,249.67,249.93,248.62,248.62,3386.0
2018-07-10 09:55:00,248.87,249.84,248.83,249.84,21625.0,248.87,249.84,248.83,249.84,21625.0
2018-07-10 10:00:00,249.65,249.65,248.75,248.75,3600.0,249.65,249.65,248.75,248.75,3600.0
2018-07-10 10:05:00,248.83,249.46,248.72,248.96,9820.0,248.83,249.46,248.72,248.96,9820.0
2018-07-10 10:10:00,248.96,249.34,248.82,249.06,10349.0,248.96,249.34,248.82,249.06,10349.0
2018-07-10 10:15:00,249.05,249.76,248.77,249.69,11200.0,249.05,249.76,248.77,249.69,11200.0
2018-07-10 10:20:00,249.77,250.13,249.55,250.13,3943.0,249.77,250.13,249.55,250.13,3943.0
2018-07-10 10:25:00,250.13,250.28,250.04,250.16,2400.0,250.13,250.28,250.04,250.16,2400.0
2018-07-10 10:30:00,250.19,250.82,250.19,250.82,3473.0,250.19,250.82,250.19,250.82,3473.0
2018-07-10 10:35:00,250.81,251.35,250.72,251.35,3435.0,250.81,251.35,250.72,251.35,3435.0
2018-07-10 10:40:00,251.34,251.92,251.34,251.66,12816.0,251.34,251.92,251.34,251.66,12816.0
2018-07-10 10:45:00,251.94,252.0,251.58,251.75,5000.0,251.94,252.0,251.58,251.75,5000.0
2018-07-10 10:50:00,251.66,252.59,251.65,252.15,9490.0,251.66,252.59,251.65,252.15,9490.0
2018-07-10 10:55:00,252.15,252.47,252.03,252.47,6148.0,252.15,252.47,252.03,252.47,6148.0
2018-07-10 11:00:00,252.4,252.47,252.05,252.22,7747.0,252.4,252.47,252.05,252.22,7747.0
2018-07-10 11:05:00,252.22,252.66,252.21,252.5,4219.0,252.22,252.66,252.21,252.5,4219.0
2018-07-10 11:10:00,252.53,252.76,252.39,252.55,8509.0,252.53,252.76,252.39,252.55,8509.0
2018-07-10 11:15:00,252.57,252.65,252.38,252.5,3700.0,252.57,252.65,252.38,252.5,3700.0
2018-07-10 11:20:00,252.52,252.92,252.43,252.43,6570.0,252.52,252.92,252.43,252.43,6570.0
2018-07-10 11:25:00,252.34,252.51,251.72,251.73,8097.0,252.34,252.51,251.72,251.73,8097.0
2018-07-10 11:30:00,251.76,252.16,251.76,252.16,1700.0,251.76,252.16,251.76,252.16,1700.0
2018-07-10 11:35:00,252.18,252.34,252.05,252.34,3640.0,252.18,252.34,252.05,252.34,3640.0
2018-07-10 11:40:00,252.42,252.72,252.38,252.62,3729.0,252.42,252.72,252.38,252.62,3729.0
2018-07-10 11:45:00,252.64,252.64,252.01,252.42,6857.0,252.64,252.64,252.01,252.42,6857.0
2018-07-10 11:50:00,252.42,252.47,252.01,252.15,2900.0,252.42,252.47,252.01,252.15,2900.0
2018-07-10 11:55:00,252.1,252.39,251.87,252.11,3250.0,252.1,252.39,251.87,252.11,3250.0
2018-07-10 12:00:00,252.23,252.25,252.11,252.11,2400.0,252.23,252.25,252.11,252.11,2400.0
2018-07-10 12:05:00,252.0,252.18,251.98,251.98,1500.0,252.0,252.18,251.98,251.98,1500.0
2018-07-10 12:10:00,252.06,252.14,252.06,252.14,1200.0,252.06,252.14,252.06,252.14,1200.0
2018-07-10 12:15:00,252.06,252.54,252.02,252.54,6522.0,252.06,252.54,252.02,252.54,6522.0
2018-07-10 12:20:00,252.59,252.65,252.02,252.39,3600.0,252.59,252.65,252.02,252.39,3600.0
2018-07-10 12:25:00,252.37,252.55,252.31,252.55,3300.0,252.37,252.55,252.31,252.55,3300.0
2018-07-10 12:30:00,252.53,252.96,252.53,252.8,2595.0,252.53,252.96,252.53,252.8,2595.0
2018-07-10 12:35:00,252.96,253.36,252.89,253.06,5085.0,252.96,253.36,252.89,253.06,5085.0
2018-07-10 12:40:00,253.1,253.28,253.04,253.04,3180.0,253.1,253.28,253.04,253.04,3180.0
2018-07-10 12:45:00,252.92,253.0,252.83,253.0,3045.0,252.92,253.0,252.83,253.0,3045.0
2018-07-10 12:50:00,253.06,253.14,252.59,252.59,1900.0,253.06,253.14,252.59,252.59,1900.0
2018-07-10 12:55:00,252.62,253.07,252.61,253.06,3900.0,252.62,253.07,252.61,253.06,3900.0
2018-07-10 13:00:00,253.18,253.29,253.13,253.29,1000.0,253.18,253.29,253.13,253.29,1000.0
2018-07-10 13:05:00,253.15,253.31,253.02,253.27,4800.0,253.15,253.31,253.02,253.27,4800.0
2018-07-10 13:10:00,253.26,253.26,252.85,252.85,1784.0,253.26,253.26,252.85,252.85,1784.0
2018-07-10 13:15:00,252.83,253.03,252.81,252.9,2600.0,252.83,253.03,252.81,252.9,2600.0
2018-07-10 13:20:00,252.97,253.0,252.61,252.73,2550.0,252.97,253.0,252.61,252.73,2550.0
2018-07-10 13:25:00,252.66,253.0,252.65,252.92,3500.0,252.66,253.0,252.65,252.92,3500.0
2018-07-10 13:30:00,252.85,253.11,252.85,253.04,3100.0,252.85,253.11,252.85,253.04,3100.0
2018-07-10 13:35:00,252.94,253.1,252.94,252.99,8428.0,252.94,253.1,252.94,252.99,8428.0
2018-07-10 13:40:00,252.99,253.63,252.99,253.52,7127.0,252.99,253.63,252.99,253.52,7127.0
2018-07-10 13:45:00,253.44,253.74,253.42,253.62,6141.0,253.44,253.74,253.42,253.62,6141.0
2018-07-10 13:50:00,253.57,253.77,253.46,253.69,3369.0,253.57,253.77,253.46,253.69,3369.0
2018-07-10 13:55:00,253.73,254.04,253.73,253.88,5100.0,253.73,254.04,253.73,253.88,5100.0
2018-07-10 14:00:00,253.78,254.12,253.78,253.85,5764.0,253.78,254.12,253.78,253.85,5764.0
2018-07-10 14:05:00,253.83,253.94,253.78,253.82,2889.0,253.83,253.94,253.78,253.82,2889.0
2018-07-10 14:10:00,253.82,254.03,253.76,253.88,4500.0,253.82,254.03,253.76,253.88,4500.0
2018-07-10 14:15:00,253.72,253.74,253.33,253.52,4428.0,253.72,253.74,253.33,253.52,4428.0
2018-07-10 14:20:00,253.5,253.54,253.28,253.28,2200.0,253.5,253.54,253.28,253.28,2200.0
2018-07-10 14:25:00,253.42,253.59,253.4,253.4,4564.0,253.42,253.59,253.4,253.4,4564.0
2018-07-10 14:30:00,253.28,253.41,253.25,253.25,3980.0,253.28,253.41,253.25,253.25,3980.0
2018-07-10 14:35:00,253.21,253.39,253.21,253.39,1357.0,253.21,253.39,253.21,253.39,1357.0
2018-07-10 14:40:00,253.4,253.44,253.19,253.34,3300.0,253.4,253.44,253.19,253.34,3300.0
2018-07-10 14:45:00,253.19,253.52,253.13,253.48,3453.0,253.19,253.52,253.13,253.48,3453.0
2018-07-10 14:50:00,253.44,254.12,253.39,253.97,5100.0,253.44,254.12,253.39,253.97,5100.0
2018-07-10 14:55:00,253.88,254.21,253.87,254.21,7103.0,253.88,254.21,253.87,254.21,7103.0
2018-07-10 15:00:00,254.17,254.26,254.14,254.26,3509.0,254.17,254.26,254.14,254.26,3509.0
2018-07-10 15:05:00,254.18,254.21,253.97,254.21,2540.0,254.18,254.21,253.97,254.21,2540.0
2018-07-10 15:10:00,254.23,254.33,254.04,254.28,5700.0,254.23,254.33,254.04,254.28,5700.0
2018-07-10 15:15:00,254.39,254.49,254.31,254.49,2142.0,254.39,254.49,254.31,254.49,2142.0
2018-07-10 15:20:00,254.54,254.71,254.35,254.37,4900.0,254.54,254.71,254.35,254.37,4900.0
2018-07-10 15:25:00,254.5,254.53,254.26,254.35,4663.0,254.5,254.53,254.26,254.35,4663.0
2018-07-10 15:30:00,254.36,254.4,254.24,254.38,3500.0,254.36,254.4,254.24,254.38,3500.0
2018-07-10 15:35:00,254.43,254.82,254.42,254.81,6293.0,254.43,254.82,254.42,254.81,6293.0
2018-07-10 15:40:00,254.82,254.82,254.48,254.53,10887.0,254.82,254.82,254.48,254.53,10887.0
2018-07-10 15:45:00,254.52,254.8,254.45,254.7,16251.0,254.52,254.8,254.45,254.7,16251.0
2018-07-10 15:50:00,254.7,254.71,254.53,254.59,15778.0,254.7,254.71,254.53,254.59,15778.0
2018-07-10 15:55:00,254.63,254.88,254.53,254.58,52336.0,254.63,254.88,254.53,254.58,52336.0
2018-07-11 09:30:00,253.41,253.41,251.32,251.78,12496.0,253.41,253.41,251.32,251.78,12496.0
2018-07-11 09:35:00,251.64,252.02,250.11,250.12,6805.0,251.64,252.02,250.11,250.12,6805.0
2018-07-11 09:40:00,250.27,251.73,249.93,251.44,6018.0,250.27,251.73,249.93,251.44,6018.0
2018-07-11 09:45:00,251.28,251.28,250.15,250.16,27307.0,251.28,251.28,250.15,250.16,27307.0
2018-07-11 09:50:00,249.9,250.4,249.8,250.25,6121.0,249.9,250.4,249.8,250.25,6121.0
2018-07-11 09:55:00,250.58,251.21,250.58,251.13,2100.0,250.58,251.21,250.58,251.13,2100.0
2018-07-11 10:00:00,251.17,251.17,250.43,250.65,7005.0,251.17,251.17,250.43,250.65,7005.0
2018-07-11 10:05:00,250.76,251.02,250.6,251.02,1800.0,250.76,251.02,250.6,251.02,1800.0
2018-07-11 10:10:00,251.16,252.24,251.03,252.1,6100.0,251.16,252.24,251.03,252.1,6100.0
2018-07-11 10:15:00,252.23,252.3,251.63,252.18,6232.0,252.23,252.3,251.63,252.18,6232.0
2018-07-11 10:20:00,252.06,252.35,251.8,252.0,2550.0,252.06,252.35,251.8,252.0,2550.0
2018-07-11 10:25:00,252.27,252.57,252.13,252.57,2359.0,252.27,252.57,252.13,252.57,2359.0
2018-07-11 10:30:00,252.58,253.13,252.57,253.13,8036.0,252.58,253.13,252.57,253.13,8036.0
2018-07-11 10:35:00,253.03,253.42,252.85,253.41,5100.0,253.03,253.42,252.85,253.41,5100.0
2018-07-11 10:40:00,253.26,253.35,253.09,253.09,2800.0,253.26,253.35,253.09,253.09,2800.0
2018-07-11 10:45:00,252.82,252.98,252.65,252.98,7741.0,252.82,252.98,252.65,252.98,7741.0
2018-07-11 10:50:00,252.92,253.06,252.82,252.83,4030.0,252.92,253.06,252.82,252.83,4030.0
2018-07-11 10:55:00,252.69,252.86,252.5,252.86,3700.0,252.69,252.86,252.5,252.86,3700.0
2018-07-11 11:00:00,252.95,253.2,252.66,252.66,4928.0,252.95,253.2,252.66,252.66,4928.0
2018-07-11 11:05:00,252.63,252.8,252.63,252.79,2659.0,252.63,252.8,252.63,252.79,2659.0
2018-07-11 11:10:00,252.65,252.9,252.64,252.8,3800.0,252.65,252.9,252.64,252.8,3800.0
2018-07-11 11:15:00,252.81,252.9,252.6,252.62,3105.0,252.81,252.9,252.6,252.62,3105.0
2018-07-11 11:20:00,252.52,252.52,252.25,252.3,1861.0,252.52,252.52,252.25,252.3,1861.0
2018-07-11 11:25:00,252.29,252.29,252.12,252.23,2604.0,252.29,252.29,252.12,252.23,2604.0
2018-07-11 11:30:00,252.1,252.32,252.08,252.1,2900.0,252.1,252.32,252.08,252.1,2900.0
2018-07-11 11:35:00,252.23,252.78,252.23,252.64,6365.0,252.23,252.78,252.23,252.64,6365.0
2018-07-11 11:40:00,252.61,252.69,252.4,252.4,2000.0,252.61,252.69,252.4,252.4,2000.0
2018-07-11 11:45:00,252.28,252.39,251.93,252.22,2835.0,252.28,252.39,251.93,252.22,2835.0
2018-07-11 11:50:00,251.99,252.15,251.82,252.12,2600.0,251.99,252.15,251.82,252.12,2600.0
2018-07-11 11:55:00,252.11,252.69,251.85,251.86,2843.0,252.11,252.69,251.85,251.86,2843.0
2018-07-11 12:00:00,251.89,251.98,251.53,251.53,2006.0,251.89,251.98,251.53,251.53,2006.0
2018-07-11 12:05:00,251.63,251.89,251.53,251.78,2640.0,251.63,251.89,251.53,251.78,2640.0
2018-07-11 12:10:00,251.66,251.73,251.55,251.58,2900.0,251.66,251.73,251.55,251.58,2900.0
2018-07-11 12:15:00,251.46,251.69,251.27,251.35,4600.0,251.46,251.69,251.27,251.35,4600.0
2018-07-11 12:20:00,251.44,251.65,251.38,251.47,3500.0,251.44,251.65,251.38,251.47,3500.0
2018-07-11 12:25:00,251.52,251.54,251.42,251.43,600.0,251.52,251.54,251.42,251.43,600.0
2018-07-11 12:30:00,251.62,252.13,251.57,252.13,5465.0,251.62,252.13,251.57,252.13,5465.0
2018-07-11 12:35:00,251.83,252.21,251.83,251.89,10622.0,251.83,252.21,251.83,251.89,10622.0
2018-07-11 12:40:00,251.97,252.06,251.91,251.96,1600.0,251.97,252.06,251.91,251.96,1600.0
2018-07-11 12:45:00,251.93,252.03,251.86,251.86,1400.0,251.93,252.03,251.86,251.86,1400.0
2018-07-11 12:50:00,251.99,251.99,251.56,251.66,2500.0,251.99,251.99,251.56,251.66,2500.0
2018-07-11 12:55:00,251.55,251.69,251.43,251.68,1385.0,251.55,251.69,251.43,251.68,1385.0
2018-07-11 13:00:00,251.58,251.66,251.56,251.56,500.0,251.58,251.66,251.56,251.56,500.0
2018-07-11 13:05:00,251.57,251.89,251.49,251.66,3173.0,251.57,251.89,251.49,251.66,3173.0
2018-07-11 13:10:00,251.6,251.65,251.45,251.47,3083.0,251.6,251.65,251.45,251.47,3083.0
2018-07-11 13:15:00,251.45,251.67,251.45,251.58,1925.0,251.45,251.67,251.45,251.58,1925.0
2018-07-11 13:20:00,251.55,252.11,251.55,252.05,4235.0,251.55,252.11,251.55,252.05,4235.0
2018-07-11 13:25:00,252.04,252.04,251.79,251.8,1786.0,252.04,252.04,251.79,251.8,1786.0
2018-07-11 13:30:00,251.89,251.93,251.7,251.85,1800.0,251.89,251.93,251.7,251.85,1800.0
2018-07-11 13:35:00,251.77,251.77,251.64,251.64,700.0,251.77,251.77,251.64,251.64,700.0
2018-07-11 13:40:00,251.83,251.88,251.66,251.76,1400.0,251.83,251.88,251.66,251.76,1400.0
2018-07-11 13:45:00,251.54,251.7,251.49,251.7,2650.0,251.54,251.7,251.49,251.7,2650.0
2018-07-11 13:50:00,251.66,251.66,251.43,251.43,1900.0,251.66,251.66,251.43,251.43,1900.0
2018-07-11 13:55:00,251.49,251.49,251.27,251.27,1090.0,251.49,251.49,251.27,251.27,1090.0
2018-07-11 14:00:00,251.27,251.39,251.27,251.32,1400.0,251.27,251.39,251.27,251.32,1400.0
2018-07-11 14:05:00,251.37,251.49,251.21,251.21,2200.0,251.37,251.49,251.21,251.21,2200.0
2018-07-11 14:10:00,251.16,251.16,250.8,250.8,3715.0,251.16,251.16,250.8,250.8,3715.0
2018-07-11 14:15:00,250.84,251.06,250.75,251.06,1970.0,250.84,251.06,250.75,251.06,1970.0
2018-07-11 14:20:00,251.02,251.27,250.88,251.2,2400.0,251.02,251.27,250.88,251.2,2400.0
2018-07-11 14:25:00,251.25,251.49,251.25,251.49,3100.0,251.25,251.49,251.25,251.49,3100.0
2018-07-11 14:30:00,251.5,251.86,251.5,251.72,3317.0,251.5,251.86,251.5,251.72,3317.0
2018-07-11 14:35:00,251.65,251.76,251.61,251.76,1752.0,251.65,251.76,251.61,251.76,1752.0
2018-07-11 14:40:00,251.72,251.88,251.68,251.82,4114.0,251.72,251.88,251.68,251.82,4114.0
2018-07-11 14:45:00,251.87,251.88,251.76,251.84,1100.0,251.87,251.88,251.76,251.84,1100.0
2018-07-11 14:50:00,251.82,251.92,251.75,251.89,2400.0,251.82,251.92,251.75,251.89,2400.0
2018-07-11 14:55:00,251.83,252.12,251.8,252.12,3400.0,251.83,252.12,251.8,252.12,3400.0
2018-07-11 15:00:00,252.03,252.4,252.03,252.34,4450.0,252.03,252.4,252.03,252.34,4450.0
2018-07-11 15:05:00,252.37,252.68,252.37,252.68,2427.0,252.37,252.68,252.37,252.68,2427.0
2018-07-11 15:10:00,252.73,252.78,252.33,252.33,2955.0,252.73,252.78,252.33,252.33,2955.0
2018-07-11 15:15:00,252.3,252.3,252.05,252.15,2202.0,252.3,252.3,252.05,252.15,2202.0
2018-07-11 15:20:00,252.11,252.58,252.1,252.58,5077.0,252.11,252.58,252.1,252.58,5077.0
2018-07-11 15:25:00,252.52,252.53,252.42,252.43,3250.0,252.52,252.53,252.42,252.43,3250.0
2018-07-11 15:30:00,252.49,252.54,252.21,252.24,3900.0,252.49,252.54,252.21,252.24,3900.0
2018-07-11 15:35:00,252.29,252.29,252.1,252.1,3000.0,252.29,252.29,252.1,252.1,3000.0
2018-07-11 15:40:00,251.97,252.05,251.83,251.98,5928.0,251.97,252.05,251.83,251.98,5928.0
2018-07-11 15:45:00,251.98,252.28,251.92,252.05,7566.0,251.98,252.28,251.92,252.05,7566.0
2018-07-11 15:50:00,252.02,252.28,251.65,252.28,13493.0,252.02,252.28,251.65,252.28,13493.0
2018-07-11 15:55:00,252.4,252.49,252.05,252.2,26263.0,252.4,252.49,252.05,252.2,26263.0
2018-07-12 09:30:00,253.21,253.46,252.32,252.58,7815.0,253.21,253.46,252.32,252.58,7815.0
2018-07-12 09:35:00,252.3,252.98,252.2,252.71,2538.0,252.3,252.98,252.2,252.71,2538.0
2018-07-12 09:40:00,252.5,252.5,251.71,251.93,3525.0,252.5,252.5,251.71,251.93,3525.0
2018-07-12 09:45:00,252.07,253.09,252.07,252.96,4712.0,252.07,253.09,252.07,252.96,4712.0
2018-07-12 09:50:00,253.12,253.73,253.08,253.72,1200.0,253.12,253.73,253.08,253.72,1200.0
2018-07-12 09:55:00,253.97,254.3,253.73,254.11,2269.0,253.97,254.3,253.73,254.11,2269.0
2018-07-12 10:00:00,254.08,254.08,253.67,253.89,7450.0,254.08,254.08,253.67,253.89,7450.0
2018-07-12 10:05:00,253.68,253.68,253.36,253.36,2600.0,253.68,253.68,253.36,253.36,2600.0
2018-07-12 10:10:00,253.36,253.49,252.63,252.64,5805.0,253.36,253.49,252.63,252.64,5805.0
2018-07-12 10:15:00,252.77,253.28,252.34,253.28,4898.0,252.77,253.28,252.34,253.28,4898.0
2018-07-12 10:20:00,253.24,253.24,252.72,252.72,1800.0,253.24,253.24,252.72,252.72,1800.0
2018-07-12 10:25:00,252.8,253.04,252.73,253.04,1290.0,252.8,253.04,252.73,253.04,1290.0
2018-07-12 10:30:00,253.08,253.41,253.08,253.15,1379.0,253.08,253.41,253.08,253.15,1379.0
2018-07-12 10:35:00,253.19,253.19,252.54,252.77,1800.0,253.19,253.19,252.54,252.77,1800.0
2018-07-12 10:40:00,252.78,252.78,252.34,252.34,300.0,252.78,252.78,252.34,252.34,300.0
2018-07-12 10:45:00,252.36,252.36,252.36,252.36,100.0,252.36,252.36,252.36,252.36,100.0
2018-07-12 10:50:00,252.56,252.79,252.32,252.32,1800.0,252.56,252.79,252.32,252.32,1800.0
2018-07-12 10:55:00,252.22,252.58,252.12,252.47,2000.0,252.22,252.58,252.12,252.47,2000.0
2018-07-12 11:00:00,252.54,252.87,252.47,252.85,2100.0,252.54,252.87,252.47,252.85,2100.0
2018-07-12 11:05:00,252.72,252.94,252.7,252.82,3126.0,252.72,252.94,252.7,252.82,3126.0
2018-07-12 11:10:00,252.83,253.44,252.83,253.42,15757.0,252.83,253.44,252.83,253.42,15757.0
2018-07-12 11:15:00,253.29,253.29,252.89,252.96,2500.0,253.29,253.29,252.89,252.96,2500.0
2018-07-12 11:20:00,252.85,253.0,252.47,252.72,10615.0,252.85,253.0,252.47,252.72,10615.0
2018-07-12 11:25:00,252.82,252.82,252.12,252.32,3300.0,252.82,252.82,252.12,252.32,3300.0
2018-07-12 11:30:00,252.35,252.62,252.35,252.46,2704.0,252.35,252.62,252.35,252.46,2704.0
2018-07-12 11:35:00,252.2,252.49,252.13,252.44,1918.0,252.2,252.49,252.13,252.44,1918.0
2018-07-12 11:40:00,252.43,252.45,252.12,252.45,3474.0,252.43,252.45,252.12,252.45,3474.0
2018-07-12 11:45:00,252.3,252.36,252.0,252.36,2334.0,252.3,252.36,252.0,252.36,2334.0
2018-07-12 11:50:00,252.32,252.46,252.3,252.3,1400.0,252.32,252.46,252.3,252.3,1400.0
2018-07-12 11:55:00,252.25,252.55,252.24,252.36,1870.0,252.25,252.55,252.24,252.36,1870.0
2018-07-12 12:00:00,252.45,252.7,252.38,252.65,7600.0,252.45,252.7,252.38,252.65,7600.0
2018-07-12 12:05:00,252.64,252.98,252.63,252.88,2100.0,252.64,252.98,252.63,252.88,2100.0
2018-07-12 12:10:00,253.11,253.23,252.94,253.12,3388.0,253.11,253.23,252.94,253.12,3388.0
2018-07-12 12:15:00,253.13,253.24,253.0,253.16,3100.0,253.13,253.24,253.0,253.16,3100.0
2018-07-12 12:20:00,253.08,253.37,253.08,253.37,3871.0,253.08,253.37,253.08,253.37,3871.0
2018-07-12 12:25:00,253.42,253.42,253.3,253.3,400.0,253.42,253.42,253.3,253.3,400.0
2018-07-12 12:30:00,253.32,253.57,253.32,253.53,1650.0,253.32,253.57,253.32,253.53,1650.0
2018-07-12 12:35:00,253.62,253.75,253.62,253.68,1316.0,253.62,253.75,253.62,253.68,1316.0
2018-07-12 12:40:00,253.64,253.68,253.41,253.46,1439.0,253.64,253.68,253.41,253.46,1439.0
2018-07-12 12:45:00,253.53,253.6,253.36,253.41,4733.0,253.53,253.6,253.36,253.41,4733.0
2018-07-12 12:50:00,253.39,253.76,253.39,253.76,998.0,253.39,253.76,253.39,253.76,998.0
2018-07-12 12:55:00,253.73,253.74,253.53,253.65,1137.0,253.73,253.74,253.53,253.65,1137.0
2018-07-12 13:00:00,253.61,253.71,253.61,253.61,500.0,253.61,253.71,253.61,253.61,500.0
2018-07-12 13:05:00,253.48,253.58,253.02,253.02,900.0,253.48,253.58,253.02,253.02,900.0
2018-07-12 13:10:00,253.06,253.28,253.06,253.28,1839.0,253.06,253.28,253.06,253.28,1839.0
2018-07-12 13:15:00,253.23,253.25,253.11,253.25,700.0,253.23,253.25,253.11,253.25,700.0
2018-07-12 13:20:00,253.25,253.25,252.9,252.9,1800.0,253.25,253.25,252.9,252.9,1800.0
2018-07-12 13:25:00,252.99,252.99,252.83,252.95,1400.0,252.99,252.99,252.83,252.95,1400.0
2018-07-12 13:30:00,253.06,253.11,252.92,252.92,1485.0,253.06,253.11,252.92,252.92,1485.0
2018-07-12 13:35:00,252.95,252.97,252.76,252.95,1393.0,252.95,252.97,252.76,252.95,1393.0
2018-07-12 13:40:00,252.95,253.09,252.95,252.99,1000.0,252.95,253.09,252.95,252.99,1000.0
2018-07-12 13:45:00,253.03,253.03,252.98,252.98,300.0,253.03,253.03,252.98,252.98,300.0
2018-07-12 13:50:00,252.88,252.91,252.58,252.82,1690.0,252.88,252.91,252.58,252.82,1690.0
2018-07-12 13:55:00,252.79,252.79,252.7,252.7,1200.0,252.79,252.79,252.7,252.7,1200.0
2018-07-12 14:00:00,252.73,252.9,252.73,252.74,1200.0,252.73,252.9,252.73,252.74,1200.0
2018-07-12 14:05:00,252.68,252.72,252.63,252.67,400.0,252.68,252.72,252.63,252.67,400.0
2018-07-12 14:10:00,252.66,252.66,252.64,252.64,1000.0,252.66,252.66,252.64,252.64,1000.0
2018-07-12 14:15:00,252.58,252.58,252.36,252.37,2017.0,252.58,252.58,252.36,252.37,2017.0
2018-07-12 14:20:00,252.52,252.61,252.52,252.6,961.0,252.52,252.61,252.52,252.6,961.0
2018-07-12 14:25:00,252.63,252.88,252.56,252.78,1700.0,252.63,252.88,252.56,252.78,1700.0
2018-07-12 14:30:00,252.69,252.9,252.51,252.89,1580.0,252.69,252.9,252.51,252.89,1580.0
2018-07-12 14:35:00,252.78,252.8,252.57,252.8,1400.0,252.78,252.8,252.57,252.8,1400.0
2018-07-12 14:40:00,252.72,253.16,252.72,253.04,6937.0,252.72,253.16,252.72,253.04,6937.0
2018-07-12 14:45:00,253.06,253.24,253.05,253.07,2551.0,253.06,253.24,253.05,253.07,2551.0
2018-07-12 14:50:00,253.08,253.38,253.07,253.29,3480.0,253.08,253.38,253.07,253.29,3480.0
2018-07-12 14:55:00,253.26,253.35,253.14,253.2,3200.0,253.26,253.35,253.14,253.2,3200.0
2018-07-12 15:00:00,253.12,253.27,253.1,253.22,1500.0,253.12,253.27,253.1,253.22,1500.0
2018-07-12 15:05:00,253.25,253.3,253.01,253.14,2000.0,253.25,253.3,253.01,253.14,2000.0
2018-07-12 15:10:00,253.07,253.11,252.9,253.03,1780.0,253.07,253.11,252.9,253.03,1780.0
2018-07-12 15:15:00,253.03,253.33,253.03,253.25,2400.0,253.03,253.33,253.03,253.25,2400.0
2018-07-12 15:20:00,253.33,253.33,252.79,252.79,2730.0,253.33,253.33,252.79,252.79,2730.0
2018-07-12 15:25:00,252.84,253.03,252.76,252.98,2200.0,252.84,253.03,252.76,252.98,2200.0
2018-07-12 15:30:00,253.15,253.23,252.97,253.11,3500.0,253.15,253.23,252.97,253.11,3500.0
2018-07-12 15:35:00,252.96,253.15,252.96,253.15,1000.0,252.96,253.15,252.96,253.15,1000.0
2018-07-12 15:40:00,253.16,253.22,252.99,252.99,5882.0,253.16,253.22,252.99,252.99,5882.0
2018-07-12 15:45:00,252.95,253.19,252.92,253.06,4292.0,252.95,253.19,252.92,253.06,4292.0
2018-07-12 15:50:00,253.06,253.17,252.73,253.08,16519.0,253.06,253.17,252.73,253.08,16519.0
2018-07-12 15:55:00,253.1,253.15,252.83,252.87,35545.0,253.1,253.15,252.83,252.87,35545.0
2018-07-13 09:30:00,253.63,254.37,253.45,253.93,13307.0,253.63,254.37,253.45,253.93,13307.0
2018-07-13 09:35:00,253.85,254.5,253.85,254.16,10140.0,253.85,254.5,253.85,254.16,10140.0
2018-07-13 09:40:00,254.07,254.87,253.98,254.8,13125.0,254.07,254.87,253.98,254.8,13125.0
2018-07-13 09:45:00,254.73,255.78,254.6,255.4,9250.0,254.73,255.78,254.6,255.4,9250.0
2018-07-13 09:50:00,255.24,255.79,255.08,255.33,4131.0,255.24,255.79,255.08,255.33,4131.0
2018-07-13 09:55:00,255.03,255.23,254.59,254.59,8900.0,255.03,255.23,254.59,254.59,8900.0
2018-07-13 10:00:00,254.34,255.22,254.34,255.22,4882.0,254.34,255.22,254.34,255.22,4882.0
2018-07-13 10:05:00,255.45,255.84,255.37,255.63,3658.0,255.45,255.84,255.37,255.63,3658.0
2018-07-13 10:10:00,255.5,255.66,255.32,255.55,5700.0,255.5,255.66,255.32,255.55,5700.0
2018-07-13 10:15:00,255.66,255.92,255.5,255.92,8069.0,255.66,255.92,255.5,255.92,8069.0
2018-07-13 10:20:00,255.97,256.39,255.91,256.34,4880.0,255.97,256.39,255.91,256.34,4880.0
2018-07-13 10:25:00,256.36,256.37,256.0,256.14,3538.0,256.36,256.37,256.0,256.14,3538.0
2018-07-13 10:30:00,256.14,256.42,256.14,256.3,3150.0,256.14,256.42,256.14,256.3,3150.0
2018-07-13 10:35:00,256.33,256.38,256.29,256.38,810.0,256.33,256.38,256.29,256.38,810.0
2018-07-13 10:40:00,256.29,256.3,256.01,256.11,4405.0,256.29,256.3,256.01,256.11,4405.0
2018-07-13 10:45:00,256.26,256.46,256.08,256.43,9226.0,256.26,256.46,256.08,256.43,9226.0
2018-07-13 10:50:00,256.44,256.7,256.28,256.66,6978.0,256.44,256.7,256.28,256.66,6978.0
2018-07-13 10:55:00,256.67,257.65,256.59,257.55,8962.0,256.67,257.65,256.59,257.55,8962.0
2018-07-13 11:00:00,257.56,257.95,257.56,257.79,6660.0,257.56,257.95,257.56,257.79,6660.0
2018-07-13 11:05:00,257.86,258.16,257.62,258.13,8583.0,257.86,258.16,257.62,258.13,8583.0
2018-07-13 11:10:00,258.13,258.88,258.05,258.74,8439.0,258.13,258.88,258.05,258.74,8439.0
2018-07-13 11:15:00,258.65,259.18,258.56,258.96,12467.0,258.65,259.18,258.56,258.96,12467.0
2018-07-13 11:20:00,258.94,259.15,258.78,258.99,8401.0,258.94,259.15,258.78,258.99,8401.0
2018-07-13 11:25:00,259.14,259.35,258.61,258.62,12407.0,259.14,259.35,258.61,258.62,12407.0
2018-07-13 11:30:00,258.7,259.17,258.54,259.17,6250.0,258.7,259.17,258.54,259.17,6250.0
2018-07-13 11:35:00,258.95,259.33,258.95,259.25,3700.0,258.95,259.33,258.95,259.25,3700.0
2018-07-13 11:40:00,259.34,259.86,259.29,259.57,24108.0,259.34,259.86,259.29,259.57,24108.0
2018-07-13 11:45:00,259.52,259.56,258.36,258.44,6965.0,259.52,259.56,258.36,258.44,6965.0
2018-07-13 11:50:00,258.51,258.85,258.51,258.76,2429.0,258.51,258.85,258.51,258.76,2429.0
2018-07-13 11:55:00,258.92,259.54,258.74,259.34,4500.0,258.92,259.54,258.74,259.34,4500.0
2018-07-13 12:00:00,259.45,259.45,258.99,259.21,5143.0,259.45,259.45,258.99,259.21,5143.0
2018-07-13 12:05:00,259.2,259.34,258.95,259.24,6665.0,259.2,259.34,258.95,259.24,6665.0
2018-07-13 12:10:00,259.25,259.55,259.25,259.55,3700.0,259.25,259.55,259.25,259.55,3700.0
2018-07-13 12:15:00,259.55,259.81,259.46,259.75,5018.0,259.55,259.81,259.46,259.75,5018.0
2018-07-13 12:20:00,259.69,259.71,259.44,259.58,2938.0,259.69,259.71,259.44,259.58,2938.0
2018-07-13 12:25:00,259.74,259.87,259.45,259.87,3815.0,259.74,259.87,259.45,259.87,3815.0
2018-07-13 12:30:00,259.71,259.81,259.45,259.8,4900.0,259.71,259.81,259.45,259.8,4900.0
2018-07-13 12:35:00,259.8,259.9,259.65,259.84,9250.0,259.8,259.9,259.65,259.84,9250.0
2018-07-13 12:40:00,259.84,260.27,259.84,260.27,14750.0,259.84,260.27,259.84,260.27,14750.0
2018-07-13 12:45:00,260.22,260.22,259.86,259.86,8697.0,260.22,260.22,259.86,259.86,8697.0
2018-07-13 12:50:00,259.92,260.0,259.69,260.0,2622.0,259.92,260.0,259.69,260.0,2622.0
2018-07-13 12:55:00,259.89,260.05,259.88,260.0,5900.0,259.89,260.05,259.88,260.0,5900.0
2018-07-13 13:00:00,260.01,260.01,259.71,259.81,3100.0,260.01,260.01,259.71,259.81,3100.0
2018-07-13 13:05:00,259.73,259.74,259.55,259.62,2600.0,259.73,259.74,259.55,259.62,2600.0
2018-07-13 13:10:00,259.48,259.64,259.35,259.4,5095.0,259.48,259.64,259.35,259.4,5095.0
2018-07-13 13:15:00,259.53,259.67,259.53,259.67,1722.0,259.53,259.67,259.53,259.67,1722.0
2018-07-13 13:20:00,259.57,259.73,259.57,259.73,1000.0,259.57,259.73,259.57,259.73,1000.0
2018-07-13 13:25:00,259.65,259.75,259.51,259.62,2923.0,259.65,259.75,259.51,259.62,2923.0
2018-07-13 13:30:00,259.69,260.04,259.69,259.79,14210.0,259.69,260.04,259.69,259.79,14210.0
2018-07-13 13:35:00,259.85,259.97,259.75,259.93,4500.0,259.85,259.97,259.75,259.93,4500.0
2018-07-13 13:40:00,259.94,259.94,259.45,259.64,3800.0,259.94,259.94,259.45,259.64,3800.0
2018-07-13 13:45:00,259.64,259.85,259.46,259.75,7829.0,259.64,259.85,259.46,259.75,7829.0
2018-07-13 13:50:00,259.85,260.0,259.83,259.85,3800.0,259.85,260.0,259.83,259.85,3800.0
2018-07-13 13:55:00,259.78,259.97,259.77,259.94,1160.0,259.78,259.97,259.77,259.94,1160.0
2018-07-13 14:00:00,259.91,259.91,259.44,259.58,9375.0,259.91,259.91,259.44,259.58,9375.0
2018-07-13 14:05:00,259.63,260.05,259.62,259.98,8220.0,259.63,260.05,259.62,259.98,8220.0
2018-07-13 14:10:00,259.91,259.99,259.69,259.81,2200.0,259.91,259.99,259.69,259.81,2200.0
2018-07-13 14:15:00,259.8,259.85,259.6,259.63,3700.0,259.8,259.85,259.6,259.63,3700.0
2018-07-13 14:20:00,259.74,259.83,259.54,259.61,7976.0,259.74,259.83,259.54,259.61,7976.0
2018-07-13 14:25:00,259.53,260.02,259.53,260.0,8052.0,259.53,260.02,259.53,260.0,8052.0
2018-07-13 14:30:00,259.94,260.08,259.88,259.88,10598.0,259.94,260.08,259.88,259.88,10598.0
2018-07-13 14:35:00,259.79,259.79,259.36,259.79,6500.0,259.79,259.79,259.36,259.79,6500.0
2018-07-13 14:40:00,259.83,259.95,259.82,259.95,1400.0,259.83,259.95,259.82,259.95,1400.0
2018-07-13 14:45:00,259.99,260.01,259.74,259.85,4450.0,259.99,260.01,259.74,259.85,4450.0
2018-07-13 14:50:00,259.8,259.98,259.75,259.94,5100.0,259.8,259.98,259.75,259.94,5100.0
2018-07-13 14:55:00,259.93,259.93,259.78,259.87,2700.0,259.93,259.93,259.78,259.87,2700.0
2018-07-13 15:00:00,259.95,260.01,259.8,259.89,7511.0,259.95,260.01,259.8,259.89,7511.0
2018-07-13 15:05:00,259.98,260.0,259.8,259.8,2199.0,259.98,260.0,259.8,259.8,2199.0
2018-07-13 15:10:00,259.78,259.88,259.76,259.76,3329.0,259.78,259.88,259.76,259.76,3329.0
2018-07-13 15:15:00,259.69,259.91,259.57,259.72,7200.0,259.69,259.91,259.57,259.72,7200.0
2018-07-13 15:20:00,259.56,259.9,259.56,259.87,7529.0,259.56,259.9,259.56,259.87,7529.0
2018-07-13 15:25:00,259.86,260.15,259.76,260.06,16700.0,259.86,260.15,259.76,260.06,16700.0
2018-07-13 15:30:00,260.07,260.42,259.91,259.91,13297.0,260.07,260.42,259.91,259.91,13297.0
2018-07-13 15:35:00,259.95,260.15,259.9,259.95,7582.0,259.95,260.15,259.9,259.95,7582.0
2018-07-13 15:40:00,259.91,259.94,259.53,259.76,14119.0,259.91,259.94,259.53,259.76,14119.0
2018-07-13 15:45:00,259.7,260.09,259.43,260.08,10781.0,259.7,260.09,259.43,260.08,10781.0
2018-07-13 15:50:00,260.08,260.18,259.68,259.74,18310.0,260.08,260.18,259.68,259.74,18310.0
2018-07-13 15:55:00,259.77,260.01,259.76,259.84,54224.0,259.77,260.01,259.76,259.84,54224.0
2018-07-16 09:30:00,260.33,260.5,258.65,259.98,9539.0,260.33,260.5,258.65,259.98,9539.0
2018-07-16 09:35:00,259.67,259.68,258.98,259.37,5140.0,259.67,259.68,258.98,259.37,5140.0
2018-07-16 09:40:00,259.21,259.64,259.14,259.55,2315.0,259.21,259.64,259.14,259.55,2315.0
2018-07-16 09:45:00,259.47,259.86,259.01,259.55,13506.0,259.47,259.86,259.01,259.55,13506.0
2018-07-16 09:50:00,259.44,259.84,259.44,259.54,5231.0,259.44,259.84,259.44,259.54,5231.0
2018-07-16 09:55:00,259.51,259.51,258.69,259.3,9498.0,259.51,259.51,258.69,259.3,9498.0
2018-07-16 10:00:00,259.76,260.0,259.42,259.52,5900.0,259.76,260.0,259.42,259.52,5900.0
2018-07-16 10:05:00,259.31,259.37,258.8,259.01,8625.0,259.31,259.37,258.8,259.01,8625.0
2018-07-16 10:10:00,258.95,259.25,258.89,259.15,4366.0,258.95,259.25,258.89,259.15,4366.0
2018-07-16 10:15:00,259.2,259.54,259.13,259.4,4113.0,259.2,259.54,259.13,259.4,4113.0
2018-07-16 10:20:00,259.28,259.37,259.0,259.2,2500.0,259.28,259.37,259.0,259.2,2500.0
2018-07-16 10:25:00,259.2,259.4,258.9,259.4,6814.0,259.2,259.4,258.9,259.4,6814.0
2018-07-16 10:30:00,259.48,259.84,259.43,259.72,5887.0,259.48,259.84,259.43,259.72,5887.0
2018-07-16 10:35:00,259.81,259.81,259.53,259.63,1200.0,259.81,259.81,259.53,259.63,1200.0
2018-07-16 10:40:00,259.63,259.73,259.34,259.43,3431.0,259.63,259.73,259.34,259.43,3431.0
2018-07-16 10:45:00,259.34,259.46,259.2,259.32,4214.0,259.34,259.46,259.2,259.32,4214.0
2018-07-16 10:50:00,259.28,259.4,258.9,259.23,7107.0,259.28,259.4,258.9,259.23,7107.0
2018-07-16 10:55:00,259.25,259.81,258.96,259.81,10256.0,259.25,259.81,258.96,259.81,10256.0
2018-07-16 11:00:00,259.67,259.76,259.07,259.07,4906.0,259.67,259.76,259.07,259.07,4906.0
2018-07-16 11:05:00,259.26,259.39,258.88,258.88,8800.0,259.26,259.39,258.88,258.88,8800.0
2018-07-16 11:10:00,258.78,258.94,258.77,258.82,2317.0,258.78,258.94,258.77,258.82,2317.0
2018-07-16 11:15:00,258.93,259.02,258.73,258.78,2600.0,258.93,259.02,258.73,258.78,2600.0
2018-07-16 11:20:00,258.75,258.77,258.46,258.67,5228.0,258.75,258.77,258.46,258.67,5228.0
2018-07-16 11:25:00,258.7,258.7,258.26,258.33,4013.0,258.7,258.7,258.26,258.33,4013.0
2018-07-16 11:30:00,258.26,258.26,257.52,257.52,3836.0,258.26,258.26,257.52,257.52,3836.0
2018-07-16 11:35:00,257.61,258.36,257.6,257.99,7766.0,257.61,258.36,257.6,257.99,7766.0
2018-07-16 11:40:00,258.09,258.49,258.08,258.31,2815.0,258.09,258.49,258.08,258.31,2815.0
2018-07-16 11:45:00,258.4,258.4,257.89,258.05,3934.0,258.4,258.4,257.89,258.05,3934.0
2018-07-16 11:50:00,257.97,258.1,257.65,257.66,3740.0,257.97,258.1,257.65,257.66,3740.0
2018-07-16 11:55:00,257.65,257.65,257.44,257.65,900.0,257.65,257.65,257.44,257.65,900.0
2018-07-16 12:00:00,257.49,257.86,257.33,257.63,5455.0,257.49,257.86,257.33,257.63,5455.0
2018-07-16 12:05:00,257.73,258.26,257.59,258.01,15172.0,257.73,258.26,257.59,258.01,15172.0
2018-07-16 12:10:00,258.24,258.24,257.58,257.69,3600.0,258.24,258.24,257.58,257.69,3600.0
2018-07-16 12:15:00,257.7,257.77,257.03,257.03,13811.0,257.7,257.77,257.03,257.03,13811.0
2018-07-16 12:20:00,257.05,257.26,256.97,257.0,6365.0,257.05,257.26,256.97,257.0,6365.0
2018-07-16 12:25:00,257.0,257.3,256.78,257.3,5772.0,257.0,257.3,256.78,257.3,5772.0
2018-07-16 12:30:00,257.27,257.27,257.05,257.05,2764.0,257.27,257.27,257.05,257.05,2764.0
2018-07-16 12:35:00,257.06,257.18,256.29,256.32,4867.0,257.06,257.18,256.29,256.32,4867.0
2018-07-16 12:40:00,256.53,256.54,255.83,256.08,13439.0,256.53,256.54,255.83,256.08,13439.0
2018-07-16 12:45:00,256.22,256.46,256.08,256.25,6819.0,256.22,256.46,256.08,256.25,6819.0
2018-07-16 12:50:00,256.26,256.41,256.1,256.11,5016.0,256.26,256.41,256.1,256.11,5016.0
2018-07-16 12:55:00,256.01,256.06,255.79,255.8,1779.0,256.01,256.06,255.79,255.8,1779.0
2018-07-16 13:00:00,255.67,256.0,255.51,255.77,4650.0,255.67,256.0,255.51,255.77,4650.0
2018-07-16 13:05:00,255.92,256.21,255.9,255.93,4079.0,255.92,256.21,255.9,255.93,4079.0
2018-07-16 13:10:00,255.99,255.99,255.63,255.63,2875.0,255.99,255.99,255.63,255.63,2875.0
2018-07-16 13:15:00,255.63,256.14,255.53,256.11,4395.0,255.63,256.14,255.53,256.11,4395.0
2018-07-16 13:20:00,256.21,256.31,255.94,255.99,5300.0,256.21,256.31,255.94,255.99,5300.0
2018-07-16 13:25:00,255.96,256.11,255.84,255.98,3519.0,255.96,256.11,255.84,255.98,3519.0
2018-07-16 13:30:00,255.89,256.16,255.87,256.14,2437.0,255.89,256.16,255.87,256.14,2437.0
2018-07-16 13:35:00,256.14,256.36,256.14,256.31,1500.0,256.14,256.36,256.14,256.31,1500.0
2018-07-16 13:40:00,256.31,256.34,255.98,255.99,3400.0,256.31,256.34,255.98,255.99,3400.0
2018-07-16 13:45:00,255.99,256.0,255.67,255.72,3750.0,255.99,256.0,255.67,255.72,3750.0
2018-07-16 13:50:00,255.74,255.85,255.53,255.84,3410.0,255.74,255.85,255.53,255.84,3410.0
2018-07-16 13:55:00,255.85,256.0,255.78,255.86,3017.0,255.85,256.0,255.78,255.86,3017.0
2018-07-16 14:00:00,255.91,255.91,255.62,255.7,3467.0,255.91,255.91,255.62,255.7,3467.0
2018-07-16 14:05:00,255.7,256.39,255.65,256.38,3500.0,255.7,256.39,255.65,256.38,3500.0
2018-07-16 14:10:00,256.4,256.56,256.17,256.51,5230.0,256.4,256.56,256.17,256.51,5230.0
2018-07-16 14:15:00,256.51,256.84,256.45,256.74,5435.0,256.51,256.84,256.45,256.74,5435.0
2018-07-16 14:20:00,256.78,256.79,256.24,256.25,8420.0,256.78,256.79,256.24,256.25,8420.0
2018-07-16 14:25:00,256.18,256.54,255.96,256.5,14800.0,256.18,256.54,255.96,256.5,14800.0
2018-07-16 14:30:00,256.57,257.02,256.43,256.93,9165.0,256.57,257.02,256.43,256.93,9165.0
2018-07-16 14:35:00,256.99,257.02,256.66,256.66,4450.0,256.99,257.02,256.66,256.66,4450.0
2018-07-16 14:40:00,256.74,256.75,256.21,256.22,3533.0,256.74,256.75,256.21,256.22,3533.0
2018-07-16 14:45:00,256.24,256.34,255.79,255.94,5900.0,256.24,256.34,255.79,255.94,5900.0
2018-07-16 14:50:00,255.94,255.94,255.24,255.35,7550.0,255.94,255.94,255.24,255.35,7550.0
2018-07-16 14:55:00,255.31,255.31,254.73,254.92,8059.0,255.31,255.31,254.73,254.92,8059.0
2018-07-16 15:00:00,254.88,254.95,254.57,254.57,6379.0,254.88,254.95,254.57,254.57,6379.0
2018-07-16 15:05:00,254.5,255.54,254.5,255.34,7511.0,254.5,255.54,254.5,255.34,7511.0
2018-07-16 15:10:00,255.35,255.44,254.64,255.24,10929.0,255.35,255.44,254.64,255.24,10929.0
2018-07-16 15:15:00,255.2,255.28,254.88,254.99,8591.0,255.2,255.28,254.88,254.99,8591.0
2018-07-16 15:20:00,255.05,255.05,254.62,254.65,6243.0,255.05,255.05,254.62,254.65,6243.0
2018-07-16 15:25:00,254.7,254.73,254.35,254.35,8690.0,254.7,254.73,254.35,254.35,8690.0
2018-07-16 15:30:00,254.31,254.33,253.95,253.95,16984.0,254.31,254.33,253.95,253.95,16984.0
2018-07-16 15:35:00,253.97,254.77,253.97,254.76,14573.0,253.97,254.77,253.97,254.76,14573.0
2018-07-16 15:40:00,254.79,255.39,254.79,255.39,15542.0,254.79,255.39,254.79,255.39,15542.0
2018-07-16 15:45:00,255.33,255.95,255.21,255.95,30443.0,255.33,255.95,255.21,255.95,30443.0
2018-07-16 15:50:00,255.77,255.77,255.36,255.5,28218.0,255.77,255.77,255.36,255.5,28218.0
2018-07-16 15:55:00,255.51,255.78,255.24,255.52,65904.0,255.51,255.78,255.24,255.52,65904.0
2018-07-17 09:30:00,254.35,256.0,254.35,254.69,9997.0,254.35,256.0,254.35,254.69,9997.0
2018-07-17 09:35:00,255.0,255.97,254.82,255.29,5273.0,255.0,255.97,254.82,255.29,5273.0
2018-07-17 09:40:00,255.08,256.18,255.05,256.02,6427.0,255.08,256.18,255.05,256.02,6427.0
2018-07-17 09:45:00,255.91,256.27,255.31,256.0,7100.0,255.91,256.27,255.31,256.0,7100.0
2018-07-17 09:50:00,255.93,255.93,254.75,254.75,3114.0,255.93,255.93,254.75,254.75,3114.0
2018-07-17 09:55:00,254.83,255.07,254.09,255.07,10701.0,254.83,255.07,254.09,255.07,10701.0
2018-07-17 10:00:00,255.17,255.18,254.46,254.78,3800.0,255.17,255.18,254.46,254.78,3800.0
2018-07-17 10:05:00,254.78,255.18,254.5,254.95,4415.0,254.78,255.18,254.5,254.95,4415.0
2018-07-17 10:10:00,254.96,255.37,254.73,255.23,5600.0,254.96,255.37,254.73,255.23,5600.0
2018-07-17 10:15:00,255.42,255.95,255.25,255.8,8606.0,255.42,255.95,255.25,255.8,8606.0
2018-07-17 10:20:00,255.78,255.96,255.41,255.96,2500.0,255.78,255.96,255.41,255.96,2500.0
2018-07-17 10:25:00,255.97,255.97,255.53,255.68,1900.0,255.97,255.97,255.53,255.68,1900.0
2018-07-17 10:30:00,255.95,256.67,255.95,256.67,4309.0,255.95,256.67,255.95,256.67,4309.0
2018-07-17 10:35:00,256.4,256.58,256.15,256.49,3092.0,256.4,256.58,256.15,256.49,3092.0
2018-07-17 10:40:00,256.45,256.45,256.0,256.22,3918.0,256.45,256.45,256.0,256.22,3918.0
2018-07-17 10:45:00,256.22,256.27,255.93,256.0,6343.0,256.22,256.27,255.93,256.0,6343.0
2018-07-17 10:50:00,255.99,256.46,255.92,256.16,3654.0,255.99,256.46,255.92,256.16,3654.0
2018-07-17 10:55:00,256.26,256.27,255.3,255.32,10810.0,256.26,256.27,255.3,255.32,10810.0
2018-07-17 11:00:00,255.32,255.38,254.77,255.05,4300.0,255.32,255.38,254.77,255.05,4300.0
2018-07-17 11:05:00,254.97,255.39,254.88,255.04,5100.0,254.97,255.39,254.88,255.04,5100.0
2018-07-17 11:10:00,254.95,254.97,254.61,254.61,3640.0,254.95,254.97,254.61,254.61,3640.0
2018-07-17 11:15:00,254.66,254.95,254.58,254.93,2636.0,254.66,254.95,254.58,254.93,2636.0
2018-07-17 11:20:00,254.82,254.84,254.34,254.34,2800.0,254.82,254.84,254.34,254.34,2800.0
2018-07-17 11:25:00,254.44,254.67,254.31,254.67,6044.0,254.44,254.67,254.31,254.67,6044.0
2018-07-17 11:30:00,254.6,254.63,254.46,254.51,1010.0,254.6,254.63,254.46,254.51,1010.0
2018-07-17 11:35:00,254.68,254.98,254.61,254.93,4850.0,254.68,254.98,254.61,254.93,4850.0
2018-07-17 11:40:00,254.93,255.05,254.8,255.02,4155.0,254.93,255.05,254.8,255.02,4155.0
2018-07-17 11:45:00,255.06,255.68,255.06,255.46,3750.0,255.06,255.68,255.06,255.46,3750.0
2018-07-17 11:50:00,255.44,255.55,255.2,255.55,5549.0,255.44,255.55,255.2,255.55,5549.0
2018-07-17 11:55:00,255.56,255.71,255.42,255.67,3235.0,255.56,255.71,255.42,255.67,3235.0
2018-07-17 12:00:00,255.63,255.63,255.33,255.38,3225.0,255.63,255.63,255.33,255.38,3225.0
2018-07-17 12:05:00,255.25,255.4,255.09,255.11,2100.0,255.25,255.4,255.09,255.11,2100.0
2018-07-17 12:10:00,254.87,255.02,254.73,254.86,3750.0,254.87,255.02,254.73,254.86,3750.0
2018-07-17 12:15:00,254.9,254.9,254.62,254.7,3385.0,254.9,254.9,254.62,254.7,3385.0
2018-07-17 12:20:00,254.63,254.63,254.32,254.45,2600.0,254.63,254.63,254.32,254.45,2600.0
2018-07-17 12:25:00,254.41,254.41,254.09,254.29,2013.0,254.41,254.41,254.09,254.29,2013.0
2018-07-17 12:30:00,254.32,254.41,254.1,254.15,3700.0,254.32,254.41,254.1,254.15,3700.0
2018-07-17 12:35:00,254.05,254.15,253.92,254.07,2900.0,254.05,254.15,253.92,254.07,2900.0
2018-07-17 12:40:00,253.99,254.39,253.99,253.99,2400.0,253.99,254.39,253.99,253.99,2400.0
2018-07-17 12:45:00,253.97,254.04,253.52,253.79,5422.0,253.97,254.04,253.52,253.79,5422.0
2018-07-17 12:50:00,253.89,254.03,253.8,254.0,1900.0,253.89,254.03,253.8,254.0,1900.0
2018-07-17 12:55:00,254.08,254.18,253.97,253.99,1700.0,254.08,254.18,253.97,253.99,1700.0
2018-07-17 13:00:00,253.89,254.17,253.89,254.13,3905.0,253.89,254.17,253.89,254.13,3905.0
2018-07-17 13:05:00,254.23,254.24,254.03,254.03,2012.0,254.23,254.24,254.03,254.03,2012.0
2018-07-17 13:10:00,254.01,254.31,253.98,254.09,2871.0,254.01,254.31,253.98,254.09,2871.0
2018-07-17 13:15:00,254.1,254.11,253.96,254.11,2100.0,254.1,254.11,253.96,254.11,2100.0
2018-07-17 13:20:00,254.05,254.05,253.58,253.6,3993.0,254.05,254.05,253.58,253.6,3993.0
2018-07-17 13:25:00,253.58,253.81,253.57,253.72,1300.0,253.58,253.81,253.57,253.72,1300.0
2018-07-17 13:30:00,253.82,253.94,253.58,253.58,2800.0,253.82,253.94,253.58,253.58,2800.0
2018-07-17 13:35:00,253.53,253.65,253.46,253.6,2200.0,253.53,253.65,253.46,253.6,2200.0
2018-07-17 13:40:00,253.61,253.81,253.61,253.76,4165.0,253.61,253.81,253.61,253.76,4165.0
2018-07-17 13:45:00,253.95,254.17,253.83,253.94,2554.0,253.95,254.17,253.83,253.94,2554.0
2018-07-17 13:50:00,253.93,254.08,253.75,253.75,3096.0,253.93,254.08,253.75,253.75,3096.0
2018-07-17 13:55:00,253.7,254.15,253.7,253.93,3490.0,253.7,254.15,253.7,253.93,3490.0
2018-07-17 14:00:00,253.85,253.89,253.72,253.74,2954.0,253.85,253.89,253.72,253.74,2954.0
2018-07-17 14:05:00,253.79,253.95,253.79,253.86,2811.0,253.79,253.95,253.79,253.86,2811.0
2018-07-17 14:10:00,253.86,253.94,253.67,253.76,2100.0,253.86,253.94,253.67,253.76,2100.0
2018-07-17 14:15:00,253.75,253.75,253.6,253.65,1800.0,253.75,253.75,253.6,253.65,1800.0
2018-07-17 14:20:00,253.65,253.75,253.39,253.55,6126.0,253.65,253.75,253.39,253.55,6126.0
2018-07-17 14:25:00,253.61,253.73,253.43,253.5,3969.0,253.61,253.73,253.43,253.5,3969.0
2018-07-17 14:30:00,253.49,253.58,253.31,253.5,5155.0,253.49,253.58,253.31,253.5,5155.0
2018-07-17 14:35:00,253.55,253.55,253.36,253.36,2774.0,253.55,253.55,253.36,253.36,2774.0
2018-07-17 14:40:00,253.44,253.61,253.42,253.5,3846.0,253.44,253.61,253.42,253.5,3846.0
2018-07-17 14:45:00,253.47,253.92,253.47,253.77,4946.0,253.47,253.92,253.47,253.77,4946.0
2018-07-17 14:50:00,253.71,253.71,253.47,253.5,1300.0,253.71,253.71,253.47,253.5,1300.0
2018-07-17 14:55:00,253.41,253.41,253.2,253.22,3646.0,253.41,253.41,253.2,253.22,3646.0
2018-07-17 15:00:00,253.28,253.28,253.1,253.26,4400.0,253.28,253.28,253.1,253.26,4400.0
2018-07-17 15:05:00,253.23,253.44,253.23,253.35,3190.0,253.23,253.44,253.23,253.35,3190.0
2018-07-17 15:10:00,253.35,253.6,253.35,253.58,5200.0,253.35,253.6,253.35,253.58,5200.0
2018-07-17 15:15:00,253.64,253.72,253.61,253.72,3000.0,253.64,253.72,253.61,253.72,3000.0
2018-07-17 15:20:00,253.65,253.69,253.5,253.56,9232.0,253.65,253.69,253.5,253.56,9232.0
2018-07-17 15:25:00,253.56,253.68,253.38,253.58,44723.0,253.56,253.68,253.38,253.58,44723.0
2018-07-17 15:30:00,253.58,253.95,253.56,253.57,6300.0,253.58,253.95,253.56,253.57,6300.0
2018-07-17 15:35:00,253.55,253.83,253.54,253.83,7497.0,253.55,253.83,253.54,253.83,7497.0
2018-07-17 15:40:00,253.88,253.88,253.58,253.7,8412.0,253.88,253.88,253.58,253.7,8412.0
2018-07-17 15:45:00,253.67,253.71,253.12,253.38,13873.0,253.67,253.71,253.12,253.38,13873.0
2018-07-17 15:50:00,253.33,253.33,252.71,252.98,31282.0,253.33,253.33,252.71,252.98,31282.0
2018-07-17 15:55:00,252.95,253.14,252.82,253.09,35994.0,252.95,253.14,252.82,253.09,35994.0
2018-07-18 09:30:00,252.08,253.41,252.08,252.16,13599.0,252.08,253.41,252.08,252.16,13599.0
2018-07-18 09:35:00,252.43,252.57,251.47,251.47,4695.0,252.43,252.57,251.47,251.47,4695.0
2018-07-18 09:40:00,251.47,251.48,250.92,250.92,2930.0,251.47,251.48,250.92,250.92,2930.0
2018-07-18 09:45:00,251.23,251.83,250.84,251.83,6773.0,251.23,251.83,250.84,251.83,6773.0
2018-07-18 09:50:00,251.83,252.19,251.47,251.64,6200.0,251.83,252.19,251.47,251.64,6200.0
2018-07-18 09:55:00,251.42,251.54,251.02,251.3,2600.0,251.42,251.54,251.02,251.3,2600.0
2018-07-18 10:00:00,251.48,251.48,250.97,251.36,3700.0,251.48,251.48,250.97,251.36,3700.0
2018-07-18 10:05:00,251.13,251.25,251.13,251.14,400.0,251.13,251.25,251.13,251.14,400.0
2018-07-18 10:10:00,251.14,251.2,250.93,251.05,8509.0,251.14,251.2,250.93,251.05,8509.0
2018-07-18 10:15:00,251.04,251.34,250.9,251.04,7700.0,251.04,251.34,250.9,251.04,7700.0
2018-07-18 10:20:00,251.3,251.3,250.91,250.96,1400.0,251.3,251.3,250.91,250.96,1400.0
2018-07-18 10:25:00,251.01,251.38,250.85,251.29,6000.0,251.01,251.38,250.85,251.29,6000.0
2018-07-18 10:30:00,251.12,251.75,251.0,251.0,10647.0,251.12,251.75,251.0,251.0,10647.0
2018-07-18 10:35:00,250.92,251.01,250.58,250.58,4994.0,250.92,251.01,250.58,250.58,4994.0
2018-07-18 10:40:00,250.69,250.7,250.08,250.16,2600.0,250.69,250.7,250.08,250.16,2600.0
2018-07-18 10:45:00,250.1,250.25,249.62,249.62,2900.0,250.1,250.25,249.62,249.62,2900.0
2018-07-18 10:50:00,249.61,249.72,249.01,249.31,6450.0,249.61,249.72,249.01,249.31,6450.0
2018-07-18 10:55:00,249.32,249.37,248.9,249.06,4140.0,249.32,249.37,248.9,249.06,4140.0
2018-07-18 11:00:00,249.06,249.07,248.28,248.92,10322.0,249.06,249.07,248.28,248.92,10322.0
2018-07-18 11:05:00,248.82,249.41,248.46,249.0,12071.0,248.82,249.41,248.46,249.0,12071.0
2018-07-18 11:10:00,249.03,249.03,248.48,248.66,2100.0,249.03,249.03,248.48,248.66,2100.0
2018-07-18 11:15:00,248.58,248.95,248.51,248.93,5650.0,248.58,248.95,248.51,248.93,5650.0
2018-07-18 11:20:00,248.92,248.99,248.51,248.7,10752.0,248.92,248.99,248.51,248.7,10752.0
2018-07-18 11:25:00,248.8,249.56,248.76,249.2,17542.0,248.8,249.56,248.76,249.2,17542.0
2018-07-18 11:30:00,249.15,250.58,249.14,250.51,16590.0,249.15,250.58,249.14,250.51,16590.0
2018-07-18 11:35:00,250.5,251.36,250.4,251.12,12950.0,250.5,251.36,250.4,251.12,12950.0
2018-07-18 11:40:00,251.16,251.22,250.15,250.31,15822.0,251.16,251.22,250.15,250.31,15822.0
2018-07-18 11:45:00,250.42,250.45,249.99,250.11,3500.0,250.42,250.45,249.99,250.11,3500.0
2018-07-18 11:50:00,249.86,250.23,249.86,250.17,4142.0,249.86,250.23,249.86,250.17,4142.0
2018-07-18 11:55:00,250.17,250.66,250.1,250.57,8476.0,250.17,250.66,250.1,250.57,8476.0
2018-07-18 12:00:00,250.48,250.73,250.33,250.73,2200.0,250.48,250.73,250.33,250.73,2200.0
2018-07-18 12:05:00,250.74,250.92,250.49,250.61,2200.0,250.74,250.92,250.49,250.61,2200.0
2018-07-18 12:10:00,250.52,250.52,249.98,250.06,3250.0,250.52,250.52,249.98,250.06,3250.0
2018-07-18 12:15:00,249.89,249.89,249.56,249.56,6326.0,249.89,249.89,249.56,249.56,6326.0
2018-07-18 12:20:00,249.45,250.01,249.45,250.01,10000.0,249.45,250.01,249.45,250.01,10000.0
2018-07-18 12:25:00,250.0,250.0,249.5,249.71,5600.0,250.0,250.0,249.5,249.71,5600.0
2018-07-18 12:30:00,249.71,249.8,249.21,249.28,5237.0,249.71,249.8,249.21,249.28,5237.0
2018-07-18 12:35:00,249.51,249.9,249.21,249.9,9171.0,249.51,249.9,249.21,249.9,9171.0
2018-07-18 12:40:00,249.84,249.87,249.52,249.52,1300.0,249.84,249.87,249.52,249.52,1300.0
2018-07-18 12:45:00,249.62,249.63,249.52,249.55,500.0,249.62,249.63,249.52,249.55,500.0
2018-07-18 12:50:00,249.65,249.71,249.28,249.28,5000.0,249.65,249.71,249.28,249.28,5000.0
2018-07-18 12:55:00,249.29,249.49,249.22,249.31,4009.0,249.29,249.49,249.22,249.31,4009.0
2018-07-18 13:00:00,249.41,249.49,249.35,249.35,1320.0,249.41,249.49,249.35,249.35,1320.0
2018-07-18 13:05:00,249.37,249.4,249.31,249.4,1500.0,249.37,249.4,249.31,249.4,1500.0
2018-07-18 13:10:00,249.35,249.35,249.3,249.3,200.0,249.35,249.35,249.3,249.3,200.0
2018-07-18 13:15:00,249.41,249.52,249.31,249.48,2249.0,249.41,249.52,249.31,249.48,2249.0
2018-07-18 13:20:00,249.49,249.49,249.2,249.32,3247.0,249.49,249.49,249.2,249.32,3247.0
2018-07-18 13:25:00,249.39,249.59,249.38,249.51,4444.0,249.39,249.59,249.38,249.51,4444.0
2018-07-18 13:30:00,249.36,249.61,249.25,249.47,3174.0,249.36,249.61,249.25,249.47,3174.0
2018-07-18 13:35:00,249.47,249.48,249.25,249.25,2900.0,249.47,249.48,249.25,249.25,2900.0
2018-07-18 13:40:00,249.25,249.4,249.25,249.32,5376.0,249.25,249.4,249.25,249.32,5376.0
2018-07-18 13:45:00,249.46,249.62,249.24,249.31,7444.0,249.46,249.62,249.24,249.31,7444.0
2018-07-18 13:50:00,249.29,249.55,249.25,249.49,7242.0,249.29,249.55,249.25,249.49,7242.0
2018-07-18 13:55:00,249.36,249.51,249.25,249.47,3644.0,249.36,249.51,249.25,249.47,3644.0
2018-07-18 14:00:00,249.48,250.01,249.46,249.99,13022.0,249.48,250.01,249.46,249.99,13022.0
2018-07-18 14:05:00,250.06,250.18,250.02,250.02,2050.0,250.06,250.18,250.02,250.02,2050.0
2018-07-18 14:10:00,250.11,250.11,249.85,249.85,1900.0,250.11,250.11,249.85,249.85,1900.0
2018-07-18 14:15:00,249.85,249.89,249.76,249.86,3060.0,249.85,249.89,249.76,249.86,3060.0
2018-07-18 14:20:00,249.92,250.36,249.8,250.13,8392.0,249.92,250.36,249.8,250.13,8392.0
2018-07-18 14:25:00,250.08,250.17,249.95,250.04,12089.0,250.08,250.17,249.95,250.04,12089.0
2018-07-18 14:30:00,250.0,250.05,249.75,250.04,5707.0,250.0,250.05,249.75,250.04,5707.0
2018-07-18 14:35:00,250.08,250.08,249.95,249.95,5800.0,250.08,250.08,249.95,249.95,5800.0
2018-07-18 14:40:00,250.04,250.2,249.92,250.17,8522.0,250.04,250.2,249.92,250.17,8522.0
2018-07-18 14:45:00,250.09,250.47,250.08,250.31,2500.0,250.09,250.47,250.08,250.31,2500.0
2018-07-18 14:50:00,250.39,250.45,250.32,250.45,1015.0,250.39,250.45,250.32,250.45,1015.0
2018-07-18 14:55:00,250.51,250.56,250.3,250.44,8850.0,250.51,250.56,250.3,250.44,8850.0
2018-07-18 15:00:00,250.38,250.67,250.37,250.67,4400.0,250.38,250.67,250.37,250.67,4400.0
2018-07-18 15:05:00,250.63,250.69,250.57,250.57,700.0,250.63,250.69,250.57,250.57,700.0
2018-07-18 15:10:00,250.51,250.71,250.46,250.61,4495.0,250.51,250.71,250.46,250.61,4495.0
2018-07-18 15:15:00,250.57,250.78,250.57,250.78,2500.0,250.57,250.78,250.57,250.78,2500.0
2018-07-18 15:20:00,250.76,250.9,250.67,250.9,4700.0,250.76,250.9,250.67,250.9,4700.0
2018-07-18 15:25:00,250.92,251.14,250.87,251.11,10979.0,250.92,251.14,250.87,251.11,10979.0
2018-07-18 15:30:00,251.04,251.11,250.83,250.98,7931.0,251.04,251.11,250.83,250.98,7931.0
2018-07-18 15:35:00,250.95,251.06,250.95,251.06,7024.0,250.95,251.06,250.95,251.06,7024.0
2018-07-18 15:40:00,251.08,251.08,250.71,250.71,11538.0,251.08,251.08,250.71,250.71,11538.0
2018-07-18 15:45:00,250.75,250.79,250.36,250.36,14807.0,250.75,250.79,250.36,250.36,14807.0
2018-07-18 15:50:00,250.34,250.58,250.25,250.41,24160.0,250.34,250.58,250.25,250.41,24160.0
2018-07-18 15:55:00,250.38,250.72,250.38,250.64,41714.0,250.38,250.72,250.38,250.64,41714.0
2018-07-19 09:30:00,250.87,252.2,250.24,250.94,14353.0,250.87,252.2,250.24,250.94,14353.0
2018-07-19 09:35:00,251.21,251.57,250.62,251.41,2400.0,251.21,251.57,250.62,251.41,2400.0
2018-07-19 09:40:00,251.7,252.29,251.44,251.66,4400.0,251.7,252.29,251.44,251.66,4400.0
2018-07-19 09:45:00,251.98,252.74,251.63,252.73,4366.0,251.98,252.74,251.63,252.73,4366.0
2018-07-19 09:50:00,252.62,252.88,252.42,252.88,4300.0,252.62,252.88,252.42,252.88,4300.0
2018-07-19 09:55:00,252.84,252.84,252.04,252.39,2400.0,252.84,252.84,252.04,252.39,2400.0
2018-07-19 10:00:00,252.73,253.4,252.73,253.3,4410.0,252.73,253.4,252.73,253.3,4410.0
2018-07-19 10:05:00,253.57,254.44,253.57,254.05,12853.0,253.57,254.44,253.57,254.05,12853.0
2018-07-19 10:10:00,254.11,255.14,254.0,255.14,10200.0,254.11,255.14,254.0,255.14,10200.0
2018-07-19 10:15:00,255.25,255.66,254.97,255.14,8700.0,255.25,255.66,254.97,255.14,8700.0
2018-07-19 10:20:00,255.11,255.22,254.46,254.46,8595.0,255.11,255.22,254.46,254.46,8595.0
2018-07-19 10:25:00,254.51,254.73,254.37,254.71,8066.0,254.51,254.73,254.37,254.71,8066.0
2018-07-19 10:30:00,254.71,256.12,254.71,255.52,12392.0,254.71,256.12,254.71,255.52,12392.0
2018-07-19 10:35:00,255.62,255.62,254.89,254.96,8800.0,255.62,255.62,254.89,254.96,8800.0
2018-07-19 10:40:00,254.97,255.28,254.87,254.94,6300.0,254.97,255.28,254.87,254.94,6300.0
2018-07-19 10:45:00,254.87,255.03,254.49,254.73,4425.0,254.87,255.03,254.49,254.73,4425.0
2018-07-19 10:50:00,254.76,255.09,254.39,254.94,8900.0,254.76,255.09,254.39,254.94,8900.0
2018-07-19 10:55:00,255.04,255.15,254.71,254.73,11920.0,255.04,255.15,254.71,254.73,11920.0
2018-07-19 11:00:00,254.88,255.27,254.87,255.01,6400.0,254.88,255.27,254.87,255.01,6400.0
2018-07-19 11:05:00,255.03,255.26,254.87,255.07,4900.0,255.03,255.26,254.87,255.07,4900.0
2018-07-19 11:10:00,255.07,255.07,254.78,254.78,2150.0,255.07,255.07,254.78,254.78,2150.0
2018-07-19 11:15:00,254.94,255.14,254.89,255.08,5085.0,254.94,255.14,254.89,255.08,5085.0
2018-07-19 11:20:00,255.12,255.12,254.63,254.63,2700.0,255.12,255.12,254.63,254.63,2700.0
2018-07-19 11:25:00,254.62,254.79,254.36,254.71,7500.0,254.62,254.79,254.36,254.71,7500.0
2018-07-19 11:30:00,254.8,255.27,254.71,254.9,7800.0,254.8,255.27,254.71,254.9,7800.0
2018-07-19 11:35:00,254.99,255.25,254.81,255.02,15597.0,254.99,255.25,254.81,255.02,15597.0
2018-07-19 11:40:00,255.07,255.79,254.61,255.74,46265.0,255.07,255.79,254.61,255.74,46265.0
2018-07-19 11:45:00,255.63,256.65,255.62,256.51,5996.0,255.63,256.65,255.62,256.51,5996.0
2018-07-19 11:50:00,256.8,256.8,256.26,256.48,3794.0,256.8,256.8,256.26,256.48,3794.0
2018-07-19 11:55:00,256.33,256.53,256.2,256.53,2596.0,256.33,256.53,256.2,256.53,2596.0
2018-07-19 12:00:00,256.65,256.65,256.31,256.46,2200.0,256.65,256.65,256.31,256.46,2200.0
2018-07-19 12:05:00,256.5,256.51,256.41,256.41,603.0,256.5,256.51,256.41,256.41,603.0
2018-07-19 12:10:00,256.3,256.3,256.24,256.24,524.0,256.3,256.3,256.24,256.24,524.0
2018-07-19 12:15:00,256.43,256.83,256.43,256.61,7310.0,256.43,256.83,256.43,256.61,7310.0
2018-07-19 12:20:00,256.49,256.77,256.36,256.37,3400.0,256.49,256.77,256.36,256.37,3400.0
2018-07-19 12:25:00,256.37,257.1,256.28,257.01,6852.0,256.37,257.1,256.28,257.01,6852.0
2018-07-19 12:30:00,257.07,257.58,256.99,257.31,4079.0,257.07,257.58,256.99,257.31,4079.0
2018-07-19 12:35:00,257.44,257.61,257.32,257.39,4800.0,257.44,257.61,257.32,257.39,4800.0
2018-07-19 12:40:00,257.41,257.66,257.37,257.42,3600.0,257.41,257.66,257.37,257.42,3600.0
2018-07-19 12:45:00,257.43,257.49,257.17,257.49,5600.0,257.43,257.49,257.17,257.49,5600.0
2018-07-19 12:50:00,257.49,257.61,257.33,257.38,3500.0,257.49,257.61,257.33,257.38,3500.0
2018-07-19 12:55:00,257.46,257.63,257.44,257.48,2225.0,257.46,257.63,257.44,257.48,2225.0
2018-07-19 13:00:00,257.6,257.87,257.42,257.58,5198.0,257.6,257.87,257.42,257.58,5198.0
2018-07-19 13:05:00,257.63,257.84,257.41,257.43,4300.0,257.63,257.84,257.41,257.43,4300.0
2018-07-19 13:10:00,257.38,257.69,257.22,257.26,6143.0,257.38,257.69,257.22,257.26,6143.0
2018-07-19 13:15:00,257.46,257.72,257.26,257.55,3400.0,257.46,257.72,257.26,257.55,3400.0
2018-07-19 13:20:00,257.59,257.79,257.56,257.59,3400.0,257.59,257.79,257.56,257.59,3400.0
2018-07-19 13:25:00,257.75,258.39,257.7,258.39,4265.0,257.75,258.39,257.7,258.39,4265.0
2018-07-19 13:30:00,258.39,258.39,257.74,257.88,6400.0,258.39,258.39,257.74,257.88,6400.0
2018-07-19 13:35:00,258.05,258.37,257.9,258.37,4500.0,258.05,258.37,257.9,258.37,4500.0
2018-07-19 13:40:00,258.37,258.51,258.09,258.36,5400.0,258.37,258.51,258.09,258.36,5400.0
2018-07-19 13:45:00,258.52,258.53,258.21,258.5,3318.0,258.52,258.53,258.21,258.5,3318.0
2018-07-19 13:50:00,258.49,258.49,258.1,258.29,3500.0,258.49,258.49,258.1,258.29,3500.0
2018-07-19 13:55:00,258.36,258.5,258.25,258.31,2600.0,258.36,258.5,258.25,258.31,2600.0
2018-07-19 14:00:00,258.42,258.56,258.31,258.38,2620.0,258.42,258.56,258.31,258.38,2620.0
2018-07-19 14:05:00,258.37,258.56,258.3,258.54,5115.0,258.37,258.56,258.3,258.54,5115.0
2018-07-19 14:10:00,258.53,258.7,258.34,258.64,2816.0,258.53,258.7,258.34,258.64,2816.0
2018-07-19 14:15:00,258.65,258.65,258.48,258.61,2400.0,258.65,258.65,258.48,258.61,2400.0
2018-07-19 14:20:00,258.61,258.68,258.4,258.51,5012.0,258.61,258.68,258.4,258.51,5012.0
2018-07-19 14:25:00,258.53,258.59,258.23,258.48,5683.0,258.53,258.59,258.23,258.48,5683.0
2018-07-19 14:30:00,258.49,258.54,258.38,258.47,3700.0,258.49,258.54,258.38,258.47,3700.0
2018-07-19 14:35:00,258.47,258.47,258.3,258.34,2088.0,258.47,258.47,258.3,258.34,2088.0
2018-07-19 14:40:00,258.32,258.39,258.22,258.31,2000.0,258.32,258.39,258.22,258.31,2000.0
2018-07-19 14:45:00,258.22,258.22,257.23,257.27,10008.0,258.22,258.22,257.23,257.27,10008.0
2018-07-19 14:50:00,257.18,257.31,256.94,257.16,11498.0,257.18,257.31,256.94,257.16,11498.0
2018-07-19 14:55:00,257.28,257.95,257.28,257.82,5809.0,257.28,257.95,257.28,257.82,5809.0
2018-07-19 15:00:00,257.85,257.94,257.41,257.41,7100.0,257.85,257.94,257.41,257.41,7100.0
2018-07-19 15:05:00,257.4,257.75,257.4,257.57,4600.0,257.4,257.75,257.4,257.57,4600.0
2018-07-19 15:10:00,257.38,257.38,257.06,257.23,6610.0,257.38,257.38,257.06,257.23,6610.0
2018-07-19 15:15:00,257.27,257.28,256.78,256.82,9101.0,257.27,257.28,256.78,256.82,9101.0
2018-07-19 15:20:00,256.8,257.03,256.14,257.01,21375.0,256.8,257.03,256.14,257.01,21375.0
2018-07-19 15:25:00,256.98,257.06,256.89,257.02,3834.0,256.98,257.06,256.89,257.02,3834.0
2018-07-19 15:30:00,256.95,258.02,256.85,257.73,14042.0,256.95,258.02,256.85,257.73,14042.0
2018-07-19 15:35:00,257.86,258.04,257.68,257.79,6206.0,257.86,258.04,257.68,257.79,6206.0
2018-07-19 15:40:00,257.79,258.22,257.71,258.22,5866.0,257.79,258.22,257.71,258.22,5866.0
2018-07-19 15:45:00,258.19,258.2,257.94,258.0,9755.0,258.19,258.2,257.94,258.0,9755.0
2018-07-19 15:50:00,258.09,258.24,256.98,257.0,31146.0,258.09,258.24,256.98,257.0,31146.0
2018-07-19 15:55:00,257.0,257.56,256.93,257.39,55389.0,257.0,257.56,256.93,257.39,55389.0
2018-07-20 09:30:00,256.74,257.83,254.46,255.76,26465.0,256.74,257.83,254.46,255.76,26465.0
2018-07-20 09:35:00,255.76,256.27,255.75,256.14,900.0,255.76,256.27,255.75,256.14,900.0
2018-07-20 09:40:00,256.31,256.53,256.04,256.26,2400.0,256.31,256.53,256.04,256.26,2400.0
2018-07-20 09:45:00,255.87,256.75,255.3,256.45,8861.0,255.87,256.75,255.3,256.45,8861.0
2018-07-20 09:50:00,256.26,256.6,256.25,256.34,1634.0,256.26,256.6,256.25,256.34,1634.0
2018-07-20 09:55:00,256.27,256.27,254.08,254.61,18701.0,256.27,256.27,254.08,254.61,18701.0
2018-07-20 10:00:00,254.86,257.16,254.63,257.15,33047.0,254.86,257.16,254.63,257.15,33047.0
2018-07-20 10:05:00,257.16,259.0,256.78,258.44,33069.0,257.16,259.0,256.78,258.44,33069.0
2018-07-20 10:10:00,258.48,259.3,256.6,257.5,30242.0,258.48,259.3,256.6,257.5,30242.0
2018-07-20 10:15:00,257.19,257.7,256.44,256.96,33204.0,257.19,257.7,256.44,256.96,33204.0
2018-07-20 10:20:00,256.95,256.97,255.86,256.08,12533.0,256.95,256.97,255.86,256.08,12533.0
2018-07-20 10:25:00,255.91,255.91,254.99,255.29,6222.0,255.91,255.91,254.99,255.29,6222.0
2018-07-20 10:30:00,255.4,255.4,254.96,254.97,3307.0,255.4,255.4,254.96,254.97,3307.0
2018-07-20 10:35:00,254.99,255.33,254.84,255.02,1808.0,254.99,255.33,254.84,255.02,1808.0
2018-07-20 10:40:00,254.84,254.88,254.33,254.39,6203.0,254.84,254.88,254.33,254.39,6203.0
2018-07-20 10:45:00,254.68,255.09,254.59,254.8,4950.0,254.68,255.09,254.59,254.8,4950.0
2018-07-20 10:50:00,254.74,255.33,254.74,255.33,1800.0,254.74,255.33,254.74,255.33,1800.0
2018-07-20 10:55:00,255.17,255.42,255.08,255.42,6000.0,255.17,255.42,255.08,255.42,6000.0
2018-07-20 11:00:00,255.51,255.52,255.29,255.36,2682.0,255.51,255.52,255.29,255.36,2682.0
2018-07-20 11:05:00,255.36,255.36,254.78,254.81,1866.0,255.36,255.36,254.78,254.81,1866.0
2018-07-20 11:10:00,254.71,255.5,254.7,255.5,3633.0,254.71,255.5,254.7,255.5,3633.0
2018-07-20 11:15:00,255.5,255.79,255.33,255.52,4610.0,255.5,255.79,255.33,255.52,4610.0
2018-07-20 11:20:00,255.59,255.75,255.36,255.61,2500.0,255.59,255.75,255.36,255.61,2500.0
2018-07-20 11:25:00,255.65,255.69,255.52,255.62,700.0,255.65,255.69,255.52,255.62,700.0
2018-07-20 11:30:00,255.62,255.73,255.45,255.61,3100.0,255.62,255.73,255.45,255.61,3100.0
2018-07-20 11:35:00,255.69,255.69,255.58,255.58,500.0,255.69,255.69,255.58,255.58,500.0
2018-07-20 11:40:00,255.47,255.74,255.47,255.57,700.0,255.47,255.74,255.47,255.57,700.0
2018-07-20 11:45:00,255.72,255.72,255.53,255.6,600.0,255.72,255.72,255.53,255.6,600.0
2018-07-20 11:50:00,255.42,255.42,255.04,255.18,1843.0,255.42,255.42,255.04,255.18,1843.0
2018-07-20 11:55:00,255.04,255.49,254.85,255.31,4135.0,255.04,255.49,254.85,255.31,4135.0
2018-07-20 12:00:00,255.25,255.52,255.25,255.52,800.0,255.25,255.52,255.25,255.52,800.0
2018-07-20 12:05:00,255.51,255.51,255.32,255.32,411.0,255.51,255.51,255.32,255.32,411.0
2018-07-20 12:10:00,255.49,255.49,254.9,255.23,3012.0,255.49,255.49,254.9,255.23,3012.0
2018-07-20 12:15:00,255.12,255.12,255.12,255.12,100.0,255.12,255.12,255.12,255.12,100.0
2018-07-20 12:20:00,255.12,255.22,254.76,254.76,1000.0,255.12,255.22,254.76,254.76,1000.0
2018-07-20 12:25:00,254.86,254.92,254.69,254.82,1900.0,254.86,254.92,254.69,254.82,1900.0
2018-07-20 12:30:00,254.76,254.98,254.75,254.9,3312.0,254.76,254.98,254.75,254.9,3312.0
2018-07-20 12:35:00,254.9,255.31,254.82,255.3,2200.0,254.9,255.31,254.82,255.3,2200.0
2018-07-20 12:40:00,255.31,255.33,255.15,255.33,800.0,255.31,255.33,255.15,255.33,800.0
2018-07-20 12:45:00,255.4,255.46,255.18,255.18,2329.0,255.4,255.46,255.18,255.18,2329.0
2018-07-20 12:50:00,255.09,255.27,255.05,255.05,800.0,255.09,255.27,255.05,255.05,800.0
2018-07-20 12:55:00,255.0,255.34,254.93,255.33,3213.0,255.0,255.34,254.93,255.33,3213.0
2018-07-20 13:00:00,255.33,255.57,255.33,255.56,2600.0,255.33,255.57,255.33,255.56,2600.0
2018-07-20 13:05:00,255.53,255.64,255.41,255.57,2280.0,255.53,255.64,255.41,255.57,2280.0
2018-07-20 13:10:00,255.59,255.61,255.52,255.56,1300.0,255.59,255.61,255.52,255.56,1300.0
2018-07-20 13:15:00,255.57,255.57,255.57,255.57,100.0,255.57,255.57,255.57,255.57,100.0
2018-07-20 13:20:00,255.44,255.47,255.26,255.27,2491.0,255.44,255.47,255.26,255.27,2491.0
2018-07-20 13:25:00,255.16,255.18,255.08,255.18,1200.0,255.16,255.18,255.08,255.18,1200.0
2018-07-20 13:30:00,255.11,255.16,255.07,255.16,400.0,255.11,255.16,255.07,255.16,400.0
2018-07-20 13:35:00,255.02,255.04,254.65,254.66,1559.0,255.02,255.04,254.65,254.66,1559.0
2018-07-20 13:40:00,254.58,254.64,254.2,254.2,2706.0,254.58,254.64,254.2,254.2,2706.0
2018-07-20 13:45:00,254.07,254.32,254.06,254.27,6886.0,254.07,254.32,254.06,254.27,6886.0
2018-07-20 13:50:00,254.4,254.59,254.37,254.53,1400.0,254.4,254.59,254.37,254.53,1400.0
2018-07-20 13:55:00,254.46,254.53,254.3,254.45,900.0,254.46,254.53,254.3,254.45,900.0
2018-07-20 14:00:00,254.4,254.53,254.33,254.53,1013.0,254.4,254.53,254.33,254.53,1013.0
2018-07-20 14:05:00,254.58,254.59,254.4,254.4,2900.0,254.58,254.59,254.4,254.4,2900.0
2018-07-20 14:10:00,254.47,254.47,254.35,254.46,300.0,254.47,254.47,254.35,254.46,300.0
2018-07-20 14:15:00,254.36,254.54,254.25,254.45,4512.0,254.36,254.54,254.25,254.45,4512.0
2018-07-20 14:20:00,254.46,254.51,254.32,254.32,800.0,254.46,254.51,254.32,254.32,800.0
2018-07-20 14:25:00,254.27,254.28,254.0,254.27,2144.0,254.27,254.28,254.0,254.27,2144.0
2018-07-20 14:30:00,254.09,254.16,253.46,253.89,7347.0,254.09,254.16,253.46,253.89,7347.0
2018-07-20 14:35:00,254.06,254.24,254.01,254.12,2300.0,254.06,254.24,254.01,254.12,2300.0
2018-07-20 14:40:00,254.13,254.13,253.99,253.99,1119.0,254.13,254.13,253.99,253.99,1119.0
2018-07-20 14:45:00,253.96,254.49,253.96,254.41,2500.0,253.96,254.49,253.96,254.41,2500.0
2018-07-20 14:50:00,254.34,254.51,254.24,254.51,2200.0,254.34,254.51,254.24,254.51,2200.0
2018-07-20 14:55:00,254.5,254.64,254.42,254.5,27436.0,254.5,254.64,254.42,254.5,27436.0
2018-07-20 15:00:00,254.43,254.64,254.43,254.64,4132.0,254.43,254.64,254.43,254.64,4132.0
2018-07-20 15:05:00,254.64,254.91,254.63,254.91,4400.0,254.64,254.91,254.63,254.91,4400.0
2018-07-20 15:10:00,254.92,255.13,254.92,255.04,2600.0,254.92,255.13,254.92,255.04,2600.0
2018-07-20 15:15:00,254.99,255.01,254.83,254.97,1955.0,254.99,255.01,254.83,254.97,1955.0
2018-07-20 15:20:00,254.95,254.97,254.63,254.64,1709.0,254.95,254.97,254.63,254.64,1709.0
2018-07-20 15:25:00,254.63,254.72,254.53,254.55,2628.0,254.63,254.72,254.53,254.55,2628.0
2018-07-20 15:30:00,254.62,254.79,254.62,254.75,3018.0,254.62,254.79,254.62,254.75,3018.0
2018-07-20 15:35:00,254.79,254.84,254.79,254.83,1380.0,254.79,254.84,254.79,254.83,1380.0
2018-07-20 15:40:00,254.81,254.89,254.56,254.64,4623.0,254.81,254.89,254.56,254.64,4623.0
2018-07-20 15:45:00,254.67,254.67,254.29,254.3,8322.0,254.67,254.67,254.29,254.3,8322.0
2018-07-20 15:50:00,254.26,254.59,254.11,254.39,11300.0,254.26,254.59,254.11,254.39,11300.0
2018-07-20 15:55:00,254.43,254.68,254.35,254.52,30986.0,254.43,254.68,254.35,254.52,30986.0
2018-07-23 09:30:00,254.51,254.78,253.26,254.69,6522.0,254.51,254.78,253.26,254.69,6522.0
2018-07-23 09:35:00,254.69,255.18,254.51,254.52,2950.0,254.69,255.18,254.51,254.52,2950.0
2018-07-23 09:40:00,254.61,254.77,254.49,254.71,2700.0,254.61,254.77,254.49,254.71,2700.0
2018-07-23 09:45:00,254.69,255.41,254.68,255.22,1700.0,254.69,255.41,254.68,255.22,1700.0
2018-07-23 09:50:00,255.41,256.92,255.16,256.48,16002.0,255.41,256.92,255.16,256.48,16002.0
2018-07-23 09:55:00,256.27,256.27,255.44,256.06,2300.0,256.27,256.27,255.44,256.06,2300.0
2018-07-23 10:00:00,255.9,256.35,255.65,255.77,13603.0,255.9,256.35,255.65,255.77,13603.0
2018-07-23 10:05:00,255.6,255.9,255.1,255.27,14580.0,255.6,255.9,255.1,255.27,14580.0
2018-07-23 10:10:00,255.43,255.77,255.29,255.63,3200.0,255.43,255.77,255.29,255.63,3200.0
2018-07-23 10:15:00,255.63,255.82,255.63,255.66,1100.0,255.63,255.82,255.63,255.66,1100.0
2018-07-23 10:20:00,255.67,255.67,254.95,255.1,2100.0,255.67,255.67,254.95,255.1,2100.0
2018-07-23 10:25:00,255.24,255.32,254.73,254.87,4383.0,255.24,255.32,254.73,254.87,4383.0
2018-07-23 10:30:00,254.61,254.61,254.13,254.13,2500.0,254.61,254.61,254.13,254.13,2500.0
2018-07-23 10:35:00,254.02,254.02,253.39,253.44,3500.0,254.02,254.02,253.39,253.44,3500.0
2018-07-23 10:40:00,253.44,253.91,252.93,252.93,9491.0,253.44,253.91,252.93,252.93,9491.0
2018-07-23 10:45:00,253.06,253.48,253.04,253.43,3300.0,253.06,253.48,253.04,253.43,3300.0
2018-07-23 10:50:00,253.33,254.58,253.29,254.4,10500.0,253.33,254.58,253.29,254.4,10500.0
2018-07-23 10:55:00,254.42,254.63,254.41,254.45,2900.0,254.42,254.63,254.41,254.45,2900.0
2018-07-23 11:00:00,254.37,254.55,253.8,253.8,12395.0,254.37,254.55,253.8,253.8,12395.0
2018-07-23 11:05:00,253.83,254.64,253.83,254.64,6685.0,253.83,254.64,253.83,254.64,6685.0
2018-07-23 11:10:00,254.69,255.45,254.69,255.32,3896.0,254.69,255.45,254.69,255.32,3896.0
2018-07-23 11:15:00,255.34,255.91,255.33,255.83,2185.0,255.34,255.91,255.33,255.83,2185.0
2018-07-23 11:20:00,255.75,255.83,255.54,255.54,750.0,255.75,255.83,255.54,255.54,750.0
2018-07-23 11:25:00,255.84,256.33,255.84,256.09,2750.0,255.84,256.33,255.84,256.09,2750.0
2018-07-23 11:30:00,256.28,256.28,255.66,256.16,2501.0,256.28,256.28,255.66,256.16,2501.0
2018-07-23 11:35:00,256.08,256.55,256.08,256.55,900.0,256.08,256.55,256.08,256.55,900.0
2018-07-23 11:40:00,256.55,257.0,256.08,256.11,4200.0,256.55,257.0,256.08,256.11,4200.0
2018-07-23 11:45:00,256.26,256.32,256.11,256.11,500.0,256.26,256.32,256.11,256.11,500.0
2018-07-23 11:50:00,256.32,257.18,256.32,257.18,1500.0,256.32,257.18,256.32,257.18,1500.0
2018-07-23 11:55:00,257.21,257.21,256.76,256.93,2100.0,257.21,257.21,256.76,256.93,2100.0
2018-07-23 12:00:00,257.07,257.32,256.93,257.09,9562.0,257.07,257.32,256.93,257.09,9562.0
2018-07-23 12:05:00,257.01,257.23,257.0,257.15,1100.0,257.01,257.23,257.0,257.15,1100.0
2018-07-23 12:10:00,257.17,257.17,257.0,257.01,1200.0,257.17,257.17,257.0,257.01,1200.0
2018-07-23 12:15:00,257.1,257.37,256.93,256.95,4396.0,257.1,257.37,256.93,256.95,4396.0
2018-07-23 12:20:00,257.0,257.04,256.83,256.85,4300.0,257.0,257.04,256.83,256.85,4300.0
2018-07-23 12:25:00,256.99,257.35,256.92,257.35,14179.0,256.99,257.35,256.92,257.35,14179.0
2018-07-23 12:30:00,257.24,257.4,257.24,257.3,800.0,257.24,257.4,257.24,257.3,800.0
2018-07-23 12:35:00,257.27,257.3,257.12,257.25,11350.0,257.27,257.3,257.12,257.25,11350.0
2018-07-23 12:40:00,257.2,257.34,257.2,257.21,1600.0,257.2,257.34,257.2,257.21,1600.0
2018-07-23 12:45:00,257.08,257.08,256.72,256.72,1955.0,257.08,257.08,256.72,256.72,1955.0
2018-07-23 12:50:00,256.72,256.81,256.68,256.81,700.0,256.72,256.81,256.68,256.81,700.0
2018-07-23 12:55:00,256.94,257.3,256.86,257.01,2200.0,256.94,257.3,256.86,257.01,2200.0
2018-07-23 13:00:00,257.04,257.08,256.87,256.89,7120.0,257.04,257.08,256.87,256.89,7120.0
2018-07-23 13:05:00,256.97,257.1,256.61,256.61,15097.0,256.97,257.1,256.61,256.61,15097.0
2018-07-23 13:10:00,256.6,256.6,256.42,256.48,1259.0,256.6,256.6,256.42,256.48,1259.0
2018-07-23 13:15:00,256.56,256.74,256.56,256.74,5300.0,256.56,256.74,256.56,256.74,5300.0
2018-07-23 13:20:00,256.61,256.65,256.5,256.58,4900.0,256.61,256.65,256.5,256.58,4900.0
2018-07-23 13:25:00,256.66,256.94,256.6,256.94,5560.0,256.66,256.94,256.6,256.94,5560.0
2018-07-23 13:30:00,256.97,257.24,256.84,257.22,900.0,256.97,257.24,256.84,257.22,900.0
2018-07-23 13:35:00,257.19,257.44,257.13,257.44,1100.0,257.19,257.44,257.13,257.44,1100.0
2018-07-23 13:40:00,257.27,257.47,257.24,257.46,3259.0,257.27,257.47,257.24,257.46,3259.0
2018-07-23 13:45:00,257.3,257.31,257.03,257.03,1100.0,257.3,257.31,257.03,257.03,1100.0
2018-07-23 13:50:00,256.92,256.92,256.72,256.72,840.0,256.92,256.92,256.72,256.72,840.0
2018-07-23 13:55:00,256.9,256.9,256.81,256.81,300.0,256.9,256.9,256.81,256.81,300.0
2018-07-23 14:00:00,256.75,256.75,256.43,256.51,2800.0,256.75,256.75,256.43,256.51,2800.0
2018-07-23 14:05:00,256.5,256.51,256.36,256.45,1700.0,256.5,256.51,256.36,256.45,1700.0
2018-07-23 14:10:00,256.3,256.3,256.05,256.05,1000.0,256.3,256.3,256.05,256.05,1000.0
2018-07-23 14:15:00,255.85,255.89,255.65,255.65,750.0,255.85,255.89,255.65,255.65,750.0
2018-07-23 14:20:00,255.48,255.74,255.48,255.56,2922.0,255.48,255.74,255.48,255.56,2922.0
2018-07-23 14:25:00,255.48,255.49,254.92,254.92,1705.0,255.48,255.49,254.92,254.92,1705.0
2018-07-23 14:30:00,254.89,255.11,254.8,255.04,2976.0,254.89,255.11,254.8,255.04,2976.0
2018-07-23 14:35:00,254.91,255.13,254.91,255.13,3056.0,254.91,255.13,254.91,255.13,3056.0
2018-07-23 14:40:00,255.07,255.07,255.0,255.0,332.0,255.07,255.07,255.0,255.0,332.0
2018-07-23 14:45:00,254.93,255.16,254.65,254.9,3149.0,254.93,255.16,254.65,254.9,3149.0
2018-07-23 14:50:00,255.12,255.4,255.12,255.22,600.0,255.12,255.4,255.12,255.22,600.0
2018-07-23 14:55:00,255.22,255.23,255.07,255.07,2100.0,255.22,255.23,255.07,255.07,2100.0
2018-07-23 15:00:00,255.07,255.07,254.91,255.05,1445.0,255.07,255.07,254.91,255.05,1445.0
2018-07-23 15:05:00,254.92,254.96,254.77,254.9,1730.0,254.92,254.96,254.77,254.9,1730.0
2018-07-23 15:10:00,254.98,254.99,254.89,254.89,800.0,254.98,254.99,254.89,254.89,800.0
2018-07-23 15:15:00,254.79,254.79,254.62,254.62,900.0,254.79,254.79,254.62,254.62,900.0
2018-07-23 15:20:00,254.56,255.1,254.56,255.04,5552.0,254.56,255.1,254.56,255.04,5552.0
2018-07-23 15:25:00,255.1,255.17,254.98,254.98,1900.0,255.1,255.17,254.98,254.98,1900.0
2018-07-23 15:30:00,254.96,254.96,254.44,254.64,5099.0,254.96,254.96,254.44,254.64,5099.0
2018-07-23 15:35:00,254.62,254.7,254.54,254.54,900.0,254.62,254.7,254.54,254.54,900.0
2018-07-23 15:40:00,254.63,254.78,254.52,254.62,7111.0,254.63,254.78,254.52,254.62,7111.0
2018-07-23 15:45:00,254.62,254.96,254.53,254.94,5856.0,254.62,254.96,254.53,254.94,5856.0
2018-07-23 15:50:00,255.03,255.46,254.98,255.16,9203.0,255.03,255.46,254.98,255.16,9203.0
2018-07-23 15:55:00,255.17,255.24,255.05,255.09,13373.0,255.17,255.24,255.05,255.09,13373.0
2018-07-24 09:30:00,255.29,255.53,254.31,254.31,5547.0,255.29,255.53,254.31,254.31,5547.0
2018-07-24 09:35:00,254.66,254.67,253.27,254.05,9707.0,254.66,254.67,253.27,254.05,9707.0
2018-07-24 09:40:00,253.72,254.04,253.42,253.72,2850.0,253.72,254.04,253.42,253.72,2850.0
2018-07-24 09:45:00,253.66,253.68,253.29,253.29,1200.0,253.66,253.68,253.29,253.29,1200.0
2018-07-24 09:50:00,253.41,253.41,253.27,253.3,600.0,253.41,253.41,253.27,253.3,600.0
2018-07-24 09:55:00,253.37,253.44,251.17,251.71,11075.0,253.37,253.44,251.17,251.71,11075.0
2018-07-24 10:00:00,251.57,251.75,251.11,251.47,5572.0,251.57,251.75,251.11,251.47,5572.0
2018-07-24 10:05:00,251.65,252.01,251.39,251.4,5800.0,251.65,252.01,251.39,251.4,5800.0
2018-07-24 10:10:00,251.36,251.61,250.74,250.74,7877.0,251.36,251.61,250.74,250.74,7877.0
2018-07-24 10:15:00,250.69,250.95,250.68,250.78,5152.0,250.69,250.95,250.68,250.78,5152.0
2018-07-24 10:20:00,250.77,250.8,249.63,249.64,12752.0,250.77,250.8,249.63,249.64,12752.0
2018-07-24 10:25:00,249.62,250.05,249.25,249.74,9330.0,249.62,250.05,249.25,249.74,9330.0
2018-07-24 10:30:00,249.59,250.23,249.58,249.9,3650.0,249.59,250.23,249.58,249.9,3650.0
2018-07-24 10:35:00,250.07,250.07,249.0,249.54,19872.0,250.07,250.07,249.0,249.54,19872.0
2018-07-24 10:40:00,249.88,250.26,249.7,249.8,10900.0,249.88,250.26,249.7,249.8,10900.0
2018-07-24 10:45:00,249.75,249.75,249.29,249.71,5335.0,249.75,249.75,249.29,249.71,5335.0
2018-07-24 10:50:00,249.72,249.8,248.22,248.23,13900.0,249.72,249.8,248.22,248.23,13900.0
2018-07-24 10:55:00,248.22,248.32,245.76,246.55,39382.0,248.22,248.32,245.76,246.55,39382.0
2018-07-24 11:00:00,246.84,247.49,246.59,247.2,11100.0,246.84,247.49,246.59,247.2,11100.0
2018-07-24 11:05:00,247.14,247.33,246.87,247.2,12428.0,247.14,247.33,246.87,247.2,12428.0
2018-07-24 11:10:00,247.17,247.2,246.66,246.77,17547.0,247.17,247.2,246.66,246.77,17547.0
2018-07-24 11:15:00,246.81,247.32,246.69,247.11,18320.0,246.81,247.32,246.69,247.11,18320.0
2018-07-24 11:20:00,247.13,248.26,247.12,248.24,9982.0,247.13,248.26,247.12,248.24,9982.0
2018-07-24 11:25:00,248.2,248.96,248.2,248.82,4541.0,248.2,248.96,248.2,248.82,4541.0
2018-07-24 11:30:00,248.91,249.51,248.85,249.51,5829.0,248.91,249.51,248.85,249.51,5829.0
2018-07-24 11:35:00,249.54,250.25,249.43,249.9,5815.0,249.54,250.25,249.43,249.9,5815.0
2018-07-24 11:40:00,250.12,250.52,250.11,250.17,7400.0,250.12,250.52,250.11,250.17,7400.0
2018-07-24 11:45:00,250.17,250.78,250.17,250.78,8540.0,250.17,250.78,250.17,250.78,8540.0
2018-07-24 11:50:00,250.71,250.71,250.17,250.23,2200.0,250.71,250.71,250.17,250.23,2200.0
2018-07-24 11:55:00,250.28,250.28,249.85,249.85,2507.0,250.28,250.28,249.85,249.85,2507.0
2018-07-24 12:00:00,249.9,250.47,249.8,250.47,5469.0,249.9,250.47,249.8,250.47,5469.0
2018-07-24 12:05:00,250.62,250.62,250.45,250.47,1500.0,250.62,250.62,250.45,250.47,1500.0
2018-07-24 12:10:00,250.54,250.54,250.25,250.26,2200.0,250.54,250.54,250.25,250.26,2200.0
2018-07-24 12:15:00,250.26,250.26,249.83,249.93,950.0,250.26,250.26,249.83,249.93,950.0
2018-07-24 12:20:00,249.83,249.87,249.25,249.42,2119.0,249.83,249.87,249.25,249.42,2119.0
2018-07-24 12:25:00,249.47,249.88,249.47,249.66,4146.0,249.47,249.88,249.47,249.66,4146.0
2018-07-24 12:30:00,249.63,249.63,249.24,249.28,801.0,249.63,249.63,249.24,249.28,801.0
2018-07-24 12:35:00,249.33,249.33,248.95,249.08,2800.0,249.33,249.33,248.95,249.08,2800.0
2018-07-24 12:40:00,248.98,249.01,248.69,248.69,3671.0,248.98,249.01,248.69,248.69,3671.0
2018-07-24 12:45:00,248.78,248.78,248.56,248.56,1700.0,248.78,248.78,248.56,248.56,1700.0
2018-07-24 12:50:00,248.59,248.59,248.2,248.36,3020.0,248.59,248.59,248.2,248.36,3020.0
2018-07-24 12:55:00,248.31,248.5,248.31,248.49,1700.0,248.31,248.5,248.31,248.49,1700.0
2018-07-24 13:00:00,248.46,248.6,248.32,248.52,3300.0,248.46,248.6,248.32,248.52,3300.0
2018-07-24 13:05:00,248.46,248.47,248.25,248.47,2156.0,248.46,248.47,248.25,248.47,2156.0
2018-07-24 13:10:00,248.51,248.58,248.19,248.29,5400.0,248.51,248.58,248.19,248.29,5400.0
2018-07-24 13:15:00,248.23,248.35,247.99,248.04,3900.0,248.23,248.35,247.99,248.04,3900.0
2018-07-24 13:20:00,248.1,248.23,248.0,248.04,4226.0,248.1,248.23,248.0,248.04,4226.0
2018-07-24 13:25:00,247.94,247.97,247.65,247.66,1400.0,247.94,247.97,247.65,247.66,1400.0
2018-07-24 13:30:00,247.67,247.67,247.04,247.47,8362.0,247.67,247.67,247.04,247.47,8362.0
2018-07-24 13:35:00,247.36,247.74,247.24,247.74,9055.0,247.36,247.74,247.24,247.74,9055.0
2018-07-24 13:40:00,247.74,248.14,247.74,248.14,1610.0,247.74,248.14,247.74,248.14,1610.0
2018-07-24 13:45:00,248.32,248.83,248.32,248.83,1530.0,248.32,248.83,248.32,248.83,1530.0
2018-07-24 13:50:00,248.76,249.28,248.64,249.28,7291.0,248.76,249.28,248.64,249.28,7291.0
2018-07-24 13:55:00,249.33,249.7,249.3,249.65,2800.0,249.33,249.7,249.3,249.65,2800.0
2018-07-24 14:00:00,249.6,249.66,248.72,248.72,9118.0,249.6,249.66,248.72,248.72,9118.0
2018-07-24 14:05:00,248.73,248.99,248.68,248.96,3583.0,248.73,248.99,248.68,248.96,3583.0
2018-07-24 14:10:00,249.0,249.07,248.75,248.84,5960.0,249.0,249.07,248.75,248.84,5960.0
2018-07-24 14:15:00,248.61,249.0,248.54,248.87,4091.0,248.61,249.0,248.54,248.87,4091.0
2018-07-24 14:20:00,248.97,248.99,248.95,248.95,600.0,248.97,248.99,248.95,248.95,600.0
2018-07-24 14:25:00,248.94,248.94,248.48,248.77,2815.0,248.94,248.94,248.48,248.77,2815.0
2018-07-24 14:30:00,248.69,249.0,248.39,248.94,5500.0,248.69,249.0,248.39,248.94,5500.0
2018-07-24 14:35:00,248.77,248.8,248.13,248.13,2367.0,248.77,248.8,248.13,248.13,2367.0
2018-07-24 14:40:00,248.24,248.69,248.24,248.3,7021.0,248.24,248.69,248.24,248.3,7021.0
2018-07-24 14:45:00,248.34,248.82,248.33,248.82,1100.0,248.34,248.82,248.33,248.82,1100.0
2018-07-24 14:50:00,248.72,248.75,248.42,248.45,2400.0,248.72,248.75,248.42,248.45,2400.0
2018-07-24 14:55:00,248.45,248.52,248.27,248.45,22692.0,248.45,248.52,248.27,248.45,22692.0
2018-07-24 15:00:00,248.33,248.67,248.25,248.67,4304.0,248.33,248.67,248.25,248.67,4304.0
2018-07-24 15:05:00,248.64,249.09,248.62,249.05,3300.0,248.64,249.09,248.62,249.05,3300.0
2018-07-24 15:10:00,249.07,249.27,249.07,249.15,2800.0,249.07,249.27,249.07,249.15,2800.0
2018-07-24 15:15:00,249.1,249.5,248.99,249.44,4340.0,249.1,249.5,248.99,249.44,4340.0
2018-07-24 15:20:00,249.36,249.37,249.23,249.3,3696.0,249.36,249.37,249.23,249.3,3696.0
2018-07-24 15:25:00,249.27,249.4,249.24,249.4,2300.0,249.27,249.4,249.24,249.4,2300.0
2018-07-24 15:30:00,249.43,249.57,249.19,249.19,25332.0,249.43,249.57,249.19,249.19,25332.0
2018-07-24 15:35:00,249.17,249.17,248.66,248.68,4000.0,249.17,249.17,248.66,248.68,4000.0
2018-07-24 15:40:00,248.69,248.71,248.53,248.54,3600.0,248.69,248.71,248.53,248.54,3600.0
2018-07-24 15:45:00,248.63,249.13,248.63,249.13,7799.0,248.63,249.13,248.63,249.13,7799.0
2018-07-24 15:50:00,249.23,249.62,249.23,249.37,13952.0,249.23,249.62,249.23,249.37,13952.0
2018-07-24 15:55:00,249.36,249.46,249.11,249.24,30563.0,249.36,249.46,249.11,249.24,30563.0
2018-07-25 09:30:00,249.24,250.49,249.24,250.34,9373.0,249.24,250.49,249.24,250.34,9373.0
2018-07-25 09:35:00,250.43,251.2,249.9,250.9,5923.0,250.43,251.2,249.9,250.9,5923.0
2018-07-25 09:40:00,251.0,251.65,250.9,251.25,9500.0,251.0,251.65,250.9,251.25,9500.0
2018-07-25 09:45:00,251.32,252.49,251.32,252.49,3754.0,251.32,252.49,251.32,252.49,3754.0
2018-07-25 09:50:00,252.71,252.71,252.04,252.63,2641.0,252.71,252.71,252.04,252.63,2641.0
2018-07-25 09:55:00,252.63,252.63,251.74,251.74,5200.0,252.63,252.63,251.74,251.74,5200.0
2018-07-25 10:00:00,251.74,251.74,251.09,251.6,5409.0,251.74,251.74,251.09,251.6,5409.0
2018-07-25 10:05:00,251.66,251.67,250.37,250.37,7254.0,251.66,251.67,250.37,250.37,7254.0
2018-07-25 10:10:00,250.27,250.73,250.12,250.29,13015.0,250.27,250.73,250.12,250.29,13015.0
2018-07-25 10:15:00,250.33,250.5,250.05,250.06,8100.0,250.33,250.5,250.05,250.06,8100.0
2018-07-25 10:20:00,249.94,249.94,248.55,248.71,16185.0,249.94,249.94,248.55,248.71,16185.0
2018-07-25 10:25:00,248.71,249.16,248.58,249.0,5773.0,248.71,249.16,248.58,249.0,5773.0
2018-07-25 10:30:00,248.98,249.55,248.98,249.55,3223.0,248.98,249.55,248.98,249.55,3223.0
2018-07-25 10:35:00,249.55,249.92,249.53,249.53,3200.0,249.55,249.92,249.53,249.53,3200.0
2018-07-25 10:40:00,249.82,249.97,249.2,249.37,11932.0,249.82,249.97,249.2,249.37,11932.0
2018-07-25 10:45:00,249.37,249.54,249.16,249.24,2696.0,249.37,249.54,249.16,249.24,2696.0
2018-07-25 10:50:00,249.22,249.22,248.63,248.68,17797.0,249.22,249.22,248.63,248.68,17797.0
2018-07-25 10:55:00,248.68,248.9,248.28,248.55,4700.0,248.68,248.9,248.28,248.55,4700.0
2018-07-25 11:00:00,248.49,248.56,248.02,248.23,2270.0,248.49,248.56,248.02,248.23,2270.0
2018-07-25 11:05:00,248.23,248.52,248.1,248.52,2100.0,248.23,248.52,248.1,248.52,2100.0
2018-07-25 11:10:00,248.64,248.73,248.09,248.09,4477.0,248.64,248.73,248.09,248.09,4477.0
2018-07-25 11:15:00,248.0,248.61,248.0,248.45,4634.0,248.0,248.61,248.0,248.45,4634.0
2018-07-25 11:20:00,248.44,248.59,248.44,248.58,2800.0,248.44,248.59,248.44,248.58,2800.0
2018-07-25 11:25:00,248.62,248.72,248.54,248.54,1900.0,248.62,248.72,248.54,248.54,1900.0
2018-07-25 11:30:00,248.57,248.58,248.23,248.23,4000.0,248.57,248.58,248.23,248.23,4000.0
2018-07-25 11:35:00,248.26,248.67,248.26,248.53,29000.0,248.26,248.67,248.26,248.53,29000.0
2018-07-25 11:40:00,248.67,249.18,248.67,249.06,1800.0,248.67,249.18,248.67,249.06,1800.0
2018-07-25 11:45:00,249.06,249.18,248.78,249.01,4600.0,249.06,249.18,248.78,249.01,4600.0
2018-07-25 11:50:00,249.01,249.07,248.87,249.02,2000.0,249.01,249.07,248.87,249.02,2000.0
2018-07-25 11:55:00,249.1,249.2,248.89,249.11,8863.0,249.1,249.2,248.89,249.11,8863.0
2018-07-25 12:00:00,249.15,249.34,248.98,249.27,16930.0,249.15,249.34,248.98,249.27,16930.0
2018-07-25 12:05:00,249.27,249.27,249.05,249.05,1200.0,249.27,249.27,249.05,249.05,1200.0
2018-07-25 12:10:00,249.1,249.1,248.85,248.85,2900.0,249.1,249.1,248.85,248.85,2900.0
2018-07-25 12:15:00,248.83,248.89,248.83,248.83,1200.0,248.83,248.89,248.83,248.83,1200.0
2018-07-25 12:20:00,248.94,249.05,248.92,249.0,2700.0,248.94,249.05,248.92,249.0,2700.0
2018-07-25 12:25:00,249.01,249.02,248.86,248.97,2600.0,249.01,249.02,248.86,248.97,2600.0
2018-07-25 12:30:00,248.94,248.98,248.69,248.71,3400.0,248.94,248.98,248.69,248.71,3400.0
2018-07-25 12:35:00,248.73,248.89,248.68,248.8,6037.0,248.73,248.89,248.68,248.8,6037.0
2018-07-25 12:40:00,248.86,248.97,248.76,248.76,5791.0,248.86,248.97,248.76,248.76,5791.0
2018-07-25 12:45:00,248.78,248.94,248.69,248.9,4000.0,248.78,248.94,248.69,248.9,4000.0
2018-07-25 12:50:00,248.9,249.18,248.9,249.16,1500.0,248.9,249.18,248.9,249.16,1500.0
2018-07-25 12:55:00,249.15,249.22,248.91,249.02,4301.0,249.15,249.22,248.91,249.02,4301.0
2018-07-25 13:00:00,249.01,249.11,248.85,248.93,4621.0,249.01,249.11,248.85,248.93,4621.0
2018-07-25 13:05:00,248.93,249.09,248.9,249.09,1988.0,248.93,249.09,248.9,249.09,1988.0
2018-07-25 13:10:00,249.09,249.18,248.92,248.93,7463.0,249.09,249.18,248.92,248.93,7463.0
2018-07-25 13:15:00,248.98,249.01,248.82,248.83,3100.0,248.98,249.01,248.82,248.83,3100.0
2018-07-25 13:20:00,248.73,248.82,248.65,248.65,1539.0,248.73,248.82,248.65,248.65,1539.0
2018-07-25 13:25:00,248.68,248.85,248.68,248.72,3495.0,248.68,248.85,248.68,248.72,3495.0
2018-07-25 13:30:00,248.61,248.61,248.31,248.37,3047.0,248.61,248.61,248.31,248.37,3047.0
2018-07-25 13:35:00,248.33,248.38,248.11,248.27,4874.0,248.33,248.38,248.11,248.27,4874.0
2018-07-25 13:40:00,248.29,248.4,248.09,248.34,15391.0,248.29,248.4,248.09,248.34,15391.0
2018-07-25 13:45:00,248.34,248.39,248.2,248.2,4242.0,248.34,248.39,248.2,248.2,4242.0
2018-07-25 13:50:00,248.21,248.26,248.11,248.12,1400.0,248.21,248.26,248.11,248.12,1400.0
2018-07-25 13:55:00,248.16,248.28,248.07,248.22,2000.0,248.16,248.28,248.07,248.22,2000.0
2018-07-25 14:00:00,248.17,248.45,248.17,248.44,2720.0,248.17,248.45,248.17,248.44,2720.0
2018-07-25 14:05:00,248.53,248.77,248.41,248.76,1300.0,248.53,248.77,248.41,248.76,1300.0
2018-07-25 14:10:00,248.71,248.94,248.62,248.93,2405.0,248.71,248.94,248.62,248.93,2405.0
2018-07-25 14:15:00,248.97,249.71,248.97,249.71,2879.0,248.97,249.71,248.97,249.71,2879.0
2018-07-25 14:20:00,249.61,249.86,249.47,249.48,5244.0,249.61,249.86,249.47,249.48,5244.0
2018-07-25 14:25:00,249.47,249.56,249.38,249.51,3123.0,249.47,249.56,249.38,249.51,3123.0
2018-07-25 14:30:00,249.58,249.75,249.48,249.56,7383.0,249.58,249.75,249.48,249.56,7383.0
2018-07-25 14:35:00,249.65,249.73,249.49,249.57,4865.0,249.65,249.73,249.49,249.57,4865.0
2018-07-25 14:40:00,249.56,249.68,249.41,249.68,6115.0,249.56,249.68,249.41,249.68,6115.0
2018-07-25 14:45:00,249.67,249.82,249.59,249.66,7300.0,249.67,249.82,249.59,249.66,7300.0
2018-07-25 14:50:00,249.66,249.71,249.54,249.67,5850.0,249.66,249.71,249.54,249.67,5850.0
2018-07-25 14:55:00,249.67,249.77,249.63,249.67,4500.0,249.67,249.77,249.63,249.67,4500.0
2018-07-25 15:00:00,249.71,249.79,249.58,249.67,4271.0,249.71,249.79,249.58,249.67,4271.0
2018-07-25 15:05:00,249.7,249.89,249.67,249.89,2620.0,249.7,249.89,249.67,249.89,2620.0
2018-07-25 15:10:00,249.89,250.36,249.84,250.36,4000.0,249.89,250.36,249.84,250.36,4000.0
2018-07-25 15:15:00,250.45,250.72,250.45,250.66,4915.0,250.45,250.72,250.45,250.66,4915.0
2018-07-25 15:20:00,250.73,250.94,250.57,250.64,4159.0,250.73,250.94,250.57,250.64,4159.0
2018-07-25 15:25:00,250.67,250.73,250.37,250.5,3235.0,250.67,250.73,250.37,250.5,3235.0
2018-07-25 15:30:00,250.55,250.61,250.39,250.61,7100.0,250.55,250.61,250.39,250.61,7100.0
2018-07-25 15:35:00,250.64,251.63,250.61,251.5,9200.0,250.64,251.63,250.61,251.5,9200.0
2018-07-25 15:40:00,251.62,252.07,251.6,252.01,7784.0,251.62,252.07,251.6,252.01,7784.0
2018-07-25 15:45:00,252.06,253.65,251.9,253.65,35744.0,252.06,253.65,251.9,253.65,35744.0
2018-07-25 15:50:00,253.78,254.1,252.63,252.96,36928.0,253.78,254.1,252.63,252.96,36928.0
2018-07-25 15:55:00,253.06,253.47,252.93,253.4,52171.0,253.06,253.47,252.93,253.4,52171.0
2018-07-26 09:30:00,254.03,255.05,253.4,253.55,11821.0,254.03,255.05,253.4,253.55,11821.0
2018-07-26 09:35:00,253.88,255.44,253.87,255.44,2259.0,253.88,255.44,253.87,255.44,2259.0
2018-07-26 09:40:00,256.02,256.99,255.5,256.94,5000.0,256.02,256.99,255.5,256.94,5000.0
2018-07-26 09:45:00,256.73,257.41,255.83,256.59,7201.0,256.73,257.41,255.83,256.59,7201.0
2018-07-26 09:50:00,255.95,256.1,255.57,255.61,3350.0,255.95,256.1,255.57,255.61,3350.0
2018-07-26 09:55:00,255.79,256.62,255.78,256.01,3318.0,255.79,256.62,255.78,256.01,3318.0
2018-07-26 10:00:00,255.86,256.32,254.76,254.76,6720.0,255.86,256.32,254.76,254.76,6720.0
2018-07-26 10:05:00,254.75,254.79,254.47,254.78,1800.0,254.75,254.79,254.47,254.78,1800.0
2018-07-26 10:10:00,254.55,254.55,253.8,253.8,1050.0,254.55,254.55,253.8,253.8,1050.0
2018-07-26 10:15:00,253.87,254.43,253.7,254.41,4150.0,253.87,254.43,253.7,254.41,4150.0
2018-07-26 10:20:00,254.25,254.5,254.12,254.14,2600.0,254.25,254.5,254.12,254.14,2600.0
2018-07-26 10:25:00,253.98,254.26,253.86,254.15,5233.0,253.98,254.26,253.86,254.15,5233.0
2018-07-26 10:30:00,254.05,255.14,254.05,255.0,6313.0,254.05,255.14,254.05,255.0,6313.0
2018-07-26 10:35:00,254.88,255.13,254.73,255.13,1100.0,254.88,255.13,254.73,255.13,1100.0
2018-07-26 10:40:00,255.22,255.22,254.9,254.9,1357.0,255.22,255.22,254.9,254.9,1357.0
2018-07-26 10:45:00,254.91,255.36,254.91,255.2,2062.0,254.91,255.36,254.91,255.2,2062.0
2018-07-26 10:50:00,255.29,255.61,255.1,255.23,2908.0,255.29,255.61,255.1,255.23,2908.0
2018-07-26 10:55:00,255.19,255.61,255.19,255.45,1555.0,255.19,255.61,255.19,255.45,1555.0
2018-07-26 11:00:00,255.38,255.38,254.4,254.97,7915.0,255.38,255.38,254.4,254.97,7915.0
2018-07-26 11:05:00,255.0,255.42,255.0,255.24,2700.0,255.0,255.42,255.0,255.24,2700.0
2018-07-26 11:10:00,255.11,255.11,254.68,254.75,1748.0,255.11,255.11,254.68,254.75,1748.0
2018-07-26 11:15:00,254.61,254.61,253.94,254.14,4036.0,254.61,254.61,253.94,254.14,4036.0
2018-07-26 11:20:00,254.02,254.23,254.02,254.03,2491.0,254.02,254.23,254.02,254.03,2491.0
2018-07-26 11:25:00,254.11,254.12,253.57,253.77,3426.0,254.11,254.12,253.57,253.77,3426.0
2018-07-26 11:30:00,253.77,254.12,253.77,254.12,1050.0,253.77,254.12,253.77,254.12,1050.0
2018-07-26 11:35:00,254.1,254.34,254.02,254.09,3258.0,254.1,254.34,254.02,254.09,3258.0
2018-07-26 11:40:00,253.97,253.97,253.81,253.81,500.0,253.97,253.97,253.81,253.81,500.0
2018-07-26 11:45:00,253.81,254.17,253.75,253.85,6552.0,253.81,254.17,253.75,253.85,6552.0
2018-07-26 11:50:00,253.84,254.47,253.84,254.47,4050.0,253.84,254.47,253.84,254.47,4050.0
2018-07-26 11:55:00,254.49,254.53,253.96,254.07,2068.0,254.49,254.53,253.96,254.07,2068.0
2018-07-26 12:00:00,254.08,254.39,254.03,254.04,2000.0,254.08,254.39,254.03,254.04,2000.0
2018-07-26 12:05:00,253.94,253.94,253.7,253.7,3800.0,253.94,253.94,253.7,253.7,3800.0
2018-07-26 12:10:00,253.57,253.74,253.46,253.62,1201.0,253.57,253.74,253.46,253.62,1201.0
2018-07-26 12:15:00,253.64,253.64,253.29,253.29,1100.0,253.64,253.64,253.29,253.29,1100.0
2018-07-26 12:20:00,253.29,253.72,253.28,253.56,2165.0,253.29,253.72,253.28,253.56,2165.0
2018-07-26 12:25:00,253.57,253.98,253.57,253.87,901.0,253.57,253.98,253.57,253.87,901.0
2018-07-26 12:30:00,253.9,254.1,253.64,253.92,2868.0,253.9,254.1,253.64,253.92,2868.0
2018-07-26 12:35:00,253.92,254.24,253.88,254.24,1100.0,253.92,254.24,253.88,254.24,1100.0
2018-07-26 12:40:00,254.12,254.51,254.11,254.41,2200.0,254.12,254.51,254.11,254.41,2200.0
2018-07-26 12:45:00,254.12,254.12,253.84,253.92,1700.0,254.12,254.12,253.84,253.92,1700.0
2018-07-26 12:50:00,253.75,253.78,253.45,253.52,1200.0,253.75,253.78,253.45,253.52,1200.0
2018-07-26 12:55:00,253.62,253.67,253.4,253.57,1500.0,253.62,253.67,253.4,253.57,1500.0
2018-07-26 13:00:00,253.4,253.78,253.31,253.62,1300.0,253.4,253.78,253.31,253.62,1300.0
2018-07-26 13:05:00,253.6,253.81,253.51,253.81,1300.0,253.6,253.81,253.51,253.81,1300.0
2018-07-26 13:10:00,253.73,253.79,253.33,253.33,2550.0,253.73,253.79,253.33,253.33,2550.0
2018-07-26 13:15:00,253.56,253.84,253.26,253.79,2800.0,253.56,253.84,253.26,253.79,2800.0
2018-07-26 13:20:00,253.85,254.09,253.77,254.09,1771.0,253.85,254.09,253.77,254.09,1771.0
2018-07-26 13:25:00,253.92,253.95,253.86,253.86,500.0,253.92,253.95,253.86,253.86,500.0
2018-07-26 13:30:00,253.86,254.06,253.72,253.99,3756.0,253.86,254.06,253.72,253.99,3756.0
2018-07-26 13:35:00,253.92,253.92,253.42,253.42,3298.0,253.92,253.92,253.42,253.42,3298.0
2018-07-26 13:40:00,253.33,253.45,253.28,253.34,1996.0,253.33,253.45,253.28,253.34,1996.0
2018-07-26 13:45:00,253.33,253.39,253.23,253.33,1173.0,253.33,253.39,253.23,253.33,1173.0
2018-07-26 13:50:00,253.28,253.28,252.87,253.09,2100.0,253.28,253.28,252.87,253.09,2100.0
2018-07-26 13:55:00,253.0,253.01,252.73,253.01,3174.0,253.0,253.01,252.73,253.01,3174.0
2018-07-26 14:00:00,252.85,253.13,252.76,253.02,1780.0,252.85,253.13,252.76,253.02,1780.0
2018-07-26 14:05:00,253.05,253.05,252.74,252.76,2400.0,253.05,253.05,252.74,252.76,2400.0
2018-07-26 14:10:00,252.73,252.89,252.73,252.89,1400.0,252.73,252.89,252.73,252.89,1400.0
2018-07-26 14:15:00,253.05,253.05,252.68,252.81,1644.0,253.05,253.05,252.68,252.81,1644.0
2018-07-26 14:20:00,252.8,252.8,252.39,252.62,7435.0,252.8,252.8,252.39,252.62,7435.0
2018-07-26 14:25:00,252.79,252.85,252.39,252.79,11493.0,252.79,252.85,252.39,252.79,11493.0
2018-07-26 14:30:00,252.81,253.15,252.8,253.15,4900.0,252.81,253.15,252.8,253.15,4900.0
2018-07-26 14:35:00,253.47,253.62,253.2,253.35,2400.0,253.47,253.62,253.2,253.35,2400.0
2018-07-26 14:40:00,253.35,253.35,253.13,253.28,1255.0,253.35,253.35,253.13,253.28,1255.0
2018-07-26 14:45:00,253.11,253.16,252.78,252.78,5542.0,253.11,253.16,252.78,252.78,5542.0
2018-07-26 14:50:00,252.78,252.78,252.71,252.72,1500.0,252.78,252.78,252.71,252.72,1500.0
2018-07-26 14:55:00,252.61,252.8,252.48,252.48,4618.0,252.61,252.8,252.48,252.48,4618.0
2018-07-26 15:00:00,252.51,252.54,252.35,252.5,3700.0,252.51,252.54,252.35,252.5,3700.0
2018-07-26 15:05:00,252.44,252.45,252.15,252.15,3132.0,252.44,252.45,252.15,252.15,3132.0
2018-07-26 15:10:00,252.15,252.35,252.02,252.3,3935.0,252.15,252.35,252.02,252.3,3935.0
2018-07-26 15:15:00,252.31,252.31,252.01,252.22,3802.0,252.31,252.31,252.01,252.22,3802.0
2018-07-26 15:20:00,252.08,252.17,251.84,252.08,2230.0,252.08,252.17,251.84,252.08,2230.0
2018-07-26 15:25:00,252.07,252.17,251.86,251.88,3808.0,252.07,252.17,251.86,251.88,3808.0
2018-07-26 15:30:00,251.84,252.09,251.82,251.93,6800.0,251.84,252.09,251.82,251.93,6800.0
2018-07-26 15:35:00,251.89,251.91,251.7,251.86,3900.0,251.89,251.91,251.7,251.86,3900.0
2018-07-26 15:40:00,251.85,251.88,251.32,251.53,6211.0,251.85,251.88,251.32,251.53,6211.0
2018-07-26 15:45:00,251.37,251.83,251.17,251.17,10913.0,251.37,251.83,251.17,251.17,10913.0
2018-07-26 15:50:00,251.17,251.91,251.17,251.89,9800.0,251.17,251.91,251.17,251.89,9800.0
2018-07-26 15:55:00,251.86,252.1,251.78,251.88,16148.0,251.86,252.1,251.78,251.88,16148.0
2018-07-27 09:30:00,251.39,253.09,251.39,252.65,12580.0,251.39,253.09,251.39,252.65,12580.0
2018-07-27 09:35:00,253.38,253.81,252.75,252.83,2800.0,253.38,253.81,252.75,252.83,2800.0
2018-07-27 09:40:00,252.5,252.51,251.48,251.53,2477.0,252.5,252.51,251.48,251.53,2477.0
2018-07-27 09:45:00,252.04,252.13,251.36,251.6,6286.0,252.04,252.13,251.36,251.6,6286.0
2018-07-27 09:50:00,251.85,252.15,250.98,252.15,3000.0,251.85,252.15,250.98,252.15,3000.0
2018-07-27 09:55:00,252.14,252.6,251.99,252.6,13127.0,252.14,252.6,251.99,252.6,13127.0
2018-07-27 10:00:00,252.8,252.81,252.27,252.31,1423.0,252.8,252.81,252.27,252.31,1423.0
2018-07-27 10:05:00,252.3,252.42,252.17,252.18,2000.0,252.3,252.42,252.17,252.18,2000.0
2018-07-27 10:10:00,252.18,252.24,251.77,251.77,1729.0,252.18,252.24,251.77,251.77,1729.0
2018-07-27 10:15:00,251.63,251.64,250.98,251.03,1100.0,251.63,251.64,250.98,251.03,1100.0
2018-07-27 10:20:00,251.15,251.15,250.7,250.7,2200.0,251.15,251.15,250.7,250.7,2200.0
2018-07-27 10:25:00,250.62,251.62,250.62,251.62,6119.0,250.62,251.62,250.62,251.62,6119.0
2018-07-27 10:30:00,251.5,252.13,251.49,252.13,2401.0,251.5,252.13,251.49,252.13,2401.0
2018-07-27 10:35:00,252.29,252.37,251.89,251.89,1000.0,252.29,252.37,251.89,251.89,1000.0
2018-07-27 10:40:00,251.61,251.61,251.0,251.19,2553.0,251.61,251.61,251.0,251.19,2553.0
2018-07-27 10:45:00,251.02,251.06,250.84,250.84,1300.0,251.02,251.06,250.84,250.84,1300.0
2018-07-27 10:50:00,250.93,251.48,250.86,251.03,2329.0,250.93,251.48,250.86,251.03,2329.0
2018-07-27 10:55:00,251.21,251.35,251.0,251.0,5400.0,251.21,251.35,251.0,251.0,5400.0
2018-07-27 11:00:00,251.08,251.2,250.75,250.75,1600.0,251.08,251.2,250.75,250.75,1600.0
2018-07-27 11:05:00,250.62,251.12,250.61,251.07,3826.0,250.62,251.12,250.61,251.07,3826.0
2018-07-27 11:10:00,251.22,251.54,251.22,251.27,1400.0,251.22,251.54,251.22,251.27,1400.0
2018-07-27 11:15:00,251.26,251.29,250.95,250.95,2219.0,251.26,251.29,250.95,250.95,2219.0
2018-07-27 11:20:00,251.06,251.46,251.01,251.29,1300.0,251.06,251.46,251.01,251.29,1300.0
2018-07-27 11:25:00,251.08,251.19,250.93,250.93,1452.0,251.08,251.19,250.93,250.93,1452.0
2018-07-27 11:30:00,251.14,251.6,251.05,251.6,1700.0,251.14,251.6,251.05,251.6,1700.0
2018-07-27 11:35:00,251.74,251.74,251.53,251.64,1410.0,251.74,251.74,251.53,251.64,1410.0
2018-07-27 11:40:00,251.69,251.69,251.58,251.59,800.0,251.69,251.69,251.58,251.59,800.0
2018-07-27 11:45:00,251.58,251.58,250.92,250.92,4400.0,251.58,251.58,250.92,250.92,4400.0
2018-07-27 11:50:00,250.98,251.23,250.79,251.13,3700.0,250.98,251.23,250.79,251.13,3700.0
2018-07-27 11:55:00,251.17,251.17,250.86,250.87,2600.0,251.17,251.17,250.86,250.87,2600.0
2018-07-27 12:00:00,250.98,251.02,250.64,250.93,8922.0,250.98,251.02,250.64,250.93,8922.0
2018-07-27 12:05:00,250.82,251.29,250.65,251.29,10498.0,250.82,251.29,250.65,251.29,10498.0
2018-07-27 12:10:00,251.29,251.71,251.29,251.71,1648.0,251.29,251.71,251.29,251.71,1648.0
2018-07-27 12:15:00,251.63,251.94,251.61,251.82,2200.0,251.63,251.94,251.61,251.82,2200.0
2018-07-27 12:20:00,251.83,251.83,251.53,251.53,1200.0,251.83,251.83,251.53,251.53,1200.0
2018-07-27 12:25:00,251.32,251.41,251.06,251.41,1610.0,251.32,251.41,251.06,251.41,1610.0
2018-07-27 12:30:00,251.26,251.26,251.0,251.12,2200.0,251.26,251.26,251.0,251.12,2200.0
2018-07-27 12:35:00,251.15,251.23,251.0,251.0,1100.0,251.15,251.23,251.0,251.0,1100.0
2018-07-27 12:40:00,251.1,251.33,251.0,251.0,2627.0,251.1,251.33,251.0,251.0,2627.0
2018-07-27 12:45:00,251.06,251.23,251.06,251.11,1000.0,251.06,251.23,251.06,251.11,1000.0
2018-07-27 12:50:00,251.0,251.36,251.0,251.36,1600.0,251.0,251.36,251.0,251.36,1600.0
2018-07-27 12:55:00,251.25,251.25,251.06,251.13,1500.0,251.25,251.25,251.06,251.13,1500.0
2018-07-27 13:00:00,251.0,251.01,250.55,250.96,3910.0,251.0,251.01,250.55,250.96,3910.0
2018-07-27 13:05:00,250.99,251.13,250.91,250.97,1800.0,250.99,251.13,250.91,250.97,1800.0
2018-07-27 13:10:00,251.0,251.09,250.7,250.82,4200.0,251.0,251.09,250.7,250.82,4200.0
2018-07-27 13:15:00,250.72,250.81,250.6,250.7,2586.0,250.72,250.81,250.6,250.7,2586.0
2018-07-27 13:20:00,250.71,250.71,250.47,250.56,2200.0,250.71,250.71,250.47,250.56,2200.0
2018-07-27 13:25:00,250.49,250.88,250.41,250.69,1900.0,250.49,250.88,250.41,250.69,1900.0
2018-07-27 13:30:00,250.83,250.83,250.44,250.51,1800.0,250.83,250.83,250.44,250.51,1800.0
2018-07-27 13:35:00,250.51,250.66,250.29,250.34,4013.0,250.51,250.66,250.29,250.34,4013.0
2018-07-27 13:40:00,250.56,250.56,250.25,250.42,3100.0,250.56,250.56,250.25,250.42,3100.0
2018-07-27 13:45:00,250.58,250.69,250.54,250.67,3593.0,250.58,250.69,250.54,250.67,3593.0
2018-07-27 13:50:00,250.64,250.68,250.38,250.39,1700.0,250.64,250.68,250.38,250.39,1700.0
2018-07-27 13:55:00,250.47,250.51,250.32,250.41,1600.0,250.47,250.51,250.32,250.41,1600.0
2018-07-27 14:00:00,250.38,250.46,250.29,250.36,4694.0,250.38,250.46,250.29,250.36,4694.0
2018-07-27 14:05:00,250.3,250.43,250.28,250.33,6206.0,250.3,250.43,250.28,250.33,6206.0
2018-07-27 14:10:00,250.3,250.46,250.28,250.37,1300.0,250.3,250.46,250.28,250.37,1300.0
2018-07-27 14:15:00,250.33,250.54,250.05,250.05,3645.0,250.33,250.54,250.05,250.05,3645.0
2018-07-27 14:20:00,250.05,250.05,249.98,249.98,670.0,250.05,250.05,249.98,249.98,670.0
2018-07-27 14:25:00,249.83,249.83,249.49,249.54,2179.0,249.83,249.83,249.49,249.54,2179.0
2018-07-27 14:30:00,249.43,249.47,249.21,249.36,3703.0,249.43,249.47,249.21,249.36,3703.0
2018-07-27 14:35:00,249.35,249.35,249.14,249.14,1481.0,249.35,249.35,249.14,249.14,1481.0
2018-07-27 14:40:00,249.3,249.61,249.29,249.43,2515.0,249.3,249.61,249.29,249.43,2515.0
2018-07-27 14:45:00,249.4,249.55,249.37,249.44,1000.0,249.4,249.55,249.37,249.44,1000.0
2018-07-27 14:50:00,249.36,249.36,249.27,249.34,1391.0,249.36,249.36,249.27,249.34,1391.0
2018-07-27 14:55:00,249.38,249.38,248.66,249.22,18179.0,249.38,249.38,248.66,249.22,18179.0
2018-07-27 15:00:00,249.33,249.58,249.25,249.58,2002.0,249.33,249.58,249.25,249.58,2002.0
2018-07-27 15:05:00,249.69,249.88,249.6,249.67,1300.0,249.69,249.88,249.6,249.67,1300.0
2018-07-27 15:10:00,249.65,249.8,249.61,249.71,2518.0,249.65,249.8,249.61,249.71,2518.0
2018-07-27 15:15:00,249.66,249.91,249.59,249.91,5606.0,249.66,249.91,249.59,249.91,5606.0
2018-07-27 15:20:00,249.91,250.15,249.81,250.15,3098.0,249.91,250.15,249.81,250.15,3098.0
2018-07-27 15:25:00,250.1,250.1,249.86,249.96,3800.0,250.1,250.1,249.86,249.96,3800.0
2018-07-27 15:30:00,249.96,250.42,249.96,250.15,4245.0,249.96,250.42,249.96,250.15,4245.0
2018-07-27 15:35:00,250.21,250.21,250.04,250.11,7457.0,250.21,250.21,250.04,250.11,7457.0
2018-07-27 15:40:00,250.06,250.12,249.86,250.0,9411.0,250.06,250.12,249.86,250.0,9411.0
2018-07-27 15:45:00,249.98,250.1,249.84,249.93,13217.0,249.98,250.1,249.84,249.93,13217.0
2018-07-27 15:50:00,249.58,249.99,249.55,249.83,13851.0,249.58,249.99,249.55,249.83,13851.0
2018-07-27 15:55:00,249.88,250.07,249.72,250.0,26911.0,249.88,250.07,249.72,250.0,26911.0
2018-07-30 09:30:00,247.89,249.27,246.95,247.31,16721.0,247.89,249.27,246.95,247.31,16721.0
2018-07-30 09:35:00,247.25,247.76,246.13,246.18,17029.0,247.25,247.76,246.13,246.18,17029.0
2018-07-30 09:40:00,246.24,246.43,245.91,246.21,9028.0,246.24,246.43,245.91,246.21,9028.0
2018-07-30 09:45:00,246.21,246.21,245.64,245.97,11987.0,246.21,246.21,245.64,245.97,11987.0
2018-07-30 09:50:00,245.94,247.37,245.94,247.37,10930.0,245.94,247.37,245.94,247.37,10930.0
2018-07-30 09:55:00,247.51,247.51,246.51,246.65,13459.0,247.51,247.51,246.51,246.65,13459.0
2018-07-30 10:00:00,246.47,246.6,245.8,246.01,9146.0,246.47,246.6,245.8,246.01,9146.0
2018-07-30 10:05:00,245.92,246.07,245.67,245.76,6482.0,245.92,246.07,245.67,245.76,6482.0
2018-07-30 10:10:00,245.67,245.85,244.99,245.04,12583.0,245.67,245.85,244.99,245.04,12583.0
2018-07-30 10:15:00,244.97,244.97,244.1,244.42,12839.0,244.97,244.97,244.1,244.42,12839.0
2018-07-30 10:20:00,244.36,244.81,244.3,244.38,8635.0,244.36,244.81,244.3,244.38,8635.0
2018-07-30 10:25:00,244.39,245.31,244.3,245.13,5223.0,244.39,245.31,244.3,245.13,5223.0
2018-07-30 10:30:00,245.49,246.21,245.49,246.0,8329.0,245.49,246.21,245.49,246.0,8329.0
2018-07-30 10:35:00,245.97,246.0,245.51,245.71,5069.0,245.97,246.0,245.51,245.71,5069.0
2018-07-30 10:40:00,245.86,245.86,244.96,244.98,4660.0,245.86,245.86,244.96,244.98,4660.0
2018-07-30 10:45:00,244.97,245.16,244.74,244.94,4826.0,244.97,245.16,244.74,244.94,4826.0
2018-07-30 10:50:00,245.02,245.1,244.79,244.79,4758.0,245.02,245.1,244.79,244.79,4758.0
2018-07-30 10:55:00,244.46,244.58,244.18,244.5,5200.0,244.46,244.58,244.18,244.5,5200.0
2018-07-30 11:00:00,244.49,244.49,244.0,244.1,7987.0,244.49,244.49,244.0,244.1,7987.0
2018-07-30 11:05:00,244.31,244.38,244.09,244.18,11216.0,244.31,244.38,244.09,244.18,11216.0
2018-07-30 11:10:00,244.27,244.27,243.85,243.87,2220.0,244.27,244.27,243.85,243.87,2220.0
2018-07-30 11:15:00,243.63,244.11,243.43,244.11,9745.0,243.63,244.11,243.43,244.11,9745.0
2018-07-30 11:20:00,244.14,244.87,244.14,244.29,3795.0,244.14,244.87,244.14,244.29,3795.0
2018-07-30 11:25:00,244.41,244.65,244.41,244.65,400.0,244.41,244.65,244.41,244.65,400.0
2018-07-30 11:30:00,244.59,244.6,244.3,244.6,1400.0,244.59,244.6,244.3,244.6,1400.0
2018-07-30 11:35:00,244.6,244.69,244.12,244.14,1811.0,244.6,244.69,244.12,244.14,1811.0
2018-07-30 11:40:00,244.16,244.29,244.03,244.19,4085.0,244.16,244.29,244.03,244.19,4085.0
2018-07-30 11:45:00,244.16,244.16,243.88,243.94,2200.0,244.16,244.16,243.88,243.94,2200.0
2018-07-30 11:50:00,244.13,244.16,243.6,243.73,5026.0,244.13,244.16,243.6,243.73,5026.0
2018-07-30 11:55:00,243.82,244.02,243.44,243.44,1703.0,243.82,244.02,243.44,243.44,1703.0
2018-07-30 12:00:00,243.47,243.47,243.16,243.37,2400.0,243.47,243.47,243.16,243.37,2400.0
2018-07-30 12:05:00,243.42,243.42,243.22,243.26,800.0,243.42,243.42,243.22,243.26,800.0
2018-07-30 12:10:00,243.34,243.4,243.08,243.08,2733.0,243.34,243.4,243.08,243.08,2733.0
2018-07-30 12:15:00,243.24,243.46,243.09,243.42,7300.0,243.24,243.46,243.09,243.42,7300.0
2018-07-30 12:20:00,243.32,243.61,243.16,243.36,5324.0,243.32,243.61,243.16,243.36,5324.0
2018-07-30 12:25:00,243.27,243.27,243.07,243.15,1195.0,243.27,243.27,243.07,243.15,1195.0
2018-07-30 12:30:00,243.09,243.18,242.85,242.85,2717.0,243.09,243.18,242.85,242.85,2717.0
2018-07-30 12:35:00,242.85,243.0,242.77,242.92,1500.0,242.85,243.0,242.77,242.92,1500.0
2018-07-30 12:40:00,242.82,242.82,242.4,242.59,3395.0,242.82,242.82,242.4,242.59,3395.0
2018-07-30 12:45:00,242.62,242.62,242.33,242.33,1400.0,242.62,242.62,242.33,242.33,1400.0
2018-07-30 12:50:00,242.33,242.46,242.29,242.33,3400.0,242.33,242.46,242.29,242.33,3400.0
2018-07-30 12:55:00,242.39,242.6,242.39,242.6,3040.0,242.39,242.6,242.39,242.6,3040.0
2018-07-30 13:00:00,242.69,242.69,242.33,242.39,2589.0,242.69,242.69,242.33,242.39,2589.0
2018-07-30 13:05:00,242.41,242.6,242.41,242.6,1400.0,242.41,242.6,242.41,242.6,1400.0
2018-07-30 13:10:00,242.6,242.82,242.6,242.62,3800.0,242.6,242.82,242.6,242.62,3800.0
2018-07-30 13:15:00,242.39,242.52,242.18,242.3,2980.0,242.39,242.52,242.18,242.3,2980.0
2018-07-30 13:20:00,242.32,242.59,242.3,242.57,2609.0,242.32,242.59,242.3,242.57,2609.0
2018-07-30 13:25:00,242.61,242.75,242.6,242.69,1700.0,242.61,242.75,242.6,242.69,1700.0
2018-07-30 13:30:00,242.62,242.78,242.61,242.78,700.0,242.62,242.78,242.61,242.78,700.0
2018-07-30 13:35:00,242.86,243.13,242.85,243.13,4741.0,242.86,243.13,242.85,243.13,4741.0
2018-07-30 13:40:00,243.13,243.32,243.05,243.31,3300.0,243.13,243.32,243.05,243.31,3300.0
2018-07-30 13:45:00,243.13,243.24,243.01,243.24,2304.0,243.13,243.24,243.01,243.24,2304.0
2018-07-30 13:50:00,243.23,243.5,243.23,243.42,3900.0,243.23,243.5,243.23,243.42,3900.0
2018-07-30 13:55:00,243.36,243.4,243.26,243.32,1000.0,243.36,243.4,243.26,243.32,1000.0
2018-07-30 14:00:00,243.26,243.47,243.16,243.47,5258.0,243.26,243.47,243.16,243.47,5258.0
2018-07-30 14:05:00,243.41,243.82,243.41,243.45,6420.0,243.41,243.82,243.41,243.45,6420.0
2018-07-30 14:10:00,243.51,243.81,243.51,243.81,3114.0,243.51,243.81,243.51,243.81,3114.0
2018-07-30 14:15:00,243.9,243.92,243.78,243.86,1900.0,243.9,243.92,243.78,243.86,1900.0
2018-07-30 14:20:00,243.8,243.89,243.75,243.81,1670.0,243.8,243.89,243.75,243.81,1670.0
2018-07-30 14:25:00,243.87,244.03,243.76,244.03,2600.0,243.87,244.03,243.76,244.03,2600.0
2018-07-30 14:30:00,243.86,244.02,243.57,243.85,4237.0,243.86,244.02,243.57,243.85,4237.0
2018-07-30 14:35:00,243.78,243.9,243.45,243.6,1100.0,243.78,243.9,243.45,243.6,1100.0
2018-07-30 14:40:00,243.6,243.79,243.44,243.78,4700.0,243.6,243.79,243.44,243.78,4700.0
2018-07-30 14:45:00,243.72,243.81,243.57,243.57,1971.0,243.72,243.81,243.57,243.57,1971.0
2018-07-30 14:50:00,243.78,243.97,243.78,243.87,1200.0,243.78,243.97,243.78,243.87,1200.0
2018-07-30 14:55:00,243.87,244.06,243.74,244.05,3725.0,243.87,244.06,243.74,244.05,3725.0
2018-07-30 15:00:00,243.93,244.06,243.74,244.06,1700.0,243.93,244.06,243.74,244.06,1700.0
2018-07-30 15:05:00,243.99,244.08,243.71,243.71,1300.0,243.99,244.08,243.71,243.71,1300.0
2018-07-30 15:10:00,243.68,243.76,243.41,243.41,2776.0,243.68,243.76,243.41,243.41,2776.0
2018-07-30 15:15:00,243.48,243.63,243.44,243.61,2700.0,243.48,243.63,243.44,243.61,2700.0
2018-07-30 15:20:00,243.6,243.6,243.43,243.44,1600.0,243.6,243.6,243.43,243.44,1600.0
2018-07-30 15:25:00,243.56,243.76,243.45,243.5,3525.0,243.56,243.76,243.45,243.5,3525.0
2018-07-30 15:30:00,243.57,243.88,243.49,243.85,3964.0,243.57,243.88,243.49,243.85,3964.0
2018-07-30 15:35:00,243.86,243.89,243.6,243.61,2000.0,243.86,243.89,243.6,243.61,2000.0
2018-07-30 15:40:00,243.61,243.61,243.49,243.57,5547.0,243.61,243.61,243.49,243.57,5547.0
2018-07-30 15:45:00,243.5,243.81,243.5,243.77,9732.0,243.5,243.81,243.5,243.77,9732.0
2018-07-30 15:50:00,243.78,243.92,243.54,243.78,16530.0,243.78,243.92,243.54,243.78,16530.0
2018-07-30 15:55:00,243.68,243.69,243.4,243.54,43859.0,243.68,243.69,243.4,243.54,43859.0
2018-07-31 09:30:00,245.03,246.26,243.87,244.62,7471.0,245.03,246.26,243.87,244.62,7471.0
2018-07-31 09:35:00,244.55,246.43,244.54,245.77,5340.0,244.55,246.43,244.54,245.77,5340.0
2018-07-31 09:40:00,245.64,245.92,245.24,245.27,1829.0,245.64,245.92,245.24,245.27,1829.0
2018-07-31 09:45:00,245.0,245.35,244.92,244.92,4029.0,245.0,245.35,244.92,244.92,4029.0
2018-07-31 09:50:00,244.96,244.96,244.56,244.75,2225.0,244.96,244.96,244.56,244.75,2225.0
2018-07-31 09:55:00,244.75,244.98,244.5,244.65,9893.0,244.75,244.98,244.5,244.65,9893.0
2018-07-31 10:00:00,244.87,245.11,244.27,244.27,5309.0,244.87,245.11,244.27,244.27,5309.0
2018-07-31 10:05:00,244.35,244.55,243.87,243.87,1859.0,244.35,244.55,243.87,243.87,1859.0
2018-07-31 10:10:00,243.86,244.41,243.86,244.31,1969.0,243.86,244.41,243.86,244.31,1969.0
2018-07-31 10:15:00,244.2,244.2,243.77,244.09,2874.0,244.2,244.2,243.77,244.09,2874.0
2018-07-31 10:20:00,244.15,244.4,244.06,244.2,3100.0,244.15,244.4,244.06,244.2,3100.0
2018-07-31 10:25:00,244.03,244.14,243.79,244.14,2400.0,244.03,244.14,243.79,244.14,2400.0
2018-07-31 10:30:00,244.48,244.48,244.09,244.1,1131.0,244.48,244.48,244.09,244.1,1131.0
2018-07-31 10:35:00,244.1,244.34,243.8,243.8,2400.0,244.1,244.34,243.8,243.8,2400.0
2018-07-31 10:40:00,243.8,243.89,243.66,243.87,1100.0,243.8,243.89,243.66,243.87,1100.0
2018-07-31 10:45:00,244.13,244.17,244.0,244.01,11402.0,244.13,244.17,244.0,244.01,11402.0
2018-07-31 10:50:00,244.12,244.35,244.12,244.31,1200.0,244.12,244.35,244.12,244.31,1200.0
2018-07-31 10:55:00,244.28,244.56,244.19,244.43,5672.0,244.28,244.56,244.19,244.43,5672.0
2018-07-31 11:00:00,244.49,244.79,244.48,244.74,1800.0,244.49,244.79,244.48,244.74,1800.0
2018-07-31 11:05:00,244.9,245.02,244.89,245.02,1300.0,244.9,245.02,244.89,245.02,1300.0
2018-07-31 11:10:00,244.99,245.3,244.95,245.29,2300.0,244.99,245.3,244.95,245.29,2300.0
2018-07-31 11:15:00,245.22,245.22,245.06,245.06,1703.0,245.22,245.22,245.06,245.06,1703.0
2018-07-31 11:20:00,244.94,245.0,244.6,244.93,1400.0,244.94,245.0,244.6,244.93,1400.0
2018-07-31 11:25:00,244.96,245.11,244.96,245.11,500.0,244.96,245.11,244.96,245.11,500.0
2018-07-31 11:30:00,245.65,245.74,245.47,245.56,1604.0,245.65,245.74,245.47,245.56,1604.0
2018-07-31 11:35:00,245.47,245.58,245.31,245.58,700.0,245.47,245.58,245.31,245.58,700.0
2018-07-31 11:40:00,245.54,245.74,245.51,245.55,800.0,245.54,245.74,245.51,245.55,800.0
2018-07-31 11:45:00,245.79,246.03,245.79,246.01,2636.0,245.79,246.03,245.79,246.01,2636.0
2018-07-31 11:50:00,246.02,246.02,245.68,245.83,2336.0,246.02,246.02,245.68,245.83,2336.0
2018-07-31 11:55:00,245.96,246.17,245.92,246.04,2500.0,245.96,246.17,245.92,246.04,2500.0
2018-07-31 12:00:00,246.09,246.2,246.0,246.12,1900.0,246.09,246.2,246.0,246.12,1900.0
2018-07-31 12:05:00,246.03,246.1,245.81,245.96,1600.0,246.03,246.1,245.81,245.96,1600.0
2018-07-31 12:10:00,245.86,245.9,245.77,245.81,1500.0,245.86,245.9,245.77,245.81,1500.0
2018-07-31 12:15:00,245.72,245.86,245.72,245.86,400.0,245.72,245.86,245.72,245.86,400.0
2018-07-31 12:20:00,245.86,245.86,245.69,245.69,800.0,245.86,245.86,245.69,245.69,800.0
2018-07-31 12:25:00,245.7,246.07,245.7,246.02,2463.0,245.7,246.07,245.7,246.02,2463.0
2018-07-31 12:30:00,246.09,246.11,245.98,246.11,2400.0,246.09,246.11,245.98,246.11,2400.0
2018-07-31 12:35:00,246.16,246.29,246.16,246.29,4200.0,246.16,246.29,246.16,246.29,4200.0
2018-07-31 12:40:00,246.09,246.31,246.09,246.26,2500.0,246.09,246.31,246.09,246.26,2500.0
2018-07-31 12:45:00,246.3,246.3,245.71,245.71,2300.0,246.3,246.3,245.71,245.71,2300.0
2018-07-31 12:50:00,245.71,245.71,244.83,244.83,2100.0,245.71,245.71,244.83,244.83,2100.0
2018-07-31 12:55:00,244.79,245.25,244.79,244.81,3500.0,244.79,245.25,244.79,244.81,3500.0
2018-07-31 13:00:00,244.92,245.03,244.92,245.01,600.0,244.92,245.03,244.92,245.01,600.0
2018-07-31 13:05:00,244.96,244.97,244.61,244.61,1750.0,244.96,244.97,244.61,244.61,1750.0
2018-07-31 13:10:00,244.55,244.59,244.4,244.59,2600.0,244.55,244.59,244.4,244.59,2600.0
2018-07-31 13:15:00,244.59,244.64,244.54,244.56,800.0,244.59,244.64,244.54,244.56,800.0
2018-07-31 13:20:00,244.62,244.63,244.49,244.59,2005.0,244.62,244.63,244.49,244.59,2005.0
2018-07-31 13:25:00,244.48,244.76,244.47,244.67,2500.0,244.48,244.76,244.47,244.67,2500.0
2018-07-31 13:30:00,244.7,244.72,244.56,244.62,2328.0,244.7,244.72,244.56,244.62,2328.0
2018-07-31 13:35:00,244.62,244.62,244.62,244.62,0.0,244.62,244.62,244.62,244.62,0.0
2018-07-31 13:40:00,244.65,244.65,244.32,244.32,3000.0,244.65,244.65,244.32,244.32,3000.0
2018-07-31 13:45:00,244.34,244.62,244.32,244.58,1800.0,244.34,244.62,244.32,244.58,1800.0
2018-07-31 13:50:00,244.59,244.71,244.59,244.65,1701.0,244.59,244.71,244.59,244.65,1701.0
2018-07-31 13:55:00,244.71,244.84,244.58,244.73,2462.0,244.71,244.84,244.58,244.73,2462.0
2018-07-31 14:00:00,244.84,244.84,244.44,244.44,1300.0,244.84,244.84,244.44,244.44,1300.0
2018-07-31 14:05:00,244.41,244.58,244.35,244.58,2400.0,244.41,244.58,244.35,244.58,2400.0
2018-07-31 14:10:00,244.59,244.59,244.44,244.56,1000.0,244.59,244.59,244.44,244.56,1000.0
2018-07-31 14:15:00,244.55,244.73,244.51,244.71,3821.0,244.55,244.73,244.51,244.71,3821.0
2018-07-31 14:20:00,244.77,245.15,244.74,245.15,2523.0,244.77,245.15,244.74,245.15,2523.0
2018-07-31 14:25:00,245.25,245.35,245.1,245.35,1817.0,245.25,245.35,245.1,245.35,1817.0
2018-07-31 14:30:00,245.36,245.36,245.0,245.03,1100.0,245.36,245.36,245.0,245.03,1100.0
2018-07-31 14:35:00,245.07,245.21,244.95,245.21,2800.0,245.07,245.21,244.95,245.21,2800.0
2018-07-31 14:40:00,245.09,245.4,244.94,245.28,7401.0,245.09,245.4,244.94,245.28,7401.0
2018-07-31 14:45:00,245.15,245.15,245.0,245.1,1800.0,245.15,245.15,245.0,245.1,1800.0
2018-07-31 14:50:00,244.96,245.04,244.69,244.69,1600.0,244.96,245.04,244.69,244.69,1600.0
2018-07-31 14:55:00,244.56,244.8,244.45,244.55,2300.0,244.56,244.8,244.45,244.55,2300.0
2018-07-31 15:00:00,244.64,244.64,244.33,244.41,1127.0,244.64,244.64,244.33,244.41,1127.0
2018-07-31 15:05:00,244.27,244.48,244.27,244.39,2000.0,244.27,244.48,244.27,244.39,2000.0
2018-07-31 15:10:00,244.3,244.58,244.3,244.58,1900.0,244.3,244.58,244.3,244.58,1900.0
2018-07-31 15:15:00,244.55,244.55,244.28,244.47,2700.0,244.55,244.55,244.28,244.47,2700.0
2018-07-31 15:20:00,244.52,244.68,244.52,244.68,1500.0,244.52,244.68,244.52,244.68,1500.0
2018-07-31 15:25:00,244.73,244.79,244.51,244.58,3000.0,244.73,244.79,244.51,244.58,3000.0
2018-07-31 15:30:00,244.62,244.79,244.5,244.69,4593.0,244.62,244.79,244.5,244.69,4593.0
2018-07-31 15:35:00,244.67,244.69,244.46,244.46,3694.0,244.67,244.69,244.46,244.46,3694.0
2018-07-31 15:40:00,244.4,244.58,244.34,244.36,6736.0,244.4,244.58,244.34,244.36,6736.0
2018-07-31 15:45:00,244.42,244.42,243.93,244.24,4822.0,244.42,244.42,243.93,244.24,4822.0
2018-07-31 15:50:00,244.29,244.39,243.91,244.27,8164.0,244.29,244.39,243.91,244.27,8164.0
2018-07-31 15:55:00,244.38,244.45,244.2,244.39,20579.0,244.38,244.45,244.2,244.39,20579.0
2018-08-01 09:30:00,243.92,245.66,243.71,244.39,11024.0,243.92,245.66,243.71,244.39,11024.0
2018-08-01 09:35:00,244.21,244.38,243.75,243.75,400.0,244.21,244.38,243.75,243.75,400.0
2018-08-01 09:40:00,243.75,243.78,243.29,243.55,1800.0,243.75,243.78,243.29,243.55,1800.0
2018-08-01 09:45:00,243.78,244.09,243.6,244.09,2200.0,243.78,244.09,243.6,244.09,2200.0
2018-08-01 09:50:00,244.27,244.64,244.05,244.62,3000.0,244.27,244.64,244.05,244.62,3000.0
2018-08-01 09:55:00,244.75,245.13,244.68,245.12,940.0,244.75,245.13,244.68,245.12,940.0
2018-08-01 10:00:00,244.88,244.88,244.25,244.25,1718.0,244.88,244.88,244.25,244.25,1718.0
2018-08-01 10:05:00,244.5,244.51,244.5,244.5,100.0,244.5,244.51,244.5,244.5,100.0
2018-08-01 10:10:00,244.4,244.47,244.4,244.47,200.0,244.4,244.47,244.4,244.47,200.0
2018-08-01 10:15:00,244.5,244.52,243.68,243.96,3300.0,244.5,244.52,243.68,243.96,3300.0
2018-08-01 10:20:00,244.31,244.31,243.71,243.98,4411.0,244.31,244.31,243.71,243.98,4411.0
2018-08-01 10:25:00,244.03,244.29,243.52,243.78,3600.0,244.03,244.29,243.52,243.78,3600.0
2018-08-01 10:30:00,243.64,243.64,243.21,243.22,3432.0,243.64,243.64,243.21,243.22,3432.0
2018-08-01 10:35:00,243.21,243.33,242.82,242.82,3773.0,243.21,243.33,242.82,242.82,3773.0
2018-08-01 10:40:00,242.76,242.76,242.0,242.16,9080.0,242.76,242.76,242.0,242.16,9080.0
2018-08-01 10:45:00,242.14,242.46,241.74,242.43,11934.0,242.14,242.46,241.74,242.43,11934.0
2018-08-01 10:50:00,242.57,242.67,242.41,242.61,1300.0,242.57,242.67,242.41,242.61,1300.0
2018-08-01 10:55:00,242.68,242.83,242.35,242.35,8079.0,242.68,242.83,242.35,242.35,8079.0
2018-08-01 11:00:00,242.27,242.28,241.86,241.9,3703.0,242.27,242.28,241.86,241.9,3703.0
2018-08-01 11:05:00,241.89,241.94,241.59,241.93,1400.0,241.89,241.94,241.59,241.93,1400.0
2018-08-01 11:10:00,242.01,242.31,241.79,242.0,4850.0,242.01,242.31,241.79,242.0,4850.0
2018-08-01 11:15:00,241.99,242.16,241.99,242.13,1400.0,241.99,242.16,241.99,242.13,1400.0
2018-08-01 11:20:00,241.9,242.2,241.84,242.06,3004.0,241.9,242.2,241.84,242.06,3004.0
2018-08-01 11:25:00,241.93,242.06,241.65,241.72,1500.0,241.93,242.06,241.65,241.72,1500.0
2018-08-01 11:30:00,241.56,241.98,241.41,241.82,3736.0,241.56,241.98,241.41,241.82,3736.0
2018-08-01 11:35:00,241.77,241.95,241.74,241.76,2605.0,241.77,241.95,241.74,241.76,2605.0
2018-08-01 11:40:00,241.68,241.68,241.55,241.68,500.0,241.68,241.68,241.55,241.68,500.0
2018-08-01 11:45:00,241.72,241.75,241.14,241.2,4991.0,241.72,241.75,241.14,241.2,4991.0
2018-08-01 11:50:00,241.26,241.27,240.45,240.52,7030.0,241.26,241.27,240.45,240.52,7030.0
2018-08-01 11:55:00,240.43,240.54,240.27,240.27,3380.0,240.43,240.54,240.27,240.27,3380.0
2018-08-01 12:00:00,240.16,240.55,239.53,240.55,13542.0,240.16,240.55,239.53,240.55,13542.0
2018-08-01 12:05:00,240.55,241.01,240.55,241.01,3800.0,240.55,241.01,240.55,241.01,3800.0
2018-08-01 12:10:00,241.2,241.23,240.96,241.06,10952.0,241.2,241.23,240.96,241.06,10952.0
2018-08-01 12:15:00,241.11,241.44,241.02,241.11,2305.0,241.11,241.44,241.02,241.11,2305.0
2018-08-01 12:20:00,240.91,240.95,240.47,240.54,4000.0,240.91,240.95,240.47,240.54,4000.0
2018-08-01 12:25:00,240.39,240.39,240.0,240.02,19520.0,240.39,240.39,240.0,240.02,19520.0
2018-08-01 12:30:00,240.01,240.16,239.87,240.04,3900.0,240.01,240.16,239.87,240.04,3900.0
2018-08-01 12:35:00,240.0,240.08,239.67,240.01,11394.0,240.0,240.08,239.67,240.01,11394.0
2018-08-01 12:40:00,240.09,240.09,239.11,239.62,12706.0,240.09,240.09,239.11,239.62,12706.0
2018-08-01 12:45:00,239.35,239.78,239.11,239.6,3700.0,239.35,239.78,239.11,239.6,3700.0
2018-08-01 12:50:00,239.7,240.48,239.66,240.12,3057.0,239.7,240.48,239.66,240.12,3057.0
2018-08-01 12:55:00,240.08,240.08,239.3,239.86,17555.0,240.08,240.08,239.3,239.86,17555.0
2018-08-01 13:00:00,239.84,239.98,239.8,239.9,2610.0,239.84,239.98,239.8,239.9,2610.0
2018-08-01 13:05:00,239.94,240.01,239.82,239.9,2200.0,239.94,240.01,239.82,239.9,2200.0
2018-08-01 13:10:00,240.0,240.39,239.99,240.3,2600.0,240.0,240.39,239.99,240.3,2600.0
2018-08-01 13:15:00,240.3,240.36,240.28,240.29,300.0,240.3,240.36,240.28,240.29,300.0
2018-08-01 13:20:00,240.34,240.68,240.27,240.66,4701.0,240.34,240.68,240.27,240.66,4701.0
2018-08-01 13:25:00,240.64,240.65,240.47,240.55,1100.0,240.64,240.65,240.47,240.55,1100.0
2018-08-01 13:30:00,240.54,240.57,239.89,239.89,3000.0,240.54,240.57,239.89,239.89,3000.0
2018-08-01 13:35:00,239.89,239.89,239.58,239.59,1400.0,239.89,239.89,239.58,239.59,1400.0
2018-08-01 13:40:00,239.61,239.79,239.39,239.4,5751.0,239.61,239.79,239.39,239.4,5751.0
2018-08-01 13:45:00,239.41,239.72,239.31,239.47,4597.0,239.41,239.72,239.31,239.47,4597.0
2018-08-01 13:50:00,239.48,239.52,239.16,239.17,3767.0,239.48,239.52,239.16,239.17,3767.0
2018-08-01 13:55:00,239.09,239.09,238.67,238.89,8626.0,239.09,239.09,238.67,238.89,8626.0
2018-08-01 14:00:00,238.79,239.0,238.32,238.36,6852.0,238.79,239.0,238.32,238.36,6852.0
2018-08-01 14:05:00,238.31,238.35,237.73,238.15,15459.0,238.31,238.35,237.73,238.15,15459.0
2018-08-01 14:10:00,238.31,238.98,238.25,238.9,2945.0,238.31,238.98,238.25,238.9,2945.0
2018-08-01 14:15:00,238.98,239.34,238.86,238.95,5609.0,238.98,239.34,238.86,238.95,5609.0
2018-08-01 14:20:00,238.98,239.56,238.97,239.52,2900.0,238.98,239.56,238.97,239.52,2900.0
2018-08-01 14:25:00,239.45,239.45,239.06,239.2,3600.0,239.45,239.45,239.06,239.2,3600.0
2018-08-01 14:30:00,239.26,239.36,239.05,239.21,5600.0,239.26,239.36,239.05,239.21,5600.0
2018-08-01 14:35:00,239.27,239.3,239.07,239.08,1807.0,239.27,239.3,239.07,239.08,1807.0
2018-08-01 14:40:00,239.03,239.03,238.4,238.63,6423.0,239.03,239.03,238.4,238.63,6423.0
2018-08-01 14:45:00,238.65,238.65,238.21,238.49,5151.0,238.65,238.65,238.21,238.49,5151.0
2018-08-01 14:50:00,238.47,238.85,238.47,238.79,3300.0,238.47,238.85,238.47,238.79,3300.0
2018-08-01 14:55:00,238.75,239.08,238.75,239.08,5310.0,238.75,239.08,238.75,239.08,5310.0
2018-08-01 15:00:00,239.14,239.33,238.51,238.7,10266.0,239.14,239.33,238.51,238.7,10266.0
2018-08-01 15:05:00,238.67,238.74,238.28,238.57,9183.0,238.67,238.74,238.28,238.57,9183.0
2018-08-01 15:10:00,238.65,238.69,238.41,238.51,7531.0,238.65,238.69,238.41,238.51,7531.0
2018-08-01 15:15:00,238.54,238.54,238.14,238.2,2955.0,238.54,238.54,238.14,238.2,2955.0
2018-08-01 15:20:00,238.26,238.36,237.91,237.91,17190.0,238.26,238.36,237.91,237.91,17190.0
2018-08-01 15:25:00,238.06,238.21,238.01,238.08,6300.0,238.06,238.21,238.01,238.08,6300.0
2018-08-01 15:30:00,238.08,238.2,237.71,237.73,14394.0,238.08,238.2,237.71,237.73,14394.0
2018-08-01 15:35:00,237.74,238.62,237.73,238.61,18972.0,237.74,238.62,237.73,238.61,18972.0
2018-08-01 15:40:00,238.74,238.95,238.21,238.21,11261.0,238.74,238.95,238.21,238.21,11261.0
2018-08-01 15:45:00,238.09,238.24,237.77,238.06,18200.0,238.09,238.24,237.77,238.06,18200.0
2018-08-01 15:50:00,238.13,238.6,238.12,238.2,20020.0,238.13,238.6,238.12,238.2,20020.0
2018-08-01 15:55:00,238.18,238.35,237.99,237.99,51165.0,238.18,238.35,237.99,237.99,51165.0
2018-08-02 09:30:00,233.65,235.08,230.99,231.63,55582.0,233.65,235.08,230.99,231.63,55582.0
2018-08-02 09:35:00,231.64,232.54,231.2,231.34,14684.0,231.64,232.54,231.2,231.34,14684.0
2018-08-02 09:40:00,231.66,231.83,230.94,231.0,26472.0,231.66,231.83,230.94,231.0,26472.0
2018-08-02 09:45:00,230.99,231.76,230.61,231.36,47898.0,230.99,231.76,230.61,231.36,47898.0
2018-08-02 09:50:00,231.61,232.4,230.97,231.43,41538.0,231.61,232.4,230.97,231.43,41538.0
2018-08-02 09:55:00,231.43,231.43,229.62,230.52,49939.0,231.43,231.43,229.62,230.52,49939.0
2018-08-02 10:00:00,230.81,231.77,230.81,231.45,31652.0,230.81,231.77,230.81,231.45,31652.0
2018-08-02 10:05:00,231.48,232.87,231.0,232.87,20679.0,231.48,232.87,231.0,232.87,20679.0
2018-08-02 10:10:00,232.9,233.56,232.25,233.03,8992.0,232.9,233.56,232.25,233.03,8992.0
2018-08-02 10:15:00,232.91,233.04,232.27,232.41,20916.0,232.91,233.04,232.27,232.41,20916.0
2018-08-02 10:20:00,232.38,232.99,232.12,232.99,21130.0,232.38,232.99,232.12,232.99,21130.0
2018-08-02 10:25:00,233.2,234.52,233.05,234.08,5255.0,233.2,234.52,233.05,234.08,5255.0
2018-08-02 10:30:00,234.41,234.88,234.08,234.69,4334.0,234.41,234.88,234.08,234.69,4334.0
2018-08-02 10:35:00,234.9,235.1,234.42,234.64,13739.0,234.9,235.1,234.42,234.64,13739.0
2018-08-02 10:40:00,234.6,234.66,234.31,234.55,2791.0,234.6,234.66,234.31,234.55,2791.0
2018-08-02 10:45:00,234.51,234.77,234.4,234.63,5093.0,234.51,234.77,234.4,234.63,5093.0
2018-08-02 10:50:00,234.51,234.51,234.15,234.28,4035.0,234.51,234.51,234.15,234.28,4035.0
2018-08-02 10:55:00,234.16,234.37,233.25,234.33,15238.0,234.16,234.37,233.25,234.33,15238.0
2018-08-02 11:00:00,234.01,234.67,234.01,234.37,4606.0,234.01,234.67,234.01,234.37,4606.0
2018-08-02 11:05:00,234.49,234.88,234.48,234.65,4080.0,234.49,234.88,234.48,234.65,4080.0
2018-08-02 11:10:00,234.43,234.43,234.1,234.32,2532.0,234.43,234.43,234.1,234.32,2532.0
2018-08-02 11:15:00,234.26,234.76,234.26,234.4,3208.0,234.26,234.76,234.26,234.4,3208.0
2018-08-02 11:20:00,234.62,234.92,234.44,234.84,7724.0,234.62,234.92,234.44,234.84,7724.0
2018-08-02 11:25:00,234.87,235.32,234.87,235.23,9350.0,234.87,235.32,234.87,235.23,9350.0
2018-08-02 11:30:00,235.26,235.5,235.26,235.31,4426.0,235.26,235.5,235.26,235.31,4426.0
2018-08-02 11:35:00,235.5,235.91,235.5,235.91,8673.0,235.5,235.91,235.5,235.91,8673.0
2018-08-02 11:40:00,235.95,236.12,235.66,235.66,7951.0,235.95,236.12,235.66,235.66,7951.0
2018-08-02 11:45:00,235.75,235.82,235.35,235.35,3300.0,235.75,235.82,235.35,235.35,3300.0
2018-08-02 11:50:00,235.3,235.54,235.16,235.4,5769.0,235.3,235.54,235.16,235.4,5769.0
2018-08-02 11:55:00,235.45,235.54,235.06,235.1,10478.0,235.45,235.54,235.06,235.1,10478.0
2018-08-02 12:00:00,235.12,235.52,235.05,235.51,6600.0,235.12,235.52,235.05,235.51,6600.0
2018-08-02 12:05:00,235.49,235.77,235.49,235.6,4300.0,235.49,235.77,235.49,235.6,4300.0
2018-08-02 12:10:00,235.8,235.81,235.57,235.79,5888.0,235.8,235.81,235.57,235.79,5888.0
2018-08-02 12:15:00,235.71,235.73,235.42,235.42,2700.0,235.71,235.73,235.42,235.42,2700.0
2018-08-02 12:20:00,235.4,235.67,235.35,235.48,3300.0,235.4,235.67,235.35,235.48,3300.0
2018-08-02 12:25:00,235.62,235.69,235.33,235.37,5712.0,235.62,235.69,235.33,235.37,5712.0
2018-08-02 12:30:00,235.48,235.48,235.32,235.38,2100.0,235.48,235.48,235.32,235.38,2100.0
2018-08-02 12:35:00,235.49,235.54,235.18,235.26,4200.0,235.49,235.54,235.18,235.26,4200.0
2018-08-02 12:40:00,235.15,235.43,235.07,235.07,4475.0,235.15,235.43,235.07,235.07,4475.0
2018-08-02 12:45:00,235.09,235.3,234.85,235.18,6572.0,235.09,235.3,234.85,235.18,6572.0
2018-08-02 12:50:00,235.1,235.4,235.1,235.35,2300.0,235.1,235.4,235.1,235.35,2300.0
2018-08-02 12:55:00,235.39,235.46,235.32,235.45,2300.0,235.39,235.46,235.32,235.45,2300.0
2018-08-02 13:00:00,235.52,235.56,235.27,235.4,21080.0,235.52,235.56,235.27,235.4,21080.0
2018-08-02 13:05:00,235.32,235.41,235.04,235.05,10203.0,235.32,235.41,235.04,235.05,10203.0
2018-08-02 13:10:00,235.1,235.61,234.99,235.56,17462.0,235.1,235.61,234.99,235.56,17462.0
2018-08-02 13:15:00,235.56,235.84,235.45,235.83,7430.0,235.56,235.84,235.45,235.83,7430.0
2018-08-02 13:20:00,235.88,236.08,235.71,235.88,3600.0,235.88,236.08,235.71,235.88,3600.0
2018-08-02 13:25:00,235.85,236.03,235.83,235.83,2000.0,235.85,236.03,235.83,235.83,2000.0
2018-08-02 13:30:00,235.9,235.9,235.81,235.81,2000.0,235.9,235.9,235.81,235.81,2000.0
2018-08-02 13:35:00,235.93,235.95,235.58,235.73,4970.0,235.93,235.95,235.58,235.73,4970.0
2018-08-02 13:40:00,235.7,235.88,235.69,235.77,2205.0,235.7,235.88,235.69,235.77,2205.0
2018-08-02 13:45:00,235.8,236.0,235.8,236.0,1517.0,235.8,236.0,235.8,236.0,1517.0
2018-08-02 13:50:00,235.98,236.2,235.93,236.2,2000.0,235.98,236.2,235.93,236.2,2000.0
2018-08-02 13:55:00,236.01,236.12,235.97,236.12,1635.0,236.01,236.12,235.97,236.12,1635.0
2018-08-02 14:00:00,236.11,236.13,235.98,236.13,1400.0,236.11,236.13,235.98,236.13,1400.0
2018-08-02 14:05:00,236.19,236.3,236.07,236.3,4084.0,236.19,236.3,236.07,236.3,4084.0
2018-08-02 14:10:00,236.3,236.3,236.14,236.14,1300.0,236.3,236.3,236.14,236.14,1300.0
2018-08-02 14:15:00,236.29,236.3,236.05,236.05,3627.0,236.29,236.3,236.05,236.05,3627.0
2018-08-02 14:20:00,236.0,236.01,235.78,235.87,3434.0,236.0,236.01,235.78,235.87,3434.0
2018-08-02 14:25:00,235.91,236.01,235.77,235.91,2100.0,235.91,236.01,235.77,235.91,2100.0
2018-08-02 14:30:00,235.83,235.88,235.66,235.88,2734.0,235.83,235.88,235.66,235.88,2734.0
2018-08-02 14:35:00,235.88,236.05,235.88,235.97,2309.0,235.88,236.05,235.88,235.97,2309.0
2018-08-02 14:40:00,236.03,236.08,235.63,235.63,3800.0,236.03,236.08,235.63,235.63,3800.0
2018-08-02 14:45:00,235.69,235.69,235.28,235.28,4120.0,235.69,235.69,235.28,235.28,4120.0
2018-08-02 14:50:00,235.4,235.67,235.4,235.64,3391.0,235.4,235.67,235.4,235.64,3391.0
2018-08-02 14:55:00,235.6,235.67,235.19,235.29,5200.0,235.6,235.67,235.19,235.29,5200.0
2018-08-02 15:00:00,235.29,235.54,235.19,235.5,2525.0,235.29,235.54,235.19,235.5,2525.0
2018-08-02 15:05:00,235.45,235.48,235.24,235.24,4702.0,235.45,235.48,235.24,235.24,4702.0
2018-08-02 15:10:00,235.24,235.25,234.96,235.0,5930.0,235.24,235.25,234.96,235.0,5930.0
2018-08-02 15:15:00,235.0,235.07,234.96,235.04,6541.0,235.0,235.07,234.96,235.04,6541.0
2018-08-02 15:20:00,235.02,235.11,234.76,234.76,6718.0,235.02,235.11,234.76,234.76,6718.0
2018-08-02 15:25:00,234.65,234.67,234.35,234.44,7400.0,234.65,234.67,234.35,234.44,7400.0
2018-08-02 15:30:00,234.44,234.47,234.28,234.44,15303.0,234.44,234.47,234.28,234.44,15303.0
2018-08-02 15:35:00,234.4,234.61,234.07,234.55,11660.0,234.4,234.61,234.07,234.55,11660.0
2018-08-02 15:40:00,234.56,234.63,234.38,234.53,15418.0,234.56,234.63,234.38,234.53,15418.0
2018-08-02 15:45:00,234.53,235.0,234.48,234.98,21533.0,234.53,235.0,234.48,234.98,21533.0
2018-08-02 15:50:00,235.19,235.22,234.71,234.78,22524.0,235.19,235.22,234.71,234.78,22524.0
2018-08-02 15:55:00,234.79,234.97,234.67,234.78,48098.0,234.79,234.97,234.67,234.78,48098.0
2018-08-03 09:30:00,235.6,236.83,235.6,236.29,15192.0,235.6,236.83,235.6,236.29,15192.0
2018-08-03 09:35:00,236.32,237.51,235.93,236.76,11495.0,236.32,237.51,235.93,236.76,11495.0
2018-08-03 09:40:00,236.59,237.01,236.43,236.43,3820.0,236.59,237.01,236.43,236.43,3820.0
2018-08-03 09:45:00,236.58,236.95,236.54,236.56,7550.0,236.58,236.95,236.54,236.56,7550.0
2018-08-03 09:50:00,236.41,236.42,235.88,235.88,4000.0,236.41,236.42,235.88,235.88,4000.0
2018-08-03 09:55:00,235.77,235.77,235.0,235.22,3801.0,235.77,235.77,235.0,235.22,3801.0
2018-08-03 10:00:00,235.18,235.18,234.73,235.09,4244.0,235.18,235.18,234.73,235.09,4244.0
2018-08-03 10:05:00,235.35,236.21,235.35,235.84,17669.0,235.35,236.21,235.35,235.84,17669.0
2018-08-03 10:10:00,235.41,235.77,235.01,235.77,7656.0,235.41,235.77,235.01,235.77,7656.0
2018-08-03 10:15:00,235.78,236.27,235.6,235.6,4200.0,235.78,236.27,235.6,235.6,4200.0
2018-08-03 10:20:00,235.62,235.65,235.12,235.12,7100.0,235.62,235.65,235.12,235.12,7100.0
2018-08-03 10:25:00,235.18,235.18,234.22,234.23,3732.0,235.18,235.18,234.22,234.23,3732.0
2018-08-03 10:30:00,234.23,234.29,233.74,233.86,5482.0,234.23,234.29,233.74,233.86,5482.0
2018-08-03 10:35:00,234.08,234.17,233.44,233.45,9250.0,234.08,234.17,233.44,233.45,9250.0
2018-08-03 10:40:00,233.73,234.01,233.73,233.92,2425.0,233.73,234.01,233.73,233.92,2425.0
2018-08-03 10:45:00,233.79,234.24,233.77,234.1,6505.0,233.79,234.24,233.77,234.1,6505.0
2018-08-03 10:50:00,234.03,234.2,233.84,233.85,3775.0,234.03,234.2,233.84,233.85,3775.0
2018-08-03 10:55:00,233.94,234.24,233.91,234.12,2679.0,233.94,234.24,233.91,234.12,2679.0
2018-08-03 11:00:00,234.13,234.21,233.66,233.67,3500.0,234.13,234.21,233.66,233.67,3500.0
2018-08-03 11:05:00,233.42,233.61,233.06,233.11,2758.0,233.42,233.61,233.06,233.11,2758.0
2018-08-03 11:10:00,233.21,233.42,232.9,233.4,19514.0,233.21,233.42,232.9,233.4,19514.0
2018-08-03 11:15:00,233.37,233.81,233.34,233.65,4400.0,233.37,233.81,233.34,233.65,4400.0
2018-08-03 11:20:00,233.72,233.94,233.56,233.94,3500.0,233.72,233.94,233.56,233.94,3500.0
2018-08-03 11:25:00,233.76,233.91,233.06,233.06,4510.0,233.76,233.91,233.06,233.06,4510.0
2018-08-03 11:30:00,233.25,233.37,233.1,233.33,1900.0,233.25,233.37,233.1,233.33,1900.0
2018-08-03 11:35:00,233.51,233.86,233.51,233.86,2700.0,233.51,233.86,233.51,233.86,2700.0
2018-08-03 11:40:00,233.94,233.94,233.71,233.78,1200.0,233.94,233.94,233.71,233.78,1200.0
2018-08-03 11:45:00,233.71,233.81,233.52,233.74,3100.0,233.71,233.81,233.52,233.74,3100.0
2018-08-03 11:50:00,233.69,233.7,233.43,233.59,10178.0,233.69,233.7,233.43,233.59,10178.0
2018-08-03 11:55:00,233.7,233.77,233.41,233.77,5485.0,233.7,233.77,233.41,233.77,5485.0
2018-08-03 12:00:00,233.85,234.02,233.78,234.02,2900.0,233.85,234.02,233.78,234.02,2900.0
2018-08-03 12:05:00,234.04,234.11,233.97,234.11,845.0,234.04,234.11,233.97,234.11,845.0
2018-08-03 12:10:00,234.08,234.52,233.95,234.52,4929.0,234.08,234.52,233.95,234.52,4929.0
2018-08-03 12:15:00,234.62,234.64,234.4,234.62,1400.0,234.62,234.64,234.4,234.62,1400.0
2018-08-03 12:20:00,234.62,234.95,234.57,234.95,4989.0,234.62,234.95,234.57,234.95,4989.0
2018-08-03 12:25:00,234.86,234.86,234.65,234.72,1000.0,234.86,234.86,234.65,234.72,1000.0
2018-08-03 12:30:00,234.75,234.87,234.75,234.8,1400.0,234.75,234.87,234.75,234.8,1400.0
2018-08-03 12:35:00,234.83,234.83,234.56,234.62,2443.0,234.83,234.83,234.56,234.62,2443.0
2018-08-03 12:40:00,234.55,234.6,234.34,234.34,3100.0,234.55,234.6,234.34,234.34,3100.0
2018-08-03 12:45:00,234.3,234.31,234.06,234.23,3400.0,234.3,234.31,234.06,234.23,3400.0
2018-08-03 12:50:00,234.04,234.2,234.04,234.04,1037.0,234.04,234.2,234.04,234.04,1037.0
2018-08-03 12:55:00,234.19,234.52,234.14,234.52,4200.0,234.19,234.52,234.14,234.52,4200.0
2018-08-03 13:00:00,234.46,234.46,234.36,234.37,700.0,234.46,234.46,234.36,234.37,700.0
2018-08-03 13:05:00,234.39,234.44,234.24,234.44,2875.0,234.39,234.44,234.24,234.44,2875.0
2018-08-03 13:10:00,234.44,234.65,234.34,234.65,3102.0,234.44,234.65,234.34,234.65,3102.0
2018-08-03 13:15:00,234.6,234.66,234.49,234.65,1400.0,234.6,234.66,234.49,234.65,1400.0
2018-08-03 13:20:00,234.55,235.22,234.54,235.06,3991.0,234.55,235.22,234.54,235.06,3991.0
2018-08-03 13:25:00,235.04,235.07,234.94,235.07,2325.0,235.04,235.07,234.94,235.07,2325.0
2018-08-03 13:30:00,235.16,235.2,234.93,235.07,2200.0,235.16,235.2,234.93,235.07,2200.0
2018-08-03 13:35:00,235.03,235.1,235.02,235.06,700.0,235.03,235.1,235.02,235.06,700.0
2018-08-03 13:40:00,235.11,235.68,235.11,235.63,6361.0,235.11,235.68,235.11,235.63,6361.0
2018-08-03 13:45:00,235.73,235.76,235.57,235.76,1969.0,235.73,235.76,235.57,235.76,1969.0
2018-08-03 13:50:00,235.7,235.76,235.58,235.68,4748.0,235.7,235.76,235.58,235.68,4748.0
2018-08-03 13:55:00,235.62,235.64,235.56,235.64,1800.0,235.62,235.64,235.56,235.64,1800.0
2018-08-03 14:00:00,235.6,235.83,235.53,235.83,2320.0,235.6,235.83,235.53,235.83,2320.0
2018-08-03 14:05:00,235.76,235.82,235.7,235.81,2500.0,235.76,235.82,235.7,235.81,2500.0
2018-08-03 14:10:00,235.82,235.85,235.47,235.47,3850.0,235.82,235.85,235.47,235.47,3850.0
2018-08-03 14:15:00,235.57,235.74,235.52,235.74,1900.0,235.57,235.74,235.52,235.74,1900.0
2018-08-03 14:20:00,235.68,235.81,235.68,235.81,906.0,235.68,235.81,235.68,235.81,906.0
2018-08-03 14:25:00,235.82,236.04,235.78,236.04,4793.0,235.82,236.04,235.78,236.04,4793.0
2018-08-03 14:30:00,236.02,236.19,235.89,236.17,1900.0,236.02,236.19,235.89,236.17,1900.0
2018-08-03 14:35:00,236.03,236.17,236.0,236.11,2600.0,236.03,236.17,236.0,236.11,2600.0
2018-08-03 14:40:00,236.04,236.09,235.78,235.82,4827.0,236.04,236.09,235.78,235.82,4827.0
2018-08-03 14:45:00,235.81,235.96,235.65,235.87,6015.0,235.81,235.96,235.65,235.87,6015.0
2018-08-03 14:50:00,235.91,235.91,235.62,235.62,19295.0,235.91,235.91,235.62,235.62,19295.0
2018-08-03 14:55:00,235.64,235.64,235.24,235.35,4505.0,235.64,235.64,235.24,235.35,4505.0
2018-08-03 15:00:00,235.24,235.47,235.22,235.47,5377.0,235.24,235.47,235.22,235.47,5377.0
2018-08-03 15:05:00,235.54,235.56,235.47,235.52,2800.0,235.54,235.56,235.47,235.52,2800.0
2018-08-03 15:10:00,235.52,235.66,235.5,235.51,5900.0,235.52,235.66,235.5,235.51,5900.0
2018-08-03 15:15:00,235.53,235.53,235.08,235.36,8211.0,235.53,235.53,235.08,235.36,8211.0
2018-08-03 15:20:00,235.34,235.36,235.28,235.3,4101.0,235.34,235.36,235.28,235.3,4101.0
2018-08-03 15:25:00,235.32,235.43,234.96,235.04,7317.0,235.32,235.43,234.96,235.04,7317.0
2018-08-03 15:30:00,235.14,235.16,234.86,234.89,8475.0,235.14,235.16,234.86,234.89,8475.0
2018-08-03 15:35:00,235.05,235.21,234.94,235.0,5777.0,235.05,235.21,234.94,235.0,5777.0
2018-08-03 15:40:00,234.98,235.17,234.97,235.1,7100.0,234.98,235.17,234.97,235.1,7100.0
2018-08-03 15:45:00,235.09,235.13,234.68,234.81,10455.0,235.09,235.13,234.68,234.81,10455.0
2018-08-03 15:50:00,234.84,234.94,234.46,234.75,17741.0,234.84,234.94,234.46,234.75,17741.0
2018-08-03 15:55:00,234.77,235.15,234.74,234.89,20764.0,234.77,235.15,234.74,234.89,20764.0
2018-08-06 09:30:00,234.84,234.84,233.46,233.46,5708.0,234.84,234.84,233.46,233.46,5708.0
2018-08-06 09:35:00,233.45,234.8,233.36,234.61,3500.0,233.45,234.8,233.36,234.61,3500.0
2018-08-06 09:40:00,235.1,235.11,234.44,234.73,3500.0,235.1,235.11,234.44,234.73,3500.0
2018-08-06 09:45:00,234.7,235.47,234.69,235.12,2820.0,234.7,235.47,234.69,235.12,2820.0
2018-08-06 09:50:00,235.1,235.1,234.35,234.67,13078.0,235.1,235.1,234.35,234.67,13078.0
2018-08-06 09:55:00,234.88,235.28,234.62,234.85,3475.0,234.88,235.28,234.62,234.85,3475.0
2018-08-06 10:00:00,234.75,234.76,234.14,234.5,2700.0,234.75,234.76,234.14,234.5,2700.0
2018-08-06 10:05:00,234.88,235.36,234.63,234.65,4532.0,234.88,235.36,234.63,234.65,4532.0
2018-08-06 10:10:00,234.34,234.64,234.14,234.64,2149.0,234.34,234.64,234.14,234.64,2149.0
2018-08-06 10:15:00,234.74,234.85,234.71,234.84,1000.0,234.74,234.85,234.71,234.84,1000.0
2018-08-06 10:20:00,234.72,234.72,234.12,234.12,2200.0,234.72,234.72,234.12,234.12,2200.0
2018-08-06 10:25:00,234.12,234.12,233.39,233.4,1265.0,234.12,234.12,233.39,233.4,1265.0
2018-08-06 10:30:00,233.46,234.0,233.32,233.88,4685.0,233.46,234.0,233.32,233.88,4685.0
2018-08-06 10:35:00,233.79,233.93,233.31,233.4,6223.0,233.79,233.93,233.31,233.4,6223.0
2018-08-06 10:40:00,233.64,233.79,233.55,233.63,3781.0,233.64,233.79,233.55,233.63,3781.0
2018-08-06 10:45:00,233.8,233.88,233.32,233.33,6410.0,233.8,233.88,233.32,233.33,6410.0
2018-08-06 10:50:00,233.17,233.76,233.17,233.47,2100.0,233.17,233.76,233.17,233.47,2100.0
2018-08-06 10:55:00,233.61,233.61,233.09,233.25,4920.0,233.61,233.61,233.09,233.25,4920.0
2018-08-06 11:00:00,233.36,233.39,232.8,233.02,10321.0,233.36,233.39,232.8,233.02,10321.0
2018-08-06 11:05:00,232.93,233.37,232.63,233.37,14054.0,232.93,233.37,232.63,233.37,14054.0
2018-08-06 11:10:00,233.58,233.77,233.04,233.05,4202.0,233.58,233.77,233.04,233.05,4202.0
2018-08-06 11:15:00,233.13,233.27,233.13,233.23,2200.0,233.13,233.27,233.13,233.23,2200.0
2018-08-06 11:20:00,233.25,233.36,233.04,233.24,3310.0,233.25,233.36,233.04,233.24,3310.0
2018-08-06 11:25:00,233.62,233.66,233.34,233.49,5100.0,233.62,233.66,233.34,233.49,5100.0
2018-08-06 11:30:00,233.68,233.68,233.35,233.56,2699.0,233.68,233.68,233.35,233.56,2699.0
2018-08-06 11:35:00,233.66,233.82,233.53,233.69,2996.0,233.66,233.82,233.53,233.69,2996.0
2018-08-06 11:40:00,233.64,233.87,233.39,233.61,8940.0,233.64,233.87,233.39,233.61,8940.0
2018-08-06 11:45:00,233.59,233.64,233.58,233.63,483.0,233.59,233.64,233.58,233.63,483.0
2018-08-06 11:50:00,233.81,233.97,233.64,233.94,6760.0,233.81,233.97,233.64,233.94,6760.0
2018-08-06 11:55:00,234.06,234.07,233.9,233.99,300.0,234.06,234.07,233.9,233.99,300.0
2018-08-06 12:00:00,233.91,233.91,233.79,233.91,821.0,233.91,233.91,233.79,233.91,821.0
2018-08-06 12:05:00,233.95,234.18,233.89,234.0,2645.0,233.95,234.18,233.89,234.0,2645.0
2018-08-06 12:10:00,233.94,234.41,233.94,234.41,2651.0,233.94,234.41,233.94,234.41,2651.0
2018-08-06 12:15:00,234.41,234.43,234.03,234.26,18200.0,234.41,234.43,234.03,234.26,18200.0
2018-08-06 12:20:00,234.21,234.25,233.91,234.0,6705.0,234.21,234.25,233.91,234.0,6705.0
2018-08-06 12:25:00,233.91,233.96,233.79,233.81,3770.0,233.91,233.96,233.79,233.81,3770.0
2018-08-06 12:30:00,233.87,234.06,233.83,234.06,3125.0,233.87,234.06,233.83,234.06,3125.0
2018-08-06 12:35:00,234.05,234.23,233.87,234.03,3803.0,234.05,234.23,233.87,234.03,3803.0
2018-08-06 12:40:00,233.82,234.01,233.64,233.68,5316.0,233.82,234.01,233.64,233.68,5316.0
2018-08-06 12:45:00,233.74,233.84,233.32,233.33,15800.0,233.74,233.84,233.32,233.33,15800.0
2018-08-06 12:50:00,233.53,233.53,233.21,233.41,8601.0,233.53,233.53,233.21,233.41,8601.0
2018-08-06 12:55:00,233.43,233.64,232.89,233.54,22706.0,233.43,233.64,232.89,233.54,22706.0
2018-08-06 13:00:00,233.67,234.17,233.67,234.14,2663.0,233.67,234.17,233.67,234.14,2663.0
2018-08-06 13:05:00,234.14,234.47,234.03,234.13,2917.0,234.14,234.47,234.03,234.13,2917.0
2018-08-06 13:10:00,234.21,235.0,234.09,234.43,5824.0,234.21,235.0,234.09,234.43,5824.0
2018-08-06 13:15:00,234.6,234.75,234.6,234.75,2533.0,234.6,234.75,234.6,234.75,2533.0
2018-08-06 13:20:00,234.54,234.55,234.54,234.54,200.0,234.54,234.55,234.54,234.54,200.0
2018-08-06 13:25:00,234.72,234.81,234.53,234.68,3992.0,234.72,234.81,234.53,234.68,3992.0
2018-08-06 13:30:00,234.63,234.63,234.59,234.59,1100.0,234.63,234.63,234.59,234.59,1100.0
2018-08-06 13:35:00,234.7,234.87,234.62,234.74,1650.0,234.7,234.87,234.62,234.74,1650.0
2018-08-06 13:40:00,234.88,235.0,234.88,234.99,1500.0,234.88,235.0,234.88,234.99,1500.0
2018-08-06 13:45:00,234.92,234.94,234.88,234.94,1134.0,234.92,234.94,234.88,234.94,1134.0
2018-08-06 13:50:00,235.0,235.03,234.83,234.93,1000.0,235.0,235.03,234.83,234.93,1000.0
2018-08-06 13:55:00,234.95,235.23,234.95,235.16,3300.0,234.95,235.23,234.95,235.16,3300.0
2018-08-06 14:00:00,235.06,235.18,234.92,235.1,3650.0,235.06,235.18,234.92,235.1,3650.0
2018-08-06 14:05:00,235.13,235.13,234.95,234.95,1944.0,235.13,235.13,234.95,234.95,1944.0
2018-08-06 14:10:00,235.09,235.29,235.09,235.29,1140.0,235.09,235.29,235.09,235.29,1140.0
2018-08-06 14:15:00,235.13,235.5,235.1,235.5,3400.0,235.13,235.5,235.1,235.5,3400.0
2018-08-06 14:20:00,235.55,235.6,235.53,235.59,2100.0,235.55,235.6,235.53,235.59,2100.0
2018-08-06 14:25:00,235.55,235.71,235.53,235.53,3278.0,235.55,235.71,235.53,235.53,3278.0
2018-08-06 14:30:00,235.51,235.6,235.44,235.48,1651.0,235.51,235.6,235.44,235.48,1651.0
2018-08-06 14:35:00,235.52,235.6,235.31,235.43,2785.0,235.52,235.6,235.31,235.43,2785.0
2018-08-06 14:40:00,235.46,235.68,235.45,235.49,2710.0,235.46,235.68,235.45,235.49,2710.0
2018-08-06 14:45:00,235.55,235.56,235.4,235.4,1943.0,235.55,235.56,235.4,235.4,1943.0
2018-08-06 14:50:00,235.43,235.46,235.26,235.27,2318.0,235.43,235.46,235.26,235.27,2318.0
2018-08-06 14:55:00,235.19,235.29,234.9,234.97,4034.0,235.19,235.29,234.9,234.97,4034.0
2018-08-06 15:00:00,235.06,235.08,234.95,235.04,896.0,235.06,235.08,234.95,235.04,896.0
2018-08-06 15:05:00,235.03,235.03,234.74,234.74,3327.0,235.03,235.03,234.74,234.74,3327.0
2018-08-06 15:10:00,234.74,234.97,234.74,234.84,3729.0,234.74,234.97,234.74,234.84,3729.0
2018-08-06 15:15:00,234.88,235.03,234.87,235.01,1200.0,234.88,235.03,234.87,235.01,1200.0
2018-08-06 15:20:00,235.0,235.1,234.96,235.1,2500.0,235.0,235.1,234.96,235.1,2500.0
2018-08-06 15:25:00,235.18,235.23,235.09,235.23,1900.0,235.18,235.23,235.09,235.23,1900.0
2018-08-06 15:30:00,235.4,235.56,235.26,235.52,7699.0,235.4,235.56,235.26,235.52,7699.0
2018-08-06 15:35:00,235.56,235.77,235.48,235.75,7268.0,235.56,235.77,235.48,235.75,7268.0
2018-08-06 15:40:00,235.73,235.85,235.7,235.76,5783.0,235.73,235.85,235.7,235.76,5783.0
2018-08-06 15:45:00,235.82,235.96,235.73,235.79,7454.0,235.82,235.96,235.73,235.79,7454.0
2018-08-06 15:50:00,235.85,236.28,235.85,235.98,13873.0,235.85,236.28,235.85,235.98,13873.0
2018-08-06 15:55:00,235.99,236.28,235.93,236.16,29825.0,235.99,236.28,235.93,236.16,29825.0
2018-08-07 09:30:00,236.27,239.44,236.27,239.01,11668.0,236.27,239.44,236.27,239.01,11668.0
2018-08-07 09:35:00,238.43,238.43,236.8,237.5,3191.0,238.43,238.43,236.8,237.5,3191.0
2018-08-07 09:40:00,237.3,237.84,236.92,237.02,3933.0,237.3,237.84,236.92,237.02,3933.0
2018-08-07 09:45:00,236.76,236.76,236.01,236.22,4250.0,236.76,236.76,236.01,236.22,4250.0
2018-08-07 09:50:00,236.42,236.99,236.42,236.65,3400.0,236.42,236.99,236.42,236.65,3400.0
2018-08-07 09:55:00,236.74,237.04,236.68,236.97,1600.0,236.74,237.04,236.68,236.97,1600.0
2018-08-07 10:00:00,237.18,237.21,236.71,236.71,2300.0,237.18,237.21,236.71,236.71,2300.0
2018-08-07 10:05:00,236.64,238.0,236.64,237.61,2700.0,236.64,238.0,236.64,237.61,2700.0
2018-08-07 10:10:00,237.75,237.75,237.06,237.06,1747.0,237.75,237.75,237.06,237.06,1747.0
2018-08-07 10:15:00,237.02,237.5,236.8,237.45,2200.0,237.02,237.5,236.8,237.45,2200.0
2018-08-07 10:20:00,237.46,237.82,237.36,237.73,1900.0,237.46,237.82,237.36,237.73,1900.0
2018-08-07 10:25:00,237.86,237.99,237.41,237.41,3900.0,237.86,237.99,237.41,237.41,3900.0
2018-08-07 10:30:00,237.56,237.77,237.36,237.6,4715.0,237.56,237.77,237.36,237.6,4715.0
2018-08-07 10:35:00,237.69,238.3,237.69,238.13,5821.0,237.69,238.3,237.69,238.13,5821.0
2018-08-07 10:40:00,238.08,238.8,238.06,238.3,3253.0,238.08,238.8,238.06,238.3,3253.0
2018-08-07 10:45:00,238.22,238.23,237.97,238.17,5817.0,238.22,238.23,237.97,238.17,5817.0
2018-08-07 10:50:00,238.25,238.4,238.1,238.22,3700.0,238.25,238.4,238.1,238.22,3700.0
2018-08-07 10:55:00,238.14,238.14,237.82,237.82,900.0,238.14,238.14,237.82,237.82,900.0
2018-08-07 11:00:00,237.8,238.14,237.79,238.08,3030.0,237.8,238.14,237.79,238.08,3030.0
2018-08-07 11:05:00,238.05,238.05,238.05,238.05,100.0,238.05,238.05,238.05,238.05,100.0
2018-08-07 11:10:00,238.19,238.43,238.07,238.16,6205.0,238.19,238.43,238.07,238.16,6205.0
2018-08-07 11:15:00,238.11,238.21,237.96,238.09,3700.0,238.11,238.21,237.96,238.09,3700.0
2018-08-07 11:20:00,238.21,238.35,237.33,237.54,9213.0,238.21,238.35,237.33,237.54,9213.0
2018-08-07 11:25:00,237.49,237.54,237.15,237.21,4900.0,237.49,237.54,237.15,237.21,4900.0
2018-08-07 11:30:00,237.27,237.45,237.25,237.43,930.0,237.27,237.45,237.25,237.43,930.0
2018-08-07 11:35:00,237.6,238.29,237.58,238.26,7995.0,237.6,238.29,237.58,238.26,7995.0
2018-08-07 11:40:00,238.13,238.62,238.12,238.55,3200.0,238.13,238.62,238.12,238.55,3200.0
2018-08-07 11:45:00,238.6,238.99,238.6,238.99,1100.0,238.6,238.99,238.6,238.99,1100.0
2018-08-07 11:50:00,238.99,239.17,238.3,238.32,4157.0,238.99,239.17,238.3,238.32,4157.0
2018-08-07 11:55:00,238.06,238.8,238.06,238.8,3695.0,238.06,238.8,238.06,238.8,3695.0
2018-08-07 12:00:00,238.79,238.85,238.76,238.83,1184.0,238.79,238.85,238.76,238.83,1184.0
2018-08-07 12:05:00,239.01,239.19,238.9,239.08,1300.0,239.01,239.19,238.9,239.08,1300.0
2018-08-07 12:10:00,239.15,239.29,239.15,239.29,350.0,239.15,239.29,239.15,239.29,350.0
2018-08-07 12:15:00,239.2,239.5,239.18,239.5,3090.0,239.2,239.5,239.18,239.5,3090.0
2018-08-07 12:20:00,239.41,239.65,239.35,239.5,2026.0,239.41,239.65,239.35,239.5,2026.0
2018-08-07 12:25:00,239.48,239.63,239.48,239.52,460.0,239.48,239.63,239.48,239.52,460.0
2018-08-07 12:30:00,239.51,239.51,239.22,239.22,1650.0,239.51,239.51,239.22,239.22,1650.0
2018-08-07 12:35:00,239.38,239.7,239.28,239.52,1857.0,239.38,239.7,239.28,239.52,1857.0
2018-08-07 12:40:00,239.51,239.64,239.43,239.48,1100.0,239.51,239.64,239.43,239.48,1100.0
2018-08-07 12:45:00,239.55,239.65,239.48,239.6,1800.0,239.55,239.65,239.48,239.6,1800.0
2018-08-07 12:50:00,239.54,239.58,239.35,239.58,1900.0,239.54,239.58,239.35,239.58,1900.0
2018-08-07 12:55:00,239.56,239.56,239.38,239.43,2400.0,239.56,239.56,239.38,239.43,2400.0
2018-08-07 13:00:00,239.41,239.68,239.37,239.68,3669.0,239.41,239.68,239.37,239.68,3669.0
2018-08-07 13:05:00,239.75,239.75,239.55,239.7,1115.0,239.75,239.75,239.55,239.7,1115.0
2018-08-07 13:10:00,239.75,239.86,239.6,239.7,4702.0,239.75,239.86,239.6,239.7,4702.0
2018-08-07 13:15:00,239.78,239.78,239.35,239.36,5683.0,239.78,239.78,239.35,239.36,5683.0
2018-08-07 13:20:00,239.32,239.47,239.29,239.36,3131.0,239.32,239.47,239.29,239.36,3131.0
2018-08-07 13:25:00,239.36,239.4,239.17,239.4,4424.0,239.36,239.4,239.17,239.4,4424.0
2018-08-07 13:30:00,239.32,239.67,239.32,239.66,2206.0,239.32,239.67,239.32,239.66,2206.0
2018-08-07 13:35:00,239.67,239.67,239.48,239.61,3835.0,239.67,239.67,239.48,239.61,3835.0
2018-08-07 13:40:00,239.54,239.65,239.43,239.43,1495.0,239.54,239.65,239.43,239.43,1495.0
2018-08-07 13:45:00,239.44,239.88,239.44,239.79,4158.0,239.44,239.88,239.44,239.79,4158.0
2018-08-07 13:50:00,239.76,239.88,239.67,239.67,1927.0,239.76,239.88,239.67,239.67,1927.0
2018-08-07 13:55:00,239.58,239.7,239.53,239.61,1500.0,239.58,239.7,239.53,239.61,1500.0
2018-08-07 14:00:00,239.53,239.53,239.3,239.3,1100.0,239.53,239.53,239.3,239.3,1100.0
2018-08-07 14:05:00,239.44,239.56,239.17,239.56,6093.0,239.44,239.56,239.17,239.56,6093.0
2018-08-07 14:10:00,239.45,239.69,239.44,239.69,3589.0,239.45,239.69,239.44,239.69,3589.0
2018-08-07 14:15:00,239.61,239.61,239.29,239.34,2400.0,239.61,239.61,239.29,239.34,2400.0
2018-08-07 14:20:00,239.42,239.58,239.33,239.53,5653.0,239.42,239.58,239.33,239.53,5653.0
2018-08-07 14:25:00,239.56,239.64,239.55,239.64,1400.0,239.56,239.64,239.55,239.64,1400.0
2018-08-07 14:30:00,239.55,239.71,239.55,239.7,852.0,239.55,239.71,239.55,239.7,852.0
2018-08-07 14:35:00,239.74,239.83,239.66,239.75,3000.0,239.74,239.83,239.66,239.75,3000.0
2018-08-07 14:40:00,239.81,239.89,239.73,239.89,4494.0,239.81,239.89,239.73,239.89,4494.0
2018-08-07 14:45:00,239.65,239.71,239.63,239.71,1955.0,239.65,239.71,239.63,239.71,1955.0
2018-08-07 14:50:00,239.68,239.73,239.58,239.58,3718.0,239.68,239.73,239.58,239.58,3718.0
2018-08-07 14:55:00,239.6,239.63,239.43,239.63,2445.0,239.6,239.63,239.43,239.63,2445.0
2018-08-07 15:00:00,239.57,239.57,239.22,239.22,1400.0,239.57,239.57,239.22,239.22,1400.0
2018-08-07 15:05:00,239.09,239.13,238.99,239.05,3421.0,239.09,239.13,238.99,239.05,3421.0
2018-08-07 15:10:00,239.12,239.13,238.99,239.05,1348.0,239.12,239.13,238.99,239.05,1348.0
2018-08-07 15:15:00,239.1,239.18,238.97,239.03,3155.0,239.1,239.18,238.97,239.03,3155.0
2018-08-07 15:20:00,238.99,239.32,238.97,239.32,2594.0,238.99,239.32,238.97,239.32,2594.0
2018-08-07 15:25:00,239.38,239.52,239.27,239.51,9080.0,239.38,239.52,239.27,239.51,9080.0
2018-08-07 15:30:00,239.5,239.57,239.46,239.56,3710.0,239.5,239.57,239.46,239.56,3710.0
2018-08-07 15:35:00,239.55,239.59,239.46,239.55,3219.0,239.55,239.59,239.46,239.55,3219.0
2018-08-07 15:40:00,239.5,239.8,239.44,239.65,6413.0,239.5,239.8,239.44,239.65,6413.0
2018-08-07 15:45:00,239.6,239.65,239.39,239.43,5697.0,239.6,239.65,239.39,239.43,5697.0
2018-08-07 15:50:00,239.44,239.51,239.32,239.32,5303.0,239.44,239.51,239.32,239.32,5303.0
2018-08-07 15:55:00,239.36,239.38,238.91,239.02,21727.0,239.36,239.38,238.91,239.02,21727.0
2018-08-08 09:30:00,238.66,239.0,238.4,238.59,3984.0,238.66,239.0,238.4,238.59,3984.0
2018-08-08 09:35:00,238.82,238.82,238.41,238.74,1991.0,238.82,238.82,238.41,238.74,1991.0
2018-08-08 09:40:00,238.72,239.47,238.72,239.12,3016.0,238.72,239.47,238.72,239.12,3016.0
2018-08-08 09:45:00,239.14,239.44,238.99,238.99,4161.0,239.14,239.44,238.99,238.99,4161.0
2018-08-08 09:50:00,239.18,239.18,238.38,238.44,2300.0,239.18,239.18,238.38,238.44,2300.0
2018-08-08 09:55:00,238.15,238.16,237.67,237.67,1028.0,238.15,238.16,237.67,237.67,1028.0
2018-08-08 10:00:00,237.67,237.67,237.26,237.26,500.0,237.67,237.67,237.26,237.26,500.0
2018-08-08 10:05:00,237.25,237.35,237.13,237.28,5942.0,237.25,237.35,237.13,237.28,5942.0
2018-08-08 10:10:00,237.53,237.67,237.12,237.17,5691.0,237.53,237.67,237.12,237.17,5691.0
2018-08-08 10:15:00,237.17,237.18,236.78,236.85,3400.0,237.17,237.18,236.78,236.85,3400.0
2018-08-08 10:20:00,236.54,236.81,236.21,236.45,7341.0,236.54,236.81,236.21,236.45,7341.0
2018-08-08 10:25:00,236.44,236.66,236.3,236.52,3058.0,236.44,236.66,236.3,236.52,3058.0
2018-08-08 10:30:00,236.58,236.72,236.22,236.32,2920.0,236.58,236.72,236.22,236.32,2920.0
2018-08-08 10:35:00,236.37,237.24,236.37,237.13,3900.0,236.37,237.24,236.37,237.13,3900.0
2018-08-08 10:40:00,237.09,237.14,236.5,236.6,8079.0,237.09,237.14,236.5,236.6,8079.0
2018-08-08 10:45:00,236.76,236.76,236.44,236.51,1600.0,236.76,236.76,236.44,236.51,1600.0
2018-08-08 10:50:00,236.54,236.66,236.53,236.59,2603.0,236.54,236.66,236.53,236.59,2603.0
2018-08-08 10:55:00,236.66,236.69,236.15,236.2,2652.0,236.66,236.69,236.15,236.2,2652.0
2018-08-08 11:00:00,236.23,236.23,236.11,236.11,700.0,236.23,236.23,236.11,236.11,700.0
2018-08-08 11:05:00,236.17,236.22,235.85,236.2,10427.0,236.17,236.22,235.85,236.2,10427.0
2018-08-08 11:10:00,236.24,236.62,236.19,236.47,5800.0,236.24,236.62,236.19,236.47,5800.0
2018-08-08 11:15:00,236.49,236.69,236.43,236.62,1550.0,236.49,236.69,236.43,236.62,1550.0
2018-08-08 11:20:00,236.69,236.85,236.34,236.46,8290.0,236.69,236.85,236.34,236.46,8290.0
2018-08-08 11:25:00,236.52,236.58,236.47,236.47,800.0,236.52,236.58,236.47,236.47,800.0
2018-08-08 11:30:00,236.62,236.76,236.61,236.66,5197.0,236.62,236.76,236.61,236.66,5197.0
2018-08-08 11:35:00,236.76,236.76,236.36,236.61,3422.0,236.76,236.76,236.36,236.61,3422.0
2018-08-08 11:40:00,236.72,236.72,236.38,236.42,3078.0,236.72,236.72,236.38,236.42,3078.0
2018-08-08 11:45:00,236.57,236.63,236.57,236.63,500.0,236.57,236.63,236.57,236.63,500.0
2018-08-08 11:50:00,236.64,236.74,236.56,236.74,2400.0,236.64,236.74,236.56,236.74,2400.0
2018-08-08 11:55:00,236.82,236.84,236.74,236.84,900.0,236.82,236.84,236.74,236.84,900.0
2018-08-08 12:00:00,236.76,236.76,236.58,236.58,4200.0,236.76,236.76,236.58,236.58,4200.0
2018-08-08 12:05:00,236.72,236.72,236.55,236.56,682.0,236.72,236.72,236.55,236.56,682.0
2018-08-08 12:10:00,236.62,236.62,236.54,236.54,800.0,236.62,236.62,236.54,236.54,800.0
2018-08-08 12:15:00,236.44,236.6,236.44,236.59,200.0,236.44,236.6,236.44,236.59,200.0
2018-08-08 12:20:00,236.53,236.6,236.45,236.53,2055.0,236.53,236.6,236.45,236.53,2055.0
2018-08-08 12:25:00,236.44,236.54,236.36,236.53,3771.0,236.44,236.54,236.36,236.53,3771.0
2018-08-08 12:30:00,236.54,236.77,236.53,236.71,12119.0,236.54,236.77,236.53,236.71,12119.0
2018-08-08 12:35:00,236.7,236.8,236.55,236.73,3200.0,236.7,236.8,236.55,236.73,3200.0
2018-08-08 12:40:00,236.73,236.9,236.73,236.9,1000.0,236.73,236.9,236.73,236.9,1000.0
2018-08-08 12:45:00,236.86,236.9,236.82,236.82,600.0,236.86,236.9,236.82,236.82,600.0
2018-08-08 12:50:00,236.82,236.82,236.82,236.82,0.0,236.82,236.82,236.82,236.82,0.0
2018-08-08 12:55:00,236.94,236.94,236.89,236.89,580.0,236.94,236.94,236.89,236.89,580.0
2018-08-08 13:00:00,237.02,237.42,237.02,237.42,2937.0,237.02,237.42,237.02,237.42,2937.0
2018-08-08 13:05:00,237.66,237.88,237.66,237.88,300.0,237.66,237.88,237.66,237.88,300.0
2018-08-08 13:10:00,237.87,237.89,237.59,237.72,4315.0,237.87,237.89,237.59,237.72,4315.0
2018-08-08 13:15:00,237.8,237.82,237.56,237.78,4900.0,237.8,237.82,237.56,237.78,4900.0
2018-08-08 13:20:00,237.77,237.77,237.43,237.58,13578.0,237.77,237.77,237.43,237.58,13578.0
2018-08-08 13:25:00,237.66,237.77,237.56,237.56,3400.0,237.66,237.77,237.56,237.56,3400.0
2018-08-08 13:30:00,237.61,237.65,237.5,237.51,900.0,237.61,237.65,237.5,237.51,900.0
2018-08-08 13:35:00,237.37,237.53,237.37,237.52,3250.0,237.37,237.53,237.37,237.52,3250.0
2018-08-08 13:40:00,237.54,237.54,237.28,237.4,2000.0,237.54,237.54,237.28,237.4,2000.0
2018-08-08 13:45:00,237.39,237.39,237.29,237.31,700.0,237.39,237.39,237.29,237.31,700.0
2018-08-08 13:50:00,237.36,237.37,237.02,237.08,942.0,237.36,237.37,237.02,237.08,942.0
2018-08-08 13:55:00,237.15,237.28,237.15,237.28,600.0,237.15,237.28,237.15,237.28,600.0
2018-08-08 14:00:00,237.15,237.15,237.15,237.15,100.0,237.15,237.15,237.15,237.15,100.0
2018-08-08 14:05:00,237.16,237.31,237.16,237.19,510.0,237.16,237.31,237.16,237.19,510.0
2018-08-08 14:10:00,237.2,237.35,237.2,237.35,300.0,237.2,237.35,237.2,237.35,300.0
2018-08-08 14:15:00,237.34,237.38,237.34,237.38,400.0,237.34,237.38,237.34,237.38,400.0
2018-08-08 14:20:00,237.29,237.35,237.26,237.26,668.0,237.29,237.35,237.26,237.26,668.0
2018-08-08 14:25:00,237.43,237.44,237.28,237.28,1200.0,237.43,237.44,237.28,237.28,1200.0
2018-08-08 14:30:00,237.36,237.36,237.08,237.08,2600.0,237.36,237.36,237.08,237.08,2600.0
2018-08-08 14:35:00,237.11,237.19,237.11,237.19,289.0,237.11,237.19,237.11,237.19,289.0
2018-08-08 14:40:00,237.13,237.13,236.97,237.08,1350.0,237.13,237.13,236.97,237.08,1350.0
2018-08-08 14:45:00,237.08,237.1,236.99,237.06,1530.0,237.08,237.1,236.99,237.06,1530.0
2018-08-08 14:50:00,237.04,237.17,237.03,237.09,1300.0,237.04,237.17,237.03,237.09,1300.0
2018-08-08 14:55:00,237.18,237.19,237.08,237.08,784.0,237.18,237.19,237.08,237.08,784.0
2018-08-08 15:00:00,237.05,237.2,237.05,237.2,4970.0,237.05,237.2,237.05,237.2,4970.0
2018-08-08 15:05:00,237.25,237.25,237.0,237.04,5400.0,237.25,237.25,237.0,237.04,5400.0
2018-08-08 15:10:00,237.08,237.16,237.08,237.08,800.0,237.08,237.16,237.08,237.08,800.0
2018-08-08 15:15:00,237.16,237.16,236.97,237.0,2915.0,237.16,237.16,236.97,237.0,2915.0
2018-08-08 15:20:00,236.96,237.05,236.89,237.05,500.0,236.96,237.05,236.89,237.05,500.0
2018-08-08 15:25:00,237.05,237.05,236.94,237.0,3206.0,237.05,237.05,236.94,237.0,3206.0
2018-08-08 15:30:00,237.05,237.05,236.66,236.73,4722.0,237.05,237.05,236.66,236.73,4722.0
2018-08-08 15:35:00,236.69,236.86,236.69,236.74,1650.0,236.69,236.86,236.69,236.74,1650.0
2018-08-08 15:40:00,236.8,237.01,236.8,237.01,3797.0,236.8,237.01,236.8,237.01,3797.0
2018-08-08 15:45:00,236.98,236.98,236.87,236.88,3416.0,236.98,236.98,236.87,236.88,3416.0
2018-08-08 15:50:00,236.88,236.92,236.18,236.42,11362.0,236.88,236.92,236.18,236.42,11362.0
2018-08-08 15:55:00,236.42,237.0,235.77,235.98,80444.0,236.42,237.0,235.77,235.98,80444.0
2018-08-09 09:30:00,236.51,236.51,235.16,235.98,19200.0,236.51,236.51,235.16,235.98,19200.0
2018-08-09 09:35:00,236.01,236.01,233.49,234.08,23548.0,236.01,236.01,233.49,234.08,23548.0
2018-08-09 09:40:00,234.33,234.35,233.92,234.2,18736.0,234.33,234.35,233.92,234.2,18736.0
2018-08-09 09:45:00,234.1,235.66,233.97,235.49,44509.0,234.1,235.66,233.97,235.49,44509.0
2018-08-09 09:50:00,235.63,235.75,233.06,234.24,28551.0,235.63,235.75,233.06,234.24,28551.0
2018-08-09 09:55:00,234.29,234.8,231.38,231.64,38793.0,234.29,234.8,231.38,231.64,38793.0
2018-08-09 10:00:00,231.65,232.6,230.79,230.79,51489.0,231.65,232.6,230.79,230.79,51489.0
2018-08-09 10:05:00,230.82,232.94,230.56,232.92,48685.0,230.82,232.94,230.56,232.92,48685.0
2018-08-09 10:10:00,233.1,234.38,232.84,234.18,14441.0,233.1,234.38,232.84,234.18,14441.0
2018-08-09 10:15:00,234.13,234.98,233.98,234.27,10602.0,234.13,234.98,233.98,234.27,10602.0
2018-08-09 10:20:00,234.24,235.05,233.97,235.0,19096.0,234.24,235.05,233.97,235.0,19096.0
2018-08-09 10:25:00,235.0,236.03,235.0,235.81,9495.0,235.0,236.03,235.0,235.81,9495.0
2018-08-09 10:30:00,235.99,236.39,235.7,236.39,14418.0,235.99,236.39,235.7,236.39,14418.0
2018-08-09 10:35:00,236.43,237.0,236.14,237.0,7640.0,236.43,237.0,236.14,237.0,7640.0
2018-08-09 10:40:00,237.0,237.24,236.33,236.53,8083.0,237.0,237.24,236.33,236.53,8083.0
2018-08-09 10:45:00,236.61,236.8,235.66,235.66,4500.0,236.61,236.8,235.66,235.66,4500.0
2018-08-09 10:50:00,235.67,236.07,235.67,236.07,2700.0,235.67,236.07,235.67,236.07,2700.0
2018-08-09 10:55:00,236.03,236.18,235.96,236.16,1100.0,236.03,236.18,235.96,236.16,1100.0
2018-08-09 11:00:00,236.05,236.16,235.91,236.16,2700.0,236.05,236.16,235.91,236.16,2700.0
2018-08-09 11:05:00,236.25,236.41,234.7,235.54,15914.0,236.25,236.41,234.7,235.54,15914.0
2018-08-09 11:10:00,235.53,236.0,235.46,235.97,7478.0,235.53,236.0,235.46,235.97,7478.0
2018-08-09 11:15:00,236.01,236.38,235.68,235.68,4700.0,236.01,236.38,235.68,235.68,4700.0
2018-08-09 11:20:00,235.78,236.26,235.69,235.99,2382.0,235.78,236.26,235.69,235.99,2382.0
2018-08-09 11:25:00,235.82,235.82,235.35,235.52,16100.0,235.82,235.82,235.35,235.52,16100.0
2018-08-09 11:30:00,235.53,236.15,235.45,236.07,4218.0,235.53,236.15,235.45,236.07,4218.0
2018-08-09 11:35:00,235.86,236.02,235.76,235.9,5100.0,235.86,236.02,235.76,235.9,5100.0
2018-08-09 11:40:00,235.88,235.99,235.43,235.51,26255.0,235.88,235.99,235.43,235.51,26255.0
2018-08-09 11:45:00,235.59,235.85,235.54,235.58,3200.0,235.59,235.85,235.54,235.58,3200.0
2018-08-09 11:50:00,235.54,235.79,235.29,235.79,800.0,235.54,235.79,235.29,235.79,800.0
2018-08-09 11:55:00,235.91,236.25,235.91,236.24,3038.0,235.91,236.25,235.91,236.24,3038.0
2018-08-09 12:00:00,236.24,236.25,235.8,235.8,5310.0,236.24,236.25,235.8,235.8,5310.0
2018-08-09 12:05:00,235.8,235.88,235.71,235.83,3300.0,235.8,235.88,235.71,235.83,3300.0
2018-08-09 12:10:00,235.85,236.2,235.85,236.2,3500.0,235.85,236.2,235.85,236.2,3500.0
2018-08-09 12:15:00,236.2,236.25,236.15,236.25,3374.0,236.2,236.25,236.15,236.25,3374.0
2018-08-09 12:20:00,236.16,236.17,236.1,236.1,1687.0,236.16,236.17,236.1,236.1,1687.0
2018-08-09 12:25:00,236.24,236.52,236.24,236.32,8743.0,236.24,236.52,236.24,236.32,8743.0
2018-08-09 12:30:00,236.48,236.61,236.47,236.6,929.0,236.48,236.61,236.47,236.6,929.0
2018-08-09 12:35:00,236.7,236.99,236.69,236.98,4660.0,236.7,236.99,236.69,236.98,4660.0
2018-08-09 12:40:00,236.91,237.2,236.9,237.19,9286.0,236.91,237.2,236.9,237.19,9286.0
2018-08-09 12:45:00,237.16,237.74,237.15,237.47,21178.0,237.16,237.74,237.15,237.47,21178.0
2018-08-09 12:50:00,237.58,237.58,237.58,237.58,100.0,237.58,237.58,237.58,237.58,100.0
2018-08-09 12:55:00,237.58,237.58,237.58,237.58,0.0,237.58,237.58,237.58,237.58,0.0
2018-08-09 13:00:00,237.33,237.53,237.23,237.23,1100.0,237.33,237.53,237.23,237.23,1100.0
2018-08-09 13:05:00,236.97,237.0,236.84,237.0,1455.0,236.97,237.0,236.84,237.0,1455.0
2018-08-09 13:10:00,236.89,236.92,236.56,236.56,2510.0,236.89,236.92,236.56,236.56,2510.0
2018-08-09 13:15:00,236.46,236.46,236.36,236.37,1200.0,236.46,236.46,236.36,236.37,1200.0
2018-08-09 13:20:00,236.34,236.35,236.05,236.16,2900.0,236.34,236.35,236.05,236.16,2900.0
2018-08-09 13:25:00,236.25,236.31,236.16,236.25,700.0,236.25,236.31,236.16,236.25,700.0
2018-08-09 13:30:00,236.38,236.47,236.27,236.33,2410.0,236.38,236.47,236.27,236.33,2410.0
2018-08-09 13:35:00,236.39,236.5,236.31,236.4,1400.0,236.39,236.5,236.31,236.4,1400.0
2018-08-09 13:40:00,236.43,236.55,236.42,236.55,500.0,236.43,236.55,236.42,236.55,500.0
2018-08-09 13:45:00,236.52,236.52,236.52,236.52,100.0,236.52,236.52,236.52,236.52,100.0
2018-08-09 13:50:00,236.51,236.58,236.17,236.18,3100.0,236.51,236.58,236.17,236.18,3100.0
2018-08-09 13:55:00,236.18,236.3,236.15,236.3,1200.0,236.18,236.3,236.15,236.3,1200.0
2018-08-09 14:00:00,236.26,236.43,236.24,236.24,1034.0,236.26,236.43,236.24,236.24,1034.0
2018-08-09 14:05:00,236.25,236.44,236.19,236.2,2200.0,236.25,236.44,236.19,236.2,2200.0
2018-08-09 14:10:00,236.34,236.34,236.15,236.31,400.0,236.34,236.34,236.15,236.31,400.0
2018-08-09 14:15:00,236.27,236.53,236.19,236.53,900.0,236.27,236.53,236.19,236.53,900.0
2018-08-09 14:20:00,236.38,236.51,236.34,236.34,900.0,236.38,236.51,236.34,236.34,900.0
2018-08-09 14:25:00,236.49,236.49,236.04,236.04,5140.0,236.49,236.49,236.04,236.04,5140.0
2018-08-09 14:30:00,236.08,236.17,235.92,235.99,1000.0,236.08,236.17,235.92,235.99,1000.0
2018-08-09 14:35:00,236.09,236.29,235.99,236.1,2810.0,236.09,236.29,235.99,236.1,2810.0
2018-08-09 14:40:00,236.01,236.09,235.99,235.99,900.0,236.01,236.09,235.99,235.99,900.0
2018-08-09 14:45:00,236.16,236.31,236.14,236.31,3000.0,236.16,236.31,236.14,236.31,3000.0
2018-08-09 14:50:00,236.23,236.34,235.96,235.96,3400.0,236.23,236.34,235.96,235.96,3400.0
2018-08-09 14:55:00,235.99,235.99,235.99,235.99,400.0,235.99,235.99,235.99,235.99,400.0
2018-08-09 15:00:00,236.03,236.24,235.96,236.16,2433.0,236.03,236.24,235.96,236.16,2433.0
2018-08-09 15:05:00,236.17,236.19,235.95,236.19,3500.0,236.17,236.19,235.95,236.19,3500.0
2018-08-09 15:10:00,236.15,236.17,236.05,236.05,1200.0,236.15,236.17,236.05,236.05,1200.0
2018-08-09 15:15:00,236.11,236.2,236.0,236.19,540.0,236.11,236.2,236.0,236.19,540.0
2018-08-09 15:20:00,236.2,236.2,235.98,236.0,2500.0,236.2,236.2,235.98,236.0,2500.0
2018-08-09 15:25:00,235.99,236.07,235.78,236.06,4436.0,235.99,236.07,235.78,236.06,4436.0
2018-08-09 15:30:00,236.13,236.21,235.91,235.91,8300.0,236.13,236.21,235.91,235.91,8300.0
2018-08-09 15:35:00,235.97,236.31,235.91,236.19,5455.0,235.97,236.31,235.91,236.19,5455.0
2018-08-09 15:40:00,236.27,236.34,236.15,236.19,2525.0,236.27,236.34,236.15,236.19,2525.0
2018-08-09 15:45:00,236.07,236.19,235.92,236.04,13738.0,236.07,236.19,235.92,236.04,13738.0
2018-08-09 15:50:00,236.15,236.38,235.89,236.03,11750.0,236.15,236.38,235.89,236.03,11750.0
2018-08-09 15:55:00,236.07,236.31,236.02,236.14,27745.0,236.07,236.31,236.02,236.14,27745.0
2018-08-10 09:30:00,234.25,234.5,233.39,233.94,7328.0,234.25,234.5,233.39,233.94,7328.0
2018-08-10 09:35:00,233.96,234.2,232.56,232.83,12345.0,233.96,234.2,232.56,232.83,12345.0
2018-08-10 09:40:00,233.04,233.39,232.52,233.14,6131.0,233.04,233.39,232.52,233.14,6131.0
2018-08-10 09:45:00,233.13,234.17,232.52,234.16,5505.0,233.13,234.17,232.52,234.16,5505.0
2018-08-10 09:50:00,234.4,234.67,233.4,233.4,3550.0,234.4,234.67,233.4,233.4,3550.0
2018-08-10 09:55:00,233.5,233.81,233.4,233.81,4177.0,233.5,233.81,233.4,233.81,4177.0
2018-08-10 10:00:00,233.65,234.95,233.4,234.63,10074.0,233.65,234.95,233.4,234.63,10074.0
2018-08-10 10:05:00,234.72,235.12,234.3,234.31,6500.0,234.72,235.12,234.3,234.31,6500.0
2018-08-10 10:10:00,234.52,235.14,234.14,235.14,7100.0,234.52,235.14,234.14,235.14,7100.0
2018-08-10 10:15:00,235.04,235.32,234.66,234.7,8315.0,235.04,235.32,234.66,234.7,8315.0
2018-08-10 10:20:00,234.96,235.14,234.43,234.95,7563.0,234.96,235.14,234.43,234.95,7563.0
2018-08-10 10:25:00,235.0,235.0,234.44,234.71,13307.0,235.0,235.0,234.44,234.71,13307.0
2018-08-10 10:30:00,234.88,235.36,234.87,235.36,2485.0,234.88,235.36,234.87,235.36,2485.0
2018-08-10 10:35:00,235.35,235.35,235.03,235.19,2700.0,235.35,235.35,235.03,235.19,2700.0
2018-08-10 10:40:00,235.34,235.37,234.88,234.9,4063.0,235.34,235.37,234.88,234.9,4063.0
2018-08-10 10:45:00,234.88,235.67,234.8,235.38,4440.0,234.88,235.67,234.8,235.38,4440.0
2018-08-10 10:50:00,235.23,235.27,234.67,234.68,1300.0,235.23,235.27,234.67,234.68,1300.0
2018-08-10 10:55:00,234.84,235.49,234.84,235.27,3705.0,234.84,235.49,234.84,235.27,3705.0
2018-08-10 11:00:00,235.43,235.43,235.31,235.31,1300.0,235.43,235.43,235.31,235.31,1300.0
2018-08-10 11:05:00,235.24,235.32,234.9,234.97,3810.0,235.24,235.32,234.9,234.97,3810.0
2018-08-10 11:10:00,235.03,235.34,234.94,235.24,3568.0,235.03,235.34,234.94,235.24,3568.0
2018-08-10 11:15:00,235.23,235.29,234.95,234.97,3927.0,235.23,235.29,234.95,234.97,3927.0
2018-08-10 11:20:00,235.08,235.33,234.94,235.33,2700.0,235.08,235.33,234.94,235.33,2700.0
2018-08-10 11:25:00,235.12,235.19,234.56,234.56,12142.0,235.12,235.19,234.56,234.56,12142.0
2018-08-10 11:30:00,234.49,234.65,234.49,234.64,600.0,234.49,234.65,234.49,234.64,600.0
2018-08-10 11:35:00,234.64,235.02,234.64,235.02,2825.0,234.64,235.02,234.64,235.02,2825.0
2018-08-10 11:40:00,234.97,234.97,234.17,234.17,2800.0,234.97,234.97,234.17,234.17,2800.0
2018-08-10 11:45:00,234.18,234.62,234.07,234.51,5205.0,234.18,234.62,234.07,234.51,5205.0
2018-08-10 11:50:00,234.71,235.28,234.66,235.07,1300.0,234.71,235.28,234.66,235.07,1300.0
2018-08-10 11:55:00,235.25,235.34,234.99,235.13,4125.0,235.25,235.34,234.99,235.13,4125.0
2018-08-10 12:00:00,235.13,235.25,234.92,235.25,3979.0,235.13,235.25,234.92,235.25,3979.0
2018-08-10 12:05:00,235.16,235.55,235.15,235.15,1800.0,235.16,235.55,235.15,235.15,1800.0
2018-08-10 12:10:00,235.16,235.29,234.99,235.28,2535.0,235.16,235.29,234.99,235.28,2535.0
2018-08-10 12:15:00,235.18,235.36,235.14,235.26,4122.0,235.18,235.36,235.14,235.26,4122.0
2018-08-10 12:20:00,235.38,235.84,235.38,235.73,3787.0,235.38,235.84,235.38,235.73,3787.0
2018-08-10 12:25:00,235.88,235.9,235.73,235.76,2023.0,235.88,235.9,235.73,235.76,2023.0
2018-08-10 12:30:00,235.82,235.99,235.79,235.87,2177.0,235.82,235.99,235.79,235.87,2177.0
2018-08-10 12:35:00,236.0,236.0,235.87,235.87,893.0,236.0,236.0,235.87,235.87,893.0
2018-08-10 12:40:00,235.86,236.12,235.85,235.93,4299.0,235.86,236.12,235.85,235.93,4299.0
2018-08-10 12:45:00,235.99,236.07,235.94,235.96,2200.0,235.99,236.07,235.94,235.96,2200.0
2018-08-10 12:50:00,235.89,236.11,235.82,235.96,6800.0,235.89,236.11,235.82,235.96,6800.0
2018-08-10 12:55:00,235.96,236.04,235.93,236.01,1184.0,235.96,236.04,235.93,236.01,1184.0
2018-08-10 13:00:00,236.05,236.13,236.05,236.13,600.0,236.05,236.13,236.05,236.13,600.0
2018-08-10 13:05:00,236.02,236.02,235.98,236.02,700.0,236.02,236.02,235.98,236.02,700.0
2018-08-10 13:10:00,236.04,236.34,236.04,236.29,4000.0,236.04,236.34,236.04,236.29,4000.0
2018-08-10 13:15:00,236.28,236.28,235.94,235.94,1600.0,236.28,236.28,235.94,235.94,1600.0
2018-08-10 13:20:00,235.94,235.99,235.72,235.73,1200.0,235.94,235.99,235.72,235.73,1200.0
2018-08-10 13:25:00,235.87,235.88,235.82,235.84,700.0,235.87,235.88,235.82,235.84,700.0
2018-08-10 13:30:00,235.83,235.92,235.8,235.88,2200.0,235.83,235.92,235.8,235.88,2200.0
2018-08-10 13:35:00,235.88,236.1,235.87,235.92,4841.0,235.88,236.1,235.87,235.92,4841.0
2018-08-10 13:40:00,235.97,236.18,235.96,236.1,1315.0,235.97,236.18,235.96,236.1,1315.0
2018-08-10 13:45:00,236.37,236.91,236.25,236.87,5318.0,236.37,236.91,236.25,236.87,5318.0
2018-08-10 13:50:00,236.82,237.49,236.6,236.78,14087.0,236.82,237.49,236.6,236.78,14087.0
2018-08-10 13:55:00,236.63,236.99,236.46,236.73,3400.0,236.63,236.99,236.46,236.73,3400.0
2018-08-10 14:00:00,236.88,237.12,236.72,236.72,4797.0,236.88,237.12,236.72,236.72,4797.0
2018-08-10 14:05:00,236.73,236.91,236.62,236.91,5906.0,236.73,236.91,236.62,236.91,5906.0
2018-08-10 14:10:00,236.89,237.2,236.82,237.01,10465.0,236.89,237.2,236.82,237.01,10465.0
2018-08-10 14:15:00,236.95,236.95,236.5,236.52,3424.0,236.95,236.95,236.5,236.52,3424.0
2018-08-10 14:20:00,236.47,236.53,236.2,236.2,2490.0,236.47,236.53,236.2,236.2,2490.0
2018-08-10 14:25:00,235.97,236.09,235.8,235.84,2700.0,235.97,236.09,235.8,235.84,2700.0
2018-08-10 14:30:00,235.75,236.28,235.74,236.11,3489.0,235.75,236.28,235.74,236.11,3489.0
2018-08-10 14:35:00,236.06,236.28,236.06,236.27,1100.0,236.06,236.28,236.06,236.27,1100.0
2018-08-10 14:40:00,236.36,236.44,235.91,236.07,3711.0,236.36,236.44,235.91,236.07,3711.0
2018-08-10 14:45:00,236.0,236.0,236.0,236.0,100.0,236.0,236.0,236.0,236.0,100.0
2018-08-10 14:50:00,236.2,236.2,236.09,236.17,2100.0,236.2,236.2,236.09,236.17,2100.0
2018-08-10 14:55:00,236.16,236.43,236.15,236.31,2723.0,236.16,236.43,236.15,236.31,2723.0
2018-08-10 15:00:00,236.36,236.37,235.71,235.73,9006.0,236.36,236.37,235.71,235.73,9006.0
2018-08-10 15:05:00,235.96,236.07,235.82,235.98,2700.0,235.96,236.07,235.82,235.98,2700.0
2018-08-10 15:10:00,236.01,236.54,235.97,236.49,4254.0,236.01,236.54,235.97,236.49,4254.0
2018-08-10 15:15:00,236.48,236.87,236.43,236.87,11585.0,236.48,236.87,236.43,236.87,11585.0
2018-08-10 15:20:00,236.78,236.93,236.69,236.86,2949.0,236.78,236.93,236.69,236.86,2949.0
2018-08-10 15:25:00,236.9,237.04,236.79,236.79,3091.0,236.9,237.04,236.79,236.79,3091.0
2018-08-10 15:30:00,236.79,236.79,236.49,236.49,1800.0,236.79,236.79,236.49,236.49,1800.0
2018-08-10 15:35:00,236.49,236.78,236.49,236.61,4897.0,236.49,236.78,236.49,236.61,4897.0
2018-08-10 15:40:00,236.65,236.65,236.26,236.44,6600.0,236.65,236.65,236.26,236.44,6600.0
2018-08-10 15:45:00,236.5,236.56,236.25,236.39,9576.0,236.5,236.56,236.25,236.39,9576.0
2018-08-10 15:50:00,236.45,236.74,236.35,236.58,21931.0,236.45,236.74,236.35,236.58,21931.0
2018-08-10 15:55:00,236.6,236.78,236.51,236.51,21396.0,236.6,236.78,236.51,236.51,21396.0
2018-08-13 09:30:00,236.5,239.48,236.5,239.48,11007.0,236.5,239.48,236.5,239.48,11007.0
2018-08-13 09:35:00,239.5,239.77,238.09,238.24,7291.0,239.5,239.77,238.09,238.24,7291.0
2018-08-13 09:40:00,238.39,239.48,237.18,239.36,5943.0,238.39,239.48,237.18,239.36,5943.0
2018-08-13 09:45:00,238.8,239.39,238.33,238.76,8754.0,238.8,239.39,238.33,238.76,8754.0
2018-08-13 09:50:00,238.76,238.76,237.64,237.76,10017.0,238.76,238.76,237.64,237.76,10017.0
2018-08-13 09:55:00,237.67,237.82,236.33,237.07,8305.0,237.67,237.82,236.33,237.07,8305.0
2018-08-13 10:00:00,237.32,237.47,236.41,236.41,3700.0,237.32,237.47,236.41,236.41,3700.0
2018-08-13 10:05:00,236.47,236.49,234.98,236.05,8504.0,236.47,236.49,234.98,236.05,8504.0
2018-08-13 10:10:00,236.17,236.77,236.14,236.14,2479.0,236.17,236.77,236.14,236.14,2479.0
2018-08-13 10:15:00,235.94,236.03,235.3,235.3,2720.0,235.94,236.03,235.3,235.3,2720.0
2018-08-13 10:20:00,235.41,236.02,235.41,235.48,2100.0,235.41,236.02,235.41,235.48,2100.0
2018-08-13 10:25:00,235.41,235.5,235.07,235.32,2442.0,235.41,235.5,235.07,235.32,2442.0
2018-08-13 10:30:00,235.48,235.5,234.98,235.15,4290.0,235.48,235.5,234.98,235.15,4290.0
2018-08-13 10:35:00,235.34,235.46,235.29,235.41,2400.0,235.34,235.46,235.29,235.41,2400.0
2018-08-13 10:40:00,235.37,235.54,235.34,235.4,2950.0,235.37,235.54,235.34,235.4,2950.0
2018-08-13 10:45:00,235.37,235.37,234.31,234.74,11997.0,235.37,235.37,234.31,234.74,11997.0
2018-08-13 10:50:00,234.63,234.63,234.29,234.3,5700.0,234.63,234.63,234.29,234.3,5700.0
2018-08-13 10:55:00,234.17,234.46,233.64,233.85,9996.0,234.17,234.46,233.64,233.85,9996.0
2018-08-13 11:00:00,234.07,234.24,233.48,233.48,3543.0,234.07,234.24,233.48,233.48,3543.0
2018-08-13 11:05:00,233.55,233.55,233.16,233.16,2801.0,233.55,233.55,233.16,233.16,2801.0
2018-08-13 11:10:00,233.03,233.11,232.77,233.0,2542.0,233.03,233.11,232.77,233.0,2542.0
2018-08-13 11:15:00,233.1,233.1,232.73,232.73,4850.0,233.1,233.1,232.73,232.73,4850.0
2018-08-13 11:20:00,232.93,233.15,232.84,233.0,2585.0,232.93,233.15,232.84,233.0,2585.0
2018-08-13 11:25:00,233.05,233.05,232.71,232.71,950.0,233.05,233.05,232.71,232.71,950.0
2018-08-13 11:30:00,232.68,233.31,232.68,232.93,1300.0,232.68,233.31,232.68,232.93,1300.0
2018-08-13 11:35:00,232.89,233.59,232.89,233.47,1000.0,232.89,233.59,232.89,233.47,1000.0
2018-08-13 11:40:00,233.59,233.6,233.32,233.36,2000.0,233.59,233.6,233.32,233.36,2000.0
2018-08-13 11:45:00,233.33,233.33,232.68,232.7,1820.0,233.33,233.33,232.68,232.7,1820.0
2018-08-13 11:50:00,232.89,232.91,231.92,232.4,7849.0,232.89,232.91,231.92,232.4,7849.0
2018-08-13 11:55:00,232.25,232.28,231.57,231.57,6536.0,232.25,232.28,231.57,231.57,6536.0
2018-08-13 12:00:00,231.57,232.11,231.53,231.72,5943.0,231.57,232.11,231.53,231.72,5943.0
2018-08-13 12:05:00,231.97,232.11,231.97,232.09,1318.0,231.97,232.11,231.97,232.09,1318.0
2018-08-13 12:10:00,232.0,232.29,232.0,232.05,2710.0,232.0,232.29,232.0,232.05,2710.0
2018-08-13 12:15:00,232.31,232.31,232.08,232.08,250.0,232.31,232.31,232.08,232.08,250.0
2018-08-13 12:20:00,232.23,232.41,232.08,232.08,2200.0,232.23,232.41,232.08,232.08,2200.0
2018-08-13 12:25:00,232.18,232.37,232.03,232.28,1600.0,232.18,232.37,232.03,232.28,1600.0
2018-08-13 12:30:00,232.4,232.59,232.18,232.33,3000.0,232.4,232.59,232.18,232.33,3000.0
2018-08-13 12:35:00,232.5,232.55,232.15,232.36,3770.0,232.5,232.55,232.15,232.36,3770.0
2018-08-13 12:40:00,232.31,232.58,232.15,232.5,31373.0,232.31,232.58,232.15,232.5,31373.0
2018-08-13 12:45:00,232.5,232.5,232.1,232.4,7205.0,232.5,232.5,232.1,232.4,7205.0
2018-08-13 12:50:00,232.29,232.5,231.95,231.95,4150.0,232.29,232.5,231.95,231.95,4150.0
2018-08-13 12:55:00,232.18,232.18,231.69,231.98,5085.0,232.18,232.18,231.69,231.98,5085.0
2018-08-13 13:00:00,231.98,232.03,231.85,231.9,2510.0,231.98,232.03,231.85,231.9,2510.0
2018-08-13 13:05:00,231.92,231.92,231.85,231.85,300.0,231.92,231.92,231.85,231.85,300.0
2018-08-13 13:10:00,231.94,232.1,231.85,232.1,3376.0,231.94,232.1,231.85,232.1,3376.0
2018-08-13 13:15:00,232.05,232.26,231.82,232.26,2788.0,232.05,232.26,231.82,232.26,2788.0
2018-08-13 13:20:00,232.3,232.32,232.04,232.32,3382.0,232.3,232.32,232.04,232.32,3382.0
2018-08-13 13:25:00,232.25,232.38,232.24,232.29,1400.0,232.25,232.38,232.24,232.29,1400.0
2018-08-13 13:30:00,232.44,232.57,232.38,232.41,6527.0,232.44,232.57,232.38,232.41,6527.0
2018-08-13 13:35:00,232.4,232.45,232.34,232.35,3489.0,232.4,232.45,232.34,232.35,3489.0
2018-08-13 13:40:00,232.45,232.45,232.31,232.31,2200.0,232.45,232.45,232.31,232.31,2200.0
2018-08-13 13:45:00,232.25,232.25,232.09,232.09,1100.0,232.25,232.25,232.09,232.09,1100.0
2018-08-13 13:50:00,232.18,232.21,232.18,232.21,600.0,232.18,232.21,232.18,232.21,600.0
2018-08-13 13:55:00,232.41,232.45,232.3,232.3,2367.0,232.41,232.45,232.3,232.3,2367.0
2018-08-13 14:00:00,232.41,232.63,232.3,232.63,4800.0,232.41,232.63,232.3,232.63,4800.0
2018-08-13 14:05:00,232.64,232.82,232.43,232.75,11777.0,232.64,232.82,232.43,232.75,11777.0
2018-08-13 14:10:00,232.83,232.97,232.74,232.74,7754.0,232.83,232.97,232.74,232.74,7754.0
2018-08-13 14:15:00,232.95,232.98,232.77,232.83,14100.0,232.95,232.98,232.77,232.83,14100.0
2018-08-13 14:20:00,232.78,233.24,232.71,233.24,5800.0,232.78,233.24,232.71,233.24,5800.0
2018-08-13 14:25:00,233.18,233.62,233.18,233.47,3230.0,233.18,233.62,233.18,233.47,3230.0
2018-08-13 14:30:00,233.71,233.95,233.63,233.63,1800.0,233.71,233.95,233.63,233.63,1800.0
2018-08-13 14:35:00,233.55,233.65,233.52,233.6,1227.0,233.55,233.65,233.52,233.6,1227.0
2018-08-13 14:40:00,233.64,233.65,233.46,233.58,4184.0,233.64,233.65,233.46,233.58,4184.0
2018-08-13 14:45:00,233.51,233.65,233.51,233.64,6280.0,233.51,233.65,233.51,233.64,6280.0
2018-08-13 14:50:00,233.59,233.7,233.42,233.65,10643.0,233.59,233.7,233.42,233.65,10643.0
2018-08-13 14:55:00,233.59,233.67,233.49,233.53,3700.0,233.59,233.67,233.49,233.53,3700.0
2018-08-13 15:00:00,233.54,233.63,233.44,233.54,10780.0,233.54,233.63,233.44,233.54,10780.0
2018-08-13 15:05:00,233.54,233.85,233.48,233.81,11748.0,233.54,233.85,233.48,233.81,11748.0
2018-08-13 15:10:00,233.9,234.12,233.82,233.88,4372.0,233.9,234.12,233.82,233.88,4372.0
2018-08-13 15:15:00,233.94,234.03,233.58,233.64,5787.0,233.94,234.03,233.58,233.64,5787.0
2018-08-13 15:20:00,233.71,233.77,233.64,233.75,2149.0,233.71,233.77,233.64,233.75,2149.0
2018-08-13 15:25:00,233.64,233.68,233.51,233.68,9746.0,233.64,233.68,233.51,233.68,9746.0
2018-08-13 15:30:00,233.7,233.95,233.49,233.55,5029.0,233.7,233.95,233.49,233.55,5029.0
2018-08-13 15:35:00,233.62,233.62,233.5,233.56,4483.0,233.62,233.62,233.5,233.56,4483.0
2018-08-13 15:40:00,233.53,233.89,233.51,233.81,9087.0,233.53,233.89,233.51,233.81,9087.0
2018-08-13 15:45:00,233.78,233.78,233.35,233.4,22758.0,233.78,233.78,233.35,233.4,22758.0
2018-08-13 15:50:00,233.34,233.46,233.11,233.31,30953.0,233.34,233.46,233.11,233.31,30953.0
2018-08-13 15:55:00,233.31,233.51,233.26,233.46,32585.0,233.31,233.51,233.26,233.46,32585.0
2018-08-14 09:30:00,233.95,234.12,233.46,233.98,8252.0,233.95,234.12,233.46,233.98,8252.0
2018-08-14 09:35:00,234.12,234.25,233.84,233.84,3713.0,234.12,234.25,233.84,233.84,3713.0
2018-08-14 09:40:00,233.88,234.7,233.88,234.65,1700.0,233.88,234.7,233.88,234.65,1700.0
2018-08-14 09:45:00,234.78,235.59,234.78,235.0,5228.0,234.78,235.59,234.78,235.0,5228.0
2018-08-14 09:50:00,234.93,235.23,233.79,233.8,7100.0,234.93,235.23,233.79,233.8,7100.0
2018-08-14 09:55:00,233.92,234.36,233.58,234.02,6324.0,233.92,234.36,233.58,234.02,6324.0
2018-08-14 10:00:00,234.41,234.91,234.21,234.56,7870.0,234.41,234.91,234.21,234.56,7870.0
2018-08-14 10:05:00,234.56,234.7,234.23,234.63,17258.0,234.56,234.7,234.23,234.63,17258.0
2018-08-14 10:10:00,234.99,235.44,234.55,234.7,2800.0,234.99,235.44,234.55,234.7,2800.0
2018-08-14 10:15:00,234.57,235.26,234.57,234.91,4131.0,234.57,235.26,234.57,234.91,4131.0
2018-08-14 10:20:00,235.13,235.85,235.06,235.85,1600.0,235.13,235.85,235.06,235.85,1600.0
2018-08-14 10:25:00,235.52,236.37,235.45,236.08,9920.0,235.52,236.37,235.45,236.08,9920.0
2018-08-14 10:30:00,236.09,236.27,235.82,236.27,3692.0,236.09,236.27,235.82,236.27,3692.0
2018-08-14 10:35:00,236.45,236.6,235.91,236.0,4943.0,236.45,236.6,235.91,236.0,4943.0
2018-08-14 10:40:00,236.16,236.46,236.16,236.46,700.0,236.16,236.46,236.16,236.46,700.0
2018-08-14 10:45:00,236.33,236.8,236.18,236.8,1692.0,236.33,236.8,236.18,236.8,1692.0
2018-08-14 10:50:00,236.81,237.39,236.81,237.26,2600.0,236.81,237.39,236.81,237.26,2600.0
2018-08-14 10:55:00,237.14,237.14,236.54,236.83,7296.0,237.14,237.14,236.54,236.83,7296.0
2018-08-14 11:00:00,236.91,237.19,236.91,237.19,800.0,236.91,237.19,236.91,237.19,800.0
2018-08-14 11:05:00,237.23,237.23,236.73,236.74,1100.0,237.23,237.23,236.73,236.74,1100.0
2018-08-14 11:10:00,236.75,236.97,236.75,236.91,2003.0,236.75,236.97,236.75,236.91,2003.0
2018-08-14 11:15:00,236.95,237.32,236.84,237.07,10627.0,236.95,237.32,236.84,237.07,10627.0
2018-08-14 11:20:00,236.98,237.24,236.97,237.18,1900.0,236.98,237.24,236.97,237.18,1900.0
2018-08-14 11:25:00,237.35,237.72,237.35,237.72,2800.0,237.35,237.72,237.35,237.72,2800.0
2018-08-14 11:30:00,237.82,237.83,237.38,237.59,2900.0,237.82,237.83,237.38,237.59,2900.0
2018-08-14 11:35:00,237.5,237.65,237.38,237.46,5700.0,237.5,237.65,237.38,237.46,5700.0
2018-08-14 11:40:00,237.49,237.7,237.42,237.42,2602.0,237.49,237.7,237.42,237.42,2602.0
2018-08-14 11:45:00,237.1,237.36,237.08,237.29,3000.0,237.1,237.36,237.08,237.29,3000.0
2018-08-14 11:50:00,237.22,237.64,237.22,237.54,6350.0,237.22,237.64,237.22,237.54,6350.0
2018-08-14 11:55:00,237.35,237.53,237.16,237.19,5441.0,237.35,237.53,237.16,237.19,5441.0
2018-08-14 12:00:00,237.18,237.62,237.03,237.39,3530.0,237.18,237.62,237.03,237.39,3530.0
2018-08-14 12:05:00,237.31,237.54,237.3,237.44,2039.0,237.31,237.54,237.3,237.44,2039.0
2018-08-14 12:10:00,237.3,237.56,237.21,237.56,903.0,237.3,237.56,237.21,237.56,903.0
2018-08-14 12:15:00,237.58,237.89,237.5,237.82,2525.0,237.58,237.89,237.5,237.82,2525.0
2018-08-14 12:20:00,237.85,237.94,237.57,237.82,13426.0,237.85,237.94,237.57,237.82,13426.0
2018-08-14 12:25:00,237.83,237.83,237.45,237.51,2788.0,237.83,237.83,237.45,237.51,2788.0
2018-08-14 12:30:00,237.51,237.51,237.32,237.32,1100.0,237.51,237.51,237.32,237.32,1100.0
2018-08-14 12:35:00,237.29,237.41,237.28,237.3,700.0,237.29,237.41,237.28,237.3,700.0
2018-08-14 12:40:00,237.31,237.42,237.31,237.41,600.0,237.31,237.42,237.31,237.41,600.0
2018-08-14 12:45:00,237.41,237.83,237.41,237.69,3027.0,237.41,237.83,237.41,237.69,3027.0
2018-08-14 12:50:00,237.68,237.68,237.49,237.49,600.0,237.68,237.68,237.49,237.49,600.0
2018-08-14 12:55:00,237.56,237.77,237.41,237.61,4870.0,237.56,237.77,237.41,237.61,4870.0
2018-08-14 13:00:00,237.76,237.85,237.69,237.85,915.0,237.76,237.85,237.69,237.85,915.0
2018-08-14 13:05:00,237.71,237.74,237.51,237.53,5708.0,237.71,237.74,237.51,237.53,5708.0
2018-08-14 13:10:00,237.69,237.69,237.49,237.53,3382.0,237.69,237.69,237.49,237.53,3382.0
2018-08-14 13:15:00,237.54,237.56,237.45,237.52,7045.0,237.54,237.56,237.45,237.52,7045.0
2018-08-14 13:20:00,237.59,237.74,237.59,237.69,3800.0,237.59,237.74,237.59,237.69,3800.0
2018-08-14 13:25:00,237.69,237.69,237.36,237.39,2337.0,237.69,237.69,237.36,237.39,2337.0
2018-08-14 13:30:00,237.44,237.72,237.44,237.69,1505.0,237.44,237.72,237.44,237.69,1505.0
2018-08-14 13:35:00,237.69,237.71,237.44,237.45,2600.0,237.69,237.71,237.44,237.45,2600.0
2018-08-14 13:40:00,237.43,237.58,237.43,237.58,800.0,237.43,237.58,237.43,237.58,800.0
2018-08-14 13:45:00,237.53,237.59,237.39,237.39,9200.0,237.53,237.59,237.39,237.39,9200.0
2018-08-14 13:50:00,237.32,237.32,236.77,236.93,35304.0,237.32,237.32,236.77,236.93,35304.0
2018-08-14 13:55:00,236.93,237.31,236.93,237.07,1800.0,236.93,237.31,236.93,237.07,1800.0
2018-08-14 14:00:00,237.1,237.1,237.07,237.07,500.0,237.1,237.1,237.07,237.07,500.0
2018-08-14 14:05:00,237.13,237.18,237.1,237.1,500.0,237.13,237.18,237.1,237.1,500.0
2018-08-14 14:10:00,237.18,237.39,236.5,236.89,10337.0,237.18,237.39,236.5,236.89,10337.0
2018-08-14 14:15:00,236.67,236.84,236.67,236.78,1600.0,236.67,236.84,236.67,236.78,1600.0
2018-08-14 14:20:00,236.71,236.71,236.49,236.51,12029.0,236.71,236.71,236.49,236.51,12029.0
2018-08-14 14:25:00,236.49,236.6,236.32,236.59,6419.0,236.49,236.6,236.32,236.59,6419.0
2018-08-14 14:30:00,236.56,236.61,236.55,236.55,1759.0,236.56,236.61,236.55,236.55,1759.0
2018-08-14 14:35:00,236.58,236.59,236.45,236.56,900.0,236.58,236.59,236.45,236.56,900.0
2018-08-14 14:40:00,236.59,236.63,236.5,236.59,2400.0,236.59,236.63,236.5,236.59,2400.0
2018-08-14 14:45:00,236.53,236.59,236.46,236.46,1178.0,236.53,236.59,236.46,236.46,1178.0
2018-08-14 14:50:00,236.41,236.47,234.44,234.94,22620.0,236.41,236.47,234.44,234.94,22620.0
2018-08-14 14:55:00,234.83,235.97,234.44,235.88,12078.0,234.83,235.97,234.44,235.88,12078.0
2018-08-14 15:00:00,235.88,236.49,235.83,236.49,7400.0,235.88,236.49,235.83,236.49,7400.0
2018-08-14 15:05:00,236.49,236.49,236.16,236.16,2300.0,236.49,236.49,236.16,236.16,2300.0
2018-08-14 15:10:00,236.21,236.49,236.2,236.33,3200.0,236.21,236.49,236.2,236.33,3200.0
2018-08-14 15:15:00,236.2,236.49,236.19,236.34,3325.0,236.2,236.49,236.19,236.34,3325.0
2018-08-14 15:20:00,236.3,236.46,236.14,236.34,3400.0,236.3,236.46,236.14,236.34,3400.0
2018-08-14 15:25:00,236.2,236.42,236.2,236.29,1600.0,236.2,236.42,236.2,236.29,1600.0
2018-08-14 15:30:00,236.32,236.45,236.2,236.45,4637.0,236.32,236.45,236.2,236.45,4637.0
2018-08-14 15:35:00,236.56,236.63,236.34,236.37,2807.0,236.56,236.63,236.34,236.37,2807.0
2018-08-14 15:40:00,236.34,236.35,236.16,236.26,6813.0,236.34,236.35,236.16,236.26,6813.0
2018-08-14 15:45:00,236.29,236.31,236.18,236.27,18547.0,236.29,236.31,236.18,236.27,18547.0
2018-08-14 15:50:00,236.28,236.55,235.96,236.08,19225.0,236.28,236.55,235.96,236.08,19225.0
2018-08-14 15:55:00,236.08,236.16,235.93,236.02,33390.0,236.08,236.16,235.93,236.02,33390.0
2018-08-15 09:30:00,234.5,235.98,234.5,235.42,11229.0,234.5,235.98,234.5,235.42,11229.0
2018-08-15 09:35:00,235.43,235.43,234.12,234.47,9626.0,235.43,235.43,234.12,234.47,9626.0
2018-08-15 09:40:00,234.49,235.01,234.49,234.67,9300.0,234.49,235.01,234.49,234.67,9300.0
2018-08-15 09:45:00,234.91,234.91,233.98,234.26,12239.0,234.91,234.91,233.98,234.26,12239.0
2018-08-15 09:50:00,234.26,234.4,233.57,233.68,7526.0,234.26,234.4,233.57,233.68,7526.0
2018-08-15 09:55:00,233.99,234.56,233.98,234.16,2227.0,233.99,234.56,233.98,234.16,2227.0
2018-08-15 10:00:00,234.0,234.32,233.57,233.85,16800.0,234.0,234.32,233.57,233.85,16800.0
2018-08-15 10:05:00,233.84,234.23,233.65,233.87,10071.0,233.84,234.23,233.65,233.87,10071.0
2018-08-15 10:10:00,233.93,233.96,233.1,233.18,16512.0,233.93,233.96,233.1,233.18,16512.0
2018-08-15 10:15:00,233.28,233.32,232.76,233.14,3800.0,233.28,233.32,232.76,233.14,3800.0
2018-08-15 10:20:00,232.92,233.52,232.68,233.35,10006.0,232.92,233.52,232.68,233.35,10006.0
2018-08-15 10:25:00,233.38,233.62,232.93,233.61,7925.0,233.38,233.62,232.93,233.61,7925.0
2018-08-15 10:30:00,233.6,234.1,233.43,234.07,12545.0,233.6,234.1,233.43,234.07,12545.0
2018-08-15 10:35:00,234.06,234.06,233.43,233.66,6424.0,234.06,234.06,233.43,233.66,6424.0
2018-08-15 10:40:00,233.76,234.1,233.76,234.0,7400.0,233.76,234.1,233.76,234.0,7400.0
2018-08-15 10:45:00,233.94,234.11,233.84,233.9,2900.0,233.94,234.11,233.84,233.9,2900.0
2018-08-15 10:50:00,233.82,234.05,233.64,233.78,15642.0,233.82,234.05,233.64,233.78,15642.0
2018-08-15 10:55:00,233.83,234.19,233.68,234.17,15000.0,233.83,234.19,233.68,234.17,15000.0
2018-08-15 11:00:00,234.21,234.5,233.72,233.96,8190.0,234.21,234.5,233.72,233.96,8190.0
2018-08-15 11:05:00,233.98,234.29,233.67,234.11,8159.0,233.98,234.29,233.67,234.11,8159.0
2018-08-15 11:10:00,234.02,234.3,233.86,234.2,9662.0,234.02,234.3,233.86,234.2,9662.0
2018-08-15 11:15:00,234.23,234.23,233.7,233.84,8300.0,234.23,234.23,233.7,233.84,8300.0
2018-08-15 11:20:00,233.78,234.06,233.63,233.75,9500.0,233.78,234.06,233.63,233.75,9500.0
2018-08-15 11:25:00,233.88,234.0,233.36,233.94,9028.0,233.88,234.0,233.36,233.94,9028.0
2018-08-15 11:30:00,233.99,234.02,233.4,233.63,13505.0,233.99,234.02,233.4,233.63,13505.0
2018-08-15 11:35:00,233.78,233.81,232.99,233.03,5558.0,233.78,233.81,232.99,233.03,5558.0
2018-08-15 11:40:00,232.81,233.18,232.79,233.18,2300.0,232.81,233.18,232.79,233.18,2300.0
2018-08-15 11:45:00,233.06,233.17,232.92,233.13,4590.0,233.06,233.17,232.92,233.13,4590.0
2018-08-15 11:50:00,233.12,233.31,232.89,233.08,2900.0,233.12,233.31,232.89,233.08,2900.0
2018-08-15 11:55:00,233.1,233.46,233.08,233.22,3800.0,233.1,233.46,233.08,233.22,3800.0
2018-08-15 12:00:00,233.12,233.58,233.12,233.58,5016.0,233.12,233.58,233.12,233.58,5016.0
2018-08-15 12:05:00,233.54,234.0,233.54,233.94,7603.0,233.54,234.0,233.54,233.94,7603.0
2018-08-15 12:10:00,233.99,233.99,233.82,233.99,2200.0,233.99,233.99,233.82,233.99,2200.0
2018-08-15 12:15:00,233.89,234.0,233.78,233.88,7300.0,233.89,234.0,233.78,233.88,7300.0
2018-08-15 12:20:00,233.77,233.81,233.4,233.46,5833.0,233.77,233.81,233.4,233.46,5833.0
2018-08-15 12:25:00,233.35,233.45,233.21,233.28,1700.0,233.35,233.45,233.21,233.28,1700.0
2018-08-15 12:30:00,233.33,233.8,233.29,233.8,2000.0,233.33,233.8,233.29,233.8,2000.0
2018-08-15 12:35:00,233.75,233.86,233.58,233.85,1350.0,233.75,233.86,233.58,233.85,1350.0
2018-08-15 12:40:00,233.9,233.93,233.7,233.84,5030.0,233.9,233.93,233.7,233.84,5030.0
2018-08-15 12:45:00,233.85,233.95,233.76,233.94,3195.0,233.85,233.95,233.76,233.94,3195.0
2018-08-15 12:50:00,233.86,234.1,233.86,233.9,3839.0,233.86,234.1,233.86,233.9,3839.0
2018-08-15 12:55:00,234.03,234.08,233.88,233.88,5300.0,234.03,234.08,233.88,233.88,5300.0
2018-08-15 13:00:00,233.93,233.98,233.73,233.83,4700.0,233.93,233.98,233.73,233.83,4700.0
2018-08-15 13:05:00,233.76,234.0,233.76,234.0,5009.0,233.76,234.0,233.76,234.0,5009.0
2018-08-15 13:10:00,234.0,234.0,233.75,233.8,3510.0,234.0,234.0,233.75,233.8,3510.0
2018-08-15 13:15:00,233.83,233.86,233.65,233.86,4500.0,233.83,233.86,233.65,233.86,4500.0
2018-08-15 13:20:00,233.86,234.06,233.86,233.94,7596.0,233.86,234.06,233.86,233.94,7596.0
2018-08-15 13:25:00,233.94,234.05,233.87,233.88,4300.0,233.94,234.05,233.87,233.88,4300.0
2018-08-15 13:30:00,233.97,234.03,233.65,233.94,8183.0,233.97,234.03,233.65,233.94,8183.0
2018-08-15 13:35:00,233.87,233.97,233.66,233.9,4000.0,233.87,233.97,233.66,233.9,4000.0
2018-08-15 13:40:00,233.91,234.05,233.82,233.9,10400.0,233.91,234.05,233.82,233.9,10400.0
2018-08-15 13:45:00,233.95,233.98,233.72,233.8,12574.0,233.95,233.98,233.72,233.8,12574.0
2018-08-15 13:50:00,233.88,233.94,233.8,233.82,4895.0,233.88,233.94,233.8,233.82,4895.0
2018-08-15 13:55:00,233.81,233.99,233.75,233.9,23462.0,233.81,233.99,233.75,233.9,23462.0
2018-08-15 14:00:00,233.94,233.95,233.8,233.87,10279.0,233.94,233.95,233.8,233.87,10279.0
2018-08-15 14:05:00,233.8,233.84,233.72,233.84,11500.0,233.8,233.84,233.72,233.84,11500.0
2018-08-15 14:10:00,233.8,233.85,233.71,233.75,10500.0,233.8,233.85,233.71,233.75,10500.0
2018-08-15 14:15:00,233.78,233.83,233.71,233.76,4600.0,233.78,233.83,233.71,233.76,4600.0
2018-08-15 14:20:00,233.81,233.86,233.76,233.78,6720.0,233.81,233.86,233.76,233.78,6720.0
2018-08-15 14:25:00,233.79,233.81,233.58,233.61,5612.0,233.79,233.81,233.58,233.61,5612.0
2018-08-15 14:30:00,233.6,233.66,233.46,233.66,2700.0,233.6,233.66,233.46,233.66,2700.0
2018-08-15 14:35:00,233.6,233.78,233.6,233.66,5208.0,233.6,233.78,233.6,233.66,5208.0
2018-08-15 14:40:00,233.71,233.78,233.64,233.71,3800.0,233.71,233.78,233.64,233.71,3800.0
2018-08-15 14:45:00,233.74,233.76,233.61,233.76,2600.0,233.74,233.76,233.61,233.76,2600.0
2018-08-15 14:50:00,233.76,233.81,233.64,233.73,8767.0,233.76,233.81,233.64,233.73,8767.0
2018-08-15 14:55:00,233.76,233.77,233.67,233.75,6800.0,233.76,233.77,233.67,233.75,6800.0
2018-08-15 15:00:00,233.76,233.78,233.65,233.75,10941.0,233.76,233.78,233.65,233.75,10941.0
2018-08-15 15:05:00,233.76,233.77,233.69,233.73,9347.0,233.76,233.77,233.69,233.73,9347.0
2018-08-15 15:10:00,233.75,233.76,233.71,233.75,4900.0,233.75,233.76,233.71,233.75,4900.0
2018-08-15 15:15:00,233.75,233.75,233.53,233.53,8810.0,233.75,233.75,233.53,233.53,8810.0
2018-08-15 15:20:00,233.6,233.61,233.44,233.5,5078.0,233.6,233.61,233.44,233.5,5078.0
2018-08-15 15:25:00,233.47,233.5,233.3,233.4,8654.0,233.47,233.5,233.3,233.4,8654.0
2018-08-15 15:30:00,233.43,233.51,233.35,233.5,24383.0,233.43,233.51,233.35,233.5,24383.0
2018-08-15 15:35:00,233.46,233.5,233.23,233.24,10865.0,233.46,233.5,233.23,233.24,10865.0
2018-08-15 15:40:00,233.2,233.23,232.69,232.79,15538.0,233.2,233.23,232.69,232.79,15538.0
2018-08-15 15:45:00,232.79,233.0,232.47,232.47,20544.0,232.79,233.0,232.47,232.47,20544.0
2018-08-15 15:50:00,232.47,232.58,231.81,231.93,43539.0,232.47,232.58,231.81,231.93,43539.0
2018-08-15 15:55:00,232.0,232.05,231.82,231.9,94327.0,232.0,232.05,231.82,231.9,94327.0
2018-08-16 09:30:00,233.9,235.0,233.47,234.25,27632.0,233.9,235.0,233.47,234.25,27632.0
2018-08-16 09:35:00,234.05,235.03,234.04,235.0,10584.0,234.05,235.03,234.04,235.0,10584.0
2018-08-16 09:40:00,234.86,235.16,234.56,234.8,5905.0,234.86,235.16,234.56,234.8,5905.0
2018-08-16 09:45:00,234.67,235.09,234.27,234.27,4430.0,234.67,235.09,234.27,234.27,4430.0
2018-08-16 09:50:00,234.49,234.8,234.2,234.2,7454.0,234.49,234.8,234.2,234.2,7454.0
2018-08-16 09:55:00,234.09,234.14,233.43,233.49,4550.0,234.09,234.14,233.43,233.49,4550.0
2018-08-16 10:00:00,233.45,234.55,233.45,234.52,3000.0,233.45,234.55,233.45,234.52,3000.0
2018-08-16 10:05:00,234.5,235.0,234.5,235.0,9700.0,234.5,235.0,234.5,235.0,9700.0
2018-08-16 10:10:00,235.0,235.06,234.69,235.06,4000.0,235.0,235.06,234.69,235.06,4000.0
2018-08-16 10:15:00,235.09,235.34,235.0,235.31,1800.0,235.09,235.34,235.0,235.31,1800.0
2018-08-16 10:20:00,235.35,235.35,235.11,235.33,2740.0,235.35,235.35,235.11,235.33,2740.0
2018-08-16 10:25:00,235.44,235.58,235.23,235.41,8100.0,235.44,235.58,235.23,235.41,8100.0
2018-08-16 10:30:00,235.45,235.61,235.3,235.5,5748.0,235.45,235.61,235.3,235.5,5748.0
2018-08-16 10:35:00,235.38,235.38,234.77,234.98,5135.0,235.38,235.38,234.77,234.98,5135.0
2018-08-16 10:40:00,235.18,235.21,235.18,235.21,200.0,235.18,235.21,235.18,235.21,200.0
2018-08-16 10:45:00,235.21,235.28,234.55,234.73,4650.0,235.21,235.28,234.55,234.73,4650.0
2018-08-16 10:50:00,234.95,235.07,234.95,235.06,300.0,234.95,235.07,234.95,235.06,300.0
2018-08-16 10:55:00,234.88,235.36,234.85,235.23,4600.0,234.88,235.36,234.85,235.23,4600.0
2018-08-16 11:00:00,235.25,235.31,234.99,235.16,6425.0,235.25,235.31,234.99,235.16,6425.0
2018-08-16 11:05:00,235.07,235.07,235.07,235.07,700.0,235.07,235.07,235.07,235.07,700.0
2018-08-16 11:10:00,235.12,235.12,234.74,234.74,4300.0,235.12,235.12,234.74,234.74,4300.0
2018-08-16 11:15:00,234.79,235.25,234.73,234.94,4020.0,234.79,235.25,234.73,234.94,4020.0
2018-08-16 11:20:00,234.95,235.17,234.9,235.17,900.0,234.95,235.17,234.9,235.17,900.0
2018-08-16 11:25:00,235.25,235.33,235.16,235.2,5799.0,235.25,235.33,235.16,235.2,5799.0
2018-08-16 11:30:00,235.2,235.24,234.92,235.15,10914.0,235.2,235.24,234.92,235.15,10914.0
2018-08-16 11:35:00,235.16,235.24,235.0,235.2,2500.0,235.16,235.24,235.0,235.2,2500.0
2018-08-16 11:40:00,235.2,235.39,235.11,235.28,7385.0,235.2,235.39,235.11,235.28,7385.0
2018-08-16 11:45:00,235.2,235.2,234.26,234.43,17124.0,235.2,235.2,234.26,234.43,17124.0
2018-08-16 11:50:00,234.56,234.56,234.22,234.56,2100.0,234.56,234.56,234.22,234.56,2100.0
2018-08-16 11:55:00,234.63,235.05,234.47,235.0,3410.0,234.63,235.05,234.47,235.0,3410.0
2018-08-16 12:00:00,235.05,235.08,234.73,234.73,4775.0,235.05,235.08,234.73,234.73,4775.0
2018-08-16 12:05:00,234.65,234.75,234.56,234.65,2300.0,234.65,234.75,234.56,234.65,2300.0
2018-08-16 12:10:00,234.76,235.0,234.69,235.0,1000.0,234.76,235.0,234.69,235.0,1000.0
2018-08-16 12:15:00,234.99,235.0,234.78,234.79,5048.0,234.99,235.0,234.78,234.79,5048.0
2018-08-16 12:20:00,234.79,234.8,234.74,234.74,2200.0,234.79,234.8,234.74,234.74,2200.0
2018-08-16 12:25:00,234.77,234.8,234.67,234.8,2642.0,234.77,234.8,234.67,234.8,2642.0
2018-08-16 12:30:00,234.79,234.84,234.77,234.79,1188.0,234.79,234.84,234.77,234.79,1188.0
2018-08-16 12:35:00,234.85,235.13,234.85,234.97,3782.0,234.85,235.13,234.85,234.97,3782.0
2018-08-16 12:40:00,234.91,234.91,234.72,234.8,2759.0,234.91,234.91,234.72,234.8,2759.0
2018-08-16 12:45:00,234.91,234.99,234.69,234.72,4776.0,234.91,234.99,234.69,234.72,4776.0
2018-08-16 12:50:00,234.71,234.79,234.67,234.67,700.0,234.71,234.79,234.67,234.67,700.0
2018-08-16 12:55:00,234.84,234.9,234.8,234.9,600.0,234.84,234.9,234.8,234.9,600.0
2018-08-16 13:00:00,234.91,235.05,234.82,234.82,2300.0,234.91,235.05,234.82,234.82,2300.0
2018-08-16 13:05:00,234.88,234.92,234.66,234.86,5200.0,234.88,234.92,234.66,234.86,5200.0
2018-08-16 13:10:00,234.8,234.89,234.46,234.5,12981.0,234.8,234.89,234.46,234.5,12981.0
2018-08-16 13:15:00,234.4,234.4,234.21,234.21,1146.0,234.4,234.4,234.21,234.21,1146.0
2018-08-16 13:20:00,234.27,234.4,234.2,234.3,1800.0,234.27,234.4,234.2,234.3,1800.0
2018-08-16 13:25:00,234.25,234.25,234.07,234.08,2400.0,234.25,234.25,234.07,234.08,2400.0
2018-08-16 13:30:00,234.02,234.18,233.95,234.18,2412.0,234.02,234.18,233.95,234.18,2412.0
2018-08-16 13:35:00,234.18,234.25,234.17,234.21,400.0,234.18,234.25,234.17,234.21,400.0
2018-08-16 13:40:00,234.21,234.25,234.03,234.03,7166.0,234.21,234.25,234.03,234.03,7166.0
2018-08-16 13:45:00,234.05,234.05,234.0,234.05,900.0,234.05,234.05,234.0,234.05,900.0
2018-08-16 13:50:00,233.97,234.03,233.83,233.84,2300.0,233.97,234.03,233.83,233.84,2300.0
2018-08-16 13:55:00,233.76,233.8,233.32,233.35,1900.0,233.76,233.8,233.32,233.35,1900.0
2018-08-16 14:00:00,233.35,233.6,233.13,233.6,4350.0,233.35,233.6,233.13,233.6,4350.0
2018-08-16 14:05:00,233.51,233.83,233.51,233.83,2700.0,233.51,233.83,233.51,233.83,2700.0
2018-08-16 14:10:00,233.66,233.89,233.66,233.89,1895.0,233.66,233.89,233.66,233.89,1895.0
2018-08-16 14:15:00,233.88,234.25,233.75,234.25,3770.0,233.88,234.25,233.75,234.25,3770.0
2018-08-16 14:20:00,234.17,234.17,233.86,234.1,3900.0,234.17,234.17,233.86,234.1,3900.0
2018-08-16 14:25:00,234.11,234.17,234.01,234.01,700.0,234.11,234.17,234.01,234.01,700.0
2018-08-16 14:30:00,233.93,233.93,233.56,233.67,2229.0,233.93,233.93,233.56,233.67,2229.0
2018-08-16 14:35:00,233.88,234.0,233.87,233.94,1725.0,233.88,234.0,233.87,233.94,1725.0
2018-08-16 14:40:00,234.0,234.0,233.82,233.82,2344.0,234.0,234.0,233.82,233.82,2344.0
2018-08-16 14:45:00,233.81,234.06,233.8,234.0,6120.0,233.81,234.06,233.8,234.0,6120.0
2018-08-16 14:50:00,234.0,234.0,233.89,233.95,2600.0,234.0,234.0,233.89,233.95,2600.0
2018-08-16 14:55:00,233.98,234.06,233.8,233.8,6961.0,233.98,234.06,233.8,233.8,6961.0
2018-08-16 15:00:00,233.8,233.83,233.65,233.7,5314.0,233.8,233.83,233.65,233.7,5314.0
2018-08-16 15:05:00,233.7,233.72,233.4,233.69,8401.0,233.7,233.72,233.4,233.69,8401.0
2018-08-16 15:10:00,233.76,233.85,233.71,233.75,3809.0,233.76,233.85,233.71,233.75,3809.0
2018-08-16 15:15:00,233.74,233.76,233.59,233.7,4452.0,233.74,233.76,233.59,233.7,4452.0
2018-08-16 15:20:00,233.66,233.72,233.34,233.34,6915.0,233.66,233.72,233.34,233.34,6915.0
2018-08-16 15:25:00,233.29,233.46,233.05,233.05,8662.0,233.29,233.46,233.05,233.05,8662.0
2018-08-16 15:30:00,233.0,233.69,232.95,233.39,12272.0,233.0,233.69,232.95,233.39,12272.0
2018-08-16 15:35:00,233.37,233.43,232.91,233.16,13534.0,233.37,233.43,232.91,233.16,13534.0
2018-08-16 15:40:00,233.19,233.19,232.48,232.95,18278.0,233.19,233.19,232.48,232.95,18278.0
2018-08-16 15:45:00,232.95,233.11,232.78,232.81,57940.0,232.95,233.11,232.78,232.81,57940.0
2018-08-16 15:50:00,232.83,233.47,232.73,233.19,46017.0,232.83,233.47,232.73,233.19,46017.0
2018-08-16 15:55:00,233.17,233.3,232.98,233.2,83491.0,233.17,233.3,232.98,233.2,83491.0
2018-08-17 09:30:00,234.43,235.24,234.0,235.04,19341.0,234.43,235.24,234.0,235.04,19341.0
2018-08-17 09:35:00,234.66,234.67,233.98,234.15,2353.0,234.66,234.67,233.98,234.15,2353.0
2018-08-17 09:40:00,234.15,234.33,233.32,233.66,12142.0,234.15,234.33,233.32,233.66,12142.0
2018-08-17 09:45:00,233.68,233.73,233.49,233.5,5298.0,233.68,233.73,233.49,233.5,5298.0
2018-08-17 09:50:00,233.42,233.79,233.29,233.79,7679.0,233.42,233.79,233.29,233.79,7679.0
2018-08-17 09:55:00,233.89,233.95,233.46,233.47,5400.0,233.89,233.95,233.46,233.47,5400.0
2018-08-17 10:00:00,233.54,233.74,233.42,233.68,4195.0,233.54,233.74,233.42,233.68,4195.0
2018-08-17 10:05:00,233.71,233.72,233.3,233.7,3996.0,233.71,233.72,233.3,233.7,3996.0
2018-08-17 10:10:00,233.53,233.54,233.1,233.1,3750.0,233.53,233.54,233.1,233.1,3750.0
2018-08-17 10:15:00,233.01,233.01,231.81,232.06,7363.0,233.01,233.01,231.81,232.06,7363.0
2018-08-17 10:20:00,232.18,232.18,231.66,231.79,4850.0,232.18,232.18,231.66,231.79,4850.0
2018-08-17 10:25:00,232.02,232.24,231.96,232.04,8599.0,232.02,232.24,231.96,232.04,8599.0
2018-08-17 10:30:00,232.02,233.15,232.01,233.15,2909.0,232.02,233.15,232.01,233.15,2909.0
2018-08-17 10:35:00,233.15,233.15,232.87,232.92,2918.0,233.15,233.15,232.87,232.92,2918.0
2018-08-17 10:40:00,232.91,233.06,232.81,232.81,700.0,232.91,233.06,232.81,232.81,700.0
2018-08-17 10:45:00,233.04,233.04,232.61,232.62,1400.0,233.04,233.04,232.61,232.62,1400.0
2018-08-17 10:50:00,232.56,232.73,232.35,232.62,11347.0,232.56,232.73,232.35,232.62,11347.0
2018-08-17 10:55:00,232.64,232.86,232.62,232.86,3400.0,232.64,232.86,232.62,232.86,3400.0
2018-08-17 11:00:00,233.19,233.29,232.82,233.16,3223.0,233.19,233.29,232.82,233.16,3223.0
2018-08-17 11:05:00,233.05,233.24,233.01,233.01,6838.0,233.05,233.24,233.01,233.01,6838.0
2018-08-17 11:10:00,233.0,233.08,232.92,233.0,5227.0,233.0,233.08,232.92,233.0,5227.0
2018-08-17 11:15:00,233.05,233.12,232.91,233.07,9126.0,233.05,233.12,232.91,233.07,9126.0
2018-08-17 11:20:00,233.06,233.13,232.7,232.79,4479.0,233.06,233.13,232.7,232.79,4479.0
2018-08-17 11:25:00,232.8,232.97,232.76,232.96,2110.0,232.8,232.97,232.76,232.96,2110.0
2018-08-17 11:30:00,233.01,233.25,232.94,233.25,9857.0,233.01,233.25,232.94,233.25,9857.0
2018-08-17 11:35:00,233.38,233.58,233.38,233.53,7475.0,233.38,233.58,233.38,233.53,7475.0
2018-08-17 11:40:00,233.52,233.53,233.35,233.38,8703.0,233.52,233.53,233.35,233.38,8703.0
2018-08-17 11:45:00,233.41,233.52,233.35,233.43,7242.0,233.41,233.52,233.35,233.43,7242.0
2018-08-17 11:50:00,233.44,233.5,233.25,233.39,3448.0,233.44,233.5,233.25,233.39,3448.0
2018-08-17 11:55:00,233.47,233.55,233.42,233.42,4262.0,233.47,233.55,233.42,233.42,4262.0
2018-08-17 12:00:00,233.42,233.77,233.39,233.76,7056.0,233.42,233.77,233.39,233.76,7056.0
2018-08-17 12:05:00,233.75,233.84,233.67,233.75,9600.0,233.75,233.84,233.67,233.75,9600.0
2018-08-17 12:10:00,233.75,234.12,233.74,234.02,15348.0,233.75,234.12,233.74,234.02,15348.0
2018-08-17 12:15:00,234.03,234.49,234.02,234.49,5602.0,234.03,234.49,234.02,234.49,5602.0
2018-08-17 12:20:00,234.72,234.72,234.41,234.63,1700.0,234.72,234.72,234.41,234.63,1700.0
2018-08-17 12:25:00,234.63,234.71,234.35,234.37,3700.0,234.63,234.71,234.35,234.37,3700.0
2018-08-17 12:30:00,234.37,234.44,234.26,234.26,2534.0,234.37,234.44,234.26,234.26,2534.0
2018-08-17 12:35:00,234.31,234.35,234.18,234.35,2150.0,234.31,234.35,234.18,234.35,2150.0
2018-08-17 12:40:00,234.49,234.54,234.28,234.28,2700.0,234.49,234.54,234.28,234.28,2700.0
2018-08-17 12:45:00,234.15,234.29,234.0,234.22,6263.0,234.15,234.29,234.0,234.22,6263.0
2018-08-17 12:50:00,234.24,234.36,234.06,234.06,2396.0,234.24,234.36,234.06,234.06,2396.0
2018-08-17 12:55:00,234.06,234.25,233.95,234.25,1902.0,234.06,234.25,233.95,234.25,1902.0
2018-08-17 13:00:00,234.33,234.38,234.15,234.2,2119.0,234.33,234.38,234.15,234.2,2119.0
2018-08-17 13:05:00,234.27,234.27,234.07,234.1,1100.0,234.27,234.27,234.07,234.1,1100.0
2018-08-17 13:10:00,234.12,234.12,233.82,234.06,8631.0,234.12,234.12,233.82,234.06,8631.0
2018-08-17 13:15:00,234.0,234.15,233.94,234.13,2717.0,234.0,234.15,233.94,234.13,2717.0
2018-08-17 13:20:00,234.1,234.36,234.1,234.26,2200.0,234.1,234.36,234.1,234.26,2200.0
2018-08-17 13:25:00,234.35,234.37,234.18,234.29,4044.0,234.35,234.37,234.18,234.29,4044.0
2018-08-17 13:30:00,234.35,234.37,234.0,234.05,5100.0,234.35,234.37,234.0,234.05,5100.0
2018-08-17 13:35:00,234.08,234.08,233.93,234.08,1400.0,234.08,234.08,233.93,234.08,1400.0
2018-08-17 13:40:00,234.16,234.24,234.09,234.24,1786.0,234.16,234.24,234.09,234.24,1786.0
2018-08-17 13:45:00,234.19,234.28,234.11,234.16,3507.0,234.19,234.28,234.11,234.16,3507.0
2018-08-17 13:50:00,234.23,234.25,234.11,234.14,1038.0,234.23,234.25,234.11,234.14,1038.0
2018-08-17 13:55:00,234.09,234.24,234.04,234.04,2500.0,234.09,234.24,234.04,234.04,2500.0
2018-08-17 14:00:00,233.98,234.06,233.75,234.0,14494.0,233.98,234.06,233.75,234.0,14494.0
2018-08-17 14:05:00,234.0,234.1,233.92,234.0,6403.0,234.0,234.1,233.92,234.0,6403.0
2018-08-17 14:10:00,234.0,234.5,234.0,234.45,3883.0,234.0,234.5,234.0,234.45,3883.0
2018-08-17 14:15:00,234.47,234.92,234.47,234.86,3000.0,234.47,234.92,234.47,234.86,3000.0
2018-08-17 14:20:00,234.83,235.4,234.83,234.98,6295.0,234.83,235.4,234.83,234.98,6295.0
2018-08-17 14:25:00,234.88,234.96,234.79,234.79,2916.0,234.88,234.96,234.79,234.79,2916.0
2018-08-17 14:30:00,234.61,235.03,234.54,234.91,3334.0,234.61,235.03,234.54,234.91,3334.0
2018-08-17 14:35:00,234.88,235.1,234.8,235.03,3018.0,234.88,235.1,234.8,235.03,3018.0
2018-08-17 14:40:00,234.93,235.13,234.77,234.89,6800.0,234.93,235.13,234.77,234.89,6800.0
2018-08-17 14:45:00,234.96,235.04,234.81,234.9,3300.0,234.96,235.04,234.81,234.9,3300.0
2018-08-17 14:50:00,234.89,235.27,234.89,235.25,4564.0,234.89,235.27,234.89,235.25,4564.0
2018-08-17 14:55:00,235.28,235.47,235.28,235.43,5698.0,235.28,235.47,235.28,235.43,5698.0
2018-08-17 15:00:00,235.44,235.44,235.11,235.11,4504.0,235.44,235.44,235.11,235.11,4504.0
2018-08-17 15:05:00,235.11,235.24,234.83,234.83,4336.0,235.11,235.24,234.83,234.83,4336.0
2018-08-17 15:10:00,234.9,235.29,234.85,235.22,8771.0,234.9,235.29,234.85,235.22,8771.0
2018-08-17 15:15:00,235.26,235.28,234.9,235.04,16006.0,235.26,235.28,234.9,235.04,16006.0
2018-08-17 15:20:00,235.04,235.06,234.9,234.9,3790.0,235.04,235.06,234.9,234.9,3790.0
2018-08-17 15:25:00,234.98,235.04,234.63,234.63,5915.0,234.98,235.04,234.63,234.63,5915.0
2018-08-17 15:30:00,234.73,235.09,234.73,235.08,3700.0,234.73,235.09,234.73,235.08,3700.0
2018-08-17 15:35:00,235.08,235.36,234.82,235.36,48738.0,235.08,235.36,234.82,235.36,48738.0
2018-08-17 15:40:00,235.23,235.34,235.0,235.11,9700.0,235.23,235.34,235.0,235.11,9700.0
2018-08-17 15:45:00,235.15,235.26,234.87,235.0,19753.0,235.15,235.26,234.87,235.0,19753.0
2018-08-17 15:50:00,235.04,235.27,235.02,235.15,20447.0,235.04,235.27,235.02,235.15,20447.0
2018-08-17 15:55:00,235.17,235.23,234.89,234.96,33332.0,235.17,235.23,234.89,234.96,33332.0
2018-08-20 09:30:00,236.0,239.08,235.81,239.08,10800.0,236.0,239.08,235.81,239.08,10800.0
2018-08-20 09:35:00,238.53,239.29,238.17,238.8,6002.0,238.53,239.29,238.17,238.8,6002.0
2018-08-20 09:40:00,238.75,238.75,237.11,237.81,12213.0,238.75,238.75,237.11,237.81,12213.0
2018-08-20 09:45:00,237.42,238.61,237.42,238.58,7101.0,237.42,238.61,237.42,238.58,7101.0
2018-08-20 09:50:00,238.47,238.47,237.85,238.07,10250.0,238.47,238.47,237.85,238.07,10250.0
2018-08-20 09:55:00,238.0,238.6,237.5,238.36,5120.0,238.0,238.6,237.5,238.36,5120.0
2018-08-20 10:00:00,238.6,239.2,238.52,238.62,12726.0,238.6,239.2,238.52,238.62,12726.0
2018-08-20 10:05:00,238.75,239.29,238.57,238.58,5830.0,238.75,239.29,238.57,238.58,5830.0
2018-08-20 10:10:00,238.44,238.79,238.2,238.59,5156.0,238.44,238.79,238.2,238.59,5156.0
2018-08-20 10:15:00,238.54,238.54,237.89,238.34,6243.0,238.54,238.54,237.89,238.34,6243.0
2018-08-20 10:20:00,238.27,238.36,238.1,238.36,4971.0,238.27,238.36,238.1,238.36,4971.0
2018-08-20 10:25:00,238.34,238.39,238.02,238.38,4607.0,238.34,238.39,238.02,238.38,4607.0
2018-08-20 10:30:00,238.12,238.23,237.87,238.05,5450.0,238.12,238.23,237.87,238.05,5450.0
2018-08-20 10:35:00,238.33,238.53,238.23,238.35,2167.0,238.33,238.53,238.23,238.35,2167.0
2018-08-20 10:40:00,238.12,238.24,237.89,238.16,5590.0,238.12,238.24,237.89,238.16,5590.0
2018-08-20 10:45:00,237.96,238.19,237.96,238.17,1609.0,237.96,238.19,237.96,238.17,1609.0
2018-08-20 10:50:00,238.14,238.22,237.65,237.98,5900.0,238.14,238.22,237.65,237.98,5900.0
2018-08-20 10:55:00,237.98,238.61,237.96,238.61,2801.0,237.98,238.61,237.96,238.61,2801.0
2018-08-20 11:00:00,238.92,239.15,238.8,239.03,3399.0,238.92,239.15,238.8,239.03,3399.0
2018-08-20 11:05:00,239.2,239.23,238.71,238.88,5565.0,239.2,239.23,238.71,238.88,5565.0
2018-08-20 11:10:00,238.76,238.76,238.38,238.63,3922.0,238.76,238.76,238.38,238.63,3922.0
2018-08-20 11:15:00,238.55,238.63,238.0,238.18,7392.0,238.55,238.63,238.0,238.18,7392.0
2018-08-20 11:20:00,238.36,238.36,238.13,238.17,2800.0,238.36,238.36,238.13,238.17,2800.0
2018-08-20 11:25:00,238.21,238.41,238.21,238.32,2300.0,238.21,238.41,238.21,238.32,2300.0
2018-08-20 11:30:00,238.32,238.33,237.73,237.92,3476.0,238.32,238.33,237.73,237.92,3476.0
2018-08-20 11:35:00,237.95,238.08,237.85,237.96,1300.0,237.95,238.08,237.85,237.96,1300.0
2018-08-20 11:40:00,238.15,238.15,237.67,237.76,2700.0,238.15,238.15,237.67,237.76,2700.0
2018-08-20 11:45:00,237.7,237.7,237.2,237.2,2314.0,237.7,237.7,237.2,237.2,2314.0
2018-08-20 11:50:00,237.31,237.52,237.13,237.13,1934.0,237.31,237.52,237.13,237.13,1934.0
2018-08-20 11:55:00,237.02,237.02,236.51,236.51,2015.0,237.02,237.02,236.51,236.51,2015.0
2018-08-20 12:00:00,236.52,237.72,236.51,237.51,7184.0,236.52,237.72,236.51,237.51,7184.0
2018-08-20 12:05:00,237.39,237.99,237.38,237.79,3500.0,237.39,237.99,237.38,237.79,3500.0
2018-08-20 12:10:00,237.73,237.73,237.43,237.67,1600.0,237.73,237.73,237.43,237.67,1600.0
2018-08-20 12:15:00,237.65,237.65,237.49,237.49,1100.0,237.65,237.65,237.49,237.49,1100.0
2018-08-20 12:20:00,237.41,237.93,237.36,237.85,2698.0,237.41,237.93,237.36,237.85,2698.0
2018-08-20 12:25:00,237.97,237.98,237.76,237.9,2230.0,237.97,237.98,237.76,237.9,2230.0
2018-08-20 12:30:00,237.91,238.24,237.88,238.21,5300.0,237.91,238.24,237.88,238.21,5300.0
2018-08-20 12:35:00,238.14,238.35,238.04,238.25,3300.0,238.14,238.35,238.04,238.25,3300.0
2018-08-20 12:40:00,238.45,238.49,238.2,238.37,3900.0,238.45,238.49,238.2,238.37,3900.0
2018-08-20 12:45:00,238.42,238.46,238.23,238.4,3600.0,238.42,238.46,238.23,238.4,3600.0
2018-08-20 12:50:00,238.26,238.26,237.96,237.99,2629.0,238.26,238.26,237.96,237.99,2629.0
2018-08-20 12:55:00,238.08,238.19,237.9,237.93,3600.0,238.08,238.19,237.9,237.93,3600.0
2018-08-20 13:00:00,237.9,237.94,237.62,237.62,1780.0,237.9,237.94,237.62,237.62,1780.0
2018-08-20 13:05:00,237.42,237.89,237.42,237.85,4200.0,237.42,237.89,237.42,237.85,4200.0
2018-08-20 13:10:00,238.12,238.13,237.75,237.77,2096.0,238.12,238.13,237.75,237.77,2096.0
2018-08-20 13:15:00,237.83,237.83,237.82,237.82,400.0,237.83,237.83,237.82,237.82,400.0
2018-08-20 13:20:00,237.86,238.35,237.86,238.29,8017.0,237.86,238.35,237.86,238.29,8017.0
2018-08-20 13:25:00,238.28,238.5,238.22,238.5,3360.0,238.28,238.5,238.22,238.5,3360.0
2018-08-20 13:30:00,238.61,238.7,238.54,238.7,610.0,238.61,238.7,238.54,238.7,610.0
2018-08-20 13:35:00,238.57,238.57,238.08,238.08,2955.0,238.57,238.57,238.08,238.08,2955.0
2018-08-20 13:40:00,238.16,238.34,238.1,238.13,2900.0,238.16,238.34,238.1,238.13,2900.0
2018-08-20 13:45:00,238.19,238.31,238.18,238.3,2800.0,238.19,238.31,238.18,238.3,2800.0
2018-08-20 13:50:00,238.28,238.39,238.25,238.34,2325.0,238.28,238.39,238.25,238.34,2325.0
2018-08-20 13:55:00,238.18,238.27,238.13,238.17,1100.0,238.18,238.27,238.13,238.17,1100.0
2018-08-20 14:00:00,238.27,238.27,238.06,238.06,600.0,238.27,238.27,238.06,238.06,600.0
2018-08-20 14:05:00,237.73,237.79,237.45,237.62,3050.0,237.73,237.79,237.45,237.62,3050.0
2018-08-20 14:10:00,237.79,238.0,237.79,237.8,2740.0,237.79,238.0,237.79,237.8,2740.0
2018-08-20 14:15:00,237.83,238.15,237.83,238.07,6295.0,237.83,238.15,237.83,238.07,6295.0
2018-08-20 14:20:00,238.11,238.11,238.02,238.08,900.0,238.11,238.11,238.02,238.08,900.0
2018-08-20 14:25:00,238.05,238.18,237.98,238.17,2750.0,238.05,238.18,237.98,238.17,2750.0
2018-08-20 14:30:00,238.14,238.22,238.1,238.1,700.0,238.14,238.22,238.1,238.1,700.0
2018-08-20 14:35:00,238.14,238.23,238.05,238.14,2823.0,238.14,238.23,238.05,238.14,2823.0
2018-08-20 14:40:00,238.18,238.18,238.01,238.13,1800.0,238.18,238.18,238.01,238.13,1800.0
2018-08-20 14:45:00,238.01,238.4,238.0,238.4,2923.0,238.01,238.4,238.0,238.4,2923.0
2018-08-20 14:50:00,238.41,238.63,238.22,238.36,2000.0,238.41,238.63,238.22,238.36,2000.0
2018-08-20 14:55:00,238.26,238.38,238.23,238.38,2000.0,238.26,238.38,238.23,238.38,2000.0
2018-08-20 15:00:00,238.44,238.78,238.44,238.72,3400.0,238.44,238.78,238.44,238.72,3400.0
2018-08-20 15:05:00,238.72,238.84,238.5,238.57,4054.0,238.72,238.84,238.5,238.57,4054.0
2018-08-20 15:10:00,238.58,238.74,238.58,238.67,1000.0,238.58,238.74,238.58,238.67,1000.0
2018-08-20 15:15:00,238.74,238.87,238.66,238.74,2620.0,238.74,238.87,238.66,238.74,2620.0
2018-08-20 15:20:00,238.7,239.02,238.7,238.95,3690.0,238.7,239.02,238.7,238.95,3690.0
2018-08-20 15:25:00,239.05,239.11,238.93,238.96,5078.0,239.05,239.11,238.93,238.96,5078.0
2018-08-20 15:30:00,238.93,239.11,238.93,239.1,4700.0,238.93,239.11,238.93,239.1,4700.0
2018-08-20 15:35:00,239.1,239.11,238.92,239.11,4908.0,239.1,239.11,238.92,239.11,4908.0
2018-08-20 15:40:00,239.07,239.3,239.04,239.28,3600.0,239.07,239.3,239.04,239.28,3600.0
2018-08-20 15:45:00,239.24,239.79,239.23,239.78,16001.0,239.24,239.79,239.23,239.78,16001.0
2018-08-20 15:50:00,239.75,239.78,239.26,239.33,21575.0,239.75,239.78,239.26,239.33,21575.0
2018-08-20 15:55:00,239.36,239.43,239.09,239.34,40601.0,239.36,239.43,239.09,239.34,40601.0
2018-08-21 09:30:00,239.85,240.75,239.32,240.64,13050.0,239.85,240.75,239.32,240.64,13050.0
2018-08-21 09:35:00,240.24,240.74,239.66,239.99,3425.0,240.24,240.74,239.66,239.99,3425.0
2018-08-21 09:40:00,240.26,242.78,240.26,242.31,17749.0,240.26,242.78,240.26,242.31,17749.0
2018-08-21 09:45:00,241.68,242.67,241.04,242.5,14036.0,241.68,242.67,241.04,242.5,14036.0
2018-08-21 09:50:00,242.5,242.98,242.14,242.78,12400.0,242.5,242.98,242.14,242.78,12400.0
2018-08-21 09:55:00,242.95,243.82,242.43,243.39,10379.0,242.95,243.82,242.43,243.39,10379.0
2018-08-21 10:00:00,243.18,243.6,242.7,243.36,12498.0,243.18,243.6,242.7,243.36,12498.0
2018-08-21 10:05:00,243.27,243.31,242.64,242.67,4204.0,243.27,243.31,242.64,242.67,4204.0
2018-08-21 10:10:00,242.67,242.81,242.06,242.06,2828.0,242.67,242.81,242.06,242.06,2828.0
2018-08-21 10:15:00,241.89,241.89,240.95,241.05,4170.0,241.89,241.89,240.95,241.05,4170.0
2018-08-21 10:20:00,241.08,241.37,240.01,240.01,11350.0,241.08,241.37,240.01,240.01,11350.0
2018-08-21 10:25:00,240.17,240.45,240.05,240.3,4600.0,240.17,240.45,240.05,240.3,4600.0
2018-08-21 10:30:00,240.3,240.49,240.22,240.49,2746.0,240.3,240.49,240.22,240.49,2746.0
2018-08-21 10:35:00,240.48,240.75,240.32,240.64,4758.0,240.48,240.75,240.32,240.64,4758.0
2018-08-21 10:40:00,240.64,240.91,240.55,240.62,4685.0,240.64,240.91,240.55,240.62,4685.0
2018-08-21 10:45:00,240.76,240.88,240.5,240.81,3100.0,240.76,240.88,240.5,240.81,3100.0
2018-08-21 10:50:00,240.91,240.95,240.88,240.88,1000.0,240.91,240.95,240.88,240.88,1000.0
2018-08-21 10:55:00,240.75,241.06,240.75,240.98,2300.0,240.75,241.06,240.75,240.98,2300.0
2018-08-21 11:00:00,241.06,241.14,240.88,240.98,2865.0,241.06,241.14,240.88,240.98,2865.0
2018-08-21 11:05:00,240.89,240.95,240.5,240.65,5950.0,240.89,240.95,240.5,240.65,5950.0
2018-08-21 11:10:00,240.64,240.71,240.39,240.39,6800.0,240.64,240.71,240.39,240.39,6800.0
2018-08-21 11:15:00,240.33,240.33,239.63,239.63,5845.0,240.33,240.33,239.63,239.63,5845.0
2018-08-21 11:20:00,239.58,240.27,239.55,240.19,8404.0,239.58,240.27,239.55,240.19,8404.0
2018-08-21 11:25:00,240.15,240.52,240.05,240.23,5695.0,240.15,240.52,240.05,240.23,5695.0
2018-08-21 11:30:00,240.15,240.52,240.03,240.34,3307.0,240.15,240.52,240.03,240.34,3307.0
2018-08-21 11:35:00,240.37,240.62,240.1,240.61,5435.0,240.37,240.62,240.1,240.61,5435.0
2018-08-21 11:40:00,240.51,240.63,240.46,240.63,977.0,240.51,240.63,240.46,240.63,977.0
2018-08-21 11:45:00,240.73,240.88,240.64,240.75,3261.0,240.73,240.88,240.64,240.75,3261.0
2018-08-21 11:50:00,240.68,240.68,240.26,240.59,3900.0,240.68,240.68,240.26,240.59,3900.0
2018-08-21 11:55:00,240.48,241.36,240.48,240.89,6284.0,240.48,241.36,240.48,240.89,6284.0
2018-08-21 12:00:00,240.74,241.01,240.68,240.68,4574.0,240.74,241.01,240.68,240.68,4574.0
2018-08-21 12:05:00,240.68,240.77,240.32,240.32,2150.0,240.68,240.77,240.32,240.32,2150.0
2018-08-21 12:10:00,240.31,240.35,240.15,240.19,10000.0,240.31,240.35,240.15,240.19,10000.0
2018-08-21 12:15:00,240.06,241.12,240.0,241.1,8955.0,240.06,241.12,240.0,241.1,8955.0
2018-08-21 12:20:00,241.05,241.2,240.76,241.08,4000.0,241.05,241.2,240.76,241.08,4000.0
2018-08-21 12:25:00,240.99,241.26,240.88,241.21,4200.0,240.99,241.26,240.88,241.21,4200.0
2018-08-21 12:30:00,241.17,241.68,241.02,241.52,12092.0,241.17,241.68,241.02,241.52,12092.0
2018-08-21 12:35:00,241.52,241.79,241.47,241.6,11281.0,241.52,241.79,241.47,241.6,11281.0
2018-08-21 12:40:00,241.61,241.77,241.54,241.67,8614.0,241.61,241.77,241.54,241.67,8614.0
2018-08-21 12:45:00,241.7,241.8,241.36,241.37,6188.0,241.7,241.8,241.36,241.37,6188.0
2018-08-21 12:50:00,241.31,241.68,241.18,241.59,4680.0,241.31,241.68,241.18,241.59,4680.0
2018-08-21 12:55:00,241.67,241.92,241.63,241.86,9120.0,241.67,241.92,241.63,241.86,9120.0
2018-08-21 13:00:00,241.89,242.5,241.86,242.26,8918.0,241.89,242.5,241.86,242.26,8918.0
2018-08-21 13:05:00,242.26,242.34,242.11,242.26,1917.0,242.26,242.34,242.11,242.26,1917.0
2018-08-21 13:10:00,242.19,242.26,242.0,242.08,4178.0,242.19,242.26,242.0,242.08,4178.0
2018-08-21 13:15:00,242.0,242.06,241.7,241.7,2400.0,242.0,242.06,241.7,241.7,2400.0
2018-08-21 13:20:00,241.71,241.76,241.56,241.61,3400.0,241.71,241.76,241.56,241.61,3400.0
2018-08-21 13:25:00,241.76,241.77,241.6,241.71,3300.0,241.76,241.77,241.6,241.71,3300.0
2018-08-21 13:30:00,241.75,241.93,241.73,241.93,3180.0,241.75,241.93,241.73,241.93,3180.0
2018-08-21 13:35:00,241.93,242.0,241.88,241.98,9534.0,241.93,242.0,241.88,241.98,9534.0
2018-08-21 13:40:00,241.97,242.15,241.96,242.09,2733.0,241.97,242.15,241.96,242.09,2733.0
2018-08-21 13:45:00,242.08,242.08,241.48,241.48,6704.0,242.08,242.08,241.48,241.48,6704.0
2018-08-21 13:50:00,241.55,241.59,241.34,241.58,4025.0,241.55,241.59,241.34,241.58,4025.0
2018-08-21 13:55:00,241.59,241.79,241.52,241.65,3098.0,241.59,241.79,241.52,241.65,3098.0
2018-08-21 14:00:00,241.62,241.88,241.55,241.83,3939.0,241.62,241.88,241.55,241.83,3939.0
2018-08-21 14:05:00,241.78,241.78,241.57,241.77,1000.0,241.78,241.78,241.57,241.77,1000.0
2018-08-21 14:10:00,241.57,241.77,241.51,241.51,4100.0,241.57,241.77,241.51,241.51,4100.0
2018-08-21 14:15:00,241.52,241.78,241.46,241.73,3636.0,241.52,241.78,241.46,241.73,3636.0
2018-08-21 14:20:00,241.68,241.7,241.18,241.33,7955.0,241.68,241.7,241.18,241.33,7955.0
2018-08-21 14:25:00,241.31,241.54,241.22,241.54,9520.0,241.31,241.54,241.22,241.54,9520.0
2018-08-21 14:30:00,241.41,241.53,241.16,241.43,3700.0,241.41,241.53,241.16,241.43,3700.0
2018-08-21 14:35:00,241.47,241.49,241.26,241.48,3500.0,241.47,241.49,241.26,241.48,3500.0
2018-08-21 14:40:00,241.44,241.75,241.39,241.68,6715.0,241.44,241.75,241.39,241.68,6715.0
2018-08-21 14:45:00,241.7,241.84,241.63,241.73,4375.0,241.7,241.84,241.63,241.73,4375.0
2018-08-21 14:50:00,241.62,241.86,241.62,241.73,5601.0,241.62,241.86,241.62,241.73,5601.0
2018-08-21 14:55:00,241.73,241.84,241.61,241.76,3706.0,241.73,241.84,241.61,241.76,3706.0
2018-08-21 15:00:00,241.74,241.85,241.65,241.65,2900.0,241.74,241.85,241.65,241.65,2900.0
2018-08-21 15:05:00,241.59,241.79,241.57,241.65,6537.0,241.59,241.79,241.57,241.65,6537.0
2018-08-21 15:10:00,241.63,241.8,241.52,241.8,3213.0,241.63,241.8,241.52,241.8,3213.0
2018-08-21 15:15:00,241.77,241.83,241.72,241.76,5412.0,241.77,241.83,241.72,241.76,5412.0
2018-08-21 15:20:00,241.76,241.94,241.67,241.83,4505.0,241.76,241.94,241.67,241.83,4505.0
2018-08-21 15:25:00,241.76,241.92,241.72,241.79,5529.0,241.76,241.92,241.72,241.79,5529.0
2018-08-21 15:30:00,241.72,242.16,241.71,242.16,5013.0,241.72,242.16,241.71,242.16,5013.0
2018-08-21 15:35:00,241.99,242.31,241.98,242.31,8452.0,241.99,242.31,241.98,242.31,8452.0
2018-08-21 15:40:00,242.18,242.19,241.87,241.95,8506.0,242.18,242.19,241.87,241.95,8506.0
2018-08-21 15:45:00,241.9,242.37,241.83,242.3,18432.0,241.9,242.37,241.83,242.3,18432.0
2018-08-21 15:50:00,242.18,242.32,241.9,242.28,31813.0,242.18,242.32,241.9,242.28,31813.0
2018-08-21 15:55:00,242.33,242.44,242.16,242.17,48338.0,242.33,242.44,242.16,242.17,48338.0
2018-08-22 09:30:00,240.06,241.24,239.88,240.48,30397.0,240.06,241.24,239.88,240.48,30397.0
2018-08-22 09:35:00,240.75,241.71,239.88,240.65,8421.0,240.75,241.71,239.88,240.65,8421.0
2018-08-22 09:40:00,240.72,240.75,240.1,240.1,12132.0,240.72,240.75,240.1,240.1,12132.0
2018-08-22 09:45:00,240.05,240.05,239.31,239.51,10684.0,240.05,240.05,239.31,239.51,10684.0
2018-08-22 09:50:00,239.76,240.11,239.37,239.54,8202.0,239.76,240.11,239.37,239.54,8202.0
2018-08-22 09:55:00,239.41,239.41,238.73,239.09,13597.0,239.41,239.41,238.73,239.09,13597.0
2018-08-22 10:00:00,239.23,239.23,238.53,239.02,8536.0,239.23,239.23,238.53,239.02,8536.0
2018-08-22 10:05:00,238.97,239.16,238.07,238.16,8359.0,238.97,239.16,238.07,238.16,8359.0
2018-08-22 10:10:00,238.48,238.69,238.15,238.16,4000.0,238.48,238.69,238.15,238.16,4000.0
2018-08-22 10:15:00,238.24,238.82,238.24,238.74,10138.0,238.24,238.82,238.24,238.74,10138.0
2018-08-22 10:20:00,238.74,239.04,238.64,238.65,3945.0,238.74,239.04,238.64,238.65,3945.0
2018-08-22 10:25:00,238.61,238.72,238.05,238.15,5300.0,238.61,238.72,238.05,238.15,5300.0
2018-08-22 10:30:00,238.25,238.58,238.25,238.47,3950.0,238.25,238.58,238.25,238.47,3950.0
2018-08-22 10:35:00,238.49,238.49,237.94,238.0,13074.0,238.49,238.49,237.94,238.0,13074.0
2018-08-22 10:40:00,238.03,238.1,237.78,238.01,7319.0,238.03,238.1,237.78,238.01,7319.0
2018-08-22 10:45:00,238.08,238.14,237.77,238.0,10878.0,238.08,238.14,237.77,238.0,10878.0
2018-08-22 10:50:00,238.01,238.02,237.52,237.52,5480.0,238.01,238.02,237.52,237.52,5480.0
2018-08-22 10:55:00,237.54,237.66,237.35,237.39,5708.0,237.54,237.66,237.35,237.39,5708.0
2018-08-22 11:00:00,237.27,237.35,236.37,236.37,8924.0,237.27,237.35,236.37,236.37,8924.0
2018-08-22 11:05:00,236.4,236.81,236.4,236.71,2534.0,236.4,236.81,236.4,236.71,2534.0
2018-08-22 11:10:00,236.55,236.63,236.03,236.13,8476.0,236.55,236.63,236.03,236.13,8476.0
2018-08-22 11:15:00,235.99,236.36,235.61,235.78,11148.0,235.99,236.36,235.61,235.78,11148.0
2018-08-22 11:20:00,235.8,236.16,235.71,235.95,9600.0,235.8,236.16,235.71,235.95,9600.0
2018-08-22 11:25:00,235.8,236.58,235.8,236.39,6330.0,235.8,236.58,235.8,236.39,6330.0
2018-08-22 11:30:00,236.38,236.38,236.18,236.21,3700.0,236.38,236.38,236.18,236.21,3700.0
2018-08-22 11:35:00,236.03,236.2,235.98,236.01,3550.0,236.03,236.2,235.98,236.01,3550.0
2018-08-22 11:40:00,236.1,236.74,236.1,236.21,6000.0,236.1,236.74,236.1,236.21,6000.0
2018-08-22 11:45:00,236.21,236.38,235.9,235.95,3404.0,236.21,236.38,235.9,235.95,3404.0
2018-08-22 11:50:00,236.05,236.38,235.98,236.31,5135.0,236.05,236.38,235.98,236.31,5135.0
2018-08-22 11:55:00,236.22,236.68,236.12,236.14,4415.0,236.22,236.68,236.12,236.14,4415.0
2018-08-22 12:00:00,236.07,236.47,236.07,236.27,7423.0,236.07,236.47,236.07,236.27,7423.0
2018-08-22 12:05:00,236.25,236.57,236.25,236.49,3590.0,236.25,236.57,236.25,236.49,3590.0
2018-08-22 12:10:00,236.43,236.43,236.12,236.16,3320.0,236.43,236.43,236.12,236.16,3320.0
2018-08-22 12:15:00,236.27,236.35,236.2,236.28,2100.0,236.27,236.35,236.2,236.28,2100.0
2018-08-22 12:20:00,236.36,236.37,235.97,236.26,7654.0,236.36,236.37,235.97,236.26,7654.0
2018-08-22 12:25:00,236.25,236.25,235.94,235.94,2040.0,236.25,236.25,235.94,235.94,2040.0
2018-08-22 12:30:00,236.02,236.05,235.75,236.05,4726.0,236.02,236.05,235.75,236.05,4726.0
2018-08-22 12:35:00,235.96,236.27,235.96,236.15,4371.0,235.96,236.27,235.96,236.15,4371.0
2018-08-22 12:40:00,236.3,236.37,235.89,235.93,8650.0,236.3,236.37,235.89,235.93,8650.0
2018-08-22 12:45:00,235.89,235.89,235.36,235.49,12854.0,235.89,235.89,235.36,235.49,12854.0
2018-08-22 12:50:00,235.5,235.77,234.91,235.74,7850.0,235.5,235.77,234.91,235.74,7850.0
2018-08-22 12:55:00,235.63,235.64,234.84,235.0,10926.0,235.63,235.64,234.84,235.0,10926.0
2018-08-22 13:00:00,234.93,235.29,234.9,235.05,10229.0,234.93,235.29,234.9,235.05,10229.0
2018-08-22 13:05:00,234.96,235.06,234.0,234.0,18256.0,234.96,235.06,234.0,234.0,18256.0
2018-08-22 13:10:00,234.04,234.85,234.04,234.84,2185.0,234.04,234.85,234.04,234.84,2185.0
2018-08-22 13:15:00,234.78,235.1,234.69,234.94,5905.0,234.78,235.1,234.69,234.94,5905.0
2018-08-22 13:20:00,234.86,234.93,234.85,234.89,914.0,234.86,234.93,234.85,234.89,914.0
2018-08-22 13:25:00,234.95,235.26,234.94,235.25,4995.0,234.95,235.26,234.94,235.25,4995.0
2018-08-22 13:30:00,235.33,235.43,235.24,235.3,5293.0,235.33,235.43,235.24,235.3,5293.0
2018-08-22 13:35:00,235.36,235.7,235.35,235.69,5449.0,235.36,235.7,235.35,235.69,5449.0
2018-08-22 13:40:00,235.6,235.71,235.45,235.5,2305.0,235.6,235.71,235.45,235.5,2305.0
2018-08-22 13:45:00,235.49,235.49,235.08,235.08,5187.0,235.49,235.49,235.08,235.08,5187.0
2018-08-22 13:50:00,235.29,235.36,235.13,235.28,6982.0,235.29,235.36,235.13,235.28,6982.0
2018-08-22 13:55:00,235.22,235.28,234.92,235.28,4567.0,235.22,235.28,234.92,235.28,4567.0
2018-08-22 14:00:00,235.24,235.67,235.21,235.44,2045.0,235.24,235.67,235.21,235.44,2045.0
2018-08-22 14:05:00,235.55,235.61,235.44,235.44,1525.0,235.55,235.61,235.44,235.44,1525.0
2018-08-22 14:10:00,235.4,235.59,235.4,235.59,2656.0,235.4,235.59,235.4,235.59,2656.0
2018-08-22 14:15:00,235.65,235.73,235.46,235.6,3900.0,235.65,235.73,235.46,235.6,3900.0
2018-08-22 14:20:00,235.61,235.61,235.17,235.18,3640.0,235.61,235.61,235.17,235.18,3640.0
2018-08-22 14:25:00,235.18,235.23,234.6,234.6,10747.0,235.18,235.23,234.6,234.6,10747.0
2018-08-22 14:30:00,234.6,234.65,234.25,234.39,9416.0,234.6,234.65,234.25,234.39,9416.0
2018-08-22 14:35:00,234.38,234.39,233.59,234.09,11698.0,234.38,234.39,233.59,234.09,11698.0
2018-08-22 14:40:00,234.18,234.23,233.83,233.83,7156.0,234.18,234.23,233.83,233.83,7156.0
2018-08-22 14:45:00,233.9,233.91,233.26,233.26,5201.0,233.9,233.91,233.26,233.26,5201.0
2018-08-22 14:50:00,233.44,233.89,233.36,233.84,7367.0,233.44,233.89,233.36,233.84,7367.0
2018-08-22 14:55:00,233.82,233.95,233.8,233.81,2419.0,233.82,233.95,233.8,233.81,2419.0
2018-08-22 15:00:00,233.96,234.1,233.41,233.41,3768.0,233.96,234.1,233.41,233.41,3768.0
2018-08-22 15:05:00,233.53,233.53,233.31,233.5,2516.0,233.53,233.53,233.31,233.5,2516.0
2018-08-22 15:10:00,233.56,233.67,233.17,233.23,6601.0,233.56,233.67,233.17,233.23,6601.0
2018-08-22 15:15:00,233.27,233.8,233.26,233.74,3961.0,233.27,233.8,233.26,233.74,3961.0
2018-08-22 15:20:00,233.75,234.03,233.7,233.98,9117.0,233.75,234.03,233.7,233.98,9117.0
2018-08-22 15:25:00,234.0,234.11,233.87,234.1,55138.0,234.0,234.11,233.87,234.1,55138.0
2018-08-22 15:30:00,234.04,234.42,234.03,234.42,13027.0,234.04,234.42,234.03,234.42,13027.0
2018-08-22 15:35:00,234.44,234.76,234.35,234.6,19464.0,234.44,234.76,234.35,234.6,19464.0
2018-08-22 15:40:00,234.63,234.7,234.26,234.7,18358.0,234.63,234.7,234.26,234.7,18358.0
2018-08-22 15:45:00,234.71,234.85,234.43,234.63,14259.0,234.71,234.85,234.43,234.63,14259.0
2018-08-22 15:50:00,234.6,234.84,234.05,234.81,34576.0,234.6,234.84,234.05,234.81,34576.0
2018-08-22 15:55:00,234.79,234.8,234.51,234.71,40340.0,234.79,234.8,234.51,234.71,40340.0
2018-08-23 09:30:00,236.11,236.76,234.99,235.0,11768.0,236.11,236.76,234.99,235.0,11768.0
2018-08-23 09:35:00,235.14,235.49,234.79,235.13,4196.0,235.14,235.49,234.79,235.13,4196.0
2018-08-23 09:40:00,234.8,235.5,234.62,235.49,14486.0,234.8,235.5,234.62,235.49,14486.0
2018-08-23 09:45:00,235.63,236.5,235.61,236.35,6721.0,235.63,236.5,235.61,236.35,6721.0
2018-08-23 09:50:00,236.45,236.79,236.15,236.15,8624.0,236.45,236.79,236.15,236.15,8624.0
2018-08-23 09:55:00,235.87,236.12,235.75,235.86,1853.0,235.87,236.12,235.75,235.86,1853.0
2018-08-23 10:00:00,235.85,237.28,235.85,237.28,9108.0,235.85,237.28,235.85,237.28,9108.0
2018-08-23 10:05:00,237.45,238.0,237.27,237.37,8076.0,237.45,238.0,237.27,237.37,8076.0
2018-08-23 10:10:00,237.17,237.8,237.09,237.37,8200.0,237.17,237.8,237.09,237.37,8200.0
2018-08-23 10:15:00,237.37,237.74,237.28,237.59,6377.0,237.37,237.74,237.28,237.59,6377.0
2018-08-23 10:20:00,237.67,238.79,237.59,238.39,12025.0,237.67,238.79,237.59,238.39,12025.0
2018-08-23 10:25:00,238.11,238.11,237.61,237.83,4578.0,238.11,238.11,237.61,237.83,4578.0
2018-08-23 10:30:00,238.07,238.07,237.06,237.21,3867.0,238.07,238.07,237.06,237.21,3867.0
2018-08-23 10:35:00,237.14,237.89,236.95,237.78,4728.0,237.14,237.89,236.95,237.78,4728.0
2018-08-23 10:40:00,237.84,238.86,237.68,238.45,5829.0,237.84,238.86,237.68,238.45,5829.0
2018-08-23 10:45:00,238.32,238.48,237.95,238.03,2700.0,238.32,238.48,237.95,238.03,2700.0
2018-08-23 10:50:00,238.02,238.49,237.91,238.34,9343.0,238.02,238.49,237.91,238.34,9343.0
2018-08-23 10:55:00,238.31,238.42,237.92,238.06,2956.0,238.31,238.42,237.92,238.06,2956.0
2018-08-23 11:00:00,237.95,238.01,237.39,237.81,7652.0,237.95,238.01,237.39,237.81,7652.0
2018-08-23 11:05:00,237.83,238.63,237.71,238.63,5949.0,237.83,238.63,237.71,238.63,5949.0
2018-08-23 11:10:00,238.45,239.02,238.41,238.5,14064.0,238.45,239.02,238.41,238.5,14064.0
2018-08-23 11:15:00,238.48,238.93,238.23,238.58,9132.0,238.48,238.93,238.23,238.58,9132.0
2018-08-23 11:20:00,238.26,238.27,237.9,238.23,7150.0,238.26,238.27,237.9,238.23,7150.0
2018-08-23 11:25:00,238.06,238.47,238.05,238.23,4487.0,238.06,238.47,238.05,238.23,4487.0
2018-08-23 11:30:00,238.12,238.43,238.09,238.43,2801.0,238.12,238.43,238.09,238.43,2801.0
2018-08-23 11:35:00,238.22,238.26,238.0,238.26,6480.0,238.22,238.26,238.0,238.26,6480.0
2018-08-23 11:40:00,238.31,238.96,238.22,238.7,10657.0,238.31,238.96,238.22,238.7,10657.0
2018-08-23 11:45:00,238.7,238.9,238.51,238.51,6500.0,238.7,238.9,238.51,238.51,6500.0
2018-08-23 11:50:00,238.54,238.89,238.52,238.67,3617.0,238.54,238.89,238.52,238.67,3617.0
2018-08-23 11:55:00,238.68,238.71,238.55,238.55,1215.0,238.68,238.71,238.55,238.55,1215.0
2018-08-23 12:00:00,238.4,238.49,238.11,238.2,1400.0,238.4,238.49,238.11,238.2,1400.0
2018-08-23 12:05:00,238.34,238.63,238.25,238.63,7700.0,238.34,238.63,238.25,238.63,7700.0
2018-08-23 12:10:00,238.7,239.18,238.56,239.1,7037.0,238.7,239.18,238.56,239.1,7037.0
2018-08-23 12:15:00,239.3,239.76,239.14,239.74,10611.0,239.3,239.76,239.14,239.74,10611.0
2018-08-23 12:20:00,239.74,239.84,239.5,239.5,5200.0,239.74,239.84,239.5,239.5,5200.0
2018-08-23 12:25:00,239.6,239.99,239.42,239.99,7004.0,239.6,239.99,239.42,239.99,7004.0
2018-08-23 12:30:00,239.99,240.04,239.84,239.89,4439.0,239.99,240.04,239.84,239.89,4439.0
2018-08-23 12:35:00,239.86,240.33,239.84,240.33,8038.0,239.86,240.33,239.84,240.33,8038.0
2018-08-23 12:40:00,240.33,240.53,240.23,240.23,5380.0,240.33,240.53,240.23,240.23,5380.0
2018-08-23 12:45:00,240.25,240.31,240.16,240.3,4011.0,240.25,240.31,240.16,240.3,4011.0
2018-08-23 12:50:00,240.25,240.33,239.66,239.66,42703.0,240.25,240.33,239.66,239.66,42703.0
2018-08-23 12:55:00,239.61,239.73,239.36,239.62,3400.0,239.61,239.73,239.36,239.62,3400.0
2018-08-23 13:00:00,239.63,239.63,239.36,239.62,3500.0,239.63,239.63,239.36,239.62,3500.0
2018-08-23 13:05:00,239.7,239.71,239.51,239.53,1800.0,239.7,239.71,239.51,239.53,1800.0
2018-08-23 13:10:00,239.58,239.58,239.18,239.26,2500.0,239.58,239.58,239.18,239.26,2500.0
2018-08-23 13:15:00,239.21,239.5,239.2,239.43,1400.0,239.21,239.5,239.2,239.43,1400.0
2018-08-23 13:20:00,239.3,239.38,239.23,239.23,1132.0,239.3,239.38,239.23,239.23,1132.0
2018-08-23 13:25:00,239.33,239.5,239.27,239.41,4020.0,239.33,239.5,239.27,239.41,4020.0
2018-08-23 13:30:00,239.57,239.57,239.0,239.0,2650.0,239.57,239.57,239.0,239.0,2650.0
2018-08-23 13:35:00,239.0,239.24,238.89,239.07,8840.0,239.0,239.24,238.89,239.07,8840.0
2018-08-23 13:40:00,239.04,239.25,239.0,239.15,2200.0,239.04,239.25,239.0,239.15,2200.0
2018-08-23 13:45:00,239.12,239.22,238.98,239.12,3900.0,239.12,239.22,238.98,239.12,3900.0
2018-08-23 13:50:00,239.28,239.29,239.27,239.29,300.0,239.28,239.29,239.27,239.29,300.0
2018-08-23 13:55:00,239.13,239.26,238.94,238.94,4000.0,239.13,239.26,238.94,238.94,4000.0
2018-08-23 14:00:00,238.88,238.94,238.82,238.82,600.0,238.88,238.94,238.82,238.82,600.0
2018-08-23 14:05:00,238.94,239.02,238.85,239.01,5220.0,238.94,239.02,238.85,239.01,5220.0
2018-08-23 14:10:00,238.94,238.97,238.77,238.81,2809.0,238.94,238.97,238.77,238.81,2809.0
2018-08-23 14:15:00,238.76,238.76,238.4,238.44,3397.0,238.76,238.76,238.4,238.44,3397.0
2018-08-23 14:20:00,238.47,238.89,238.47,238.71,4603.0,238.47,238.89,238.47,238.71,4603.0
2018-08-23 14:25:00,238.62,238.62,238.18,238.19,2210.0,238.62,238.62,238.18,238.19,2210.0
2018-08-23 14:30:00,238.14,238.33,238.13,238.33,1585.0,238.14,238.33,238.13,238.33,1585.0
2018-08-23 14:35:00,238.28,238.28,238.08,238.23,2800.0,238.28,238.28,238.08,238.23,2800.0
2018-08-23 14:40:00,238.21,238.29,238.15,238.17,3201.0,238.21,238.29,238.15,238.17,3201.0
2018-08-23 14:45:00,238.19,238.33,238.19,238.21,769.0,238.19,238.33,238.19,238.21,769.0
2018-08-23 14:50:00,238.21,239.01,238.16,239.0,8846.0,238.21,239.01,238.16,239.0,8846.0
2018-08-23 14:55:00,238.99,239.49,238.99,239.35,5539.0,238.99,239.49,238.99,239.35,5539.0
2018-08-23 15:00:00,239.4,239.81,239.39,239.73,7205.0,239.4,239.81,239.39,239.73,7205.0
2018-08-23 15:05:00,239.59,239.7,239.47,239.59,5500.0,239.59,239.7,239.47,239.59,5500.0
2018-08-23 15:10:00,239.59,239.92,239.55,239.9,7623.0,239.59,239.92,239.55,239.9,7623.0
2018-08-23 15:15:00,239.86,239.94,239.46,239.46,11900.0,239.86,239.94,239.46,239.46,11900.0
2018-08-23 15:20:00,239.49,239.52,239.17,239.23,8948.0,239.49,239.52,239.17,239.23,8948.0
2018-08-23 15:25:00,239.24,239.53,239.07,239.51,9187.0,239.24,239.53,239.07,239.51,9187.0
2018-08-23 15:30:00,239.55,239.66,239.28,239.31,7891.0,239.55,239.66,239.28,239.31,7891.0
2018-08-23 15:35:00,239.32,239.34,238.93,239.1,11649.0,239.32,239.34,238.93,239.1,11649.0
2018-08-23 15:40:00,239.12,239.17,239.06,239.11,7811.0,239.12,239.17,239.06,239.11,7811.0
2018-08-23 15:45:00,239.09,239.27,238.94,239.21,17410.0,239.09,239.27,238.94,239.21,17410.0
2018-08-23 15:50:00,239.16,239.16,238.94,239.04,33340.0,239.16,239.16,238.94,239.04,33340.0
2018-08-23 15:55:00,239.08,239.48,238.97,239.4,42741.0,239.08,239.48,238.97,239.4,42741.0
2018-08-24 09:30:00,240.1,241.28,239.73,240.55,22649.0,240.1,241.28,239.73,240.55,22649.0
2018-08-24 09:35:00,241.08,241.5,240.28,241.36,8775.0,241.08,241.5,240.28,241.36,8775.0
2018-08-24 09:40:00,241.06,241.23,239.31,239.75,4284.0,241.06,241.23,239.31,239.75,4284.0
2018-08-24 09:45:00,239.97,240.22,239.71,239.71,7571.0,239.97,240.22,239.71,239.71,7571.0
2018-08-24 09:50:00,239.87,240.06,239.7,239.99,7828.0,239.87,240.06,239.7,239.99,7828.0
2018-08-24 09:55:00,239.84,239.89,239.04,239.04,2859.0,239.84,239.89,239.04,239.04,2859.0
2018-08-24 10:00:00,238.81,239.34,238.8,239.33,2640.0,238.81,239.34,238.8,239.33,2640.0
2018-08-24 10:05:00,239.18,239.65,238.81,239.3,9231.0,239.18,239.65,238.81,239.3,9231.0
2018-08-24 10:10:00,239.32,239.32,237.65,237.65,7344.0,239.32,239.32,237.65,237.65,7344.0
2018-08-24 10:15:00,237.86,238.56,237.7,237.79,6163.0,237.86,238.56,237.7,237.79,6163.0
2018-08-24 10:20:00,237.91,238.57,237.91,238.39,2119.0,237.91,238.57,237.91,238.39,2119.0
2018-08-24 10:25:00,238.35,239.49,238.35,239.49,3160.0,238.35,239.49,238.35,239.49,3160.0
2018-08-24 10:30:00,239.32,239.5,239.19,239.5,12804.0,239.32,239.5,239.19,239.5,12804.0
2018-08-24 10:35:00,239.51,240.43,239.51,240.43,2249.0,239.51,240.43,239.51,240.43,2249.0
2018-08-24 10:40:00,240.16,240.16,239.49,239.74,8867.0,240.16,240.16,239.49,239.74,8867.0
2018-08-24 10:45:00,239.69,240.26,239.53,240.01,7648.0,239.69,240.26,239.53,240.01,7648.0
2018-08-24 10:50:00,239.99,239.99,239.52,239.62,2549.0,239.99,239.99,239.52,239.62,2549.0
2018-08-24 10:55:00,239.73,239.73,239.31,239.66,4298.0,239.73,239.73,239.31,239.66,4298.0
2018-08-24 11:00:00,239.88,240.12,239.75,240.12,2200.0,239.88,240.12,239.75,240.12,2200.0
2018-08-24 11:05:00,240.19,240.52,239.93,240.44,3613.0,240.19,240.52,239.93,240.44,3613.0
2018-08-24 11:10:00,240.43,240.89,240.43,240.89,6034.0,240.43,240.89,240.43,240.89,6034.0
2018-08-24 11:15:00,240.91,241.04,240.8,240.98,3692.0,240.91,241.04,240.8,240.98,3692.0
2018-08-24 11:20:00,241.03,241.19,240.81,241.19,6623.0,241.03,241.19,240.81,241.19,6623.0
2018-08-24 11:25:00,241.11,241.42,241.11,241.3,7898.0,241.11,241.42,241.11,241.3,7898.0
2018-08-24 11:30:00,241.31,241.76,241.2,241.31,15113.0,241.31,241.76,241.2,241.31,15113.0
2018-08-24 11:35:00,241.4,241.6,241.4,241.4,4131.0,241.4,241.6,241.4,241.4,4131.0
2018-08-24 11:40:00,241.34,241.42,241.03,241.29,3896.0,241.34,241.42,241.03,241.29,3896.0
2018-08-24 11:45:00,241.01,241.16,240.87,241.1,5525.0,241.01,241.16,240.87,241.1,5525.0
2018-08-24 11:50:00,241.16,241.43,241.1,241.43,5105.0,241.16,241.43,241.1,241.43,5105.0
2018-08-24 11:55:00,241.41,241.54,241.1,241.1,8182.0,241.41,241.54,241.1,241.1,8182.0
2018-08-24 12:00:00,241.09,241.34,240.89,240.92,8135.0,241.09,241.34,240.89,240.92,8135.0
2018-08-24 12:05:00,240.95,241.21,240.95,241.21,3406.0,240.95,241.21,240.95,241.21,3406.0
2018-08-24 12:10:00,241.21,241.23,241.05,241.07,2755.0,241.21,241.23,241.05,241.07,2755.0
2018-08-24 12:15:00,241.18,241.52,241.06,241.5,3903.0,241.18,241.52,241.06,241.5,3903.0
2018-08-24 12:20:00,241.59,241.6,241.4,241.51,1289.0,241.59,241.6,241.4,241.51,1289.0
2018-08-24 12:25:00,241.52,241.93,241.52,241.84,1895.0,241.52,241.93,241.52,241.84,1895.0
2018-08-24 12:30:00,241.84,241.84,241.52,241.68,4268.0,241.84,241.84,241.52,241.68,4268.0
2018-08-24 12:35:00,241.68,241.68,241.4,241.4,3100.0,241.68,241.68,241.4,241.4,3100.0
2018-08-24 12:40:00,241.41,241.76,241.35,241.76,7077.0,241.41,241.76,241.35,241.76,7077.0
2018-08-24 12:45:00,241.73,241.74,241.39,241.63,5700.0,241.73,241.74,241.39,241.63,5700.0
2018-08-24 12:50:00,241.65,241.87,241.48,241.81,3844.0,241.65,241.87,241.48,241.81,3844.0
2018-08-24 12:55:00,241.84,241.85,241.65,241.7,2000.0,241.84,241.85,241.65,241.7,2000.0
2018-08-24 13:00:00,241.71,241.99,241.71,241.79,4566.0,241.71,241.99,241.71,241.79,4566.0
2018-08-24 13:05:00,241.73,242.04,241.69,241.89,5886.0,241.73,242.04,241.69,241.89,5886.0
2018-08-24 13:10:00,241.95,241.95,241.55,241.55,2100.0,241.95,241.95,241.55,241.55,2100.0
2018-08-24 13:15:00,241.77,241.8,241.36,241.36,2963.0,241.77,241.8,241.36,241.36,2963.0
2018-08-24 13:20:00,241.44,241.57,241.3,241.53,1200.0,241.44,241.57,241.3,241.53,1200.0
2018-08-24 13:25:00,241.41,241.41,241.18,241.3,1500.0,241.41,241.41,241.18,241.3,1500.0
2018-08-24 13:30:00,241.08,241.29,240.94,241.1,7900.0,241.08,241.29,240.94,241.1,7900.0
2018-08-24 13:35:00,241.32,241.32,240.98,241.16,1300.0,241.32,241.32,240.98,241.16,1300.0
2018-08-24 13:40:00,241.11,241.15,240.74,240.74,2208.0,241.11,241.15,240.74,240.74,2208.0
2018-08-24 13:45:00,240.74,240.98,240.67,240.97,2300.0,240.74,240.98,240.67,240.97,2300.0
2018-08-24 13:50:00,240.88,240.88,240.76,240.87,1300.0,240.88,240.88,240.76,240.87,1300.0
2018-08-24 13:55:00,240.96,241.15,240.88,240.96,3135.0,240.96,241.15,240.88,240.96,3135.0
2018-08-24 14:00:00,240.89,241.0,240.74,240.81,1400.0,240.89,241.0,240.74,240.81,1400.0
2018-08-24 14:05:00,240.61,240.98,240.53,240.93,7184.0,240.61,240.98,240.53,240.93,7184.0
2018-08-24 14:10:00,241.14,241.14,240.8,240.94,800.0,241.14,241.14,240.8,240.94,800.0
2018-08-24 14:15:00,240.93,241.21,240.87,240.95,4400.0,240.93,241.21,240.87,240.95,4400.0
2018-08-24 14:20:00,240.88,240.9,240.68,240.68,1000.0,240.88,240.9,240.68,240.68,1000.0
2018-08-24 14:25:00,240.72,240.72,240.43,240.59,3640.0,240.72,240.72,240.43,240.59,3640.0
2018-08-24 14:30:00,240.71,240.72,240.27,240.38,2266.0,240.71,240.72,240.27,240.38,2266.0
2018-08-24 14:35:00,240.38,240.76,240.38,240.7,3410.0,240.38,240.76,240.38,240.7,3410.0
2018-08-24 14:40:00,240.7,240.98,240.7,240.98,2220.0,240.7,240.98,240.7,240.98,2220.0
2018-08-24 14:45:00,240.89,241.25,240.88,241.08,5010.0,240.89,241.25,240.88,241.08,5010.0
2018-08-24 14:50:00,241.06,241.71,241.06,241.71,2301.0,241.06,241.71,241.06,241.71,2301.0
2018-08-24 14:55:00,241.75,241.95,241.46,241.71,6133.0,241.75,241.95,241.46,241.71,6133.0
2018-08-24 15:00:00,241.84,241.84,241.48,241.75,2130.0,241.84,241.84,241.48,241.75,2130.0
2018-08-24 15:05:00,241.6,241.65,241.51,241.58,3374.0,241.6,241.65,241.51,241.58,3374.0
2018-08-24 15:10:00,241.62,241.76,241.62,241.67,3054.0,241.62,241.76,241.62,241.67,3054.0
2018-08-24 15:15:00,241.75,241.95,241.75,241.95,2600.0,241.75,241.95,241.75,241.95,2600.0
2018-08-24 15:20:00,241.99,242.07,241.76,241.76,4010.0,241.99,242.07,241.76,241.76,4010.0
2018-08-24 15:25:00,241.72,241.72,241.39,241.67,4301.0,241.72,241.72,241.39,241.67,4301.0
2018-08-24 15:30:00,241.51,241.51,241.36,241.46,2500.0,241.51,241.51,241.36,241.46,2500.0
2018-08-24 15:35:00,241.43,241.43,241.07,241.18,1559.0,241.43,241.43,241.07,241.18,1559.0
2018-08-24 15:40:00,241.09,242.02,241.08,241.65,13711.0,241.09,242.02,241.08,241.65,13711.0
2018-08-24 15:45:00,241.76,241.8,241.34,241.34,8059.0,241.76,241.8,241.34,241.34,8059.0
2018-08-24 15:50:00,241.34,241.77,241.27,241.73,14353.0,241.34,241.77,241.27,241.73,14353.0
2018-08-24 15:55:00,241.71,241.99,241.67,241.67,46302.0,241.71,241.99,241.67,241.67,46302.0
2018-08-27 09:30:00,242.0,243.73,241.2,242.15,28660.0,242.0,243.73,241.2,242.15,28660.0
2018-08-27 09:35:00,242.7,243.24,242.16,242.56,13499.0,242.7,243.24,242.16,242.56,13499.0
2018-08-27 09:40:00,242.75,244.62,242.44,244.62,17080.0,242.75,244.62,242.44,244.62,17080.0
2018-08-27 09:45:00,244.36,245.17,243.83,243.83,21444.0,244.36,245.17,243.83,243.83,21444.0
2018-08-27 09:50:00,243.92,244.89,243.54,243.96,15992.0,243.92,244.89,243.54,243.96,15992.0
2018-08-27 09:55:00,243.96,244.85,243.5,243.79,13406.0,243.96,244.85,243.5,243.79,13406.0
2018-08-27 10:00:00,244.1,244.7,244.1,244.66,11689.0,244.1,244.7,244.1,244.66,11689.0
2018-08-27 10:05:00,244.82,244.94,244.25,244.25,9287.0,244.82,244.94,244.25,244.25,9287.0
2018-08-27 10:10:00,244.38,244.7,244.16,244.41,13469.0,244.38,244.7,244.16,244.41,13469.0
2018-08-27 10:15:00,244.47,244.58,243.61,243.61,12818.0,244.47,244.58,243.61,243.61,12818.0
2018-08-27 10:20:00,243.47,243.47,242.68,242.68,4749.0,243.47,243.47,242.68,242.68,4749.0
2018-08-27 10:25:00,242.98,243.08,241.83,242.39,9715.0,242.98,243.08,241.83,242.39,9715.0
2018-08-27 10:30:00,242.39,242.45,241.35,241.67,12204.0,242.39,242.45,241.35,241.67,12204.0
2018-08-27 10:35:00,241.79,241.79,240.6,240.6,4993.0,241.79,241.79,240.6,240.6,4993.0
2018-08-27 10:40:00,240.6,241.08,240.32,240.85,29229.0,240.6,241.08,240.32,240.85,29229.0
2018-08-27 10:45:00,240.84,241.05,240.54,240.95,9578.0,240.84,241.05,240.54,240.95,9578.0
2018-08-27 10:50:00,240.89,241.66,240.89,241.51,7795.0,240.89,241.66,240.89,241.51,7795.0
2018-08-27 10:55:00,241.41,241.72,241.26,241.35,4891.0,241.41,241.72,241.26,241.35,4891.0
2018-08-27 11:00:00,241.35,241.51,241.06,241.27,7899.0,241.35,241.51,241.06,241.27,7899.0
2018-08-27 11:05:00,241.26,241.46,241.16,241.46,8329.0,241.26,241.46,241.16,241.46,8329.0
2018-08-27 11:10:00,241.44,241.65,241.39,241.57,4263.0,241.44,241.65,241.39,241.57,4263.0
2018-08-27 11:15:00,241.56,241.7,241.26,241.27,12131.0,241.56,241.7,241.26,241.27,12131.0
2018-08-27 11:20:00,241.18,241.39,240.86,241.39,11814.0,241.18,241.39,240.86,241.39,11814.0
2018-08-27 11:25:00,241.29,241.31,241.08,241.3,2948.0,241.29,241.31,241.08,241.3,2948.0
2018-08-27 11:30:00,241.19,241.33,240.59,240.59,5717.0,241.19,241.33,240.59,240.59,5717.0
2018-08-27 11:35:00,240.66,241.21,240.65,240.96,5535.0,240.66,241.21,240.65,240.96,5535.0
2018-08-27 11:40:00,240.97,241.37,240.97,241.35,4800.0,240.97,241.37,240.97,241.35,4800.0
2018-08-27 11:45:00,241.21,241.66,241.19,241.59,4967.0,241.21,241.66,241.19,241.59,4967.0
2018-08-27 11:50:00,241.62,241.73,241.5,241.5,3879.0,241.62,241.73,241.5,241.5,3879.0
2018-08-27 11:55:00,241.52,241.71,241.41,241.71,3232.0,241.52,241.71,241.41,241.71,3232.0
2018-08-27 12:00:00,241.6,242.78,241.53,242.37,6000.0,241.6,242.78,241.53,242.37,6000.0
2018-08-27 12:05:00,242.35,242.41,242.14,242.14,1906.0,242.35,242.41,242.14,242.14,1906.0
2018-08-27 12:10:00,242.25,242.25,241.99,241.99,3000.0,242.25,242.25,241.99,241.99,3000.0
2018-08-27 12:15:00,241.95,242.05,241.67,241.74,3031.0,241.95,242.05,241.67,241.74,3031.0
2018-08-27 12:20:00,241.77,241.97,241.69,241.78,4635.0,241.77,241.97,241.69,241.78,4635.0
2018-08-27 12:25:00,241.68,241.73,241.56,241.58,2100.0,241.68,241.73,241.56,241.58,2100.0
2018-08-27 12:30:00,241.57,241.73,241.51,241.52,5269.0,241.57,241.73,241.51,241.52,5269.0
2018-08-27 12:35:00,241.49,241.76,241.44,241.67,4325.0,241.49,241.76,241.44,241.67,4325.0
2018-08-27 12:40:00,241.57,241.72,241.45,241.72,2500.0,241.57,241.72,241.45,241.72,2500.0
2018-08-27 12:45:00,241.61,241.85,241.61,241.68,2250.0,241.61,241.85,241.61,241.68,2250.0
2018-08-27 12:50:00,241.72,242.13,241.65,242.12,7315.0,241.72,242.13,241.65,242.12,7315.0
2018-08-27 12:55:00,242.02,242.19,241.91,242.15,7560.0,242.02,242.19,241.91,242.15,7560.0
2018-08-27 13:00:00,242.14,242.14,241.59,241.59,9288.0,242.14,242.14,241.59,241.59,9288.0
2018-08-27 13:05:00,241.55,241.7,241.44,241.44,2794.0,241.55,241.7,241.44,241.44,2794.0
2018-08-27 13:10:00,241.46,241.6,241.43,241.54,2446.0,241.46,241.6,241.43,241.54,2446.0
2018-08-27 13:15:00,241.64,241.64,241.48,241.64,1200.0,241.64,241.64,241.48,241.64,1200.0
2018-08-27 13:20:00,241.5,241.77,241.49,241.69,2576.0,241.5,241.77,241.49,241.69,2576.0
2018-08-27 13:25:00,241.73,241.78,241.6,241.78,1100.0,241.73,241.78,241.6,241.78,1100.0
2018-08-27 13:30:00,241.78,241.82,241.68,241.73,2879.0,241.78,241.82,241.68,241.73,2879.0
2018-08-27 13:35:00,241.66,241.8,241.61,241.78,1954.0,241.66,241.8,241.61,241.78,1954.0
2018-08-27 13:40:00,241.6,241.6,241.32,241.42,6200.0,241.6,241.6,241.32,241.42,6200.0
2018-08-27 13:45:00,241.36,241.44,241.31,241.44,1500.0,241.36,241.44,241.31,241.44,1500.0
2018-08-27 13:50:00,241.32,241.38,241.19,241.2,1930.0,241.32,241.38,241.19,241.2,1930.0
2018-08-27 13:55:00,241.14,241.25,241.12,241.21,1580.0,241.14,241.25,241.12,241.21,1580.0
2018-08-27 14:00:00,241.32,241.4,241.14,241.17,2484.0,241.32,241.4,241.14,241.17,2484.0
2018-08-27 14:05:00,241.24,241.33,241.2,241.25,2300.0,241.24,241.33,241.2,241.25,2300.0
2018-08-27 14:10:00,241.29,241.29,240.91,240.99,3353.0,241.29,241.29,240.91,240.99,3353.0
2018-08-27 14:15:00,240.9,240.99,240.5,240.69,4604.0,240.9,240.99,240.5,240.69,4604.0
2018-08-27 14:20:00,240.66,240.74,240.57,240.74,2894.0,240.66,240.74,240.57,240.74,2894.0
2018-08-27 14:25:00,240.73,240.88,240.6,240.88,3980.0,240.73,240.88,240.6,240.88,3980.0
2018-08-27 14:30:00,240.74,241.32,240.73,241.32,3090.0,240.74,241.32,240.73,241.32,3090.0
2018-08-27 14:35:00,241.32,241.39,241.2,241.25,3193.0,241.32,241.39,241.2,241.25,3193.0
2018-08-27 14:40:00,241.25,241.25,240.93,240.93,3150.0,241.25,241.25,240.93,240.93,3150.0
2018-08-27 14:45:00,240.94,241.09,240.89,240.96,2614.0,240.94,241.09,240.89,240.96,2614.0
2018-08-27 14:50:00,241.04,241.04,240.81,240.93,4574.0,241.04,241.04,240.81,240.93,4574.0
2018-08-27 14:55:00,240.9,240.9,240.59,240.63,1850.0,240.9,240.9,240.59,240.63,1850.0
2018-08-27 15:00:00,240.57,240.57,240.21,240.32,9319.0,240.57,240.57,240.21,240.32,9319.0
2018-08-27 15:05:00,240.31,240.33,240.05,240.05,1600.0,240.31,240.33,240.05,240.05,1600.0
2018-08-27 15:10:00,240.08,240.21,239.92,240.15,6704.0,240.08,240.21,239.92,240.15,6704.0
2018-08-27 15:15:00,239.96,239.99,239.77,239.78,2110.0,239.96,239.99,239.77,239.78,2110.0
2018-08-27 15:20:00,239.71,239.87,239.64,239.83,5223.0,239.71,239.87,239.64,239.83,5223.0
2018-08-27 15:25:00,239.91,240.16,239.91,240.16,4084.0,239.91,240.16,239.91,240.16,4084.0
2018-08-27 15:30:00,240.16,240.45,240.14,240.29,4440.0,240.16,240.45,240.14,240.29,4440.0
2018-08-27 15:35:00,240.32,240.61,240.32,240.5,4400.0,240.32,240.61,240.32,240.5,4400.0
2018-08-27 15:40:00,240.46,240.46,240.32,240.39,3900.0,240.46,240.46,240.32,240.39,3900.0
2018-08-27 15:45:00,240.39,240.72,240.38,240.66,8858.0,240.39,240.72,240.38,240.66,8858.0
2018-08-27 15:50:00,240.6,240.72,240.36,240.62,16165.0,240.6,240.72,240.36,240.62,16165.0
2018-08-27 15:55:00,240.62,240.89,240.62,240.84,28445.0,240.62,240.89,240.62,240.84,28445.0
2018-08-28 09:30:00,241.67,242.56,239.44,240.49,13761.0,241.67,242.56,239.44,240.49,13761.0
2018-08-28 09:35:00,240.5,241.73,240.44,241.52,2900.0,240.5,241.73,240.44,241.52,2900.0
2018-08-28 09:40:00,241.59,243.03,241.38,243.03,17246.0,241.59,243.03,241.38,243.03,17246.0
2018-08-28 09:45:00,242.9,244.43,242.5,243.58,25861.0,242.9,244.43,242.5,243.58,25861.0
2018-08-28 09:50:00,243.68,244.91,243.6,244.69,22298.0,243.68,244.91,243.6,244.69,22298.0
2018-08-28 09:55:00,244.68,245.38,244.45,244.5,20838.0,244.68,245.38,244.45,244.5,20838.0
2018-08-28 10:00:00,244.91,245.33,243.72,243.99,15875.0,244.91,245.33,243.72,243.99,15875.0
2018-08-28 10:05:00,244.04,244.04,242.67,242.68,7100.0,244.04,244.04,242.67,242.68,7100.0
2018-08-28 10:10:00,242.77,243.16,242.52,242.69,8505.0,242.77,243.16,242.52,242.69,8505.0
2018-08-28 10:15:00,242.56,242.81,241.69,242.12,9045.0,242.56,242.81,241.69,242.12,9045.0
2018-08-28 10:20:00,241.83,242.38,241.81,242.11,6272.0,241.83,242.38,241.81,242.11,6272.0
2018-08-28 10:25:00,242.19,242.2,241.05,241.05,5101.0,242.19,242.2,241.05,241.05,5101.0
2018-08-28 10:30:00,241.29,241.29,240.71,240.71,5117.0,241.29,241.29,240.71,240.71,5117.0
2018-08-28 10:35:00,240.83,242.03,240.42,241.82,19290.0,240.83,242.03,240.42,241.82,19290.0
2018-08-28 10:40:00,241.83,242.05,241.63,241.77,4400.0,241.83,242.05,241.63,241.77,4400.0
2018-08-28 10:45:00,241.76,242.14,241.2,241.2,6133.0,241.76,242.14,241.2,241.2,6133.0
2018-08-28 10:50:00,241.32,241.6,240.92,241.45,3570.0,241.32,241.6,240.92,241.45,3570.0
2018-08-28 10:55:00,241.28,241.63,241.28,241.36,4508.0,241.28,241.63,241.28,241.36,4508.0
2018-08-28 11:00:00,241.36,241.39,240.66,241.15,5473.0,241.36,241.39,240.66,241.15,5473.0
2018-08-28 11:05:00,241.14,241.29,240.91,240.91,2677.0,241.14,241.29,240.91,240.91,2677.0
2018-08-28 11:10:00,241.16,241.65,241.16,241.42,3401.0,241.16,241.65,241.16,241.42,3401.0
2018-08-28 11:15:00,241.56,241.87,241.21,241.31,10061.0,241.56,241.87,241.21,241.31,10061.0
2018-08-28 11:20:00,241.2,241.41,240.94,240.95,1700.0,241.2,241.41,240.94,240.95,1700.0
2018-08-28 11:25:00,241.21,241.43,240.71,240.8,6369.0,241.21,241.43,240.71,240.8,6369.0
2018-08-28 11:30:00,240.92,241.47,240.91,240.96,7700.0,240.92,241.47,240.91,240.96,7700.0
2018-08-28 11:35:00,241.18,241.25,240.69,240.79,5750.0,241.18,241.25,240.69,240.79,5750.0
2018-08-28 11:40:00,240.82,240.87,240.7,240.7,3200.0,240.82,240.87,240.7,240.7,3200.0
2018-08-28 11:45:00,240.88,241.0,240.84,240.92,4100.0,240.88,241.0,240.84,240.92,4100.0
2018-08-28 11:50:00,240.9,240.95,240.5,240.6,4102.0,240.9,240.95,240.5,240.6,4102.0
2018-08-28 11:55:00,240.52,240.52,240.0,240.0,11031.0,240.52,240.52,240.0,240.0,11031.0
2018-08-28 12:00:00,240.08,240.29,240.05,240.28,36968.0,240.08,240.29,240.05,240.28,36968.0
2018-08-28 12:05:00,240.28,240.56,240.22,240.56,2513.0,240.28,240.56,240.22,240.56,2513.0
2018-08-28 12:10:00,240.57,241.06,240.55,241.06,5200.0,240.57,241.06,240.55,241.06,5200.0
2018-08-28 12:15:00,241.05,241.5,241.05,241.5,4800.0,241.05,241.5,241.05,241.5,4800.0
2018-08-28 12:20:00,241.65,242.07,241.59,241.78,5659.0,241.65,242.07,241.59,241.78,5659.0
2018-08-28 12:25:00,241.77,241.8,241.43,241.5,11600.0,241.77,241.8,241.43,241.5,11600.0
2018-08-28 12:30:00,241.52,241.63,241.4,241.4,2960.0,241.52,241.63,241.4,241.4,2960.0
2018-08-28 12:35:00,241.34,241.52,240.92,240.93,5400.0,241.34,241.52,240.92,240.93,5400.0
2018-08-28 12:40:00,240.97,241.49,240.97,241.36,3145.0,240.97,241.49,240.97,241.36,3145.0
2018-08-28 12:45:00,241.35,241.6,241.34,241.44,14482.0,241.35,241.6,241.34,241.44,14482.0
2018-08-28 12:50:00,241.5,241.82,241.5,241.76,2700.0,241.5,241.82,241.5,241.76,2700.0
2018-08-28 12:55:00,241.77,242.22,241.76,242.22,2400.0,241.77,242.22,241.76,242.22,2400.0
2018-08-28 13:00:00,242.28,242.46,242.17,242.24,4376.0,242.28,242.46,242.17,242.24,4376.0
2018-08-28 13:05:00,242.31,242.32,242.01,242.02,2100.0,242.31,242.32,242.01,242.02,2100.0
2018-08-28 13:10:00,242.15,242.17,241.94,242.12,2800.0,242.15,242.17,241.94,242.12,2800.0
2018-08-28 13:15:00,242.2,242.47,242.18,242.19,2300.0,242.2,242.47,242.18,242.19,2300.0
2018-08-28 13:20:00,242.14,242.23,242.12,242.14,3700.0,242.14,242.23,242.12,242.14,3700.0
2018-08-28 13:25:00,242.02,242.21,241.83,242.08,1800.0,242.02,242.21,241.83,242.08,1800.0
2018-08-28 13:30:00,241.97,242.09,241.97,242.04,1100.0,241.97,242.09,241.97,242.04,1100.0
2018-08-28 13:35:00,242.16,242.25,242.07,242.1,2550.0,242.16,242.25,242.07,242.1,2550.0
2018-08-28 13:40:00,242.12,242.25,241.91,242.02,5055.0,242.12,242.25,241.91,242.02,5055.0
2018-08-28 13:45:00,242.04,242.04,241.82,241.82,1010.0,242.04,242.04,241.82,241.82,1010.0
2018-08-28 13:50:00,241.78,241.92,241.73,241.74,2400.0,241.78,241.92,241.73,241.74,2400.0
2018-08-28 13:55:00,241.74,241.95,241.71,241.9,3100.0,241.74,241.95,241.71,241.9,3100.0
2018-08-28 14:00:00,241.92,242.09,241.92,241.98,2711.0,241.92,242.09,241.92,241.98,2711.0
2018-08-28 14:05:00,242.09,242.19,241.85,241.92,12366.0,242.09,242.19,241.85,241.92,12366.0
2018-08-28 14:10:00,241.96,241.96,241.74,241.74,2654.0,241.96,241.96,241.74,241.74,2654.0
2018-08-28 14:15:00,241.73,241.82,241.55,241.57,3400.0,241.73,241.82,241.55,241.57,3400.0
2018-08-28 14:20:00,241.65,241.71,241.56,241.56,2700.0,241.65,241.71,241.56,241.56,2700.0
2018-08-28 14:25:00,241.64,241.64,241.3,241.33,5155.0,241.64,241.64,241.3,241.33,5155.0
2018-08-28 14:30:00,241.26,241.43,241.26,241.34,2350.0,241.26,241.43,241.26,241.34,2350.0
2018-08-28 14:35:00,241.3,241.3,241.01,241.02,2500.0,241.3,241.3,241.01,241.02,2500.0
2018-08-28 14:40:00,240.98,241.56,240.98,241.56,2842.0,240.98,241.56,240.98,241.56,2842.0
2018-08-28 14:45:00,241.44,241.55,241.39,241.42,2484.0,241.44,241.55,241.39,241.42,2484.0
2018-08-28 14:50:00,241.54,241.58,241.42,241.58,3505.0,241.54,241.58,241.42,241.58,3505.0
2018-08-28 14:55:00,241.66,241.76,241.48,241.57,2400.0,241.66,241.76,241.48,241.57,2400.0
2018-08-28 15:00:00,241.58,241.71,241.57,241.57,2945.0,241.58,241.71,241.57,241.57,2945.0
2018-08-28 15:05:00,241.58,241.9,241.57,241.83,4500.0,241.58,241.9,241.57,241.83,4500.0
2018-08-28 15:10:00,241.86,242.03,241.84,241.91,2823.0,241.86,242.03,241.84,241.91,2823.0
2018-08-28 15:15:00,242.01,242.04,241.86,241.96,2100.0,242.01,242.04,241.86,241.96,2100.0
2018-08-28 15:20:00,241.93,241.99,241.73,241.91,5907.0,241.93,241.99,241.73,241.91,5907.0
2018-08-28 15:25:00,241.96,242.33,241.95,242.32,6011.0,241.96,242.33,241.95,242.32,6011.0
2018-08-28 15:30:00,242.33,242.68,242.29,242.62,7702.0,242.33,242.68,242.29,242.62,7702.0
2018-08-28 15:35:00,242.68,242.98,242.68,242.84,9160.0,242.68,242.98,242.68,242.84,9160.0
2018-08-28 15:40:00,242.84,242.84,242.27,242.59,9781.0,242.84,242.84,242.27,242.59,9781.0
2018-08-28 15:45:00,242.53,242.63,242.13,242.13,16580.0,242.53,242.63,242.13,242.13,16580.0
2018-08-28 15:50:00,242.06,242.27,241.8,242.21,20661.0,242.06,242.27,241.8,242.21,20661.0
2018-08-28 15:55:00,242.2,242.63,242.16,242.54,32258.0,242.2,242.63,242.16,242.54,32258.0
2018-08-29 09:30:00,241.77,242.07,241.0,241.53,26901.0,241.77,242.07,241.0,241.53,26901.0
2018-08-29 09:35:00,241.29,241.88,240.64,240.65,7250.0,241.29,241.88,240.64,240.65,7250.0
2018-08-29 09:40:00,240.66,241.08,240.16,240.99,13733.0,240.66,241.08,240.16,240.99,13733.0
2018-08-29 09:45:00,241.09,241.72,240.88,241.72,11712.0,241.09,241.72,240.88,241.72,11712.0
2018-08-29 09:50:00,241.86,242.92,241.86,242.57,8775.0,241.86,242.92,241.86,242.57,8775.0
2018-08-29 09:55:00,242.24,242.28,242.0,242.13,4000.0,242.24,242.28,242.0,242.13,4000.0
2018-08-29 10:00:00,242.28,242.28,241.71,241.72,2956.0,242.28,242.28,241.71,241.72,2956.0
2018-08-29 10:05:00,241.54,242.0,241.54,242.0,3045.0,241.54,242.0,241.54,242.0,3045.0
2018-08-29 10:10:00,241.91,242.01,241.34,241.34,5846.0,241.91,242.01,241.34,241.34,5846.0
2018-08-29 10:15:00,241.3,241.53,241.07,241.45,20394.0,241.3,241.53,241.07,241.45,20394.0
2018-08-29 10:20:00,241.55,241.8,240.94,241.65,7315.0,241.55,241.8,240.94,241.65,7315.0
2018-08-29 10:25:00,241.92,242.35,241.28,242.03,12456.0,241.92,242.35,241.28,242.03,12456.0
2018-08-29 10:30:00,242.1,242.16,241.68,241.78,9827.0,242.1,242.16,241.68,241.78,9827.0
2018-08-29 10:35:00,241.71,242.45,241.69,242.24,13366.0,241.71,242.45,241.69,242.24,13366.0
2018-08-29 10:40:00,242.23,242.89,242.12,242.79,19318.0,242.23,242.89,242.12,242.79,19318.0
2018-08-29 10:45:00,242.75,242.92,242.3,242.3,8526.0,242.75,242.92,242.3,242.3,8526.0
2018-08-29 10:50:00,242.17,242.18,241.51,241.61,9539.0,242.17,242.18,241.51,241.61,9539.0
2018-08-29 10:55:00,241.5,241.5,240.66,240.66,17730.0,241.5,241.5,240.66,240.66,17730.0
2018-08-29 11:00:00,240.73,240.89,240.48,240.48,14675.0,240.73,240.89,240.48,240.48,14675.0
2018-08-29 11:05:00,240.42,241.58,240.22,241.46,26964.0,240.42,241.58,240.22,241.46,26964.0
2018-08-29 11:10:00,241.42,241.53,241.14,241.28,2632.0,241.42,241.53,241.14,241.28,2632.0
2018-08-29 11:15:00,241.34,241.5,241.19,241.36,5443.0,241.34,241.5,241.19,241.36,5443.0
2018-08-29 11:20:00,241.36,241.46,241.28,241.36,4809.0,241.36,241.46,241.28,241.36,4809.0
2018-08-29 11:25:00,241.41,241.47,241.07,241.44,6442.0,241.41,241.47,241.07,241.44,6442.0
2018-08-29 11:30:00,241.45,241.69,241.39,241.51,5600.0,241.45,241.69,241.39,241.51,5600.0
2018-08-29 11:35:00,241.5,241.5,241.26,241.47,3024.0,241.5,241.5,241.26,241.47,3024.0
2018-08-29 11:40:00,241.4,241.4,240.87,240.99,3800.0,241.4,241.4,240.87,240.99,3800.0
2018-08-29 11:45:00,240.99,241.08,240.89,240.98,2849.0,240.99,241.08,240.89,240.98,2849.0
2018-08-29 11:50:00,241.12,241.36,241.12,241.23,2414.0,241.12,241.36,241.12,241.23,2414.0
2018-08-29 11:55:00,241.22,241.53,241.07,241.41,4324.0,241.22,241.53,241.07,241.41,4324.0
2018-08-29 12:00:00,241.4,241.5,241.3,241.36,3500.0,241.4,241.5,241.3,241.36,3500.0
2018-08-29 12:05:00,241.45,242.02,241.45,241.97,4904.0,241.45,242.02,241.45,241.97,4904.0
2018-08-29 12:10:00,242.02,242.06,241.69,241.69,5200.0,242.02,242.06,241.69,241.69,5200.0
2018-08-29 12:15:00,241.73,241.92,241.73,241.89,7300.0,241.73,241.92,241.73,241.89,7300.0
2018-08-29 12:20:00,241.88,241.92,241.51,241.62,19199.0,241.88,241.92,241.51,241.62,19199.0
2018-08-29 12:25:00,241.66,241.94,241.66,241.83,4250.0,241.66,241.94,241.66,241.83,4250.0
2018-08-29 12:30:00,241.89,241.96,241.74,241.88,13246.0,241.89,241.96,241.74,241.88,13246.0
2018-08-29 12:35:00,241.81,242.13,241.81,242.12,9205.0,241.81,242.13,241.81,242.12,9205.0
2018-08-29 12:40:00,242.12,242.12,241.82,241.82,3500.0,242.12,242.12,241.82,241.82,3500.0
2018-08-29 12:45:00,241.75,241.89,241.64,241.64,4514.0,241.75,241.89,241.64,241.64,4514.0
2018-08-29 12:50:00,241.65,241.87,241.49,241.78,7842.0,241.65,241.87,241.49,241.78,7842.0
2018-08-29 12:55:00,241.74,241.88,241.46,241.8,4873.0,241.74,241.88,241.46,241.8,4873.0
2018-08-29 13:00:00,241.91,242.14,241.91,242.11,6292.0,241.91,242.14,241.91,242.11,6292.0
2018-08-29 13:05:00,242.01,242.1,241.84,242.0,3810.0,242.01,242.1,241.84,242.0,3810.0
2018-08-29 13:10:00,242.11,242.6,242.1,242.47,8337.0,242.11,242.6,242.1,242.47,8337.0
2018-08-29 13:15:00,242.52,242.53,242.07,242.07,6203.0,242.52,242.53,242.07,242.07,6203.0
2018-08-29 13:20:00,241.96,242.06,241.86,241.86,2108.0,241.96,242.06,241.86,241.86,2108.0
2018-08-29 13:25:00,241.92,242.09,241.8,242.09,6250.0,241.92,242.09,241.8,242.09,6250.0
2018-08-29 13:30:00,242.05,242.17,242.0,242.02,3244.0,242.05,242.17,242.0,242.02,3244.0
2018-08-29 13:35:00,241.96,242.09,241.92,241.92,3500.0,241.96,242.09,241.92,241.92,3500.0
2018-08-29 13:40:00,241.84,241.85,241.65,241.65,3069.0,241.84,241.85,241.65,241.65,3069.0
2018-08-29 13:45:00,241.7,241.91,241.68,241.77,5322.0,241.7,241.91,241.68,241.77,5322.0
2018-08-29 13:50:00,241.86,242.73,241.85,242.66,21874.0,241.86,242.73,241.85,242.66,21874.0
2018-08-29 13:55:00,242.69,242.76,242.21,242.54,19048.0,242.69,242.76,242.21,242.54,19048.0
2018-08-29 14:00:00,242.48,242.54,241.98,242.02,5856.0,242.48,242.54,241.98,242.02,5856.0
2018-08-29 14:05:00,242.05,242.05,241.79,241.79,7883.0,242.05,242.05,241.79,241.79,7883.0
2018-08-29 14:10:00,241.8,241.8,241.64,241.64,2700.0,241.8,241.8,241.64,241.64,2700.0
2018-08-29 14:15:00,241.7,241.71,241.32,241.33,11700.0,241.7,241.71,241.32,241.33,11700.0
2018-08-29 14:20:00,241.29,241.29,240.93,241.23,26194.0,241.29,241.29,240.93,241.23,26194.0
2018-08-29 14:25:00,241.23,241.85,241.23,241.7,4607.0,241.23,241.85,241.23,241.7,4607.0
2018-08-29 14:30:00,241.71,242.1,241.71,241.9,6165.0,241.71,242.1,241.71,241.9,6165.0
2018-08-29 14:35:00,242.02,242.03,241.75,241.75,6630.0,242.02,242.03,241.75,241.75,6630.0
2018-08-29 14:40:00,241.74,241.74,241.56,241.59,2100.0,241.74,241.74,241.56,241.59,2100.0
2018-08-29 14:45:00,241.6,241.64,241.27,241.34,4617.0,241.6,241.64,241.27,241.34,4617.0
2018-08-29 14:50:00,241.34,241.69,241.1,241.68,9617.0,241.34,241.69,241.1,241.68,9617.0
2018-08-29 14:55:00,241.56,241.87,241.4,241.84,6734.0,241.56,241.87,241.4,241.84,6734.0
2018-08-29 15:00:00,241.8,241.99,241.57,241.61,5210.0,241.8,241.99,241.57,241.61,5210.0
2018-08-29 15:05:00,241.62,241.8,241.25,241.7,4214.0,241.62,241.8,241.25,241.7,4214.0
2018-08-29 15:10:00,241.82,241.85,241.49,241.6,10000.0,241.82,241.85,241.49,241.6,10000.0
2018-08-29 15:15:00,241.61,241.73,241.51,241.71,5280.0,241.61,241.73,241.51,241.71,5280.0
2018-08-29 15:20:00,241.7,241.77,241.63,241.63,7633.0,241.7,241.77,241.63,241.63,7633.0
2018-08-29 15:25:00,241.66,241.77,241.59,241.7,6965.0,241.66,241.77,241.59,241.7,6965.0
2018-08-29 15:30:00,241.73,241.77,241.67,241.74,8086.0,241.73,241.77,241.67,241.74,8086.0
2018-08-29 15:35:00,241.72,242.36,241.71,242.3,16876.0,241.72,242.36,241.71,242.3,16876.0
2018-08-29 15:40:00,242.3,242.42,242.06,242.36,11841.0,242.3,242.42,242.06,242.36,11841.0
2018-08-29 15:45:00,242.38,242.4,241.97,242.25,18172.0,242.38,242.4,241.97,242.25,18172.0
2018-08-29 15:50:00,242.2,242.2,241.96,242.01,18720.0,242.2,242.2,241.96,242.01,18720.0
2018-08-29 15:55:00,242.01,242.02,241.6,241.73,52681.0,242.01,242.02,241.6,241.73,52681.0
2018-08-30 09:30:00,240.73,244.6,240.73,244.6,40906.0,240.73,244.6,240.73,244.6,40906.0
2018-08-30 09:35:00,244.5,245.25,244.11,244.12,28627.0,244.5,245.25,244.11,244.12,28627.0
2018-08-30 09:40:00,244.61,244.86,243.94,243.94,11715.0,244.61,244.86,243.94,243.94,11715.0
2018-08-30 09:45:00,244.36,244.74,243.76,244.44,10412.0,244.36,244.74,243.76,244.44,10412.0
2018-08-30 09:50:00,244.44,244.76,243.96,244.01,7798.0,244.44,244.76,243.96,244.01,7798.0
2018-08-30 09:55:00,244.19,244.77,243.87,244.09,11846.0,244.19,244.77,243.87,244.09,11846.0
2018-08-30 10:00:00,243.8,244.1,243.35,243.83,12461.0,243.8,244.1,243.35,243.83,12461.0
2018-08-30 10:05:00,243.74,244.13,243.5,244.11,7590.0,243.74,244.13,243.5,244.11,7590.0
2018-08-30 10:10:00,243.87,243.93,243.04,243.11,7519.0,243.87,243.93,243.04,243.11,7519.0
2018-08-30 10:15:00,243.11,243.33,242.45,242.9,11780.0,243.11,243.33,242.45,242.9,11780.0
2018-08-30 10:20:00,242.9,243.88,242.63,243.04,14643.0,242.9,243.88,242.63,243.04,14643.0
2018-08-30 10:25:00,242.92,243.63,242.7,243.47,5100.0,242.92,243.63,242.7,243.47,5100.0
2018-08-30 10:30:00,243.48,243.54,242.84,242.84,10918.0,243.48,243.54,242.84,242.84,10918.0
2018-08-30 10:35:00,243.1,243.11,242.72,242.92,9700.0,243.1,243.11,242.72,242.92,9700.0
2018-08-30 10:40:00,243.0,243.35,242.8,242.98,44416.0,243.0,243.35,242.8,242.98,44416.0
2018-08-30 10:45:00,242.94,243.44,242.84,243.38,15116.0,242.94,243.44,242.84,243.38,15116.0
2018-08-30 10:50:00,243.42,243.79,243.3,243.79,10555.0,243.42,243.79,243.3,243.79,10555.0
2018-08-30 10:55:00,243.73,243.99,243.37,243.48,15423.0,243.73,243.99,243.37,243.48,15423.0
2018-08-30 11:00:00,243.3,243.6,243.08,243.26,14836.0,243.3,243.6,243.08,243.26,14836.0
2018-08-30 11:05:00,243.26,243.26,242.74,242.84,12795.0,243.26,243.26,242.74,242.84,12795.0
2018-08-30 11:10:00,242.8,242.93,242.67,242.85,5019.0,242.8,242.93,242.67,242.85,5019.0
2018-08-30 11:15:00,242.84,242.85,242.2,242.28,7780.0,242.84,242.85,242.2,242.28,7780.0
2018-08-30 11:20:00,242.3,242.39,242.09,242.14,10895.0,242.3,242.39,242.09,242.14,10895.0
2018-08-30 11:25:00,242.15,242.43,242.15,242.26,6553.0,242.15,242.43,242.15,242.26,6553.0
2018-08-30 11:30:00,242.34,242.4,242.26,242.31,3948.0,242.34,242.4,242.26,242.31,3948.0
2018-08-30 11:35:00,242.31,242.31,241.7,241.7,17659.0,242.31,242.31,241.7,241.7,17659.0
2018-08-30 11:40:00,241.7,241.7,241.22,241.34,10852.0,241.7,241.7,241.22,241.34,10852.0
2018-08-30 11:45:00,241.34,241.38,240.81,240.95,15505.0,241.34,241.38,240.81,240.95,15505.0
2018-08-30 11:50:00,240.93,241.08,240.9,240.9,21365.0,240.93,241.08,240.9,240.9,21365.0
2018-08-30 11:55:00,240.97,241.06,240.74,240.74,10510.0,240.97,241.06,240.74,240.74,10510.0
2018-08-30 12:00:00,240.73,241.07,240.57,240.93,11736.0,240.73,241.07,240.57,240.93,11736.0
2018-08-30 12:05:00,240.93,241.48,240.81,241.36,11103.0,240.93,241.48,240.81,241.36,11103.0
2018-08-30 12:10:00,241.41,241.7,241.28,241.57,9325.0,241.41,241.7,241.28,241.57,9325.0
2018-08-30 12:15:00,241.5,241.51,241.29,241.43,5382.0,241.5,241.51,241.29,241.43,5382.0
2018-08-30 12:20:00,241.4,242.16,241.38,241.94,20654.0,241.4,242.16,241.38,241.94,20654.0
2018-08-30 12:25:00,241.9,242.58,241.88,242.32,11968.0,241.9,242.58,241.88,242.32,11968.0
2018-08-30 12:30:00,242.24,242.31,242.1,242.16,2860.0,242.24,242.31,242.1,242.16,2860.0
2018-08-30 12:35:00,242.15,242.51,242.08,242.5,7334.0,242.15,242.51,242.08,242.5,7334.0
2018-08-30 12:40:00,242.41,242.65,242.41,242.44,5712.0,242.41,242.65,242.41,242.44,5712.0
2018-08-30 12:45:00,242.42,242.73,242.41,242.73,6800.0,242.42,242.73,242.41,242.73,6800.0
2018-08-30 12:50:00,242.92,243.21,242.9,243.14,16070.0,242.92,243.21,242.9,243.14,16070.0
2018-08-30 12:55:00,243.19,243.72,243.1,243.64,21424.0,243.19,243.72,243.1,243.64,21424.0
2018-08-30 13:00:00,243.69,244.61,243.68,244.49,18703.0,243.69,244.61,243.68,244.49,18703.0
2018-08-30 13:05:00,244.49,244.49,243.46,243.87,17440.0,244.49,244.49,243.46,243.87,17440.0
2018-08-30 13:10:00,243.88,243.89,243.59,243.71,6576.0,243.88,243.89,243.59,243.71,6576.0
2018-08-30 13:15:00,243.7,244.07,243.7,243.89,3806.0,243.7,244.07,243.7,243.89,3806.0
2018-08-30 13:20:00,243.89,244.51,243.63,244.51,12325.0,243.89,244.51,243.63,244.51,12325.0
2018-08-30 13:25:00,244.52,244.55,244.19,244.19,10716.0,244.52,244.55,244.19,244.19,10716.0
2018-08-30 13:30:00,244.23,244.29,243.98,244.04,6358.0,244.23,244.29,243.98,244.04,6358.0
2018-08-30 13:35:00,243.94,244.18,243.87,244.18,8350.0,243.94,244.18,243.87,244.18,8350.0
2018-08-30 13:40:00,244.17,244.91,244.14,244.77,7302.0,244.17,244.91,244.14,244.77,7302.0
2018-08-30 13:45:00,244.78,244.97,244.57,244.62,9280.0,244.78,244.97,244.57,244.62,9280.0
2018-08-30 13:50:00,244.63,245.24,244.63,245.14,9792.0,244.63,245.24,244.63,245.14,9792.0
2018-08-30 13:55:00,245.03,245.43,244.87,244.87,19582.0,245.03,245.43,244.87,244.87,19582.0
2018-08-30 14:00:00,244.89,245.58,244.17,245.37,23410.0,244.89,245.58,244.17,245.37,23410.0
2018-08-30 14:05:00,245.39,245.88,245.2,245.66,29286.0,245.39,245.88,245.2,245.66,29286.0
2018-08-30 14:10:00,245.49,245.58,245.11,245.13,13255.0,245.49,245.58,245.11,245.13,13255.0
2018-08-30 14:15:00,245.14,245.5,244.89,245.14,21352.0,245.14,245.5,244.89,245.14,21352.0
2018-08-30 14:20:00,245.15,245.45,244.82,244.95,20851.0,245.15,245.45,244.82,244.95,20851.0
2018-08-30 14:25:00,244.95,245.19,244.81,245.03,19872.0,244.95,245.19,244.81,245.03,19872.0
2018-08-30 14:30:00,244.95,245.18,244.9,245.12,11211.0,244.95,245.18,244.9,245.12,11211.0
2018-08-30 14:35:00,245.15,246.21,245.15,245.63,27359.0,245.15,246.21,245.15,245.63,27359.0
2018-08-30 14:40:00,245.5,245.67,245.18,245.63,15440.0,245.5,245.67,245.18,245.63,15440.0
2018-08-30 14:45:00,245.55,245.55,244.93,244.97,15051.0,245.55,245.55,244.93,244.97,15051.0
2018-08-30 14:50:00,245.02,245.09,244.63,244.63,12701.0,245.02,245.09,244.63,244.63,12701.0
2018-08-30 14:55:00,244.63,244.63,243.88,243.93,30064.0,244.63,244.63,243.88,243.93,30064.0
2018-08-30 15:00:00,243.9,243.91,243.27,243.27,11787.0,243.9,243.91,243.27,243.27,11787.0
2018-08-30 15:05:00,243.21,243.35,242.7,243.27,14453.0,243.21,243.35,242.7,243.27,14453.0
2018-08-30 15:10:00,243.38,243.45,242.88,242.93,9505.0,243.38,243.45,242.88,242.93,9505.0
2018-08-30 15:15:00,242.88,244.32,242.61,243.2,31075.0,242.88,244.32,242.61,243.2,31075.0
2018-08-30 15:20:00,243.13,243.29,242.89,243.21,12833.0,243.13,243.29,242.89,243.21,12833.0
2018-08-30 15:25:00,243.22,243.9,243.13,243.73,15867.0,243.22,243.9,243.13,243.73,15867.0
2018-08-30 15:30:00,243.68,244.26,242.6,242.77,21665.0,243.68,244.26,242.6,242.77,21665.0
2018-08-30 15:35:00,242.84,243.43,242.6,242.91,23128.0,242.84,243.43,242.6,242.91,23128.0
2018-08-30 15:40:00,242.91,243.31,242.74,242.97,16842.0,242.91,243.31,242.74,242.97,16842.0
2018-08-30 15:45:00,242.95,244.81,242.94,244.0,54817.0,242.95,244.81,242.94,244.0,54817.0
2018-08-30 15:50:00,244.0,244.41,243.01,244.12,56653.0,244.0,244.41,243.01,244.12,56653.0
2018-08-30 15:55:00,244.13,245.1,243.91,244.42,110146.0,244.13,245.1,243.91,244.42,110146.0
2018-08-31 09:30:00,247.21,264.89,247.21,261.62,358114.0,247.21,264.89,247.21,261.62,358114.0
2018-08-31 09:35:00,261.74,266.6,259.41,265.84,232255.0,261.74,266.6,259.41,265.84,232255.0
2018-08-31 09:40:00,266.19,268.88,265.25,265.5,150167.0,266.19,268.88,265.25,265.5,150167.0
2018-08-31 09:45:00,265.54,266.31,264.58,264.9,141821.0,265.54,266.31,264.58,264.9,141821.0
2018-08-31 09:50:00,264.83,265.62,260.55,260.74,166510.0,264.83,265.62,260.55,260.74,166510.0
2018-08-31 09:55:00,260.55,262.79,258.0,261.72,177020.0,260.55,262.79,258.0,261.72,177020.0
2018-08-31 10:00:00,261.86,263.43,261.23,262.65,87987.0,261.86,263.43,261.23,262.65,87987.0
2018-08-31 10:05:00,262.65,263.74,259.87,262.21,90892.0,262.65,263.74,259.87,262.21,90892.0
2018-08-31 10:10:00,262.44,262.94,261.01,262.69,31689.0,262.44,262.94,261.01,262.69,31689.0
2018-08-31 10:15:00,262.76,263.5,261.5,263.48,32269.0,262.76,263.5,261.5,263.48,32269.0
2018-08-31 10:20:00,263.49,265.49,262.12,262.52,82877.0,263.49,265.49,262.12,262.52,82877.0
2018-08-31 10:25:00,262.68,265.47,262.53,265.31,44106.0,262.68,265.47,262.53,265.31,44106.0
2018-08-31 10:30:00,265.32,266.1,264.48,265.9,69041.0,265.32,266.1,264.48,265.9,69041.0
2018-08-31 10:35:00,265.88,267.48,265.82,267.07,94871.0,265.88,267.48,265.82,267.07,94871.0
2018-08-31 10:40:00,267.12,267.36,264.25,265.72,84176.0,267.12,267.36,264.25,265.72,84176.0
2018-08-31 10:45:00,265.58,266.16,264.59,264.66,55055.0,265.58,266.16,264.59,264.66,55055.0
2018-08-31 10:50:00,264.55,265.0,261.51,262.77,79586.0,264.55,265.0,261.51,262.77,79586.0
2018-08-31 10:55:00,262.75,265.71,262.59,265.5,53317.0,262.75,265.71,262.59,265.5,53317.0
2018-08-31 11:00:00,265.48,266.28,263.76,263.89,56331.0,265.48,266.28,263.76,263.89,56331.0
2018-08-31 11:05:00,264.19,264.35,262.92,263.11,108689.0,264.19,264.35,262.92,263.11,108689.0
2018-08-31 11:10:00,263.0,263.25,260.66,261.34,73987.0,263.0,263.25,260.66,261.34,73987.0
2018-08-31 11:15:00,261.17,262.47,260.71,261.83,58107.0,261.17,262.47,260.71,261.83,58107.0
2018-08-31 11:20:00,261.8,263.68,261.38,263.48,31864.0,261.8,263.68,261.38,263.48,31864.0
2018-08-31 11:25:00,263.33,263.69,262.8,263.0,37788.0,263.33,263.69,262.8,263.0,37788.0
2018-08-31 11:30:00,263.22,263.45,262.37,262.88,31077.0,263.22,263.45,262.37,262.88,31077.0
2018-08-31 11:35:00,262.88,263.43,262.4,262.89,20199.0,262.88,263.43,262.4,262.89,20199.0
2018-08-31 11:40:00,262.86,263.09,262.33,262.56,13728.0,262.86,263.09,262.33,262.56,13728.0
2018-08-31 11:45:00,262.5,262.58,260.76,260.88,17654.0,262.5,262.58,260.76,260.88,17654.0
2018-08-31 11:50:00,260.85,261.28,259.58,261.28,45287.0,260.85,261.28,259.58,261.28,45287.0
2018-08-31 11:55:00,260.93,260.99,259.77,260.33,34635.0,260.93,260.99,259.77,260.33,34635.0
2018-08-31 12:00:00,260.21,260.69,258.55,258.55,34939.0,260.21,260.69,258.55,258.55,34939.0
2018-08-31 12:05:00,258.79,258.79,257.75,258.36,46932.0,258.79,258.79,257.75,258.36,46932.0
2018-08-31 12:10:00,258.38,259.78,258.17,258.87,25191.0,258.38,259.78,258.17,258.87,25191.0
2018-08-31 12:15:00,258.7,259.36,258.3,258.65,19971.0,258.7,259.36,258.3,258.65,19971.0
2018-08-31 12:20:00,258.72,258.72,257.0,257.45,36272.0,258.72,258.72,257.0,257.45,36272.0
2018-08-31 12:25:00,257.31,257.48,256.0,256.42,43000.0,257.31,257.48,256.0,256.42,43000.0
2018-08-31 12:30:00,256.24,257.39,256.13,256.4,24193.0,256.24,257.39,256.13,256.4,24193.0
2018-08-31 12:35:00,256.57,256.91,256.17,256.45,16041.0,256.57,256.91,256.17,256.45,16041.0
2018-08-31 12:40:00,256.45,258.17,256.23,258.0,34376.0,256.45,258.17,256.23,258.0,34376.0
2018-08-31 12:45:00,257.97,258.79,257.96,258.42,19210.0,257.97,258.79,257.96,258.42,19210.0
2018-08-31 12:50:00,258.34,258.86,257.73,258.6,21959.0,258.34,258.86,257.73,258.6,21959.0
2018-08-31 12:55:00,258.52,259.3,258.37,259.0,25097.0,258.52,259.3,258.37,259.0,25097.0
2018-08-31 13:00:00,258.93,259.27,257.82,258.01,22793.0,258.93,259.27,257.82,258.01,22793.0
2018-08-31 13:05:00,257.85,257.97,256.36,257.59,32739.0,257.85,257.97,256.36,257.59,32739.0
2018-08-31 13:10:00,257.4,257.41,256.52,257.02,15857.0,257.4,257.41,256.52,257.02,15857.0
2018-08-31 13:15:00,256.86,256.87,255.2,256.21,32534.0,256.86,256.87,255.2,256.21,32534.0
2018-08-31 13:20:00,256.28,256.84,255.75,255.83,15590.0,256.28,256.84,255.75,255.83,15590.0
2018-08-31 13:25:00,255.75,255.95,255.0,255.01,16063.0,255.75,255.95,255.0,255.01,16063.0
2018-08-31 13:30:00,255.01,255.62,255.0,255.39,27963.0,255.01,255.62,255.0,255.39,27963.0
2018-08-31 13:35:00,255.37,256.5,255.36,256.4,20150.0,255.37,256.5,255.36,256.4,20150.0
2018-08-31 13:40:00,256.35,258.14,256.35,257.23,26186.0,256.35,258.14,256.35,257.23,26186.0
2018-08-31 13:45:00,257.01,257.88,256.26,256.31,13000.0,257.01,257.88,256.26,256.31,13000.0
2018-08-31 13:50:00,256.5,256.94,256.1,256.53,14295.0,256.5,256.94,256.1,256.53,14295.0
2018-08-31 13:55:00,256.5,257.59,256.26,256.88,15159.0,256.5,257.59,256.26,256.88,15159.0
2018-08-31 14:00:00,256.88,257.08,256.29,256.58,13040.0,256.88,257.08,256.29,256.58,13040.0
2018-08-31 14:05:00,256.53,257.24,256.49,256.66,18383.0,256.53,257.24,256.49,256.66,18383.0
2018-08-31 14:10:00,256.7,257.12,256.48,256.85,7239.0,256.7,257.12,256.48,256.85,7239.0
2018-08-31 14:15:00,256.85,258.3,256.79,257.99,18783.0,256.85,258.3,256.79,257.99,18783.0
2018-08-31 14:20:00,258.0,259.06,257.99,258.73,38830.0,258.0,259.06,257.99,258.73,38830.0
2018-08-31 14:25:00,258.84,259.29,258.32,258.75,72870.0,258.84,259.29,258.32,258.75,72870.0
2018-08-31 14:30:00,258.89,260.0,258.59,259.54,30210.0,258.89,260.0,258.59,259.54,30210.0
2018-08-31 14:35:00,259.45,260.15,259.4,259.79,39192.0,259.45,260.15,259.4,259.79,39192.0
2018-08-31 14:40:00,259.73,259.91,258.95,259.86,27983.0,259.73,259.91,258.95,259.86,27983.0
2018-08-31 14:45:00,259.8,259.81,258.41,259.23,20702.0,259.8,259.81,258.41,259.23,20702.0
2018-08-31 14:50:00,259.3,260.0,259.24,259.68,34525.0,259.3,260.0,259.24,259.68,34525.0
2018-08-31 14:55:00,259.8,261.59,259.73,260.66,64247.0,259.8,261.59,259.73,260.66,64247.0
2018-08-31 15:00:00,260.66,263.12,260.65,261.99,62114.0,260.66,263.12,260.65,261.99,62114.0
2018-08-31 15:05:00,261.75,261.99,260.58,261.1,36075.0,261.75,261.99,260.58,261.1,36075.0
2018-08-31 15:10:00,261.13,261.38,260.2,260.42,28831.0,261.13,261.38,260.2,260.42,28831.0
2018-08-31 15:15:00,260.31,261.16,259.74,261.16,32336.0,260.31,261.16,259.74,261.16,32336.0
2018-08-31 15:20:00,261.19,261.85,260.67,261.65,37319.0,261.19,261.85,260.67,261.65,37319.0
2018-08-31 15:25:00,261.7,261.86,260.0,260.37,24461.0,261.7,261.86,260.0,260.37,24461.0
2018-08-31 15:30:00,260.19,260.76,259.67,260.45,32492.0,260.19,260.76,259.67,260.45,32492.0
2018-08-31 15:35:00,260.35,261.39,260.01,260.8,29699.0,260.35,261.39,260.01,260.8,29699.0
2018-08-31 15:40:00,260.71,260.71,259.91,260.31,42995.0,260.71,260.71,259.91,260.31,42995.0
2018-08-31 15:45:00,260.41,261.19,260.4,260.82,57031.0,260.41,261.19,260.4,260.82,57031.0
2018-08-31 15:50:00,260.83,261.01,260.27,260.42,116648.0,260.83,261.01,260.27,260.42,116648.0
2018-08-31 15:55:00,260.43,260.94,259.96,259.98,165162.0,260.43,260.94,259.96,259.98,165162.0
2018-09-04 09:30:00,260.0,261.0,258.74,260.97,44111.0,260.0,261.0,258.74,260.97,44111.0
2018-09-04 09:35:00,260.89,261.87,258.96,258.96,24307.0,260.89,261.87,258.96,258.96,24307.0
2018-09-04 09:40:00,258.92,260.65,258.27,260.62,9949.0,258.92,260.65,258.27,260.62,9949.0
2018-09-04 09:45:00,260.6,264.0,260.2,263.87,27353.0,260.6,264.0,260.2,263.87,27353.0
2018-09-04 09:50:00,263.99,266.49,263.84,266.49,52067.0,263.99,266.49,263.84,266.49,52067.0
2018-09-04 09:55:00,266.25,267.35,265.54,267.06,58874.0,266.25,267.35,265.54,267.06,58874.0
2018-09-04 10:00:00,266.99,268.35,266.99,267.89,49760.0,266.99,268.35,266.99,267.89,49760.0
2018-09-04 10:05:00,268.04,269.71,268.03,269.46,39275.0,268.04,269.71,268.03,269.46,39275.0
2018-09-04 10:10:00,269.47,269.95,268.41,269.83,43718.0,269.47,269.95,268.41,269.83,43718.0
2018-09-04 10:15:00,269.8,270.0,269.26,269.79,92112.0,269.8,270.0,269.26,269.79,92112.0
2018-09-04 10:20:00,269.79,270.0,269.21,269.84,27198.0,269.79,270.0,269.21,269.84,27198.0
2018-09-04 10:25:00,269.71,272.46,269.71,271.78,100068.0,269.71,272.46,269.71,271.78,100068.0
2018-09-04 10:30:00,271.75,273.95,270.64,272.01,79801.0,271.75,273.95,270.64,272.01,79801.0
2018-09-04 10:35:00,271.75,272.86,270.98,272.3,38952.0,271.75,272.86,270.98,272.3,38952.0
2018-09-04 10:40:00,272.16,272.3,269.33,270.32,40281.0,272.16,272.3,269.33,270.32,40281.0
2018-09-04 10:45:00,270.31,270.86,269.5,270.86,33909.0,270.31,270.86,269.5,270.86,33909.0
2018-09-04 10:50:00,270.87,272.28,270.71,271.5,16048.0,270.87,272.28,270.71,271.5,16048.0
2018-09-04 10:55:00,271.45,272.79,271.44,272.15,25772.0,271.45,272.79,271.44,272.15,25772.0
2018-09-04 11:00:00,272.05,272.6,271.49,271.49,22584.0,272.05,272.6,271.49,271.49,22584.0
2018-09-04 11:05:00,271.49,271.96,271.15,271.95,22789.0,271.49,271.96,271.15,271.95,22789.0
2018-09-04 11:10:00,271.87,272.76,271.72,272.27,17877.0,271.87,272.76,271.72,272.27,17877.0
2018-09-04 11:15:00,272.5,273.0,272.16,272.73,16245.0,272.5,273.0,272.16,272.73,16245.0
2018-09-04 11:20:00,272.98,273.79,272.71,273.57,23747.0,272.98,273.79,272.71,273.57,23747.0
2018-09-04 11:25:00,273.46,274.69,273.45,274.69,18399.0,273.46,274.69,273.45,274.69,18399.0
2018-09-04 11:30:00,274.58,274.6,273.12,273.44,24217.0,274.58,274.6,273.12,273.44,24217.0
2018-09-04 11:35:00,273.24,273.67,272.83,273.03,14425.0,273.24,273.67,272.83,273.03,14425.0
2018-09-04 11:40:00,273.0,274.5,271.45,272.41,23944.0,273.0,274.5,271.45,272.41,23944.0
2018-09-04 11:45:00,272.21,272.82,271.89,271.89,15728.0,272.21,272.82,271.89,271.89,15728.0
2018-09-04 11:50:00,271.72,271.74,270.67,271.24,27517.0,271.72,271.74,270.67,271.24,27517.0
2018-09-04 11:55:00,271.17,271.44,270.95,271.0,11440.0,271.17,271.44,270.95,271.0,11440.0
2018-09-04 12:00:00,271.0,271.79,271.0,271.64,9568.0,271.0,271.79,271.0,271.64,9568.0
2018-09-04 12:05:00,271.63,271.71,271.06,271.41,10292.0,271.63,271.71,271.06,271.41,10292.0
2018-09-04 12:10:00,271.32,271.33,270.26,270.55,15145.0,271.32,271.33,270.26,270.55,15145.0
2018-09-04 12:15:00,270.63,271.19,270.42,271.08,6382.0,270.63,271.19,270.42,271.08,6382.0
2018-09-04 12:20:00,271.0,271.05,270.0,270.0,7573.0,271.0,271.05,270.0,270.0,7573.0
2018-09-04 12:25:00,270.01,270.6,269.76,270.58,7760.0,270.01,270.6,269.76,270.58,7760.0
2018-09-04 12:30:00,270.54,271.4,270.31,271.04,12896.0,270.54,271.4,270.31,271.04,12896.0
2018-09-04 12:35:00,271.05,271.39,270.89,271.37,8414.0,271.05,271.39,270.89,271.37,8414.0
2018-09-04 12:40:00,271.28,271.39,270.97,271.37,6900.0,271.28,271.39,270.97,271.37,6900.0
2018-09-04 12:45:00,271.28,272.39,271.26,272.24,9345.0,271.28,272.39,271.26,272.24,9345.0
2018-09-04 12:50:00,272.24,272.27,271.47,271.98,12144.0,272.24,272.27,271.47,271.98,12144.0
2018-09-04 12:55:00,271.94,272.16,271.93,272.01,8782.0,271.94,272.16,271.93,272.01,8782.0
2018-09-04 13:00:00,272.1,273.1,271.93,273.0,15747.0,272.1,273.1,271.93,273.0,15747.0
2018-09-04 13:05:00,273.06,273.07,272.59,272.69,15050.0,273.06,273.07,272.59,272.69,15050.0
2018-09-04 13:10:00,272.78,272.86,272.37,272.47,9930.0,272.78,272.86,272.37,272.47,9930.0
2018-09-04 13:15:00,272.42,272.8,272.39,272.61,7057.0,272.42,272.8,272.39,272.61,7057.0
2018-09-04 13:20:00,272.59,272.75,272.17,272.34,10390.0,272.59,272.75,272.17,272.34,10390.0
2018-09-04 13:25:00,272.2,272.37,271.84,272.14,8662.0,272.2,272.37,271.84,272.14,8662.0
2018-09-04 13:30:00,272.19,272.27,272.12,272.13,3945.0,272.19,272.27,272.12,272.13,3945.0
2018-09-04 13:35:00,272.2,272.2,271.79,271.83,6035.0,272.2,272.2,271.79,271.83,6035.0
2018-09-04 13:40:00,271.75,271.81,270.87,271.02,11567.0,271.75,271.81,270.87,271.02,11567.0
2018-09-04 13:45:00,271.07,271.49,270.93,271.27,8435.0,271.07,271.49,270.93,271.27,8435.0
2018-09-04 13:50:00,271.27,271.88,271.27,271.79,8518.0,271.27,271.88,271.27,271.79,8518.0
2018-09-04 13:55:00,271.76,271.82,271.28,271.47,6600.0,271.76,271.82,271.28,271.47,6600.0
2018-09-04 14:00:00,271.47,272.73,271.47,272.56,12139.0,271.47,272.73,271.47,272.56,12139.0
2018-09-04 14:05:00,272.6,273.33,272.59,273.27,8445.0,272.6,273.33,272.59,273.27,8445.0
2018-09-04 14:10:00,273.2,273.2,272.41,272.78,11021.0,273.2,273.2,272.41,272.78,11021.0
2018-09-04 14:15:00,272.79,273.38,272.78,273.31,15192.0,272.79,273.38,272.78,273.31,15192.0
2018-09-04 14:20:00,273.18,273.25,272.86,272.86,12172.0,273.18,273.25,272.86,272.86,12172.0
2018-09-04 14:25:00,272.98,273.22,272.8,273.09,7972.0,272.98,273.22,272.8,273.09,7972.0
2018-09-04 14:30:00,272.99,273.82,272.99,273.73,11438.0,272.99,273.82,272.99,273.73,11438.0
2018-09-04 14:35:00,273.8,274.0,273.33,273.61,20156.0,273.8,274.0,273.33,273.61,20156.0
2018-09-04 14:40:00,273.61,273.91,273.49,273.82,8575.0,273.61,273.91,273.49,273.82,8575.0
2018-09-04 14:45:00,273.81,274.56,273.7,274.56,15560.0,273.81,274.56,273.7,274.56,15560.0
2018-09-04 14:50:00,274.62,274.89,274.39,274.39,15425.0,274.62,274.89,274.39,274.39,15425.0
2018-09-04 14:55:00,274.43,274.56,274.09,274.24,18844.0,274.43,274.56,274.09,274.24,18844.0
2018-09-04 15:00:00,274.24,274.98,274.21,274.8,17248.0,274.24,274.98,274.21,274.8,17248.0
2018-09-04 15:05:00,274.8,274.94,274.34,274.41,11262.0,274.8,274.94,274.34,274.41,11262.0
2018-09-04 15:10:00,274.46,274.48,274.15,274.19,12962.0,274.46,274.48,274.15,274.19,12962.0
2018-09-04 15:15:00,274.09,274.26,273.7,273.72,14935.0,274.09,274.26,273.7,273.72,14935.0
2018-09-04 15:20:00,273.69,274.07,273.56,274.07,12931.0,273.69,274.07,273.56,274.07,12931.0
2018-09-04 15:25:00,273.94,274.13,273.78,274.02,14436.0,273.94,274.13,273.78,274.02,14436.0
2018-09-04 15:30:00,273.94,273.94,273.47,273.51,18424.0,273.94,273.94,273.47,273.51,18424.0
2018-09-04 15:35:00,273.47,273.55,273.03,273.36,19996.0,273.47,273.55,273.03,273.36,19996.0
2018-09-04 15:40:00,273.44,273.83,273.33,273.83,12515.0,273.44,273.83,273.33,273.83,12515.0
2018-09-04 15:45:00,273.71,274.05,273.66,273.81,30708.0,273.71,274.05,273.66,273.81,30708.0
2018-09-04 15:50:00,273.75,274.17,273.21,273.96,33322.0,273.75,274.17,273.21,273.96,33322.0
2018-09-04 15:55:00,273.95,274.6,273.82,274.4,83046.0,273.95,274.6,273.82,274.4,83046.0
2018-09-05 09:30:00,272.95,276.78,272.95,273.86,52609.0,272.95,276.78,272.95,273.86,52609.0
2018-09-05 09:35:00,273.8,275.29,273.64,274.99,11716.0,273.8,275.29,273.64,274.99,11716.0
2018-09-05 09:40:00,274.63,275.67,274.05,274.05,17738.0,274.63,275.67,274.05,274.05,17738.0
2018-09-05 09:45:00,274.19,274.56,272.66,272.9,31871.0,274.19,274.56,272.66,272.9,31871.0
2018-09-05 09:50:00,273.0,273.12,271.6,272.86,32278.0,273.0,273.12,271.6,272.86,32278.0
2018-09-05 09:55:00,272.7,274.25,272.16,272.35,15595.0,272.7,274.25,272.16,272.35,15595.0
2018-09-05 10:00:00,272.51,273.97,272.51,273.05,19756.0,272.51,273.97,272.51,273.05,19756.0
2018-09-05 10:05:00,273.13,273.13,272.09,272.98,10693.0,273.13,273.13,272.09,272.98,10693.0
2018-09-05 10:10:00,272.97,273.08,270.78,270.94,17691.0,272.97,273.08,270.78,270.94,17691.0
2018-09-05 10:15:00,270.88,271.62,270.88,271.22,17836.0,270.88,271.62,270.88,271.22,17836.0
2018-09-05 10:20:00,271.37,271.37,270.13,270.36,20382.0,271.37,271.37,270.13,270.36,20382.0
2018-09-05 10:25:00,270.36,270.77,269.63,270.73,24731.0,270.36,270.77,269.63,270.73,24731.0
2018-09-05 10:30:00,270.74,271.27,270.37,271.27,10850.0,270.74,271.27,270.37,271.27,10850.0
2018-09-05 10:35:00,271.31,272.52,271.23,272.52,10576.0,271.31,272.52,271.23,272.52,10576.0
2018-09-05 10:40:00,272.47,272.57,271.49,271.62,8060.0,272.47,272.57,271.49,271.62,8060.0
2018-09-05 10:45:00,271.67,272.48,271.67,272.39,7950.0,271.67,272.48,271.67,272.39,7950.0
2018-09-05 10:50:00,272.57,273.39,272.46,272.8,20821.0,272.57,273.39,272.46,272.8,20821.0
2018-09-05 10:55:00,272.76,273.26,272.72,272.83,9950.0,272.76,273.26,272.72,272.83,9950.0
2018-09-05 11:00:00,272.61,273.06,271.27,271.59,12665.0,272.61,273.06,271.27,271.59,12665.0
2018-09-05 11:05:00,271.64,272.25,271.52,271.56,8532.0,271.64,272.25,271.52,271.56,8532.0
2018-09-05 11:10:00,271.59,271.7,271.08,271.3,9405.0,271.59,271.7,271.08,271.3,9405.0
2018-09-05 11:15:00,271.29,272.26,270.76,272.05,12196.0,271.29,272.26,270.76,272.05,12196.0
2018-09-05 11:20:00,272.11,272.9,272.11,272.33,7224.0,272.11,272.9,272.11,272.33,7224.0
2018-09-05 11:25:00,272.32,272.75,272.14,272.62,15816.0,272.32,272.75,272.14,272.62,15816.0
2018-09-05 11:30:00,272.59,272.75,272.29,272.68,4447.0,272.59,272.75,272.29,272.68,4447.0
2018-09-05 11:35:00,272.49,272.97,272.41,272.74,7626.0,272.49,272.97,272.41,272.74,7626.0
2018-09-05 11:40:00,272.8,272.86,272.56,272.62,5431.0,272.8,272.86,272.56,272.62,5431.0
2018-09-05 11:45:00,272.69,272.83,272.31,272.31,14234.0,272.69,272.83,272.31,272.31,14234.0
2018-09-05 11:50:00,272.37,272.87,272.37,272.72,10803.0,272.37,272.87,272.37,272.72,10803.0
2018-09-05 11:55:00,272.66,272.89,272.48,272.53,8585.0,272.66,272.89,272.48,272.53,8585.0
2018-09-05 12:00:00,272.66,272.95,272.46,272.73,13780.0,272.66,272.95,272.46,272.73,13780.0
2018-09-05 12:05:00,272.7,272.7,272.23,272.36,5400.0,272.7,272.7,272.23,272.36,5400.0
2018-09-05 12:10:00,272.25,272.44,271.67,271.79,12365.0,272.25,272.44,271.67,271.79,12365.0
2018-09-05 12:15:00,271.78,272.09,271.58,271.6,10413.0,271.78,272.09,271.58,271.6,10413.0
2018-09-05 12:20:00,271.52,271.81,271.39,271.77,10478.0,271.52,271.81,271.39,271.77,10478.0
2018-09-05 12:25:00,271.83,271.96,271.56,271.84,6000.0,271.83,271.96,271.56,271.84,6000.0
2018-09-05 12:30:00,271.92,272.13,271.74,272.0,8900.0,271.92,272.13,271.74,272.0,8900.0
2018-09-05 12:35:00,272.09,272.48,271.89,272.37,7800.0,272.09,272.48,271.89,272.37,7800.0
2018-09-05 12:40:00,272.28,272.79,272.28,272.77,9634.0,272.28,272.79,272.28,272.77,9634.0
2018-09-05 12:45:00,272.72,272.72,272.46,272.5,3300.0,272.72,272.72,272.46,272.5,3300.0
2018-09-05 12:50:00,272.39,272.45,272.1,272.37,4400.0,272.39,272.45,272.1,272.37,4400.0
2018-09-05 12:55:00,272.29,272.47,272.13,272.25,37362.0,272.29,272.47,272.13,272.25,37362.0
2018-09-05 13:00:00,272.32,273.08,272.24,272.96,5866.0,272.32,273.08,272.24,272.96,5866.0
2018-09-05 13:05:00,273.0,273.28,273.0,273.22,13385.0,273.0,273.28,273.0,273.22,13385.0
2018-09-05 13:10:00,273.26,273.41,273.0,273.41,9755.0,273.26,273.41,273.0,273.41,9755.0
2018-09-05 13:15:00,273.26,273.51,273.11,273.11,5490.0,273.26,273.51,273.11,273.11,5490.0
2018-09-05 13:20:00,273.16,273.48,273.16,273.36,3800.0,273.16,273.48,273.16,273.36,3800.0
2018-09-05 13:25:00,273.45,273.45,272.26,272.86,15814.0,273.45,273.45,272.26,272.86,15814.0
2018-09-05 13:30:00,272.76,273.02,272.68,272.74,6644.0,272.76,273.02,272.68,272.74,6644.0
2018-09-05 13:35:00,272.73,272.93,272.64,272.93,6039.0,272.73,272.93,272.64,272.93,6039.0
2018-09-05 13:40:00,272.81,273.1,272.79,272.84,4020.0,272.81,273.1,272.79,272.84,4020.0
2018-09-05 13:45:00,272.81,272.81,272.55,272.55,3015.0,272.81,272.81,272.55,272.55,3015.0
2018-09-05 13:50:00,272.69,273.06,272.6,272.98,4994.0,272.69,273.06,272.6,272.98,4994.0
2018-09-05 13:55:00,273.13,273.33,272.85,272.94,3898.0,273.13,273.33,272.85,272.94,3898.0
2018-09-05 14:00:00,272.97,272.99,272.54,272.77,5900.0,272.97,272.99,272.54,272.77,5900.0
2018-09-05 14:05:00,272.8,273.25,272.8,273.13,4899.0,272.8,273.25,272.8,273.13,4899.0
2018-09-05 14:10:00,273.17,273.33,273.09,273.33,4360.0,273.17,273.33,273.09,273.33,4360.0
2018-09-05 14:15:00,273.32,273.49,273.13,273.46,10069.0,273.32,273.49,273.13,273.46,10069.0
2018-09-05 14:20:00,273.44,274.0,273.44,273.95,9731.0,273.44,274.0,273.44,273.95,9731.0
2018-09-05 14:25:00,273.93,274.12,273.86,274.12,13360.0,273.93,274.12,273.86,274.12,13360.0
2018-09-05 14:30:00,274.15,274.31,273.86,274.21,7956.0,274.15,274.31,273.86,274.21,7956.0
2018-09-05 14:35:00,274.19,274.86,274.13,274.86,8950.0,274.19,274.86,274.13,274.86,8950.0
2018-09-05 14:40:00,274.92,275.16,274.83,274.88,7365.0,274.92,275.16,274.83,274.88,7365.0
2018-09-05 14:45:00,274.94,275.02,274.48,274.65,6310.0,274.94,275.02,274.48,274.65,6310.0
2018-09-05 14:50:00,274.55,274.68,274.13,274.48,7750.0,274.55,274.68,274.13,274.48,7750.0
2018-09-05 14:55:00,274.55,274.86,274.39,274.45,17508.0,274.55,274.86,274.39,274.45,17508.0
2018-09-05 15:00:00,274.45,274.71,274.35,274.54,23069.0,274.45,274.71,274.35,274.54,23069.0
2018-09-05 15:05:00,274.59,274.91,274.42,274.9,10309.0,274.59,274.91,274.42,274.9,10309.0
2018-09-05 15:10:00,274.91,275.05,274.81,275.05,11822.0,274.91,275.05,274.81,275.05,11822.0
2018-09-05 15:15:00,275.03,275.1,274.69,274.8,22331.0,275.03,275.1,274.69,274.8,22331.0
2018-09-05 15:20:00,274.8,275.31,274.79,275.31,21886.0,274.8,275.31,274.79,275.31,21886.0
2018-09-05 15:25:00,275.38,275.58,275.26,275.34,30175.0,275.38,275.58,275.26,275.34,30175.0
2018-09-05 15:30:00,275.27,275.42,275.11,275.13,10588.0,275.27,275.42,275.11,275.13,10588.0
2018-09-05 15:35:00,275.13,275.37,275.09,275.15,20979.0,275.13,275.37,275.09,275.15,20979.0
2018-09-05 15:40:00,275.15,275.33,275.07,275.15,19596.0,275.15,275.33,275.07,275.15,19596.0
2018-09-05 15:45:00,275.13,275.36,275.08,275.26,34075.0,275.13,275.36,275.08,275.26,34075.0
2018-09-05 15:50:00,275.26,275.29,274.86,274.87,36930.0,275.26,275.29,274.86,274.87,36930.0
2018-09-05 15:55:00,274.9,274.94,274.39,274.92,56385.0,274.9,274.94,274.39,274.92,56385.0
2018-09-06 09:30:00,274.99,275.42,274.08,274.96,18470.0,274.99,275.42,274.08,274.96,18470.0
2018-09-06 09:35:00,274.71,274.91,273.53,274.01,21952.0,274.71,274.91,273.53,274.01,21952.0
2018-09-06 09:40:00,274.0,274.34,273.09,273.12,17727.0,274.0,274.34,273.09,273.12,17727.0
2018-09-06 09:45:00,272.81,273.89,272.41,273.89,17290.0,272.81,273.89,272.41,273.89,17290.0
2018-09-06 09:50:00,273.9,274.17,273.54,273.77,11054.0,273.9,274.17,273.54,273.77,11054.0
2018-09-06 09:55:00,273.54,274.13,273.51,274.0,8752.0,273.54,274.13,273.51,274.0,8752.0
2018-09-06 10:00:00,274.0,275.2,273.77,275.19,8259.0,274.0,275.2,273.77,275.19,8259.0
2018-09-06 10:05:00,275.13,275.13,273.91,274.47,17907.0,275.13,275.13,273.91,274.47,17907.0
2018-09-06 10:10:00,274.47,274.53,273.8,274.02,14522.0,274.47,274.53,273.8,274.02,14522.0
2018-09-06 10:15:00,273.99,275.0,273.93,273.99,10651.0,273.99,275.0,273.93,273.99,10651.0
2018-09-06 10:20:00,273.92,273.92,270.82,271.63,28543.0,273.92,273.92,270.82,271.63,28543.0
2018-09-06 10:25:00,271.69,272.13,271.57,272.02,4767.0,271.69,272.13,271.57,272.02,4767.0
2018-09-06 10:30:00,271.91,271.95,270.71,270.95,8156.0,271.91,271.95,270.71,270.95,8156.0
2018-09-06 10:35:00,270.7,271.29,270.16,271.29,16053.0,270.7,271.29,270.16,271.29,16053.0
2018-09-06 10:40:00,271.42,272.06,271.23,271.47,7013.0,271.42,272.06,271.23,271.47,7013.0
2018-09-06 10:45:00,271.55,271.56,271.2,271.42,7059.0,271.55,271.56,271.2,271.42,7059.0
2018-09-06 10:50:00,271.5,272.06,271.5,271.94,7000.0,271.5,272.06,271.5,271.94,7000.0
2018-09-06 10:55:00,271.93,272.96,271.85,272.78,4400.0,271.93,272.96,271.85,272.78,4400.0
2018-09-06 11:00:00,272.8,272.8,272.44,272.49,6100.0,272.8,272.8,272.44,272.49,6100.0
2018-09-06 11:05:00,272.32,272.67,271.9,272.14,6157.0,272.32,272.67,271.9,272.14,6157.0
2018-09-06 11:10:00,272.15,272.15,271.67,272.0,4050.0,272.15,272.15,271.67,272.0,4050.0
2018-09-06 11:15:00,272.11,272.65,271.98,272.52,2217.0,272.11,272.65,271.98,272.52,2217.0
2018-09-06 11:20:00,272.33,272.58,272.2,272.58,3400.0,272.33,272.58,272.2,272.58,3400.0
2018-09-06 11:25:00,272.63,272.9,272.23,272.29,14571.0,272.63,272.9,272.23,272.29,14571.0
2018-09-06 11:30:00,272.39,273.18,272.39,272.61,11020.0,272.39,273.18,272.39,272.61,11020.0
2018-09-06 11:35:00,272.57,272.88,272.17,272.18,12608.0,272.57,272.88,272.17,272.18,12608.0
2018-09-06 11:40:00,272.35,272.49,271.97,271.97,10684.0,272.35,272.49,271.97,271.97,10684.0
2018-09-06 11:45:00,271.67,272.52,271.67,272.37,3600.0,271.67,272.52,271.67,272.37,3600.0
2018-09-06 11:50:00,272.6,273.14,272.58,272.58,2400.0,272.6,273.14,272.58,272.58,2400.0
2018-09-06 11:55:00,272.61,272.96,272.43,272.96,4000.0,272.61,272.96,272.43,272.96,4000.0
2018-09-06 12:00:00,272.93,272.96,272.35,272.45,4721.0,272.93,272.96,272.35,272.45,4721.0
2018-09-06 12:05:00,272.47,272.64,272.43,272.59,3685.0,272.47,272.64,272.43,272.59,3685.0
2018-09-06 12:10:00,272.64,272.64,272.08,272.22,5265.0,272.64,272.64,272.08,272.22,5265.0
2018-09-06 12:15:00,272.1,272.54,271.82,272.33,5727.0,272.1,272.54,271.82,272.33,5727.0
2018-09-06 12:20:00,272.34,272.48,272.17,272.37,3700.0,272.34,272.48,272.17,272.37,3700.0
2018-09-06 12:25:00,272.48,272.85,272.47,272.85,3025.0,272.48,272.85,272.47,272.85,3025.0
2018-09-06 12:30:00,272.96,273.34,272.96,273.18,3400.0,272.96,273.34,272.96,273.18,3400.0
2018-09-06 12:35:00,273.21,273.6,272.99,273.04,11255.0,273.21,273.6,272.99,273.04,11255.0
2018-09-06 12:40:00,272.99,273.21,272.93,273.04,4836.0,272.99,273.21,272.93,273.04,4836.0
2018-09-06 12:45:00,273.12,273.18,272.85,272.93,8618.0,273.12,273.18,272.85,272.93,8618.0
2018-09-06 12:50:00,272.94,273.43,272.92,273.24,5856.0,272.94,273.43,272.92,273.24,5856.0
2018-09-06 12:55:00,273.23,273.23,272.77,272.95,6998.0,273.23,273.23,272.77,272.95,6998.0
2018-09-06 13:00:00,272.89,272.89,272.42,272.42,3329.0,272.89,272.89,272.42,272.42,3329.0
2018-09-06 13:05:00,272.54,272.77,272.47,272.58,5000.0,272.54,272.77,272.47,272.58,5000.0
2018-09-06 13:10:00,272.65,272.85,272.53,272.85,6700.0,272.65,272.85,272.53,272.85,6700.0
2018-09-06 13:15:00,272.78,273.36,272.78,273.36,3400.0,272.78,273.36,272.78,273.36,3400.0
2018-09-06 13:20:00,273.45,273.99,273.45,273.94,6525.0,273.45,273.99,273.45,273.94,6525.0
2018-09-06 13:25:00,274.0,274.1,273.8,273.8,4085.0,274.0,274.1,273.8,273.8,4085.0
2018-09-06 13:30:00,273.81,274.19,273.81,274.19,3500.0,273.81,274.19,273.81,274.19,3500.0
2018-09-06 13:35:00,274.26,275.0,274.26,274.91,7326.0,274.26,275.0,274.26,274.91,7326.0
2018-09-06 13:40:00,274.83,274.92,274.69,274.75,2400.0,274.83,274.92,274.69,274.75,2400.0
2018-09-06 13:45:00,274.75,274.85,274.22,274.22,9212.0,274.75,274.85,274.22,274.22,9212.0
2018-09-06 13:50:00,274.32,274.41,274.22,274.33,2230.0,274.32,274.41,274.22,274.33,2230.0
2018-09-06 13:55:00,274.29,274.5,274.26,274.26,2676.0,274.29,274.5,274.26,274.26,2676.0
2018-09-06 14:00:00,274.8,274.81,274.45,274.48,3245.0,274.8,274.81,274.45,274.48,3245.0
2018-09-06 14:05:00,274.55,275.24,274.55,275.06,5200.0,274.55,275.24,274.55,275.06,5200.0
2018-09-06 14:10:00,275.01,275.07,274.69,274.81,2902.0,275.01,275.07,274.69,274.81,2902.0
2018-09-06 14:15:00,275.18,275.19,274.56,274.65,2795.0,275.18,275.19,274.56,274.65,2795.0
2018-09-06 14:20:00,274.65,275.06,274.63,275.06,4406.0,274.65,275.06,274.63,275.06,4406.0
2018-09-06 14:25:00,275.1,275.83,275.01,275.82,5675.0,275.1,275.83,275.01,275.82,5675.0
2018-09-06 14:30:00,275.63,276.15,275.62,276.15,9339.0,275.63,276.15,275.62,276.15,9339.0
2018-09-06 14:35:00,276.04,276.15,275.54,275.6,3760.0,276.04,276.15,275.54,275.6,3760.0
2018-09-06 14:40:00,275.66,275.67,275.16,275.34,3410.0,275.66,275.67,275.16,275.34,3410.0
2018-09-06 14:45:00,275.27,276.34,275.2,276.13,10840.0,275.27,276.34,275.2,276.13,10840.0
2018-09-06 14:50:00,275.99,275.99,275.14,275.22,4264.0,275.99,275.99,275.14,275.22,4264.0
2018-09-06 14:55:00,275.48,275.69,275.28,275.55,4845.0,275.48,275.69,275.28,275.55,4845.0
2018-09-06 15:00:00,275.46,275.94,275.32,275.94,5569.0,275.46,275.94,275.32,275.94,5569.0
2018-09-06 15:05:00,275.99,276.58,275.95,276.58,12607.0,275.99,276.58,275.95,276.58,12607.0
2018-09-06 15:10:00,276.38,276.5,276.21,276.32,6696.0,276.38,276.5,276.21,276.32,6696.0
2018-09-06 15:15:00,276.24,276.52,276.07,276.35,8688.0,276.24,276.52,276.07,276.35,8688.0
2018-09-06 15:20:00,276.26,276.46,276.07,276.33,5474.0,276.26,276.46,276.07,276.33,5474.0
2018-09-06 15:25:00,276.29,276.54,276.2,276.54,5730.0,276.29,276.54,276.2,276.54,5730.0
2018-09-06 15:30:00,276.44,276.56,276.06,276.07,8954.0,276.44,276.56,276.06,276.07,8954.0
2018-09-06 15:35:00,276.01,276.23,276.01,276.18,9979.0,276.01,276.23,276.01,276.18,9979.0
2018-09-06 15:40:00,276.16,276.23,276.08,276.22,8104.0,276.16,276.23,276.08,276.22,8104.0
2018-09-06 15:45:00,276.15,276.22,276.09,276.22,9375.0,276.15,276.22,276.09,276.22,9375.0
2018-09-06 15:50:00,276.15,276.2,275.86,275.86,16227.0,276.15,276.2,275.86,275.86,16227.0
2018-09-06 15:55:00,275.86,275.93,275.59,275.67,40729.0,275.86,275.93,275.59,275.67,40729.0
2018-09-07 09:30:00,276.41,278.49,276.35,278.05,33682.0,276.41,278.49,276.35,278.05,33682.0
2018-09-07 09:35:00,278.31,280.0,278.28,279.77,24684.0,278.31,280.0,278.28,279.77,24684.0
2018-09-07 09:40:00,279.79,282.56,279.79,282.27,36595.0,279.79,282.56,279.79,282.27,36595.0
2018-09-07 09:45:00,282.48,283.01,281.91,282.62,20540.0,282.48,283.01,281.91,282.62,20540.0
2018-09-07 09:50:00,282.42,283.37,281.75,282.35,48815.0,282.42,283.37,281.75,282.35,48815.0
2018-09-07 09:55:00,282.27,284.25,281.38,281.84,55061.0,282.27,284.25,281.38,281.84,55061.0
2018-09-07 10:00:00,282.13,282.81,280.96,282.53,39230.0,282.13,282.81,280.96,282.53,39230.0
2018-09-07 10:05:00,282.65,284.27,282.44,284.27,46741.0,282.65,284.27,282.44,284.27,46741.0
2018-09-07 10:10:00,284.28,285.0,284.11,284.76,42492.0,284.28,285.0,284.11,284.76,42492.0
2018-09-07 10:15:00,284.84,285.86,284.83,285.55,29833.0,284.84,285.86,284.83,285.55,29833.0
2018-09-07 10:20:00,285.59,285.85,284.94,285.5,25791.0,285.59,285.85,284.94,285.5,25791.0
2018-09-07 10:25:00,285.4,287.1,285.4,285.76,19999.0,285.4,287.1,285.4,285.76,19999.0
2018-09-07 10:30:00,285.75,287.04,285.51,286.63,15871.0,285.75,287.04,285.51,286.63,15871.0
2018-09-07 10:35:00,286.34,286.37,285.12,285.26,14270.0,286.34,286.37,285.12,285.26,14270.0
2018-09-07 10:40:00,285.06,286.0,285.06,285.44,6418.0,285.06,286.0,285.06,285.44,6418.0
2018-09-07 10:45:00,285.35,286.6,285.29,286.24,26662.0,285.35,286.6,285.29,286.24,26662.0
2018-09-07 10:50:00,286.14,286.4,285.72,286.27,10055.0,286.14,286.4,285.72,286.27,10055.0
2018-09-07 10:55:00,286.3,286.51,286.03,286.32,19664.0,286.3,286.51,286.03,286.32,19664.0
2018-09-07 11:00:00,286.4,288.43,286.4,287.88,44883.0,286.4,288.43,286.4,287.88,44883.0
2018-09-07 11:05:00,288.0,288.24,286.9,286.93,18972.0,288.0,288.24,286.9,286.93,18972.0
2018-09-07 11:10:00,287.27,288.04,286.9,288.04,12812.0,287.27,288.04,286.9,288.04,12812.0
2018-09-07 11:15:00,288.01,288.34,287.25,288.34,11975.0,288.01,288.34,287.25,288.34,11975.0
2018-09-07 11:20:00,288.45,288.97,288.05,288.05,14796.0,288.45,288.97,288.05,288.05,14796.0
2018-09-07 11:25:00,287.76,287.85,287.06,287.19,13511.0,287.76,287.85,287.06,287.19,13511.0
2018-09-07 11:30:00,287.27,287.87,287.17,287.87,9385.0,287.27,287.87,287.17,287.87,9385.0
2018-09-07 11:35:00,288.32,288.82,287.73,288.09,15593.0,288.32,288.82,287.73,288.09,15593.0
2018-09-07 11:40:00,288.01,288.23,287.03,287.19,9190.0,288.01,288.23,287.03,287.19,9190.0
2018-09-07 11:45:00,287.19,287.55,286.41,286.41,51542.0,287.19,287.55,286.41,286.41,51542.0
2018-09-07 11:50:00,286.43,287.41,286.29,286.6,27260.0,286.43,287.41,286.29,286.6,27260.0
2018-09-07 11:55:00,286.57,287.17,286.57,287.0,24491.0,286.57,287.17,286.57,287.0,24491.0
2018-09-07 12:00:00,286.98,287.08,286.8,287.0,37026.0,286.98,287.08,286.8,287.0,37026.0
2018-09-07 12:05:00,287.0,287.13,286.56,286.7,21490.0,287.0,287.13,286.56,286.7,21490.0
2018-09-07 12:10:00,286.49,286.71,285.56,285.56,15900.0,286.49,286.71,285.56,285.56,15900.0
2018-09-07 12:15:00,285.55,285.85,285.34,285.5,15363.0,285.55,285.85,285.34,285.5,15363.0
2018-09-07 12:20:00,285.63,285.78,284.24,284.5,30580.0,285.63,285.78,284.24,284.5,30580.0
2018-09-07 12:25:00,284.59,284.6,284.02,284.22,11534.0,284.59,284.6,284.02,284.22,11534.0
2018-09-07 12:30:00,284.22,284.77,284.0,284.0,20812.0,284.22,284.77,284.0,284.0,20812.0
2018-09-07 12:35:00,284.01,285.16,284.01,285.16,51093.0,284.01,285.16,284.01,285.16,51093.0
2018-09-07 12:40:00,285.13,285.8,285.0,285.07,19681.0,285.13,285.8,285.0,285.07,19681.0
2018-09-07 12:45:00,285.01,286.3,285.01,286.18,46566.0,285.01,286.3,285.01,286.18,46566.0
2018-09-07 12:50:00,286.02,287.04,286.0,286.88,10852.0,286.02,287.04,286.0,286.88,10852.0
2018-09-07 12:55:00,286.88,287.2,286.86,287.14,18624.0,286.88,287.2,286.86,287.14,18624.0
2018-09-07 13:00:00,287.02,287.1,286.13,286.13,11082.0,287.02,287.1,286.13,286.13,11082.0
2018-09-07 13:05:00,286.24,286.41,285.51,285.74,6423.0,286.24,286.41,285.51,285.74,6423.0
2018-09-07 13:10:00,285.69,286.03,285.69,285.89,6362.0,285.69,286.03,285.69,285.89,6362.0
2018-09-07 13:15:00,286.18,286.88,286.18,286.34,5200.0,286.18,286.88,286.18,286.34,5200.0
2018-09-07 13:20:00,286.34,287.2,286.13,286.33,7211.0,286.34,287.2,286.13,286.33,7211.0
2018-09-07 13:25:00,286.25,286.27,285.82,286.16,8225.0,286.25,286.27,285.82,286.16,8225.0
2018-09-07 13:30:00,286.15,286.23,285.77,286.15,8650.0,286.15,286.23,285.77,286.15,8650.0
2018-09-07 13:35:00,286.15,286.15,284.79,285.07,9736.0,286.15,286.15,284.79,285.07,9736.0
2018-09-07 13:40:00,285.07,285.28,284.81,284.81,8076.0,285.07,285.28,284.81,284.81,8076.0
2018-09-07 13:45:00,284.89,285.06,284.74,284.74,3621.0,284.89,285.06,284.74,284.74,3621.0
2018-09-07 13:50:00,284.74,284.98,284.7,284.71,5331.0,284.74,284.98,284.7,284.71,5331.0
2018-09-07 13:55:00,284.66,285.21,284.66,285.17,2500.0,284.66,285.21,284.66,285.17,2500.0
2018-09-07 14:00:00,285.11,285.51,284.96,285.5,7939.0,285.11,285.51,284.96,285.5,7939.0
2018-09-07 14:05:00,285.45,285.83,285.36,285.47,9766.0,285.45,285.83,285.36,285.47,9766.0
2018-09-07 14:10:00,285.38,286.05,285.38,285.76,10435.0,285.38,286.05,285.38,285.76,10435.0
2018-09-07 14:15:00,285.76,286.22,285.54,286.04,11231.0,285.76,286.22,285.54,286.04,11231.0
2018-09-07 14:20:00,285.94,286.12,285.78,285.97,7391.0,285.94,286.12,285.78,285.97,7391.0
2018-09-07 14:25:00,285.97,286.21,285.94,286.13,36539.0,285.97,286.21,285.94,286.13,36539.0
2018-09-07 14:30:00,286.12,286.3,285.81,285.9,26308.0,286.12,286.3,285.81,285.9,26308.0
2018-09-07 14:35:00,285.83,286.1,285.82,286.0,8382.0,285.83,286.1,285.82,286.0,8382.0
2018-09-07 14:40:00,286.06,287.08,285.95,287.07,17078.0,286.06,287.08,285.95,287.07,17078.0
2018-09-07 14:45:00,286.98,286.98,286.29,286.58,6910.0,286.98,286.98,286.29,286.58,6910.0
2018-09-07 14:50:00,286.56,287.15,286.33,286.5,15397.0,286.56,287.15,286.33,286.5,15397.0
2018-09-07 14:55:00,286.56,286.88,286.45,286.71,15267.0,286.56,286.88,286.45,286.71,15267.0
2018-09-07 15:00:00,286.65,287.02,286.65,286.81,19611.0,286.65,287.02,286.65,286.81,19611.0
2018-09-07 15:05:00,286.75,286.88,286.31,286.31,23729.0,286.75,286.88,286.31,286.31,23729.0
2018-09-07 15:10:00,286.32,286.59,286.25,286.59,10175.0,286.32,286.59,286.25,286.59,10175.0
2018-09-07 15:15:00,286.56,286.56,285.99,286.12,13983.0,286.56,286.56,285.99,286.12,13983.0
2018-09-07 15:20:00,286.12,286.17,285.5,285.5,16967.0,286.12,286.17,285.5,285.5,16967.0
2018-09-07 15:25:00,285.37,286.04,285.37,285.72,22843.0,285.37,286.04,285.37,285.72,22843.0
2018-09-07 15:30:00,285.67,286.0,285.58,285.58,10083.0,285.67,286.0,285.58,285.58,10083.0
2018-09-07 15:35:00,285.51,285.89,285.5,285.67,12597.0,285.51,285.89,285.5,285.67,12597.0
2018-09-07 15:40:00,285.64,286.15,285.48,285.96,18295.0,285.64,286.15,285.48,285.96,18295.0
2018-09-07 15:45:00,285.95,286.02,285.63,285.63,19143.0,285.95,286.02,285.63,285.63,19143.0
2018-09-07 15:50:00,285.63,286.05,285.38,285.88,89513.0,285.63,286.05,285.38,285.88,89513.0
2018-09-07 15:55:00,285.9,285.99,285.69,285.8,70561.0,285.9,285.99,285.69,285.8,70561.0
2018-09-10 09:30:00,287.06,287.44,285.5,287.16,31338.0,287.06,287.44,285.5,287.16,31338.0
2018-09-10 09:35:00,287.09,287.29,285.5,285.5,15088.0,287.09,287.29,285.5,285.5,15088.0
2018-09-10 09:40:00,285.51,286.49,285.0,286.13,6817.0,285.51,286.49,285.0,286.13,6817.0
2018-09-10 09:45:00,286.09,286.34,285.23,286.34,9822.0,286.09,286.34,285.23,286.34,9822.0
2018-09-10 09:50:00,286.31,286.61,285.8,285.81,5600.0,286.31,286.61,285.8,285.81,5600.0
2018-09-10 09:55:00,285.83,286.67,285.82,286.17,9093.0,285.83,286.67,285.82,286.17,9093.0
2018-09-10 10:00:00,286.48,286.53,285.92,285.92,4550.0,286.48,286.53,285.92,285.92,4550.0
2018-09-10 10:05:00,285.78,285.9,285.42,285.46,8100.0,285.78,285.9,285.42,285.46,8100.0
2018-09-10 10:10:00,285.47,285.79,284.9,285.15,11355.0,285.47,285.79,284.9,285.15,11355.0
2018-09-10 10:15:00,285.15,285.7,285.06,285.62,6647.0,285.15,285.7,285.06,285.62,6647.0
2018-09-10 10:20:00,285.57,285.57,285.0,285.19,3300.0,285.57,285.57,285.0,285.19,3300.0
2018-09-10 10:25:00,285.29,286.0,285.27,285.91,6000.0,285.29,286.0,285.27,285.91,6000.0
2018-09-10 10:30:00,285.95,286.26,285.84,286.11,12455.0,285.95,286.26,285.84,286.11,12455.0
2018-09-10 10:35:00,286.18,286.86,286.18,286.49,11451.0,286.18,286.86,286.18,286.49,11451.0
2018-09-10 10:40:00,286.43,286.74,286.43,286.74,5022.0,286.43,286.74,286.43,286.74,5022.0
2018-09-10 10:45:00,286.76,286.78,286.1,286.31,6001.0,286.76,286.78,286.1,286.31,6001.0
2018-09-10 10:50:00,286.25,286.25,285.71,285.97,4927.0,286.25,286.25,285.71,285.97,4927.0
2018-09-10 10:55:00,285.97,285.97,285.33,285.33,7838.0,285.97,285.97,285.33,285.33,7838.0
2018-09-10 11:00:00,285.32,285.32,284.27,285.03,16128.0,285.32,285.32,284.27,285.03,16128.0
2018-09-10 11:05:00,285.03,285.37,285.0,285.36,9683.0,285.03,285.37,285.0,285.36,9683.0
2018-09-10 11:10:00,285.31,286.3,285.31,286.15,4650.0,285.31,286.3,285.31,286.15,4650.0
2018-09-10 11:15:00,286.15,286.15,285.18,285.55,10677.0,286.15,286.15,285.18,285.55,10677.0
2018-09-10 11:20:00,285.55,285.63,285.0,285.1,4159.0,285.55,285.63,285.0,285.1,4159.0
2018-09-10 11:25:00,285.08,285.19,284.79,285.06,3402.0,285.08,285.19,284.79,285.06,3402.0
2018-09-10 11:30:00,285.21,285.63,284.9,284.98,4379.0,285.21,285.63,284.9,284.98,4379.0
2018-09-10 11:35:00,284.96,285.06,284.68,284.81,2606.0,284.96,285.06,284.68,284.81,2606.0
2018-09-10 11:40:00,284.91,284.97,284.48,284.97,4050.0,284.91,284.97,284.48,284.97,4050.0
2018-09-10 11:45:00,284.96,285.31,284.96,285.31,5262.0,284.96,285.31,284.96,285.31,5262.0
2018-09-10 11:50:00,285.21,285.64,285.21,285.56,3090.0,285.21,285.64,285.21,285.56,3090.0
2018-09-10 11:55:00,285.69,285.7,285.1,285.43,4239.0,285.69,285.7,285.1,285.43,4239.0
2018-09-10 12:00:00,285.35,285.35,284.91,285.02,4300.0,285.35,285.35,284.91,285.02,4300.0
2018-09-10 12:05:00,285.02,285.19,284.83,285.19,2800.0,285.02,285.19,284.83,285.19,2800.0
2018-09-10 12:10:00,285.19,285.47,285.02,285.28,6755.0,285.19,285.47,285.02,285.28,6755.0
2018-09-10 12:15:00,285.39,285.41,284.86,284.86,11460.0,285.39,285.41,284.86,284.86,11460.0
2018-09-10 12:20:00,284.85,285.03,284.82,284.98,2535.0,284.85,285.03,284.82,284.98,2535.0
2018-09-10 12:25:00,284.85,284.92,284.31,284.41,3893.0,284.85,284.92,284.31,284.41,3893.0
2018-09-10 12:30:00,284.42,284.75,284.3,284.72,3100.0,284.42,284.75,284.3,284.72,3100.0
2018-09-10 12:35:00,284.78,285.32,284.78,285.31,5600.0,284.78,285.32,284.78,285.31,5600.0
2018-09-10 12:40:00,285.3,285.65,285.29,285.49,7768.0,285.3,285.65,285.29,285.49,7768.0
2018-09-10 12:45:00,285.6,285.63,285.34,285.6,5100.0,285.6,285.63,285.34,285.6,5100.0
2018-09-10 12:50:00,285.53,285.58,285.16,285.38,4295.0,285.53,285.58,285.16,285.38,4295.0
2018-09-10 12:55:00,285.38,285.52,285.06,285.06,5900.0,285.38,285.52,285.06,285.06,5900.0
2018-09-10 13:00:00,285.03,285.45,285.03,285.37,3235.0,285.03,285.45,285.03,285.37,3235.0
2018-09-10 13:05:00,285.44,286.44,285.36,286.29,6900.0,285.44,286.44,285.36,286.29,6900.0
2018-09-10 13:10:00,286.36,286.8,286.28,286.28,14528.0,286.36,286.8,286.28,286.28,14528.0
2018-09-10 13:15:00,286.39,286.63,286.31,286.46,10194.0,286.39,286.63,286.31,286.46,10194.0
2018-09-10 13:20:00,286.33,286.33,285.94,286.07,3700.0,286.33,286.33,285.94,286.07,3700.0
2018-09-10 13:25:00,285.97,286.19,285.85,285.94,2400.0,285.97,286.19,285.85,285.94,2400.0
2018-09-10 13:30:00,285.88,285.92,285.35,285.57,5305.0,285.88,285.92,285.35,285.57,5305.0
2018-09-10 13:35:00,285.55,285.55,285.37,285.38,1057.0,285.55,285.55,285.37,285.38,1057.0
2018-09-10 13:40:00,285.54,286.1,285.39,286.06,7049.0,285.54,286.1,285.39,286.06,7049.0
2018-09-10 13:45:00,285.94,286.32,285.92,286.31,2507.0,285.94,286.32,285.92,286.31,2507.0
2018-09-10 13:50:00,286.24,286.25,285.94,285.98,1200.0,286.24,286.25,285.94,285.98,1200.0
2018-09-10 13:55:00,285.9,286.37,285.9,286.21,3062.0,285.9,286.37,285.9,286.21,3062.0
2018-09-10 14:00:00,286.21,286.26,285.91,286.09,4998.0,286.21,286.26,285.91,286.09,4998.0
2018-09-10 14:05:00,286.24,286.32,285.84,285.92,3923.0,286.24,286.32,285.84,285.92,3923.0
2018-09-10 14:10:00,285.74,285.86,285.7,285.75,1600.0,285.74,285.86,285.7,285.75,1600.0
2018-09-10 14:15:00,285.78,285.88,285.73,285.79,4234.0,285.78,285.88,285.73,285.79,4234.0
2018-09-10 14:20:00,285.73,286.24,285.7,286.12,7219.0,285.73,286.24,285.7,286.12,7219.0
2018-09-10 14:25:00,286.04,286.24,285.8,286.03,9975.0,286.04,286.24,285.8,286.03,9975.0
2018-09-10 14:30:00,286.0,286.0,285.59,285.66,6436.0,286.0,286.0,285.59,285.66,6436.0
2018-09-10 14:35:00,285.73,285.98,285.64,285.92,5645.0,285.73,285.98,285.64,285.92,5645.0
2018-09-10 14:40:00,285.8,285.9,285.78,285.84,2500.0,285.8,285.9,285.78,285.84,2500.0
2018-09-10 14:45:00,285.8,285.83,285.45,285.45,5125.0,285.8,285.83,285.45,285.45,5125.0
2018-09-10 14:50:00,285.56,285.65,285.48,285.55,3260.0,285.56,285.65,285.48,285.55,3260.0
2018-09-10 14:55:00,285.45,286.35,285.4,286.1,28337.0,285.45,286.35,285.4,286.1,28337.0
2018-09-10 15:00:00,286.1,286.2,285.65,285.96,16000.0,286.1,286.2,285.65,285.96,16000.0
2018-09-10 15:05:00,285.95,286.0,285.66,285.86,8800.0,285.95,286.0,285.66,285.86,8800.0
2018-09-10 15:10:00,285.94,286.0,285.73,285.84,9265.0,285.94,286.0,285.73,285.84,9265.0
2018-09-10 15:15:00,285.76,285.86,285.64,285.83,10000.0,285.76,285.86,285.64,285.83,10000.0
2018-09-10 15:20:00,285.87,286.01,285.63,285.76,11722.0,285.87,286.01,285.63,285.76,11722.0
2018-09-10 15:25:00,285.81,285.84,285.46,285.75,6000.0,285.81,285.84,285.46,285.75,6000.0
2018-09-10 15:30:00,285.65,285.7,285.44,285.59,8143.0,285.65,285.7,285.44,285.59,8143.0
2018-09-10 15:35:00,285.6,285.64,285.06,285.37,14803.0,285.6,285.64,285.06,285.37,14803.0
2018-09-10 15:40:00,285.36,285.63,285.36,285.48,8463.0,285.36,285.63,285.36,285.48,8463.0
2018-09-10 15:45:00,285.42,285.63,285.35,285.46,35196.0,285.42,285.63,285.35,285.46,35196.0
2018-09-10 15:50:00,285.19,285.7,285.15,285.56,30650.0,285.19,285.7,285.15,285.56,30650.0
2018-09-10 15:55:00,285.58,286.01,285.47,285.97,77214.0,285.58,286.01,285.47,285.97,77214.0
2018-09-11 09:30:00,285.44,285.82,283.16,285.11,16567.0,285.44,285.82,283.16,285.11,16567.0
2018-09-11 09:35:00,285.54,286.0,284.92,285.76,5800.0,285.54,286.0,284.92,285.76,5800.0
2018-09-11 09:40:00,285.98,286.13,285.38,285.84,13216.0,285.98,286.13,285.38,285.84,13216.0
2018-09-11 09:45:00,285.91,286.26,285.2,286.08,12363.0,285.91,286.26,285.2,286.08,12363.0
2018-09-11 09:50:00,286.08,286.08,285.02,285.35,5031.0,286.08,286.08,285.02,285.35,5031.0
2018-09-11 09:55:00,285.25,285.39,284.12,284.12,4100.0,285.25,285.39,284.12,284.12,4100.0
2018-09-11 10:00:00,284.48,285.0,284.48,285.0,5422.0,284.48,285.0,284.48,285.0,5422.0
2018-09-11 10:05:00,285.0,285.0,284.5,284.86,4244.0,285.0,285.0,284.5,284.86,4244.0
2018-09-11 10:10:00,284.87,285.33,284.87,285.33,3187.0,284.87,285.33,284.87,285.33,3187.0
2018-09-11 10:15:00,285.12,285.13,284.45,284.84,12041.0,285.12,285.13,284.45,284.84,12041.0
2018-09-11 10:20:00,284.8,285.7,284.8,285.69,8914.0,284.8,285.7,284.8,285.69,8914.0
2018-09-11 10:25:00,285.7,285.78,285.23,285.23,6170.0,285.7,285.78,285.23,285.23,6170.0
2018-09-11 10:30:00,285.25,285.62,285.24,285.36,4189.0,285.25,285.62,285.24,285.36,4189.0
2018-09-11 10:35:00,285.45,285.61,285.23,285.43,4442.0,285.45,285.61,285.23,285.43,4442.0
2018-09-11 10:40:00,285.4,285.95,285.35,285.9,4679.0,285.4,285.95,285.35,285.9,4679.0
2018-09-11 10:45:00,285.79,285.88,285.57,285.61,3447.0,285.79,285.88,285.57,285.61,3447.0
2018-09-11 10:50:00,285.75,285.81,285.54,285.81,2109.0,285.75,285.81,285.54,285.81,2109.0
2018-09-11 10:55:00,285.63,286.24,285.63,286.13,25360.0,285.63,286.24,285.63,286.13,25360.0
2018-09-11 11:00:00,286.13,286.7,285.93,286.56,11883.0,286.13,286.7,285.93,286.56,11883.0
2018-09-11 11:05:00,286.61,286.7,286.31,286.51,4505.0,286.61,286.7,286.31,286.51,4505.0
2018-09-11 11:10:00,286.52,286.63,286.31,286.47,5475.0,286.52,286.63,286.31,286.47,5475.0
2018-09-11 11:15:00,286.5,286.6,286.28,286.45,3176.0,286.5,286.6,286.28,286.45,3176.0
2018-09-11 11:20:00,286.48,286.5,286.36,286.48,2000.0,286.48,286.5,286.36,286.48,2000.0
2018-09-11 11:25:00,286.35,286.45,286.22,286.4,2403.0,286.35,286.45,286.22,286.4,2403.0
2018-09-11 11:30:00,286.46,286.49,286.33,286.44,2680.0,286.46,286.49,286.33,286.44,2680.0
2018-09-11 11:35:00,286.37,286.5,286.35,286.37,1583.0,286.37,286.5,286.35,286.37,1583.0
2018-09-11 11:40:00,286.45,286.49,286.36,286.43,2500.0,286.45,286.49,286.36,286.43,2500.0
2018-09-11 11:45:00,286.49,286.78,286.46,286.65,22539.0,286.49,286.78,286.46,286.65,22539.0
2018-09-11 11:50:00,286.6,287.0,286.59,286.88,15369.0,286.6,287.0,286.59,286.88,15369.0
2018-09-11 11:55:00,286.95,287.02,286.8,287.0,9337.0,286.95,287.02,286.8,287.0,9337.0
2018-09-11 12:00:00,287.02,287.08,286.92,286.96,3554.0,287.02,287.08,286.92,286.96,3554.0
2018-09-11 12:05:00,287.01,287.2,286.96,287.07,10541.0,287.01,287.2,286.96,287.07,10541.0
2018-09-11 12:10:00,287.13,287.2,286.83,286.83,9339.0,287.13,287.2,286.83,286.83,9339.0
2018-09-11 12:15:00,286.88,287.79,286.88,287.74,8284.0,286.88,287.79,286.88,287.74,8284.0
2018-09-11 12:20:00,287.83,287.91,287.41,287.43,5827.0,287.83,287.91,287.41,287.43,5827.0
2018-09-11 12:25:00,287.08,287.19,286.98,287.11,5357.0,287.08,287.19,286.98,287.11,5357.0
2018-09-11 12:30:00,287.23,287.29,286.96,286.96,1823.0,287.23,287.29,286.96,286.96,1823.0
2018-09-11 12:35:00,286.96,287.43,286.96,287.43,2301.0,286.96,287.43,286.96,287.43,2301.0
2018-09-11 12:40:00,287.37,287.41,287.15,287.31,9578.0,287.37,287.41,287.15,287.31,9578.0
2018-09-11 12:45:00,287.35,287.57,287.27,287.52,8085.0,287.35,287.57,287.27,287.52,8085.0
2018-09-11 12:50:00,287.53,287.87,287.44,287.87,2593.0,287.53,287.87,287.44,287.87,2593.0
2018-09-11 12:55:00,287.79,288.01,287.79,288.01,3743.0,287.79,288.01,287.79,288.01,3743.0
2018-09-11 13:00:00,288.02,288.88,287.97,288.66,17770.0,288.02,288.88,287.97,288.66,17770.0
2018-09-11 13:05:00,288.74,289.95,288.65,289.12,13945.0,288.74,289.95,288.65,289.12,13945.0
2018-09-11 13:10:00,289.18,289.75,289.17,289.47,2579.0,289.18,289.75,289.17,289.47,2579.0
2018-09-11 13:15:00,289.54,290.13,289.52,290.09,5502.0,289.54,290.13,289.52,290.09,5502.0
2018-09-11 13:20:00,290.25,290.3,289.62,289.76,9883.0,290.25,290.3,289.62,289.76,9883.0
2018-09-11 13:25:00,289.72,289.81,289.3,289.48,11740.0,289.72,289.81,289.3,289.48,11740.0
2018-09-11 13:30:00,289.5,289.5,289.1,289.28,2850.0,289.5,289.5,289.1,289.28,2850.0
2018-09-11 13:35:00,289.42,289.42,289.23,289.3,3653.0,289.42,289.42,289.23,289.3,3653.0
2018-09-11 13:40:00,289.42,289.6,289.27,289.27,5432.0,289.42,289.6,289.27,289.27,5432.0
2018-09-11 13:45:00,289.24,289.35,289.06,289.35,2103.0,289.24,289.35,289.06,289.35,2103.0
2018-09-11 13:50:00,289.4,289.48,289.22,289.23,2770.0,289.4,289.48,289.22,289.23,2770.0
2018-09-11 13:55:00,289.2,289.4,289.15,289.36,2005.0,289.2,289.4,289.15,289.36,2005.0
2018-09-11 14:00:00,289.27,289.37,288.55,288.65,9243.0,289.27,289.37,288.55,288.65,9243.0
2018-09-11 14:05:00,288.66,289.07,288.54,288.95,3734.0,288.66,289.07,288.54,288.95,3734.0
2018-09-11 14:10:00,288.97,289.01,288.68,288.7,8786.0,288.97,289.01,288.68,288.7,8786.0
2018-09-11 14:15:00,288.63,289.19,288.63,289.09,16046.0,288.63,289.19,288.63,289.09,16046.0
2018-09-11 14:20:00,289.09,289.77,288.92,288.92,32164.0,289.09,289.77,288.92,288.92,32164.0
2018-09-11 14:25:00,288.96,289.7,288.95,289.6,28093.0,288.96,289.7,288.95,289.6,28093.0
2018-09-11 14:30:00,289.6,289.64,289.3,289.5,23995.0,289.6,289.64,289.3,289.5,23995.0
2018-09-11 14:35:00,289.53,289.53,288.78,288.94,4255.0,289.53,289.53,288.78,288.94,4255.0
2018-09-11 14:40:00,288.94,289.09,288.4,288.43,5855.0,288.94,289.09,288.4,288.43,5855.0
2018-09-11 14:45:00,288.53,289.22,288.52,289.1,3553.0,288.53,289.22,288.52,289.1,3553.0
2018-09-11 14:50:00,289.1,289.22,288.65,289.0,5995.0,289.1,289.22,288.65,289.0,5995.0
2018-09-11 14:55:00,289.07,289.07,288.54,288.54,7123.0,289.07,289.07,288.54,288.54,7123.0
2018-09-11 15:00:00,288.56,288.62,288.35,288.43,3857.0,288.56,288.62,288.35,288.43,3857.0
2018-09-11 15:05:00,288.4,288.72,288.16,288.42,9095.0,288.4,288.72,288.16,288.42,9095.0
2018-09-11 15:10:00,288.37,288.5,288.36,288.42,2265.0,288.37,288.5,288.36,288.42,2265.0
2018-09-11 15:15:00,288.46,288.46,288.05,288.13,9431.0,288.46,288.46,288.05,288.13,9431.0
2018-09-11 15:20:00,288.05,288.19,287.9,287.98,10727.0,288.05,288.19,287.9,287.98,10727.0
2018-09-11 15:25:00,287.92,287.99,287.58,287.65,10551.0,287.92,287.99,287.58,287.65,10551.0
2018-09-11 15:30:00,287.59,287.85,287.19,287.21,15608.0,287.59,287.85,287.19,287.21,15608.0
2018-09-11 15:35:00,287.24,287.41,287.11,287.24,10905.0,287.24,287.41,287.11,287.24,10905.0
2018-09-11 15:40:00,287.15,287.23,286.92,287.18,8967.0,287.15,287.23,286.92,287.18,8967.0
2018-09-11 15:45:00,287.0,287.26,286.92,286.92,11900.0,287.0,287.26,286.92,286.92,11900.0
2018-09-11 15:50:00,286.85,287.11,286.58,287.0,29019.0,286.85,287.11,286.58,287.0,29019.0
2018-09-11 15:55:00,287.07,287.15,286.72,286.73,78095.0,287.07,287.15,286.72,286.73,78095.0
2018-09-12 09:30:00,287.41,289.65,285.34,286.9,21698.0,287.41,289.65,285.34,286.9,21698.0
2018-09-12 09:35:00,286.86,287.41,286.25,286.54,9819.0,286.86,287.41,286.25,286.54,9819.0
2018-09-12 09:40:00,286.73,288.37,286.73,287.65,14750.0,286.73,288.37,286.73,287.65,14750.0
2018-09-12 09:45:00,287.84,288.7,287.72,288.18,14005.0,287.84,288.7,287.72,288.18,14005.0
2018-09-12 09:50:00,288.03,288.03,286.6,287.45,10113.0,288.03,288.03,286.6,287.45,10113.0
2018-09-12 09:55:00,287.15,288.17,286.52,286.87,22732.0,287.15,288.17,286.52,286.87,22732.0
2018-09-12 10:00:00,287.34,287.83,285.55,286.25,10094.0,287.34,287.83,285.55,286.25,10094.0
2018-09-12 10:05:00,286.03,286.12,284.69,285.41,12710.0,286.03,286.12,284.69,285.41,12710.0
2018-09-12 10:10:00,285.25,286.1,284.87,286.1,3000.0,285.25,286.1,284.87,286.1,3000.0
2018-09-12 10:15:00,286.18,286.18,285.54,285.87,11200.0,286.18,286.18,285.54,285.87,11200.0
2018-09-12 10:20:00,285.4,285.92,284.62,284.73,2800.0,285.4,285.92,284.62,284.73,2800.0
2018-09-12 10:25:00,284.68,285.05,284.15,284.9,11390.0,284.68,285.05,284.15,284.9,11390.0
2018-09-12 10:30:00,285.12,285.69,284.04,284.94,9279.0,285.12,285.69,284.04,284.94,9279.0
2018-09-12 10:35:00,284.99,285.49,284.99,285.38,7062.0,284.99,285.49,284.99,285.38,7062.0
2018-09-12 10:40:00,285.52,285.77,285.05,285.2,4700.0,285.52,285.77,285.05,285.2,4700.0
2018-09-12 10:45:00,285.23,285.35,284.83,285.03,4587.0,285.23,285.35,284.83,285.03,4587.0
2018-09-12 10:50:00,285.24,285.39,285.07,285.21,5538.0,285.24,285.39,285.07,285.21,5538.0
2018-09-12 10:55:00,285.25,285.25,284.83,285.03,2535.0,285.25,285.25,284.83,285.03,2535.0
2018-09-12 11:00:00,284.96,285.13,284.8,284.8,4200.0,284.96,285.13,284.8,284.8,4200.0
2018-09-12 11:05:00,284.64,284.98,284.45,284.69,5249.0,284.64,284.98,284.45,284.69,5249.0
2018-09-12 11:10:00,284.56,285.68,284.56,285.13,4600.0,284.56,285.68,284.56,285.13,4600.0
2018-09-12 11:15:00,284.92,284.98,284.35,284.52,6993.0,284.92,284.98,284.35,284.52,6993.0
2018-09-12 11:20:00,284.68,285.45,284.5,285.01,9823.0,284.68,285.45,284.5,285.01,9823.0
2018-09-12 11:25:00,285.1,285.51,284.69,285.27,7524.0,285.1,285.51,284.69,285.27,7524.0
2018-09-12 11:30:00,285.31,285.6,285.17,285.6,1900.0,285.31,285.6,285.17,285.6,1900.0
2018-09-12 11:35:00,285.54,285.54,284.46,284.46,4623.0,285.54,285.54,284.46,284.46,4623.0
2018-09-12 11:40:00,284.77,284.94,284.39,284.39,2700.0,284.77,284.94,284.39,284.39,2700.0
2018-09-12 11:45:00,284.71,284.71,284.12,284.4,1900.0,284.71,284.71,284.12,284.4,1900.0
2018-09-12 11:50:00,284.24,284.45,283.71,284.25,3787.0,284.24,284.45,283.71,284.25,3787.0
2018-09-12 11:55:00,284.27,284.35,283.84,284.04,2804.0,284.27,284.35,283.84,284.04,2804.0
2018-09-12 12:00:00,284.06,284.2,283.77,283.77,8115.0,284.06,284.2,283.77,283.77,8115.0
2018-09-12 12:05:00,283.66,284.05,283.32,283.4,9456.0,283.66,284.05,283.32,283.4,9456.0
2018-09-12 12:10:00,283.39,283.6,283.13,283.58,5724.0,283.39,283.6,283.13,283.58,5724.0
2018-09-12 12:15:00,283.43,283.43,283.33,283.35,1500.0,283.43,283.43,283.33,283.35,1500.0
2018-09-12 12:20:00,283.4,283.63,283.4,283.63,1050.0,283.4,283.63,283.4,283.63,1050.0
2018-09-12 12:25:00,283.63,283.8,283.63,283.79,1300.0,283.63,283.8,283.63,283.79,1300.0
2018-09-12 12:30:00,283.74,283.88,283.37,283.4,4400.0,283.74,283.88,283.37,283.4,4400.0
2018-09-12 12:35:00,283.43,283.5,283.35,283.49,1000.0,283.43,283.5,283.35,283.49,1000.0
2018-09-12 12:40:00,283.51,283.89,283.5,283.88,1600.0,283.51,283.89,283.5,283.88,1600.0
2018-09-12 12:45:00,283.91,283.98,283.87,283.98,1700.0,283.91,283.98,283.87,283.98,1700.0
2018-09-12 12:50:00,283.8,283.84,283.41,283.62,5949.0,283.8,283.84,283.41,283.62,5949.0
2018-09-12 12:55:00,283.62,283.62,283.37,283.5,1059.0,283.62,283.62,283.37,283.5,1059.0
2018-09-12 13:00:00,283.49,283.6,283.37,283.53,2714.0,283.49,283.6,283.37,283.53,2714.0
2018-09-12 13:05:00,283.53,283.64,283.41,283.52,2300.0,283.53,283.64,283.41,283.52,2300.0
2018-09-12 13:10:00,283.52,283.63,282.78,282.78,10582.0,283.52,283.63,282.78,282.78,10582.0
2018-09-12 13:15:00,282.9,282.99,282.72,282.88,2200.0,282.9,282.99,282.72,282.88,2200.0
2018-09-12 13:20:00,282.98,283.47,282.88,283.37,5085.0,282.98,283.47,282.88,283.37,5085.0
2018-09-12 13:25:00,283.31,283.42,283.22,283.22,1660.0,283.31,283.42,283.22,283.22,1660.0
2018-09-12 13:30:00,283.22,283.31,283.08,283.1,4729.0,283.22,283.31,283.08,283.1,4729.0
2018-09-12 13:35:00,283.23,283.3,283.0,283.07,4800.0,283.23,283.3,283.0,283.07,4800.0
2018-09-12 13:40:00,283.08,283.23,282.85,282.85,2000.0,283.08,283.23,282.85,282.85,2000.0
2018-09-12 13:45:00,282.75,282.88,282.7,282.88,7305.0,282.75,282.88,282.7,282.88,7305.0
2018-09-12 13:50:00,283.09,283.12,282.73,282.79,4700.0,283.09,283.12,282.73,282.79,4700.0
2018-09-12 13:55:00,282.92,282.93,282.55,282.6,6272.0,282.92,282.93,282.55,282.6,6272.0
2018-09-12 14:00:00,282.73,283.09,282.64,283.08,3000.0,282.73,283.09,282.64,283.08,3000.0
2018-09-12 14:05:00,283.18,283.21,282.81,282.81,3900.0,283.18,283.21,282.81,282.81,3900.0
2018-09-12 14:10:00,282.92,283.08,282.84,282.94,2591.0,282.92,283.08,282.84,282.94,2591.0
2018-09-12 14:15:00,283.03,283.15,282.91,283.15,6164.0,283.03,283.15,282.91,283.15,6164.0
2018-09-12 14:20:00,283.2,283.2,282.96,283.03,7319.0,283.2,283.2,282.96,283.03,7319.0
2018-09-12 14:25:00,283.04,283.16,282.89,282.89,4308.0,283.04,283.16,282.89,282.89,4308.0
2018-09-12 14:30:00,282.85,283.1,282.69,282.94,4500.0,282.85,283.1,282.69,282.94,4500.0
2018-09-12 14:35:00,282.91,283.12,282.88,282.88,5143.0,282.91,283.12,282.88,282.88,5143.0
2018-09-12 14:40:00,282.97,283.04,282.89,283.0,3200.0,282.97,283.04,282.89,283.0,3200.0
2018-09-12 14:45:00,282.89,283.07,282.89,282.98,6459.0,282.89,283.07,282.89,282.98,6459.0
2018-09-12 14:50:00,283.07,283.08,282.82,282.88,18900.0,283.07,283.08,282.82,282.88,18900.0
2018-09-12 14:55:00,282.86,283.13,282.85,283.04,32708.0,282.86,283.13,282.85,283.04,32708.0
2018-09-12 15:00:00,282.99,283.14,282.99,283.0,9339.0,282.99,283.14,282.99,283.0,9339.0
2018-09-12 15:05:00,283.01,283.16,282.77,283.16,16915.0,283.01,283.16,282.77,283.16,16915.0
2018-09-12 15:10:00,283.01,283.14,282.95,283.0,7477.0,283.01,283.14,282.95,283.0,7477.0
2018-09-12 15:15:00,283.09,284.4,283.09,284.0,24211.0,283.09,284.4,283.09,284.0,24211.0
2018-09-12 15:20:00,284.08,284.45,283.98,283.98,10000.0,284.08,284.45,283.98,283.98,10000.0
2018-09-12 15:25:00,284.14,284.59,283.98,284.59,7450.0,284.14,284.59,283.98,284.59,7450.0
2018-09-12 15:30:00,284.79,285.1,284.78,285.07,13504.0,284.79,285.1,284.78,285.07,13504.0
2018-09-12 15:35:00,285.1,285.16,284.77,284.94,15297.0,285.1,285.16,284.77,284.94,15297.0
2018-09-12 15:40:00,284.9,284.95,284.58,284.63,13621.0,284.9,284.95,284.58,284.63,13621.0
2018-09-12 15:45:00,284.59,284.77,283.48,283.62,37156.0,284.59,284.77,283.48,283.62,37156.0
2018-09-12 15:50:00,283.62,283.79,283.12,283.7,36286.0,283.62,283.79,283.12,283.7,36286.0
2018-09-12 15:55:00,283.65,283.81,283.56,283.62,49263.0,283.65,283.81,283.56,283.62,49263.0
2018-09-13 09:30:00,284.3,284.99,281.68,283.4,14154.0,284.3,284.99,281.68,283.4,14154.0
2018-09-13 09:35:00,283.99,284.09,283.02,283.96,2950.0,283.99,284.09,283.02,283.96,2950.0
2018-09-13 09:40:00,284.32,284.68,283.47,283.84,4500.0,284.32,284.68,283.47,283.84,4500.0
2018-09-13 09:45:00,283.84,283.84,282.29,283.28,3757.0,283.84,283.84,282.29,283.28,3757.0
2018-09-13 09:50:00,283.31,283.31,282.62,282.62,3400.0,283.31,283.31,282.62,282.62,3400.0
2018-09-13 09:55:00,282.81,282.82,282.14,282.14,3048.0,282.81,282.82,282.14,282.14,3048.0
2018-09-13 10:00:00,282.26,282.47,281.79,281.79,4105.0,282.26,282.47,281.79,281.79,4105.0
2018-09-13 10:05:00,281.98,282.2,281.49,281.76,17194.0,281.98,282.2,281.49,281.76,17194.0
2018-09-13 10:10:00,281.69,281.79,280.57,280.98,26964.0,281.69,281.79,280.57,280.98,26964.0
2018-09-13 10:15:00,280.9,281.48,280.75,281.46,10222.0,280.9,281.48,280.75,281.46,10222.0
2018-09-13 10:20:00,281.24,281.9,280.94,281.89,2804.0,281.24,281.9,280.94,281.89,2804.0
2018-09-13 10:25:00,281.94,281.95,281.43,281.43,3273.0,281.94,281.95,281.43,281.43,3273.0
2018-09-13 10:30:00,281.12,281.57,281.12,281.51,2516.0,281.12,281.57,281.12,281.51,2516.0
2018-09-13 10:35:00,281.63,281.63,281.06,281.25,4847.0,281.63,281.63,281.06,281.25,4847.0
2018-09-13 10:40:00,281.4,282.35,281.39,282.14,6153.0,281.4,282.35,281.39,282.14,6153.0
2018-09-13 10:45:00,282.47,283.07,282.46,283.07,3171.0,282.47,283.07,282.46,283.07,3171.0
2018-09-13 10:50:00,283.0,283.62,282.6,283.62,14462.0,283.0,283.62,282.6,283.62,14462.0
2018-09-13 10:55:00,283.77,284.19,283.4,283.66,10121.0,283.77,284.19,283.4,283.66,10121.0
2018-09-13 11:00:00,283.78,284.19,283.6,283.83,2935.0,283.78,284.19,283.6,283.83,2935.0
2018-09-13 11:05:00,283.74,284.05,283.52,283.52,3770.0,283.74,284.05,283.52,283.52,3770.0
2018-09-13 11:10:00,283.45,283.59,283.28,283.59,1831.0,283.45,283.59,283.28,283.59,1831.0
2018-09-13 11:15:00,283.6,283.6,282.79,282.92,3933.0,283.6,283.6,282.79,282.92,3933.0
2018-09-13 11:20:00,282.92,283.07,282.64,282.66,4309.0,282.92,283.07,282.64,282.66,4309.0
2018-09-13 11:25:00,282.53,282.89,282.48,282.67,6691.0,282.53,282.89,282.48,282.67,6691.0
2018-09-13 11:30:00,282.79,282.93,282.16,282.46,5483.0,282.79,282.93,282.16,282.46,5483.0
2018-09-13 11:35:00,282.49,282.7,282.04,282.5,4600.0,282.49,282.7,282.04,282.5,4600.0
2018-09-13 11:40:00,282.5,282.5,281.91,281.91,1500.0,282.5,282.5,281.91,281.91,1500.0
2018-09-13 11:45:00,281.76,282.05,281.64,282.05,3735.0,281.76,282.05,281.64,282.05,3735.0
2018-09-13 11:50:00,282.12,282.32,281.94,282.17,3666.0,282.12,282.32,281.94,282.17,3666.0
2018-09-13 11:55:00,282.07,282.3,281.98,282.04,2035.0,282.07,282.3,281.98,282.04,2035.0
2018-09-13 12:00:00,282.16,282.24,281.79,281.8,2300.0,282.16,282.24,281.79,281.8,2300.0
2018-09-13 12:05:00,281.78,281.79,281.47,281.51,4663.0,281.78,281.79,281.47,281.51,4663.0
2018-09-13 12:10:00,281.68,281.68,281.3,281.31,5300.0,281.68,281.68,281.3,281.31,5300.0
2018-09-13 12:15:00,281.3,281.4,281.13,281.4,1859.0,281.3,281.4,281.13,281.4,1859.0
2018-09-13 12:20:00,281.44,281.58,281.37,281.43,1492.0,281.44,281.58,281.37,281.43,1492.0
2018-09-13 12:25:00,281.45,281.65,281.4,281.56,2175.0,281.45,281.65,281.4,281.56,2175.0
2018-09-13 12:30:00,281.51,281.51,281.28,281.47,1500.0,281.51,281.51,281.28,281.47,1500.0
2018-09-13 12:35:00,281.46,281.63,281.43,281.62,1808.0,281.46,281.63,281.43,281.62,1808.0
2018-09-13 12:40:00,281.49,281.64,281.42,281.53,5070.0,281.49,281.64,281.42,281.53,5070.0
2018-09-13 12:45:00,281.47,281.8,281.34,281.34,12479.0,281.47,281.8,281.34,281.34,12479.0
2018-09-13 12:50:00,281.3,281.39,281.03,281.24,3682.0,281.3,281.39,281.03,281.24,3682.0
2018-09-13 12:55:00,281.21,281.37,281.21,281.35,1400.0,281.21,281.37,281.21,281.35,1400.0
2018-09-13 13:00:00,281.44,281.69,281.37,281.54,2053.0,281.44,281.69,281.37,281.54,2053.0
2018-09-13 13:05:00,281.63,281.69,281.21,281.23,4535.0,281.63,281.69,281.21,281.23,4535.0
2018-09-13 13:10:00,281.19,281.19,280.94,281.12,2847.0,281.19,281.19,280.94,281.12,2847.0
2018-09-13 13:15:00,281.13,281.24,281.04,281.24,6454.0,281.13,281.24,281.04,281.24,6454.0
2018-09-13 13:20:00,281.19,281.24,280.87,280.91,6235.0,281.19,281.24,280.87,280.91,6235.0
2018-09-13 13:25:00,281.04,281.07,280.95,281.06,905.0,281.04,281.07,280.95,281.06,905.0
2018-09-13 13:30:00,281.15,281.16,280.97,280.98,1500.0,281.15,281.16,280.97,280.98,1500.0
2018-09-13 13:35:00,281.02,281.22,281.02,281.09,2125.0,281.02,281.22,281.02,281.09,2125.0
2018-09-13 13:40:00,281.07,281.14,280.69,280.8,7617.0,281.07,281.14,280.69,280.8,7617.0
2018-09-13 13:45:00,280.73,280.88,280.43,280.49,17140.0,280.73,280.88,280.43,280.49,17140.0
2018-09-13 13:50:00,280.59,280.65,280.26,280.64,16193.0,280.59,280.65,280.26,280.64,16193.0
2018-09-13 13:55:00,280.54,280.66,280.43,280.57,4175.0,280.54,280.66,280.43,280.57,4175.0
2018-09-13 14:00:00,280.57,280.72,280.57,280.71,1800.0,280.57,280.72,280.57,280.71,1800.0
2018-09-13 14:05:00,280.72,280.8,280.52,280.61,7151.0,280.72,280.8,280.52,280.61,7151.0
2018-09-13 14:10:00,280.67,280.75,280.59,280.71,5240.0,280.67,280.75,280.59,280.71,5240.0
2018-09-13 14:15:00,280.61,280.72,280.31,280.45,5900.0,280.61,280.72,280.31,280.45,5900.0
2018-09-13 14:20:00,280.49,280.64,280.38,280.47,5076.0,280.49,280.64,280.38,280.47,5076.0
2018-09-13 14:25:00,280.58,280.67,280.36,280.38,21212.0,280.58,280.67,280.36,280.38,21212.0
2018-09-13 14:30:00,280.46,280.48,280.14,280.36,8943.0,280.46,280.48,280.14,280.36,8943.0
2018-09-13 14:35:00,280.33,280.9,280.17,280.88,6543.0,280.33,280.9,280.17,280.88,6543.0
2018-09-13 14:40:00,280.89,281.7,280.89,281.33,13023.0,280.89,281.7,280.89,281.33,13023.0
2018-09-13 14:45:00,281.16,281.24,280.98,280.98,1946.0,281.16,281.24,280.98,280.98,1946.0
2018-09-13 14:50:00,280.96,281.07,280.88,280.88,4658.0,280.96,281.07,280.88,280.88,4658.0
2018-09-13 14:55:00,280.95,281.12,280.87,281.05,4932.0,280.95,281.12,280.87,281.05,4932.0
2018-09-13 15:00:00,281.04,281.1,280.93,280.93,3670.0,281.04,281.1,280.93,280.93,3670.0
2018-09-13 15:05:00,280.9,280.9,280.72,280.72,4000.0,280.9,280.9,280.72,280.72,4000.0
2018-09-13 15:10:00,280.79,280.9,280.63,280.73,3993.0,280.79,280.9,280.63,280.73,3993.0
2018-09-13 15:15:00,280.74,280.8,280.25,280.25,5912.0,280.74,280.8,280.25,280.25,5912.0
2018-09-13 15:20:00,280.32,280.49,280.25,280.45,5405.0,280.32,280.49,280.25,280.45,5405.0
2018-09-13 15:25:00,280.43,280.43,279.47,279.84,13392.0,280.43,280.43,279.47,279.84,13392.0
2018-09-13 15:30:00,279.86,280.25,279.83,280.01,11015.0,279.86,280.25,279.83,280.01,11015.0
2018-09-13 15:35:00,280.09,280.1,279.84,279.9,13528.0,280.09,280.1,279.84,279.9,13528.0
2018-09-13 15:40:00,279.83,279.91,279.63,279.74,16690.0,279.83,279.91,279.63,279.74,16690.0
2018-09-13 15:45:00,279.73,279.9,279.58,279.86,17554.0,279.73,279.9,279.58,279.86,17554.0
2018-09-13 15:50:00,279.92,280.5,279.8,280.41,24271.0,279.92,280.5,279.8,280.41,24271.0
2018-09-13 15:55:00,280.44,280.59,280.27,280.54,45997.0,280.44,280.59,280.27,280.54,45997.0
2018-09-14 09:30:00,280.11,281.42,279.37,279.76,11192.0,280.11,281.42,279.37,279.76,11192.0
2018-09-14 09:35:00,279.56,281.09,279.15,281.03,4861.0,279.56,281.09,279.15,281.03,4861.0
2018-09-14 09:40:00,281.19,281.47,280.45,280.48,4471.0,281.19,281.47,280.45,280.48,4471.0
2018-09-14 09:45:00,280.5,280.69,279.53,279.93,19757.0,280.5,280.69,279.53,279.93,19757.0
2018-09-14 09:50:00,280.0,280.98,280.0,280.97,16603.0,280.0,280.98,280.0,280.97,16603.0
2018-09-14 09:55:00,281.15,282.37,280.96,282.29,11820.0,281.15,282.37,280.96,282.29,11820.0
2018-09-14 10:00:00,282.11,282.36,281.6,281.93,19651.0,282.11,282.36,281.6,281.93,19651.0
2018-09-14 10:05:00,282.03,282.19,281.8,282.0,17703.0,282.03,282.19,281.8,282.0,17703.0
2018-09-14 10:10:00,282.01,282.17,281.71,282.03,13720.0,282.01,282.17,281.71,282.03,13720.0
2018-09-14 10:15:00,282.0,282.23,281.78,281.99,10860.0,282.0,282.23,281.78,281.99,10860.0
2018-09-14 10:20:00,281.95,282.06,281.64,281.74,8519.0,281.95,282.06,281.64,281.74,8519.0
2018-09-14 10:25:00,281.69,282.9,281.69,282.9,8369.0,281.69,282.9,281.69,282.9,8369.0
2018-09-14 10:30:00,282.85,283.0,282.22,282.63,20603.0,282.85,283.0,282.22,282.63,20603.0
2018-09-14 10:35:00,282.71,282.74,282.04,282.5,16507.0,282.71,282.74,282.04,282.5,16507.0
2018-09-14 10:40:00,282.53,282.78,282.1,282.23,11000.0,282.53,282.78,282.1,282.23,11000.0
2018-09-14 10:45:00,282.22,282.24,281.25,281.5,12784.0,282.22,282.24,281.25,281.5,12784.0
2018-09-14 10:50:00,281.59,281.59,280.26,280.39,8810.0,281.59,281.59,280.26,280.39,8810.0
2018-09-14 10:55:00,280.62,281.09,280.35,280.79,6946.0,280.62,281.09,280.35,280.79,6946.0
2018-09-14 11:00:00,280.53,281.22,280.16,281.04,8769.0,280.53,281.22,280.16,281.04,8769.0
2018-09-14 11:05:00,281.11,281.12,280.22,280.29,9830.0,281.11,281.12,280.22,280.29,9830.0
2018-09-14 11:10:00,280.36,280.37,279.57,279.91,5467.0,280.36,280.37,279.57,279.91,5467.0
2018-09-14 11:15:00,279.98,280.62,279.98,280.19,6042.0,279.98,280.62,279.98,280.19,6042.0
2018-09-14 11:20:00,280.12,280.95,280.05,280.82,3560.0,280.12,280.95,280.05,280.82,3560.0
2018-09-14 11:25:00,281.0,281.13,280.63,280.78,2448.0,281.0,281.13,280.63,280.78,2448.0
2018-09-14 11:30:00,280.88,281.09,280.25,280.72,4500.0,280.88,281.09,280.25,280.72,4500.0
2018-09-14 11:35:00,280.61,280.66,280.5,280.65,6600.0,280.61,280.66,280.5,280.65,6600.0
2018-09-14 11:40:00,280.77,280.96,280.77,280.89,1200.0,280.77,280.96,280.77,280.89,1200.0
2018-09-14 11:45:00,280.97,281.0,280.66,280.88,2240.0,280.97,281.0,280.66,280.88,2240.0
2018-09-14 11:50:00,280.82,280.84,280.7,280.84,1413.0,280.82,280.84,280.7,280.84,1413.0
2018-09-14 11:55:00,280.9,281.78,280.9,281.78,3337.0,280.9,281.78,280.9,281.78,3337.0
2018-09-14 12:00:00,281.86,281.92,280.95,281.05,7703.0,281.86,281.92,280.95,281.05,7703.0
2018-09-14 12:05:00,281.05,281.2,280.7,280.9,4917.0,281.05,281.2,280.7,280.9,4917.0
2018-09-14 12:10:00,280.92,281.78,280.83,280.95,857.0,280.92,281.78,280.83,280.95,857.0
2018-09-14 12:15:00,281.03,281.03,280.53,280.74,6188.0,281.03,281.03,280.53,280.74,6188.0
2018-09-14 12:20:00,280.62,280.86,280.62,280.86,1828.0,280.62,280.86,280.62,280.86,1828.0
2018-09-14 12:25:00,280.72,280.88,280.64,280.74,2911.0,280.72,280.88,280.64,280.74,2911.0
2018-09-14 12:30:00,280.65,280.69,279.95,279.96,6690.0,280.65,280.69,279.95,279.96,6690.0
2018-09-14 12:35:00,280.13,280.14,279.9,279.95,2577.0,280.13,280.14,279.9,279.95,2577.0
2018-09-14 12:40:00,279.91,279.99,279.78,279.85,4826.0,279.91,279.99,279.78,279.85,4826.0
2018-09-14 12:45:00,279.9,280.05,279.89,280.01,2641.0,279.9,280.05,279.89,280.01,2641.0
2018-09-14 12:50:00,280.0,280.0,279.83,279.9,1960.0,280.0,280.0,279.83,279.9,1960.0
2018-09-14 12:55:00,279.99,280.16,279.96,280.06,4384.0,279.99,280.16,279.96,280.06,4384.0
2018-09-14 13:00:00,280.22,280.22,279.81,280.01,2771.0,280.22,280.22,279.81,280.01,2771.0
2018-09-14 13:05:00,279.99,279.99,279.52,279.57,2896.0,279.99,279.99,279.52,279.57,2896.0
2018-09-14 13:10:00,279.48,279.54,279.36,279.54,1800.0,279.48,279.54,279.36,279.54,1800.0
2018-09-14 13:15:00,279.46,279.53,279.4,279.4,1517.0,279.46,279.53,279.4,279.4,1517.0
2018-09-14 13:20:00,279.5,279.81,279.49,279.57,3140.0,279.5,279.81,279.49,279.57,3140.0
2018-09-14 13:25:00,279.65,280.07,279.65,280.0,9639.0,279.65,280.07,279.65,280.0,9639.0
2018-09-14 13:30:00,279.92,280.17,279.83,280.17,2500.0,279.92,280.17,279.83,280.17,2500.0
2018-09-14 13:35:00,280.18,280.18,279.58,279.67,7869.0,280.18,280.18,279.58,279.67,7869.0
2018-09-14 13:40:00,279.68,279.81,279.68,279.77,1200.0,279.68,279.81,279.68,279.77,1200.0
2018-09-14 13:45:00,279.67,280.02,279.51,279.51,4900.0,279.67,280.02,279.51,279.51,4900.0
2018-09-14 13:50:00,279.59,279.7,279.43,279.45,1900.0,279.59,279.7,279.43,279.45,1900.0
2018-09-14 13:55:00,279.44,279.76,279.44,279.62,2425.0,279.44,279.76,279.44,279.62,2425.0
2018-09-14 14:00:00,279.69,280.29,279.69,280.03,2851.0,279.69,280.29,279.69,280.03,2851.0
2018-09-14 14:05:00,280.11,280.11,279.64,279.76,4207.0,280.11,280.11,279.64,279.76,4207.0
2018-09-14 14:10:00,279.86,279.86,279.54,279.54,2533.0,279.86,279.86,279.54,279.54,2533.0
2018-09-14 14:15:00,279.67,279.8,279.64,279.64,1887.0,279.67,279.8,279.64,279.64,1887.0
2018-09-14 14:20:00,279.62,279.95,279.58,279.58,3502.0,279.62,279.95,279.58,279.58,3502.0
2018-09-14 14:25:00,279.63,279.71,279.29,279.49,2700.0,279.63,279.71,279.29,279.49,2700.0
2018-09-14 14:30:00,279.6,279.64,279.34,279.34,1600.0,279.6,279.64,279.34,279.34,1600.0
2018-09-14 14:35:00,279.4,279.47,279.2,279.34,2100.0,279.4,279.47,279.2,279.34,2100.0
2018-09-14 14:40:00,279.54,279.54,279.21,279.29,3900.0,279.54,279.54,279.21,279.29,3900.0
2018-09-14 14:45:00,279.18,279.21,279.07,279.19,1700.0,279.18,279.21,279.07,279.19,1700.0
2018-09-14 14:50:00,279.28,279.35,279.12,279.2,2531.0,279.28,279.35,279.12,279.2,2531.0
2018-09-14 14:55:00,279.16,279.45,279.1,279.45,2300.0,279.16,279.45,279.1,279.45,2300.0
2018-09-14 15:00:00,279.6,279.63,279.49,279.63,2792.0,279.6,279.63,279.49,279.63,2792.0
2018-09-14 15:05:00,279.64,279.81,279.54,279.57,4200.0,279.64,279.81,279.54,279.57,4200.0
2018-09-14 15:10:00,279.51,279.64,279.36,279.49,4211.0,279.51,279.64,279.36,279.49,4211.0
2018-09-14 15:15:00,279.57,279.7,279.46,279.56,3524.0,279.57,279.7,279.46,279.56,3524.0
2018-09-14 15:20:00,279.56,279.79,279.44,279.79,5420.0,279.56,279.79,279.44,279.79,5420.0
2018-09-14 15:25:00,279.78,279.91,279.39,279.39,6877.0,279.78,279.91,279.39,279.39,6877.0
2018-09-14 15:30:00,279.53,279.66,279.32,279.32,7261.0,279.53,279.66,279.32,279.32,7261.0
2018-09-14 15:35:00,279.33,279.42,279.01,279.06,7100.0,279.33,279.42,279.01,279.06,7100.0
2018-09-14 15:40:00,279.05,279.26,278.98,279.19,8852.0,279.05,279.26,278.98,279.19,8852.0
2018-09-14 15:45:00,279.2,279.32,278.94,279.04,11363.0,279.2,279.32,278.94,279.04,11363.0
2018-09-14 15:50:00,279.08,279.6,279.08,279.3,12423.0,279.08,279.6,279.08,279.3,12423.0
2018-09-14 15:55:00,279.28,279.37,279.01,279.01,28542.0,279.28,279.37,279.01,279.01,28542.0
2018-09-17 09:30:00,278.71,280.89,278.71,280.67,14377.0,278.71,280.89,278.71,280.67,14377.0
2018-09-17 09:35:00,280.65,280.65,278.04,278.21,6159.0,280.65,280.65,278.04,278.21,6159.0
2018-09-17 09:40:00,278.59,278.73,277.12,278.73,9971.0,278.59,278.73,277.12,278.73,9971.0
2018-09-17 09:45:00,278.86,279.2,276.41,277.19,9215.0,278.86,279.2,276.41,277.19,9215.0
2018-09-17 09:50:00,277.5,279.61,277.45,278.38,3768.0,277.5,279.61,277.45,278.38,3768.0
2018-09-17 09:55:00,278.1,279.73,277.9,279.17,5324.0,278.1,279.73,277.9,279.17,5324.0
2018-09-17 10:00:00,279.51,280.25,279.11,279.34,8590.0,279.51,280.25,279.11,279.34,8590.0
2018-09-17 10:05:00,279.6,280.1,278.68,278.91,8310.0,279.6,280.1,278.68,278.91,8310.0
2018-09-17 10:10:00,279.18,279.46,279.18,279.34,400.0,279.18,279.46,279.18,279.34,400.0
2018-09-17 10:15:00,279.65,279.76,279.28,279.4,3900.0,279.65,279.76,279.28,279.4,3900.0
2018-09-17 10:20:00,279.34,279.34,279.09,279.16,1760.0,279.34,279.34,279.09,279.16,1760.0
2018-09-17 10:25:00,279.0,279.16,277.9,278.49,5947.0,279.0,279.16,277.9,278.49,5947.0
2018-09-17 10:30:00,278.58,279.16,278.41,278.84,11182.0,278.58,279.16,278.41,278.84,11182.0
2018-09-17 10:35:00,279.47,279.47,278.87,278.87,1903.0,279.47,279.47,278.87,278.87,1903.0
2018-09-17 10:40:00,278.93,279.93,278.79,279.92,3563.0,278.93,279.93,278.79,279.92,3563.0
2018-09-17 10:45:00,279.63,280.87,279.61,280.36,5399.0,279.63,280.87,279.61,280.36,5399.0
2018-09-17 10:50:00,280.27,280.4,280.03,280.24,2580.0,280.27,280.4,280.03,280.24,2580.0
2018-09-17 10:55:00,280.29,280.68,280.01,280.28,5184.0,280.29,280.68,280.01,280.28,5184.0
2018-09-17 11:00:00,280.24,280.48,279.44,279.44,14955.0,280.24,280.48,279.44,279.44,14955.0
2018-09-17 11:05:00,279.38,279.85,278.89,279.85,5151.0,279.38,279.85,278.89,279.85,5151.0
2018-09-17 11:10:00,279.97,280.26,279.97,280.21,1701.0,279.97,280.26,279.97,280.21,1701.0
2018-09-17 11:15:00,280.34,280.49,279.85,280.2,7400.0,280.34,280.49,279.85,280.2,7400.0
2018-09-17 11:20:00,280.2,280.3,280.0,280.1,3622.0,280.2,280.3,280.0,280.1,3622.0
2018-09-17 11:25:00,280.26,280.49,280.24,280.27,1400.0,280.26,280.49,280.24,280.27,1400.0
2018-09-17 11:30:00,280.36,280.85,280.24,280.85,8635.0,280.36,280.85,280.24,280.85,8635.0
2018-09-17 11:35:00,280.97,281.2,280.48,280.59,3295.0,280.97,281.2,280.48,280.59,3295.0
2018-09-17 11:40:00,280.6,280.7,280.22,280.24,3300.0,280.6,280.7,280.22,280.24,3300.0
2018-09-17 11:45:00,280.4,280.54,280.25,280.25,3700.0,280.4,280.54,280.25,280.25,3700.0
2018-09-17 11:50:00,280.24,280.34,280.02,280.3,2019.0,280.24,280.34,280.02,280.3,2019.0
2018-09-17 11:55:00,280.41,280.71,280.4,280.71,3200.0,280.41,280.71,280.4,280.71,3200.0
2018-09-17 12:00:00,280.76,280.85,280.51,280.68,3729.0,280.76,280.85,280.51,280.68,3729.0
2018-09-17 12:05:00,280.7,280.93,280.57,280.57,4800.0,280.7,280.93,280.57,280.57,4800.0
2018-09-17 12:10:00,280.56,280.98,280.54,280.9,2518.0,280.56,280.98,280.54,280.9,2518.0
2018-09-17 12:15:00,281.1,281.43,280.96,281.11,7142.0,281.1,281.43,280.96,281.11,7142.0
2018-09-17 12:20:00,281.23,281.69,281.23,281.55,4904.0,281.23,281.69,281.23,281.55,4904.0
2018-09-17 12:25:00,281.7,281.73,281.32,281.65,1800.0,281.7,281.73,281.32,281.65,1800.0
2018-09-17 12:30:00,281.57,281.97,281.55,281.68,7325.0,281.57,281.97,281.55,281.68,7325.0
2018-09-17 12:35:00,281.71,281.95,281.44,281.44,8787.0,281.71,281.95,281.44,281.44,8787.0
2018-09-17 12:40:00,281.41,281.66,281.0,281.0,11591.0,281.41,281.66,281.0,281.0,11591.0
2018-09-17 12:45:00,281.26,281.63,281.14,281.63,5932.0,281.26,281.63,281.14,281.63,5932.0
2018-09-17 12:50:00,281.74,281.98,281.45,281.45,4920.0,281.74,281.98,281.45,281.45,4920.0
2018-09-17 12:55:00,281.11,282.01,281.01,282.01,1700.0,281.11,282.01,281.01,282.01,1700.0
2018-09-17 13:00:00,281.86,282.41,281.85,282.03,14169.0,281.86,282.41,281.85,282.03,14169.0
2018-09-17 13:05:00,282.07,282.31,281.96,282.2,12134.0,282.07,282.31,281.96,282.2,12134.0
2018-09-17 13:10:00,282.08,282.1,281.14,281.32,8437.0,282.08,282.1,281.14,281.32,8437.0
2018-09-17 13:15:00,281.0,281.52,281.0,281.52,4931.0,281.0,281.52,281.0,281.52,4931.0
2018-09-17 13:20:00,281.53,281.72,281.4,281.57,1644.0,281.53,281.72,281.4,281.57,1644.0
2018-09-17 13:25:00,281.49,281.54,280.95,281.26,1700.0,281.49,281.54,280.95,281.26,1700.0
2018-09-17 13:30:00,281.49,281.49,281.41,281.44,300.0,281.49,281.49,281.41,281.44,300.0
2018-09-17 13:35:00,281.46,281.56,281.19,281.29,3216.0,281.46,281.56,281.19,281.29,3216.0
2018-09-17 13:40:00,281.46,281.61,281.23,281.61,1570.0,281.46,281.61,281.23,281.61,1570.0
2018-09-17 13:45:00,281.76,281.78,281.39,281.41,2000.0,281.76,281.78,281.39,281.41,2000.0
2018-09-17 13:50:00,281.36,281.58,281.28,281.58,1514.0,281.36,281.58,281.28,281.58,1514.0
2018-09-17 13:55:00,281.64,281.9,281.46,281.64,1700.0,281.64,281.9,281.46,281.64,1700.0
2018-09-17 14:00:00,281.72,281.85,281.41,281.41,2320.0,281.72,281.85,281.41,281.41,2320.0
2018-09-17 14:05:00,281.35,281.57,281.23,281.51,1923.0,281.35,281.57,281.23,281.51,1923.0
2018-09-17 14:10:00,281.38,281.65,281.38,281.64,2400.0,281.38,281.65,281.38,281.64,2400.0
2018-09-17 14:15:00,281.47,281.92,281.38,281.92,3000.0,281.47,281.92,281.38,281.92,3000.0
2018-09-17 14:20:00,281.88,282.0,281.49,281.57,2498.0,281.88,282.0,281.49,281.57,2498.0
2018-09-17 14:25:00,281.66,281.87,281.56,281.58,1385.0,281.66,281.87,281.56,281.58,1385.0
2018-09-17 14:30:00,281.56,281.89,281.39,281.89,1700.0,281.56,281.89,281.39,281.89,1700.0
2018-09-17 14:35:00,281.84,281.93,281.74,281.74,900.0,281.84,281.93,281.74,281.74,900.0
2018-09-17 14:40:00,281.78,282.01,281.76,282.0,5709.0,281.78,282.01,281.76,282.0,5709.0
2018-09-17 14:45:00,282.04,282.33,281.59,281.65,14974.0,282.04,282.33,281.59,281.65,14974.0
2018-09-17 14:50:00,281.62,282.08,281.62,281.89,2634.0,281.62,282.08,281.62,281.89,2634.0
2018-09-17 14:55:00,281.8,281.8,281.05,281.36,12374.0,281.8,281.8,281.05,281.36,12374.0
2018-09-17 15:00:00,281.52,281.98,281.52,281.98,2736.0,281.52,281.98,281.52,281.98,2736.0
2018-09-17 15:05:00,281.94,282.07,281.65,282.07,4885.0,281.94,282.07,281.65,282.07,4885.0
2018-09-17 15:10:00,282.07,282.28,281.98,281.98,5001.0,282.07,282.28,281.98,281.98,5001.0
2018-09-17 15:15:00,281.94,282.15,281.74,281.74,3118.0,281.94,282.15,281.74,281.74,3118.0
2018-09-17 15:20:00,281.76,282.22,281.65,282.05,4400.0,281.76,282.22,281.65,282.05,4400.0
2018-09-17 15:25:00,282.0,282.08,281.89,281.89,3800.0,282.0,282.08,281.89,281.89,3800.0
2018-09-17 15:30:00,281.96,282.2,281.95,282.14,5100.0,281.96,282.2,281.95,282.14,5100.0
2018-09-17 15:35:00,282.02,282.12,281.74,281.8,9040.0,282.02,282.12,281.74,281.8,9040.0
2018-09-17 15:40:00,281.8,281.97,281.71,281.86,6257.0,281.8,281.97,281.71,281.86,6257.0
2018-09-17 15:45:00,281.82,282.0,281.76,281.87,10307.0,281.82,282.0,281.76,281.87,10307.0
2018-09-17 15:50:00,281.75,281.9,281.56,281.86,11971.0,281.75,281.9,281.56,281.86,11971.0
2018-09-17 15:55:00,281.82,281.88,281.3,281.43,53410.0,281.82,281.88,281.3,281.43,53410.0
2018-09-18 09:30:00,281.05,283.13,281.05,281.46,11385.0,281.05,283.13,281.05,281.46,11385.0
2018-09-18 09:35:00,281.83,282.98,281.83,282.69,2130.0,281.83,282.98,281.83,282.69,2130.0
2018-09-18 09:40:00,282.85,282.85,281.89,281.9,2610.0,282.85,282.85,281.89,281.9,2610.0
2018-09-18 09:45:00,281.92,282.0,280.73,280.73,4368.0,281.92,282.0,280.73,280.73,4368.0
2018-09-18 09:50:00,280.51,281.04,280.47,280.47,3560.0,280.51,281.04,280.47,280.47,3560.0
2018-09-18 09:55:00,280.6,280.6,279.66,279.85,8672.0,280.6,280.6,279.66,279.85,8672.0
2018-09-18 10:00:00,280.01,280.74,279.67,280.64,3250.0,280.01,280.74,279.67,280.64,3250.0
2018-09-18 10:05:00,280.75,281.14,279.31,279.43,7300.0,280.75,281.14,279.31,279.43,7300.0
2018-09-18 10:10:00,279.73,279.73,278.67,279.0,4283.0,279.73,279.73,278.67,279.0,4283.0
2018-09-18 10:15:00,279.09,279.53,278.93,279.34,4499.0,279.09,279.53,278.93,279.34,4499.0
2018-09-18 10:20:00,279.21,279.55,279.21,279.39,800.0,279.21,279.55,279.21,279.39,800.0
2018-09-18 10:25:00,279.88,280.04,278.98,279.38,3325.0,279.88,280.04,278.98,279.38,3325.0
2018-09-18 10:30:00,279.02,279.44,278.9,279.17,3500.0,279.02,279.44,278.9,279.17,3500.0
2018-09-18 10:35:00,279.22,280.15,279.22,280.15,3233.0,279.22,280.15,279.22,280.15,3233.0
2018-09-18 10:40:00,280.17,280.35,279.75,280.2,2225.0,280.17,280.35,279.75,280.2,2225.0
2018-09-18 10:45:00,280.05,281.19,280.05,281.04,4677.0,280.05,281.19,280.05,281.04,4677.0
2018-09-18 10:50:00,281.0,281.44,280.86,281.18,2925.0,281.0,281.44,280.86,281.18,2925.0
2018-09-18 10:55:00,281.32,281.86,280.88,281.71,3512.0,281.32,281.86,280.88,281.71,3512.0
2018-09-18 11:00:00,281.93,282.25,281.72,282.25,7575.0,281.93,282.25,281.72,282.25,7575.0
2018-09-18 11:05:00,282.44,282.66,281.91,282.21,6700.0,282.44,282.66,281.91,282.21,6700.0
2018-09-18 11:10:00,282.29,282.66,282.25,282.58,3624.0,282.29,282.66,282.25,282.58,3624.0
2018-09-18 11:15:00,282.66,282.8,282.33,282.8,10551.0,282.66,282.8,282.33,282.8,10551.0
2018-09-18 11:20:00,282.85,283.51,282.78,282.92,10619.0,282.85,283.51,282.78,282.92,10619.0
2018-09-18 11:25:00,282.78,283.12,282.68,283.12,2859.0,282.78,283.12,282.68,283.12,2859.0
2018-09-18 11:30:00,283.37,283.49,283.1,283.18,10029.0,283.37,283.49,283.1,283.18,10029.0
2018-09-18 11:35:00,283.22,283.26,282.91,283.22,2180.0,283.22,283.26,282.91,283.22,2180.0
2018-09-18 11:40:00,283.1,283.27,282.87,283.0,2365.0,283.1,283.27,282.87,283.0,2365.0
2018-09-18 11:45:00,283.0,283.0,282.18,282.25,4220.0,283.0,283.0,282.18,282.25,4220.0
2018-09-18 11:50:00,282.25,282.36,282.0,282.35,4220.0,282.25,282.36,282.0,282.35,4220.0
2018-09-18 11:55:00,282.48,282.84,282.48,282.79,2100.0,282.48,282.84,282.48,282.79,2100.0
2018-09-18 12:00:00,282.9,283.23,282.89,283.15,2977.0,282.9,283.23,282.89,283.15,2977.0
2018-09-18 12:05:00,283.26,283.89,283.26,283.33,8598.0,283.26,283.89,283.26,283.33,8598.0
2018-09-18 12:10:00,283.29,283.29,282.94,283.22,3920.0,283.29,283.29,282.94,283.22,3920.0
2018-09-18 12:15:00,283.18,283.31,282.88,283.31,1300.0,283.18,283.31,282.88,283.31,1300.0
2018-09-18 12:20:00,283.3,283.3,283.1,283.19,1703.0,283.3,283.3,283.1,283.19,1703.0
2018-09-18 12:25:00,283.0,283.16,282.8,283.13,3795.0,283.0,283.16,282.8,283.13,3795.0
2018-09-18 12:30:00,283.14,283.77,283.07,283.77,2800.0,283.14,283.77,283.07,283.77,2800.0
2018-09-18 12:35:00,283.68,284.14,283.67,284.04,6891.0,283.68,284.14,283.67,284.04,6891.0
2018-09-18 12:40:00,284.03,284.14,283.46,283.71,3000.0,284.03,284.14,283.46,283.71,3000.0
2018-09-18 12:45:00,283.7,283.79,283.7,283.76,400.0,283.7,283.79,283.7,283.76,400.0
2018-09-18 12:50:00,283.77,283.89,283.75,283.89,900.0,283.77,283.89,283.75,283.89,900.0
2018-09-18 12:55:00,283.88,284.35,283.65,284.35,5100.0,283.88,284.35,283.65,284.35,5100.0
2018-09-18 13:00:00,284.35,284.53,283.94,284.53,6624.0,284.35,284.53,283.94,284.53,6624.0
2018-09-18 13:05:00,284.52,284.67,284.32,284.53,8300.0,284.52,284.67,284.32,284.53,8300.0
2018-09-18 13:10:00,284.59,284.66,284.12,284.2,8220.0,284.59,284.66,284.12,284.2,8220.0
2018-09-18 13:15:00,284.28,285.08,284.26,284.97,13674.0,284.28,285.08,284.26,284.97,13674.0
2018-09-18 13:20:00,284.98,285.0,284.61,284.61,2200.0,284.98,285.0,284.61,284.61,2200.0
2018-09-18 13:25:00,284.56,284.56,284.21,284.27,1000.0,284.56,284.56,284.21,284.27,1000.0
2018-09-18 13:30:00,284.14,284.14,283.51,283.53,2214.0,284.14,284.14,283.51,283.53,2214.0
2018-09-18 13:35:00,283.7,283.7,283.27,283.37,5319.0,283.7,283.7,283.27,283.37,5319.0
2018-09-18 13:40:00,283.31,283.49,283.08,283.42,5488.0,283.31,283.49,283.08,283.42,5488.0
2018-09-18 13:45:00,283.35,283.59,283.2,283.57,1900.0,283.35,283.59,283.2,283.57,1900.0
2018-09-18 13:50:00,283.38,283.63,283.36,283.44,2800.0,283.38,283.63,283.36,283.44,2800.0
2018-09-18 13:55:00,283.62,283.87,283.5,283.87,2300.0,283.62,283.87,283.5,283.87,2300.0
2018-09-18 14:00:00,284.06,284.66,283.84,284.65,8269.0,284.06,284.66,283.84,284.65,8269.0
2018-09-18 14:05:00,284.56,284.58,284.36,284.58,2684.0,284.56,284.58,284.36,284.58,2684.0
2018-09-18 14:10:00,284.59,284.67,284.42,284.53,1815.0,284.59,284.67,284.42,284.53,1815.0
2018-09-18 14:15:00,284.53,284.85,284.53,284.74,4200.0,284.53,284.85,284.53,284.74,4200.0
2018-09-18 14:20:00,284.68,284.69,284.49,284.63,2805.0,284.68,284.69,284.49,284.63,2805.0
2018-09-18 14:25:00,284.8,284.87,284.63,284.87,4200.0,284.8,284.87,284.63,284.87,4200.0
2018-09-18 14:30:00,284.89,284.99,284.81,284.81,3200.0,284.89,284.99,284.81,284.81,3200.0
2018-09-18 14:35:00,284.81,284.92,284.61,284.75,14375.0,284.81,284.92,284.61,284.75,14375.0
2018-09-18 14:40:00,284.8,285.1,284.67,284.99,5736.0,284.8,285.1,284.67,284.99,5736.0
2018-09-18 14:45:00,285.03,285.03,284.81,284.95,1808.0,285.03,285.03,284.81,284.95,1808.0
2018-09-18 14:50:00,285.0,285.0,284.93,285.0,1300.0,285.0,285.0,284.93,285.0,1300.0
2018-09-18 14:55:00,285.03,285.04,284.61,284.93,8769.0,285.03,285.04,284.61,284.93,8769.0
2018-09-18 15:00:00,284.79,285.05,284.67,284.82,4700.0,284.79,285.05,284.67,284.82,4700.0
2018-09-18 15:05:00,284.72,284.81,284.65,284.8,1400.0,284.72,284.81,284.65,284.8,1400.0
2018-09-18 15:10:00,284.8,284.8,284.62,284.71,5727.0,284.8,284.8,284.62,284.71,5727.0
2018-09-18 15:15:00,284.66,284.73,284.57,284.58,4670.0,284.66,284.73,284.57,284.58,4670.0
2018-09-18 15:20:00,284.63,284.74,284.57,284.72,3962.0,284.63,284.74,284.57,284.72,3962.0
2018-09-18 15:25:00,284.74,284.76,284.04,284.1,7227.0,284.74,284.76,284.04,284.1,7227.0
2018-09-18 15:30:00,284.05,284.1,283.8,283.94,8555.0,284.05,284.1,283.8,283.94,8555.0
2018-09-18 15:35:00,283.88,283.97,283.41,283.57,8569.0,283.88,283.97,283.41,283.57,8569.0
2018-09-18 15:40:00,283.65,283.67,283.47,283.5,11647.0,283.65,283.67,283.47,283.5,11647.0
2018-09-18 15:45:00,283.54,283.54,283.12,283.34,27086.0,283.54,283.54,283.12,283.34,27086.0
2018-09-18 15:50:00,283.28,283.31,282.64,282.79,32622.0,283.28,283.31,282.64,282.79,32622.0
2018-09-18 15:55:00,282.78,283.04,282.7,282.87,33844.0,282.78,283.04,282.7,282.87,33844.0
2018-09-19 09:30:00,284.87,284.87,283.85,283.85,9302.0,284.87,284.87,283.85,283.85,9302.0
2018-09-19 09:35:00,283.68,283.73,280.9,280.9,4800.0,283.68,283.73,280.9,280.9,4800.0
2018-09-19 09:40:00,281.41,282.59,281.41,282.42,3000.0,281.41,282.59,281.41,282.42,3000.0
2018-09-19 09:45:00,282.58,284.85,282.42,284.1,11984.0,282.58,284.85,282.42,284.1,11984.0
2018-09-19 09:50:00,283.92,284.22,283.54,283.96,3176.0,283.92,284.22,283.54,283.96,3176.0
2018-09-19 09:55:00,284.01,284.01,282.74,282.98,4567.0,284.01,284.01,282.74,282.98,4567.0
2018-09-19 10:00:00,282.99,283.55,282.95,283.33,2600.0,282.99,283.55,282.95,283.33,2600.0
2018-09-19 10:05:00,283.76,283.76,283.03,283.03,2850.0,283.76,283.76,283.03,283.03,2850.0
2018-09-19 10:10:00,282.92,283.4,282.53,283.11,4300.0,282.92,283.4,282.53,283.11,4300.0
2018-09-19 10:15:00,283.1,283.51,283.09,283.1,1310.0,283.1,283.51,283.09,283.1,1310.0
2018-09-19 10:20:00,283.31,284.14,283.31,283.99,3604.0,283.31,284.14,283.31,283.99,3604.0
2018-09-19 10:25:00,284.0,284.17,283.82,283.82,1700.0,284.0,284.17,283.82,283.82,1700.0
2018-09-19 10:30:00,283.71,284.16,283.71,284.0,4386.0,283.71,284.16,283.71,284.0,4386.0
2018-09-19 10:35:00,284.19,284.19,283.87,283.88,3749.0,284.19,284.19,283.87,283.88,3749.0
2018-09-19 10:40:00,283.88,284.52,283.87,284.3,14738.0,283.88,284.52,283.87,284.3,14738.0
2018-09-19 10:45:00,284.41,284.9,284.41,284.84,3891.0,284.41,284.9,284.41,284.84,3891.0
2018-09-19 10:50:00,284.6,285.14,284.3,285.05,6865.0,284.6,285.14,284.3,285.05,6865.0
2018-09-19 10:55:00,285.05,285.23,284.58,284.76,12268.0,285.05,285.23,284.58,284.76,12268.0
2018-09-19 11:00:00,284.79,285.08,284.69,284.76,6543.0,284.79,285.08,284.69,284.76,6543.0
2018-09-19 11:05:00,284.68,285.03,284.65,284.92,4727.0,284.68,285.03,284.65,284.92,4727.0
2018-09-19 11:10:00,285.0,285.06,284.47,284.69,3729.0,285.0,285.06,284.47,284.69,3729.0
2018-09-19 11:15:00,284.65,284.75,284.25,284.45,4328.0,284.65,284.75,284.25,284.45,4328.0
2018-09-19 11:20:00,284.44,284.49,283.75,283.75,2900.0,284.44,284.49,283.75,283.75,2900.0
2018-09-19 11:25:00,283.75,284.01,283.58,283.97,3400.0,283.75,284.01,283.58,283.97,3400.0
2018-09-19 11:30:00,283.94,284.08,283.79,283.97,1050.0,283.94,284.08,283.79,283.97,1050.0
2018-09-19 11:35:00,284.22,284.75,284.13,284.38,14365.0,284.22,284.75,284.13,284.38,14365.0
2018-09-19 11:40:00,284.31,284.67,284.03,284.67,4508.0,284.31,284.67,284.03,284.67,4508.0
2018-09-19 11:45:00,284.6,284.6,283.95,284.34,3324.0,284.6,284.6,283.95,284.34,3324.0
2018-09-19 11:50:00,284.34,284.6,284.22,284.32,4390.0,284.34,284.6,284.22,284.32,4390.0
2018-09-19 11:55:00,284.43,284.68,284.43,284.68,1250.0,284.43,284.68,284.43,284.68,1250.0
2018-09-19 12:00:00,284.71,285.0,284.63,284.72,5979.0,284.71,285.0,284.63,284.72,5979.0
2018-09-19 12:05:00,284.72,284.81,284.63,284.63,900.0,284.72,284.81,284.63,284.63,900.0
2018-09-19 12:10:00,284.63,284.81,284.63,284.72,3000.0,284.63,284.81,284.63,284.72,3000.0
2018-09-19 12:15:00,284.8,285.19,284.8,285.06,8969.0,284.8,285.19,284.8,285.06,8969.0
2018-09-19 12:20:00,285.11,285.84,285.09,285.71,15706.0,285.11,285.84,285.09,285.71,15706.0
2018-09-19 12:25:00,285.82,285.93,285.57,285.62,3911.0,285.82,285.93,285.57,285.62,3911.0
2018-09-19 12:30:00,285.71,285.77,285.5,285.63,3858.0,285.71,285.77,285.5,285.63,3858.0
2018-09-19 12:35:00,285.62,285.8,285.42,285.61,7084.0,285.62,285.8,285.42,285.61,7084.0
2018-09-19 12:40:00,285.79,286.0,285.75,285.87,7527.0,285.79,286.0,285.75,285.87,7527.0
2018-09-19 12:45:00,285.88,286.1,285.76,285.78,6951.0,285.88,286.1,285.76,285.78,6951.0
2018-09-19 12:50:00,285.84,286.04,285.76,285.92,3463.0,285.84,286.04,285.76,285.92,3463.0
2018-09-19 12:55:00,286.0,286.29,285.8,286.18,5935.0,286.0,286.29,285.8,286.18,5935.0
2018-09-19 13:00:00,286.25,286.25,285.83,286.07,9421.0,286.25,286.25,285.83,286.07,9421.0
2018-09-19 13:05:00,286.16,286.89,286.16,286.79,19064.0,286.16,286.89,286.16,286.79,19064.0
2018-09-19 13:10:00,286.81,286.91,286.69,286.75,6458.0,286.81,286.91,286.69,286.75,6458.0
2018-09-19 13:15:00,286.82,286.94,286.28,286.28,4264.0,286.82,286.94,286.28,286.28,4264.0
2018-09-19 13:20:00,286.38,286.55,286.38,286.55,2100.0,286.38,286.55,286.38,286.55,2100.0
2018-09-19 13:25:00,286.59,286.68,286.57,286.68,2700.0,286.59,286.68,286.57,286.68,2700.0
2018-09-19 13:30:00,286.76,287.1,286.75,287.07,7374.0,286.76,287.1,286.75,287.07,7374.0
2018-09-19 13:35:00,287.15,287.43,287.0,287.18,13753.0,287.15,287.43,287.0,287.18,13753.0
2018-09-19 13:40:00,287.19,287.61,287.12,287.45,12663.0,287.19,287.61,287.12,287.45,12663.0
2018-09-19 13:45:00,287.57,287.61,286.82,286.96,6980.0,287.57,287.61,286.82,286.96,6980.0
2018-09-19 13:50:00,287.03,287.19,286.45,286.66,5598.0,287.03,287.19,286.45,286.66,5598.0
2018-09-19 13:55:00,286.67,287.12,286.67,286.82,6976.0,286.67,287.12,286.67,286.82,6976.0
2018-09-19 14:00:00,286.67,286.84,286.66,286.71,1310.0,286.67,286.84,286.66,286.71,1310.0
2018-09-19 14:05:00,286.69,286.7,286.19,286.32,4699.0,286.69,286.7,286.19,286.32,4699.0
2018-09-19 14:10:00,286.32,286.73,286.32,286.56,2700.0,286.32,286.73,286.32,286.56,2700.0
2018-09-19 14:15:00,286.66,287.1,286.58,287.1,4800.0,286.66,287.1,286.58,287.1,4800.0
2018-09-19 14:20:00,287.19,287.2,286.82,286.91,3506.0,287.19,287.2,286.82,286.91,3506.0
2018-09-19 14:25:00,286.99,287.02,286.68,286.68,3500.0,286.99,287.02,286.68,286.68,3500.0
2018-09-19 14:30:00,286.68,286.95,286.68,286.94,3400.0,286.68,286.95,286.68,286.94,3400.0
2018-09-19 14:35:00,286.96,287.16,286.77,286.86,4879.0,286.96,287.16,286.77,286.86,4879.0
2018-09-19 14:40:00,286.96,287.15,286.84,286.84,5450.0,286.96,287.15,286.84,286.84,5450.0
2018-09-19 14:45:00,287.09,287.09,286.91,286.91,900.0,287.09,287.09,286.91,286.91,900.0
2018-09-19 14:50:00,286.94,286.95,286.81,286.91,1500.0,286.94,286.95,286.81,286.91,1500.0
2018-09-19 14:55:00,286.97,287.26,286.97,287.21,5680.0,286.97,287.26,286.97,287.21,5680.0
2018-09-19 15:00:00,287.27,287.27,286.84,286.97,5135.0,287.27,287.27,286.84,286.97,5135.0
2018-09-19 15:05:00,286.93,287.27,286.92,286.98,16273.0,286.93,287.27,286.92,286.98,16273.0
2018-09-19 15:10:00,286.98,287.16,286.76,287.16,14423.0,286.98,287.16,286.76,287.16,14423.0
2018-09-19 15:15:00,287.18,287.18,286.7,286.86,9233.0,287.18,287.18,286.7,286.86,9233.0
2018-09-19 15:20:00,286.88,287.39,286.85,287.14,7320.0,286.88,287.39,286.85,287.14,7320.0
2018-09-19 15:25:00,287.06,287.47,287.05,287.25,5765.0,287.06,287.47,287.05,287.25,5765.0
2018-09-19 15:30:00,287.26,287.3,287.04,287.07,7601.0,287.26,287.3,287.04,287.07,7601.0
2018-09-19 15:35:00,287.1,287.12,286.88,286.89,9249.0,287.1,287.12,286.88,286.89,9249.0
2018-09-19 15:40:00,286.93,287.18,286.78,287.01,10605.0,286.93,287.18,286.78,287.01,10605.0
2018-09-19 15:45:00,287.05,287.05,286.64,286.91,22693.0,287.05,287.05,286.64,286.91,22693.0
2018-09-19 15:50:00,286.97,287.46,286.8,287.46,22687.0,286.97,287.46,286.8,287.46,22687.0
2018-09-19 15:55:00,287.44,287.44,287.07,287.16,45379.0,287.44,287.44,287.07,287.16,45379.0
2018-09-20 09:30:00,288.14,288.93,287.61,288.88,14797.0,288.14,288.93,287.61,288.88,14797.0
2018-09-20 09:35:00,288.34,288.34,287.2,287.7,8825.0,288.34,288.34,287.2,287.7,8825.0
2018-09-20 09:40:00,287.83,287.96,286.71,286.71,4559.0,287.83,287.96,286.71,286.71,4559.0
2018-09-20 09:45:00,286.99,287.7,286.99,287.69,3350.0,286.99,287.7,286.99,287.69,3350.0
2018-09-20 09:50:00,287.61,287.61,286.74,286.87,5949.0,287.61,287.61,286.74,286.87,5949.0
2018-09-20 09:55:00,286.88,286.88,286.08,286.41,8526.0,286.88,286.88,286.08,286.41,8526.0
2018-09-20 10:00:00,286.41,286.48,285.73,285.73,17299.0,286.41,286.48,285.73,285.73,17299.0
2018-09-20 10:05:00,285.89,286.22,285.73,286.19,8311.0,285.89,286.22,285.73,286.19,8311.0
2018-09-20 10:10:00,286.22,286.76,286.03,286.03,3700.0,286.22,286.76,286.03,286.03,3700.0
2018-09-20 10:15:00,285.99,286.16,285.59,285.92,6100.0,285.99,286.16,285.59,285.92,6100.0
2018-09-20 10:20:00,286.1,286.46,285.81,286.21,6454.0,286.1,286.46,285.81,286.21,6454.0
2018-09-20 10:25:00,286.48,286.69,286.39,286.57,1600.0,286.48,286.69,286.39,286.57,1600.0
2018-09-20 10:30:00,286.32,286.73,286.31,286.73,3486.0,286.32,286.73,286.31,286.73,3486.0
2018-09-20 10:35:00,286.75,286.78,286.49,286.6,3940.0,286.75,286.78,286.49,286.6,3940.0
2018-09-20 10:40:00,286.61,287.26,286.51,286.66,11083.0,286.61,287.26,286.51,286.66,11083.0
2018-09-20 10:45:00,286.62,287.03,286.23,287.01,3077.0,286.62,287.03,286.23,287.01,3077.0
2018-09-20 10:50:00,286.78,287.03,286.58,286.76,7414.0,286.78,287.03,286.58,286.76,7414.0
2018-09-20 10:55:00,286.95,287.08,286.57,286.88,2400.0,286.95,287.08,286.57,286.88,2400.0
2018-09-20 11:00:00,286.95,287.29,286.68,287.2,3600.0,286.95,287.29,286.68,287.2,3600.0
2018-09-20 11:05:00,287.1,287.75,287.1,287.75,2150.0,287.1,287.75,287.1,287.75,2150.0
2018-09-20 11:10:00,287.91,287.91,287.46,287.47,4700.0,287.91,287.91,287.46,287.47,4700.0
2018-09-20 11:15:00,287.48,288.14,287.47,288.07,4900.0,287.48,288.14,287.47,288.07,4900.0
2018-09-20 11:20:00,288.18,288.21,287.65,288.03,7304.0,288.18,288.21,287.65,288.03,7304.0
2018-09-20 11:25:00,287.97,288.03,287.78,287.94,2698.0,287.97,288.03,287.78,287.94,2698.0
2018-09-20 11:30:00,288.09,288.52,288.09,288.31,3508.0,288.09,288.52,288.09,288.31,3508.0
2018-09-20 11:35:00,288.4,288.71,288.21,288.51,7500.0,288.4,288.71,288.21,288.51,7500.0
2018-09-20 11:40:00,288.37,288.4,287.76,288.16,7101.0,288.37,288.4,287.76,288.16,7101.0
2018-09-20 11:45:00,288.2,288.41,287.72,287.79,4978.0,288.2,288.41,287.72,287.79,4978.0
2018-09-20 11:50:00,287.87,288.3,287.87,288.0,5980.0,287.87,288.3,287.87,288.0,5980.0
2018-09-20 11:55:00,287.96,288.35,287.87,288.15,3700.0,287.96,288.35,287.87,288.15,3700.0
2018-09-20 12:00:00,288.12,288.2,287.83,287.87,4283.0,288.12,288.2,287.83,287.87,4283.0
2018-09-20 12:05:00,287.8,288.21,287.77,287.85,4900.0,287.8,288.21,287.77,287.85,4900.0
2018-09-20 12:10:00,287.85,288.21,287.85,287.88,5400.0,287.85,288.21,287.85,287.88,5400.0
2018-09-20 12:15:00,288.1,288.45,287.98,288.0,3700.0,288.1,288.45,287.98,288.0,3700.0
2018-09-20 12:20:00,288.14,288.64,288.03,288.64,5007.0,288.14,288.64,288.03,288.64,5007.0
2018-09-20 12:25:00,288.53,289.14,288.52,288.73,10564.0,288.53,289.14,288.52,288.73,10564.0
2018-09-20 12:30:00,288.74,288.76,288.26,288.26,4807.0,288.74,288.76,288.26,288.26,4807.0
2018-09-20 12:35:00,288.29,288.73,288.16,288.35,11099.0,288.29,288.73,288.16,288.35,11099.0
2018-09-20 12:40:00,288.56,288.63,288.3,288.3,4150.0,288.56,288.63,288.3,288.3,4150.0
2018-09-20 12:45:00,288.3,288.59,288.29,288.56,3650.0,288.3,288.59,288.29,288.56,3650.0
2018-09-20 12:50:00,288.56,288.56,287.75,288.06,12779.0,288.56,288.56,287.75,288.06,12779.0
2018-09-20 12:55:00,287.97,288.04,287.17,287.53,21183.0,287.97,288.04,287.17,287.53,21183.0
2018-09-20 13:00:00,287.5,287.57,287.2,287.57,11574.0,287.5,287.57,287.2,287.57,11574.0
2018-09-20 13:05:00,287.57,287.71,287.41,287.44,2500.0,287.57,287.71,287.41,287.44,2500.0
2018-09-20 13:10:00,287.55,287.71,287.23,287.23,2700.0,287.55,287.71,287.23,287.23,2700.0
2018-09-20 13:15:00,287.29,287.47,287.23,287.45,2375.0,287.29,287.47,287.23,287.45,2375.0
2018-09-20 13:20:00,287.6,287.65,287.23,287.23,3300.0,287.6,287.65,287.23,287.23,3300.0
2018-09-20 13:25:00,287.31,287.32,286.71,286.92,6154.0,287.31,287.32,286.71,286.92,6154.0
2018-09-20 13:30:00,286.77,287.0,286.57,286.59,7440.0,286.77,287.0,286.57,286.59,7440.0
2018-09-20 13:35:00,286.57,286.57,285.39,285.59,27839.0,286.57,286.57,285.39,285.59,27839.0
2018-09-20 13:40:00,285.57,285.87,285.23,285.63,25717.0,285.57,285.87,285.23,285.63,25717.0
2018-09-20 13:45:00,285.73,286.2,285.64,286.2,3600.0,285.73,286.2,285.64,286.2,3600.0
2018-09-20 13:50:00,286.08,286.56,286.07,286.53,1708.0,286.08,286.56,286.07,286.53,1708.0
2018-09-20 13:55:00,286.35,286.44,286.31,286.31,1307.0,286.35,286.44,286.31,286.31,1307.0
2018-09-20 14:00:00,286.27,286.87,286.27,286.87,2750.0,286.27,286.87,286.27,286.87,2750.0
2018-09-20 14:05:00,286.74,286.83,286.54,286.54,3349.0,286.74,286.83,286.54,286.54,3349.0
2018-09-20 14:10:00,286.55,286.6,286.33,286.48,3200.0,286.55,286.6,286.33,286.48,3200.0
2018-09-20 14:15:00,286.49,286.51,286.22,286.33,5144.0,286.49,286.51,286.22,286.33,5144.0
2018-09-20 14:20:00,286.36,286.42,286.26,286.42,1150.0,286.36,286.42,286.26,286.42,1150.0
2018-09-20 14:25:00,286.42,286.55,286.2,286.26,3500.0,286.42,286.55,286.2,286.26,3500.0
2018-09-20 14:30:00,286.32,286.33,285.93,285.99,1920.0,286.32,286.33,285.93,285.99,1920.0
2018-09-20 14:35:00,286.01,286.08,285.73,285.91,2500.0,286.01,286.08,285.73,285.91,2500.0
2018-09-20 14:40:00,285.97,285.97,285.7,285.7,2006.0,285.97,285.97,285.7,285.7,2006.0
2018-09-20 14:45:00,285.82,286.12,285.82,286.11,2881.0,285.82,286.12,285.82,286.11,2881.0
2018-09-20 14:50:00,286.06,286.06,285.88,286.0,4200.0,286.06,286.06,285.88,286.0,4200.0
2018-09-20 14:55:00,285.97,286.03,285.93,286.01,1500.0,285.97,286.03,285.93,286.01,1500.0
2018-09-20 15:00:00,285.98,286.05,285.6,285.81,9741.0,285.98,286.05,285.6,285.81,9741.0
2018-09-20 15:05:00,285.81,285.97,285.46,285.6,14093.0,285.81,285.97,285.46,285.6,14093.0
2018-09-20 15:10:00,285.66,285.66,284.95,285.34,21025.0,285.66,285.66,284.95,285.34,21025.0
2018-09-20 15:15:00,285.34,285.41,284.95,285.14,7351.0,285.34,285.41,284.95,285.14,7351.0
2018-09-20 15:20:00,285.13,285.13,284.62,284.66,5600.0,285.13,285.13,284.62,284.66,5600.0
2018-09-20 15:25:00,284.69,284.73,284.43,284.44,7419.0,284.69,284.73,284.43,284.44,7419.0
2018-09-20 15:30:00,284.41,284.58,284.29,284.37,7747.0,284.41,284.58,284.29,284.37,7747.0
2018-09-20 15:35:00,284.46,284.54,284.22,284.35,13188.0,284.46,284.54,284.22,284.35,13188.0
2018-09-20 15:40:00,284.36,284.57,284.25,284.53,8040.0,284.36,284.57,284.25,284.53,8040.0
2018-09-20 15:45:00,284.56,285.83,284.53,285.63,9549.0,284.56,285.83,284.53,285.63,9549.0
2018-09-20 15:50:00,285.54,285.54,284.93,285.04,13455.0,285.54,285.54,284.93,285.04,13455.0
2018-09-20 15:55:00,285.07,285.11,284.6,284.76,44204.0,285.07,285.11,284.6,284.76,44204.0
2018-09-21 09:30:00,285.83,285.83,283.49,285.12,95908.0,285.83,285.83,283.49,285.12,95908.0
2018-09-21 09:35:00,284.63,285.15,283.78,283.78,4666.0,284.63,285.15,283.78,283.78,4666.0
2018-09-21 09:40:00,283.72,283.92,283.72,283.92,300.0,283.72,283.92,283.72,283.92,300.0
2018-09-21 09:45:00,284.15,284.74,283.33,283.35,21138.0,284.15,284.74,283.33,283.35,21138.0
2018-09-21 09:50:00,283.57,283.58,281.99,282.36,17660.0,283.57,283.58,281.99,282.36,17660.0
2018-09-21 09:55:00,282.34,282.6,282.34,282.59,1600.0,282.34,282.6,282.34,282.59,1600.0
2018-09-21 10:00:00,282.47,282.63,282.11,282.63,4540.0,282.47,282.63,282.11,282.63,4540.0
2018-09-21 10:05:00,282.44,283.42,282.43,283.13,6742.0,282.44,283.42,282.43,283.13,6742.0
2018-09-21 10:10:00,283.24,283.3,282.46,282.76,4184.0,283.24,283.3,282.46,282.76,4184.0
2018-09-21 10:15:00,282.51,283.07,282.49,283.06,3400.0,282.51,283.07,282.49,283.06,3400.0
2018-09-21 10:20:00,283.06,283.82,283.06,283.82,16331.0,283.06,283.82,283.06,283.82,16331.0
2018-09-21 10:25:00,283.82,285.02,283.82,284.81,6762.0,283.82,285.02,283.82,284.81,6762.0
2018-09-21 10:30:00,284.78,285.2,284.51,285.2,3392.0,284.78,285.2,284.51,285.2,3392.0
2018-09-21 10:35:00,285.21,285.9,285.05,285.47,8935.0,285.21,285.9,285.05,285.47,8935.0
2018-09-21 10:40:00,285.67,285.75,285.46,285.5,1225.0,285.67,285.75,285.46,285.5,1225.0
2018-09-21 10:45:00,285.41,285.42,283.8,284.56,17737.0,285.41,285.42,283.8,284.56,17737.0
2018-09-21 10:50:00,284.43,285.28,284.43,285.28,5800.0,284.43,285.28,284.43,285.28,5800.0
2018-09-21 10:55:00,285.25,285.99,285.25,285.99,1764.0,285.25,285.99,285.25,285.99,1764.0
2018-09-21 11:00:00,286.2,286.53,285.97,286.45,3868.0,286.2,286.53,285.97,286.45,3868.0
2018-09-21 11:05:00,286.35,286.35,285.96,286.23,2419.0,286.35,286.35,285.96,286.23,2419.0
2018-09-21 11:10:00,286.33,286.5,285.84,285.85,6304.0,286.33,286.5,285.84,285.85,6304.0
2018-09-21 11:15:00,285.84,285.96,285.75,285.77,1600.0,285.84,285.96,285.75,285.77,1600.0
2018-09-21 11:20:00,285.93,286.06,285.92,286.0,1400.0,285.93,286.06,285.92,286.0,1400.0
2018-09-21 11:25:00,286.04,286.04,285.54,285.54,1600.0,286.04,286.04,285.54,285.54,1600.0
2018-09-21 11:30:00,285.75,285.75,285.51,285.52,800.0,285.75,285.75,285.51,285.52,800.0
2018-09-21 11:35:00,285.64,285.65,285.43,285.46,2700.0,285.64,285.65,285.43,285.46,2700.0
2018-09-21 11:40:00,285.4,285.81,285.4,285.81,3600.0,285.4,285.81,285.4,285.81,3600.0
2018-09-21 11:45:00,285.9,285.97,285.42,285.53,5995.0,285.9,285.97,285.42,285.53,5995.0
2018-09-21 11:50:00,285.42,285.42,284.84,285.29,2500.0,285.42,285.42,284.84,285.29,2500.0
2018-09-21 11:55:00,285.32,285.8,285.32,285.58,1500.0,285.32,285.8,285.32,285.58,1500.0
2018-09-21 12:00:00,285.63,285.71,285.49,285.71,1800.0,285.63,285.71,285.49,285.71,1800.0
2018-09-21 12:05:00,285.69,285.77,285.55,285.77,1300.0,285.69,285.77,285.55,285.77,1300.0
2018-09-21 12:10:00,285.72,285.89,285.2,285.22,4632.0,285.72,285.89,285.2,285.22,4632.0
2018-09-21 12:15:00,285.15,285.15,284.67,284.77,2600.0,285.15,285.15,284.67,284.77,2600.0
2018-09-21 12:20:00,284.9,284.99,284.28,284.92,2200.0,284.9,284.99,284.28,284.92,2200.0
2018-09-21 12:25:00,284.96,285.22,284.77,285.0,8095.0,284.96,285.22,284.77,285.0,8095.0
2018-09-21 12:30:00,284.91,284.92,284.7,284.84,2037.0,284.91,284.92,284.7,284.84,2037.0
2018-09-21 12:35:00,284.85,285.27,284.84,285.19,1501.0,284.85,285.27,284.84,285.19,1501.0
2018-09-21 12:40:00,285.25,285.54,285.25,285.47,1250.0,285.25,285.54,285.25,285.47,1250.0
2018-09-21 12:45:00,285.44,285.76,285.36,285.63,1700.0,285.44,285.76,285.36,285.63,1700.0
2018-09-21 12:50:00,285.72,285.82,285.19,285.63,2825.0,285.72,285.82,285.19,285.63,2825.0
2018-09-21 12:55:00,285.56,285.8,285.29,285.29,2200.0,285.56,285.8,285.29,285.29,2200.0
2018-09-21 13:00:00,285.3,285.44,284.98,284.98,1618.0,285.3,285.44,284.98,284.98,1618.0
2018-09-21 13:05:00,285.08,285.45,284.96,284.96,1800.0,285.08,285.45,284.96,284.96,1800.0
2018-09-21 13:10:00,285.16,285.24,284.97,285.24,900.0,285.16,285.24,284.97,285.24,900.0
2018-09-21 13:15:00,285.02,285.24,284.78,284.8,2613.0,285.02,285.24,284.78,284.8,2613.0
2018-09-21 13:20:00,284.92,285.11,284.92,285.11,1100.0,284.92,285.11,284.92,285.11,1100.0
2018-09-21 13:25:00,285.11,285.11,284.67,284.71,2050.0,285.11,285.11,284.67,284.71,2050.0
2018-09-21 13:30:00,284.68,284.68,283.53,283.91,18268.0,284.68,284.68,283.53,283.91,18268.0
2018-09-21 13:35:00,283.99,284.15,283.85,284.06,1300.0,283.99,284.15,283.85,284.06,1300.0
2018-09-21 13:40:00,284.24,284.74,284.24,284.74,2186.0,284.24,284.74,284.24,284.74,2186.0
2018-09-21 13:45:00,284.61,284.61,284.39,284.47,1500.0,284.61,284.61,284.39,284.47,1500.0
2018-09-21 13:50:00,284.57,284.57,284.12,284.23,2200.0,284.57,284.57,284.12,284.23,2200.0
2018-09-21 13:55:00,284.27,284.49,284.22,284.49,1100.0,284.27,284.49,284.22,284.49,1100.0
2018-09-21 14:00:00,284.31,284.32,283.89,283.89,2700.0,284.31,284.32,283.89,283.89,2700.0
2018-09-21 14:05:00,283.92,283.92,283.59,283.59,700.0,283.92,283.92,283.59,283.59,700.0
2018-09-21 14:10:00,283.61,283.61,282.85,282.9,4200.0,283.61,283.61,282.85,282.9,4200.0
2018-09-21 14:15:00,283.06,283.36,282.83,283.04,2132.0,283.06,283.36,282.83,283.04,2132.0
2018-09-21 14:20:00,283.12,283.17,282.86,282.93,5362.0,283.12,283.17,282.86,282.93,5362.0
2018-09-21 14:25:00,282.88,283.05,282.78,282.87,1800.0,282.88,283.05,282.78,282.87,1800.0
2018-09-21 14:30:00,282.97,283.04,282.86,283.0,3654.0,282.97,283.04,282.86,283.0,3654.0
2018-09-21 14:35:00,282.86,282.86,282.5,282.72,2853.0,282.86,282.86,282.5,282.72,2853.0
2018-09-21 14:40:00,282.69,282.72,282.5,282.59,2100.0,282.69,282.72,282.5,282.59,2100.0
2018-09-21 14:45:00,282.61,282.61,282.35,282.4,2700.0,282.61,282.61,282.35,282.4,2700.0
2018-09-21 14:50:00,282.46,282.63,282.44,282.47,1800.0,282.46,282.63,282.44,282.47,1800.0
2018-09-21 14:55:00,282.53,282.76,282.5,282.52,2983.0,282.53,282.76,282.5,282.52,2983.0
2018-09-21 15:00:00,282.68,283.04,282.67,282.9,3114.0,282.68,283.04,282.67,282.9,3114.0
2018-09-21 15:05:00,282.96,282.96,282.81,282.86,1400.0,282.96,282.96,282.81,282.86,1400.0
2018-09-21 15:10:00,282.89,283.0,282.6,282.7,8015.0,282.89,283.0,282.6,282.7,8015.0
2018-09-21 15:15:00,282.69,282.7,282.39,282.39,4200.0,282.69,282.7,282.39,282.39,4200.0
2018-09-21 15:20:00,282.46,282.46,282.16,282.3,8938.0,282.46,282.46,282.16,282.3,8938.0
2018-09-21 15:25:00,282.31,282.32,281.92,281.95,9320.0,282.31,282.32,281.92,281.95,9320.0
2018-09-21 15:30:00,281.84,281.93,281.69,281.86,10954.0,281.84,281.93,281.69,281.86,10954.0
2018-09-21 15:35:00,281.84,281.87,281.6,281.6,14449.0,281.84,281.87,281.6,281.6,14449.0
2018-09-21 15:40:00,281.65,281.79,281.56,281.65,16776.0,281.65,281.79,281.56,281.65,16776.0
2018-09-21 15:45:00,281.73,281.83,280.97,281.07,40497.0,281.73,281.83,280.97,281.07,40497.0
2018-09-21 15:50:00,281.08,281.96,280.75,280.95,62776.0,281.08,281.96,280.75,280.95,62776.0
2018-09-21 15:55:00,280.97,281.02,280.73,280.76,90953.0,280.97,281.02,280.73,280.76,90953.0
2018-09-24 09:30:00,280.55,280.57,277.3,277.95,11996.0,280.55,280.57,277.3,277.95,11996.0
2018-09-24 09:35:00,277.65,279.9,277.64,279.59,11948.0,277.65,279.9,277.64,279.59,11948.0
2018-09-24 09:40:00,279.85,280.35,279.23,279.98,6690.0,279.85,280.35,279.23,279.98,6690.0
2018-09-24 09:45:00,280.03,280.61,279.79,280.25,4247.0,280.03,280.61,279.79,280.25,4247.0
2018-09-24 09:50:00,279.88,280.0,278.65,278.65,9397.0,279.88,280.0,278.65,278.65,9397.0
2018-09-24 09:55:00,278.52,280.02,278.02,280.01,10152.0,278.52,280.02,278.02,280.01,10152.0
2018-09-24 10:00:00,280.12,281.13,280.12,281.13,4517.0,280.12,281.13,280.12,281.13,4517.0
2018-09-24 10:05:00,280.64,282.08,280.63,281.4,7975.0,280.64,282.08,280.63,281.4,7975.0
2018-09-24 10:10:00,281.57,281.87,281.29,281.64,10071.0,281.57,281.87,281.29,281.64,10071.0
2018-09-24 10:15:00,281.71,282.0,281.55,282.0,8939.0,281.71,282.0,281.55,282.0,8939.0
2018-09-24 10:20:00,282.12,282.89,282.1,282.44,42538.0,282.12,282.89,282.1,282.44,42538.0
2018-09-24 10:25:00,282.35,282.85,281.53,282.84,11659.0,282.35,282.85,281.53,282.84,11659.0
2018-09-24 10:30:00,282.5,282.67,281.74,282.46,7194.0,282.5,282.67,281.74,282.46,7194.0
2018-09-24 10:35:00,282.33,282.95,282.13,282.57,12700.0,282.33,282.95,282.13,282.57,12700.0
2018-09-24 10:40:00,282.62,282.75,282.22,282.23,15750.0,282.62,282.75,282.22,282.23,15750.0
2018-09-24 10:45:00,282.08,282.32,281.8,281.88,2915.0,282.08,282.32,281.8,281.88,2915.0
2018-09-24 10:50:00,282.15,282.18,281.36,281.36,12382.0,282.15,282.18,281.36,281.36,12382.0
2018-09-24 10:55:00,280.95,281.0,280.03,280.54,7587.0,280.95,281.0,280.03,280.54,7587.0
2018-09-24 11:00:00,280.46,281.05,280.39,280.55,8566.0,280.46,281.05,280.39,280.55,8566.0
2018-09-24 11:05:00,280.42,280.49,280.15,280.37,2000.0,280.42,280.49,280.15,280.37,2000.0
2018-09-24 11:10:00,280.28,280.8,279.88,280.63,4300.0,280.28,280.8,279.88,280.63,4300.0
2018-09-24 11:15:00,280.95,281.1,280.52,280.52,3110.0,280.95,281.1,280.52,280.52,3110.0
2018-09-24 11:20:00,280.62,280.94,280.58,280.6,3395.0,280.62,280.94,280.58,280.6,3395.0
2018-09-24 11:25:00,280.82,281.07,279.82,279.82,4900.0,280.82,281.07,279.82,279.82,4900.0
2018-09-24 11:30:00,280.02,280.61,280.02,280.54,3500.0,280.02,280.61,280.02,280.54,3500.0
2018-09-24 11:35:00,280.59,280.61,280.2,280.28,1933.0,280.59,280.61,280.2,280.28,1933.0
2018-09-24 11:40:00,280.36,280.84,280.36,280.75,4023.0,280.36,280.84,280.36,280.75,4023.0
2018-09-24 11:45:00,280.68,280.81,280.38,280.48,6520.0,280.68,280.81,280.38,280.48,6520.0
2018-09-24 11:50:00,280.51,280.61,280.44,280.54,2075.0,280.51,280.61,280.44,280.54,2075.0
2018-09-24 11:55:00,280.46,280.76,280.44,280.44,7046.0,280.46,280.76,280.44,280.44,7046.0
2018-09-24 12:00:00,280.35,280.52,279.81,280.19,5320.0,280.35,280.52,279.81,280.19,5320.0
2018-09-24 12:05:00,280.09,280.21,279.76,280.07,8878.0,280.09,280.21,279.76,280.07,8878.0
2018-09-24 12:10:00,280.18,280.47,280.18,280.25,3075.0,280.18,280.47,280.18,280.25,3075.0
2018-09-24 12:15:00,280.28,280.49,280.18,280.36,2600.0,280.28,280.49,280.18,280.36,2600.0
2018-09-24 12:20:00,280.29,280.49,280.09,280.43,2279.0,280.29,280.49,280.09,280.43,2279.0
2018-09-24 12:25:00,280.37,280.37,280.11,280.12,1100.0,280.37,280.37,280.11,280.12,1100.0
2018-09-24 12:30:00,280.1,280.42,279.89,280.17,4540.0,280.1,280.42,279.89,280.17,4540.0
2018-09-24 12:35:00,280.26,280.31,280.16,280.21,1500.0,280.26,280.31,280.16,280.21,1500.0
2018-09-24 12:40:00,280.2,280.41,280.14,280.27,1681.0,280.2,280.41,280.14,280.27,1681.0
2018-09-24 12:45:00,280.45,280.53,280.3,280.36,2156.0,280.45,280.53,280.3,280.36,2156.0
2018-09-24 12:50:00,280.36,280.55,280.12,280.25,13580.0,280.36,280.55,280.12,280.25,13580.0
2018-09-24 12:55:00,280.22,280.57,280.22,280.54,12230.0,280.22,280.57,280.22,280.54,12230.0
2018-09-24 13:00:00,280.5,280.55,280.22,280.47,7757.0,280.5,280.55,280.22,280.47,7757.0
2018-09-24 13:05:00,280.47,280.55,280.37,280.46,4300.0,280.47,280.55,280.37,280.46,4300.0
2018-09-24 13:10:00,280.47,280.55,280.43,280.55,4894.0,280.47,280.55,280.43,280.55,4894.0
2018-09-24 13:15:00,280.55,280.55,280.33,280.43,3200.0,280.55,280.55,280.33,280.43,3200.0
2018-09-24 13:20:00,280.52,280.95,280.5,280.95,4400.0,280.52,280.95,280.5,280.95,4400.0
2018-09-24 13:25:00,280.95,281.15,280.62,280.71,7905.0,280.95,281.15,280.62,280.71,7905.0
2018-09-24 13:30:00,280.71,281.19,280.7,281.19,3615.0,280.71,281.19,280.7,281.19,3615.0
2018-09-24 13:35:00,281.04,281.17,280.08,280.6,12802.0,281.04,281.17,280.08,280.6,12802.0
2018-09-24 13:40:00,280.65,280.8,280.6,280.69,2800.0,280.65,280.8,280.6,280.69,2800.0
2018-09-24 13:45:00,280.58,280.66,280.58,280.66,400.0,280.58,280.66,280.58,280.66,400.0
2018-09-24 13:50:00,280.12,280.34,280.05,280.28,1950.0,280.12,280.34,280.05,280.28,1950.0
2018-09-24 13:55:00,280.32,280.85,280.32,280.7,5247.0,280.32,280.85,280.32,280.7,5247.0
2018-09-24 14:00:00,280.76,280.99,280.69,280.79,4440.0,280.76,280.99,280.69,280.79,4440.0
2018-09-24 14:05:00,280.79,281.24,280.57,281.17,6749.0,280.79,281.24,280.57,281.17,6749.0
2018-09-24 14:10:00,281.24,281.96,281.24,281.85,3615.0,281.24,281.96,281.24,281.85,3615.0
2018-09-24 14:15:00,281.83,282.07,281.76,281.89,2115.0,281.83,282.07,281.76,281.89,2115.0
2018-09-24 14:20:00,282.06,282.06,281.69,281.8,6726.0,282.06,282.06,281.69,281.8,6726.0
2018-09-24 14:25:00,282.01,282.15,281.92,281.92,3556.0,282.01,282.15,281.92,281.92,3556.0
2018-09-24 14:30:00,282.01,282.15,281.87,282.06,5321.0,282.01,282.15,281.87,282.06,5321.0
2018-09-24 14:35:00,282.0,282.47,281.94,281.99,9988.0,282.0,282.47,281.94,281.99,9988.0
2018-09-24 14:40:00,281.99,282.04,281.8,281.95,3400.0,281.99,282.04,281.8,281.95,3400.0
2018-09-24 14:45:00,281.97,281.98,281.66,281.75,2400.0,281.97,281.98,281.66,281.75,2400.0
2018-09-24 14:50:00,281.75,282.03,281.68,281.88,6251.0,281.75,282.03,281.68,281.88,6251.0
2018-09-24 14:55:00,282.06,282.32,281.89,282.2,20889.0,282.06,282.32,281.89,282.2,20889.0
2018-09-24 15:00:00,282.13,282.19,281.83,281.93,4101.0,282.13,282.19,281.83,281.93,4101.0
2018-09-24 15:05:00,281.78,281.8,281.49,281.67,5600.0,281.78,281.8,281.49,281.67,5600.0
2018-09-24 15:10:00,281.65,281.75,281.1,281.1,3899.0,281.65,281.75,281.1,281.1,3899.0
2018-09-24 15:15:00,281.27,281.55,281.13,281.47,4620.0,281.27,281.55,281.13,281.47,4620.0
2018-09-24 15:20:00,281.37,281.4,280.9,281.07,12663.0,281.37,281.4,280.9,281.07,12663.0
2018-09-24 15:25:00,281.14,281.59,281.14,281.42,4200.0,281.14,281.59,281.14,281.42,4200.0
2018-09-24 15:30:00,281.41,281.53,280.87,280.94,8133.0,281.41,281.53,280.87,280.94,8133.0
2018-09-24 15:35:00,281.01,281.3,281.0,281.1,5009.0,281.01,281.3,281.0,281.1,5009.0
2018-09-24 15:40:00,281.09,281.09,280.53,280.7,6800.0,281.09,281.09,280.53,280.7,6800.0
2018-09-24 15:45:00,280.72,280.98,280.41,280.65,9917.0,280.72,280.98,280.41,280.65,9917.0
2018-09-24 15:50:00,280.63,280.86,280.42,280.79,16856.0,280.63,280.86,280.42,280.79,16856.0
2018-09-24 15:55:00,280.82,281.14,280.81,280.99,33022.0,280.82,281.14,280.81,280.99,33022.0
2018-09-25 09:30:00,281.1,281.95,280.36,280.93,6000.0,281.1,281.95,280.36,280.93,6000.0
2018-09-25 09:35:00,280.58,281.01,280.26,280.99,3351.0,280.58,281.01,280.26,280.99,3351.0
2018-09-25 09:40:00,281.47,281.53,281.14,281.5,1500.0,281.47,281.53,281.14,281.5,1500.0
2018-09-25 09:45:00,281.5,281.5,280.9,281.17,3081.0,281.5,281.5,280.9,281.17,3081.0
2018-09-25 09:50:00,280.78,281.12,280.54,280.6,3464.0,280.78,281.12,280.54,280.6,3464.0
2018-09-25 09:55:00,280.19,280.19,279.39,279.43,11203.0,280.19,280.19,279.39,279.43,11203.0
2018-09-25 10:00:00,279.66,279.78,278.66,278.66,3727.0,279.66,279.78,278.66,278.66,3727.0
2018-09-25 10:05:00,278.9,279.0,276.35,277.88,16882.0,278.9,279.0,276.35,277.88,16882.0
2018-09-25 10:10:00,277.84,278.94,277.84,278.02,10244.0,277.84,278.94,277.84,278.02,10244.0
2018-09-25 10:15:00,277.99,278.02,277.24,277.48,10117.0,277.99,278.02,277.24,277.48,10117.0
2018-09-25 10:20:00,277.54,278.32,277.25,277.9,6880.0,277.54,278.32,277.25,277.9,6880.0
2018-09-25 10:25:00,277.85,278.99,277.73,278.97,12100.0,277.85,278.99,277.73,278.97,12100.0
2018-09-25 10:30:00,278.62,278.68,278.32,278.65,7970.0,278.62,278.68,278.32,278.65,7970.0
2018-09-25 10:35:00,278.42,278.42,278.06,278.1,10618.0,278.42,278.42,278.06,278.1,10618.0
2018-09-25 10:40:00,278.35,278.84,278.23,278.84,2200.0,278.35,278.84,278.23,278.84,2200.0
2018-09-25 10:45:00,278.74,278.93,278.53,278.54,1718.0,278.74,278.93,278.53,278.54,1718.0
2018-09-25 10:50:00,278.69,278.79,278.55,278.71,6300.0,278.69,278.79,278.55,278.71,6300.0
2018-09-25 10:55:00,278.73,278.86,278.21,278.4,3900.0,278.73,278.86,278.21,278.4,3900.0
2018-09-25 11:00:00,278.37,278.4,278.07,278.27,1400.0,278.37,278.4,278.07,278.27,1400.0
2018-09-25 11:05:00,278.3,278.65,278.3,278.5,3884.0,278.3,278.65,278.3,278.5,3884.0
2018-09-25 11:10:00,278.48,278.48,277.5,277.71,9365.0,278.48,278.48,277.5,277.71,9365.0
2018-09-25 11:15:00,277.63,277.68,277.17,277.18,8150.0,277.63,277.68,277.17,277.18,8150.0
2018-09-25 11:20:00,277.22,277.38,276.97,277.01,4100.0,277.22,277.38,276.97,277.01,4100.0
2018-09-25 11:25:00,277.05,277.75,276.94,277.75,6863.0,277.05,277.75,276.94,277.75,6863.0
2018-09-25 11:30:00,277.83,278.65,277.83,278.65,2800.0,277.83,278.65,277.83,278.65,2800.0
2018-09-25 11:35:00,278.51,278.79,278.44,278.55,2500.0,278.51,278.79,278.44,278.55,2500.0
2018-09-25 11:40:00,278.79,278.94,278.67,278.8,2900.0,278.79,278.94,278.67,278.8,2900.0
2018-09-25 11:45:00,278.76,279.0,278.76,279.0,900.0,278.76,279.0,278.76,279.0,900.0
2018-09-25 11:50:00,279.0,279.05,278.83,278.94,2233.0,279.0,279.05,278.83,278.94,2233.0
2018-09-25 11:55:00,278.8,278.8,278.11,278.12,2200.0,278.8,278.8,278.11,278.12,2200.0
2018-09-25 12:00:00,278.03,278.28,278.03,278.27,1000.0,278.03,278.28,278.03,278.27,1000.0
2018-09-25 12:05:00,278.14,278.19,277.85,278.01,4618.0,278.14,278.19,277.85,278.01,4618.0
2018-09-25 12:10:00,277.92,277.93,277.8,277.89,703.0,277.92,277.93,277.8,277.89,703.0
2018-09-25 12:15:00,277.89,278.43,277.89,278.27,2700.0,277.89,278.43,277.89,278.27,2700.0
2018-09-25 12:20:00,278.24,278.55,278.24,278.36,31600.0,278.24,278.55,278.24,278.36,31600.0
2018-09-25 12:25:00,278.21,278.21,278.07,278.07,300.0,278.21,278.21,278.07,278.07,300.0
2018-09-25 12:30:00,278.07,278.23,277.86,278.23,1000.0,278.07,278.23,277.86,278.23,1000.0
2018-09-25 12:35:00,278.26,278.83,278.26,278.76,2809.0,278.26,278.83,278.26,278.76,2809.0
2018-09-25 12:40:00,278.76,278.76,278.28,278.51,4400.0,278.76,278.76,278.28,278.51,4400.0
2018-09-25 12:45:00,278.29,278.43,278.16,278.16,1321.0,278.29,278.43,278.16,278.16,1321.0
2018-09-25 12:50:00,278.33,278.72,278.33,278.72,1500.0,278.33,278.72,278.33,278.72,1500.0
2018-09-25 12:55:00,278.77,279.04,278.77,278.82,1100.0,278.77,279.04,278.77,278.82,1100.0
2018-09-25 13:00:00,278.7,278.74,278.17,278.17,3340.0,278.7,278.74,278.17,278.17,3340.0
2018-09-25 13:05:00,278.22,278.22,278.22,278.22,800.0,278.22,278.22,278.22,278.22,800.0
2018-09-25 13:10:00,278.1,278.1,277.75,277.9,2680.0,278.1,278.1,277.75,277.9,2680.0
2018-09-25 13:15:00,277.98,277.98,277.61,277.73,1000.0,277.98,277.98,277.61,277.73,1000.0
2018-09-25 13:20:00,277.63,277.7,277.31,277.31,2460.0,277.63,277.7,277.31,277.31,2460.0
2018-09-25 13:25:00,277.25,277.42,277.25,277.42,200.0,277.25,277.42,277.25,277.42,200.0
2018-09-25 13:30:00,277.39,277.4,277.07,277.25,3401.0,277.39,277.4,277.07,277.25,3401.0
2018-09-25 13:35:00,277.37,277.57,277.3,277.56,1600.0,277.37,277.57,277.3,277.56,1600.0
2018-09-25 13:40:00,277.33,277.4,277.04,277.23,3393.0,277.33,277.4,277.04,277.23,3393.0
2018-09-25 13:45:00,277.14,277.28,277.06,277.12,1300.0,277.14,277.28,277.06,277.12,1300.0
2018-09-25 13:50:00,277.05,277.27,277.05,277.26,1141.0,277.05,277.27,277.05,277.26,1141.0
2018-09-25 13:55:00,277.31,277.46,277.14,277.35,1514.0,277.31,277.46,277.14,277.35,1514.0
2018-09-25 14:00:00,277.35,277.74,277.31,277.74,1240.0,277.35,277.74,277.31,277.74,1240.0
2018-09-25 14:05:00,277.73,277.96,277.72,277.77,2719.0,277.73,277.96,277.72,277.77,2719.0
2018-09-25 14:10:00,277.77,277.8,277.67,277.69,1400.0,277.77,277.8,277.67,277.69,1400.0
2018-09-25 14:15:00,277.69,277.84,277.52,277.53,4860.0,277.69,277.84,277.52,277.53,4860.0
2018-09-25 14:20:00,277.44,277.44,276.89,276.95,5100.0,277.44,277.44,276.89,276.95,5100.0
2018-09-25 14:25:00,276.91,277.07,276.87,276.91,2928.0,276.91,277.07,276.87,276.91,2928.0
2018-09-25 14:30:00,276.91,276.95,276.52,276.84,8050.0,276.91,276.95,276.52,276.84,8050.0
2018-09-25 14:35:00,276.91,277.49,276.91,277.49,1900.0,276.91,277.49,276.91,277.49,1900.0
2018-09-25 14:40:00,277.51,277.51,277.27,277.43,1387.0,277.51,277.51,277.27,277.43,1387.0
2018-09-25 14:45:00,277.52,277.62,277.35,277.62,3420.0,277.52,277.62,277.35,277.62,3420.0
2018-09-25 14:50:00,277.51,277.6,277.29,277.42,4800.0,277.51,277.6,277.29,277.42,4800.0
2018-09-25 14:55:00,277.41,277.43,277.19,277.19,1800.0,277.41,277.43,277.19,277.19,1800.0
2018-09-25 15:00:00,277.18,277.41,277.0,277.22,6171.0,277.18,277.41,277.0,277.22,6171.0
2018-09-25 15:05:00,277.31,277.4,276.98,277.36,4830.0,277.31,277.4,276.98,277.36,4830.0
2018-09-25 15:10:00,277.56,277.83,277.42,277.61,6550.0,277.56,277.83,277.42,277.61,6550.0
2018-09-25 15:15:00,277.61,277.72,277.56,277.56,2200.0,277.61,277.72,277.56,277.56,2200.0
2018-09-25 15:20:00,277.52,277.65,277.29,277.38,3450.0,277.52,277.65,277.29,277.38,3450.0
2018-09-25 15:25:00,277.46,277.67,277.39,277.52,8871.0,277.46,277.67,277.39,277.52,8871.0
2018-09-25 15:30:00,277.48,277.79,277.46,277.77,4283.0,277.48,277.79,277.46,277.77,4283.0
2018-09-25 15:35:00,277.72,278.11,277.72,278.04,8588.0,277.72,278.11,277.72,278.04,8588.0
2018-09-25 15:40:00,278.02,278.36,277.61,277.78,12809.0,278.02,278.36,277.61,277.78,12809.0
2018-09-25 15:45:00,277.89,278.04,277.31,277.31,12991.0,277.89,278.04,277.31,277.31,12991.0
2018-09-25 15:50:00,277.26,277.56,277.07,277.18,25556.0,277.26,277.56,277.07,277.18,25556.0
2018-09-25 15:55:00,277.2,277.49,277.1,277.47,33002.0,277.2,277.49,277.1,277.47,33002.0
2018-09-26 09:30:00,278.39,278.39,277.22,278.03,9052.0,278.39,278.39,277.22,278.03,9052.0
2018-09-26 09:35:00,278.51,279.0,278.47,278.99,7005.0,278.51,279.0,278.47,278.99,7005.0
2018-09-26 09:40:00,278.85,279.45,278.84,279.1,5680.0,278.85,279.45,278.84,279.1,5680.0
2018-09-26 09:45:00,279.18,280.12,279.16,279.79,24008.0,279.18,280.12,279.16,279.79,24008.0
2018-09-26 09:50:00,280.0,280.0,279.39,279.39,2400.0,280.0,280.0,279.39,279.39,2400.0
2018-09-26 09:55:00,279.42,279.42,279.33,279.34,300.0,279.42,279.42,279.33,279.34,300.0
2018-09-26 10:00:00,279.23,279.83,279.19,279.82,4200.0,279.23,279.83,279.19,279.82,4200.0
2018-09-26 10:05:00,279.96,279.96,279.33,279.37,4000.0,279.96,279.96,279.33,279.37,4000.0
2018-09-26 10:10:00,279.49,279.54,279.11,279.51,1650.0,279.49,279.54,279.11,279.51,1650.0
2018-09-26 10:15:00,279.51,280.02,279.35,279.87,7300.0,279.51,280.02,279.35,279.87,7300.0
2018-09-26 10:20:00,279.87,280.88,279.78,280.15,20378.0,279.87,280.88,279.78,280.15,20378.0
2018-09-26 10:25:00,279.94,280.14,279.83,280.13,1250.0,279.94,280.14,279.83,280.13,1250.0
2018-09-26 10:30:00,280.21,281.0,280.12,281.0,5230.0,280.21,281.0,280.12,281.0,5230.0
2018-09-26 10:35:00,280.83,281.03,280.47,280.67,2803.0,280.83,281.03,280.47,280.67,2803.0
2018-09-26 10:40:00,280.53,280.66,280.4,280.65,1400.0,280.53,280.66,280.4,280.65,1400.0
2018-09-26 10:45:00,280.48,280.93,280.47,280.93,2718.0,280.48,280.93,280.47,280.93,2718.0
2018-09-26 10:50:00,280.71,280.89,280.48,280.74,5100.0,280.71,280.89,280.48,280.74,5100.0
2018-09-26 10:55:00,280.53,281.04,280.52,280.72,14604.0,280.53,281.04,280.52,280.72,14604.0
2018-09-26 11:00:00,280.81,281.04,280.64,280.97,10075.0,280.81,281.04,280.64,280.97,10075.0
2018-09-26 11:05:00,280.9,281.0,280.85,280.85,915.0,280.9,281.0,280.85,280.85,915.0
2018-09-26 11:10:00,280.68,280.96,280.68,280.79,3300.0,280.68,280.96,280.68,280.79,3300.0
2018-09-26 11:15:00,280.86,280.99,280.68,280.99,3379.0,280.86,280.99,280.68,280.99,3379.0
2018-09-26 11:20:00,281.0,281.19,280.91,281.19,10700.0,281.0,281.19,280.91,281.19,10700.0
2018-09-26 11:25:00,281.3,281.57,281.17,281.55,4575.0,281.3,281.57,281.17,281.55,4575.0
2018-09-26 11:30:00,281.62,281.71,281.62,281.68,1400.0,281.62,281.71,281.62,281.68,1400.0
2018-09-26 11:35:00,281.77,282.25,281.67,282.24,8769.0,281.77,282.25,281.67,282.24,8769.0
2018-09-26 11:40:00,282.16,282.29,282.0,282.23,4950.0,282.16,282.29,282.0,282.23,4950.0
2018-09-26 11:45:00,282.35,282.56,282.17,282.51,10474.0,282.35,282.56,282.17,282.51,10474.0
2018-09-26 11:50:00,282.51,282.75,282.39,282.43,5610.0,282.51,282.75,282.39,282.43,5610.0
2018-09-26 11:55:00,282.55,282.57,282.23,282.3,5376.0,282.55,282.57,282.23,282.3,5376.0
2018-09-26 12:00:00,282.32,282.37,282.13,282.37,4515.0,282.32,282.37,282.13,282.37,4515.0
2018-09-26 12:05:00,282.21,282.58,282.21,282.42,7100.0,282.21,282.58,282.21,282.42,7100.0
2018-09-26 12:10:00,282.29,282.49,282.29,282.49,1000.0,282.29,282.49,282.29,282.49,1000.0
2018-09-26 12:15:00,282.37,282.37,282.22,282.28,800.0,282.37,282.37,282.22,282.28,800.0
2018-09-26 12:20:00,282.28,282.35,281.91,281.94,8109.0,282.28,282.35,281.91,281.94,8109.0
2018-09-26 12:25:00,281.85,282.04,281.85,282.04,500.0,281.85,282.04,281.85,282.04,500.0
2018-09-26 12:30:00,282.04,282.4,282.03,282.39,4104.0,282.04,282.4,282.03,282.39,4104.0
2018-09-26 12:35:00,282.48,282.56,282.38,282.48,5016.0,282.48,282.56,282.38,282.48,5016.0
2018-09-26 12:40:00,282.64,282.64,282.49,282.49,750.0,282.64,282.64,282.49,282.49,750.0
2018-09-26 12:45:00,282.56,282.87,282.42,282.69,9849.0,282.56,282.87,282.42,282.69,9849.0
2018-09-26 12:50:00,282.77,282.92,282.66,282.66,1869.0,282.77,282.92,282.66,282.66,1869.0
2018-09-26 12:55:00,282.65,282.85,282.63,282.69,4011.0,282.65,282.85,282.63,282.69,4011.0
2018-09-26 13:00:00,282.59,282.59,281.62,281.73,6217.0,282.59,282.59,281.62,281.73,6217.0
2018-09-26 13:05:00,281.63,281.88,281.52,281.88,4556.0,281.63,281.88,281.52,281.88,4556.0
2018-09-26 13:10:00,281.9,281.99,281.9,281.99,527.0,281.9,281.99,281.9,281.99,527.0
2018-09-26 13:15:00,282.09,282.23,281.87,281.87,790.0,282.09,282.23,281.87,281.87,790.0
2018-09-26 13:20:00,281.98,281.98,281.6,281.6,400.0,281.98,281.98,281.6,281.6,400.0
2018-09-26 13:25:00,281.68,281.68,281.48,281.55,800.0,281.68,281.68,281.48,281.55,800.0
2018-09-26 13:30:00,281.67,281.81,281.67,281.68,980.0,281.67,281.81,281.67,281.68,980.0
2018-09-26 13:35:00,281.51,281.64,281.5,281.64,1300.0,281.51,281.64,281.5,281.64,1300.0
2018-09-26 13:40:00,281.63,281.92,281.54,281.68,5268.0,281.63,281.92,281.54,281.68,5268.0
2018-09-26 13:45:00,281.57,281.69,281.31,281.31,6330.0,281.57,281.69,281.31,281.31,6330.0
2018-09-26 13:50:00,281.36,281.4,281.14,281.17,2200.0,281.36,281.4,281.14,281.17,2200.0
2018-09-26 13:55:00,281.13,281.46,281.13,281.31,6710.0,281.13,281.46,281.13,281.31,6710.0
2018-09-26 14:00:00,281.4,281.75,281.0,281.55,27075.0,281.4,281.75,281.0,281.55,27075.0
2018-09-26 14:05:00,281.55,282.19,281.5,282.19,7986.0,281.55,282.19,281.5,282.19,7986.0
2018-09-26 14:10:00,282.2,282.31,281.5,281.71,16589.0,282.2,282.31,281.5,281.71,16589.0
2018-09-26 14:15:00,281.84,281.96,281.7,281.87,15841.0,281.84,281.96,281.7,281.87,15841.0
2018-09-26 14:20:00,281.87,282.02,281.73,281.93,9300.0,281.87,282.02,281.73,281.93,9300.0
2018-09-26 14:25:00,281.93,282.09,281.85,282.05,6960.0,281.93,282.09,281.85,282.05,6960.0
2018-09-26 14:30:00,282.05,282.26,281.97,282.24,5032.0,282.05,282.26,281.97,282.24,5032.0
2018-09-26 14:35:00,282.15,282.18,281.83,281.83,8130.0,282.15,282.18,281.83,281.83,8130.0
2018-09-26 14:40:00,281.74,281.84,281.52,281.6,7500.0,281.74,281.84,281.52,281.6,7500.0
2018-09-26 14:45:00,281.51,281.54,280.91,280.91,3550.0,281.51,281.54,280.91,280.91,3550.0
2018-09-26 14:50:00,280.88,280.88,280.37,280.41,5861.0,280.88,280.88,280.37,280.41,5861.0
2018-09-26 14:55:00,280.41,281.11,280.41,281.0,3080.0,280.41,281.11,280.41,281.0,3080.0
2018-09-26 15:00:00,280.94,280.94,280.65,280.77,3100.0,280.94,280.94,280.65,280.77,3100.0
2018-09-26 15:05:00,280.85,280.96,280.66,280.96,3100.0,280.85,280.96,280.66,280.96,3100.0
2018-09-26 15:10:00,280.96,281.0,280.56,280.6,5907.0,280.96,281.0,280.56,280.6,5907.0
2018-09-26 15:15:00,280.61,281.13,280.59,280.59,14370.0,280.61,281.13,280.59,280.59,14370.0
2018-09-26 15:20:00,280.64,281.13,280.62,281.04,14000.0,280.64,281.13,280.62,281.04,14000.0
2018-09-26 15:25:00,281.12,281.19,280.56,280.77,20331.0,281.12,281.19,280.56,280.77,20331.0
2018-09-26 15:30:00,280.79,280.85,280.19,280.26,8287.0,280.79,280.85,280.19,280.26,8287.0
2018-09-26 15:35:00,280.26,280.3,279.91,280.13,20132.0,280.26,280.3,279.91,280.13,20132.0
2018-09-26 15:40:00,280.0,280.05,279.67,279.67,9595.0,280.0,280.05,279.67,279.67,9595.0
2018-09-26 15:45:00,279.64,279.72,278.51,278.68,26175.0,279.64,279.72,278.51,278.68,26175.0
2018-09-26 15:50:00,278.63,278.8,277.69,277.96,42264.0,278.63,278.8,277.69,277.96,42264.0
2018-09-26 15:55:00,278.02,278.42,277.71,278.25,43431.0,278.02,278.42,277.71,278.25,43431.0
2018-09-27 09:30:00,279.21,279.89,278.58,279.5,7564.0,279.21,279.89,278.58,279.5,7564.0
2018-09-27 09:35:00,279.49,279.49,278.26,278.48,7033.0,279.49,279.49,278.26,278.48,7033.0
2018-09-27 09:40:00,278.59,279.61,278.42,279.61,1735.0,278.59,279.61,278.42,279.61,1735.0
2018-09-27 09:45:00,279.84,279.93,279.67,279.76,1200.0,279.84,279.93,279.67,279.76,1200.0
2018-09-27 09:50:00,279.71,280.71,279.7,280.22,5655.0,279.71,280.71,279.7,280.22,5655.0
2018-09-27 09:55:00,280.5,280.97,280.21,280.37,7510.0,280.5,280.97,280.21,280.37,7510.0
2018-09-27 10:00:00,280.52,281.07,280.52,280.53,4732.0,280.52,281.07,280.52,280.53,4732.0
2018-09-27 10:05:00,280.13,280.63,280.13,280.52,4400.0,280.13,280.63,280.13,280.52,4400.0
2018-09-27 10:10:00,280.55,280.75,280.03,280.13,4125.0,280.55,280.75,280.03,280.13,4125.0
2018-09-27 10:15:00,280.18,280.33,279.91,280.04,2600.0,280.18,280.33,279.91,280.04,2600.0
2018-09-27 10:20:00,280.01,280.11,279.77,280.1,5030.0,280.01,280.11,279.77,280.1,5030.0
2018-09-27 10:25:00,280.17,280.24,279.73,279.75,7404.0,280.17,280.24,279.73,279.75,7404.0
2018-09-27 10:30:00,280.0,280.0,279.75,279.75,1450.0,280.0,280.0,279.75,279.75,1450.0
2018-09-27 10:35:00,279.9,280.61,279.82,280.61,1800.0,279.9,280.61,279.82,280.61,1800.0
2018-09-27 10:40:00,280.48,280.58,279.5,279.5,5696.0,280.48,280.58,279.5,279.5,5696.0
2018-09-27 10:45:00,279.54,279.76,278.48,279.59,7105.0,279.54,279.76,278.48,279.59,7105.0
2018-09-27 10:50:00,279.67,279.67,279.1,279.54,2700.0,279.67,279.67,279.1,279.54,2700.0
2018-09-27 10:55:00,279.38,279.43,279.11,279.4,11148.0,279.38,279.43,279.11,279.4,11148.0
2018-09-27 11:00:00,279.74,279.98,279.63,279.97,2700.0,279.74,279.98,279.63,279.97,2700.0
2018-09-27 11:05:00,280.03,280.24,279.77,280.01,10515.0,280.03,280.24,279.77,280.01,10515.0
2018-09-27 11:10:00,280.01,280.01,279.61,279.74,3358.0,280.01,280.01,279.61,279.74,3358.0
2018-09-27 11:15:00,279.79,279.79,279.63,279.65,2225.0,279.79,279.79,279.63,279.65,2225.0
2018-09-27 11:20:00,279.66,280.06,279.65,280.06,800.0,279.66,280.06,279.65,280.06,800.0
2018-09-27 11:25:00,280.16,280.25,280.06,280.19,1600.0,280.16,280.25,280.06,280.19,1600.0
2018-09-27 11:30:00,280.3,280.3,279.48,279.69,5906.0,280.3,280.3,279.48,279.69,5906.0
2018-09-27 11:35:00,279.64,279.8,279.61,279.61,1805.0,279.64,279.8,279.61,279.61,1805.0
2018-09-27 11:40:00,279.77,279.84,279.13,279.13,2600.0,279.77,279.84,279.13,279.13,2600.0
2018-09-27 11:45:00,279.15,279.81,279.15,279.64,3042.0,279.15,279.81,279.15,279.64,3042.0
2018-09-27 11:50:00,279.83,279.83,279.3,279.35,2049.0,279.83,279.83,279.3,279.35,2049.0
2018-09-27 11:55:00,279.58,279.87,279.58,279.7,1003.0,279.58,279.87,279.58,279.7,1003.0
2018-09-27 12:00:00,279.78,279.82,279.43,279.49,1710.0,279.78,279.82,279.43,279.49,1710.0
2018-09-27 12:05:00,279.54,279.6,279.02,279.11,1500.0,279.54,279.6,279.02,279.11,1500.0
2018-09-27 12:10:00,279.11,279.24,279.0,279.16,4157.0,279.11,279.24,279.0,279.16,4157.0
2018-09-27 12:15:00,279.26,279.53,279.2,279.27,1770.0,279.26,279.53,279.2,279.27,1770.0
2018-09-27 12:20:00,279.46,279.62,279.28,279.62,2951.0,279.46,279.62,279.28,279.62,2951.0
2018-09-27 12:25:00,279.45,279.45,279.16,279.34,3512.0,279.45,279.45,279.16,279.34,3512.0
2018-09-27 12:30:00,279.4,279.49,279.11,279.11,1300.0,279.4,279.49,279.11,279.11,1300.0
2018-09-27 12:35:00,279.18,279.18,279.17,279.17,200.0,279.18,279.18,279.17,279.17,200.0
2018-09-27 12:40:00,279.15,279.21,278.98,279.05,7921.0,279.15,279.21,278.98,279.05,7921.0
2018-09-27 12:45:00,279.03,279.25,278.82,279.07,5679.0,279.03,279.25,278.82,279.07,5679.0
2018-09-27 12:50:00,279.15,279.16,278.86,278.86,1337.0,279.15,279.16,278.86,278.86,1337.0
2018-09-27 12:55:00,278.95,278.95,278.66,278.66,2951.0,278.95,278.95,278.66,278.66,2951.0
2018-09-27 13:00:00,278.66,278.66,277.79,278.25,9652.0,278.66,278.66,277.79,278.25,9652.0
2018-09-27 13:05:00,278.19,278.3,278.08,278.15,1920.0,278.19,278.3,278.08,278.15,1920.0
2018-09-27 13:10:00,278.14,278.21,277.93,278.02,3300.0,278.14,278.21,277.93,278.02,3300.0
2018-09-27 13:15:00,277.99,278.5,277.89,278.19,6203.0,277.99,278.5,277.89,278.19,6203.0
2018-09-27 13:20:00,278.2,278.3,278.06,278.16,2950.0,278.2,278.3,278.06,278.16,2950.0
2018-09-27 13:25:00,278.15,278.21,278.04,278.04,2615.0,278.15,278.21,278.04,278.04,2615.0
2018-09-27 13:30:00,277.96,277.97,277.46,277.56,3299.0,277.96,277.97,277.46,277.56,3299.0
2018-09-27 13:35:00,277.57,278.18,277.57,278.12,5916.0,277.57,278.18,277.57,278.12,5916.0
2018-09-27 13:40:00,277.89,278.22,277.58,277.58,4293.0,277.89,278.22,277.58,277.58,4293.0
2018-09-27 13:45:00,277.63,277.87,277.55,277.62,2136.0,277.63,277.87,277.55,277.62,2136.0
2018-09-27 13:50:00,277.49,277.75,277.11,277.18,3100.0,277.49,277.75,277.11,277.18,3100.0
2018-09-27 13:55:00,277.07,277.3,276.95,277.1,8207.0,277.07,277.3,276.95,277.1,8207.0
2018-09-27 14:00:00,277.04,277.11,276.69,276.78,7700.0,277.04,277.11,276.69,276.78,7700.0
2018-09-27 14:05:00,276.76,277.43,276.69,277.4,7000.0,276.76,277.43,276.69,277.4,7000.0
2018-09-27 14:10:00,277.49,277.52,277.17,277.4,2246.0,277.49,277.52,277.17,277.4,2246.0
2018-09-27 14:15:00,277.41,277.52,277.34,277.34,3317.0,277.41,277.52,277.34,277.34,3317.0
2018-09-27 14:20:00,277.25,277.3,277.03,277.22,2500.0,277.25,277.3,277.03,277.22,2500.0
2018-09-27 14:25:00,277.22,277.33,276.97,277.21,5159.0,277.22,277.33,276.97,277.21,5159.0
2018-09-27 14:30:00,277.07,277.93,276.94,277.65,20029.0,277.07,277.93,276.94,277.65,20029.0
2018-09-27 14:35:00,277.69,277.79,277.58,277.68,4000.0,277.69,277.79,277.58,277.68,4000.0
2018-09-27 14:40:00,277.59,277.81,277.23,277.74,5255.0,277.59,277.81,277.23,277.74,5255.0
2018-09-27 14:45:00,277.79,277.91,277.65,277.73,3700.0,277.79,277.91,277.65,277.73,3700.0
2018-09-27 14:50:00,277.73,278.03,277.63,277.89,4065.0,277.73,278.03,277.63,277.89,4065.0
2018-09-27 14:55:00,277.88,278.0,277.84,277.85,1709.0,277.88,278.0,277.84,277.85,1709.0
2018-09-27 15:00:00,277.89,278.22,277.89,278.09,4500.0,277.89,278.22,277.89,278.09,4500.0
2018-09-27 15:05:00,278.09,278.16,277.62,277.74,6300.0,278.09,278.16,277.62,277.74,6300.0
2018-09-27 15:10:00,277.67,277.98,277.47,277.91,7783.0,277.67,277.98,277.47,277.91,7783.0
2018-09-27 15:15:00,277.92,278.26,277.92,278.25,5520.0,277.92,278.26,277.92,278.25,5520.0
2018-09-27 15:20:00,278.22,278.57,278.15,278.46,7000.0,278.22,278.57,278.15,278.46,7000.0
2018-09-27 15:25:00,278.44,278.54,278.22,278.35,4109.0,278.44,278.54,278.22,278.35,4109.0
2018-09-27 15:30:00,278.42,278.87,278.39,278.87,15083.0,278.42,278.87,278.39,278.87,15083.0
2018-09-27 15:35:00,278.95,279.42,278.91,279.11,16933.0,278.95,279.42,278.91,279.11,16933.0
2018-09-27 15:40:00,279.05,279.38,278.89,279.31,16162.0,279.05,279.38,278.89,279.31,16162.0
2018-09-27 15:45:00,279.24,279.56,279.24,279.44,18941.0,279.24,279.56,279.24,279.44,18941.0
2018-09-27 15:50:00,279.39,279.61,279.27,279.42,25318.0,279.39,279.61,279.27,279.42,25318.0
2018-09-27 15:55:00,279.47,279.55,279.19,279.22,33341.0,279.47,279.55,279.19,279.22,33341.0
2018-09-28 09:30:00,278.97,281.61,278.95,280.49,8251.0,278.97,281.61,278.95,280.49,8251.0
2018-09-28 09:35:00,280.06,280.77,279.77,280.66,6333.0,280.06,280.77,279.77,280.66,6333.0
2018-09-28 09:40:00,280.88,282.49,280.88,281.74,17058.0,280.88,282.49,280.88,281.74,17058.0
2018-09-28 09:45:00,281.79,282.75,281.57,282.59,7330.0,281.79,282.75,281.57,282.59,7330.0
2018-09-28 09:50:00,282.3,282.82,281.83,282.48,2900.0,282.3,282.82,281.83,282.48,2900.0
2018-09-28 09:55:00,282.84,283.69,282.84,283.54,5729.0,282.84,283.69,282.84,283.54,5729.0
2018-09-28 10:00:00,283.53,283.6,282.52,283.18,9693.0,283.53,283.6,282.52,283.18,9693.0
2018-09-28 10:05:00,282.98,283.5,282.3,283.28,4750.0,282.98,283.5,282.3,283.28,4750.0
2018-09-28 10:10:00,283.29,283.6,282.69,283.42,6690.0,283.29,283.6,282.69,283.42,6690.0
2018-09-28 10:15:00,283.2,283.2,282.15,282.55,6015.0,283.2,283.2,282.15,282.55,6015.0
2018-09-28 10:20:00,282.48,282.94,282.48,282.72,3529.0,282.48,282.94,282.48,282.72,3529.0
2018-09-28 10:25:00,282.9,283.48,282.67,283.35,6376.0,282.9,283.48,282.67,283.35,6376.0
2018-09-28 10:30:00,283.16,283.33,282.96,283.33,1700.0,283.16,283.33,282.96,283.33,1700.0
2018-09-28 10:35:00,283.33,284.47,283.3,284.4,11111.0,283.33,284.47,283.3,284.4,11111.0
2018-09-28 10:40:00,284.35,284.48,284.07,284.3,2200.0,284.35,284.48,284.07,284.3,2200.0
2018-09-28 10:45:00,284.53,284.75,283.79,283.94,4474.0,284.53,284.75,283.79,283.94,4474.0
2018-09-28 10:50:00,283.81,284.18,283.68,284.18,11072.0,283.81,284.18,283.68,284.18,11072.0
2018-09-28 10:55:00,284.1,284.84,284.09,284.58,7003.0,284.1,284.84,284.09,284.58,7003.0
2018-09-28 11:00:00,284.38,284.86,284.14,284.14,4500.0,284.38,284.86,284.14,284.14,4500.0
2018-09-28 11:05:00,284.01,285.47,284.01,285.01,8333.0,284.01,285.47,284.01,285.01,8333.0
2018-09-28 11:10:00,285.16,285.17,284.55,284.55,10212.0,285.16,285.17,284.55,284.55,10212.0
2018-09-28 11:15:00,284.54,284.96,284.42,284.71,3540.0,284.54,284.96,284.42,284.71,3540.0
2018-09-28 11:20:00,284.67,285.32,284.66,285.0,4850.0,284.67,285.32,284.66,285.0,4850.0
2018-09-28 11:25:00,285.02,285.15,284.84,284.88,8935.0,285.02,285.15,284.84,284.88,8935.0
2018-09-28 11:30:00,284.97,285.45,284.88,285.37,8278.0,284.97,285.45,284.88,285.37,8278.0
2018-09-28 11:35:00,285.36,285.51,284.83,285.13,13492.0,285.36,285.51,284.83,285.13,13492.0
2018-09-28 11:40:00,285.18,285.36,284.74,284.84,2110.0,285.18,285.36,284.74,284.84,2110.0
2018-09-28 11:45:00,284.83,284.83,284.25,284.69,2017.0,284.83,284.83,284.25,284.69,2017.0
2018-09-28 11:50:00,284.6,284.81,283.7,283.71,4469.0,284.6,284.81,283.7,283.71,4469.0
2018-09-28 11:55:00,283.74,283.89,283.56,283.77,1200.0,283.74,283.89,283.56,283.77,1200.0
2018-09-28 12:00:00,283.74,283.91,283.32,283.87,6347.0,283.74,283.91,283.32,283.87,6347.0
2018-09-28 12:05:00,283.82,283.83,283.41,283.46,3101.0,283.82,283.83,283.41,283.46,3101.0
2018-09-28 12:10:00,283.46,283.46,282.5,282.93,9372.0,283.46,283.46,282.5,282.93,9372.0
2018-09-28 12:15:00,283.05,283.27,282.36,282.76,6836.0,283.05,283.27,282.36,282.76,6836.0
2018-09-28 12:20:00,282.72,282.98,282.53,282.54,7141.0,282.72,282.98,282.53,282.54,7141.0
2018-09-28 12:25:00,282.67,283.0,282.25,282.53,10447.0,282.67,283.0,282.25,282.53,10447.0
2018-09-28 12:30:00,282.19,282.75,282.17,282.51,10831.0,282.19,282.75,282.17,282.51,10831.0
2018-09-28 12:35:00,282.4,282.55,281.79,281.79,9100.0,282.4,282.55,281.79,281.79,9100.0
2018-09-28 12:40:00,281.93,282.48,281.36,282.48,13164.0,281.93,282.48,281.36,282.48,13164.0
2018-09-28 12:45:00,282.4,282.52,281.92,282.06,4100.0,282.4,282.52,281.92,282.06,4100.0
2018-09-28 12:50:00,282.14,282.36,281.73,282.36,1868.0,282.14,282.36,281.73,282.36,1868.0
2018-09-28 12:55:00,282.29,282.46,282.04,282.04,1602.0,282.29,282.46,282.04,282.04,1602.0
2018-09-28 13:00:00,282.4,282.4,282.05,282.38,700.0,282.4,282.4,282.05,282.38,700.0
2018-09-28 13:05:00,282.3,282.6,282.13,282.55,2486.0,282.3,282.6,282.13,282.55,2486.0
2018-09-28 13:10:00,282.62,282.76,282.15,282.15,3100.0,282.62,282.76,282.15,282.15,3100.0
2018-09-28 13:15:00,282.37,282.37,282.37,282.37,100.0,282.37,282.37,282.37,282.37,100.0
2018-09-28 13:20:00,282.39,282.52,282.38,282.45,600.0,282.39,282.52,282.38,282.45,600.0
2018-09-28 13:25:00,282.44,282.6,282.41,282.6,671.0,282.44,282.6,282.41,282.6,671.0
2018-09-28 13:30:00,282.48,282.51,282.3,282.4,1600.0,282.48,282.51,282.3,282.4,1600.0
2018-09-28 13:35:00,282.31,282.31,282.12,282.2,3416.0,282.31,282.31,282.12,282.2,3416.0
2018-09-28 13:40:00,282.15,282.39,282.15,282.39,1300.0,282.15,282.39,282.15,282.39,1300.0
2018-09-28 13:45:00,282.23,282.23,281.87,282.07,1100.0,282.23,282.23,281.87,282.07,1100.0
2018-09-28 13:50:00,281.9,282.15,281.9,281.94,1900.0,281.9,282.15,281.9,281.94,1900.0
2018-09-28 13:55:00,281.93,281.93,281.22,281.32,3740.0,281.93,281.93,281.22,281.32,3740.0
2018-09-28 14:00:00,281.13,281.29,280.52,280.52,4300.0,281.13,281.29,280.52,280.52,4300.0
2018-09-28 14:05:00,280.34,280.62,280.31,280.6,3240.0,280.34,280.62,280.31,280.6,3240.0
2018-09-28 14:10:00,280.48,280.48,280.3,280.4,4000.0,280.48,280.48,280.3,280.4,4000.0
2018-09-28 14:15:00,280.36,280.64,280.11,280.51,5920.0,280.36,280.64,280.11,280.51,5920.0
2018-09-28 14:20:00,280.61,280.84,280.61,280.74,1161.0,280.61,280.84,280.61,280.74,1161.0
2018-09-28 14:25:00,280.95,280.96,280.85,280.96,1000.0,280.95,280.96,280.85,280.96,1000.0
2018-09-28 14:30:00,280.95,281.14,280.86,281.06,3720.0,280.95,281.14,280.86,281.06,3720.0
2018-09-28 14:35:00,281.05,281.5,281.05,281.5,4389.0,281.05,281.5,281.05,281.5,4389.0
2018-09-28 14:40:00,281.42,282.49,281.4,281.66,6937.0,281.42,282.49,281.4,281.66,6937.0
2018-09-28 14:45:00,281.63,281.74,281.53,281.63,1100.0,281.63,281.74,281.53,281.63,1100.0
2018-09-28 14:50:00,281.41,281.57,281.25,281.33,2500.0,281.41,281.57,281.25,281.33,2500.0
2018-09-28 14:55:00,281.33,281.99,281.33,281.68,5137.0,281.33,281.99,281.33,281.68,5137.0
2018-09-28 15:00:00,281.71,281.99,281.71,281.95,1300.0,281.71,281.99,281.71,281.95,1300.0
2018-09-28 15:05:00,281.79,281.97,281.75,281.86,3200.0,281.79,281.97,281.75,281.86,3200.0
2018-09-28 15:10:00,281.76,281.84,281.4,281.4,1600.0,281.76,281.84,281.4,281.4,1600.0
2018-09-28 15:15:00,281.41,281.55,281.34,281.51,3815.0,281.41,281.55,281.34,281.51,3815.0
2018-09-28 15:20:00,281.5,281.61,281.28,281.59,4534.0,281.5,281.61,281.28,281.59,4534.0
2018-09-28 15:25:00,281.72,281.73,281.37,281.66,2849.0,281.72,281.73,281.37,281.66,2849.0
2018-09-28 15:30:00,281.6,281.95,281.5,281.94,6886.0,281.6,281.95,281.5,281.94,6886.0
2018-09-28 15:35:00,281.94,282.24,281.74,282.18,10007.0,281.94,282.24,281.74,282.18,10007.0
2018-09-28 15:40:00,282.28,282.38,282.16,282.28,4600.0,282.28,282.38,282.16,282.28,4600.0
2018-09-28 15:45:00,282.3,282.69,282.29,282.61,11372.0,282.3,282.69,282.29,282.61,11372.0
2018-09-28 15:50:00,282.61,282.61,282.16,282.36,15832.0,282.61,282.61,282.16,282.36,15832.0
2018-09-28 15:55:00,282.35,282.55,281.75,282.03,36490.0,282.35,282.55,281.75,282.03,36490.0
2018-10-01 09:30:00,284.12,284.12,282.73,282.73,8453.0,284.12,284.12,282.73,282.73,8453.0
2018-10-01 09:35:00,282.79,282.8,281.77,281.77,3750.0,282.79,282.8,281.77,281.77,3750.0
2018-10-01 09:40:00,282.68,282.68,282.15,282.18,10192.0,282.68,282.68,282.15,282.18,10192.0
2018-10-01 09:45:00,282.41,283.89,282.4,283.89,10894.0,282.41,283.89,282.4,283.89,10894.0
2018-10-01 09:50:00,283.93,283.93,283.0,283.0,5633.0,283.93,283.93,283.0,283.0,5633.0
2018-10-01 09:55:00,282.92,283.1,282.75,283.04,1800.0,282.92,283.1,282.75,283.04,1800.0
2018-10-01 10:00:00,283.11,283.38,282.91,283.26,1700.0,283.11,283.38,282.91,283.26,1700.0
2018-10-01 10:05:00,283.42,284.52,283.42,284.1,8832.0,283.42,284.52,283.42,284.1,8832.0
2018-10-01 10:10:00,284.18,284.19,283.7,284.0,5200.0,284.18,284.19,283.7,284.0,5200.0
2018-10-01 10:15:00,283.94,284.13,283.35,283.36,8965.0,283.94,284.13,283.35,283.36,8965.0
2018-10-01 10:20:00,283.31,283.68,283.3,283.52,3899.0,283.31,283.68,283.3,283.52,3899.0
2018-10-01 10:25:00,283.14,283.18,282.77,283.12,5541.0,283.14,283.18,282.77,283.12,5541.0
2018-10-01 10:30:00,283.11,283.11,282.62,282.63,2897.0,283.11,283.11,282.62,282.63,2897.0
2018-10-01 10:35:00,282.4,282.4,281.9,281.9,1200.0,282.4,282.4,281.9,281.9,1200.0
2018-10-01 10:40:00,282.24,282.74,282.21,282.24,5116.0,282.24,282.74,282.21,282.24,5116.0
2018-10-01 10:45:00,282.33,283.09,282.32,282.89,4464.0,282.33,283.09,282.32,282.89,4464.0
2018-10-01 10:50:00,282.78,283.04,282.74,283.04,1600.0,282.78,283.04,282.74,283.04,1600.0
2018-10-01 10:55:00,283.06,283.06,282.27,282.27,5182.0,283.06,283.06,282.27,282.27,5182.0
2018-10-01 11:00:00,282.35,283.27,282.35,282.93,11906.0,282.35,283.27,282.35,282.93,11906.0
2018-10-01 11:05:00,282.85,283.05,282.76,282.94,11582.0,282.85,283.05,282.76,282.94,11582.0
2018-10-01 11:10:00,282.8,283.03,282.8,283.01,1900.0,282.8,283.03,282.8,283.01,1900.0
2018-10-01 11:15:00,282.83,283.38,282.49,283.38,12469.0,282.83,283.38,282.49,283.38,12469.0
2018-10-01 11:20:00,283.52,284.28,283.52,284.04,4475.0,283.52,284.28,283.52,284.04,4475.0
2018-10-01 11:25:00,283.93,284.84,283.72,284.82,6350.0,283.93,284.84,283.72,284.82,6350.0
2018-10-01 11:30:00,284.69,285.02,284.4,284.64,5491.0,284.69,285.02,284.4,284.64,5491.0
2018-10-01 11:35:00,284.76,284.76,284.15,284.2,9532.0,284.76,284.76,284.15,284.2,9532.0
2018-10-01 11:40:00,284.2,284.76,284.1,284.51,11100.0,284.2,284.76,284.1,284.51,11100.0
2018-10-01 11:45:00,284.3,284.76,284.06,284.6,9125.0,284.3,284.76,284.06,284.6,9125.0
2018-10-01 11:50:00,284.46,284.74,284.33,284.47,12981.0,284.46,284.74,284.33,284.47,12981.0
2018-10-01 11:55:00,284.47,284.51,284.03,284.38,5849.0,284.47,284.51,284.03,284.38,5849.0
2018-10-01 12:00:00,284.45,284.74,284.23,284.64,9435.0,284.45,284.74,284.23,284.64,9435.0
2018-10-01 12:05:00,284.65,284.68,284.26,284.47,8089.0,284.65,284.68,284.26,284.47,8089.0
2018-10-01 12:10:00,284.4,284.97,284.4,284.97,4150.0,284.4,284.97,284.4,284.97,4150.0
2018-10-01 12:15:00,284.93,285.16,284.89,284.93,4100.0,284.93,285.16,284.89,284.93,4100.0
2018-10-01 12:20:00,285.0,285.1,284.73,284.85,10685.0,285.0,285.1,284.73,284.85,10685.0
2018-10-01 12:25:00,284.93,285.24,284.86,285.04,5504.0,284.93,285.24,284.86,285.04,5504.0
2018-10-01 12:30:00,285.0,285.16,284.78,284.79,7593.0,285.0,285.16,284.78,284.79,7593.0
2018-10-01 12:35:00,284.83,284.86,284.23,284.78,6922.0,284.83,284.86,284.23,284.78,6922.0
2018-10-01 12:40:00,284.78,284.93,284.75,284.93,2348.0,284.78,284.93,284.75,284.93,2348.0
2018-10-01 12:45:00,284.99,285.01,284.68,284.74,3295.0,284.99,285.01,284.68,284.74,3295.0
2018-10-01 12:50:00,284.71,285.06,284.63,284.72,11940.0,284.71,285.06,284.63,284.72,11940.0
2018-10-01 12:55:00,284.7,284.84,284.54,284.63,4205.0,284.7,284.84,284.54,284.63,4205.0
2018-10-01 13:00:00,284.74,285.08,284.74,284.96,5201.0,284.74,285.08,284.74,284.96,5201.0
2018-10-01 13:05:00,284.89,285.02,284.73,284.81,9701.0,284.89,285.02,284.73,284.81,9701.0
2018-10-01 13:10:00,284.75,284.75,284.3,284.58,5683.0,284.75,284.75,284.3,284.58,5683.0
2018-10-01 13:15:00,284.73,285.01,284.65,285.01,2700.0,284.73,285.01,284.65,285.01,2700.0
2018-10-01 13:20:00,284.88,285.06,284.86,285.04,3200.0,284.88,285.06,284.86,285.04,3200.0
2018-10-01 13:25:00,285.06,285.12,284.56,284.84,16300.0,285.06,285.12,284.56,284.84,16300.0
2018-10-01 13:30:00,284.61,285.01,284.6,285.01,5687.0,284.61,285.01,284.6,285.01,5687.0
2018-10-01 13:35:00,284.86,285.05,284.8,284.96,13511.0,284.86,285.05,284.8,284.96,13511.0
2018-10-01 13:40:00,284.97,285.13,284.83,284.92,3316.0,284.97,285.13,284.83,284.92,3316.0
2018-10-01 13:45:00,284.86,284.92,284.62,284.65,2022.0,284.86,284.92,284.62,284.65,2022.0
2018-10-01 13:50:00,284.54,284.69,284.41,284.41,2300.0,284.54,284.69,284.41,284.41,2300.0
2018-10-01 13:55:00,284.47,284.53,284.38,284.46,2400.0,284.47,284.53,284.38,284.46,2400.0
2018-10-01 14:00:00,284.53,284.53,283.92,284.1,3800.0,284.53,284.53,283.92,284.1,3800.0
2018-10-01 14:05:00,284.15,284.79,284.13,284.5,7055.0,284.15,284.79,284.13,284.5,7055.0
2018-10-01 14:10:00,284.4,284.49,284.23,284.49,1365.0,284.4,284.49,284.23,284.49,1365.0
2018-10-01 14:15:00,284.38,284.98,284.19,284.98,3542.0,284.38,284.98,284.19,284.98,3542.0
2018-10-01 14:20:00,284.98,284.98,284.67,284.78,4200.0,284.98,284.98,284.67,284.78,4200.0
2018-10-01 14:25:00,284.78,284.88,284.33,284.33,1900.0,284.78,284.88,284.33,284.33,1900.0
2018-10-01 14:30:00,284.21,284.41,284.04,284.4,14900.0,284.21,284.41,284.04,284.4,14900.0
2018-10-01 14:35:00,284.51,284.58,284.28,284.4,3700.0,284.51,284.58,284.28,284.4,3700.0
2018-10-01 14:40:00,284.34,284.42,283.97,284.07,5420.0,284.34,284.42,283.97,284.07,5420.0
2018-10-01 14:45:00,284.08,284.08,283.91,284.03,2600.0,284.08,284.08,283.91,284.03,2600.0
2018-10-01 14:50:00,283.99,284.03,283.88,283.88,1137.0,283.99,284.03,283.88,283.88,1137.0
2018-10-01 14:55:00,283.89,284.12,283.79,284.12,4809.0,283.89,284.12,283.79,284.12,4809.0
2018-10-01 15:00:00,284.24,284.5,284.16,284.5,4222.0,284.24,284.5,284.16,284.5,4222.0
2018-10-01 15:05:00,284.5,284.57,283.95,283.96,3100.0,284.5,284.57,283.95,283.96,3100.0
2018-10-01 15:10:00,283.95,284.07,283.56,283.56,6501.0,283.95,284.07,283.56,283.56,6501.0
2018-10-01 15:15:00,283.52,283.67,283.36,283.64,6182.0,283.52,283.67,283.36,283.64,6182.0
2018-10-01 15:20:00,283.6,283.66,283.25,283.25,8561.0,283.6,283.66,283.25,283.25,8561.0
2018-10-01 15:25:00,283.28,283.37,283.19,283.27,4600.0,283.28,283.37,283.19,283.27,4600.0
2018-10-01 15:30:00,283.21,283.39,282.96,283.01,12168.0,283.21,283.39,282.96,283.01,12168.0
2018-10-01 15:35:00,283.02,283.15,282.86,283.14,4408.0,283.02,283.15,282.86,283.14,4408.0
2018-10-01 15:40:00,283.09,283.16,282.95,283.01,5600.0,283.09,283.16,282.95,283.01,5600.0
2018-10-01 15:45:00,283.05,283.32,282.99,283.32,7160.0,283.05,283.32,282.99,283.32,7160.0
2018-10-01 15:50:00,283.21,283.31,282.67,283.02,18067.0,283.21,283.31,282.67,283.02,18067.0
2018-10-01 15:55:00,283.06,283.1,282.87,282.98,24138.0,283.06,283.1,282.87,282.98,24138.0
2018-10-02 09:30:00,283.58,283.58,282.12,282.85,5910.0,283.58,283.58,282.12,282.85,5910.0
2018-10-02 09:35:00,282.95,283.0,281.82,281.87,2800.0,282.95,283.0,281.82,281.87,2800.0
2018-10-02 09:40:00,281.87,281.93,281.23,281.29,4495.0,281.87,281.93,281.23,281.29,4495.0
2018-10-02 09:45:00,281.1,281.2,280.05,280.05,5585.0,281.1,281.2,280.05,280.05,5585.0
2018-10-02 09:50:00,280.05,280.27,279.69,279.92,8470.0,280.05,280.27,279.69,279.92,8470.0
2018-10-02 09:55:00,280.0,280.99,280.0,280.75,4664.0,280.0,280.99,280.0,280.75,4664.0
2018-10-02 10:00:00,280.76,281.58,280.76,281.46,5770.0,280.76,281.58,280.76,281.46,5770.0
2018-10-02 10:05:00,281.25,281.71,281.11,281.59,4420.0,281.25,281.71,281.11,281.59,4420.0
2018-10-02 10:10:00,281.59,281.59,280.79,280.8,6400.0,281.59,281.59,280.79,280.8,6400.0
2018-10-02 10:15:00,280.8,280.86,280.18,280.73,2900.0,280.8,280.86,280.18,280.73,2900.0
2018-10-02 10:20:00,280.89,280.9,280.63,280.9,1700.0,280.89,280.9,280.63,280.9,1700.0
2018-10-02 10:25:00,281.02,281.06,280.43,280.82,9776.0,281.02,281.06,280.43,280.82,9776.0
2018-10-02 10:30:00,280.73,280.84,280.62,280.64,4338.0,280.73,280.84,280.62,280.64,4338.0
2018-10-02 10:35:00,280.49,280.49,280.11,280.11,1361.0,280.49,280.49,280.11,280.11,1361.0
2018-10-02 10:40:00,280.13,280.24,280.05,280.24,1700.0,280.13,280.24,280.05,280.24,1700.0
2018-10-02 10:45:00,280.35,280.48,280.11,280.46,3002.0,280.35,280.48,280.11,280.46,3002.0
2018-10-02 10:50:00,280.61,280.68,280.25,280.43,3877.0,280.61,280.68,280.25,280.43,3877.0
2018-10-02 10:55:00,280.32,280.32,280.04,280.21,400.0,280.32,280.32,280.04,280.21,400.0
2018-10-02 11:00:00,280.21,280.31,280.1,280.13,4575.0,280.21,280.31,280.1,280.13,4575.0
2018-10-02 11:05:00,280.31,280.44,280.07,280.26,2807.0,280.31,280.44,280.07,280.26,2807.0
2018-10-02 11:10:00,280.22,280.22,280.08,280.16,1400.0,280.22,280.22,280.08,280.16,1400.0
2018-10-02 11:15:00,280.26,280.26,279.96,280.06,3210.0,280.26,280.26,279.96,280.06,3210.0
2018-10-02 11:20:00,280.12,280.87,280.12,280.67,4400.0,280.12,280.87,280.12,280.67,4400.0
2018-10-02 11:25:00,280.79,280.98,280.73,280.73,4939.0,280.79,280.98,280.73,280.73,4939.0
2018-10-02 11:30:00,280.6,281.15,280.6,281.01,4226.0,280.6,281.15,280.6,281.01,4226.0
2018-10-02 11:35:00,280.94,281.48,280.93,281.48,2550.0,280.94,281.48,280.93,281.48,2550.0
2018-10-02 11:40:00,281.36,281.94,281.16,281.33,6816.0,281.36,281.94,281.16,281.33,6816.0
2018-10-02 11:45:00,281.41,281.69,281.24,281.69,8400.0,281.41,281.69,281.24,281.69,8400.0
2018-10-02 11:50:00,281.66,282.14,281.19,282.14,6734.0,281.66,282.14,281.19,282.14,6734.0
2018-10-02 11:55:00,282.2,282.49,281.98,282.35,6020.0,282.2,282.49,281.98,282.35,6020.0
2018-10-02 12:00:00,282.36,282.4,281.79,282.3,5100.0,282.36,282.4,281.79,282.3,5100.0
2018-10-02 12:05:00,282.05,282.05,281.35,281.56,7206.0,282.05,282.05,281.35,281.56,7206.0
2018-10-02 12:10:00,281.56,281.81,281.24,281.61,5993.0,281.56,281.81,281.24,281.61,5993.0
2018-10-02 12:15:00,281.49,281.89,281.24,281.28,4600.0,281.49,281.89,281.24,281.28,4600.0
2018-10-02 12:20:00,281.28,281.73,281.27,281.6,2957.0,281.28,281.73,281.27,281.6,2957.0
2018-10-02 12:25:00,281.48,282.1,281.41,281.41,7700.0,281.48,282.1,281.41,281.41,7700.0
2018-10-02 12:30:00,281.56,282.0,281.55,281.75,3200.0,281.56,282.0,281.55,281.75,3200.0
2018-10-02 12:35:00,281.73,282.22,281.72,282.22,3200.0,281.73,282.22,281.72,282.22,3200.0
2018-10-02 12:40:00,282.23,282.56,282.1,282.34,3200.0,282.23,282.56,282.1,282.34,3200.0
2018-10-02 12:45:00,282.3,282.64,282.15,282.16,7100.0,282.3,282.64,282.15,282.16,7100.0
2018-10-02 12:50:00,282.1,282.11,281.51,281.71,3131.0,282.1,282.11,281.51,281.71,3131.0
2018-10-02 12:55:00,281.84,282.19,281.73,282.04,4401.0,281.84,282.19,281.73,282.04,4401.0
2018-10-02 13:00:00,282.21,282.4,281.82,281.87,2883.0,282.21,282.4,281.82,281.87,2883.0
2018-10-02 13:05:00,281.99,282.0,281.63,281.91,2382.0,281.99,282.0,281.63,281.91,2382.0
2018-10-02 13:10:00,281.82,282.15,281.8,282.1,4896.0,281.82,282.15,281.8,282.1,4896.0
2018-10-02 13:15:00,282.02,282.43,282.02,282.16,4806.0,282.02,282.43,282.02,282.16,4806.0
2018-10-02 13:20:00,282.22,282.52,282.18,282.36,6000.0,282.22,282.52,282.18,282.36,6000.0
2018-10-02 13:25:00,282.3,282.44,282.04,282.34,9509.0,282.3,282.44,282.04,282.34,9509.0
2018-10-02 13:30:00,282.34,282.72,282.33,282.56,5865.0,282.34,282.72,282.33,282.56,5865.0
2018-10-02 13:35:00,282.41,282.69,282.4,282.43,1220.0,282.41,282.69,282.4,282.43,1220.0
2018-10-02 13:40:00,282.63,282.73,282.54,282.73,1000.0,282.63,282.73,282.54,282.73,1000.0
2018-10-02 13:45:00,282.73,282.81,282.5,282.59,1200.0,282.73,282.81,282.5,282.59,1200.0
2018-10-02 13:50:00,282.52,282.58,282.52,282.53,900.0,282.52,282.58,282.52,282.53,900.0
2018-10-02 13:55:00,282.66,282.69,282.6,282.69,1693.0,282.66,282.69,282.6,282.69,1693.0
2018-10-02 14:00:00,282.75,282.76,282.39,282.56,5207.0,282.75,282.76,282.39,282.56,5207.0
2018-10-02 14:05:00,282.61,282.62,282.38,282.49,4153.0,282.61,282.62,282.38,282.49,4153.0
2018-10-02 14:10:00,282.5,282.62,282.3,282.5,6396.0,282.5,282.62,282.3,282.5,6396.0
2018-10-02 14:15:00,282.51,282.71,282.05,282.27,5600.0,282.51,282.71,282.05,282.27,5600.0
2018-10-02 14:20:00,282.24,282.81,282.21,282.69,4131.0,282.24,282.81,282.21,282.69,4131.0
2018-10-02 14:25:00,282.68,282.83,282.05,282.24,4926.0,282.68,282.83,282.05,282.24,4926.0
2018-10-02 14:30:00,282.25,282.45,281.86,282.05,5972.0,282.25,282.45,281.86,282.05,5972.0
2018-10-02 14:35:00,282.05,282.15,281.96,282.07,4100.0,282.05,282.15,281.96,282.07,4100.0
2018-10-02 14:40:00,281.98,282.11,281.4,281.4,8583.0,281.98,282.11,281.4,281.4,8583.0
2018-10-02 14:45:00,281.57,282.26,281.56,282.0,7299.0,281.57,282.26,281.56,282.0,7299.0
2018-10-02 14:50:00,281.95,281.98,281.71,281.8,3900.0,281.95,281.98,281.71,281.8,3900.0
2018-10-02 14:55:00,281.75,281.86,281.47,281.48,4600.0,281.75,281.86,281.47,281.48,4600.0
2018-10-02 15:00:00,281.44,281.44,280.6,280.86,6450.0,281.44,281.44,280.6,280.86,6450.0
2018-10-02 15:05:00,280.6,280.6,280.2,280.2,1093.0,280.6,280.6,280.2,280.2,1093.0
2018-10-02 15:10:00,280.38,280.71,280.2,280.52,4768.0,280.38,280.71,280.2,280.52,4768.0
2018-10-02 15:15:00,280.51,280.51,280.06,280.25,3513.0,280.51,280.51,280.06,280.25,3513.0
2018-10-02 15:20:00,280.23,280.23,279.89,279.97,3559.0,280.23,280.23,279.89,279.97,3559.0
2018-10-02 15:25:00,280.03,280.39,279.91,280.31,4200.0,280.03,280.39,279.91,280.31,4200.0
2018-10-02 15:30:00,280.3,280.37,280.08,280.11,3389.0,280.3,280.37,280.08,280.11,3389.0
2018-10-02 15:35:00,280.19,280.22,279.99,280.13,6651.0,280.19,280.22,279.99,280.13,6651.0
2018-10-02 15:40:00,280.2,280.58,280.15,280.29,11000.0,280.2,280.58,280.15,280.29,11000.0
2018-10-02 15:45:00,280.21,280.48,280.04,280.48,10868.0,280.21,280.48,280.04,280.48,10868.0
2018-10-02 15:50:00,280.3,280.3,280.03,280.21,9060.0,280.3,280.3,280.03,280.21,9060.0
2018-10-02 15:55:00,280.18,280.26,279.9,279.96,19163.0,280.18,280.26,279.9,279.96,19163.0
2018-10-03 09:30:00,280.24,282.62,280.24,281.44,7599.0,280.24,282.62,280.24,281.44,7599.0
2018-10-03 09:35:00,281.28,281.76,279.3,279.63,5200.0,281.28,281.76,279.3,279.63,5200.0
2018-10-03 09:40:00,279.57,279.93,278.6,279.17,5607.0,279.57,279.93,278.6,279.17,5607.0
2018-10-03 09:45:00,278.82,279.45,278.7,279.36,3210.0,278.82,279.45,278.7,279.36,3210.0
2018-10-03 09:50:00,279.24,279.24,278.19,278.48,7542.0,279.24,279.24,278.19,278.48,7542.0
2018-10-03 09:55:00,278.12,278.34,277.8,277.99,3406.0,278.12,278.34,277.8,277.99,3406.0
2018-10-03 10:00:00,277.77,278.2,277.47,277.86,3813.0,277.77,278.2,277.47,277.86,3813.0
2018-10-03 10:05:00,277.82,277.95,277.3,277.41,3700.0,277.82,277.95,277.3,277.41,3700.0
2018-10-03 10:10:00,277.43,277.47,277.19,277.25,2460.0,277.43,277.47,277.19,277.25,2460.0
2018-10-03 10:15:00,277.38,277.86,277.03,277.85,7283.0,277.38,277.86,277.03,277.85,7283.0
2018-10-03 10:20:00,278.0,278.48,277.86,277.89,7761.0,278.0,278.48,277.86,277.89,7761.0
2018-10-03 10:25:00,277.67,278.25,277.59,278.25,2722.0,277.67,278.25,277.59,278.25,2722.0
2018-10-03 10:30:00,278.45,278.73,278.3,278.3,3050.0,278.45,278.73,278.3,278.3,3050.0
2018-10-03 10:35:00,278.39,278.53,278.22,278.48,3807.0,278.39,278.53,278.22,278.48,3807.0
2018-10-03 10:40:00,278.35,278.47,278.06,278.42,9020.0,278.35,278.47,278.06,278.42,9020.0
2018-10-03 10:45:00,278.42,278.44,277.96,278.13,5182.0,278.42,278.44,277.96,278.13,5182.0
2018-10-03 10:50:00,278.05,278.38,277.92,278.19,3020.0,278.05,278.38,277.92,278.19,3020.0
2018-10-03 10:55:00,278.25,278.55,278.23,278.23,3547.0,278.25,278.55,278.23,278.23,3547.0
2018-10-03 11:00:00,278.03,278.12,277.82,277.88,1800.0,278.03,278.12,277.82,277.88,1800.0
2018-10-03 11:05:00,277.58,277.65,277.45,277.65,700.0,277.58,277.65,277.45,277.65,700.0
2018-10-03 11:10:00,277.54,277.55,277.0,277.19,1400.0,277.54,277.55,277.0,277.19,1400.0
2018-10-03 11:15:00,277.03,277.14,276.68,277.1,7405.0,277.03,277.14,276.68,277.1,7405.0
2018-10-03 11:20:00,277.06,277.67,276.95,277.57,4358.0,277.06,277.67,276.95,277.57,4358.0
2018-10-03 11:25:00,277.54,277.83,277.35,277.61,5244.0,277.54,277.83,277.35,277.61,5244.0
2018-10-03 11:30:00,277.85,278.12,277.63,278.0,4200.0,277.85,278.12,277.63,278.0,4200.0
2018-10-03 11:35:00,277.86,277.95,277.45,277.45,4100.0,277.86,277.95,277.45,277.45,4100.0
2018-10-03 11:40:00,277.49,277.66,277.22,277.66,1600.0,277.49,277.66,277.22,277.66,1600.0
2018-10-03 11:45:00,277.63,277.78,277.63,277.78,500.0,277.63,277.78,277.63,277.78,500.0
2018-10-03 11:50:00,277.95,278.19,277.92,278.18,2400.0,277.95,278.19,277.92,278.18,2400.0
2018-10-03 11:55:00,278.07,278.18,278.02,278.02,600.0,278.07,278.18,278.02,278.02,600.0
2018-10-03 12:00:00,278.09,278.48,278.09,278.48,400.0,278.09,278.48,278.09,278.48,400.0
2018-10-03 12:05:00,278.33,278.42,278.12,278.12,1500.0,278.33,278.42,278.12,278.12,1500.0
2018-10-03 12:10:00,278.21,279.03,278.2,278.82,5000.0,278.21,279.03,278.2,278.82,5000.0
2018-10-03 12:15:00,278.91,278.93,278.68,278.85,3300.0,278.91,278.93,278.68,278.85,3300.0
2018-10-03 12:20:00,278.72,279.18,278.72,279.06,4400.0,278.72,279.18,278.72,279.06,4400.0
2018-10-03 12:25:00,279.17,279.28,278.88,279.28,2302.0,279.17,279.28,278.88,279.28,2302.0
2018-10-03 12:30:00,279.1,279.36,279.1,279.21,8705.0,279.1,279.36,279.1,279.21,8705.0
2018-10-03 12:35:00,279.37,279.43,278.97,279.19,2920.0,279.37,279.43,278.97,279.19,2920.0
2018-10-03 12:40:00,279.05,279.18,279.04,279.12,1300.0,279.05,279.18,279.04,279.12,1300.0
2018-10-03 12:45:00,279.25,279.6,279.21,279.56,7329.0,279.25,279.6,279.21,279.56,7329.0
2018-10-03 12:50:00,279.52,279.86,279.46,279.77,4917.0,279.52,279.86,279.46,279.77,4917.0
2018-10-03 12:55:00,279.9,279.99,279.9,279.99,400.0,279.9,279.99,279.9,279.99,400.0
2018-10-03 13:00:00,279.99,279.99,279.91,279.91,798.0,279.99,279.99,279.91,279.91,798.0
2018-10-03 13:05:00,280.04,280.07,279.65,279.84,1400.0,280.04,280.07,279.65,279.84,1400.0
2018-10-03 13:10:00,279.85,279.85,279.5,279.67,2512.0,279.85,279.85,279.5,279.67,2512.0
2018-10-03 13:15:00,279.73,279.74,279.42,279.42,1100.0,279.73,279.74,279.42,279.42,1100.0
2018-10-03 13:20:00,279.55,279.55,279.38,279.41,1500.0,279.55,279.55,279.38,279.41,1500.0
2018-10-03 13:25:00,279.34,279.44,279.24,279.25,1500.0,279.34,279.44,279.24,279.25,1500.0
2018-10-03 13:30:00,279.17,279.24,278.98,279.06,1100.0,279.17,279.24,278.98,279.06,1100.0
2018-10-03 13:35:00,279.05,279.05,278.66,278.66,2400.0,279.05,279.05,278.66,278.66,2400.0
2018-10-03 13:40:00,278.79,278.79,278.34,278.67,3221.0,278.79,278.79,278.34,278.67,3221.0
2018-10-03 13:45:00,278.65,278.71,278.55,278.64,800.0,278.65,278.71,278.55,278.64,800.0
2018-10-03 13:50:00,278.51,278.52,278.28,278.28,1556.0,278.51,278.52,278.28,278.28,1556.0
2018-10-03 13:55:00,278.38,278.49,278.16,278.19,2211.0,278.38,278.49,278.16,278.19,2211.0
2018-10-03 14:00:00,278.24,278.26,278.01,278.13,3300.0,278.24,278.26,278.01,278.13,3300.0
2018-10-03 14:05:00,278.28,278.3,278.12,278.28,2300.0,278.28,278.3,278.12,278.28,2300.0
2018-10-03 14:10:00,278.19,278.4,278.19,278.27,500.0,278.19,278.4,278.19,278.27,500.0
2018-10-03 14:15:00,278.39,278.39,278.13,278.13,894.0,278.39,278.39,278.13,278.13,894.0
2018-10-03 14:20:00,278.1,278.6,278.09,278.39,3300.0,278.1,278.6,278.09,278.39,3300.0
2018-10-03 14:25:00,278.59,279.09,278.53,279.09,3974.0,278.59,279.09,278.53,279.09,3974.0
2018-10-03 14:30:00,278.94,279.06,278.83,278.89,2300.0,278.94,279.06,278.83,278.89,2300.0
2018-10-03 14:35:00,278.77,278.77,278.45,278.59,6179.0,278.77,278.77,278.45,278.59,6179.0
2018-10-03 14:40:00,278.46,278.89,278.46,278.89,3700.0,278.46,278.89,278.46,278.89,3700.0
2018-10-03 14:45:00,278.96,279.18,278.83,279.14,6200.0,278.96,279.18,278.83,279.14,6200.0
2018-10-03 14:50:00,279.28,279.42,279.09,279.42,3500.0,279.28,279.42,279.09,279.42,3500.0
2018-10-03 14:55:00,279.28,279.65,279.28,279.46,2500.0,279.28,279.65,279.28,279.46,2500.0
2018-10-03 15:00:00,279.41,279.6,279.4,279.48,8199.0,279.41,279.6,279.4,279.48,8199.0
2018-10-03 15:05:00,279.48,279.98,279.38,279.79,9800.0,279.48,279.98,279.38,279.79,9800.0
2018-10-03 15:10:00,279.8,279.8,279.57,279.61,3026.0,279.8,279.8,279.57,279.61,3026.0
2018-10-03 15:15:00,279.52,279.55,279.21,279.21,1800.0,279.52,279.55,279.21,279.21,1800.0
2018-10-03 15:20:00,279.13,279.29,278.78,279.15,4320.0,279.13,279.29,278.78,279.15,4320.0
2018-10-03 15:25:00,279.16,279.21,278.72,278.8,7164.0,279.16,279.21,278.72,278.8,7164.0
2018-10-03 15:30:00,278.79,278.79,278.42,278.52,4500.0,278.79,278.79,278.42,278.52,4500.0
2018-10-03 15:35:00,278.5,278.57,278.33,278.33,4643.0,278.5,278.57,278.33,278.33,4643.0
2018-10-03 15:40:00,278.21,278.72,278.2,278.63,5789.0,278.21,278.72,278.2,278.63,5789.0
2018-10-03 15:45:00,278.7,279.16,278.7,279.01,14441.0,278.7,279.16,278.7,279.01,14441.0
2018-10-03 15:50:00,278.87,279.31,278.81,279.17,20972.0,278.87,279.31,278.81,279.17,20972.0
2018-10-03 15:55:00,279.23,279.33,278.77,278.91,33223.0,279.23,279.33,278.77,278.91,33223.0
2018-10-04 09:30:00,277.74,281.98,277.72,280.69,13639.0,277.74,281.98,277.72,280.69,13639.0
2018-10-04 09:35:00,280.06,280.27,279.02,280.15,600.0,280.06,280.27,279.02,280.15,600.0
2018-10-04 09:40:00,279.7,280.1,277.84,278.17,3376.0,279.7,280.1,277.84,278.17,3376.0
2018-10-04 09:45:00,277.92,278.58,277.07,277.86,13754.0,277.92,278.58,277.07,277.86,13754.0
2018-10-04 09:50:00,277.78,278.97,277.63,278.85,19665.0,277.78,278.97,277.63,278.85,19665.0
2018-10-04 09:55:00,278.85,278.85,276.8,276.81,6503.0,278.85,278.85,276.8,276.81,6503.0
2018-10-04 10:00:00,276.99,277.3,276.08,276.31,15656.0,276.99,277.3,276.08,276.31,15656.0
2018-10-04 10:05:00,276.09,276.09,274.38,274.46,39998.0,276.09,276.09,274.38,274.46,39998.0
2018-10-04 10:10:00,274.53,275.2,274.53,275.06,7179.0,274.53,275.2,274.53,275.06,7179.0
2018-10-04 10:15:00,275.12,275.35,274.5,274.8,18314.0,275.12,275.35,274.5,274.8,18314.0
2018-10-04 10:20:00,274.72,275.0,273.07,273.48,11325.0,274.72,275.0,273.07,273.48,11325.0
2018-10-04 10:25:00,273.34,274.21,272.6,274.21,8027.0,273.34,274.21,272.6,274.21,8027.0
2018-10-04 10:30:00,273.88,273.88,272.89,272.89,5372.0,273.88,273.88,272.89,272.89,5372.0
2018-10-04 10:35:00,272.71,273.85,272.71,273.8,19297.0,272.71,273.85,272.71,273.8,19297.0
2018-10-04 10:40:00,273.97,273.97,273.52,273.66,2674.0,273.97,273.97,273.52,273.66,2674.0
2018-10-04 10:45:00,273.65,273.79,273.56,273.79,2613.0,273.65,273.79,273.56,273.79,2613.0
2018-10-04 10:50:00,273.88,274.12,273.43,273.47,1775.0,273.88,274.12,273.43,273.47,1775.0
2018-10-04 10:55:00,273.35,274.06,273.3,273.97,8144.0,273.35,274.06,273.3,273.97,8144.0
2018-10-04 11:00:00,274.34,275.56,274.34,275.03,15430.0,274.34,275.56,274.34,275.03,15430.0
2018-10-04 11:05:00,275.07,275.07,275.07,275.07,100.0,275.07,275.07,275.07,275.07,100.0
2018-10-04 11:10:00,274.91,274.91,274.52,274.52,1578.0,274.91,274.91,274.52,274.52,1578.0
2018-10-04 11:15:00,274.34,274.45,274.12,274.45,3254.0,274.34,274.45,274.12,274.45,3254.0
2018-10-04 11:20:00,274.43,274.76,274.25,274.47,1300.0,274.43,274.76,274.25,274.47,1300.0
2018-10-04 11:25:00,274.42,274.43,273.98,273.98,900.0,274.42,274.43,273.98,273.98,900.0
2018-10-04 11:30:00,274.02,274.03,273.17,273.17,2849.0,274.02,274.03,273.17,273.17,2849.0
2018-10-04 11:35:00,273.76,274.59,273.76,274.27,5773.0,273.76,274.59,273.76,274.27,5773.0
2018-10-04 11:40:00,274.35,274.36,274.35,274.35,100.0,274.35,274.36,274.35,274.35,100.0
2018-10-04 11:45:00,274.57,275.0,274.38,274.46,2786.0,274.57,275.0,274.38,274.46,2786.0
2018-10-04 11:50:00,274.58,274.75,274.54,274.68,870.0,274.58,274.75,274.54,274.68,870.0
2018-10-04 11:55:00,274.65,274.73,274.61,274.73,1264.0,274.65,274.73,274.61,274.73,1264.0
2018-10-04 12:00:00,274.82,274.82,274.46,274.5,2270.0,274.82,274.82,274.46,274.5,2270.0
2018-10-04 12:05:00,274.55,274.86,274.52,274.62,1800.0,274.55,274.86,274.52,274.62,1800.0
2018-10-04 12:10:00,274.62,274.62,274.2,274.3,2900.0,274.62,274.62,274.2,274.3,2900.0
2018-10-04 12:15:00,274.27,274.31,273.89,273.89,1300.0,274.27,274.31,273.89,273.89,1300.0
2018-10-04 12:20:00,273.94,274.08,273.89,273.94,2250.0,273.94,274.08,273.89,273.94,2250.0
2018-10-04 12:25:00,273.95,273.95,273.76,273.88,701.0,273.95,273.95,273.76,273.88,701.0
2018-10-04 12:30:00,273.88,274.33,273.88,274.33,700.0,273.88,274.33,273.88,274.33,700.0
2018-10-04 12:35:00,274.62,274.74,274.61,274.74,900.0,274.62,274.74,274.61,274.74,900.0
2018-10-04 12:40:00,274.55,274.71,274.48,274.6,1500.0,274.55,274.71,274.48,274.6,1500.0
2018-10-04 12:45:00,274.62,274.78,274.61,274.77,600.0,274.62,274.78,274.61,274.77,600.0
2018-10-04 12:50:00,274.66,274.83,274.44,274.45,3850.0,274.66,274.83,274.44,274.45,3850.0
2018-10-04 12:55:00,274.58,274.72,274.57,274.67,1590.0,274.58,274.72,274.57,274.67,1590.0
2018-10-04 13:00:00,274.71,274.77,274.69,274.71,1000.0,274.71,274.77,274.69,274.71,1000.0
2018-10-04 13:05:00,274.79,274.89,274.78,274.89,900.0,274.79,274.89,274.78,274.89,900.0
2018-10-04 13:10:00,274.74,274.74,274.5,274.6,1600.0,274.74,274.74,274.5,274.6,1600.0
2018-10-04 13:15:00,274.6,274.7,273.95,274.02,4645.0,274.6,274.7,273.95,274.02,4645.0
2018-10-04 13:20:00,274.03,274.54,274.01,274.54,4290.0,274.03,274.54,274.01,274.54,4290.0
2018-10-04 13:25:00,274.55,274.83,274.42,274.53,1200.0,274.55,274.83,274.42,274.53,1200.0
2018-10-04 13:30:00,274.42,274.6,274.27,274.41,1804.0,274.42,274.6,274.27,274.41,1804.0
2018-10-04 13:35:00,274.5,274.92,274.5,274.58,650.0,274.5,274.92,274.5,274.58,650.0
2018-10-04 13:40:00,275.0,275.14,275.0,275.07,2549.0,275.0,275.14,275.0,275.07,2549.0
2018-10-04 13:45:00,275.01,275.01,274.68,274.69,2111.0,275.01,275.01,274.68,274.69,2111.0
2018-10-04 13:50:00,274.65,274.74,274.42,274.43,1402.0,274.65,274.74,274.42,274.43,1402.0
2018-10-04 13:55:00,274.23,274.33,274.2,274.23,1130.0,274.23,274.33,274.2,274.23,1130.0
2018-10-04 14:00:00,274.28,274.52,274.21,274.21,4114.0,274.28,274.52,274.21,274.21,4114.0
2018-10-04 14:05:00,274.34,274.7,274.26,274.49,3200.0,274.34,274.7,274.26,274.49,3200.0
2018-10-04 14:10:00,274.75,274.75,274.54,274.58,2626.0,274.75,274.75,274.54,274.58,2626.0
2018-10-04 14:15:00,274.51,274.54,274.25,274.25,2401.0,274.51,274.54,274.25,274.25,2401.0
2018-10-04 14:20:00,274.05,274.1,273.97,273.97,300.0,274.05,274.1,273.97,273.97,300.0
2018-10-04 14:25:00,273.85,273.85,273.51,273.51,1317.0,273.85,273.85,273.51,273.51,1317.0
2018-10-04 14:30:00,273.57,273.91,273.44,273.91,1800.0,273.57,273.91,273.44,273.91,1800.0
2018-10-04 14:35:00,274.03,274.67,274.03,274.67,2918.0,274.03,274.67,274.03,274.67,2918.0
2018-10-04 14:40:00,274.5,274.84,274.33,274.56,3600.0,274.5,274.84,274.33,274.56,3600.0
2018-10-04 14:45:00,274.79,274.92,274.51,274.51,800.0,274.79,274.92,274.51,274.51,800.0
2018-10-04 14:50:00,274.62,274.62,274.51,274.51,300.0,274.62,274.62,274.51,274.51,300.0
2018-10-04 14:55:00,274.9,274.9,274.55,274.6,1100.0,274.9,274.9,274.55,274.6,1100.0
2018-10-04 15:00:00,274.47,274.72,274.2,274.72,2200.0,274.47,274.72,274.2,274.72,2200.0
2018-10-04 15:05:00,274.84,274.94,274.64,274.94,1900.0,274.84,274.94,274.64,274.94,1900.0
2018-10-04 15:10:00,274.95,275.14,274.91,274.98,3400.0,274.95,275.14,274.91,274.98,3400.0
2018-10-04 15:15:00,275.06,275.81,274.96,275.62,13465.0,275.06,275.81,274.96,275.62,13465.0
2018-10-04 15:20:00,275.52,275.68,274.97,275.07,14977.0,275.52,275.68,274.97,275.07,14977.0
2018-10-04 15:25:00,275.22,275.34,275.04,275.04,2840.0,275.22,275.34,275.04,275.04,2840.0
2018-10-04 15:30:00,275.04,275.04,274.62,274.82,2100.0,275.04,275.04,274.62,274.82,2100.0
2018-10-04 15:35:00,274.58,274.72,274.51,274.71,4300.0,274.58,274.72,274.51,274.71,4300.0
2018-10-04 15:40:00,274.7,275.1,274.58,275.01,9093.0,274.7,275.1,274.58,275.01,9093.0
2018-10-04 15:45:00,275.01,275.63,275.01,275.5,7206.0,275.01,275.63,275.01,275.5,7206.0
2018-10-04 15:50:00,275.52,275.52,274.88,274.94,13772.0,275.52,275.52,274.88,274.94,13772.0
2018-10-04 15:55:00,274.96,275.39,274.94,275.05,44928.0,274.96,275.39,274.94,275.05,44928.0
2018-10-05 09:30:00,273.73,274.7,268.89,270.5,47030.0,273.73,274.7,268.89,270.5,47030.0
2018-10-05 09:35:00,270.0,272.5,270.0,272.19,17040.0,270.0,272.5,270.0,272.19,17040.0
2018-10-05 09:40:00,271.91,272.5,269.45,269.74,17703.0,271.91,272.5,269.45,269.74,17703.0
2018-10-05 09:45:00,269.88,270.85,269.49,269.67,12759.0,269.88,270.85,269.49,269.67,12759.0
2018-10-05 09:50:00,269.56,269.99,267.86,268.62,37431.0,269.56,269.99,267.86,268.62,37431.0
2018-10-05 09:55:00,268.61,269.38,268.17,268.19,13121.0,268.61,269.38,268.17,268.19,13121.0
2018-10-05 10:00:00,268.2,268.72,267.02,267.79,17178.0,268.2,268.72,267.02,267.79,17178.0
2018-10-05 10:05:00,267.79,269.85,267.79,269.74,11211.0,267.79,269.85,267.79,269.74,11211.0
2018-10-05 10:10:00,269.76,269.76,269.02,269.02,7846.0,269.76,269.76,269.02,269.02,7846.0
2018-10-05 10:15:00,269.15,269.86,269.02,269.69,12305.0,269.15,269.86,269.02,269.69,12305.0
2018-10-05 10:20:00,269.7,270.01,269.59,269.66,9927.0,269.7,270.01,269.59,269.66,9927.0
2018-10-05 10:25:00,269.66,269.66,268.91,269.49,15928.0,269.66,269.66,268.91,269.49,15928.0
2018-10-05 10:30:00,269.51,269.79,269.02,269.31,9507.0,269.51,269.79,269.02,269.31,9507.0
2018-10-05 10:35:00,269.32,270.09,269.32,269.52,16092.0,269.32,270.09,269.32,269.52,16092.0
2018-10-05 10:40:00,269.4,269.77,269.24,269.24,7598.0,269.4,269.77,269.24,269.24,7598.0
2018-10-05 10:45:00,269.24,269.33,267.79,268.2,9993.0,269.24,269.33,267.79,268.2,9993.0
2018-10-05 10:50:00,268.17,269.45,268.14,269.37,6660.0,268.17,269.45,268.14,269.37,6660.0
2018-10-05 10:55:00,269.51,270.0,269.03,269.24,9814.0,269.51,270.0,269.03,269.24,9814.0
2018-10-05 11:00:00,269.25,269.51,268.63,269.09,4729.0,269.25,269.51,268.63,269.09,4729.0
2018-10-05 11:05:00,268.96,269.1,268.25,268.35,6254.0,268.96,269.1,268.25,268.35,6254.0
2018-10-05 11:10:00,268.22,268.56,267.96,268.52,3235.0,268.22,268.56,267.96,268.52,3235.0
2018-10-05 11:15:00,268.63,268.7,267.82,268.24,5763.0,268.63,268.7,267.82,268.24,5763.0
2018-10-05 11:20:00,268.19,268.47,267.89,268.24,10445.0,268.19,268.47,267.89,268.24,10445.0
2018-10-05 11:25:00,268.26,269.2,268.25,268.69,7720.0,268.26,269.2,268.25,268.69,7720.0
2018-10-05 11:30:00,268.11,268.69,267.97,268.05,8491.0,268.11,268.69,267.97,268.05,8491.0
2018-10-05 11:35:00,268.05,268.06,267.01,267.02,10986.0,268.05,268.06,267.01,267.02,10986.0
2018-10-05 11:40:00,267.19,267.73,266.72,267.36,16038.0,267.19,267.73,266.72,267.36,16038.0
2018-10-05 11:45:00,267.45,267.79,267.02,267.35,5384.0,267.45,267.79,267.02,267.35,5384.0
2018-10-05 11:50:00,267.41,267.41,265.71,265.71,17104.0,267.41,267.41,265.71,265.71,17104.0
2018-10-05 11:55:00,265.44,266.18,265.14,265.15,18889.0,265.44,266.18,265.14,265.15,18889.0
2018-10-05 12:00:00,265.17,266.86,265.17,266.57,13186.0,265.17,266.86,265.17,266.57,13186.0
2018-10-05 12:05:00,266.54,267.45,266.54,266.73,17786.0,266.54,267.45,266.54,266.73,17786.0
2018-10-05 12:10:00,266.81,266.95,265.56,265.56,9234.0,266.81,266.95,265.56,265.56,9234.0
2018-10-05 12:15:00,265.32,266.32,265.0,266.21,9081.0,265.32,266.32,265.0,266.21,9081.0
2018-10-05 12:20:00,266.21,266.74,265.22,265.28,7200.0,266.21,266.74,265.22,265.28,7200.0
2018-10-05 12:25:00,265.46,265.76,265.01,265.48,7471.0,265.46,265.76,265.01,265.48,7471.0
2018-10-05 12:30:00,265.61,266.24,265.22,266.24,7927.0,265.61,266.24,265.22,266.24,7927.0
2018-10-05 12:35:00,266.15,266.39,265.99,266.17,4713.0,266.15,266.39,265.99,266.17,4713.0
2018-10-05 12:40:00,266.02,266.63,265.93,266.46,8376.0,266.02,266.63,265.93,266.46,8376.0
2018-10-05 12:45:00,266.5,266.67,266.43,266.54,14346.0,266.5,266.67,266.43,266.54,14346.0
2018-10-05 12:50:00,266.61,266.66,266.35,266.52,4975.0,266.61,266.66,266.35,266.52,4975.0
2018-10-05 12:55:00,266.4,266.74,266.38,266.61,15941.0,266.4,266.74,266.38,266.61,15941.0
2018-10-05 13:00:00,266.61,267.44,266.56,267.38,25444.0,266.61,267.44,266.56,267.38,25444.0
2018-10-05 13:05:00,267.27,267.61,267.09,267.23,4849.0,267.27,267.61,267.09,267.23,4849.0
2018-10-05 13:10:00,267.05,267.31,267.05,267.18,1975.0,267.05,267.31,267.05,267.18,1975.0
2018-10-05 13:15:00,267.25,267.48,267.05,267.19,7244.0,267.25,267.48,267.05,267.19,7244.0
2018-10-05 13:20:00,267.25,267.32,267.02,267.23,2700.0,267.25,267.32,267.02,267.23,2700.0
2018-10-05 13:25:00,267.14,267.14,266.05,266.15,3600.0,267.14,267.14,266.05,266.15,3600.0
2018-10-05 13:30:00,266.31,266.47,266.01,266.29,3700.0,266.31,266.47,266.01,266.29,3700.0
2018-10-05 13:35:00,266.16,266.74,266.16,266.71,4778.0,266.16,266.74,266.16,266.71,4778.0
2018-10-05 13:40:00,266.9,267.18,266.73,267.18,2648.0,266.9,267.18,266.73,267.18,2648.0
2018-10-05 13:45:00,267.19,267.56,267.19,267.56,2975.0,267.19,267.56,267.19,267.56,2975.0
2018-10-05 13:50:00,267.6,268.11,267.6,268.11,6080.0,267.6,268.11,267.6,268.11,6080.0
2018-10-05 13:55:00,268.13,268.3,268.13,268.28,2300.0,268.13,268.3,268.13,268.28,2300.0
2018-10-05 14:00:00,268.3,268.48,268.21,268.35,7900.0,268.3,268.48,268.21,268.35,7900.0
2018-10-05 14:05:00,268.46,268.59,268.16,268.24,6365.0,268.46,268.59,268.16,268.24,6365.0
2018-10-05 14:10:00,267.92,267.92,267.61,267.71,3645.0,267.92,267.92,267.61,267.71,3645.0
2018-10-05 14:15:00,267.74,268.15,267.44,268.15,4670.0,267.74,268.15,267.44,268.15,4670.0
2018-10-05 14:20:00,268.18,268.52,268.17,268.52,4920.0,268.18,268.52,268.17,268.52,4920.0
2018-10-05 14:25:00,268.36,268.65,268.36,268.62,3500.0,268.36,268.65,268.36,268.62,3500.0
2018-10-05 14:30:00,268.44,269.1,268.44,268.75,8415.0,268.44,269.1,268.44,268.75,8415.0
2018-10-05 14:35:00,268.85,268.93,268.51,268.93,3764.0,268.85,268.93,268.51,268.93,3764.0
2018-10-05 14:40:00,268.88,268.92,268.82,268.84,3593.0,268.88,268.92,268.82,268.84,3593.0
2018-10-05 14:45:00,268.89,269.09,268.81,268.81,1900.0,268.89,269.09,268.81,268.81,1900.0
2018-10-05 14:50:00,268.89,268.99,268.52,268.75,5005.0,268.89,268.99,268.52,268.75,5005.0
2018-10-05 14:55:00,268.69,268.87,268.3,268.43,4683.0,268.69,268.87,268.3,268.43,4683.0
2018-10-05 15:00:00,268.54,268.64,267.92,268.47,8826.0,268.54,268.64,267.92,268.47,8826.0
2018-10-05 15:05:00,268.45,268.86,268.44,268.82,4681.0,268.45,268.86,268.44,268.82,4681.0
2018-10-05 15:10:00,268.7,268.98,268.69,268.71,3239.0,268.7,268.98,268.69,268.71,3239.0
2018-10-05 15:15:00,268.72,268.87,268.57,268.57,7920.0,268.72,268.87,268.57,268.57,7920.0
2018-10-05 15:20:00,268.62,268.87,268.16,268.65,10715.0,268.62,268.87,268.16,268.65,10715.0
2018-10-05 15:25:00,268.66,268.89,268.59,268.81,11301.0,268.66,268.89,268.59,268.81,11301.0
2018-10-05 15:30:00,268.86,268.95,268.69,268.82,11866.0,268.86,268.95,268.69,268.82,11866.0
2018-10-05 15:35:00,268.82,269.05,268.74,268.89,12320.0,268.82,269.05,268.74,268.89,12320.0
2018-10-05 15:40:00,268.89,269.68,268.84,269.66,18318.0,268.89,269.68,268.84,269.66,18318.0
2018-10-05 15:45:00,269.55,269.63,268.93,269.31,14607.0,269.55,269.63,268.93,269.31,14607.0
2018-10-05 15:50:00,269.26,269.8,269.21,269.77,28885.0,269.26,269.8,269.21,269.77,28885.0
2018-10-05 15:55:00,269.79,269.91,269.11,269.85,76393.0,269.79,269.91,269.11,269.85,76393.0
2018-10-08 09:30:00,270.37,272.02,270.11,270.82,12066.0,270.37,272.02,270.11,270.82,12066.0
2018-10-08 09:35:00,270.86,271.35,270.61,270.8,15064.0,270.86,271.35,270.61,270.8,15064.0
2018-10-08 09:40:00,270.4,271.0,270.4,270.99,3786.0,270.4,271.0,270.4,270.99,3786.0
2018-10-08 09:45:00,270.83,272.36,270.64,272.07,12014.0,270.83,272.36,270.64,272.07,12014.0
2018-10-08 09:50:00,272.2,273.2,272.09,273.2,11530.0,272.2,273.2,272.09,273.2,11530.0
2018-10-08 09:55:00,273.0,274.03,273.0,274.01,4981.0,273.0,274.03,273.0,274.01,4981.0
2018-10-08 10:00:00,274.49,275.17,274.26,274.55,8700.0,274.49,275.17,274.26,274.55,8700.0
2018-10-08 10:05:00,274.3,275.09,274.11,274.96,4582.0,274.3,275.09,274.11,274.96,4582.0
2018-10-08 10:10:00,274.83,275.89,274.68,275.89,7145.0,274.83,275.89,274.68,275.89,7145.0
2018-10-08 10:15:00,275.65,275.8,274.73,274.86,6483.0,275.65,275.8,274.73,274.86,6483.0
2018-10-08 10:20:00,274.32,274.62,274.09,274.49,2727.0,274.32,274.62,274.09,274.49,2727.0
2018-10-08 10:25:00,274.53,275.19,274.52,274.67,3286.0,274.53,275.19,274.52,274.67,3286.0
2018-10-08 10:30:00,274.7,274.71,274.36,274.36,3148.0,274.7,274.71,274.36,274.36,3148.0
2018-10-08 10:35:00,274.22,274.37,273.97,273.99,2733.0,274.22,274.37,273.97,273.99,2733.0
2018-10-08 10:40:00,273.99,274.61,273.99,274.29,3360.0,273.99,274.61,273.99,274.29,3360.0
2018-10-08 10:45:00,274.31,274.68,274.31,274.68,1350.0,274.31,274.68,274.31,274.68,1350.0
2018-10-08 10:50:00,274.65,274.66,273.93,273.94,3738.0,274.65,274.66,273.93,273.94,3738.0
2018-10-08 10:55:00,274.07,274.96,274.07,274.88,2600.0,274.07,274.96,274.07,274.88,2600.0
2018-10-08 11:00:00,274.89,274.9,274.38,274.68,4422.0,274.89,274.9,274.38,274.68,4422.0
2018-10-08 11:05:00,274.51,274.76,274.38,274.76,1409.0,274.51,274.76,274.38,274.76,1409.0
2018-10-08 11:10:00,274.63,274.71,274.39,274.52,3074.0,274.63,274.71,274.39,274.52,3074.0
2018-10-08 11:15:00,274.39,274.62,274.32,274.33,3500.0,274.39,274.62,274.32,274.33,3500.0
2018-10-08 11:20:00,274.44,274.44,273.85,273.85,3060.0,274.44,274.44,273.85,273.85,3060.0
2018-10-08 11:25:00,273.62,273.71,272.9,272.91,4787.0,273.62,273.71,272.9,272.91,4787.0
2018-10-08 11:30:00,273.0,273.87,272.8,273.19,9818.0,273.0,273.87,272.8,273.19,9818.0
2018-10-08 11:35:00,273.18,273.18,272.08,272.73,7661.0,273.18,273.18,272.08,272.73,7661.0
2018-10-08 11:40:00,272.72,273.37,272.61,273.37,4611.0,272.72,273.37,272.61,273.37,4611.0
2018-10-08 11:45:00,273.08,273.37,272.9,273.01,5401.0,273.08,273.37,272.9,273.01,5401.0
2018-10-08 11:50:00,273.01,273.2,272.51,272.73,4085.0,273.01,273.2,272.51,272.73,4085.0
2018-10-08 11:55:00,272.63,272.8,272.15,272.68,4685.0,272.63,272.8,272.15,272.68,4685.0
2018-10-08 12:00:00,272.56,272.56,271.98,272.06,2071.0,272.56,272.56,271.98,272.06,2071.0
2018-10-08 12:05:00,271.76,272.13,271.57,271.6,4245.0,271.76,272.13,271.57,271.6,4245.0
2018-10-08 12:10:00,271.68,271.68,271.31,271.54,6973.0,271.68,271.68,271.31,271.54,6973.0
2018-10-08 12:15:00,271.6,271.89,271.54,271.82,2900.0,271.6,271.89,271.54,271.82,2900.0
2018-10-08 12:20:00,271.78,272.43,271.56,272.43,3220.0,271.78,272.43,271.56,272.43,3220.0
2018-10-08 12:25:00,272.42,272.58,271.97,271.97,11931.0,272.42,272.58,271.97,271.97,11931.0
2018-10-08 12:30:00,271.82,272.28,271.6,272.18,3896.0,271.82,272.28,271.6,272.18,3896.0
2018-10-08 12:35:00,271.98,272.5,271.98,272.26,3902.0,271.98,272.5,271.98,272.26,3902.0
2018-10-08 12:40:00,272.24,272.24,272.11,272.11,388.0,272.24,272.24,272.11,272.11,388.0
2018-10-08 12:45:00,272.03,272.2,271.77,272.18,3000.0,272.03,272.2,271.77,272.18,3000.0
2018-10-08 12:50:00,272.07,272.08,271.91,272.08,2750.0,272.07,272.08,271.91,272.08,2750.0
2018-10-08 12:55:00,272.1,272.29,272.01,272.2,4028.0,272.1,272.29,272.01,272.2,4028.0
2018-10-08 13:00:00,272.2,272.59,272.2,272.44,9621.0,272.2,272.59,272.2,272.44,9621.0
2018-10-08 13:05:00,272.41,272.58,272.3,272.38,2600.0,272.41,272.58,272.3,272.38,2600.0
2018-10-08 13:10:00,272.38,272.97,272.09,272.84,9595.0,272.38,272.97,272.09,272.84,9595.0
2018-10-08 13:15:00,272.87,273.14,272.32,272.36,4606.0,272.87,273.14,272.32,272.36,4606.0
2018-10-08 13:20:00,272.3,272.51,272.16,272.41,4600.0,272.3,272.51,272.16,272.41,4600.0
2018-10-08 13:25:00,272.5,272.94,272.41,272.92,5400.0,272.5,272.94,272.41,272.92,5400.0
2018-10-08 13:30:00,272.9,273.43,272.9,273.13,4700.0,272.9,273.43,272.9,273.13,4700.0
2018-10-08 13:35:00,273.13,273.37,273.11,273.37,2500.0,273.13,273.37,273.11,273.37,2500.0
2018-10-08 13:40:00,273.37,273.85,273.36,273.63,3015.0,273.37,273.85,273.36,273.63,3015.0
2018-10-08 13:45:00,273.72,273.83,273.59,273.62,3000.0,273.72,273.83,273.59,273.62,3000.0
2018-10-08 13:50:00,273.72,273.82,273.28,273.79,4100.0,273.72,273.82,273.28,273.79,4100.0
2018-10-08 13:55:00,273.69,273.69,273.23,273.23,1800.0,273.69,273.69,273.23,273.23,1800.0
2018-10-08 14:00:00,273.17,273.25,273.01,273.19,4494.0,273.17,273.25,273.01,273.19,4494.0
2018-10-08 14:05:00,273.15,273.33,273.02,273.33,3662.0,273.15,273.33,273.02,273.33,3662.0
2018-10-08 14:10:00,273.25,273.25,273.07,273.07,1200.0,273.25,273.25,273.07,273.07,1200.0
2018-10-08 14:15:00,272.95,273.41,272.91,273.41,9637.0,272.95,273.41,272.91,273.41,9637.0
2018-10-08 14:20:00,273.44,273.73,273.38,273.45,1778.0,273.44,273.73,273.38,273.45,1778.0
2018-10-08 14:25:00,273.74,273.79,273.55,273.56,1519.0,273.74,273.79,273.55,273.56,1519.0
2018-10-08 14:30:00,273.7,274.18,273.65,273.99,11549.0,273.7,274.18,273.65,273.99,11549.0
2018-10-08 14:35:00,274.05,274.11,273.81,274.11,6640.0,274.05,274.11,273.81,274.11,6640.0
2018-10-08 14:40:00,274.13,274.3,273.96,274.25,7226.0,274.13,274.3,273.96,274.25,7226.0
2018-10-08 14:45:00,274.23,274.27,274.03,274.23,3300.0,274.23,274.27,274.03,274.23,3300.0
2018-10-08 14:50:00,274.33,274.61,274.33,274.34,3900.0,274.33,274.61,274.33,274.34,3900.0
2018-10-08 14:55:00,274.41,274.5,274.15,274.15,3500.0,274.41,274.5,274.15,274.15,3500.0
2018-10-08 15:00:00,274.05,274.51,274.04,274.4,7357.0,274.05,274.51,274.04,274.4,7357.0
2018-10-08 15:05:00,274.53,274.62,274.18,274.18,5000.0,274.53,274.62,274.18,274.18,5000.0
2018-10-08 15:10:00,274.14,274.24,274.07,274.07,4300.0,274.14,274.24,274.07,274.07,4300.0
2018-10-08 15:15:00,274.11,274.34,274.11,274.23,3818.0,274.11,274.34,274.11,274.23,3818.0
2018-10-08 15:20:00,274.21,274.23,273.94,274.02,8300.0,274.21,274.23,273.94,274.02,8300.0
2018-10-08 15:25:00,274.0,274.18,274.0,274.15,3490.0,274.0,274.18,274.0,274.15,3490.0
2018-10-08 15:30:00,274.15,274.29,273.53,273.54,11050.0,274.15,274.29,273.53,273.54,11050.0
2018-10-08 15:35:00,273.59,274.32,273.59,274.32,6000.0,273.59,274.32,273.59,274.32,6000.0
2018-10-08 15:40:00,274.27,274.27,273.77,273.77,5294.0,274.27,274.27,273.77,273.77,5294.0
2018-10-08 15:45:00,273.88,274.5,273.88,274.01,17064.0,273.88,274.5,273.88,274.01,17064.0
2018-10-08 15:50:00,273.99,274.06,273.51,273.78,14900.0,273.99,274.06,273.51,273.78,14900.0
2018-10-08 15:55:00,273.75,273.8,273.36,273.42,25022.0,273.75,273.8,273.36,273.42,25022.0
2018-10-09 09:30:00,274.32,275.53,273.95,274.8,15320.0,274.32,275.53,273.95,274.8,15320.0
2018-10-09 09:35:00,274.41,275.4,274.41,275.01,15694.0,274.41,275.4,274.41,275.01,15694.0
2018-10-09 09:40:00,275.17,276.52,275.17,275.89,4739.0,275.17,276.52,275.17,275.89,4739.0
2018-10-09 09:45:00,275.68,276.3,275.03,276.0,8674.0,275.68,276.3,275.03,276.0,8674.0
2018-10-09 09:50:00,276.25,276.75,276.25,276.75,4244.0,276.25,276.75,276.25,276.75,4244.0
2018-10-09 09:55:00,276.87,277.24,276.57,277.24,6545.0,276.87,277.24,276.57,277.24,6545.0
2018-10-09 10:00:00,277.23,278.0,277.03,277.04,6065.0,277.23,278.0,277.03,277.04,6065.0
2018-10-09 10:05:00,277.17,277.67,276.98,277.51,3112.0,277.17,277.67,276.98,277.51,3112.0
2018-10-09 10:10:00,277.31,277.46,276.57,276.57,3900.0,277.31,277.46,276.57,276.57,3900.0
2018-10-09 10:15:00,276.83,276.84,276.12,276.3,3529.0,276.83,276.84,276.12,276.3,3529.0
2018-10-09 10:20:00,276.22,276.91,276.21,276.8,2400.0,276.22,276.91,276.21,276.8,2400.0
2018-10-09 10:25:00,276.81,276.81,276.01,276.2,2580.0,276.81,276.81,276.01,276.2,2580.0
2018-10-09 10:30:00,276.2,276.98,276.11,276.53,7917.0,276.2,276.98,276.11,276.53,7917.0
2018-10-09 10:35:00,276.69,276.76,276.56,276.68,1474.0,276.69,276.76,276.56,276.68,1474.0
2018-10-09 10:40:00,276.68,276.68,276.21,276.53,3270.0,276.68,276.68,276.21,276.53,3270.0
2018-10-09 10:45:00,276.29,276.63,276.13,276.5,2350.0,276.29,276.63,276.13,276.5,2350.0
2018-10-09 10:50:00,276.47,276.57,275.69,275.69,1600.0,276.47,276.57,275.69,275.69,1600.0
2018-10-09 10:55:00,275.99,275.99,275.22,275.36,3626.0,275.99,275.99,275.22,275.36,3626.0
2018-10-09 11:00:00,275.34,275.81,275.0,275.16,4743.0,275.34,275.81,275.0,275.16,4743.0
2018-10-09 11:05:00,275.26,275.78,275.21,275.43,4550.0,275.26,275.78,275.21,275.43,4550.0
2018-10-09 11:10:00,275.5,275.78,275.34,275.67,2100.0,275.5,275.78,275.34,275.67,2100.0
2018-10-09 11:15:00,275.68,275.68,275.08,275.13,1750.0,275.68,275.68,275.08,275.13,1750.0
2018-10-09 11:20:00,275.06,275.69,275.06,275.69,1300.0,275.06,275.69,275.06,275.69,1300.0
2018-10-09 11:25:00,275.65,275.68,275.36,275.61,2800.0,275.65,275.68,275.36,275.61,2800.0
2018-10-09 11:30:00,275.62,275.62,274.37,274.37,2400.0,275.62,275.62,274.37,274.37,2400.0
2018-10-09 11:35:00,274.57,274.71,274.22,274.63,2049.0,274.57,274.71,274.22,274.63,2049.0
2018-10-09 11:40:00,274.46,275.21,274.46,275.08,2761.0,274.46,275.21,274.46,275.08,2761.0
2018-10-09 11:45:00,274.81,274.81,274.09,274.09,2935.0,274.81,274.81,274.09,274.09,2935.0
2018-10-09 11:50:00,274.38,274.81,274.15,274.43,4100.0,274.38,274.81,274.15,274.43,4100.0
2018-10-09 11:55:00,274.43,274.43,273.82,274.17,1500.0,274.43,274.43,273.82,274.17,1500.0
2018-10-09 12:00:00,274.09,274.44,274.09,274.14,1500.0,274.09,274.44,274.09,274.14,1500.0
2018-10-09 12:05:00,274.01,274.02,273.7,273.7,1300.0,274.01,274.02,273.7,273.7,1300.0
2018-10-09 12:10:00,273.69,273.87,273.62,273.64,1200.0,273.69,273.87,273.62,273.64,1200.0
2018-10-09 12:15:00,273.84,273.84,272.93,273.11,5492.0,273.84,273.84,272.93,273.11,5492.0
2018-10-09 12:20:00,273.12,273.34,272.93,272.93,1918.0,273.12,273.34,272.93,272.93,1918.0
2018-10-09 12:25:00,273.07,273.43,273.06,273.43,3458.0,273.07,273.43,273.06,273.43,3458.0
2018-10-09 12:30:00,273.47,273.65,273.24,273.28,4097.0,273.47,273.65,273.24,273.28,4097.0
2018-10-09 12:35:00,273.37,273.84,273.34,273.34,4101.0,273.37,273.84,273.34,273.34,4101.0
2018-10-09 12:40:00,273.54,273.74,273.33,273.57,2200.0,273.54,273.74,273.33,273.57,2200.0
2018-10-09 12:45:00,273.2,273.39,272.83,272.83,2800.0,273.2,273.39,272.83,272.83,2800.0
2018-10-09 12:50:00,273.1,273.24,272.9,272.9,2900.0,273.1,273.24,272.9,272.9,2900.0
2018-10-09 12:55:00,272.87,273.13,272.67,273.13,4221.0,272.87,273.13,272.67,273.13,4221.0
2018-10-09 13:00:00,273.06,273.48,272.85,273.3,8680.0,273.06,273.48,272.85,273.3,8680.0
2018-10-09 13:05:00,273.16,273.49,273.07,273.42,1835.0,273.16,273.49,273.07,273.42,1835.0
2018-10-09 13:10:00,273.42,274.99,273.42,274.53,10200.0,273.42,274.99,273.42,274.53,10200.0
2018-10-09 13:15:00,274.6,274.93,274.55,274.68,3441.0,274.6,274.93,274.55,274.68,3441.0
2018-10-09 13:20:00,274.53,276.13,274.48,275.81,8369.0,274.53,276.13,274.48,275.81,8369.0
2018-10-09 13:25:00,275.54,275.57,275.24,275.24,1900.0,275.54,275.57,275.24,275.24,1900.0
2018-10-09 13:30:00,275.22,275.43,275.12,275.12,2800.0,275.22,275.43,275.12,275.12,2800.0
2018-10-09 13:35:00,275.15,275.16,274.79,274.79,3765.0,275.15,275.16,274.79,274.79,3765.0
2018-10-09 13:40:00,274.77,274.78,273.94,274.25,8523.0,274.77,274.78,273.94,274.25,8523.0
2018-10-09 13:45:00,274.15,274.77,274.09,274.64,18300.0,274.15,274.77,274.09,274.64,18300.0
2018-10-09 13:50:00,274.62,274.95,274.61,274.78,1100.0,274.62,274.95,274.61,274.78,1100.0
2018-10-09 13:55:00,274.94,275.5,274.94,275.47,3400.0,274.94,275.5,274.94,275.47,3400.0
2018-10-09 14:00:00,275.43,275.63,275.25,275.34,1373.0,275.43,275.63,275.25,275.34,1373.0
2018-10-09 14:05:00,275.43,276.1,275.4,276.05,4802.0,275.43,276.1,275.4,276.05,4802.0
2018-10-09 14:10:00,276.05,276.49,275.8,276.49,4100.0,276.05,276.49,275.8,276.49,4100.0
2018-10-09 14:15:00,276.52,276.52,276.13,276.34,24898.0,276.52,276.52,276.13,276.34,24898.0
2018-10-09 14:20:00,276.35,276.87,275.83,276.42,21700.0,276.35,276.87,275.83,276.42,21700.0
2018-10-09 14:25:00,276.34,276.64,276.25,276.64,9833.0,276.34,276.64,276.25,276.64,9833.0
2018-10-09 14:30:00,276.64,276.93,276.41,276.41,10424.0,276.64,276.93,276.41,276.41,10424.0
2018-10-09 14:35:00,276.3,276.62,276.19,276.62,9846.0,276.3,276.62,276.19,276.62,9846.0
2018-10-09 14:40:00,276.47,276.56,276.04,276.31,4384.0,276.47,276.56,276.04,276.31,4384.0
2018-10-09 14:45:00,276.31,276.43,276.04,276.18,7842.0,276.31,276.43,276.04,276.18,7842.0
2018-10-09 14:50:00,276.06,276.5,276.05,276.4,2250.0,276.06,276.5,276.05,276.4,2250.0
2018-10-09 14:55:00,276.17,276.38,275.7,275.83,4300.0,276.17,276.38,275.7,275.83,4300.0
2018-10-09 15:00:00,275.9,276.22,275.9,276.22,2600.0,275.9,276.22,275.9,276.22,2600.0
2018-10-09 15:05:00,275.94,276.22,275.94,276.13,1896.0,275.94,276.22,275.94,276.13,1896.0
2018-10-09 15:10:00,276.22,276.32,276.05,276.32,4100.0,276.22,276.32,276.05,276.32,4100.0
2018-10-09 15:15:00,276.38,276.7,276.37,276.47,2800.0,276.38,276.7,276.37,276.47,2800.0
2018-10-09 15:20:00,276.32,276.51,275.79,275.91,7845.0,276.32,276.51,275.79,275.91,7845.0
2018-10-09 15:25:00,275.9,276.14,275.9,276.0,4100.0,275.9,276.14,275.9,276.0,4100.0
2018-10-09 15:30:00,275.92,276.14,275.68,275.77,6485.0,275.92,276.14,275.68,275.77,6485.0
2018-10-09 15:35:00,275.7,275.89,275.63,275.83,4100.0,275.7,275.89,275.63,275.83,4100.0
2018-10-09 15:40:00,275.72,276.12,275.58,275.93,14061.0,275.72,276.12,275.58,275.93,14061.0
2018-10-09 15:45:00,275.91,276.5,275.83,276.25,17110.0,275.91,276.5,275.83,276.25,17110.0
2018-10-09 15:50:00,276.35,276.46,275.84,275.89,16414.0,276.35,276.46,275.84,275.89,16414.0
2018-10-09 15:55:00,275.86,275.9,275.44,275.7,21722.0,275.86,275.9,275.44,275.7,21722.0
2018-10-10 09:30:00,275.27,275.71,274.71,275.38,6539.0,275.27,275.71,274.71,275.38,6539.0
2018-10-10 09:35:00,275.06,275.25,274.02,274.19,3928.0,275.06,275.25,274.02,274.19,3928.0
2018-10-10 09:40:00,274.19,274.85,274.19,274.49,4042.0,274.19,274.85,274.19,274.49,4042.0
2018-10-10 09:45:00,274.37,274.54,273.85,274.42,4450.0,274.37,274.54,273.85,274.42,4450.0
2018-10-10 09:50:00,274.21,274.55,273.18,273.18,6085.0,274.21,274.55,273.18,273.18,6085.0
2018-10-10 09:55:00,273.18,273.31,272.03,272.1,9770.0,273.18,273.31,272.03,272.1,9770.0
2018-10-10 10:00:00,272.28,272.76,272.14,272.19,6400.0,272.28,272.76,272.14,272.19,6400.0
2018-10-10 10:05:00,272.34,273.37,272.32,273.1,5490.0,272.34,273.37,272.32,273.1,5490.0
2018-10-10 10:10:00,273.0,273.28,272.72,273.12,4100.0,273.0,273.28,272.72,273.12,4100.0
2018-10-10 10:15:00,273.02,273.44,272.8,273.44,3200.0,273.02,273.44,272.8,273.44,3200.0
2018-10-10 10:20:00,273.63,274.09,273.63,273.78,7300.0,273.63,274.09,273.63,273.78,7300.0
2018-10-10 10:25:00,273.87,274.1,273.78,274.1,1829.0,273.87,274.1,273.78,274.1,1829.0
2018-10-10 10:30:00,274.05,274.23,273.35,273.51,7280.0,274.05,274.23,273.35,273.51,7280.0
2018-10-10 10:35:00,273.61,274.09,273.51,273.51,8585.0,273.61,274.09,273.51,273.51,8585.0
2018-10-10 10:40:00,273.45,274.16,273.4,273.8,7525.0,273.45,274.16,273.4,273.8,7525.0
2018-10-10 10:45:00,273.8,274.66,273.8,274.32,3918.0,273.8,274.66,273.8,274.32,3918.0
2018-10-10 10:50:00,274.44,275.1,274.32,274.32,2800.0,274.44,275.1,274.32,274.32,2800.0
2018-10-10 10:55:00,274.24,274.55,274.12,274.36,3006.0,274.24,274.55,274.12,274.36,3006.0
2018-10-10 11:00:00,274.19,274.43,274.15,274.27,2840.0,274.19,274.43,274.15,274.27,2840.0
2018-10-10 11:05:00,274.43,274.89,274.37,274.66,3210.0,274.43,274.89,274.37,274.66,3210.0
2018-10-10 11:10:00,274.59,275.14,274.38,274.48,6800.0,274.59,275.14,274.38,274.48,6800.0
2018-10-10 11:15:00,274.57,274.8,274.51,274.74,4400.0,274.57,274.8,274.51,274.74,4400.0
2018-10-10 11:20:00,274.57,274.89,274.09,274.89,4300.0,274.57,274.89,274.09,274.89,4300.0
2018-10-10 11:25:00,274.85,275.03,274.21,274.23,10800.0,274.85,275.03,274.21,274.23,10800.0
2018-10-10 11:30:00,274.3,274.3,273.62,273.71,9621.0,274.3,274.3,273.62,273.71,9621.0
2018-10-10 11:35:00,273.51,273.95,273.24,273.94,4830.0,273.51,273.95,273.24,273.94,4830.0
2018-10-10 11:40:00,273.97,274.44,273.97,274.26,3100.0,273.97,274.44,273.97,274.26,3100.0
2018-10-10 11:45:00,274.16,274.35,273.77,274.35,4800.0,274.16,274.35,273.77,274.35,4800.0
2018-10-10 11:50:00,274.34,274.47,274.2,274.41,4150.0,274.34,274.47,274.2,274.41,4150.0
2018-10-10 11:55:00,274.29,274.46,273.83,274.26,3158.0,274.29,274.46,273.83,274.26,3158.0
2018-10-10 12:00:00,274.16,274.77,274.16,274.7,4900.0,274.16,274.77,274.16,274.7,4900.0
2018-10-10 12:05:00,274.63,274.85,274.61,274.8,2080.0,274.63,274.85,274.61,274.8,2080.0
2018-10-10 12:10:00,274.61,274.77,274.57,274.58,2500.0,274.61,274.77,274.57,274.58,2500.0
2018-10-10 12:15:00,274.66,275.28,274.65,275.28,2848.0,274.66,275.28,274.65,275.28,2848.0
2018-10-10 12:20:00,275.11,275.42,274.95,275.05,3408.0,275.11,275.42,274.95,275.05,3408.0
2018-10-10 12:25:00,275.04,275.04,274.66,274.66,3200.0,275.04,275.04,274.66,274.66,3200.0
2018-10-10 12:30:00,274.77,274.79,274.19,274.44,6000.0,274.77,274.79,274.19,274.44,6000.0
2018-10-10 12:35:00,274.37,274.37,273.63,273.88,1400.0,274.37,274.37,273.63,273.88,1400.0
2018-10-10 12:40:00,273.76,274.04,273.28,273.28,3494.0,273.76,274.04,273.28,273.28,3494.0
2018-10-10 12:45:00,273.41,274.17,273.37,273.57,8608.0,273.41,274.17,273.37,273.57,8608.0
2018-10-10 12:50:00,273.57,273.75,272.95,273.13,4090.0,273.57,273.75,272.95,273.13,4090.0
2018-10-10 12:55:00,273.31,273.41,272.83,272.83,3350.0,273.31,273.41,272.83,272.83,3350.0
2018-10-10 13:00:00,272.79,272.94,271.28,271.77,7353.0,272.79,272.94,271.28,271.77,7353.0
2018-10-10 13:05:00,271.94,272.18,271.42,271.42,5799.0,271.94,272.18,271.42,271.42,5799.0
2018-10-10 13:10:00,271.32,272.71,271.24,272.17,11279.0,271.32,272.71,271.24,272.17,11279.0
2018-10-10 13:15:00,272.08,272.76,272.06,272.76,4305.0,272.08,272.76,272.06,272.76,4305.0
2018-10-10 13:20:00,272.78,272.85,272.27,272.7,3542.0,272.78,272.85,272.27,272.7,3542.0
2018-10-10 13:25:00,272.72,272.91,272.35,272.35,3021.0,272.72,272.91,272.35,272.35,3021.0
2018-10-10 13:30:00,272.34,272.51,272.1,272.43,4958.0,272.34,272.51,272.1,272.43,4958.0
2018-10-10 13:35:00,272.25,272.46,271.98,272.4,13625.0,272.25,272.46,271.98,272.4,13625.0
2018-10-10 13:40:00,272.4,272.51,271.89,272.07,3094.0,272.4,272.51,271.89,272.07,3094.0
2018-10-10 13:45:00,272.01,272.01,271.79,271.93,3602.0,272.01,272.01,271.79,271.93,3602.0
2018-10-10 13:50:00,271.88,271.89,271.5,271.78,7644.0,271.88,271.89,271.5,271.78,7644.0
2018-10-10 13:55:00,271.62,271.62,271.32,271.56,1766.0,271.62,271.62,271.32,271.56,1766.0
2018-10-10 14:00:00,271.64,271.69,271.04,271.09,4799.0,271.64,271.69,271.04,271.09,4799.0
2018-10-10 14:05:00,270.97,270.98,270.43,270.43,4349.0,270.97,270.98,270.43,270.43,4349.0
2018-10-10 14:10:00,270.54,271.23,270.24,270.38,7080.0,270.54,271.23,270.24,270.38,7080.0
2018-10-10 14:15:00,270.2,270.98,270.15,270.32,8453.0,270.2,270.98,270.15,270.32,8453.0
2018-10-10 14:20:00,270.4,270.97,270.27,270.78,5900.0,270.4,270.97,270.27,270.78,5900.0
2018-10-10 14:25:00,270.72,271.41,270.63,271.37,3700.0,270.72,271.41,270.63,271.37,3700.0
2018-10-10 14:30:00,271.57,272.33,271.47,271.78,3585.0,271.57,272.33,271.47,271.78,3585.0
2018-10-10 14:35:00,271.71,271.98,271.62,271.72,5103.0,271.71,271.98,271.62,271.72,5103.0
2018-10-10 14:40:00,271.72,271.72,270.96,270.96,3250.0,271.72,271.72,270.96,270.96,3250.0
2018-10-10 14:45:00,271.02,271.6,271.02,271.32,4026.0,271.02,271.6,271.02,271.32,4026.0
2018-10-10 14:50:00,271.24,271.25,270.31,270.66,10900.0,271.24,271.25,270.31,270.66,10900.0
2018-10-10 14:55:00,270.62,271.23,270.5,271.13,4700.0,270.62,271.23,270.5,271.13,4700.0
2018-10-10 15:00:00,271.17,271.18,270.53,270.62,5617.0,271.17,271.18,270.53,270.62,5617.0
2018-10-10 15:05:00,270.67,270.74,269.27,269.73,9508.0,270.67,270.74,269.27,269.73,9508.0
2018-10-10 15:10:00,269.73,269.85,269.39,269.66,8534.0,269.73,269.85,269.39,269.66,8534.0
2018-10-10 15:15:00,269.69,269.92,269.38,269.38,8558.0,269.69,269.92,269.38,269.38,8558.0
2018-10-10 15:20:00,269.39,269.89,269.23,269.87,14000.0,269.39,269.89,269.23,269.87,14000.0
2018-10-10 15:25:00,269.81,269.97,269.62,269.89,8190.0,269.81,269.97,269.62,269.89,8190.0
2018-10-10 15:30:00,269.86,269.86,269.27,269.27,7402.0,269.86,269.86,269.27,269.27,7402.0
2018-10-10 15:35:00,269.18,269.31,268.94,269.09,12521.0,269.18,269.31,268.94,269.09,12521.0
2018-10-10 15:40:00,269.09,269.18,268.82,269.06,12714.0,269.09,269.18,268.82,269.06,12714.0
2018-10-10 15:45:00,269.05,269.75,268.75,269.75,16679.0,269.05,269.75,268.75,269.75,16679.0
2018-10-10 15:50:00,269.85,269.92,268.81,268.98,24281.0,269.85,269.92,268.81,268.98,24281.0
2018-10-10 15:55:00,268.86,269.01,267.81,268.15,41549.0,268.86,269.01,267.81,268.15,41549.0
2018-10-11 09:30:00,268.76,271.01,268.7,270.07,9893.0,268.76,271.01,268.7,270.07,9893.0
2018-10-11 09:35:00,270.43,271.71,270.07,270.56,10774.0,270.43,271.71,270.07,270.56,10774.0
2018-10-11 09:40:00,270.05,270.73,270.04,270.64,3950.0,270.05,270.73,270.04,270.64,3950.0
2018-10-11 09:45:00,270.23,271.67,270.22,271.6,7507.0,270.23,271.67,270.22,271.6,7507.0
2018-10-11 09:50:00,271.45,272.81,271.45,272.66,7900.0,271.45,272.81,271.45,272.66,7900.0
2018-10-11 09:55:00,272.78,274.32,272.78,274.32,10050.0,272.78,274.32,272.78,274.32,10050.0
2018-10-11 10:00:00,274.32,274.32,273.09,273.65,10900.0,274.32,274.32,273.09,273.65,10900.0
2018-10-11 10:05:00,273.65,273.98,272.78,273.97,8925.0,273.65,273.98,272.78,273.97,8925.0
2018-10-11 10:10:00,273.73,273.92,272.32,272.35,6820.0,273.73,273.92,272.32,272.35,6820.0
2018-10-11 10:15:00,272.32,273.57,272.08,273.36,6237.0,272.32,273.57,272.08,273.36,6237.0
2018-10-11 10:20:00,273.32,273.58,272.98,273.04,7872.0,273.32,273.58,272.98,273.04,7872.0
2018-10-11 10:25:00,273.02,273.72,272.92,273.36,8850.0,273.02,273.72,272.92,273.36,8850.0
2018-10-11 10:30:00,273.12,273.98,272.83,273.4,6700.0,273.12,273.98,272.83,273.4,6700.0
2018-10-11 10:35:00,273.46,273.64,271.45,271.86,9752.0,273.46,273.64,271.45,271.86,9752.0
2018-10-11 10:40:00,271.6,271.88,269.92,270.29,14692.0,271.6,271.88,269.92,270.29,14692.0
2018-10-11 10:45:00,269.68,270.74,269.67,270.39,6253.0,269.68,270.74,269.67,270.39,6253.0
2018-10-11 10:50:00,270.25,270.25,269.78,269.84,800.0,270.25,270.25,269.78,269.84,800.0
2018-10-11 10:55:00,270.17,270.83,270.17,270.56,4613.0,270.17,270.83,270.17,270.56,4613.0
2018-10-11 11:00:00,270.78,270.99,269.62,269.62,5264.0,270.78,270.99,269.62,269.62,5264.0
2018-10-11 11:05:00,270.07,270.54,269.94,270.13,2459.0,270.07,270.54,269.94,270.13,2459.0
2018-10-11 11:10:00,270.1,270.11,269.11,269.47,6000.0,270.1,270.11,269.11,269.47,6000.0
2018-10-11 11:15:00,269.23,270.13,269.23,269.55,5765.0,269.23,270.13,269.23,269.55,5765.0
2018-10-11 11:20:00,269.64,270.14,269.48,269.63,11099.0,269.64,270.14,269.48,269.63,11099.0
2018-10-11 11:25:00,269.36,269.36,268.75,269.15,4800.0,269.36,269.36,268.75,269.15,4800.0
2018-10-11 11:30:00,269.0,269.55,268.75,269.55,3225.0,269.0,269.55,268.75,269.55,3225.0
2018-10-11 11:35:00,269.61,270.03,269.43,269.77,8450.0,269.61,270.03,269.43,269.77,8450.0
2018-10-11 11:40:00,269.91,270.33,269.9,270.23,1900.0,269.91,270.33,269.9,270.23,1900.0
2018-10-11 11:45:00,270.27,271.0,270.19,271.0,4351.0,270.27,271.0,270.19,271.0,4351.0
2018-10-11 11:50:00,270.87,271.57,270.81,271.37,3693.0,270.87,271.57,270.81,271.37,3693.0
2018-10-11 11:55:00,271.11,271.21,271.0,271.0,3600.0,271.11,271.21,271.0,271.0,3600.0
2018-10-11 12:00:00,270.95,271.36,270.83,271.0,3640.0,270.95,271.36,270.83,271.0,3640.0
2018-10-11 12:05:00,270.88,271.45,270.88,271.05,1700.0,270.88,271.45,270.88,271.05,1700.0
2018-10-11 12:10:00,270.95,271.49,270.95,271.49,1350.0,270.95,271.49,270.95,271.49,1350.0
2018-10-11 12:15:00,271.6,271.78,271.32,271.48,10414.0,271.6,271.78,271.32,271.48,10414.0
2018-10-11 12:20:00,271.6,271.73,271.59,271.73,1700.0,271.6,271.73,271.59,271.73,1700.0
2018-10-11 12:25:00,271.62,271.67,270.9,270.9,4934.0,271.62,271.67,270.9,270.9,4934.0
2018-10-11 12:30:00,270.82,270.96,270.31,270.5,3216.0,270.82,270.96,270.31,270.5,3216.0
2018-10-11 12:35:00,270.56,270.69,270.42,270.51,2600.0,270.56,270.69,270.42,270.51,2600.0
2018-10-11 12:40:00,270.38,270.46,269.73,270.41,5978.0,270.38,270.46,269.73,270.41,5978.0
2018-10-11 12:45:00,270.43,270.43,269.56,269.58,3142.0,270.43,270.43,269.56,269.58,3142.0
2018-10-11 12:50:00,269.63,270.07,269.34,269.82,3420.0,269.63,270.07,269.34,269.82,3420.0
2018-10-11 12:55:00,269.77,269.78,269.77,269.77,1600.0,269.77,269.78,269.77,269.77,1600.0
2018-10-11 13:00:00,269.85,269.97,269.33,269.33,2600.0,269.85,269.97,269.33,269.33,2600.0
2018-10-11 13:05:00,269.36,269.58,269.28,269.34,4450.0,269.36,269.58,269.28,269.34,4450.0
2018-10-11 13:10:00,269.29,270.62,269.29,270.48,5067.0,269.29,270.62,269.29,270.48,5067.0
2018-10-11 13:15:00,270.49,270.49,270.24,270.35,2863.0,270.49,270.49,270.24,270.35,2863.0
2018-10-11 13:20:00,270.61,270.73,270.38,270.57,2600.0,270.61,270.73,270.38,270.57,2600.0
2018-10-11 13:25:00,270.44,270.46,270.27,270.27,1166.0,270.44,270.46,270.27,270.27,1166.0
2018-10-11 13:30:00,270.48,270.49,270.35,270.35,1200.0,270.48,270.49,270.35,270.35,1200.0
2018-10-11 13:35:00,269.96,270.16,269.62,270.16,3979.0,269.96,270.16,269.62,270.16,3979.0
2018-10-11 13:40:00,270.11,270.18,269.87,269.87,1300.0,270.11,270.18,269.87,269.87,1300.0
2018-10-11 13:45:00,269.96,270.06,269.73,270.0,3992.0,269.96,270.06,269.73,270.0,3992.0
2018-10-11 13:50:00,269.48,269.7,269.17,269.65,3300.0,269.48,269.7,269.17,269.65,3300.0
2018-10-11 13:55:00,269.42,269.94,269.16,269.71,2200.0,269.42,269.94,269.16,269.71,2200.0
2018-10-11 14:00:00,269.64,269.85,269.27,269.45,3215.0,269.64,269.85,269.27,269.45,3215.0
2018-10-11 14:05:00,269.7,269.84,269.36,269.37,1500.0,269.7,269.84,269.36,269.37,1500.0
2018-10-11 14:10:00,269.45,269.46,268.92,268.93,3401.0,269.45,269.46,268.92,268.93,3401.0
2018-10-11 14:15:00,268.91,269.0,268.78,268.92,1730.0,268.91,269.0,268.78,268.92,1730.0
2018-10-11 14:20:00,268.76,268.88,268.32,268.32,4300.0,268.76,268.88,268.32,268.32,4300.0
2018-10-11 14:25:00,268.23,268.76,268.09,268.14,8600.0,268.23,268.76,268.09,268.14,8600.0
2018-10-11 14:30:00,268.14,268.41,267.72,267.72,8304.0,268.14,268.41,267.72,267.72,8304.0
2018-10-11 14:35:00,267.57,267.6,266.56,267.12,6742.0,267.57,267.6,266.56,267.12,6742.0
2018-10-11 14:40:00,266.7,267.01,265.69,266.05,9004.0,266.7,267.01,265.69,266.05,9004.0
2018-10-11 14:45:00,265.96,266.83,264.71,266.2,15935.0,265.96,266.83,264.71,266.2,15935.0
2018-10-11 14:50:00,266.2,266.98,265.8,266.15,2900.0,266.2,266.98,265.8,266.15,2900.0
2018-10-11 14:55:00,266.31,266.74,266.0,266.62,3800.0,266.31,266.74,266.0,266.62,3800.0
2018-10-11 15:00:00,266.63,267.29,266.35,267.29,6088.0,266.63,267.29,266.35,267.29,6088.0
2018-10-11 15:05:00,267.32,267.6,267.06,267.37,13556.0,267.32,267.6,267.06,267.37,13556.0
2018-10-11 15:10:00,267.18,268.58,267.01,268.37,16475.0,267.18,268.58,267.01,268.37,16475.0
2018-10-11 15:15:00,268.36,270.3,268.11,270.3,13423.0,268.36,270.3,268.11,270.3,13423.0
2018-10-11 15:20:00,270.1,270.5,269.39,270.35,18752.0,270.1,270.5,269.39,270.35,18752.0
2018-10-11 15:25:00,270.4,270.4,269.45,269.63,7415.0,270.4,270.4,269.45,269.63,7415.0
2018-10-11 15:30:00,269.62,270.42,269.12,269.76,10697.0,269.62,270.42,269.12,269.76,10697.0
2018-10-11 15:35:00,269.65,269.79,268.66,269.31,8881.0,269.65,269.79,268.66,269.31,8881.0
2018-10-11 15:40:00,269.2,269.6,268.83,268.87,9633.0,269.2,269.6,268.83,268.87,9633.0
2018-10-11 15:45:00,269.05,269.05,267.52,267.52,10484.0,269.05,269.05,267.52,267.52,10484.0
2018-10-11 15:50:00,267.48,268.32,267.21,267.61,16120.0,267.48,268.32,267.21,267.61,16120.0
2018-10-11 15:55:00,267.77,268.22,267.41,267.59,32535.0,267.77,268.22,267.41,267.59,32535.0
2018-10-12 09:30:00,272.08,275.0,272.08,272.37,16301.0,272.08,275.0,272.08,272.37,16301.0
2018-10-12 09:35:00,272.01,274.44,272.0,272.66,27634.0,272.01,274.44,272.0,272.66,27634.0
2018-10-12 09:40:00,272.2,273.83,272.2,273.28,8578.0,272.2,273.83,272.2,273.28,8578.0
2018-10-12 09:45:00,273.15,274.67,273.14,274.39,9338.0,273.15,274.67,273.14,274.39,9338.0
2018-10-12 09:50:00,274.01,274.57,272.87,274.57,6091.0,274.01,274.57,272.87,274.57,6091.0
2018-10-12 09:55:00,274.68,276.47,274.36,276.1,8532.0,274.68,276.47,274.36,276.1,8532.0
2018-10-12 10:00:00,276.23,276.47,275.37,275.58,6350.0,276.23,276.47,275.37,275.58,6350.0
2018-10-12 10:05:00,276.0,277.3,275.6,277.06,32832.0,276.0,277.3,275.6,277.06,32832.0
2018-10-12 10:10:00,276.93,277.01,275.63,276.1,6896.0,276.93,277.01,275.63,276.1,6896.0
2018-10-12 10:15:00,275.8,277.32,275.62,276.79,16304.0,275.8,277.32,275.62,276.79,16304.0
2018-10-12 10:20:00,276.43,276.84,275.48,276.22,8905.0,276.43,276.84,275.48,276.22,8905.0
2018-10-12 10:25:00,275.98,276.1,274.81,274.81,24578.0,275.98,276.1,274.81,274.81,24578.0
2018-10-12 10:30:00,274.87,276.06,274.87,275.86,42052.0,274.87,276.06,274.87,275.86,42052.0
2018-10-12 10:35:00,276.01,277.14,275.94,277.14,10821.0,276.01,277.14,275.94,277.14,10821.0
2018-10-12 10:40:00,277.12,277.25,276.86,277.17,5561.0,277.12,277.25,276.86,277.17,5561.0
2018-10-12 10:45:00,277.17,277.2,276.22,277.2,8488.0,277.17,277.2,276.22,277.2,8488.0
2018-10-12 10:50:00,277.2,277.92,277.2,277.92,6659.0,277.2,277.92,277.2,277.92,6659.0
2018-10-12 10:55:00,277.93,277.93,276.77,276.95,6737.0,277.93,277.93,276.77,276.95,6737.0
2018-10-12 11:00:00,277.11,277.89,276.84,277.1,19810.0,277.11,277.89,276.84,277.1,19810.0
2018-10-12 11:05:00,277.25,277.27,276.54,276.84,12373.0,277.25,277.27,276.54,276.84,12373.0
2018-10-12 11:10:00,276.88,277.3,276.88,277.06,6235.0,276.88,277.3,276.88,277.06,6235.0
2018-10-12 11:15:00,277.06,277.06,276.02,276.02,9756.0,277.06,277.06,276.02,276.02,9756.0
2018-10-12 11:20:00,276.1,276.63,276.1,276.4,8390.0,276.1,276.63,276.1,276.4,8390.0
2018-10-12 11:25:00,276.43,276.65,275.46,275.47,6364.0,276.43,276.65,275.46,275.47,6364.0
2018-10-12 11:30:00,275.61,276.37,275.61,276.25,4941.0,275.61,276.37,275.61,276.25,4941.0
2018-10-12 11:35:00,276.24,276.24,275.44,275.45,5650.0,276.24,276.24,275.44,275.45,5650.0
2018-10-12 11:40:00,275.33,275.44,274.7,275.09,5764.0,275.33,275.44,274.7,275.09,5764.0
2018-10-12 11:45:00,275.0,275.18,274.04,275.18,7188.0,275.0,275.18,274.04,275.18,7188.0
2018-10-12 11:50:00,275.34,275.68,275.15,275.31,14382.0,275.34,275.68,275.15,275.31,14382.0
2018-10-12 11:55:00,275.38,275.89,275.0,275.14,7863.0,275.38,275.89,275.0,275.14,7863.0
2018-10-12 12:00:00,274.99,274.99,274.24,274.45,4700.0,274.99,274.99,274.24,274.45,4700.0
2018-10-12 12:05:00,274.44,274.85,274.26,274.68,3410.0,274.44,274.85,274.26,274.68,3410.0
2018-10-12 12:10:00,274.88,275.08,274.51,274.54,3400.0,274.88,275.08,274.51,274.54,3400.0
2018-10-12 12:15:00,274.27,274.9,274.13,274.35,3018.0,274.27,274.9,274.13,274.35,3018.0
2018-10-12 12:20:00,274.44,275.0,274.42,274.71,6900.0,274.44,275.0,274.42,274.71,6900.0
2018-10-12 12:25:00,274.82,274.82,273.86,274.28,5603.0,274.82,274.82,273.86,274.28,5603.0
2018-10-12 12:30:00,273.99,274.19,273.75,273.89,4134.0,273.99,274.19,273.75,273.89,4134.0
2018-10-12 12:35:00,273.9,273.95,273.54,273.77,5076.0,273.9,273.95,273.54,273.77,5076.0
2018-10-12 12:40:00,273.65,273.75,273.25,273.39,5600.0,273.65,273.75,273.25,273.39,5600.0
2018-10-12 12:45:00,273.44,274.0,273.39,273.49,5760.0,273.44,274.0,273.39,273.49,5760.0
2018-10-12 12:50:00,273.66,273.8,273.25,273.72,4647.0,273.66,273.8,273.25,273.72,4647.0
2018-10-12 12:55:00,273.75,274.75,273.75,274.7,8464.0,273.75,274.75,273.75,274.7,8464.0
2018-10-12 13:00:00,274.74,275.33,274.5,275.23,6630.0,274.74,275.33,274.5,275.23,6630.0
2018-10-12 13:05:00,275.27,275.38,274.93,274.93,8090.0,275.27,275.38,274.93,274.93,8090.0
2018-10-12 13:10:00,275.11,275.11,274.59,274.59,6919.0,275.11,275.11,274.59,274.59,6919.0
2018-10-12 13:15:00,274.61,274.77,274.36,274.53,6616.0,274.61,274.77,274.36,274.53,6616.0
2018-10-12 13:20:00,274.67,274.76,274.45,274.76,6129.0,274.67,274.76,274.45,274.76,6129.0
2018-10-12 13:25:00,274.86,275.0,274.38,274.6,3572.0,274.86,275.0,274.38,274.6,3572.0
2018-10-12 13:30:00,274.39,274.39,273.91,274.0,9896.0,274.39,274.39,273.91,274.0,9896.0
2018-10-12 13:35:00,273.93,274.08,273.48,273.86,6812.0,273.93,274.08,273.48,273.86,6812.0
2018-10-12 13:40:00,274.1,274.18,273.45,273.87,7688.0,274.1,274.18,273.45,273.87,7688.0
2018-10-12 13:45:00,273.94,274.56,273.85,274.56,2700.0,273.94,274.56,273.85,274.56,2700.0
2018-10-12 13:50:00,274.27,274.78,274.1,274.78,5700.0,274.27,274.78,274.1,274.78,5700.0
2018-10-12 13:55:00,274.58,274.81,274.25,274.5,3600.0,274.58,274.81,274.25,274.5,3600.0
2018-10-12 14:00:00,274.53,274.53,273.47,273.9,6100.0,274.53,274.53,273.47,273.9,6100.0
2018-10-12 14:05:00,273.5,273.91,273.04,273.04,3400.0,273.5,273.91,273.04,273.04,3400.0
2018-10-12 14:10:00,273.04,273.13,272.41,272.57,5591.0,273.04,273.13,272.41,272.57,5591.0
2018-10-12 14:15:00,272.57,273.29,272.52,273.07,5132.0,272.57,273.29,272.52,273.07,5132.0
2018-10-12 14:20:00,273.2,273.2,272.4,273.06,6352.0,273.2,273.2,272.4,273.06,6352.0
2018-10-12 14:25:00,273.05,273.59,272.96,273.59,6101.0,273.05,273.59,272.96,273.59,6101.0
2018-10-12 14:30:00,273.53,273.53,272.86,273.05,4909.0,273.53,273.53,272.86,273.05,4909.0
2018-10-12 14:35:00,272.98,273.34,272.68,273.33,3900.0,272.98,273.34,272.68,273.33,3900.0
2018-10-12 14:40:00,273.38,274.08,273.38,274.04,16122.0,273.38,274.08,273.38,274.04,16122.0
2018-10-12 14:45:00,274.02,274.17,273.89,274.03,4832.0,274.02,274.17,273.89,274.03,4832.0
2018-10-12 14:50:00,274.03,274.29,273.96,274.19,10450.0,274.03,274.29,273.96,274.19,10450.0
2018-10-12 14:55:00,274.13,274.37,273.61,273.61,8148.0,274.13,274.37,273.61,273.61,8148.0
2018-10-12 15:00:00,273.92,274.07,273.22,273.76,6199.0,273.92,274.07,273.22,273.76,6199.0
2018-10-12 15:05:00,273.98,274.47,273.74,274.3,8882.0,273.98,274.47,273.74,274.3,8882.0
2018-10-12 15:10:00,274.42,275.0,274.42,274.8,13173.0,274.42,275.0,274.42,274.8,13173.0
2018-10-12 15:15:00,274.8,275.02,274.59,274.85,6000.0,274.8,275.02,274.59,274.85,6000.0
2018-10-12 15:20:00,274.82,275.09,274.68,274.97,5445.0,274.82,275.09,274.68,274.97,5445.0
2018-10-12 15:25:00,275.0,275.47,274.98,275.21,11462.0,275.0,275.47,274.98,275.21,11462.0
2018-10-12 15:30:00,275.09,275.77,274.91,275.77,5740.0,275.09,275.77,274.91,275.77,5740.0
2018-10-12 15:35:00,275.72,275.74,275.26,275.55,8470.0,275.72,275.74,275.26,275.55,8470.0
2018-10-12 15:40:00,275.59,276.0,275.59,275.93,16346.0,275.59,276.0,275.59,275.93,16346.0
2018-10-12 15:45:00,275.87,276.2,275.43,275.87,22349.0,275.87,276.2,275.43,275.87,22349.0
2018-10-12 15:50:00,276.01,276.46,275.23,276.04,24343.0,276.01,276.46,275.23,276.04,24343.0
2018-10-12 15:55:00,276.03,276.4,275.55,275.67,55368.0,276.03,276.4,275.55,275.67,55368.0
2018-10-15 09:30:00,276.15,276.94,275.7,276.88,8661.0,276.15,276.94,275.7,276.88,8661.0
2018-10-15 09:35:00,276.63,276.88,275.52,275.57,3808.0,276.63,276.88,275.52,275.57,3808.0
2018-10-15 09:40:00,275.5,277.41,275.08,276.99,8953.0,275.5,277.41,275.08,276.99,8953.0
2018-10-15 09:45:00,277.34,278.32,277.16,277.97,9645.0,277.34,278.32,277.16,277.97,9645.0
2018-10-15 09:50:00,278.24,278.96,278.09,278.43,12770.0,278.24,278.96,278.09,278.43,12770.0
2018-10-15 09:55:00,278.63,279.69,278.31,278.79,16456.0,278.63,279.69,278.31,278.79,16456.0
2018-10-15 10:00:00,278.85,279.53,278.85,279.45,19555.0,278.85,279.53,278.85,279.45,19555.0
2018-10-15 10:05:00,279.3,279.68,279.21,279.37,6284.0,279.3,279.68,279.21,279.37,6284.0
2018-10-15 10:10:00,279.22,279.35,278.5,278.5,3775.0,279.22,279.35,278.5,278.5,3775.0
2018-10-15 10:15:00,278.62,278.65,277.79,278.07,5150.0,278.62,278.65,277.79,278.07,5150.0
2018-10-15 10:20:00,278.0,278.9,278.0,278.9,4733.0,278.0,278.9,278.0,278.9,4733.0
2018-10-15 10:25:00,278.97,279.18,278.37,278.37,4091.0,278.97,279.18,278.37,278.37,4091.0
2018-10-15 10:30:00,278.04,279.0,278.03,278.52,4600.0,278.04,279.0,278.03,278.52,4600.0
2018-10-15 10:35:00,278.7,278.79,278.44,278.58,1200.0,278.7,278.79,278.44,278.58,1200.0
2018-10-15 10:40:00,278.36,278.68,278.04,278.32,4424.0,278.36,278.68,278.04,278.32,4424.0
2018-10-15 10:45:00,278.16,279.22,278.16,279.05,8303.0,278.16,279.22,278.16,279.05,8303.0
2018-10-15 10:50:00,278.88,279.52,278.88,279.37,2794.0,278.88,279.52,278.88,279.37,2794.0
2018-10-15 10:55:00,279.44,279.45,279.15,279.34,1450.0,279.44,279.45,279.15,279.34,1450.0
2018-10-15 11:00:00,279.34,279.64,278.55,278.62,6103.0,279.34,279.64,278.55,278.62,6103.0
2018-10-15 11:05:00,278.76,279.25,278.42,279.07,4386.0,278.76,279.25,278.42,279.07,4386.0
2018-10-15 11:10:00,279.01,279.26,279.01,279.14,1865.0,279.01,279.26,279.01,279.14,1865.0
2018-10-15 11:15:00,279.32,279.38,278.82,279.1,5158.0,279.32,279.38,278.82,279.1,5158.0
2018-10-15 11:20:00,279.1,279.18,278.72,278.76,2500.0,279.1,279.18,278.72,278.76,2500.0
2018-10-15 11:25:00,278.8,279.38,278.51,279.18,3458.0,278.8,279.38,278.51,279.18,3458.0
2018-10-15 11:30:00,279.42,279.59,279.31,279.38,4000.0,279.42,279.59,279.31,279.38,4000.0
2018-10-15 11:35:00,279.43,280.0,279.42,279.67,5980.0,279.43,280.0,279.42,279.67,5980.0
2018-10-15 11:40:00,279.9,279.9,279.56,279.67,2200.0,279.9,279.9,279.56,279.67,2200.0
2018-10-15 11:45:00,279.85,280.14,279.8,280.11,3748.0,279.85,280.14,279.8,280.11,3748.0
2018-10-15 11:50:00,279.83,279.95,279.18,279.19,4600.0,279.83,279.95,279.18,279.19,4600.0
2018-10-15 11:55:00,279.38,279.93,279.29,279.59,5525.0,279.38,279.93,279.29,279.59,5525.0
2018-10-15 12:00:00,279.59,279.59,278.89,278.89,3863.0,279.59,279.59,278.89,278.89,3863.0
2018-10-15 12:05:00,278.95,279.1,278.7,278.7,4198.0,278.95,279.1,278.7,278.7,4198.0
2018-10-15 12:10:00,278.61,278.64,278.26,278.43,3000.0,278.61,278.64,278.26,278.43,3000.0
2018-10-15 12:15:00,278.44,279.15,278.44,279.13,3200.0,278.44,279.15,278.44,279.13,3200.0
2018-10-15 12:20:00,279.25,279.99,279.25,279.77,6116.0,279.25,279.99,279.25,279.77,6116.0
2018-10-15 12:25:00,279.8,280.05,279.57,279.93,2630.0,279.8,280.05,279.57,279.93,2630.0
2018-10-15 12:30:00,279.81,280.3,279.81,280.3,3072.0,279.81,280.3,279.81,280.3,3072.0
2018-10-15 12:35:00,280.25,280.63,280.24,280.55,2600.0,280.25,280.63,280.24,280.55,2600.0
2018-10-15 12:40:00,280.42,280.42,280.16,280.27,3330.0,280.42,280.42,280.16,280.27,3330.0
2018-10-15 12:45:00,280.26,280.95,280.01,280.95,12191.0,280.26,280.95,280.01,280.95,12191.0
2018-10-15 12:50:00,280.87,281.16,280.86,281.0,4937.0,280.87,281.16,280.86,281.0,4937.0
2018-10-15 12:55:00,280.93,281.26,280.87,281.05,7700.0,280.93,281.26,280.87,281.05,7700.0
2018-10-15 13:00:00,281.04,281.75,281.03,281.68,7750.0,281.04,281.75,281.03,281.68,7750.0
2018-10-15 13:05:00,281.82,282.28,281.72,281.78,11248.0,281.82,282.28,281.72,281.78,11248.0
2018-10-15 13:10:00,281.72,282.17,281.65,282.17,4400.0,281.72,282.17,281.65,282.17,4400.0
2018-10-15 13:15:00,282.12,282.12,281.75,281.85,8450.0,282.12,282.12,281.75,281.85,8450.0
2018-10-15 13:20:00,281.73,281.73,280.71,280.71,4501.0,281.73,281.73,280.71,280.71,4501.0
2018-10-15 13:25:00,280.73,280.93,280.62,280.82,2000.0,280.73,280.93,280.62,280.82,2000.0
2018-10-15 13:30:00,280.93,281.9,280.88,281.79,9645.0,280.93,281.9,280.88,281.79,9645.0
2018-10-15 13:35:00,281.82,282.0,281.58,281.92,3044.0,281.82,282.0,281.58,281.92,3044.0
2018-10-15 13:40:00,282.27,283.56,282.25,283.56,15760.0,282.27,283.56,282.25,283.56,15760.0
2018-10-15 13:45:00,283.28,283.45,282.7,283.06,7630.0,283.28,283.45,282.7,283.06,7630.0
2018-10-15 13:50:00,283.0,283.4,282.86,283.16,5494.0,283.0,283.4,282.86,283.16,5494.0
2018-10-15 13:55:00,283.0,284.66,282.99,283.64,10250.0,283.0,284.66,282.99,283.64,10250.0
2018-10-15 14:00:00,283.75,283.92,283.38,283.75,6191.0,283.75,283.92,283.38,283.75,6191.0
2018-10-15 14:05:00,283.74,284.46,283.74,284.43,5651.0,283.74,284.46,283.74,284.43,5651.0
2018-10-15 14:10:00,284.46,284.62,284.17,284.59,6530.0,284.46,284.62,284.17,284.59,6530.0
2018-10-15 14:15:00,284.6,284.69,284.34,284.44,6576.0,284.6,284.69,284.34,284.44,6576.0
2018-10-15 14:20:00,284.39,284.99,284.04,284.47,8992.0,284.39,284.99,284.04,284.47,8992.0
2018-10-15 14:25:00,284.38,284.44,283.88,283.92,3918.0,284.38,284.44,283.88,283.92,3918.0
2018-10-15 14:30:00,283.91,284.09,283.64,284.08,6349.0,283.91,284.09,283.64,284.08,6349.0
2018-10-15 14:35:00,284.1,284.63,284.09,284.36,8909.0,284.1,284.63,284.09,284.36,8909.0
2018-10-15 14:40:00,284.39,284.48,284.07,284.38,5400.0,284.39,284.48,284.07,284.38,5400.0
2018-10-15 14:45:00,284.35,284.84,284.25,284.75,10742.0,284.35,284.84,284.25,284.75,10742.0
2018-10-15 14:50:00,284.79,285.0,284.72,284.72,3983.0,284.79,285.0,284.72,284.72,3983.0
2018-10-15 14:55:00,284.66,284.84,284.27,284.27,10059.0,284.66,284.84,284.27,284.27,10059.0
2018-10-15 15:00:00,284.3,284.6,284.07,284.52,4625.0,284.3,284.6,284.07,284.52,4625.0
2018-10-15 15:05:00,284.5,284.99,284.5,284.6,10378.0,284.5,284.99,284.5,284.6,10378.0
2018-10-15 15:10:00,284.59,284.76,284.12,284.58,7859.0,284.59,284.76,284.12,284.58,7859.0
2018-10-15 15:15:00,284.58,285.01,284.4,284.4,7791.0,284.58,285.01,284.4,284.4,7791.0
2018-10-15 15:20:00,284.4,284.66,284.27,284.48,5425.0,284.4,284.66,284.27,284.48,5425.0
2018-10-15 15:25:00,284.48,284.82,283.75,283.87,22835.0,284.48,284.82,283.75,283.87,22835.0
2018-10-15 15:30:00,283.71,283.81,283.19,283.33,13600.0,283.71,283.81,283.19,283.33,13600.0
2018-10-15 15:35:00,283.26,283.26,282.82,282.87,5017.0,283.26,283.26,282.82,282.87,5017.0
2018-10-15 15:40:00,282.9,283.43,282.8,282.8,9055.0,282.9,283.43,282.8,282.8,9055.0
2018-10-15 15:45:00,282.62,283.12,282.11,282.11,32136.0,282.62,283.12,282.11,282.11,32136.0
2018-10-15 15:50:00,281.9,282.36,281.74,282.17,26176.0,281.9,282.36,281.74,282.17,26176.0
2018-10-15 15:55:00,282.18,282.38,281.67,281.73,45077.0,282.18,282.38,281.67,281.73,45077.0
2018-10-16 09:30:00,283.66,284.64,280.17,280.6,19443.0,283.66,284.64,280.17,280.6,19443.0
2018-10-16 09:35:00,280.01,281.22,279.88,281.01,7425.0,280.01,281.22,279.88,281.01,7425.0
2018-10-16 09:40:00,281.35,281.68,280.99,281.06,2626.0,281.35,281.68,280.99,281.06,2626.0
2018-10-16 09:45:00,280.94,280.94,279.13,279.34,4320.0,280.94,280.94,279.13,279.34,4320.0
2018-10-16 09:50:00,279.36,279.53,278.23,278.56,8102.0,279.36,279.53,278.23,278.56,8102.0
2018-10-16 09:55:00,278.73,280.95,278.72,280.34,11033.0,278.73,280.95,278.72,280.34,11033.0
2018-10-16 10:00:00,280.65,281.15,279.86,279.91,6879.0,280.65,281.15,279.86,279.91,6879.0
2018-10-16 10:05:00,279.91,281.49,279.8,280.92,13706.0,279.91,281.49,279.8,280.92,13706.0
2018-10-16 10:10:00,281.25,281.38,280.6,280.7,5400.0,281.25,281.38,280.6,280.7,5400.0
2018-10-16 10:15:00,280.68,281.3,280.68,281.07,7300.0,280.68,281.3,280.68,281.07,7300.0
2018-10-16 10:20:00,281.08,282.53,281.08,282.24,9953.0,281.08,282.53,281.08,282.24,9953.0
2018-10-16 10:25:00,282.26,282.3,281.73,282.03,2418.0,282.26,282.3,281.73,282.03,2418.0
2018-10-16 10:30:00,281.88,281.88,281.51,281.68,6310.0,281.88,281.88,281.51,281.68,6310.0
2018-10-16 10:35:00,281.77,282.23,281.67,282.1,5339.0,281.77,282.23,281.67,282.1,5339.0
2018-10-16 10:40:00,282.23,283.6,282.23,283.14,4300.0,282.23,283.6,282.23,283.14,4300.0
2018-10-16 10:45:00,283.19,283.27,281.77,281.85,4362.0,283.19,283.27,281.77,281.85,4362.0
2018-10-16 10:50:00,281.76,281.93,281.13,281.52,6643.0,281.76,281.93,281.13,281.52,6643.0
2018-10-16 10:55:00,281.4,282.26,281.4,282.1,2300.0,281.4,282.26,281.4,282.1,2300.0
2018-10-16 11:00:00,281.9,282.07,281.54,281.65,7460.0,281.9,282.07,281.54,281.65,7460.0
2018-10-16 11:05:00,281.73,282.29,281.72,282.0,9162.0,281.73,282.29,281.72,282.0,9162.0
2018-10-16 11:10:00,281.91,282.85,281.49,282.85,5104.0,281.91,282.85,281.49,282.85,5104.0
2018-10-16 11:15:00,282.98,283.21,282.67,282.67,10775.0,282.98,283.21,282.67,282.67,10775.0
2018-10-16 11:20:00,282.55,283.4,282.54,283.4,4512.0,282.55,283.4,282.54,283.4,4512.0
2018-10-16 11:25:00,283.17,283.52,282.87,283.42,5403.0,283.17,283.52,282.87,283.42,5403.0
2018-10-16 11:30:00,283.22,284.41,283.2,284.4,10622.0,283.22,284.41,283.2,284.4,10622.0
2018-10-16 11:35:00,284.16,284.5,284.15,284.38,3562.0,284.16,284.5,284.15,284.38,3562.0
2018-10-16 11:40:00,284.25,284.5,284.0,284.23,6600.0,284.25,284.5,284.0,284.23,6600.0
2018-10-16 11:45:00,284.16,284.43,283.94,284.21,10400.0,284.16,284.43,283.94,284.21,10400.0
2018-10-16 11:50:00,284.23,284.47,283.99,284.24,4816.0,284.23,284.47,283.99,284.24,4816.0
2018-10-16 11:55:00,284.47,284.48,283.63,283.63,5200.0,284.47,284.48,283.63,283.63,5200.0
2018-10-16 12:00:00,283.59,283.75,283.1,283.75,4450.0,283.59,283.75,283.1,283.75,4450.0
2018-10-16 12:05:00,283.7,283.71,283.43,283.57,3657.0,283.7,283.71,283.43,283.57,3657.0
2018-10-16 12:10:00,283.52,283.7,283.41,283.69,6660.0,283.52,283.7,283.41,283.69,6660.0
2018-10-16 12:15:00,283.74,284.5,283.74,284.05,5997.0,283.74,284.5,283.74,284.05,5997.0
2018-10-16 12:20:00,284.07,284.27,284.01,284.27,2848.0,284.07,284.27,284.01,284.27,2848.0
2018-10-16 12:25:00,284.2,284.38,284.01,284.32,3118.0,284.2,284.38,284.01,284.32,3118.0
2018-10-16 12:30:00,284.27,284.27,283.97,283.97,2300.0,284.27,284.27,283.97,283.97,2300.0
2018-10-16 12:35:00,284.09,284.2,283.96,284.01,2428.0,284.09,284.2,283.96,284.01,2428.0
2018-10-16 12:40:00,283.99,284.06,283.73,283.75,1840.0,283.99,284.06,283.73,283.75,1840.0
2018-10-16 12:45:00,283.64,283.68,283.33,283.53,4680.0,283.64,283.68,283.33,283.53,4680.0
2018-10-16 12:50:00,283.6,283.64,283.37,283.38,1400.0,283.6,283.64,283.37,283.38,1400.0
2018-10-16 12:55:00,283.6,283.74,283.46,283.64,2200.0,283.6,283.74,283.46,283.64,2200.0
2018-10-16 13:00:00,283.66,284.08,283.66,283.78,2900.0,283.66,284.08,283.66,283.78,2900.0
2018-10-16 13:05:00,283.88,284.08,283.7,283.84,11301.0,283.88,284.08,283.7,283.84,11301.0
2018-10-16 13:10:00,283.83,283.83,283.19,283.19,2253.0,283.83,283.83,283.19,283.19,2253.0
2018-10-16 13:15:00,283.19,283.31,283.14,283.25,1704.0,283.19,283.31,283.14,283.25,1704.0
2018-10-16 13:20:00,283.2,283.46,283.03,283.03,3100.0,283.2,283.46,283.03,283.03,3100.0
2018-10-16 13:25:00,283.04,283.06,282.74,282.89,6000.0,283.04,283.06,282.74,282.89,6000.0
2018-10-16 13:30:00,282.65,282.96,282.55,282.66,3352.0,282.65,282.96,282.55,282.66,3352.0
2018-10-16 13:35:00,282.66,282.88,282.65,282.67,1700.0,282.66,282.88,282.65,282.67,1700.0
2018-10-16 13:40:00,282.67,283.0,282.59,282.81,9399.0,282.67,283.0,282.59,282.81,9399.0
2018-10-16 13:45:00,282.81,283.46,282.72,283.46,6050.0,282.81,283.46,282.72,283.46,6050.0
2018-10-16 13:50:00,283.42,283.55,283.24,283.24,4700.0,283.42,283.55,283.24,283.24,4700.0
2018-10-16 13:55:00,283.26,283.33,283.02,283.14,2700.0,283.26,283.33,283.02,283.14,2700.0
2018-10-16 14:00:00,283.24,283.37,283.08,283.37,2600.0,283.24,283.37,283.08,283.37,2600.0
2018-10-16 14:05:00,283.44,284.42,283.33,284.32,4743.0,283.44,284.42,283.33,284.32,4743.0
2018-10-16 14:10:00,284.33,284.69,284.16,284.44,4762.0,284.33,284.69,284.16,284.44,4762.0
2018-10-16 14:15:00,284.5,284.71,284.49,284.71,1800.0,284.5,284.71,284.49,284.71,1800.0
2018-10-16 14:20:00,284.71,284.79,284.53,284.7,2604.0,284.71,284.79,284.53,284.7,2604.0
2018-10-16 14:25:00,284.72,284.98,284.64,284.84,4490.0,284.72,284.98,284.64,284.84,4490.0
2018-10-16 14:30:00,284.92,284.99,284.68,284.88,1600.0,284.92,284.99,284.68,284.88,1600.0
2018-10-16 14:35:00,284.74,284.9,284.7,284.71,3542.0,284.74,284.9,284.7,284.71,3542.0
2018-10-16 14:40:00,284.66,284.89,284.27,284.27,7229.0,284.66,284.89,284.27,284.27,7229.0
2018-10-16 14:45:00,284.47,286.0,284.38,285.66,19324.0,284.47,286.0,284.38,285.66,19324.0
2018-10-16 14:50:00,285.62,286.47,285.52,285.55,5724.0,285.62,286.47,285.52,285.55,5724.0
2018-10-16 14:55:00,285.46,285.5,284.86,285.04,4295.0,285.46,285.5,284.86,285.04,4295.0
2018-10-16 15:00:00,284.87,285.04,284.76,284.79,4162.0,284.87,285.04,284.76,284.79,4162.0
2018-10-16 15:05:00,284.7,285.49,284.7,285.42,7009.0,284.7,285.49,284.7,285.42,7009.0
2018-10-16 15:10:00,285.29,285.88,285.28,285.88,5508.0,285.29,285.88,285.28,285.88,5508.0
2018-10-16 15:15:00,285.94,285.94,285.5,285.62,6170.0,285.94,285.94,285.5,285.62,6170.0
2018-10-16 15:20:00,285.49,285.49,285.04,285.05,3910.0,285.49,285.49,285.04,285.05,3910.0
2018-10-16 15:25:00,285.12,285.46,284.99,285.46,2438.0,285.12,285.46,284.99,285.46,2438.0
2018-10-16 15:30:00,285.41,285.55,285.25,285.55,5900.0,285.41,285.55,285.25,285.55,5900.0
2018-10-16 15:35:00,285.6,285.63,285.3,285.55,4583.0,285.6,285.63,285.3,285.55,4583.0
2018-10-16 15:40:00,285.68,285.9,285.68,285.74,5670.0,285.68,285.9,285.68,285.74,5670.0
2018-10-16 15:45:00,285.74,286.52,285.74,286.38,21070.0,285.74,286.52,285.74,286.38,21070.0
2018-10-16 15:50:00,286.47,286.55,286.14,286.24,19941.0,286.47,286.55,286.14,286.24,19941.0
2018-10-16 15:55:00,286.24,286.29,285.33,285.39,40319.0,286.24,286.29,285.33,285.39,40319.0
2018-10-17 09:30:00,286.33,287.05,284.1,285.55,18970.0,286.33,287.05,284.1,285.55,18970.0
2018-10-17 09:35:00,284.77,284.78,283.89,283.92,3375.0,284.77,284.78,283.89,283.92,3375.0
2018-10-17 09:40:00,284.01,284.62,283.77,284.12,5000.0,284.01,284.62,283.77,284.12,5000.0
2018-10-17 09:45:00,283.99,283.99,282.73,282.98,2479.0,283.99,283.99,282.73,282.98,2479.0
2018-10-17 09:50:00,282.75,282.76,281.55,282.0,17716.0,282.75,282.76,281.55,282.0,17716.0
2018-10-17 09:55:00,282.39,282.77,281.91,281.91,4560.0,282.39,282.77,281.91,281.91,4560.0
2018-10-17 10:00:00,282.0,282.0,281.27,281.58,3955.0,282.0,282.0,281.27,281.58,3955.0
2018-10-17 10:05:00,281.47,282.02,281.47,282.01,3800.0,281.47,282.02,281.47,282.01,3800.0
2018-10-17 10:10:00,281.97,282.18,280.6,280.6,8139.0,281.97,282.18,280.6,280.6,8139.0
2018-10-17 10:15:00,280.54,280.63,279.45,279.45,6990.0,280.54,280.63,279.45,279.45,6990.0
2018-10-17 10:20:00,279.48,280.53,279.42,280.06,7556.0,279.48,280.53,279.42,280.06,7556.0
2018-10-17 10:25:00,280.2,280.98,280.2,280.9,2801.0,280.2,280.98,280.2,280.9,2801.0
2018-10-17 10:30:00,280.78,280.91,279.99,279.99,3000.0,280.78,280.91,279.99,279.99,3000.0
2018-10-17 10:35:00,280.0,280.27,279.63,279.85,3254.0,280.0,280.27,279.63,279.85,3254.0
2018-10-17 10:40:00,279.97,279.97,278.96,279.65,3894.0,279.97,279.97,278.96,279.65,3894.0
2018-10-17 10:45:00,279.02,279.71,279.02,279.65,4822.0,279.02,279.71,279.02,279.65,4822.0
2018-10-17 10:50:00,279.68,280.0,279.56,279.79,2858.0,279.68,280.0,279.56,279.79,2858.0
2018-10-17 10:55:00,280.05,280.09,279.62,279.79,1890.0,280.05,280.09,279.62,279.79,1890.0
2018-10-17 11:00:00,279.75,280.13,279.72,280.0,2960.0,279.75,280.13,279.72,280.0,2960.0
2018-10-17 11:05:00,279.84,280.43,279.78,280.28,2895.0,279.84,280.43,279.78,280.28,2895.0
2018-10-17 11:10:00,280.36,280.81,280.35,280.81,1828.0,280.36,280.81,280.35,280.81,1828.0
2018-10-17 11:15:00,280.78,281.37,280.68,281.03,4980.0,280.78,281.37,280.68,281.03,4980.0
2018-10-17 11:20:00,280.83,281.08,280.68,280.91,2200.0,280.83,281.08,280.68,280.91,2200.0
2018-10-17 11:25:00,280.88,280.9,280.64,280.84,1600.0,280.88,280.9,280.64,280.84,1600.0
2018-10-17 11:30:00,280.92,281.06,280.65,280.65,11656.0,280.92,281.06,280.65,280.65,11656.0
2018-10-17 11:35:00,280.81,281.01,280.26,280.35,36973.0,280.81,281.01,280.26,280.35,36973.0
2018-10-17 11:40:00,280.31,281.63,280.1,281.56,9400.0,280.31,281.63,280.1,281.56,9400.0
2018-10-17 11:45:00,281.61,282.14,281.46,281.93,3770.0,281.61,282.14,281.46,281.93,3770.0
2018-10-17 11:50:00,281.91,282.03,281.0,281.0,2706.0,281.91,282.03,281.0,281.0,2706.0
2018-10-17 11:55:00,281.0,281.37,280.88,281.22,2826.0,281.0,281.37,280.88,281.22,2826.0
2018-10-17 12:00:00,281.04,281.46,281.04,281.4,1203.0,281.04,281.46,281.04,281.4,1203.0
2018-10-17 12:05:00,281.37,281.8,281.35,281.5,4649.0,281.37,281.8,281.35,281.5,4649.0
2018-10-17 12:10:00,281.62,281.73,281.36,281.72,2355.0,281.62,281.73,281.36,281.72,2355.0
2018-10-17 12:15:00,281.73,282.3,281.67,282.02,7796.0,281.73,282.3,281.67,282.02,7796.0
2018-10-17 12:20:00,282.19,282.21,281.91,282.21,1450.0,282.19,282.21,281.91,282.21,1450.0
2018-10-17 12:25:00,282.08,282.32,281.91,282.06,4800.0,282.08,282.32,281.91,282.06,4800.0
2018-10-17 12:30:00,281.92,282.05,281.62,281.73,6600.0,281.92,282.05,281.62,281.73,6600.0
2018-10-17 12:35:00,281.83,281.89,281.49,281.62,1900.0,281.83,281.89,281.49,281.62,1900.0
2018-10-17 12:40:00,281.74,281.79,281.45,281.53,3302.0,281.74,281.79,281.45,281.53,3302.0
2018-10-17 12:45:00,281.41,281.41,280.73,280.73,1520.0,281.41,281.41,280.73,280.73,1520.0
2018-10-17 12:50:00,280.78,281.17,280.78,281.16,2150.0,280.78,281.17,280.78,281.16,2150.0
2018-10-17 12:55:00,281.29,281.43,281.21,281.21,1453.0,281.29,281.43,281.21,281.21,1453.0
2018-10-17 13:00:00,281.19,282.1,281.19,282.09,3160.0,281.19,282.1,281.19,282.09,3160.0
2018-10-17 13:05:00,282.23,282.25,281.74,281.82,1579.0,282.23,282.25,281.74,281.82,1579.0
2018-10-17 13:10:00,281.64,281.76,281.52,281.73,1820.0,281.64,281.76,281.52,281.73,1820.0
2018-10-17 13:15:00,281.51,281.52,281.24,281.26,1100.0,281.51,281.52,281.24,281.26,1100.0
2018-10-17 13:20:00,281.09,281.42,281.07,281.41,1400.0,281.09,281.42,281.07,281.41,1400.0
2018-10-17 13:25:00,281.57,281.69,281.25,281.61,3900.0,281.57,281.69,281.25,281.61,3900.0
2018-10-17 13:30:00,281.62,281.62,281.24,281.4,2024.0,281.62,281.62,281.24,281.4,2024.0
2018-10-17 13:35:00,281.29,281.74,281.17,281.74,2021.0,281.29,281.74,281.17,281.74,2021.0
2018-10-17 13:40:00,281.77,281.92,281.54,281.54,1400.0,281.77,281.92,281.54,281.54,1400.0
2018-10-17 13:45:00,281.71,281.82,281.49,281.76,3475.0,281.71,281.82,281.49,281.76,3475.0
2018-10-17 13:50:00,281.53,281.55,281.49,281.49,900.0,281.53,281.55,281.49,281.49,900.0
2018-10-17 13:55:00,281.63,281.63,281.17,281.31,1900.0,281.63,281.63,281.17,281.31,1900.0
2018-10-17 14:00:00,281.2,281.46,280.84,281.12,3100.0,281.2,281.46,280.84,281.12,3100.0
2018-10-17 14:05:00,281.31,281.57,281.09,281.4,1950.0,281.31,281.57,281.09,281.4,1950.0
2018-10-17 14:10:00,281.27,281.43,281.23,281.37,1734.0,281.27,281.43,281.23,281.37,1734.0
2018-10-17 14:15:00,281.3,281.3,280.59,280.86,3200.0,281.3,281.3,280.59,280.86,3200.0
2018-10-17 14:20:00,280.85,280.85,280.33,280.43,2298.0,280.85,280.85,280.33,280.43,2298.0
2018-10-17 14:25:00,280.5,280.72,280.22,280.35,4179.0,280.5,280.72,280.22,280.35,4179.0
2018-10-17 14:30:00,280.16,280.53,280.16,280.45,3978.0,280.16,280.53,280.16,280.45,3978.0
2018-10-17 14:35:00,280.28,280.31,280.16,280.16,1000.0,280.28,280.31,280.16,280.16,1000.0
2018-10-17 14:40:00,280.22,280.56,280.19,280.56,2454.0,280.22,280.56,280.19,280.56,2454.0
2018-10-17 14:45:00,281.0,281.38,280.81,281.38,2698.0,281.0,281.38,280.81,281.38,2698.0
2018-10-17 14:50:00,281.43,281.76,281.31,281.64,3300.0,281.43,281.76,281.31,281.64,3300.0
2018-10-17 14:55:00,281.73,282.07,281.7,281.93,1282.0,281.73,282.07,281.7,281.93,1282.0
2018-10-17 15:00:00,282.1,282.27,281.87,282.16,1900.0,282.1,282.27,281.87,282.16,1900.0
2018-10-17 15:05:00,282.27,282.41,282.12,282.17,3134.0,282.27,282.41,282.12,282.17,3134.0
2018-10-17 15:10:00,282.39,282.42,282.21,282.34,2570.0,282.39,282.42,282.21,282.34,2570.0
2018-10-17 15:15:00,282.17,282.17,281.92,282.01,2800.0,282.17,282.17,281.92,282.01,2800.0
2018-10-17 15:20:00,281.95,282.04,281.88,282.04,1555.0,281.95,282.04,281.88,282.04,1555.0
2018-10-17 15:25:00,282.16,282.37,282.06,282.37,3704.0,282.16,282.37,282.06,282.37,3704.0
2018-10-17 15:30:00,282.25,282.5,281.82,282.04,3257.0,282.25,282.5,281.82,282.04,3257.0
2018-10-17 15:35:00,281.96,282.06,281.78,281.79,3983.0,281.96,282.06,281.78,281.79,3983.0
2018-10-17 15:40:00,281.76,282.07,281.41,281.64,4662.0,281.76,282.07,281.41,281.64,4662.0
2018-10-17 15:45:00,281.48,281.94,281.36,281.75,9336.0,281.48,281.94,281.36,281.75,9336.0
2018-10-17 15:50:00,281.37,282.14,281.36,282.07,10059.0,281.37,282.14,281.36,282.07,10059.0
2018-10-17 15:55:00,282.03,282.3,281.82,281.91,21777.0,282.03,282.3,281.82,281.91,21777.0
2018-10-18 09:30:00,280.63,283.17,280.58,281.8,9510.0,280.63,283.17,280.58,281.8,9510.0
2018-10-18 09:35:00,280.88,281.46,280.33,280.51,4220.0,280.88,281.46,280.33,280.51,4220.0
2018-10-18 09:40:00,280.83,281.15,280.51,280.79,1500.0,280.83,281.15,280.51,280.79,1500.0
2018-10-18 09:45:00,280.71,280.92,280.68,280.69,2795.0,280.71,280.92,280.68,280.69,2795.0
2018-10-18 09:50:00,280.68,280.75,279.35,279.47,9889.0,280.68,280.75,279.35,279.47,9889.0
2018-10-18 09:55:00,279.63,280.2,279.51,279.87,4007.0,279.63,280.2,279.51,279.87,4007.0
2018-10-18 10:00:00,280.0,280.75,279.94,280.27,5083.0,280.0,280.75,279.94,280.27,5083.0
2018-10-18 10:05:00,280.46,280.46,278.9,278.9,3015.0,280.46,280.46,278.9,278.9,3015.0
2018-10-18 10:10:00,279.05,279.32,278.97,279.22,1600.0,279.05,279.32,278.97,279.22,1600.0
2018-10-18 10:15:00,279.46,279.72,278.99,279.3,7546.0,279.46,279.72,278.99,279.3,7546.0
2018-10-18 10:20:00,279.09,279.59,278.96,279.37,5452.0,279.09,279.59,278.96,279.37,5452.0
2018-10-18 10:25:00,279.55,279.78,279.22,279.58,3742.0,279.55,279.78,279.22,279.58,3742.0
2018-10-18 10:30:00,279.73,280.28,279.65,280.2,3452.0,279.73,280.28,279.65,280.2,3452.0
2018-10-18 10:35:00,280.28,280.83,280.24,280.37,3110.0,280.28,280.83,280.24,280.37,3110.0
2018-10-18 10:40:00,280.3,280.52,279.72,279.72,7082.0,280.3,280.52,279.72,279.72,7082.0
2018-10-18 10:45:00,279.83,279.98,279.43,279.61,6181.0,279.83,279.98,279.43,279.61,6181.0
2018-10-18 10:50:00,279.72,280.33,279.71,280.32,2592.0,279.72,280.33,279.71,280.32,2592.0
2018-10-18 10:55:00,280.36,280.37,279.67,279.67,4561.0,280.36,280.37,279.67,279.67,4561.0
2018-10-18 11:00:00,279.68,279.98,279.2,279.29,4109.0,279.68,279.98,279.2,279.29,4109.0
2018-10-18 11:05:00,279.34,279.36,278.84,278.86,3200.0,279.34,279.36,278.84,278.86,3200.0
2018-10-18 11:10:00,278.85,279.09,278.84,279.05,2429.0,278.85,279.09,278.84,279.05,2429.0
2018-10-18 11:15:00,279.3,279.72,279.3,279.56,2455.0,279.3,279.72,279.3,279.56,2455.0
2018-10-18 11:20:00,279.31,279.5,279.12,279.12,1949.0,279.31,279.5,279.12,279.12,1949.0
2018-10-18 11:25:00,279.28,279.53,278.73,278.75,4592.0,279.28,279.53,278.73,278.75,4592.0
2018-10-18 11:30:00,278.62,278.73,278.13,278.13,4706.0,278.62,278.73,278.13,278.13,4706.0
2018-10-18 11:35:00,278.1,278.1,277.48,277.81,8060.0,278.1,278.1,277.48,277.81,8060.0
2018-10-18 11:40:00,277.75,277.77,276.54,277.28,26488.0,277.75,277.77,276.54,277.28,26488.0
2018-10-18 11:45:00,277.12,277.2,275.8,275.81,7150.0,277.12,277.2,275.8,275.81,7150.0
2018-10-18 11:50:00,275.83,276.44,275.64,276.11,5749.0,275.83,276.44,275.64,276.11,5749.0
2018-10-18 11:55:00,276.22,276.34,275.5,275.85,4966.0,276.22,276.34,275.5,275.85,4966.0
2018-10-18 12:00:00,275.48,276.12,275.46,275.79,9245.0,275.48,276.12,275.46,275.79,9245.0
2018-10-18 12:05:00,275.66,275.99,275.63,275.71,3050.0,275.66,275.99,275.63,275.71,3050.0
2018-10-18 12:10:00,275.61,275.73,275.47,275.54,3800.0,275.61,275.73,275.47,275.54,3800.0
2018-10-18 12:15:00,275.54,275.66,274.55,274.67,10812.0,275.54,275.66,274.55,274.67,10812.0
2018-10-18 12:20:00,274.69,275.09,274.62,275.08,6705.0,274.69,275.09,274.62,275.08,6705.0
2018-10-18 12:25:00,275.08,275.46,275.08,275.27,2760.0,275.08,275.46,275.08,275.27,2760.0
2018-10-18 12:30:00,275.04,275.32,274.63,275.32,6426.0,275.04,275.32,274.63,275.32,6426.0
2018-10-18 12:35:00,275.15,275.16,274.86,274.96,4367.0,275.15,275.16,274.86,274.96,4367.0
2018-10-18 12:40:00,275.08,275.86,274.95,275.57,9388.0,275.08,275.86,274.95,275.57,9388.0
2018-10-18 12:45:00,275.54,275.54,275.23,275.31,2100.0,275.54,275.54,275.23,275.31,2100.0
2018-10-18 12:50:00,275.4,275.4,274.74,274.85,6857.0,275.4,275.4,274.74,274.85,6857.0
2018-10-18 12:55:00,274.87,274.87,274.36,274.36,3712.0,274.87,274.87,274.36,274.36,3712.0
2018-10-18 13:00:00,274.28,274.57,274.27,274.46,2739.0,274.28,274.57,274.27,274.46,2739.0
2018-10-18 13:05:00,274.46,274.46,273.74,273.85,13730.0,274.46,274.46,273.74,273.85,13730.0
2018-10-18 13:10:00,273.76,274.03,273.74,273.96,7330.0,273.76,274.03,273.74,273.96,7330.0
2018-10-18 13:15:00,273.97,274.02,273.64,273.87,3700.0,273.97,274.02,273.64,273.87,3700.0
2018-10-18 13:20:00,273.87,274.05,273.57,273.84,8007.0,273.87,274.05,273.57,273.84,8007.0
2018-10-18 13:25:00,273.78,274.21,273.62,273.8,12876.0,273.78,274.21,273.62,273.8,12876.0
2018-10-18 13:30:00,273.8,273.8,273.32,273.76,17503.0,273.8,273.8,273.32,273.76,17503.0
2018-10-18 13:35:00,273.69,273.8,273.06,273.27,8678.0,273.69,273.8,273.06,273.27,8678.0
2018-10-18 13:40:00,273.12,273.19,271.74,271.74,7123.0,273.12,273.19,271.74,271.74,7123.0
2018-10-18 13:45:00,271.91,272.52,271.89,272.42,5823.0,271.91,272.52,271.89,272.42,5823.0
2018-10-18 13:50:00,272.61,272.61,272.07,272.07,2947.0,272.61,272.61,272.07,272.07,2947.0
2018-10-18 13:55:00,272.24,272.67,272.12,272.51,5472.0,272.24,272.67,272.12,272.51,5472.0
2018-10-18 14:00:00,272.35,272.78,272.1,272.39,5241.0,272.35,272.78,272.1,272.39,5241.0
2018-10-18 14:05:00,272.2,272.87,272.2,272.53,7062.0,272.2,272.87,272.2,272.53,7062.0
2018-10-18 14:10:00,272.36,272.65,272.2,272.28,5157.0,272.36,272.65,272.2,272.28,5157.0
2018-10-18 14:15:00,272.2,272.2,271.68,271.86,10613.0,272.2,272.2,271.68,271.86,10613.0
2018-10-18 14:20:00,271.82,272.65,271.58,272.65,7845.0,271.82,272.65,271.58,272.65,7845.0
2018-10-18 14:25:00,272.47,272.53,271.53,271.53,7228.0,272.47,272.53,271.53,271.53,7228.0
2018-10-18 14:30:00,271.54,271.9,271.26,271.71,9938.0,271.54,271.9,271.26,271.71,9938.0
2018-10-18 14:35:00,271.72,272.25,271.67,271.72,3520.0,271.72,272.25,271.67,271.72,3520.0
2018-10-18 14:40:00,271.77,272.97,271.77,272.97,9837.0,271.77,272.97,271.77,272.97,9837.0
2018-10-18 14:45:00,273.16,273.71,273.07,273.18,4900.0,273.16,273.71,273.07,273.18,4900.0
2018-10-18 14:50:00,273.22,273.68,273.22,273.59,4604.0,273.22,273.68,273.22,273.59,4604.0
2018-10-18 14:55:00,273.43,273.67,273.22,273.22,4143.0,273.43,273.67,273.22,273.22,4143.0
2018-10-18 15:00:00,273.15,273.22,272.63,272.63,5524.0,273.15,273.22,272.63,272.63,5524.0
2018-10-18 15:05:00,272.56,272.72,272.17,272.43,11661.0,272.56,272.72,272.17,272.43,11661.0
2018-10-18 15:10:00,272.44,272.54,272.17,272.44,6074.0,272.44,272.54,272.17,272.44,6074.0
2018-10-18 15:15:00,272.45,273.29,272.24,272.78,8149.0,272.45,273.29,272.24,272.78,8149.0
2018-10-18 15:20:00,272.59,272.93,272.44,272.85,8542.0,272.59,272.93,272.44,272.85,8542.0
2018-10-18 15:25:00,272.87,273.64,272.8,273.23,8470.0,272.87,273.64,272.8,273.23,8470.0
2018-10-18 15:30:00,272.94,273.03,272.5,272.64,8126.0,272.94,273.03,272.5,272.64,8126.0
2018-10-18 15:35:00,272.61,273.03,272.44,272.92,8396.0,272.61,273.03,272.44,272.92,8396.0
2018-10-18 15:40:00,273.02,273.42,272.74,272.78,7900.0,273.02,273.42,272.74,272.78,7900.0
2018-10-18 15:45:00,272.78,272.94,272.67,272.85,17600.0,272.78,272.94,272.67,272.85,17600.0
2018-10-18 15:50:00,272.84,273.17,272.78,273.1,19698.0,272.84,273.17,272.78,273.1,19698.0
2018-10-18 15:55:00,273.13,273.46,272.95,273.44,47261.0,273.13,273.46,272.95,273.44,47261.0
2018-10-19 09:30:00,275.5,277.86,274.55,275.5,29003.0,275.5,277.86,274.55,275.5,29003.0
2018-10-19 09:35:00,273.67,274.87,273.67,274.79,900.0,273.67,274.87,273.67,274.79,900.0
2018-10-19 09:40:00,274.85,275.86,273.82,274.51,5807.0,274.85,275.86,273.82,274.51,5807.0
2018-10-19 09:45:00,274.66,274.67,273.82,274.43,8738.0,274.66,274.67,273.82,274.43,8738.0
2018-10-19 09:50:00,274.74,275.7,274.74,275.18,5939.0,274.74,275.7,274.74,275.18,5939.0
2018-10-19 09:55:00,275.3,275.65,274.1,274.6,13686.0,275.3,275.65,274.1,274.6,13686.0
2018-10-19 10:00:00,274.61,275.82,274.22,275.79,5300.0,274.61,275.82,274.22,275.79,5300.0
2018-10-19 10:05:00,275.79,276.28,275.78,276.28,7455.0,275.79,276.28,275.78,276.28,7455.0
2018-10-19 10:10:00,276.37,276.6,275.85,275.86,5190.0,276.37,276.6,275.85,275.86,5190.0
2018-10-19 10:15:00,275.77,276.65,275.77,275.94,6600.0,275.77,276.65,275.77,275.94,6600.0
2018-10-19 10:20:00,276.07,277.44,276.07,277.34,13447.0,276.07,277.44,276.07,277.34,13447.0
2018-10-19 10:25:00,277.31,277.32,276.58,276.89,10400.0,277.31,277.32,276.58,276.89,10400.0
2018-10-19 10:30:00,276.61,276.87,275.95,276.02,11512.0,276.61,276.87,275.95,276.02,11512.0
2018-10-19 10:35:00,275.82,276.14,275.82,276.03,6990.0,275.82,276.14,275.82,276.03,6990.0
2018-10-19 10:40:00,276.03,276.44,275.89,276.44,7847.0,276.03,276.44,275.89,276.44,7847.0
2018-10-19 10:45:00,276.42,276.5,275.91,276.11,6986.0,276.42,276.5,275.91,276.11,6986.0
2018-10-19 10:50:00,276.08,276.25,275.96,276.02,4998.0,276.08,276.25,275.96,276.02,4998.0
2018-10-19 10:55:00,276.06,276.33,275.99,276.12,11487.0,276.06,276.33,275.99,276.12,11487.0
2018-10-19 11:00:00,276.32,276.33,275.97,275.98,8292.0,276.32,276.33,275.97,275.98,8292.0
2018-10-19 11:05:00,275.98,276.07,275.62,275.62,5553.0,275.98,276.07,275.62,275.62,5553.0
2018-10-19 11:10:00,275.69,275.77,275.08,275.54,3953.0,275.69,275.77,275.08,275.54,3953.0
2018-10-19 11:15:00,275.55,275.92,275.31,275.31,3175.0,275.55,275.92,275.31,275.31,3175.0
2018-10-19 11:20:00,275.25,275.35,274.14,274.32,15390.0,275.25,275.35,274.14,274.32,15390.0
2018-10-19 11:25:00,274.32,274.88,274.05,274.87,8900.0,274.32,274.88,274.05,274.87,8900.0
2018-10-19 11:30:00,275.04,275.04,273.69,273.82,2255.0,275.04,275.04,273.69,273.82,2255.0
2018-10-19 11:35:00,273.63,274.05,273.3,274.05,7111.0,273.63,274.05,273.3,274.05,7111.0
2018-10-19 11:40:00,273.92,273.92,273.1,273.11,5307.0,273.92,273.92,273.1,273.11,5307.0
2018-10-19 11:45:00,273.08,273.42,272.39,272.59,6075.0,273.08,273.42,272.39,272.59,6075.0
2018-10-19 11:50:00,272.72,273.12,272.71,273.06,5505.0,272.72,273.12,272.71,273.06,5505.0
2018-10-19 11:55:00,273.08,273.93,273.0,273.92,5521.0,273.08,273.93,273.0,273.92,5521.0
2018-10-19 12:00:00,274.06,274.06,273.58,273.85,8912.0,274.06,274.06,273.58,273.85,8912.0
2018-10-19 12:05:00,273.96,274.18,273.96,274.05,1125.0,273.96,274.18,273.96,274.05,1125.0
2018-10-19 12:10:00,274.0,274.0,273.32,273.53,12101.0,274.0,274.0,273.32,273.53,12101.0
2018-10-19 12:15:00,273.53,273.98,273.53,273.98,7000.0,273.53,273.98,273.53,273.98,7000.0
2018-10-19 12:20:00,273.96,274.33,273.92,274.24,8970.0,273.96,274.33,273.92,274.24,8970.0
2018-10-19 12:25:00,274.24,274.52,274.16,274.22,26804.0,274.24,274.52,274.16,274.22,26804.0
2018-10-19 12:30:00,274.11,274.22,272.99,273.15,3531.0,274.11,274.22,272.99,273.15,3531.0
2018-10-19 12:35:00,273.13,273.19,272.81,272.84,7971.0,273.13,273.19,272.81,272.84,7971.0
2018-10-19 12:40:00,272.85,273.35,272.77,273.23,5119.0,272.85,273.35,272.77,273.23,5119.0
2018-10-19 12:45:00,273.4,273.47,273.22,273.47,4865.0,273.4,273.47,273.22,273.47,4865.0
2018-10-19 12:50:00,273.45,273.7,273.23,273.7,4404.0,273.45,273.7,273.23,273.7,4404.0
2018-10-19 12:55:00,273.81,273.85,273.55,273.63,2001.0,273.81,273.85,273.55,273.63,2001.0
2018-10-19 13:00:00,273.52,273.6,273.03,273.03,3500.0,273.52,273.6,273.03,273.03,3500.0
2018-10-19 13:05:00,273.23,273.39,273.14,273.23,5426.0,273.23,273.39,273.14,273.23,5426.0
2018-10-19 13:10:00,273.37,274.07,273.22,274.07,5007.0,273.37,274.07,273.22,274.07,5007.0
2018-10-19 13:15:00,274.05,274.14,274.04,274.04,1100.0,274.05,274.14,274.04,274.04,1100.0
2018-10-19 13:20:00,274.03,274.22,273.8,273.81,2059.0,274.03,274.22,273.8,273.81,2059.0
2018-10-19 13:25:00,273.9,273.99,273.26,273.31,1500.0,273.9,273.99,273.26,273.31,1500.0
2018-10-19 13:30:00,273.31,273.8,273.17,273.8,5534.0,273.31,273.8,273.17,273.8,5534.0
2018-10-19 13:35:00,273.8,273.91,273.62,273.75,7478.0,273.8,273.91,273.62,273.75,7478.0
2018-10-19 13:40:00,273.78,273.78,272.81,273.25,13251.0,273.78,273.78,272.81,273.25,13251.0
2018-10-19 13:45:00,272.95,273.31,272.81,273.15,8663.0,272.95,273.31,272.81,273.15,8663.0
2018-10-19 13:50:00,272.99,273.3,272.61,273.22,15964.0,272.99,273.3,272.61,273.22,15964.0
2018-10-19 13:55:00,273.29,274.18,273.23,274.18,8783.0,273.29,274.18,273.23,274.18,8783.0
2018-10-19 14:00:00,274.17,274.5,274.17,274.36,22833.0,274.17,274.5,274.17,274.36,22833.0
2018-10-19 14:05:00,274.02,274.14,273.03,273.57,8929.0,274.02,274.14,273.03,273.57,8929.0
2018-10-19 14:10:00,273.61,273.83,273.43,273.55,4107.0,273.61,273.83,273.43,273.55,4107.0
2018-10-19 14:15:00,273.48,273.63,273.07,273.29,6202.0,273.48,273.63,273.07,273.29,6202.0
2018-10-19 14:20:00,273.17,273.86,272.98,273.78,3890.0,273.17,273.86,272.98,273.78,3890.0
2018-10-19 14:25:00,274.13,274.16,273.92,274.0,2900.0,274.13,274.16,273.92,274.0,2900.0
2018-10-19 14:30:00,273.84,273.95,273.26,273.52,6845.0,273.84,273.95,273.26,273.52,6845.0
2018-10-19 14:35:00,273.55,273.65,273.05,273.05,3303.0,273.55,273.65,273.05,273.05,3303.0
2018-10-19 14:40:00,273.05,273.38,272.92,272.92,6500.0,273.05,273.38,272.92,272.92,6500.0
2018-10-19 14:45:00,272.95,273.5,272.66,273.5,6667.0,272.95,273.5,272.66,273.5,6667.0
2018-10-19 14:50:00,273.43,274.05,273.43,273.84,5200.0,273.43,274.05,273.43,273.84,5200.0
2018-10-19 14:55:00,273.79,273.79,273.36,273.36,2900.0,273.79,273.79,273.36,273.36,2900.0
2018-10-19 15:00:00,273.38,273.46,273.15,273.26,4901.0,273.38,273.46,273.15,273.26,4901.0
2018-10-19 15:05:00,273.18,273.19,272.66,272.77,2900.0,273.18,273.19,272.66,272.77,2900.0
2018-10-19 15:10:00,272.77,272.78,272.22,272.23,3237.0,272.77,272.78,272.22,272.23,3237.0
2018-10-19 15:15:00,272.31,273.1,272.18,272.9,10353.0,272.31,273.1,272.18,272.9,10353.0
2018-10-19 15:20:00,272.8,272.84,272.48,272.48,4300.0,272.8,272.84,272.48,272.48,4300.0
2018-10-19 15:25:00,272.31,272.71,272.31,272.63,17970.0,272.31,272.71,272.31,272.63,17970.0
2018-10-19 15:30:00,272.58,272.64,272.19,272.3,30192.0,272.58,272.64,272.19,272.3,30192.0
2018-10-19 15:35:00,272.3,272.3,271.78,271.95,14906.0,272.3,272.3,271.78,271.95,14906.0
2018-10-19 15:40:00,271.97,272.01,271.66,271.75,9992.0,271.97,272.01,271.66,271.75,9992.0
2018-10-19 15:45:00,271.81,271.9,271.29,271.43,13102.0,271.81,271.9,271.29,271.43,13102.0
2018-10-19 15:50:00,271.36,271.55,271.06,271.06,25188.0,271.36,271.55,271.06,271.06,25188.0
2018-10-19 15:55:00,271.05,271.12,270.62,270.74,36043.0,271.05,271.12,270.62,270.74,36043.0
2018-10-22 09:30:00,271.91,272.2,271.58,272.05,16288.0,271.91,272.2,271.58,272.05,16288.0
2018-10-22 09:35:00,271.58,272.0,271.02,271.54,5634.0,271.58,272.0,271.02,271.54,5634.0
2018-10-22 09:40:00,271.26,271.8,271.09,271.48,4959.0,271.26,271.8,271.09,271.48,4959.0
2018-10-22 09:45:00,271.81,271.81,271.02,271.41,42106.0,271.81,271.81,271.02,271.41,42106.0
2018-10-22 09:50:00,271.31,271.88,270.92,271.59,6666.0,271.31,271.88,270.92,271.59,6666.0
2018-10-22 09:55:00,271.81,272.03,271.47,272.02,4300.0,271.81,272.03,271.47,272.02,4300.0
2018-10-22 10:00:00,271.76,272.03,271.51,271.55,2550.0,271.76,272.03,271.51,271.55,2550.0
2018-10-22 10:05:00,271.47,272.19,271.33,272.06,4000.0,271.47,272.19,271.33,272.06,4000.0
2018-10-22 10:10:00,271.98,272.21,271.73,271.73,2750.0,271.98,272.21,271.73,271.73,2750.0
2018-10-22 10:15:00,271.86,271.86,271.23,271.41,2105.0,271.86,271.86,271.23,271.41,2105.0
2018-10-22 10:20:00,271.4,271.93,271.26,271.92,4100.0,271.4,271.93,271.26,271.92,4100.0
2018-10-22 10:25:00,271.61,271.77,271.25,271.77,1700.0,271.61,271.77,271.25,271.77,1700.0
2018-10-22 10:30:00,271.59,272.05,271.41,271.92,5683.0,271.59,272.05,271.41,271.92,5683.0
2018-10-22 10:35:00,271.79,272.02,271.79,271.95,900.0,271.79,272.02,271.79,271.95,900.0
2018-10-22 10:40:00,271.64,272.3,271.34,271.97,4800.0,271.64,272.3,271.34,271.97,4800.0
2018-10-22 10:45:00,271.78,272.49,271.44,272.49,16900.0,271.78,272.49,271.44,272.49,16900.0
2018-10-22 10:50:00,272.53,272.83,272.21,272.44,6650.0,272.53,272.83,272.21,272.44,6650.0
2018-10-22 10:55:00,272.47,272.75,272.25,272.47,4965.0,272.47,272.75,272.25,272.47,4965.0
2018-10-22 11:00:00,272.39,272.79,272.39,272.59,8493.0,272.39,272.79,272.39,272.59,8493.0
2018-10-22 11:05:00,272.6,273.15,272.6,273.0,4404.0,272.6,273.15,272.6,273.0,4404.0
2018-10-22 11:10:00,272.95,272.95,272.41,272.42,1100.0,272.95,272.95,272.41,272.42,1100.0
2018-10-22 11:15:00,272.42,272.8,272.41,272.8,1900.0,272.42,272.8,272.41,272.8,1900.0
2018-10-22 11:20:00,272.86,273.33,272.28,273.06,4746.0,272.86,273.33,272.28,273.06,4746.0
2018-10-22 11:25:00,273.03,273.1,272.83,273.0,2100.0,273.03,273.1,272.83,273.0,2100.0
2018-10-22 11:30:00,272.97,273.07,272.4,272.4,2450.0,272.97,273.07,272.4,272.4,2450.0
2018-10-22 11:35:00,272.75,272.92,272.75,272.9,1200.0,272.75,272.92,272.75,272.9,1200.0
2018-10-22 11:40:00,272.74,272.91,272.66,272.85,1500.0,272.74,272.91,272.66,272.85,1500.0
2018-10-22 11:45:00,272.94,273.19,272.63,273.05,7300.0,272.94,273.19,272.63,273.05,7300.0
2018-10-22 11:50:00,273.17,273.2,272.29,272.81,5600.0,273.17,273.2,272.29,272.81,5600.0
2018-10-22 11:55:00,273.01,273.3,272.84,273.3,2100.0,273.01,273.3,272.84,273.3,2100.0
2018-10-22 12:00:00,273.18,273.18,272.39,272.78,7551.0,273.18,273.18,272.39,272.78,7551.0
2018-10-22 12:05:00,272.79,273.27,272.67,272.77,16300.0,272.79,273.27,272.67,272.77,16300.0
2018-10-22 12:10:00,272.69,273.36,272.68,272.73,35185.0,272.69,273.36,272.68,272.73,35185.0
2018-10-22 12:15:00,272.67,272.9,272.62,272.8,2200.0,272.67,272.9,272.62,272.8,2200.0
2018-10-22 12:20:00,272.86,272.94,272.68,272.82,1500.0,272.86,272.94,272.68,272.82,1500.0
2018-10-22 12:25:00,272.8,272.8,272.06,272.51,4650.0,272.8,272.8,272.06,272.51,4650.0
2018-10-22 12:30:00,272.51,272.51,272.04,272.05,1800.0,272.51,272.51,272.04,272.05,1800.0
2018-10-22 12:35:00,272.18,272.46,272.06,272.45,3600.0,272.18,272.46,272.06,272.45,3600.0
2018-10-22 12:40:00,272.51,272.51,272.17,272.34,3250.0,272.51,272.51,272.17,272.34,3250.0
2018-10-22 12:45:00,272.39,272.68,272.39,272.66,2200.0,272.39,272.68,272.39,272.66,2200.0
2018-10-22 12:50:00,272.58,272.93,272.38,272.38,3100.0,272.58,272.93,272.38,272.38,3100.0
2018-10-22 12:55:00,272.36,272.58,272.18,272.57,3400.0,272.36,272.58,272.18,272.57,3400.0
2018-10-22 13:00:00,272.58,272.66,272.37,272.58,5589.0,272.58,272.66,272.37,272.58,5589.0
2018-10-22 13:05:00,272.5,272.89,272.39,272.39,6806.0,272.5,272.89,272.39,272.39,6806.0
2018-10-22 13:10:00,272.55,272.82,272.4,272.82,1605.0,272.55,272.82,272.4,272.82,1605.0
2018-10-22 13:15:00,272.82,272.93,272.7,272.77,3600.0,272.82,272.93,272.7,272.77,3600.0
2018-10-22 13:20:00,272.66,272.82,272.42,272.42,2428.0,272.66,272.82,272.42,272.42,2428.0
2018-10-22 13:25:00,272.48,272.72,272.41,272.58,1845.0,272.48,272.72,272.41,272.58,1845.0
2018-10-22 13:30:00,272.45,272.83,272.45,272.7,2161.0,272.45,272.83,272.45,272.7,2161.0
2018-10-22 13:35:00,272.91,272.92,272.35,272.53,4455.0,272.91,272.92,272.35,272.53,4455.0
2018-10-22 13:40:00,272.4,272.87,272.4,272.79,1000.0,272.4,272.87,272.4,272.79,1000.0
2018-10-22 13:45:00,272.67,272.72,272.49,272.49,1800.0,272.67,272.72,272.49,272.49,1800.0
2018-10-22 13:50:00,272.49,272.64,272.12,272.12,1900.0,272.49,272.64,272.12,272.12,1900.0
2018-10-22 13:55:00,272.27,272.37,272.15,272.15,1300.0,272.27,272.37,272.15,272.15,1300.0
2018-10-22 14:00:00,272.01,272.06,271.68,271.76,3485.0,272.01,272.06,271.68,271.76,3485.0
2018-10-22 14:05:00,271.94,272.16,271.89,272.05,2600.0,271.94,272.16,271.89,272.05,2600.0
2018-10-22 14:10:00,272.09,272.1,271.84,271.99,2100.0,272.09,272.1,271.84,271.99,2100.0
2018-10-22 14:15:00,272.07,272.21,271.94,272.05,2300.0,272.07,272.21,271.94,272.05,2300.0
2018-10-22 14:20:00,272.01,272.25,272.01,272.05,2200.0,272.01,272.25,272.01,272.05,2200.0
2018-10-22 14:25:00,272.06,272.15,271.96,271.96,1200.0,272.06,272.15,271.96,271.96,1200.0
2018-10-22 14:30:00,272.19,272.27,272.15,272.27,400.0,272.19,272.27,272.15,272.27,400.0
2018-10-22 14:35:00,272.23,272.31,272.11,272.29,2200.0,272.23,272.31,272.11,272.29,2200.0
2018-10-22 14:40:00,272.26,272.39,272.22,272.22,1787.0,272.26,272.39,272.22,272.22,1787.0
2018-10-22 14:45:00,272.37,273.42,272.37,273.42,1633.0,272.37,273.42,272.37,273.42,1633.0
2018-10-22 14:50:00,273.42,273.47,273.28,273.47,900.0,273.42,273.47,273.28,273.47,900.0
2018-10-22 14:55:00,273.73,273.98,273.71,273.88,4796.0,273.73,273.98,273.71,273.88,4796.0
2018-10-22 15:00:00,274.13,274.3,273.96,274.2,2500.0,274.13,274.3,273.96,274.2,2500.0
2018-10-22 15:05:00,274.69,274.69,273.98,274.09,1800.0,274.69,274.69,273.98,274.09,1800.0
2018-10-22 15:10:00,274.32,274.69,274.23,274.69,1300.0,274.32,274.69,274.23,274.69,1300.0
2018-10-22 15:15:00,274.79,274.79,274.49,274.61,4000.0,274.79,274.79,274.49,274.61,4000.0
2018-10-22 15:20:00,274.7,274.74,274.49,274.54,4450.0,274.7,274.74,274.49,274.54,4450.0
2018-10-22 15:25:00,274.48,274.6,274.39,274.53,1880.0,274.48,274.6,274.39,274.53,1880.0
2018-10-22 15:30:00,274.66,274.72,274.49,274.72,2655.0,274.66,274.72,274.49,274.72,2655.0
2018-10-22 15:35:00,274.73,275.15,274.73,274.89,12863.0,274.73,275.15,274.73,274.89,12863.0
2018-10-22 15:40:00,274.83,274.87,274.56,274.86,10412.0,274.83,274.87,274.56,274.86,10412.0
2018-10-22 15:45:00,274.82,274.91,274.7,274.8,14819.0,274.82,274.91,274.7,274.8,14819.0
2018-10-22 15:50:00,274.79,274.8,274.06,274.15,33705.0,274.79,274.8,274.06,274.15,33705.0
2018-10-22 15:55:00,274.15,274.85,274.11,274.62,95813.0,274.15,274.85,274.11,274.62,95813.0
2018-10-23 09:30:00,270.5,271.56,270.03,270.28,28379.0,270.5,271.56,270.03,270.28,28379.0
2018-10-23 09:35:00,270.17,270.43,268.81,269.69,18469.0,270.17,270.43,268.81,269.69,18469.0
2018-10-23 09:40:00,269.69,269.7,267.74,269.19,17974.0,269.69,269.7,267.74,269.19,17974.0
2018-10-23 09:45:00,269.27,269.72,268.81,269.36,7946.0,269.27,269.72,268.81,269.36,7946.0
2018-10-23 09:50:00,269.21,269.75,269.03,269.73,8433.0,269.21,269.75,269.03,269.73,8433.0
2018-10-23 09:55:00,269.56,269.56,268.9,269.01,2800.0,269.56,269.56,268.9,269.01,2800.0
2018-10-23 10:00:00,268.9,269.06,266.77,267.14,10053.0,268.9,269.06,266.77,267.14,10053.0
2018-10-23 10:05:00,266.74,267.22,265.58,265.58,9055.0,266.74,267.22,265.58,265.58,9055.0
2018-10-23 10:10:00,265.62,265.75,264.75,264.76,7981.0,265.62,265.75,264.75,264.76,7981.0
2018-10-23 10:15:00,264.86,265.72,264.65,264.82,11349.0,264.86,265.72,264.65,264.82,11349.0
2018-10-23 10:20:00,265.0,265.41,263.03,263.66,20092.0,265.0,265.41,263.03,263.66,20092.0
2018-10-23 10:25:00,263.11,264.49,263.06,263.7,5118.0,263.11,264.49,263.06,263.7,5118.0
2018-10-23 10:30:00,263.89,264.18,263.17,263.17,8600.0,263.89,264.18,263.17,263.17,8600.0
2018-10-23 10:35:00,263.0,264.44,263.0,264.43,5951.0,263.0,264.44,263.0,264.43,5951.0
2018-10-23 10:40:00,264.44,264.48,263.82,263.82,3964.0,264.44,264.48,263.82,263.82,3964.0
2018-10-23 10:45:00,263.68,265.41,263.68,265.29,4615.0,263.68,265.41,263.68,265.29,4615.0
2018-10-23 10:50:00,265.13,265.51,264.99,265.03,3735.0,265.13,265.51,264.99,265.03,3735.0
2018-10-23 10:55:00,264.97,265.65,264.96,265.44,7980.0,264.97,265.65,264.96,265.44,7980.0
2018-10-23 11:00:00,265.28,265.69,265.0,265.29,4632.0,265.28,265.69,265.0,265.29,4632.0
2018-10-23 11:05:00,265.49,265.88,265.42,265.88,2551.0,265.49,265.88,265.42,265.88,2551.0
2018-10-23 11:10:00,266.36,266.5,266.19,266.19,2300.0,266.36,266.5,266.19,266.19,2300.0
2018-10-23 11:15:00,266.21,266.46,266.0,266.38,3700.0,266.21,266.46,266.0,266.38,3700.0
2018-10-23 11:20:00,266.72,267.07,266.58,267.0,5594.0,266.72,267.07,266.58,267.0,5594.0
2018-10-23 11:25:00,266.87,267.68,266.68,267.62,4929.0,266.87,267.68,266.68,267.62,4929.0
2018-10-23 11:30:00,267.65,267.67,266.94,267.22,5801.0,267.65,267.67,266.94,267.22,5801.0
2018-10-23 11:35:00,267.14,267.32,267.02,267.06,3352.0,267.14,267.32,267.02,267.06,3352.0
2018-10-23 11:40:00,267.0,267.04,266.3,266.31,3530.0,267.0,267.04,266.3,266.31,3530.0
2018-10-23 11:45:00,266.3,266.65,266.08,266.08,7049.0,266.3,266.65,266.08,266.08,7049.0
2018-10-23 11:50:00,266.1,266.1,265.81,266.02,2665.0,266.1,266.1,265.81,266.02,2665.0
2018-10-23 11:55:00,265.81,265.81,265.45,265.54,1000.0,265.81,265.81,265.45,265.54,1000.0
2018-10-23 12:00:00,265.35,265.84,265.24,265.84,4000.0,265.35,265.84,265.24,265.84,4000.0
2018-10-23 12:05:00,265.72,266.57,265.72,266.56,4500.0,265.72,266.57,265.72,266.56,4500.0
2018-10-23 12:10:00,266.62,267.01,266.61,266.79,3343.0,266.62,267.01,266.61,266.79,3343.0
2018-10-23 12:15:00,266.56,266.56,266.16,266.17,2700.0,266.56,266.56,266.16,266.17,2700.0
2018-10-23 12:20:00,266.42,267.05,266.42,267.05,2900.0,266.42,267.05,266.42,267.05,2900.0
2018-10-23 12:25:00,266.54,267.47,266.53,267.47,1632.0,266.54,267.47,266.53,267.47,1632.0
2018-10-23 12:30:00,267.43,268.47,267.34,268.47,3061.0,267.43,268.47,267.34,268.47,3061.0
2018-10-23 12:35:00,268.22,268.22,267.61,267.8,2172.0,268.22,268.22,267.61,267.8,2172.0
2018-10-23 12:40:00,267.99,268.0,267.74,267.77,3307.0,267.99,268.0,267.74,267.77,3307.0
2018-10-23 12:45:00,267.5,267.71,267.31,267.31,2079.0,267.5,267.71,267.31,267.31,2079.0
2018-10-23 12:50:00,267.31,267.46,266.96,267.22,2210.0,267.31,267.46,266.96,267.22,2210.0
2018-10-23 12:55:00,267.16,267.43,267.1,267.36,5067.0,267.16,267.43,267.1,267.36,5067.0
2018-10-23 13:00:00,267.37,268.51,267.37,268.13,2900.0,267.37,268.51,267.37,268.13,2900.0
2018-10-23 13:05:00,268.09,269.05,268.08,269.05,2700.0,268.09,269.05,268.08,269.05,2700.0
2018-10-23 13:10:00,269.06,269.08,268.74,268.9,1500.0,269.06,269.08,268.74,268.9,1500.0
2018-10-23 13:15:00,269.0,269.13,268.82,269.13,2425.0,269.0,269.13,268.82,269.13,2425.0
2018-10-23 13:20:00,268.97,270.26,268.97,270.26,6298.0,268.97,270.26,268.97,270.26,6298.0
2018-10-23 13:25:00,269.94,270.23,269.66,269.74,3165.0,269.94,270.23,269.66,269.74,3165.0
2018-10-23 13:30:00,269.86,270.33,269.86,270.11,3095.0,269.86,270.33,269.86,270.11,3095.0
2018-10-23 13:35:00,270.07,270.07,269.48,269.54,1400.0,270.07,270.07,269.48,269.54,1400.0
2018-10-23 13:40:00,269.79,269.82,268.99,268.99,1500.0,269.79,269.82,268.99,268.99,1500.0
2018-10-23 13:45:00,268.89,269.16,268.6,269.16,4500.0,268.89,269.16,268.6,269.16,4500.0
2018-10-23 13:50:00,269.27,269.47,268.62,268.7,4017.0,269.27,269.47,268.62,268.7,4017.0
2018-10-23 13:55:00,268.56,268.91,268.49,268.49,2463.0,268.56,268.91,268.49,268.49,2463.0
2018-10-23 14:00:00,268.41,269.26,268.41,268.95,3950.0,268.41,269.26,268.41,268.95,3950.0
2018-10-23 14:05:00,269.1,269.61,269.1,269.48,1000.0,269.1,269.61,269.1,269.48,1000.0
2018-10-23 14:10:00,269.68,270.08,269.4,269.89,3380.0,269.68,270.08,269.4,269.89,3380.0
2018-10-23 14:15:00,270.08,270.7,270.04,270.7,2400.0,270.08,270.7,270.04,270.7,2400.0
2018-10-23 14:20:00,270.84,271.0,270.45,270.45,4110.0,270.84,271.0,270.45,270.45,4110.0
2018-10-23 14:25:00,270.52,270.75,270.31,270.47,5200.0,270.52,270.75,270.31,270.47,5200.0
2018-10-23 14:30:00,270.42,270.79,270.17,270.53,4500.0,270.42,270.79,270.17,270.53,4500.0
2018-10-23 14:35:00,270.5,270.69,270.41,270.55,3900.0,270.5,270.69,270.41,270.55,3900.0
2018-10-23 14:40:00,270.36,270.77,270.29,270.43,6216.0,270.36,270.77,270.29,270.43,6216.0
2018-10-23 14:45:00,270.54,270.6,270.34,270.6,2000.0,270.54,270.6,270.34,270.6,2000.0
2018-10-23 14:50:00,270.56,271.0,270.35,270.35,3900.0,270.56,271.0,270.35,270.35,3900.0
2018-10-23 14:55:00,270.41,270.78,270.22,270.75,6566.0,270.41,270.78,270.22,270.75,6566.0
2018-10-23 15:00:00,270.57,270.9,270.52,270.9,2600.0,270.57,270.9,270.52,270.9,2600.0
2018-10-23 15:05:00,270.77,271.34,270.64,270.93,2552.0,270.77,271.34,270.64,270.93,2552.0
2018-10-23 15:10:00,270.94,271.43,270.82,271.42,3675.0,270.94,271.43,270.82,271.42,3675.0
2018-10-23 15:15:00,271.56,271.78,271.18,271.32,3007.0,271.56,271.78,271.18,271.32,3007.0
2018-10-23 15:20:00,271.38,272.01,271.38,271.78,3006.0,271.38,272.01,271.38,271.78,3006.0
2018-10-23 15:25:00,271.72,272.29,271.56,271.56,10512.0,271.72,272.29,271.56,271.56,10512.0
2018-10-23 15:30:00,271.55,271.62,271.33,271.5,2600.0,271.55,271.62,271.33,271.5,2600.0
2018-10-23 15:35:00,271.34,271.54,271.25,271.45,4050.0,271.34,271.54,271.25,271.45,4050.0
2018-10-23 15:40:00,271.45,271.69,271.45,271.51,9456.0,271.45,271.69,271.45,271.51,9456.0
2018-10-23 15:45:00,271.54,272.41,271.48,272.25,16826.0,271.54,272.41,271.48,272.25,16826.0
2018-10-23 15:50:00,272.01,272.42,271.84,272.13,20583.0,272.01,272.42,271.84,272.13,20583.0
2018-10-23 15:55:00,272.06,272.38,271.9,272.04,53392.0,272.06,272.38,271.9,272.04,53392.0
2018-10-24 09:30:00,271.72,271.87,269.62,271.87,6627.0,271.72,271.87,269.62,271.87,6627.0
2018-10-24 09:35:00,272.0,272.0,271.13,271.15,4150.0,272.0,272.0,271.13,271.15,4150.0
2018-10-24 09:40:00,270.77,272.06,270.29,272.06,5576.0,270.77,272.06,270.29,272.06,5576.0
2018-10-24 09:45:00,271.83,273.0,271.82,272.21,4500.0,271.83,273.0,271.82,272.21,4500.0
2018-10-24 09:50:00,272.34,273.49,272.33,273.27,4765.0,272.34,273.49,272.33,273.27,4765.0
2018-10-24 09:55:00,273.57,273.82,273.08,273.67,11828.0,273.57,273.82,273.08,273.67,11828.0
2018-10-24 10:00:00,273.7,273.93,273.24,273.47,4670.0,273.7,273.93,273.24,273.47,4670.0
2018-10-24 10:05:00,273.71,273.71,272.62,273.27,12173.0,273.71,273.71,272.62,273.27,12173.0
2018-10-24 10:10:00,273.67,274.19,273.67,274.06,3641.0,273.67,274.19,273.67,274.06,3641.0
2018-10-24 10:15:00,274.09,274.09,272.41,273.06,13450.0,274.09,274.09,272.41,273.06,13450.0
2018-10-24 10:20:00,272.62,272.62,271.56,271.72,4353.0,272.62,272.62,271.56,271.72,4353.0
2018-10-24 10:25:00,271.98,272.14,271.47,271.48,3100.0,271.98,272.14,271.47,271.48,3100.0
2018-10-24 10:30:00,271.0,271.76,271.0,271.61,6514.0,271.0,271.76,271.0,271.61,6514.0
2018-10-24 10:35:00,271.77,272.89,271.77,272.53,11000.0,271.77,272.89,271.77,272.53,11000.0
2018-10-24 10:40:00,272.51,272.98,272.2,272.32,5046.0,272.51,272.98,272.2,272.32,5046.0
2018-10-24 10:45:00,272.33,273.52,272.33,273.51,5545.0,272.33,273.52,272.33,273.51,5545.0
2018-10-24 10:50:00,273.57,274.19,273.57,274.19,2185.0,273.57,274.19,273.57,274.19,2185.0
2018-10-24 10:55:00,273.88,273.98,273.61,273.92,1700.0,273.88,273.98,273.61,273.92,1700.0
2018-10-24 11:00:00,273.8,274.13,273.13,273.27,4002.0,273.8,274.13,273.13,273.27,4002.0
2018-10-24 11:05:00,273.13,273.23,271.97,272.0,9619.0,273.13,273.23,271.97,272.0,9619.0
2018-10-24 11:10:00,271.9,273.06,271.89,272.82,4000.0,271.9,273.06,271.89,272.82,4000.0
2018-10-24 11:15:00,272.84,272.96,272.78,272.93,1300.0,272.84,272.96,272.78,272.93,1300.0
2018-10-24 11:20:00,272.93,273.74,272.8,273.1,3000.0,272.93,273.74,272.8,273.1,3000.0
2018-10-24 11:25:00,273.22,273.37,273.07,273.16,1600.0,273.22,273.37,273.07,273.16,1600.0
2018-10-24 11:30:00,272.91,272.92,272.57,272.92,2040.0,272.91,272.92,272.57,272.92,2040.0
2018-10-24 11:35:00,272.86,273.5,272.79,273.37,2399.0,272.86,273.5,272.79,273.37,2399.0
2018-10-24 11:40:00,273.32,273.5,273.03,273.03,2600.0,273.32,273.5,273.03,273.03,2600.0
2018-10-24 11:45:00,273.15,273.83,273.15,273.81,6900.0,273.15,273.83,273.15,273.81,6900.0
2018-10-24 11:50:00,273.76,274.01,273.12,273.91,2408.0,273.76,274.01,273.12,273.91,2408.0
2018-10-24 11:55:00,274.01,274.75,273.9,274.58,5424.0,274.01,274.75,273.9,274.58,5424.0
2018-10-24 12:00:00,274.72,274.72,274.35,274.47,1400.0,274.72,274.72,274.35,274.47,1400.0
2018-10-24 12:05:00,274.15,274.44,274.13,274.25,3944.0,274.15,274.44,274.13,274.25,3944.0
2018-10-24 12:10:00,274.26,274.71,274.23,274.4,9099.0,274.26,274.71,274.23,274.4,9099.0
2018-10-24 12:15:00,274.5,275.23,274.5,275.09,12070.0,274.5,275.23,274.5,275.09,12070.0
2018-10-24 12:20:00,274.88,274.88,274.28,274.41,2400.0,274.88,274.88,274.28,274.41,2400.0
2018-10-24 12:25:00,274.41,275.25,274.41,275.07,1495.0,274.41,275.25,274.41,275.07,1495.0
2018-10-24 12:30:00,275.06,275.06,274.53,274.68,2300.0,275.06,275.06,274.53,274.68,2300.0
2018-10-24 12:35:00,274.68,274.77,273.87,273.87,3049.0,274.68,274.77,273.87,273.87,3049.0
2018-10-24 12:40:00,274.21,274.26,273.46,273.73,4497.0,274.21,274.26,273.46,273.73,4497.0
2018-10-24 12:45:00,273.74,273.75,273.23,273.24,2600.0,273.74,273.75,273.23,273.24,2600.0
2018-10-24 12:50:00,273.06,273.7,272.81,273.69,3700.0,273.06,273.7,272.81,273.69,3700.0
2018-10-24 12:55:00,274.01,274.01,273.85,273.88,1200.0,274.01,274.01,273.85,273.88,1200.0
2018-10-24 13:00:00,273.73,273.76,272.66,272.99,3641.0,273.73,273.76,272.66,272.99,3641.0
2018-10-24 13:05:00,273.09,273.15,272.26,272.26,2386.0,273.09,273.15,272.26,272.26,2386.0
2018-10-24 13:10:00,272.45,272.45,272.06,272.06,1500.0,272.45,272.45,272.06,272.06,1500.0
2018-10-24 13:15:00,272.12,272.51,271.71,272.51,6602.0,272.12,272.51,271.71,272.51,6602.0
2018-10-24 13:20:00,272.67,272.86,272.33,272.86,9878.0,272.67,272.86,272.33,272.86,9878.0
2018-10-24 13:25:00,272.6,272.73,272.11,272.27,2450.0,272.6,272.73,272.11,272.27,2450.0
2018-10-24 13:30:00,272.28,272.28,271.29,271.86,3957.0,272.28,272.28,271.29,271.86,3957.0
2018-10-24 13:35:00,271.47,271.72,270.91,270.92,6937.0,271.47,271.72,270.91,270.92,6937.0
2018-10-24 13:40:00,270.92,271.34,270.92,271.28,6161.0,270.92,271.34,270.92,271.28,6161.0
2018-10-24 13:45:00,271.31,271.48,270.91,271.21,2900.0,271.31,271.48,270.91,271.21,2900.0
2018-10-24 13:50:00,271.21,271.31,270.65,271.24,3656.0,271.21,271.31,270.65,271.24,3656.0
2018-10-24 13:55:00,271.13,271.27,270.85,270.85,5944.0,271.13,271.27,270.85,270.85,5944.0
2018-10-24 14:00:00,270.59,270.68,270.08,270.18,3937.0,270.59,270.68,270.08,270.18,3937.0
2018-10-24 14:05:00,269.85,270.01,269.15,269.15,2400.0,269.85,270.01,269.15,269.15,2400.0
2018-10-24 14:10:00,269.37,270.04,269.31,269.91,5731.0,269.37,270.04,269.31,269.91,5731.0
2018-10-24 14:15:00,270.0,270.17,269.35,270.17,11400.0,270.0,270.17,269.35,270.17,11400.0
2018-10-24 14:20:00,270.13,270.33,269.75,270.1,3000.0,270.13,270.33,269.75,270.1,3000.0
2018-10-24 14:25:00,270.0,270.88,270.0,270.64,3123.0,270.0,270.88,270.0,270.64,3123.0
2018-10-24 14:30:00,270.87,271.21,270.61,271.11,8355.0,270.87,271.21,270.61,271.11,8355.0
2018-10-24 14:35:00,271.43,271.59,271.3,271.3,2500.0,271.43,271.59,271.3,271.3,2500.0
2018-10-24 14:40:00,271.39,271.46,270.7,270.7,2600.0,271.39,271.46,270.7,270.7,2600.0
2018-10-24 14:45:00,270.72,270.88,270.09,270.19,7845.0,270.72,270.88,270.09,270.19,7845.0
2018-10-24 14:50:00,270.34,270.55,270.02,270.21,4000.0,270.34,270.55,270.02,270.21,4000.0
2018-10-24 14:55:00,270.06,270.47,270.06,270.21,2528.0,270.06,270.47,270.06,270.21,2528.0
2018-10-24 15:00:00,270.18,270.18,268.96,269.26,4300.0,270.18,270.18,268.96,269.26,4300.0
2018-10-24 15:05:00,269.47,270.15,269.39,269.66,3412.0,269.47,270.15,269.39,269.66,3412.0
2018-10-24 15:10:00,269.77,270.37,269.77,270.07,2936.0,269.77,270.37,269.77,270.07,2936.0
2018-10-24 15:15:00,270.09,270.4,269.4,269.5,5700.0,270.09,270.4,269.4,269.5,5700.0
2018-10-24 15:20:00,269.49,269.49,268.93,269.45,6200.0,269.49,269.49,268.93,269.45,6200.0
2018-10-24 15:25:00,269.35,270.25,268.75,268.92,14610.0,269.35,270.25,268.75,268.92,14610.0
2018-10-24 15:30:00,268.97,269.19,268.46,268.46,18232.0,268.97,269.19,268.46,268.46,18232.0
2018-10-24 15:35:00,268.41,269.16,268.41,269.16,13785.0,268.41,269.16,268.41,269.16,13785.0
2018-10-24 15:40:00,268.96,269.4,268.81,268.81,8729.0,268.96,269.4,268.81,268.81,8729.0
2018-10-24 15:45:00,268.82,268.95,268.35,268.46,27764.0,268.82,268.95,268.35,268.46,27764.0
2018-10-24 15:50:00,268.42,268.42,267.38,267.62,24584.0,268.42,268.42,267.38,267.62,24584.0
2018-10-24 15:55:00,267.62,267.66,266.78,267.09,59762.0,267.62,267.66,266.78,267.09,59762.0
2018-10-25 09:30:00,267.73,268.5,266.34,267.17,25821.0,267.73,268.5,266.34,267.17,25821.0
2018-10-25 09:35:00,267.47,267.75,266.44,267.47,4038.0,267.47,267.75,266.44,267.47,4038.0
2018-10-25 09:40:00,266.81,268.5,266.81,268.5,10479.0,266.81,268.5,266.81,268.5,10479.0
2018-10-25 09:45:00,268.45,268.88,268.02,268.88,3500.0,268.45,268.88,268.02,268.88,3500.0
2018-10-25 09:50:00,268.63,269.85,268.63,269.77,3800.0,268.63,269.85,268.63,269.77,3800.0
2018-10-25 09:55:00,269.78,269.83,269.08,269.83,3300.0,269.78,269.83,269.08,269.83,3300.0
2018-10-25 10:00:00,269.87,271.5,269.53,271.5,8100.0,269.87,271.5,269.53,271.5,8100.0
2018-10-25 10:05:00,271.71,272.12,271.41,272.0,4650.0,271.71,272.12,271.41,272.0,4650.0
2018-10-25 10:10:00,271.76,272.03,271.5,271.66,5995.0,271.76,272.03,271.5,271.66,5995.0
2018-10-25 10:15:00,271.7,271.95,271.26,271.46,5417.0,271.7,271.95,271.26,271.46,5417.0
2018-10-25 10:20:00,271.5,271.75,271.32,271.32,1783.0,271.5,271.75,271.32,271.32,1783.0
2018-10-25 10:25:00,271.31,271.96,271.31,271.86,3248.0,271.31,271.96,271.31,271.86,3248.0
2018-10-25 10:30:00,271.86,272.25,271.68,271.93,7617.0,271.86,272.25,271.68,271.93,7617.0
2018-10-25 10:35:00,272.01,272.04,270.51,271.12,3100.0,272.01,272.04,270.51,271.12,3100.0
2018-10-25 10:40:00,270.99,271.58,270.92,271.57,7442.0,270.99,271.58,270.92,271.57,7442.0
2018-10-25 10:45:00,271.55,271.75,270.75,271.06,2115.0,271.55,271.75,270.75,271.06,2115.0
2018-10-25 10:50:00,271.08,271.41,270.87,271.41,700.0,271.08,271.41,270.87,271.41,700.0
2018-10-25 10:55:00,271.41,271.69,270.02,270.42,9168.0,271.41,271.69,270.02,270.42,9168.0
2018-10-25 11:00:00,270.48,271.28,270.46,270.85,5500.0,270.48,271.28,270.46,270.85,5500.0
2018-10-25 11:05:00,270.34,270.91,270.33,270.81,2790.0,270.34,270.91,270.33,270.81,2790.0
2018-10-25 11:10:00,271.03,271.22,270.64,271.14,1900.0,271.03,271.22,270.64,271.14,1900.0
2018-10-25 11:15:00,271.09,271.47,270.74,271.3,2500.0,271.09,271.47,270.74,271.3,2500.0
2018-10-25 11:20:00,271.53,272.25,271.49,272.1,5444.0,271.53,272.25,271.49,272.1,5444.0
2018-10-25 11:25:00,272.22,272.61,272.08,272.22,5383.0,272.22,272.61,272.08,272.22,5383.0
2018-10-25 11:30:00,272.33,272.33,271.66,271.95,8605.0,272.33,272.33,271.66,271.95,8605.0
2018-10-25 11:35:00,271.92,271.96,271.62,271.67,2500.0,271.92,271.96,271.62,271.67,2500.0
2018-10-25 11:40:00,271.8,271.8,271.11,271.27,4249.0,271.8,271.8,271.11,271.27,4249.0
2018-10-25 11:45:00,271.31,271.46,271.1,271.24,6342.0,271.31,271.46,271.1,271.24,6342.0
2018-10-25 11:50:00,271.37,271.53,271.17,271.47,5158.0,271.37,271.53,271.17,271.47,5158.0
2018-10-25 11:55:00,271.55,271.55,270.2,270.35,12466.0,271.55,271.55,270.2,270.35,12466.0
2018-10-25 12:00:00,270.41,270.77,270.41,270.75,2680.0,270.41,270.77,270.41,270.75,2680.0
2018-10-25 12:05:00,270.55,270.87,270.55,270.74,864.0,270.55,270.87,270.55,270.74,864.0
2018-10-25 12:10:00,270.81,270.96,270.23,270.23,3300.0,270.81,270.96,270.23,270.23,3300.0
2018-10-25 12:15:00,270.06,270.31,270.0,270.19,3032.0,270.06,270.31,270.0,270.19,3032.0
2018-10-25 12:20:00,270.31,270.61,270.26,270.55,1843.0,270.31,270.61,270.26,270.55,1843.0
2018-10-25 12:25:00,270.67,270.74,270.12,270.4,2500.0,270.67,270.74,270.12,270.4,2500.0
2018-10-25 12:30:00,270.22,270.73,270.02,270.73,1300.0,270.22,270.73,270.02,270.73,1300.0
2018-10-25 12:35:00,270.47,270.5,270.4,270.4,2100.0,270.47,270.5,270.4,270.4,2100.0
2018-10-25 12:40:00,270.55,270.59,270.14,270.25,1200.0,270.55,270.59,270.14,270.25,1200.0
2018-10-25 12:45:00,270.14,270.44,270.14,270.36,800.0,270.14,270.44,270.14,270.36,800.0
2018-10-25 12:50:00,270.31,270.48,269.96,269.96,5526.0,270.31,270.48,269.96,269.96,5526.0
2018-10-25 12:55:00,270.15,270.15,269.76,269.76,2000.0,270.15,270.15,269.76,269.76,2000.0
2018-10-25 13:00:00,269.82,270.47,269.76,269.76,5605.0,269.82,270.47,269.76,269.76,5605.0
2018-10-25 13:05:00,269.86,270.01,269.72,269.79,810.0,269.86,270.01,269.72,269.79,810.0
2018-10-25 13:10:00,269.79,269.86,269.79,269.85,600.0,269.79,269.86,269.79,269.85,600.0
2018-10-25 13:15:00,269.96,270.27,269.9,270.27,1100.0,269.96,270.27,269.9,270.27,1100.0
2018-10-25 13:20:00,270.27,270.74,270.27,270.53,1600.0,270.27,270.74,270.27,270.53,1600.0
2018-10-25 13:25:00,270.73,270.82,270.6,270.79,3865.0,270.73,270.82,270.6,270.79,3865.0
2018-10-25 13:30:00,270.68,270.68,270.14,270.15,3550.0,270.68,270.68,270.14,270.15,3550.0
2018-10-25 13:35:00,270.46,271.0,270.36,270.85,1800.0,270.46,271.0,270.36,270.85,1800.0
2018-10-25 13:40:00,270.88,271.05,270.67,270.85,810.0,270.88,271.05,270.67,270.85,810.0
2018-10-25 13:45:00,270.73,271.01,270.64,271.01,1400.0,270.73,271.01,270.64,271.01,1400.0
2018-10-25 13:50:00,270.91,270.91,270.73,270.84,600.0,270.91,270.91,270.73,270.84,600.0
2018-10-25 13:55:00,270.84,271.06,270.83,270.9,3400.0,270.84,271.06,270.83,270.9,3400.0
2018-10-25 14:00:00,271.17,271.17,270.59,270.72,1500.0,271.17,271.17,270.59,270.72,1500.0
2018-10-25 14:05:00,270.83,270.86,270.6,270.81,2700.0,270.83,270.86,270.6,270.81,2700.0
2018-10-25 14:10:00,270.74,270.75,270.63,270.63,1000.0,270.74,270.75,270.63,270.63,1000.0
2018-10-25 14:15:00,270.74,270.84,270.44,270.75,4772.0,270.74,270.84,270.44,270.75,4772.0
2018-10-25 14:20:00,270.75,270.75,270.39,270.57,2612.0,270.75,270.75,270.39,270.57,2612.0
2018-10-25 14:25:00,270.55,270.81,270.55,270.75,2200.0,270.55,270.81,270.55,270.75,2200.0
2018-10-25 14:30:00,270.6,271.12,270.52,270.92,3000.0,270.6,271.12,270.52,270.92,3000.0
2018-10-25 14:35:00,271.13,271.74,271.11,271.74,2219.0,271.13,271.74,271.11,271.74,2219.0
2018-10-25 14:40:00,271.45,271.93,271.34,271.93,3000.0,271.45,271.93,271.34,271.93,3000.0
2018-10-25 14:45:00,272.0,272.39,271.85,271.85,3900.0,272.0,272.39,271.85,271.85,3900.0
2018-10-25 14:50:00,271.97,271.97,271.64,271.67,1400.0,271.97,271.97,271.64,271.67,1400.0
2018-10-25 14:55:00,271.78,271.78,271.52,271.53,1700.0,271.78,271.78,271.52,271.53,1700.0
2018-10-25 15:00:00,271.76,272.05,271.5,271.86,5619.0,271.76,272.05,271.5,271.86,5619.0
2018-10-25 15:05:00,271.95,272.14,271.95,271.99,2800.0,271.95,272.14,271.95,271.99,2800.0
2018-10-25 15:10:00,271.86,271.94,271.74,271.85,3918.0,271.86,271.94,271.74,271.85,3918.0
2018-10-25 15:15:00,271.93,272.09,271.84,271.94,8300.0,271.93,272.09,271.84,271.94,8300.0
2018-10-25 15:20:00,271.9,272.5,271.68,272.43,7966.0,271.9,272.5,271.68,272.43,7966.0
2018-10-25 15:25:00,272.32,272.76,272.11,272.72,9028.0,272.32,272.76,272.11,272.72,9028.0
2018-10-25 15:30:00,272.88,272.99,272.53,272.6,17661.0,272.88,272.99,272.53,272.6,17661.0
2018-10-25 15:35:00,272.75,273.17,272.73,273.12,13393.0,272.75,273.17,272.73,273.12,13393.0
2018-10-25 15:40:00,273.25,273.61,273.04,273.16,17521.0,273.25,273.61,273.04,273.16,17521.0
2018-10-25 15:45:00,273.25,273.39,272.85,273.17,17007.0,273.25,273.39,272.85,273.17,17007.0
2018-10-25 15:50:00,273.01,273.09,272.02,272.46,23190.0,273.01,273.09,272.02,272.46,23190.0
2018-10-25 15:55:00,272.39,272.47,271.91,272.24,26523.0,272.39,272.47,271.91,272.24,26523.0
2018-10-26 09:30:00,268.02,269.51,266.0,268.03,10077.0,268.02,269.51,266.0,268.03,10077.0
2018-10-26 09:35:00,268.24,270.19,267.92,269.88,8000.0,268.24,270.19,267.92,269.88,8000.0
2018-10-26 09:40:00,269.6,269.77,268.36,268.36,7669.0,269.6,269.77,268.36,268.36,7669.0
2018-10-26 09:45:00,268.33,270.1,268.22,269.86,3300.0,268.33,270.1,268.22,269.86,3300.0
2018-10-26 09:50:00,269.75,270.23,269.54,270.1,4032.0,269.75,270.23,269.54,270.1,4032.0
2018-10-26 09:55:00,269.97,271.35,269.86,270.2,13465.0,269.97,271.35,269.86,270.2,13465.0
2018-10-26 10:00:00,270.48,270.49,268.77,268.97,5180.0,270.48,270.49,268.77,268.97,5180.0
2018-10-26 10:05:00,269.21,269.25,268.51,269.12,5655.0,269.21,269.25,268.51,269.12,5655.0
2018-10-26 10:10:00,269.85,271.13,269.77,270.95,10186.0,269.85,271.13,269.77,270.95,10186.0
2018-10-26 10:15:00,270.2,270.38,270.0,270.23,3800.0,270.2,270.38,270.0,270.23,3800.0
2018-10-26 10:20:00,269.97,270.69,269.96,270.46,3800.0,269.97,270.69,269.96,270.46,3800.0
2018-10-26 10:25:00,270.74,270.9,270.47,270.53,2672.0,270.74,270.9,270.47,270.53,2672.0
2018-10-26 10:30:00,270.37,270.62,270.22,270.62,900.0,270.37,270.62,270.22,270.62,900.0
2018-10-26 10:35:00,270.62,270.62,269.74,270.19,10894.0,270.62,270.62,269.74,270.19,10894.0
2018-10-26 10:40:00,270.15,270.42,269.75,269.85,8374.0,270.15,270.42,269.75,269.85,8374.0
2018-10-26 10:45:00,269.5,269.74,268.86,269.2,5207.0,269.5,269.74,268.86,269.2,5207.0
2018-10-26 10:50:00,269.1,269.63,269.09,269.59,5712.0,269.1,269.63,269.09,269.59,5712.0
2018-10-26 10:55:00,269.64,269.83,268.27,268.27,5350.0,269.64,269.83,268.27,268.27,5350.0
2018-10-26 11:00:00,268.19,269.22,268.08,268.55,3871.0,268.19,269.22,268.08,268.55,3871.0
2018-10-26 11:05:00,268.67,270.25,268.42,268.99,8053.0,268.67,270.25,268.42,268.99,8053.0
2018-10-26 11:10:00,269.15,269.57,268.84,269.39,4806.0,269.15,269.57,268.84,269.39,4806.0
2018-10-26 11:15:00,269.19,269.63,269.03,269.37,3400.0,269.19,269.63,269.03,269.37,3400.0
2018-10-26 11:20:00,269.31,270.19,269.25,270.18,3042.0,269.31,270.19,269.25,270.18,3042.0
2018-10-26 11:25:00,269.8,270.55,269.66,270.44,4707.0,269.8,270.55,269.66,270.44,4707.0
2018-10-26 11:30:00,270.52,272.2,270.52,272.2,6299.0,270.52,272.2,270.52,272.2,6299.0
2018-10-26 11:35:00,272.21,272.41,271.53,271.92,5550.0,272.21,272.41,271.53,271.92,5550.0
2018-10-26 11:40:00,271.87,272.58,271.34,271.41,6556.0,271.87,272.58,271.34,271.41,6556.0
2018-10-26 11:45:00,271.33,271.39,270.69,271.02,2411.0,271.33,271.39,270.69,271.02,2411.0
2018-10-26 11:50:00,271.1,271.61,270.8,270.8,9434.0,271.1,271.61,270.8,270.8,9434.0
2018-10-26 11:55:00,271.04,271.67,271.04,271.13,2979.0,271.04,271.67,271.04,271.13,2979.0
2018-10-26 12:00:00,271.26,271.54,271.04,271.54,6332.0,271.26,271.54,271.04,271.54,6332.0
2018-10-26 12:05:00,271.73,272.47,271.7,272.04,13548.0,271.73,272.47,271.7,272.04,13548.0
2018-10-26 12:10:00,271.39,272.44,271.29,272.38,6643.0,271.39,272.44,271.29,272.38,6643.0
2018-10-26 12:15:00,272.3,273.39,272.12,273.09,12262.0,272.3,273.39,272.12,273.09,12262.0
2018-10-26 12:20:00,273.13,273.88,272.96,273.24,13598.0,273.13,273.88,272.96,273.24,13598.0
2018-10-26 12:25:00,273.19,273.89,273.06,273.29,16999.0,273.19,273.89,273.06,273.29,16999.0
2018-10-26 12:30:00,273.06,273.64,272.91,273.0,7628.0,273.06,273.64,272.91,273.0,7628.0
2018-10-26 12:35:00,273.13,273.14,272.75,273.13,4204.0,273.13,273.14,272.75,273.13,4204.0
2018-10-26 12:40:00,273.23,273.48,272.38,272.98,18438.0,273.23,273.48,272.38,272.98,18438.0
2018-10-26 12:45:00,273.24,274.61,273.24,274.61,3075.0,273.24,274.61,273.24,274.61,3075.0
2018-10-26 12:50:00,274.65,274.82,274.19,274.43,2315.0,274.65,274.82,274.19,274.43,2315.0
2018-10-26 12:55:00,274.51,274.82,274.13,274.3,9552.0,274.51,274.82,274.13,274.3,9552.0
2018-10-26 13:00:00,274.39,275.59,274.38,275.28,6197.0,274.39,275.59,274.38,275.28,6197.0
2018-10-26 13:05:00,275.42,275.58,275.07,275.14,3100.0,275.42,275.58,275.07,275.14,3100.0
2018-10-26 13:10:00,274.99,275.56,274.72,274.99,12913.0,274.99,275.56,274.72,274.99,12913.0
2018-10-26 13:15:00,275.1,275.39,274.88,275.34,3500.0,275.1,275.39,274.88,275.34,3500.0
2018-10-26 13:20:00,275.5,275.9,275.3,275.48,8345.0,275.5,275.9,275.3,275.48,8345.0
2018-10-26 13:25:00,275.68,276.07,275.0,275.0,8000.0,275.68,276.07,275.0,275.0,8000.0
2018-10-26 13:30:00,275.01,275.01,273.64,273.99,2870.0,275.01,275.01,273.64,273.99,2870.0
2018-10-26 13:35:00,274.4,274.4,273.51,273.51,2663.0,274.4,274.4,273.51,273.51,2663.0
2018-10-26 13:40:00,273.7,274.5,273.61,274.5,1400.0,273.7,274.5,273.61,274.5,1400.0
2018-10-26 13:45:00,274.49,274.49,274.01,274.47,5100.0,274.49,274.49,274.01,274.47,5100.0
2018-10-26 13:50:00,274.4,274.97,274.4,274.88,4700.0,274.4,274.97,274.4,274.88,4700.0
2018-10-26 13:55:00,275.09,275.34,275.09,275.22,1000.0,275.09,275.34,275.09,275.22,1000.0
2018-10-26 14:00:00,275.09,275.36,274.15,274.26,12600.0,275.09,275.36,274.15,274.26,12600.0
2018-10-26 14:05:00,274.2,274.2,273.92,273.92,1913.0,274.2,274.2,273.92,273.92,1913.0
2018-10-26 14:10:00,274.34,274.41,273.46,273.61,2701.0,274.34,274.41,273.46,273.61,2701.0
2018-10-26 14:15:00,273.87,274.28,273.81,273.83,4590.0,273.87,274.28,273.81,273.83,4590.0
2018-10-26 14:20:00,273.89,274.42,273.5,274.42,5920.0,273.89,274.42,273.5,274.42,5920.0
2018-10-26 14:25:00,274.26,274.91,274.18,274.18,7725.0,274.26,274.91,274.18,274.18,7725.0
2018-10-26 14:30:00,274.01,274.83,274.01,274.5,2700.0,274.01,274.83,274.01,274.5,2700.0
2018-10-26 14:35:00,274.67,275.29,274.66,275.16,2300.0,274.67,275.29,274.66,275.16,2300.0
2018-10-26 14:40:00,274.94,275.33,274.7,274.86,3077.0,274.94,275.33,274.7,274.86,3077.0
2018-10-26 14:45:00,274.94,274.99,274.18,274.22,5059.0,274.94,274.99,274.18,274.22,5059.0
2018-10-26 14:50:00,274.53,274.53,274.15,274.3,3500.0,274.53,274.53,274.15,274.3,3500.0
2018-10-26 14:55:00,274.17,274.17,273.64,273.64,2500.0,274.17,274.17,273.64,273.64,2500.0
2018-10-26 15:00:00,273.5,273.5,272.74,272.87,2930.0,273.5,273.5,272.74,272.87,2930.0
2018-10-26 15:05:00,273.23,273.46,272.75,273.14,6690.0,273.23,273.46,272.75,273.14,6690.0
2018-10-26 15:10:00,273.44,273.46,272.44,272.87,3900.0,273.44,273.46,272.44,272.87,3900.0
2018-10-26 15:15:00,272.87,273.94,272.87,273.94,5587.0,272.87,273.94,272.87,273.94,5587.0
2018-10-26 15:20:00,273.82,274.92,273.75,274.38,9063.0,273.82,274.92,273.75,274.38,9063.0
2018-10-26 15:25:00,274.23,274.67,274.09,274.33,6310.0,274.23,274.67,274.09,274.33,6310.0
2018-10-26 15:30:00,274.24,274.24,273.34,273.61,9105.0,274.24,274.24,273.34,273.61,9105.0
2018-10-26 15:35:00,273.65,274.85,273.61,274.33,5988.0,273.65,274.85,273.61,274.33,5988.0
2018-10-26 15:40:00,274.2,274.34,273.13,273.13,16268.0,274.2,274.34,273.13,273.13,16268.0
2018-10-26 15:45:00,273.13,275.0,273.13,274.74,16146.0,273.13,275.0,273.13,274.74,16146.0
2018-10-26 15:50:00,274.86,275.72,274.86,275.37,18761.0,274.86,275.72,274.86,275.37,18761.0
2018-10-26 15:55:00,275.28,275.3,274.19,274.91,26993.0,275.28,275.3,274.19,274.91,26993.0
2018-10-29 09:30:00,278.43,280.12,277.04,278.75,9712.0,278.43,280.12,277.04,278.75,9712.0
2018-10-29 09:35:00,279.16,279.24,277.04,277.64,7386.0,279.16,279.24,277.04,277.64,7386.0
2018-10-29 09:40:00,277.3,278.42,276.38,276.52,5200.0,277.3,278.42,276.38,276.52,5200.0
2018-10-29 09:45:00,276.69,279.49,276.32,278.95,9113.0,276.69,279.49,276.32,278.95,9113.0
2018-10-29 09:50:00,278.95,280.3,278.95,280.3,6725.0,278.95,280.3,278.95,280.3,6725.0
2018-10-29 09:55:00,280.34,282.16,279.93,282.16,17678.0,280.34,282.16,279.93,282.16,17678.0
2018-10-29 10:00:00,282.26,283.75,282.26,283.75,7273.0,282.26,283.75,282.26,283.75,7273.0
2018-10-29 10:05:00,283.4,284.09,283.04,284.09,12280.0,283.4,284.09,283.04,284.09,12280.0
2018-10-29 10:10:00,284.11,284.34,283.66,284.34,9530.0,284.11,284.34,283.66,284.34,9530.0
2018-10-29 10:15:00,284.2,285.19,283.47,283.85,30686.0,284.2,285.19,283.47,283.85,30686.0
2018-10-29 10:20:00,283.68,284.4,283.65,284.4,6700.0,283.68,284.4,283.65,284.4,6700.0
2018-10-29 10:25:00,284.06,284.27,283.71,284.13,6277.0,284.06,284.27,283.71,284.13,6277.0
2018-10-29 10:30:00,284.05,284.63,283.26,283.72,10733.0,284.05,284.63,283.26,283.72,10733.0
2018-10-29 10:35:00,283.56,283.56,283.17,283.4,4300.0,283.56,283.56,283.17,283.4,4300.0
2018-10-29 10:40:00,283.52,283.69,283.06,283.06,5985.0,283.52,283.69,283.06,283.06,5985.0
2018-10-29 10:45:00,283.06,284.27,282.94,283.36,15855.0,283.06,284.27,282.94,283.36,15855.0
2018-10-29 10:50:00,283.4,284.03,283.26,283.72,5826.0,283.4,284.03,283.26,283.72,5826.0
2018-10-29 10:55:00,283.58,283.62,282.62,282.62,4293.0,283.58,283.62,282.62,282.62,4293.0
2018-10-29 11:00:00,282.75,283.24,282.75,283.03,3300.0,282.75,283.24,282.75,283.03,3300.0
2018-10-29 11:05:00,282.82,282.9,282.57,282.57,5914.0,282.82,282.9,282.57,282.57,5914.0
2018-10-29 11:10:00,282.56,283.1,282.25,282.99,8676.0,282.56,283.1,282.25,282.99,8676.0
2018-10-29 11:15:00,282.98,283.5,282.72,282.72,11433.0,282.98,283.5,282.72,282.72,11433.0
2018-10-29 11:20:00,282.86,283.06,281.04,281.19,16605.0,282.86,283.06,281.04,281.19,16605.0
2018-10-29 11:25:00,281.3,282.53,281.3,282.53,3200.0,281.3,282.53,281.3,282.53,3200.0
2018-10-29 11:30:00,282.51,283.17,282.4,283.01,4600.0,282.51,283.17,282.4,283.01,4600.0
2018-10-29 11:35:00,283.1,283.23,282.69,283.17,6600.0,283.1,283.23,282.69,283.17,6600.0
2018-10-29 11:40:00,283.0,284.32,283.0,284.31,7284.0,283.0,284.32,283.0,284.31,7284.0
2018-10-29 11:45:00,284.05,284.28,283.88,284.28,4416.0,284.05,284.28,283.88,284.28,4416.0
2018-10-29 11:50:00,284.25,284.35,283.68,283.68,4228.0,284.25,284.35,283.68,283.68,4228.0
2018-10-29 11:55:00,283.62,284.02,283.16,283.16,11971.0,283.62,284.02,283.16,283.16,11971.0
2018-10-29 12:00:00,283.03,283.2,282.48,282.65,5124.0,283.03,283.2,282.48,282.65,5124.0
2018-10-29 12:05:00,282.66,282.66,281.88,282.03,9424.0,282.66,282.66,281.88,282.03,9424.0
2018-10-29 12:10:00,282.16,282.88,281.87,282.86,4696.0,282.16,282.88,281.87,282.86,4696.0
2018-10-29 12:15:00,283.08,283.1,282.69,282.7,3800.0,283.08,283.1,282.69,282.7,3800.0
2018-10-29 12:20:00,282.58,282.59,282.06,282.33,5261.0,282.58,282.59,282.06,282.33,5261.0
2018-10-29 12:25:00,282.39,283.1,282.3,283.1,4542.0,282.39,283.1,282.3,283.1,4542.0
2018-10-29 12:30:00,282.95,283.31,282.69,283.2,4382.0,282.95,283.31,282.69,283.2,4382.0
2018-10-29 12:35:00,283.34,283.92,283.34,283.81,3551.0,283.34,283.92,283.34,283.81,3551.0
2018-10-29 12:40:00,283.6,284.4,283.5,284.4,4163.0,283.6,284.4,283.5,284.4,4163.0
2018-10-29 12:45:00,284.37,284.64,284.25,284.37,3592.0,284.37,284.64,284.25,284.37,3592.0
2018-10-29 12:50:00,284.37,284.48,284.11,284.37,4500.0,284.37,284.48,284.11,284.37,4500.0
2018-10-29 12:55:00,284.24,284.33,283.73,284.18,2700.0,284.24,284.33,283.73,284.18,2700.0
2018-10-29 13:00:00,284.15,284.93,284.15,284.81,6849.0,284.15,284.93,284.15,284.81,6849.0
2018-10-29 13:05:00,284.65,285.13,284.62,285.13,6041.0,284.65,285.13,284.62,285.13,6041.0
2018-10-29 13:10:00,285.16,285.43,284.95,285.16,5157.0,285.16,285.43,284.95,285.16,5157.0
2018-10-29 13:15:00,285.05,285.15,284.33,284.99,3800.0,285.05,285.15,284.33,284.99,3800.0
2018-10-29 13:20:00,285.13,285.35,284.96,284.96,2500.0,285.13,285.35,284.96,284.96,2500.0
2018-10-29 13:25:00,285.06,285.17,284.18,284.22,5956.0,285.06,285.17,284.18,284.22,5956.0
2018-10-29 13:30:00,284.19,284.72,283.75,284.58,5040.0,284.19,284.72,283.75,284.58,5040.0
2018-10-29 13:35:00,284.89,284.89,284.52,284.65,11953.0,284.89,284.89,284.52,284.65,11953.0
2018-10-29 13:40:00,284.53,284.61,284.35,284.42,5325.0,284.53,284.61,284.35,284.42,5325.0
2018-10-29 13:45:00,284.6,284.73,283.86,284.06,5300.0,284.6,284.73,283.86,284.06,5300.0
2018-10-29 13:50:00,284.06,284.6,284.06,284.39,3169.0,284.06,284.6,284.06,284.39,3169.0
2018-10-29 13:55:00,284.37,284.37,283.62,283.88,3600.0,284.37,284.37,283.62,283.88,3600.0
2018-10-29 14:00:00,283.76,283.77,283.36,283.66,6346.0,283.76,283.77,283.36,283.66,6346.0
2018-10-29 14:05:00,283.6,283.63,283.01,283.38,2925.0,283.6,283.63,283.01,283.38,2925.0
2018-10-29 14:10:00,283.0,283.02,282.32,282.63,7304.0,283.0,283.02,282.32,282.63,7304.0
2018-10-29 14:15:00,282.63,282.63,281.59,282.12,5375.0,282.63,282.63,281.59,282.12,5375.0
2018-10-29 14:20:00,282.24,282.24,281.07,281.07,6521.0,282.24,282.24,281.07,281.07,6521.0
2018-10-29 14:25:00,281.22,281.48,280.88,280.97,8632.0,281.22,281.48,280.88,280.97,8632.0
2018-10-29 14:30:00,280.65,280.84,280.0,280.26,8430.0,280.65,280.84,280.0,280.26,8430.0
2018-10-29 14:35:00,280.14,280.94,280.14,280.6,5525.0,280.14,280.94,280.14,280.6,5525.0
2018-10-29 14:40:00,280.5,280.84,280.37,280.42,7004.0,280.5,280.84,280.37,280.42,7004.0
2018-10-29 14:45:00,280.36,280.73,280.0,280.23,6917.0,280.36,280.73,280.0,280.23,6917.0
2018-10-29 14:50:00,280.13,280.35,279.58,279.88,3210.0,280.13,280.35,279.58,279.88,3210.0
2018-10-29 14:55:00,279.71,279.77,279.0,279.37,20501.0,279.71,279.77,279.0,279.37,20501.0
2018-10-29 15:00:00,279.48,279.48,278.89,278.89,9000.0,279.48,279.48,278.89,278.89,9000.0
2018-10-29 15:05:00,279.12,279.21,278.77,279.01,8590.0,279.12,279.21,278.77,279.01,8590.0
2018-10-29 15:10:00,279.11,279.18,277.5,277.85,9088.0,279.11,279.18,277.5,277.85,9088.0
2018-10-29 15:15:00,277.71,278.3,277.55,278.05,15389.0,277.71,278.3,277.55,278.05,15389.0
2018-10-29 15:20:00,278.05,278.21,277.18,278.19,8713.0,278.05,278.21,277.18,278.19,8713.0
2018-10-29 15:25:00,278.14,278.37,277.64,277.83,10601.0,278.14,278.37,277.64,277.83,10601.0
2018-10-29 15:30:00,277.86,277.86,277.09,277.09,5782.0,277.86,277.86,277.09,277.09,5782.0
2018-10-29 15:35:00,277.29,277.4,276.34,276.45,12700.0,277.29,277.4,276.34,276.45,12700.0
2018-10-29 15:40:00,276.44,276.44,275.4,275.93,10033.0,276.44,276.44,275.4,275.93,10033.0
2018-10-29 15:45:00,275.78,277.3,275.73,276.67,44604.0,275.78,277.3,275.73,276.67,44604.0
2018-10-29 15:50:00,276.59,277.85,276.45,277.53,39095.0,276.59,277.85,276.45,277.53,39095.0
2018-10-29 15:55:00,277.43,278.51,276.87,278.49,64216.0,277.43,278.51,276.87,278.49,64216.0
2018-10-30 09:30:00,278.6,279.54,275.55,277.18,20023.0,278.6,279.54,275.55,277.18,20023.0
2018-10-30 09:35:00,277.07,277.11,275.75,275.78,12803.0,277.07,277.11,275.75,275.78,12803.0
2018-10-30 09:40:00,275.68,276.19,275.11,275.75,10310.0,275.68,276.19,275.11,275.75,10310.0
2018-10-30 09:45:00,275.48,275.6,272.0,272.26,12454.0,275.48,275.6,272.0,272.26,12454.0
2018-10-30 09:50:00,272.26,272.59,271.17,272.17,13477.0,272.26,272.59,271.17,272.17,13477.0
2018-10-30 09:55:00,272.19,274.7,272.18,274.35,18461.0,272.19,274.7,272.18,274.35,18461.0
2018-10-30 10:00:00,274.25,274.35,273.69,273.84,20403.0,274.25,274.35,273.69,273.84,20403.0
2018-10-30 10:05:00,273.98,273.98,271.45,271.45,9203.0,273.98,273.98,271.45,271.45,9203.0
2018-10-30 10:10:00,271.84,272.14,269.73,269.73,12196.0,271.84,272.14,269.73,269.73,12196.0
2018-10-30 10:15:00,270.13,270.97,269.12,270.55,10807.0,270.13,270.97,269.12,270.55,10807.0
2018-10-30 10:20:00,270.54,270.71,269.39,270.35,16898.0,270.54,270.71,269.39,270.35,16898.0
2018-10-30 10:25:00,270.5,270.51,268.94,269.48,12084.0,270.5,270.51,268.94,269.48,12084.0
2018-10-30 10:30:00,269.57,269.84,269.29,269.68,4600.0,269.57,269.84,269.29,269.68,4600.0
2018-10-30 10:35:00,269.47,269.53,268.3,268.39,12677.0,269.47,269.53,268.3,268.39,12677.0
2018-10-30 10:40:00,268.31,268.37,266.66,266.66,18257.0,268.31,268.37,266.66,266.66,18257.0
2018-10-30 10:45:00,266.59,266.85,265.77,265.77,23345.0,266.59,266.85,265.77,265.77,23345.0
2018-10-30 10:50:00,265.72,266.37,264.33,264.49,28347.0,265.72,266.37,264.33,264.49,28347.0
2018-10-30 10:55:00,264.49,264.92,263.94,264.62,14448.0,264.49,264.92,263.94,264.62,14448.0
2018-10-30 11:00:00,264.8,265.65,264.26,265.21,20016.0,264.8,265.65,264.26,265.21,20016.0
2018-10-30 11:05:00,265.21,266.61,265.21,266.55,12128.0,265.21,266.61,265.21,266.55,12128.0
2018-10-30 11:10:00,266.41,267.29,266.3,267.24,15535.0,266.41,267.29,266.3,267.24,15535.0
2018-10-30 11:15:00,267.02,267.02,265.84,267.01,18240.0,267.02,267.02,265.84,267.01,18240.0
2018-10-30 11:20:00,266.84,267.7,266.66,266.72,11823.0,266.84,267.7,266.66,266.72,11823.0
2018-10-30 11:25:00,266.68,267.19,266.3,266.9,7201.0,266.68,267.19,266.3,266.9,7201.0
2018-10-30 11:30:00,266.61,267.32,266.31,267.31,13561.0,266.61,267.32,266.31,267.31,13561.0
2018-10-30 11:35:00,267.61,269.01,267.35,268.64,17446.0,267.61,269.01,267.35,268.64,17446.0
2018-10-30 11:40:00,268.62,268.81,268.02,268.36,12962.0,268.62,268.81,268.02,268.36,12962.0
2018-10-30 11:45:00,268.25,269.31,268.12,269.05,10739.0,268.25,269.31,268.12,269.05,10739.0
2018-10-30 11:50:00,269.13,269.89,268.41,268.76,22073.0,269.13,269.89,268.41,268.76,22073.0
2018-10-30 11:55:00,268.7,268.87,268.09,268.09,9671.0,268.7,268.87,268.09,268.09,9671.0
2018-10-30 12:00:00,268.4,268.67,267.91,268.67,5708.0,268.4,268.67,267.91,268.67,5708.0
2018-10-30 12:05:00,268.67,269.83,268.67,269.43,9046.0,268.67,269.83,268.67,269.43,9046.0
2018-10-30 12:10:00,269.44,270.46,269.25,269.25,10178.0,269.44,270.46,269.25,269.25,10178.0
2018-10-30 12:15:00,269.24,269.24,268.48,268.79,4253.0,269.24,269.24,268.48,268.79,4253.0
2018-10-30 12:20:00,268.69,268.9,268.45,268.74,6459.0,268.69,268.9,268.45,268.74,6459.0
2018-10-30 12:25:00,268.87,269.17,268.81,269.13,3000.0,268.87,269.17,268.81,269.13,3000.0
2018-10-30 12:30:00,269.0,269.11,267.94,268.25,9878.0,269.0,269.11,267.94,268.25,9878.0
2018-10-30 12:35:00,268.31,269.14,268.31,269.05,5900.0,268.31,269.14,268.31,269.05,5900.0
2018-10-30 12:40:00,268.93,269.06,268.6,268.6,3420.0,268.93,269.06,268.6,268.6,3420.0
2018-10-30 12:45:00,268.6,269.18,268.59,268.93,4619.0,268.6,269.18,268.59,268.93,4619.0
2018-10-30 12:50:00,268.94,268.94,267.9,268.3,8623.0,268.94,268.94,267.9,268.3,8623.0
2018-10-30 12:55:00,267.86,267.93,267.07,267.15,13487.0,267.86,267.93,267.07,267.15,13487.0
2018-10-30 13:00:00,267.07,267.33,266.55,266.73,4895.0,267.07,267.33,266.55,266.73,4895.0
2018-10-30 13:05:00,266.93,267.08,266.89,266.94,2476.0,266.93,267.08,266.89,266.94,2476.0
2018-10-30 13:10:00,266.65,266.72,265.9,265.92,7269.0,266.65,266.72,265.9,265.92,7269.0
2018-10-30 13:15:00,265.95,266.91,265.95,266.27,6785.0,265.95,266.91,265.95,266.27,6785.0
2018-10-30 13:20:00,266.39,266.84,266.08,266.21,4776.0,266.39,266.84,266.08,266.21,4776.0
2018-10-30 13:25:00,265.93,266.1,265.55,265.55,3200.0,265.93,266.1,265.55,265.55,3200.0
2018-10-30 13:30:00,265.49,265.68,265.01,265.14,7186.0,265.49,265.68,265.01,265.14,7186.0
2018-10-30 13:35:00,265.14,265.9,264.9,265.79,15779.0,265.14,265.9,264.9,265.79,15779.0
2018-10-30 13:40:00,265.99,267.06,265.99,267.0,4523.0,265.99,267.06,265.99,267.0,4523.0
2018-10-30 13:45:00,267.44,268.22,266.87,268.21,11984.0,267.44,268.22,266.87,268.21,11984.0
2018-10-30 13:50:00,268.14,268.3,267.42,267.44,1100.0,268.14,268.3,267.42,267.44,1100.0
2018-10-30 13:55:00,267.69,268.81,267.55,268.81,8471.0,267.69,268.81,267.55,268.81,8471.0
2018-10-30 14:00:00,268.68,268.94,267.34,267.34,11200.0,268.68,268.94,267.34,267.34,11200.0
2018-10-30 14:05:00,267.48,267.69,266.35,266.35,4269.0,267.48,267.69,266.35,266.35,4269.0
2018-10-30 14:10:00,266.56,266.98,266.53,266.87,3198.0,266.56,266.98,266.53,266.87,3198.0
2018-10-30 14:15:00,266.76,266.76,266.34,266.54,3837.0,266.76,266.76,266.34,266.54,3837.0
2018-10-30 14:20:00,266.69,267.03,266.48,266.7,8520.0,266.69,267.03,266.48,266.7,8520.0
2018-10-30 14:25:00,266.47,267.28,266.23,266.93,16660.0,266.47,267.28,266.23,266.93,16660.0
2018-10-30 14:30:00,267.0,267.17,266.51,267.17,11630.0,267.0,267.17,266.51,267.17,11630.0
2018-10-30 14:35:00,267.0,268.11,266.83,268.0,10968.0,267.0,268.11,266.83,268.0,10968.0
2018-10-30 14:40:00,268.08,268.91,267.91,268.75,43686.0,268.08,268.91,267.91,268.75,43686.0
2018-10-30 14:45:00,268.62,268.69,268.04,268.27,10101.0,268.62,268.69,268.04,268.27,10101.0
2018-10-30 14:50:00,268.43,269.89,268.43,269.32,8925.0,268.43,269.89,268.43,269.32,8925.0
2018-10-30 14:55:00,269.33,270.15,269.01,270.0,23692.0,269.33,270.15,269.01,270.0,23692.0
2018-10-30 15:00:00,269.89,269.89,268.21,268.5,8910.0,269.89,269.89,268.21,268.5,8910.0
2018-10-30 15:05:00,268.36,269.24,268.22,268.75,13289.0,268.36,269.24,268.22,268.75,13289.0
2018-10-30 15:10:00,268.75,268.88,268.24,268.7,33348.0,268.75,268.88,268.24,268.7,33348.0
2018-10-30 15:15:00,268.85,269.01,267.59,268.19,14345.0,268.85,269.01,267.59,268.19,14345.0
2018-10-30 15:20:00,268.11,268.19,267.65,267.78,11952.0,268.11,268.19,267.65,267.78,11952.0
2018-10-30 15:25:00,267.79,268.57,267.78,268.23,7489.0,267.79,268.57,267.78,268.23,7489.0
2018-10-30 15:30:00,268.32,268.64,267.78,268.29,10952.0,268.32,268.64,267.78,268.29,10952.0
2018-10-30 15:35:00,268.29,268.29,267.28,267.36,14581.0,268.29,268.29,267.28,267.36,14581.0
2018-10-30 15:40:00,267.41,267.71,267.11,267.24,14126.0,267.41,267.71,267.11,267.24,14126.0
2018-10-30 15:45:00,267.3,267.33,266.78,266.94,31080.0,267.3,267.33,266.78,266.94,31080.0
2018-10-30 15:50:00,267.01,267.48,266.84,267.4,33004.0,267.01,267.48,266.84,267.4,33004.0
2018-10-30 15:55:00,267.4,267.4,266.65,266.92,77047.0,267.4,267.4,266.65,266.92,77047.0
2018-10-31 09:30:00,271.42,274.65,271.42,274.27,16096.0,271.42,274.65,271.42,274.27,16096.0
2018-10-31 09:35:00,274.38,274.38,272.32,272.83,9422.0,274.38,274.38,272.32,272.83,9422.0
2018-10-31 09:40:00,272.62,273.0,271.97,272.59,6305.0,272.62,273.0,271.97,272.59,6305.0
2018-10-31 09:45:00,272.51,272.89,271.41,271.62,8450.0,272.51,272.89,271.41,271.62,8450.0
2018-10-31 09:50:00,271.7,273.1,271.7,273.1,5483.0,271.7,273.1,271.7,273.1,5483.0
2018-10-31 09:55:00,272.91,274.64,272.87,274.43,10340.0,272.91,274.64,272.87,274.43,10340.0
2018-10-31 10:00:00,274.64,275.77,274.34,275.55,16421.0,274.64,275.77,274.34,275.55,16421.0
2018-10-31 10:05:00,275.66,275.75,274.47,274.8,7380.0,275.66,275.75,274.47,274.8,7380.0
2018-10-31 10:10:00,274.97,275.98,274.95,275.65,5087.0,274.97,275.98,274.95,275.65,5087.0
2018-10-31 10:15:00,275.99,277.23,275.68,276.63,11600.0,275.99,277.23,275.68,276.63,11600.0
2018-10-31 10:20:00,276.36,276.95,275.93,276.47,10076.0,276.36,276.95,275.93,276.47,10076.0
2018-10-31 10:25:00,276.56,276.57,276.03,276.03,3600.0,276.56,276.57,276.03,276.03,3600.0
2018-10-31 10:30:00,276.15,276.85,276.15,276.67,5018.0,276.15,276.85,276.15,276.67,5018.0
2018-10-31 10:35:00,276.85,276.86,276.18,276.41,5150.0,276.85,276.86,276.18,276.41,5150.0
2018-10-31 10:40:00,276.26,276.56,275.45,275.74,4700.0,276.26,276.56,275.45,275.74,4700.0
2018-10-31 10:45:00,275.91,275.96,275.09,275.19,3700.0,275.91,275.96,275.09,275.19,3700.0
2018-10-31 10:50:00,275.21,275.31,274.43,275.18,6300.0,275.21,275.31,274.43,275.18,6300.0
2018-10-31 10:55:00,275.33,275.54,275.14,275.27,4699.0,275.33,275.54,275.14,275.27,4699.0
2018-10-31 11:00:00,275.5,275.67,274.72,274.75,3348.0,275.5,275.67,274.72,274.75,3348.0
2018-10-31 11:05:00,274.8,274.89,274.29,274.4,1999.0,274.8,274.89,274.29,274.4,1999.0
2018-10-31 11:10:00,274.56,274.89,274.49,274.62,4100.0,274.56,274.89,274.49,274.62,4100.0
2018-10-31 11:15:00,274.73,274.97,274.44,274.45,3219.0,274.73,274.97,274.44,274.45,3219.0
2018-10-31 11:20:00,274.58,275.0,274.58,274.81,4485.0,274.58,275.0,274.58,274.81,4485.0
2018-10-31 11:25:00,274.57,274.85,274.24,274.71,3000.0,274.57,274.85,274.24,274.71,3000.0
2018-10-31 11:30:00,274.27,275.01,274.27,275.01,4900.0,274.27,275.01,274.27,275.01,4900.0
2018-10-31 11:35:00,274.93,275.95,274.93,275.95,5803.0,274.93,275.95,274.93,275.95,5803.0
2018-10-31 11:40:00,276.0,276.0,274.95,275.0,5200.0,276.0,276.0,274.95,275.0,5200.0
2018-10-31 11:45:00,274.95,275.36,274.72,274.88,2156.0,274.95,275.36,274.72,274.88,2156.0
2018-10-31 11:50:00,275.04,275.83,275.04,275.14,22242.0,275.04,275.83,275.04,275.14,22242.0
2018-10-31 11:55:00,275.06,275.06,274.36,274.49,3748.0,275.06,275.06,274.36,274.49,3748.0
2018-10-31 12:00:00,274.25,274.31,273.59,273.66,1800.0,274.25,274.31,273.59,273.66,1800.0
2018-10-31 12:05:00,273.5,273.65,272.81,272.82,7452.0,273.5,273.65,272.81,272.82,7452.0
2018-10-31 12:10:00,272.82,273.52,272.71,273.3,16574.0,272.82,273.52,272.71,273.3,16574.0
2018-10-31 12:15:00,273.35,273.7,273.13,273.7,2611.0,273.35,273.7,273.13,273.7,2611.0
2018-10-31 12:20:00,273.55,274.27,273.55,274.27,7700.0,273.55,274.27,273.55,274.27,7700.0
2018-10-31 12:25:00,274.32,274.91,274.3,274.36,6412.0,274.32,274.91,274.3,274.36,6412.0
2018-10-31 12:30:00,274.29,274.35,273.65,273.92,3600.0,274.29,274.35,273.65,273.92,3600.0
2018-10-31 12:35:00,274.09,274.95,274.08,274.95,3015.0,274.09,274.95,274.08,274.95,3015.0
2018-10-31 12:40:00,274.87,275.27,274.51,275.01,4800.0,274.87,275.27,274.51,275.01,4800.0
2018-10-31 12:45:00,275.01,275.47,274.91,275.02,4450.0,275.01,275.47,274.91,275.02,4450.0
2018-10-31 12:50:00,274.9,274.9,274.68,274.85,1800.0,274.9,274.9,274.68,274.85,1800.0
2018-10-31 12:55:00,275.0,275.44,275.0,275.33,2600.0,275.0,275.44,275.0,275.33,2600.0
2018-10-31 13:00:00,275.39,275.61,275.34,275.61,2798.0,275.39,275.61,275.34,275.61,2798.0
2018-10-31 13:05:00,275.61,275.77,275.42,275.48,4100.0,275.61,275.77,275.42,275.48,4100.0
2018-10-31 13:10:00,275.56,275.87,275.48,275.65,2500.0,275.56,275.87,275.48,275.65,2500.0
2018-10-31 13:15:00,275.87,276.11,275.77,276.07,2300.0,275.87,276.11,275.77,276.07,2300.0
2018-10-31 13:20:00,276.02,276.07,275.68,275.72,2300.0,276.02,276.07,275.68,275.72,2300.0
2018-10-31 13:25:00,275.62,275.62,275.04,275.4,3101.0,275.62,275.62,275.04,275.4,3101.0
2018-10-31 13:30:00,275.24,275.56,275.23,275.34,2745.0,275.24,275.56,275.23,275.34,2745.0
2018-10-31 13:35:00,275.38,275.44,274.98,275.22,2900.0,275.38,275.44,274.98,275.22,2900.0
2018-10-31 13:40:00,275.22,276.01,275.21,275.76,3300.0,275.22,276.01,275.21,275.76,3300.0
2018-10-31 13:45:00,275.97,276.05,275.66,275.82,7334.0,275.97,276.05,275.66,275.82,7334.0
2018-10-31 13:50:00,275.8,276.06,275.77,275.91,2600.0,275.8,276.06,275.77,275.91,2600.0
2018-10-31 13:55:00,275.91,276.31,275.86,276.26,5741.0,275.91,276.31,275.86,276.26,5741.0
2018-10-31 14:00:00,276.29,276.83,276.14,276.76,7800.0,276.29,276.83,276.14,276.76,7800.0
2018-10-31 14:05:00,276.84,277.31,276.76,277.31,11347.0,276.84,277.31,276.76,277.31,11347.0
2018-10-31 14:10:00,277.31,277.65,277.09,277.09,4450.0,277.31,277.65,277.09,277.09,4450.0
2018-10-31 14:15:00,276.98,277.52,276.98,277.38,1600.0,276.98,277.52,276.98,277.38,1600.0
2018-10-31 14:20:00,277.32,277.32,276.99,277.3,2958.0,277.32,277.32,276.99,277.3,2958.0
2018-10-31 14:25:00,277.31,277.48,277.01,277.38,5400.0,277.31,277.48,277.01,277.38,5400.0
2018-10-31 14:30:00,277.3,277.49,277.2,277.25,3300.0,277.3,277.49,277.2,277.25,3300.0
2018-10-31 14:35:00,277.22,277.48,277.08,277.2,3308.0,277.22,277.48,277.08,277.2,3308.0
2018-10-31 14:40:00,277.15,277.52,276.97,277.05,4511.0,277.15,277.52,276.97,277.05,4511.0
2018-10-31 14:45:00,277.11,277.27,276.74,276.74,4479.0,277.11,277.27,276.74,276.74,4479.0
2018-10-31 14:50:00,276.74,276.79,276.11,276.25,17049.0,276.74,276.79,276.11,276.25,17049.0
2018-10-31 14:55:00,276.15,276.34,276.13,276.33,4300.0,276.15,276.34,276.13,276.33,4300.0
2018-10-31 15:00:00,276.28,276.65,276.17,276.17,5705.0,276.28,276.65,276.17,276.17,5705.0
2018-10-31 15:05:00,276.13,276.43,276.1,276.2,7450.0,276.13,276.43,276.1,276.2,7450.0
2018-10-31 15:10:00,276.16,276.56,276.12,276.42,6207.0,276.16,276.56,276.12,276.42,6207.0
2018-10-31 15:15:00,276.42,276.61,276.37,276.44,9027.0,276.42,276.61,276.37,276.44,9027.0
2018-10-31 15:20:00,276.55,276.56,276.12,276.36,9814.0,276.55,276.56,276.12,276.36,9814.0
2018-10-31 15:25:00,276.42,276.42,276.04,276.29,5000.0,276.42,276.42,276.04,276.29,5000.0
2018-10-31 15:30:00,276.35,276.5,276.12,276.47,13388.0,276.35,276.5,276.12,276.47,13388.0
2018-10-31 15:35:00,276.49,276.49,275.72,275.73,15208.0,276.49,276.49,275.72,275.73,15208.0
2018-10-31 15:40:00,275.87,276.11,275.4,275.62,7926.0,275.87,276.11,275.4,275.62,7926.0
2018-10-31 15:45:00,275.59,275.82,274.76,274.88,24745.0,275.59,275.82,274.76,274.88,24745.0
2018-10-31 15:50:00,274.91,275.11,274.78,274.78,15343.0,274.91,275.11,274.78,274.78,15343.0
2018-10-31 15:55:00,274.83,275.0,274.29,274.53,41753.0,274.83,275.0,274.29,274.53,41753.0
2018-11-01 09:30:00,275.9,277.0,275.43,275.95,17923.0,275.9,277.0,275.43,275.95,17923.0
2018-11-01 09:35:00,275.72,277.37,275.58,277.32,5400.0,275.72,277.37,275.58,277.32,5400.0
2018-11-01 09:40:00,277.25,277.56,276.04,276.89,5875.0,277.25,277.56,276.04,276.89,5875.0
2018-11-01 09:45:00,277.0,277.73,275.52,276.46,18592.0,277.0,277.73,275.52,276.46,18592.0
2018-11-01 09:50:00,276.52,277.37,276.29,276.29,3100.0,276.52,277.37,276.29,276.29,3100.0
2018-11-01 09:55:00,276.89,277.54,276.21,276.22,2864.0,276.89,277.54,276.21,276.22,2864.0
2018-11-01 10:00:00,276.12,276.2,274.65,275.28,11314.0,276.12,276.2,274.65,275.28,11314.0
2018-11-01 10:05:00,275.27,275.57,274.66,275.57,3270.0,275.27,275.57,274.66,275.57,3270.0
2018-11-01 10:10:00,275.71,276.44,275.67,276.31,4128.0,275.71,276.44,275.67,276.31,4128.0
2018-11-01 10:15:00,276.52,276.91,275.81,275.82,4400.0,276.52,276.91,275.81,275.82,4400.0
2018-11-01 10:20:00,276.07,276.11,275.3,275.94,3600.0,276.07,276.11,275.3,275.94,3600.0
2018-11-01 10:25:00,276.38,276.51,276.19,276.51,3701.0,276.38,276.51,276.19,276.51,3701.0
2018-11-01 10:30:00,276.67,277.5,276.19,277.29,8176.0,276.67,277.5,276.19,277.29,8176.0
2018-11-01 10:35:00,277.1,277.13,276.61,276.73,12606.0,277.1,277.13,276.61,276.73,12606.0
2018-11-01 10:40:00,276.72,276.82,276.51,276.69,5700.0,276.72,276.82,276.51,276.69,5700.0
2018-11-01 10:45:00,276.79,276.97,276.17,276.23,3900.0,276.79,276.97,276.17,276.23,3900.0
2018-11-01 10:50:00,276.26,276.71,276.26,276.57,5358.0,276.26,276.71,276.26,276.57,5358.0
2018-11-01 10:55:00,276.47,276.48,276.12,276.38,2679.0,276.47,276.48,276.12,276.38,2679.0
2018-11-01 11:00:00,276.4,276.7,275.87,276.32,6926.0,276.4,276.7,275.87,276.32,6926.0
2018-11-01 11:05:00,276.21,276.35,274.88,274.91,7801.0,276.21,276.35,274.88,274.91,7801.0
2018-11-01 11:10:00,274.81,274.96,274.61,274.8,3300.0,274.81,274.96,274.61,274.8,3300.0
2018-11-01 11:15:00,274.7,274.98,274.33,274.42,11044.0,274.7,274.98,274.33,274.42,11044.0
2018-11-01 11:20:00,274.33,274.33,273.6,273.96,7701.0,274.33,274.33,273.6,273.96,7701.0
2018-11-01 11:25:00,274.08,274.33,274.01,274.06,4800.0,274.08,274.33,274.01,274.06,4800.0
2018-11-01 11:30:00,273.77,273.98,273.13,273.13,4162.0,273.77,273.98,273.13,273.13,4162.0
2018-11-01 11:35:00,272.97,273.02,272.5,272.94,2950.0,272.97,273.02,272.5,272.94,2950.0
2018-11-01 11:40:00,273.12,273.12,272.45,272.45,4500.0,273.12,273.12,272.45,272.45,4500.0
2018-11-01 11:45:00,272.57,272.97,272.35,272.96,6009.0,272.57,272.97,272.35,272.96,6009.0
2018-11-01 11:50:00,272.71,273.29,272.56,272.64,5918.0,272.71,273.29,272.56,272.64,5918.0
2018-11-01 11:55:00,272.44,273.16,272.44,273.16,6557.0,272.44,273.16,272.44,273.16,6557.0
2018-11-01 12:00:00,272.98,273.12,272.21,272.73,3537.0,272.98,273.12,272.21,272.73,3537.0
2018-11-01 12:05:00,272.87,273.01,272.8,272.95,2500.0,272.87,273.01,272.8,272.95,2500.0
2018-11-01 12:10:00,273.01,273.01,272.81,272.96,1600.0,273.01,273.01,272.81,272.96,1600.0
2018-11-01 12:15:00,273.08,273.08,272.35,272.56,6700.0,273.08,273.08,272.35,272.56,6700.0
2018-11-01 12:20:00,272.61,273.1,272.61,272.82,5463.0,272.61,273.1,272.61,272.82,5463.0
2018-11-01 12:25:00,273.07,273.26,272.81,273.25,4491.0,273.07,273.26,272.81,273.25,4491.0
2018-11-01 12:30:00,273.16,273.47,273.06,273.35,4800.0,273.16,273.47,273.06,273.35,4800.0
2018-11-01 12:35:00,273.45,273.51,273.08,273.51,7432.0,273.45,273.51,273.08,273.51,7432.0
2018-11-01 12:40:00,273.43,274.11,273.42,273.95,5400.0,273.43,274.11,273.42,273.95,5400.0
2018-11-01 12:45:00,274.06,274.17,273.85,274.02,8152.0,274.06,274.17,273.85,274.02,8152.0
2018-11-01 12:50:00,274.2,274.49,273.93,274.47,5900.0,274.2,274.49,273.93,274.47,5900.0
2018-11-01 12:55:00,274.37,275.54,274.37,275.1,3479.0,274.37,275.54,274.37,275.1,3479.0
2018-11-01 13:00:00,274.93,275.16,274.85,274.86,1562.0,274.93,275.16,274.85,274.86,1562.0
2018-11-01 13:05:00,274.93,275.28,274.63,274.63,4029.0,274.93,275.28,274.63,274.63,4029.0
2018-11-01 13:10:00,274.38,275.02,274.37,274.87,3450.0,274.38,275.02,274.37,274.87,3450.0
2018-11-01 13:15:00,274.7,275.24,274.7,275.24,15499.0,274.7,275.24,274.7,275.24,15499.0
2018-11-01 13:20:00,275.2,275.28,274.82,274.82,3650.0,275.2,275.28,274.82,274.82,3650.0
2018-11-01 13:25:00,274.5,274.94,274.5,274.76,3761.0,274.5,274.94,274.5,274.76,3761.0
2018-11-01 13:30:00,274.71,275.18,274.65,274.96,5100.0,274.71,275.18,274.65,274.96,5100.0
2018-11-01 13:35:00,274.95,274.95,274.49,274.73,6619.0,274.95,274.95,274.49,274.73,6619.0
2018-11-01 13:40:00,274.52,274.77,274.52,274.53,2858.0,274.52,274.77,274.52,274.53,2858.0
2018-11-01 13:45:00,274.54,274.66,274.11,274.23,3283.0,274.54,274.66,274.11,274.23,3283.0
2018-11-01 13:50:00,274.33,274.42,273.83,273.83,2100.0,274.33,274.42,273.83,273.83,2100.0
2018-11-01 13:55:00,273.58,274.02,273.41,273.44,8241.0,273.58,274.02,273.41,273.44,8241.0
2018-11-01 14:00:00,273.59,273.82,273.4,273.73,3889.0,273.59,273.82,273.4,273.73,3889.0
2018-11-01 14:05:00,273.78,273.78,273.07,273.07,3014.0,273.78,273.78,273.07,273.07,3014.0
2018-11-01 14:10:00,273.3,273.89,273.27,273.89,6200.0,273.3,273.89,273.27,273.89,6200.0
2018-11-01 14:15:00,273.81,274.13,273.77,273.85,8006.0,273.81,274.13,273.77,273.85,8006.0
2018-11-01 14:20:00,273.76,273.82,273.42,273.58,4462.0,273.76,273.82,273.42,273.58,4462.0
2018-11-01 14:25:00,273.55,273.62,273.12,273.54,3831.0,273.55,273.62,273.12,273.54,3831.0
2018-11-01 14:30:00,273.62,273.73,273.23,273.23,3900.0,273.62,273.73,273.23,273.23,3900.0
2018-11-01 14:35:00,273.29,273.47,272.88,273.22,6400.0,273.29,273.47,272.88,273.22,6400.0
2018-11-01 14:40:00,273.14,273.51,272.99,273.07,2629.0,273.14,273.51,272.99,273.07,2629.0
2018-11-01 14:45:00,273.24,273.5,273.16,273.37,3639.0,273.24,273.5,273.16,273.37,3639.0
2018-11-01 14:50:00,273.37,273.49,273.22,273.22,1800.0,273.37,273.49,273.22,273.22,1800.0
2018-11-01 14:55:00,273.31,273.48,273.29,273.31,4387.0,273.31,273.48,273.29,273.31,4387.0
2018-11-01 15:00:00,273.21,273.42,272.75,272.85,8600.0,273.21,273.42,272.75,272.85,8600.0
2018-11-01 15:05:00,272.86,273.18,272.86,273.18,2450.0,272.86,273.18,272.86,273.18,2450.0
2018-11-01 15:10:00,273.17,273.18,272.78,272.84,4008.0,273.17,273.18,272.78,272.84,4008.0
2018-11-01 15:15:00,272.75,272.76,272.42,272.63,4900.0,272.75,272.76,272.42,272.63,4900.0
2018-11-01 15:20:00,272.63,272.69,272.51,272.51,3402.0,272.63,272.69,272.51,272.51,3402.0
2018-11-01 15:25:00,272.56,273.2,272.56,272.94,6600.0,272.56,273.2,272.56,272.94,6600.0
2018-11-01 15:30:00,272.82,272.89,272.7,272.82,4232.0,272.82,272.89,272.7,272.82,4232.0
2018-11-01 15:35:00,272.82,273.22,272.82,273.22,3550.0,272.82,273.22,272.82,273.22,3550.0
2018-11-01 15:40:00,273.23,273.56,272.98,273.56,6500.0,273.23,273.56,272.98,273.56,6500.0
2018-11-01 15:45:00,273.56,273.59,273.27,273.35,6987.0,273.56,273.59,273.27,273.35,6987.0
2018-11-01 15:50:00,273.27,273.33,272.91,272.91,17452.0,273.27,273.33,272.91,272.91,17452.0
2018-11-01 15:55:00,272.93,273.15,272.62,272.75,37417.0,272.93,273.15,272.62,272.75,37417.0
2018-11-02 09:30:00,275.36,277.5,275.36,277.25,13463.0,275.36,277.5,275.36,277.25,13463.0
2018-11-02 09:35:00,277.01,278.77,276.64,278.74,7626.0,277.01,278.77,276.64,278.74,7626.0
2018-11-02 09:40:00,278.42,278.5,277.75,278.19,5199.0,278.42,278.5,277.75,278.19,5199.0
2018-11-02 09:45:00,278.0,278.0,277.26,277.29,8407.0,278.0,278.0,277.26,277.29,8407.0
2018-11-02 09:50:00,277.13,277.15,275.67,276.69,10850.0,277.13,277.15,275.67,276.69,10850.0
2018-11-02 09:55:00,276.69,276.69,276.05,276.66,7921.0,276.69,276.69,276.05,276.66,7921.0
2018-11-02 10:00:00,276.75,277.32,276.62,276.87,7924.0,276.75,277.32,276.62,276.87,7924.0
2018-11-02 10:05:00,276.76,277.42,276.54,277.35,7030.0,276.76,277.42,276.54,277.35,7030.0
2018-11-02 10:10:00,277.49,277.54,276.79,277.13,6221.0,277.49,277.54,276.79,277.13,6221.0
2018-11-02 10:15:00,277.07,277.31,276.37,277.31,3324.0,277.07,277.31,276.37,277.31,3324.0
2018-11-02 10:20:00,276.95,277.14,276.38,276.38,3993.0,276.95,277.14,276.38,276.38,3993.0
2018-11-02 10:25:00,276.38,276.66,275.85,275.91,4305.0,276.38,276.66,275.85,275.91,4305.0
2018-11-02 10:30:00,276.15,276.15,275.71,275.75,2480.0,276.15,276.15,275.71,275.75,2480.0
2018-11-02 10:35:00,275.62,276.03,275.37,275.6,4749.0,275.62,276.03,275.37,275.6,4749.0
2018-11-02 10:40:00,275.51,277.14,275.21,276.31,8218.0,275.51,277.14,275.21,276.31,8218.0
2018-11-02 10:45:00,276.33,276.37,275.96,276.0,4157.0,276.33,276.37,275.96,276.0,4157.0
2018-11-02 10:50:00,275.98,276.51,275.97,276.51,3283.0,275.98,276.51,275.97,276.51,3283.0
2018-11-02 10:55:00,276.72,277.87,276.47,277.83,11440.0,276.72,277.87,276.47,277.83,11440.0
2018-11-02 11:00:00,277.59,277.6,276.95,277.01,6439.0,277.59,277.6,276.95,277.01,6439.0
2018-11-02 11:05:00,277.01,277.77,277.01,277.6,6100.0,277.01,277.77,277.01,277.6,6100.0
2018-11-02 11:10:00,277.4,277.61,276.96,277.06,7256.0,277.4,277.61,276.96,277.06,7256.0
2018-11-02 11:15:00,277.24,277.36,276.96,277.33,2000.0,277.24,277.36,276.96,277.33,2000.0
2018-11-02 11:20:00,277.48,277.63,277.02,277.33,6129.0,277.48,277.63,277.02,277.33,6129.0
2018-11-02 11:25:00,277.46,277.46,276.62,277.09,6354.0,277.46,277.46,276.62,277.09,6354.0
2018-11-02 11:30:00,277.22,277.56,277.16,277.23,2766.0,277.22,277.56,277.16,277.23,2766.0
2018-11-02 11:35:00,277.41,277.65,277.23,277.23,8563.0,277.41,277.65,277.23,277.23,8563.0
2018-11-02 11:40:00,277.15,277.15,276.5,276.93,6448.0,277.15,277.15,276.5,276.93,6448.0
2018-11-02 11:45:00,276.94,277.1,276.56,276.81,3900.0,276.94,277.1,276.56,276.81,3900.0
2018-11-02 11:50:00,276.91,276.91,276.57,276.74,5600.0,276.91,276.91,276.57,276.74,5600.0
2018-11-02 11:55:00,276.63,277.5,276.63,277.5,5435.0,276.63,277.5,276.63,277.5,5435.0
2018-11-02 12:00:00,277.47,277.89,277.28,277.68,3952.0,277.47,277.89,277.28,277.68,3952.0
2018-11-02 12:05:00,277.81,278.17,277.5,277.5,6562.0,277.81,278.17,277.5,277.5,6562.0
2018-11-02 12:10:00,277.38,277.48,276.88,277.32,6257.0,277.38,277.48,276.88,277.32,6257.0
2018-11-02 12:15:00,277.29,277.41,277.0,277.18,5416.0,277.29,277.41,277.0,277.18,5416.0
2018-11-02 12:20:00,277.07,277.16,276.73,276.73,7166.0,277.07,277.16,276.73,276.73,7166.0
2018-11-02 12:25:00,276.73,277.44,276.69,277.44,4691.0,276.73,277.44,276.69,277.44,4691.0
2018-11-02 12:30:00,277.49,277.51,276.66,276.67,3900.0,277.49,277.51,276.66,276.67,3900.0
2018-11-02 12:35:00,276.74,276.81,276.18,276.21,5468.0,276.74,276.81,276.18,276.21,5468.0
2018-11-02 12:40:00,276.22,276.62,276.15,276.44,6255.0,276.22,276.62,276.15,276.44,6255.0
2018-11-02 12:45:00,276.44,276.45,276.12,276.21,4291.0,276.44,276.45,276.12,276.21,4291.0
2018-11-02 12:50:00,276.29,276.38,275.67,275.7,5045.0,276.29,276.38,275.67,275.7,5045.0
2018-11-02 12:55:00,275.52,275.58,275.04,275.33,3200.0,275.52,275.58,275.04,275.33,3200.0
2018-11-02 13:00:00,275.31,275.37,275.08,275.37,2600.0,275.31,275.37,275.08,275.37,2600.0
2018-11-02 13:05:00,275.18,275.9,275.16,275.86,4500.0,275.18,275.9,275.16,275.86,4500.0
2018-11-02 13:10:00,276.27,276.76,276.27,276.76,1904.0,276.27,276.76,276.27,276.76,1904.0
2018-11-02 13:15:00,276.76,276.76,276.52,276.56,2100.0,276.76,276.76,276.52,276.56,2100.0
2018-11-02 13:20:00,276.77,277.15,276.69,277.15,4703.0,276.77,277.15,276.69,277.15,4703.0
2018-11-02 13:25:00,277.19,277.32,277.1,277.24,3200.0,277.19,277.32,277.1,277.24,3200.0
2018-11-02 13:30:00,277.21,277.28,276.84,277.0,6048.0,277.21,277.28,276.84,277.0,6048.0
2018-11-02 13:35:00,277.03,277.25,276.97,277.02,2000.0,277.03,277.25,276.97,277.02,2000.0
2018-11-02 13:40:00,277.02,277.83,276.91,277.81,14960.0,277.02,277.83,276.91,277.81,14960.0
2018-11-02 13:45:00,277.84,277.9,277.67,277.74,9408.0,277.84,277.9,277.67,277.74,9408.0
2018-11-02 13:50:00,277.79,278.0,277.49,277.74,8430.0,277.79,278.0,277.49,277.74,8430.0
2018-11-02 13:55:00,277.86,279.21,277.83,279.21,21854.0,277.86,279.21,277.83,279.21,21854.0
2018-11-02 14:00:00,279.15,280.35,279.03,279.89,21500.0,279.15,280.35,279.03,279.89,21500.0
2018-11-02 14:05:00,279.85,280.06,278.74,278.98,47303.0,279.85,280.06,278.74,278.98,47303.0
2018-11-02 14:10:00,278.9,279.19,278.71,279.19,4300.0,278.9,279.19,278.71,279.19,4300.0
2018-11-02 14:15:00,279.24,279.81,279.18,279.68,4000.0,279.24,279.81,279.18,279.68,4000.0
2018-11-02 14:20:00,279.68,279.68,278.53,278.78,8373.0,279.68,279.68,278.53,278.78,8373.0
2018-11-02 14:25:00,278.74,280.21,278.65,279.84,11000.0,278.74,280.21,278.65,279.84,11000.0
2018-11-02 14:30:00,279.81,279.81,278.89,279.46,7366.0,279.81,279.81,278.89,279.46,7366.0
2018-11-02 14:35:00,279.46,279.59,279.07,279.13,7117.0,279.46,279.59,279.07,279.13,7117.0
2018-11-02 14:40:00,279.04,279.61,278.99,279.36,6325.0,279.04,279.61,278.99,279.36,6325.0
2018-11-02 14:45:00,279.44,279.52,279.07,279.23,13442.0,279.44,279.52,279.07,279.23,13442.0
2018-11-02 14:50:00,279.21,279.63,279.17,279.63,6525.0,279.21,279.63,279.17,279.63,6525.0
2018-11-02 14:55:00,279.75,280.2,279.62,279.63,8866.0,279.75,280.2,279.62,279.63,8866.0
2018-11-02 15:00:00,279.72,279.9,278.96,279.02,4994.0,279.72,279.9,278.96,279.02,4994.0
2018-11-02 15:05:00,279.11,279.96,279.11,279.9,5515.0,279.11,279.96,279.11,279.9,5515.0
2018-11-02 15:10:00,279.83,280.54,279.73,280.45,9029.0,279.83,280.54,279.73,280.45,9029.0
2018-11-02 15:15:00,280.38,280.38,279.97,279.97,4074.0,280.38,280.38,279.97,279.97,4074.0
2018-11-02 15:20:00,280.09,280.8,280.05,280.8,6100.0,280.09,280.8,280.05,280.8,6100.0
2018-11-02 15:25:00,280.93,281.21,280.91,281.19,7368.0,280.93,281.21,280.91,281.19,7368.0
2018-11-02 15:30:00,281.07,281.28,280.88,281.23,8608.0,281.07,281.28,280.88,281.23,8608.0
2018-11-02 15:35:00,281.13,281.69,280.94,281.69,7780.0,281.13,281.69,280.94,281.69,7780.0
2018-11-02 15:40:00,281.67,282.24,281.64,282.17,17277.0,281.67,282.24,281.64,282.17,17277.0
2018-11-02 15:45:00,282.15,282.23,281.64,282.08,18150.0,282.15,282.23,281.64,282.08,18150.0
2018-11-02 15:50:00,282.08,282.21,281.69,281.69,22000.0,282.08,282.21,281.69,281.69,22000.0
2018-11-02 15:55:00,281.74,281.98,281.57,281.84,56835.0,281.74,281.98,281.57,281.84,56835.0
2018-11-05 09:30:00,283.34,284.0,282.65,283.09,12465.0,283.34,284.0,282.65,283.09,12465.0
2018-11-05 09:35:00,283.33,285.64,283.17,285.63,11047.0,283.33,285.64,283.17,285.63,11047.0
2018-11-05 09:40:00,286.0,286.2,285.5,285.6,9483.0,286.0,286.2,285.5,285.6,9483.0
2018-11-05 09:45:00,285.4,286.11,285.24,285.4,16524.0,285.4,286.11,285.24,285.4,16524.0
2018-11-05 09:50:00,285.56,286.34,285.5,286.08,15764.0,285.56,286.34,285.5,286.08,15764.0
2018-11-05 09:55:00,286.37,286.6,285.56,285.56,5205.0,286.37,286.6,285.56,285.56,5205.0
2018-11-05 10:00:00,285.37,285.43,283.2,283.57,20776.0,285.37,285.43,283.2,283.57,20776.0
2018-11-05 10:05:00,283.51,283.92,282.67,283.92,13830.0,283.51,283.92,282.67,283.92,13830.0
2018-11-05 10:10:00,284.22,284.64,282.94,283.01,14025.0,284.22,284.64,282.94,283.01,14025.0
2018-11-05 10:15:00,282.99,283.15,282.54,283.0,5793.0,282.99,283.15,282.54,283.0,5793.0
2018-11-05 10:20:00,283.01,283.23,282.55,283.23,8511.0,283.01,283.23,282.55,283.23,8511.0
2018-11-05 10:25:00,283.3,283.88,283.24,283.84,3620.0,283.3,283.88,283.24,283.84,3620.0
2018-11-05 10:30:00,284.1,285.08,284.03,284.52,5590.0,284.1,285.08,284.03,284.52,5590.0
2018-11-05 10:35:00,284.36,284.91,284.23,284.56,3650.0,284.36,284.91,284.23,284.56,3650.0
2018-11-05 10:40:00,284.5,285.26,284.32,285.12,7236.0,284.5,285.26,284.32,285.12,7236.0
2018-11-05 10:45:00,285.06,285.44,284.47,284.67,8750.0,285.06,285.44,284.47,284.67,8750.0
2018-11-05 10:50:00,284.75,285.14,284.75,285.02,5947.0,284.75,285.14,284.75,285.02,5947.0
2018-11-05 10:55:00,285.0,285.09,284.7,285.05,2971.0,285.0,285.09,284.7,285.05,2971.0
2018-11-05 11:00:00,285.0,285.06,284.77,284.92,3150.0,285.0,285.06,284.77,284.92,3150.0
2018-11-05 11:05:00,284.84,285.8,284.56,285.78,12940.0,284.84,285.8,284.56,285.78,12940.0
2018-11-05 11:10:00,285.67,285.89,284.49,284.5,4407.0,285.67,285.89,284.49,284.5,4407.0
2018-11-05 11:15:00,284.5,285.06,284.44,284.99,4620.0,284.5,285.06,284.44,284.99,4620.0
2018-11-05 11:20:00,285.0,285.0,284.78,284.78,1100.0,285.0,285.0,284.78,284.78,1100.0
2018-11-05 11:25:00,284.65,285.54,284.54,285.54,13500.0,284.65,285.54,284.54,285.54,13500.0
2018-11-05 11:30:00,285.25,285.55,285.2,285.53,8957.0,285.25,285.55,285.2,285.53,8957.0
2018-11-05 11:35:00,285.55,286.17,285.44,286.08,6800.0,285.55,286.17,285.44,286.08,6800.0
2018-11-05 11:40:00,286.09,286.66,286.09,286.38,10761.0,286.09,286.66,286.09,286.38,10761.0
2018-11-05 11:45:00,286.47,286.75,286.15,286.15,2304.0,286.47,286.75,286.15,286.15,2304.0
2018-11-05 11:50:00,286.26,287.42,286.07,287.39,13906.0,286.26,287.42,286.07,287.39,13906.0
2018-11-05 11:55:00,287.47,288.27,287.12,288.26,41778.0,287.47,288.27,287.12,288.26,41778.0
2018-11-05 12:00:00,288.15,288.65,287.78,287.92,12353.0,288.15,288.65,287.78,287.92,12353.0
2018-11-05 12:05:00,287.82,288.0,287.02,287.19,8165.0,287.82,288.0,287.02,287.19,8165.0
2018-11-05 12:10:00,287.01,287.02,286.45,286.7,8603.0,287.01,287.02,286.45,286.7,8603.0
2018-11-05 12:15:00,286.91,287.41,286.9,287.41,5357.0,286.91,287.41,286.9,287.41,5357.0
2018-11-05 12:20:00,287.33,288.28,287.15,287.88,30465.0,287.33,288.28,287.15,287.88,30465.0
2018-11-05 12:25:00,287.59,287.61,285.89,285.89,4002.0,287.59,287.61,285.89,285.89,4002.0
2018-11-05 12:30:00,285.72,286.19,285.28,285.68,26836.0,285.72,286.19,285.28,285.68,26836.0
2018-11-05 12:35:00,285.58,285.78,285.34,285.75,3625.0,285.58,285.78,285.34,285.75,3625.0
2018-11-05 12:40:00,285.88,286.36,285.75,286.14,4500.0,285.88,286.36,285.75,286.14,4500.0
2018-11-05 12:45:00,286.35,286.8,285.48,286.07,12300.0,286.35,286.8,285.48,286.07,12300.0
2018-11-05 12:50:00,285.99,286.02,285.67,285.92,4850.0,285.99,286.02,285.67,285.92,4850.0
2018-11-05 12:55:00,285.86,286.1,285.47,285.47,4005.0,285.86,286.1,285.47,285.47,4005.0
2018-11-05 13:00:00,285.48,285.68,285.39,285.53,2450.0,285.48,285.68,285.39,285.53,2450.0
2018-11-05 13:05:00,285.48,285.58,285.25,285.5,2700.0,285.48,285.58,285.25,285.5,2700.0
2018-11-05 13:10:00,285.47,285.47,285.06,285.28,3934.0,285.47,285.47,285.06,285.28,3934.0
2018-11-05 13:15:00,285.24,285.29,284.74,284.99,13090.0,285.24,285.29,284.74,284.99,13090.0
2018-11-05 13:20:00,285.08,285.14,284.78,284.84,4842.0,285.08,285.14,284.78,284.84,4842.0
2018-11-05 13:25:00,284.72,284.97,284.46,284.47,4056.0,284.72,284.97,284.46,284.47,4056.0
2018-11-05 13:30:00,284.36,284.84,284.27,284.84,4211.0,284.36,284.84,284.27,284.84,4211.0
2018-11-05 13:35:00,284.9,285.22,284.88,285.0,4100.0,284.9,285.22,284.88,285.0,4100.0
2018-11-05 13:40:00,284.91,285.02,284.59,285.02,3703.0,284.91,285.02,284.59,285.02,3703.0
2018-11-05 13:45:00,284.92,285.18,284.83,284.97,5782.0,284.92,285.18,284.83,284.97,5782.0
2018-11-05 13:50:00,284.92,285.32,284.82,285.19,5169.0,284.92,285.32,284.82,285.19,5169.0
2018-11-05 13:55:00,285.15,285.75,285.07,285.69,13374.0,285.15,285.75,285.07,285.69,13374.0
2018-11-05 14:00:00,285.77,286.0,285.76,285.83,2200.0,285.77,286.0,285.76,285.83,2200.0
2018-11-05 14:05:00,285.94,286.43,285.94,286.15,3172.0,285.94,286.43,285.94,286.15,3172.0
2018-11-05 14:10:00,286.07,286.28,285.81,286.14,2000.0,286.07,286.28,285.81,286.14,2000.0
2018-11-05 14:15:00,286.05,286.53,286.05,286.5,4362.0,286.05,286.53,286.05,286.5,4362.0
2018-11-05 14:20:00,286.43,286.65,286.36,286.43,5275.0,286.43,286.65,286.36,286.43,5275.0
2018-11-05 14:25:00,286.42,286.47,286.2,286.25,3200.0,286.42,286.47,286.2,286.25,3200.0
2018-11-05 14:30:00,286.14,286.21,285.94,286.21,3071.0,286.14,286.21,285.94,286.21,3071.0
2018-11-05 14:35:00,286.26,287.02,286.26,286.91,12183.0,286.26,287.02,286.26,286.91,12183.0
2018-11-05 14:40:00,286.92,287.22,286.76,287.22,8521.0,286.92,287.22,286.76,287.22,8521.0
2018-11-05 14:45:00,287.22,287.43,286.94,287.04,16181.0,287.22,287.43,286.94,287.04,16181.0
2018-11-05 14:50:00,287.09,287.51,287.02,287.28,7504.0,287.09,287.51,287.02,287.28,7504.0
2018-11-05 14:55:00,287.3,287.42,286.46,286.46,12272.0,287.3,287.42,286.46,286.46,12272.0
2018-11-05 15:00:00,286.41,286.54,286.29,286.33,4296.0,286.41,286.54,286.29,286.33,4296.0
2018-11-05 15:05:00,286.34,286.4,286.09,286.13,5289.0,286.34,286.4,286.09,286.13,5289.0
2018-11-05 15:10:00,286.23,286.27,285.94,285.94,4403.0,286.23,286.27,285.94,285.94,4403.0
2018-11-05 15:15:00,285.82,285.82,285.36,285.54,19290.0,285.82,285.82,285.36,285.54,19290.0
2018-11-05 15:20:00,285.63,285.63,285.01,285.08,7275.0,285.63,285.63,285.01,285.08,7275.0
2018-11-05 15:25:00,285.03,286.19,285.01,286.11,10119.0,285.03,286.19,285.01,286.11,10119.0
2018-11-05 15:30:00,286.17,286.32,285.98,286.32,8920.0,286.17,286.32,285.98,286.32,8920.0
2018-11-05 15:35:00,286.32,286.4,285.71,285.87,7432.0,286.32,286.4,285.71,285.87,7432.0
2018-11-05 15:40:00,285.9,285.93,285.66,285.85,20085.0,285.9,285.93,285.66,285.85,20085.0
2018-11-05 15:45:00,285.82,285.83,285.43,285.59,13980.0,285.82,285.83,285.43,285.59,13980.0
2018-11-05 15:50:00,285.59,285.88,285.39,285.62,15686.0,285.59,285.88,285.39,285.62,15686.0
2018-11-05 15:55:00,285.62,285.68,285.12,285.14,46231.0,285.62,285.68,285.12,285.14,46231.0
2018-11-06 09:30:00,286.2,287.03,285.34,285.64,14669.0,286.2,287.03,285.34,285.64,14669.0
2018-11-06 09:35:00,285.36,287.5,285.36,287.5,10807.0,285.36,287.5,285.36,287.5,10807.0
2018-11-06 09:40:00,287.25,292.0,286.72,290.74,59150.0,287.25,292.0,286.72,290.74,59150.0
2018-11-06 09:45:00,290.42,291.02,288.1,288.1,35047.0,290.42,291.02,288.1,288.1,35047.0
2018-11-06 09:50:00,288.36,288.36,286.1,287.45,12484.0,288.36,288.36,286.1,287.45,12484.0
2018-11-06 09:55:00,287.61,289.97,287.61,288.91,54732.0,287.61,289.97,287.61,288.91,54732.0
2018-11-06 10:00:00,288.73,289.53,288.51,288.92,21391.0,288.73,289.53,288.51,288.92,21391.0
2018-11-06 10:05:00,288.92,289.24,288.02,288.2,16849.0,288.92,289.24,288.02,288.2,16849.0
2018-11-06 10:10:00,288.0,288.28,286.76,287.21,14126.0,288.0,288.28,286.76,287.21,14126.0
2018-11-06 10:15:00,287.07,287.5,286.87,287.5,9443.0,287.07,287.5,286.87,287.5,9443.0
2018-11-06 10:20:00,287.34,288.25,287.22,287.8,5241.0,287.34,288.25,287.22,287.8,5241.0
2018-11-06 10:25:00,287.48,287.66,287.11,287.11,6966.0,287.48,287.66,287.11,287.11,6966.0
2018-11-06 10:30:00,286.82,287.69,286.82,287.11,9938.0,286.82,287.69,286.82,287.11,9938.0
2018-11-06 10:35:00,287.02,287.41,286.12,286.33,14429.0,287.02,287.41,286.12,286.33,14429.0
2018-11-06 10:40:00,286.36,287.11,286.2,287.11,4551.0,286.36,287.11,286.2,287.11,4551.0
2018-11-06 10:45:00,287.15,287.64,286.99,287.34,6240.0,287.15,287.64,286.99,287.34,6240.0
2018-11-06 10:50:00,287.46,288.07,287.07,287.84,8760.0,287.46,288.07,287.07,287.84,8760.0
2018-11-06 10:55:00,287.84,288.23,287.11,287.13,8588.0,287.84,288.23,287.11,287.13,8588.0
2018-11-06 11:00:00,287.15,287.45,286.36,286.48,6458.0,287.15,287.45,286.36,286.48,6458.0
2018-11-06 11:05:00,286.48,286.6,286.37,286.42,3399.0,286.48,286.6,286.37,286.42,3399.0
2018-11-06 11:10:00,286.35,287.38,286.08,287.38,8306.0,286.35,287.38,286.08,287.38,8306.0
2018-11-06 11:15:00,287.44,287.74,287.1,287.2,4042.0,287.44,287.74,287.1,287.2,4042.0
2018-11-06 11:20:00,287.04,287.42,287.04,287.28,1975.0,287.04,287.42,287.04,287.28,1975.0
2018-11-06 11:25:00,287.49,287.67,287.39,287.6,4100.0,287.49,287.67,287.39,287.6,4100.0
2018-11-06 11:30:00,287.63,287.93,287.49,287.55,15611.0,287.63,287.93,287.49,287.55,15611.0
2018-11-06 11:35:00,287.62,288.0,287.49,287.83,8267.0,287.62,288.0,287.49,287.83,8267.0
2018-11-06 11:40:00,287.82,288.0,287.21,287.38,10582.0,287.82,288.0,287.21,287.38,10582.0
2018-11-06 11:45:00,287.68,288.52,287.58,288.26,4188.0,287.68,288.52,287.58,288.26,4188.0
2018-11-06 11:50:00,288.51,288.96,288.28,288.78,10000.0,288.51,288.96,288.28,288.78,10000.0
2018-11-06 11:55:00,288.71,289.0,288.35,289.0,11131.0,288.71,289.0,288.35,289.0,11131.0
2018-11-06 12:00:00,288.9,288.96,288.65,288.67,4880.0,288.9,288.96,288.65,288.67,4880.0
2018-11-06 12:05:00,288.81,289.52,288.72,289.32,10338.0,288.81,289.52,288.72,289.32,10338.0
2018-11-06 12:10:00,289.53,291.1,289.53,290.79,17760.0,289.53,291.1,289.53,290.79,17760.0
2018-11-06 12:15:00,290.84,291.05,290.63,290.83,8550.0,290.84,291.05,290.63,290.83,8550.0
2018-11-06 12:20:00,290.81,291.16,290.68,290.84,11511.0,290.81,291.16,290.68,290.84,11511.0
2018-11-06 12:25:00,290.86,291.15,290.85,290.89,4099.0,290.86,291.15,290.85,290.89,4099.0
2018-11-06 12:30:00,290.93,291.13,290.81,291.01,4575.0,290.93,291.13,290.81,291.01,4575.0
2018-11-06 12:35:00,290.96,291.11,290.25,290.36,9349.0,290.96,291.11,290.25,290.36,9349.0
2018-11-06 12:40:00,290.38,290.99,290.38,290.65,3373.0,290.38,290.99,290.38,290.65,3373.0
2018-11-06 12:45:00,290.97,291.07,290.66,290.77,4600.0,290.97,291.07,290.66,290.77,4600.0
2018-11-06 12:50:00,290.72,290.93,290.58,290.58,10122.0,290.72,290.93,290.58,290.58,10122.0
2018-11-06 12:55:00,290.52,290.78,289.99,290.48,5775.0,290.52,290.78,289.99,290.48,5775.0
2018-11-06 13:00:00,290.53,291.12,290.37,290.88,5596.0,290.53,291.12,290.37,290.88,5596.0
2018-11-06 13:05:00,291.03,291.03,290.43,290.7,4599.0,291.03,291.03,290.43,290.7,4599.0
2018-11-06 13:10:00,290.9,291.23,290.9,291.0,2300.0,290.9,291.23,290.9,291.0,2300.0
2018-11-06 13:15:00,290.97,291.31,290.84,291.01,16442.0,290.97,291.31,290.84,291.01,16442.0
2018-11-06 13:20:00,291.03,291.23,290.94,291.2,7295.0,291.03,291.23,290.94,291.2,7295.0
2018-11-06 13:25:00,291.19,291.3,290.88,290.91,9962.0,291.19,291.3,290.88,290.91,9962.0
2018-11-06 13:30:00,290.92,291.04,290.88,290.95,2050.0,290.92,291.04,290.88,290.95,2050.0
2018-11-06 13:35:00,290.88,291.02,290.71,290.9,1692.0,290.88,291.02,290.71,290.9,1692.0
2018-11-06 13:40:00,290.9,291.28,290.86,290.86,2550.0,290.9,291.28,290.86,290.86,2550.0
2018-11-06 13:45:00,290.81,291.3,290.81,291.02,4236.0,290.81,291.3,290.81,291.02,4236.0
2018-11-06 13:50:00,290.95,291.33,290.87,290.88,9746.0,290.95,291.33,290.87,290.88,9746.0
2018-11-06 13:55:00,290.93,291.37,290.93,291.27,3610.0,290.93,291.37,290.93,291.27,3610.0
2018-11-06 14:00:00,291.19,291.38,291.15,291.18,3748.0,291.19,291.38,291.15,291.18,3748.0
2018-11-06 14:05:00,291.31,291.5,291.19,291.26,4228.0,291.31,291.5,291.19,291.26,4228.0
2018-11-06 14:10:00,291.35,291.65,291.27,291.35,5591.0,291.35,291.65,291.27,291.35,5591.0
2018-11-06 14:15:00,291.4,291.85,291.38,291.81,4727.0,291.4,291.85,291.38,291.81,4727.0
2018-11-06 14:20:00,291.65,291.71,291.4,291.65,3225.0,291.65,291.71,291.4,291.65,3225.0
2018-11-06 14:25:00,291.57,291.57,291.03,291.23,8391.0,291.57,291.57,291.03,291.23,8391.0
2018-11-06 14:30:00,291.08,291.51,290.79,291.51,19256.0,291.08,291.51,290.79,291.51,19256.0
2018-11-06 14:35:00,291.48,291.75,291.43,291.65,10043.0,291.48,291.75,291.43,291.65,10043.0
2018-11-06 14:40:00,291.73,291.83,291.61,291.75,1600.0,291.73,291.83,291.61,291.75,1600.0
2018-11-06 14:45:00,291.55,291.79,291.36,291.74,13260.0,291.55,291.79,291.36,291.74,13260.0
2018-11-06 14:50:00,291.67,291.85,291.55,291.56,4289.0,291.67,291.85,291.55,291.56,4289.0
2018-11-06 14:55:00,291.57,291.79,291.51,291.73,2200.0,291.57,291.79,291.51,291.73,2200.0
2018-11-06 15:00:00,291.7,291.85,291.43,291.61,6600.0,291.7,291.85,291.43,291.61,6600.0
2018-11-06 15:05:00,291.54,291.94,291.54,291.77,6807.0,291.54,291.94,291.54,291.77,6807.0
2018-11-06 15:10:00,291.91,292.38,291.83,292.12,20860.0,291.91,292.38,291.83,292.12,20860.0
2018-11-06 15:15:00,292.12,292.12,291.51,291.58,4092.0,292.12,292.12,291.51,291.58,4092.0
2018-11-06 15:20:00,291.57,291.83,291.45,291.73,5362.0,291.57,291.83,291.45,291.73,5362.0
2018-11-06 15:25:00,291.72,292.09,291.6,292.03,5883.0,291.72,292.09,291.6,292.03,5883.0
2018-11-06 15:30:00,292.07,292.22,291.62,291.7,6853.0,292.07,292.22,291.62,291.7,6853.0
2018-11-06 15:35:00,291.79,292.19,291.73,291.87,8682.0,291.79,292.19,291.73,291.87,8682.0
2018-11-06 15:40:00,291.9,292.04,291.11,291.15,10398.0,291.9,292.04,291.11,291.15,10398.0
2018-11-06 15:45:00,291.12,291.75,290.83,291.64,11016.0,291.12,291.75,290.83,291.64,11016.0
2018-11-06 15:50:00,291.64,292.08,291.63,291.85,22373.0,291.64,292.08,291.63,291.85,22373.0
2018-11-06 15:55:00,291.88,292.06,291.78,291.78,43217.0,291.88,292.06,291.78,291.78,43217.0
2018-11-07 09:30:00,295.01,296.0,292.5,293.59,53793.0,295.01,296.0,292.5,293.59,53793.0
2018-11-07 09:35:00,294.31,297.76,294.3,294.88,35721.0,294.31,297.76,294.3,294.88,35721.0
2018-11-07 09:40:00,294.88,294.88,292.54,293.27,30325.0,294.88,294.88,292.54,293.27,30325.0
2018-11-07 09:45:00,293.07,293.09,292.06,293.02,24754.0,293.07,293.09,292.06,293.02,24754.0
2018-11-07 09:50:00,293.02,293.02,291.34,291.58,17584.0,293.02,293.02,291.34,291.58,17584.0
2018-11-07 09:55:00,291.72,292.54,291.55,291.71,20552.0,291.72,292.54,291.55,291.71,20552.0
2018-11-07 10:00:00,291.57,292.5,291.32,291.59,18447.0,291.57,292.5,291.32,291.59,18447.0
2018-11-07 10:05:00,291.59,291.59,288.54,288.65,10614.0,291.59,291.59,288.54,288.65,10614.0
2018-11-07 10:10:00,288.79,289.22,288.01,288.48,15383.0,288.79,289.22,288.01,288.48,15383.0
2018-11-07 10:15:00,288.41,288.46,287.81,288.45,9235.0,288.41,288.46,287.81,288.45,9235.0
2018-11-07 10:20:00,288.25,288.83,287.9,288.75,7850.0,288.25,288.83,287.9,288.75,7850.0
2018-11-07 10:25:00,288.67,288.77,287.57,287.9,12275.0,288.67,288.77,287.57,287.9,12275.0
2018-11-07 10:30:00,288.0,288.25,287.0,288.08,22034.0,288.0,288.25,287.0,288.08,22034.0
2018-11-07 10:35:00,288.08,289.58,287.89,289.3,66525.0,288.08,289.58,287.89,289.3,66525.0
2018-11-07 10:40:00,289.29,289.99,288.53,289.99,14302.0,289.29,289.99,288.53,289.99,14302.0
2018-11-07 10:45:00,289.92,291.15,289.91,290.96,9474.0,289.92,291.15,289.91,290.96,9474.0
2018-11-07 10:50:00,290.75,291.35,290.55,290.98,10642.0,290.75,291.35,290.55,290.98,10642.0
2018-11-07 10:55:00,290.9,290.92,290.01,290.92,11431.0,290.9,290.92,290.01,290.92,11431.0
2018-11-07 11:00:00,290.92,292.0,290.87,291.93,26467.0,290.92,292.0,290.87,291.93,26467.0
2018-11-07 11:05:00,291.93,291.93,290.79,291.0,17613.0,291.93,291.93,290.79,291.0,17613.0
2018-11-07 11:10:00,290.88,291.7,290.78,290.78,12870.0,290.88,291.7,290.78,290.78,12870.0
2018-11-07 11:15:00,291.01,292.21,291.0,291.71,17388.0,291.01,292.21,291.0,291.71,17388.0
2018-11-07 11:20:00,291.75,292.13,291.4,292.12,10702.0,291.75,292.13,291.4,292.12,10702.0
2018-11-07 11:25:00,291.87,292.12,291.83,291.88,5087.0,291.87,292.12,291.83,291.88,5087.0
2018-11-07 11:30:00,291.81,292.17,291.69,291.69,6992.0,291.81,292.17,291.69,291.69,6992.0
2018-11-07 11:35:00,291.78,292.16,291.75,291.75,4535.0,291.78,292.16,291.75,291.75,4535.0
2018-11-07 11:40:00,291.85,291.98,291.54,291.98,6530.0,291.85,291.98,291.54,291.98,6530.0
2018-11-07 11:45:00,291.94,291.94,291.58,291.83,2640.0,291.94,291.94,291.58,291.83,2640.0
2018-11-07 11:50:00,292.0,292.0,291.75,291.96,4400.0,292.0,292.0,291.75,291.96,4400.0
2018-11-07 11:55:00,292.01,292.02,291.59,291.72,12037.0,292.01,292.02,291.59,291.72,12037.0
2018-11-07 12:00:00,291.65,292.0,291.48,291.48,27394.0,291.65,292.0,291.48,291.48,27394.0
2018-11-07 12:05:00,291.55,292.0,291.36,291.69,15474.0,291.55,292.0,291.36,291.69,15474.0
2018-11-07 12:10:00,291.67,291.88,291.58,291.72,8410.0,291.67,291.88,291.58,291.72,8410.0
2018-11-07 12:15:00,291.83,291.91,291.5,291.5,5060.0,291.83,291.91,291.5,291.5,5060.0
2018-11-07 12:20:00,291.41,291.54,291.1,291.21,3953.0,291.41,291.54,291.1,291.21,3953.0
2018-11-07 12:25:00,291.21,291.34,290.74,290.75,7313.0,291.21,291.34,290.74,290.75,7313.0
2018-11-07 12:30:00,290.8,290.8,289.86,289.86,4350.0,290.8,290.8,289.86,289.86,4350.0
2018-11-07 12:35:00,290.06,291.0,290.06,290.56,4900.0,290.06,291.0,290.06,290.56,4900.0
2018-11-07 12:40:00,290.53,290.73,289.93,290.23,2800.0,290.53,290.73,289.93,290.23,2800.0
2018-11-07 12:45:00,290.19,290.28,289.74,290.28,3409.0,290.19,290.28,289.74,290.28,3409.0
2018-11-07 12:50:00,290.55,291.09,290.55,290.98,6784.0,290.55,291.09,290.55,290.98,6784.0
2018-11-07 12:55:00,290.98,291.1,290.5,290.67,11706.0,290.98,291.1,290.5,290.67,11706.0
2018-11-07 13:00:00,290.86,291.37,290.86,291.06,3516.0,290.86,291.37,290.86,291.06,3516.0
2018-11-07 13:05:00,291.05,291.31,291.03,291.25,4383.0,291.05,291.31,291.03,291.25,4383.0
2018-11-07 13:10:00,291.18,291.29,291.0,291.05,3458.0,291.18,291.29,291.0,291.05,3458.0
2018-11-07 13:15:00,291.13,291.22,290.99,291.07,8304.0,291.13,291.22,290.99,291.07,8304.0
2018-11-07 13:20:00,290.91,291.1,290.65,290.69,6103.0,290.91,291.1,290.65,290.69,6103.0
2018-11-07 13:25:00,290.73,290.82,290.54,290.67,3400.0,290.73,290.82,290.54,290.67,3400.0
2018-11-07 13:30:00,290.56,290.81,290.01,290.81,7237.0,290.56,290.81,290.01,290.81,7237.0
2018-11-07 13:35:00,290.81,291.58,290.81,290.92,14276.0,290.81,291.58,290.81,290.92,14276.0
2018-11-07 13:40:00,291.08,291.26,290.58,290.58,8038.0,291.08,291.26,290.58,290.58,8038.0
2018-11-07 13:45:00,290.73,291.09,290.73,290.76,15344.0,290.73,291.09,290.73,290.76,15344.0
2018-11-07 13:50:00,290.59,290.66,290.43,290.54,2692.0,290.59,290.66,290.43,290.54,2692.0
2018-11-07 13:55:00,290.54,291.0,290.53,290.92,2688.0,290.54,291.0,290.53,290.92,2688.0
2018-11-07 14:00:00,290.91,291.34,290.33,290.46,21746.0,290.91,291.34,290.33,290.46,21746.0
2018-11-07 14:05:00,290.43,291.05,290.42,290.6,8630.0,290.43,291.05,290.42,290.6,8630.0
2018-11-07 14:10:00,290.66,290.68,290.37,290.5,4504.0,290.66,290.68,290.37,290.5,4504.0
2018-11-07 14:15:00,290.5,290.5,290.19,290.26,17295.0,290.5,290.5,290.19,290.26,17295.0
2018-11-07 14:20:00,290.26,290.3,289.76,289.76,16161.0,290.26,290.3,289.76,289.76,16161.0
2018-11-07 14:25:00,289.86,289.86,289.52,289.62,14004.0,289.86,289.86,289.52,289.62,14004.0
2018-11-07 14:30:00,289.67,289.78,289.38,289.5,50627.0,289.67,289.78,289.38,289.5,50627.0
2018-11-07 14:35:00,289.56,290.4,289.55,290.32,31187.0,289.56,290.4,289.55,290.32,31187.0
2018-11-07 14:40:00,290.4,290.85,290.1,290.65,22521.0,290.4,290.85,290.1,290.65,22521.0
2018-11-07 14:45:00,290.65,290.8,289.75,290.69,16703.0,290.65,290.8,289.75,290.69,16703.0
2018-11-07 14:50:00,290.68,290.9,290.27,290.7,17960.0,290.68,290.9,290.27,290.7,17960.0
2018-11-07 14:55:00,290.78,290.95,290.38,290.62,24711.0,290.78,290.95,290.38,290.62,24711.0
2018-11-07 15:00:00,290.6,291.6,290.6,291.35,17696.0,290.6,291.6,290.6,291.35,17696.0
2018-11-07 15:05:00,291.69,291.83,290.39,290.62,23153.0,291.69,291.83,290.39,290.62,23153.0
2018-11-07 15:10:00,290.82,291.59,290.64,291.4,9923.0,290.82,291.59,290.64,291.4,9923.0
2018-11-07 15:15:00,291.45,291.45,290.87,291.0,11380.0,291.45,291.45,290.87,291.0,11380.0
2018-11-07 15:20:00,290.96,291.2,290.96,291.0,14646.0,290.96,291.2,290.96,291.0,14646.0
2018-11-07 15:25:00,291.0,291.33,290.87,291.01,15195.0,291.0,291.33,290.87,291.01,15195.0
2018-11-07 15:30:00,291.02,291.14,290.96,291.1,23140.0,291.02,291.14,290.96,291.1,23140.0
2018-11-07 15:35:00,291.11,291.12,290.91,291.0,19618.0,291.11,291.12,290.91,291.0,19618.0
2018-11-07 15:40:00,290.95,291.0,290.3,290.3,11977.0,290.95,291.0,290.3,290.3,11977.0
2018-11-07 15:45:00,290.39,290.53,289.8,289.86,28858.0,290.39,290.53,289.8,289.86,28858.0
2018-11-07 15:50:00,289.8,289.93,289.66,289.67,28356.0,289.8,289.93,289.66,289.67,28356.0
2018-11-07 15:55:00,289.71,291.09,289.69,290.56,61411.0,289.71,291.09,289.69,290.56,61411.0
2018-11-08 09:30:00,281.76,282.0,278.1,279.12,74094.0,281.76,282.0,278.1,279.12,74094.0
2018-11-08 09:35:00,279.5,279.8,275.11,277.75,58584.0,279.5,279.8,275.11,277.75,58584.0
2018-11-08 09:40:00,278.37,279.24,277.35,278.89,29300.0,278.37,279.24,277.35,278.89,29300.0
2018-11-08 09:45:00,279.21,282.9,278.1,282.73,28641.0,279.21,282.9,278.1,282.73,28641.0
2018-11-08 09:50:00,282.9,283.52,281.21,282.88,31500.0,282.9,283.52,281.21,282.88,31500.0
2018-11-08 09:55:00,282.88,284.08,282.88,283.63,19068.0,282.88,284.08,282.88,283.63,19068.0
2018-11-08 10:00:00,283.52,286.92,283.22,286.46,37654.0,283.52,286.92,283.22,286.46,37654.0
2018-11-08 10:05:00,286.3,287.72,286.03,287.5,24327.0,286.3,287.72,286.03,287.5,24327.0
2018-11-08 10:10:00,287.27,290.27,287.26,290.03,27108.0,287.27,290.27,287.26,290.03,27108.0
2018-11-08 10:15:00,290.08,291.92,290.08,291.56,18924.0,290.08,291.92,290.08,291.56,18924.0
2018-11-08 10:20:00,291.67,292.4,290.7,291.11,13880.0,291.67,292.4,290.7,291.11,13880.0
2018-11-08 10:25:00,291.18,291.69,291.1,291.56,9006.0,291.18,291.69,291.1,291.56,9006.0
2018-11-08 10:30:00,291.39,291.52,290.9,291.03,7300.0,291.39,291.52,290.9,291.03,7300.0
2018-11-08 10:35:00,291.05,291.55,290.29,291.55,9901.0,291.05,291.55,290.29,291.55,9901.0
2018-11-08 10:40:00,291.55,291.75,291.31,291.39,6120.0,291.55,291.75,291.31,291.39,6120.0
2018-11-08 10:45:00,291.05,291.61,291.05,291.11,7966.0,291.05,291.61,291.05,291.11,7966.0
2018-11-08 10:50:00,291.31,292.64,291.25,292.59,10346.0,291.31,292.64,291.25,292.59,10346.0
2018-11-08 10:55:00,292.6,295.97,292.58,295.69,31913.0,292.6,295.97,292.58,295.69,31913.0
2018-11-08 11:00:00,295.25,295.81,293.63,295.01,13066.0,295.25,295.81,293.63,295.01,13066.0
2018-11-08 11:05:00,295.21,297.5,294.88,297.04,23869.0,295.21,297.5,294.88,297.04,23869.0
2018-11-08 11:10:00,297.0,297.91,296.17,297.62,18639.0,297.0,297.91,296.17,297.62,18639.0
2018-11-08 11:15:00,297.59,298.29,297.13,298.14,25830.0,297.59,298.29,297.13,298.14,25830.0
2018-11-08 11:20:00,298.24,298.92,297.83,298.68,17047.0,298.24,298.92,297.83,298.68,17047.0
2018-11-08 11:25:00,298.78,299.9,298.5,298.74,34530.0,298.78,299.9,298.5,298.74,34530.0
2018-11-08 11:30:00,298.75,301.58,298.41,301.03,23306.0,298.75,301.58,298.41,301.03,23306.0
2018-11-08 11:35:00,301.36,304.78,301.23,304.33,56140.0,301.36,304.78,301.23,304.33,56140.0
2018-11-08 11:40:00,304.56,305.64,303.97,304.81,46400.0,304.56,305.64,303.97,304.81,46400.0
2018-11-08 11:45:00,304.87,306.69,304.41,306.0,28009.0,304.87,306.69,304.41,306.0,28009.0
2018-11-08 11:50:00,306.26,306.5,304.53,304.77,19936.0,306.26,306.5,304.53,304.77,19936.0
2018-11-08 11:55:00,304.5,306.28,303.01,306.04,20690.0,304.5,306.28,303.01,306.04,20690.0
2018-11-08 12:00:00,306.09,307.5,306.08,307.0,26356.0,306.09,307.5,306.08,307.0,26356.0
2018-11-08 12:05:00,306.98,307.18,305.75,306.59,13896.0,306.98,307.18,305.75,306.59,13896.0
2018-11-08 12:10:00,306.54,308.88,306.53,308.13,18192.0,306.54,308.88,306.53,308.13,18192.0
2018-11-08 12:15:00,307.86,308.79,307.43,307.68,20603.0,307.86,308.79,307.43,307.68,20603.0
2018-11-08 12:20:00,307.67,307.99,306.3,306.3,15155.0,307.67,307.99,306.3,306.3,15155.0
2018-11-08 12:25:00,306.34,306.81,304.31,304.39,39006.0,306.34,306.81,304.31,304.39,39006.0
2018-11-08 12:30:00,304.48,305.79,304.45,305.11,21953.0,304.48,305.79,304.45,305.11,21953.0
2018-11-08 12:35:00,305.1,305.62,305.01,305.41,11716.0,305.1,305.62,305.01,305.41,11716.0
2018-11-08 12:40:00,305.43,307.12,305.43,306.65,10833.0,305.43,307.12,305.43,306.65,10833.0
2018-11-08 12:45:00,306.57,306.98,306.38,306.65,11858.0,306.57,306.98,306.38,306.65,11858.0
2018-11-08 12:50:00,306.51,306.51,305.4,305.41,6094.0,306.51,306.51,305.4,305.41,6094.0
2018-11-08 12:55:00,305.4,305.74,305.4,305.62,1325.0,305.4,305.74,305.4,305.62,1325.0
2018-11-08 13:00:00,305.42,306.14,305.42,306.09,7667.0,305.42,306.14,305.42,306.09,7667.0
2018-11-08 13:05:00,306.0,306.0,305.4,305.51,4717.0,306.0,306.0,305.4,305.51,4717.0
2018-11-08 13:10:00,305.49,306.03,305.44,305.85,3257.0,305.49,306.03,305.44,305.85,3257.0
2018-11-08 13:15:00,305.97,306.29,305.01,305.43,9686.0,305.97,306.29,305.01,305.43,9686.0
2018-11-08 13:20:00,305.4,305.4,303.91,304.14,8238.0,305.4,305.4,303.91,304.14,8238.0
2018-11-08 13:25:00,304.14,304.5,304.14,304.32,3126.0,304.14,304.5,304.14,304.32,3126.0
2018-11-08 13:30:00,304.23,304.23,303.72,303.74,4685.0,304.23,304.23,303.72,303.74,4685.0
2018-11-08 13:35:00,303.63,304.65,303.59,304.65,5377.0,303.63,304.65,303.59,304.65,5377.0
2018-11-08 13:40:00,304.65,305.52,304.65,304.68,10599.0,304.65,305.52,304.65,304.68,10599.0
2018-11-08 13:45:00,304.76,305.75,304.76,305.75,4000.0,304.76,305.75,304.76,305.75,4000.0
2018-11-08 13:50:00,305.69,305.95,305.59,305.91,2972.0,305.69,305.95,305.59,305.91,2972.0
2018-11-08 13:55:00,305.91,306.0,305.42,305.83,8028.0,305.91,306.0,305.42,305.83,8028.0
2018-11-08 14:00:00,305.97,306.29,305.46,305.48,9926.0,305.97,306.29,305.46,305.48,9926.0
2018-11-08 14:05:00,305.71,306.98,305.58,306.65,11222.0,305.71,306.98,305.58,306.65,11222.0
2018-11-08 14:10:00,306.78,307.53,306.78,306.86,8371.0,306.78,307.53,306.78,306.86,8371.0
2018-11-08 14:15:00,306.98,306.98,306.13,306.45,7639.0,306.98,306.98,306.13,306.45,7639.0
2018-11-08 14:20:00,306.24,307.05,306.14,307.05,5439.0,306.24,307.05,306.14,307.05,5439.0
2018-11-08 14:25:00,306.85,306.85,306.37,306.74,7007.0,306.85,306.85,306.37,306.74,7007.0
2018-11-08 14:30:00,306.75,306.88,306.17,306.87,14641.0,306.75,306.88,306.17,306.87,14641.0
2018-11-08 14:35:00,306.74,307.22,306.49,307.13,13139.0,306.74,307.22,306.49,307.13,13139.0
2018-11-08 14:40:00,307.08,307.29,306.86,306.86,6039.0,307.08,307.29,306.86,306.86,6039.0
2018-11-08 14:45:00,306.8,306.8,306.25,306.3,11547.0,306.8,306.8,306.25,306.3,11547.0
2018-11-08 14:50:00,306.16,306.25,305.34,305.4,8200.0,306.16,306.25,305.34,305.4,8200.0
2018-11-08 14:55:00,305.4,305.53,304.54,304.86,16593.0,305.4,305.53,304.54,304.86,16593.0
2018-11-08 15:00:00,304.87,305.42,304.66,305.11,12849.0,304.87,305.42,304.66,305.11,12849.0
2018-11-08 15:05:00,305.14,305.27,304.25,304.86,9448.0,305.14,305.27,304.25,304.86,9448.0
2018-11-08 15:10:00,304.82,304.87,304.53,304.63,6778.0,304.82,304.87,304.53,304.63,6778.0
2018-11-08 15:15:00,304.7,305.0,304.48,304.7,11828.0,304.7,305.0,304.48,304.7,11828.0
2018-11-08 15:20:00,304.7,304.84,304.04,304.1,15952.0,304.7,304.84,304.04,304.1,15952.0
2018-11-08 15:25:00,304.06,304.09,303.17,303.17,26489.0,304.06,304.09,303.17,303.17,26489.0
2018-11-08 15:30:00,303.17,303.17,301.65,301.69,56867.0,303.17,303.17,301.65,301.69,56867.0
2018-11-08 15:35:00,301.91,302.46,301.4,302.25,27146.0,301.91,302.46,301.4,302.25,27146.0
2018-11-08 15:40:00,302.46,302.81,302.1,302.1,10730.0,302.46,302.81,302.1,302.1,10730.0
2018-11-08 15:45:00,302.1,302.49,302.06,302.16,36936.0,302.1,302.49,302.06,302.16,36936.0
2018-11-08 15:50:00,302.25,304.48,302.17,304.48,35844.0,302.25,304.48,302.17,304.48,35844.0
2018-11-08 15:55:00,304.55,304.6,304.08,304.51,48383.0,304.55,304.6,304.08,304.51,48383.0
2018-11-09 09:30:00,303.7,303.73,302.15,303.01,29844.0,303.7,303.73,302.15,303.01,29844.0
2018-11-09 09:35:00,303.01,305.9,302.81,305.15,17272.0,303.01,305.9,302.81,305.15,17272.0
2018-11-09 09:40:00,304.87,308.5,304.87,306.36,55058.0,304.87,308.5,304.87,306.36,55058.0
2018-11-09 09:45:00,306.61,308.33,306.08,307.6,25499.0,306.61,308.33,306.08,307.6,25499.0
2018-11-09 09:50:00,307.71,307.71,305.98,307.65,19797.0,307.71,307.71,305.98,307.65,19797.0
2018-11-09 09:55:00,307.2,308.15,307.2,307.65,16908.0,307.2,308.15,307.2,307.65,16908.0
2018-11-09 10:00:00,307.77,308.18,307.4,307.8,13205.0,307.77,308.18,307.4,307.8,13205.0
2018-11-09 10:05:00,307.97,307.97,305.59,307.32,35863.0,307.97,307.97,305.59,307.32,35863.0
2018-11-09 10:10:00,307.54,308.3,307.28,307.72,13761.0,307.54,308.3,307.28,307.72,13761.0
2018-11-09 10:15:00,307.75,308.99,307.54,308.81,17761.0,307.75,308.99,307.54,308.81,17761.0
2018-11-09 10:20:00,308.68,311.25,308.67,311.2,41139.0,308.68,311.25,308.67,311.2,41139.0
2018-11-09 10:25:00,310.94,312.2,310.36,310.36,28197.0,310.94,312.2,310.36,310.36,28197.0
2018-11-09 10:30:00,310.13,311.1,310.13,311.02,14721.0,310.13,311.1,310.13,311.02,14721.0
2018-11-09 10:35:00,311.0,311.06,309.36,311.06,16644.0,311.0,311.06,309.36,311.06,16644.0
2018-11-09 10:40:00,310.72,311.04,309.1,309.1,8750.0,310.72,311.04,309.1,309.1,8750.0
2018-11-09 10:45:00,309.16,309.49,307.78,308.13,23514.0,309.16,309.49,307.78,308.13,23514.0
2018-11-09 10:50:00,307.95,308.87,307.48,308.75,23115.0,307.95,308.87,307.48,308.75,23115.0
2018-11-09 10:55:00,308.87,309.3,308.47,308.48,9400.0,308.87,309.3,308.47,308.48,9400.0
2018-11-09 11:00:00,308.6,309.47,308.57,308.95,8173.0,308.6,309.47,308.57,308.95,8173.0
2018-11-09 11:05:00,308.75,308.93,308.05,308.32,9597.0,308.75,308.93,308.05,308.32,9597.0
2018-11-09 11:10:00,308.5,309.92,308.5,309.81,16845.0,308.5,309.92,308.5,309.81,16845.0
2018-11-09 11:15:00,309.96,310.43,309.73,310.06,8485.0,309.96,310.43,309.73,310.06,8485.0
2018-11-09 11:20:00,310.07,310.3,309.47,309.69,17334.0,310.07,310.3,309.47,309.69,17334.0
2018-11-09 11:25:00,309.59,309.69,308.92,309.25,15330.0,309.59,309.69,308.92,309.25,15330.0
2018-11-09 11:30:00,309.03,309.74,309.03,309.43,5635.0,309.03,309.74,309.03,309.43,5635.0
2018-11-09 11:35:00,309.5,309.92,309.22,309.7,9630.0,309.5,309.92,309.22,309.7,9630.0
2018-11-09 11:40:00,309.77,309.83,309.16,309.48,9218.0,309.77,309.83,309.16,309.48,9218.0
2018-11-09 11:45:00,309.32,310.3,309.17,310.22,12299.0,309.32,310.3,309.17,310.22,12299.0
2018-11-09 11:50:00,310.2,311.23,310.2,310.89,15639.0,310.2,311.23,310.2,310.89,15639.0
2018-11-09 11:55:00,310.89,311.5,310.61,310.87,12612.0,310.89,311.5,310.61,310.87,12612.0
2018-11-09 12:00:00,310.91,311.07,309.53,309.63,26220.0,310.91,311.07,309.53,309.63,26220.0
2018-11-09 12:05:00,309.51,310.72,309.51,310.45,8549.0,309.51,310.72,309.51,310.45,8549.0
2018-11-09 12:10:00,310.61,311.41,310.44,311.26,20210.0,310.61,311.41,310.44,311.26,20210.0
2018-11-09 12:15:00,311.24,311.24,310.45,310.46,6750.0,311.24,311.24,310.45,310.46,6750.0
2018-11-09 12:20:00,310.27,311.05,310.26,311.0,6005.0,310.27,311.05,310.26,311.0,6005.0
2018-11-09 12:25:00,311.0,311.24,310.55,310.63,4747.0,311.0,311.24,310.55,310.63,4747.0
2018-11-09 12:30:00,310.35,310.7,309.65,310.12,7678.0,310.35,310.7,309.65,310.12,7678.0
2018-11-09 12:35:00,310.23,310.23,309.06,309.11,5000.0,310.23,310.23,309.06,309.11,5000.0
2018-11-09 12:40:00,309.2,309.3,308.66,308.96,8451.0,309.2,309.3,308.66,308.96,8451.0
2018-11-09 12:45:00,309.09,309.37,308.95,309.37,2700.0,309.09,309.37,308.95,309.37,2700.0
2018-11-09 12:50:00,309.14,309.15,308.71,309.07,10288.0,309.14,309.15,308.71,309.07,10288.0
2018-11-09 12:55:00,308.96,309.03,308.63,308.72,6199.0,308.96,309.03,308.63,308.72,6199.0
2018-11-09 13:00:00,308.55,308.73,307.72,307.72,4450.0,308.55,308.73,307.72,307.72,4450.0
2018-11-09 13:05:00,307.97,308.0,307.47,307.79,15004.0,307.97,308.0,307.47,307.79,15004.0
2018-11-09 13:10:00,308.01,308.01,307.09,307.09,4400.0,308.01,308.01,307.09,307.09,4400.0
2018-11-09 13:15:00,307.0,307.18,306.06,307.18,5709.0,307.0,307.18,306.06,307.18,5709.0
2018-11-09 13:20:00,307.0,307.18,306.8,306.92,5074.0,307.0,307.18,306.8,306.92,5074.0
2018-11-09 13:25:00,306.84,307.11,306.54,307.1,5450.0,306.84,307.11,306.54,307.1,5450.0
2018-11-09 13:30:00,306.97,306.97,305.13,305.13,7665.0,306.97,306.97,305.13,305.13,7665.0
2018-11-09 13:35:00,305.17,305.42,304.89,305.03,5324.0,305.17,305.42,304.89,305.03,5324.0
2018-11-09 13:40:00,305.1,305.79,305.09,305.61,4658.0,305.1,305.79,305.09,305.61,4658.0
2018-11-09 13:45:00,305.83,306.05,305.72,305.81,4864.0,305.83,306.05,305.72,305.81,4864.0
2018-11-09 13:50:00,305.91,306.63,305.9,306.48,10068.0,305.91,306.63,305.9,306.48,10068.0
2018-11-09 13:55:00,306.49,306.57,305.41,305.57,6180.0,306.49,306.57,305.41,305.57,6180.0
2018-11-09 14:00:00,305.66,305.66,305.14,305.3,2300.0,305.66,305.66,305.14,305.3,2300.0
2018-11-09 14:05:00,305.5,305.72,305.0,305.17,9142.0,305.5,305.72,305.0,305.17,9142.0
2018-11-09 14:10:00,305.0,305.19,305.0,305.04,5805.0,305.0,305.19,305.0,305.04,5805.0
2018-11-09 14:15:00,305.06,305.06,304.1,304.41,10502.0,305.06,305.06,304.1,304.41,10502.0
2018-11-09 14:20:00,304.36,304.9,304.32,304.9,6869.0,304.36,304.9,304.32,304.9,6869.0
2018-11-09 14:25:00,304.91,305.41,304.79,305.23,6700.0,304.91,305.41,304.79,305.23,6700.0
2018-11-09 14:30:00,305.13,305.13,304.78,304.89,4496.0,305.13,305.13,304.78,304.89,4496.0
2018-11-09 14:35:00,304.77,305.02,304.77,304.88,5305.0,304.77,305.02,304.77,304.88,5305.0
2018-11-09 14:40:00,304.95,305.17,304.57,304.57,4101.0,304.95,305.17,304.57,304.57,4101.0
2018-11-09 14:45:00,304.57,304.92,304.28,304.36,10815.0,304.57,304.92,304.28,304.36,10815.0
2018-11-09 14:50:00,304.48,304.91,304.3,304.85,5524.0,304.48,304.91,304.3,304.85,5524.0
2018-11-09 14:55:00,304.94,305.25,304.74,305.17,15625.0,304.94,305.25,304.74,305.17,15625.0
2018-11-09 15:00:00,305.26,305.86,305.21,305.7,18973.0,305.26,305.86,305.21,305.7,18973.0
2018-11-09 15:05:00,305.7,306.3,305.63,306.11,7210.0,305.7,306.3,305.63,306.11,7210.0
2018-11-09 15:10:00,306.21,306.98,306.04,306.97,11251.0,306.21,306.98,306.04,306.97,11251.0
2018-11-09 15:15:00,307.06,307.31,306.68,307.11,8000.0,307.06,307.31,306.68,307.11,8000.0
2018-11-09 15:20:00,307.11,307.81,306.5,307.44,15852.0,307.11,307.81,306.5,307.44,15852.0
2018-11-09 15:25:00,307.35,307.82,307.23,307.59,12004.0,307.35,307.82,307.23,307.59,12004.0
2018-11-09 15:30:00,307.59,307.9,307.39,307.75,17222.0,307.59,307.9,307.39,307.75,17222.0
2018-11-09 15:35:00,307.64,307.92,307.26,307.32,10262.0,307.64,307.92,307.26,307.32,10262.0
2018-11-09 15:40:00,307.41,308.0,307.27,308.0,13981.0,307.41,308.0,307.27,308.0,13981.0
2018-11-09 15:45:00,308.0,308.36,307.83,308.2,21932.0,308.0,308.36,307.83,308.2,21932.0
2018-11-09 15:50:00,308.2,308.61,308.1,308.49,27374.0,308.2,308.61,308.1,308.49,27374.0
2018-11-09 15:55:00,308.52,308.74,308.13,308.14,43653.0,308.52,308.74,308.13,308.14,43653.0
2018-11-12 09:30:00,308.5,309.47,306.63,306.63,15750.0,308.5,309.47,306.63,306.63,15750.0
2018-11-12 09:35:00,307.32,308.06,306.49,308.06,5451.0,307.32,308.06,306.49,308.06,5451.0
2018-11-12 09:40:00,307.77,308.46,307.53,307.78,7689.0,307.77,308.46,307.53,307.78,7689.0
2018-11-12 09:45:00,307.28,307.94,306.71,307.93,4976.0,307.28,307.94,306.71,307.93,4976.0
2018-11-12 09:50:00,307.71,307.8,307.09,307.63,6076.0,307.71,307.8,307.09,307.63,6076.0
2018-11-12 09:55:00,307.87,308.1,307.69,307.7,3400.0,307.87,308.1,307.69,307.7,3400.0
2018-11-12 10:00:00,307.7,308.68,307.5,308.13,12177.0,307.7,308.68,307.5,308.13,12177.0
2018-11-12 10:05:00,308.24,309.4,307.97,309.39,4584.0,308.24,309.4,307.97,309.39,4584.0
2018-11-12 10:10:00,309.53,310.8,309.5,310.4,12270.0,309.53,310.8,309.5,310.4,12270.0
2018-11-12 10:15:00,310.58,311.44,310.06,311.09,20685.0,310.58,311.44,310.06,311.09,20685.0
2018-11-12 10:20:00,311.11,311.68,310.65,310.65,20575.0,311.11,311.68,310.65,310.65,20575.0
2018-11-12 10:25:00,310.58,311.39,310.2,311.16,13080.0,310.58,311.39,310.2,311.16,13080.0
2018-11-12 10:30:00,311.0,311.1,310.15,310.32,12475.0,311.0,311.1,310.15,310.32,12475.0
2018-11-12 10:35:00,310.15,310.19,308.35,308.77,16357.0,310.15,310.19,308.35,308.77,16357.0
2018-11-12 10:40:00,308.76,309.87,308.69,309.8,12057.0,308.76,309.87,308.69,309.8,12057.0
2018-11-12 10:45:00,309.96,309.96,307.87,307.92,8393.0,309.96,309.96,307.87,307.92,8393.0
2018-11-12 10:50:00,308.06,308.63,307.93,308.3,6902.0,308.06,308.63,307.93,308.3,6902.0
2018-11-12 10:55:00,308.31,308.32,307.0,307.2,19763.0,308.31,308.32,307.0,307.2,19763.0
2018-11-12 11:00:00,307.2,307.39,306.5,307.27,30739.0,307.2,307.39,306.5,307.27,30739.0
2018-11-12 11:05:00,307.19,307.92,307.12,307.57,19451.0,307.19,307.92,307.12,307.57,19451.0
2018-11-12 11:10:00,307.52,308.28,307.46,308.01,10452.0,307.52,308.28,307.46,308.01,10452.0
2018-11-12 11:15:00,307.8,307.8,305.5,305.52,22479.0,307.8,307.8,305.5,305.52,22479.0
2018-11-12 11:20:00,305.57,307.09,305.5,307.09,4146.0,305.57,307.09,305.5,307.09,4146.0
2018-11-12 11:25:00,307.12,308.02,306.44,306.81,8807.0,307.12,308.02,306.44,306.81,8807.0
2018-11-12 11:30:00,307.02,308.61,306.93,308.61,11559.0,307.02,308.61,306.93,308.61,11559.0
2018-11-12 11:35:00,308.19,308.73,307.43,307.91,8309.0,308.19,308.73,307.43,307.91,8309.0
2018-11-12 11:40:00,308.06,308.83,307.54,307.54,9319.0,308.06,308.83,307.54,307.54,9319.0
2018-11-12 11:45:00,307.42,309.34,307.42,309.33,8337.0,307.42,309.34,307.42,309.33,8337.0
2018-11-12 11:50:00,309.29,309.29,307.22,308.47,10655.0,309.29,309.29,307.22,308.47,10655.0
2018-11-12 11:55:00,308.62,309.3,308.62,308.97,3033.0,308.62,309.3,308.62,308.97,3033.0
2018-11-12 12:00:00,309.37,309.83,309.37,309.81,6790.0,309.37,309.83,309.37,309.81,6790.0
2018-11-12 12:05:00,309.96,310.15,309.65,309.92,7269.0,309.96,310.15,309.65,309.92,7269.0
2018-11-12 12:10:00,309.93,310.54,309.63,310.39,14810.0,309.93,310.54,309.63,310.39,14810.0
2018-11-12 12:15:00,310.27,310.35,309.92,310.11,9908.0,310.27,310.35,309.92,310.11,9908.0
2018-11-12 12:20:00,310.05,310.58,309.63,310.37,8467.0,310.05,310.58,309.63,310.37,8467.0
2018-11-12 12:25:00,310.5,310.63,310.07,310.07,5133.0,310.5,310.63,310.07,310.07,5133.0
2018-11-12 12:30:00,310.19,310.2,309.04,309.04,6215.0,310.19,310.2,309.04,309.04,6215.0
2018-11-12 12:35:00,309.01,309.66,308.9,309.43,13020.0,309.01,309.66,308.9,309.43,13020.0
2018-11-12 12:40:00,309.48,309.48,307.72,308.34,15627.0,309.48,309.48,307.72,308.34,15627.0
2018-11-12 12:45:00,308.6,308.6,307.96,307.96,5632.0,308.6,308.6,307.96,307.96,5632.0
2018-11-12 12:50:00,308.05,308.25,307.6,307.83,7413.0,308.05,308.25,307.6,307.83,7413.0
2018-11-12 12:55:00,308.05,308.54,307.97,308.08,4645.0,308.05,308.54,307.97,308.08,4645.0
2018-11-12 13:00:00,308.03,308.14,307.35,308.06,6500.0,308.03,308.14,307.35,308.06,6500.0
2018-11-12 13:05:00,308.04,308.07,307.19,307.27,9808.0,308.04,308.07,307.19,307.27,9808.0
2018-11-12 13:10:00,307.1,307.45,306.86,307.0,9274.0,307.1,307.45,306.86,307.0,9274.0
2018-11-12 13:15:00,307.04,307.27,306.99,307.07,2691.0,307.04,307.27,306.99,307.07,2691.0
2018-11-12 13:20:00,307.08,307.95,307.08,307.95,5850.0,307.08,307.95,307.08,307.95,5850.0
2018-11-12 13:25:00,307.95,308.8,307.92,308.19,5466.0,307.95,308.8,307.92,308.19,5466.0
2018-11-12 13:30:00,308.21,308.78,307.99,308.46,5274.0,308.21,308.78,307.99,308.46,5274.0
2018-11-12 13:35:00,308.41,308.59,308.35,308.55,1760.0,308.41,308.59,308.35,308.55,1760.0
2018-11-12 13:40:00,308.58,308.92,308.15,308.15,4050.0,308.58,308.92,308.15,308.15,4050.0
2018-11-12 13:45:00,308.09,308.58,307.93,308.56,5440.0,308.09,308.58,307.93,308.56,5440.0
2018-11-12 13:50:00,308.69,309.87,308.58,309.56,6829.0,308.69,309.87,308.58,309.56,6829.0
2018-11-12 13:55:00,309.6,310.2,309.57,310.16,6284.0,309.6,310.2,309.57,310.16,6284.0
2018-11-12 14:00:00,310.13,310.7,309.93,310.62,9508.0,310.13,310.7,309.93,310.62,9508.0
2018-11-12 14:05:00,310.62,311.37,310.46,311.3,7202.0,310.62,311.37,310.46,311.3,7202.0
2018-11-12 14:10:00,311.29,311.3,310.51,310.67,5049.0,311.29,311.3,310.51,310.67,5049.0
2018-11-12 14:15:00,310.7,311.13,310.4,311.01,8197.0,310.7,311.13,310.4,311.01,8197.0
2018-11-12 14:20:00,311.09,311.15,310.73,311.02,5300.0,311.09,311.15,310.73,311.02,5300.0
2018-11-12 14:25:00,310.9,311.4,310.61,311.1,7522.0,310.9,311.4,310.61,311.1,7522.0
2018-11-12 14:30:00,311.16,312.38,311.01,311.92,19424.0,311.16,312.38,311.01,311.92,19424.0
2018-11-12 14:35:00,312.06,312.13,311.03,311.28,6168.0,312.06,312.13,311.03,311.28,6168.0
2018-11-12 14:40:00,311.52,311.88,311.38,311.88,6299.0,311.52,311.88,311.38,311.88,6299.0
2018-11-12 14:45:00,312.0,312.12,311.64,311.64,7270.0,312.0,312.12,311.64,311.64,7270.0
2018-11-12 14:50:00,311.72,311.78,310.77,310.86,2500.0,311.72,311.78,310.77,310.86,2500.0
2018-11-12 14:55:00,310.79,310.89,310.16,310.59,7633.0,310.79,310.89,310.16,310.59,7633.0
2018-11-12 15:00:00,310.52,310.59,309.85,309.87,7723.0,310.52,310.59,309.85,309.87,7723.0
2018-11-12 15:05:00,309.78,310.41,309.71,310.38,10298.0,309.78,310.41,309.71,310.38,10298.0
2018-11-12 15:10:00,310.38,310.78,310.14,310.57,21181.0,310.38,310.78,310.14,310.57,21181.0
2018-11-12 15:15:00,310.48,310.73,310.06,310.56,15375.0,310.48,310.73,310.06,310.56,15375.0
2018-11-12 15:20:00,310.57,311.36,310.36,310.66,9600.0,310.57,311.36,310.36,310.66,9600.0
2018-11-12 15:25:00,310.82,311.0,310.5,310.91,7450.0,310.82,311.0,310.5,310.91,7450.0
2018-11-12 15:30:00,310.88,311.32,310.35,310.54,14282.0,310.88,311.32,310.35,310.54,14282.0
2018-11-12 15:35:00,310.56,311.12,310.21,310.21,12706.0,310.56,311.12,310.21,310.21,12706.0
2018-11-12 15:40:00,310.11,310.57,309.81,310.21,10306.0,310.11,310.57,309.81,310.21,10306.0
2018-11-12 15:45:00,310.33,310.89,309.87,309.94,14697.0,310.33,310.89,309.87,309.94,14697.0
2018-11-12 15:50:00,310.05,310.05,308.69,308.77,21419.0,310.05,310.05,308.69,308.77,21419.0
2018-11-12 15:55:00,308.84,309.26,308.74,309.09,28118.0,308.84,309.26,308.74,309.09,28118.0
2018-11-13 09:30:00,308.88,309.75,308.7,309.01,14932.0,308.88,309.75,308.7,309.01,14932.0
2018-11-13 09:35:00,309.24,309.31,307.75,308.0,11045.0,309.24,309.31,307.75,308.0,11045.0
2018-11-13 09:40:00,308.24,308.24,306.4,306.4,11666.0,308.24,308.24,306.4,306.4,11666.0
2018-11-13 09:45:00,306.93,306.96,306.1,306.96,16876.0,306.93,306.96,306.1,306.96,16876.0
2018-11-13 09:50:00,306.99,307.68,306.97,307.54,6559.0,306.99,307.68,306.97,307.54,6559.0
2018-11-13 09:55:00,307.2,308.19,307.2,307.98,3894.0,307.2,308.19,307.2,307.98,3894.0
2018-11-13 10:00:00,308.22,309.25,307.59,309.2,7926.0,308.22,309.25,307.59,309.2,7926.0
2018-11-13 10:05:00,309.2,310.0,308.88,309.61,7575.0,309.2,310.0,308.88,309.61,7575.0
2018-11-13 10:10:00,309.93,310.11,308.72,309.21,5773.0,309.93,310.11,308.72,309.21,5773.0
2018-11-13 10:15:00,309.27,309.46,308.57,308.99,5303.0,309.27,309.46,308.57,308.99,5303.0
2018-11-13 10:20:00,308.8,308.8,307.17,307.25,6490.0,308.8,308.8,307.17,307.25,6490.0
2018-11-13 10:25:00,307.36,307.71,306.16,306.34,6836.0,307.36,307.71,306.16,306.34,6836.0
2018-11-13 10:30:00,306.22,307.97,306.04,307.55,18457.0,306.22,307.97,306.04,307.55,18457.0
2018-11-13 10:35:00,307.42,307.85,307.01,307.33,3800.0,307.42,307.85,307.01,307.33,3800.0
2018-11-13 10:40:00,307.27,307.88,306.97,307.51,9314.0,307.27,307.88,306.97,307.51,9314.0
2018-11-13 10:45:00,307.63,308.19,307.43,307.83,4025.0,307.63,308.19,307.43,307.83,4025.0
2018-11-13 10:50:00,307.68,307.68,305.51,306.23,12097.0,307.68,307.68,305.51,306.23,12097.0
2018-11-13 10:55:00,306.46,306.75,306.13,306.27,3303.0,306.46,306.75,306.13,306.27,3303.0
2018-11-13 11:00:00,306.37,307.44,305.79,306.98,4350.0,306.37,307.44,305.79,306.98,4350.0
2018-11-13 11:05:00,306.98,307.33,306.8,307.16,3310.0,306.98,307.33,306.8,307.16,3310.0
2018-11-13 11:10:00,307.17,307.79,307.16,307.53,4145.0,307.17,307.79,307.16,307.53,4145.0
2018-11-13 11:15:00,307.65,308.26,307.43,308.17,6077.0,307.65,308.26,307.43,308.17,6077.0
2018-11-13 11:20:00,308.46,308.76,308.46,308.63,1796.0,308.46,308.76,308.46,308.63,1796.0
2018-11-13 11:25:00,308.54,308.99,307.88,308.09,7981.0,308.54,308.99,307.88,308.09,7981.0
2018-11-13 11:30:00,308.5,308.54,307.93,308.1,3531.0,308.5,308.54,307.93,308.1,3531.0
2018-11-13 11:35:00,308.14,308.49,307.75,307.75,3900.0,308.14,308.49,307.75,307.75,3900.0
2018-11-13 11:40:00,307.81,308.67,307.75,308.67,7300.0,307.81,308.67,307.75,308.67,7300.0
2018-11-13 11:45:00,308.94,309.89,308.94,309.69,3809.0,308.94,309.89,308.94,309.69,3809.0
2018-11-13 11:50:00,309.54,310.15,309.46,309.64,4982.0,309.54,310.15,309.46,309.64,4982.0
2018-11-13 11:55:00,309.75,310.35,309.59,310.2,2533.0,309.75,310.35,309.59,310.2,2533.0
2018-11-13 12:00:00,310.43,310.55,310.15,310.3,1607.0,310.43,310.55,310.15,310.3,1607.0
2018-11-13 12:05:00,310.12,310.13,309.34,309.48,2128.0,310.12,310.13,309.34,309.48,2128.0
2018-11-13 12:10:00,309.45,310.8,309.45,310.8,3756.0,309.45,310.8,309.45,310.8,3756.0
2018-11-13 12:15:00,310.62,310.65,309.84,310.27,8856.0,310.62,310.65,309.84,310.27,8856.0
2018-11-13 12:20:00,310.45,310.46,309.97,310.45,2360.0,310.45,310.46,309.97,310.45,2360.0
2018-11-13 12:25:00,310.48,310.48,310.06,310.06,4935.0,310.48,310.48,310.06,310.06,4935.0
2018-11-13 12:30:00,309.98,310.47,309.97,310.19,1900.0,309.98,310.47,309.97,310.19,1900.0
2018-11-13 12:35:00,310.2,310.25,309.74,310.25,2133.0,310.2,310.25,309.74,310.25,2133.0
2018-11-13 12:40:00,310.18,310.21,309.59,309.92,2200.0,310.18,310.21,309.59,309.92,2200.0
2018-11-13 12:45:00,310.09,310.12,309.86,310.07,2000.0,310.09,310.12,309.86,310.07,2000.0
2018-11-13 12:50:00,309.94,310.22,309.94,310.07,900.0,309.94,310.22,309.94,310.07,900.0
2018-11-13 12:55:00,310.03,310.18,309.81,310.18,800.0,310.03,310.18,309.81,310.18,800.0
2018-11-13 13:00:00,310.18,310.75,309.92,309.92,3339.0,310.18,310.75,309.92,309.92,3339.0
2018-11-13 13:05:00,309.94,310.1,309.94,310.07,1800.0,309.94,310.1,309.94,310.07,1800.0
2018-11-13 13:10:00,310.1,310.2,309.59,309.74,1400.0,310.1,310.2,309.59,309.74,1400.0
2018-11-13 13:15:00,309.75,310.04,309.68,310.04,1100.0,309.75,310.04,309.68,310.04,1100.0
2018-11-13 13:20:00,310.05,310.52,310.03,310.4,2000.0,310.05,310.52,310.03,310.4,2000.0
2018-11-13 13:25:00,310.66,310.66,310.1,310.55,2100.0,310.66,310.66,310.1,310.55,2100.0
2018-11-13 13:30:00,310.67,311.45,310.67,311.19,6200.0,310.67,311.45,310.67,311.19,6200.0
2018-11-13 13:35:00,311.26,311.83,311.26,311.79,3100.0,311.26,311.83,311.26,311.79,3100.0
2018-11-13 13:40:00,311.88,312.47,311.8,312.26,4999.0,311.88,312.47,311.8,312.26,4999.0
2018-11-13 13:45:00,312.37,312.7,312.35,312.59,8627.0,312.37,312.7,312.35,312.59,8627.0
2018-11-13 13:50:00,312.84,313.13,312.71,312.86,5622.0,312.84,313.13,312.71,312.86,5622.0
2018-11-13 13:55:00,312.95,313.2,312.7,312.92,6159.0,312.95,313.2,312.7,312.92,6159.0
2018-11-13 14:00:00,312.99,313.2,312.79,312.87,8053.0,312.99,313.2,312.79,312.87,8053.0
2018-11-13 14:05:00,312.88,313.55,312.74,313.28,22907.0,312.88,313.55,312.74,313.28,22907.0
2018-11-13 14:10:00,313.33,313.49,313.02,313.02,6800.0,313.33,313.49,313.02,313.02,6800.0
2018-11-13 14:15:00,312.81,313.04,312.41,312.48,5400.0,312.81,313.04,312.41,312.48,5400.0
2018-11-13 14:20:00,312.54,312.54,311.58,311.8,5977.0,312.54,312.54,311.58,311.8,5977.0
2018-11-13 14:25:00,311.8,312.5,311.77,312.43,4448.0,311.8,312.5,311.77,312.43,4448.0
2018-11-13 14:30:00,312.33,312.58,312.04,312.58,3067.0,312.33,312.58,312.04,312.58,3067.0
2018-11-13 14:35:00,312.74,313.07,312.66,313.01,6257.0,312.74,313.07,312.66,313.01,6257.0
2018-11-13 14:40:00,312.78,313.01,312.59,312.98,3139.0,312.78,313.01,312.59,312.98,3139.0
2018-11-13 14:45:00,312.83,313.15,312.61,313.04,3100.0,312.83,313.15,312.61,313.04,3100.0
2018-11-13 14:50:00,313.03,313.17,312.88,313.13,4365.0,313.03,313.17,312.88,313.13,4365.0
2018-11-13 14:55:00,313.24,313.35,312.73,312.85,4830.0,313.24,313.35,312.73,312.85,4830.0
2018-11-13 15:00:00,312.73,313.4,312.6,313.24,3400.0,312.73,313.4,312.6,313.24,3400.0
2018-11-13 15:05:00,313.4,313.42,313.0,313.07,5327.0,313.4,313.42,313.0,313.07,5327.0
2018-11-13 15:10:00,313.34,313.34,312.76,312.91,6101.0,313.34,313.34,312.76,312.91,6101.0
2018-11-13 15:15:00,312.9,312.9,312.3,312.63,5250.0,312.9,312.9,312.3,312.63,5250.0
2018-11-13 15:20:00,312.58,312.73,312.33,312.51,7957.0,312.58,312.73,312.33,312.51,7957.0
2018-11-13 15:25:00,312.68,313.27,312.68,312.86,5207.0,312.68,313.27,312.68,312.86,5207.0
2018-11-13 15:30:00,312.82,313.17,312.42,312.59,9527.0,312.82,313.17,312.42,312.59,9527.0
2018-11-13 15:35:00,312.57,313.61,312.49,313.28,11340.0,312.57,313.61,312.49,313.28,11340.0
2018-11-13 15:40:00,313.29,313.33,313.02,313.33,7751.0,313.29,313.33,313.02,313.33,7751.0
2018-11-13 15:45:00,313.38,314.05,313.32,314.05,22657.0,313.38,314.05,313.32,314.05,22657.0
2018-11-13 15:50:00,314.06,314.29,313.88,314.27,34631.0,314.06,314.29,313.88,314.27,34631.0
2018-11-13 15:55:00,314.24,314.26,313.91,314.26,61391.0,314.24,314.26,313.91,314.26,61391.0
2018-11-14 09:30:00,315.15,318.85,315.0,318.5,31087.0,315.15,318.85,315.0,318.5,31087.0
2018-11-14 09:35:00,318.79,318.79,316.23,316.95,11277.0,318.79,318.79,316.23,316.95,11277.0
2018-11-14 09:40:00,316.86,317.26,316.49,317.13,4266.0,316.86,317.26,316.49,317.13,4266.0
2018-11-14 09:45:00,317.23,317.66,316.57,316.57,5400.0,317.23,317.66,316.57,316.57,5400.0
2018-11-14 09:50:00,316.68,316.7,315.32,315.84,8586.0,316.68,316.7,315.32,315.84,8586.0
2018-11-14 09:55:00,315.02,316.39,315.02,315.78,8016.0,315.02,316.39,315.02,315.78,8016.0
2018-11-14 10:00:00,316.03,317.83,315.65,317.1,9250.0,316.03,317.83,315.65,317.1,9250.0
2018-11-14 10:05:00,317.22,317.23,315.41,316.57,15571.0,317.22,317.23,315.41,316.57,15571.0
2018-11-14 10:10:00,316.55,318.27,316.54,318.0,6782.0,316.55,318.27,316.54,318.0,6782.0
2018-11-14 10:15:00,317.78,318.7,317.58,318.46,8199.0,317.78,318.7,317.58,318.46,8199.0
2018-11-14 10:20:00,318.39,318.84,317.1,317.1,7114.0,318.39,318.84,317.1,317.1,7114.0
2018-11-14 10:25:00,316.81,317.9,316.12,317.18,8594.0,316.81,317.9,316.12,317.18,8594.0
2018-11-14 10:30:00,317.17,318.46,317.0,318.28,4330.0,317.17,318.46,317.0,318.28,4330.0
2018-11-14 10:35:00,318.27,318.59,317.35,318.22,17753.0,318.27,318.59,317.35,318.22,17753.0
2018-11-14 10:40:00,318.21,319.25,318.07,319.22,10795.0,318.21,319.25,318.07,319.22,10795.0
2018-11-14 10:45:00,319.3,319.63,318.6,318.8,15065.0,319.3,319.63,318.6,318.8,15065.0
2018-11-14 10:50:00,318.78,318.78,317.13,317.83,9624.0,318.78,318.78,317.13,317.83,9624.0
2018-11-14 10:55:00,317.94,318.85,317.91,318.85,8371.0,317.94,318.85,317.91,318.85,8371.0
2018-11-14 11:00:00,318.63,318.71,317.46,317.46,4171.0,318.63,318.71,317.46,317.46,4171.0
2018-11-14 11:05:00,317.5,318.89,317.26,318.89,17107.0,317.5,318.89,317.26,318.89,17107.0
2018-11-14 11:10:00,318.98,319.49,318.06,318.06,9501.0,318.98,319.49,318.06,318.06,9501.0
2018-11-14 11:15:00,318.39,319.64,318.33,318.85,13580.0,318.39,319.64,318.33,318.85,13580.0
2018-11-14 11:20:00,318.59,319.18,318.0,318.31,6649.0,318.59,319.18,318.0,318.31,6649.0
2018-11-14 11:25:00,318.0,318.8,317.96,318.2,7893.0,318.0,318.8,317.96,318.2,7893.0
2018-11-14 11:30:00,318.55,319.31,318.41,319.31,9217.0,318.55,319.31,318.41,319.31,9217.0
2018-11-14 11:35:00,319.32,319.32,318.73,319.32,10414.0,319.32,319.32,318.73,319.32,10414.0
2018-11-14 11:40:00,319.22,319.86,319.22,319.65,11713.0,319.22,319.86,319.22,319.65,11713.0
2018-11-14 11:45:00,319.66,320.18,319.54,320.13,14880.0,319.66,320.18,319.54,320.13,14880.0
2018-11-14 11:50:00,320.03,320.27,319.11,319.94,15485.0,320.03,320.27,319.11,319.94,15485.0
2018-11-14 11:55:00,320.24,321.73,320.13,321.45,24125.0,320.24,321.73,320.13,321.45,24125.0
2018-11-14 12:00:00,321.46,321.46,319.87,319.87,9027.0,321.46,321.46,319.87,319.87,9027.0
2018-11-14 12:05:00,319.92,319.92,316.75,316.75,17730.0,319.92,319.92,316.75,316.75,17730.0
2018-11-14 12:10:00,316.6,317.24,315.59,315.59,15579.0,316.6,317.24,315.59,315.59,15579.0
2018-11-14 12:15:00,315.65,315.94,314.69,315.18,15518.0,315.65,315.94,314.69,315.18,15518.0
2018-11-14 12:20:00,315.31,316.68,315.3,316.26,12403.0,315.31,316.68,315.3,316.26,12403.0
2018-11-14 12:25:00,316.13,316.79,316.0,316.0,6102.0,316.13,316.79,316.0,316.0,6102.0
2018-11-14 12:30:00,316.26,316.49,315.91,315.91,3425.0,316.26,316.49,315.91,315.91,3425.0
2018-11-14 12:35:00,315.57,315.91,314.91,314.91,7320.0,315.57,315.91,314.91,314.91,7320.0
2018-11-14 12:40:00,314.92,315.82,314.54,314.67,7146.0,314.92,315.82,314.54,314.67,7146.0
2018-11-14 12:45:00,314.85,315.17,313.45,315.17,23218.0,314.85,315.17,313.45,315.17,23218.0
2018-11-14 12:50:00,315.1,315.86,315.01,315.46,7101.0,315.1,315.86,315.01,315.46,7101.0
2018-11-14 12:55:00,315.25,315.49,314.12,314.14,7448.0,315.25,315.49,314.12,314.14,7448.0
2018-11-14 13:00:00,314.32,314.76,314.06,314.23,2907.0,314.32,314.76,314.06,314.23,2907.0
2018-11-14 13:05:00,314.19,315.34,314.19,314.72,22662.0,314.19,315.34,314.19,314.72,22662.0
2018-11-14 13:10:00,314.72,314.72,313.3,313.53,18267.0,314.72,314.72,313.3,313.53,18267.0
2018-11-14 13:15:00,313.63,313.91,312.64,312.8,13799.0,313.63,313.91,312.64,312.8,13799.0
2018-11-14 13:20:00,312.92,313.58,312.9,313.19,13375.0,312.92,313.58,312.9,313.19,13375.0
2018-11-14 13:25:00,313.18,314.07,312.99,314.06,2927.0,313.18,314.07,312.99,314.06,2927.0
2018-11-14 13:30:00,313.98,314.5,313.1,313.71,5113.0,313.98,314.5,313.1,313.71,5113.0
2018-11-14 13:35:00,313.77,313.93,313.01,313.3,6604.0,313.77,313.93,313.01,313.3,6604.0
2018-11-14 13:40:00,313.5,313.7,313.14,313.55,8666.0,313.5,313.7,313.14,313.55,8666.0
2018-11-14 13:45:00,313.48,313.95,313.15,313.16,11419.0,313.48,313.95,313.15,313.16,11419.0
2018-11-14 13:50:00,313.1,313.56,312.73,313.56,5100.0,313.1,313.56,312.73,313.56,5100.0
2018-11-14 13:55:00,313.67,313.67,312.88,313.14,8245.0,313.67,313.67,312.88,313.14,8245.0
2018-11-14 14:00:00,313.02,313.02,310.67,311.0,12197.0,313.02,313.02,310.67,311.0,12197.0
2018-11-14 14:05:00,310.8,311.0,309.0,311.0,16367.0,310.8,311.0,309.0,311.0,16367.0
2018-11-14 14:10:00,310.99,311.87,310.78,310.92,10685.0,310.99,311.87,310.78,310.92,10685.0
2018-11-14 14:15:00,311.38,311.83,311.04,311.06,5962.0,311.38,311.83,311.04,311.06,5962.0
2018-11-14 14:20:00,311.0,311.34,310.68,310.85,2553.0,311.0,311.34,310.68,310.85,2553.0
2018-11-14 14:25:00,310.9,310.98,310.02,310.67,6132.0,310.9,310.98,310.02,310.67,6132.0
2018-11-14 14:30:00,310.57,310.98,310.36,310.79,7142.0,310.57,310.98,310.36,310.79,7142.0
2018-11-14 14:35:00,310.59,311.87,310.58,311.39,6772.0,310.59,311.87,310.58,311.39,6772.0
2018-11-14 14:40:00,311.43,311.99,311.36,311.47,5682.0,311.43,311.99,311.36,311.47,5682.0
2018-11-14 14:45:00,311.46,311.95,311.23,311.72,6124.0,311.46,311.95,311.23,311.72,6124.0
2018-11-14 14:50:00,311.6,312.33,311.59,312.28,5818.0,311.6,312.33,311.59,312.28,5818.0
2018-11-14 14:55:00,312.34,313.5,312.34,313.34,12706.0,312.34,313.5,312.34,313.34,12706.0
2018-11-14 15:00:00,313.19,313.82,313.18,313.72,8851.0,313.19,313.82,313.18,313.72,8851.0
2018-11-14 15:05:00,313.8,314.98,313.7,314.63,8800.0,313.8,314.98,313.7,314.63,8800.0
2018-11-14 15:10:00,314.63,315.25,314.62,314.9,7541.0,314.63,315.25,314.62,314.9,7541.0
2018-11-14 15:15:00,314.93,315.29,314.78,315.21,4988.0,314.93,315.29,314.78,315.21,4988.0
2018-11-14 15:20:00,315.15,315.22,314.46,314.65,10484.0,315.15,315.22,314.46,314.65,10484.0
2018-11-14 15:25:00,314.55,314.89,314.05,314.48,9514.0,314.55,314.89,314.05,314.48,9514.0
2018-11-14 15:30:00,314.35,314.47,313.65,313.94,16922.0,314.35,314.47,313.65,313.94,16922.0
2018-11-14 15:35:00,313.92,314.57,313.92,314.29,10923.0,313.92,314.57,313.92,314.29,10923.0
2018-11-14 15:40:00,314.34,314.36,313.27,313.27,8254.0,314.34,314.36,313.27,313.27,8254.0
2018-11-14 15:45:00,313.42,314.31,313.42,313.61,14625.0,313.42,314.31,313.42,313.61,14625.0
2018-11-14 15:50:00,313.59,313.69,312.81,313.0,20424.0,313.59,313.69,312.81,313.0,20424.0
2018-11-14 15:55:00,312.93,313.44,312.59,313.1,30356.0,312.93,313.44,312.59,313.1,30356.0
2018-11-15 09:30:00,312.13,312.48,309.23,309.96,16146.0,312.13,312.48,309.23,309.96,16146.0
2018-11-15 09:35:00,309.93,312.47,309.88,312.47,5371.0,309.93,312.47,309.88,312.47,5371.0
2018-11-15 09:40:00,312.03,312.47,311.37,312.37,2755.0,312.03,312.47,311.37,312.37,2755.0
2018-11-15 09:45:00,312.52,312.52,310.58,310.8,5810.0,312.52,312.52,310.58,310.8,5810.0
2018-11-15 09:50:00,311.29,311.64,309.63,310.3,6777.0,311.29,311.64,309.63,310.3,6777.0
2018-11-15 09:55:00,310.5,311.28,310.26,310.54,3875.0,310.5,311.28,310.26,310.54,3875.0
2018-11-15 10:00:00,310.27,311.07,309.29,309.65,9238.0,310.27,311.07,309.29,309.65,9238.0
2018-11-15 10:05:00,309.3,310.08,308.89,309.61,6229.0,309.3,310.08,308.89,309.61,6229.0
2018-11-15 10:10:00,309.09,309.29,307.57,308.97,19955.0,309.09,309.29,307.57,308.97,19955.0
2018-11-15 10:15:00,308.58,309.89,308.56,309.18,22737.0,308.58,309.89,308.56,309.18,22737.0
2018-11-15 10:20:00,308.94,309.44,308.2,308.37,11034.0,308.94,309.44,308.2,308.37,11034.0
2018-11-15 10:25:00,308.0,308.38,307.59,308.38,15266.0,308.0,308.38,307.59,308.38,15266.0
2018-11-15 10:30:00,308.35,309.27,307.74,308.26,13057.0,308.35,309.27,307.74,308.26,13057.0
2018-11-15 10:35:00,307.97,309.39,307.84,309.39,17165.0,307.97,309.39,307.84,309.39,17165.0
2018-11-15 10:40:00,309.25,309.39,307.97,308.19,17690.0,309.25,309.39,307.97,308.19,17690.0
2018-11-15 10:45:00,307.99,308.36,307.33,307.34,7387.0,307.99,308.36,307.33,307.34,7387.0
2018-11-15 10:50:00,307.17,307.86,307.0,307.0,7805.0,307.17,307.86,307.0,307.0,7805.0
2018-11-15 10:55:00,306.87,307.31,306.23,307.31,9922.0,306.87,307.31,306.23,307.31,9922.0
2018-11-15 11:00:00,307.31,308.52,307.31,307.84,13865.0,307.31,308.52,307.31,307.84,13865.0
2018-11-15 11:05:00,307.85,307.85,307.0,307.09,8299.0,307.85,307.85,307.0,307.09,8299.0
2018-11-15 11:10:00,307.1,307.48,306.8,307.04,8056.0,307.1,307.48,306.8,307.04,8056.0
2018-11-15 11:15:00,307.27,308.1,306.9,307.19,10075.0,307.27,308.1,306.9,307.19,10075.0
2018-11-15 11:20:00,307.3,308.27,307.3,307.87,9350.0,307.3,308.27,307.3,307.87,9350.0
2018-11-15 11:25:00,308.01,308.22,307.76,307.82,7027.0,308.01,308.22,307.76,307.82,7027.0
2018-11-15 11:30:00,308.01,308.28,307.83,308.0,9089.0,308.01,308.28,307.83,308.0,9089.0
2018-11-15 11:35:00,308.11,308.74,307.74,308.27,16832.0,308.11,308.74,307.74,308.27,16832.0
2018-11-15 11:40:00,308.4,309.0,308.19,308.19,6811.0,308.4,309.0,308.19,308.19,6811.0
2018-11-15 11:45:00,308.38,308.39,307.56,308.08,9014.0,308.38,308.39,307.56,308.08,9014.0
2018-11-15 11:50:00,308.08,308.5,307.65,308.4,12187.0,308.08,308.5,307.65,308.4,12187.0
2018-11-15 11:55:00,308.42,308.81,308.38,308.67,5752.0,308.42,308.81,308.38,308.67,5752.0
2018-11-15 12:00:00,308.67,308.97,308.16,308.52,2655.0,308.67,308.97,308.16,308.52,2655.0
2018-11-15 12:05:00,308.62,309.09,308.26,308.56,5603.0,308.62,309.09,308.26,308.56,5603.0
2018-11-15 12:10:00,308.54,308.64,308.19,308.42,1999.0,308.54,308.64,308.19,308.42,1999.0
2018-11-15 12:15:00,308.29,308.44,308.19,308.3,2606.0,308.29,308.44,308.19,308.3,2606.0
2018-11-15 12:20:00,308.43,308.43,307.34,307.93,19307.0,308.43,308.43,307.34,307.93,19307.0
2018-11-15 12:25:00,307.92,308.32,307.78,307.92,8000.0,307.92,308.32,307.78,307.92,8000.0
2018-11-15 12:30:00,307.82,308.4,307.7,308.33,7100.0,307.82,308.4,307.7,308.33,7100.0
2018-11-15 12:35:00,308.35,308.5,307.94,308.5,3900.0,308.35,308.5,307.94,308.5,3900.0
2018-11-15 12:40:00,308.11,308.41,307.97,308.1,1600.0,308.11,308.41,307.97,308.1,1600.0
2018-11-15 12:45:00,308.33,308.57,308.31,308.5,1500.0,308.33,308.57,308.31,308.5,1500.0
2018-11-15 12:50:00,308.61,308.99,308.31,308.53,2550.0,308.61,308.99,308.31,308.53,2550.0
2018-11-15 12:55:00,308.34,308.34,307.95,308.03,900.0,308.34,308.34,307.95,308.03,900.0
2018-11-15 13:00:00,308.06,308.06,307.31,307.46,2400.0,308.06,308.06,307.31,307.46,2400.0
2018-11-15 13:05:00,307.23,307.47,307.07,307.37,8800.0,307.23,307.47,307.07,307.37,8800.0
2018-11-15 13:10:00,307.61,307.78,307.46,307.78,1200.0,307.61,307.78,307.46,307.78,1200.0
2018-11-15 13:15:00,307.79,308.86,307.79,308.65,4596.0,307.79,308.86,307.79,308.65,4596.0
2018-11-15 13:20:00,308.81,310.22,308.81,310.03,6333.0,308.81,310.22,308.81,310.03,6333.0
2018-11-15 13:25:00,310.19,310.24,309.7,309.96,5258.0,310.19,310.24,309.7,309.96,5258.0
2018-11-15 13:30:00,310.16,310.49,309.98,310.49,3146.0,310.16,310.49,309.98,310.49,3146.0
2018-11-15 13:35:00,310.54,310.72,310.32,310.57,2700.0,310.54,310.72,310.32,310.57,2700.0
2018-11-15 13:40:00,310.41,310.8,310.25,310.69,6775.0,310.41,310.8,310.25,310.69,6775.0
2018-11-15 13:45:00,310.77,311.14,310.57,310.57,3700.0,310.77,311.14,310.57,310.57,3700.0
2018-11-15 13:50:00,310.78,311.5,310.77,311.27,4400.0,310.78,311.5,310.77,311.27,4400.0
2018-11-15 13:55:00,311.29,311.65,311.29,311.58,2051.0,311.29,311.65,311.29,311.58,2051.0
2018-11-15 14:00:00,311.71,311.82,311.26,311.82,3197.0,311.71,311.82,311.26,311.82,3197.0
2018-11-15 14:05:00,311.94,312.16,311.75,312.11,3024.0,311.94,312.16,311.75,312.11,3024.0
2018-11-15 14:10:00,311.84,311.84,311.45,311.53,1250.0,311.84,311.84,311.45,311.53,1250.0
2018-11-15 14:15:00,311.28,311.28,310.75,310.81,2200.0,311.28,311.28,310.75,310.81,2200.0
2018-11-15 14:20:00,310.82,311.65,310.82,311.4,7616.0,310.82,311.65,310.82,311.4,7616.0
2018-11-15 14:25:00,311.3,311.71,311.15,311.63,3301.0,311.3,311.71,311.15,311.63,3301.0
2018-11-15 14:30:00,311.5,312.4,311.5,311.91,5288.0,311.5,312.4,311.5,311.91,5288.0
2018-11-15 14:35:00,311.85,312.04,310.81,311.23,6664.0,311.85,312.04,310.81,311.23,6664.0
2018-11-15 14:40:00,311.28,311.46,311.13,311.43,3600.0,311.28,311.46,311.13,311.43,3600.0
2018-11-15 14:45:00,311.54,311.65,310.86,311.2,6210.0,311.54,311.65,310.86,311.2,6210.0
2018-11-15 14:50:00,310.91,311.21,310.83,311.01,3500.0,310.91,311.21,310.83,311.01,3500.0
2018-11-15 14:55:00,310.97,311.28,310.91,311.01,2382.0,310.97,311.28,310.91,311.01,2382.0
2018-11-15 15:00:00,310.94,311.53,309.89,310.02,12045.0,310.94,311.53,309.89,310.02,12045.0
2018-11-15 15:05:00,310.31,311.29,310.3,310.93,3200.0,310.31,311.29,310.3,310.93,3200.0
2018-11-15 15:10:00,310.9,311.51,310.76,311.51,4125.0,310.9,311.51,310.76,311.51,4125.0
2018-11-15 15:15:00,311.53,311.7,310.84,310.85,5130.0,311.53,311.7,310.84,310.85,5130.0
2018-11-15 15:20:00,311.03,311.23,310.78,311.15,6700.0,311.03,311.23,310.78,311.15,6700.0
2018-11-15 15:25:00,311.26,311.4,310.95,311.05,1950.0,311.26,311.4,310.95,311.05,1950.0
2018-11-15 15:30:00,311.07,311.6,310.88,311.33,9015.0,311.07,311.6,310.88,311.33,9015.0
2018-11-15 15:35:00,311.4,312.2,311.37,312.19,5275.0,311.4,312.2,311.37,312.19,5275.0
2018-11-15 15:40:00,312.09,312.2,311.23,311.47,9600.0,312.09,312.2,311.23,311.47,9600.0
2018-11-15 15:45:00,311.57,311.77,311.08,311.29,7270.0,311.57,311.77,311.08,311.29,7270.0
2018-11-15 15:50:00,311.23,311.87,311.23,311.73,10208.0,311.23,311.87,311.23,311.73,10208.0
2018-11-15 15:55:00,311.75,311.86,311.16,311.81,25733.0,311.75,311.86,311.16,311.81,25733.0
2018-11-16 09:30:00,311.01,311.01,306.01,309.13,26955.0,311.01,311.01,306.01,309.13,26955.0
2018-11-16 09:35:00,309.01,310.36,308.96,310.25,4176.0,309.01,310.36,308.96,310.25,4176.0
2018-11-16 09:40:00,310.1,311.23,309.84,311.23,5958.0,310.1,311.23,309.84,311.23,5958.0
2018-11-16 09:45:00,311.59,313.37,311.18,313.18,6428.0,311.59,313.37,311.18,313.18,6428.0
2018-11-16 09:50:00,313.04,313.84,313.0,313.25,9086.0,313.04,313.84,313.0,313.25,9086.0
2018-11-16 09:55:00,313.48,313.7,313.16,313.53,3200.0,313.48,313.7,313.16,313.53,3200.0
2018-11-16 10:00:00,313.66,314.46,313.37,314.12,4907.0,313.66,314.46,313.37,314.12,4907.0
2018-11-16 10:05:00,314.58,314.62,313.03,313.03,5310.0,314.58,314.62,313.03,313.03,5310.0
2018-11-16 10:10:00,313.13,313.25,312.0,312.01,10225.0,313.13,313.25,312.0,312.01,10225.0
2018-11-16 10:15:00,311.94,312.32,311.0,311.65,21192.0,311.94,312.32,311.0,311.65,21192.0
2018-11-16 10:20:00,311.74,314.49,311.69,314.13,21115.0,311.74,314.49,311.69,314.13,21115.0
2018-11-16 10:25:00,314.18,315.63,313.9,314.74,23281.0,314.18,315.63,313.9,314.74,23281.0
2018-11-16 10:30:00,315.08,316.5,314.0,315.39,58846.0,315.08,316.5,314.0,315.39,58846.0
2018-11-16 10:35:00,315.47,315.47,314.74,314.75,4000.0,315.47,315.47,314.74,314.75,4000.0
2018-11-16 10:40:00,314.75,315.38,314.74,315.04,4100.0,314.75,315.38,314.74,315.04,4100.0
2018-11-16 10:45:00,315.35,315.39,314.87,315.35,2250.0,315.35,315.39,314.87,315.35,2250.0
2018-11-16 10:50:00,315.42,315.76,315.29,315.76,2822.0,315.42,315.76,315.29,315.76,2822.0
2018-11-16 10:55:00,315.73,316.17,315.67,315.87,2600.0,315.73,316.17,315.67,315.87,2600.0
2018-11-16 11:00:00,316.24,316.26,315.84,315.98,4050.0,316.24,316.26,315.84,315.98,4050.0
2018-11-16 11:05:00,316.36,316.36,316.0,316.07,2270.0,316.36,316.36,316.0,316.07,2270.0
2018-11-16 11:10:00,315.97,315.99,315.49,315.82,2100.0,315.97,315.99,315.49,315.82,2100.0
2018-11-16 11:15:00,315.97,316.43,315.94,316.09,3850.0,315.97,316.43,315.94,316.09,3850.0
2018-11-16 11:20:00,316.32,316.32,315.99,316.08,3710.0,316.32,316.32,315.99,316.08,3710.0
2018-11-16 11:25:00,316.01,316.58,315.9,316.46,3921.0,316.01,316.58,315.9,316.46,3921.0
2018-11-16 11:30:00,316.57,316.64,313.96,314.0,19130.0,316.57,316.64,313.96,314.0,19130.0
2018-11-16 11:35:00,313.9,314.36,313.4,314.36,3750.0,313.9,314.36,313.4,314.36,3750.0
2018-11-16 11:40:00,314.25,314.25,313.1,313.11,3580.0,314.25,314.25,313.1,313.11,3580.0
2018-11-16 11:45:00,313.38,313.55,313.25,313.25,3621.0,313.38,313.55,313.25,313.25,3621.0
2018-11-16 11:50:00,313.43,313.79,312.89,312.89,4200.0,313.43,313.79,312.89,312.89,4200.0
2018-11-16 11:55:00,313.07,313.08,312.22,312.3,4747.0,313.07,313.08,312.22,312.3,4747.0
2018-11-16 12:00:00,312.61,312.8,311.7,311.89,2521.0,312.61,312.8,311.7,311.89,2521.0
2018-11-16 12:05:00,311.89,312.46,311.47,311.47,5789.0,311.89,312.46,311.47,311.47,5789.0
2018-11-16 12:10:00,311.68,312.15,311.67,311.92,3400.0,311.68,312.15,311.67,311.92,3400.0
2018-11-16 12:15:00,311.93,312.23,311.64,311.66,4250.0,311.93,312.23,311.64,311.66,4250.0
2018-11-16 12:20:00,311.94,311.94,311.49,311.49,1600.0,311.94,311.94,311.49,311.49,1600.0
2018-11-16 12:25:00,311.64,311.71,311.24,311.24,4900.0,311.64,311.71,311.24,311.24,4900.0
2018-11-16 12:30:00,311.36,311.37,309.7,310.47,22005.0,311.36,311.37,309.7,310.47,22005.0
2018-11-16 12:35:00,310.61,312.26,310.61,311.93,7849.0,310.61,312.26,310.61,311.93,7849.0
2018-11-16 12:40:00,312.42,312.74,312.06,312.19,7085.0,312.42,312.74,312.06,312.19,7085.0
2018-11-16 12:45:00,312.27,313.71,312.04,313.2,7706.0,312.27,313.71,312.04,313.2,7706.0
2018-11-16 12:50:00,312.95,313.06,312.88,313.04,800.0,312.95,313.06,312.88,313.04,800.0
2018-11-16 12:55:00,312.74,312.99,312.73,312.85,1300.0,312.74,312.99,312.73,312.85,1300.0
2018-11-16 13:00:00,312.93,312.93,312.46,312.77,2427.0,312.93,312.93,312.46,312.77,2427.0
2018-11-16 13:05:00,312.63,312.64,312.06,312.27,2050.0,312.63,312.64,312.06,312.27,2050.0
2018-11-16 13:10:00,312.28,312.76,312.28,312.61,1815.0,312.28,312.76,312.28,312.61,1815.0
2018-11-16 13:15:00,312.54,312.73,312.14,312.37,900.0,312.54,312.73,312.14,312.37,900.0
2018-11-16 13:20:00,312.2,312.37,311.86,311.87,4245.0,312.2,312.37,311.86,311.87,4245.0
2018-11-16 13:25:00,311.87,311.87,311.27,311.27,2700.0,311.87,311.87,311.27,311.27,2700.0
2018-11-16 13:30:00,311.33,311.75,311.33,311.55,2026.0,311.33,311.75,311.33,311.55,2026.0
2018-11-16 13:35:00,311.36,312.43,311.33,312.27,1900.0,311.36,312.43,311.33,312.27,1900.0
2018-11-16 13:40:00,312.42,312.5,311.52,311.6,4270.0,312.42,312.5,311.52,311.6,4270.0
2018-11-16 13:45:00,311.61,312.39,311.54,312.38,1305.0,311.61,312.39,311.54,312.38,1305.0
2018-11-16 13:50:00,312.05,312.41,312.05,312.37,700.0,312.05,312.41,312.05,312.37,700.0
2018-11-16 13:55:00,312.38,313.08,312.38,312.77,3058.0,312.38,313.08,312.38,312.77,3058.0
2018-11-16 14:00:00,312.87,313.46,312.87,313.36,1100.0,312.87,313.46,312.87,313.36,1100.0
2018-11-16 14:05:00,313.63,313.94,313.27,313.56,1520.0,313.63,313.94,313.27,313.56,1520.0
2018-11-16 14:10:00,313.67,313.68,313.34,313.34,1909.0,313.67,313.68,313.34,313.34,1909.0
2018-11-16 14:15:00,313.48,313.73,313.2,313.32,5107.0,313.48,313.73,313.2,313.32,5107.0
2018-11-16 14:20:00,313.31,313.31,312.5,312.5,2000.0,313.31,313.31,312.5,312.5,2000.0
2018-11-16 14:25:00,312.49,312.91,311.97,312.5,7888.0,312.49,312.91,311.97,312.5,7888.0
2018-11-16 14:30:00,312.61,312.66,311.68,311.99,4442.0,312.61,312.66,311.68,311.99,4442.0
2018-11-16 14:35:00,312.09,312.41,311.83,312.25,9000.0,312.09,312.41,311.83,312.25,9000.0
2018-11-16 14:40:00,312.24,312.24,311.88,312.12,3815.0,312.24,312.24,311.88,312.12,3815.0
2018-11-16 14:45:00,312.23,312.96,312.23,312.79,2849.0,312.23,312.96,312.23,312.79,2849.0
2018-11-16 14:50:00,312.96,313.35,312.88,313.22,3339.0,312.96,313.35,312.88,313.22,3339.0
2018-11-16 14:55:00,313.22,313.44,313.02,313.44,3260.0,313.22,313.44,313.02,313.44,3260.0
2018-11-16 15:00:00,313.49,313.61,313.16,313.16,4849.0,313.49,313.61,313.16,313.16,4849.0
2018-11-16 15:05:00,313.16,313.26,312.91,313.06,3100.0,313.16,313.26,312.91,313.06,3100.0
2018-11-16 15:10:00,312.98,312.99,312.49,312.7,4400.0,312.98,312.99,312.49,312.7,4400.0
2018-11-16 15:15:00,312.8,313.4,312.8,313.35,5954.0,312.8,313.4,312.8,313.35,5954.0
2018-11-16 15:20:00,313.35,313.53,312.97,313.44,6375.0,313.35,313.53,312.97,313.44,6375.0
2018-11-16 15:25:00,313.48,313.7,313.05,313.36,5405.0,313.48,313.7,313.05,313.36,5405.0
2018-11-16 15:30:00,313.33,313.76,313.19,313.4,5700.0,313.33,313.76,313.19,313.4,5700.0
2018-11-16 15:35:00,313.36,313.73,313.29,313.72,6447.0,313.36,313.73,313.29,313.72,6447.0
2018-11-16 15:40:00,313.56,314.28,313.56,314.22,11200.0,313.56,314.28,313.56,314.22,11200.0
2018-11-16 15:45:00,314.29,314.47,313.2,313.28,22978.0,314.29,314.47,313.2,313.28,22978.0
2018-11-16 15:50:00,313.23,313.52,313.21,313.29,22657.0,313.23,313.52,313.21,313.29,22657.0
2018-11-16 15:55:00,313.25,313.53,313.05,313.44,49982.0,313.25,313.53,313.05,313.44,49982.0
2018-11-19 09:30:00,315.38,319.4,315.36,318.85,29970.0,315.38,319.4,315.36,318.85,29970.0
2018-11-19 09:35:00,319.32,321.65,318.66,321.55,22053.0,319.32,321.65,318.66,321.55,22053.0
2018-11-19 09:40:00,321.28,322.49,320.36,321.98,30943.0,321.28,322.49,320.36,321.98,30943.0
2018-11-19 09:45:00,322.13,322.13,319.02,319.47,23632.0,322.13,322.13,319.02,319.47,23632.0
2018-11-19 09:50:00,319.67,319.74,317.6,318.03,13775.0,319.67,319.74,317.6,318.03,13775.0
2018-11-19 09:55:00,318.02,318.02,316.83,317.05,10128.0,318.02,318.02,316.83,317.05,10128.0
2018-11-19 10:00:00,316.99,316.99,315.22,316.42,18882.0,316.99,316.99,315.22,316.42,18882.0
2018-11-19 10:05:00,316.6,316.8,315.66,315.85,6866.0,316.6,316.8,315.66,315.85,6866.0
2018-11-19 10:10:00,316.1,316.27,314.5,315.11,13659.0,316.1,316.27,314.5,315.11,13659.0
2018-11-19 10:15:00,315.23,317.21,315.23,317.21,12003.0,315.23,317.21,315.23,317.21,12003.0
2018-11-19 10:20:00,316.95,316.95,314.72,314.72,11066.0,316.95,316.95,314.72,314.72,11066.0
2018-11-19 10:25:00,315.08,315.96,315.08,315.32,5983.0,315.08,315.96,315.08,315.32,5983.0
2018-11-19 10:30:00,315.28,315.92,315.03,315.31,8273.0,315.28,315.92,315.03,315.31,8273.0
2018-11-19 10:35:00,315.38,315.7,315.2,315.52,4200.0,315.38,315.7,315.2,315.52,4200.0
2018-11-19 10:40:00,315.38,316.51,315.15,315.98,8900.0,315.38,316.51,315.15,315.98,8900.0
2018-11-19 10:45:00,315.8,316.78,315.79,316.0,16991.0,315.8,316.78,315.79,316.0,16991.0
2018-11-19 10:50:00,316.33,317.94,315.97,316.5,10133.0,316.33,317.94,315.97,316.5,10133.0
2018-11-19 10:55:00,316.24,316.37,315.87,316.08,2200.0,316.24,316.37,315.87,316.08,2200.0
2018-11-19 11:00:00,316.25,318.13,316.25,317.27,9505.0,316.25,318.13,316.25,317.27,9505.0
2018-11-19 11:05:00,317.59,317.76,316.45,316.63,3000.0,317.59,317.76,316.45,316.63,3000.0
2018-11-19 11:10:00,316.47,316.56,315.9,315.94,1985.0,316.47,316.56,315.9,315.94,1985.0
2018-11-19 11:15:00,315.91,317.14,315.57,316.53,16455.0,315.91,317.14,315.57,316.53,16455.0
2018-11-19 11:20:00,316.27,317.76,316.26,317.49,9811.0,316.27,317.76,316.26,317.49,9811.0
2018-11-19 11:25:00,317.21,317.21,315.1,315.44,22173.0,317.21,317.21,315.1,315.44,22173.0
2018-11-19 11:30:00,315.4,315.49,313.8,314.07,25386.0,315.4,315.49,313.8,314.07,25386.0
2018-11-19 11:35:00,313.91,314.22,313.5,313.55,7489.0,313.91,314.22,313.5,313.55,7489.0
2018-11-19 11:40:00,313.45,313.83,312.7,313.54,11501.0,313.45,313.83,312.7,313.54,11501.0
2018-11-19 11:45:00,313.76,314.41,313.46,314.15,7760.0,313.76,314.41,313.46,314.15,7760.0
2018-11-19 11:50:00,314.05,314.09,313.38,313.42,11850.0,314.05,314.09,313.38,313.42,11850.0
2018-11-19 11:55:00,313.65,313.67,312.1,312.35,4937.0,313.65,313.67,312.1,312.35,4937.0
2018-11-19 12:00:00,312.53,312.84,311.21,311.22,5750.0,312.53,312.84,311.21,311.22,5750.0
2018-11-19 12:05:00,311.42,314.23,311.42,314.12,17421.0,311.42,314.23,311.42,314.12,17421.0
2018-11-19 12:10:00,314.05,314.07,312.9,313.23,12320.0,314.05,314.07,312.9,313.23,12320.0
2018-11-19 12:15:00,313.37,313.49,312.05,312.06,4800.0,313.37,313.49,312.05,312.06,4800.0
2018-11-19 12:20:00,312.03,312.6,311.89,312.13,10841.0,312.03,312.6,311.89,312.13,10841.0
2018-11-19 12:25:00,312.19,312.7,312.0,312.42,2800.0,312.19,312.7,312.0,312.42,2800.0
2018-11-19 12:30:00,312.29,313.01,312.08,312.08,3894.0,312.29,313.01,312.08,312.08,3894.0
2018-11-19 12:35:00,312.6,313.34,312.38,313.1,3600.0,312.6,313.34,312.38,313.1,3600.0
2018-11-19 12:40:00,313.1,314.71,313.0,314.23,14545.0,313.1,314.71,313.0,314.23,14545.0
2018-11-19 12:45:00,314.39,314.57,313.85,313.85,6522.0,314.39,314.57,313.85,313.85,6522.0
2018-11-19 12:50:00,313.74,314.17,313.08,313.41,9932.0,313.74,314.17,313.08,313.41,9932.0
2018-11-19 12:55:00,313.57,313.78,313.0,313.02,11045.0,313.57,313.78,313.0,313.02,11045.0
2018-11-19 13:00:00,312.99,313.11,311.97,312.13,15115.0,312.99,313.11,311.97,312.13,15115.0
2018-11-19 13:05:00,312.04,313.26,311.92,312.48,8248.0,312.04,313.26,311.92,312.48,8248.0
2018-11-19 13:10:00,312.47,313.18,312.47,312.52,2897.0,312.47,313.18,312.47,312.52,2897.0
2018-11-19 13:15:00,312.5,312.87,311.86,312.87,4881.0,312.5,312.87,311.86,312.87,4881.0
2018-11-19 13:20:00,312.63,312.63,311.18,311.98,4228.0,312.63,312.63,311.18,311.98,4228.0
2018-11-19 13:25:00,311.86,312.25,311.73,311.81,3900.0,311.86,312.25,311.73,311.81,3900.0
2018-11-19 13:30:00,312.09,312.22,311.4,312.11,3700.0,312.09,312.22,311.4,312.11,3700.0
2018-11-19 13:35:00,312.49,313.52,312.49,313.26,7376.0,312.49,313.52,312.49,313.26,7376.0
2018-11-19 13:40:00,313.28,314.27,313.23,314.21,8692.0,313.28,314.27,313.23,314.21,8692.0
2018-11-19 13:45:00,314.32,314.32,313.86,313.97,3433.0,314.32,314.32,313.86,313.97,3433.0
2018-11-19 13:50:00,313.88,314.45,313.34,313.41,5395.0,313.88,314.45,313.34,313.41,5395.0
2018-11-19 13:55:00,313.38,313.58,312.02,312.07,6768.0,313.38,313.58,312.02,312.07,6768.0
2018-11-19 14:00:00,312.21,312.21,311.27,311.48,7161.0,312.21,312.21,311.27,311.48,7161.0
2018-11-19 14:05:00,311.55,312.26,311.48,312.05,6764.0,311.55,312.26,311.48,312.05,6764.0
2018-11-19 14:10:00,311.94,312.98,311.93,312.85,3550.0,311.94,312.98,311.93,312.85,3550.0
2018-11-19 14:15:00,312.68,313.69,312.38,313.12,7060.0,312.68,313.69,312.38,313.12,7060.0
2018-11-19 14:20:00,313.26,313.62,312.4,313.62,2500.0,313.26,313.62,312.4,313.62,2500.0
2018-11-19 14:25:00,313.65,314.11,313.06,313.06,4138.0,313.65,314.11,313.06,313.06,4138.0
2018-11-19 14:30:00,312.98,313.45,312.87,313.03,3705.0,312.98,313.45,312.87,313.03,3705.0
2018-11-19 14:35:00,312.78,313.81,312.78,313.81,4100.0,312.78,313.81,312.78,313.81,4100.0
2018-11-19 14:40:00,313.66,314.11,313.66,313.79,2600.0,313.66,314.11,313.66,313.79,2600.0
2018-11-19 14:45:00,313.8,314.53,313.77,314.53,4176.0,313.8,314.53,313.77,314.53,4176.0
2018-11-19 14:50:00,314.47,314.51,313.62,313.99,4025.0,314.47,314.51,313.62,313.99,4025.0
2018-11-19 14:55:00,313.99,314.18,313.7,313.96,3500.0,313.99,314.18,313.7,313.96,3500.0
2018-11-19 15:00:00,314.07,314.23,313.42,314.03,7400.0,314.07,314.23,313.42,314.03,7400.0
2018-11-19 15:05:00,313.95,314.78,313.95,314.31,4400.0,313.95,314.78,313.95,314.31,4400.0
2018-11-19 15:10:00,314.25,314.92,314.04,314.84,4069.0,314.25,314.92,314.04,314.84,4069.0
2018-11-19 15:15:00,314.54,315.2,314.43,314.74,7170.0,314.54,315.2,314.43,314.74,7170.0
2018-11-19 15:20:00,314.75,315.21,314.75,315.15,5550.0,314.75,315.21,314.75,315.15,5550.0
2018-11-19 15:25:00,315.09,315.15,314.27,314.56,6353.0,315.09,315.15,314.27,314.56,6353.0
2018-11-19 15:30:00,314.7,314.92,314.35,314.5,11727.0,314.7,314.92,314.35,314.5,11727.0
2018-11-19 15:35:00,314.37,314.72,313.81,313.91,4976.0,314.37,314.72,313.81,313.91,4976.0
2018-11-19 15:40:00,313.91,313.91,313.04,313.71,8724.0,313.91,313.91,313.04,313.71,8724.0
2018-11-19 15:45:00,313.82,314.45,313.03,314.09,12659.0,313.82,314.45,313.03,314.09,12659.0
2018-11-19 15:50:00,313.95,314.34,313.28,313.46,17293.0,313.95,314.34,313.28,313.46,17293.0
2018-11-19 15:55:00,313.52,313.82,313.1,313.27,31495.0,313.52,313.82,313.1,313.27,31495.0
2018-11-20 09:30:00,304.97,307.78,301.01,305.56,71154.0,304.97,307.78,301.01,305.56,71154.0
2018-11-20 09:35:00,305.68,307.77,304.82,306.69,15122.0,305.68,307.77,304.82,306.69,15122.0
2018-11-20 09:40:00,306.72,308.45,306.71,308.07,22759.0,306.72,308.45,306.71,308.07,22759.0
2018-11-20 09:45:00,308.43,310.26,308.03,308.36,26082.0,308.43,310.26,308.03,308.36,26082.0
2018-11-20 09:50:00,308.5,308.51,306.49,307.17,14655.0,308.5,308.51,306.49,307.17,14655.0
2018-11-20 09:55:00,306.95,307.98,306.7,307.42,10359.0,306.95,307.98,306.7,307.42,10359.0
2018-11-20 10:00:00,307.42,307.7,306.38,307.34,13092.0,307.42,307.7,306.38,307.34,13092.0
2018-11-20 10:05:00,307.54,307.82,305.87,305.88,11065.0,307.54,307.82,305.87,305.88,11065.0
2018-11-20 10:10:00,306.21,306.41,304.68,304.97,19504.0,306.21,306.41,304.68,304.97,19504.0
2018-11-20 10:15:00,305.0,305.27,304.15,304.52,10625.0,305.0,305.27,304.15,304.52,10625.0
2018-11-20 10:20:00,304.72,306.38,304.46,305.88,16933.0,304.72,306.38,304.46,305.88,16933.0
2018-11-20 10:25:00,306.42,306.52,305.49,306.49,8746.0,306.42,306.52,305.49,306.49,8746.0
2018-11-20 10:30:00,306.49,307.22,306.11,306.75,23065.0,306.49,307.22,306.11,306.75,23065.0
2018-11-20 10:35:00,307.16,307.17,306.35,307.14,3433.0,307.16,307.17,306.35,307.14,3433.0
2018-11-20 10:40:00,307.16,307.16,306.09,306.88,10602.0,307.16,307.16,306.09,306.88,10602.0
2018-11-20 10:45:00,306.87,307.05,306.13,306.87,4489.0,306.87,307.05,306.13,306.87,4489.0
2018-11-20 10:50:00,307.07,307.39,306.6,307.33,8144.0,307.07,307.39,306.6,307.33,8144.0
2018-11-20 10:55:00,307.64,307.79,307.3,307.71,7332.0,307.64,307.79,307.3,307.71,7332.0
2018-11-20 11:00:00,307.35,307.41,305.88,306.33,8204.0,307.35,307.41,305.88,306.33,8204.0
2018-11-20 11:05:00,306.65,307.27,306.39,306.4,7264.0,306.65,307.27,306.39,306.4,7264.0
2018-11-20 11:10:00,306.39,306.57,304.13,304.31,19874.0,306.39,306.57,304.13,304.31,19874.0
2018-11-20 11:15:00,304.29,304.4,303.21,303.21,9030.0,304.29,304.4,303.21,303.21,9030.0
2018-11-20 11:20:00,303.67,304.08,303.04,303.78,6515.0,303.67,304.08,303.04,303.78,6515.0
2018-11-20 11:25:00,304.08,304.54,303.66,303.66,8108.0,304.08,304.54,303.66,303.66,8108.0
2018-11-20 11:30:00,303.73,304.07,303.0,303.44,7734.0,303.73,304.07,303.0,303.44,7734.0
2018-11-20 11:35:00,303.34,304.31,303.34,303.94,4032.0,303.34,304.31,303.34,303.94,4032.0
2018-11-20 11:40:00,304.19,305.65,304.18,305.39,3999.0,304.19,305.65,304.18,305.39,3999.0
2018-11-20 11:45:00,305.37,305.37,304.51,304.75,5849.0,305.37,305.37,304.51,304.75,5849.0
2018-11-20 11:50:00,304.86,304.86,303.45,303.45,6483.0,304.86,304.86,303.45,303.45,6483.0
2018-11-20 11:55:00,303.48,304.2,303.32,304.0,4900.0,303.48,304.2,303.32,304.0,4900.0
2018-11-20 12:00:00,304.17,305.6,304.07,305.57,4580.0,304.17,305.6,304.07,305.57,4580.0
2018-11-20 12:05:00,305.3,305.31,304.49,304.86,3000.0,305.3,305.31,304.49,304.86,3000.0
2018-11-20 12:10:00,304.86,305.34,304.48,304.62,4328.0,304.86,305.34,304.48,304.62,4328.0
2018-11-20 12:15:00,304.86,304.86,304.37,304.37,3803.0,304.86,304.86,304.37,304.37,3803.0
2018-11-20 12:20:00,304.12,304.13,303.57,303.82,2121.0,304.12,304.13,303.57,303.82,2121.0
2018-11-20 12:25:00,304.15,305.15,303.87,304.82,21663.0,304.15,305.15,303.87,304.82,21663.0
2018-11-20 12:30:00,304.64,304.8,303.75,303.75,8076.0,304.64,304.8,303.75,303.75,8076.0
2018-11-20 12:35:00,304.01,304.03,303.39,303.41,3923.0,304.01,304.03,303.39,303.41,3923.0
2018-11-20 12:40:00,303.59,303.67,302.58,302.58,5962.0,303.59,303.67,302.58,302.58,5962.0
2018-11-20 12:45:00,302.57,302.71,302.28,302.28,6436.0,302.57,302.71,302.28,302.28,6436.0
2018-11-20 12:50:00,302.41,302.55,301.27,302.14,11042.0,302.41,302.55,301.27,302.14,11042.0
2018-11-20 12:55:00,302.13,302.14,301.52,301.79,7251.0,302.13,302.14,301.52,301.79,7251.0
2018-11-20 13:00:00,301.85,302.01,301.47,301.95,6772.0,301.85,302.01,301.47,301.95,6772.0
2018-11-20 13:05:00,302.09,303.85,302.06,303.84,4980.0,302.09,303.85,302.06,303.84,4980.0
2018-11-20 13:10:00,303.66,303.76,301.99,303.33,11127.0,303.66,303.76,301.99,303.33,11127.0
2018-11-20 13:15:00,303.57,303.58,301.72,301.83,16349.0,303.57,303.58,301.72,301.83,16349.0
2018-11-20 13:20:00,301.83,302.11,301.53,301.53,5023.0,301.83,302.11,301.53,301.53,5023.0
2018-11-20 13:25:00,301.81,302.13,301.78,302.04,1800.0,301.81,302.13,301.78,302.04,1800.0
2018-11-20 13:30:00,301.94,302.01,301.53,301.82,3705.0,301.94,302.01,301.53,301.82,3705.0
2018-11-20 13:35:00,301.82,302.11,301.54,302.09,6222.0,301.82,302.11,301.54,302.09,6222.0
2018-11-20 13:40:00,302.33,303.82,302.18,303.82,4853.0,302.33,303.82,302.18,303.82,4853.0
2018-11-20 13:45:00,303.85,304.76,303.74,304.35,9657.0,303.85,304.76,303.74,304.35,9657.0
2018-11-20 13:50:00,304.16,304.16,302.52,302.95,5686.0,304.16,304.16,302.52,302.95,5686.0
2018-11-20 13:55:00,303.19,303.72,302.94,303.72,5995.0,303.19,303.72,302.94,303.72,5995.0
2018-11-20 14:00:00,303.61,303.61,302.74,303.04,5520.0,303.61,303.61,302.74,303.04,5520.0
2018-11-20 14:05:00,302.96,302.98,302.51,302.8,3154.0,302.96,302.98,302.51,302.8,3154.0
2018-11-20 14:10:00,302.97,303.36,302.82,303.36,3576.0,302.97,303.36,302.82,303.36,3576.0
2018-11-20 14:15:00,303.61,304.67,303.6,304.32,5611.0,303.61,304.67,303.6,304.32,5611.0
2018-11-20 14:20:00,304.16,304.25,303.42,303.72,4489.0,304.16,304.25,303.42,303.72,4489.0
2018-11-20 14:25:00,304.0,304.36,303.95,304.15,17346.0,304.0,304.36,303.95,304.15,17346.0
2018-11-20 14:30:00,304.23,304.89,303.94,304.84,9859.0,304.23,304.89,303.94,304.84,9859.0
2018-11-20 14:35:00,304.84,305.15,304.84,304.98,2600.0,304.84,305.15,304.84,304.98,2600.0
2018-11-20 14:40:00,305.05,305.11,303.57,303.68,7188.0,305.05,305.11,303.57,303.68,7188.0
2018-11-20 14:45:00,303.59,304.61,303.59,304.46,16649.0,303.59,304.61,303.59,304.46,16649.0
2018-11-20 14:50:00,304.28,304.45,304.03,304.21,4792.0,304.28,304.45,304.03,304.21,4792.0
2018-11-20 14:55:00,304.0,304.33,303.76,304.0,6062.0,304.0,304.33,303.76,304.0,6062.0
2018-11-20 15:00:00,304.19,304.68,302.96,302.97,8586.0,304.19,304.68,302.96,302.97,8586.0
2018-11-20 15:05:00,303.0,303.23,302.24,303.23,10609.0,303.0,303.23,302.24,303.23,10609.0
2018-11-20 15:10:00,303.16,303.76,302.81,302.83,11922.0,303.16,303.76,302.81,302.83,11922.0
2018-11-20 15:15:00,302.95,304.45,302.7,304.18,6495.0,302.95,304.45,302.7,304.18,6495.0
2018-11-20 15:20:00,304.44,304.44,303.18,303.18,3830.0,304.44,304.44,303.18,303.18,3830.0
2018-11-20 15:25:00,303.36,303.62,302.51,303.47,9865.0,303.36,303.62,302.51,303.47,9865.0
2018-11-20 15:30:00,303.57,303.57,302.89,303.38,7873.0,303.57,303.57,302.89,303.38,7873.0
2018-11-20 15:35:00,303.27,303.69,303.26,303.56,6789.0,303.27,303.69,303.26,303.56,6789.0
2018-11-20 15:40:00,303.46,303.55,302.9,302.9,7367.0,303.46,303.55,302.9,302.9,7367.0
2018-11-20 15:45:00,302.63,302.89,302.07,302.14,11553.0,302.63,302.89,302.07,302.14,11553.0
2018-11-20 15:50:00,302.06,302.61,302.06,302.36,13770.0,302.06,302.61,302.06,302.36,13770.0
2018-11-20 15:55:00,302.3,302.49,302.13,302.14,36586.0,302.3,302.49,302.13,302.14,36586.0
2018-11-21 09:30:00,304.15,305.89,303.62,305.89,14436.0,304.15,305.89,303.62,305.89,14436.0
2018-11-21 09:35:00,305.61,305.99,303.65,304.79,12747.0,305.61,305.99,303.65,304.79,12747.0
2018-11-21 09:40:00,304.7,305.62,304.14,305.17,7197.0,304.7,305.62,304.14,305.17,7197.0
2018-11-21 09:45:00,304.96,305.35,304.6,305.27,8350.0,304.96,305.35,304.6,305.27,8350.0
2018-11-21 09:50:00,305.27,305.45,304.45,305.01,11984.0,305.27,305.45,304.45,305.01,11984.0
2018-11-21 09:55:00,305.05,305.44,303.8,303.99,6530.0,305.05,305.44,303.8,303.99,6530.0
2018-11-21 10:00:00,304.49,305.72,304.38,305.16,4803.0,304.49,305.72,304.38,305.16,4803.0
2018-11-21 10:05:00,305.18,305.37,304.87,304.87,1100.0,305.18,305.37,304.87,304.87,1100.0
2018-11-21 10:10:00,304.81,304.98,304.16,304.16,3849.0,304.81,304.98,304.16,304.16,3849.0
2018-11-21 10:15:00,304.13,304.5,303.63,304.3,4771.0,304.13,304.5,303.63,304.3,4771.0
2018-11-21 10:20:00,304.79,304.79,303.26,303.66,3030.0,304.79,304.79,303.26,303.66,3030.0
2018-11-21 10:25:00,304.2,304.53,303.13,303.13,7127.0,304.2,304.53,303.13,303.13,7127.0
2018-11-21 10:30:00,303.07,303.51,302.99,303.05,3323.0,303.07,303.51,302.99,303.05,3323.0
2018-11-21 10:35:00,303.08,303.22,302.43,302.97,1940.0,303.08,303.22,302.43,302.97,1940.0
2018-11-21 10:40:00,302.81,303.36,302.42,302.43,4298.0,302.81,303.36,302.42,302.43,4298.0
2018-11-21 10:45:00,302.48,302.63,301.31,302.42,25058.0,302.48,302.63,301.31,302.42,25058.0
2018-11-21 10:50:00,302.44,303.55,302.25,303.26,2924.0,302.44,303.55,302.25,303.26,2924.0
2018-11-21 10:55:00,303.14,304.55,303.13,304.5,4438.0,303.14,304.55,303.13,304.5,4438.0
2018-11-21 11:00:00,304.42,304.67,303.92,304.62,1900.0,304.42,304.67,303.92,304.62,1900.0
2018-11-21 11:05:00,304.87,304.87,303.81,304.21,3350.0,304.87,304.87,303.81,304.21,3350.0
2018-11-21 11:10:00,304.15,304.74,303.35,303.35,9772.0,304.15,304.74,303.35,303.35,9772.0
2018-11-21 11:15:00,303.14,303.19,302.59,302.68,4100.0,303.14,303.19,302.59,302.68,4100.0
2018-11-21 11:20:00,302.73,302.81,302.2,302.57,3984.0,302.73,302.81,302.2,302.57,3984.0
2018-11-21 11:25:00,302.64,303.51,302.64,303.0,3304.0,302.64,303.51,302.64,303.0,3304.0
2018-11-21 11:30:00,303.18,303.18,302.62,303.03,3300.0,303.18,303.18,302.62,303.03,3300.0
2018-11-21 11:35:00,303.11,303.16,302.75,302.96,2439.0,303.11,303.16,302.75,302.96,2439.0
2018-11-21 11:40:00,303.0,303.08,302.82,303.01,3098.0,303.0,303.08,302.82,303.01,3098.0
2018-11-21 11:45:00,302.93,304.16,302.77,303.13,6110.0,302.93,304.16,302.77,303.13,6110.0
2018-11-21 11:50:00,303.03,303.54,303.03,303.54,1850.0,303.03,303.54,303.03,303.54,1850.0
2018-11-21 11:55:00,303.54,303.8,303.12,303.8,3200.0,303.54,303.8,303.12,303.8,3200.0
2018-11-21 12:00:00,303.59,304.21,302.83,303.08,3600.0,303.59,304.21,302.83,303.08,3600.0
2018-11-21 12:05:00,302.96,303.98,302.95,303.51,2585.0,302.96,303.98,302.95,303.51,2585.0
2018-11-21 12:10:00,303.39,303.57,302.99,302.99,1000.0,303.39,303.57,302.99,302.99,1000.0
2018-11-21 12:15:00,303.3,304.18,303.19,304.15,6256.0,303.3,304.18,303.19,304.15,6256.0
2018-11-21 12:20:00,304.32,304.55,304.03,304.1,5100.0,304.32,304.55,304.03,304.1,5100.0
2018-11-21 12:25:00,304.1,304.46,303.64,303.87,13125.0,304.1,304.46,303.64,303.87,13125.0
2018-11-21 12:30:00,303.86,303.86,303.28,303.42,4950.0,303.86,303.86,303.28,303.42,4950.0
2018-11-21 12:35:00,303.54,303.63,303.53,303.63,892.0,303.54,303.63,303.53,303.63,892.0
2018-11-21 12:40:00,303.88,304.36,303.83,304.17,2966.0,303.88,304.36,303.83,304.17,2966.0
2018-11-21 12:45:00,304.16,304.16,303.63,303.63,2321.0,304.16,304.16,303.63,303.63,2321.0
2018-11-21 12:50:00,303.52,303.56,303.41,303.41,600.0,303.52,303.56,303.41,303.41,600.0
2018-11-21 12:55:00,303.73,304.18,303.69,304.18,1400.0,303.73,304.18,303.69,304.18,1400.0
2018-11-21 13:00:00,304.18,304.18,303.84,304.01,3547.0,304.18,304.18,303.84,304.01,3547.0
2018-11-21 13:05:00,304.01,304.08,303.51,303.61,2200.0,304.01,304.08,303.51,303.61,2200.0
2018-11-21 13:10:00,303.54,303.66,303.4,303.66,3006.0,303.54,303.66,303.4,303.66,3006.0
2018-11-21 13:15:00,303.58,303.76,303.39,303.76,2000.0,303.58,303.76,303.39,303.76,2000.0
2018-11-21 13:20:00,303.51,304.15,303.47,304.11,2500.0,303.51,304.15,303.47,304.11,2500.0
2018-11-21 13:25:00,304.06,304.07,303.83,304.0,1500.0,304.06,304.07,303.83,304.0,1500.0
2018-11-21 13:30:00,304.22,304.46,303.95,304.02,3250.0,304.22,304.46,303.95,304.02,3250.0
2018-11-21 13:35:00,303.9,304.24,303.76,303.79,1915.0,303.9,304.24,303.76,303.79,1915.0
2018-11-21 13:40:00,303.76,304.11,303.76,304.02,2100.0,303.76,304.11,303.76,304.02,2100.0
2018-11-21 13:45:00,304.06,304.06,303.75,303.79,1800.0,304.06,304.06,303.75,303.79,1800.0
2018-11-21 13:50:00,303.64,303.78,303.46,303.76,2200.0,303.64,303.78,303.46,303.76,2200.0
2018-11-21 13:55:00,303.49,303.82,303.31,303.31,3203.0,303.49,303.82,303.31,303.31,3203.0
2018-11-21 14:00:00,303.47,303.7,303.37,303.4,1400.0,303.47,303.7,303.37,303.4,1400.0
2018-11-21 14:05:00,303.56,303.56,303.26,303.35,1900.0,303.56,303.56,303.26,303.35,1900.0
2018-11-21 14:10:00,303.27,303.57,303.0,303.08,3823.0,303.27,303.57,303.0,303.08,3823.0
2018-11-21 14:15:00,303.0,303.01,302.61,303.01,3725.0,303.0,303.01,302.61,303.01,3725.0
2018-11-21 14:20:00,302.9,303.32,302.72,303.2,1941.0,302.9,303.32,302.72,303.2,1941.0
2018-11-21 14:25:00,303.17,303.66,302.93,303.66,4350.0,303.17,303.66,302.93,303.66,4350.0
2018-11-21 14:30:00,303.86,304.0,303.7,303.73,2420.0,303.86,304.0,303.7,303.73,2420.0
2018-11-21 14:35:00,303.73,304.05,303.73,304.0,1490.0,303.73,304.05,303.73,304.0,1490.0
2018-11-21 14:40:00,304.24,304.24,303.75,304.0,3717.0,304.24,304.24,303.75,304.0,3717.0
2018-11-21 14:45:00,304.05,304.05,303.76,304.0,1500.0,304.05,304.05,303.76,304.0,1500.0
2018-11-21 14:50:00,304.13,304.6,304.06,304.6,3700.0,304.13,304.6,304.06,304.6,3700.0
2018-11-21 14:55:00,304.61,304.82,304.6,304.76,2504.0,304.61,304.82,304.6,304.76,2504.0
2018-11-21 15:00:00,304.78,304.86,304.5,304.53,4412.0,304.78,304.86,304.5,304.53,4412.0
2018-11-21 15:05:00,304.56,304.66,304.49,304.51,3300.0,304.56,304.66,304.49,304.51,3300.0
2018-11-21 15:10:00,304.48,304.48,304.11,304.19,2848.0,304.48,304.48,304.11,304.19,2848.0
2018-11-21 15:15:00,304.36,304.36,303.81,303.81,1600.0,304.36,304.36,303.81,303.81,1600.0
2018-11-21 15:20:00,303.84,304.2,303.71,304.16,4648.0,303.84,304.2,303.71,304.16,4648.0
2018-11-21 15:25:00,304.17,304.59,303.97,304.32,6160.0,304.17,304.59,303.97,304.32,6160.0
2018-11-21 15:30:00,304.21,304.22,303.55,304.16,5063.0,304.21,304.22,303.55,304.16,5063.0
2018-11-21 15:35:00,304.21,304.22,303.63,303.79,5000.0,304.21,304.22,303.63,303.79,5000.0
2018-11-21 15:40:00,303.91,303.91,303.5,303.81,3318.0,303.91,303.91,303.5,303.81,3318.0
2018-11-21 15:45:00,303.7,304.01,303.66,303.84,5347.0,303.7,304.01,303.66,303.84,5347.0
2018-11-21 15:50:00,303.86,303.95,303.69,303.91,8957.0,303.86,303.95,303.69,303.91,8957.0
2018-11-21 15:55:00,303.89,303.92,303.75,303.76,15449.0,303.89,303.92,303.75,303.76,15449.0
2018-11-23 09:30:00,302.77,304.1,302.33,303.48,11935.0,302.77,304.1,302.33,303.48,11935.0
2018-11-23 09:35:00,303.04,303.52,302.61,303.01,6100.0,303.04,303.52,302.61,303.01,6100.0
2018-11-23 09:40:00,303.51,304.37,303.17,303.23,7954.0,303.51,304.37,303.17,303.23,7954.0
2018-11-23 09:45:00,303.48,303.65,303.22,303.47,2800.0,303.48,303.65,303.22,303.47,2800.0
2018-11-23 09:50:00,303.38,304.47,303.19,304.47,3741.0,303.38,304.47,303.19,304.47,3741.0
2018-11-23 09:55:00,304.74,305.91,304.57,305.22,6234.0,304.74,305.91,304.57,305.22,6234.0
2018-11-23 10:00:00,305.42,305.78,305.15,305.67,4658.0,305.42,305.78,305.15,305.67,4658.0
2018-11-23 10:05:00,305.83,306.93,305.36,306.81,6408.0,305.83,306.93,305.36,306.81,6408.0
2018-11-23 10:10:00,306.8,306.8,305.5,306.03,5988.0,306.8,306.8,305.5,306.03,5988.0
2018-11-23 10:15:00,305.86,305.98,305.31,305.71,3251.0,305.86,305.98,305.31,305.71,3251.0
2018-11-23 10:20:00,305.54,306.01,304.92,306.01,5569.0,305.54,306.01,304.92,306.01,5569.0
2018-11-23 10:25:00,306.03,306.21,305.78,305.85,1900.0,306.03,306.21,305.78,305.85,1900.0
2018-11-23 10:30:00,305.84,306.3,305.44,306.11,6583.0,305.84,306.3,305.44,306.11,6583.0
2018-11-23 10:35:00,306.28,306.58,306.06,306.58,2276.0,306.28,306.58,306.06,306.58,2276.0
2018-11-23 10:40:00,306.42,306.67,306.2,306.2,8431.0,306.42,306.67,306.2,306.2,8431.0
2018-11-23 10:45:00,306.28,306.9,306.21,306.85,8600.0,306.28,306.9,306.21,306.85,8600.0
2018-11-23 10:50:00,306.94,307.38,306.88,306.93,6317.0,306.94,307.38,306.88,306.93,6317.0
2018-11-23 10:55:00,306.97,307.21,306.72,306.72,3922.0,306.97,307.21,306.72,306.72,3922.0
2018-11-23 11:00:00,306.72,306.74,306.21,306.27,2851.0,306.72,306.74,306.21,306.27,2851.0
2018-11-23 11:05:00,306.31,306.53,306.18,306.36,3321.0,306.31,306.53,306.18,306.36,3321.0
2018-11-23 11:10:00,306.44,306.7,306.4,306.5,4027.0,306.44,306.7,306.4,306.5,4027.0
2018-11-23 11:15:00,306.6,306.86,306.5,306.78,3200.0,306.6,306.86,306.5,306.78,3200.0
2018-11-23 11:20:00,306.9,306.95,305.73,305.81,5444.0,306.9,306.95,305.73,305.81,5444.0
2018-11-23 11:25:00,305.88,306.38,305.82,306.28,2600.0,305.88,306.38,305.82,306.28,2600.0
2018-11-23 11:30:00,306.31,306.56,306.11,306.32,5735.0,306.31,306.56,306.11,306.32,5735.0
2018-11-23 11:35:00,306.4,306.49,306.02,306.31,3302.0,306.4,306.49,306.02,306.31,3302.0
2018-11-23 11:40:00,306.32,306.32,305.67,305.74,6204.0,306.32,306.32,305.67,305.74,6204.0
2018-11-23 11:45:00,305.73,305.92,305.47,305.89,5702.0,305.73,305.92,305.47,305.89,5702.0
2018-11-23 11:50:00,305.73,305.85,305.32,305.54,4028.0,305.73,305.85,305.32,305.54,4028.0
2018-11-23 11:55:00,305.45,305.45,304.79,305.05,3762.0,305.45,305.45,304.79,305.05,3762.0
2018-11-23 12:00:00,305.35,305.68,305.2,305.25,4081.0,305.35,305.68,305.2,305.25,4081.0
2018-11-23 12:05:00,305.05,305.15,304.89,305.01,2378.0,305.05,305.15,304.89,305.01,2378.0
2018-11-23 12:10:00,305.13,305.13,304.68,304.83,2334.0,305.13,305.13,304.68,304.83,2334.0
2018-11-23 12:15:00,304.83,304.84,304.31,304.44,5118.0,304.83,304.84,304.31,304.44,5118.0
2018-11-23 12:20:00,304.39,304.85,304.23,304.85,1919.0,304.39,304.85,304.23,304.85,1919.0
2018-11-23 12:25:00,304.98,305.11,304.64,304.8,6361.0,304.98,305.11,304.64,304.8,6361.0
2018-11-23 12:30:00,304.81,304.81,304.44,304.7,5433.0,304.81,304.81,304.44,304.7,5433.0
2018-11-23 12:35:00,304.71,304.86,304.29,304.31,5600.0,304.71,304.86,304.29,304.31,5600.0
2018-11-23 12:40:00,304.37,304.68,304.37,304.65,4432.0,304.37,304.68,304.37,304.65,4432.0
2018-11-23 12:45:00,304.63,304.78,304.34,304.49,5700.0,304.63,304.78,304.34,304.49,5700.0
2018-11-23 12:50:00,304.6,304.6,304.09,304.23,5740.0,304.6,304.6,304.09,304.23,5740.0
2018-11-23 12:55:00,304.11,304.14,303.18,303.39,20356.0,304.11,304.14,303.18,303.39,20356.0
2018-11-26 09:30:00,306.99,309.22,306.94,307.16,15593.0,306.99,309.22,306.94,307.16,15593.0
2018-11-26 09:35:00,307.18,307.45,305.77,306.99,7791.0,307.18,307.45,305.77,306.99,7791.0
2018-11-26 09:40:00,307.29,307.67,306.74,306.89,29283.0,307.29,307.67,306.74,306.89,29283.0
2018-11-26 09:45:00,307.38,308.53,307.31,307.77,14012.0,307.38,308.53,307.31,307.77,14012.0
2018-11-26 09:50:00,307.63,307.93,306.97,307.02,9639.0,307.63,307.93,306.97,307.02,9639.0
2018-11-26 09:55:00,307.23,308.16,306.78,307.64,7250.0,307.23,308.16,306.78,307.64,7250.0
2018-11-26 10:00:00,307.8,307.82,306.8,306.99,6950.0,307.8,307.82,306.8,306.99,6950.0
2018-11-26 10:05:00,306.91,307.15,306.5,306.63,11803.0,306.91,307.15,306.5,306.63,11803.0
2018-11-26 10:10:00,306.53,307.31,306.32,306.95,8950.0,306.53,307.31,306.32,306.95,8950.0
2018-11-26 10:15:00,307.15,307.15,306.34,306.5,6200.0,307.15,307.15,306.34,306.5,6200.0
2018-11-26 10:20:00,306.51,306.75,305.87,305.96,9611.0,306.51,306.75,305.87,305.96,9611.0
2018-11-26 10:25:00,306.07,306.41,305.38,305.51,4153.0,306.07,306.41,305.38,305.51,4153.0
2018-11-26 10:30:00,305.39,305.72,304.47,304.74,4300.0,305.39,305.72,304.47,304.74,4300.0
2018-11-26 10:35:00,304.79,304.8,303.65,303.69,16943.0,304.79,304.8,303.65,303.69,16943.0
2018-11-26 10:40:00,303.69,304.16,303.34,303.72,13723.0,303.69,304.16,303.34,303.72,13723.0
2018-11-26 10:45:00,303.91,303.96,303.52,303.85,18020.0,303.91,303.96,303.52,303.85,18020.0
2018-11-26 10:50:00,303.9,303.98,303.37,303.77,15064.0,303.9,303.98,303.37,303.77,15064.0
2018-11-26 10:55:00,303.85,303.85,303.47,303.47,7934.0,303.85,303.85,303.47,303.47,7934.0
2018-11-26 11:00:00,303.42,303.78,303.05,303.09,5999.0,303.42,303.78,303.05,303.09,5999.0
2018-11-26 11:05:00,303.08,303.28,302.58,302.73,6285.0,303.08,303.28,302.58,302.73,6285.0
2018-11-26 11:10:00,302.74,303.73,302.6,303.42,8553.0,302.74,303.73,302.6,303.42,8553.0
2018-11-26 11:15:00,303.33,303.68,302.83,303.55,6907.0,303.33,303.68,302.83,303.55,6907.0
2018-11-26 11:20:00,303.49,303.72,302.87,302.87,8393.0,303.49,303.72,302.87,302.87,8393.0
2018-11-26 11:25:00,303.01,303.21,302.61,302.95,12105.0,303.01,303.21,302.61,302.95,12105.0
2018-11-26 11:30:00,302.91,303.11,302.57,302.59,11825.0,302.91,303.11,302.57,302.59,11825.0
2018-11-26 11:35:00,302.69,302.79,302.45,302.47,4100.0,302.69,302.79,302.45,302.47,4100.0
2018-11-26 11:40:00,302.47,302.47,301.84,301.9,7404.0,302.47,302.47,301.84,301.9,7404.0
2018-11-26 11:45:00,301.87,302.29,301.57,302.03,16914.0,301.87,302.29,301.57,302.03,16914.0
2018-11-26 11:50:00,302.01,302.16,301.37,302.0,4856.0,302.01,302.16,301.37,302.0,4856.0
2018-11-26 11:55:00,302.06,302.39,301.85,301.85,5078.0,302.06,302.39,301.85,301.85,5078.0
2018-11-26 12:00:00,301.91,302.23,301.9,302.13,5335.0,301.91,302.23,301.9,302.13,5335.0
2018-11-26 12:05:00,302.0,302.25,301.82,302.25,4013.0,302.0,302.25,301.82,302.25,4013.0
2018-11-26 12:10:00,302.37,302.55,302.05,302.24,6000.0,302.37,302.55,302.05,302.24,6000.0
2018-11-26 12:15:00,302.2,302.59,301.84,301.84,4536.0,302.2,302.59,301.84,301.84,4536.0
2018-11-26 12:20:00,301.92,302.02,301.62,301.67,2870.0,301.92,302.02,301.62,301.67,2870.0
2018-11-26 12:25:00,301.92,301.92,301.7,301.9,9007.0,301.92,301.92,301.7,301.9,9007.0
2018-11-26 12:30:00,301.85,302.21,301.58,301.66,11700.0,301.85,302.21,301.58,301.66,11700.0
2018-11-26 12:35:00,301.8,301.82,301.38,301.73,4600.0,301.8,301.82,301.38,301.73,4600.0
2018-11-26 12:40:00,301.82,302.0,301.53,301.59,3765.0,301.82,302.0,301.53,301.59,3765.0
2018-11-26 12:45:00,301.67,301.8,301.53,301.8,2965.0,301.67,301.8,301.53,301.8,2965.0
2018-11-26 12:50:00,301.8,302.0,301.61,301.65,5510.0,301.8,302.0,301.61,301.65,5510.0
2018-11-26 12:55:00,301.65,301.85,301.42,301.84,2750.0,301.65,301.85,301.42,301.84,2750.0
2018-11-26 13:00:00,301.92,302.24,301.3,301.88,8170.0,301.92,302.24,301.3,301.88,8170.0
2018-11-26 13:05:00,301.88,302.17,301.66,301.86,5205.0,301.88,302.17,301.66,301.86,5205.0
2018-11-26 13:10:00,301.96,302.08,301.62,301.75,9581.0,301.96,302.08,301.62,301.75,9581.0
2018-11-26 13:15:00,301.62,301.99,301.57,301.66,5212.0,301.62,301.99,301.57,301.66,5212.0
2018-11-26 13:20:00,301.65,301.65,300.81,300.82,8020.0,301.65,301.65,300.81,300.82,8020.0
2018-11-26 13:25:00,300.92,300.93,300.51,300.55,2825.0,300.92,300.93,300.51,300.55,2825.0
2018-11-26 13:30:00,300.64,301.31,300.58,301.31,1700.0,300.64,301.31,300.58,301.31,1700.0
2018-11-26 13:35:00,301.34,301.99,301.28,301.99,1500.0,301.34,301.99,301.28,301.99,1500.0
2018-11-26 13:40:00,301.97,302.0,301.52,301.85,3652.0,301.97,302.0,301.52,301.85,3652.0
2018-11-26 13:45:00,301.62,302.13,301.62,302.13,2296.0,301.62,302.13,301.62,302.13,2296.0
2018-11-26 13:50:00,301.93,302.28,301.23,301.4,5076.0,301.93,302.28,301.23,301.4,5076.0
2018-11-26 13:55:00,301.51,302.05,301.51,301.93,9700.0,301.51,302.05,301.51,301.93,9700.0
2018-11-26 14:00:00,301.98,301.98,301.4,301.59,2909.0,301.98,301.98,301.4,301.59,2909.0
2018-11-26 14:05:00,301.69,301.8,301.5,301.69,2500.0,301.69,301.8,301.5,301.69,2500.0
2018-11-26 14:10:00,301.74,302.26,301.74,302.08,3810.0,301.74,302.26,301.74,302.08,3810.0
2018-11-26 14:15:00,302.07,302.35,301.84,301.98,11715.0,302.07,302.35,301.84,301.98,11715.0
2018-11-26 14:20:00,302.23,302.28,301.87,302.0,6903.0,302.23,302.28,301.87,302.0,6903.0
2018-11-26 14:25:00,302.07,302.13,301.82,302.05,3613.0,302.07,302.13,301.82,302.05,3613.0
2018-11-26 14:30:00,301.83,302.12,301.38,301.75,5313.0,301.83,302.12,301.38,301.75,5313.0
2018-11-26 14:35:00,301.87,301.87,301.53,301.68,2287.0,301.87,301.87,301.53,301.68,2287.0
2018-11-26 14:40:00,301.79,301.79,301.42,301.42,4300.0,301.79,301.79,301.42,301.42,4300.0
2018-11-26 14:45:00,301.52,301.53,300.53,300.82,7600.0,301.52,301.53,300.53,300.82,7600.0
2018-11-26 14:50:00,300.74,301.78,300.51,301.46,10950.0,300.74,301.78,300.51,301.46,10950.0
2018-11-26 14:55:00,301.5,301.8,301.16,301.16,4270.0,301.5,301.8,301.16,301.16,4270.0
2018-11-26 15:00:00,301.25,302.29,301.23,302.12,3300.0,301.25,302.29,301.23,302.12,3300.0
2018-11-26 15:05:00,302.13,302.21,301.44,301.44,5692.0,302.13,302.21,301.44,301.44,5692.0
2018-11-26 15:10:00,301.26,301.46,301.05,301.22,3200.0,301.26,301.46,301.05,301.22,3200.0
2018-11-26 15:15:00,301.16,301.16,300.7,300.7,6350.0,301.16,301.16,300.7,300.7,6350.0
2018-11-26 15:20:00,300.63,301.03,300.56,300.85,4813.0,300.63,301.03,300.56,300.85,4813.0
2018-11-26 15:25:00,300.7,300.84,299.67,299.7,14452.0,300.7,300.84,299.67,299.7,14452.0
2018-11-26 15:30:00,299.81,300.45,299.6,300.44,12600.0,299.81,300.45,299.6,300.44,12600.0
2018-11-26 15:35:00,300.35,300.46,300.21,300.43,14717.0,300.35,300.46,300.21,300.43,14717.0
2018-11-26 15:40:00,300.38,300.47,299.93,300.09,14226.0,300.38,300.47,299.93,300.09,14226.0
2018-11-26 15:45:00,300.01,301.27,300.01,301.19,19567.0,300.01,301.27,300.01,301.19,19567.0
2018-11-26 15:50:00,301.2,301.24,300.77,300.81,16001.0,301.2,301.24,300.77,300.81,16001.0
2018-11-26 15:55:00,300.86,301.44,300.58,301.32,77685.0,300.86,301.44,300.58,301.32,77685.0
2018-11-27 09:30:00,296.43,297.91,295.1,296.15,45895.0,296.43,297.91,295.1,296.15,45895.0
2018-11-27 09:35:00,296.57,298.63,296.17,297.18,16890.0,296.57,298.63,296.17,297.18,16890.0
2018-11-27 09:40:00,297.16,297.76,296.16,297.0,16826.0,297.16,297.76,296.16,297.0,16826.0
2018-11-27 09:45:00,296.83,296.84,296.26,296.68,15551.0,296.83,296.84,296.26,296.68,15551.0
2018-11-27 09:50:00,296.82,297.19,295.85,297.13,24842.0,296.82,297.19,295.85,297.13,24842.0
2018-11-27 09:55:00,296.96,297.38,296.38,296.38,27969.0,296.96,297.38,296.38,296.38,27969.0
2018-11-27 10:00:00,296.55,296.79,295.57,295.6,16654.0,296.55,296.79,295.57,295.6,16654.0
2018-11-27 10:05:00,295.65,296.23,295.51,296.23,22428.0,295.65,296.23,295.51,296.23,22428.0
2018-11-27 10:10:00,296.1,297.0,296.09,296.84,17928.0,296.1,297.0,296.09,296.84,17928.0
2018-11-27 10:15:00,296.85,297.2,296.15,296.79,23689.0,296.85,297.2,296.15,296.79,23689.0
2018-11-27 10:20:00,296.53,296.94,296.15,296.94,13475.0,296.53,296.94,296.15,296.94,13475.0
2018-11-27 10:25:00,296.84,296.96,295.98,296.47,14962.0,296.84,296.96,295.98,296.47,14962.0
2018-11-27 10:30:00,296.74,296.74,296.3,296.56,20719.0,296.74,296.74,296.3,296.56,20719.0
2018-11-27 10:35:00,296.56,296.65,295.32,295.87,15592.0,296.56,296.65,295.32,295.87,15592.0
2018-11-27 10:40:00,295.97,296.36,295.86,296.22,4500.0,295.97,296.36,295.86,296.22,4500.0
2018-11-27 10:45:00,296.21,296.69,296.02,296.47,29396.0,296.21,296.69,296.02,296.47,29396.0
2018-11-27 10:50:00,296.64,296.64,296.23,296.59,7263.0,296.64,296.64,296.23,296.59,7263.0
2018-11-27 10:55:00,296.5,296.84,296.33,296.38,8785.0,296.5,296.84,296.33,296.38,8785.0
2018-11-27 11:00:00,296.53,296.99,296.44,296.59,24354.0,296.53,296.99,296.44,296.59,24354.0
2018-11-27 11:05:00,296.55,296.92,296.5,296.66,19409.0,296.55,296.92,296.5,296.66,19409.0
2018-11-27 11:10:00,296.73,297.05,296.5,296.66,26733.0,296.73,297.05,296.5,296.66,26733.0
2018-11-27 11:15:00,296.66,297.21,296.63,297.0,15369.0,296.66,297.21,296.63,297.0,15369.0
2018-11-27 11:20:00,297.04,297.08,296.67,296.88,6830.0,297.04,297.08,296.67,296.88,6830.0
2018-11-27 11:25:00,296.99,297.3,296.88,297.09,12637.0,296.99,297.3,296.88,297.09,12637.0
2018-11-27 11:30:00,297.19,297.24,296.85,296.95,7624.0,297.19,297.24,296.85,296.95,7624.0
2018-11-27 11:35:00,296.95,297.2,296.77,297.02,13820.0,296.95,297.2,296.77,297.02,13820.0
2018-11-27 11:40:00,297.04,297.17,296.8,296.96,9177.0,297.04,297.17,296.8,296.96,9177.0
2018-11-27 11:45:00,296.94,297.01,296.13,296.13,6500.0,296.94,297.01,296.13,296.13,6500.0
2018-11-27 11:50:00,296.07,296.23,293.88,295.84,31563.0,296.07,296.23,293.88,295.84,31563.0
2018-11-27 11:55:00,296.12,296.29,295.55,295.63,10631.0,296.12,296.29,295.55,295.63,10631.0
2018-11-27 12:00:00,295.69,296.24,295.43,296.05,6600.0,295.69,296.24,295.43,296.05,6600.0
2018-11-27 12:05:00,295.92,296.26,295.67,295.81,5911.0,295.92,296.26,295.67,295.81,5911.0
2018-11-27 12:10:00,295.9,296.05,295.16,295.16,12795.0,295.9,296.05,295.16,295.16,12795.0
2018-11-27 12:15:00,295.13,295.29,294.79,295.23,13523.0,295.13,295.29,294.79,295.23,13523.0
2018-11-27 12:20:00,295.38,295.38,294.84,295.2,9458.0,295.38,295.38,294.84,295.2,9458.0
2018-11-27 12:25:00,295.17,295.17,294.49,294.56,10504.0,295.17,295.17,294.49,294.56,10504.0
2018-11-27 12:30:00,294.44,295.27,294.44,294.7,15299.0,294.44,295.27,294.44,294.7,15299.0
2018-11-27 12:35:00,294.86,295.25,294.34,295.01,15608.0,294.86,295.25,294.34,295.01,15608.0
2018-11-27 12:40:00,295.1,295.39,294.23,294.25,15507.0,295.1,295.39,294.23,294.25,15507.0
2018-11-27 12:45:00,294.61,295.28,294.53,294.8,6120.0,294.61,295.28,294.53,294.8,6120.0
2018-11-27 12:50:00,294.92,295.24,294.65,295.19,4658.0,294.92,295.24,294.65,295.19,4658.0
2018-11-27 12:55:00,295.53,295.75,294.65,294.65,7300.0,295.53,295.75,294.65,294.65,7300.0
2018-11-27 13:00:00,294.76,294.95,294.46,294.74,4841.0,294.76,294.95,294.46,294.74,4841.0
2018-11-27 13:05:00,294.65,295.22,294.45,294.89,6707.0,294.65,295.22,294.45,294.89,6707.0
2018-11-27 13:10:00,294.68,295.56,294.68,295.31,8541.0,294.68,295.56,294.68,295.31,8541.0
2018-11-27 13:15:00,295.38,295.87,294.72,294.99,9795.0,295.38,295.87,294.72,294.99,9795.0
2018-11-27 13:20:00,295.0,295.04,294.48,294.75,9826.0,295.0,295.04,294.48,294.75,9826.0
2018-11-27 13:25:00,294.88,295.03,294.74,294.85,3986.0,294.88,295.03,294.74,294.85,3986.0
2018-11-27 13:30:00,294.94,294.94,294.54,294.69,4300.0,294.94,294.94,294.54,294.69,4300.0
2018-11-27 13:35:00,294.65,295.07,294.61,295.02,4401.0,294.65,295.07,294.61,295.02,4401.0
2018-11-27 13:40:00,294.91,294.91,294.51,294.51,4836.0,294.91,294.91,294.51,294.51,4836.0
2018-11-27 13:45:00,294.83,294.99,294.58,294.71,4000.0,294.83,294.99,294.58,294.71,4000.0
2018-11-27 13:50:00,294.78,294.78,294.37,294.43,4397.0,294.78,294.78,294.37,294.43,4397.0
2018-11-27 13:55:00,294.4,295.01,294.4,295.0,10562.0,294.4,295.01,294.4,295.0,10562.0
2018-11-27 14:00:00,294.88,295.23,294.81,295.03,79029.0,294.88,295.23,294.81,295.03,79029.0
2018-11-27 14:05:00,295.09,296.19,295.09,295.47,19919.0,295.09,296.19,295.09,295.47,19919.0
2018-11-27 14:10:00,295.45,296.59,295.18,296.42,43436.0,295.45,296.59,295.18,296.42,43436.0
2018-11-27 14:15:00,296.56,296.87,295.89,295.89,22480.0,296.56,296.87,295.89,295.89,22480.0
2018-11-27 14:20:00,295.95,296.25,295.82,296.04,19985.0,295.95,296.25,295.82,296.04,19985.0
2018-11-27 14:25:00,296.0,296.07,295.76,296.06,12971.0,296.0,296.07,295.76,296.06,12971.0
2018-11-27 14:30:00,296.15,296.16,295.7,295.93,7138.0,296.15,296.16,295.7,295.93,7138.0
2018-11-27 14:35:00,295.96,296.07,295.77,295.9,8850.0,295.96,296.07,295.77,295.9,8850.0
2018-11-27 14:40:00,295.93,296.15,295.84,296.01,14310.0,295.93,296.15,295.84,296.01,14310.0
2018-11-27 14:45:00,295.95,296.37,295.9,296.05,16077.0,295.95,296.37,295.9,296.05,16077.0
2018-11-27 14:50:00,295.98,296.99,295.98,296.56,20191.0,295.98,296.99,295.98,296.56,20191.0
2018-11-27 14:55:00,296.63,296.8,296.11,296.28,22015.0,296.63,296.8,296.11,296.28,22015.0
2018-11-27 15:00:00,296.32,296.77,296.32,296.52,14306.0,296.32,296.77,296.32,296.52,14306.0
2018-11-27 15:05:00,296.55,296.59,296.34,296.5,12681.0,296.55,296.59,296.34,296.5,12681.0
2018-11-27 15:10:00,296.52,296.58,296.31,296.34,9831.0,296.52,296.58,296.31,296.34,9831.0
2018-11-27 15:15:00,296.45,296.59,296.22,296.47,8054.0,296.45,296.59,296.22,296.47,8054.0
2018-11-27 15:20:00,296.31,296.65,296.3,296.44,8680.0,296.31,296.65,296.3,296.44,8680.0
2018-11-27 15:25:00,296.55,296.61,296.29,296.37,6358.0,296.55,296.61,296.29,296.37,6358.0
2018-11-27 15:30:00,296.36,296.52,296.11,296.13,10998.0,296.36,296.52,296.11,296.13,10998.0
2018-11-27 15:35:00,296.07,296.78,296.07,296.78,12394.0,296.07,296.78,296.07,296.78,12394.0
2018-11-27 15:40:00,296.78,297.3,296.76,297.23,8795.0,296.78,297.3,296.76,297.23,8795.0
2018-11-27 15:45:00,297.22,298.11,297.15,297.81,21007.0,297.22,298.11,297.15,297.81,21007.0
2018-11-27 15:50:00,297.85,297.85,296.85,296.94,47140.0,297.85,297.85,296.85,296.94,47140.0
2018-11-27 15:55:00,296.94,297.11,296.59,296.83,56932.0,296.94,297.11,296.59,296.83,56932.0
2018-11-28 09:30:00,299.19,300.21,297.98,297.98,12073.0,299.19,300.21,297.98,297.98,12073.0
2018-11-28 09:35:00,298.31,298.7,296.82,297.4,5718.0,298.31,298.7,296.82,297.4,5718.0
2018-11-28 09:40:00,297.43,299.2,297.43,298.77,4500.0,297.43,299.2,297.43,298.77,4500.0
2018-11-28 09:45:00,298.92,300.41,298.71,299.65,17523.0,298.92,300.41,298.71,299.65,17523.0
2018-11-28 09:50:00,299.62,300.25,298.8,300.16,34933.0,299.62,300.25,298.8,300.16,34933.0
2018-11-28 09:55:00,300.11,300.62,299.18,300.4,47228.0,300.11,300.62,299.18,300.4,47228.0
2018-11-28 10:00:00,300.32,302.3,300.32,301.9,12731.0,300.32,302.3,300.32,301.9,12731.0
2018-11-28 10:05:00,301.61,301.97,301.05,301.51,9300.0,301.61,301.97,301.05,301.51,9300.0
2018-11-28 10:10:00,301.47,301.47,300.36,300.47,6200.0,301.47,301.47,300.36,300.47,6200.0
2018-11-28 10:15:00,300.47,300.79,300.03,300.12,9499.0,300.47,300.79,300.03,300.12,9499.0
2018-11-28 10:20:00,300.62,300.62,300.01,300.05,3024.0,300.62,300.62,300.01,300.05,3024.0
2018-11-28 10:25:00,300.08,300.56,300.0,300.56,6123.0,300.08,300.56,300.0,300.56,6123.0
2018-11-28 10:30:00,300.35,300.9,300.33,300.34,5989.0,300.35,300.9,300.33,300.34,5989.0
2018-11-28 10:35:00,300.5,300.5,299.05,299.05,4900.0,300.5,300.5,299.05,299.05,4900.0
2018-11-28 10:40:00,299.05,299.32,298.6,299.28,7551.0,299.05,299.32,298.6,299.28,7551.0
2018-11-28 10:45:00,299.16,299.57,299.14,299.31,2500.0,299.16,299.57,299.14,299.31,2500.0
2018-11-28 10:50:00,299.59,299.69,298.58,298.58,8500.0,299.59,299.69,298.58,298.58,8500.0
2018-11-28 10:55:00,298.63,298.99,298.48,298.57,3100.0,298.63,298.99,298.48,298.57,3100.0
2018-11-28 11:00:00,298.89,298.89,298.0,298.22,5005.0,298.89,298.89,298.0,298.22,5005.0
2018-11-28 11:05:00,298.24,298.88,297.89,298.31,5505.0,298.24,298.88,297.89,298.31,5505.0
2018-11-28 11:10:00,298.35,298.78,298.25,298.33,3495.0,298.35,298.78,298.25,298.33,3495.0
2018-11-28 11:15:00,298.29,298.4,297.73,297.73,3600.0,298.29,298.4,297.73,297.73,3600.0
2018-11-28 11:20:00,297.93,298.04,297.18,297.36,2900.0,297.93,298.04,297.18,297.36,2900.0
2018-11-28 11:25:00,297.78,297.85,297.36,297.5,2994.0,297.78,297.85,297.36,297.5,2994.0
2018-11-28 11:30:00,297.5,297.5,296.74,296.9,7850.0,297.5,297.5,296.74,296.9,7850.0
2018-11-28 11:35:00,296.78,296.78,295.9,295.9,4625.0,296.78,296.78,295.9,295.9,4625.0
2018-11-28 11:40:00,296.3,296.53,295.98,296.31,8065.0,296.3,296.53,295.98,296.31,8065.0
2018-11-28 11:45:00,296.33,296.35,295.5,295.51,8265.0,296.33,296.35,295.5,295.51,8265.0
2018-11-28 11:50:00,295.54,296.31,295.51,296.29,4135.0,295.54,296.31,295.51,296.29,4135.0
2018-11-28 11:55:00,296.31,296.33,295.57,296.26,12864.0,296.31,296.33,295.57,296.26,12864.0
2018-11-28 12:00:00,296.5,297.31,296.13,297.24,29461.0,296.5,297.31,296.13,297.24,29461.0
2018-11-28 12:05:00,297.35,297.59,296.46,296.85,12553.0,297.35,297.59,296.46,296.85,12553.0
2018-11-28 12:10:00,297.09,297.14,296.45,296.92,7669.0,297.09,297.14,296.45,296.92,7669.0
2018-11-28 12:15:00,297.18,297.47,296.41,296.81,19433.0,297.18,297.47,296.41,296.81,19433.0
2018-11-28 12:20:00,296.89,297.44,296.75,297.26,12889.0,296.89,297.44,296.75,297.26,12889.0
2018-11-28 12:25:00,297.21,298.15,297.04,298.01,11609.0,297.21,298.15,297.04,298.01,11609.0
2018-11-28 12:30:00,298.0,298.69,297.57,297.75,15994.0,298.0,298.69,297.57,297.75,15994.0
2018-11-28 12:35:00,297.86,297.86,296.82,297.35,8470.0,297.86,297.86,296.82,297.35,8470.0
2018-11-28 12:40:00,297.4,297.61,297.2,297.44,11610.0,297.4,297.61,297.2,297.44,11610.0
2018-11-28 12:45:00,297.59,298.42,297.56,297.79,11952.0,297.59,298.42,297.56,297.79,11952.0
2018-11-28 12:50:00,297.89,297.91,297.25,297.54,17828.0,297.89,297.91,297.25,297.54,17828.0
2018-11-28 12:55:00,297.67,298.22,297.52,298.02,11138.0,297.67,298.22,297.52,298.02,11138.0
2018-11-28 13:00:00,297.99,298.45,297.63,297.63,13391.0,297.99,298.45,297.63,297.63,13391.0
2018-11-28 13:05:00,297.67,297.77,297.29,297.69,6800.0,297.67,297.77,297.29,297.69,6800.0
2018-11-28 13:10:00,297.86,297.86,297.29,297.53,11849.0,297.86,297.86,297.29,297.53,11849.0
2018-11-28 13:15:00,297.47,297.79,297.15,297.31,8300.0,297.47,297.79,297.15,297.31,8300.0
2018-11-28 13:20:00,297.23,297.46,296.81,297.03,6016.0,297.23,297.46,296.81,297.03,6016.0
2018-11-28 13:25:00,297.13,297.89,297.13,297.89,5310.0,297.13,297.89,297.13,297.89,5310.0
2018-11-28 13:30:00,297.79,297.91,297.19,297.19,12407.0,297.79,297.91,297.19,297.19,12407.0
2018-11-28 13:35:00,297.22,297.33,296.9,297.03,8500.0,297.22,297.33,296.9,297.03,8500.0
2018-11-28 13:40:00,297.07,297.07,296.51,296.52,16067.0,297.07,297.07,296.51,296.52,16067.0
2018-11-28 13:45:00,296.59,296.89,296.42,296.43,19595.0,296.59,296.89,296.42,296.43,19595.0
2018-11-28 13:50:00,296.42,296.93,296.31,296.64,28470.0,296.42,296.93,296.31,296.64,28470.0
2018-11-28 13:55:00,296.63,296.82,296.2,296.47,28073.0,296.63,296.82,296.2,296.47,28073.0
2018-11-28 14:00:00,296.61,296.61,295.94,295.98,19391.0,296.61,296.61,295.94,295.98,19391.0
2018-11-28 14:05:00,296.06,296.06,294.82,294.92,16362.0,296.06,296.06,294.82,294.92,16362.0
2018-11-28 14:10:00,294.81,295.16,294.58,295.11,17059.0,294.81,295.16,294.58,295.11,17059.0
2018-11-28 14:15:00,295.03,295.09,294.67,294.98,13825.0,295.03,295.09,294.67,294.98,13825.0
2018-11-28 14:20:00,294.97,294.99,294.1,294.27,19409.0,294.97,294.99,294.1,294.27,19409.0
2018-11-28 14:25:00,294.24,294.24,293.61,293.73,16435.0,294.24,294.24,293.61,293.73,16435.0
2018-11-28 14:30:00,293.65,293.79,293.27,293.73,11338.0,293.65,293.79,293.27,293.73,11338.0
2018-11-28 14:35:00,293.74,294.07,293.72,294.02,21377.0,293.74,294.07,293.72,294.02,21377.0
2018-11-28 14:40:00,294.07,294.71,294.01,294.45,12470.0,294.07,294.71,294.01,294.45,12470.0
2018-11-28 14:45:00,294.4,294.46,293.81,294.44,11335.0,294.4,294.46,293.81,294.44,11335.0
2018-11-28 14:50:00,294.49,294.58,293.73,293.73,13390.0,294.49,294.58,293.73,293.73,13390.0
2018-11-28 14:55:00,293.85,293.88,293.1,293.31,11205.0,293.85,293.88,293.1,293.31,11205.0
2018-11-28 15:00:00,293.25,293.58,293.1,293.57,16042.0,293.25,293.58,293.1,293.57,16042.0
2018-11-28 15:05:00,293.49,293.59,292.56,292.56,18346.0,293.49,293.59,292.56,292.56,18346.0
2018-11-28 15:10:00,292.63,293.0,292.57,292.92,19218.0,292.63,293.0,292.57,292.92,19218.0
2018-11-28 15:15:00,292.98,293.49,292.88,293.44,18077.0,292.98,293.49,292.88,293.44,18077.0
2018-11-28 15:20:00,293.44,294.26,293.39,294.26,21296.0,293.44,294.26,293.39,294.26,21296.0
2018-11-28 15:25:00,294.22,294.63,293.95,294.34,21367.0,294.22,294.63,293.95,294.34,21367.0
2018-11-28 15:30:00,294.34,295.36,294.34,295.32,27790.0,294.34,295.36,294.34,295.32,27790.0
2018-11-28 15:35:00,295.43,295.77,294.61,295.0,30742.0,295.43,295.77,294.61,295.0,30742.0
2018-11-28 15:40:00,295.0,295.04,294.74,294.75,18009.0,295.0,295.04,294.74,294.75,18009.0
2018-11-28 15:45:00,294.81,295.64,294.81,295.14,43907.0,294.81,295.64,294.81,295.14,43907.0
2018-11-28 15:50:00,295.17,295.24,294.76,295.0,47523.0,295.17,295.24,294.76,295.0,47523.0
2018-11-28 15:55:00,294.94,295.2,294.75,295.19,85483.0,294.94,295.2,294.75,295.19,85483.0
2018-11-29 09:30:00,298.0,302.0,298.0,299.13,40539.0,298.0,302.0,298.0,299.13,40539.0
2018-11-29 09:35:00,299.0,299.56,297.02,298.64,36167.0,299.0,299.56,297.02,298.64,36167.0
2018-11-29 09:40:00,298.26,300.04,297.57,300.04,18490.0,298.26,300.04,297.57,300.04,18490.0
2018-11-29 09:45:00,300.36,301.57,300.04,300.82,16061.0,300.36,301.57,300.04,300.82,16061.0
2018-11-29 09:50:00,300.56,301.02,299.38,300.13,13943.0,300.56,301.02,299.38,300.13,13943.0
2018-11-29 09:55:00,299.81,300.76,299.52,300.4,24424.0,299.81,300.76,299.52,300.4,24424.0
2018-11-29 10:00:00,300.43,301.24,299.92,300.92,12107.0,300.43,301.24,299.92,300.92,12107.0
2018-11-29 10:05:00,300.78,301.18,299.62,299.85,17385.0,300.78,301.18,299.62,299.85,17385.0
2018-11-29 10:10:00,299.87,300.27,299.77,300.0,9694.0,299.87,300.27,299.77,300.0,9694.0
2018-11-29 10:15:00,300.0,300.4,299.28,299.65,9352.0,300.0,300.4,299.28,299.65,9352.0
2018-11-29 10:20:00,299.7,299.87,299.16,299.36,4760.0,299.7,299.87,299.16,299.36,4760.0
2018-11-29 10:25:00,299.4,299.5,299.18,299.45,3550.0,299.4,299.5,299.18,299.45,3550.0
2018-11-29 10:30:00,299.3,300.58,299.17,299.29,11369.0,299.3,300.58,299.17,299.29,11369.0
2018-11-29 10:35:00,299.31,299.6,298.67,298.78,7620.0,299.31,299.6,298.67,298.78,7620.0
2018-11-29 10:40:00,298.55,298.55,297.45,297.7,5062.0,298.55,298.55,297.45,297.7,5062.0
2018-11-29 10:45:00,297.94,298.65,297.62,297.63,3893.0,297.94,298.65,297.62,297.63,3893.0
2018-11-29 10:50:00,297.4,297.6,297.08,297.22,8430.0,297.4,297.6,297.08,297.22,8430.0
2018-11-29 10:55:00,297.38,298.35,297.1,297.88,9800.0,297.38,298.35,297.1,297.88,9800.0
2018-11-29 11:00:00,298.0,298.6,297.8,298.44,4200.0,298.0,298.6,297.8,298.44,4200.0
2018-11-29 11:05:00,298.29,298.44,297.1,297.11,10104.0,298.29,298.44,297.1,297.11,10104.0
2018-11-29 11:10:00,297.21,298.12,297.17,297.8,6748.0,297.21,298.12,297.17,297.8,6748.0
2018-11-29 11:15:00,297.76,298.07,297.65,297.94,2025.0,297.76,298.07,297.65,297.94,2025.0
2018-11-29 11:20:00,297.93,298.25,297.65,297.77,4754.0,297.93,298.25,297.65,297.77,4754.0
2018-11-29 11:25:00,297.88,298.29,297.26,297.68,8074.0,297.88,298.29,297.26,297.68,8074.0
2018-11-29 11:30:00,297.74,298.38,297.74,298.22,3059.0,297.74,298.38,297.74,298.22,3059.0
2018-11-29 11:35:00,298.18,299.53,298.18,299.11,11990.0,298.18,299.53,298.18,299.11,11990.0
2018-11-29 11:40:00,299.38,299.62,298.94,299.27,12967.0,299.38,299.62,298.94,299.27,12967.0
2018-11-29 11:45:00,299.14,299.32,298.58,298.69,9473.0,299.14,299.32,298.58,298.69,9473.0
2018-11-29 11:50:00,298.51,299.14,298.44,299.14,8907.0,298.51,299.14,298.44,299.14,8907.0
2018-11-29 11:55:00,299.29,300.07,299.05,299.94,9855.0,299.29,300.07,299.05,299.94,9855.0
2018-11-29 12:00:00,299.79,299.79,298.99,299.01,7525.0,299.79,299.79,298.99,299.01,7525.0
2018-11-29 12:05:00,298.85,299.06,298.51,298.99,5297.0,298.85,299.06,298.51,298.99,5297.0
2018-11-29 12:10:00,299.1,299.29,298.81,299.16,7258.0,299.1,299.29,298.81,299.16,7258.0
2018-11-29 12:15:00,299.43,299.43,299.05,299.27,9958.0,299.43,299.43,299.05,299.27,9958.0
2018-11-29 12:20:00,299.29,300.21,299.28,300.0,5208.0,299.29,300.21,299.28,300.0,5208.0
2018-11-29 12:25:00,299.96,300.75,299.96,300.13,4117.0,299.96,300.75,299.96,300.13,4117.0
2018-11-29 12:30:00,300.22,300.96,300.12,300.96,2100.0,300.22,300.96,300.12,300.96,2100.0
2018-11-29 12:35:00,301.04,301.18,300.86,301.1,3177.0,301.04,301.18,300.86,301.1,3177.0
2018-11-29 12:40:00,300.95,301.31,300.95,301.16,1826.0,300.95,301.31,300.95,301.16,1826.0
2018-11-29 12:45:00,301.23,301.8,301.23,301.8,12122.0,301.23,301.8,301.23,301.8,12122.0
2018-11-29 12:50:00,301.87,302.2,301.56,301.59,5706.0,301.87,302.2,301.56,301.59,5706.0
2018-11-29 12:55:00,301.63,302.04,301.5,301.75,9644.0,301.63,302.04,301.5,301.75,9644.0
2018-11-29 13:00:00,301.51,302.18,301.41,301.74,6113.0,301.51,302.18,301.41,301.74,6113.0
2018-11-29 13:05:00,301.8,301.8,301.12,301.13,1600.0,301.8,301.8,301.12,301.13,1600.0
2018-11-29 13:10:00,301.12,301.23,300.53,300.53,5727.0,301.12,301.23,300.53,300.53,5727.0
2018-11-29 13:15:00,300.55,300.74,300.26,300.38,2650.0,300.55,300.74,300.26,300.38,2650.0
2018-11-29 13:20:00,300.44,300.5,300.04,300.04,2023.0,300.44,300.5,300.04,300.04,2023.0
2018-11-29 13:25:00,300.1,300.58,300.08,300.46,3205.0,300.1,300.58,300.08,300.46,3205.0
2018-11-29 13:30:00,300.47,301.04,300.47,300.92,3397.0,300.47,301.04,300.47,300.92,3397.0
2018-11-29 13:35:00,300.92,301.09,300.57,300.73,4426.0,300.92,301.09,300.57,300.73,4426.0
2018-11-29 13:40:00,300.66,301.12,300.66,300.84,8150.0,300.66,301.12,300.66,300.84,8150.0
2018-11-29 13:45:00,300.75,301.17,300.75,300.86,9544.0,300.75,301.17,300.75,300.86,9544.0
2018-11-29 13:50:00,300.78,300.81,300.54,300.7,900.0,300.78,300.81,300.54,300.7,900.0
2018-11-29 13:55:00,300.54,301.04,300.54,300.87,3795.0,300.54,301.04,300.54,300.87,3795.0
2018-11-29 14:00:00,300.87,301.22,300.74,301.02,18929.0,300.87,301.22,300.74,301.02,18929.0
2018-11-29 14:05:00,301.0,301.13,300.84,300.84,2800.0,301.0,301.13,300.84,300.84,2800.0
2018-11-29 14:10:00,300.92,301.15,300.81,300.81,6275.0,300.92,301.15,300.81,300.81,6275.0
2018-11-29 14:15:00,300.55,300.98,300.52,300.98,3975.0,300.55,300.98,300.52,300.98,3975.0
2018-11-29 14:20:00,300.98,301.04,300.58,300.69,3900.0,300.98,301.04,300.58,300.69,3900.0
2018-11-29 14:25:00,300.79,301.19,300.71,301.11,2542.0,300.79,301.19,300.71,301.11,2542.0
2018-11-29 14:30:00,301.1,301.25,300.95,301.08,7916.0,301.1,301.25,300.95,301.08,7916.0
2018-11-29 14:35:00,301.08,301.17,300.98,300.99,7718.0,301.08,301.17,300.98,300.99,7718.0
2018-11-29 14:40:00,300.92,301.09,300.73,300.88,7292.0,300.92,301.09,300.73,300.88,7292.0
2018-11-29 14:45:00,300.87,301.15,300.87,301.03,7392.0,300.87,301.15,300.87,301.03,7392.0
2018-11-29 14:50:00,300.95,301.31,300.92,301.25,7800.0,300.95,301.31,300.92,301.25,7800.0
2018-11-29 14:55:00,301.29,301.59,301.28,301.48,7951.0,301.29,301.59,301.28,301.48,7951.0
2018-11-29 15:00:00,301.53,301.73,301.35,301.53,9456.0,301.53,301.73,301.35,301.53,9456.0
2018-11-29 15:05:00,301.66,302.2,301.62,302.2,3224.0,301.66,302.2,301.62,302.2,3224.0
2018-11-29 15:10:00,302.24,302.71,302.21,302.32,8723.0,302.24,302.71,302.21,302.32,8723.0
2018-11-29 15:15:00,302.28,302.28,301.9,302.06,11452.0,302.28,302.28,301.9,302.06,11452.0
2018-11-29 15:20:00,302.06,302.15,301.9,301.93,6850.0,302.06,302.15,301.9,301.93,6850.0
2018-11-29 15:25:00,302.05,302.11,301.77,301.88,9819.0,302.05,302.11,301.77,301.88,9819.0
2018-11-29 15:30:00,301.92,301.99,301.68,301.93,6379.0,301.92,301.99,301.68,301.93,6379.0
2018-11-29 15:35:00,301.93,301.93,301.19,301.2,11872.0,301.93,301.93,301.19,301.2,11872.0
2018-11-29 15:40:00,301.15,301.29,300.74,300.83,16796.0,301.15,301.29,300.74,300.83,16796.0
2018-11-29 15:45:00,300.77,300.98,300.67,300.76,11803.0,300.77,300.98,300.67,300.76,11803.0
2018-11-29 15:50:00,300.79,300.91,300.77,300.8,11441.0,300.79,300.91,300.77,300.8,11441.0
2018-11-29 15:55:00,300.77,300.82,300.18,300.37,31582.0,300.77,300.82,300.18,300.37,31582.0
2018-11-30 09:30:00,300.05,301.95,300.05,300.19,18609.0,300.05,301.95,300.05,300.19,18609.0
2018-11-30 09:35:00,300.0,300.04,298.64,299.09,9700.0,300.0,300.04,298.64,299.09,9700.0
2018-11-30 09:40:00,299.17,299.29,298.5,298.54,7000.0,299.17,299.29,298.5,298.54,7000.0
2018-11-30 09:45:00,298.15,298.23,297.4,297.46,6236.0,298.15,298.23,297.4,297.46,6236.0
2018-11-30 09:50:00,297.39,297.9,297.1,297.48,7496.0,297.39,297.9,297.1,297.48,7496.0
2018-11-30 09:55:00,297.38,298.08,297.29,297.97,4573.0,297.38,298.08,297.29,297.97,4573.0
2018-11-30 10:00:00,297.64,297.9,297.32,297.64,3922.0,297.64,297.9,297.32,297.64,3922.0
2018-11-30 10:05:00,297.49,298.13,297.46,298.1,5044.0,297.49,298.13,297.46,298.1,5044.0
2018-11-30 10:10:00,298.0,298.2,297.71,297.99,4900.0,298.0,298.2,297.71,297.99,4900.0
2018-11-30 10:15:00,298.08,298.26,297.84,298.19,3862.0,298.08,298.26,297.84,298.19,3862.0
2018-11-30 10:20:00,298.28,299.72,298.28,299.17,5559.0,298.28,299.72,298.28,299.17,5559.0
2018-11-30 10:25:00,299.17,299.46,298.78,298.86,2112.0,299.17,299.46,298.78,298.86,2112.0
2018-11-30 10:30:00,298.86,300.34,298.78,300.1,8492.0,298.86,300.34,298.78,300.1,8492.0
2018-11-30 10:35:00,300.1,300.24,299.63,299.83,3525.0,300.1,300.24,299.63,299.83,3525.0
2018-11-30 10:40:00,299.98,300.01,299.62,300.01,4547.0,299.98,300.01,299.62,300.01,4547.0
2018-11-30 10:45:00,299.82,300.05,299.7,299.71,1918.0,299.82,300.05,299.7,299.71,1918.0
2018-11-30 10:50:00,299.78,299.78,299.18,299.18,2406.0,299.78,299.78,299.18,299.18,2406.0
2018-11-30 10:55:00,298.91,299.11,298.53,298.97,7642.0,298.91,299.11,298.53,298.97,7642.0
2018-11-30 11:00:00,298.91,299.6,298.91,298.96,9000.0,298.91,299.6,298.91,298.96,9000.0
2018-11-30 11:05:00,299.04,299.46,298.88,299.31,10924.0,299.04,299.46,298.88,299.31,10924.0
2018-11-30 11:10:00,299.12,299.61,299.02,299.25,6691.0,299.12,299.61,299.02,299.25,6691.0
2018-11-30 11:15:00,299.27,299.76,299.01,299.6,8213.0,299.27,299.76,299.01,299.6,8213.0
2018-11-30 11:20:00,299.61,300.11,299.61,299.89,16227.0,299.61,300.11,299.61,299.89,16227.0
2018-11-30 11:25:00,299.78,300.06,299.68,299.8,5518.0,299.78,300.06,299.68,299.8,5518.0
2018-11-30 11:30:00,299.57,299.79,299.35,299.63,3150.0,299.57,299.79,299.35,299.63,3150.0
2018-11-30 11:35:00,299.75,299.78,299.35,299.49,2790.0,299.75,299.78,299.35,299.49,2790.0
2018-11-30 11:40:00,299.39,299.55,299.16,299.16,2556.0,299.39,299.55,299.16,299.16,2556.0
2018-11-30 11:45:00,299.16,299.2,298.99,299.19,2466.0,299.16,299.2,298.99,299.19,2466.0
2018-11-30 11:50:00,299.14,299.18,298.87,299.09,5200.0,299.14,299.18,298.87,299.09,5200.0
2018-11-30 11:55:00,299.09,299.62,298.94,298.95,5723.0,299.09,299.62,298.94,298.95,5723.0
2018-11-30 12:00:00,298.93,298.93,298.56,298.87,5445.0,298.93,298.93,298.56,298.87,5445.0
2018-11-30 12:05:00,298.98,299.19,298.94,299.08,2190.0,298.98,299.19,298.94,299.08,2190.0
2018-11-30 12:10:00,298.98,299.03,298.74,298.9,3166.0,298.98,299.03,298.74,298.9,3166.0
2018-11-30 12:15:00,298.97,299.03,298.84,298.92,2100.0,298.97,299.03,298.84,298.92,2100.0
2018-11-30 12:20:00,298.82,299.01,298.7,299.0,3095.0,298.82,299.01,298.7,299.0,3095.0
2018-11-30 12:25:00,299.08,299.23,299.04,299.15,2400.0,299.08,299.23,299.04,299.15,2400.0
2018-11-30 12:30:00,299.13,299.2,299.02,299.13,1700.0,299.13,299.2,299.02,299.13,1700.0
2018-11-30 12:35:00,298.93,299.3,298.93,299.24,2480.0,298.93,299.3,298.93,299.24,2480.0
2018-11-30 12:40:00,299.37,300.07,299.37,300.01,5278.0,299.37,300.07,299.37,300.01,5278.0
2018-11-30 12:45:00,300.16,300.16,299.74,300.0,4220.0,300.16,300.16,299.74,300.0,4220.0
2018-11-30 12:50:00,300.01,300.22,299.85,299.85,15714.0,300.01,300.22,299.85,299.85,15714.0
2018-11-30 12:55:00,299.73,300.08,299.67,300.06,5902.0,299.73,300.08,299.67,300.06,5902.0
2018-11-30 13:00:00,299.92,299.95,299.49,299.56,4000.0,299.92,299.95,299.49,299.56,4000.0
2018-11-30 13:05:00,299.73,299.73,299.41,299.42,1300.0,299.73,299.73,299.41,299.42,1300.0
2018-11-30 13:10:00,299.11,299.11,298.73,298.73,4586.0,299.11,299.11,298.73,298.73,4586.0
2018-11-30 13:15:00,298.75,298.85,298.31,298.49,4236.0,298.75,298.85,298.31,298.49,4236.0
2018-11-30 13:20:00,298.48,298.63,298.47,298.63,700.0,298.48,298.63,298.47,298.63,700.0
2018-11-30 13:25:00,298.73,298.73,298.6,298.72,1117.0,298.73,298.73,298.6,298.72,1117.0
2018-11-30 13:30:00,298.6,298.92,298.31,298.75,4069.0,298.6,298.92,298.31,298.75,4069.0
2018-11-30 13:35:00,299.01,299.21,298.8,299.2,797.0,299.01,299.21,298.8,299.2,797.0
2018-11-30 13:40:00,299.18,299.36,299.18,299.36,400.0,299.18,299.36,299.18,299.36,400.0
2018-11-30 13:45:00,299.38,299.55,299.35,299.49,1950.0,299.38,299.55,299.35,299.49,1950.0
2018-11-30 13:50:00,299.5,299.55,299.36,299.53,1900.0,299.5,299.55,299.36,299.53,1900.0
2018-11-30 13:55:00,299.5,299.61,299.35,299.49,8805.0,299.5,299.61,299.35,299.49,8805.0
2018-11-30 14:00:00,299.48,299.56,298.98,299.0,14437.0,299.48,299.56,298.98,299.0,14437.0
2018-11-30 14:05:00,299.0,299.08,298.38,298.49,7483.0,299.0,299.08,298.38,298.49,7483.0
2018-11-30 14:10:00,298.48,298.74,298.48,298.74,760.0,298.48,298.74,298.48,298.74,760.0
2018-11-30 14:15:00,298.62,298.8,298.26,298.4,3836.0,298.62,298.8,298.26,298.4,3836.0
2018-11-30 14:20:00,298.38,298.5,298.38,298.5,1555.0,298.38,298.5,298.38,298.5,1555.0
2018-11-30 14:25:00,298.54,298.91,298.48,298.82,2775.0,298.54,298.91,298.48,298.82,2775.0
2018-11-30 14:30:00,298.7,299.15,298.68,298.81,3100.0,298.7,299.15,298.68,298.81,3100.0
2018-11-30 14:35:00,298.81,299.03,298.8,299.01,5665.0,298.81,299.03,298.8,299.01,5665.0
2018-11-30 14:40:00,299.05,299.23,298.74,298.74,6248.0,299.05,299.23,298.74,298.74,6248.0
2018-11-30 14:45:00,298.96,299.04,298.85,298.99,3402.0,298.96,299.04,298.85,298.99,3402.0
2018-11-30 14:50:00,299.06,299.08,298.54,298.67,10958.0,299.06,299.08,298.54,298.67,10958.0
2018-11-30 14:55:00,298.67,298.68,298.33,298.61,6498.0,298.67,298.68,298.33,298.61,6498.0
2018-11-30 15:00:00,298.53,298.54,298.24,298.54,2300.0,298.53,298.54,298.24,298.54,2300.0
2018-11-30 15:05:00,298.5,298.65,298.31,298.52,4863.0,298.5,298.65,298.31,298.52,4863.0
2018-11-30 15:10:00,298.75,298.75,298.47,298.51,2300.0,298.75,298.75,298.47,298.51,2300.0
2018-11-30 15:15:00,298.51,298.64,298.46,298.54,2934.0,298.51,298.64,298.46,298.54,2934.0
2018-11-30 15:20:00,298.54,298.62,298.37,298.5,7222.0,298.54,298.62,298.37,298.5,7222.0
2018-11-30 15:25:00,298.46,298.52,298.31,298.51,7711.0,298.46,298.52,298.31,298.51,7711.0
2018-11-30 15:30:00,298.5,298.54,298.36,298.43,5550.0,298.5,298.54,298.36,298.43,5550.0
2018-11-30 15:35:00,298.45,298.79,298.45,298.74,4800.0,298.45,298.79,298.45,298.74,4800.0
2018-11-30 15:40:00,298.71,298.73,297.82,297.85,22911.0,298.71,298.73,297.82,297.85,22911.0
2018-11-30 15:45:00,297.77,297.91,297.23,297.23,11483.0,297.77,297.91,297.23,297.23,11483.0
2018-11-30 15:50:00,297.22,297.33,296.42,296.42,20705.0,297.22,297.33,296.42,296.42,20705.0
2018-11-30 15:55:00,296.56,298.14,296.56,297.79,61031.0,296.56,298.14,296.56,297.79,61031.0
2018-12-03 09:30:00,303.88,307.36,303.35,306.29,47160.0,303.88,307.36,303.35,306.29,47160.0
2018-12-03 09:35:00,305.31,306.75,305.28,306.42,9370.0,305.31,306.75,305.28,306.42,9370.0
2018-12-03 09:40:00,306.3,306.98,306.0,306.68,17434.0,306.3,306.98,306.0,306.68,17434.0
2018-12-03 09:45:00,306.74,306.98,305.96,306.1,12405.0,306.74,306.98,305.96,306.1,12405.0
2018-12-03 09:50:00,306.12,306.12,303.81,304.2,11418.0,306.12,306.12,303.81,304.2,11418.0
2018-12-03 09:55:00,304.21,304.5,302.47,302.72,10064.0,304.21,304.5,302.47,302.72,10064.0
2018-12-03 10:00:00,303.21,304.7,303.13,304.29,16474.0,303.21,304.7,303.13,304.29,16474.0
2018-12-03 10:05:00,304.48,304.64,304.13,304.57,6555.0,304.48,304.64,304.13,304.57,6555.0
2018-12-03 10:10:00,304.62,305.64,304.45,305.48,18871.0,304.62,305.64,304.45,305.48,18871.0
2018-12-03 10:15:00,305.4,305.91,305.17,305.85,12634.0,305.4,305.91,305.17,305.85,12634.0
2018-12-03 10:20:00,305.73,306.29,305.69,305.91,27815.0,305.73,306.29,305.69,305.91,27815.0
2018-12-03 10:25:00,306.0,306.7,305.92,306.5,8042.0,306.0,306.7,305.92,306.5,8042.0
2018-12-03 10:30:00,306.64,307.96,306.49,307.96,10225.0,306.64,307.96,306.49,307.96,10225.0
2018-12-03 10:35:00,307.99,308.63,307.83,307.92,15017.0,307.99,308.63,307.83,307.92,15017.0
2018-12-03 10:40:00,307.85,307.98,307.04,307.18,14202.0,307.85,307.98,307.04,307.18,14202.0
2018-12-03 10:45:00,307.19,307.35,306.03,306.51,8887.0,307.19,307.35,306.03,306.51,8887.0
2018-12-03 10:50:00,306.67,306.67,305.45,305.48,8558.0,306.67,306.67,305.45,305.48,8558.0
2018-12-03 10:55:00,305.39,305.71,304.8,304.8,10189.0,305.39,305.71,304.8,304.8,10189.0
2018-12-03 11:00:00,304.89,304.89,304.41,304.72,11414.0,304.89,304.89,304.41,304.72,11414.0
2018-12-03 11:05:00,304.87,304.94,304.45,304.94,14010.0,304.87,304.94,304.45,304.94,14010.0
2018-12-03 11:10:00,304.92,306.12,304.8,306.12,4932.0,304.92,306.12,304.8,306.12,4932.0
2018-12-03 11:15:00,306.39,307.54,306.39,307.48,6641.0,306.39,307.54,306.39,307.48,6641.0
2018-12-03 11:20:00,307.28,307.73,306.79,306.79,6528.0,307.28,307.73,306.79,306.79,6528.0
2018-12-03 11:25:00,306.98,307.18,306.53,307.18,12288.0,306.98,307.18,306.53,307.18,12288.0
2018-12-03 11:30:00,307.19,307.55,307.04,307.55,2488.0,307.19,307.55,307.04,307.55,2488.0
2018-12-03 11:35:00,307.59,307.96,307.45,307.84,21238.0,307.59,307.96,307.45,307.84,21238.0
2018-12-03 11:40:00,307.84,308.82,307.35,307.43,15273.0,307.84,308.82,307.35,307.43,15273.0
2018-12-03 11:45:00,307.34,307.66,306.71,307.66,6722.0,307.34,307.66,306.71,307.66,6722.0
2018-12-03 11:50:00,307.51,307.83,307.32,307.45,9042.0,307.51,307.83,307.32,307.45,9042.0
2018-12-03 11:55:00,307.32,307.46,306.16,306.52,7337.0,307.32,307.46,306.16,306.52,7337.0
2018-12-03 12:00:00,306.75,307.5,306.68,307.5,5733.0,306.75,307.5,306.68,307.5,5733.0
2018-12-03 12:05:00,307.5,308.31,307.5,308.28,2651.0,307.5,308.31,307.5,308.28,2651.0
2018-12-03 12:10:00,308.28,308.41,307.98,308.28,8540.0,308.28,308.41,307.98,308.28,8540.0
2018-12-03 12:15:00,308.22,309.11,308.14,309.11,6773.0,308.22,309.11,308.14,309.11,6773.0
2018-12-03 12:20:00,309.1,309.6,309.06,309.25,7093.0,309.1,309.6,309.06,309.25,7093.0
2018-12-03 12:25:00,309.27,309.68,309.13,309.59,7793.0,309.27,309.68,309.13,309.59,7793.0
2018-12-03 12:30:00,309.68,310.33,309.26,310.3,11506.0,309.68,310.33,309.26,310.3,11506.0
2018-12-03 12:35:00,310.32,310.49,309.96,309.99,9894.0,310.32,310.49,309.96,309.99,9894.0
2018-12-03 12:40:00,309.96,309.99,309.6,309.69,10346.0,309.96,309.99,309.6,309.69,10346.0
2018-12-03 12:45:00,309.73,309.73,308.82,308.83,19291.0,309.73,309.73,308.82,308.83,19291.0
2018-12-03 12:50:00,308.99,310.0,308.99,309.79,13411.0,308.99,310.0,308.99,309.79,13411.0
2018-12-03 12:55:00,309.68,309.97,309.67,309.91,6100.0,309.68,309.97,309.67,309.91,6100.0
2018-12-03 13:00:00,309.84,310.28,309.7,310.28,5930.0,309.84,310.28,309.7,310.28,5930.0
2018-12-03 13:05:00,310.23,311.27,309.8,311.11,26172.0,310.23,311.27,309.8,311.11,26172.0
2018-12-03 13:10:00,310.97,311.3,310.45,310.56,11557.0,310.97,311.3,310.45,310.56,11557.0
2018-12-03 13:15:00,310.5,310.63,310.28,310.44,8598.0,310.5,310.63,310.28,310.44,8598.0
2018-12-03 13:20:00,310.37,310.55,310.0,310.5,13440.0,310.37,310.55,310.0,310.5,13440.0
2018-12-03 13:25:00,310.42,310.46,309.58,309.77,11050.0,310.42,310.46,309.58,309.77,11050.0
2018-12-03 13:30:00,309.88,310.34,309.88,310.19,2799.0,309.88,310.34,309.88,310.19,2799.0
2018-12-03 13:35:00,310.27,310.78,310.14,310.75,5074.0,310.27,310.78,310.14,310.75,5074.0
2018-12-03 13:40:00,310.81,310.9,309.97,310.13,4065.0,310.81,310.9,309.97,310.13,4065.0
2018-12-03 13:45:00,310.17,310.23,309.46,309.5,5005.0,310.17,310.23,309.46,309.5,5005.0
2018-12-03 13:50:00,309.43,310.22,309.37,309.63,4815.0,309.43,310.22,309.37,309.63,4815.0
2018-12-03 13:55:00,309.7,309.81,309.5,309.69,4700.0,309.7,309.81,309.5,309.69,4700.0
2018-12-03 14:00:00,309.69,309.75,309.43,309.43,5665.0,309.69,309.75,309.43,309.43,5665.0
2018-12-03 14:05:00,309.27,309.49,308.55,308.55,5932.0,309.27,309.49,308.55,308.55,5932.0
2018-12-03 14:10:00,308.85,309.14,308.05,308.05,8320.0,308.85,309.14,308.05,308.05,8320.0
2018-12-03 14:15:00,308.05,308.17,307.8,308.08,11311.0,308.05,308.17,307.8,308.08,11311.0
2018-12-03 14:20:00,307.87,308.4,307.78,308.38,3926.0,307.87,308.4,307.78,308.38,3926.0
2018-12-03 14:25:00,308.29,308.56,307.98,308.08,19625.0,308.29,308.56,307.98,308.08,19625.0
2018-12-03 14:30:00,308.01,308.34,307.73,308.06,8073.0,308.01,308.34,307.73,308.06,8073.0
2018-12-03 14:35:00,308.17,308.17,306.52,306.52,10564.0,308.17,308.17,306.52,306.52,10564.0
2018-12-03 14:40:00,306.64,306.84,306.13,306.84,5857.0,306.64,306.84,306.13,306.84,5857.0
2018-12-03 14:45:00,306.84,307.04,306.57,306.97,4686.0,306.84,307.04,306.57,306.97,4686.0
2018-12-03 14:50:00,307.07,307.26,306.26,306.55,6199.0,307.07,307.26,306.26,306.55,6199.0
2018-12-03 14:55:00,306.43,306.65,305.81,305.81,5878.0,306.43,306.65,305.81,305.81,5878.0
2018-12-03 15:00:00,305.9,306.51,305.9,306.35,7286.0,305.9,306.51,305.9,306.35,7286.0
2018-12-03 15:05:00,306.35,306.8,306.31,306.43,7150.0,306.35,306.8,306.31,306.43,7150.0
2018-12-03 15:10:00,306.51,307.14,306.34,307.01,22368.0,306.51,307.14,306.34,307.01,22368.0
2018-12-03 15:15:00,306.99,307.23,306.85,307.11,7128.0,306.99,307.23,306.85,307.11,7128.0
2018-12-03 15:20:00,307.19,307.47,307.11,307.21,10230.0,307.19,307.47,307.11,307.21,10230.0
2018-12-03 15:25:00,307.06,307.68,306.55,307.52,11967.0,307.06,307.68,306.55,307.52,11967.0
2018-12-03 15:30:00,307.3,307.52,305.91,306.43,24388.0,307.3,307.52,305.91,306.43,24388.0
2018-12-03 15:35:00,306.38,306.49,306.09,306.09,41420.0,306.38,306.49,306.09,306.09,41420.0
2018-12-03 15:40:00,306.03,306.13,305.92,305.93,14202.0,306.03,306.13,305.92,305.93,14202.0
2018-12-03 15:45:00,306.01,306.21,305.92,306.12,23607.0,306.01,306.21,305.92,306.12,23607.0
2018-12-03 15:50:00,306.11,306.21,305.43,305.44,23966.0,306.11,306.21,305.43,305.44,23966.0
2018-12-03 15:55:00,305.45,306.57,305.45,306.57,66010.0,305.45,306.57,305.45,306.57,66010.0
2018-12-04 09:30:00,304.78,308.4,303.51,305.75,31942.0,304.78,308.4,303.51,305.75,31942.0
2018-12-04 09:35:00,305.97,307.42,305.94,306.74,13199.0,305.97,307.42,305.94,306.74,13199.0
2018-12-04 09:40:00,306.52,306.97,304.5,304.5,15570.0,306.52,306.97,304.5,304.5,15570.0
2018-12-04 09:45:00,304.49,304.49,301.63,301.63,6851.0,304.49,304.49,301.63,301.63,6851.0
2018-12-04 09:50:00,301.57,302.7,300.74,302.34,13258.0,301.57,302.7,300.74,302.34,13258.0
2018-12-04 09:55:00,302.3,302.36,299.66,299.87,13216.0,302.3,302.36,299.66,299.87,13216.0
2018-12-04 10:00:00,299.67,300.22,299.01,299.02,13114.0,299.67,300.22,299.01,299.02,13114.0
2018-12-04 10:05:00,299.01,300.41,298.38,300.24,14201.0,299.01,300.41,298.38,300.24,14201.0
2018-12-04 10:10:00,300.24,300.58,298.05,298.68,17695.0,300.24,300.58,298.05,298.68,17695.0
2018-12-04 10:15:00,298.73,299.11,297.3,297.55,17766.0,298.73,299.11,297.3,297.55,17766.0
2018-12-04 10:20:00,297.24,297.37,296.51,296.76,65642.0,297.24,297.37,296.51,296.76,65642.0
2018-12-04 10:25:00,296.81,296.84,294.35,295.26,45103.0,296.81,296.84,294.35,295.26,45103.0
2018-12-04 10:30:00,295.34,295.65,294.12,294.12,12359.0,295.34,295.65,294.12,294.12,12359.0
2018-12-04 10:35:00,294.46,295.54,294.24,294.77,28866.0,294.46,295.54,294.24,294.77,28866.0
2018-12-04 10:40:00,294.74,294.85,290.31,291.56,64548.0,294.74,294.85,290.31,291.56,64548.0
2018-12-04 10:45:00,291.62,294.42,291.02,294.33,23306.0,291.62,294.42,291.02,294.33,23306.0
2018-12-04 10:50:00,294.13,294.61,293.5,294.61,8346.0,294.13,294.61,293.5,294.61,8346.0
2018-12-04 10:55:00,294.83,296.05,294.82,296.05,8406.0,294.83,296.05,294.82,296.05,8406.0
2018-12-04 11:00:00,295.52,295.61,294.7,295.25,5033.0,295.52,295.61,294.7,295.25,5033.0
2018-12-04 11:05:00,295.26,295.32,294.56,295.31,4869.0,295.26,295.32,294.56,295.31,4869.0
2018-12-04 11:10:00,295.32,295.92,294.79,295.72,9844.0,295.32,295.92,294.79,295.72,9844.0
2018-12-04 11:15:00,295.16,295.31,294.44,294.44,6163.0,295.16,295.31,294.44,294.44,6163.0
2018-12-04 11:20:00,294.7,294.7,293.2,293.84,12950.0,294.7,294.7,293.2,293.84,12950.0
2018-12-04 11:25:00,293.73,294.46,293.68,294.27,2750.0,293.73,294.46,293.68,294.27,2750.0
2018-12-04 11:30:00,294.09,294.28,293.5,294.06,5442.0,294.09,294.28,293.5,294.06,5442.0
2018-12-04 11:35:00,293.95,295.05,293.95,294.58,3953.0,293.95,295.05,293.95,294.58,3953.0
2018-12-04 11:40:00,294.71,295.15,294.64,294.78,6043.0,294.71,295.15,294.64,294.78,6043.0
2018-12-04 11:45:00,294.68,294.97,293.41,293.78,11802.0,294.68,294.97,293.41,293.78,11802.0
2018-12-04 11:50:00,293.65,293.7,292.86,292.86,5421.0,293.65,293.7,292.86,292.86,5421.0
2018-12-04 11:55:00,293.0,293.64,292.67,292.81,8714.0,293.0,293.64,292.67,292.81,8714.0
2018-12-04 12:00:00,292.53,292.83,292.41,292.42,8077.0,292.53,292.83,292.41,292.42,8077.0
2018-12-04 12:05:00,292.37,292.37,290.72,291.33,13455.0,292.37,292.37,290.72,291.33,13455.0
2018-12-04 12:10:00,291.19,291.45,290.68,290.76,6566.0,291.19,291.45,290.68,290.76,6566.0
2018-12-04 12:15:00,290.69,290.76,290.18,290.28,9989.0,290.69,290.76,290.18,290.28,9989.0
2018-12-04 12:20:00,290.4,291.11,290.07,290.78,10545.0,290.4,291.11,290.07,290.78,10545.0
2018-12-04 12:25:00,290.99,291.82,290.79,290.88,11346.0,290.99,291.82,290.79,290.88,11346.0
2018-12-04 12:30:00,290.78,290.9,289.57,290.13,16958.0,290.78,290.9,289.57,290.13,16958.0
2018-12-04 12:35:00,290.24,291.16,290.0,291.0,15816.0,290.24,291.16,290.0,291.0,15816.0
2018-12-04 12:40:00,290.94,291.27,290.66,291.27,7383.0,290.94,291.27,290.66,291.27,7383.0
2018-12-04 12:45:00,291.28,292.15,291.28,291.37,11580.0,291.28,292.15,291.28,291.37,11580.0
2018-12-04 12:50:00,291.09,291.35,290.81,291.11,3367.0,291.09,291.35,290.81,291.11,3367.0
2018-12-04 12:55:00,291.21,291.34,291.05,291.26,4600.0,291.21,291.34,291.05,291.26,4600.0
2018-12-04 13:00:00,291.08,291.61,291.03,291.55,20205.0,291.08,291.61,291.03,291.55,20205.0
2018-12-04 13:05:00,291.61,291.69,290.49,290.6,10452.0,291.61,291.69,290.49,290.6,10452.0
2018-12-04 13:10:00,290.52,291.15,290.13,290.83,7100.0,290.52,291.15,290.13,290.83,7100.0
2018-12-04 13:15:00,290.83,291.41,290.83,291.31,8300.0,290.83,291.41,290.83,291.31,8300.0
2018-12-04 13:20:00,291.31,291.31,290.6,290.68,6399.0,291.31,291.31,290.6,290.68,6399.0
2018-12-04 13:25:00,290.65,290.72,290.24,290.72,11353.0,290.65,290.72,290.24,290.72,11353.0
2018-12-04 13:30:00,290.67,291.18,290.5,290.76,10616.0,290.67,291.18,290.5,290.76,10616.0
2018-12-04 13:35:00,290.67,290.75,289.59,289.76,6516.0,290.67,290.75,289.59,289.76,6516.0
2018-12-04 13:40:00,289.52,290.07,289.21,289.93,8270.0,289.52,290.07,289.21,289.93,8270.0
2018-12-04 13:45:00,289.74,290.37,289.65,290.36,6987.0,289.74,290.37,289.65,290.36,6987.0
2018-12-04 13:50:00,290.51,291.62,290.47,291.62,9430.0,290.51,291.62,290.47,291.62,9430.0
2018-12-04 13:55:00,291.48,292.05,291.47,291.73,7110.0,291.48,292.05,291.47,291.73,7110.0
2018-12-04 14:00:00,291.67,292.47,291.29,292.47,11730.0,291.67,292.47,291.29,292.47,11730.0
2018-12-04 14:05:00,292.34,293.47,292.18,293.41,5124.0,292.34,293.47,292.18,293.41,5124.0
2018-12-04 14:10:00,293.34,293.58,293.02,293.23,11654.0,293.34,293.58,293.02,293.23,11654.0
2018-12-04 14:15:00,293.27,293.28,292.56,292.94,13272.0,293.27,293.28,292.56,292.94,13272.0
2018-12-04 14:20:00,292.94,293.21,292.15,292.45,9477.0,292.94,293.21,292.15,292.45,9477.0
2018-12-04 14:25:00,292.76,293.41,292.63,293.33,6655.0,292.76,293.41,292.63,293.33,6655.0
2018-12-04 14:30:00,293.44,293.69,292.76,293.05,15285.0,293.44,293.69,292.76,293.05,15285.0
2018-12-04 14:35:00,293.0,293.0,292.03,292.35,9345.0,293.0,293.0,292.03,292.35,9345.0
2018-12-04 14:40:00,292.38,293.04,292.24,292.86,10457.0,292.38,293.04,292.24,292.86,10457.0
2018-12-04 14:45:00,292.94,292.94,292.16,292.58,6467.0,292.94,292.94,292.16,292.58,6467.0
2018-12-04 14:50:00,292.59,292.88,292.02,292.29,9108.0,292.59,292.88,292.02,292.29,9108.0
2018-12-04 14:55:00,292.42,292.57,291.91,291.95,7700.0,292.42,292.57,291.91,291.95,7700.0
2018-12-04 15:00:00,291.77,292.47,291.11,292.46,14050.0,291.77,292.47,291.11,292.46,14050.0
2018-12-04 15:05:00,292.47,292.47,292.0,292.14,28838.0,292.47,292.47,292.0,292.14,28838.0
2018-12-04 15:10:00,292.05,292.14,291.56,292.03,12033.0,292.05,292.14,291.56,292.03,12033.0
2018-12-04 15:15:00,292.24,292.54,291.86,291.9,12900.0,292.24,292.54,291.86,291.9,12900.0
2018-12-04 15:20:00,291.98,292.22,291.83,291.94,11271.0,291.98,292.22,291.83,291.94,11271.0
2018-12-04 15:25:00,291.94,292.3,291.9,291.96,13332.0,291.94,292.3,291.9,291.96,13332.0
2018-12-04 15:30:00,291.94,292.23,291.81,292.23,19742.0,291.94,292.23,291.81,292.23,19742.0
2018-12-04 15:35:00,292.29,292.57,291.62,291.62,13836.0,292.29,292.57,291.62,291.62,13836.0
2018-12-04 15:40:00,291.57,291.62,291.15,291.41,10645.0,291.57,291.62,291.15,291.41,10645.0
2018-12-04 15:45:00,291.37,291.66,290.42,291.66,27519.0,291.37,291.66,290.42,291.66,27519.0
2018-12-04 15:50:00,291.64,291.68,290.52,290.66,22068.0,291.64,291.68,290.52,290.66,22068.0
2018-12-04 15:55:00,290.59,291.32,290.29,291.23,56069.0,290.59,291.32,290.29,291.23,56069.0
2018-12-06 09:30:00,285.0,288.95,281.78,287.44,64012.0,285.0,288.95,281.78,287.44,64012.0
2018-12-06 09:35:00,287.42,288.4,286.5,288.26,15640.0,287.42,288.4,286.5,288.26,15640.0
2018-12-06 09:40:00,288.22,291.82,287.98,290.98,26192.0,288.22,291.82,287.98,290.98,26192.0
2018-12-06 09:45:00,290.58,292.54,290.58,291.76,55757.0,290.58,292.54,290.58,291.76,55757.0
2018-12-06 09:50:00,291.78,292.41,291.08,291.67,33519.0,291.78,292.41,291.08,291.67,33519.0
2018-12-06 09:55:00,291.38,291.59,289.56,290.92,34234.0,291.38,291.59,289.56,290.92,34234.0
2018-12-06 10:00:00,290.81,290.88,289.21,289.73,20406.0,290.81,290.88,289.21,289.73,20406.0
2018-12-06 10:05:00,289.44,290.73,288.43,290.41,14814.0,289.44,290.73,288.43,290.41,14814.0
2018-12-06 10:10:00,290.35,290.39,288.07,288.4,11542.0,290.35,290.39,288.07,288.4,11542.0
2018-12-06 10:15:00,288.44,289.08,287.47,288.31,10521.0,288.44,289.08,287.47,288.31,10521.0
2018-12-06 10:20:00,288.0,288.47,287.31,287.31,7468.0,288.0,288.47,287.31,287.31,7468.0
2018-12-06 10:25:00,287.32,287.48,286.42,287.26,8100.0,287.32,287.48,286.42,287.26,8100.0
2018-12-06 10:30:00,287.46,287.47,286.29,286.64,8563.0,287.46,287.47,286.29,286.64,8563.0
2018-12-06 10:35:00,286.56,286.89,285.68,286.31,17161.0,286.56,286.89,285.68,286.31,17161.0
2018-12-06 10:40:00,286.43,287.53,286.4,287.31,16330.0,286.43,287.53,286.4,287.31,16330.0
2018-12-06 10:45:00,287.31,287.49,286.45,287.0,19988.0,287.31,287.49,286.45,287.0,19988.0
2018-12-06 10:50:00,287.39,288.2,286.66,288.08,22441.0,287.39,288.2,286.66,288.08,22441.0
2018-12-06 10:55:00,288.18,288.18,285.46,285.8,8105.0,288.18,288.18,285.46,285.8,8105.0
2018-12-06 11:00:00,285.94,287.24,285.7,285.7,15492.0,285.94,287.24,285.7,285.7,15492.0
2018-12-06 11:05:00,285.45,286.02,285.06,285.32,12658.0,285.45,286.02,285.06,285.32,12658.0
2018-12-06 11:10:00,285.32,285.32,284.15,284.74,19792.0,285.32,285.32,284.15,284.74,19792.0
2018-12-06 11:15:00,284.81,286.57,284.4,285.31,23429.0,284.81,286.57,284.4,285.31,23429.0
2018-12-06 11:20:00,285.16,285.39,284.35,284.55,6575.0,285.16,285.39,284.35,284.55,6575.0
2018-12-06 11:25:00,284.41,284.67,283.25,283.46,13857.0,284.41,284.67,283.25,283.46,13857.0
2018-12-06 11:30:00,283.25,285.82,283.23,285.16,19348.0,283.25,285.82,283.23,285.16,19348.0
2018-12-06 11:35:00,285.34,285.97,285.14,285.29,7861.0,285.34,285.97,285.14,285.29,7861.0
2018-12-06 11:40:00,285.15,286.26,284.94,285.91,11702.0,285.15,286.26,284.94,285.91,11702.0
2018-12-06 11:45:00,286.1,286.26,285.27,285.28,10884.0,286.1,286.26,285.27,285.28,10884.0
2018-12-06 11:50:00,285.37,287.03,285.16,286.56,18100.0,285.37,287.03,285.16,286.56,18100.0
2018-12-06 11:55:00,286.74,287.76,286.63,287.42,11184.0,286.74,287.76,286.63,287.42,11184.0
2018-12-06 12:00:00,287.63,288.26,286.99,287.37,9258.0,287.63,288.26,286.99,287.37,9258.0
2018-12-06 12:05:00,287.54,287.89,286.91,287.69,14742.0,287.54,287.89,286.91,287.69,14742.0
2018-12-06 12:10:00,287.69,288.45,287.15,287.16,10900.0,287.69,288.45,287.15,287.16,10900.0
2018-12-06 12:15:00,287.36,288.63,287.32,288.48,19167.0,287.36,288.63,287.32,288.48,19167.0
2018-12-06 12:20:00,288.38,289.17,288.09,289.17,9609.0,288.38,289.17,288.09,289.17,9609.0
2018-12-06 12:25:00,288.97,289.98,288.75,289.98,8993.0,288.97,289.98,288.75,289.98,8993.0
2018-12-06 12:30:00,289.8,289.82,289.36,289.77,4620.0,289.8,289.82,289.36,289.77,4620.0
2018-12-06 12:35:00,289.55,289.93,289.17,289.17,3587.0,289.55,289.93,289.17,289.17,3587.0
2018-12-06 12:40:00,288.99,290.1,288.99,290.1,6925.0,288.99,290.1,288.99,290.1,6925.0
2018-12-06 12:45:00,289.95,290.33,289.49,289.7,4045.0,289.95,290.33,289.49,289.7,4045.0
2018-12-06 12:50:00,289.82,290.56,289.49,290.5,10611.0,289.82,290.56,289.49,290.5,10611.0
2018-12-06 12:55:00,290.35,291.89,290.27,290.55,9876.0,290.35,291.89,290.27,290.55,9876.0
2018-12-06 13:00:00,290.55,290.55,289.58,289.58,3784.0,290.55,290.55,289.58,289.58,3784.0
2018-12-06 13:05:00,289.32,289.87,288.63,288.63,4787.0,289.32,289.87,288.63,288.63,4787.0
2018-12-06 13:10:00,288.63,289.86,288.61,289.24,6260.0,288.63,289.86,288.61,289.24,6260.0
2018-12-06 13:15:00,289.29,289.29,288.44,288.47,6987.0,289.29,289.29,288.44,288.47,6987.0
2018-12-06 13:20:00,288.62,288.95,288.39,288.61,5960.0,288.62,288.95,288.39,288.61,5960.0
2018-12-06 13:25:00,288.51,288.53,288.2,288.44,2591.0,288.51,288.53,288.2,288.44,2591.0
2018-12-06 13:30:00,288.24,288.31,287.56,288.09,17845.0,288.24,288.31,287.56,288.09,17845.0
2018-12-06 13:35:00,287.79,288.13,287.56,287.89,7280.0,287.79,288.13,287.56,287.89,7280.0
2018-12-06 13:40:00,287.9,288.66,287.84,288.47,11891.0,287.9,288.66,287.84,288.47,11891.0
2018-12-06 13:45:00,288.57,288.75,288.28,288.51,5430.0,288.57,288.75,288.28,288.51,5430.0
2018-12-06 13:50:00,288.42,288.85,288.13,288.85,12800.0,288.42,288.85,288.13,288.85,12800.0
2018-12-06 13:55:00,288.62,289.57,288.42,289.41,8051.0,288.62,289.57,288.42,289.41,8051.0
2018-12-06 14:00:00,289.68,290.37,289.55,290.12,11236.0,289.68,290.37,289.55,290.12,11236.0
2018-12-06 14:05:00,290.11,290.46,289.76,290.1,14090.0,290.11,290.46,289.76,290.1,14090.0
2018-12-06 14:10:00,290.13,290.92,290.01,290.92,8795.0,290.13,290.92,290.01,290.92,8795.0
2018-12-06 14:15:00,290.79,290.92,289.59,289.6,4941.0,290.79,290.92,289.59,289.6,4941.0
2018-12-06 14:20:00,289.41,290.26,289.4,289.99,9181.0,289.41,290.26,289.4,289.99,9181.0
2018-12-06 14:25:00,289.96,290.55,289.95,290.55,4444.0,289.96,290.55,289.95,290.55,4444.0
2018-12-06 14:30:00,290.59,290.83,289.85,289.86,6245.0,290.59,290.83,289.85,289.86,6245.0
2018-12-06 14:35:00,290.0,290.39,289.81,290.39,9757.0,290.0,290.39,289.81,290.39,9757.0
2018-12-06 14:40:00,290.43,290.79,290.16,290.44,9440.0,290.43,290.79,290.16,290.44,9440.0
2018-12-06 14:45:00,290.48,290.54,289.68,290.15,12176.0,290.48,290.54,289.68,290.15,12176.0
2018-12-06 14:50:00,290.14,291.32,290.14,290.93,9978.0,290.14,291.32,290.14,290.93,9978.0
2018-12-06 14:55:00,291.06,291.32,290.66,290.75,7955.0,291.06,291.32,290.66,290.75,7955.0
2018-12-06 15:00:00,290.75,291.55,290.75,291.21,9211.0,290.75,291.55,290.75,291.21,9211.0
2018-12-06 15:05:00,291.21,291.74,290.39,290.81,15109.0,291.21,291.74,290.39,290.81,15109.0
2018-12-06 15:10:00,290.82,291.06,290.24,290.92,7685.0,290.82,291.06,290.24,290.92,7685.0
2018-12-06 15:15:00,290.78,291.16,290.48,291.1,10620.0,290.78,291.16,290.48,291.1,10620.0
2018-12-06 15:20:00,291.0,291.01,290.16,290.73,15304.0,291.0,291.01,290.16,290.73,15304.0
2018-12-06 15:25:00,290.72,291.19,290.51,290.87,15415.0,290.72,291.19,290.51,290.87,15415.0
2018-12-06 15:30:00,290.79,292.43,290.79,292.18,17174.0,290.79,292.43,290.79,292.18,17174.0
2018-12-06 15:35:00,292.19,292.61,292.02,292.49,14861.0,292.19,292.61,292.02,292.49,14861.0
2018-12-06 15:40:00,292.44,292.6,291.96,292.37,22309.0,292.44,292.6,291.96,292.37,22309.0
2018-12-06 15:45:00,292.47,293.38,292.41,293.12,24582.0,292.47,293.38,292.41,293.12,24582.0
2018-12-06 15:50:00,293.16,293.55,292.7,293.03,25146.0,293.16,293.55,292.7,293.03,25146.0
2018-12-06 15:55:00,293.04,293.27,292.12,292.82,64118.0,293.04,293.27,292.12,292.82,64118.0
2018-12-07 09:30:00,271.45,275.6,268.0,274.07,144689.0,271.45,275.6,268.0,274.07,144689.0
2018-12-07 09:35:00,274.0,276.11,273.58,274.37,93877.0,274.0,276.11,273.58,274.37,93877.0
2018-12-07 09:40:00,274.37,274.37,271.1,272.09,89758.0,274.37,274.37,271.1,272.09,89758.0
2018-12-07 09:45:00,272.08,272.5,271.25,272.06,69659.0,272.08,272.5,271.25,272.06,69659.0
2018-12-07 09:50:00,272.04,276.0,271.8,274.45,61815.0,272.04,276.0,271.8,274.45,61815.0
2018-12-07 09:55:00,274.52,275.38,272.86,272.86,58617.0,274.52,275.38,272.86,272.86,58617.0
2018-12-07 10:00:00,273.26,275.16,273.03,273.3,57747.0,273.26,275.16,273.03,273.3,57747.0
2018-12-07 10:05:00,273.39,273.43,268.75,268.98,64649.0,273.39,273.43,268.75,268.98,64649.0
2018-12-07 10:10:00,268.81,269.62,265.59,267.18,75856.0,268.81,269.62,265.59,267.18,75856.0
2018-12-07 10:15:00,266.86,268.24,266.65,268.24,23293.0,266.86,268.24,266.65,268.24,23293.0
2018-12-07 10:20:00,268.0,270.56,267.95,269.96,28068.0,268.0,270.56,267.95,269.96,28068.0
2018-12-07 10:25:00,270.14,272.27,269.47,271.71,29443.0,270.14,272.27,269.47,271.71,29443.0
2018-12-07 10:30:00,271.93,272.28,270.22,270.71,27072.0,271.93,272.28,270.22,270.71,27072.0
2018-12-07 10:35:00,270.5,270.71,268.22,268.87,13360.0,270.5,270.71,268.22,268.87,13360.0
2018-12-07 10:40:00,268.57,271.14,268.33,270.4,37643.0,268.57,271.14,268.33,270.4,37643.0
2018-12-07 10:45:00,270.19,271.17,269.0,269.0,28440.0,270.19,271.17,269.0,269.0,28440.0
2018-12-07 10:50:00,268.56,269.17,267.49,268.68,19299.0,268.56,269.17,267.49,268.68,19299.0
2018-12-07 10:55:00,268.46,269.89,267.6,268.79,26630.0,268.46,269.89,267.6,268.79,26630.0
2018-12-07 11:00:00,269.05,269.4,267.01,267.41,25528.0,269.05,269.4,267.01,267.41,25528.0
2018-12-07 11:05:00,267.41,268.52,267.35,267.57,25480.0,267.41,268.52,267.35,267.57,25480.0
2018-12-07 11:10:00,267.52,267.52,264.18,264.97,45998.0,267.52,267.52,264.18,264.97,45998.0
2018-12-07 11:15:00,264.89,265.4,264.03,264.04,25158.0,264.89,265.4,264.03,264.04,25158.0
2018-12-07 11:20:00,264.01,264.93,263.52,264.57,29129.0,264.01,264.93,263.52,264.57,29129.0
2018-12-07 11:25:00,264.57,264.67,263.54,264.05,30497.0,264.57,264.67,263.54,264.05,30497.0
2018-12-07 11:30:00,264.14,264.44,263.5,264.1,37601.0,264.14,264.44,263.5,264.1,37601.0
2018-12-07 11:35:00,264.02,264.95,263.5,264.41,36980.0,264.02,264.95,263.5,264.41,36980.0
2018-12-07 11:40:00,264.38,265.1,263.68,264.99,34432.0,264.38,265.1,263.68,264.99,34432.0
2018-12-07 11:45:00,264.92,265.5,262.24,262.24,46960.0,264.92,265.5,262.24,262.24,46960.0
2018-12-07 11:50:00,262.34,263.72,261.6,262.21,61283.0,262.34,263.72,261.6,262.21,61283.0
2018-12-07 11:55:00,262.14,263.06,261.88,262.47,57916.0,262.14,263.06,261.88,262.47,57916.0
2018-12-07 12:00:00,262.35,264.89,262.3,264.88,81958.0,262.35,264.89,262.3,264.88,81958.0
2018-12-07 12:05:00,264.76,265.36,263.7,263.74,92233.0,264.76,265.36,263.7,263.74,92233.0
2018-12-07 12:10:00,263.61,264.33,262.36,262.57,78955.0,263.61,264.33,262.36,262.57,78955.0
2018-12-07 12:15:00,262.49,262.49,260.52,260.86,49696.0,262.49,262.49,260.52,260.86,49696.0
2018-12-07 12:20:00,260.74,261.33,260.13,260.13,50835.0,260.74,261.33,260.13,260.13,50835.0
2018-12-07 12:25:00,260.13,260.13,258.5,259.3,53705.0,260.13,260.13,258.5,259.3,53705.0
2018-12-07 12:30:00,259.19,259.22,257.22,257.22,29654.0,259.19,259.22,257.22,257.22,29654.0
2018-12-07 12:35:00,257.2,258.9,256.68,258.88,85043.0,257.2,258.9,256.68,258.88,85043.0
2018-12-07 12:40:00,258.76,259.87,258.68,259.72,28841.0,258.76,259.87,258.68,259.72,28841.0
2018-12-07 12:45:00,259.65,260.41,259.28,260.0,31384.0,259.65,260.41,259.28,260.0,31384.0
2018-12-07 12:50:00,260.0,260.8,259.99,260.78,13431.0,260.0,260.8,259.99,260.78,13431.0
2018-12-07 12:55:00,260.81,262.46,260.64,262.18,32685.0,260.81,262.46,260.64,262.18,32685.0
2018-12-07 13:00:00,262.17,262.83,261.84,262.69,68427.0,262.17,262.83,261.84,262.69,68427.0
2018-12-07 13:05:00,262.71,263.1,262.71,263.03,70743.0,262.71,263.1,262.71,263.03,70743.0
2018-12-07 13:10:00,262.94,263.6,262.75,262.9,42280.0,262.94,263.6,262.75,262.9,42280.0
2018-12-07 13:15:00,263.0,263.17,262.0,262.25,33248.0,263.0,263.17,262.0,262.25,33248.0
2018-12-07 13:20:00,262.25,263.01,261.84,262.76,24483.0,262.25,263.01,261.84,262.76,24483.0
2018-12-07 13:25:00,262.63,263.39,262.36,263.39,26582.0,262.63,263.39,262.36,263.39,26582.0
2018-12-07 13:30:00,263.18,263.18,261.07,261.43,8890.0,263.18,263.18,261.07,261.43,8890.0
2018-12-07 13:35:00,261.03,261.38,260.87,260.87,13496.0,261.03,261.38,260.87,260.87,13496.0
2018-12-07 13:40:00,260.87,261.56,260.7,260.8,19700.0,260.87,261.56,260.7,260.8,19700.0
2018-12-07 13:45:00,260.87,261.14,260.74,260.9,8548.0,260.87,261.14,260.74,260.9,8548.0
2018-12-07 13:50:00,260.94,261.1,260.54,260.55,11875.0,260.94,261.1,260.54,260.55,11875.0
2018-12-07 13:55:00,260.38,260.47,259.86,260.23,21244.0,260.38,260.47,259.86,260.23,21244.0
2018-12-07 14:00:00,260.11,260.37,259.92,259.98,7943.0,260.11,260.37,259.92,259.98,7943.0
2018-12-07 14:05:00,259.9,261.18,259.9,260.72,19379.0,259.9,261.18,259.9,260.72,19379.0
2018-12-07 14:10:00,260.65,261.49,260.41,261.39,13754.0,260.65,261.49,260.41,261.39,13754.0
2018-12-07 14:15:00,261.22,262.24,260.93,262.12,23955.0,261.22,262.24,260.93,262.12,23955.0
2018-12-07 14:20:00,262.26,262.26,261.33,261.33,11669.0,262.26,262.26,261.33,261.33,11669.0
2018-12-07 14:25:00,261.4,261.51,260.76,260.94,16017.0,261.4,261.51,260.76,260.94,16017.0
2018-12-07 14:30:00,261.05,261.14,260.27,260.49,14580.0,261.05,261.14,260.27,260.49,14580.0
2018-12-07 14:35:00,260.63,260.64,260.0,260.0,18469.0,260.63,260.64,260.0,260.0,18469.0
2018-12-07 14:40:00,260.0,260.37,260.0,260.01,18651.0,260.0,260.37,260.0,260.01,18651.0
2018-12-07 14:45:00,260.01,260.43,260.0,260.01,27276.0,260.01,260.43,260.0,260.01,27276.0
2018-12-07 14:50:00,260.19,260.3,260.0,260.09,23356.0,260.19,260.3,260.0,260.09,23356.0
2018-12-07 14:55:00,260.24,260.24,260.0,260.09,28937.0,260.24,260.24,260.0,260.09,28937.0
2018-12-07 15:00:00,260.09,260.16,258.54,258.74,57498.0,260.09,260.16,258.54,258.74,57498.0
2018-12-07 15:05:00,258.59,258.95,258.2,258.56,17458.0,258.59,258.95,258.2,258.56,17458.0
2018-12-07 15:10:00,258.66,258.79,258.45,258.45,20107.0,258.66,258.79,258.45,258.45,20107.0
2018-12-07 15:15:00,258.44,258.45,257.64,257.64,22607.0,258.44,258.45,257.64,257.64,22607.0
2018-12-07 15:20:00,257.64,257.97,257.64,257.78,19269.0,257.64,257.97,257.64,257.78,19269.0
2018-12-07 15:25:00,257.79,258.85,257.5,258.53,63315.0,257.79,258.85,257.5,258.53,63315.0
2018-12-07 15:30:00,258.43,258.99,258.21,258.84,41980.0,258.43,258.99,258.21,258.84,41980.0
2018-12-07 15:35:00,258.77,258.99,258.0,258.0,30361.0,258.77,258.99,258.0,258.0,30361.0
2018-12-07 15:40:00,258.0,258.34,257.44,257.53,35619.0,258.0,258.34,257.44,257.53,35619.0
2018-12-07 15:45:00,257.54,257.54,255.61,256.0,101749.0,257.54,257.54,255.61,256.0,101749.0
2018-12-07 15:50:00,256.0,256.02,252.36,252.6,184258.0,256.0,256.02,252.36,252.6,184258.0
2018-12-07 15:55:00,252.46,254.58,252.0,254.48,243173.0,252.46,254.58,252.0,254.48,243173.0
2018-12-10 09:30:00,251.93,254.1,251.04,253.96,54809.0,251.93,254.1,251.04,253.96,54809.0
2018-12-10 09:35:00,253.9,253.96,251.82,252.46,40283.0,253.9,253.96,251.82,252.46,40283.0
2018-12-10 09:40:00,252.44,252.48,250.01,250.36,31472.0,252.44,252.48,250.01,250.36,31472.0
2018-12-10 09:45:00,250.36,250.49,247.0,247.32,46585.0,250.36,250.49,247.0,247.32,46585.0
2018-12-10 09:50:00,247.03,247.93,244.01,244.01,44704.0,247.03,247.93,244.01,244.01,44704.0
2018-12-10 09:55:00,244.49,244.99,243.01,243.14,62847.0,244.49,244.99,243.01,243.14,62847.0
2018-12-10 10:00:00,243.15,244.41,242.9,243.81,41970.0,243.15,244.41,242.9,243.81,41970.0
2018-12-10 10:05:00,243.59,244.78,242.74,243.13,47533.0,243.59,244.78,242.74,243.13,47533.0
2018-12-10 10:10:00,243.51,246.45,243.27,246.2,54638.0,243.51,246.45,243.27,246.2,54638.0
2018-12-10 10:15:00,246.22,246.81,245.06,245.98,35214.0,246.22,246.81,245.06,245.98,35214.0
2018-12-10 10:20:00,246.21,248.06,246.16,247.93,41474.0,246.21,248.06,246.16,247.93,41474.0
2018-12-10 10:25:00,247.68,247.91,246.43,246.43,50642.0,247.68,247.91,246.43,246.43,50642.0
2018-12-10 10:30:00,246.34,247.52,246.34,247.27,35749.0,246.34,247.52,246.34,247.27,35749.0
2018-12-10 10:35:00,247.55,247.72,246.02,246.14,33651.0,247.55,247.72,246.02,246.14,33651.0
2018-12-10 10:40:00,246.05,247.17,246.05,246.76,18480.0,246.05,247.17,246.05,246.76,18480.0
2018-12-10 10:45:00,246.61,247.13,246.24,246.91,22191.0,246.61,247.13,246.24,246.91,22191.0
2018-12-10 10:50:00,246.82,247.35,245.25,246.05,53315.0,246.82,247.35,245.25,246.05,53315.0
2018-12-10 10:55:00,246.05,246.55,245.82,246.07,16410.0,246.05,246.55,245.82,246.07,16410.0
2018-12-10 11:00:00,245.97,246.02,244.39,244.99,28255.0,245.97,246.02,244.39,244.99,28255.0
2018-12-10 11:05:00,244.85,245.0,244.47,244.63,11029.0,244.85,245.0,244.47,244.63,11029.0
2018-12-10 11:10:00,244.56,245.49,244.26,245.25,20172.0,244.56,245.49,244.26,245.25,20172.0
2018-12-10 11:15:00,245.25,245.25,244.17,244.74,18342.0,245.25,245.25,244.17,244.74,18342.0
2018-12-10 11:20:00,244.61,245.34,244.16,244.69,24385.0,244.61,245.34,244.16,244.69,24385.0
2018-12-10 11:25:00,244.67,245.63,244.66,245.19,20127.0,244.67,245.63,244.66,245.19,20127.0
2018-12-10 11:30:00,245.26,245.83,245.26,245.58,16144.0,245.26,245.83,245.26,245.58,16144.0
2018-12-10 11:35:00,245.76,247.29,245.72,247.29,14800.0,245.76,247.29,245.72,247.29,14800.0
2018-12-10 11:40:00,247.14,247.22,246.4,246.67,15141.0,247.14,247.22,246.4,246.67,15141.0
2018-12-10 11:45:00,246.75,247.32,246.22,246.24,21404.0,246.75,247.32,246.22,246.24,21404.0
2018-12-10 11:50:00,246.23,246.33,244.9,244.9,18238.0,246.23,246.33,244.9,244.9,18238.0
2018-12-10 11:55:00,244.97,245.07,243.75,244.15,15039.0,244.97,245.07,243.75,244.15,15039.0
2018-12-10 12:00:00,244.09,244.31,243.47,243.95,11819.0,244.09,244.31,243.47,243.95,11819.0
2018-12-10 12:05:00,243.83,244.78,243.4,244.78,26054.0,243.83,244.78,243.4,244.78,26054.0
2018-12-10 12:10:00,244.55,244.91,244.06,244.82,31717.0,244.55,244.91,244.06,244.82,31717.0
2018-12-10 12:15:00,244.86,244.92,244.0,244.14,27476.0,244.86,244.92,244.0,244.14,27476.0
2018-12-10 12:20:00,244.12,244.83,243.8,244.44,29070.0,244.12,244.83,243.8,244.44,29070.0
2018-12-10 12:25:00,244.53,244.7,244.3,244.6,19387.0,244.53,244.7,244.3,244.6,19387.0
2018-12-10 12:30:00,244.6,246.08,244.6,245.61,54498.0,244.6,246.08,244.6,245.61,54498.0
2018-12-10 12:35:00,245.68,246.8,245.65,246.43,24597.0,245.68,246.8,245.65,246.43,24597.0
2018-12-10 12:40:00,246.5,247.32,246.49,247.0,13910.0,246.5,247.32,246.49,247.0,13910.0
2018-12-10 12:45:00,247.0,247.62,246.61,247.61,18917.0,247.0,247.62,246.61,247.61,18917.0
2018-12-10 12:50:00,247.61,247.78,247.48,247.73,7729.0,247.61,247.78,247.48,247.73,7729.0
2018-12-10 12:55:00,247.74,247.74,246.94,247.59,12554.0,247.74,247.74,246.94,247.59,12554.0
2018-12-10 13:00:00,247.57,248.0,247.38,247.52,12968.0,247.57,248.0,247.38,247.52,12968.0
2018-12-10 13:05:00,247.5,248.89,247.43,247.93,18914.0,247.5,248.89,247.43,247.93,18914.0
2018-12-10 13:10:00,247.78,247.85,247.14,247.54,18093.0,247.78,247.85,247.14,247.54,18093.0
2018-12-10 13:15:00,247.5,247.6,246.79,246.79,12164.0,247.5,247.6,246.79,246.79,12164.0
2018-12-10 13:20:00,246.81,246.91,246.39,246.45,11197.0,246.81,246.91,246.39,246.45,11197.0
2018-12-10 13:25:00,246.44,246.96,246.41,246.83,16013.0,246.44,246.96,246.41,246.83,16013.0
2018-12-10 13:30:00,246.81,247.39,246.56,247.12,11910.0,246.81,247.39,246.56,247.12,11910.0
2018-12-10 13:35:00,247.21,247.75,247.2,247.68,12387.0,247.21,247.75,247.2,247.68,12387.0
2018-12-10 13:40:00,247.7,248.57,247.67,248.27,12049.0,247.7,248.57,247.67,248.27,12049.0
2018-12-10 13:45:00,248.3,248.48,247.43,247.87,27036.0,248.3,248.48,247.43,247.87,27036.0
2018-12-10 13:50:00,247.92,248.66,247.74,248.47,15800.0,247.92,248.66,247.74,248.47,15800.0
2018-12-10 13:55:00,248.59,249.01,248.51,248.8,19644.0,248.59,249.01,248.51,248.8,19644.0
2018-12-10 14:00:00,248.76,249.4,248.7,249.06,21014.0,248.76,249.4,248.7,249.06,21014.0
2018-12-10 14:05:00,249.13,250.11,249.12,249.73,24872.0,249.13,250.11,249.12,249.73,24872.0
2018-12-10 14:10:00,249.58,249.9,249.35,249.82,19317.0,249.58,249.9,249.35,249.82,19317.0
2018-12-10 14:15:00,249.9,250.43,249.42,249.58,43331.0,249.9,250.43,249.42,249.58,43331.0
2018-12-10 14:20:00,249.57,249.8,248.45,249.8,14262.0,249.57,249.8,248.45,249.8,14262.0
2018-12-10 14:25:00,249.88,250.18,249.41,250.15,16900.0,249.88,250.18,249.41,250.15,16900.0
2018-12-10 14:30:00,250.15,250.98,249.96,250.79,18248.0,250.15,250.98,249.96,250.79,18248.0
2018-12-10 14:35:00,250.86,251.0,250.41,250.42,21959.0,250.86,251.0,250.41,250.42,21959.0
2018-12-10 14:40:00,250.32,250.48,249.73,250.32,21970.0,250.32,250.48,249.73,250.32,21970.0
2018-12-10 14:45:00,250.39,250.41,250.01,250.23,10505.0,250.39,250.41,250.01,250.23,10505.0
2018-12-10 14:50:00,250.23,250.67,249.77,250.0,17944.0,250.23,250.67,249.77,250.0,17944.0
2018-12-10 14:55:00,249.79,249.79,248.61,248.61,10655.0,249.79,249.79,248.61,248.61,10655.0
2018-12-10 15:00:00,248.41,248.57,248.03,248.19,20221.0,248.41,248.57,248.03,248.19,20221.0
2018-12-10 15:05:00,248.2,248.69,247.71,248.69,14459.0,248.2,248.69,247.71,248.69,14459.0
2018-12-10 15:10:00,248.62,248.71,248.07,248.25,9161.0,248.62,248.71,248.07,248.25,9161.0
2018-12-10 15:15:00,248.24,248.93,248.1,248.89,15798.0,248.24,248.93,248.1,248.89,15798.0
2018-12-10 15:20:00,248.92,248.99,248.6,248.71,16070.0,248.92,248.99,248.6,248.71,16070.0
2018-12-10 15:25:00,248.63,249.91,248.62,249.79,20423.0,248.63,249.91,248.62,249.79,20423.0
2018-12-10 15:30:00,249.91,251.22,249.77,251.01,26844.0,249.91,251.22,249.77,251.01,26844.0
2018-12-10 15:35:00,251.17,251.75,250.76,251.7,44671.0,251.17,251.75,250.76,251.7,44671.0
2018-12-10 15:40:00,251.73,252.41,251.58,251.59,29510.0,251.73,252.41,251.58,251.59,29510.0
2018-12-10 15:45:00,251.57,251.58,250.45,250.47,20609.0,251.57,251.58,250.45,250.47,20609.0
2018-12-10 15:50:00,250.46,251.02,250.41,250.88,70635.0,250.46,251.02,250.41,250.88,70635.0
2018-12-10 15:55:00,250.8,252.35,250.66,251.42,113018.0,250.8,252.35,250.66,251.42,113018.0
2018-12-11 09:30:00,255.0,256.93,254.15,256.0,47777.0,255.0,256.93,254.15,256.0,47777.0
2018-12-11 09:35:00,256.0,256.0,252.02,252.02,19862.0,256.0,256.0,252.02,252.02,19862.0
2018-12-11 09:40:00,252.26,252.91,251.85,252.01,10575.0,252.26,252.91,251.85,252.01,10575.0
2018-12-11 09:45:00,251.88,254.31,251.87,254.21,11856.0,251.88,254.31,251.87,254.21,11856.0
2018-12-11 09:50:00,254.21,254.36,253.69,253.75,13033.0,254.21,254.36,253.69,253.75,13033.0
2018-12-11 09:55:00,253.68,253.83,252.87,253.45,21003.0,253.68,253.83,252.87,253.45,21003.0
2018-12-11 10:00:00,253.4,254.28,253.4,253.84,9501.0,253.4,254.28,253.4,253.84,9501.0
2018-12-11 10:05:00,253.95,255.47,253.8,254.98,10514.0,253.95,255.47,253.8,254.98,10514.0
2018-12-11 10:10:00,254.97,255.73,254.14,254.3,16729.0,254.97,255.73,254.14,254.3,16729.0
2018-12-11 10:15:00,254.3,254.66,254.0,254.51,23461.0,254.3,254.66,254.0,254.51,23461.0
2018-12-11 10:20:00,254.51,256.03,254.51,255.85,12643.0,254.51,256.03,254.51,255.85,12643.0
2018-12-11 10:25:00,255.7,255.93,255.15,255.63,7992.0,255.7,255.93,255.15,255.63,7992.0
2018-12-11 10:30:00,255.63,255.63,254.11,254.11,4400.0,255.63,255.63,254.11,254.11,4400.0
2018-12-11 10:35:00,254.03,254.08,252.82,253.4,14853.0,254.03,254.08,252.82,253.4,14853.0
2018-12-11 10:40:00,253.44,253.52,251.8,251.86,14799.0,253.44,253.52,251.8,251.86,14799.0
2018-12-11 10:45:00,252.0,252.28,251.3,251.36,11618.0,252.0,252.28,251.3,251.36,11618.0
2018-12-11 10:50:00,251.36,251.57,251.23,251.56,9594.0,251.36,251.57,251.23,251.56,9594.0
2018-12-11 10:55:00,251.88,251.99,251.31,251.4,9267.0,251.88,251.99,251.31,251.4,9267.0
2018-12-11 11:00:00,251.43,251.44,250.36,250.45,10295.0,251.43,251.44,250.36,250.45,10295.0
2018-12-11 11:05:00,250.48,251.01,250.38,251.0,9900.0,250.48,251.01,250.38,251.0,9900.0
2018-12-11 11:10:00,251.01,251.15,249.61,249.61,6232.0,251.01,251.15,249.61,249.61,6232.0
2018-12-11 11:15:00,249.57,250.31,249.45,250.31,12957.0,249.57,250.31,249.45,250.31,12957.0
2018-12-11 11:20:00,250.2,250.34,249.2,249.49,8500.0,250.2,250.34,249.2,249.49,8500.0
2018-12-11 11:25:00,249.61,249.62,248.86,248.86,11029.0,249.61,249.62,248.86,248.86,11029.0
2018-12-11 11:30:00,248.8,248.97,248.64,248.64,5600.0,248.8,248.97,248.64,248.64,5600.0
2018-12-11 11:35:00,248.99,250.63,248.99,250.6,8740.0,248.99,250.63,248.99,250.6,8740.0
2018-12-11 11:40:00,250.6,250.68,249.28,249.61,13388.0,250.6,250.68,249.28,249.61,13388.0
2018-12-11 11:45:00,249.63,250.09,249.43,249.92,3986.0,249.63,250.09,249.43,249.92,3986.0
2018-12-11 11:50:00,250.13,250.78,250.07,250.78,4021.0,250.13,250.78,250.07,250.78,4021.0
2018-12-11 11:55:00,250.63,251.0,250.29,250.74,8017.0,250.63,251.0,250.29,250.74,8017.0
2018-12-11 12:00:00,250.68,250.97,250.26,250.35,8450.0,250.68,250.97,250.26,250.35,8450.0
2018-12-11 12:05:00,250.45,250.45,249.18,249.49,7702.0,250.45,250.45,249.18,249.49,7702.0
2018-12-11 12:10:00,249.47,249.71,248.92,249.71,8400.0,249.47,249.71,248.92,249.71,8400.0
2018-12-11 12:15:00,249.59,249.59,249.13,249.58,3745.0,249.59,249.59,249.13,249.58,3745.0
2018-12-11 12:20:00,249.3,250.09,249.29,249.85,8716.0,249.3,250.09,249.29,249.85,8716.0
2018-12-11 12:25:00,249.87,250.28,249.82,250.28,6977.0,249.87,250.28,249.82,250.28,6977.0
2018-12-11 12:30:00,250.28,250.44,250.13,250.16,5382.0,250.28,250.44,250.13,250.16,5382.0
2018-12-11 12:35:00,250.19,250.57,250.02,250.11,5610.0,250.19,250.57,250.02,250.11,5610.0
2018-12-11 12:40:00,250.33,250.65,249.97,250.64,4145.0,250.33,250.65,249.97,250.64,4145.0
2018-12-11 12:45:00,250.56,250.65,250.15,250.55,3646.0,250.56,250.65,250.15,250.55,3646.0
2018-12-11 12:50:00,250.54,250.59,249.79,249.86,5153.0,250.54,250.59,249.79,249.86,5153.0
2018-12-11 12:55:00,249.94,250.21,249.74,249.94,6070.0,249.94,250.21,249.74,249.94,6070.0
2018-12-11 13:00:00,249.95,249.97,249.14,249.26,6834.0,249.95,249.97,249.14,249.26,6834.0
2018-12-11 13:05:00,249.17,249.38,248.85,248.95,5416.0,249.17,249.38,248.85,248.95,5416.0
2018-12-11 13:10:00,249.0,249.27,248.8,249.27,4816.0,249.0,249.27,248.8,249.27,4816.0
2018-12-11 13:15:00,249.27,250.0,249.27,249.88,10170.0,249.27,250.0,249.27,249.88,10170.0
2018-12-11 13:20:00,249.91,250.31,249.19,249.36,16121.0,249.91,250.31,249.19,249.36,16121.0
2018-12-11 13:25:00,249.38,249.77,249.18,249.67,7077.0,249.38,249.77,249.18,249.67,7077.0
2018-12-11 13:30:00,249.6,249.91,249.47,249.72,4809.0,249.6,249.91,249.47,249.72,4809.0
2018-12-11 13:35:00,249.54,250.0,249.54,249.76,3105.0,249.54,250.0,249.54,249.76,3105.0
2018-12-11 13:40:00,249.65,249.65,248.76,248.76,5000.0,249.65,249.65,248.76,248.76,5000.0
2018-12-11 13:45:00,248.69,249.12,248.43,248.61,5167.0,248.69,249.12,248.43,248.61,5167.0
2018-12-11 13:50:00,248.61,248.65,247.3,247.43,11384.0,248.61,248.65,247.3,247.43,11384.0
2018-12-11 13:55:00,247.72,247.85,247.47,247.47,3400.0,247.72,247.85,247.47,247.47,3400.0
2018-12-11 14:00:00,247.33,247.59,246.94,246.94,4510.0,247.33,247.59,246.94,246.94,4510.0
2018-12-11 14:05:00,247.06,247.37,246.72,246.72,4513.0,247.06,247.37,246.72,246.72,4513.0
2018-12-11 14:10:00,246.78,247.34,246.78,247.18,6338.0,246.78,247.34,246.78,247.18,6338.0
2018-12-11 14:15:00,247.0,247.37,246.56,247.14,8606.0,247.0,247.37,246.56,247.14,8606.0
2018-12-11 14:20:00,246.98,247.57,246.83,247.29,4031.0,246.98,247.57,246.83,247.29,4031.0
2018-12-11 14:25:00,247.29,248.3,247.15,248.0,7302.0,247.29,248.3,247.15,248.0,7302.0
2018-12-11 14:30:00,248.05,248.43,248.03,248.18,14814.0,248.05,248.43,248.03,248.18,14814.0
2018-12-11 14:35:00,248.35,249.61,248.35,249.27,15730.0,248.35,249.61,248.35,249.27,15730.0
2018-12-11 14:40:00,249.27,249.67,248.94,249.42,9200.0,249.27,249.67,248.94,249.42,9200.0
2018-12-11 14:45:00,249.4,249.79,249.01,249.01,5211.0,249.4,249.79,249.01,249.01,5211.0
2018-12-11 14:50:00,249.01,249.31,248.51,248.8,11167.0,249.01,249.31,248.51,248.8,11167.0
2018-12-11 14:55:00,248.77,248.9,247.97,248.3,9583.0,248.77,248.9,247.97,248.3,9583.0
2018-12-11 15:00:00,248.34,248.34,247.5,247.92,7321.0,248.34,248.34,247.5,247.92,7321.0
2018-12-11 15:05:00,247.91,248.24,247.56,248.23,6943.0,247.91,248.24,247.56,248.23,6943.0
2018-12-11 15:10:00,248.36,249.31,248.36,249.19,7036.0,248.36,249.31,248.36,249.19,7036.0
2018-12-11 15:15:00,248.94,249.1,248.68,248.7,3730.0,248.94,249.1,248.68,248.7,3730.0
2018-12-11 15:20:00,248.61,248.87,248.42,248.73,6129.0,248.61,248.87,248.42,248.73,6129.0
2018-12-11 15:25:00,248.75,248.87,248.3,248.3,7198.0,248.75,248.87,248.3,248.3,7198.0
2018-12-11 15:30:00,248.36,248.99,248.21,248.56,8628.0,248.36,248.99,248.21,248.56,8628.0
2018-12-11 15:35:00,248.48,248.84,248.48,248.61,8709.0,248.48,248.84,248.48,248.61,8709.0
2018-12-11 15:40:00,248.54,248.96,248.41,248.72,23218.0,248.54,248.96,248.41,248.72,23218.0
2018-12-11 15:45:00,248.61,248.65,248.09,248.12,13013.0,248.61,248.65,248.09,248.12,13013.0
2018-12-11 15:50:00,248.17,248.32,247.85,248.13,19931.0,248.17,248.32,247.85,248.13,19931.0
2018-12-11 15:55:00,248.27,248.27,247.6,247.82,27208.0,248.27,248.27,247.6,247.82,27208.0
2018-12-12 09:30:00,251.46,254.59,251.02,252.17,22549.0,251.46,254.59,251.02,252.17,22549.0
2018-12-12 09:35:00,252.58,252.82,251.06,251.16,5159.0,252.58,252.82,251.06,251.16,5159.0
2018-12-12 09:40:00,250.85,251.39,249.97,249.97,4289.0,250.85,251.39,249.97,249.97,4289.0
2018-12-12 09:45:00,249.97,250.42,249.24,249.24,5221.0,249.97,250.42,249.24,249.24,5221.0
2018-12-12 09:50:00,249.57,249.84,248.54,248.84,3000.0,249.57,249.84,248.54,248.84,3000.0
2018-12-12 09:55:00,248.65,249.93,248.64,249.57,2183.0,248.65,249.93,248.64,249.57,2183.0
2018-12-12 10:00:00,249.82,250.97,249.44,250.97,8824.0,249.82,250.97,249.44,250.97,8824.0
2018-12-12 10:05:00,250.58,251.69,250.52,250.58,9668.0,250.58,251.69,250.52,250.58,9668.0
2018-12-12 10:10:00,250.5,252.43,250.34,252.43,11900.0,250.5,252.43,250.34,252.43,11900.0
2018-12-12 10:15:00,251.97,252.28,251.45,252.0,9147.0,251.97,252.28,251.45,252.0,9147.0
2018-12-12 10:20:00,252.2,254.1,251.9,253.05,21682.0,252.2,254.1,251.9,253.05,21682.0
2018-12-12 10:25:00,252.77,252.94,252.19,252.38,7800.0,252.77,252.94,252.19,252.38,7800.0
2018-12-12 10:30:00,252.4,253.38,252.26,252.81,9850.0,252.4,253.38,252.26,252.81,9850.0
2018-12-12 10:35:00,252.6,253.03,252.19,252.22,5158.0,252.6,253.03,252.19,252.22,5158.0
2018-12-12 10:40:00,252.67,253.08,252.36,253.08,1500.0,252.67,253.08,252.36,253.08,1500.0
2018-12-12 10:45:00,253.07,253.22,252.45,252.82,12906.0,253.07,253.22,252.45,252.82,12906.0
2018-12-12 10:50:00,253.11,253.37,252.99,253.25,3606.0,253.11,253.37,252.99,253.25,3606.0
2018-12-12 10:55:00,252.92,253.3,252.81,253.17,7610.0,252.92,253.3,252.81,253.17,7610.0
2018-12-12 11:00:00,253.37,254.0,253.27,253.33,5636.0,253.37,254.0,253.27,253.33,5636.0
2018-12-12 11:05:00,253.28,253.77,253.15,253.33,8428.0,253.28,253.77,253.15,253.33,8428.0
2018-12-12 11:10:00,253.33,253.7,253.0,253.21,10813.0,253.33,253.7,253.0,253.21,10813.0
2018-12-12 11:15:00,253.51,253.66,252.71,252.72,3156.0,253.51,253.66,252.71,252.72,3156.0
2018-12-12 11:20:00,252.82,252.82,251.77,252.09,2351.0,252.82,252.82,251.77,252.09,2351.0
2018-12-12 11:25:00,252.13,252.57,252.0,252.34,3692.0,252.13,252.57,252.0,252.34,3692.0
2018-12-12 11:30:00,252.24,252.25,251.28,251.32,4573.0,252.24,252.25,251.28,251.32,4573.0
2018-12-12 11:35:00,251.5,251.91,251.26,251.53,4465.0,251.5,251.91,251.26,251.53,4465.0
2018-12-12 11:40:00,251.53,252.19,251.53,252.19,2400.0,251.53,252.19,251.53,252.19,2400.0
2018-12-12 11:45:00,252.07,253.01,252.07,252.77,6201.0,252.07,253.01,252.07,252.77,6201.0
2018-12-12 11:50:00,252.54,252.99,252.35,252.99,2450.0,252.54,252.99,252.35,252.99,2450.0
2018-12-12 11:55:00,253.04,253.12,252.61,253.0,2275.0,253.04,253.12,252.61,253.0,2275.0
2018-12-12 12:00:00,253.27,253.34,253.06,253.19,4319.0,253.27,253.34,253.06,253.19,4319.0
2018-12-12 12:05:00,253.05,253.08,252.72,253.08,3100.0,253.05,253.08,252.72,253.08,3100.0
2018-12-12 12:10:00,253.09,253.32,252.96,253.32,3710.0,253.09,253.32,252.96,253.32,3710.0
2018-12-12 12:15:00,253.22,253.72,253.22,253.72,4057.0,253.22,253.72,253.22,253.72,4057.0
2018-12-12 12:20:00,253.64,254.0,253.46,253.73,9164.0,253.64,254.0,253.46,253.73,9164.0
2018-12-12 12:25:00,253.82,254.17,253.73,254.17,3182.0,253.82,254.17,253.73,254.17,3182.0
2018-12-12 12:30:00,254.23,254.23,253.67,254.21,3150.0,254.23,254.23,253.67,254.21,3150.0
2018-12-12 12:35:00,253.97,254.21,253.68,253.81,5290.0,253.97,254.21,253.68,253.81,5290.0
2018-12-12 12:40:00,253.96,254.5,253.84,254.5,3498.0,253.96,254.5,253.84,254.5,3498.0
2018-12-12 12:45:00,254.45,254.63,254.06,254.42,6597.0,254.45,254.63,254.06,254.42,6597.0
2018-12-12 12:50:00,254.65,255.84,254.65,255.34,13405.0,254.65,255.84,254.65,255.34,13405.0
2018-12-12 12:55:00,255.36,255.91,255.36,255.72,3892.0,255.36,255.91,255.36,255.72,3892.0
2018-12-12 13:00:00,255.84,255.89,255.47,255.81,7346.0,255.84,255.89,255.47,255.81,7346.0
2018-12-12 13:05:00,255.8,256.3,255.74,256.29,12506.0,255.8,256.3,255.74,256.29,12506.0
2018-12-12 13:10:00,256.15,256.6,255.93,256.17,17688.0,256.15,256.6,255.93,256.17,17688.0
2018-12-12 13:15:00,256.15,256.31,256.01,256.15,12139.0,256.15,256.31,256.01,256.15,12139.0
2018-12-12 13:20:00,256.2,256.48,256.07,256.48,8858.0,256.2,256.48,256.07,256.48,8858.0
2018-12-12 13:25:00,256.48,256.73,256.22,256.65,5037.0,256.48,256.73,256.22,256.65,5037.0
2018-12-12 13:30:00,256.7,256.72,256.47,256.57,17100.0,256.7,256.72,256.47,256.57,17100.0
2018-12-12 13:35:00,256.48,256.59,256.47,256.54,14781.0,256.48,256.59,256.47,256.54,14781.0
2018-12-12 13:40:00,256.56,257.11,256.47,257.06,6200.0,256.56,257.11,256.47,257.06,6200.0
2018-12-12 13:45:00,257.14,257.23,256.81,257.11,3400.0,257.14,257.23,256.81,257.11,3400.0
2018-12-12 13:50:00,257.2,257.2,256.83,256.92,6296.0,257.2,257.2,256.83,256.92,6296.0
2018-12-12 13:55:00,256.92,256.94,256.47,256.72,9098.0,256.92,256.94,256.47,256.72,9098.0
2018-12-12 14:00:00,256.66,256.67,256.4,256.45,6388.0,256.66,256.67,256.4,256.45,6388.0
2018-12-12 14:05:00,256.5,256.58,256.17,256.21,11288.0,256.5,256.58,256.17,256.21,11288.0
2018-12-12 14:10:00,256.19,256.38,255.99,256.15,13543.0,256.19,256.38,255.99,256.15,13543.0
2018-12-12 14:15:00,256.12,256.62,255.99,256.62,5700.0,256.12,256.62,255.99,256.62,5700.0
2018-12-12 14:20:00,256.63,257.25,256.44,257.25,10125.0,256.63,257.25,256.44,257.25,10125.0
2018-12-12 14:25:00,257.19,257.49,256.59,256.66,21655.0,257.19,257.49,256.59,256.66,21655.0
2018-12-12 14:30:00,256.83,256.83,255.92,256.64,19048.0,256.83,256.83,255.92,256.64,19048.0
2018-12-12 14:35:00,256.68,257.22,256.66,257.11,13633.0,256.68,257.22,256.66,257.11,13633.0
2018-12-12 14:40:00,257.11,257.13,256.7,256.86,7700.0,257.11,257.13,256.7,256.86,7700.0
2018-12-12 14:45:00,256.76,257.22,256.69,256.92,4700.0,256.76,257.22,256.69,256.92,4700.0
2018-12-12 14:50:00,256.92,257.11,256.63,256.89,16984.0,256.92,257.11,256.63,256.89,16984.0
2018-12-12 14:55:00,256.87,256.9,256.2,256.48,3785.0,256.87,256.9,256.2,256.48,3785.0
2018-12-12 15:00:00,256.3,256.7,256.06,256.62,5564.0,256.3,256.7,256.06,256.62,5564.0
2018-12-12 15:05:00,256.56,256.56,256.13,256.49,9713.0,256.56,256.56,256.13,256.49,9713.0
2018-12-12 15:10:00,256.31,256.61,256.17,256.25,4199.0,256.31,256.61,256.17,256.25,4199.0
2018-12-12 15:15:00,256.28,256.28,255.49,255.67,6901.0,256.28,256.28,255.49,255.67,6901.0
2018-12-12 15:20:00,255.55,255.76,255.45,255.61,9197.0,255.55,255.76,255.45,255.61,9197.0
2018-12-12 15:25:00,255.69,256.0,255.43,255.44,3700.0,255.69,256.0,255.43,255.44,3700.0
2018-12-12 15:30:00,255.44,255.98,255.39,255.65,9828.0,255.44,255.98,255.39,255.65,9828.0
2018-12-12 15:35:00,255.65,256.4,255.57,256.4,12517.0,255.65,256.4,255.57,256.4,12517.0
2018-12-12 15:40:00,256.34,256.46,255.95,256.07,15170.0,256.34,256.46,255.95,256.07,15170.0
2018-12-12 15:45:00,256.07,256.08,255.32,255.45,16007.0,256.07,256.08,255.32,255.45,16007.0
2018-12-12 15:50:00,255.46,255.71,255.33,255.56,22218.0,255.46,255.71,255.33,255.56,22218.0
2018-12-12 15:55:00,255.55,255.62,255.02,255.26,49718.0,255.55,255.62,255.02,255.26,49718.0
2018-12-13 09:30:00,255.73,256.24,254.7,255.41,16351.0,255.73,256.24,254.7,255.41,16351.0
2018-12-13 09:35:00,255.98,255.98,255.02,255.11,3000.0,255.98,255.98,255.02,255.11,3000.0
2018-12-13 09:40:00,255.11,255.21,254.6,254.79,16978.0,255.11,255.21,254.6,254.79,16978.0
2018-12-13 09:45:00,254.78,254.99,253.78,253.78,11733.0,254.78,254.99,253.78,253.78,11733.0
2018-12-13 09:50:00,253.72,253.72,252.46,252.72,12310.0,253.72,253.72,252.46,252.72,12310.0
2018-12-13 09:55:00,252.7,253.86,252.59,253.58,5163.0,252.7,253.86,252.59,253.58,5163.0
2018-12-13 10:00:00,253.68,255.21,253.19,255.21,9900.0,253.68,255.21,253.19,255.21,9900.0
2018-12-13 10:05:00,255.13,255.79,255.12,255.18,3705.0,255.13,255.79,255.12,255.18,3705.0
2018-12-13 10:10:00,255.17,255.18,254.55,254.78,10322.0,255.17,255.18,254.55,254.78,10322.0
2018-12-13 10:15:00,254.79,254.8,253.84,254.07,4800.0,254.79,254.8,253.84,254.07,4800.0
2018-12-13 10:20:00,254.12,254.12,252.74,252.74,8300.0,254.12,254.12,252.74,252.74,8300.0
2018-12-13 10:25:00,252.8,253.12,252.34,252.56,15379.0,252.8,253.12,252.34,252.56,15379.0
2018-12-13 10:30:00,252.5,252.92,252.33,252.46,14690.0,252.5,252.92,252.33,252.46,14690.0
2018-12-13 10:35:00,252.71,252.85,251.95,252.02,10850.0,252.71,252.85,251.95,252.02,10850.0
2018-12-13 10:40:00,251.85,252.84,251.57,252.84,16078.0,251.85,252.84,251.57,252.84,16078.0
2018-12-13 10:45:00,252.57,253.28,252.57,252.99,3400.0,252.57,253.28,252.57,252.99,3400.0
2018-12-13 10:50:00,252.65,252.82,251.82,252.67,8942.0,252.65,252.82,251.82,252.67,8942.0
2018-12-13 10:55:00,252.56,252.76,252.21,252.75,4500.0,252.56,252.76,252.21,252.75,4500.0
2018-12-13 11:00:00,252.7,252.7,251.68,252.23,5100.0,252.7,252.7,251.68,252.23,5100.0
2018-12-13 11:05:00,252.07,252.52,252.03,252.39,5600.0,252.07,252.52,252.03,252.39,5600.0
2018-12-13 11:10:00,252.63,252.63,252.08,252.32,9684.0,252.63,252.63,252.08,252.32,9684.0
2018-12-13 11:15:00,252.19,252.37,251.84,251.84,6298.0,252.19,252.37,251.84,251.84,6298.0
2018-12-13 11:20:00,251.79,252.12,251.65,251.89,7788.0,251.79,252.12,251.65,251.89,7788.0
2018-12-13 11:25:00,251.83,252.46,251.81,252.16,3500.0,251.83,252.46,251.81,252.16,3500.0
2018-12-13 11:30:00,252.06,252.62,251.91,252.62,8100.0,252.06,252.62,251.91,252.62,8100.0
2018-12-13 11:35:00,252.62,252.62,252.2,252.2,2624.0,252.62,252.62,252.2,252.2,2624.0
2018-12-13 11:40:00,252.27,253.15,252.15,253.15,5999.0,252.27,253.15,252.15,253.15,5999.0
2018-12-13 11:45:00,253.05,253.45,252.64,252.64,4174.0,253.05,253.45,252.64,252.64,4174.0
2018-12-13 11:50:00,252.45,252.46,252.02,252.23,3800.0,252.45,252.46,252.02,252.23,3800.0
2018-12-13 11:55:00,252.36,252.36,251.89,251.91,4300.0,252.36,252.36,251.89,251.91,4300.0
2018-12-13 12:00:00,251.9,252.01,251.57,251.84,9830.0,251.9,252.01,251.57,251.84,9830.0
2018-12-13 12:05:00,251.74,252.43,251.73,252.39,4782.0,251.74,252.43,251.73,252.39,4782.0
2018-12-13 12:10:00,252.2,252.44,251.9,252.22,6048.0,252.2,252.44,251.9,252.22,6048.0
2018-12-13 12:15:00,252.04,252.64,251.86,252.38,5672.0,252.04,252.64,251.86,252.38,5672.0
2018-12-13 12:20:00,252.45,252.45,251.93,252.06,2900.0,252.45,252.45,251.93,252.06,2900.0
2018-12-13 12:25:00,251.95,251.95,251.63,251.9,4400.0,251.95,251.95,251.63,251.9,4400.0
2018-12-13 12:30:00,251.93,252.39,251.93,252.26,5000.0,251.93,252.39,251.93,252.26,5000.0
2018-12-13 12:35:00,252.29,252.63,252.23,252.32,2805.0,252.29,252.63,252.23,252.32,2805.0
2018-12-13 12:40:00,252.58,252.58,251.79,251.79,2074.0,252.58,252.58,251.79,251.79,2074.0
2018-12-13 12:45:00,251.91,252.03,251.62,251.86,4600.0,251.91,252.03,251.62,251.86,4600.0
2018-12-13 12:50:00,251.92,251.92,251.36,251.45,3400.0,251.92,251.92,251.36,251.45,3400.0
2018-12-13 12:55:00,251.43,251.5,251.12,251.17,2222.0,251.43,251.5,251.12,251.17,2222.0
2018-12-13 13:00:00,251.09,251.19,250.86,251.1,11000.0,251.09,251.19,250.86,251.1,11000.0
2018-12-13 13:05:00,251.14,251.28,250.6,250.93,17442.0,251.14,251.28,250.6,250.93,17442.0
2018-12-13 13:10:00,250.9,251.15,250.63,251.15,2378.0,250.9,251.15,250.63,251.15,2378.0
2018-12-13 13:15:00,251.07,251.29,251.04,251.04,2364.0,251.07,251.29,251.04,251.04,2364.0
2018-12-13 13:20:00,251.06,251.53,251.06,251.15,6676.0,251.06,251.53,251.06,251.15,6676.0
2018-12-13 13:25:00,251.1,251.1,250.52,250.97,2410.0,251.1,251.1,250.52,250.97,2410.0
2018-12-13 13:30:00,251.18,251.64,251.18,251.57,3933.0,251.18,251.64,251.18,251.57,3933.0
2018-12-13 13:35:00,251.58,252.25,251.36,252.18,3300.0,251.58,252.25,251.36,252.18,3300.0
2018-12-13 13:40:00,252.42,252.42,251.82,251.82,4900.0,252.42,252.42,251.82,251.82,4900.0
2018-12-13 13:45:00,251.88,252.17,251.87,251.89,8317.0,251.88,252.17,251.87,251.89,8317.0
2018-12-13 13:50:00,251.84,251.89,251.41,251.52,2231.0,251.84,251.89,251.41,251.52,2231.0
2018-12-13 13:55:00,251.52,251.52,251.13,251.19,1449.0,251.52,251.52,251.13,251.19,1449.0
2018-12-13 14:00:00,251.21,251.43,251.17,251.28,3255.0,251.21,251.43,251.17,251.28,3255.0
2018-12-13 14:05:00,251.27,251.32,250.8,251.15,3410.0,251.27,251.32,250.8,251.15,3410.0
2018-12-13 14:10:00,250.92,251.25,250.81,251.25,3300.0,250.92,251.25,250.81,251.25,3300.0
2018-12-13 14:15:00,251.14,251.45,251.13,251.35,2100.0,251.14,251.45,251.13,251.35,2100.0
2018-12-13 14:20:00,251.18,251.39,251.12,251.31,3937.0,251.18,251.39,251.12,251.31,3937.0
2018-12-13 14:25:00,251.31,251.49,250.99,251.46,10600.0,251.31,251.49,250.99,251.46,10600.0
2018-12-13 14:30:00,251.5,251.65,251.25,251.61,4868.0,251.5,251.65,251.25,251.61,4868.0
2018-12-13 14:35:00,251.6,251.6,251.03,251.3,7127.0,251.6,251.6,251.03,251.3,7127.0
2018-12-13 14:40:00,251.44,251.47,250.94,250.95,1749.0,251.44,251.47,250.94,250.95,1749.0
2018-12-13 14:45:00,250.94,251.3,250.91,251.2,6837.0,250.94,251.3,250.91,251.2,6837.0
2018-12-13 14:50:00,251.37,251.66,251.29,251.6,5471.0,251.37,251.66,251.29,251.6,5471.0
2018-12-13 14:55:00,251.65,251.85,251.58,251.62,11400.0,251.65,251.85,251.58,251.62,11400.0
2018-12-13 15:00:00,251.69,251.7,251.2,251.24,3979.0,251.69,251.7,251.2,251.24,3979.0
2018-12-13 15:05:00,251.28,251.33,251.09,251.25,15700.0,251.28,251.33,251.09,251.25,15700.0
2018-12-13 15:10:00,251.05,251.76,251.05,251.6,9375.0,251.05,251.76,251.05,251.6,9375.0
2018-12-13 15:15:00,251.61,251.9,251.61,251.88,5264.0,251.61,251.9,251.61,251.88,5264.0
2018-12-13 15:20:00,251.95,251.95,251.69,251.69,4520.0,251.95,251.95,251.69,251.69,4520.0
2018-12-13 15:25:00,251.64,251.64,250.83,250.87,5600.0,251.64,251.64,250.83,250.87,5600.0
2018-12-13 15:30:00,250.87,251.16,250.74,251.02,7163.0,250.87,251.16,250.74,251.02,7163.0
2018-12-13 15:35:00,251.02,251.52,250.9,251.39,14750.0,251.02,251.52,250.9,251.39,14750.0
2018-12-13 15:40:00,251.62,252.0,251.55,251.79,7352.0,251.62,252.0,251.55,251.79,7352.0
2018-12-13 15:45:00,251.82,251.9,251.26,251.31,7117.0,251.82,251.9,251.26,251.31,7117.0
2018-12-13 15:50:00,251.31,251.46,251.26,251.31,17300.0,251.31,251.46,251.26,251.31,17300.0
2018-12-13 15:55:00,251.4,251.65,251.35,251.56,30411.0,251.4,251.65,251.35,251.56,30411.0
2018-12-14 09:30:00,249.2,249.54,248.46,249.47,22890.0,249.2,249.54,248.46,249.47,22890.0
2018-12-14 09:35:00,249.58,250.06,249.27,250.03,4600.0,249.58,250.06,249.27,250.03,4600.0
2018-12-14 09:40:00,249.86,250.52,249.08,250.52,3356.0,249.86,250.52,249.08,250.52,3356.0
2018-12-14 09:45:00,250.45,251.25,250.18,251.25,4000.0,250.45,251.25,250.18,251.25,4000.0
2018-12-14 09:50:00,250.86,251.04,250.18,250.68,2820.0,250.86,251.04,250.18,250.68,2820.0
2018-12-14 09:55:00,250.46,250.48,249.69,249.96,4163.0,250.46,250.48,249.69,249.96,4163.0
2018-12-14 10:00:00,249.99,250.15,249.67,249.85,4000.0,249.99,250.15,249.67,249.85,4000.0
2018-12-14 10:05:00,249.75,249.84,249.51,249.56,20000.0,249.75,249.84,249.51,249.56,20000.0
2018-12-14 10:10:00,249.83,250.36,249.83,250.04,4749.0,249.83,250.36,249.83,250.04,4749.0
2018-12-14 10:15:00,250.15,251.68,250.15,251.21,10000.0,250.15,251.68,250.15,251.21,10000.0
2018-12-14 10:20:00,251.42,251.68,250.95,251.34,1900.0,251.42,251.68,250.95,251.34,1900.0
2018-12-14 10:25:00,251.35,251.35,250.23,250.7,5910.0,251.35,251.35,250.23,250.7,5910.0
2018-12-14 10:30:00,250.4,250.4,248.72,249.24,18648.0,250.4,250.4,248.72,249.24,18648.0
2018-12-14 10:35:00,249.31,250.58,249.13,250.58,6084.0,249.31,250.58,249.13,250.58,6084.0
2018-12-14 10:40:00,250.82,251.3,250.46,250.46,2464.0,250.82,251.3,250.46,250.46,2464.0
2018-12-14 10:45:00,250.61,250.76,249.92,249.93,2801.0,250.61,250.76,249.92,249.93,2801.0
2018-12-14 10:50:00,249.97,250.44,249.67,250.44,4396.0,249.97,250.44,249.67,250.44,4396.0
2018-12-14 10:55:00,250.36,250.36,249.18,249.31,4140.0,250.36,250.36,249.18,249.31,4140.0
2018-12-14 11:00:00,249.48,250.62,249.46,250.53,4175.0,249.48,250.62,249.46,250.53,4175.0
2018-12-14 11:05:00,250.43,250.74,250.15,250.43,3177.0,250.43,250.74,250.15,250.43,3177.0
2018-12-14 11:10:00,250.48,250.66,249.66,249.92,2400.0,250.48,250.66,249.66,249.92,2400.0
2018-12-14 11:15:00,249.8,250.24,249.55,250.0,6311.0,249.8,250.24,249.55,250.0,6311.0
2018-12-14 11:20:00,250.01,250.13,249.48,249.68,5503.0,250.01,250.13,249.48,249.68,5503.0
2018-12-14 11:25:00,249.61,250.17,249.31,249.91,4099.0,249.61,250.17,249.31,249.91,4099.0
2018-12-14 11:30:00,250.14,250.78,250.14,250.77,3757.0,250.14,250.78,250.14,250.77,3757.0
2018-12-14 11:35:00,250.42,250.6,250.25,250.48,1948.0,250.42,250.6,250.25,250.48,1948.0
2018-12-14 11:40:00,250.39,250.61,250.12,250.28,2161.0,250.39,250.61,250.12,250.28,2161.0
2018-12-14 11:45:00,250.12,250.18,249.5,249.5,3666.0,250.12,250.18,249.5,249.5,3666.0
2018-12-14 11:50:00,249.35,249.35,248.56,248.56,6146.0,249.35,249.35,248.56,248.56,6146.0
2018-12-14 11:55:00,248.67,248.67,248.26,248.59,8240.0,248.67,248.67,248.26,248.59,8240.0
2018-12-14 12:00:00,248.59,248.83,248.55,248.83,4011.0,248.59,248.83,248.55,248.83,4011.0
2018-12-14 12:05:00,248.74,248.82,248.16,248.16,4851.0,248.74,248.82,248.16,248.16,4851.0
2018-12-14 12:10:00,248.11,248.42,247.87,248.08,2582.0,248.11,248.42,247.87,248.08,2582.0
2018-12-14 12:15:00,248.08,248.84,248.07,248.65,4816.0,248.08,248.84,248.07,248.65,4816.0
2018-12-14 12:20:00,248.54,248.54,247.84,247.84,8461.0,248.54,248.54,247.84,247.84,8461.0
2018-12-14 12:25:00,247.84,248.12,247.71,248.02,4642.0,247.84,248.12,247.71,248.02,4642.0
2018-12-14 12:30:00,248.07,248.37,248.07,248.19,2898.0,248.07,248.37,248.07,248.19,2898.0
2018-12-14 12:35:00,248.06,248.36,247.93,248.34,7300.0,248.06,248.36,247.93,248.34,7300.0
2018-12-14 12:40:00,248.15,248.22,247.97,248.02,4102.0,248.15,248.22,247.97,248.02,4102.0
2018-12-14 12:45:00,248.02,248.09,247.63,247.69,3701.0,248.02,248.09,247.63,247.69,3701.0
2018-12-14 12:50:00,247.67,248.04,247.57,248.04,4151.0,247.67,248.04,247.57,248.04,4151.0
2018-12-14 12:55:00,248.08,248.62,247.97,248.15,12291.0,248.08,248.62,247.97,248.15,12291.0
2018-12-14 13:00:00,248.08,248.24,247.94,248.18,5401.0,248.08,248.24,247.94,248.18,5401.0
2018-12-14 13:05:00,248.06,249.23,248.06,248.95,3300.0,248.06,249.23,248.06,248.95,3300.0
2018-12-14 13:10:00,249.18,249.6,248.96,249.49,2792.0,249.18,249.6,248.96,249.49,2792.0
2018-12-14 13:15:00,249.37,249.57,249.16,249.38,4400.0,249.37,249.57,249.16,249.38,4400.0
2018-12-14 13:20:00,249.41,249.51,249.16,249.16,6000.0,249.41,249.51,249.16,249.16,6000.0
2018-12-14 13:25:00,249.18,249.25,248.94,248.94,4270.0,249.18,249.25,248.94,248.94,4270.0
2018-12-14 13:30:00,248.88,248.88,248.08,248.34,3100.0,248.88,248.88,248.08,248.34,3100.0
2018-12-14 13:35:00,248.21,248.54,248.21,248.46,7267.0,248.21,248.54,248.21,248.46,7267.0
2018-12-14 13:40:00,248.55,248.69,248.38,248.59,4000.0,248.55,248.69,248.38,248.59,4000.0
2018-12-14 13:45:00,248.68,248.86,248.25,248.25,3900.0,248.68,248.86,248.25,248.25,3900.0
2018-12-14 13:50:00,248.11,248.25,247.96,247.96,2500.0,248.11,248.25,247.96,247.96,2500.0
2018-12-14 13:55:00,247.94,247.94,247.48,247.56,4292.0,247.94,247.94,247.48,247.56,4292.0
2018-12-14 14:00:00,247.75,247.93,247.56,247.77,5502.0,247.75,247.93,247.56,247.77,5502.0
2018-12-14 14:05:00,247.75,248.03,247.7,247.93,6364.0,247.75,248.03,247.7,247.93,6364.0
2018-12-14 14:10:00,247.91,248.22,247.78,248.18,9704.0,247.91,248.22,247.78,248.18,9704.0
2018-12-14 14:15:00,248.42,248.98,248.28,248.92,5550.0,248.42,248.98,248.28,248.92,5550.0
2018-12-14 14:20:00,249.0,249.62,248.91,249.47,4756.0,249.0,249.62,248.91,249.47,4756.0
2018-12-14 14:25:00,249.56,250.04,249.37,249.91,10978.0,249.56,250.04,249.37,249.91,10978.0
2018-12-14 14:30:00,249.99,250.18,249.72,249.8,9531.0,249.99,250.18,249.72,249.8,9531.0
2018-12-14 14:35:00,249.76,249.76,248.55,248.74,10052.0,249.76,249.76,248.55,248.74,10052.0
2018-12-14 14:40:00,248.63,248.89,248.35,248.71,13542.0,248.63,248.89,248.35,248.71,13542.0
2018-12-14 14:45:00,248.75,248.91,248.58,248.73,10403.0,248.75,248.91,248.58,248.73,10403.0
2018-12-14 14:50:00,248.73,248.8,248.03,248.14,5369.0,248.73,248.8,248.03,248.14,5369.0
2018-12-14 14:55:00,248.11,248.35,247.36,247.44,23300.0,248.11,248.35,247.36,247.44,23300.0
2018-12-14 15:00:00,247.38,248.13,247.38,247.74,5340.0,247.38,248.13,247.38,247.74,5340.0
2018-12-14 15:05:00,247.79,248.04,247.51,247.51,2864.0,247.79,248.04,247.51,247.51,2864.0
2018-12-14 15:10:00,247.68,248.45,247.67,248.22,5600.0,247.68,248.45,247.67,248.22,5600.0
2018-12-14 15:15:00,248.18,248.56,248.07,248.44,3572.0,248.18,248.56,248.07,248.44,3572.0
2018-12-14 15:20:00,248.34,248.34,247.83,247.83,4000.0,248.34,248.34,247.83,247.83,4000.0
2018-12-14 15:25:00,247.83,248.04,247.65,247.65,4076.0,247.83,248.04,247.65,247.65,4076.0
2018-12-14 15:30:00,247.58,247.67,246.85,247.15,16353.0,247.58,247.67,246.85,247.15,16353.0
2018-12-14 15:35:00,247.15,247.47,246.95,246.95,20761.0,247.15,247.47,246.95,246.95,20761.0
2018-12-14 15:40:00,246.93,246.94,246.36,246.48,6036.0,246.93,246.94,246.36,246.48,6036.0
2018-12-14 15:45:00,246.43,246.59,246.06,246.28,13823.0,246.43,246.59,246.06,246.28,13823.0
2018-12-14 15:50:00,246.28,246.51,246.04,246.32,19232.0,246.28,246.51,246.04,246.32,19232.0
2018-12-14 15:55:00,246.44,247.49,246.44,246.85,54689.0,246.44,247.49,246.44,246.85,54689.0
2018-12-17 09:30:00,245.56,246.62,243.6,244.87,16046.0,245.56,246.62,243.6,244.87,16046.0
2018-12-17 09:35:00,244.94,246.01,243.3,244.4,16485.0,244.94,246.01,243.3,244.4,16485.0
2018-12-17 09:40:00,244.08,244.28,242.43,242.8,4568.0,244.08,244.28,242.43,242.8,4568.0
2018-12-17 09:45:00,242.83,243.37,242.52,242.69,4539.0,242.83,243.37,242.52,242.69,4539.0
2018-12-17 09:50:00,242.58,242.9,242.0,242.48,4200.0,242.58,242.9,242.0,242.48,4200.0
2018-12-17 09:55:00,242.52,244.72,242.52,244.25,2700.0,242.52,244.72,242.52,244.25,2700.0
2018-12-17 10:00:00,244.68,244.68,242.85,242.85,2181.0,244.68,244.68,242.85,242.85,2181.0
2018-12-17 10:05:00,242.93,243.72,242.68,243.72,4220.0,242.93,243.72,242.68,243.72,4220.0
2018-12-17 10:10:00,243.78,244.69,243.78,244.31,7295.0,243.78,244.69,243.78,244.31,7295.0
2018-12-17 10:15:00,244.36,244.65,243.55,243.62,2000.0,244.36,244.65,243.55,243.62,2000.0
2018-12-17 10:20:00,244.08,245.12,243.68,244.98,10200.0,244.08,245.12,243.68,244.98,10200.0
2018-12-17 10:25:00,244.98,245.99,244.92,245.22,4740.0,244.98,245.99,244.92,245.22,4740.0
2018-12-17 10:30:00,245.01,245.33,244.66,244.73,13237.0,245.01,245.33,244.66,244.73,13237.0
2018-12-17 10:35:00,244.69,245.1,244.53,244.97,20106.0,244.69,245.1,244.53,244.97,20106.0
2018-12-17 10:40:00,244.87,246.66,244.73,246.66,15299.0,244.87,246.66,244.73,246.66,15299.0
2018-12-17 10:45:00,246.36,246.91,246.12,246.7,8201.0,246.36,246.91,246.12,246.7,8201.0
2018-12-17 10:50:00,246.68,247.05,246.52,246.81,10929.0,246.68,247.05,246.52,246.81,10929.0
2018-12-17 10:55:00,246.85,247.69,246.67,247.14,9943.0,246.85,247.69,246.67,247.14,9943.0
2018-12-17 11:00:00,247.11,247.48,246.88,247.26,5500.0,247.11,247.48,246.88,247.26,5500.0
2018-12-17 11:05:00,247.27,248.27,247.14,248.26,12237.0,247.27,248.27,247.14,248.26,12237.0
2018-12-17 11:10:00,248.26,248.52,247.3,247.38,11009.0,248.26,248.52,247.3,247.38,11009.0
2018-12-17 11:15:00,247.39,247.39,246.52,246.59,3478.0,247.39,247.39,246.52,246.59,3478.0
2018-12-17 11:20:00,246.66,247.42,246.66,247.42,6720.0,246.66,247.42,246.66,247.42,6720.0
2018-12-17 11:25:00,247.57,247.66,247.2,247.2,3629.0,247.57,247.66,247.2,247.2,3629.0
2018-12-17 11:30:00,247.36,247.45,246.7,247.25,4000.0,247.36,247.45,246.7,247.25,4000.0
2018-12-17 11:35:00,247.1,247.1,246.7,246.95,4600.0,247.1,247.1,246.7,246.95,4600.0
2018-12-17 11:40:00,246.83,247.05,246.1,246.1,1961.0,246.83,247.05,246.1,246.1,1961.0
2018-12-17 11:45:00,246.26,247.29,246.18,247.29,4180.0,246.26,247.29,246.18,247.29,4180.0
2018-12-17 11:50:00,247.31,247.32,246.72,247.19,3200.0,247.31,247.32,246.72,247.19,3200.0
2018-12-17 11:55:00,247.33,247.52,246.67,247.14,4934.0,247.33,247.52,246.67,247.14,4934.0
2018-12-17 12:00:00,247.09,247.45,247.09,247.36,2164.0,247.09,247.45,247.09,247.36,2164.0
2018-12-17 12:05:00,247.16,247.16,246.23,246.25,2592.0,247.16,247.16,246.23,246.25,2592.0
2018-12-17 12:10:00,246.26,246.54,245.94,246.0,4064.0,246.26,246.54,245.94,246.0,4064.0
2018-12-17 12:15:00,246.14,246.29,245.67,245.85,4633.0,246.14,246.29,245.67,245.85,4633.0
2018-12-17 12:20:00,245.92,245.94,245.39,245.41,1758.0,245.92,245.94,245.39,245.41,1758.0
2018-12-17 12:25:00,245.53,245.81,245.41,245.72,2891.0,245.53,245.81,245.41,245.72,2891.0
2018-12-17 12:30:00,245.6,245.6,245.23,245.23,9475.0,245.6,245.6,245.23,245.23,9475.0
2018-12-17 12:35:00,245.23,245.39,245.08,245.19,5097.0,245.23,245.39,245.08,245.19,5097.0
2018-12-17 12:40:00,245.19,245.35,244.94,245.16,14096.0,245.19,245.35,244.94,245.16,14096.0
2018-12-17 12:45:00,245.13,245.49,245.13,245.46,12297.0,245.13,245.49,245.13,245.46,12297.0
2018-12-17 12:50:00,245.37,245.38,243.35,243.35,5500.0,245.37,245.38,243.35,243.35,5500.0
2018-12-17 12:55:00,243.36,244.75,243.35,244.52,20031.0,243.36,244.75,243.35,244.52,20031.0
2018-12-17 13:00:00,244.52,244.93,243.96,244.0,7705.0,244.52,244.93,243.96,244.0,7705.0
2018-12-17 13:05:00,244.09,244.76,244.09,244.43,6247.0,244.09,244.76,244.09,244.43,6247.0
2018-12-17 13:10:00,244.17,244.47,244.17,244.47,3317.0,244.17,244.47,244.17,244.47,3317.0
2018-12-17 13:15:00,244.39,244.55,244.28,244.44,5458.0,244.39,244.55,244.28,244.44,5458.0
2018-12-17 13:20:00,244.28,244.94,244.09,244.94,6200.0,244.28,244.94,244.09,244.94,6200.0
2018-12-17 13:25:00,244.93,245.05,244.65,244.84,2891.0,244.93,245.05,244.65,244.84,2891.0
2018-12-17 13:30:00,244.72,244.95,243.96,244.01,3292.0,244.72,244.95,243.96,244.01,3292.0
2018-12-17 13:35:00,243.63,243.93,243.12,243.27,2950.0,243.63,243.93,243.12,243.27,2950.0
2018-12-17 13:40:00,243.21,243.81,243.21,243.69,4243.0,243.21,243.81,243.21,243.69,4243.0
2018-12-17 13:45:00,243.41,243.65,243.06,243.46,5316.0,243.41,243.65,243.06,243.46,5316.0
2018-12-17 13:50:00,243.31,243.8,243.2,243.67,3121.0,243.31,243.8,243.2,243.67,3121.0
2018-12-17 13:55:00,243.72,243.96,243.13,243.13,2674.0,243.72,243.96,243.13,243.13,2674.0
2018-12-17 14:00:00,243.12,243.38,242.15,242.38,4900.0,243.12,243.38,242.15,242.38,4900.0
2018-12-17 14:05:00,242.09,242.46,242.02,242.46,2100.0,242.09,242.46,242.02,242.46,2100.0
2018-12-17 14:10:00,242.3,242.75,242.24,242.54,12625.0,242.3,242.75,242.24,242.54,12625.0
2018-12-17 14:15:00,242.69,243.0,242.51,242.76,11192.0,242.69,243.0,242.51,242.76,11192.0
2018-12-17 14:20:00,243.0,243.19,242.32,242.53,6936.0,243.0,243.19,242.32,242.53,6936.0
2018-12-17 14:25:00,242.37,242.72,242.1,242.14,4759.0,242.37,242.72,242.1,242.14,4759.0
2018-12-17 14:30:00,242.33,242.98,242.19,242.6,4904.0,242.33,242.98,242.19,242.6,4904.0
2018-12-17 14:35:00,242.6,242.69,242.36,242.63,3462.0,242.6,242.69,242.36,242.63,3462.0
2018-12-17 14:40:00,242.49,243.08,242.45,242.68,14233.0,242.49,243.08,242.45,242.68,14233.0
2018-12-17 14:45:00,242.76,243.22,242.76,242.94,4402.0,242.76,243.22,242.76,242.94,4402.0
2018-12-17 14:50:00,242.87,242.94,242.25,242.25,4525.0,242.87,242.94,242.25,242.25,4525.0
2018-12-17 14:55:00,242.24,242.39,242.13,242.3,3307.0,242.24,242.39,242.13,242.3,3307.0
2018-12-17 15:00:00,242.2,242.2,241.51,241.52,6596.0,242.2,242.2,241.51,241.52,6596.0
2018-12-17 15:05:00,241.54,242.29,241.49,241.72,5580.0,241.54,242.29,241.49,241.72,5580.0
2018-12-17 15:10:00,241.87,242.79,241.87,242.18,5871.0,241.87,242.79,241.87,242.18,5871.0
2018-12-17 15:15:00,242.17,242.41,241.95,241.99,7663.0,242.17,242.41,241.95,241.99,7663.0
2018-12-17 15:20:00,241.93,242.08,241.05,241.16,7700.0,241.93,242.08,241.05,241.16,7700.0
2018-12-17 15:25:00,241.04,241.19,240.55,240.8,13365.0,241.04,241.19,240.55,240.8,13365.0
2018-12-17 15:30:00,240.96,241.38,240.57,241.02,15756.0,240.96,241.38,240.57,241.02,15756.0
2018-12-17 15:35:00,241.01,241.35,240.81,241.13,11705.0,241.01,241.35,240.81,241.13,11705.0
2018-12-17 15:40:00,241.13,241.18,240.91,241.15,9524.0,241.13,241.18,240.91,241.15,9524.0
2018-12-17 15:45:00,241.04,241.47,240.5,240.69,20054.0,241.04,241.47,240.5,240.69,20054.0
2018-12-17 15:50:00,240.76,241.6,240.66,241.6,19884.0,240.76,241.6,240.66,241.6,19884.0
2018-12-17 15:55:00,241.63,242.21,241.33,242.06,31144.0,241.63,242.21,241.33,242.06,31144.0
2018-12-18 09:30:00,244.78,244.88,243.3,244.78,13698.0,244.78,244.88,243.3,244.78,13698.0
2018-12-18 09:35:00,244.52,247.48,244.3,247.05,9740.0,244.52,247.48,244.3,247.05,9740.0
2018-12-18 09:40:00,247.12,248.74,245.38,247.75,20850.0,247.12,248.74,245.38,247.75,20850.0
2018-12-18 09:45:00,248.3,248.95,247.25,247.37,26256.0,248.3,248.95,247.25,247.37,26256.0
2018-12-18 09:50:00,247.25,247.25,245.91,245.91,4458.0,247.25,247.25,245.91,245.91,4458.0
2018-12-18 09:55:00,246.15,246.39,245.06,246.15,4212.0,246.15,246.39,245.06,246.15,4212.0
2018-12-18 10:00:00,246.08,247.12,245.63,246.53,11968.0,246.08,247.12,245.63,246.53,11968.0
2018-12-18 10:05:00,246.36,246.36,245.02,245.25,6399.0,246.36,246.36,245.02,245.25,6399.0
2018-12-18 10:10:00,245.03,245.41,244.06,244.61,8342.0,245.03,245.41,244.06,244.61,8342.0
2018-12-18 10:15:00,244.82,245.0,244.54,244.78,2731.0,244.82,245.0,244.54,244.78,2731.0
2018-12-18 10:20:00,244.53,244.71,243.51,243.89,5355.0,244.53,244.71,243.51,243.89,5355.0
2018-12-18 10:25:00,243.56,243.75,243.13,243.13,3944.0,243.56,243.75,243.13,243.13,3944.0
2018-12-18 10:30:00,243.3,243.55,243.25,243.33,3508.0,243.3,243.55,243.25,243.33,3508.0
2018-12-18 10:35:00,243.54,243.54,242.76,242.99,3389.0,243.54,243.54,242.76,242.99,3389.0
2018-12-18 10:40:00,243.02,243.19,242.11,242.34,13018.0,243.02,243.19,242.11,242.34,13018.0
2018-12-18 10:45:00,242.32,242.4,242.15,242.3,3049.0,242.32,242.4,242.15,242.3,3049.0
2018-12-18 10:50:00,242.3,242.3,241.15,241.15,15590.0,242.3,242.3,241.15,241.15,15590.0
2018-12-18 10:55:00,241.41,241.67,240.69,240.92,22958.0,241.41,241.67,240.69,240.92,22958.0
2018-12-18 11:00:00,241.08,241.23,240.78,240.93,5246.0,241.08,241.23,240.78,240.93,5246.0
2018-12-18 11:05:00,240.98,240.98,240.12,240.14,4080.0,240.98,240.98,240.12,240.14,4080.0
2018-12-18 11:10:00,240.08,240.11,239.35,239.5,7100.0,240.08,240.11,239.35,239.5,7100.0
2018-12-18 11:15:00,239.22,239.64,238.68,238.69,9227.0,239.22,239.64,238.68,238.69,9227.0
2018-12-18 11:20:00,238.69,238.88,238.09,238.09,5600.0,238.69,238.88,238.09,238.09,5600.0
2018-12-18 11:25:00,237.9,238.16,237.55,238.16,7352.0,237.9,238.16,237.55,238.16,7352.0
2018-12-18 11:30:00,238.26,239.76,238.2,239.76,5278.0,238.26,239.76,238.2,239.76,5278.0
2018-12-18 11:35:00,239.33,239.5,239.04,239.19,2341.0,239.33,239.5,239.04,239.19,2341.0
2018-12-18 11:40:00,238.98,239.11,238.3,238.3,3215.0,238.98,239.11,238.3,238.3,3215.0
2018-12-18 11:45:00,238.27,238.63,238.14,238.43,6100.0,238.27,238.63,238.14,238.43,6100.0
2018-12-18 11:50:00,238.33,238.74,237.71,238.73,9050.0,238.33,238.74,237.71,238.73,9050.0
2018-12-18 11:55:00,238.91,238.91,237.75,237.75,4500.0,238.91,238.91,237.75,237.75,4500.0
2018-12-18 12:00:00,238.07,238.67,238.0,238.61,8250.0,238.07,238.67,238.0,238.61,8250.0
2018-12-18 12:05:00,238.8,239.6,238.74,239.47,7832.0,238.8,239.6,238.74,239.47,7832.0
2018-12-18 12:10:00,239.6,240.33,239.59,240.33,16051.0,239.6,240.33,239.59,240.33,16051.0
2018-12-18 12:15:00,240.27,240.36,239.8,240.12,3302.0,240.27,240.36,239.8,240.12,3302.0
2018-12-18 12:20:00,240.1,240.68,239.99,240.47,6100.0,240.1,240.68,239.99,240.47,6100.0
2018-12-18 12:25:00,240.48,240.66,239.04,239.17,25572.0,240.48,240.66,239.04,239.17,25572.0
2018-12-18 12:30:00,239.26,241.42,239.17,241.12,40317.0,239.26,241.42,239.17,241.12,40317.0
2018-12-18 12:35:00,240.89,240.89,240.56,240.66,1805.0,240.89,240.89,240.56,240.66,1805.0
2018-12-18 12:40:00,240.76,240.76,239.81,239.81,3997.0,240.76,240.76,239.81,239.81,3997.0
2018-12-18 12:45:00,240.04,240.05,239.64,239.89,10194.0,240.04,240.05,239.64,239.89,10194.0
2018-12-18 12:50:00,239.91,240.49,239.91,240.44,2900.0,239.91,240.49,239.91,240.44,2900.0
2018-12-18 12:55:00,240.51,240.94,240.51,240.85,3481.0,240.51,240.94,240.51,240.85,3481.0
2018-12-18 13:00:00,240.76,240.86,239.98,240.47,11862.0,240.76,240.86,239.98,240.47,11862.0
2018-12-18 13:05:00,240.43,240.58,239.93,240.5,6666.0,240.43,240.58,239.93,240.5,6666.0
2018-12-18 13:10:00,240.59,240.94,240.54,240.93,3190.0,240.59,240.94,240.54,240.93,3190.0
2018-12-18 13:15:00,240.92,240.94,240.13,240.13,4150.0,240.92,240.94,240.13,240.13,4150.0
2018-12-18 13:20:00,240.14,240.46,240.0,240.32,3942.0,240.14,240.46,240.0,240.32,3942.0
2018-12-18 13:25:00,240.16,240.27,239.82,239.82,7290.0,240.16,240.27,239.82,239.82,7290.0
2018-12-18 13:30:00,239.58,240.22,239.45,239.82,8844.0,239.58,240.22,239.45,239.82,8844.0
2018-12-18 13:35:00,240.03,240.12,239.84,239.95,2743.0,240.03,240.12,239.84,239.95,2743.0
2018-12-18 13:40:00,239.8,239.97,239.68,239.78,3300.0,239.8,239.97,239.68,239.78,3300.0
2018-12-18 13:45:00,239.95,241.0,239.87,241.0,7085.0,239.95,241.0,239.87,241.0,7085.0
2018-12-18 13:50:00,240.9,240.95,239.71,240.15,4461.0,240.9,240.95,239.71,240.15,4461.0
2018-12-18 13:55:00,239.99,239.99,239.47,239.47,3472.0,239.99,239.99,239.47,239.47,3472.0
2018-12-18 14:00:00,239.54,239.98,239.5,239.92,6046.0,239.54,239.98,239.5,239.92,6046.0
2018-12-18 14:05:00,239.84,240.45,239.48,240.45,4221.0,239.84,240.45,239.48,240.45,4221.0
2018-12-18 14:10:00,240.51,240.58,240.25,240.47,3700.0,240.51,240.58,240.25,240.47,3700.0
2018-12-18 14:15:00,240.47,240.58,239.92,239.92,5456.0,240.47,240.58,239.92,239.92,5456.0
2018-12-18 14:20:00,239.99,240.13,239.56,240.06,4300.0,239.99,240.13,239.56,240.06,4300.0
2018-12-18 14:25:00,240.19,240.56,240.19,240.41,3550.0,240.19,240.56,240.19,240.41,3550.0
2018-12-18 14:30:00,240.37,240.48,239.79,239.79,4700.0,240.37,240.48,239.79,239.79,4700.0
2018-12-18 14:35:00,239.68,240.0,239.28,239.63,8998.0,239.68,240.0,239.28,239.63,8998.0
2018-12-18 14:40:00,239.68,239.95,238.44,238.69,5435.0,239.68,239.95,238.44,238.69,5435.0
2018-12-18 14:45:00,238.83,239.05,238.57,239.01,3195.0,238.83,239.05,238.57,239.01,3195.0
2018-12-18 14:50:00,239.11,239.56,238.8,239.24,7319.0,239.11,239.56,238.8,239.24,7319.0
2018-12-18 14:55:00,239.38,239.54,238.7,238.91,7179.0,239.38,239.54,238.7,238.91,7179.0
2018-12-18 15:00:00,238.62,238.95,238.09,238.35,12400.0,238.62,238.95,238.09,238.35,12400.0
2018-12-18 15:05:00,238.1,239.5,238.1,238.87,11186.0,238.1,239.5,238.1,238.87,11186.0
2018-12-18 15:10:00,239.09,239.09,238.65,238.91,3595.0,239.09,239.09,238.65,238.91,3595.0
2018-12-18 15:15:00,238.97,239.94,238.65,239.73,6145.0,238.97,239.94,238.65,239.73,6145.0
2018-12-18 15:20:00,239.71,239.79,239.1,239.29,14375.0,239.71,239.79,239.1,239.29,14375.0
2018-12-18 15:25:00,239.34,239.59,238.66,239.59,16711.0,239.34,239.59,238.66,239.59,16711.0
2018-12-18 15:30:00,239.65,240.91,239.65,240.48,16275.0,239.65,240.91,239.65,240.48,16275.0
2018-12-18 15:35:00,240.58,240.76,240.49,240.49,11478.0,240.58,240.76,240.49,240.49,11478.0
2018-12-18 15:40:00,240.46,241.29,240.45,241.17,15397.0,240.46,241.29,240.45,241.17,15397.0
2018-12-18 15:45:00,241.18,242.43,241.1,242.3,19183.0,241.18,242.43,241.1,242.3,19183.0
2018-12-18 15:50:00,242.27,242.37,241.92,242.24,18715.0,242.27,242.37,241.92,242.24,18715.0
2018-12-18 15:55:00,242.26,242.28,240.84,241.02,34339.0,242.26,242.28,240.84,241.02,34339.0
2018-12-19 09:30:00,243.86,245.05,243.86,244.05,12354.0,243.86,245.05,243.86,244.05,12354.0
2018-12-19 09:35:00,244.2,244.42,243.0,243.36,3100.0,244.2,244.42,243.0,243.36,3100.0
2018-12-19 09:40:00,244.25,244.54,244.01,244.06,2162.0,244.25,244.54,244.01,244.06,2162.0
2018-12-19 09:45:00,243.83,244.61,243.83,244.37,3700.0,243.83,244.61,243.83,244.37,3700.0
2018-12-19 09:50:00,244.33,244.56,243.61,244.56,4014.0,244.33,244.56,243.61,244.56,4014.0
2018-12-19 09:55:00,244.42,246.39,244.42,246.0,16657.0,244.42,246.39,244.42,246.0,16657.0
2018-12-19 10:00:00,245.87,245.99,244.95,245.2,3100.0,245.87,245.99,244.95,245.2,3100.0
2018-12-19 10:05:00,245.0,245.71,244.81,245.71,8511.0,245.0,245.71,244.81,245.71,8511.0
2018-12-19 10:10:00,245.66,245.73,244.83,244.97,11695.0,245.66,245.73,244.83,244.97,11695.0
2018-12-19 10:15:00,245.19,245.98,245.01,245.95,40691.0,245.19,245.98,245.01,245.95,40691.0
2018-12-19 10:20:00,245.53,246.73,245.01,245.09,16543.0,245.53,246.73,245.01,245.09,16543.0
2018-12-19 10:25:00,244.89,245.47,244.37,245.18,8800.0,244.89,245.47,244.37,245.18,8800.0
2018-12-19 10:30:00,245.43,245.53,244.1,244.38,6610.0,245.43,245.53,244.1,244.38,6610.0
2018-12-19 10:35:00,244.33,245.68,244.32,245.68,5900.0,244.33,245.68,244.32,245.68,5900.0
2018-12-19 10:40:00,245.55,246.28,245.41,246.0,21242.0,245.55,246.28,245.41,246.0,21242.0
2018-12-19 10:45:00,246.08,246.66,246.02,246.38,21054.0,246.08,246.66,246.02,246.38,21054.0
2018-12-19 10:50:00,246.29,247.0,246.29,246.96,9878.0,246.29,247.0,246.29,246.96,9878.0
2018-12-19 10:55:00,246.96,247.12,246.62,247.0,37119.0,246.96,247.12,246.62,247.0,37119.0
2018-12-19 11:00:00,247.14,247.14,246.08,246.24,6471.0,247.14,247.14,246.08,246.24,6471.0
2018-12-19 11:05:00,246.37,246.82,245.39,245.39,6600.0,246.37,246.82,245.39,245.39,6600.0
2018-12-19 11:10:00,245.66,246.03,245.38,245.66,3622.0,245.66,246.03,245.38,245.66,3622.0
2018-12-19 11:15:00,245.65,245.83,245.11,245.64,7290.0,245.65,245.83,245.11,245.64,7290.0
2018-12-19 11:20:00,245.71,246.02,245.14,245.14,5412.0,245.71,246.02,245.14,245.14,5412.0
2018-12-19 11:25:00,244.94,245.65,244.92,245.65,14200.0,244.94,245.65,244.92,245.65,14200.0
2018-12-19 11:30:00,245.61,245.76,244.91,245.03,5982.0,245.61,245.76,244.91,245.03,5982.0
2018-12-19 11:35:00,244.99,245.3,244.84,244.84,13496.0,244.99,245.3,244.84,244.84,13496.0
2018-12-19 11:40:00,244.94,245.15,244.45,244.56,5720.0,244.94,245.15,244.45,244.56,5720.0
2018-12-19 11:45:00,244.44,244.51,244.12,244.47,5249.0,244.44,244.51,244.12,244.47,5249.0
2018-12-19 11:50:00,244.67,245.25,244.67,244.89,5060.0,244.67,245.25,244.67,244.89,5060.0
2018-12-19 11:55:00,244.92,244.94,244.56,244.74,3728.0,244.92,244.94,244.56,244.74,3728.0
2018-12-19 12:00:00,244.66,244.73,244.17,244.17,4738.0,244.66,244.73,244.17,244.17,4738.0
2018-12-19 12:05:00,244.23,244.53,243.34,243.81,12509.0,244.23,244.53,243.34,243.81,12509.0
2018-12-19 12:10:00,243.99,244.0,243.45,243.45,8300.0,243.99,244.0,243.45,243.45,8300.0
2018-12-19 12:15:00,243.66,244.15,243.52,244.01,10408.0,243.66,244.15,243.52,244.01,10408.0
2018-12-19 12:20:00,243.86,244.27,243.71,244.16,5189.0,243.86,244.27,243.71,244.16,5189.0
2018-12-19 12:25:00,244.43,244.55,243.7,243.7,3621.0,244.43,244.55,243.7,243.7,3621.0
2018-12-19 12:30:00,243.61,244.04,243.6,244.04,2000.0,243.61,244.04,243.6,244.04,2000.0
2018-12-19 12:35:00,244.14,245.07,244.12,245.05,14237.0,244.14,245.07,244.12,245.05,14237.0
2018-12-19 12:40:00,245.15,245.4,245.14,245.15,17400.0,245.15,245.4,245.14,245.15,17400.0
2018-12-19 12:45:00,245.09,245.16,244.71,245.03,9671.0,245.09,245.16,244.71,245.03,9671.0
2018-12-19 12:50:00,244.93,245.08,244.04,244.24,3177.0,244.93,245.08,244.04,244.24,3177.0
2018-12-19 12:55:00,244.14,244.29,243.89,244.06,9616.0,244.14,244.29,243.89,244.06,9616.0
2018-12-19 13:00:00,244.06,244.11,243.81,244.08,5390.0,244.06,244.11,243.81,244.08,5390.0
2018-12-19 13:05:00,244.23,244.28,243.82,243.88,4140.0,244.23,244.28,243.82,243.88,4140.0
2018-12-19 13:10:00,243.88,244.0,243.4,243.46,3783.0,243.88,244.0,243.4,243.46,3783.0
2018-12-19 13:15:00,243.4,244.48,243.18,244.48,7315.0,243.4,244.48,243.18,244.48,7315.0
2018-12-19 13:20:00,244.48,244.48,243.58,243.58,2900.0,244.48,244.48,243.58,243.58,2900.0
2018-12-19 13:25:00,243.56,244.23,243.56,243.92,3200.0,243.56,244.23,243.56,243.92,3200.0
2018-12-19 13:30:00,244.51,244.57,244.22,244.56,2757.0,244.51,244.57,244.22,244.56,2757.0
2018-12-19 13:35:00,244.47,244.99,244.24,244.99,6000.0,244.47,244.99,244.24,244.99,6000.0
2018-12-19 13:40:00,244.93,245.57,244.93,245.45,3525.0,244.93,245.57,244.93,245.45,3525.0
2018-12-19 13:45:00,245.43,245.77,245.3,245.34,4576.0,245.43,245.77,245.3,245.34,4576.0
2018-12-19 13:50:00,245.62,245.84,244.69,245.1,3075.0,245.62,245.84,244.69,245.1,3075.0
2018-12-19 13:55:00,244.98,246.32,244.98,246.05,4653.0,244.98,246.32,244.98,246.05,4653.0
2018-12-19 14:00:00,246.98,246.98,242.18,242.67,12235.0,246.98,246.98,242.18,242.67,12235.0
2018-12-19 14:05:00,242.31,243.16,241.45,242.4,13785.0,242.31,243.16,241.45,242.4,13785.0
2018-12-19 14:10:00,242.71,242.71,240.85,241.86,6900.0,242.71,242.71,240.85,241.86,6900.0
2018-12-19 14:15:00,241.72,242.68,241.72,242.57,2400.0,241.72,242.68,241.72,242.57,2400.0
2018-12-19 14:20:00,242.46,242.86,241.83,242.83,5385.0,242.46,242.86,241.83,242.83,5385.0
2018-12-19 14:25:00,242.69,243.15,242.35,242.52,4433.0,242.69,243.15,242.35,242.52,4433.0
2018-12-19 14:30:00,242.74,244.03,242.58,243.49,4500.0,242.74,244.03,242.58,243.49,4500.0
2018-12-19 14:35:00,243.33,243.85,242.63,243.37,5356.0,243.33,243.85,242.63,243.37,5356.0
2018-12-19 14:40:00,243.19,243.19,240.06,240.06,7019.0,243.19,243.19,240.06,240.06,7019.0
2018-12-19 14:45:00,240.04,242.05,239.87,241.88,21015.0,240.04,242.05,239.87,241.88,21015.0
2018-12-19 14:50:00,241.87,242.37,240.36,241.31,31514.0,241.87,242.37,240.36,241.31,31514.0
2018-12-19 14:55:00,241.31,241.39,239.04,239.83,34722.0,241.31,241.39,239.04,239.83,34722.0
2018-12-19 15:00:00,240.05,240.05,238.05,238.32,24983.0,240.05,240.05,238.05,238.32,24983.0
2018-12-19 15:05:00,238.34,239.83,237.75,239.28,13747.0,238.34,239.83,237.75,239.28,13747.0
2018-12-19 15:10:00,239.1,240.19,238.48,240.19,15644.0,239.1,240.19,238.48,240.19,15644.0
2018-12-19 15:15:00,240.07,240.77,239.27,239.57,10977.0,240.07,240.77,239.27,239.57,10977.0
2018-12-19 15:20:00,239.55,240.54,239.0,240.54,11380.0,239.55,240.54,239.0,240.54,11380.0
2018-12-19 15:25:00,240.54,240.84,239.29,239.42,12042.0,240.54,240.84,239.29,239.42,12042.0
2018-12-19 15:30:00,239.55,239.91,239.29,239.64,11243.0,239.55,239.91,239.29,239.64,11243.0
2018-12-19 15:35:00,239.45,239.46,238.75,239.15,6096.0,239.45,239.46,238.75,239.15,6096.0
2018-12-19 15:40:00,239.06,239.06,237.79,238.57,32178.0,239.06,239.06,237.79,238.57,32178.0
2018-12-19 15:45:00,238.53,239.74,238.5,239.74,11820.0,238.53,239.74,238.5,239.74,11820.0
2018-12-19 15:50:00,239.73,240.12,239.62,239.99,19018.0,239.73,240.12,239.62,239.99,19018.0
2018-12-19 15:55:00,239.88,240.0,239.11,239.11,46373.0,239.88,240.0,239.11,239.11,46373.0
2018-12-20 09:30:00,237.85,238.69,235.05,238.61,5680.0,237.85,238.69,235.05,238.61,5680.0
2018-12-20 09:35:00,238.44,238.87,237.26,237.57,10492.0,238.44,238.87,237.26,237.57,10492.0
2018-12-20 09:40:00,237.42,238.09,236.14,237.65,8206.0,237.42,238.09,236.14,237.65,8206.0
2018-12-20 09:45:00,237.6,238.01,237.05,237.73,8500.0,237.6,238.01,237.05,237.73,8500.0
2018-12-20 09:50:00,237.44,237.85,237.0,237.0,3447.0,237.44,237.85,237.0,237.0,3447.0
2018-12-20 09:55:00,236.81,237.79,235.82,236.9,19976.0,236.81,237.79,235.82,236.9,19976.0
2018-12-20 10:00:00,237.08,237.74,237.07,237.36,19470.0,237.08,237.74,237.07,237.36,19470.0
2018-12-20 10:05:00,237.25,239.29,237.25,239.16,6332.0,237.25,239.29,237.25,239.16,6332.0
2018-12-20 10:10:00,238.98,239.22,238.55,238.7,3087.0,238.98,239.22,238.55,238.7,3087.0
2018-12-20 10:15:00,238.58,238.78,238.02,238.11,3126.0,238.58,238.78,238.02,238.11,3126.0
2018-12-20 10:20:00,237.81,238.19,237.51,238.19,4235.0,237.81,238.19,237.51,238.19,4235.0
2018-12-20 10:25:00,238.3,239.56,238.24,239.56,5800.0,238.3,239.56,238.24,239.56,5800.0
2018-12-20 10:30:00,239.36,239.7,239.08,239.7,6650.0,239.36,239.7,239.08,239.7,6650.0
2018-12-20 10:35:00,239.54,240.5,239.1,239.99,14200.0,239.54,240.5,239.1,239.99,14200.0
2018-12-20 10:40:00,240.03,241.1,240.02,240.95,6685.0,240.03,241.1,240.02,240.95,6685.0
2018-12-20 10:45:00,240.96,240.96,239.85,239.97,4766.0,240.96,240.96,239.85,239.97,4766.0
2018-12-20 10:50:00,239.84,240.72,239.84,240.72,2750.0,239.84,240.72,239.84,240.72,2750.0
2018-12-20 10:55:00,240.74,240.74,240.07,240.43,8520.0,240.74,240.74,240.07,240.43,8520.0
2018-12-20 11:00:00,240.16,240.42,239.62,240.3,8150.0,240.16,240.42,239.62,240.3,8150.0
2018-12-20 11:05:00,240.55,240.67,239.21,239.47,7866.0,240.55,240.67,239.21,239.47,7866.0
2018-12-20 11:10:00,239.43,239.76,238.95,239.21,9420.0,239.43,239.76,238.95,239.21,9420.0
2018-12-20 11:15:00,239.14,239.25,238.57,238.58,3531.0,239.14,239.25,238.57,238.58,3531.0
2018-12-20 11:20:00,238.58,238.72,237.66,237.96,4628.0,238.58,238.72,237.66,237.96,4628.0
2018-12-20 11:25:00,238.03,238.38,236.96,237.2,5426.0,238.03,238.38,236.96,237.2,5426.0
2018-12-20 11:30:00,237.61,237.98,237.19,237.4,3187.0,237.61,237.98,237.19,237.4,3187.0
2018-12-20 11:35:00,237.47,237.66,236.91,237.2,13948.0,237.47,237.66,236.91,237.2,13948.0
2018-12-20 11:40:00,237.34,237.8,236.91,236.95,13432.0,237.34,237.8,236.91,236.95,13432.0
2018-12-20 11:45:00,237.05,237.69,236.37,236.37,12562.0,237.05,237.69,236.37,236.37,12562.0
2018-12-20 11:50:00,236.7,237.1,235.86,236.83,15760.0,236.7,237.1,235.86,236.83,15760.0
2018-12-20 11:55:00,236.86,237.67,236.56,236.78,14150.0,236.86,237.67,236.56,236.78,14150.0
2018-12-20 12:00:00,237.03,237.15,236.42,236.97,7275.0,237.03,237.15,236.42,236.97,7275.0
2018-12-20 12:05:00,237.05,237.05,236.16,236.36,7042.0,237.05,237.05,236.16,236.36,7042.0
2018-12-20 12:10:00,236.29,236.66,236.03,236.03,4300.0,236.29,236.66,236.03,236.03,4300.0
2018-12-20 12:15:00,236.03,236.05,235.24,236.05,10428.0,236.03,236.05,235.24,236.05,10428.0
2018-12-20 12:20:00,235.77,236.46,235.73,235.99,7600.0,235.77,236.46,235.73,235.99,7600.0
2018-12-20 12:25:00,235.87,236.69,235.86,236.59,5381.0,235.87,236.69,235.86,236.59,5381.0
2018-12-20 12:30:00,236.47,237.1,236.39,237.01,5635.0,236.47,237.1,236.39,237.01,5635.0
2018-12-20 12:35:00,236.71,236.82,235.88,235.88,3978.0,236.71,236.82,235.88,235.88,3978.0
2018-12-20 12:40:00,235.68,235.86,235.25,235.53,5302.0,235.68,235.86,235.25,235.53,5302.0
2018-12-20 12:45:00,235.29,235.55,235.17,235.48,2800.0,235.29,235.55,235.17,235.48,2800.0
2018-12-20 12:50:00,235.49,235.7,235.0,235.24,8319.0,235.49,235.7,235.0,235.24,8319.0
2018-12-20 12:55:00,234.99,235.44,234.84,235.41,10336.0,234.99,235.44,234.84,235.41,10336.0
2018-12-20 13:00:00,235.53,235.53,234.9,235.15,5200.0,235.53,235.53,234.9,235.15,5200.0
2018-12-20 13:05:00,235.2,235.2,234.5,234.5,3300.0,235.2,235.2,234.5,234.5,3300.0
2018-12-20 13:10:00,234.45,234.64,234.14,234.32,4300.0,234.45,234.64,234.14,234.32,4300.0
2018-12-20 13:15:00,234.2,234.5,233.88,234.04,4000.0,234.2,234.5,233.88,234.04,4000.0
2018-12-20 13:20:00,234.12,234.25,233.65,233.72,4225.0,234.12,234.25,233.65,233.72,4225.0
2018-12-20 13:25:00,233.97,234.08,233.69,233.83,3000.0,233.97,234.08,233.69,233.83,3000.0
2018-12-20 13:30:00,233.98,233.98,233.41,233.41,5570.0,233.98,233.98,233.41,233.41,5570.0
2018-12-20 13:35:00,233.59,233.74,233.09,233.54,5237.0,233.59,233.74,233.09,233.54,5237.0
2018-12-20 13:40:00,233.48,233.59,232.84,233.55,5493.0,233.48,233.59,232.84,233.55,5493.0
2018-12-20 13:45:00,233.37,234.02,232.99,233.77,7292.0,233.37,234.02,232.99,233.77,7292.0
2018-12-20 13:50:00,233.62,233.62,233.06,233.06,3264.0,233.62,233.62,233.06,233.06,3264.0
2018-12-20 13:55:00,232.96,233.12,232.68,232.86,3440.0,232.96,233.12,232.68,232.86,3440.0
2018-12-20 14:00:00,232.86,232.87,231.39,231.65,8750.0,232.86,232.87,231.39,231.65,8750.0
2018-12-20 14:05:00,231.83,232.14,231.36,231.89,6163.0,231.83,232.14,231.36,231.89,6163.0
2018-12-20 14:10:00,231.54,231.61,230.2,230.71,27586.0,231.54,231.61,230.2,230.71,27586.0
2018-12-20 14:15:00,230.97,231.28,230.67,230.87,16499.0,230.97,231.28,230.67,230.87,16499.0
2018-12-20 14:20:00,230.84,232.02,230.84,231.91,15266.0,230.84,232.02,230.84,231.91,15266.0
2018-12-20 14:25:00,232.04,232.79,232.02,232.72,9800.0,232.04,232.79,232.02,232.72,9800.0
2018-12-20 14:30:00,232.72,232.99,232.5,232.64,5619.0,232.72,232.99,232.5,232.64,5619.0
2018-12-20 14:35:00,232.65,233.19,232.5,232.52,14625.0,232.65,233.19,232.5,232.52,14625.0
2018-12-20 14:40:00,232.56,234.27,232.46,233.87,8073.0,232.56,234.27,232.46,233.87,8073.0
2018-12-20 14:45:00,234.0,234.83,234.0,234.83,6777.0,234.0,234.83,234.0,234.83,6777.0
2018-12-20 14:50:00,234.49,234.58,233.97,234.08,6000.0,234.49,234.58,233.97,234.08,6000.0
2018-12-20 14:55:00,233.97,233.98,232.95,233.59,5210.0,233.97,233.98,232.95,233.59,5210.0
2018-12-20 15:00:00,233.54,233.54,232.65,232.67,6605.0,233.54,233.54,232.65,232.67,6605.0
2018-12-20 15:05:00,232.81,233.64,232.16,233.31,7914.0,232.81,233.64,232.16,233.31,7914.0
2018-12-20 15:10:00,233.34,234.26,233.26,233.86,5469.0,233.34,234.26,233.26,233.86,5469.0
2018-12-20 15:15:00,234.1,234.1,233.34,233.34,7250.0,234.1,234.1,233.34,233.34,7250.0
2018-12-20 15:20:00,233.33,234.64,233.23,234.54,11065.0,233.33,234.64,233.23,234.54,11065.0
2018-12-20 15:25:00,234.43,234.45,233.71,233.72,7820.0,234.43,234.45,233.71,233.72,7820.0
2018-12-20 15:30:00,233.81,234.36,233.77,234.36,10700.0,233.81,234.36,233.77,234.36,10700.0
2018-12-20 15:35:00,234.37,235.25,234.18,235.04,17484.0,234.37,235.25,234.18,235.04,17484.0
2018-12-20 15:40:00,235.03,235.06,233.77,233.9,13600.0,235.03,235.06,233.77,233.9,13600.0
2018-12-20 15:45:00,233.68,234.04,233.15,233.65,13363.0,233.68,234.04,233.15,233.65,13363.0
2018-12-20 15:50:00,233.59,233.81,233.15,233.76,19978.0,233.59,233.81,233.15,233.76,19978.0
2018-12-20 15:55:00,233.59,234.03,233.47,234.01,31377.0,233.59,234.03,233.47,234.01,31377.0
2018-12-21 09:30:00,235.55,237.16,232.3,234.22,106795.0,235.55,237.16,232.3,234.22,106795.0
2018-12-21 09:35:00,234.22,234.82,233.6,234.66,7896.0,234.22,234.82,233.6,234.66,7896.0
2018-12-21 09:40:00,234.66,235.67,234.65,235.1,5100.0,234.66,235.67,234.65,235.1,5100.0
2018-12-21 09:45:00,235.0,235.98,234.7,235.24,11652.0,235.0,235.98,234.7,235.24,11652.0
2018-12-21 09:50:00,235.39,235.39,234.03,234.13,28437.0,235.39,235.39,234.03,234.13,28437.0
2018-12-21 09:55:00,234.13,235.22,233.92,235.11,6893.0,234.13,235.22,233.92,235.11,6893.0
2018-12-21 10:00:00,235.14,235.14,233.92,233.92,8400.0,235.14,235.14,233.92,233.92,8400.0
2018-12-21 10:05:00,233.63,234.85,233.52,234.84,10312.0,233.63,234.85,233.52,234.84,10312.0
2018-12-21 10:10:00,234.99,238.15,234.84,238.0,31884.0,234.99,238.15,234.84,238.0,31884.0
2018-12-21 10:15:00,237.99,237.99,236.23,236.29,12617.0,237.99,237.99,236.23,236.29,12617.0
2018-12-21 10:20:00,236.42,236.85,235.8,236.16,5392.0,236.42,236.85,235.8,236.16,5392.0
2018-12-21 10:25:00,236.2,236.35,234.54,234.71,8900.0,236.2,236.35,234.54,234.71,8900.0
2018-12-21 10:30:00,234.85,235.23,234.35,234.73,7916.0,234.85,235.23,234.35,234.73,7916.0
2018-12-21 10:35:00,234.73,235.31,234.48,235.11,12315.0,234.73,235.31,234.48,235.11,12315.0
2018-12-21 10:40:00,235.12,236.43,234.95,235.57,11040.0,235.12,236.43,234.95,235.57,11040.0
2018-12-21 10:45:00,235.84,236.27,235.67,236.2,4100.0,235.84,236.27,235.67,236.2,4100.0
2018-12-21 10:50:00,236.09,236.27,235.57,235.67,18722.0,236.09,236.27,235.57,235.67,18722.0
2018-12-21 10:55:00,235.67,235.8,234.72,235.0,8759.0,235.67,235.8,234.72,235.0,8759.0
2018-12-21 11:00:00,234.99,235.65,234.82,235.3,11147.0,234.99,235.65,234.82,235.3,11147.0
2018-12-21 11:05:00,235.27,235.34,234.19,234.2,18890.0,235.27,235.34,234.19,234.2,18890.0
2018-12-21 11:10:00,234.15,235.24,234.15,234.79,14714.0,234.15,235.24,234.15,234.79,14714.0
2018-12-21 11:15:00,234.87,235.42,234.73,235.22,4968.0,234.87,235.42,234.73,235.22,4968.0
2018-12-21 11:20:00,235.25,235.69,234.89,235.32,4106.0,235.25,235.69,234.89,235.32,4106.0
2018-12-21 11:25:00,235.36,235.7,235.1,235.47,8085.0,235.36,235.7,235.1,235.47,8085.0
2018-12-21 11:30:00,235.75,236.05,235.27,236.02,8289.0,235.75,236.05,235.27,236.02,8289.0
2018-12-21 11:35:00,235.89,235.99,235.37,235.73,4380.0,235.89,235.99,235.37,235.73,4380.0
2018-12-21 11:40:00,235.73,235.82,235.07,235.42,5638.0,235.73,235.82,235.07,235.42,5638.0
2018-12-21 11:45:00,235.51,235.6,234.85,235.1,9978.0,235.51,235.6,234.85,235.1,9978.0
2018-12-21 11:50:00,235.21,235.79,235.03,235.62,13313.0,235.21,235.79,235.03,235.62,13313.0
2018-12-21 11:55:00,235.69,235.78,234.71,234.87,14109.0,235.69,235.78,234.71,234.87,14109.0
2018-12-21 12:00:00,234.7,234.95,234.44,234.79,4166.0,234.7,234.95,234.44,234.79,4166.0
2018-12-21 12:05:00,234.79,234.84,234.32,234.7,3958.0,234.79,234.84,234.32,234.7,3958.0
2018-12-21 12:10:00,234.56,234.56,233.65,234.01,9596.0,234.56,234.56,233.65,234.01,9596.0
2018-12-21 12:15:00,234.01,234.26,233.82,233.83,11572.0,234.01,234.26,233.82,233.83,11572.0
2018-12-21 12:20:00,233.81,233.86,233.28,233.83,5925.0,233.81,233.86,233.28,233.83,5925.0
2018-12-21 12:25:00,233.53,233.58,232.08,232.09,7259.0,233.53,233.58,232.08,232.09,7259.0
2018-12-21 12:30:00,231.94,231.94,231.07,231.53,24591.0,231.94,231.94,231.07,231.53,24591.0
2018-12-21 12:35:00,231.92,232.19,231.61,232.19,5000.0,231.92,232.19,231.61,232.19,5000.0
2018-12-21 12:40:00,231.89,232.43,231.85,232.1,9213.0,231.89,232.43,231.85,232.1,9213.0
2018-12-21 12:45:00,232.21,233.66,232.21,233.11,15441.0,232.21,233.66,232.21,233.11,15441.0
2018-12-21 12:50:00,233.18,233.23,232.2,232.27,10506.0,233.18,233.23,232.2,232.27,10506.0
2018-12-21 12:55:00,232.2,232.61,231.77,232.0,14550.0,232.2,232.61,231.77,232.0,14550.0
2018-12-21 13:00:00,232.15,232.45,231.69,232.45,7423.0,232.15,232.45,231.69,232.45,7423.0
2018-12-21 13:05:00,232.0,232.39,231.42,232.04,7977.0,232.0,232.39,231.42,232.04,7977.0
2018-12-21 13:10:00,232.02,232.46,231.67,232.2,8258.0,232.02,232.46,231.67,232.2,8258.0
2018-12-21 13:15:00,232.18,232.54,231.91,232.07,2900.0,232.18,232.54,231.91,232.07,2900.0
2018-12-21 13:20:00,232.11,232.84,231.99,232.78,5467.0,232.11,232.84,231.99,232.78,5467.0
2018-12-21 13:25:00,232.91,233.11,232.2,232.2,3200.0,232.91,233.11,232.2,232.2,3200.0
2018-12-21 13:30:00,232.47,233.09,232.46,233.09,3642.0,232.47,233.09,232.46,233.09,3642.0
2018-12-21 13:35:00,233.11,233.4,232.66,233.4,7754.0,233.11,233.4,232.66,233.4,7754.0
2018-12-21 13:40:00,233.55,234.0,233.34,234.0,12870.0,233.55,234.0,233.34,234.0,12870.0
2018-12-21 13:45:00,233.99,234.19,233.19,233.53,3594.0,233.99,234.19,233.19,233.53,3594.0
2018-12-21 13:50:00,233.6,233.63,232.64,232.71,4800.0,233.6,233.63,232.64,232.71,4800.0
2018-12-21 13:55:00,232.68,232.92,232.68,232.78,2900.0,232.68,232.92,232.68,232.78,2900.0
2018-12-21 14:00:00,232.63,233.74,232.35,233.5,14208.0,232.63,233.74,232.35,233.5,14208.0
2018-12-21 14:05:00,233.14,233.6,233.05,233.6,3719.0,233.14,233.6,233.05,233.6,3719.0
2018-12-21 14:10:00,233.79,233.96,232.8,232.98,5294.0,233.79,233.96,232.8,232.98,5294.0
2018-12-21 14:15:00,232.99,233.55,232.99,233.55,4750.0,232.99,233.55,232.99,233.55,4750.0
2018-12-21 14:20:00,233.61,234.18,233.61,233.86,12415.0,233.61,234.18,233.61,233.86,12415.0
2018-12-21 14:25:00,233.67,233.83,232.16,232.52,14340.0,233.67,233.83,232.16,232.52,14340.0
2018-12-21 14:30:00,232.67,232.73,231.84,232.16,5614.0,232.67,232.73,231.84,232.16,5614.0
2018-12-21 14:35:00,232.12,232.3,231.96,232.09,3419.0,232.12,232.3,231.96,232.09,3419.0
2018-12-21 14:40:00,232.03,232.04,231.37,231.46,5130.0,232.03,232.04,231.37,231.46,5130.0
2018-12-21 14:45:00,231.62,232.03,231.57,231.89,9246.0,231.62,232.03,231.57,231.89,9246.0
2018-12-21 14:50:00,232.13,233.09,232.13,232.37,8921.0,232.13,233.09,232.13,232.37,8921.0
2018-12-21 14:55:00,232.36,232.56,231.97,232.22,7585.0,232.36,232.56,231.97,232.22,7585.0
2018-12-21 15:00:00,232.4,232.75,232.38,232.48,7193.0,232.4,232.75,232.38,232.48,7193.0
2018-12-21 15:05:00,232.45,232.52,231.69,232.05,9763.0,232.45,232.52,231.69,232.05,9763.0
2018-12-21 15:10:00,231.99,231.99,231.43,231.44,10072.0,231.99,231.99,231.43,231.44,10072.0
2018-12-21 15:15:00,231.41,231.79,230.73,230.85,13932.0,231.41,231.79,230.73,230.85,13932.0
2018-12-21 15:20:00,230.81,231.26,230.73,230.76,10511.0,230.81,231.26,230.73,230.76,10511.0
2018-12-21 15:25:00,230.74,230.81,230.3,230.3,10979.0,230.74,230.81,230.3,230.3,10979.0
2018-12-21 15:30:00,230.33,230.84,230.33,230.51,14666.0,230.33,230.84,230.33,230.51,14666.0
2018-12-21 15:35:00,230.47,230.47,229.48,229.48,10926.0,230.47,230.47,229.48,229.48,10926.0
2018-12-21 15:40:00,229.44,230.37,229.26,230.21,12287.0,229.44,230.37,229.26,230.21,12287.0
2018-12-21 15:45:00,230.26,231.01,229.95,230.0,19808.0,230.26,231.01,229.95,230.0,19808.0
2018-12-21 15:50:00,230.05,230.1,229.32,229.89,37506.0,230.05,230.1,229.32,229.89,37506.0
2018-12-21 15:55:00,229.89,230.97,229.87,230.46,93308.0,229.89,230.97,229.87,230.46,93308.0
2018-12-24 09:30:00,228.65,230.26,227.32,227.32,12378.0,228.65,230.26,227.32,227.32,12378.0
2018-12-24 09:35:00,228.21,228.7,227.1,228.7,6833.0,228.21,228.7,227.1,228.7,6833.0
2018-12-24 09:40:00,229.0,229.47,226.82,227.25,11767.0,229.0,229.47,226.82,227.25,11767.0
2018-12-24 09:45:00,226.92,227.1,226.2,226.72,7654.0,226.92,227.1,226.2,226.72,7654.0
2018-12-24 09:50:00,226.97,227.72,226.18,227.15,19740.0,226.97,227.72,226.18,227.15,19740.0
2018-12-24 09:55:00,226.72,227.47,226.03,226.51,9460.0,226.72,227.47,226.03,226.51,9460.0
2018-12-24 10:00:00,225.95,226.25,225.34,225.8,6415.0,225.95,226.25,225.34,225.8,6415.0
2018-12-24 10:05:00,225.71,225.95,224.43,224.8,9830.0,225.71,225.95,224.43,224.8,9830.0
2018-12-24 10:10:00,224.78,227.0,224.77,227.0,8656.0,224.78,227.0,224.77,227.0,8656.0
2018-12-24 10:15:00,227.32,227.32,225.2,225.2,7424.0,227.32,227.32,225.2,225.2,7424.0
2018-12-24 10:20:00,225.36,226.21,225.0,226.15,6243.0,225.36,226.21,225.0,226.15,6243.0
2018-12-24 10:25:00,226.38,227.35,225.99,227.1,14702.0,226.38,227.35,225.99,227.1,14702.0
2018-12-24 10:30:00,227.26,229.0,227.26,229.0,26476.0,227.26,229.0,227.26,229.0,26476.0
2018-12-24 10:35:00,229.14,230.25,229.09,229.61,16936.0,229.14,230.25,229.09,229.61,16936.0
2018-12-24 10:40:00,229.47,231.58,229.47,231.36,11633.0,229.47,231.58,229.47,231.36,11633.0
2018-12-24 10:45:00,231.6,231.93,230.73,231.58,16984.0,231.6,231.93,230.73,231.58,16984.0
2018-12-24 10:50:00,231.8,233.39,231.44,232.52,32281.0,231.8,233.39,231.44,232.52,32281.0
2018-12-24 10:55:00,232.72,233.25,232.31,233.25,15993.0,232.72,233.25,232.31,233.25,15993.0
2018-12-24 11:00:00,233.42,233.93,232.27,232.27,16155.0,233.42,233.93,232.27,232.27,16155.0
2018-12-24 11:05:00,231.93,232.55,231.77,231.96,6500.0,231.93,232.55,231.77,231.96,6500.0
2018-12-24 11:10:00,232.23,233.48,232.22,233.48,11115.0,232.23,233.48,232.22,233.48,11115.0
2018-12-24 11:15:00,233.59,233.73,232.73,233.73,12685.0,233.59,233.73,232.73,233.73,12685.0
2018-12-24 11:20:00,233.73,234.29,233.0,233.0,11714.0,233.73,234.29,233.0,233.0,11714.0
2018-12-24 11:25:00,233.14,233.56,232.97,233.45,4855.0,233.14,233.56,232.97,233.45,4855.0
2018-12-24 11:30:00,233.48,233.84,233.26,233.65,5747.0,233.48,233.84,233.26,233.65,5747.0
2018-12-24 11:35:00,233.65,233.69,232.88,233.43,3300.0,233.65,233.69,232.88,233.43,3300.0
2018-12-24 11:40:00,233.3,233.85,232.78,233.15,4236.0,233.3,233.85,232.78,233.15,4236.0
2018-12-24 11:45:00,233.15,233.15,231.77,231.77,6320.0,233.15,233.15,231.77,231.77,6320.0
2018-12-24 11:50:00,231.99,232.83,231.98,232.83,7935.0,231.99,232.83,231.98,232.83,7935.0
2018-12-24 11:55:00,232.83,232.92,232.24,232.38,4553.0,232.83,232.92,232.24,232.38,4553.0
2018-12-24 12:00:00,231.9,233.11,231.65,232.29,7648.0,231.9,233.11,231.65,232.29,7648.0
2018-12-24 12:05:00,232.13,232.2,231.38,231.54,6330.0,232.13,232.2,231.38,231.54,6330.0
2018-12-24 12:10:00,231.51,231.59,230.99,231.25,6716.0,231.51,231.59,230.99,231.25,6716.0
2018-12-24 12:15:00,231.17,232.67,231.07,232.01,16314.0,231.17,232.67,231.07,232.01,16314.0
2018-12-24 12:20:00,231.95,232.24,231.36,232.24,5362.0,231.95,232.24,231.36,232.24,5362.0
2018-12-24 12:25:00,232.06,233.17,231.69,232.1,7799.0,232.06,233.17,231.69,232.1,7799.0
2018-12-24 12:30:00,232.26,232.84,231.51,231.94,4863.0,232.26,232.84,231.51,231.94,4863.0
2018-12-24 12:35:00,231.89,232.17,231.51,231.54,5922.0,231.89,232.17,231.51,231.54,5922.0
2018-12-24 12:40:00,231.61,231.71,231.09,231.7,5429.0,231.61,231.71,231.09,231.7,5429.0
2018-12-24 12:45:00,231.63,231.79,231.13,231.13,14608.0,231.63,231.79,231.13,231.13,14608.0
2018-12-24 12:50:00,231.13,231.13,230.25,230.56,13540.0,231.13,231.13,230.25,230.56,13540.0
2018-12-24 12:55:00,230.61,230.61,228.86,228.97,37659.0,230.61,230.61,228.86,228.97,37659.0
2018-12-26 09:30:00,230.74,232.7,229.48,232.4,14784.0,230.74,232.7,229.48,232.4,14784.0
2018-12-26 09:35:00,232.58,234.23,232.32,233.27,10229.0,232.58,234.23,232.32,233.27,10229.0
2018-12-26 09:40:00,232.72,233.51,232.1,232.11,4960.0,232.72,233.51,232.1,232.11,4960.0
2018-12-26 09:45:00,232.36,234.13,232.01,234.13,17537.0,232.36,234.13,232.01,234.13,17537.0
2018-12-26 09:50:00,234.35,234.89,233.9,234.81,9556.0,234.35,234.89,233.9,234.81,9556.0
2018-12-26 09:55:00,234.78,234.78,233.06,233.21,4272.0,234.78,234.78,233.06,233.21,4272.0
2018-12-26 10:00:00,232.89,233.19,232.07,232.54,9619.0,232.89,233.19,232.07,232.54,9619.0
2018-12-26 10:05:00,232.19,232.49,231.7,231.96,9198.0,232.19,232.49,231.7,231.96,9198.0
2018-12-26 10:10:00,231.96,232.18,231.03,231.97,14496.0,231.96,232.18,231.03,231.97,14496.0
2018-12-26 10:15:00,231.97,232.33,231.65,231.77,4188.0,231.97,232.33,231.65,231.77,4188.0
2018-12-26 10:20:00,231.96,232.76,231.77,232.53,6800.0,231.96,232.76,231.77,232.53,6800.0
2018-12-26 10:25:00,232.56,234.0,232.54,233.42,11599.0,232.56,234.0,232.54,233.42,11599.0
2018-12-26 10:30:00,233.35,233.85,232.44,233.5,7988.0,233.35,233.85,232.44,233.5,7988.0
2018-12-26 10:35:00,233.67,233.95,232.9,233.7,9142.0,233.67,233.95,232.9,233.7,9142.0
2018-12-26 10:40:00,233.16,234.0,233.0,233.42,8803.0,233.16,234.0,233.0,233.42,8803.0
2018-12-26 10:45:00,233.22,233.29,232.19,232.25,6640.0,233.22,233.29,232.19,232.25,6640.0
2018-12-26 10:50:00,232.25,232.5,231.16,231.3,16283.0,232.25,232.5,231.16,231.3,16283.0
2018-12-26 10:55:00,231.15,231.63,230.73,231.14,6800.0,231.15,231.63,230.73,231.14,6800.0
2018-12-26 11:00:00,231.13,231.93,230.96,231.6,6390.0,231.13,231.93,230.96,231.6,6390.0
2018-12-26 11:05:00,232.12,232.12,231.17,231.7,3800.0,232.12,232.12,231.17,231.7,3800.0
2018-12-26 11:10:00,231.7,232.44,231.32,232.18,13980.0,231.7,232.44,231.32,232.18,13980.0
2018-12-26 11:15:00,232.18,233.2,232.18,233.2,4008.0,232.18,233.2,232.18,233.2,4008.0
2018-12-26 11:20:00,233.08,233.47,232.94,233.04,2600.0,233.08,233.47,232.94,233.04,2600.0
2018-12-26 11:25:00,233.03,233.66,232.92,233.3,9815.0,233.03,233.66,232.92,233.3,9815.0
2018-12-26 11:30:00,233.29,233.29,232.42,232.43,4738.0,233.29,233.29,232.42,232.43,4738.0
2018-12-26 11:35:00,232.44,234.0,232.42,233.79,9965.0,232.44,234.0,232.42,233.79,9965.0
2018-12-26 11:40:00,234.02,234.27,233.64,233.76,5250.0,234.02,234.27,233.64,233.76,5250.0
2018-12-26 11:45:00,234.13,234.6,234.08,234.49,6412.0,234.13,234.6,234.08,234.49,6412.0
2018-12-26 11:50:00,234.49,235.0,234.27,234.98,10757.0,234.49,235.0,234.27,234.98,10757.0
2018-12-26 11:55:00,235.34,236.25,235.19,235.83,4235.0,235.34,236.25,235.19,235.83,4235.0
2018-12-26 12:00:00,236.3,236.51,235.58,235.58,3300.0,236.3,236.51,235.58,235.58,3300.0
2018-12-26 12:05:00,235.61,235.88,235.43,235.88,3852.0,235.61,235.88,235.43,235.88,3852.0
2018-12-26 12:10:00,235.8,236.3,235.76,236.27,2562.0,235.8,236.3,235.76,236.27,2562.0
2018-12-26 12:15:00,236.28,236.28,234.92,234.92,2800.0,236.28,236.28,234.92,234.92,2800.0
2018-12-26 12:20:00,235.25,235.82,234.84,235.82,6796.0,235.25,235.82,234.84,235.82,6796.0
2018-12-26 12:25:00,235.81,236.18,235.73,235.99,7669.0,235.81,236.18,235.73,235.99,7669.0
2018-12-26 12:30:00,236.05,236.32,235.93,236.27,8554.0,236.05,236.32,235.93,236.27,8554.0
2018-12-26 12:35:00,236.38,236.77,236.22,236.77,2902.0,236.38,236.77,236.22,236.77,2902.0
2018-12-26 12:40:00,236.84,237.14,236.24,236.92,7000.0,236.84,237.14,236.24,236.92,7000.0
2018-12-26 12:45:00,236.92,237.32,236.5,236.5,9105.0,236.92,237.32,236.5,236.5,9105.0
2018-12-26 12:50:00,236.81,237.17,236.73,237.13,2800.0,236.81,237.17,236.73,237.13,2800.0
2018-12-26 12:55:00,237.26,238.3,237.01,238.0,33427.0,237.26,238.3,237.01,238.0,33427.0
2018-12-26 13:00:00,238.04,238.2,237.45,237.45,9847.0,238.04,238.2,237.45,237.45,9847.0
2018-12-26 13:05:00,237.38,237.38,236.57,236.83,6073.0,237.38,237.38,236.57,236.83,6073.0
2018-12-26 13:10:00,236.94,236.94,236.11,236.17,7716.0,236.94,236.94,236.11,236.17,7716.0
2018-12-26 13:15:00,236.11,236.22,235.57,235.82,7068.0,236.11,236.22,235.57,235.82,7068.0
2018-12-26 13:20:00,235.82,237.14,235.82,236.96,7055.0,235.82,237.14,235.82,236.96,7055.0
2018-12-26 13:25:00,236.67,237.51,236.32,236.92,6370.0,236.67,237.51,236.32,236.92,6370.0
2018-12-26 13:30:00,236.93,237.29,236.93,237.0,3665.0,236.93,237.29,236.93,237.0,3665.0
2018-12-26 13:35:00,236.97,237.33,236.77,237.25,5759.0,236.97,237.33,236.77,237.25,5759.0
2018-12-26 13:40:00,237.35,237.77,237.35,237.46,4900.0,237.35,237.77,237.35,237.46,4900.0
2018-12-26 13:45:00,237.26,237.7,237.21,237.6,4003.0,237.26,237.7,237.21,237.6,4003.0
2018-12-26 13:50:00,237.64,238.31,237.64,238.29,4400.0,237.64,238.31,237.64,238.29,4400.0
2018-12-26 13:55:00,238.37,238.72,238.12,238.53,8585.0,238.37,238.72,238.12,238.53,8585.0
2018-12-26 14:00:00,238.55,238.7,238.16,238.27,7414.0,238.55,238.7,238.16,238.27,7414.0
2018-12-26 14:05:00,238.14,238.18,237.53,237.9,5289.0,238.14,238.18,237.53,237.9,5289.0
2018-12-26 14:10:00,238.22,238.48,237.84,237.84,3700.0,238.22,238.48,237.84,237.84,3700.0
2018-12-26 14:15:00,237.87,238.58,237.4,237.55,8157.0,237.87,238.58,237.4,237.55,8157.0
2018-12-26 14:20:00,237.38,237.63,236.95,236.95,3506.0,237.38,237.63,236.95,236.95,3506.0
2018-12-26 14:25:00,236.96,237.06,236.65,236.99,3768.0,236.96,237.06,236.65,236.99,3768.0
2018-12-26 14:30:00,237.0,237.81,237.0,237.53,6255.0,237.0,237.81,237.0,237.53,6255.0
2018-12-26 14:35:00,237.38,237.55,237.13,237.14,2825.0,237.38,237.55,237.13,237.14,2825.0
2018-12-26 14:40:00,237.31,237.38,236.32,236.66,6227.0,237.31,237.38,236.32,236.66,6227.0
2018-12-26 14:45:00,236.79,237.02,236.59,236.59,5929.0,236.79,237.02,236.59,236.59,5929.0
2018-12-26 14:50:00,236.51,237.63,236.51,237.06,7017.0,236.51,237.63,236.51,237.06,7017.0
2018-12-26 14:55:00,236.98,237.97,236.9,237.97,4830.0,236.98,237.97,236.9,237.97,4830.0
2018-12-26 15:00:00,237.71,238.26,237.58,238.16,7385.0,237.71,238.26,237.58,238.16,7385.0
2018-12-26 15:05:00,238.03,238.65,237.91,238.39,5988.0,238.03,238.65,237.91,238.39,5988.0
2018-12-26 15:10:00,238.52,238.61,238.29,238.45,5800.0,238.52,238.61,238.29,238.45,5800.0
2018-12-26 15:15:00,238.45,238.72,238.05,238.05,8041.0,238.45,238.72,238.05,238.05,8041.0
2018-12-26 15:20:00,237.89,238.58,237.89,238.57,7862.0,237.89,238.58,237.89,238.57,7862.0
2018-12-26 15:25:00,238.49,238.92,238.49,238.92,6486.0,238.49,238.92,238.49,238.92,6486.0
2018-12-26 15:30:00,238.82,239.1,238.66,238.92,6704.0,238.82,239.1,238.66,238.92,6704.0
2018-12-26 15:35:00,238.87,239.79,238.83,239.75,9890.0,238.87,239.79,238.83,239.75,9890.0
2018-12-26 15:40:00,239.75,240.75,239.51,240.44,16458.0,239.75,240.75,239.51,240.44,16458.0
2018-12-26 15:45:00,240.59,240.94,239.99,240.14,13068.0,240.59,240.94,239.99,240.14,13068.0
2018-12-26 15:50:00,240.15,241.24,240.15,241.16,14102.0,240.15,241.24,240.15,241.16,14102.0
2018-12-26 15:55:00,241.17,242.42,241.16,242.38,61814.0,241.17,242.42,241.16,242.38,61814.0
2018-12-27 09:30:00,238.77,241.05,238.56,241.05,13768.0,238.77,241.05,238.56,241.05,13768.0
2018-12-27 09:35:00,240.96,241.88,239.34,241.82,6930.0,240.96,241.88,239.34,241.82,6930.0
2018-12-27 09:40:00,241.04,241.04,238.04,238.64,9900.0,241.04,241.04,238.04,238.64,9900.0
2018-12-27 09:45:00,238.62,239.01,238.27,238.28,14461.0,238.62,239.01,238.27,238.28,14461.0
2018-12-27 09:50:00,238.23,238.53,237.64,237.86,16236.0,238.23,238.53,237.64,237.86,16236.0
2018-12-27 09:55:00,237.86,239.4,237.64,238.72,8100.0,237.86,239.4,237.64,238.72,8100.0
2018-12-27 10:00:00,239.06,240.39,238.33,240.04,7105.0,239.06,240.39,238.33,240.04,7105.0
2018-12-27 10:05:00,240.03,240.59,238.04,238.04,6357.0,240.03,240.59,238.04,238.04,6357.0
2018-12-27 10:10:00,238.2,238.35,237.43,237.53,3940.0,238.2,238.35,237.43,237.53,3940.0
2018-12-27 10:15:00,237.77,239.26,237.77,237.85,6607.0,237.77,239.26,237.77,237.85,6607.0
2018-12-27 10:20:00,237.55,237.92,236.52,237.49,6487.0,237.55,237.92,236.52,237.49,6487.0
2018-12-27 10:25:00,236.79,238.09,236.79,237.53,4000.0,236.79,238.09,236.79,237.53,4000.0
2018-12-27 10:30:00,237.27,238.89,236.52,238.59,7869.0,237.27,238.89,236.52,238.59,7869.0
2018-12-27 10:35:00,238.6,238.97,237.94,238.53,11005.0,238.6,238.97,237.94,238.53,11005.0
2018-12-27 10:40:00,238.41,240.17,238.41,240.17,12723.0,238.41,240.17,238.41,240.17,12723.0
2018-12-27 10:45:00,239.68,240.01,239.44,239.85,2035.0,239.68,240.01,239.44,239.85,2035.0
2018-12-27 10:50:00,239.71,239.75,238.75,238.75,2000.0,239.71,239.75,238.75,238.75,2000.0
2018-12-27 10:55:00,238.95,238.98,238.31,238.4,5254.0,238.95,238.98,238.31,238.4,5254.0
2018-12-27 11:00:00,238.25,238.66,238.0,238.4,15439.0,238.25,238.66,238.0,238.4,15439.0
2018-12-27 11:05:00,238.51,239.71,238.11,239.25,7789.0,238.51,239.71,238.11,239.25,7789.0
2018-12-27 11:10:00,239.25,239.75,238.87,239.42,2848.0,239.25,239.75,238.87,239.42,2848.0
2018-12-27 11:15:00,239.31,239.98,239.31,239.98,1600.0,239.31,239.98,239.31,239.98,1600.0
2018-12-27 11:20:00,240.08,240.37,239.58,239.66,5100.0,240.08,240.37,239.58,239.66,5100.0
2018-12-27 11:25:00,239.78,240.09,239.76,239.76,2500.0,239.78,240.09,239.76,239.76,2500.0
2018-12-27 11:30:00,239.61,240.85,239.6,240.42,11441.0,239.61,240.85,239.6,240.42,11441.0
2018-12-27 11:35:00,240.4,240.4,239.52,239.52,3300.0,240.4,240.4,239.52,239.52,3300.0
2018-12-27 11:40:00,239.57,239.57,238.41,238.41,1408.0,239.57,239.57,238.41,238.41,1408.0
2018-12-27 11:45:00,238.4,238.56,237.86,238.36,2845.0,238.4,238.56,237.86,238.36,2845.0
2018-12-27 11:50:00,238.48,238.99,238.47,238.47,3997.0,238.48,238.99,238.47,238.47,3997.0
2018-12-27 11:55:00,238.25,238.82,238.25,238.65,3025.0,238.25,238.82,238.25,238.65,3025.0
2018-12-27 12:00:00,238.7,238.7,237.89,238.45,12317.0,238.7,238.7,237.89,238.45,12317.0
2018-12-27 12:05:00,237.92,238.25,236.93,237.19,6778.0,237.92,238.25,236.93,237.19,6778.0
2018-12-27 12:10:00,237.41,237.41,236.82,236.82,1280.0,237.41,237.41,236.82,236.82,1280.0
2018-12-27 12:15:00,237.13,237.64,237.1,237.38,3800.0,237.13,237.64,237.1,237.38,3800.0
2018-12-27 12:20:00,237.55,237.58,237.1,237.28,1910.0,237.55,237.58,237.1,237.28,1910.0
2018-12-27 12:25:00,237.41,237.41,235.82,236.44,3100.0,237.41,237.41,235.82,236.44,3100.0
2018-12-27 12:30:00,236.18,236.19,235.61,235.68,2568.0,236.18,236.19,235.61,235.68,2568.0
2018-12-27 12:35:00,236.0,236.18,235.87,236.17,2740.0,236.0,236.18,235.87,236.17,2740.0
2018-12-27 12:40:00,236.11,236.18,235.76,236.11,5661.0,236.11,236.18,235.76,236.11,5661.0
2018-12-27 12:45:00,236.32,236.62,236.04,236.04,3200.0,236.32,236.62,236.04,236.04,3200.0
2018-12-27 12:50:00,236.13,236.52,235.85,236.52,5703.0,236.13,236.52,235.85,236.52,5703.0
2018-12-27 12:55:00,236.58,236.59,235.87,236.25,1300.0,236.58,236.59,235.87,236.25,1300.0
2018-12-27 13:00:00,236.25,236.94,236.2,236.94,2847.0,236.25,236.94,236.2,236.94,2847.0
2018-12-27 13:05:00,236.86,237.24,236.86,237.15,2491.0,236.86,237.24,236.86,237.15,2491.0
2018-12-27 13:10:00,236.9,237.05,236.38,236.53,3800.0,236.9,237.05,236.38,236.53,3800.0
2018-12-27 13:15:00,236.47,236.93,236.47,236.5,2000.0,236.47,236.93,236.47,236.5,2000.0
2018-12-27 13:20:00,236.58,236.64,236.29,236.42,1928.0,236.58,236.64,236.29,236.42,1928.0
2018-12-27 13:25:00,236.56,236.67,236.16,236.23,2573.0,236.56,236.67,236.16,236.23,2573.0
2018-12-27 13:30:00,236.02,236.35,235.93,236.35,2535.0,236.02,236.35,235.93,236.35,2535.0
2018-12-27 13:35:00,236.38,236.43,236.17,236.18,2000.0,236.38,236.43,236.17,236.18,2000.0
2018-12-27 13:40:00,236.12,236.2,235.89,235.89,2400.0,236.12,236.2,235.89,235.89,2400.0
2018-12-27 13:45:00,235.89,235.89,234.56,234.79,5000.0,235.89,235.89,234.56,234.79,5000.0
2018-12-27 13:50:00,234.82,234.82,234.35,234.58,1850.0,234.82,234.82,234.35,234.58,1850.0
2018-12-27 13:55:00,234.5,234.7,234.4,234.69,2000.0,234.5,234.7,234.4,234.69,2000.0
2018-12-27 14:00:00,234.7,234.93,234.27,234.87,2459.0,234.7,234.93,234.27,234.87,2459.0
2018-12-27 14:05:00,235.01,235.35,234.53,234.53,2800.0,235.01,235.35,234.53,234.53,2800.0
2018-12-27 14:10:00,234.25,234.67,234.19,234.42,2531.0,234.25,234.67,234.19,234.42,2531.0
2018-12-27 14:15:00,234.43,234.43,233.85,234.1,2300.0,234.43,234.43,233.85,234.1,2300.0
2018-12-27 14:20:00,234.34,234.69,234.13,234.48,4386.0,234.34,234.69,234.13,234.48,4386.0
2018-12-27 14:25:00,234.54,234.96,234.29,234.96,1600.0,234.54,234.96,234.29,234.96,1600.0
2018-12-27 14:30:00,234.8,234.85,234.28,234.28,3154.0,234.8,234.85,234.28,234.28,3154.0
2018-12-27 14:35:00,234.43,235.04,234.42,235.04,3225.0,234.43,235.04,234.42,235.04,3225.0
2018-12-27 14:40:00,235.04,237.1,234.97,237.06,3300.0,235.04,237.1,234.97,237.06,3300.0
2018-12-27 14:45:00,236.62,236.62,235.5,235.5,2600.0,236.62,236.62,235.5,235.5,2600.0
2018-12-27 14:50:00,235.51,236.81,235.37,236.6,3004.0,235.51,236.81,235.37,236.6,3004.0
2018-12-27 14:55:00,236.49,236.75,236.18,236.45,2050.0,236.49,236.75,236.18,236.45,2050.0
2018-12-27 15:00:00,236.36,236.36,235.85,235.91,1900.0,236.36,236.36,235.85,235.91,1900.0
2018-12-27 15:05:00,236.06,236.44,235.8,236.44,2539.0,236.06,236.44,235.8,236.44,2539.0
2018-12-27 15:10:00,236.28,238.06,236.26,238.03,7804.0,236.28,238.06,236.26,238.03,7804.0
2018-12-27 15:15:00,237.91,238.05,237.41,237.5,5500.0,237.91,238.05,237.41,237.5,5500.0
2018-12-27 15:20:00,237.64,238.84,237.64,238.8,5575.0,237.64,238.84,237.64,238.8,5575.0
2018-12-27 15:25:00,239.25,240.05,238.86,239.73,9459.0,239.25,240.05,238.86,239.73,9459.0
2018-12-27 15:30:00,239.87,240.28,239.34,240.04,9675.0,239.87,240.28,239.34,240.04,9675.0
2018-12-27 15:35:00,240.1,241.19,240.09,241.14,9144.0,240.1,241.19,240.09,241.14,9144.0
2018-12-27 15:40:00,241.2,242.5,241.08,242.08,10400.0,241.2,242.5,241.08,242.08,10400.0
2018-12-27 15:45:00,242.0,242.0,240.99,241.2,8991.0,242.0,242.0,240.99,241.2,8991.0
2018-12-27 15:50:00,241.34,241.5,240.23,240.56,9116.0,241.34,241.5,240.23,240.56,9116.0
2018-12-27 15:55:00,240.57,242.48,240.56,242.38,17987.0,240.57,242.48,240.56,242.38,17987.0
2018-12-28 09:30:00,243.5,247.09,243.19,245.22,21900.0,243.5,247.09,243.19,245.22,21900.0
2018-12-28 09:35:00,245.21,245.48,242.94,244.07,8492.0,245.21,245.48,242.94,244.07,8492.0
2018-12-28 09:40:00,243.74,245.38,242.75,244.76,6159.0,243.74,245.38,242.75,244.76,6159.0
2018-12-28 09:45:00,244.57,245.7,244.36,244.6,11170.0,244.57,245.7,244.36,244.6,11170.0
2018-12-28 09:50:00,244.28,244.29,242.9,243.63,2699.0,244.28,244.29,242.9,243.63,2699.0
2018-12-28 09:55:00,243.4,243.78,242.51,242.76,3200.0,243.4,243.78,242.51,242.76,3200.0
2018-12-28 10:00:00,243.24,243.53,242.59,242.65,6304.0,243.24,243.53,242.59,242.65,6304.0
2018-12-28 10:05:00,242.64,243.09,242.34,242.34,4000.0,242.64,243.09,242.34,242.34,4000.0
2018-12-28 10:10:00,242.47,242.66,241.26,241.33,9310.0,242.47,242.66,241.26,241.33,9310.0
2018-12-28 10:15:00,241.45,242.29,241.15,242.13,5904.0,241.45,242.29,241.15,242.13,5904.0
2018-12-28 10:20:00,241.97,242.4,241.52,241.52,2100.0,241.97,242.4,241.52,241.52,2100.0
2018-12-28 10:25:00,241.02,241.02,239.41,239.41,8765.0,241.02,241.02,239.41,239.41,8765.0
2018-12-28 10:30:00,239.41,240.53,239.04,240.15,5246.0,239.41,240.53,239.04,240.15,5246.0
2018-12-28 10:35:00,240.15,240.15,239.0,239.3,4333.0,240.15,240.15,239.0,239.3,4333.0
2018-12-28 10:40:00,239.42,239.53,239.42,239.53,1300.0,239.42,239.53,239.42,239.53,1300.0
2018-12-28 10:45:00,239.62,240.67,239.61,240.18,3563.0,239.62,240.67,239.61,240.18,3563.0
2018-12-28 10:50:00,240.41,241.93,240.38,241.84,3917.0,240.41,241.93,240.38,241.84,3917.0
2018-12-28 10:55:00,241.22,241.23,240.2,240.2,4600.0,241.22,241.23,240.2,240.2,4600.0
2018-12-28 11:00:00,240.18,240.18,239.77,240.06,1100.0,240.18,240.18,239.77,240.06,1100.0
2018-12-28 11:05:00,240.19,240.37,239.54,240.32,6346.0,240.19,240.37,239.54,240.32,6346.0
2018-12-28 11:10:00,240.19,240.64,240.03,240.24,6731.0,240.19,240.64,240.03,240.24,6731.0
2018-12-28 11:15:00,240.35,241.27,240.35,240.42,3000.0,240.35,241.27,240.35,240.42,3000.0
2018-12-28 11:20:00,240.42,240.55,239.67,240.06,3471.0,240.42,240.55,239.67,240.06,3471.0
2018-12-28 11:25:00,239.83,240.52,239.8,239.91,2933.0,239.83,240.52,239.8,239.91,2933.0
2018-12-28 11:30:00,239.83,240.58,239.82,240.41,2200.0,239.83,240.58,239.82,240.41,2200.0
2018-12-28 11:35:00,240.68,241.38,240.49,241.38,4303.0,240.68,241.38,240.49,241.38,4303.0
2018-12-28 11:40:00,241.42,241.42,240.39,240.42,2957.0,241.42,241.42,240.39,240.42,2957.0
2018-12-28 11:45:00,240.21,240.24,239.78,240.12,2404.0,240.21,240.24,239.78,240.12,2404.0
2018-12-28 11:50:00,240.19,240.87,239.86,240.63,3300.0,240.19,240.87,239.86,240.63,3300.0
2018-12-28 11:55:00,240.46,240.76,240.31,240.59,2835.0,240.46,240.76,240.31,240.59,2835.0
2018-12-28 12:00:00,240.71,241.59,240.61,241.51,7680.0,240.71,241.59,240.61,241.51,7680.0
2018-12-28 12:05:00,241.75,241.95,241.49,241.66,2925.0,241.75,241.95,241.49,241.66,2925.0
2018-12-28 12:10:00,241.38,241.46,240.42,240.42,3000.0,241.38,241.46,240.42,240.42,3000.0
2018-12-28 12:15:00,240.43,240.55,240.11,240.37,4356.0,240.43,240.55,240.11,240.37,4356.0
2018-12-28 12:20:00,240.5,240.74,240.05,240.43,5136.0,240.5,240.74,240.05,240.43,5136.0
2018-12-28 12:25:00,240.54,240.54,239.81,240.13,1346.0,240.54,240.54,239.81,240.13,1346.0
2018-12-28 12:30:00,240.56,240.62,240.14,240.14,2390.0,240.56,240.62,240.14,240.14,2390.0
2018-12-28 12:35:00,240.18,240.32,239.9,240.13,6241.0,240.18,240.32,239.9,240.13,6241.0
2018-12-28 12:40:00,240.16,240.43,239.85,239.93,1600.0,240.16,240.43,239.85,239.93,1600.0
2018-12-28 12:45:00,239.95,240.47,239.89,240.0,3175.0,239.95,240.47,239.89,240.0,3175.0
2018-12-28 12:50:00,240.23,240.52,239.73,240.39,3732.0,240.23,240.52,239.73,240.39,3732.0
2018-12-28 12:55:00,240.29,240.39,239.89,239.89,5244.0,240.29,240.39,239.89,239.89,5244.0
2018-12-28 13:00:00,240.0,240.19,239.83,239.83,1800.0,240.0,240.19,239.83,239.83,1800.0
2018-12-28 13:05:00,239.68,240.0,239.53,240.0,3105.0,239.68,240.0,239.53,240.0,3105.0
2018-12-28 13:10:00,240.0,240.29,239.85,240.24,11506.0,240.0,240.29,239.85,240.24,11506.0
2018-12-28 13:15:00,240.51,240.64,240.16,240.31,2430.0,240.51,240.64,240.16,240.31,2430.0
2018-12-28 13:20:00,240.26,240.6,240.19,240.34,3286.0,240.26,240.6,240.19,240.34,3286.0
2018-12-28 13:25:00,240.12,240.21,239.73,240.06,2400.0,240.12,240.21,239.73,240.06,2400.0
2018-12-28 13:30:00,240.17,240.17,239.44,239.91,2200.0,240.17,240.17,239.44,239.91,2200.0
2018-12-28 13:35:00,239.77,240.0,239.41,239.72,1900.0,239.77,240.0,239.41,239.72,1900.0
2018-12-28 13:40:00,239.86,240.08,239.76,239.96,1700.0,239.86,240.08,239.76,239.96,1700.0
2018-12-28 13:45:00,240.0,240.53,239.99,240.53,1328.0,240.0,240.53,239.99,240.53,1328.0
2018-12-28 13:50:00,240.67,240.97,240.01,240.35,3400.0,240.67,240.97,240.01,240.35,3400.0
2018-12-28 13:55:00,240.29,240.5,240.26,240.26,1600.0,240.29,240.5,240.26,240.26,1600.0
2018-12-28 14:00:00,240.45,241.19,240.45,241.19,2300.0,240.45,241.19,240.45,241.19,2300.0
2018-12-28 14:05:00,241.17,242.19,241.12,242.04,2400.0,241.17,242.19,241.12,242.04,2400.0
2018-12-28 14:10:00,242.09,242.2,241.77,242.2,3700.0,242.09,242.2,241.77,242.2,3700.0
2018-12-28 14:15:00,242.44,242.67,242.02,242.17,2518.0,242.44,242.67,242.02,242.17,2518.0
2018-12-28 14:20:00,241.96,241.96,241.34,241.7,1510.0,241.96,241.96,241.34,241.7,1510.0
2018-12-28 14:25:00,241.83,241.95,241.65,241.73,1690.0,241.83,241.95,241.65,241.73,1690.0
2018-12-28 14:30:00,241.74,241.74,241.26,241.49,3375.0,241.74,241.74,241.26,241.49,3375.0
2018-12-28 14:35:00,241.58,242.25,241.58,242.25,6061.0,241.58,242.25,241.58,242.25,6061.0
2018-12-28 14:40:00,242.14,242.53,242.12,242.12,1400.0,242.14,242.53,242.12,242.12,1400.0
2018-12-28 14:45:00,242.12,242.12,241.46,241.86,4025.0,242.12,242.12,241.46,241.86,4025.0
2018-12-28 14:50:00,241.97,243.05,241.82,242.82,3900.0,241.97,243.05,241.82,242.82,3900.0
2018-12-28 14:55:00,242.88,242.89,242.29,242.41,2878.0,242.88,242.89,242.29,242.41,2878.0
2018-12-28 15:00:00,242.56,242.67,241.47,241.51,19340.0,242.56,242.67,241.47,241.51,19340.0
2018-12-28 15:05:00,241.36,241.36,240.07,240.41,5615.0,241.36,241.36,240.07,240.41,5615.0
2018-12-28 15:10:00,240.24,240.72,239.72,240.65,6376.0,240.24,240.72,239.72,240.65,6376.0
2018-12-28 15:15:00,240.83,240.85,239.84,239.84,3000.0,240.83,240.85,239.84,239.84,3000.0
2018-12-28 15:20:00,239.45,239.45,239.08,239.2,3370.0,239.45,239.45,239.08,239.2,3370.0
2018-12-28 15:25:00,239.23,239.35,238.17,238.78,8892.0,239.23,239.35,238.17,238.78,8892.0
2018-12-28 15:30:00,238.71,239.02,238.2,239.02,7152.0,238.71,239.02,238.2,239.02,7152.0
2018-12-28 15:35:00,238.91,239.41,238.59,238.84,19229.0,238.91,239.41,238.59,238.84,19229.0
2018-12-28 15:40:00,238.78,239.82,238.68,239.3,14483.0,238.78,239.82,238.68,239.3,14483.0
2018-12-28 15:45:00,239.02,239.49,238.68,239.04,8864.0,239.02,239.49,238.68,239.04,8864.0
2018-12-28 15:50:00,239.09,239.59,238.69,238.84,9950.0,239.09,239.59,238.69,238.84,9950.0
2018-12-28 15:55:00,238.85,239.85,238.75,239.45,17827.0,238.85,239.85,238.75,239.45,17827.0
2018-12-31 09:30:00,240.35,243.0,239.6,243.0,13593.0,240.35,243.0,239.6,243.0,13593.0
2018-12-31 09:35:00,243.16,243.64,239.56,242.9,18791.0,243.16,243.64,239.56,242.9,18791.0
2018-12-31 09:40:00,243.2,243.93,242.91,243.33,9134.0,243.2,243.93,242.91,243.33,9134.0
2018-12-31 09:45:00,243.61,244.39,243.31,244.39,6368.0,243.61,244.39,243.31,244.39,6368.0
2018-12-31 09:50:00,244.38,244.48,242.98,243.6,8749.0,244.38,244.48,242.98,243.6,8749.0
2018-12-31 09:55:00,243.5,244.17,243.27,243.77,7516.0,243.5,244.17,243.27,243.77,7516.0
2018-12-31 10:00:00,244.26,244.85,244.03,244.03,3766.0,244.26,244.85,244.03,244.03,3766.0
2018-12-31 10:05:00,244.47,244.48,242.49,242.74,4979.0,244.47,244.48,242.49,242.74,4979.0
2018-12-31 10:10:00,242.78,243.83,242.73,242.96,6089.0,242.78,243.83,242.73,242.96,6089.0
2018-12-31 10:15:00,242.96,243.61,242.72,243.09,38666.0,242.96,243.61,242.72,243.09,38666.0
2018-12-31 10:20:00,242.68,243.3,242.27,243.27,4909.0,242.68,243.3,242.27,243.27,4909.0
2018-12-31 10:25:00,243.24,243.24,242.68,243.01,6132.0,243.24,243.24,242.68,243.01,6132.0
2018-12-31 10:30:00,242.93,243.08,242.48,243.07,6250.0,242.93,243.08,242.48,243.07,6250.0
2018-12-31 10:35:00,243.15,243.27,242.54,243.04,5239.0,243.15,243.27,242.54,243.04,5239.0
2018-12-31 10:40:00,243.03,243.54,242.98,243.54,4900.0,243.03,243.54,242.98,243.54,4900.0
2018-12-31 10:45:00,243.48,243.82,243.3,243.3,7192.0,243.48,243.82,243.3,243.3,7192.0
2018-12-31 10:50:00,243.02,243.29,242.82,243.25,4515.0,243.02,243.29,242.82,243.25,4515.0
2018-12-31 10:55:00,243.27,244.14,243.07,244.03,8194.0,243.27,244.14,243.07,244.03,8194.0
2018-12-31 11:00:00,244.07,244.13,243.09,243.09,8637.0,244.07,244.13,243.09,243.09,8637.0
2018-12-31 11:05:00,243.09,243.63,243.0,243.61,4600.0,243.09,243.63,243.0,243.61,4600.0
2018-12-31 11:10:00,243.15,243.21,242.27,242.66,8568.0,243.15,243.21,242.27,242.66,8568.0
2018-12-31 11:15:00,242.64,243.27,242.55,242.62,5613.0,242.64,243.27,242.55,242.62,5613.0
2018-12-31 11:20:00,242.63,242.74,242.08,242.08,5981.0,242.63,242.74,242.08,242.08,5981.0
2018-12-31 11:25:00,242.08,242.82,241.88,242.67,3400.0,242.08,242.82,241.88,242.67,3400.0
2018-12-31 11:30:00,242.67,242.67,241.62,241.87,6834.0,242.67,242.67,241.62,241.87,6834.0
2018-12-31 11:35:00,241.73,242.59,241.7,242.49,5171.0,241.73,242.59,241.7,242.49,5171.0
2018-12-31 11:40:00,242.31,242.8,242.24,242.24,7150.0,242.31,242.8,242.24,242.24,7150.0
2018-12-31 11:45:00,242.52,243.19,242.34,243.05,4243.0,242.52,243.19,242.34,243.05,4243.0
2018-12-31 11:50:00,243.05,243.14,242.85,242.9,1275.0,243.05,243.14,242.85,242.9,1275.0
2018-12-31 11:55:00,242.79,242.87,242.38,242.79,4813.0,242.79,242.87,242.38,242.79,4813.0
2018-12-31 12:00:00,242.82,243.04,242.77,242.91,3015.0,242.82,243.04,242.77,242.91,3015.0
2018-12-31 12:05:00,242.55,242.89,242.44,242.89,3100.0,242.55,242.89,242.44,242.89,3100.0
2018-12-31 12:10:00,242.73,243.07,242.44,242.99,5594.0,242.73,243.07,242.44,242.99,5594.0
2018-12-31 12:15:00,242.96,243.06,242.6,242.74,5383.0,242.96,243.06,242.6,242.74,5383.0
2018-12-31 12:20:00,242.85,243.06,242.52,242.55,5940.0,242.85,243.06,242.52,242.55,5940.0
2018-12-31 12:25:00,242.48,242.55,242.06,242.37,3400.0,242.48,242.55,242.06,242.37,3400.0
2018-12-31 12:30:00,242.49,243.11,242.22,243.09,8289.0,242.49,243.11,242.22,243.09,8289.0
2018-12-31 12:35:00,243.19,243.46,243.14,243.4,2975.0,243.19,243.46,243.14,243.4,2975.0
2018-12-31 12:40:00,243.28,243.4,242.9,243.37,4560.0,243.28,243.4,242.9,243.37,4560.0
2018-12-31 12:45:00,243.22,243.28,242.89,242.99,4065.0,243.22,243.28,242.89,242.99,4065.0
2018-12-31 12:50:00,243.07,243.35,242.92,243.34,1199.0,243.07,243.35,242.92,243.34,1199.0
2018-12-31 12:55:00,243.29,243.39,243.05,243.39,1900.0,243.29,243.39,243.05,243.39,1900.0
2018-12-31 13:00:00,243.52,244.14,243.52,244.14,1500.0,243.52,244.14,243.52,244.14,1500.0
2018-12-31 13:05:00,244.27,244.34,243.88,244.27,5084.0,244.27,244.34,243.88,244.27,5084.0
2018-12-31 13:10:00,244.12,244.12,243.56,243.56,3700.0,244.12,244.12,243.56,243.56,3700.0
2018-12-31 13:15:00,243.47,243.66,243.46,243.65,2400.0,243.47,243.66,243.46,243.65,2400.0
2018-12-31 13:20:00,243.65,243.75,243.6,243.74,1700.0,243.65,243.75,243.6,243.74,1700.0
2018-12-31 13:25:00,243.91,243.97,243.75,243.84,1300.0,243.91,243.97,243.75,243.84,1300.0
2018-12-31 13:30:00,243.99,244.16,243.71,243.71,2800.0,243.99,244.16,243.71,243.71,2800.0
2018-12-31 13:35:00,243.72,243.81,243.41,243.41,1451.0,243.72,243.81,243.41,243.41,1451.0
2018-12-31 13:40:00,243.52,243.52,243.05,243.05,2311.0,243.52,243.52,243.05,243.05,2311.0
2018-12-31 13:45:00,242.99,243.07,242.96,243.07,1500.0,242.99,243.07,242.96,243.07,1500.0
2018-12-31 13:50:00,243.18,243.25,242.72,242.84,2550.0,243.18,243.25,242.72,242.84,2550.0
2018-12-31 13:55:00,242.92,243.18,242.9,243.18,1300.0,242.92,243.18,242.9,243.18,1300.0
2018-12-31 14:00:00,243.1,243.1,242.67,243.09,6000.0,243.1,243.1,242.67,243.09,6000.0
2018-12-31 14:05:00,243.0,243.32,242.92,243.25,3441.0,243.0,243.32,242.92,243.25,3441.0
2018-12-31 14:10:00,243.2,243.28,243.01,243.03,4000.0,243.2,243.28,243.01,243.03,4000.0
2018-12-31 14:15:00,243.13,243.24,242.58,243.08,4895.0,243.13,243.24,242.58,243.08,4895.0
2018-12-31 14:20:00,243.1,243.11,242.45,243.1,6021.0,243.1,243.11,242.45,243.1,6021.0
2018-12-31 14:25:00,243.11,243.37,242.84,242.97,12591.0,243.11,243.37,242.84,242.97,12591.0
2018-12-31 14:30:00,243.0,243.31,242.97,243.11,3800.0,243.0,243.31,242.97,243.11,3800.0
2018-12-31 14:35:00,243.17,243.36,243.0,243.33,5301.0,243.17,243.36,243.0,243.33,5301.0
2018-12-31 14:40:00,243.38,243.48,243.38,243.48,600.0,243.38,243.48,243.38,243.48,600.0
2018-12-31 14:45:00,243.36,243.61,243.19,243.37,4300.0,243.36,243.61,243.19,243.37,4300.0
2018-12-31 14:50:00,243.41,243.84,243.33,243.77,3000.0,243.41,243.84,243.33,243.77,3000.0
2018-12-31 14:55:00,243.82,244.01,243.5,243.6,5000.0,243.82,244.01,243.5,243.6,5000.0
2018-12-31 15:00:00,243.6,243.97,243.6,243.7,4416.0,243.6,243.97,243.6,243.7,4416.0
2018-12-31 15:05:00,243.73,243.87,243.6,243.74,5600.0,243.73,243.87,243.6,243.74,5600.0
2018-12-31 15:10:00,243.67,244.03,243.62,243.89,7111.0,243.67,244.03,243.62,243.89,7111.0
2018-12-31 15:15:00,243.76,243.85,243.4,243.65,4400.0,243.76,243.85,243.4,243.65,4400.0
2018-12-31 15:20:00,243.75,243.94,243.06,243.18,5900.0,243.75,243.94,243.06,243.18,5900.0
2018-12-31 15:25:00,243.24,243.69,243.2,243.66,5795.0,243.24,243.69,243.2,243.66,5795.0
2018-12-31 15:30:00,243.5,244.07,243.5,243.77,4900.0,243.5,244.07,243.5,243.77,4900.0
2018-12-31 15:35:00,243.68,244.03,243.6,244.03,8500.0,243.68,244.03,243.6,244.03,8500.0
2018-12-31 15:40:00,243.94,244.33,243.83,244.27,6447.0,243.94,244.33,243.83,244.27,6447.0
2018-12-31 15:45:00,244.37,244.43,243.43,243.51,4613.0,244.37,244.43,243.43,243.51,4613.0
2018-12-31 15:50:00,243.6,243.7,243.21,243.26,6563.0,243.6,243.7,243.21,243.26,6563.0
2018-12-31 15:55:00,243.53,244.86,243.39,244.86,45268.0,243.53,244.86,243.39,244.86,45268.0
2019-01-02 09:30:00,239.96,240.62,239.31,239.76,14648.0,239.96,240.62,239.31,239.76,14648.0
2019-01-02 09:35:00,239.76,241.15,239.32,240.55,4000.0,239.76,241.15,239.32,240.55,4000.0
2019-01-02 09:40:00,239.96,241.94,239.87,240.65,4222.0,239.96,241.94,239.87,240.65,4222.0
2019-01-02 09:45:00,240.8,243.2,240.79,242.39,10579.0,240.8,243.2,240.79,242.39,10579.0
2019-01-02 09:50:00,242.63,243.3,242.1,242.3,7602.0,242.63,243.3,242.1,242.3,7602.0
2019-01-02 09:55:00,242.29,242.9,241.76,242.7,5050.0,242.29,242.9,241.76,242.7,5050.0
2019-01-02 10:00:00,242.51,243.31,242.23,243.31,6208.0,242.51,243.31,242.23,243.31,6208.0
2019-01-02 10:05:00,243.38,244.22,243.22,243.73,5496.0,243.38,244.22,243.22,243.73,5496.0
2019-01-02 10:10:00,243.75,244.01,243.08,243.54,8455.0,243.75,244.01,243.08,243.54,8455.0
2019-01-02 10:15:00,243.26,243.26,242.56,242.56,8478.0,243.26,243.26,242.56,242.56,8478.0
2019-01-02 10:20:00,242.78,243.12,242.1,242.1,4400.0,242.78,243.12,242.1,242.1,4400.0
2019-01-02 10:25:00,242.11,242.69,241.49,242.03,7450.0,242.11,242.69,241.49,242.03,7450.0
2019-01-02 10:30:00,242.04,242.71,242.04,242.06,7402.0,242.04,242.71,242.04,242.06,7402.0
2019-01-02 10:35:00,242.4,242.78,241.98,242.75,16735.0,242.4,242.78,241.98,242.75,16735.0
2019-01-02 10:40:00,242.86,243.66,242.75,243.66,5967.0,242.86,243.66,242.75,243.66,5967.0
2019-01-02 10:45:00,243.66,243.94,243.12,243.12,3141.0,243.66,243.94,243.12,243.12,3141.0
2019-01-02 10:50:00,243.17,243.9,242.87,243.4,2956.0,243.17,243.9,242.87,243.4,2956.0
2019-01-02 10:55:00,243.14,243.76,243.14,243.43,4600.0,243.14,243.76,243.14,243.43,4600.0
2019-01-02 11:00:00,243.52,244.74,243.44,244.74,9178.0,243.52,244.74,243.44,244.74,9178.0
2019-01-02 11:05:00,244.92,246.21,244.92,245.9,5500.0,244.92,246.21,244.92,245.9,5500.0
2019-01-02 11:10:00,245.84,245.84,245.45,245.5,1527.0,245.84,245.84,245.45,245.5,1527.0
2019-01-02 11:15:00,245.42,245.95,245.04,245.88,3797.0,245.42,245.95,245.04,245.88,3797.0
2019-01-02 11:20:00,245.86,245.86,245.3,245.3,2302.0,245.86,245.86,245.3,245.3,2302.0
2019-01-02 11:25:00,245.36,246.29,245.24,246.13,11250.0,245.36,246.29,245.24,246.13,11250.0
2019-01-02 11:30:00,246.14,246.86,246.14,246.52,6309.0,246.14,246.86,246.14,246.52,6309.0
2019-01-02 11:35:00,246.44,246.5,245.79,245.96,3563.0,246.44,246.5,245.79,245.96,3563.0
2019-01-02 11:40:00,246.35,246.99,246.35,246.77,3700.0,246.35,246.99,246.35,246.77,3700.0
2019-01-02 11:45:00,246.77,246.77,245.97,246.29,3800.0,246.77,246.77,245.97,246.29,3800.0
2019-01-02 11:50:00,246.29,246.31,245.83,246.02,5481.0,246.29,246.31,245.83,246.02,5481.0
2019-01-02 11:55:00,246.14,246.67,246.0,246.4,9479.0,246.14,246.67,246.0,246.4,9479.0
2019-01-02 12:00:00,246.39,247.17,246.15,246.89,21959.0,246.39,247.17,246.15,246.89,21959.0
2019-01-02 12:05:00,246.84,246.93,246.31,246.49,5994.0,246.84,246.93,246.31,246.49,5994.0
2019-01-02 12:10:00,246.59,246.9,246.56,246.84,3125.0,246.59,246.9,246.56,246.84,3125.0
2019-01-02 12:15:00,246.83,247.05,246.49,246.81,11085.0,246.83,247.05,246.49,246.81,11085.0
2019-01-02 12:20:00,246.68,246.93,246.31,246.63,22177.0,246.68,246.93,246.31,246.63,22177.0
2019-01-02 12:25:00,246.74,246.83,246.44,246.54,2200.0,246.74,246.83,246.44,246.54,2200.0
2019-01-02 12:30:00,246.43,246.43,245.55,245.55,6106.0,246.43,246.43,245.55,245.55,6106.0
2019-01-02 12:35:00,245.56,246.41,245.5,246.34,4800.0,245.56,246.41,245.5,246.34,4800.0
2019-01-02 12:40:00,246.56,246.56,246.28,246.45,2000.0,246.56,246.56,246.28,246.45,2000.0
2019-01-02 12:45:00,246.73,247.05,246.29,246.31,7765.0,246.73,247.05,246.29,246.31,7765.0
2019-01-02 12:50:00,246.27,246.79,246.04,246.71,2902.0,246.27,246.79,246.04,246.71,2902.0
2019-01-02 12:55:00,246.71,246.98,246.68,246.89,1100.0,246.71,246.98,246.68,246.89,1100.0
2019-01-02 13:00:00,246.72,247.22,246.72,247.06,2755.0,246.72,247.22,246.72,247.06,2755.0
2019-01-02 13:05:00,247.13,247.52,247.13,247.51,5650.0,247.13,247.52,247.13,247.51,5650.0
2019-01-02 13:10:00,247.5,248.4,247.4,248.34,8800.0,247.5,248.4,247.4,248.34,8800.0
2019-01-02 13:15:00,248.35,248.73,248.35,248.68,9505.0,248.35,248.73,248.35,248.68,9505.0
2019-01-02 13:20:00,248.74,249.27,248.68,249.27,6553.0,248.74,249.27,248.68,249.27,6553.0
2019-01-02 13:25:00,249.13,249.36,248.9,249.12,3220.0,249.13,249.36,248.9,249.12,3220.0
2019-01-02 13:30:00,249.11,249.4,249.1,249.4,3650.0,249.11,249.4,249.1,249.4,3650.0
2019-01-02 13:35:00,249.4,249.4,248.68,248.79,3214.0,249.4,249.4,248.68,248.79,3214.0
2019-01-02 13:40:00,248.64,248.64,248.05,248.09,3535.0,248.64,248.64,248.05,248.09,3535.0
2019-01-02 13:45:00,248.28,248.42,248.19,248.34,1200.0,248.28,248.42,248.19,248.34,1200.0
2019-01-02 13:50:00,248.43,248.49,248.19,248.19,2391.0,248.43,248.49,248.19,248.19,2391.0
2019-01-02 13:55:00,248.17,248.28,247.71,248.1,13190.0,248.17,248.28,247.71,248.1,13190.0
2019-01-02 14:00:00,248.19,248.19,247.33,248.01,2600.0,248.19,248.19,247.33,248.01,2600.0
2019-01-02 14:05:00,248.01,248.09,247.21,247.28,3673.0,248.01,248.09,247.21,247.28,3673.0
2019-01-02 14:10:00,247.29,247.3,247.03,247.2,5089.0,247.29,247.3,247.03,247.2,5089.0
2019-01-02 14:15:00,247.32,247.76,247.26,247.76,3990.0,247.32,247.76,247.26,247.76,3990.0
2019-01-02 14:20:00,247.66,248.24,247.59,247.89,6116.0,247.66,248.24,247.59,247.89,6116.0
2019-01-02 14:25:00,248.16,248.23,247.46,247.49,3928.0,248.16,248.23,247.46,247.49,3928.0
2019-01-02 14:30:00,247.71,248.47,247.67,248.06,7673.0,247.71,248.47,247.67,248.06,7673.0
2019-01-02 14:35:00,248.06,248.31,247.36,247.44,6463.0,248.06,248.31,247.36,247.44,6463.0
2019-01-02 14:40:00,247.37,247.45,246.71,247.36,4597.0,247.37,247.45,246.71,247.36,4597.0
2019-01-02 14:45:00,247.36,247.53,247.19,247.44,3875.0,247.36,247.53,247.19,247.44,3875.0
2019-01-02 14:50:00,247.35,247.35,246.93,246.96,6027.0,247.35,247.35,246.93,246.96,6027.0
2019-01-02 14:55:00,246.96,247.33,246.79,246.8,9101.0,246.96,247.33,246.79,246.8,9101.0
2019-01-02 15:00:00,246.69,247.22,246.29,247.06,15101.0,246.69,247.22,246.29,247.06,15101.0
2019-01-02 15:05:00,246.8,246.99,246.62,246.99,8897.0,246.8,246.99,246.62,246.99,8897.0
2019-01-02 15:10:00,246.95,247.28,246.55,247.25,7408.0,246.95,247.28,246.55,247.25,7408.0
2019-01-02 15:15:00,247.35,247.5,246.69,246.87,11326.0,247.35,247.5,246.69,246.87,11326.0
2019-01-02 15:20:00,246.75,247.56,246.75,247.51,13109.0,246.75,247.56,246.75,247.51,13109.0
2019-01-02 15:25:00,247.38,247.75,246.95,247.34,7130.0,247.38,247.75,246.95,247.34,7130.0
2019-01-02 15:30:00,247.07,247.07,246.6,246.74,7125.0,247.07,247.07,246.6,246.74,7125.0
2019-01-02 15:35:00,246.79,247.49,246.78,246.95,6502.0,246.79,247.49,246.78,246.95,6502.0
2019-01-02 15:40:00,246.82,247.1,246.52,246.74,5403.0,246.82,247.1,246.52,246.74,5403.0
2019-01-02 15:45:00,246.73,247.16,246.7,246.76,6871.0,246.73,247.16,246.7,246.76,6871.0
2019-01-02 15:50:00,246.8,247.67,246.8,247.62,18217.0,246.8,247.67,246.8,247.62,18217.0
2019-01-02 15:55:00,247.68,248.26,247.39,248.02,68692.0,247.68,248.26,247.39,248.02,68692.0
2019-01-03 09:30:00,245.83,247.0,241.97,246.19,10705.0,245.83,247.0,241.97,246.19,10705.0
2019-01-03 09:35:00,245.56,246.24,244.83,244.87,6993.0,245.56,246.24,244.83,244.87,6993.0
2019-01-03 09:40:00,244.49,244.97,244.05,244.51,6960.0,244.49,244.97,244.05,244.51,6960.0
2019-01-03 09:45:00,244.51,244.96,243.84,244.31,13493.0,244.51,244.96,243.84,244.31,13493.0
2019-01-03 09:50:00,244.67,245.3,244.05,244.18,5352.0,244.67,245.3,244.05,244.18,5352.0
2019-01-03 09:55:00,243.9,244.57,243.16,244.3,6091.0,243.9,244.57,243.16,244.3,6091.0
2019-01-03 10:00:00,244.33,244.33,242.14,242.14,10976.0,244.33,244.33,242.14,242.14,10976.0
2019-01-03 10:05:00,242.1,244.44,242.1,243.91,9940.0,242.1,244.44,242.1,243.91,9940.0
2019-01-03 10:10:00,244.43,244.66,242.83,243.58,6840.0,244.43,244.66,242.83,243.58,6840.0
2019-01-03 10:15:00,243.48,243.48,242.71,243.16,21806.0,243.48,243.48,242.71,243.16,21806.0
2019-01-03 10:20:00,242.98,243.28,242.75,242.79,18147.0,242.98,243.28,242.75,242.79,18147.0
2019-01-03 10:25:00,242.41,242.81,242.09,242.12,3782.0,242.41,242.81,242.09,242.12,3782.0
2019-01-03 10:30:00,242.17,242.17,241.12,241.12,12984.0,242.17,242.17,241.12,241.12,12984.0
2019-01-03 10:35:00,241.0,241.49,240.56,240.81,8494.0,241.0,241.49,240.56,240.81,8494.0
2019-01-03 10:40:00,240.95,241.21,240.13,240.39,31066.0,240.95,241.21,240.13,240.39,31066.0
2019-01-03 10:45:00,240.27,240.78,240.14,240.5,9136.0,240.27,240.78,240.14,240.5,9136.0
2019-01-03 10:50:00,240.26,241.05,240.15,240.63,15300.0,240.26,241.05,240.15,240.63,15300.0
2019-01-03 10:55:00,240.69,240.86,240.47,240.58,4100.0,240.69,240.86,240.47,240.58,4100.0
2019-01-03 11:00:00,240.86,241.21,240.8,240.95,3400.0,240.86,241.21,240.8,240.95,3400.0
2019-01-03 11:05:00,240.74,241.2,240.73,241.2,7100.0,240.74,241.2,240.73,241.2,7100.0
2019-01-03 11:10:00,241.01,242.54,241.01,242.54,6205.0,241.01,242.54,241.01,242.54,6205.0
2019-01-03 11:15:00,242.6,242.96,242.58,242.65,11199.0,242.6,242.96,242.58,242.65,11199.0
2019-01-03 11:20:00,242.69,243.54,242.68,243.45,5700.0,242.69,243.54,242.68,243.45,5700.0
2019-01-03 11:25:00,243.17,243.42,243.08,243.11,4337.0,243.17,243.42,243.08,243.11,4337.0
2019-01-03 11:30:00,243.34,243.69,243.14,243.59,2900.0,243.34,243.69,243.14,243.59,2900.0
2019-01-03 11:35:00,243.87,245.31,243.87,245.04,5979.0,243.87,245.31,243.87,245.04,5979.0
2019-01-03 11:40:00,245.4,246.0,244.94,245.92,6800.0,245.4,246.0,244.94,245.92,6800.0
2019-01-03 11:45:00,245.84,246.21,245.64,245.84,12195.0,245.84,246.21,245.64,245.84,12195.0
2019-01-03 11:50:00,245.83,246.18,245.63,245.75,8400.0,245.83,246.18,245.63,245.75,8400.0
2019-01-03 11:55:00,245.77,246.13,245.49,245.79,9520.0,245.77,246.13,245.49,245.79,9520.0
2019-01-03 12:00:00,245.74,245.88,245.33,245.33,6343.0,245.74,245.88,245.33,245.33,6343.0
2019-01-03 12:05:00,245.26,245.26,244.48,244.55,2908.0,245.26,245.26,244.48,244.55,2908.0
2019-01-03 12:10:00,244.46,244.64,243.95,244.36,14568.0,244.46,244.64,243.95,244.36,14568.0
2019-01-03 12:15:00,244.5,244.77,243.73,244.09,8541.0,244.5,244.77,243.73,244.09,8541.0
2019-01-03 12:20:00,244.15,244.93,244.15,244.78,3216.0,244.15,244.93,244.15,244.78,3216.0
2019-01-03 12:25:00,244.78,245.24,244.51,245.01,5200.0,244.78,245.24,244.51,245.01,5200.0
2019-01-03 12:30:00,245.0,245.41,244.89,245.17,2200.0,245.0,245.41,244.89,245.17,2200.0
2019-01-03 12:35:00,245.31,245.32,244.67,245.03,7400.0,245.31,245.32,244.67,245.03,7400.0
2019-01-03 12:40:00,245.34,245.56,245.27,245.47,2463.0,245.34,245.56,245.27,245.47,2463.0
2019-01-03 12:45:00,245.41,245.85,245.41,245.83,4000.0,245.41,245.85,245.41,245.83,4000.0
2019-01-03 12:50:00,245.79,246.22,245.78,245.97,6158.0,245.79,246.22,245.78,245.97,6158.0
2019-01-03 12:55:00,246.09,246.29,245.78,246.29,1800.0,246.09,246.29,245.78,246.29,1800.0
2019-01-03 13:00:00,246.07,246.55,246.02,246.02,5456.0,246.07,246.55,246.02,246.02,5456.0
2019-01-03 13:05:00,246.04,246.11,245.75,246.0,4450.0,246.04,246.11,245.75,246.0,4450.0
2019-01-03 13:10:00,245.98,246.09,245.7,246.09,6500.0,245.98,246.09,245.7,246.09,6500.0
2019-01-03 13:15:00,245.9,245.9,244.16,244.58,4620.0,245.9,245.9,244.16,244.58,4620.0
2019-01-03 13:20:00,244.74,245.04,244.74,244.91,2600.0,244.74,245.04,244.74,244.91,2600.0
2019-01-03 13:25:00,245.01,245.69,245.01,245.63,8648.0,245.01,245.69,245.01,245.63,8648.0
2019-01-03 13:30:00,245.65,245.65,245.14,245.14,6172.0,245.65,245.65,245.14,245.14,6172.0
2019-01-03 13:35:00,245.19,245.39,244.61,245.39,5900.0,245.19,245.39,244.61,245.39,5900.0
2019-01-03 13:40:00,245.11,245.83,245.01,245.7,5301.0,245.11,245.83,245.01,245.7,5301.0
2019-01-03 13:45:00,245.51,245.51,244.62,244.67,2740.0,245.51,245.51,244.62,244.67,2740.0
2019-01-03 13:50:00,244.53,244.57,243.67,243.73,6946.0,244.53,244.57,243.67,243.73,6946.0
2019-01-03 13:55:00,243.86,243.86,243.21,243.53,4150.0,243.86,243.86,243.21,243.53,4150.0
2019-01-03 14:00:00,243.53,243.99,243.52,243.77,4800.0,243.53,243.99,243.52,243.77,4800.0
2019-01-03 14:05:00,243.62,244.54,243.62,244.52,4700.0,243.62,244.54,243.62,244.52,4700.0
2019-01-03 14:10:00,244.64,245.09,244.39,244.83,4071.0,244.64,245.09,244.39,244.83,4071.0
2019-01-03 14:15:00,244.79,245.01,244.62,244.96,3100.0,244.79,245.01,244.62,244.96,3100.0
2019-01-03 14:20:00,244.99,245.24,244.8,245.15,4500.0,244.99,245.24,244.8,245.15,4500.0
2019-01-03 14:25:00,245.02,245.72,244.89,245.72,3200.0,245.02,245.72,244.89,245.72,3200.0
2019-01-03 14:30:00,245.81,246.07,245.07,245.32,3800.0,245.81,246.07,245.07,245.32,3800.0
2019-01-03 14:35:00,245.16,245.42,245.11,245.42,1700.0,245.16,245.42,245.11,245.42,1700.0
2019-01-03 14:40:00,245.46,245.65,245.0,245.26,3142.0,245.46,245.65,245.0,245.26,3142.0
2019-01-03 14:45:00,245.09,245.37,244.66,244.86,3436.0,245.09,245.37,244.66,244.86,3436.0
2019-01-03 14:50:00,244.91,244.91,244.54,244.83,5234.0,244.91,244.91,244.54,244.83,5234.0
2019-01-03 14:55:00,244.75,245.07,244.48,244.82,6236.0,244.75,245.07,244.48,244.82,6236.0
2019-01-03 15:00:00,244.87,245.02,244.43,244.45,4701.0,244.87,245.02,244.43,244.45,4701.0
2019-01-03 15:05:00,244.52,244.75,244.31,244.34,4700.0,244.52,244.75,244.31,244.34,4700.0
2019-01-03 15:10:00,244.26,244.28,243.64,243.64,36754.0,244.26,244.28,243.64,243.64,36754.0
2019-01-03 15:15:00,243.62,244.21,243.54,244.12,5600.0,243.62,244.21,243.54,244.12,5600.0
2019-01-03 15:20:00,244.11,244.26,243.66,243.72,3000.0,244.11,244.26,243.66,243.72,3000.0
2019-01-03 15:25:00,243.46,243.8,243.27,243.56,6852.0,243.46,243.8,243.27,243.56,6852.0
2019-01-03 15:30:00,243.57,244.58,243.57,244.12,4698.0,243.57,244.58,243.57,244.12,4698.0
2019-01-03 15:35:00,244.19,244.22,243.41,243.46,5438.0,244.19,244.22,243.41,243.46,5438.0
2019-01-03 15:40:00,243.53,244.0,243.4,243.84,5418.0,243.53,244.0,243.4,243.84,5418.0
2019-01-03 15:45:00,243.86,244.03,243.49,243.49,8346.0,243.86,244.03,243.49,243.49,8346.0
2019-01-03 15:50:00,243.45,243.76,243.29,243.53,12400.0,243.45,243.76,243.29,243.53,12400.0
2019-01-03 15:55:00,243.56,243.77,243.2,243.36,60279.0,243.56,243.77,243.2,243.36,60279.0
2019-01-04 09:30:00,247.08,247.12,246.0,247.12,13899.0,247.08,247.12,246.0,247.12,13899.0
2019-01-04 09:35:00,247.19,248.22,246.53,246.55,6350.0,247.19,248.22,246.53,246.55,6350.0
2019-01-04 09:40:00,246.81,247.52,246.2,247.52,11290.0,246.81,247.52,246.2,247.52,11290.0
2019-01-04 09:45:00,247.99,248.54,247.58,248.25,7400.0,247.99,248.54,247.58,248.25,7400.0
2019-01-04 09:50:00,248.55,249.33,248.47,249.08,2300.0,248.55,249.33,248.47,249.08,2300.0
2019-01-04 09:55:00,249.05,249.05,248.25,248.25,2850.0,249.05,249.05,248.25,248.25,2850.0
2019-01-04 10:00:00,248.1,249.74,248.1,249.18,5223.0,248.1,249.74,248.1,249.18,5223.0
2019-01-04 10:05:00,249.2,249.62,249.03,249.38,8030.0,249.2,249.62,249.03,249.38,8030.0
2019-01-04 10:10:00,249.51,250.3,249.27,250.23,25643.0,249.51,250.3,249.27,250.23,25643.0
2019-01-04 10:15:00,250.24,250.73,250.13,250.53,8760.0,250.24,250.73,250.13,250.53,8760.0
2019-01-04 10:20:00,250.42,252.15,250.03,251.97,8231.0,250.42,252.15,250.03,251.97,8231.0
2019-01-04 10:25:00,252.0,252.94,252.0,252.57,7783.0,252.0,252.94,252.0,252.57,7783.0
2019-01-04 10:30:00,252.56,253.73,252.56,253.22,11797.0,252.56,253.73,252.56,253.22,11797.0
2019-01-04 10:35:00,253.03,253.26,252.02,252.21,5323.0,253.03,253.26,252.02,252.21,5323.0
2019-01-04 10:40:00,252.43,252.45,251.5,251.5,4676.0,252.43,252.45,251.5,251.5,4676.0
2019-01-04 10:45:00,251.82,252.72,251.47,252.72,14702.0,251.82,252.72,251.47,252.72,14702.0
2019-01-04 10:50:00,252.69,253.27,252.57,252.88,10494.0,252.69,253.27,252.57,252.88,10494.0
2019-01-04 10:55:00,252.78,253.78,252.78,253.37,2950.0,252.78,253.78,252.78,253.37,2950.0
2019-01-04 11:00:00,253.4,255.29,253.3,254.88,5619.0,253.4,255.29,253.3,254.88,5619.0
2019-01-04 11:05:00,254.97,255.3,254.82,255.04,3520.0,254.97,255.3,254.82,255.04,3520.0
2019-01-04 11:10:00,254.82,255.51,254.79,255.19,15132.0,254.82,255.51,254.79,255.19,15132.0
2019-01-04 11:15:00,255.2,255.57,254.83,255.38,4453.0,255.2,255.57,254.83,255.38,4453.0
2019-01-04 11:20:00,255.35,255.53,254.87,255.12,7421.0,255.35,255.53,254.87,255.12,7421.0
2019-01-04 11:25:00,255.1,255.1,253.68,254.2,9802.0,255.1,255.1,253.68,254.2,9802.0
2019-01-04 11:30:00,254.2,254.88,253.98,254.63,6267.0,254.2,254.88,253.98,254.63,6267.0
2019-01-04 11:35:00,254.63,254.84,254.32,254.84,4173.0,254.63,254.84,254.32,254.84,4173.0
2019-01-04 11:40:00,254.84,255.02,254.55,254.8,3200.0,254.84,255.02,254.55,254.8,3200.0
2019-01-04 11:45:00,254.69,255.59,254.69,255.52,4829.0,254.69,255.59,254.69,255.52,4829.0
2019-01-04 11:50:00,255.65,256.37,255.65,256.13,3925.0,255.65,256.37,255.65,256.13,3925.0
2019-01-04 11:55:00,256.01,256.95,255.53,256.65,12952.0,256.01,256.95,255.53,256.65,12952.0
2019-01-04 12:00:00,256.61,256.72,256.03,256.17,15260.0,256.61,256.72,256.03,256.17,15260.0
2019-01-04 12:05:00,256.03,256.23,255.56,255.9,4818.0,256.03,256.23,255.56,255.9,4818.0
2019-01-04 12:10:00,255.91,256.18,255.57,255.96,5821.0,255.91,256.18,255.57,255.96,5821.0
2019-01-04 12:15:00,255.88,256.84,255.66,256.84,2550.0,255.88,256.84,255.66,256.84,2550.0
2019-01-04 12:20:00,256.77,256.85,256.3,256.45,7712.0,256.77,256.85,256.3,256.45,7712.0
2019-01-04 12:25:00,256.44,256.47,256.29,256.29,1900.0,256.44,256.47,256.29,256.29,1900.0
2019-01-04 12:30:00,256.38,256.39,255.81,256.12,4173.0,256.38,256.39,255.81,256.12,4173.0
2019-01-04 12:35:00,256.06,256.2,255.91,256.17,2923.0,256.06,256.2,255.91,256.17,2923.0
2019-01-04 12:40:00,256.22,256.51,255.99,256.31,2055.0,256.22,256.51,255.99,256.31,2055.0
2019-01-04 12:45:00,256.31,256.61,256.31,256.46,1500.0,256.31,256.61,256.31,256.46,1500.0
2019-01-04 12:50:00,256.46,256.81,256.23,256.63,4541.0,256.46,256.81,256.23,256.63,4541.0
2019-01-04 12:55:00,256.58,257.0,256.58,256.78,3364.0,256.58,257.0,256.58,256.78,3364.0
2019-01-04 13:00:00,256.87,257.33,256.81,257.33,11297.0,256.87,257.33,256.81,257.33,11297.0
2019-01-04 13:05:00,257.41,258.48,257.41,258.2,8741.0,257.41,258.48,257.41,258.2,8741.0
2019-01-04 13:10:00,258.22,258.22,256.8,257.07,7961.0,258.22,258.22,256.8,257.07,7961.0
2019-01-04 13:15:00,256.99,257.32,256.83,257.17,2631.0,256.99,257.32,256.83,257.17,2631.0
2019-01-04 13:20:00,256.95,256.96,256.06,256.23,6604.0,256.95,256.96,256.06,256.23,6604.0
2019-01-04 13:25:00,256.16,256.27,255.95,256.25,9592.0,256.16,256.27,255.95,256.25,9592.0
2019-01-04 13:30:00,256.31,256.83,256.2,256.77,7240.0,256.31,256.83,256.2,256.77,7240.0
2019-01-04 13:35:00,256.65,256.73,256.23,256.23,3247.0,256.65,256.73,256.23,256.23,3247.0
2019-01-04 13:40:00,256.23,256.72,256.23,256.72,9525.0,256.23,256.72,256.23,256.72,9525.0
2019-01-04 13:45:00,256.57,256.95,256.31,256.92,4700.0,256.57,256.95,256.31,256.92,4700.0
2019-01-04 13:50:00,256.87,257.56,256.59,257.56,9485.0,256.87,257.56,256.59,257.56,9485.0
2019-01-04 13:55:00,257.52,257.73,257.11,257.52,8961.0,257.52,257.73,257.11,257.52,8961.0
2019-01-04 14:00:00,257.53,257.6,257.05,257.48,3600.0,257.53,257.6,257.05,257.48,3600.0
2019-01-04 14:05:00,257.31,257.36,256.69,256.84,2537.0,257.31,257.36,256.69,256.84,2537.0
2019-01-04 14:10:00,256.83,256.83,256.19,256.23,3800.0,256.83,256.83,256.19,256.23,3800.0
2019-01-04 14:15:00,256.2,256.32,255.85,255.92,6940.0,256.2,256.32,255.85,255.92,6940.0
2019-01-04 14:20:00,256.26,256.26,255.94,256.19,1616.0,256.26,256.26,255.94,256.19,1616.0
2019-01-04 14:25:00,256.05,256.23,255.59,255.67,8838.0,256.05,256.23,255.59,255.67,8838.0
2019-01-04 14:30:00,255.3,255.63,255.18,255.56,4481.0,255.3,255.63,255.18,255.56,4481.0
2019-01-04 14:35:00,255.61,255.78,255.49,255.6,2714.0,255.61,255.78,255.49,255.6,2714.0
2019-01-04 14:40:00,255.64,255.87,255.5,255.67,3693.0,255.64,255.87,255.5,255.67,3693.0
2019-01-04 14:45:00,255.72,255.72,254.66,254.9,3145.0,255.72,255.72,254.66,254.9,3145.0
2019-01-04 14:50:00,254.67,254.67,253.95,253.95,6139.0,254.67,254.67,253.95,253.95,6139.0
2019-01-04 14:55:00,253.92,254.02,253.29,253.39,5170.0,253.92,254.02,253.29,253.39,5170.0
2019-01-04 15:00:00,253.51,254.28,253.49,254.24,5923.0,253.51,254.28,253.49,254.24,5923.0
2019-01-04 15:05:00,254.25,254.59,254.09,254.28,3515.0,254.25,254.59,254.09,254.28,3515.0
2019-01-04 15:10:00,254.1,254.44,253.96,254.44,3617.0,254.1,254.44,253.96,254.44,3617.0
2019-01-04 15:15:00,254.4,254.95,254.12,254.3,11116.0,254.4,254.95,254.12,254.3,11116.0
2019-01-04 15:20:00,254.24,254.33,253.41,253.41,4126.0,254.24,254.33,253.41,253.41,4126.0
2019-01-04 15:25:00,253.45,253.61,253.18,253.31,6516.0,253.45,253.61,253.18,253.31,6516.0
2019-01-04 15:30:00,253.36,253.75,253.34,253.75,9048.0,253.36,253.75,253.34,253.75,9048.0
2019-01-04 15:35:00,253.82,253.85,253.47,253.48,7039.0,253.82,253.85,253.47,253.48,7039.0
2019-01-04 15:40:00,253.48,253.76,253.27,253.71,11929.0,253.48,253.76,253.27,253.71,11929.0
2019-01-04 15:45:00,253.82,254.29,253.82,254.03,16160.0,253.82,254.29,253.82,254.03,16160.0
2019-01-04 15:50:00,254.14,254.19,253.98,254.05,14871.0,254.14,254.19,253.98,254.05,14871.0
2019-01-04 15:55:00,254.11,255.29,254.11,255.11,64904.0,254.11,255.29,254.11,255.11,64904.0
2019-01-07 09:30:00,256.97,261.23,256.97,260.3,24453.0,256.97,261.23,256.97,260.3,24453.0
2019-01-07 09:35:00,260.3,263.0,259.17,262.58,21482.0,260.3,263.0,259.17,262.58,21482.0
2019-01-07 09:40:00,262.57,263.93,262.13,263.68,23409.0,262.57,263.93,262.13,263.68,23409.0
2019-01-07 09:45:00,263.3,263.69,260.0,260.79,10447.0,263.3,263.69,260.0,260.79,10447.0
2019-01-07 09:50:00,260.97,260.97,259.82,259.82,8500.0,260.97,260.97,259.82,259.82,8500.0
2019-01-07 09:55:00,259.6,260.96,259.43,260.96,8200.0,259.6,260.96,259.43,260.96,8200.0
2019-01-07 10:00:00,260.69,262.53,260.21,262.17,8057.0,260.69,262.53,260.21,262.17,8057.0
2019-01-07 10:05:00,261.89,264.22,261.57,263.88,20702.0,261.89,264.22,261.57,263.88,20702.0
2019-01-07 10:10:00,263.81,264.57,263.43,264.36,17586.0,263.81,264.57,263.43,264.36,17586.0
2019-01-07 10:15:00,264.17,264.17,262.13,262.65,22464.0,264.17,264.17,262.13,262.65,22464.0
2019-01-07 10:20:00,262.13,262.59,260.93,262.57,12500.0,262.13,262.59,260.93,262.57,12500.0
2019-01-07 10:25:00,262.58,263.6,262.58,263.16,8700.0,262.58,263.6,262.58,263.16,8700.0
2019-01-07 10:30:00,262.88,263.7,262.73,263.7,5200.0,262.88,263.7,262.73,263.7,5200.0
2019-01-07 10:35:00,264.0,264.0,263.0,263.33,3875.0,264.0,264.0,263.0,263.33,3875.0
2019-01-07 10:40:00,263.09,264.06,263.0,263.98,8400.0,263.09,264.06,263.0,263.98,8400.0
2019-01-07 10:45:00,263.91,264.19,263.5,263.51,13824.0,263.91,264.19,263.5,263.51,13824.0
2019-01-07 10:50:00,263.49,264.71,263.42,264.66,27243.0,263.49,264.71,263.42,264.66,27243.0
2019-01-07 10:55:00,264.56,264.72,263.9,263.99,14300.0,264.56,264.72,263.9,263.99,14300.0
2019-01-07 11:00:00,263.9,265.3,263.71,264.8,12995.0,263.9,265.3,263.71,264.8,12995.0
2019-01-07 11:05:00,264.63,264.76,263.74,264.52,3377.0,264.63,264.76,263.74,264.52,3377.0
2019-01-07 11:10:00,264.59,265.25,264.58,264.96,5369.0,264.59,265.25,264.58,264.96,5369.0
2019-01-07 11:15:00,265.3,265.79,265.15,265.79,5850.0,265.3,265.79,265.15,265.79,5850.0
2019-01-07 11:20:00,265.67,266.48,265.65,265.98,6081.0,265.67,266.48,265.65,265.98,6081.0
2019-01-07 11:25:00,265.8,266.21,265.49,265.89,4000.0,265.8,266.21,265.49,265.89,4000.0
2019-01-07 11:30:00,265.77,266.42,265.73,266.25,5200.0,265.77,266.42,265.73,266.25,5200.0
2019-01-07 11:35:00,266.25,267.17,266.09,266.18,9034.0,266.25,267.17,266.09,266.18,9034.0
2019-01-07 11:40:00,266.27,267.28,266.18,267.28,3400.0,266.27,267.28,266.18,267.28,3400.0
2019-01-07 11:45:00,266.91,267.44,266.76,267.07,6800.0,266.91,267.44,266.76,267.07,6800.0
2019-01-07 11:50:00,267.13,267.82,267.13,267.43,6309.0,267.13,267.82,267.13,267.43,6309.0
2019-01-07 11:55:00,267.54,268.59,267.51,268.35,7612.0,267.54,268.59,267.51,268.35,7612.0
2019-01-07 12:00:00,268.41,268.64,267.71,267.71,6103.0,268.41,268.64,267.71,267.71,6103.0
2019-01-07 12:05:00,267.65,267.97,267.39,267.42,5041.0,267.65,267.97,267.39,267.42,5041.0
2019-01-07 12:10:00,267.44,268.38,267.3,267.73,8279.0,267.44,268.38,267.3,267.73,8279.0
2019-01-07 12:15:00,267.78,267.78,267.12,267.33,1552.0,267.78,267.78,267.12,267.33,1552.0
2019-01-07 12:20:00,267.12,267.3,266.61,267.12,3385.0,267.12,267.3,266.61,267.12,3385.0
2019-01-07 12:25:00,267.35,267.8,267.2,267.44,2740.0,267.35,267.8,267.2,267.44,2740.0
2019-01-07 12:30:00,267.47,268.13,267.47,267.96,5821.0,267.47,268.13,267.47,267.96,5821.0
2019-01-07 12:35:00,267.96,268.39,267.7,268.26,2900.0,267.96,268.39,267.7,268.26,2900.0
2019-01-07 12:40:00,268.45,268.7,267.94,268.5,5100.0,268.45,268.7,267.94,268.5,5100.0
2019-01-07 12:45:00,268.6,269.2,268.6,269.2,8300.0,268.6,269.2,268.6,269.2,8300.0
2019-01-07 12:50:00,269.31,269.32,268.54,268.54,6178.0,269.31,269.32,268.54,268.54,6178.0
2019-01-07 12:55:00,268.67,269.11,268.45,268.86,6175.0,268.67,269.11,268.45,268.86,6175.0
2019-01-07 13:00:00,269.08,269.83,269.08,269.82,2734.0,269.08,269.83,269.08,269.82,2734.0
2019-01-07 13:05:00,269.57,269.58,269.06,269.38,2100.0,269.57,269.58,269.06,269.38,2100.0
2019-01-07 13:10:00,269.5,269.71,269.08,269.24,4260.0,269.5,269.71,269.08,269.24,4260.0
2019-01-07 13:15:00,269.24,269.5,268.98,269.06,4632.0,269.24,269.5,268.98,269.06,4632.0
2019-01-07 13:20:00,268.98,269.13,268.88,268.88,3003.0,268.98,269.13,268.88,268.88,3003.0
2019-01-07 13:25:00,269.25,269.48,268.93,268.93,3541.0,269.25,269.48,268.93,268.93,3541.0
2019-01-07 13:30:00,269.1,269.73,268.86,269.54,5907.0,269.1,269.73,268.86,269.54,5907.0
2019-01-07 13:35:00,269.55,269.55,268.9,268.93,2918.0,269.55,269.55,268.9,268.93,2918.0
2019-01-07 13:40:00,268.93,269.1,268.67,269.09,6200.0,268.93,269.1,268.67,269.09,6200.0
2019-01-07 13:45:00,269.04,269.04,267.64,267.66,17378.0,269.04,269.04,267.64,267.66,17378.0
2019-01-07 13:50:00,267.55,267.87,267.5,267.81,4290.0,267.55,267.87,267.5,267.81,4290.0
2019-01-07 13:55:00,267.83,268.67,267.82,268.31,5953.0,267.83,268.67,267.82,268.31,5953.0
2019-01-07 14:00:00,268.32,268.57,268.17,268.21,3450.0,268.32,268.57,268.17,268.21,3450.0
2019-01-07 14:05:00,268.28,268.59,268.15,268.51,8400.0,268.28,268.59,268.15,268.51,8400.0
2019-01-07 14:10:00,268.5,268.66,268.25,268.48,5200.0,268.5,268.66,268.25,268.48,5200.0
2019-01-07 14:15:00,268.57,269.04,268.46,268.56,6413.0,268.57,269.04,268.46,268.56,6413.0
2019-01-07 14:20:00,268.46,268.72,268.16,268.3,7806.0,268.46,268.72,268.16,268.3,7806.0
2019-01-07 14:25:00,268.41,268.5,268.2,268.41,9572.0,268.41,268.5,268.2,268.41,9572.0
2019-01-07 14:30:00,268.29,268.75,268.28,268.3,9291.0,268.29,268.75,268.28,268.3,9291.0
2019-01-07 14:35:00,268.3,268.79,268.23,268.6,11090.0,268.3,268.79,268.23,268.6,11090.0
2019-01-07 14:40:00,268.6,268.8,268.45,268.65,6300.0,268.6,268.8,268.45,268.65,6300.0
2019-01-07 14:45:00,268.49,268.66,268.26,268.62,4539.0,268.49,268.66,268.26,268.62,4539.0
2019-01-07 14:50:00,268.62,268.79,268.23,268.29,10502.0,268.62,268.79,268.23,268.29,10502.0
2019-01-07 14:55:00,268.29,268.48,268.23,268.48,5886.0,268.29,268.48,268.23,268.48,5886.0
2019-01-07 15:00:00,268.36,269.18,268.35,269.11,6223.0,268.36,269.18,268.35,269.11,6223.0
2019-01-07 15:05:00,269.1,269.53,268.95,269.49,6682.0,269.1,269.53,268.95,269.49,6682.0
2019-01-07 15:10:00,269.36,269.68,269.12,269.68,7000.0,269.36,269.68,269.12,269.68,7000.0
2019-01-07 15:15:00,269.69,269.96,269.59,269.85,8495.0,269.69,269.96,269.59,269.85,8495.0
2019-01-07 15:20:00,269.85,270.17,269.61,269.68,11197.0,269.85,270.17,269.61,269.68,11197.0
2019-01-07 15:25:00,269.83,270.02,269.45,269.76,8046.0,269.83,270.02,269.45,269.76,8046.0
2019-01-07 15:30:00,269.76,270.02,269.6,269.69,10529.0,269.76,270.02,269.6,269.69,10529.0
2019-01-07 15:35:00,269.67,269.99,269.52,269.62,5259.0,269.67,269.99,269.52,269.62,5259.0
2019-01-07 15:40:00,269.53,269.97,269.49,269.86,12436.0,269.53,269.97,269.49,269.86,12436.0
2019-01-07 15:45:00,269.79,270.74,269.78,270.69,22921.0,269.79,270.74,269.78,270.69,22921.0
2019-01-07 15:50:00,270.69,271.15,270.6,270.98,42373.0,270.69,271.15,270.6,270.98,42373.0
2019-01-07 15:55:00,271.05,271.14,270.57,271.03,112580.0,271.05,271.14,270.57,271.03,112580.0
2019-01-08 09:30:00,271.92,272.4,270.01,270.01,19289.0,271.92,272.4,270.01,270.01,19289.0
2019-01-08 09:35:00,270.37,270.37,267.43,269.34,17627.0,270.37,270.37,267.43,269.34,17627.0
2019-01-08 09:40:00,269.29,270.74,269.27,270.36,5088.0,269.29,270.74,269.27,270.36,5088.0
2019-01-08 09:45:00,270.73,270.84,268.35,269.38,10357.0,270.73,270.84,268.35,269.38,10357.0
2019-01-08 09:50:00,269.34,270.29,269.33,270.12,6200.0,269.34,270.29,269.33,270.12,6200.0
2019-01-08 09:55:00,270.0,272.0,270.0,272.0,5125.0,270.0,272.0,270.0,272.0,5125.0
2019-01-08 10:00:00,271.65,272.13,270.54,271.05,6073.0,271.65,272.13,270.54,271.05,6073.0
2019-01-08 10:05:00,271.03,272.27,270.68,271.24,5542.0,271.03,272.27,270.68,271.24,5542.0
2019-01-08 10:10:00,271.33,271.35,269.66,270.16,7174.0,271.33,271.35,269.66,270.16,7174.0
2019-01-08 10:15:00,270.01,270.56,269.5,269.68,8821.0,270.01,270.56,269.5,269.68,8821.0
2019-01-08 10:20:00,269.87,271.63,269.77,270.9,11353.0,269.87,271.63,269.77,270.9,11353.0
2019-01-08 10:25:00,270.94,271.41,270.71,271.15,20406.0,270.94,271.41,270.71,271.15,20406.0
2019-01-08 10:30:00,271.08,271.53,269.98,270.12,10403.0,271.08,271.53,269.98,270.12,10403.0
2019-01-08 10:35:00,270.42,270.5,269.51,269.99,17303.0,270.42,270.5,269.51,269.99,17303.0
2019-01-08 10:40:00,270.24,270.36,269.32,269.32,9929.0,270.24,270.36,269.32,269.32,9929.0
2019-01-08 10:45:00,269.32,269.59,269.03,269.07,4013.0,269.32,269.59,269.03,269.07,4013.0
2019-01-08 10:50:00,269.19,269.2,268.44,269.01,13188.0,269.19,269.2,268.44,269.01,13188.0
2019-01-08 10:55:00,268.97,269.87,268.96,269.87,3900.0,268.97,269.87,268.96,269.87,3900.0
2019-01-08 11:00:00,270.0,271.3,269.99,270.68,17200.0,270.0,271.3,269.99,270.68,17200.0
2019-01-08 11:05:00,270.65,270.65,269.6,270.41,5704.0,270.65,270.65,269.6,270.41,5704.0
2019-01-08 11:10:00,270.25,270.25,268.91,268.97,11063.0,270.25,270.25,268.91,268.97,11063.0
2019-01-08 11:15:00,268.84,270.07,268.83,269.68,6310.0,268.84,270.07,268.83,269.68,6310.0
2019-01-08 11:20:00,269.48,270.15,269.0,269.79,3815.0,269.48,270.15,269.0,269.79,3815.0
2019-01-08 11:25:00,269.72,270.09,269.51,269.9,3600.0,269.72,270.09,269.51,269.9,3600.0
2019-01-08 11:30:00,269.86,269.87,269.27,269.63,6613.0,269.86,269.87,269.27,269.63,6613.0
2019-01-08 11:35:00,269.64,269.85,269.17,269.78,9525.0,269.64,269.85,269.17,269.78,9525.0
2019-01-08 11:40:00,269.79,270.29,269.56,269.84,14360.0,269.79,270.29,269.56,269.84,14360.0
2019-01-08 11:45:00,269.77,271.21,269.77,271.03,15448.0,269.77,271.21,269.77,271.03,15448.0
2019-01-08 11:50:00,270.78,271.45,270.47,271.33,5754.0,270.78,271.45,270.47,271.33,5754.0
2019-01-08 11:55:00,271.23,271.66,270.96,271.44,4779.0,271.23,271.66,270.96,271.44,4779.0
2019-01-08 12:00:00,271.34,271.72,271.27,271.27,2872.0,271.34,271.72,271.27,271.27,2872.0
2019-01-08 12:05:00,271.09,271.38,271.03,271.38,1600.0,271.09,271.38,271.03,271.38,1600.0
2019-01-08 12:10:00,271.31,271.8,271.07,271.72,3332.0,271.31,271.8,271.07,271.72,3332.0
2019-01-08 12:15:00,271.83,272.18,271.49,272.05,2800.0,271.83,272.18,271.49,272.05,2800.0
2019-01-08 12:20:00,272.05,272.73,271.91,272.51,6593.0,272.05,272.73,271.91,272.51,6593.0
2019-01-08 12:25:00,272.53,273.05,272.37,272.55,3600.0,272.53,273.05,272.37,272.55,3600.0
2019-01-08 12:30:00,272.36,272.67,272.07,272.07,5272.0,272.36,272.67,272.07,272.07,5272.0
2019-01-08 12:35:00,272.08,272.42,271.98,272.1,3350.0,272.08,272.42,271.98,272.1,3350.0
2019-01-08 12:40:00,272.02,272.39,271.99,271.99,3150.0,272.02,272.39,271.99,271.99,3150.0
2019-01-08 12:45:00,272.14,272.26,271.49,271.49,2700.0,272.14,272.26,271.49,271.49,2700.0
2019-01-08 12:50:00,271.27,271.89,271.05,271.8,5150.0,271.27,271.89,271.05,271.8,5150.0
2019-01-08 12:55:00,271.75,272.36,271.6,272.36,3359.0,271.75,272.36,271.6,272.36,3359.0
2019-01-08 13:00:00,272.17,272.89,272.13,272.49,5704.0,272.17,272.89,272.13,272.49,5704.0
2019-01-08 13:05:00,272.46,272.72,272.28,272.41,5350.0,272.46,272.72,272.28,272.41,5350.0
2019-01-08 13:10:00,272.42,272.96,272.42,272.96,2500.0,272.42,272.96,272.42,272.96,2500.0
2019-01-08 13:15:00,272.77,273.11,272.77,272.94,7900.0,272.77,273.11,272.77,272.94,7900.0
2019-01-08 13:20:00,273.0,273.28,273.0,273.01,1575.0,273.0,273.28,273.0,273.01,1575.0
2019-01-08 13:25:00,272.76,273.05,272.71,273.0,2007.0,272.76,273.05,272.71,273.0,2007.0
2019-01-08 13:30:00,272.88,274.15,272.81,274.0,6500.0,272.88,274.15,272.81,274.0,6500.0
2019-01-08 13:35:00,274.2,274.43,273.88,274.36,4400.0,274.2,274.43,273.88,274.36,4400.0
2019-01-08 13:40:00,274.3,274.6,274.13,274.15,5138.0,274.3,274.6,274.13,274.15,5138.0
2019-01-08 13:45:00,274.22,274.64,273.76,274.63,8200.0,274.22,274.64,273.76,274.63,8200.0
2019-01-08 13:50:00,274.8,275.65,274.71,275.57,17975.0,274.8,275.65,274.71,275.57,17975.0
2019-01-08 13:55:00,275.51,275.59,275.03,275.25,5090.0,275.51,275.59,275.03,275.25,5090.0
2019-01-08 14:00:00,275.13,276.45,274.8,275.65,23618.0,275.13,276.45,274.8,275.65,23618.0
2019-01-08 14:05:00,275.68,276.2,275.68,275.96,7090.0,275.68,276.2,275.68,275.96,7090.0
2019-01-08 14:10:00,275.9,276.41,275.89,276.24,3650.0,275.9,276.41,275.89,276.24,3650.0
2019-01-08 14:15:00,276.48,276.5,276.08,276.2,5300.0,276.48,276.5,276.08,276.2,5300.0
2019-01-08 14:20:00,276.28,276.31,275.64,275.64,6105.0,276.28,276.31,275.64,275.64,6105.0
2019-01-08 14:25:00,275.8,275.95,275.3,275.44,6390.0,275.8,275.95,275.3,275.44,6390.0
2019-01-08 14:30:00,275.34,275.52,275.12,275.12,2682.0,275.34,275.52,275.12,275.12,2682.0
2019-01-08 14:35:00,275.14,275.23,274.74,275.01,6800.0,275.14,275.23,274.74,275.01,6800.0
2019-01-08 14:40:00,274.96,275.22,274.35,274.41,10749.0,274.96,275.22,274.35,274.41,10749.0
2019-01-08 14:45:00,274.44,274.64,274.22,274.59,9018.0,274.44,274.64,274.22,274.59,9018.0
2019-01-08 14:50:00,274.52,274.7,274.32,274.7,3900.0,274.52,274.7,274.32,274.7,3900.0
2019-01-08 14:55:00,274.64,274.93,274.58,274.91,6340.0,274.64,274.93,274.58,274.91,6340.0
2019-01-08 15:00:00,274.88,275.16,274.83,274.84,7900.0,274.88,275.16,274.83,274.84,7900.0
2019-01-08 15:05:00,275.0,275.44,274.67,275.41,9110.0,275.0,275.44,274.67,275.41,9110.0
2019-01-08 15:10:00,275.33,275.71,275.18,275.65,4500.0,275.33,275.71,275.18,275.65,4500.0
2019-01-08 15:15:00,275.67,275.73,275.23,275.29,6700.0,275.67,275.73,275.23,275.29,6700.0
2019-01-08 15:20:00,275.35,275.47,275.07,275.47,3212.0,275.35,275.47,275.07,275.47,3212.0
2019-01-08 15:25:00,275.49,275.51,275.21,275.49,7057.0,275.49,275.51,275.21,275.49,7057.0
2019-01-08 15:30:00,275.57,276.08,275.46,276.0,15811.0,275.57,276.08,275.46,276.0,15811.0
2019-01-08 15:35:00,276.19,276.3,275.73,275.89,7087.0,276.19,276.3,275.73,275.89,7087.0
2019-01-08 15:40:00,275.88,275.97,275.5,275.81,6017.0,275.88,275.97,275.5,275.81,6017.0
2019-01-08 15:45:00,275.81,276.32,275.77,275.93,9979.0,275.81,276.32,275.77,275.93,9979.0
2019-01-08 15:50:00,275.86,276.0,275.49,275.84,14566.0,275.86,276.0,275.49,275.84,14566.0
2019-01-08 15:55:00,275.87,276.49,275.78,276.06,29018.0,275.87,276.49,275.78,276.06,29018.0
2019-01-09 09:30:00,275.82,277.53,275.82,276.64,10304.0,275.82,277.53,275.82,276.64,10304.0
2019-01-09 09:35:00,276.71,277.15,276.15,276.22,2270.0,276.71,277.15,276.15,276.22,2270.0
2019-01-09 09:40:00,275.54,276.54,274.91,276.46,4850.0,275.54,276.54,274.91,276.46,4850.0
2019-01-09 09:45:00,276.43,277.48,276.06,276.87,7696.0,276.43,277.48,276.06,276.87,7696.0
2019-01-09 09:50:00,277.65,278.48,277.53,278.29,4400.0,277.65,278.48,277.53,278.29,4400.0
2019-01-09 09:55:00,278.09,279.4,277.8,279.34,5600.0,278.09,279.4,277.8,279.34,5600.0
2019-01-09 10:00:00,279.34,279.76,278.96,279.4,4573.0,279.34,279.76,278.96,279.4,4573.0
2019-01-09 10:05:00,279.48,279.69,278.32,279.05,5130.0,279.48,279.69,278.32,279.05,5130.0
2019-01-09 10:10:00,279.67,280.35,279.59,279.64,21414.0,279.67,280.35,279.59,279.64,21414.0
2019-01-09 10:15:00,279.32,280.71,279.2,280.71,16682.0,279.32,280.71,279.2,280.71,16682.0
2019-01-09 10:20:00,280.84,280.93,280.5,280.69,10526.0,280.84,280.93,280.5,280.69,10526.0
2019-01-09 10:25:00,280.66,281.09,280.25,280.69,4176.0,280.66,281.09,280.25,280.69,4176.0
2019-01-09 10:30:00,280.75,280.77,279.57,279.62,7799.0,280.75,280.77,279.57,279.62,7799.0
2019-01-09 10:35:00,279.85,279.98,278.98,279.65,4500.0,279.85,279.98,278.98,279.65,4500.0
2019-01-09 10:40:00,279.68,280.14,278.93,278.93,5347.0,279.68,280.14,278.93,278.93,5347.0
2019-01-09 10:45:00,278.91,278.91,278.4,278.46,6527.0,278.91,278.91,278.4,278.46,6527.0
2019-01-09 10:50:00,278.46,278.68,277.96,278.68,7648.0,278.46,278.68,277.96,278.68,7648.0
2019-01-09 10:55:00,278.69,279.73,278.5,279.73,6187.0,278.69,279.73,278.5,279.73,6187.0
2019-01-09 11:00:00,279.8,280.54,279.64,279.64,6510.0,279.8,280.54,279.64,279.64,6510.0
2019-01-09 11:05:00,279.97,281.25,279.97,280.44,6837.0,279.97,281.25,279.97,280.44,6837.0
2019-01-09 11:10:00,280.42,280.77,280.12,280.36,3637.0,280.42,280.77,280.12,280.36,3637.0
2019-01-09 11:15:00,280.19,280.44,279.91,280.39,4498.0,280.19,280.44,279.91,280.39,4498.0
2019-01-09 11:20:00,280.4,280.47,280.03,280.42,3350.0,280.4,280.47,280.03,280.42,3350.0
2019-01-09 11:25:00,280.35,280.45,280.04,280.15,1900.0,280.35,280.45,280.04,280.15,1900.0
2019-01-09 11:30:00,280.05,280.05,279.54,279.54,5300.0,280.05,280.05,279.54,279.54,5300.0
2019-01-09 11:35:00,279.81,280.0,279.53,279.65,2900.0,279.81,280.0,279.53,279.65,2900.0
2019-01-09 11:40:00,279.48,279.48,279.22,279.28,2021.0,279.48,279.48,279.22,279.28,2021.0
2019-01-09 11:45:00,279.28,279.81,279.28,279.57,4101.0,279.28,279.81,279.28,279.57,4101.0
2019-01-09 11:50:00,279.57,280.67,279.57,280.67,7430.0,279.57,280.67,279.57,280.67,7430.0
2019-01-09 11:55:00,280.41,280.41,279.87,279.92,3205.0,280.41,280.41,279.87,279.92,3205.0
2019-01-09 12:00:00,280.1,280.1,279.88,279.88,940.0,280.1,280.1,279.88,279.88,940.0
2019-01-09 12:05:00,279.87,280.04,279.4,279.55,2800.0,279.87,280.04,279.4,279.55,2800.0
2019-01-09 12:10:00,279.69,279.82,279.58,279.61,1500.0,279.69,279.82,279.58,279.61,1500.0
2019-01-09 12:15:00,279.77,279.89,279.65,279.78,1100.0,279.77,279.89,279.65,279.78,1100.0
2019-01-09 12:20:00,279.83,279.89,279.5,279.63,3079.0,279.83,279.89,279.5,279.63,3079.0
2019-01-09 12:25:00,279.5,279.63,279.45,279.57,1200.0,279.5,279.63,279.45,279.57,1200.0
2019-01-09 12:30:00,279.48,280.25,279.48,280.16,6764.0,279.48,280.25,279.48,280.16,6764.0
2019-01-09 12:35:00,280.15,280.45,279.95,279.95,1400.0,280.15,280.45,279.95,279.95,1400.0
2019-01-09 12:40:00,280.15,280.26,279.94,280.07,2900.0,280.15,280.26,279.94,280.07,2900.0
2019-01-09 12:45:00,280.06,280.38,280.06,280.17,2950.0,280.06,280.38,280.06,280.17,2950.0
2019-01-09 12:50:00,280.29,280.36,279.97,279.97,1929.0,280.29,280.36,279.97,279.97,1929.0
2019-01-09 12:55:00,279.87,279.96,279.75,279.9,1100.0,279.87,279.96,279.75,279.9,1100.0
2019-01-09 13:00:00,279.86,279.86,279.51,279.6,2401.0,279.86,279.86,279.51,279.6,2401.0
2019-01-09 13:05:00,279.48,279.62,279.24,279.29,7803.0,279.48,279.62,279.24,279.29,7803.0
2019-01-09 13:10:00,279.45,279.79,279.05,279.79,5064.0,279.45,279.79,279.05,279.79,5064.0
2019-01-09 13:15:00,279.69,280.16,279.67,279.98,4753.0,279.69,280.16,279.67,279.98,4753.0
2019-01-09 13:20:00,280.08,280.2,279.96,280.15,7900.0,280.08,280.2,279.96,280.15,7900.0
2019-01-09 13:25:00,280.18,280.63,280.0,280.44,4300.0,280.18,280.63,280.0,280.44,4300.0
2019-01-09 13:30:00,280.55,280.69,280.45,280.65,3360.0,280.55,280.69,280.45,280.65,3360.0
2019-01-09 13:35:00,280.87,280.91,280.73,280.91,2200.0,280.87,280.91,280.73,280.91,2200.0
2019-01-09 13:40:00,280.92,281.11,280.9,281.11,3528.0,280.92,281.11,280.9,281.11,3528.0
2019-01-09 13:45:00,281.04,281.65,281.04,281.37,3050.0,281.04,281.65,281.04,281.37,3050.0
2019-01-09 13:50:00,281.31,281.36,280.6,280.6,3308.0,281.31,281.36,280.6,280.6,3308.0
2019-01-09 13:55:00,280.8,280.94,280.53,280.92,1800.0,280.8,280.94,280.53,280.92,1800.0
2019-01-09 14:00:00,280.92,281.38,280.74,280.87,6492.0,280.92,281.38,280.74,280.87,6492.0
2019-01-09 14:05:00,281.12,281.42,280.92,281.42,2368.0,281.12,281.42,280.92,281.42,2368.0
2019-01-09 14:10:00,281.22,281.22,280.94,281.0,2300.0,281.22,281.22,280.94,281.0,2300.0
2019-01-09 14:15:00,281.13,281.25,280.45,280.46,5233.0,281.13,281.25,280.45,280.46,5233.0
2019-01-09 14:20:00,280.46,280.97,280.45,280.81,8333.0,280.46,280.97,280.45,280.81,8333.0
2019-01-09 14:25:00,280.88,281.05,280.42,281.05,8200.0,280.88,281.05,280.42,281.05,8200.0
2019-01-09 14:30:00,281.19,281.25,280.81,281.12,3087.0,281.19,281.25,280.81,281.12,3087.0
2019-01-09 14:35:00,281.33,281.56,280.98,281.48,3350.0,281.33,281.56,280.98,281.48,3350.0
2019-01-09 14:40:00,281.39,281.53,281.24,281.49,2000.0,281.39,281.53,281.24,281.49,2000.0
2019-01-09 14:45:00,281.6,282.1,281.59,281.99,5967.0,281.6,282.1,281.59,281.99,5967.0
2019-01-09 14:50:00,282.02,282.02,281.46,281.47,6900.0,282.02,282.02,281.46,281.47,6900.0
2019-01-09 14:55:00,281.35,281.44,280.93,280.93,7600.0,281.35,281.44,280.93,280.93,7600.0
2019-01-09 15:00:00,280.8,281.2,280.8,280.9,11275.0,280.8,281.2,280.8,280.9,11275.0
2019-01-09 15:05:00,280.93,281.0,280.64,280.77,6571.0,280.93,281.0,280.64,280.77,6571.0
2019-01-09 15:10:00,280.77,281.21,280.76,280.76,11926.0,280.77,281.21,280.76,280.76,11926.0
2019-01-09 15:15:00,280.84,280.96,280.53,280.8,4600.0,280.84,280.96,280.53,280.8,4600.0
2019-01-09 15:20:00,280.81,281.04,280.77,280.78,7585.0,280.81,281.04,280.77,280.78,7585.0
2019-01-09 15:25:00,280.86,281.14,280.73,280.88,6915.0,280.86,281.14,280.73,280.88,6915.0
2019-01-09 15:30:00,280.74,281.09,280.6,281.04,11925.0,280.74,281.09,280.6,281.04,11925.0
2019-01-09 15:35:00,280.96,280.96,280.5,280.61,3926.0,280.96,280.96,280.5,280.61,3926.0
2019-01-09 15:40:00,280.54,280.61,280.25,280.43,4800.0,280.54,280.61,280.25,280.43,4800.0
2019-01-09 15:45:00,280.4,280.48,279.68,279.98,15399.0,280.4,280.48,279.68,279.98,15399.0
2019-01-09 15:50:00,279.98,280.6,279.9,280.56,24880.0,279.98,280.6,279.9,280.56,24880.0
2019-01-09 15:55:00,280.55,281.56,280.55,281.19,48519.0,280.55,281.56,280.55,281.19,48519.0
2019-01-10 09:30:00,274.8,277.08,270.48,271.85,65167.0,274.8,277.08,270.48,271.85,65167.0
2019-01-10 09:35:00,270.49,273.89,270.49,273.58,29783.0,270.49,273.89,270.49,273.58,29783.0
2019-01-10 09:40:00,273.31,274.66,270.57,271.26,21878.0,273.31,274.66,270.57,271.26,21878.0
2019-01-10 09:45:00,271.57,271.57,269.29,270.3,33638.0,271.57,271.57,269.29,270.3,33638.0
2019-01-10 09:50:00,270.07,272.33,270.07,272.05,17042.0,270.07,272.33,270.07,272.05,17042.0
2019-01-10 09:55:00,272.27,273.38,272.27,273.06,9886.0,272.27,273.38,272.27,273.06,9886.0
2019-01-10 10:00:00,273.0,273.46,272.57,272.62,2603.0,273.0,273.46,272.57,272.62,2603.0
2019-01-10 10:05:00,272.28,272.73,272.09,272.09,5400.0,272.28,272.73,272.09,272.09,5400.0
2019-01-10 10:10:00,272.08,273.2,271.14,272.83,15313.0,272.08,273.2,271.14,272.83,15313.0
2019-01-10 10:15:00,272.76,272.9,272.12,272.43,7600.0,272.76,272.9,272.12,272.43,7600.0
2019-01-10 10:20:00,272.43,272.99,271.99,272.71,10300.0,272.43,272.99,271.99,272.71,10300.0
2019-01-10 10:25:00,272.79,273.58,272.75,273.26,20039.0,272.79,273.58,272.75,273.26,20039.0
2019-01-10 10:30:00,273.36,274.54,273.1,274.22,5859.0,273.36,274.54,273.1,274.22,5859.0
2019-01-10 10:35:00,274.28,274.35,272.26,273.0,8925.0,274.28,274.35,272.26,273.0,8925.0
2019-01-10 10:40:00,273.11,274.04,272.8,274.04,12572.0,273.11,274.04,272.8,274.04,12572.0
2019-01-10 10:45:00,274.09,274.46,273.86,274.19,8900.0,274.09,274.46,273.86,274.19,8900.0
2019-01-10 10:50:00,274.01,274.05,273.71,273.71,4500.0,274.01,274.05,273.71,273.71,4500.0
2019-01-10 10:55:00,273.66,273.93,273.32,273.93,5131.0,273.66,273.93,273.32,273.93,5131.0
2019-01-10 11:00:00,273.81,273.85,273.2,273.85,4400.0,273.81,273.85,273.2,273.85,4400.0
2019-01-10 11:05:00,273.75,274.02,273.27,274.01,34273.0,273.75,274.02,273.27,274.01,34273.0
2019-01-10 11:10:00,274.13,274.31,273.69,273.69,17383.0,274.13,274.31,273.69,273.69,17383.0
2019-01-10 11:15:00,273.74,274.17,273.68,273.82,11308.0,273.74,274.17,273.68,273.82,11308.0
2019-01-10 11:20:00,273.86,273.86,273.48,273.67,4300.0,273.86,273.86,273.48,273.67,4300.0
2019-01-10 11:25:00,273.57,273.77,273.53,273.53,10575.0,273.57,273.77,273.53,273.53,10575.0
2019-01-10 11:30:00,273.62,273.79,273.42,273.78,1800.0,273.62,273.79,273.42,273.78,1800.0
2019-01-10 11:35:00,273.93,274.19,273.81,274.1,4070.0,273.93,274.19,273.81,274.1,4070.0
2019-01-10 11:40:00,273.89,273.99,273.66,273.74,3045.0,273.89,273.99,273.66,273.74,3045.0
2019-01-10 11:45:00,273.63,273.83,273.43,273.57,4000.0,273.63,273.83,273.43,273.57,4000.0
2019-01-10 11:50:00,273.55,274.01,273.19,273.86,8808.0,273.55,274.01,273.19,273.86,8808.0
2019-01-10 11:55:00,273.76,273.99,273.6,273.79,3560.0,273.76,273.99,273.6,273.79,3560.0
2019-01-10 12:00:00,274.0,274.15,273.68,273.84,5476.0,274.0,274.15,273.68,273.84,5476.0
2019-01-10 12:05:00,273.7,274.0,273.7,273.73,2105.0,273.7,274.0,273.7,273.73,2105.0
2019-01-10 12:10:00,273.95,274.15,273.75,274.12,4816.0,273.95,274.15,273.75,274.12,4816.0
2019-01-10 12:15:00,274.15,274.61,274.0,274.47,6000.0,274.15,274.61,274.0,274.47,6000.0
2019-01-10 12:20:00,274.52,275.33,274.52,275.0,21970.0,274.52,275.33,274.52,275.0,21970.0
2019-01-10 12:25:00,275.0,275.53,274.91,275.44,6200.0,275.0,275.53,274.91,275.44,6200.0
2019-01-10 12:30:00,275.31,276.34,275.31,276.23,13314.0,275.31,276.34,275.31,276.23,13314.0
2019-01-10 12:35:00,276.4,277.0,276.32,277.0,10299.0,276.4,277.0,276.32,277.0,10299.0
2019-01-10 12:40:00,277.04,277.17,276.5,276.62,4700.0,277.04,277.17,276.5,276.62,4700.0
2019-01-10 12:45:00,276.8,277.04,276.24,276.83,6900.0,276.8,277.04,276.24,276.83,6900.0
2019-01-10 12:50:00,276.71,277.71,276.71,277.5,1299.0,276.71,277.71,276.71,277.5,1299.0
2019-01-10 12:55:00,277.2,277.2,276.98,277.11,3650.0,277.2,277.2,276.98,277.11,3650.0
2019-01-10 13:00:00,277.02,277.06,276.58,276.58,1600.0,277.02,277.06,276.58,276.58,1600.0
2019-01-10 13:05:00,276.7,276.87,275.77,275.86,3600.0,276.7,276.87,275.77,275.86,3600.0
2019-01-10 13:10:00,275.73,276.23,275.69,276.15,6068.0,275.73,276.23,275.69,276.15,6068.0
2019-01-10 13:15:00,276.17,276.17,275.75,276.05,9215.0,276.17,276.17,275.75,276.05,9215.0
2019-01-10 13:20:00,276.07,276.07,275.6,275.63,2880.0,276.07,276.07,275.6,275.63,2880.0
2019-01-10 13:25:00,275.86,275.86,275.53,275.53,1100.0,275.86,275.86,275.53,275.53,1100.0
2019-01-10 13:30:00,275.71,275.8,275.38,275.77,2950.0,275.71,275.8,275.38,275.77,2950.0
2019-01-10 13:35:00,275.6,275.6,275.21,275.21,1400.0,275.6,275.6,275.21,275.21,1400.0
2019-01-10 13:40:00,275.13,275.13,274.47,274.95,4951.0,275.13,275.13,274.47,274.95,4951.0
2019-01-10 13:45:00,274.85,275.15,274.85,275.15,1870.0,274.85,275.15,274.85,275.15,1870.0
2019-01-10 13:50:00,275.28,275.85,275.27,275.85,3650.0,275.28,275.85,275.27,275.85,3650.0
2019-01-10 13:55:00,275.71,276.14,275.7,276.05,2000.0,275.71,276.14,275.7,276.05,2000.0
2019-01-10 14:00:00,276.07,276.18,275.42,275.52,14895.0,276.07,276.18,275.42,275.52,14895.0
2019-01-10 14:05:00,275.6,276.15,275.5,275.98,5808.0,275.6,276.15,275.5,275.98,5808.0
2019-01-10 14:10:00,276.06,276.8,276.01,276.8,4199.0,276.06,276.8,276.01,276.8,4199.0
2019-01-10 14:15:00,276.58,276.79,276.51,276.79,950.0,276.58,276.79,276.51,276.79,950.0
2019-01-10 14:20:00,277.02,277.55,277.0,277.02,2636.0,277.02,277.55,277.0,277.02,2636.0
2019-01-10 14:25:00,277.0,277.07,275.94,276.25,6818.0,277.0,277.07,275.94,276.25,6818.0
2019-01-10 14:30:00,276.45,276.56,276.36,276.51,1200.0,276.45,276.56,276.36,276.51,1200.0
2019-01-10 14:35:00,276.37,276.6,276.09,276.1,2911.0,276.37,276.6,276.09,276.1,2911.0
2019-01-10 14:40:00,276.16,276.16,275.25,275.97,6969.0,276.16,276.16,275.25,275.97,6969.0
2019-01-10 14:45:00,275.72,275.8,275.4,275.44,1740.0,275.72,275.8,275.4,275.44,1740.0
2019-01-10 14:50:00,275.31,275.47,275.13,275.13,2600.0,275.31,275.47,275.13,275.13,2600.0
2019-01-10 14:55:00,275.25,275.25,274.73,274.87,12943.0,275.25,275.25,274.73,274.87,12943.0
2019-01-10 15:00:00,274.82,275.77,274.82,275.6,10600.0,274.82,275.77,274.82,275.6,10600.0
2019-01-10 15:05:00,275.47,275.84,275.43,275.61,4332.0,275.47,275.84,275.43,275.61,4332.0
2019-01-10 15:10:00,275.48,275.69,275.21,275.6,2720.0,275.48,275.69,275.21,275.6,2720.0
2019-01-10 15:15:00,275.65,275.73,275.49,275.49,1380.0,275.65,275.73,275.49,275.49,1380.0
2019-01-10 15:20:00,275.68,276.2,275.63,276.2,2200.0,275.68,276.2,275.63,276.2,2200.0
2019-01-10 15:25:00,276.31,276.58,276.21,276.45,2400.0,276.31,276.58,276.21,276.45,2400.0
2019-01-10 15:30:00,276.58,276.77,276.4,276.52,6209.0,276.58,276.77,276.4,276.52,6209.0
2019-01-10 15:35:00,276.41,276.41,276.18,276.22,2108.0,276.41,276.41,276.18,276.22,2108.0
2019-01-10 15:40:00,276.25,276.54,276.2,276.31,6696.0,276.25,276.54,276.2,276.31,6696.0
2019-01-10 15:45:00,276.42,276.5,276.08,276.21,8633.0,276.42,276.5,276.08,276.21,8633.0
2019-01-10 15:50:00,276.25,276.5,276.21,276.32,8897.0,276.25,276.5,276.21,276.32,8897.0
2019-01-10 15:55:00,276.35,277.27,276.35,277.03,40210.0,276.35,277.27,276.35,277.03,40210.0
2019-01-11 09:30:00,276.81,278.66,275.87,277.24,11679.0,276.81,278.66,275.87,277.24,11679.0
2019-01-11 09:35:00,277.53,278.39,277.33,278.13,18508.0,277.53,278.39,277.33,278.13,18508.0
2019-01-11 09:40:00,278.49,278.5,276.27,276.48,6188.0,278.49,278.5,276.27,276.48,6188.0
2019-01-11 09:45:00,276.65,278.98,276.65,278.56,14179.0,276.65,278.98,276.65,278.56,14179.0
2019-01-11 09:50:00,279.0,279.0,277.93,278.21,6033.0,279.0,279.0,277.93,278.21,6033.0
2019-01-11 09:55:00,278.08,278.08,277.36,277.37,2000.0,278.08,278.08,277.36,277.37,2000.0
2019-01-11 10:00:00,277.37,277.37,276.21,277.0,5116.0,277.37,277.37,276.21,277.0,5116.0
2019-01-11 10:05:00,277.42,278.56,277.33,278.09,4500.0,277.42,278.56,277.33,278.09,4500.0
2019-01-11 10:10:00,278.45,279.48,278.45,279.38,3458.0,278.45,279.48,278.45,279.38,3458.0
2019-01-11 10:15:00,278.91,279.65,278.58,279.65,4831.0,278.91,279.65,278.58,279.65,4831.0
2019-01-11 10:20:00,279.55,279.71,279.16,279.58,8788.0,279.55,279.71,279.16,279.58,8788.0
2019-01-11 10:25:00,279.4,279.4,278.71,278.77,6300.0,279.4,279.4,278.71,278.77,6300.0
2019-01-11 10:30:00,278.81,279.13,278.77,279.13,2439.0,278.81,279.13,278.77,279.13,2439.0
2019-01-11 10:35:00,279.3,279.49,278.71,278.71,7511.0,279.3,279.49,278.71,278.71,7511.0
2019-01-11 10:40:00,279.11,279.11,278.4,278.59,11025.0,279.11,279.11,278.4,278.59,11025.0
2019-01-11 10:45:00,278.49,278.74,278.05,278.11,9112.0,278.49,278.74,278.05,278.11,9112.0
2019-01-11 10:50:00,278.11,278.71,277.73,278.71,5775.0,278.11,278.71,277.73,278.71,5775.0
2019-01-11 10:55:00,278.93,279.46,278.82,279.46,5552.0,278.93,279.46,278.82,279.46,5552.0
2019-01-11 11:00:00,279.46,279.68,278.92,279.1,18070.0,279.46,279.68,278.92,279.1,18070.0
2019-01-11 11:05:00,279.0,279.45,278.95,279.18,13854.0,279.0,279.45,278.95,279.18,13854.0
2019-01-11 11:10:00,279.11,279.27,278.83,279.1,8100.0,279.11,279.27,278.83,279.1,8100.0
2019-01-11 11:15:00,279.09,279.66,279.02,279.55,4979.0,279.09,279.66,279.02,279.55,4979.0
2019-01-11 11:20:00,279.48,279.63,279.13,279.56,1647.0,279.48,279.63,279.13,279.56,1647.0
2019-01-11 11:25:00,279.53,279.69,279.19,279.2,3500.0,279.53,279.69,279.19,279.2,3500.0
2019-01-11 11:30:00,279.2,279.43,278.85,279.43,5000.0,279.2,279.43,278.85,279.43,5000.0
2019-01-11 11:35:00,279.43,279.52,278.95,279.1,4851.0,279.43,279.52,278.95,279.1,4851.0
2019-01-11 11:40:00,279.03,279.5,278.95,279.5,5800.0,279.03,279.5,278.95,279.5,5800.0
2019-01-11 11:45:00,279.46,279.67,279.26,279.26,4955.0,279.46,279.67,279.26,279.26,4955.0
2019-01-11 11:50:00,279.33,279.41,278.95,279.22,4477.0,279.33,279.41,278.95,279.22,4477.0
2019-01-11 11:55:00,279.3,279.91,279.1,279.79,5616.0,279.3,279.91,279.1,279.79,5616.0
2019-01-11 12:00:00,279.56,279.72,279.3,279.48,4780.0,279.56,279.72,279.3,279.48,4780.0
2019-01-11 12:05:00,279.39,279.77,279.39,279.54,6217.0,279.39,279.77,279.39,279.54,6217.0
2019-01-11 12:10:00,279.65,279.72,279.42,279.53,4083.0,279.65,279.72,279.42,279.53,4083.0
2019-01-11 12:15:00,279.56,280.38,279.42,280.26,4608.0,279.56,280.38,279.42,280.26,4608.0
2019-01-11 12:20:00,280.27,280.75,280.17,280.75,3290.0,280.27,280.75,280.17,280.75,3290.0
2019-01-11 12:25:00,280.8,281.0,280.48,280.98,4108.0,280.8,281.0,280.48,280.98,4108.0
2019-01-11 12:30:00,281.16,282.04,281.11,281.82,6773.0,281.16,282.04,281.11,281.82,6773.0
2019-01-11 12:35:00,281.77,281.77,281.38,281.71,4777.0,281.77,281.77,281.38,281.71,4777.0
2019-01-11 12:40:00,281.69,281.69,281.3,281.38,2159.0,281.69,281.69,281.3,281.38,2159.0
2019-01-11 12:45:00,281.38,281.74,281.13,281.56,2700.0,281.38,281.74,281.13,281.56,2700.0
2019-01-11 12:50:00,281.83,282.35,281.8,282.03,4303.0,281.83,282.35,281.8,282.03,4303.0
2019-01-11 12:55:00,282.06,282.44,282.06,282.18,2241.0,282.06,282.44,282.06,282.18,2241.0
2019-01-11 13:00:00,282.0,282.05,281.11,281.22,10489.0,282.0,282.05,281.11,281.22,10489.0
2019-01-11 13:05:00,281.37,281.4,281.2,281.24,4083.0,281.37,281.4,281.2,281.24,4083.0
2019-01-11 13:10:00,281.39,281.55,280.66,280.74,5216.0,281.39,281.55,280.66,280.74,5216.0
2019-01-11 13:15:00,280.61,281.11,280.47,281.11,3400.0,280.61,281.11,280.47,281.11,3400.0
2019-01-11 13:20:00,281.27,281.32,280.41,280.41,5873.0,281.27,281.32,280.41,280.41,5873.0
2019-01-11 13:25:00,280.41,280.75,280.34,280.75,3000.0,280.41,280.75,280.34,280.75,3000.0
2019-01-11 13:30:00,280.62,281.17,280.56,280.89,3509.0,280.62,281.17,280.56,280.89,3509.0
2019-01-11 13:35:00,280.98,281.35,280.75,280.75,2500.0,280.98,281.35,280.75,280.75,2500.0
2019-01-11 13:40:00,280.79,281.11,280.71,280.95,2410.0,280.79,281.11,280.71,280.95,2410.0
2019-01-11 13:45:00,281.12,281.12,280.79,280.93,3300.0,281.12,281.12,280.79,280.93,3300.0
2019-01-11 13:50:00,281.07,281.33,281.04,281.17,2121.0,281.07,281.33,281.04,281.17,2121.0
2019-01-11 13:55:00,281.0,281.94,280.94,281.78,6070.0,281.0,281.94,280.94,281.78,6070.0
2019-01-11 14:00:00,281.78,282.21,281.48,282.18,7234.0,281.78,282.21,281.48,282.18,7234.0
2019-01-11 14:05:00,282.04,282.51,282.04,282.51,3473.0,282.04,282.51,282.04,282.51,3473.0
2019-01-11 14:10:00,282.53,283.13,282.51,283.03,7101.0,282.53,283.13,282.51,283.03,7101.0
2019-01-11 14:15:00,283.09,283.13,282.49,282.57,5337.0,283.09,283.13,282.49,282.57,5337.0
2019-01-11 14:20:00,282.33,282.52,282.23,282.27,1945.0,282.33,282.52,282.23,282.27,1945.0
2019-01-11 14:25:00,282.6,282.84,282.32,282.84,2500.0,282.6,282.84,282.32,282.84,2500.0
2019-01-11 14:30:00,282.91,283.02,282.53,282.57,3219.0,282.91,283.02,282.53,282.57,3219.0
2019-01-11 14:35:00,282.58,282.82,282.57,282.72,3600.0,282.58,282.82,282.57,282.72,3600.0
2019-01-11 14:40:00,282.74,282.93,282.63,282.79,4326.0,282.74,282.93,282.63,282.79,4326.0
2019-01-11 14:45:00,282.78,282.78,282.5,282.72,4434.0,282.78,282.78,282.5,282.72,4434.0
2019-01-11 14:50:00,282.8,282.9,282.5,282.5,6900.0,282.8,282.9,282.5,282.5,6900.0
2019-01-11 14:55:00,282.48,282.53,282.01,282.08,3311.0,282.48,282.53,282.01,282.08,3311.0
2019-01-11 15:00:00,282.28,282.28,282.04,282.23,2100.0,282.28,282.28,282.04,282.23,2100.0
2019-01-11 15:05:00,282.23,282.73,282.23,282.63,5671.0,282.23,282.73,282.23,282.63,5671.0
2019-01-11 15:10:00,282.53,282.84,282.43,282.5,7800.0,282.53,282.84,282.43,282.5,7800.0
2019-01-11 15:15:00,282.57,282.68,282.46,282.52,3233.0,282.57,282.68,282.46,282.52,3233.0
2019-01-11 15:20:00,282.47,282.65,282.42,282.53,8100.0,282.47,282.65,282.42,282.53,8100.0
2019-01-11 15:25:00,282.38,282.39,281.68,281.68,4500.0,282.38,282.39,281.68,281.68,4500.0
2019-01-11 15:30:00,281.68,282.0,281.68,281.92,5864.0,281.68,282.0,281.68,281.92,5864.0
2019-01-11 15:35:00,282.03,282.32,282.01,282.24,11792.0,282.03,282.32,282.01,282.24,11792.0
2019-01-11 15:40:00,282.25,282.33,282.02,282.02,4600.0,282.25,282.33,282.02,282.02,4600.0
2019-01-11 15:45:00,282.06,283.32,281.99,283.32,17268.0,282.06,283.32,281.99,283.32,17268.0
2019-01-11 15:50:00,283.42,283.58,283.31,283.58,35330.0,283.42,283.58,283.31,283.58,35330.0
2019-01-11 15:55:00,283.67,284.38,283.63,284.16,80981.0,283.67,284.38,283.63,284.16,80981.0
2019-01-14 09:30:00,282.06,282.93,279.4,281.23,18430.0,282.06,282.93,279.4,281.23,18430.0
2019-01-14 09:35:00,281.23,281.91,280.48,281.03,15900.0,281.23,281.91,280.48,281.03,15900.0
2019-01-14 09:40:00,280.61,281.12,279.66,279.92,6078.0,280.61,281.12,279.66,279.92,6078.0
2019-01-14 09:45:00,279.88,280.01,278.27,278.29,7075.0,279.88,280.01,278.27,278.29,7075.0
2019-01-14 09:50:00,278.51,279.88,278.29,279.07,7950.0,278.51,279.88,278.29,279.07,7950.0
2019-01-14 09:55:00,279.32,279.32,278.0,278.56,4673.0,279.32,279.32,278.0,278.56,4673.0
2019-01-14 10:00:00,278.55,280.39,278.29,280.27,8100.0,278.55,280.39,278.29,280.27,8100.0
2019-01-14 10:05:00,280.19,281.03,280.18,281.03,13806.0,280.19,281.03,280.18,281.03,13806.0
2019-01-14 10:10:00,280.99,281.28,280.75,281.13,3600.0,280.99,281.28,280.75,281.13,3600.0
2019-01-14 10:15:00,280.81,281.55,280.55,281.5,6349.0,280.81,281.55,280.55,281.5,6349.0
2019-01-14 10:20:00,281.58,282.09,281.2,281.2,3919.0,281.58,282.09,281.2,281.2,3919.0
2019-01-14 10:25:00,281.2,281.5,280.84,281.05,6029.0,281.2,281.5,280.84,281.05,6029.0
2019-01-14 10:30:00,281.18,282.06,281.04,281.98,3776.0,281.18,282.06,281.04,281.98,3776.0
2019-01-14 10:35:00,281.93,281.93,281.59,281.59,1100.0,281.93,281.93,281.59,281.59,1100.0
2019-01-14 10:40:00,281.56,281.67,281.19,281.66,2800.0,281.56,281.67,281.19,281.66,2800.0
2019-01-14 10:45:00,281.77,281.77,280.62,280.62,7500.0,281.77,281.77,280.62,280.62,7500.0
2019-01-14 10:50:00,280.13,280.45,280.06,280.27,6291.0,280.13,280.45,280.06,280.27,6291.0
2019-01-14 10:55:00,280.33,280.7,280.0,280.0,5700.0,280.33,280.7,280.0,280.0,5700.0
2019-01-14 11:00:00,279.76,279.87,279.46,279.69,2300.0,279.76,279.87,279.46,279.69,2300.0
2019-01-14 11:05:00,279.55,279.55,278.86,279.07,5500.0,279.55,279.55,278.86,279.07,5500.0
2019-01-14 11:10:00,279.07,279.45,278.99,279.19,5230.0,279.07,279.45,278.99,279.19,5230.0
2019-01-14 11:15:00,279.19,279.42,278.59,279.24,9850.0,279.19,279.42,278.59,279.24,9850.0
2019-01-14 11:20:00,279.24,279.92,279.23,279.65,6900.0,279.24,279.92,279.23,279.65,6900.0
2019-01-14 11:25:00,279.59,279.6,279.04,279.1,9073.0,279.59,279.6,279.04,279.1,9073.0
2019-01-14 11:30:00,279.13,279.15,278.77,278.88,7299.0,279.13,279.15,278.77,278.88,7299.0
2019-01-14 11:35:00,279.08,279.49,278.96,279.01,4541.0,279.08,279.49,278.96,279.01,4541.0
2019-01-14 11:40:00,279.46,279.65,279.06,279.18,11996.0,279.46,279.65,279.06,279.18,11996.0
2019-01-14 11:45:00,279.36,279.41,278.54,278.68,7660.0,279.36,279.41,278.54,278.68,7660.0
2019-01-14 11:50:00,278.7,278.7,277.65,277.85,3712.0,278.7,278.7,277.65,277.85,3712.0
2019-01-14 11:55:00,277.9,278.02,277.83,277.88,2380.0,277.9,278.02,277.83,277.88,2380.0
2019-01-14 12:00:00,277.93,278.01,277.28,277.44,4320.0,277.93,278.01,277.28,277.44,4320.0
2019-01-14 12:05:00,277.5,277.5,277.22,277.24,4660.0,277.5,277.5,277.22,277.24,4660.0
2019-01-14 12:10:00,277.2,277.51,277.14,277.51,3800.0,277.2,277.51,277.14,277.51,3800.0
2019-01-14 12:15:00,277.59,277.91,277.45,277.73,6172.0,277.59,277.91,277.45,277.73,6172.0
2019-01-14 12:20:00,277.79,278.07,277.78,277.98,2770.0,277.79,278.07,277.78,277.98,2770.0
2019-01-14 12:25:00,278.0,278.05,277.63,277.74,5071.0,278.0,278.05,277.63,277.74,5071.0
2019-01-14 12:30:00,277.69,277.69,277.16,277.47,3000.0,277.69,277.69,277.16,277.47,3000.0
2019-01-14 12:35:00,277.38,277.38,277.01,277.01,4700.0,277.38,277.38,277.01,277.01,4700.0
2019-01-14 12:40:00,277.0,277.11,276.73,276.85,2060.0,277.0,277.11,276.73,276.85,2060.0
2019-01-14 12:45:00,276.74,277.38,276.73,277.28,7261.0,276.74,277.38,276.73,277.28,7261.0
2019-01-14 12:50:00,277.26,277.26,276.89,276.89,6405.0,277.26,277.26,276.89,276.89,6405.0
2019-01-14 12:55:00,276.86,276.88,276.69,276.69,2014.0,276.86,276.88,276.69,276.69,2014.0
2019-01-14 13:00:00,276.69,276.72,276.41,276.42,4550.0,276.69,276.72,276.41,276.42,4550.0
2019-01-14 13:05:00,276.47,276.61,276.22,276.22,3100.0,276.47,276.61,276.22,276.22,3100.0
2019-01-14 13:10:00,276.43,276.63,276.25,276.51,3574.0,276.43,276.63,276.25,276.51,3574.0
2019-01-14 13:15:00,276.58,276.7,276.36,276.38,3800.0,276.58,276.7,276.36,276.38,3800.0
2019-01-14 13:20:00,276.4,276.49,276.1,276.1,4100.0,276.4,276.49,276.1,276.1,4100.0
2019-01-14 13:25:00,276.11,276.16,275.73,275.73,4409.0,276.11,276.16,275.73,275.73,4409.0
2019-01-14 13:30:00,275.73,275.92,275.73,275.76,2925.0,275.73,275.92,275.73,275.76,2925.0
2019-01-14 13:35:00,275.84,275.95,275.73,275.73,2100.0,275.84,275.95,275.73,275.73,2100.0
2019-01-14 13:40:00,275.9,276.15,275.81,276.15,2308.0,275.9,276.15,275.81,276.15,2308.0
2019-01-14 13:45:00,276.07,276.54,275.97,276.54,7153.0,276.07,276.54,275.97,276.54,7153.0
2019-01-14 13:50:00,276.41,276.7,276.41,276.68,2105.0,276.41,276.7,276.41,276.68,2105.0
2019-01-14 13:55:00,276.61,276.61,276.38,276.41,1714.0,276.61,276.61,276.38,276.41,1714.0
2019-01-14 14:00:00,276.38,276.62,276.35,276.62,1930.0,276.38,276.62,276.35,276.62,1930.0
2019-01-14 14:05:00,276.65,276.7,276.34,276.43,3200.0,276.65,276.7,276.34,276.43,3200.0
2019-01-14 14:10:00,276.48,276.54,276.33,276.43,2496.0,276.48,276.54,276.33,276.43,2496.0
2019-01-14 14:15:00,276.29,276.59,276.29,276.54,2600.0,276.29,276.59,276.29,276.54,2600.0
2019-01-14 14:20:00,276.4,276.55,276.39,276.44,1050.0,276.4,276.55,276.39,276.44,1050.0
2019-01-14 14:25:00,276.43,276.49,275.87,275.93,3430.0,276.43,276.49,275.87,275.93,3430.0
2019-01-14 14:30:00,275.86,275.91,275.6,275.71,1614.0,275.86,275.91,275.6,275.71,1614.0
2019-01-14 14:35:00,275.6,275.66,275.43,275.61,5200.0,275.6,275.66,275.43,275.61,5200.0
2019-01-14 14:40:00,275.62,275.62,275.31,275.42,2220.0,275.62,275.62,275.31,275.42,2220.0
2019-01-14 14:45:00,275.51,276.02,275.41,276.01,3027.0,275.51,276.02,275.41,276.01,3027.0
2019-01-14 14:50:00,276.01,276.16,275.92,276.08,3332.0,276.01,276.16,275.92,276.08,3332.0
2019-01-14 14:55:00,276.0,277.06,275.94,276.97,44106.0,276.0,277.06,275.94,276.97,44106.0
2019-01-14 15:00:00,276.96,277.06,276.69,276.74,3500.0,276.96,277.06,276.69,276.74,3500.0
2019-01-14 15:05:00,276.81,276.86,276.44,276.51,3375.0,276.81,276.86,276.44,276.51,3375.0
2019-01-14 15:10:00,276.44,276.63,276.42,276.42,2275.0,276.44,276.63,276.42,276.42,2275.0
2019-01-14 15:15:00,276.5,276.6,276.35,276.35,2766.0,276.5,276.6,276.35,276.35,2766.0
2019-01-14 15:20:00,276.2,276.21,275.9,276.1,3855.0,276.2,276.21,275.9,276.1,3855.0
2019-01-14 15:25:00,275.91,276.33,275.91,276.22,4600.0,275.91,276.33,275.91,276.22,4600.0
2019-01-14 15:30:00,276.12,276.43,276.0,276.0,3383.0,276.12,276.43,276.0,276.0,3383.0
2019-01-14 15:35:00,276.0,276.16,275.77,276.03,6675.0,276.0,276.16,275.77,276.03,6675.0
2019-01-14 15:40:00,276.16,276.17,275.8,275.84,4717.0,276.16,276.17,275.8,275.84,4717.0
2019-01-14 15:45:00,275.78,275.82,275.45,275.45,12605.0,275.78,275.82,275.45,275.45,12605.0
2019-01-14 15:50:00,275.5,275.54,275.05,275.17,11550.0,275.5,275.54,275.05,275.17,11550.0
2019-01-14 15:55:00,275.23,275.46,274.89,274.89,36077.0,275.23,275.46,274.89,274.89,36077.0
2019-01-15 09:30:00,274.97,274.99,273.31,274.15,9063.0,274.97,274.99,273.31,274.15,9063.0
2019-01-15 09:35:00,274.37,275.83,274.16,275.67,6728.0,274.37,275.83,274.16,275.67,6728.0
2019-01-15 09:40:00,276.01,276.02,274.55,275.07,6410.0,276.01,276.02,274.55,275.07,6410.0
2019-01-15 09:45:00,275.68,275.8,274.67,275.25,8152.0,275.68,275.8,274.67,275.25,8152.0
2019-01-15 09:50:00,275.41,276.2,275.26,275.98,4090.0,275.41,276.2,275.26,275.98,4090.0
2019-01-15 09:55:00,276.42,276.54,275.92,275.98,2450.0,276.42,276.54,275.92,275.98,2450.0
2019-01-15 10:00:00,276.29,277.46,276.18,277.42,5600.0,276.29,277.46,276.18,277.42,5600.0
2019-01-15 10:05:00,277.22,278.35,277.22,277.39,6935.0,277.22,278.35,277.22,277.39,6935.0
2019-01-15 10:10:00,277.38,277.4,276.33,277.12,12338.0,277.38,277.4,276.33,277.12,12338.0
2019-01-15 10:15:00,277.08,277.36,276.29,276.29,5539.0,277.08,277.36,276.29,276.29,5539.0
2019-01-15 10:20:00,276.7,276.7,275.38,275.38,5585.0,276.7,276.7,275.38,275.38,5585.0
2019-01-15 10:25:00,275.26,275.6,275.09,275.55,2450.0,275.26,275.6,275.09,275.55,2450.0
2019-01-15 10:30:00,275.61,276.27,274.93,276.16,4300.0,275.61,276.27,274.93,276.16,4300.0
2019-01-15 10:35:00,276.34,276.68,276.02,276.41,3625.0,276.34,276.68,276.02,276.41,3625.0
2019-01-15 10:40:00,276.64,276.64,276.14,276.29,4665.0,276.64,276.64,276.14,276.29,4665.0
2019-01-15 10:45:00,276.13,276.5,275.76,275.88,4226.0,276.13,276.5,275.76,275.88,4226.0
2019-01-15 10:50:00,276.0,276.12,275.67,275.85,2550.0,276.0,276.12,275.67,275.85,2550.0
2019-01-15 10:55:00,275.95,275.96,275.59,275.96,1200.0,275.95,275.96,275.59,275.96,1200.0
2019-01-15 11:00:00,275.85,276.0,275.68,275.69,3971.0,275.85,276.0,275.68,275.69,3971.0
2019-01-15 11:05:00,275.69,276.27,275.69,276.27,11133.0,275.69,276.27,275.69,276.27,11133.0
2019-01-15 11:10:00,276.31,276.31,275.87,276.07,1800.0,276.31,276.31,275.87,276.07,1800.0
2019-01-15 11:15:00,276.17,276.17,275.89,276.05,700.0,276.17,276.17,275.89,276.05,700.0
2019-01-15 11:20:00,276.05,276.23,275.68,276.23,2900.0,276.05,276.23,275.68,276.23,2900.0
2019-01-15 11:25:00,276.37,276.49,275.94,276.08,13330.0,276.37,276.49,275.94,276.08,13330.0
2019-01-15 11:30:00,276.0,276.63,275.9,276.23,18805.0,276.0,276.63,275.9,276.23,18805.0
2019-01-15 11:35:00,276.43,276.8,276.22,276.53,4369.0,276.43,276.8,276.22,276.53,4369.0
2019-01-15 11:40:00,276.35,276.62,276.21,276.54,3700.0,276.35,276.62,276.21,276.54,3700.0
2019-01-15 11:45:00,276.26,276.52,276.26,276.3,2054.0,276.26,276.52,276.26,276.3,2054.0
2019-01-15 11:50:00,276.29,276.62,275.99,276.44,2800.0,276.29,276.62,275.99,276.44,2800.0
2019-01-15 11:55:00,276.56,277.2,276.51,277.12,3100.0,276.56,277.2,276.51,277.12,3100.0
2019-01-15 12:00:00,277.07,277.36,277.07,277.35,600.0,277.07,277.36,277.07,277.35,600.0
2019-01-15 12:05:00,277.42,277.58,276.92,276.95,3300.0,277.42,277.58,276.92,276.95,3300.0
2019-01-15 12:10:00,276.81,277.01,276.78,277.01,870.0,276.81,277.01,276.78,277.01,870.0
2019-01-15 12:15:00,276.9,277.57,276.83,277.57,2200.0,276.9,277.57,276.83,277.57,2200.0
2019-01-15 12:20:00,277.55,277.81,277.47,277.76,1900.0,277.55,277.81,277.47,277.76,1900.0
2019-01-15 12:25:00,277.77,278.0,277.75,277.85,3200.0,277.77,278.0,277.75,277.85,3200.0
2019-01-15 12:30:00,277.79,277.79,277.59,277.59,900.0,277.79,277.79,277.59,277.59,900.0
2019-01-15 12:35:00,277.71,277.98,277.7,277.92,500.0,277.71,277.98,277.7,277.92,500.0
2019-01-15 12:40:00,278.09,278.25,277.78,277.87,2500.0,278.09,278.25,277.78,277.87,2500.0
2019-01-15 12:45:00,277.79,278.26,277.75,278.14,4719.0,277.79,278.26,277.75,278.14,4719.0
2019-01-15 12:50:00,278.16,278.21,277.92,277.92,1500.0,278.16,278.21,277.92,277.92,1500.0
2019-01-15 12:55:00,277.92,278.3,277.76,278.3,941.0,277.92,278.3,277.76,278.3,941.0
2019-01-15 13:00:00,278.35,278.5,278.15,278.29,5610.0,278.35,278.5,278.15,278.29,5610.0
2019-01-15 13:05:00,278.58,279.54,278.58,279.54,4200.0,278.58,279.54,278.58,279.54,4200.0
2019-01-15 13:10:00,279.36,279.73,279.33,279.47,3096.0,279.36,279.73,279.33,279.47,3096.0
2019-01-15 13:15:00,279.38,279.73,279.31,279.73,1300.0,279.38,279.73,279.31,279.73,1300.0
2019-01-15 13:20:00,279.78,279.79,279.55,279.74,1400.0,279.78,279.79,279.55,279.74,1400.0
2019-01-15 13:25:00,279.69,279.69,279.4,279.47,1110.0,279.69,279.69,279.4,279.47,1110.0
2019-01-15 13:30:00,279.38,279.8,279.38,279.8,3983.0,279.38,279.8,279.38,279.8,3983.0
2019-01-15 13:35:00,279.98,280.0,279.61,279.72,2460.0,279.98,280.0,279.61,279.72,2460.0
2019-01-15 13:40:00,279.91,280.36,279.75,280.25,9029.0,279.91,280.36,279.75,280.25,9029.0
2019-01-15 13:45:00,280.47,280.47,279.94,279.95,4389.0,280.47,280.47,279.94,279.95,4389.0
2019-01-15 13:50:00,280.01,280.15,279.92,279.92,300.0,280.01,280.15,279.92,279.92,300.0
2019-01-15 13:55:00,279.98,280.23,279.77,280.22,4008.0,279.98,280.23,279.77,280.22,4008.0
2019-01-15 14:00:00,280.08,280.52,280.08,280.16,3330.0,280.08,280.52,280.08,280.16,3330.0
2019-01-15 14:05:00,279.83,280.2,279.73,279.73,3000.0,279.83,280.2,279.73,279.73,3000.0
2019-01-15 14:10:00,279.82,279.83,279.69,279.69,1000.0,279.82,279.83,279.69,279.69,1000.0
2019-01-15 14:15:00,279.67,279.67,279.11,279.11,2000.0,279.67,279.67,279.11,279.11,2000.0
2019-01-15 14:20:00,279.11,279.2,278.67,279.04,17110.0,279.11,279.2,278.67,279.04,17110.0
2019-01-15 14:25:00,278.95,278.98,277.89,278.09,7458.0,278.95,278.98,277.89,278.09,7458.0
2019-01-15 14:30:00,277.59,278.11,277.5,278.1,1802.0,277.59,278.11,277.5,278.1,1802.0
2019-01-15 14:35:00,278.23,278.4,278.0,278.27,13689.0,278.23,278.4,278.0,278.27,13689.0
2019-01-15 14:40:00,278.37,278.79,278.37,278.79,932.0,278.37,278.79,278.37,278.79,932.0
2019-01-15 14:45:00,278.57,278.73,278.57,278.61,1970.0,278.57,278.73,278.57,278.61,1970.0
2019-01-15 14:50:00,278.61,279.01,278.55,278.55,4000.0,278.61,279.01,278.55,278.55,4000.0
2019-01-15 14:55:00,278.59,278.69,278.39,278.69,800.0,278.59,278.69,278.39,278.69,800.0
2019-01-15 15:00:00,278.65,278.88,278.54,278.73,2050.0,278.65,278.88,278.54,278.73,2050.0
2019-01-15 15:05:00,278.88,279.11,278.62,279.11,2682.0,278.88,279.11,278.62,279.11,2682.0
2019-01-15 15:10:00,279.01,279.12,278.76,279.06,6000.0,279.01,279.12,278.76,279.06,6000.0
2019-01-15 15:15:00,279.03,279.09,278.96,278.99,4664.0,279.03,279.09,278.96,278.99,4664.0
2019-01-15 15:20:00,279.0,279.2,278.81,279.13,4065.0,279.0,279.2,278.81,279.13,4065.0
2019-01-15 15:25:00,279.04,279.79,279.04,279.58,5640.0,279.04,279.79,279.04,279.58,5640.0
2019-01-15 15:30:00,279.42,279.83,279.42,279.74,3798.0,279.42,279.83,279.42,279.74,3798.0
2019-01-15 15:35:00,279.62,279.75,279.44,279.74,5300.0,279.62,279.75,279.44,279.74,5300.0
2019-01-15 15:40:00,279.7,279.91,279.62,279.84,7143.0,279.7,279.91,279.62,279.84,7143.0
2019-01-15 15:45:00,279.84,280.09,279.57,279.57,8928.0,279.84,280.09,279.57,279.57,8928.0
2019-01-15 15:50:00,279.57,279.7,279.44,279.45,8529.0,279.57,279.7,279.44,279.45,8529.0
2019-01-15 15:55:00,279.67,279.72,278.23,278.49,39653.0,279.67,279.72,278.23,278.49,39653.0
2019-01-16 09:30:00,277.76,279.48,277.6,278.91,7357.0,277.76,279.48,277.6,278.91,7357.0
2019-01-16 09:35:00,279.33,280.34,279.09,280.17,3000.0,279.33,280.34,279.09,280.17,3000.0
2019-01-16 09:40:00,280.25,280.25,279.96,280.23,1500.0,280.25,280.25,279.96,280.23,1500.0
2019-01-16 09:45:00,280.23,280.23,278.97,279.25,2840.0,280.23,280.23,278.97,279.25,2840.0
2019-01-16 09:50:00,279.06,279.07,278.07,278.6,2305.0,279.06,279.07,278.07,278.6,2305.0
2019-01-16 09:55:00,278.75,279.25,278.75,279.1,3087.0,278.75,279.25,278.75,279.1,3087.0
2019-01-16 10:00:00,279.22,279.22,278.63,278.63,828.0,279.22,279.22,278.63,278.63,828.0
2019-01-16 10:05:00,278.77,278.78,277.52,277.52,6100.0,278.77,278.78,277.52,277.52,6100.0
2019-01-16 10:10:00,277.58,278.29,277.5,278.29,3350.0,277.58,278.29,277.5,278.29,3350.0
2019-01-16 10:15:00,278.35,278.55,278.3,278.5,2704.0,278.35,278.55,278.3,278.5,2704.0
2019-01-16 10:20:00,278.24,278.44,277.82,277.98,1600.0,278.24,278.44,277.82,277.98,1600.0
2019-01-16 10:25:00,277.67,278.16,277.67,278.05,3200.0,277.67,278.16,277.67,278.05,3200.0
2019-01-16 10:30:00,278.05,278.14,277.66,278.0,4900.0,278.05,278.14,277.66,278.0,4900.0
2019-01-16 10:35:00,277.97,278.21,277.97,278.11,1512.0,277.97,278.21,277.97,278.11,1512.0
2019-01-16 10:40:00,278.32,278.82,278.21,278.43,4135.0,278.32,278.82,278.21,278.43,4135.0
2019-01-16 10:45:00,278.23,279.07,278.23,279.06,3953.0,278.23,279.07,278.23,279.06,3953.0
2019-01-16 10:50:00,279.43,279.43,278.7,278.7,2000.0,279.43,279.43,278.7,278.7,2000.0
2019-01-16 10:55:00,278.6,279.12,278.57,279.12,2600.0,278.6,279.12,278.57,279.12,2600.0
2019-01-16 11:00:00,279.18,280.38,279.18,280.38,7500.0,279.18,280.38,279.18,280.38,7500.0
2019-01-16 11:05:00,280.01,280.57,279.97,280.46,1727.0,280.01,280.57,279.97,280.46,1727.0
2019-01-16 11:10:00,280.68,280.82,280.39,280.78,1107.0,280.68,280.82,280.39,280.78,1107.0
2019-01-16 11:15:00,280.78,280.91,280.59,280.81,1922.0,280.78,280.91,280.59,280.81,1922.0
2019-01-16 11:20:00,280.8,280.8,280.2,280.36,1802.0,280.8,280.8,280.2,280.36,1802.0
2019-01-16 11:25:00,280.2,280.34,279.98,280.0,1005.0,280.2,280.34,279.98,280.0,1005.0
2019-01-16 11:30:00,280.0,280.13,280.0,280.07,1503.0,280.0,280.13,280.0,280.07,1503.0
2019-01-16 11:35:00,280.11,280.12,279.99,280.0,2400.0,280.11,280.12,279.99,280.0,2400.0
2019-01-16 11:40:00,280.0,280.41,280.0,280.31,1591.0,280.0,280.41,280.0,280.31,1591.0
2019-01-16 11:45:00,280.25,280.25,279.75,279.81,4744.0,280.25,280.25,279.75,279.81,4744.0
2019-01-16 11:50:00,279.82,280.34,279.82,280.0,4268.0,279.82,280.34,279.82,280.0,4268.0
2019-01-16 11:55:00,279.99,280.32,279.82,280.09,2900.0,279.99,280.32,279.82,280.09,2900.0
2019-01-16 12:00:00,280.09,280.31,279.89,280.0,2106.0,280.09,280.31,279.89,280.0,2106.0
2019-01-16 12:05:00,280.03,280.12,279.83,279.83,1100.0,280.03,280.12,279.83,279.83,1100.0
2019-01-16 12:10:00,280.1,280.2,280.0,280.19,6178.0,280.1,280.2,280.0,280.19,6178.0
2019-01-16 12:15:00,280.0,280.16,279.64,279.66,3000.0,280.0,280.16,279.64,279.66,3000.0
2019-01-16 12:20:00,279.57,279.79,279.57,279.72,1200.0,279.57,279.79,279.57,279.72,1200.0
2019-01-16 12:25:00,279.48,279.74,279.48,279.69,1400.0,279.48,279.74,279.48,279.69,1400.0
2019-01-16 12:30:00,279.66,279.86,279.58,279.82,1700.0,279.66,279.86,279.58,279.82,1700.0
2019-01-16 12:35:00,279.73,279.9,279.73,279.9,2024.0,279.73,279.9,279.73,279.9,2024.0
2019-01-16 12:40:00,279.99,280.07,279.87,280.07,800.0,279.99,280.07,279.87,280.07,800.0
2019-01-16 12:45:00,280.04,280.04,279.82,279.91,3625.0,280.04,280.04,279.82,279.91,3625.0
2019-01-16 12:50:00,279.96,280.57,279.81,280.57,12352.0,279.96,280.57,279.81,280.57,12352.0
2019-01-16 12:55:00,280.7,280.83,280.63,280.63,1011.0,280.7,280.83,280.63,280.63,1011.0
2019-01-16 13:00:00,280.53,280.53,280.19,280.24,1300.0,280.53,280.53,280.19,280.24,1300.0
2019-01-16 13:05:00,280.23,280.23,280.1,280.1,200.0,280.23,280.23,280.1,280.1,200.0
2019-01-16 13:10:00,280.12,280.36,280.12,280.22,1095.0,280.12,280.36,280.12,280.22,1095.0
2019-01-16 13:15:00,280.14,280.45,280.14,280.3,1509.0,280.14,280.45,280.14,280.3,1509.0
2019-01-16 13:20:00,280.52,280.69,280.42,280.44,1500.0,280.52,280.69,280.42,280.44,1500.0
2019-01-16 13:25:00,280.49,280.71,280.49,280.71,1000.0,280.49,280.71,280.49,280.71,1000.0
2019-01-16 13:30:00,280.6,280.86,280.6,280.6,1100.0,280.6,280.86,280.6,280.6,1100.0
2019-01-16 13:35:00,280.75,280.88,280.75,280.75,1613.0,280.75,280.88,280.75,280.75,1613.0
2019-01-16 13:40:00,280.91,281.0,280.67,280.88,2717.0,280.91,281.0,280.67,280.88,2717.0
2019-01-16 13:45:00,280.96,281.0,280.78,280.96,1390.0,280.96,281.0,280.78,280.96,1390.0
2019-01-16 13:50:00,280.9,280.96,280.82,280.96,1700.0,280.9,280.96,280.82,280.96,1700.0
2019-01-16 13:55:00,280.96,280.97,280.75,280.85,3000.0,280.96,280.97,280.75,280.85,3000.0
2019-01-16 14:00:00,280.94,280.98,280.82,280.98,1338.0,280.94,280.98,280.82,280.98,1338.0
2019-01-16 14:05:00,281.01,281.08,280.85,281.01,3257.0,281.01,281.08,280.85,281.01,3257.0
2019-01-16 14:10:00,281.01,281.31,281.01,281.27,1200.0,281.01,281.31,281.01,281.27,1200.0
2019-01-16 14:15:00,281.32,281.66,281.32,281.55,3215.0,281.32,281.66,281.32,281.55,3215.0
2019-01-16 14:20:00,281.59,281.92,281.58,281.6,3333.0,281.59,281.92,281.58,281.6,3333.0
2019-01-16 14:25:00,281.6,281.79,281.6,281.75,1500.0,281.6,281.79,281.6,281.75,1500.0
2019-01-16 14:30:00,281.69,281.9,281.6,281.78,5169.0,281.69,281.9,281.6,281.78,5169.0
2019-01-16 14:35:00,281.67,281.67,281.25,281.26,4363.0,281.67,281.67,281.25,281.26,4363.0
2019-01-16 14:40:00,281.25,281.59,281.25,281.5,4075.0,281.25,281.59,281.25,281.5,4075.0
2019-01-16 14:45:00,281.53,281.6,281.44,281.58,4110.0,281.53,281.6,281.44,281.58,4110.0
2019-01-16 14:50:00,281.5,281.6,281.31,281.54,7618.0,281.5,281.6,281.31,281.54,7618.0
2019-01-16 14:55:00,281.42,281.5,281.06,281.06,6502.0,281.42,281.5,281.06,281.06,6502.0
2019-01-16 15:00:00,281.1,281.2,281.05,281.2,1300.0,281.1,281.2,281.05,281.2,1300.0
2019-01-16 15:05:00,281.26,281.38,281.02,281.38,5550.0,281.26,281.38,281.02,281.38,5550.0
2019-01-16 15:10:00,281.38,281.6,281.1,281.1,21799.0,281.38,281.6,281.1,281.1,21799.0
2019-01-16 15:15:00,281.09,281.17,280.97,281.17,2307.0,281.09,281.17,280.97,281.17,2307.0
2019-01-16 15:20:00,281.17,281.65,281.17,281.5,8600.0,281.17,281.65,281.17,281.5,8600.0
2019-01-16 15:25:00,281.53,281.56,281.45,281.5,1391.0,281.53,281.56,281.45,281.5,1391.0
2019-01-16 15:30:00,281.51,281.66,281.22,281.42,15241.0,281.51,281.66,281.22,281.42,15241.0
2019-01-16 15:35:00,281.39,281.84,281.39,281.84,4000.0,281.39,281.84,281.39,281.84,4000.0
2019-01-16 15:40:00,281.78,281.78,281.63,281.69,6000.0,281.78,281.78,281.63,281.69,6000.0
2019-01-16 15:45:00,281.77,281.83,281.68,281.78,9439.0,281.77,281.83,281.68,281.78,9439.0
2019-01-16 15:50:00,281.78,282.03,281.72,282.0,23629.0,281.78,282.03,281.72,282.0,23629.0
2019-01-16 15:55:00,281.97,282.18,281.83,282.02,34012.0,281.97,282.18,281.83,282.02,34012.0
2019-01-17 09:30:00,280.19,282.98,280.0,281.6,10533.0,280.19,282.98,280.0,281.6,10533.0
2019-01-17 09:35:00,282.07,282.5,281.11,281.12,2746.0,282.07,282.5,281.11,281.12,2746.0
2019-01-17 09:40:00,281.25,281.82,281.01,281.41,3599.0,281.25,281.82,281.01,281.41,3599.0
2019-01-17 09:45:00,281.35,281.77,281.18,281.72,3533.0,281.35,281.77,281.18,281.72,3533.0
2019-01-17 09:50:00,281.79,282.34,281.57,281.57,5500.0,281.79,282.34,281.57,281.57,5500.0
2019-01-17 09:55:00,281.69,282.12,281.22,281.81,14573.0,281.69,282.12,281.22,281.81,14573.0
2019-01-17 10:00:00,281.99,282.26,281.55,281.55,5161.0,281.99,282.26,281.55,281.55,5161.0
2019-01-17 10:05:00,281.87,281.99,281.2,281.21,5105.0,281.87,281.99,281.2,281.21,5105.0
2019-01-17 10:10:00,281.46,281.89,281.09,281.09,2100.0,281.46,281.89,281.09,281.09,2100.0
2019-01-17 10:15:00,281.34,281.39,280.81,280.96,2335.0,281.34,281.39,280.81,280.96,2335.0
2019-01-17 10:20:00,281.19,281.33,280.48,281.33,4900.0,281.19,281.33,280.48,281.33,4900.0
2019-01-17 10:25:00,281.77,282.21,281.16,281.16,8461.0,281.77,282.21,281.16,281.16,8461.0
2019-01-17 10:30:00,281.04,281.15,280.71,281.04,15900.0,281.04,281.15,280.71,281.04,15900.0
2019-01-17 10:35:00,281.04,281.13,280.8,280.85,8600.0,281.04,281.13,280.8,280.85,8600.0
2019-01-17 10:40:00,281.14,281.46,280.92,281.46,2820.0,281.14,281.46,280.92,281.46,2820.0
2019-01-17 10:45:00,281.38,281.38,280.51,281.04,16092.0,281.38,281.38,280.51,281.04,16092.0
2019-01-17 10:50:00,281.05,281.32,280.83,281.31,2900.0,281.05,281.32,280.83,281.31,2900.0
2019-01-17 10:55:00,281.13,281.64,281.13,281.37,2365.0,281.13,281.64,281.13,281.37,2365.0
2019-01-17 11:00:00,281.22,281.34,281.09,281.34,6569.0,281.22,281.34,281.09,281.34,6569.0
2019-01-17 11:05:00,281.16,281.16,280.72,281.01,6779.0,281.16,281.16,280.72,281.01,6779.0
2019-01-17 11:10:00,280.92,280.92,280.62,280.69,2300.0,280.92,280.92,280.62,280.69,2300.0
2019-01-17 11:15:00,280.62,280.94,280.47,280.81,3300.0,280.62,280.94,280.47,280.81,3300.0
2019-01-17 11:20:00,280.81,280.97,280.58,280.68,20500.0,280.81,280.97,280.58,280.68,20500.0
2019-01-17 11:25:00,280.68,281.58,280.67,281.45,2200.0,280.68,281.58,280.67,281.45,2200.0
2019-01-17 11:30:00,281.33,281.33,281.07,281.18,700.0,281.33,281.33,281.07,281.18,700.0
2019-01-17 11:35:00,281.13,281.23,280.89,280.89,2450.0,281.13,281.23,280.89,280.89,2450.0
2019-01-17 11:40:00,281.0,281.16,280.81,281.0,3700.0,281.0,281.16,280.81,281.0,3700.0
2019-01-17 11:45:00,281.1,281.27,280.76,281.12,7634.0,281.1,281.27,280.76,281.12,7634.0
2019-01-17 11:50:00,281.13,281.68,281.13,281.35,1927.0,281.13,281.68,281.13,281.35,1927.0
2019-01-17 11:55:00,281.35,281.36,280.92,281.11,2020.0,281.35,281.36,280.92,281.11,2020.0
2019-01-17 12:00:00,281.11,281.19,280.9,281.14,2880.0,281.11,281.19,280.9,281.14,2880.0
2019-01-17 12:05:00,280.93,281.0,280.82,280.82,500.0,280.93,281.0,280.82,280.82,500.0
2019-01-17 12:10:00,280.96,281.32,280.84,280.92,1400.0,280.96,281.32,280.84,280.92,1400.0
2019-01-17 12:15:00,281.19,281.56,281.19,281.56,900.0,281.19,281.56,281.19,281.56,900.0
2019-01-17 12:20:00,281.56,281.56,281.27,281.43,2700.0,281.56,281.56,281.27,281.43,2700.0
2019-01-17 12:25:00,281.65,282.0,281.65,281.79,1449.0,281.65,282.0,281.65,281.79,1449.0
2019-01-17 12:30:00,281.99,282.14,281.86,281.86,2295.0,281.99,282.14,281.86,281.86,2295.0
2019-01-17 12:35:00,282.15,282.21,281.9,281.9,700.0,282.15,282.21,281.9,281.9,700.0
2019-01-17 12:40:00,282.0,282.1,281.3,281.38,8633.0,282.0,282.1,281.3,281.38,8633.0
2019-01-17 12:45:00,281.42,281.53,281.22,281.22,2000.0,281.42,281.53,281.22,281.22,2000.0
2019-01-17 12:50:00,281.31,281.45,281.2,281.2,1703.0,281.31,281.45,281.2,281.2,1703.0
2019-01-17 12:55:00,281.34,281.34,281.12,281.31,1260.0,281.34,281.34,281.12,281.31,1260.0
2019-01-17 13:00:00,281.15,281.71,281.13,281.71,2500.0,281.15,281.71,281.13,281.71,2500.0
2019-01-17 13:05:00,281.53,281.9,281.5,281.6,1700.0,281.53,281.9,281.5,281.6,1700.0
2019-01-17 13:10:00,281.69,281.93,281.57,281.57,3204.0,281.69,281.93,281.57,281.57,3204.0
2019-01-17 13:15:00,281.95,281.95,281.64,281.71,1675.0,281.95,281.95,281.64,281.71,1675.0
2019-01-17 13:20:00,281.84,281.93,281.55,281.81,1954.0,281.84,281.93,281.55,281.81,1954.0
2019-01-17 13:25:00,281.96,281.96,281.75,281.84,1600.0,281.96,281.96,281.75,281.84,1600.0
2019-01-17 13:30:00,281.9,281.94,281.87,281.88,1200.0,281.9,281.94,281.87,281.88,1200.0
2019-01-17 13:35:00,281.97,281.99,281.83,281.85,1200.0,281.97,281.99,281.83,281.85,1200.0
2019-01-17 13:40:00,281.98,281.98,281.42,281.54,9164.0,281.98,281.98,281.42,281.54,9164.0
2019-01-17 13:45:00,281.31,281.31,280.95,281.1,7103.0,281.31,281.31,280.95,281.1,7103.0
2019-01-17 13:50:00,281.21,281.29,280.92,281.29,6900.0,281.21,281.29,280.92,281.29,6900.0
2019-01-17 13:55:00,281.39,281.39,281.21,281.31,950.0,281.39,281.39,281.21,281.31,950.0
2019-01-17 14:00:00,281.31,281.32,281.0,281.0,1400.0,281.31,281.32,281.0,281.0,1400.0
2019-01-17 14:05:00,280.95,281.22,280.95,281.13,800.0,280.95,281.22,280.95,281.13,800.0
2019-01-17 14:10:00,281.4,281.4,280.99,281.03,1700.0,281.4,281.4,280.99,281.03,1700.0
2019-01-17 14:15:00,281.27,281.34,281.07,281.15,4100.0,281.27,281.34,281.07,281.15,4100.0
2019-01-17 14:20:00,281.13,281.59,281.0,281.44,3691.0,281.13,281.59,281.0,281.44,3691.0
2019-01-17 14:25:00,281.33,281.6,281.33,281.42,1700.0,281.33,281.6,281.33,281.42,1700.0
2019-01-17 14:30:00,281.48,281.53,281.31,281.37,2756.0,281.48,281.53,281.31,281.37,2756.0
2019-01-17 14:35:00,281.47,281.92,281.39,281.85,4160.0,281.47,281.92,281.39,281.85,4160.0
2019-01-17 14:40:00,281.98,282.64,281.95,282.12,19188.0,281.98,282.64,281.95,282.12,19188.0
2019-01-17 14:45:00,282.29,282.56,281.51,281.51,36255.0,282.29,282.56,281.51,281.51,36255.0
2019-01-17 14:50:00,281.55,281.84,281.29,281.82,7536.0,281.55,281.84,281.29,281.82,7536.0
2019-01-17 14:55:00,282.0,282.07,280.9,281.22,7151.0,282.0,282.07,280.9,281.22,7151.0
2019-01-17 15:00:00,281.0,281.06,280.54,280.8,13358.0,281.0,281.06,280.54,280.8,13358.0
2019-01-17 15:05:00,280.88,281.42,280.75,281.42,5178.0,280.88,281.42,280.75,281.42,5178.0
2019-01-17 15:10:00,281.29,281.5,281.28,281.41,3629.0,281.29,281.5,281.28,281.41,3629.0
2019-01-17 15:15:00,281.27,281.7,281.26,281.7,1514.0,281.27,281.7,281.26,281.7,1514.0
2019-01-17 15:20:00,281.87,282.04,281.71,281.95,1400.0,281.87,282.04,281.71,281.95,1400.0
2019-01-17 15:25:00,281.95,282.4,281.61,282.4,17273.0,281.95,282.4,281.61,282.4,17273.0
2019-01-17 15:30:00,282.41,283.06,282.31,282.93,8400.0,282.41,283.06,282.31,282.93,8400.0
2019-01-17 15:35:00,282.86,283.76,282.8,283.6,10539.0,282.86,283.76,282.8,283.6,10539.0
2019-01-17 15:40:00,283.7,284.18,283.62,283.89,10509.0,283.7,284.18,283.62,283.89,10509.0
2019-01-17 15:45:00,283.94,283.97,283.38,283.61,19484.0,283.94,283.97,283.38,283.61,19484.0
2019-01-17 15:50:00,283.54,283.54,282.63,282.96,16098.0,283.54,283.54,282.63,282.96,16098.0
2019-01-17 15:55:00,283.04,284.34,283.04,283.95,34680.0,283.04,284.34,283.04,283.95,34680.0
2019-01-18 09:30:00,285.09,288.76,285.09,288.55,58849.0,285.09,288.76,285.09,288.55,58849.0
2019-01-18 09:35:00,288.81,291.93,288.5,289.72,33348.0,288.81,291.93,288.5,289.72,33348.0
2019-01-18 09:40:00,289.67,289.79,288.7,289.22,8580.0,289.67,289.79,288.7,289.22,8580.0
2019-01-18 09:45:00,288.96,289.7,288.5,288.78,15887.0,288.96,289.7,288.5,288.78,15887.0
2019-01-18 09:50:00,288.51,288.72,287.01,287.16,10841.0,288.51,288.72,287.01,287.16,10841.0
2019-01-18 09:55:00,286.47,287.14,286.08,286.86,6600.0,286.47,287.14,286.08,286.86,6600.0
2019-01-18 10:00:00,286.95,287.39,286.55,287.19,12673.0,286.95,287.39,286.55,287.19,12673.0
2019-01-18 10:05:00,286.93,287.7,286.92,287.5,4706.0,286.93,287.7,286.92,287.5,4706.0
2019-01-18 10:10:00,287.5,288.83,287.5,288.67,8940.0,287.5,288.83,287.5,288.67,8940.0
2019-01-18 10:15:00,288.91,289.0,288.24,288.24,15914.0,288.91,289.0,288.24,288.24,15914.0
2019-01-18 10:20:00,288.24,288.24,287.04,287.82,7414.0,288.24,288.24,287.04,287.82,7414.0
2019-01-18 10:25:00,288.23,288.3,287.89,288.27,21016.0,288.23,288.3,287.89,288.27,21016.0
2019-01-18 10:30:00,288.23,289.12,288.23,289.0,1690.0,288.23,289.12,288.23,289.0,1690.0
2019-01-18 10:35:00,288.78,289.18,288.01,288.37,4424.0,288.78,289.18,288.01,288.37,4424.0
2019-01-18 10:40:00,288.56,289.2,288.38,289.0,3274.0,288.56,289.2,288.38,289.0,3274.0
2019-01-18 10:45:00,289.1,289.3,288.67,288.67,3810.0,289.1,289.3,288.67,288.67,3810.0
2019-01-18 10:50:00,288.67,288.95,287.9,287.9,11841.0,288.67,288.95,287.9,287.9,11841.0
2019-01-18 10:55:00,288.07,288.29,288.01,288.19,2100.0,288.07,288.29,288.01,288.19,2100.0
2019-01-18 11:00:00,288.02,289.08,288.02,288.91,5700.0,288.02,289.08,288.02,288.91,5700.0
2019-01-18 11:05:00,288.74,289.03,288.34,288.52,4875.0,288.74,289.03,288.34,288.52,4875.0
2019-01-18 11:10:00,288.57,288.85,288.44,288.44,2600.0,288.57,288.85,288.44,288.44,2600.0
2019-01-18 11:15:00,288.66,289.15,288.66,289.14,2294.0,288.66,289.15,288.66,289.14,2294.0
2019-01-18 11:20:00,289.07,289.2,288.67,288.98,1900.0,289.07,289.2,288.67,288.98,1900.0
2019-01-18 11:25:00,289.13,289.24,288.79,289.23,3195.0,289.13,289.24,288.79,289.23,3195.0
2019-01-18 11:30:00,289.19,289.69,289.06,289.66,6700.0,289.19,289.69,289.06,289.66,6700.0
2019-01-18 11:35:00,289.66,289.66,289.09,289.4,2600.0,289.66,289.66,289.09,289.4,2600.0
2019-01-18 11:40:00,289.56,289.59,289.22,289.26,3150.0,289.56,289.59,289.22,289.26,3150.0
2019-01-18 11:45:00,289.41,289.75,289.31,289.58,3800.0,289.41,289.75,289.31,289.58,3800.0
2019-01-18 11:50:00,289.56,289.56,289.05,289.51,3200.0,289.56,289.56,289.05,289.51,3200.0
2019-01-18 11:55:00,289.62,289.72,289.3,289.71,3491.0,289.62,289.72,289.3,289.71,3491.0
2019-01-18 12:00:00,289.72,289.79,289.55,289.74,3504.0,289.72,289.79,289.55,289.74,3504.0
2019-01-18 12:05:00,289.69,289.69,289.24,289.54,9976.0,289.69,289.69,289.24,289.54,9976.0
2019-01-18 12:10:00,289.54,289.68,289.33,289.65,10643.0,289.54,289.68,289.33,289.65,10643.0
2019-01-18 12:15:00,289.63,289.76,289.59,289.62,5313.0,289.63,289.76,289.59,289.62,5313.0
2019-01-18 12:20:00,289.78,290.85,289.76,290.67,18877.0,289.78,290.85,289.76,290.67,18877.0
2019-01-18 12:25:00,290.8,291.1,290.74,290.83,4248.0,290.8,291.1,290.74,290.83,4248.0
2019-01-18 12:30:00,290.89,291.19,290.83,290.98,4845.0,290.89,291.19,290.83,290.98,4845.0
2019-01-18 12:35:00,291.22,291.22,290.79,291.07,4000.0,291.22,291.22,290.79,291.07,4000.0
2019-01-18 12:40:00,291.08,291.7,291.0,291.43,5100.0,291.08,291.7,291.0,291.43,5100.0
2019-01-18 12:45:00,291.46,291.6,291.09,291.6,7000.0,291.46,291.6,291.09,291.6,7000.0
2019-01-18 12:50:00,291.46,292.09,291.43,291.94,3920.0,291.46,292.09,291.43,291.94,3920.0
2019-01-18 12:55:00,292.0,292.22,291.66,292.22,7726.0,292.0,292.22,291.66,292.22,7726.0
2019-01-18 13:00:00,291.95,292.02,291.44,291.48,2900.0,291.95,292.02,291.44,291.48,2900.0
2019-01-18 13:05:00,291.48,291.48,290.77,291.02,1600.0,291.48,291.48,290.77,291.02,1600.0
2019-01-18 13:10:00,291.05,291.41,290.7,291.14,5200.0,291.05,291.41,290.7,291.14,5200.0
2019-01-18 13:15:00,291.28,292.03,291.09,291.66,3411.0,291.28,292.03,291.09,291.66,3411.0
2019-01-18 13:20:00,291.62,292.09,291.62,292.09,1200.0,291.62,292.09,291.62,292.09,1200.0
2019-01-18 13:25:00,291.83,291.83,290.71,290.71,5052.0,291.83,291.83,290.71,290.71,5052.0
2019-01-18 13:30:00,291.0,291.08,290.72,290.92,5200.0,291.0,291.08,290.72,290.92,5200.0
2019-01-18 13:35:00,291.04,291.48,290.92,291.35,7810.0,291.04,291.48,290.92,291.35,7810.0
2019-01-18 13:40:00,291.56,291.97,291.38,291.72,4521.0,291.56,291.97,291.38,291.72,4521.0
2019-01-18 13:45:00,291.62,291.64,291.2,291.38,10836.0,291.62,291.64,291.2,291.38,10836.0
2019-01-18 13:50:00,291.5,291.5,291.2,291.34,3400.0,291.5,291.5,291.2,291.34,3400.0
2019-01-18 13:55:00,291.21,291.63,291.2,291.42,5688.0,291.21,291.63,291.2,291.42,5688.0
2019-01-18 14:00:00,291.49,291.6,291.05,291.6,15196.0,291.49,291.6,291.05,291.6,15196.0
2019-01-18 14:05:00,291.41,291.6,291.16,291.47,5400.0,291.41,291.6,291.16,291.47,5400.0
2019-01-18 14:10:00,291.42,291.56,291.23,291.56,5907.0,291.42,291.56,291.23,291.56,5907.0
2019-01-18 14:15:00,291.5,291.71,291.44,291.44,5989.0,291.5,291.71,291.44,291.44,5989.0
2019-01-18 14:20:00,291.14,291.28,290.93,291.26,5540.0,291.14,291.28,290.93,291.26,5540.0
2019-01-18 14:25:00,291.01,291.24,290.68,291.22,7418.0,291.01,291.24,290.68,291.22,7418.0
2019-01-18 14:30:00,291.34,291.37,290.82,291.0,9013.0,291.34,291.37,290.82,291.0,9013.0
2019-01-18 14:35:00,291.02,291.17,290.75,290.87,6023.0,291.02,291.17,290.75,290.87,6023.0
2019-01-18 14:40:00,290.68,291.13,290.68,291.11,4348.0,290.68,291.13,290.68,291.11,4348.0
2019-01-18 14:45:00,291.04,291.44,291.04,291.3,3341.0,291.04,291.44,291.04,291.3,3341.0
2019-01-18 14:50:00,291.39,291.79,291.21,291.79,8040.0,291.39,291.79,291.21,291.79,8040.0
2019-01-18 14:55:00,291.69,291.79,291.28,291.34,9549.0,291.69,291.79,291.28,291.34,9549.0
2019-01-18 15:00:00,291.34,291.42,290.5,290.9,12392.0,291.34,291.42,290.5,290.9,12392.0
2019-01-18 15:05:00,290.98,291.18,290.85,290.86,4990.0,290.98,291.18,290.85,290.86,4990.0
2019-01-18 15:10:00,290.85,291.17,290.85,291.16,6900.0,290.85,291.17,290.85,291.16,6900.0
2019-01-18 15:15:00,291.24,291.29,291.08,291.21,6492.0,291.24,291.29,291.08,291.21,6492.0
2019-01-18 15:20:00,291.12,291.2,290.99,291.08,5867.0,291.12,291.2,290.99,291.08,5867.0
2019-01-18 15:25:00,290.97,291.25,290.87,290.93,6880.0,290.97,291.25,290.87,290.93,6880.0
2019-01-18 15:30:00,291.02,291.08,290.54,290.82,11951.0,291.02,291.08,290.54,290.82,11951.0
2019-01-18 15:35:00,290.75,291.12,290.75,290.95,11600.0,290.75,291.12,290.75,290.95,11600.0
2019-01-18 15:40:00,290.98,291.13,290.84,291.05,11258.0,290.98,291.13,290.84,291.05,11258.0
2019-01-18 15:45:00,290.97,291.18,290.91,291.06,10895.0,290.97,291.18,290.91,291.06,10895.0
2019-01-18 15:50:00,291.06,291.61,290.99,291.5,20136.0,291.06,291.61,290.99,291.5,20136.0
2019-01-18 15:55:00,291.4,291.59,291.14,291.55,42151.0,291.4,291.59,291.14,291.55,42151.0
2019-01-22 09:30:00,288.1,292.49,285.81,291.18,25875.0,288.1,292.49,285.81,291.18,25875.0
2019-01-22 09:35:00,291.15,293.27,289.97,290.08,8802.0,291.15,293.27,289.97,290.08,8802.0
2019-01-22 09:40:00,290.77,291.32,290.61,290.74,6650.0,290.77,291.32,290.61,290.74,6650.0
2019-01-22 09:45:00,290.73,292.12,290.32,291.95,12150.0,290.73,292.12,290.32,291.95,12150.0
2019-01-22 09:50:00,291.92,291.92,290.4,290.85,9573.0,291.92,291.92,290.4,290.85,9573.0
2019-01-22 09:55:00,290.85,291.07,290.16,291.07,8972.0,290.85,291.07,290.16,291.07,8972.0
2019-01-22 10:00:00,291.18,291.31,290.41,290.83,4527.0,291.18,291.31,290.41,290.83,4527.0
2019-01-22 10:05:00,290.94,291.11,290.04,290.36,7591.0,290.94,291.11,290.04,290.36,7591.0
2019-01-22 10:10:00,290.56,290.74,289.76,290.38,11769.0,290.56,290.74,289.76,290.38,11769.0
2019-01-22 10:15:00,290.28,291.58,289.92,291.57,6626.0,290.28,291.58,289.92,291.57,6626.0
2019-01-22 10:20:00,291.54,291.88,291.03,291.87,9739.0,291.54,291.88,291.03,291.87,9739.0
2019-01-22 10:25:00,291.85,291.85,291.08,291.27,2662.0,291.85,291.85,291.08,291.27,2662.0
2019-01-22 10:30:00,291.28,291.33,290.74,290.94,7885.0,291.28,291.33,290.74,290.94,7885.0
2019-01-22 10:35:00,291.01,291.83,290.91,291.69,6780.0,291.01,291.83,290.91,291.69,6780.0
2019-01-22 10:40:00,291.79,291.79,291.16,291.72,2600.0,291.79,291.79,291.16,291.72,2600.0
2019-01-22 10:45:00,291.85,292.39,291.85,292.09,5000.0,291.85,292.39,291.85,292.09,5000.0
2019-01-22 10:50:00,292.4,292.7,292.32,292.45,4189.0,292.4,292.7,292.32,292.45,4189.0
2019-01-22 10:55:00,292.45,292.93,292.29,292.78,14074.0,292.45,292.93,292.29,292.78,14074.0
2019-01-22 11:00:00,292.69,293.69,292.69,293.69,7849.0,292.69,293.69,292.69,293.69,7849.0
2019-01-22 11:05:00,293.63,294.0,292.84,292.85,5596.0,293.63,294.0,292.84,292.85,5596.0
2019-01-22 11:10:00,292.94,293.34,292.83,293.22,11581.0,292.94,293.34,292.83,293.22,11581.0
2019-01-22 11:15:00,293.21,293.82,293.14,293.65,10777.0,293.21,293.82,293.14,293.65,10777.0
2019-01-22 11:20:00,293.82,293.93,293.55,293.55,4292.0,293.82,293.93,293.55,293.55,4292.0
2019-01-22 11:25:00,293.55,293.81,293.22,293.75,16889.0,293.55,293.81,293.22,293.75,16889.0
2019-01-22 11:30:00,293.8,294.44,293.47,294.23,10626.0,293.8,294.44,293.47,294.23,10626.0
2019-01-22 11:35:00,294.18,294.31,293.86,294.12,7138.0,294.18,294.31,293.86,294.12,7138.0
2019-01-22 11:40:00,294.04,294.04,293.53,293.85,2791.0,294.04,294.04,293.53,293.85,2791.0
2019-01-22 11:45:00,293.92,294.19,293.85,293.92,3301.0,293.92,294.19,293.85,293.92,3301.0
2019-01-22 11:50:00,293.87,294.02,293.42,293.42,1950.0,293.87,294.02,293.42,293.42,1950.0
2019-01-22 11:55:00,293.42,293.42,292.47,292.47,3050.0,293.42,293.42,292.47,292.47,3050.0
2019-01-22 12:00:00,292.19,292.53,292.07,292.22,3372.0,292.19,292.53,292.07,292.22,3372.0
2019-01-22 12:05:00,292.39,292.55,292.28,292.4,3800.0,292.39,292.55,292.28,292.4,3800.0
2019-01-22 12:10:00,292.44,292.44,291.78,291.88,3000.0,292.44,292.44,291.78,291.88,3000.0
2019-01-22 12:15:00,291.91,292.01,291.57,291.81,4100.0,291.91,292.01,291.57,291.81,4100.0
2019-01-22 12:20:00,291.66,291.76,291.04,291.22,5896.0,291.66,291.76,291.04,291.22,5896.0
2019-01-22 12:25:00,291.19,291.39,291.0,291.23,7910.0,291.19,291.39,291.0,291.23,7910.0
2019-01-22 12:30:00,291.09,291.13,291.07,291.09,1500.0,291.09,291.13,291.07,291.09,1500.0
2019-01-22 12:35:00,291.09,291.09,290.78,290.94,3300.0,291.09,291.09,290.78,290.94,3300.0
2019-01-22 12:40:00,290.87,291.2,290.76,291.14,1800.0,290.87,291.2,290.76,291.14,1800.0
2019-01-22 12:45:00,291.15,291.68,291.0,291.39,7432.0,291.15,291.68,291.0,291.39,7432.0
2019-01-22 12:50:00,291.5,291.64,291.25,291.42,1500.0,291.5,291.64,291.25,291.42,1500.0
2019-01-22 12:55:00,291.34,291.44,291.26,291.26,1225.0,291.34,291.44,291.26,291.26,1225.0
2019-01-22 13:00:00,291.22,291.24,290.35,290.44,10133.0,291.22,291.24,290.35,290.44,10133.0
2019-01-22 13:05:00,290.2,290.31,289.68,289.82,5400.0,290.2,290.31,289.68,289.82,5400.0
2019-01-22 13:10:00,289.82,289.88,289.02,289.02,5018.0,289.82,289.88,289.02,289.02,5018.0
2019-01-22 13:15:00,289.33,289.56,288.66,288.66,3559.0,289.33,289.56,288.66,288.66,3559.0
2019-01-22 13:20:00,288.47,289.55,288.47,289.34,3864.0,288.47,289.55,288.47,289.34,3864.0
2019-01-22 13:25:00,289.55,289.96,289.15,289.93,4105.0,289.55,289.96,289.15,289.93,4105.0
2019-01-22 13:30:00,289.69,289.89,289.52,289.76,3353.0,289.69,289.89,289.52,289.76,3353.0
2019-01-22 13:35:00,289.67,289.93,289.29,289.53,9480.0,289.67,289.93,289.29,289.53,9480.0
2019-01-22 13:40:00,289.82,289.82,288.95,289.22,3100.0,289.82,289.82,288.95,289.22,3100.0
2019-01-22 13:45:00,289.07,289.83,289.04,289.64,4924.0,289.07,289.83,289.04,289.64,4924.0
2019-01-22 13:50:00,289.82,289.82,289.01,289.01,2600.0,289.82,289.82,289.01,289.01,2600.0
2019-01-22 13:55:00,289.17,289.6,288.8,288.8,7187.0,289.17,289.6,288.8,288.8,7187.0
2019-01-22 14:00:00,288.91,289.32,288.81,288.83,3400.0,288.91,289.32,288.81,288.83,3400.0
2019-01-22 14:05:00,289.14,289.48,289.11,289.13,3000.0,289.14,289.48,289.11,289.13,3000.0
2019-01-22 14:10:00,289.36,289.36,288.8,288.86,5304.0,289.36,289.36,288.8,288.86,5304.0
2019-01-22 14:15:00,288.83,289.44,288.83,289.42,2430.0,288.83,289.44,288.83,289.42,2430.0
2019-01-22 14:20:00,289.58,289.73,288.78,288.79,2900.0,289.58,289.73,288.78,288.79,2900.0
2019-01-22 14:25:00,288.81,288.81,287.9,287.9,4400.0,288.81,288.81,287.9,287.9,4400.0
2019-01-22 14:30:00,288.05,288.23,287.76,288.1,7010.0,288.05,288.23,287.76,288.1,7010.0
2019-01-22 14:35:00,288.31,288.51,288.21,288.31,2620.0,288.31,288.51,288.21,288.31,2620.0
2019-01-22 14:40:00,288.3,288.52,288.13,288.26,4900.0,288.3,288.52,288.13,288.26,4900.0
2019-01-22 14:45:00,288.48,288.68,288.29,288.29,3438.0,288.48,288.68,288.29,288.29,3438.0
2019-01-22 14:50:00,288.31,288.37,287.84,288.03,5056.0,288.31,288.37,287.84,288.03,5056.0
2019-01-22 14:55:00,288.3,288.45,288.03,288.29,2875.0,288.3,288.45,288.03,288.29,2875.0
2019-01-22 15:00:00,288.38,288.53,288.02,288.04,3800.0,288.38,288.53,288.02,288.04,3800.0
2019-01-22 15:05:00,287.84,287.97,287.5,287.51,9667.0,287.84,287.97,287.5,287.51,9667.0
2019-01-22 15:10:00,287.8,287.88,287.54,287.7,2470.0,287.8,287.88,287.54,287.7,2470.0
2019-01-22 15:15:00,287.84,287.92,287.58,287.58,4200.0,287.84,287.92,287.58,287.58,4200.0
2019-01-22 15:20:00,287.77,288.31,287.77,288.31,4100.0,287.77,288.31,287.77,288.31,4100.0
2019-01-22 15:25:00,288.19,288.34,288.04,288.04,6860.0,288.19,288.34,288.04,288.04,6860.0
2019-01-22 15:30:00,288.06,288.1,287.54,287.64,7601.0,288.06,288.1,287.54,287.64,7601.0
2019-01-22 15:35:00,287.54,288.66,287.0,288.5,12075.0,287.54,288.66,287.0,288.5,12075.0
2019-01-22 15:40:00,288.79,288.96,288.37,288.41,10365.0,288.79,288.96,288.37,288.41,10365.0
2019-01-22 15:45:00,288.4,288.5,287.9,287.99,9004.0,288.4,288.5,287.9,287.99,9004.0
2019-01-22 15:50:00,288.08,288.23,287.8,287.8,4700.0,288.08,288.23,287.8,287.8,4700.0
2019-01-22 15:55:00,287.8,288.98,287.63,288.91,38370.0,287.8,288.98,287.63,288.91,38370.0
2019-01-23 09:30:00,289.41,290.64,289.01,290.13,11205.0,289.41,290.64,289.01,290.13,11205.0
2019-01-23 09:35:00,290.04,291.33,290.04,291.33,3550.0,290.04,291.33,290.04,291.33,3550.0
2019-01-23 09:40:00,291.33,291.33,290.44,290.48,3033.0,291.33,291.33,290.44,290.48,3033.0
2019-01-23 09:45:00,290.58,290.99,290.18,290.32,4400.0,290.58,290.99,290.18,290.32,4400.0
2019-01-23 09:50:00,290.32,290.4,289.63,289.99,7101.0,290.32,290.4,289.63,289.99,7101.0
2019-01-23 09:55:00,290.05,290.26,289.9,289.95,2550.0,290.05,290.26,289.9,289.95,2550.0
2019-01-23 10:00:00,289.95,291.08,289.95,291.08,3075.0,289.95,291.08,289.95,291.08,3075.0
2019-01-23 10:05:00,290.7,290.99,290.28,290.99,2300.0,290.7,290.99,290.28,290.99,2300.0
2019-01-23 10:10:00,291.23,292.04,291.23,291.43,3750.0,291.23,292.04,291.23,291.43,3750.0
2019-01-23 10:15:00,291.19,291.49,290.4,290.93,6573.0,291.19,291.49,290.4,290.93,6573.0
2019-01-23 10:20:00,291.03,291.32,289.72,289.76,6334.0,291.03,291.32,289.72,289.76,6334.0
2019-01-23 10:25:00,289.58,290.29,289.58,289.87,4200.0,289.58,290.29,289.58,289.87,4200.0
2019-01-23 10:30:00,289.64,291.1,289.6,290.99,3144.0,289.64,291.1,289.6,290.99,3144.0
2019-01-23 10:35:00,291.29,291.53,291.12,291.12,1400.0,291.29,291.53,291.12,291.12,1400.0
2019-01-23 10:40:00,290.97,291.17,290.83,291.16,2100.0,290.97,291.17,290.83,291.16,2100.0
2019-01-23 10:45:00,290.94,291.25,290.8,290.96,1467.0,290.94,291.25,290.8,290.96,1467.0
2019-01-23 10:50:00,290.79,290.9,290.16,290.41,5000.0,290.79,290.9,290.16,290.41,5000.0
2019-01-23 10:55:00,290.4,290.72,290.39,290.49,1218.0,290.4,290.72,290.39,290.49,1218.0
2019-01-23 11:00:00,290.65,290.65,290.25,290.42,1300.0,290.65,290.65,290.25,290.42,1300.0
2019-01-23 11:05:00,290.42,290.58,290.03,290.03,1800.0,290.42,290.58,290.03,290.03,1800.0
2019-01-23 11:10:00,290.27,290.57,290.27,290.44,2351.0,290.27,290.57,290.27,290.44,2351.0
2019-01-23 11:15:00,290.25,290.35,289.4,289.4,1600.0,290.25,290.35,289.4,289.4,1600.0
2019-01-23 11:20:00,289.26,289.82,289.26,289.61,4500.0,289.26,289.82,289.26,289.61,4500.0
2019-01-23 11:25:00,289.5,289.56,289.32,289.39,1250.0,289.5,289.56,289.32,289.39,1250.0
2019-01-23 11:30:00,289.31,289.53,289.16,289.42,3800.0,289.31,289.53,289.16,289.42,3800.0
2019-01-23 11:35:00,289.52,289.53,288.79,289.11,4056.0,289.52,289.53,288.79,289.11,4056.0
2019-01-23 11:40:00,289.45,289.45,288.99,289.11,1280.0,289.45,289.45,288.99,289.11,1280.0
2019-01-23 11:45:00,289.23,289.23,288.58,288.83,1000.0,289.23,289.23,288.58,288.83,1000.0
2019-01-23 11:50:00,288.63,288.64,287.0,287.0,6053.0,288.63,288.64,287.0,287.0,6053.0
2019-01-23 11:55:00,287.0,287.0,286.13,286.36,7234.0,287.0,287.0,286.13,286.36,7234.0
2019-01-23 12:00:00,286.49,287.69,286.3,287.38,3014.0,286.49,287.69,286.3,287.38,3014.0
2019-01-23 12:05:00,287.78,287.78,286.82,286.83,1800.0,287.78,287.78,286.82,286.83,1800.0
2019-01-23 12:10:00,287.16,287.23,286.9,287.04,4500.0,287.16,287.23,286.9,287.04,4500.0
2019-01-23 12:15:00,286.79,287.14,286.73,286.98,1900.0,286.79,287.14,286.73,286.98,1900.0
2019-01-23 12:20:00,287.15,287.27,287.01,287.18,2600.0,287.15,287.27,287.01,287.18,2600.0
2019-01-23 12:25:00,287.08,287.61,287.08,287.61,4887.0,287.08,287.61,287.08,287.61,4887.0
2019-01-23 12:30:00,287.64,287.77,287.39,287.39,2158.0,287.64,287.77,287.39,287.39,2158.0
2019-01-23 12:35:00,287.39,287.54,287.29,287.5,1700.0,287.39,287.54,287.29,287.5,1700.0
2019-01-23 12:40:00,287.5,287.7,287.5,287.66,700.0,287.5,287.7,287.5,287.66,700.0
2019-01-23 12:45:00,287.8,288.39,287.8,288.01,3300.0,287.8,288.39,287.8,288.01,3300.0
2019-01-23 12:50:00,287.87,287.97,287.64,287.64,2598.0,287.87,287.97,287.64,287.64,2598.0
2019-01-23 12:55:00,287.51,287.93,287.2,287.84,3047.0,287.51,287.93,287.2,287.84,3047.0
2019-01-23 13:00:00,287.8,287.85,287.53,287.55,2156.0,287.8,287.85,287.53,287.55,2156.0
2019-01-23 13:05:00,287.78,288.15,287.78,288.15,600.0,287.78,288.15,287.78,288.15,600.0
2019-01-23 13:10:00,288.06,288.41,287.9,288.41,3400.0,288.06,288.41,287.9,288.41,3400.0
2019-01-23 13:15:00,288.36,288.78,288.36,288.63,1200.0,288.36,288.78,288.36,288.63,1200.0
2019-01-23 13:20:00,288.69,288.69,288.47,288.47,1600.0,288.69,288.69,288.47,288.47,1600.0
2019-01-23 13:25:00,288.56,288.65,288.11,288.15,4163.0,288.56,288.65,288.11,288.15,4163.0
2019-01-23 13:30:00,288.31,288.88,288.3,288.69,6980.0,288.31,288.88,288.3,288.69,6980.0
2019-01-23 13:35:00,288.84,289.36,288.82,289.16,5769.0,288.84,289.36,288.82,289.16,5769.0
2019-01-23 13:40:00,289.32,289.32,288.9,289.15,4330.0,289.32,289.32,288.9,289.15,4330.0
2019-01-23 13:45:00,289.2,289.59,289.2,289.48,1800.0,289.2,289.59,289.2,289.48,1800.0
2019-01-23 13:50:00,289.42,289.56,288.99,289.56,11079.0,289.42,289.56,288.99,289.56,11079.0
2019-01-23 13:55:00,289.32,289.48,289.22,289.35,3153.0,289.32,289.48,289.22,289.35,3153.0
2019-01-23 14:00:00,289.53,289.81,289.43,289.63,4571.0,289.53,289.81,289.43,289.63,4571.0
2019-01-23 14:05:00,289.63,289.64,289.49,289.49,705.0,289.63,289.64,289.49,289.49,705.0
2019-01-23 14:10:00,289.7,289.72,289.58,289.58,1090.0,289.7,289.72,289.58,289.58,1090.0
2019-01-23 14:15:00,289.5,289.53,289.35,289.44,2000.0,289.5,289.53,289.35,289.44,2000.0
2019-01-23 14:20:00,289.17,289.63,289.15,289.63,1600.0,289.17,289.63,289.15,289.63,1600.0
2019-01-23 14:25:00,289.49,289.53,289.25,289.48,2750.0,289.49,289.53,289.25,289.48,2750.0
2019-01-23 14:30:00,289.32,289.36,288.95,289.36,2900.0,289.32,289.36,288.95,289.36,2900.0
2019-01-23 14:35:00,289.32,289.33,288.86,288.94,1200.0,289.32,289.33,288.86,288.94,1200.0
2019-01-23 14:40:00,288.88,288.88,288.42,288.5,2200.0,288.88,288.88,288.42,288.5,2200.0
2019-01-23 14:45:00,288.41,288.75,288.39,288.6,1800.0,288.41,288.75,288.39,288.6,1800.0
2019-01-23 14:50:00,288.87,289.1,288.68,289.1,1960.0,288.87,289.1,288.68,289.1,1960.0
2019-01-23 14:55:00,288.98,289.05,288.92,289.04,1300.0,288.98,289.05,288.92,289.04,1300.0
2019-01-23 15:00:00,288.96,289.28,288.85,289.26,3000.0,288.96,289.28,288.85,289.26,3000.0
2019-01-23 15:05:00,289.41,289.42,288.73,288.74,4399.0,289.41,289.42,288.73,288.74,4399.0
2019-01-23 15:10:00,288.65,289.0,288.58,288.99,2133.0,288.65,289.0,288.58,288.99,2133.0
2019-01-23 15:15:00,289.1,289.46,289.09,289.45,5109.0,289.1,289.46,289.09,289.45,5109.0
2019-01-23 15:20:00,289.47,289.63,289.36,289.36,4205.0,289.47,289.63,289.36,289.36,4205.0
2019-01-23 15:25:00,289.35,289.67,289.31,289.62,5244.0,289.35,289.67,289.31,289.62,5244.0
2019-01-23 15:30:00,289.57,289.68,289.03,289.3,3400.0,289.57,289.68,289.03,289.3,3400.0
2019-01-23 15:35:00,289.24,289.39,288.69,288.94,5816.0,289.24,289.39,288.69,288.94,5816.0
2019-01-23 15:40:00,288.77,289.08,288.75,288.93,7029.0,288.77,289.08,288.75,288.93,7029.0
2019-01-23 15:45:00,288.93,288.99,288.59,288.68,10314.0,288.93,288.99,288.59,288.68,10314.0
2019-01-23 15:50:00,288.65,288.65,287.9,288.3,16760.0,288.65,288.65,287.9,288.3,16760.0
2019-01-23 15:55:00,288.29,288.35,288.02,288.13,30465.0,288.29,288.35,288.02,288.13,30465.0
2019-01-24 09:30:00,289.61,289.7,288.44,289.7,9496.0,289.61,289.7,288.44,289.7,9496.0
2019-01-24 09:35:00,289.58,289.65,289.24,289.24,2200.0,289.58,289.65,289.24,289.24,2200.0
2019-01-24 09:40:00,288.67,289.06,288.34,288.39,2382.0,288.67,289.06,288.34,288.39,2382.0
2019-01-24 09:45:00,288.56,288.57,287.1,287.11,4300.0,288.56,288.57,287.1,287.11,4300.0
2019-01-24 09:50:00,287.08,287.08,286.12,286.38,2600.0,287.08,287.08,286.12,286.38,2600.0
2019-01-24 09:55:00,286.57,288.16,286.57,287.03,5003.0,286.57,288.16,286.57,287.03,5003.0
2019-01-24 10:00:00,287.42,287.42,287.02,287.03,3600.0,287.42,287.42,287.02,287.03,3600.0
2019-01-24 10:05:00,287.26,287.95,286.98,287.69,5200.0,287.26,287.95,286.98,287.69,5200.0
2019-01-24 10:10:00,287.94,288.31,287.5,287.55,2150.0,287.94,288.31,287.5,287.55,2150.0
2019-01-24 10:15:00,287.89,288.69,287.89,288.69,2150.0,287.89,288.69,287.89,288.69,2150.0
2019-01-24 10:20:00,289.37,289.37,288.69,289.13,11652.0,289.37,289.37,288.69,289.13,11652.0
2019-01-24 10:25:00,288.92,288.92,288.2,288.21,1900.0,288.92,288.92,288.2,288.21,1900.0
2019-01-24 10:30:00,288.5,288.5,287.76,287.76,1100.0,288.5,288.5,287.76,287.76,1100.0
2019-01-24 10:35:00,288.18,288.18,287.46,287.51,1900.0,288.18,288.18,287.46,287.51,1900.0
2019-01-24 10:40:00,287.71,288.12,287.71,288.0,2600.0,287.71,288.12,287.71,288.0,2600.0
2019-01-24 10:45:00,288.0,288.28,287.9,288.23,3641.0,288.0,288.28,287.9,288.23,3641.0
2019-01-24 10:50:00,288.23,288.23,287.4,287.84,9494.0,288.23,288.23,287.4,287.84,9494.0
2019-01-24 10:55:00,287.84,288.09,287.55,287.9,2592.0,287.84,288.09,287.55,287.9,2592.0
2019-01-24 11:00:00,287.86,287.86,287.37,287.52,2900.0,287.86,287.86,287.37,287.52,2900.0
2019-01-24 11:05:00,287.74,288.06,287.74,288.06,2000.0,287.74,288.06,287.74,288.06,2000.0
2019-01-24 11:10:00,287.77,288.07,287.16,287.16,4800.0,287.77,288.07,287.16,287.16,4800.0
2019-01-24 11:15:00,287.29,287.4,287.14,287.14,1800.0,287.29,287.4,287.14,287.14,1800.0
2019-01-24 11:20:00,287.11,287.32,286.96,286.96,2300.0,287.11,287.32,286.96,286.96,2300.0
2019-01-24 11:25:00,286.95,287.76,286.95,287.74,1886.0,286.95,287.76,286.95,287.74,1886.0
2019-01-24 11:30:00,287.74,287.74,287.23,287.41,800.0,287.74,287.74,287.23,287.41,800.0
2019-01-24 11:35:00,287.38,288.34,287.38,288.32,2100.0,287.38,288.34,287.38,288.32,2100.0
2019-01-24 11:40:00,288.43,288.51,288.27,288.28,1100.0,288.43,288.51,288.27,288.28,1100.0
2019-01-24 11:45:00,288.5,288.5,288.02,288.02,4338.0,288.5,288.5,288.02,288.02,4338.0
2019-01-24 11:50:00,288.07,288.07,287.86,287.97,648.0,288.07,288.07,287.86,287.97,648.0
2019-01-24 11:55:00,287.92,288.15,287.75,288.04,2300.0,287.92,288.15,287.75,288.04,2300.0
2019-01-24 12:00:00,287.95,287.95,287.9,287.9,500.0,287.95,287.95,287.9,287.9,500.0
2019-01-24 12:05:00,287.89,287.89,287.69,287.74,1100.0,287.89,287.89,287.69,287.74,1100.0
2019-01-24 12:10:00,287.56,287.56,287.37,287.37,1000.0,287.56,287.56,287.37,287.37,1000.0
2019-01-24 12:15:00,287.47,287.47,287.33,287.33,1000.0,287.47,287.47,287.33,287.33,1000.0
2019-01-24 12:20:00,287.55,287.55,287.34,287.34,1861.0,287.55,287.55,287.34,287.34,1861.0
2019-01-24 12:25:00,287.34,287.57,287.13,287.57,5000.0,287.34,287.57,287.13,287.57,5000.0
2019-01-24 12:30:00,287.54,287.56,287.4,287.41,804.0,287.54,287.56,287.4,287.41,804.0
2019-01-24 12:35:00,287.25,287.4,287.1,287.25,3800.0,287.25,287.4,287.1,287.25,3800.0
2019-01-24 12:40:00,287.5,287.5,287.25,287.25,1200.0,287.5,287.5,287.25,287.25,1200.0
2019-01-24 12:45:00,287.24,287.24,287.1,287.1,600.0,287.24,287.24,287.1,287.1,600.0
2019-01-24 12:50:00,286.95,287.07,286.63,286.97,3400.0,286.95,287.07,286.63,286.97,3400.0
2019-01-24 12:55:00,287.23,287.51,287.1,287.51,6300.0,287.23,287.51,287.1,287.51,6300.0
2019-01-24 13:00:00,287.53,287.72,287.35,287.35,1900.0,287.53,287.72,287.35,287.35,1900.0
2019-01-24 13:05:00,287.49,287.49,287.37,287.38,300.0,287.49,287.49,287.37,287.38,300.0
2019-01-24 13:10:00,287.44,287.44,286.9,286.9,2800.0,287.44,287.44,286.9,286.9,2800.0
2019-01-24 13:15:00,286.92,286.92,286.6,286.84,2300.0,286.92,286.92,286.6,286.84,2300.0
2019-01-24 13:20:00,287.0,287.14,286.9,286.9,1900.0,287.0,287.14,286.9,286.9,1900.0
2019-01-24 13:25:00,286.97,287.29,286.89,287.03,2804.0,286.97,287.29,286.89,287.03,2804.0
2019-01-24 13:30:00,287.32,287.66,287.32,287.66,1300.0,287.32,287.66,287.32,287.66,1300.0
2019-01-24 13:35:00,287.59,287.8,287.59,287.78,500.0,287.59,287.8,287.59,287.78,500.0
2019-01-24 13:40:00,287.59,287.64,287.28,287.48,2300.0,287.59,287.64,287.28,287.48,2300.0
2019-01-24 13:45:00,287.44,287.61,287.42,287.61,560.0,287.44,287.61,287.42,287.61,560.0
2019-01-24 13:50:00,287.73,287.77,287.5,287.76,2511.0,287.73,287.77,287.5,287.76,2511.0
2019-01-24 13:55:00,287.76,288.01,287.7,288.0,1000.0,287.76,288.01,287.7,288.0,1000.0
2019-01-24 14:00:00,288.03,288.11,287.91,287.96,3428.0,288.03,288.11,287.91,287.96,3428.0
2019-01-24 14:05:00,288.05,288.32,288.0,288.25,3527.0,288.05,288.32,288.0,288.25,3527.0
2019-01-24 14:10:00,288.36,288.43,288.36,288.43,1517.0,288.36,288.43,288.36,288.43,1517.0
2019-01-24 14:15:00,288.37,288.37,287.95,287.98,1500.0,288.37,288.37,287.95,287.98,1500.0
2019-01-24 14:20:00,287.99,288.36,287.99,288.09,2300.0,287.99,288.36,287.99,288.09,2300.0
2019-01-24 14:25:00,288.16,288.26,288.03,288.03,2537.0,288.16,288.26,288.03,288.03,2537.0
2019-01-24 14:30:00,288.03,288.03,287.75,287.8,1300.0,288.03,288.03,287.75,287.8,1300.0
2019-01-24 14:35:00,287.73,288.35,287.73,288.35,2178.0,287.73,288.35,287.73,288.35,2178.0
2019-01-24 14:40:00,288.12,288.12,287.82,287.82,1300.0,288.12,288.12,287.82,287.82,1300.0
2019-01-24 14:45:00,287.84,287.94,287.8,287.8,800.0,287.84,287.94,287.8,287.8,800.0
2019-01-24 14:50:00,287.85,287.85,287.75,287.75,600.0,287.85,287.85,287.75,287.75,600.0
2019-01-24 14:55:00,287.77,287.97,287.69,287.94,2200.0,287.77,287.97,287.69,287.94,2200.0
2019-01-24 15:00:00,287.82,287.98,287.75,287.92,1900.0,287.82,287.98,287.75,287.92,1900.0
2019-01-24 15:05:00,288.19,288.35,288.13,288.32,1000.0,288.19,288.35,288.13,288.32,1000.0
2019-01-24 15:10:00,288.19,288.27,288.01,288.16,2425.0,288.19,288.27,288.01,288.16,2425.0
2019-01-24 15:15:00,288.17,288.38,288.16,288.31,1400.0,288.17,288.38,288.16,288.31,1400.0
2019-01-24 15:20:00,288.28,288.35,288.17,288.29,2698.0,288.28,288.35,288.17,288.29,2698.0
2019-01-24 15:25:00,288.16,288.39,287.91,288.05,3000.0,288.16,288.39,287.91,288.05,3000.0
2019-01-24 15:30:00,287.97,288.1,287.74,287.86,2800.0,287.97,288.1,287.74,287.86,2800.0
2019-01-24 15:35:00,287.87,287.95,287.83,287.93,2500.0,287.87,287.95,287.83,287.93,2500.0
2019-01-24 15:40:00,287.93,287.93,287.72,287.83,3700.0,287.93,287.93,287.72,287.83,3700.0
2019-01-24 15:45:00,287.88,287.97,287.8,287.8,2200.0,287.88,287.97,287.8,287.8,2200.0
2019-01-24 15:50:00,287.84,287.85,287.35,287.75,11063.0,287.84,287.85,287.35,287.75,11063.0
2019-01-24 15:55:00,287.76,288.02,287.75,287.86,14241.0,287.76,288.02,287.75,287.86,14241.0
2019-01-25 09:30:00,291.1,291.1,289.24,289.62,9225.0,291.1,291.1,289.24,289.62,9225.0
2019-01-25 09:35:00,289.2,289.2,287.63,288.7,7203.0,289.2,289.2,287.63,288.7,7203.0
2019-01-25 09:40:00,288.46,288.94,287.79,288.93,7400.0,288.46,288.94,287.79,288.93,7400.0
2019-01-25 09:45:00,288.62,289.68,288.47,289.67,3581.0,288.62,289.68,288.47,289.67,3581.0
2019-01-25 09:50:00,289.5,291.71,289.5,291.71,9608.0,289.5,291.71,289.5,291.71,9608.0
2019-01-25 09:55:00,291.71,292.07,291.03,291.86,6426.0,291.71,292.07,291.03,291.86,6426.0
2019-01-25 10:00:00,291.82,292.14,291.65,292.14,3050.0,291.82,292.14,291.65,292.14,3050.0
2019-01-25 10:05:00,291.8,292.2,291.25,292.04,16671.0,291.8,292.2,291.25,292.04,16671.0
2019-01-25 10:10:00,292.0,292.76,291.78,292.26,4590.0,292.0,292.76,291.78,292.26,4590.0
2019-01-25 10:15:00,292.23,292.66,292.16,292.66,1500.0,292.23,292.66,292.16,292.66,1500.0
2019-01-25 10:20:00,292.35,292.53,292.1,292.49,3700.0,292.35,292.53,292.1,292.49,3700.0
2019-01-25 10:25:00,292.5,292.99,292.34,292.99,11467.0,292.5,292.99,292.34,292.99,11467.0
2019-01-25 10:30:00,292.99,293.35,292.59,292.59,7089.0,292.99,293.35,292.59,292.59,7089.0
2019-01-25 10:35:00,292.82,293.4,292.82,293.4,7900.0,292.82,293.4,292.82,293.4,7900.0
2019-01-25 10:40:00,293.19,293.66,293.11,293.26,9737.0,293.19,293.66,293.11,293.26,9737.0
2019-01-25 10:45:00,293.04,293.33,293.01,293.22,5100.0,293.04,293.33,293.01,293.22,5100.0
2019-01-25 10:50:00,293.25,293.36,293.06,293.36,3963.0,293.25,293.36,293.06,293.36,3963.0
2019-01-25 10:55:00,293.21,293.58,292.99,293.15,3900.0,293.21,293.58,292.99,293.15,3900.0
2019-01-25 11:00:00,293.14,293.21,292.21,292.48,4188.0,293.14,293.21,292.21,292.48,4188.0
2019-01-25 11:05:00,292.51,292.52,291.85,292.04,5500.0,292.51,292.52,291.85,292.04,5500.0
2019-01-25 11:10:00,292.05,292.19,291.57,291.74,2140.0,292.05,292.19,291.57,291.74,2140.0
2019-01-25 11:15:00,291.49,291.65,291.45,291.45,3783.0,291.49,291.65,291.45,291.45,3783.0
2019-01-25 11:20:00,291.5,291.5,290.56,290.65,3361.0,291.5,291.5,290.56,290.65,3361.0
2019-01-25 11:25:00,290.65,290.65,290.45,290.47,600.0,290.65,290.65,290.45,290.47,600.0
2019-01-25 11:30:00,290.47,290.67,290.19,290.44,1700.0,290.47,290.67,290.19,290.44,1700.0
2019-01-25 11:35:00,290.44,290.97,290.33,290.84,8490.0,290.44,290.97,290.33,290.84,8490.0
2019-01-25 11:40:00,290.9,291.09,290.9,291.09,1600.0,290.9,291.09,290.9,291.09,1600.0
2019-01-25 11:45:00,290.84,290.93,290.58,290.64,2409.0,290.84,290.93,290.58,290.64,2409.0
2019-01-25 11:50:00,290.66,290.8,290.53,290.74,2100.0,290.66,290.8,290.53,290.74,2100.0
2019-01-25 11:55:00,290.75,291.11,290.75,291.01,4219.0,290.75,291.11,290.75,291.01,4219.0
2019-01-25 12:00:00,290.98,290.98,290.81,290.81,2000.0,290.98,290.98,290.81,290.81,2000.0
2019-01-25 12:05:00,290.66,290.81,290.58,290.63,3789.0,290.66,290.81,290.58,290.63,3789.0
2019-01-25 12:10:00,290.55,290.67,290.39,290.41,1300.0,290.55,290.67,290.39,290.41,1300.0
2019-01-25 12:15:00,290.41,290.41,290.13,290.13,1300.0,290.41,290.41,290.13,290.13,1300.0
2019-01-25 12:20:00,289.98,290.12,289.77,290.1,2400.0,289.98,290.12,289.77,290.1,2400.0
2019-01-25 12:25:00,289.99,290.39,289.92,290.25,3000.0,289.99,290.39,289.92,290.25,3000.0
2019-01-25 12:30:00,290.3,290.33,289.95,289.95,2100.0,290.3,290.33,289.95,289.95,2100.0
2019-01-25 12:35:00,289.87,290.27,289.78,290.27,5400.0,289.87,290.27,289.78,290.27,5400.0
2019-01-25 12:40:00,290.53,290.54,289.86,289.98,12905.0,290.53,290.54,289.86,289.98,12905.0
2019-01-25 12:45:00,290.01,290.09,289.23,289.94,5908.0,290.01,290.09,289.23,289.94,5908.0
2019-01-25 12:50:00,290.0,290.12,289.81,289.9,2753.0,290.0,290.12,289.81,289.9,2753.0
2019-01-25 12:55:00,289.95,290.12,289.83,290.12,2700.0,289.95,290.12,289.83,290.12,2700.0
2019-01-25 13:00:00,290.25,290.73,290.25,290.73,7300.0,290.25,290.73,290.25,290.73,7300.0
2019-01-25 13:05:00,290.41,290.5,290.19,290.3,6034.0,290.41,290.5,290.19,290.3,6034.0
2019-01-25 13:10:00,290.22,290.22,289.83,289.83,3085.0,290.22,290.22,289.83,289.83,3085.0
2019-01-25 13:15:00,289.61,289.75,289.51,289.67,3810.0,289.61,289.75,289.51,289.67,3810.0
2019-01-25 13:20:00,289.7,290.0,289.57,290.0,6199.0,289.7,290.0,289.57,290.0,6199.0
2019-01-25 13:25:00,290.17,291.0,290.17,291.0,2683.0,290.17,291.0,290.17,291.0,2683.0
2019-01-25 13:30:00,290.94,291.48,290.94,291.47,1200.0,290.94,291.48,290.94,291.47,1200.0
2019-01-25 13:35:00,291.45,291.45,290.76,290.76,2700.0,291.45,291.45,290.76,290.76,2700.0
2019-01-25 13:40:00,290.77,290.98,290.77,290.86,1700.0,290.77,290.98,290.77,290.86,1700.0
2019-01-25 13:45:00,290.93,290.93,290.79,290.8,2100.0,290.93,290.93,290.79,290.8,2100.0
2019-01-25 13:50:00,290.69,290.93,290.58,290.93,2700.0,290.69,290.93,290.58,290.93,2700.0
2019-01-25 13:55:00,290.89,291.21,290.85,291.1,5200.0,290.89,291.21,290.85,291.1,5200.0
2019-01-25 14:00:00,291.0,291.13,290.71,290.97,3765.0,291.0,291.13,290.71,290.97,3765.0
2019-01-25 14:05:00,291.12,291.12,290.78,290.78,1100.0,291.12,291.12,290.78,290.78,1100.0
2019-01-25 14:10:00,290.67,290.67,290.24,290.36,800.0,290.67,290.67,290.24,290.36,800.0
2019-01-25 14:15:00,290.46,290.7,290.05,290.21,4105.0,290.46,290.7,290.05,290.21,4105.0
2019-01-25 14:20:00,289.88,290.21,289.77,289.9,1750.0,289.88,290.21,289.77,289.9,1750.0
2019-01-25 14:25:00,289.95,290.0,289.53,289.61,2572.0,289.95,290.0,289.53,289.61,2572.0
2019-01-25 14:30:00,289.77,290.02,289.6,290.02,4937.0,289.77,290.02,289.6,290.02,4937.0
2019-01-25 14:35:00,289.9,290.18,289.9,290.18,200.0,289.9,290.18,289.9,290.18,200.0
2019-01-25 14:40:00,290.42,290.42,290.17,290.18,2895.0,290.42,290.42,290.17,290.18,2895.0
2019-01-25 14:45:00,290.37,290.37,290.13,290.16,1950.0,290.37,290.37,290.13,290.16,1950.0
2019-01-25 14:50:00,290.23,290.61,290.06,290.46,3886.0,290.23,290.61,290.06,290.46,3886.0
2019-01-25 14:55:00,290.6,290.83,290.35,290.83,3029.0,290.6,290.83,290.35,290.83,3029.0
2019-01-25 15:00:00,290.99,291.01,290.62,290.99,2500.0,290.99,291.01,290.62,290.99,2500.0
2019-01-25 15:05:00,291.0,291.0,290.74,290.74,2400.0,291.0,291.0,290.74,290.74,2400.0
2019-01-25 15:10:00,290.81,290.81,290.46,290.56,2700.0,290.81,290.81,290.46,290.56,2700.0
2019-01-25 15:15:00,290.48,290.64,290.46,290.5,2054.0,290.48,290.64,290.46,290.5,2054.0
2019-01-25 15:20:00,290.4,290.56,290.32,290.36,3000.0,290.4,290.56,290.32,290.36,3000.0
2019-01-25 15:25:00,290.27,290.32,289.96,290.29,4500.0,290.27,290.32,289.96,290.29,4500.0
2019-01-25 15:30:00,290.41,290.41,289.78,290.0,5290.0,290.41,290.41,289.78,290.0,5290.0
2019-01-25 15:35:00,289.94,290.35,289.83,290.23,5700.0,289.94,290.35,289.83,290.23,5700.0
2019-01-25 15:40:00,290.24,290.8,290.1,290.58,8070.0,290.24,290.8,290.1,290.58,8070.0
2019-01-25 15:45:00,290.55,290.91,290.55,290.63,7023.0,290.55,290.91,290.55,290.63,7023.0
2019-01-25 15:50:00,290.56,290.71,290.3,290.4,7807.0,290.56,290.71,290.3,290.4,7807.0
2019-01-25 15:55:00,290.41,290.9,290.38,290.58,35230.0,290.41,290.9,290.38,290.58,35230.0
2019-01-28 09:30:00,291.0,291.5,288.75,289.45,17814.0,291.0,291.5,288.75,289.45,17814.0
2019-01-28 09:35:00,289.45,289.93,288.4,288.41,2049.0,289.45,289.93,288.4,288.41,2049.0
2019-01-28 09:40:00,288.62,288.95,288.41,288.81,3208.0,288.62,288.95,288.41,288.81,3208.0
2019-01-28 09:45:00,288.63,288.65,287.7,287.95,5156.0,288.63,288.65,287.7,287.95,5156.0
2019-01-28 09:50:00,287.86,287.99,287.25,287.25,2600.0,287.86,287.99,287.25,287.25,2600.0
2019-01-28 09:55:00,287.17,287.55,286.71,286.75,4956.0,287.17,287.55,286.71,286.75,4956.0
2019-01-28 10:00:00,286.54,286.96,286.33,286.69,22913.0,286.54,286.96,286.33,286.69,22913.0
2019-01-28 10:05:00,286.81,287.07,286.51,286.83,9861.0,286.81,287.07,286.51,286.83,9861.0
2019-01-28 10:10:00,286.84,287.17,286.52,287.01,12859.0,286.84,287.17,286.52,287.01,12859.0
2019-01-28 10:15:00,286.9,287.1,286.61,286.76,24608.0,286.9,287.1,286.61,286.76,24608.0
2019-01-28 10:20:00,286.8,287.55,286.79,287.0,12923.0,286.8,287.55,286.79,287.0,12923.0
2019-01-28 10:25:00,287.0,288.0,286.98,287.84,6649.0,287.0,288.0,286.98,287.84,6649.0
2019-01-28 10:30:00,288.21,288.9,288.14,288.9,2629.0,288.21,288.9,288.14,288.9,2629.0
2019-01-28 10:35:00,289.0,289.13,288.55,288.55,8091.0,289.0,289.13,288.55,288.55,8091.0
2019-01-28 10:40:00,288.47,289.11,288.46,288.99,6348.0,288.47,289.11,288.46,288.99,6348.0
2019-01-28 10:45:00,288.88,289.22,288.57,288.66,3842.0,288.88,289.22,288.57,288.66,3842.0
2019-01-28 10:50:00,288.58,289.14,288.47,288.82,5871.0,288.58,289.14,288.47,288.82,5871.0
2019-01-28 10:55:00,288.81,288.81,288.35,288.56,4000.0,288.81,288.81,288.35,288.56,4000.0
2019-01-28 11:00:00,288.61,289.12,288.48,288.76,6726.0,288.61,289.12,288.48,288.76,6726.0
2019-01-28 11:05:00,288.91,289.19,288.79,288.99,3100.0,288.91,289.19,288.79,288.99,3100.0
2019-01-28 11:10:00,288.99,289.9,288.98,289.9,9636.0,288.99,289.9,288.98,289.9,9636.0
2019-01-28 11:15:00,289.87,289.87,289.38,289.63,4302.0,289.87,289.87,289.38,289.63,4302.0
2019-01-28 11:20:00,289.41,289.84,289.24,289.84,9899.0,289.41,289.84,289.24,289.84,9899.0
2019-01-28 11:25:00,289.83,290.25,289.63,289.93,4358.0,289.83,290.25,289.63,289.93,4358.0
2019-01-28 11:30:00,289.93,290.66,289.93,290.39,3100.0,289.93,290.66,289.93,290.39,3100.0
2019-01-28 11:35:00,290.27,290.39,289.33,289.52,5523.0,290.27,290.39,289.33,289.52,5523.0
2019-01-28 11:40:00,289.48,289.63,289.36,289.49,1101.0,289.48,289.63,289.36,289.49,1101.0
2019-01-28 11:45:00,289.34,289.36,289.04,289.1,3201.0,289.34,289.36,289.04,289.1,3201.0
2019-01-28 11:50:00,289.01,289.01,288.55,288.65,4500.0,289.01,289.01,288.55,288.65,4500.0
2019-01-28 11:55:00,288.69,288.91,288.62,288.72,2000.0,288.69,288.91,288.62,288.72,2000.0
2019-01-28 12:00:00,288.72,289.02,288.6,288.86,3520.0,288.72,289.02,288.6,288.86,3520.0
2019-01-28 12:05:00,288.95,289.11,288.81,288.97,2654.0,288.95,289.11,288.81,288.97,2654.0
2019-01-28 12:10:00,289.0,289.06,288.89,288.99,4370.0,289.0,289.06,288.89,288.99,4370.0
2019-01-28 12:15:00,289.02,289.58,289.02,289.45,2700.0,289.02,289.58,289.02,289.45,2700.0
2019-01-28 12:20:00,289.41,289.78,289.4,289.73,2218.0,289.41,289.78,289.4,289.73,2218.0
2019-01-28 12:25:00,289.66,289.78,289.59,289.66,1250.0,289.66,289.78,289.59,289.66,1250.0
2019-01-28 12:30:00,289.65,289.65,289.38,289.38,1400.0,289.65,289.65,289.38,289.38,1400.0
2019-01-28 12:35:00,289.46,289.71,289.45,289.71,983.0,289.46,289.71,289.45,289.71,983.0
2019-01-28 12:40:00,289.79,290.01,289.79,289.84,2029.0,289.79,290.01,289.79,289.84,2029.0
2019-01-28 12:45:00,290.01,290.01,289.87,289.87,600.0,290.01,290.01,289.87,289.87,600.0
2019-01-28 12:50:00,290.04,290.04,289.6,289.6,1700.0,290.04,290.04,289.6,289.6,1700.0
2019-01-28 12:55:00,289.82,289.82,289.5,289.59,1785.0,289.82,289.82,289.5,289.59,1785.0
2019-01-28 13:00:00,289.56,289.58,289.29,289.29,3200.0,289.56,289.58,289.29,289.29,3200.0
2019-01-28 13:05:00,289.29,289.78,289.29,289.78,1400.0,289.29,289.78,289.29,289.78,1400.0
2019-01-28 13:10:00,289.95,289.99,289.9,289.97,575.0,289.95,289.99,289.9,289.97,575.0
2019-01-28 13:15:00,289.85,289.99,289.64,289.64,5904.0,289.85,289.99,289.64,289.64,5904.0
2019-01-28 13:20:00,289.53,289.82,289.37,289.71,6767.0,289.53,289.82,289.37,289.71,6767.0
2019-01-28 13:25:00,289.57,289.91,289.57,289.91,1479.0,289.57,289.91,289.57,289.91,1479.0
2019-01-28 13:30:00,289.89,290.31,289.69,290.3,2718.0,289.89,290.31,289.69,290.3,2718.0
2019-01-28 13:35:00,290.21,290.65,290.08,290.15,3329.0,290.21,290.65,290.08,290.15,3329.0
2019-01-28 13:40:00,290.27,290.27,289.83,289.93,1283.0,290.27,290.27,289.83,289.93,1283.0
2019-01-28 13:45:00,289.83,289.87,289.7,289.82,5120.0,289.83,289.87,289.7,289.82,5120.0
2019-01-28 13:50:00,289.82,290.09,289.69,289.97,5320.0,289.82,290.09,289.69,289.97,5320.0
2019-01-28 13:55:00,290.05,290.13,289.9,289.9,1600.0,290.05,290.13,289.9,289.9,1600.0
2019-01-28 14:00:00,290.03,290.03,289.5,289.5,4000.0,290.03,290.03,289.5,289.5,4000.0
2019-01-28 14:05:00,289.62,289.62,289.3,289.3,800.0,289.62,289.62,289.3,289.3,800.0
2019-01-28 14:10:00,289.31,289.43,289.03,289.29,4400.0,289.31,289.43,289.03,289.29,4400.0
2019-01-28 14:15:00,289.31,289.56,289.31,289.39,1600.0,289.31,289.56,289.31,289.39,1600.0
2019-01-28 14:20:00,289.63,289.63,289.06,289.15,2800.0,289.63,289.63,289.06,289.15,2800.0
2019-01-28 14:25:00,289.07,289.15,288.91,288.91,1905.0,289.07,289.15,288.91,288.91,1905.0
2019-01-28 14:30:00,289.03,289.48,289.03,289.38,2038.0,289.03,289.48,289.03,289.38,2038.0
2019-01-28 14:35:00,289.38,289.38,289.09,289.23,2200.0,289.38,289.38,289.09,289.23,2200.0
2019-01-28 14:40:00,289.2,289.35,288.93,289.16,3200.0,289.2,289.35,288.93,289.16,3200.0
2019-01-28 14:45:00,289.25,289.54,289.25,289.47,1200.0,289.25,289.54,289.25,289.47,1200.0
2019-01-28 14:50:00,289.57,290.21,289.57,290.07,3200.0,289.57,290.21,289.57,290.07,3200.0
2019-01-28 14:55:00,290.17,290.49,290.05,290.05,3700.0,290.17,290.49,290.05,290.05,3700.0
2019-01-28 15:00:00,290.08,290.53,289.99,290.2,4389.0,290.08,290.53,289.99,290.2,4389.0
2019-01-28 15:05:00,290.2,290.49,290.07,290.33,3455.0,290.2,290.49,290.07,290.33,3455.0
2019-01-28 15:10:00,290.36,290.78,290.29,290.78,5159.0,290.36,290.78,290.29,290.78,5159.0
2019-01-28 15:15:00,290.69,290.69,289.83,289.99,17019.0,290.69,290.69,289.83,289.99,17019.0
2019-01-28 15:20:00,290.15,290.55,290.15,290.26,2615.0,290.15,290.55,290.15,290.26,2615.0
2019-01-28 15:25:00,290.4,290.41,290.04,290.04,4991.0,290.4,290.41,290.04,290.04,4991.0
2019-01-28 15:30:00,290.13,290.14,289.86,289.86,2809.0,290.13,290.14,289.86,289.86,2809.0
2019-01-28 15:35:00,289.89,290.05,289.68,290.0,2783.0,289.89,290.05,289.68,290.0,2783.0
2019-01-28 15:40:00,289.93,290.09,289.77,289.77,3848.0,289.93,290.09,289.77,289.77,3848.0
2019-01-28 15:45:00,289.71,289.93,289.54,289.54,8189.0,289.71,289.93,289.54,289.54,8189.0
2019-01-28 15:50:00,289.54,289.81,289.46,289.78,4902.0,289.54,289.81,289.46,289.78,4902.0
2019-01-28 15:55:00,289.74,290.39,289.71,290.39,10236.0,289.74,290.39,289.71,290.39,10236.0
2019-01-29 09:30:00,290.37,290.37,289.26,289.97,4112.0,290.37,290.37,289.26,289.97,4112.0
2019-01-29 09:35:00,290.25,290.26,289.11,289.58,10000.0,290.25,290.26,289.11,289.58,10000.0
2019-01-29 09:40:00,289.48,289.52,287.89,288.8,8800.0,289.48,289.52,287.89,288.8,8800.0
2019-01-29 09:45:00,288.75,289.24,288.6,288.72,10000.0,288.75,289.24,288.6,288.72,10000.0
2019-01-29 09:50:00,288.85,289.13,288.34,288.68,4500.0,288.85,289.13,288.34,288.68,4500.0
2019-01-29 09:55:00,288.74,288.75,288.21,288.44,10996.0,288.74,288.75,288.21,288.44,10996.0
2019-01-29 10:00:00,288.82,289.16,288.63,288.67,11499.0,288.82,289.16,288.63,288.67,11499.0
2019-01-29 10:05:00,288.43,288.65,288.18,288.23,1500.0,288.43,288.65,288.18,288.23,1500.0
2019-01-29 10:10:00,287.89,288.5,287.47,288.39,8646.0,287.89,288.5,287.47,288.39,8646.0
2019-01-29 10:15:00,288.08,288.31,287.92,288.12,4600.0,288.08,288.31,287.92,288.12,4600.0
2019-01-29 10:20:00,288.01,288.01,286.88,286.88,3000.0,288.01,288.01,286.88,286.88,3000.0
2019-01-29 10:25:00,286.9,287.42,286.13,287.22,19690.0,286.9,287.42,286.13,287.22,19690.0
2019-01-29 10:30:00,287.42,287.42,286.19,286.63,4266.0,287.42,287.42,286.19,286.63,4266.0
2019-01-29 10:35:00,286.83,287.16,286.5,286.74,10300.0,286.83,287.16,286.5,286.74,10300.0
2019-01-29 10:40:00,286.66,286.98,286.28,286.92,10521.0,286.66,286.98,286.28,286.92,10521.0
2019-01-29 10:45:00,287.05,287.76,286.68,287.61,10100.0,287.05,287.76,286.68,287.61,10100.0
2019-01-29 10:50:00,287.73,287.73,287.0,287.1,6248.0,287.73,287.73,287.0,287.1,6248.0
2019-01-29 10:55:00,287.0,287.32,286.97,287.15,11343.0,287.0,287.32,286.97,287.15,11343.0
2019-01-29 11:00:00,287.05,287.26,286.29,286.29,4204.0,287.05,287.26,286.29,286.29,4204.0
2019-01-29 11:05:00,286.52,286.61,286.14,286.14,1300.0,286.52,286.61,286.14,286.14,1300.0
2019-01-29 11:10:00,286.44,287.16,286.34,286.99,7855.0,286.44,287.16,286.34,286.99,7855.0
2019-01-29 11:15:00,287.05,287.32,287.0,287.02,2230.0,287.05,287.32,287.0,287.02,2230.0
2019-01-29 11:20:00,287.27,287.44,287.02,287.03,2645.0,287.27,287.44,287.02,287.03,2645.0
2019-01-29 11:25:00,286.87,287.16,286.76,286.85,3200.0,286.87,287.16,286.76,286.85,3200.0
2019-01-29 11:30:00,286.8,287.06,286.79,286.96,1510.0,286.8,287.06,286.79,286.96,1510.0
2019-01-29 11:35:00,286.87,287.1,286.87,287.0,1790.0,286.87,287.1,286.87,287.0,1790.0
2019-01-29 11:40:00,287.05,287.8,286.96,287.73,2744.0,287.05,287.8,286.96,287.73,2744.0
2019-01-29 11:45:00,288.09,288.25,287.93,288.11,11900.0,288.09,288.25,287.93,288.11,11900.0
2019-01-29 11:50:00,288.41,288.41,288.08,288.3,1100.0,288.41,288.41,288.08,288.3,1100.0
2019-01-29 11:55:00,288.34,288.35,287.99,288.11,5025.0,288.34,288.35,287.99,288.11,5025.0
2019-01-29 12:00:00,288.1,288.34,288.03,288.28,1300.0,288.1,288.34,288.03,288.28,1300.0
2019-01-29 12:05:00,288.4,288.4,288.05,288.29,2100.0,288.4,288.4,288.05,288.29,2100.0
2019-01-29 12:10:00,288.31,289.0,288.31,288.95,3928.0,288.31,289.0,288.31,288.95,3928.0
2019-01-29 12:15:00,289.0,289.91,288.91,289.91,4667.0,289.0,289.91,288.91,289.91,4667.0
2019-01-29 12:20:00,289.91,290.4,289.89,290.35,3310.0,289.91,290.4,289.89,290.35,3310.0
2019-01-29 12:25:00,290.25,290.38,290.12,290.13,8666.0,290.25,290.38,290.12,290.13,8666.0
2019-01-29 12:30:00,289.89,289.98,289.39,289.44,4396.0,289.89,289.98,289.39,289.44,4396.0
2019-01-29 12:35:00,289.36,289.55,289.36,289.44,1700.0,289.36,289.55,289.36,289.44,1700.0
2019-01-29 12:40:00,289.45,289.45,289.17,289.19,800.0,289.45,289.45,289.17,289.19,800.0
2019-01-29 12:45:00,289.11,289.11,288.66,288.79,9089.0,289.11,289.11,288.66,288.79,9089.0
2019-01-29 12:50:00,288.81,288.81,288.35,288.57,1700.0,288.81,288.81,288.35,288.57,1700.0
2019-01-29 12:55:00,288.54,288.63,287.82,287.98,1500.0,288.54,288.63,287.82,287.98,1500.0
2019-01-29 13:00:00,287.97,287.97,287.47,287.47,1100.0,287.97,287.97,287.47,287.47,1100.0
2019-01-29 13:05:00,287.76,288.06,287.34,287.45,3500.0,287.76,288.06,287.34,287.45,3500.0
2019-01-29 13:10:00,287.6,287.62,287.14,287.26,3869.0,287.6,287.62,287.14,287.26,3869.0
2019-01-29 13:15:00,287.18,288.09,287.18,288.09,2930.0,287.18,288.09,287.18,288.09,2930.0
2019-01-29 13:20:00,288.39,288.39,288.06,288.06,1100.0,288.39,288.39,288.06,288.06,1100.0
2019-01-29 13:25:00,288.17,288.34,288.08,288.29,4050.0,288.17,288.34,288.08,288.29,4050.0
2019-01-29 13:30:00,288.08,288.21,287.83,287.83,1800.0,288.08,288.21,287.83,287.83,1800.0
2019-01-29 13:35:00,287.81,287.96,287.54,287.88,2520.0,287.81,287.96,287.54,287.88,2520.0
2019-01-29 13:40:00,287.94,288.6,287.88,288.04,5700.0,287.94,288.6,287.88,288.04,5700.0
2019-01-29 13:45:00,288.14,288.14,287.92,287.92,700.0,288.14,288.14,287.92,287.92,700.0
2019-01-29 13:50:00,287.65,288.12,287.65,287.85,3206.0,287.65,288.12,287.65,287.85,3206.0
2019-01-29 13:55:00,287.72,288.46,287.72,288.46,2600.0,287.72,288.46,287.72,288.46,2600.0
2019-01-29 14:00:00,288.47,288.69,288.33,288.69,3287.0,288.47,288.69,288.33,288.69,3287.0
2019-01-29 14:05:00,288.69,289.09,288.6,289.09,1361.0,288.69,289.09,288.6,289.09,1361.0
2019-01-29 14:10:00,288.91,288.97,288.8,288.91,800.0,288.91,288.97,288.8,288.91,800.0
2019-01-29 14:15:00,288.81,289.06,288.78,288.83,1400.0,288.81,289.06,288.78,288.83,1400.0
2019-01-29 14:20:00,288.76,288.93,288.7,288.7,719.0,288.76,288.93,288.7,288.7,719.0
2019-01-29 14:25:00,288.86,289.27,288.79,289.25,2711.0,288.86,289.27,288.79,289.25,2711.0
2019-01-29 14:30:00,289.28,289.46,289.28,289.43,1450.0,289.28,289.46,289.28,289.43,1450.0
2019-01-29 14:35:00,289.35,289.35,289.07,289.1,1200.0,289.35,289.35,289.07,289.1,1200.0
2019-01-29 14:40:00,289.06,289.17,288.87,289.17,2000.0,289.06,289.17,288.87,289.17,2000.0
2019-01-29 14:45:00,289.11,289.32,288.83,288.83,1451.0,289.11,289.32,288.83,288.83,1451.0
2019-01-29 14:50:00,288.94,288.95,288.22,288.23,3600.0,288.94,288.95,288.22,288.23,3600.0
2019-01-29 14:55:00,288.08,288.63,288.05,288.62,4225.0,288.08,288.63,288.05,288.62,4225.0
2019-01-29 15:00:00,288.63,289.1,288.63,289.01,4374.0,288.63,289.1,288.63,289.01,4374.0
2019-01-29 15:05:00,288.9,289.16,288.88,288.98,2200.0,288.9,289.16,288.88,288.98,2200.0
2019-01-29 15:10:00,289.07,289.29,289.01,289.01,2935.0,289.07,289.29,289.01,289.01,2935.0
2019-01-29 15:15:00,289.09,289.09,288.94,289.02,1400.0,289.09,289.09,288.94,289.02,1400.0
2019-01-29 15:20:00,289.0,289.44,288.81,289.39,6100.0,289.0,289.44,288.81,289.39,6100.0
2019-01-29 15:25:00,289.47,289.47,289.03,289.26,3200.0,289.47,289.47,289.03,289.26,3200.0
2019-01-29 15:30:00,289.39,289.65,289.3,289.65,3000.0,289.39,289.65,289.3,289.65,3000.0
2019-01-29 15:35:00,289.78,289.9,289.66,289.71,2100.0,289.78,289.9,289.66,289.71,2100.0
2019-01-29 15:40:00,289.78,289.89,289.28,289.28,6200.0,289.78,289.89,289.28,289.28,6200.0
2019-01-29 15:45:00,289.3,289.39,288.71,288.71,6678.0,289.3,289.39,288.71,288.71,6678.0
2019-01-29 15:50:00,288.71,288.83,288.5,288.82,7109.0,288.71,288.83,288.5,288.82,7109.0
2019-01-29 15:55:00,288.88,288.92,288.4,288.74,25369.0,288.88,288.92,288.4,288.74,25369.0
2019-01-30 09:30:00,290.28,290.99,289.75,289.75,8643.0,290.28,290.99,289.75,289.75,8643.0
2019-01-30 09:35:00,290.01,290.07,289.14,289.91,3150.0,290.01,290.07,289.14,289.91,3150.0
2019-01-30 09:40:00,290.18,290.41,288.27,288.27,2300.0,290.18,290.41,288.27,288.27,2300.0
2019-01-30 09:45:00,288.68,288.68,287.95,288.51,1454.0,288.68,288.68,287.95,288.51,1454.0
2019-01-30 09:50:00,288.01,288.59,287.79,288.1,12406.0,288.01,288.59,287.79,288.1,12406.0
2019-01-30 09:55:00,288.36,288.37,287.05,287.25,5987.0,288.36,288.37,287.05,287.25,5987.0
2019-01-30 10:00:00,287.53,288.43,287.12,287.3,8901.0,287.53,288.43,287.12,287.3,8901.0
2019-01-30 10:05:00,287.22,287.61,286.4,286.67,4808.0,287.22,287.61,286.4,286.67,4808.0
2019-01-30 10:10:00,286.6,287.27,286.6,287.01,15099.0,286.6,287.27,286.6,287.01,15099.0
2019-01-30 10:15:00,286.86,287.0,286.68,286.88,7473.0,286.86,287.0,286.68,286.88,7473.0
2019-01-30 10:20:00,286.89,287.07,286.6,286.97,3500.0,286.89,287.07,286.6,286.97,3500.0
2019-01-30 10:25:00,287.02,288.63,287.02,288.4,15132.0,287.02,288.63,287.02,288.4,15132.0
2019-01-30 10:30:00,288.34,289.23,288.23,289.1,7673.0,288.34,289.23,288.23,289.1,7673.0
2019-01-30 10:35:00,288.97,290.11,288.92,290.11,11269.0,288.97,290.11,288.92,290.11,11269.0
2019-01-30 10:40:00,290.26,290.4,289.83,290.1,3452.0,290.26,290.4,289.83,290.1,3452.0
2019-01-30 10:45:00,290.26,290.34,289.8,289.93,11139.0,290.26,290.34,289.8,289.93,11139.0
2019-01-30 10:50:00,289.92,289.92,289.33,289.42,4106.0,289.92,289.92,289.33,289.42,4106.0
2019-01-30 10:55:00,289.56,289.71,288.87,289.14,10297.0,289.56,289.71,288.87,289.14,10297.0
2019-01-30 11:00:00,289.24,290.0,289.05,289.77,14733.0,289.24,290.0,289.05,289.77,14733.0
2019-01-30 11:05:00,289.8,289.9,289.57,289.6,1300.0,289.8,289.9,289.57,289.6,1300.0
2019-01-30 11:10:00,289.55,289.56,289.27,289.38,3774.0,289.55,289.56,289.27,289.38,3774.0
2019-01-30 11:15:00,289.43,289.46,289.12,289.19,5800.0,289.43,289.46,289.12,289.19,5800.0
2019-01-30 11:20:00,289.1,289.19,289.1,289.14,1300.0,289.1,289.19,289.1,289.14,1300.0
2019-01-30 11:25:00,289.06,289.25,288.98,288.98,2300.0,289.06,289.25,288.98,288.98,2300.0
2019-01-30 11:30:00,288.94,289.1,288.71,288.9,2501.0,288.94,289.1,288.71,288.9,2501.0
2019-01-30 11:35:00,288.66,288.66,288.5,288.63,1200.0,288.66,288.66,288.5,288.63,1200.0
2019-01-30 11:40:00,288.67,288.84,288.59,288.6,2500.0,288.67,288.84,288.59,288.6,2500.0
2019-01-30 11:45:00,288.84,288.95,288.84,288.94,590.0,288.84,288.95,288.84,288.94,590.0
2019-01-30 11:50:00,288.93,289.19,288.93,289.19,1500.0,288.93,289.19,288.93,289.19,1500.0
2019-01-30 11:55:00,289.19,289.2,288.9,288.9,1300.0,289.19,289.2,288.9,288.9,1300.0
2019-01-30 12:00:00,289.0,289.37,289.0,289.37,2200.0,289.0,289.37,289.0,289.37,2200.0
2019-01-30 12:05:00,289.38,289.38,289.1,289.11,1450.0,289.38,289.38,289.1,289.11,1450.0
2019-01-30 12:10:00,289.25,289.33,289.12,289.2,1873.0,289.25,289.33,289.12,289.2,1873.0
2019-01-30 12:15:00,289.12,289.42,289.07,289.34,3650.0,289.12,289.42,289.07,289.34,3650.0
2019-01-30 12:20:00,289.46,289.56,289.31,289.38,2800.0,289.46,289.56,289.31,289.38,2800.0
2019-01-30 12:25:00,289.07,289.26,289.05,289.18,700.0,289.07,289.26,289.05,289.18,700.0
2019-01-30 12:30:00,289.26,289.35,289.0,289.23,5150.0,289.26,289.35,289.0,289.23,5150.0
2019-01-30 12:35:00,289.17,289.32,289.07,289.32,1700.0,289.17,289.32,289.07,289.32,1700.0
2019-01-30 12:40:00,289.29,289.39,289.16,289.16,2000.0,289.29,289.39,289.16,289.16,2000.0
2019-01-30 12:45:00,289.08,289.12,288.95,289.12,1035.0,289.08,289.12,288.95,289.12,1035.0
2019-01-30 12:50:00,289.11,289.13,288.89,288.89,800.0,289.11,289.13,288.89,288.89,800.0
2019-01-30 12:55:00,288.88,289.01,288.82,288.98,1153.0,288.88,289.01,288.82,288.98,1153.0
2019-01-30 13:00:00,288.98,289.08,288.92,289.06,500.0,288.98,289.08,288.92,289.06,500.0
2019-01-30 13:05:00,288.97,289.06,288.71,288.96,2652.0,288.97,289.06,288.71,288.96,2652.0
2019-01-30 13:10:00,289.1,289.36,289.06,289.06,1300.0,289.1,289.36,289.06,289.06,1300.0
2019-01-30 13:15:00,288.83,289.09,288.62,288.63,5845.0,288.83,289.09,288.62,288.63,5845.0
2019-01-30 13:20:00,288.54,288.89,288.54,288.71,2000.0,288.54,288.89,288.54,288.71,2000.0
2019-01-30 13:25:00,288.8,288.8,288.6,288.6,636.0,288.8,288.8,288.6,288.6,636.0
2019-01-30 13:30:00,288.79,288.88,288.79,288.88,600.0,288.79,288.88,288.79,288.88,600.0
2019-01-30 13:35:00,288.74,289.05,288.73,288.96,2370.0,288.74,289.05,288.73,288.96,2370.0
2019-01-30 13:40:00,289.0,289.01,288.86,288.86,400.0,289.0,289.01,288.86,288.86,400.0
2019-01-30 13:45:00,288.8,289.09,288.65,289.09,1400.0,288.8,289.09,288.65,289.09,1400.0
2019-01-30 13:50:00,289.09,289.09,288.52,288.62,8321.0,289.09,289.09,288.52,288.62,8321.0
2019-01-30 13:55:00,288.46,288.49,288.19,288.36,3008.0,288.46,288.49,288.19,288.36,3008.0
2019-01-30 14:00:00,287.92,289.57,287.77,289.57,6333.0,287.92,289.57,287.77,289.57,6333.0
2019-01-30 14:05:00,289.72,289.72,289.46,289.53,900.0,289.72,289.72,289.46,289.53,900.0
2019-01-30 14:10:00,289.7,290.13,289.7,290.13,1807.0,289.7,290.13,289.7,290.13,1807.0
2019-01-30 14:15:00,290.04,290.46,290.03,290.2,6400.0,290.04,290.46,290.03,290.2,6400.0
2019-01-30 14:20:00,290.09,290.6,290.09,290.43,3305.0,290.09,290.6,290.09,290.43,3305.0
2019-01-30 14:25:00,290.41,290.54,289.98,289.98,2000.0,290.41,290.54,289.98,289.98,2000.0
2019-01-30 14:30:00,289.99,289.99,289.25,289.53,3851.0,289.99,289.99,289.25,289.53,3851.0
2019-01-30 14:35:00,289.44,289.66,289.04,289.04,2700.0,289.44,289.66,289.04,289.04,2700.0
2019-01-30 14:40:00,289.32,289.33,288.96,289.1,2300.0,289.32,289.33,288.96,289.1,2300.0
2019-01-30 14:45:00,289.05,289.68,288.97,289.41,3400.0,289.05,289.68,288.97,289.41,3400.0
2019-01-30 14:50:00,289.38,289.98,288.81,289.65,3200.0,289.38,289.98,288.81,289.65,3200.0
2019-01-30 14:55:00,289.64,289.93,289.26,289.26,6800.0,289.64,289.93,289.26,289.26,6800.0
2019-01-30 15:00:00,289.51,289.76,289.3,289.44,7118.0,289.51,289.76,289.3,289.44,7118.0
2019-01-30 15:05:00,289.3,289.3,288.87,288.99,3012.0,289.3,289.3,288.87,288.99,3012.0
2019-01-30 15:10:00,288.86,289.24,288.69,289.24,3200.0,288.86,289.24,288.69,289.24,3200.0
2019-01-30 15:15:00,289.25,289.37,288.77,288.96,3250.0,289.25,289.37,288.77,288.96,3250.0
2019-01-30 15:20:00,289.13,289.36,288.8,289.01,2055.0,289.13,289.36,288.8,289.01,2055.0
2019-01-30 15:25:00,288.93,289.06,288.6,288.6,4750.0,288.93,289.06,288.6,288.6,4750.0
2019-01-30 15:30:00,288.56,288.67,288.31,288.31,5000.0,288.56,288.67,288.31,288.31,5000.0
2019-01-30 15:35:00,288.44,288.65,288.37,288.41,5271.0,288.44,288.65,288.37,288.41,5271.0
2019-01-30 15:40:00,288.41,288.46,288.17,288.21,4175.0,288.41,288.46,288.17,288.21,4175.0
2019-01-30 15:45:00,288.28,288.65,288.22,288.47,10524.0,288.28,288.65,288.22,288.47,10524.0
2019-01-30 15:50:00,288.41,288.56,288.19,288.26,13461.0,288.41,288.56,288.19,288.26,13461.0
2019-01-30 15:55:00,288.28,288.76,288.2,288.53,32053.0,288.28,288.76,288.2,288.53,32053.0
2019-01-31 09:30:00,288.66,288.66,286.62,286.8,5891.0,288.66,288.66,286.62,286.8,5891.0
2019-01-31 09:35:00,286.84,287.56,286.04,287.56,7505.0,286.84,287.56,286.04,287.56,7505.0
2019-01-31 09:40:00,287.98,288.0,287.0,287.92,2086.0,287.98,288.0,287.0,287.92,2086.0
2019-01-31 09:45:00,288.85,288.85,288.38,288.8,1700.0,288.85,288.85,288.38,288.8,1700.0
2019-01-31 09:50:00,288.97,290.19,288.77,289.99,5320.0,288.97,290.19,288.77,289.99,5320.0
2019-01-31 09:55:00,289.83,290.16,289.16,289.28,2683.0,289.83,290.16,289.16,289.28,2683.0
2019-01-31 10:00:00,289.22,291.63,289.22,291.14,5500.0,289.22,291.63,289.22,291.14,5500.0
2019-01-31 10:05:00,291.62,291.84,291.25,291.36,3350.0,291.62,291.84,291.25,291.36,3350.0
2019-01-31 10:10:00,291.41,291.55,290.47,291.54,7885.0,291.41,291.55,290.47,291.54,7885.0
2019-01-31 10:15:00,291.3,291.75,290.77,291.34,5854.0,291.3,291.75,290.77,291.34,5854.0
2019-01-31 10:20:00,291.46,291.63,291.09,291.43,1944.0,291.46,291.63,291.09,291.43,1944.0
2019-01-31 10:25:00,291.25,291.5,290.91,291.32,7903.0,291.25,291.5,290.91,291.32,7903.0
2019-01-31 10:30:00,291.34,291.62,291.17,291.19,2500.0,291.34,291.62,291.17,291.19,2500.0
2019-01-31 10:35:00,291.19,291.78,291.05,291.55,6200.0,291.19,291.78,291.05,291.55,6200.0
2019-01-31 10:40:00,291.56,293.21,291.55,293.06,5528.0,291.56,293.21,291.55,293.06,5528.0
2019-01-31 10:45:00,293.2,293.38,292.0,292.28,13503.0,293.2,293.38,292.0,292.28,13503.0
2019-01-31 10:50:00,292.31,292.42,291.61,291.74,2016.0,292.31,292.42,291.61,291.74,2016.0
2019-01-31 10:55:00,291.46,291.72,290.69,291.2,2400.0,291.46,291.72,290.69,291.2,2400.0
2019-01-31 11:00:00,291.25,291.99,291.22,291.6,1800.0,291.25,291.99,291.22,291.6,1800.0
2019-01-31 11:05:00,291.72,292.05,291.17,291.71,2725.0,291.72,292.05,291.17,291.71,2725.0
2019-01-31 11:10:00,291.71,291.71,291.06,291.28,1649.0,291.71,291.71,291.06,291.28,1649.0
2019-01-31 11:15:00,291.13,291.58,291.13,291.58,2192.0,291.13,291.58,291.13,291.58,2192.0
2019-01-31 11:20:00,291.62,292.78,291.62,292.78,7252.0,291.62,292.78,291.62,292.78,7252.0
2019-01-31 11:25:00,292.72,293.0,292.52,293.0,6408.0,292.72,293.0,292.52,293.0,6408.0
2019-01-31 11:30:00,292.73,292.94,292.49,292.51,1962.0,292.73,292.94,292.49,292.51,1962.0
2019-01-31 11:35:00,292.51,292.96,292.48,292.65,3300.0,292.51,292.96,292.48,292.65,3300.0
2019-01-31 11:40:00,292.78,292.78,292.01,292.13,2000.0,292.78,292.78,292.01,292.13,2000.0
2019-01-31 11:45:00,291.81,292.32,291.8,292.31,2100.0,291.81,292.32,291.8,292.31,2100.0
2019-01-31 11:50:00,292.07,292.49,291.92,292.49,2100.0,292.07,292.49,291.92,292.49,2100.0
2019-01-31 11:55:00,292.6,293.07,292.43,292.85,7500.0,292.6,293.07,292.43,292.85,7500.0
2019-01-31 12:00:00,293.0,293.37,292.98,293.15,4400.0,293.0,293.37,292.98,293.15,4400.0
2019-01-31 12:05:00,293.44,293.79,293.22,293.79,3300.0,293.44,293.79,293.22,293.79,3300.0
2019-01-31 12:10:00,293.54,293.74,293.37,293.56,1907.0,293.54,293.74,293.37,293.56,1907.0
2019-01-31 12:15:00,293.52,293.7,293.51,293.7,1155.0,293.52,293.7,293.51,293.7,1155.0
2019-01-31 12:20:00,293.6,293.98,293.43,293.63,1300.0,293.6,293.98,293.43,293.63,1300.0
2019-01-31 12:25:00,293.63,293.76,293.39,293.5,4450.0,293.63,293.76,293.39,293.5,4450.0
2019-01-31 12:30:00,293.39,293.65,293.36,293.36,2688.0,293.39,293.65,293.36,293.36,2688.0
2019-01-31 12:35:00,293.72,294.07,293.72,293.74,2400.0,293.72,294.07,293.72,293.74,2400.0
2019-01-31 12:40:00,293.74,293.76,292.61,292.61,4410.0,293.74,293.76,292.61,292.61,4410.0
2019-01-31 12:45:00,292.48,292.82,292.43,292.43,800.0,292.48,292.82,292.43,292.43,800.0
2019-01-31 12:50:00,292.39,292.39,291.73,291.73,1500.0,292.39,292.39,291.73,291.73,1500.0
2019-01-31 12:55:00,291.63,291.91,291.56,291.74,1700.0,291.63,291.91,291.56,291.74,1700.0
2019-01-31 13:00:00,291.89,291.9,291.2,291.28,2046.0,291.89,291.9,291.2,291.28,2046.0
2019-01-31 13:05:00,291.41,291.41,290.82,291.11,2700.0,291.41,291.41,290.82,291.11,2700.0
2019-01-31 13:10:00,290.97,290.97,290.65,290.65,1066.0,290.97,290.97,290.65,290.65,1066.0
2019-01-31 13:15:00,290.75,290.83,290.29,290.33,2800.0,290.75,290.83,290.29,290.33,2800.0
2019-01-31 13:20:00,290.4,290.68,290.39,290.68,2000.0,290.4,290.68,290.39,290.68,2000.0
2019-01-31 13:25:00,290.51,290.84,290.51,290.67,3800.0,290.51,290.84,290.51,290.67,3800.0
2019-01-31 13:30:00,290.65,290.65,290.35,290.43,880.0,290.65,290.65,290.35,290.43,880.0
2019-01-31 13:35:00,290.42,290.49,290.23,290.33,1235.0,290.42,290.49,290.23,290.33,1235.0
2019-01-31 13:40:00,290.29,290.96,290.16,290.85,6155.0,290.29,290.96,290.16,290.85,6155.0
2019-01-31 13:45:00,290.72,290.72,290.65,290.65,700.0,290.72,290.72,290.65,290.65,700.0
2019-01-31 13:50:00,290.51,290.85,290.44,290.59,4500.0,290.51,290.85,290.44,290.59,4500.0
2019-01-31 13:55:00,290.44,290.82,290.44,290.66,1391.0,290.44,290.82,290.44,290.66,1391.0
2019-01-31 14:00:00,290.83,290.97,290.73,290.9,5090.0,290.83,290.97,290.73,290.9,5090.0
2019-01-31 14:05:00,291.0,291.45,290.91,291.39,6103.0,291.0,291.45,290.91,291.39,6103.0
2019-01-31 14:10:00,291.26,291.58,291.12,291.12,4226.0,291.26,291.58,291.12,291.12,4226.0
2019-01-31 14:15:00,291.08,291.16,289.92,290.12,6485.0,291.08,291.16,289.92,290.12,6485.0
2019-01-31 14:20:00,290.27,290.67,290.27,290.47,6351.0,290.27,290.67,290.27,290.47,6351.0
2019-01-31 14:25:00,290.67,290.77,290.51,290.66,2653.0,290.67,290.77,290.51,290.66,2653.0
2019-01-31 14:30:00,290.46,290.86,290.23,290.67,2100.0,290.46,290.86,290.23,290.67,2100.0
2019-01-31 14:35:00,290.57,290.96,290.55,290.82,1944.0,290.57,290.96,290.55,290.82,1944.0
2019-01-31 14:40:00,290.84,291.21,290.67,290.78,2135.0,290.84,291.21,290.67,290.78,2135.0
2019-01-31 14:45:00,290.94,291.05,290.71,291.05,1810.0,290.94,291.05,290.71,291.05,1810.0
2019-01-31 14:50:00,291.03,291.39,290.95,291.38,2700.0,291.03,291.39,290.95,291.38,2700.0
2019-01-31 14:55:00,291.39,291.45,291.25,291.25,2200.0,291.39,291.45,291.25,291.25,2200.0
2019-01-31 15:00:00,291.24,291.47,291.08,291.34,4262.0,291.24,291.47,291.08,291.34,4262.0
2019-01-31 15:05:00,291.21,291.32,290.95,291.22,3854.0,291.21,291.32,290.95,291.22,3854.0
2019-01-31 15:10:00,291.17,291.35,290.77,290.77,1100.0,291.17,291.35,290.77,290.77,1100.0
2019-01-31 15:15:00,290.77,290.78,290.33,290.33,3861.0,290.77,290.78,290.33,290.33,3861.0
2019-01-31 15:20:00,290.29,290.49,290.29,290.41,2900.0,290.29,290.49,290.29,290.41,2900.0
2019-01-31 15:25:00,290.38,290.72,290.33,290.72,4815.0,290.38,290.72,290.33,290.72,4815.0
2019-01-31 15:30:00,290.63,291.33,290.62,290.91,3400.0,290.63,291.33,290.62,290.91,3400.0
2019-01-31 15:35:00,290.91,291.55,290.91,291.45,3578.0,290.91,291.55,290.91,291.45,3578.0
2019-01-31 15:40:00,291.51,291.65,291.49,291.63,3500.0,291.51,291.65,291.49,291.63,3500.0
2019-01-31 15:45:00,291.63,291.72,291.47,291.56,6592.0,291.63,291.72,291.47,291.56,6592.0
2019-01-31 15:50:00,291.41,292.08,291.39,292.0,9230.0,291.41,292.08,291.39,292.0,9230.0
2019-01-31 15:55:00,292.01,292.12,291.66,291.98,23377.0,292.01,292.12,291.66,291.98,23377.0
2019-02-01 09:30:00,292.38,293.32,292.13,293.05,9878.0,292.38,293.32,292.13,293.05,9878.0
2019-02-01 09:35:00,293.39,293.39,289.87,289.98,10913.0,293.39,293.39,289.87,289.98,10913.0
2019-02-01 09:40:00,289.87,290.99,289.59,290.36,6273.0,289.87,290.99,289.59,290.36,6273.0
2019-02-01 09:45:00,289.96,290.01,288.56,289.38,7945.0,289.96,290.01,288.56,289.38,7945.0
2019-02-01 09:50:00,289.22,289.89,288.31,289.69,12705.0,289.22,289.89,288.31,289.69,12705.0
2019-02-01 09:55:00,289.09,289.59,288.79,289.03,2912.0,289.09,289.59,288.79,289.03,2912.0
2019-02-01 10:00:00,289.29,289.81,289.04,289.59,3899.0,289.29,289.81,289.04,289.59,3899.0
2019-02-01 10:05:00,289.77,290.19,289.49,289.87,2468.0,289.77,290.19,289.49,289.87,2468.0
2019-02-01 10:10:00,290.1,290.25,290.0,290.2,3130.0,290.1,290.25,290.0,290.2,3130.0
2019-02-01 10:15:00,289.88,290.31,289.69,290.24,2000.0,289.88,290.31,289.69,290.24,2000.0
2019-02-01 10:20:00,290.24,290.69,289.81,290.03,9180.0,290.24,290.69,289.81,290.03,9180.0
2019-02-01 10:25:00,290.09,290.22,289.51,290.09,9535.0,290.09,290.22,289.51,290.09,9535.0
2019-02-01 10:30:00,289.81,289.95,289.28,289.94,8847.0,289.81,289.95,289.28,289.94,8847.0
2019-02-01 10:35:00,289.82,290.17,289.21,289.4,6391.0,289.82,290.17,289.21,289.4,6391.0
2019-02-01 10:40:00,289.4,290.21,289.27,289.89,3200.0,289.4,290.21,289.27,289.89,3200.0
2019-02-01 10:45:00,290.0,290.0,289.03,289.21,1000.0,290.0,290.0,289.03,289.21,1000.0
2019-02-01 10:50:00,289.12,289.13,288.61,288.94,3299.0,289.12,289.13,288.61,288.94,3299.0
2019-02-01 10:55:00,289.04,289.35,288.72,289.26,3400.0,289.04,289.35,288.72,289.26,3400.0
2019-02-01 11:00:00,288.94,289.33,288.55,289.32,4354.0,288.94,289.33,288.55,289.32,4354.0
2019-02-01 11:05:00,289.34,290.14,289.15,290.14,5611.0,289.34,290.14,289.15,290.14,5611.0
2019-02-01 11:10:00,290.08,290.55,289.93,290.18,10666.0,290.08,290.55,289.93,290.18,10666.0
2019-02-01 11:15:00,290.16,290.17,289.34,289.34,3308.0,290.16,290.17,289.34,289.34,3308.0
2019-02-01 11:20:00,289.37,289.68,289.23,289.34,3800.0,289.37,289.68,289.23,289.34,3800.0
2019-02-01 11:25:00,289.4,289.48,288.85,288.85,5351.0,289.4,289.48,288.85,288.85,5351.0
2019-02-01 11:30:00,288.88,288.89,288.01,288.39,3150.0,288.88,288.89,288.01,288.39,3150.0
2019-02-01 11:35:00,288.4,289.48,288.39,289.29,3506.0,288.4,289.48,288.39,289.29,3506.0
2019-02-01 11:40:00,289.46,289.61,289.19,289.54,2400.0,289.46,289.61,289.19,289.54,2400.0
2019-02-01 11:45:00,289.64,289.83,289.1,289.83,3820.0,289.64,289.83,289.1,289.83,3820.0
2019-02-01 11:50:00,290.15,290.54,289.96,290.37,3098.0,290.15,290.54,289.96,290.37,3098.0
2019-02-01 11:55:00,290.36,290.61,290.21,290.26,2605.0,290.36,290.61,290.21,290.26,2605.0
2019-02-01 12:00:00,290.39,290.67,290.3,290.61,4192.0,290.39,290.67,290.3,290.61,4192.0
2019-02-01 12:05:00,290.61,290.61,289.97,290.18,4400.0,290.61,290.61,289.97,290.18,4400.0
2019-02-01 12:10:00,289.99,290.58,289.99,290.45,2300.0,289.99,290.58,289.99,290.45,2300.0
2019-02-01 12:15:00,290.34,290.75,290.01,290.73,5603.0,290.34,290.75,290.01,290.73,5603.0
2019-02-01 12:20:00,290.69,290.78,289.98,289.98,2963.0,290.69,290.78,289.98,289.98,2963.0
2019-02-01 12:25:00,289.56,290.27,289.55,290.27,1800.0,289.56,290.27,289.55,290.27,1800.0
2019-02-01 12:30:00,290.27,290.27,289.73,289.81,1400.0,290.27,290.27,289.73,289.81,1400.0
2019-02-01 12:35:00,289.5,289.8,289.49,289.58,2600.0,289.5,289.8,289.49,289.58,2600.0
2019-02-01 12:40:00,289.43,289.59,289.19,289.19,1400.0,289.43,289.59,289.19,289.19,1400.0
2019-02-01 12:45:00,288.99,289.83,288.99,289.83,2900.0,288.99,289.83,288.99,289.83,2900.0
2019-02-01 12:50:00,289.8,289.83,289.51,289.74,2600.0,289.8,289.83,289.51,289.74,2600.0
2019-02-01 12:55:00,289.83,290.0,289.75,289.81,1000.0,289.83,290.0,289.75,289.81,1000.0
2019-02-01 13:00:00,289.68,289.93,289.53,289.72,1500.0,289.68,289.93,289.53,289.72,1500.0
2019-02-01 13:05:00,289.96,290.21,289.72,290.21,2100.0,289.96,290.21,289.72,290.21,2100.0
2019-02-01 13:10:00,290.3,290.64,290.3,290.35,2600.0,290.3,290.64,290.3,290.35,2600.0
2019-02-01 13:15:00,290.53,290.54,289.98,290.2,1900.0,290.53,290.54,289.98,290.2,1900.0
2019-02-01 13:20:00,289.91,290.08,289.76,289.88,2489.0,289.91,290.08,289.76,289.88,2489.0
2019-02-01 13:25:00,290.01,290.4,290.0,290.4,1200.0,290.01,290.4,290.0,290.4,1200.0
2019-02-01 13:30:00,290.32,290.42,290.11,290.24,1317.0,290.32,290.42,290.11,290.24,1317.0
2019-02-01 13:35:00,290.24,290.24,289.84,289.84,1600.0,290.24,290.24,289.84,289.84,1600.0
2019-02-01 13:40:00,289.82,289.82,289.38,289.42,900.0,289.82,289.82,289.38,289.42,900.0
2019-02-01 13:45:00,289.3,289.62,289.3,289.46,3780.0,289.3,289.62,289.3,289.46,3780.0
2019-02-01 13:50:00,289.56,290.13,289.56,290.13,1700.0,289.56,290.13,289.56,290.13,1700.0
2019-02-01 13:55:00,290.01,290.24,290.01,290.22,1700.0,290.01,290.24,290.01,290.22,1700.0
2019-02-01 14:00:00,290.13,290.13,289.87,289.88,2000.0,290.13,290.13,289.87,289.88,2000.0
2019-02-01 14:05:00,289.99,290.26,289.93,290.07,2799.0,289.99,290.26,289.93,290.07,2799.0
2019-02-01 14:10:00,289.94,290.01,289.94,289.98,522.0,289.94,290.01,289.94,289.98,522.0
2019-02-01 14:15:00,290.2,290.28,289.97,290.11,2400.0,290.2,290.28,289.97,290.11,2400.0
2019-02-01 14:20:00,289.95,290.42,289.95,290.42,3200.0,289.95,290.42,289.95,290.42,3200.0
2019-02-01 14:25:00,290.54,290.72,290.36,290.44,1900.0,290.54,290.72,290.36,290.44,1900.0
2019-02-01 14:30:00,290.44,290.65,290.25,290.65,4475.0,290.44,290.65,290.25,290.65,4475.0
2019-02-01 14:35:00,290.71,290.71,290.14,290.14,3308.0,290.71,290.71,290.14,290.14,3308.0
2019-02-01 14:40:00,290.13,290.2,289.98,290.07,2643.0,290.13,290.2,289.98,290.07,2643.0
2019-02-01 14:45:00,289.99,290.1,289.78,289.89,2548.0,289.99,290.1,289.78,289.89,2548.0
2019-02-01 14:50:00,289.91,290.34,289.73,290.22,4072.0,289.91,290.34,289.73,290.22,4072.0
2019-02-01 14:55:00,289.94,290.1,289.93,290.1,900.0,289.94,290.1,289.93,290.1,900.0
2019-02-01 15:00:00,290.1,290.12,289.9,290.02,2000.0,290.1,290.12,289.9,290.02,2000.0
2019-02-01 15:05:00,289.98,289.98,289.72,289.83,2612.0,289.98,289.98,289.72,289.83,2612.0
2019-02-01 15:10:00,289.93,289.93,289.8,289.82,2200.0,289.93,289.93,289.8,289.82,2200.0
2019-02-01 15:15:00,289.81,290.05,289.72,290.05,4600.0,289.81,290.05,289.72,290.05,4600.0
2019-02-01 15:20:00,290.13,290.18,289.91,289.93,2551.0,290.13,290.18,289.91,289.93,2551.0
2019-02-01 15:25:00,289.86,289.92,289.09,289.56,11844.0,289.86,289.92,289.09,289.56,11844.0
2019-02-01 15:30:00,289.55,290.21,289.36,290.2,7392.0,289.55,290.21,289.36,290.2,7392.0
2019-02-01 15:35:00,290.17,290.65,290.02,290.4,6608.0,290.17,290.65,290.02,290.4,6608.0
2019-02-01 15:40:00,290.48,290.48,290.16,290.34,4322.0,290.48,290.48,290.16,290.34,4322.0
2019-02-01 15:45:00,290.41,290.61,290.38,290.45,6010.0,290.41,290.61,290.38,290.45,6010.0
2019-02-01 15:50:00,290.47,290.66,290.32,290.66,8740.0,290.47,290.66,290.32,290.66,8740.0
2019-02-01 15:55:00,290.61,291.71,290.54,291.36,39016.0,290.61,291.71,290.54,291.36,39016.0
2019-02-04 09:30:00,289.76,289.76,286.9,286.9,14355.0,289.76,289.76,286.9,286.9,14355.0
2019-02-04 09:35:00,287.0,288.38,286.2,287.59,10658.0,287.0,288.38,286.2,287.59,10658.0
2019-02-04 09:40:00,287.18,287.55,285.84,286.18,8955.0,287.18,287.55,285.84,286.18,8955.0
2019-02-04 09:45:00,286.07,286.07,285.01,285.01,8950.0,286.07,286.07,285.01,285.01,8950.0
2019-02-04 09:50:00,285.15,285.4,282.9,283.86,17870.0,285.15,285.4,282.9,283.86,17870.0
2019-02-04 09:55:00,284.25,284.61,283.89,284.56,9707.0,284.25,284.61,283.89,284.56,9707.0
2019-02-04 10:00:00,284.18,284.84,283.99,284.48,6223.0,284.18,284.84,283.99,284.48,6223.0
2019-02-04 10:05:00,284.33,285.13,284.17,284.77,15986.0,284.33,285.13,284.17,284.77,15986.0
2019-02-04 10:10:00,284.63,287.15,284.62,287.15,9344.0,284.63,287.15,284.62,287.15,9344.0
2019-02-04 10:15:00,287.19,287.36,285.87,286.16,5950.0,287.19,287.36,285.87,286.16,5950.0
2019-02-04 10:20:00,286.23,286.69,285.73,285.86,3550.0,286.23,286.69,285.73,285.86,3550.0
2019-02-04 10:25:00,285.61,286.56,285.53,285.54,5200.0,285.61,286.56,285.53,285.54,5200.0
2019-02-04 10:30:00,285.54,286.14,284.95,285.24,4922.0,285.54,286.14,284.95,285.24,4922.0
2019-02-04 10:35:00,285.35,286.42,284.95,286.19,5010.0,285.35,286.42,284.95,286.19,5010.0
2019-02-04 10:40:00,286.1,286.61,286.09,286.49,4421.0,286.1,286.61,286.09,286.49,4421.0
2019-02-04 10:45:00,286.6,287.54,286.49,287.3,8862.0,286.6,287.54,286.49,287.3,8862.0
2019-02-04 10:50:00,287.05,288.09,287.05,287.8,10596.0,287.05,288.09,287.05,287.8,10596.0
2019-02-04 10:55:00,287.65,288.02,287.11,287.39,7095.0,287.65,288.02,287.11,287.39,7095.0
2019-02-04 11:00:00,287.23,287.61,286.86,286.98,4600.0,287.23,287.61,286.86,286.98,4600.0
2019-02-04 11:05:00,286.91,286.91,286.24,286.4,2778.0,286.91,286.91,286.24,286.4,2778.0
2019-02-04 11:10:00,286.22,286.88,286.07,286.7,7400.0,286.22,286.88,286.07,286.7,7400.0
2019-02-04 11:15:00,286.94,287.39,286.65,286.68,3611.0,286.94,287.39,286.65,286.68,3611.0
2019-02-04 11:20:00,286.86,286.96,286.44,286.46,2200.0,286.86,286.96,286.44,286.46,2200.0
2019-02-04 11:25:00,286.3,287.37,286.28,287.37,3800.0,286.3,287.37,286.28,287.37,3800.0
2019-02-04 11:30:00,287.5,287.56,287.11,287.56,2300.0,287.5,287.56,287.11,287.56,2300.0
2019-02-04 11:35:00,287.65,287.7,287.26,287.26,2406.0,287.65,287.7,287.26,287.26,2406.0
2019-02-04 11:40:00,287.29,288.88,287.23,288.68,8538.0,287.29,288.88,287.23,288.68,8538.0
2019-02-04 11:45:00,288.56,288.86,288.25,288.62,2800.0,288.56,288.86,288.25,288.62,2800.0
2019-02-04 11:50:00,288.63,288.9,288.48,288.48,4091.0,288.63,288.9,288.48,288.48,4091.0
2019-02-04 11:55:00,288.42,288.57,288.14,288.14,3033.0,288.42,288.57,288.14,288.14,3033.0
2019-02-04 12:00:00,288.37,288.69,287.87,288.4,4800.0,288.37,288.69,287.87,288.4,4800.0
2019-02-04 12:05:00,288.37,288.39,288.16,288.17,2391.0,288.37,288.39,288.16,288.17,2391.0
2019-02-04 12:10:00,288.29,288.5,287.99,288.28,7444.0,288.29,288.5,287.99,288.28,7444.0
2019-02-04 12:15:00,288.07,288.11,287.81,287.81,3900.0,288.07,288.11,287.81,287.81,3900.0
2019-02-04 12:20:00,287.9,288.04,287.79,287.79,4500.0,287.9,288.04,287.79,287.79,4500.0
2019-02-04 12:25:00,287.82,288.01,287.77,287.8,1500.0,287.82,288.01,287.77,287.8,1500.0
2019-02-04 12:30:00,287.67,287.8,287.25,287.41,5400.0,287.67,287.8,287.25,287.41,5400.0
2019-02-04 12:35:00,287.3,287.47,287.09,287.11,1860.0,287.3,287.47,287.09,287.11,1860.0
2019-02-04 12:40:00,287.19,287.4,287.07,287.23,3400.0,287.19,287.4,287.07,287.23,3400.0
2019-02-04 12:45:00,287.22,287.22,286.68,286.77,7833.0,287.22,287.22,286.68,286.77,7833.0
2019-02-04 12:50:00,286.64,286.78,286.35,286.54,5800.0,286.64,286.78,286.35,286.54,5800.0
2019-02-04 12:55:00,286.68,286.68,286.34,286.48,4700.0,286.68,286.68,286.34,286.48,4700.0
2019-02-04 13:00:00,286.34,286.57,286.06,286.48,5100.0,286.34,286.57,286.06,286.48,5100.0
2019-02-04 13:05:00,286.56,286.68,286.26,286.48,8200.0,286.56,286.68,286.26,286.48,8200.0
2019-02-04 13:10:00,286.4,286.5,286.29,286.3,1425.0,286.4,286.5,286.29,286.3,1425.0
2019-02-04 13:15:00,286.48,286.49,285.95,286.13,7437.0,286.48,286.49,285.95,286.13,7437.0
2019-02-04 13:20:00,286.01,286.24,285.87,286.04,5340.0,286.01,286.24,285.87,286.04,5340.0
2019-02-04 13:25:00,285.94,286.13,285.81,286.03,2500.0,285.94,286.13,285.81,286.03,2500.0
2019-02-04 13:30:00,285.92,286.54,285.69,286.27,23700.0,285.92,286.54,285.69,286.27,23700.0
2019-02-04 13:35:00,286.2,286.43,286.18,286.18,4661.0,286.2,286.43,286.18,286.18,4661.0
2019-02-04 13:40:00,286.19,286.22,285.97,286.09,2439.0,286.19,286.22,285.97,286.09,2439.0
2019-02-04 13:45:00,286.29,287.24,286.29,287.24,15054.0,286.29,287.24,286.29,287.24,15054.0
2019-02-04 13:50:00,287.2,287.3,286.87,286.87,6202.0,287.2,287.3,286.87,286.87,6202.0
2019-02-04 13:55:00,286.88,287.31,286.51,286.83,5400.0,286.88,287.31,286.51,286.83,5400.0
2019-02-04 14:00:00,286.82,286.83,286.63,286.66,2100.0,286.82,286.83,286.63,286.66,2100.0
2019-02-04 14:05:00,286.71,287.62,286.49,287.59,17100.0,286.71,287.62,286.49,287.59,17100.0
2019-02-04 14:10:00,287.32,287.37,287.07,287.15,2500.0,287.32,287.37,287.07,287.15,2500.0
2019-02-04 14:15:00,287.23,287.23,286.78,286.91,3430.0,287.23,287.23,286.78,286.91,3430.0
2019-02-04 14:20:00,287.0,287.32,286.85,286.98,7400.0,287.0,287.32,286.85,286.98,7400.0
2019-02-04 14:25:00,287.01,287.12,286.8,286.87,700.0,287.01,287.12,286.8,286.87,700.0
2019-02-04 14:30:00,287.02,287.31,286.79,287.16,2900.0,287.02,287.31,286.79,287.16,2900.0
2019-02-04 14:35:00,287.15,287.15,286.75,286.95,4700.0,287.15,287.15,286.75,286.95,4700.0
2019-02-04 14:40:00,286.91,286.95,286.59,286.85,3300.0,286.91,286.95,286.59,286.85,3300.0
2019-02-04 14:45:00,286.76,287.04,286.76,287.0,6106.0,286.76,287.04,286.76,287.0,6106.0
2019-02-04 14:50:00,287.03,287.25,286.98,287.15,4700.0,287.03,287.25,286.98,287.15,4700.0
2019-02-04 14:55:00,287.21,288.04,287.2,288.04,7832.0,287.21,288.04,287.2,288.04,7832.0
2019-02-04 15:00:00,287.92,288.3,287.85,288.3,4000.0,287.92,288.3,287.85,288.3,4000.0
2019-02-04 15:05:00,288.11,288.46,288.09,288.41,2400.0,288.11,288.46,288.09,288.41,2400.0
2019-02-04 15:10:00,288.33,288.33,288.03,288.31,4700.0,288.33,288.33,288.03,288.31,4700.0
2019-02-04 15:15:00,288.32,288.47,288.25,288.38,2800.0,288.32,288.47,288.25,288.38,2800.0
2019-02-04 15:20:00,288.35,288.5,288.29,288.41,4611.0,288.35,288.5,288.29,288.41,4611.0
2019-02-04 15:25:00,288.35,288.46,288.19,288.28,5739.0,288.35,288.46,288.19,288.28,5739.0
2019-02-04 15:30:00,288.2,288.2,287.57,287.62,7540.0,288.2,288.2,287.57,287.62,7540.0
2019-02-04 15:35:00,287.69,287.74,287.29,287.49,4900.0,287.69,287.74,287.29,287.49,4900.0
2019-02-04 15:40:00,287.54,288.08,287.54,288.08,6141.0,287.54,288.08,287.54,288.08,6141.0
2019-02-04 15:45:00,288.05,288.05,287.67,287.88,6803.0,288.05,288.05,287.67,287.88,6803.0
2019-02-04 15:50:00,287.88,287.91,287.79,287.81,5538.0,287.88,287.91,287.79,287.81,5538.0
2019-02-04 15:55:00,287.86,289.05,287.86,289.05,43738.0,287.86,289.05,287.86,289.05,43738.0
2019-02-05 09:30:00,290.5,292.78,290.16,290.16,12263.0,290.5,292.78,290.16,290.16,12263.0
2019-02-05 09:35:00,291.56,291.56,289.03,290.08,12600.0,291.56,291.56,289.03,290.08,12600.0
2019-02-05 09:40:00,290.02,290.22,288.78,288.78,7635.0,290.02,290.22,288.78,288.78,7635.0
2019-02-05 09:45:00,289.2,290.2,288.68,290.2,39560.0,289.2,290.2,288.68,290.2,39560.0
2019-02-05 09:50:00,289.94,292.75,289.84,292.61,18021.0,289.94,292.75,289.84,292.61,18021.0
2019-02-05 09:55:00,292.94,293.84,292.62,293.58,27334.0,292.94,293.84,292.62,293.58,27334.0
2019-02-05 10:00:00,293.85,294.43,292.97,292.97,18559.0,293.85,294.43,292.97,292.97,18559.0
2019-02-05 10:05:00,292.94,295.57,292.9,294.8,18303.0,292.94,295.57,292.9,294.8,18303.0
2019-02-05 10:10:00,295.04,295.73,294.83,295.28,12939.0,295.04,295.73,294.83,295.28,12939.0
2019-02-05 10:15:00,295.24,295.24,293.59,294.13,11960.0,295.24,295.24,293.59,294.13,11960.0
2019-02-05 10:20:00,294.31,295.58,294.31,295.57,27756.0,294.31,295.58,294.31,295.57,27756.0
2019-02-05 10:25:00,295.56,296.15,295.56,295.73,22338.0,295.56,296.15,295.56,295.73,22338.0
2019-02-05 10:30:00,295.94,296.56,294.67,294.74,71365.0,295.94,296.56,294.67,294.74,71365.0
2019-02-05 10:35:00,294.81,296.19,294.32,296.0,27490.0,294.81,296.19,294.32,296.0,27490.0
2019-02-05 10:40:00,295.99,296.24,295.23,295.73,8060.0,295.99,296.24,295.23,295.73,8060.0
2019-02-05 10:45:00,295.54,296.17,295.54,295.69,6466.0,295.54,296.17,295.54,295.69,6466.0
2019-02-05 10:50:00,295.82,295.99,294.85,294.97,10673.0,295.82,295.99,294.85,294.97,10673.0
2019-02-05 10:55:00,294.85,294.91,294.47,294.47,8350.0,294.85,294.91,294.47,294.47,8350.0
2019-02-05 11:00:00,294.48,294.49,293.6,294.18,15239.0,294.48,294.49,293.6,294.18,15239.0
2019-02-05 11:05:00,294.18,294.19,293.42,293.49,5654.0,294.18,294.19,293.42,293.49,5654.0
2019-02-05 11:10:00,293.53,294.09,293.1,293.22,6939.0,293.53,294.09,293.1,293.22,6939.0
2019-02-05 11:15:00,293.37,293.37,292.72,292.93,7658.0,293.37,293.37,292.72,292.93,7658.0
2019-02-05 11:20:00,293.11,293.14,292.52,292.75,11900.0,293.11,293.14,292.52,292.75,11900.0
2019-02-05 11:25:00,292.61,292.61,291.67,291.68,18753.0,292.61,292.61,291.67,291.68,18753.0
2019-02-05 11:30:00,291.68,291.86,290.86,290.93,10120.0,291.68,291.86,290.86,290.93,10120.0
2019-02-05 11:35:00,290.84,291.67,290.7,291.59,10465.0,290.84,291.67,290.7,291.59,10465.0
2019-02-05 11:40:00,291.44,291.98,291.4,291.4,3500.0,291.44,291.98,291.4,291.4,3500.0
2019-02-05 11:45:00,291.3,291.67,291.2,291.4,3713.0,291.3,291.67,291.2,291.4,3713.0
2019-02-05 11:50:00,291.38,291.52,290.89,291.0,2700.0,291.38,291.52,290.89,291.0,2700.0
2019-02-05 11:55:00,290.89,291.69,290.89,291.46,3400.0,290.89,291.69,290.89,291.46,3400.0
2019-02-05 12:00:00,291.62,291.62,290.87,291.12,2725.0,291.62,291.62,290.87,291.12,2725.0
2019-02-05 12:05:00,291.02,291.02,290.51,290.51,1900.0,291.02,291.02,290.51,290.51,1900.0
2019-02-05 12:10:00,290.5,290.53,289.8,289.81,10200.0,290.5,290.53,289.8,289.81,10200.0
2019-02-05 12:15:00,289.98,290.06,289.62,289.79,5800.0,289.98,290.06,289.62,289.79,5800.0
2019-02-05 12:20:00,289.64,289.75,289.14,289.4,8550.0,289.64,289.75,289.14,289.4,8550.0
2019-02-05 12:25:00,289.28,289.41,289.1,289.41,3204.0,289.28,289.41,289.1,289.41,3204.0
2019-02-05 12:30:00,289.3,289.99,289.1,289.99,8100.0,289.3,289.99,289.1,289.99,8100.0
2019-02-05 12:35:00,290.01,291.01,290.01,291.01,3700.0,290.01,291.01,290.01,291.01,3700.0
2019-02-05 12:40:00,291.33,291.71,291.0,291.05,3195.0,291.33,291.71,291.0,291.05,3195.0
2019-02-05 12:45:00,290.95,290.99,290.68,290.73,3600.0,290.95,290.99,290.68,290.73,3600.0
2019-02-05 12:50:00,290.62,290.85,290.45,290.59,3129.0,290.62,290.85,290.45,290.59,3129.0
2019-02-05 12:55:00,290.61,290.73,290.22,290.58,11671.0,290.61,290.73,290.22,290.58,11671.0
2019-02-05 13:00:00,290.66,291.01,290.56,291.0,1871.0,290.66,291.01,290.56,291.0,1871.0
2019-02-05 13:05:00,290.99,290.99,290.54,290.57,2600.0,290.99,290.99,290.54,290.57,2600.0
2019-02-05 13:10:00,290.88,291.38,290.87,291.38,3135.0,290.88,291.38,290.87,291.38,3135.0
2019-02-05 13:15:00,291.32,291.7,291.32,291.62,3559.0,291.32,291.7,291.32,291.62,3559.0
2019-02-05 13:20:00,291.79,291.9,291.62,291.9,3100.0,291.79,291.9,291.62,291.9,3100.0
2019-02-05 13:25:00,291.7,291.81,291.65,291.81,1799.0,291.7,291.81,291.65,291.81,1799.0
2019-02-05 13:30:00,291.94,292.09,291.77,292.0,4061.0,291.94,292.09,291.77,292.0,4061.0
2019-02-05 13:35:00,292.15,292.32,291.96,292.06,3195.0,292.15,292.32,291.96,292.06,3195.0
2019-02-05 13:40:00,291.93,291.96,291.85,291.96,500.0,291.93,291.96,291.85,291.96,500.0
2019-02-05 13:45:00,291.84,292.39,291.74,292.27,2900.0,291.84,292.39,291.74,292.27,2900.0
2019-02-05 13:50:00,292.27,292.27,291.3,291.41,10189.0,292.27,292.27,291.3,291.41,10189.0
2019-02-05 13:55:00,291.36,292.15,291.33,291.97,2350.0,291.36,292.15,291.33,291.97,2350.0
2019-02-05 14:00:00,291.94,292.35,291.9,292.35,5672.0,291.94,292.35,291.9,292.35,5672.0
2019-02-05 14:05:00,292.37,292.65,292.11,292.16,2513.0,292.37,292.65,292.11,292.16,2513.0
2019-02-05 14:10:00,292.01,292.4,292.01,292.4,2200.0,292.01,292.4,292.01,292.4,2200.0
2019-02-05 14:15:00,292.51,292.83,292.51,292.57,1420.0,292.51,292.83,292.51,292.57,1420.0
2019-02-05 14:20:00,292.71,293.07,292.55,292.55,6300.0,292.71,293.07,292.55,292.55,6300.0
2019-02-05 14:25:00,292.58,292.6,292.46,292.57,1400.0,292.58,292.6,292.46,292.57,1400.0
2019-02-05 14:30:00,292.39,292.59,292.39,292.59,1400.0,292.39,292.59,292.39,292.59,1400.0
2019-02-05 14:35:00,292.34,292.37,292.11,292.37,2002.0,292.34,292.37,292.11,292.37,2002.0
2019-02-05 14:40:00,292.13,292.52,292.13,292.52,2430.0,292.13,292.52,292.13,292.52,2430.0
2019-02-05 14:45:00,292.43,292.96,292.43,292.85,3610.0,292.43,292.96,292.43,292.85,3610.0
2019-02-05 14:50:00,292.85,293.18,292.85,292.98,1800.0,292.85,293.18,292.85,292.98,1800.0
2019-02-05 14:55:00,293.13,293.18,292.97,293.17,5142.0,293.13,293.18,292.97,293.17,5142.0
2019-02-05 15:00:00,293.23,293.56,293.23,293.56,2637.0,293.23,293.56,293.23,293.56,2637.0
2019-02-05 15:05:00,293.55,293.98,293.52,293.96,4900.0,293.55,293.98,293.52,293.96,4900.0
2019-02-05 15:10:00,293.78,294.16,293.66,294.02,14733.0,293.78,294.16,293.66,294.02,14733.0
2019-02-05 15:15:00,294.06,294.48,293.9,294.47,3371.0,294.06,294.48,293.9,294.47,3371.0
2019-02-05 15:20:00,294.4,294.6,294.16,294.16,7357.0,294.4,294.6,294.16,294.16,7357.0
2019-02-05 15:25:00,294.1,294.33,294.1,294.3,3228.0,294.1,294.33,294.1,294.3,3228.0
2019-02-05 15:30:00,294.28,294.37,294.1,294.37,5305.0,294.28,294.37,294.1,294.37,5305.0
2019-02-05 15:35:00,294.29,294.29,293.58,293.58,7472.0,294.29,294.29,293.58,293.58,7472.0
2019-02-05 15:40:00,293.56,294.39,293.56,294.07,13528.0,293.56,294.39,293.56,294.07,13528.0
2019-02-05 15:45:00,294.0,294.24,293.84,293.88,5867.0,294.0,294.24,293.84,293.88,5867.0
2019-02-05 15:50:00,293.77,294.36,293.76,294.28,16998.0,293.77,294.36,293.76,294.28,16998.0
2019-02-05 15:55:00,294.19,294.4,293.71,293.87,45474.0,294.19,294.4,293.71,293.87,45474.0
2019-02-06 09:30:00,293.57,295.95,293.48,295.29,13672.0,293.57,295.95,293.48,295.29,13672.0
2019-02-06 09:35:00,295.29,295.75,291.99,292.14,11912.0,295.29,295.75,291.99,292.14,11912.0
2019-02-06 09:40:00,292.22,292.39,290.15,290.54,8468.0,292.22,292.39,290.15,290.54,8468.0
2019-02-06 09:45:00,290.18,291.49,290.18,291.45,2500.0,290.18,291.49,290.18,291.45,2500.0
2019-02-06 09:50:00,291.68,291.69,291.26,291.36,1200.0,291.68,291.69,291.26,291.36,1200.0
2019-02-06 09:55:00,291.49,291.71,290.16,290.42,7612.0,291.49,291.71,290.16,290.42,7612.0
2019-02-06 10:00:00,290.13,290.13,288.65,289.11,7817.0,290.13,290.13,288.65,289.11,7817.0
2019-02-06 10:05:00,289.22,289.22,288.48,288.91,4115.0,289.22,289.22,288.48,288.91,4115.0
2019-02-06 10:10:00,288.8,288.85,288.1,288.2,3427.0,288.8,288.85,288.1,288.2,3427.0
2019-02-06 10:15:00,288.25,288.7,288.05,288.29,4772.0,288.25,288.7,288.05,288.29,4772.0
2019-02-06 10:20:00,288.82,289.0,288.44,288.44,1850.0,288.82,289.0,288.44,288.44,1850.0
2019-02-06 10:25:00,288.38,289.63,288.31,289.63,4200.0,288.38,289.63,288.31,289.63,4200.0
2019-02-06 10:30:00,289.91,290.23,289.5,290.06,4197.0,289.91,290.23,289.5,290.06,4197.0
2019-02-06 10:35:00,290.15,290.21,289.81,289.99,5604.0,290.15,290.21,289.81,289.99,5604.0
2019-02-06 10:40:00,289.82,289.82,289.44,289.44,1200.0,289.82,289.82,289.44,289.44,1200.0
2019-02-06 10:45:00,289.11,289.17,288.67,288.67,1300.0,289.11,289.17,288.67,288.67,1300.0
2019-02-06 10:50:00,288.66,289.36,288.61,288.87,4200.0,288.66,289.36,288.61,288.87,4200.0
2019-02-06 10:55:00,289.02,289.17,288.63,288.65,7610.0,289.02,289.17,288.63,288.65,7610.0
2019-02-06 11:00:00,288.49,289.42,288.48,289.42,2550.0,288.49,289.42,288.48,289.42,2550.0
2019-02-06 11:05:00,289.44,289.94,289.43,289.8,3000.0,289.44,289.94,289.43,289.8,3000.0
2019-02-06 11:10:00,289.52,289.52,289.14,289.33,1500.0,289.52,289.52,289.14,289.33,1500.0
2019-02-06 11:15:00,289.41,289.92,289.41,289.92,1645.0,289.41,289.92,289.41,289.92,1645.0
2019-02-06 11:20:00,289.92,290.02,289.36,289.36,1500.0,289.92,290.02,289.36,289.36,1500.0
2019-02-06 11:25:00,288.67,289.22,288.64,289.07,1303.0,288.67,289.22,288.64,289.07,1303.0
2019-02-06 11:30:00,289.32,289.51,289.3,289.3,1020.0,289.32,289.51,289.3,289.3,1020.0
2019-02-06 11:35:00,289.11,289.11,289.11,289.11,300.0,289.11,289.11,289.11,289.11,300.0
2019-02-06 11:40:00,289.61,290.14,289.6,289.9,5206.0,289.61,290.14,289.6,289.9,5206.0
2019-02-06 11:45:00,290.03,290.46,289.94,289.94,4200.0,290.03,290.46,289.94,289.94,4200.0
2019-02-06 11:50:00,289.76,289.77,289.51,289.53,1980.0,289.76,289.77,289.51,289.53,1980.0
2019-02-06 11:55:00,289.79,290.16,289.48,289.97,6000.0,289.79,290.16,289.48,289.97,6000.0
2019-02-06 12:00:00,289.97,290.11,289.78,290.09,10200.0,289.97,290.11,289.78,290.09,10200.0
2019-02-06 12:05:00,289.97,290.69,289.32,290.69,4900.0,289.97,290.69,289.32,290.69,4900.0
2019-02-06 12:10:00,290.53,290.69,290.21,290.22,1400.0,290.53,290.69,290.21,290.22,1400.0
2019-02-06 12:15:00,290.32,290.32,290.06,290.07,800.0,290.32,290.32,290.06,290.07,800.0
2019-02-06 12:20:00,290.29,291.32,290.16,291.32,5500.0,290.29,291.32,290.16,291.32,5500.0
2019-02-06 12:25:00,291.31,291.73,290.8,290.95,6520.0,291.31,291.73,290.8,290.95,6520.0
2019-02-06 12:30:00,290.63,290.63,290.15,290.27,2000.0,290.63,290.63,290.15,290.27,2000.0
2019-02-06 12:35:00,290.37,290.64,290.37,290.64,900.0,290.37,290.64,290.37,290.64,900.0
2019-02-06 12:40:00,290.61,291.1,290.61,291.06,1704.0,290.61,291.1,290.61,291.06,1704.0
2019-02-06 12:45:00,291.06,291.44,291.0,291.38,2600.0,291.06,291.44,291.0,291.38,2600.0
2019-02-06 12:50:00,291.47,291.47,291.11,291.11,900.0,291.47,291.47,291.11,291.11,900.0
2019-02-06 12:55:00,291.11,291.11,291.11,291.11,0.0,291.11,291.11,291.11,291.11,0.0
2019-02-06 13:00:00,291.4,291.46,291.26,291.46,1731.0,291.4,291.46,291.26,291.46,1731.0
2019-02-06 13:05:00,291.5,291.5,291.01,291.17,2953.0,291.5,291.5,291.01,291.17,2953.0
2019-02-06 13:10:00,291.31,291.48,291.24,291.26,4084.0,291.31,291.48,291.24,291.26,4084.0
2019-02-06 13:15:00,291.25,291.25,291.13,291.13,600.0,291.25,291.25,291.13,291.13,600.0
2019-02-06 13:20:00,291.01,291.59,291.01,291.39,3785.0,291.01,291.59,291.01,291.39,3785.0
2019-02-06 13:25:00,291.43,291.48,291.25,291.37,2249.0,291.43,291.48,291.25,291.37,2249.0
2019-02-06 13:30:00,291.54,291.61,291.48,291.53,1500.0,291.54,291.61,291.48,291.53,1500.0
2019-02-06 13:35:00,291.86,292.26,291.86,292.17,3550.0,291.86,292.26,291.86,292.17,3550.0
2019-02-06 13:40:00,292.08,292.08,291.46,291.47,6050.0,292.08,292.08,291.46,291.47,6050.0
2019-02-06 13:45:00,291.62,291.66,291.57,291.66,1600.0,291.62,291.66,291.57,291.66,1600.0
2019-02-06 13:50:00,291.65,291.83,291.64,291.68,2820.0,291.65,291.83,291.64,291.68,2820.0
2019-02-06 13:55:00,291.78,292.02,291.66,292.02,1000.0,291.78,292.02,291.66,292.02,1000.0
2019-02-06 14:00:00,291.92,291.92,291.39,291.39,2100.0,291.92,291.92,291.39,291.39,2100.0
2019-02-06 14:05:00,291.43,291.59,291.31,291.5,1703.0,291.43,291.59,291.31,291.5,1703.0
2019-02-06 14:10:00,291.6,291.87,291.45,291.65,3000.0,291.6,291.87,291.45,291.65,3000.0
2019-02-06 14:15:00,291.75,291.77,291.44,291.74,2231.0,291.75,291.77,291.44,291.74,2231.0
2019-02-06 14:20:00,291.78,291.96,291.78,291.96,880.0,291.78,291.96,291.78,291.96,880.0
2019-02-06 14:25:00,292.19,292.41,292.1,292.1,3370.0,292.19,292.41,292.1,292.1,3370.0
2019-02-06 14:30:00,292.3,292.32,291.88,292.26,3040.0,292.3,292.32,291.88,292.26,3040.0
2019-02-06 14:35:00,292.27,292.28,292.03,292.05,3858.0,292.27,292.28,292.03,292.05,3858.0
2019-02-06 14:40:00,292.16,292.16,292.06,292.16,780.0,292.16,292.16,292.06,292.16,780.0
2019-02-06 14:45:00,292.36,292.56,292.24,292.41,4528.0,292.36,292.56,292.24,292.41,4528.0
2019-02-06 14:50:00,292.35,292.58,292.29,292.42,2868.0,292.35,292.58,292.29,292.42,2868.0
2019-02-06 14:55:00,292.42,292.6,292.31,292.53,2395.0,292.42,292.6,292.31,292.53,2395.0
2019-02-06 15:00:00,292.54,292.54,292.28,292.33,3383.0,292.54,292.54,292.28,292.33,3383.0
2019-02-06 15:05:00,292.29,292.36,292.05,292.09,2100.0,292.29,292.36,292.05,292.09,2100.0
2019-02-06 15:10:00,292.19,292.25,292.04,292.14,1400.0,292.19,292.25,292.04,292.14,1400.0
2019-02-06 15:15:00,292.11,292.14,292.0,292.05,1433.0,292.11,292.14,292.0,292.05,1433.0
2019-02-06 15:20:00,292.12,292.12,291.98,291.98,2100.0,292.12,292.12,291.98,291.98,2100.0
2019-02-06 15:25:00,291.94,292.23,291.9,292.23,7998.0,291.94,292.23,291.9,292.23,7998.0
2019-02-06 15:30:00,292.23,292.75,292.19,292.5,16119.0,292.23,292.75,292.19,292.5,16119.0
2019-02-06 15:35:00,292.54,292.92,292.46,292.88,4000.0,292.54,292.92,292.46,292.88,4000.0
2019-02-06 15:40:00,292.82,292.88,292.69,292.88,4462.0,292.82,292.88,292.69,292.88,4462.0
2019-02-06 15:45:00,292.84,293.12,292.68,292.78,6976.0,292.84,293.12,292.68,292.78,6976.0
2019-02-06 15:50:00,292.98,293.41,292.97,293.24,7285.0,292.98,293.41,292.97,293.24,7285.0
2019-02-06 15:55:00,293.07,293.52,292.83,293.45,41479.0,293.07,293.52,292.83,293.45,41479.0
2019-02-07 09:30:00,291.18,293.37,289.22,289.51,7375.0,291.18,293.37,289.22,289.51,7375.0
2019-02-07 09:35:00,290.37,290.38,288.09,288.4,2190.0,290.37,290.38,288.09,288.4,2190.0
2019-02-07 09:40:00,288.16,291.56,288.16,291.53,5050.0,288.16,291.56,288.16,291.53,5050.0
2019-02-07 09:45:00,290.67,292.35,290.53,290.57,2341.0,290.67,292.35,290.53,290.57,2341.0
2019-02-07 09:50:00,290.74,291.38,290.74,291.13,1400.0,290.74,291.38,290.74,291.13,1400.0
2019-02-07 09:55:00,290.9,292.25,290.9,292.24,1747.0,290.9,292.25,290.9,292.24,1747.0
2019-02-07 10:00:00,292.58,292.74,291.66,291.67,3697.0,292.58,292.74,291.66,291.67,3697.0
2019-02-07 10:05:00,292.18,292.93,292.18,292.57,3500.0,292.18,292.93,292.18,292.57,3500.0
2019-02-07 10:10:00,292.92,294.57,292.8,294.57,2500.0,292.92,294.57,292.8,294.57,2500.0
2019-02-07 10:15:00,294.16,294.16,292.45,292.45,11940.0,294.16,294.16,292.45,292.45,11940.0
2019-02-07 10:20:00,292.25,293.43,292.11,293.0,11610.0,292.25,293.43,292.11,293.0,11610.0
2019-02-07 10:25:00,293.03,293.79,293.0,293.67,5218.0,293.03,293.79,293.0,293.67,5218.0
2019-02-07 10:30:00,293.69,294.28,293.22,293.22,8514.0,293.69,294.28,293.22,293.22,8514.0
2019-02-07 10:35:00,293.48,294.05,293.0,294.05,10912.0,293.48,294.05,293.0,294.05,10912.0
2019-02-07 10:40:00,293.74,293.74,292.3,292.79,6218.0,293.74,293.74,292.3,292.79,6218.0
2019-02-07 10:45:00,292.89,292.89,291.68,291.79,1700.0,292.89,292.89,291.68,291.79,1700.0
2019-02-07 10:50:00,291.82,292.4,291.67,292.03,5080.0,291.82,292.4,291.67,292.03,5080.0
2019-02-07 10:55:00,292.03,292.03,291.46,291.67,4500.0,292.03,292.03,291.46,291.67,4500.0
2019-02-07 11:00:00,291.88,291.88,291.09,291.3,3313.0,291.88,291.88,291.09,291.3,3313.0
2019-02-07 11:05:00,291.07,291.28,290.78,291.02,2405.0,291.07,291.28,290.78,291.02,2405.0
2019-02-07 11:10:00,291.07,291.26,290.83,290.88,1150.0,291.07,291.26,290.83,290.88,1150.0
2019-02-07 11:15:00,291.05,291.31,290.99,291.07,1200.0,291.05,291.31,290.99,291.07,1200.0
2019-02-07 11:20:00,291.1,291.42,291.1,291.37,1450.0,291.1,291.42,291.1,291.37,1450.0
2019-02-07 11:25:00,291.36,291.44,290.74,291.02,2800.0,291.36,291.44,290.74,291.02,2800.0
2019-02-07 11:30:00,290.72,290.77,290.0,290.0,10970.0,290.72,290.77,290.0,290.0,10970.0
2019-02-07 11:35:00,290.0,290.16,289.55,290.16,3700.0,290.0,290.16,289.55,290.16,3700.0
2019-02-07 11:40:00,290.3,290.41,290.3,290.41,400.0,290.3,290.41,290.3,290.41,400.0
2019-02-07 11:45:00,290.84,291.02,290.36,290.36,4747.0,290.84,291.02,290.36,290.36,4747.0
2019-02-07 11:50:00,290.51,290.77,290.09,290.44,3812.0,290.51,290.77,290.09,290.44,3812.0
2019-02-07 11:55:00,290.5,290.83,290.5,290.67,1300.0,290.5,290.83,290.5,290.67,1300.0
2019-02-07 12:00:00,290.51,290.61,289.85,289.96,2578.0,290.51,290.61,289.85,289.96,2578.0
2019-02-07 12:05:00,289.78,290.09,289.58,289.63,3400.0,289.78,290.09,289.58,289.63,3400.0
2019-02-07 12:10:00,289.38,289.8,289.25,289.65,2636.0,289.38,289.8,289.25,289.65,2636.0
2019-02-07 12:15:00,289.6,289.84,289.46,289.7,2100.0,289.6,289.84,289.46,289.7,2100.0
2019-02-07 12:20:00,289.8,289.89,289.44,289.66,1900.0,289.8,289.89,289.44,289.66,1900.0
2019-02-07 12:25:00,289.81,289.97,288.98,289.11,4100.0,289.81,289.97,288.98,289.11,4100.0
2019-02-07 12:30:00,289.37,289.98,289.37,289.82,3850.0,289.37,289.98,289.37,289.82,3850.0
2019-02-07 12:35:00,289.82,289.98,289.54,289.69,2600.0,289.82,289.98,289.54,289.69,2600.0
2019-02-07 12:40:00,289.98,290.14,289.53,289.53,1700.0,289.98,290.14,289.53,289.53,1700.0
2019-02-07 12:45:00,289.74,289.78,289.47,289.6,1000.0,289.74,289.78,289.47,289.6,1000.0
2019-02-07 12:50:00,289.47,289.47,289.16,289.17,1074.0,289.47,289.47,289.16,289.17,1074.0
2019-02-07 12:55:00,289.12,289.26,288.98,289.26,1300.0,289.12,289.26,288.98,289.26,1300.0
2019-02-07 13:00:00,289.41,290.09,289.41,290.09,1100.0,289.41,290.09,289.41,290.09,1100.0
2019-02-07 13:05:00,290.09,290.48,289.95,290.23,4004.0,290.09,290.48,289.95,290.23,4004.0
2019-02-07 13:10:00,289.96,290.23,289.83,290.23,1199.0,289.96,290.23,289.83,290.23,1199.0
2019-02-07 13:15:00,290.24,290.24,289.8,290.0,1100.0,290.24,290.24,289.8,290.0,1100.0
2019-02-07 13:20:00,290.41,290.41,290.4,290.4,200.0,290.41,290.41,290.4,290.4,200.0
2019-02-07 13:25:00,290.64,290.64,290.44,290.44,1300.0,290.64,290.64,290.44,290.44,1300.0
2019-02-07 13:30:00,290.61,291.03,290.61,291.03,800.0,290.61,291.03,290.61,291.03,800.0
2019-02-07 13:35:00,291.1,291.3,291.03,291.3,1100.0,291.1,291.3,291.03,291.3,1100.0
2019-02-07 13:40:00,291.31,291.45,291.3,291.45,700.0,291.31,291.45,291.3,291.45,700.0
2019-02-07 13:45:00,291.38,291.78,291.22,291.22,4302.0,291.38,291.78,291.22,291.22,4302.0
2019-02-07 13:50:00,291.49,291.82,291.37,291.82,700.0,291.49,291.82,291.37,291.82,700.0
2019-02-07 13:55:00,291.73,291.73,291.17,291.32,3100.0,291.73,291.73,291.17,291.32,3100.0
2019-02-07 14:00:00,291.42,291.5,291.4,291.5,300.0,291.42,291.5,291.4,291.5,300.0
2019-02-07 14:05:00,291.3,291.3,291.24,291.29,400.0,291.3,291.3,291.24,291.29,400.0
2019-02-07 14:10:00,291.24,291.51,291.2,291.3,1300.0,291.24,291.51,291.2,291.3,1300.0
2019-02-07 14:15:00,291.28,291.28,290.6,290.6,6800.0,291.28,291.28,290.6,290.6,6800.0
2019-02-07 14:20:00,290.7,291.17,290.64,290.98,1604.0,290.7,291.17,290.64,290.98,1604.0
2019-02-07 14:25:00,290.84,291.46,290.75,291.44,1800.0,290.84,291.46,290.75,291.44,1800.0
2019-02-07 14:30:00,291.7,291.7,291.39,291.39,1200.0,291.7,291.7,291.39,291.39,1200.0
2019-02-07 14:35:00,291.72,291.9,291.65,291.78,600.0,291.72,291.9,291.65,291.78,600.0
2019-02-07 14:40:00,291.69,291.69,291.28,291.47,3900.0,291.69,291.69,291.28,291.47,3900.0
2019-02-07 14:45:00,291.36,291.43,291.22,291.4,1400.0,291.36,291.43,291.22,291.4,1400.0
2019-02-07 14:50:00,291.58,291.63,291.24,291.39,1700.0,291.58,291.63,291.24,291.39,1700.0
2019-02-07 14:55:00,291.59,291.59,291.4,291.56,1900.0,291.59,291.59,291.4,291.56,1900.0
2019-02-07 15:00:00,291.33,291.99,291.33,291.49,1847.0,291.33,291.99,291.33,291.49,1847.0
2019-02-07 15:05:00,291.32,291.32,291.03,291.26,1052.0,291.32,291.32,291.03,291.26,1052.0
2019-02-07 15:10:00,291.31,291.57,291.12,291.5,2204.0,291.31,291.57,291.12,291.5,2204.0
2019-02-07 15:15:00,291.47,291.86,291.47,291.66,1170.0,291.47,291.86,291.47,291.66,1170.0
2019-02-07 15:20:00,291.75,291.75,291.57,291.58,2000.0,291.75,291.75,291.57,291.58,2000.0
2019-02-07 15:25:00,291.56,291.87,291.52,291.87,1999.0,291.56,291.87,291.52,291.87,1999.0
2019-02-07 15:30:00,291.91,292.21,291.75,291.9,7975.0,291.91,292.21,291.75,291.9,7975.0
2019-02-07 15:35:00,291.91,292.81,291.8,292.81,5466.0,291.91,292.81,291.8,292.81,5466.0
2019-02-07 15:40:00,292.69,293.26,292.59,292.99,6699.0,292.69,293.26,292.59,292.99,6699.0
2019-02-07 15:45:00,293.07,293.37,293.05,293.2,6664.0,293.07,293.37,293.05,293.2,6664.0
2019-02-07 15:50:00,293.22,293.72,293.13,293.72,12344.0,293.22,293.72,293.13,293.72,12344.0
2019-02-07 15:55:00,293.61,293.76,293.36,293.74,30917.0,293.61,293.76,293.36,293.74,30917.0
2019-02-08 09:30:00,291.58,293.87,291.58,291.97,48397.0,291.58,293.87,291.58,291.97,48397.0
2019-02-08 09:35:00,291.27,293.64,291.16,292.11,7212.0,291.27,293.64,291.16,292.11,7212.0
2019-02-08 09:40:00,292.03,292.27,291.5,292.14,12421.0,292.03,292.27,291.5,292.14,12421.0
2019-02-08 09:45:00,291.75,291.75,290.25,290.97,6700.0,291.75,291.75,290.25,290.97,6700.0
2019-02-08 09:50:00,290.97,292.13,290.93,291.85,5592.0,290.97,292.13,290.93,291.85,5592.0
2019-02-08 09:55:00,291.1,292.15,290.54,292.0,18315.0,291.1,292.15,290.54,292.0,18315.0
2019-02-08 10:00:00,291.63,291.63,290.41,290.59,15428.0,291.63,291.63,290.41,290.59,15428.0
2019-02-08 10:05:00,290.43,290.75,289.76,289.76,13762.0,290.43,290.75,289.76,289.76,13762.0
2019-02-08 10:10:00,289.74,290.34,289.64,290.12,13150.0,289.74,290.34,289.64,290.12,13150.0
2019-02-08 10:15:00,290.62,290.89,289.97,290.89,15841.0,290.62,290.89,289.97,290.89,15841.0
2019-02-08 10:20:00,290.76,290.9,290.32,290.8,4422.0,290.76,290.9,290.32,290.8,4422.0
2019-02-08 10:25:00,290.31,291.63,290.21,291.63,1600.0,290.31,291.63,290.21,291.63,1600.0
2019-02-08 10:30:00,291.23,291.63,290.59,291.13,9918.0,291.23,291.63,290.59,291.13,9918.0
2019-02-08 10:35:00,290.87,291.43,290.64,290.75,2400.0,290.87,291.43,290.64,290.75,2400.0
2019-02-08 10:40:00,290.75,290.95,290.6,290.72,1290.0,290.75,290.95,290.6,290.72,1290.0
2019-02-08 10:45:00,290.59,290.63,289.94,289.95,1500.0,290.59,290.63,289.94,289.95,1500.0
2019-02-08 10:50:00,290.28,290.78,290.12,290.78,2700.0,290.28,290.78,290.12,290.78,2700.0
2019-02-08 10:55:00,290.67,290.88,290.59,290.65,1200.0,290.67,290.88,290.59,290.65,1200.0
2019-02-08 11:00:00,290.55,290.65,290.36,290.46,1100.0,290.55,290.65,290.36,290.46,1100.0
2019-02-08 11:05:00,290.61,290.78,290.43,290.66,4035.0,290.61,290.78,290.43,290.66,4035.0
2019-02-08 11:10:00,290.63,290.77,290.4,290.77,5395.0,290.63,290.77,290.4,290.77,5395.0
2019-02-08 11:15:00,290.77,291.14,290.71,290.84,7900.0,290.77,291.14,290.71,290.84,7900.0
2019-02-08 11:20:00,290.83,291.2,290.83,291.08,1700.0,290.83,291.2,290.83,291.08,1700.0
2019-02-08 11:25:00,290.97,291.27,290.86,291.13,3748.0,290.97,291.27,290.86,291.13,3748.0
2019-02-08 11:30:00,291.4,291.4,290.47,290.47,4300.0,291.4,291.4,290.47,290.47,4300.0
2019-02-08 11:35:00,290.47,290.75,290.3,290.41,1500.0,290.47,290.75,290.3,290.41,1500.0
2019-02-08 11:40:00,290.39,290.4,289.96,289.96,2900.0,290.39,290.4,289.96,289.96,2900.0
2019-02-08 11:45:00,289.88,289.88,289.28,289.45,3431.0,289.88,289.88,289.28,289.45,3431.0
2019-02-08 11:50:00,289.31,289.73,289.25,289.73,2951.0,289.31,289.73,289.25,289.73,2951.0
2019-02-08 11:55:00,290.0,290.0,289.57,289.57,5483.0,290.0,290.0,289.57,289.57,5483.0
2019-02-08 12:00:00,289.46,289.55,289.25,289.28,2600.0,289.46,289.55,289.25,289.28,2600.0
2019-02-08 12:05:00,289.41,290.65,289.35,290.38,7645.0,289.41,290.65,289.35,290.38,7645.0
2019-02-08 12:10:00,290.24,290.52,290.09,290.45,8504.0,290.24,290.52,290.09,290.45,8504.0
2019-02-08 12:15:00,290.55,290.91,290.42,290.66,10717.0,290.55,290.91,290.42,290.66,10717.0
2019-02-08 12:20:00,290.31,290.53,290.3,290.33,1000.0,290.31,290.53,290.3,290.33,1000.0
2019-02-08 12:25:00,290.42,290.52,290.32,290.52,1200.0,290.42,290.52,290.32,290.52,1200.0
2019-02-08 12:30:00,290.56,290.91,290.44,290.75,5578.0,290.56,290.91,290.44,290.75,5578.0
2019-02-08 12:35:00,290.67,290.82,290.37,290.79,4300.0,290.67,290.82,290.37,290.79,4300.0
2019-02-08 12:40:00,290.86,291.19,290.86,291.05,2169.0,290.86,291.19,290.86,291.05,2169.0
2019-02-08 12:45:00,291.0,291.14,291.0,291.13,300.0,291.0,291.14,291.0,291.13,300.0
2019-02-08 12:50:00,291.14,291.49,291.0,291.49,2000.0,291.14,291.49,291.0,291.49,2000.0
2019-02-08 12:55:00,291.51,291.59,291.27,291.4,1500.0,291.51,291.59,291.27,291.4,1500.0
2019-02-08 13:00:00,291.48,291.49,291.36,291.49,1425.0,291.48,291.49,291.36,291.49,1425.0
2019-02-08 13:05:00,291.5,291.69,291.41,291.66,4252.0,291.5,291.69,291.41,291.66,4252.0
2019-02-08 13:10:00,291.74,291.92,291.74,291.76,2218.0,291.74,291.92,291.74,291.76,2218.0
2019-02-08 13:15:00,291.99,292.12,291.78,291.89,1400.0,291.99,292.12,291.78,291.89,1400.0
2019-02-08 13:20:00,291.72,292.15,291.72,292.15,2150.0,291.72,292.15,291.72,292.15,2150.0
2019-02-08 13:25:00,291.88,292.08,291.87,292.08,1500.0,291.88,292.08,291.87,292.08,1500.0
2019-02-08 13:30:00,292.1,292.3,292.06,292.06,2300.0,292.1,292.3,292.06,292.06,2300.0
2019-02-08 13:35:00,292.19,292.82,292.19,292.82,3100.0,292.19,292.82,292.19,292.82,3100.0
2019-02-08 13:40:00,292.69,293.15,292.64,293.07,3079.0,292.69,293.15,292.64,293.07,3079.0
2019-02-08 13:45:00,293.08,293.28,292.89,293.28,3608.0,293.08,293.28,292.89,293.28,3608.0
2019-02-08 13:50:00,293.35,294.15,293.35,294.01,5202.0,293.35,294.15,293.35,294.01,5202.0
2019-02-08 13:55:00,294.01,294.66,293.82,294.66,4313.0,294.01,294.66,293.82,294.66,4313.0
2019-02-08 14:00:00,294.57,294.93,293.88,293.88,3798.0,294.57,294.93,293.88,293.88,3798.0
2019-02-08 14:05:00,293.77,293.84,292.98,293.7,6914.0,293.77,293.84,292.98,293.7,6914.0
2019-02-08 14:10:00,293.75,294.21,293.49,294.01,5100.0,293.75,294.21,293.49,294.01,5100.0
2019-02-08 14:15:00,293.94,294.45,293.86,294.45,3200.0,293.94,294.45,293.86,294.45,3200.0
2019-02-08 14:20:00,294.45,294.88,294.11,294.11,4500.0,294.45,294.88,294.11,294.11,4500.0
2019-02-08 14:25:00,294.28,294.29,293.9,294.24,3344.0,294.28,294.29,293.9,294.24,3344.0
2019-02-08 14:30:00,294.37,294.82,294.23,294.8,6500.0,294.37,294.82,294.23,294.8,6500.0
2019-02-08 14:35:00,294.83,295.0,294.62,294.85,10513.0,294.83,295.0,294.62,294.85,10513.0
2019-02-08 14:40:00,294.9,295.5,294.66,294.88,9561.0,294.9,295.5,294.66,294.88,9561.0
2019-02-08 14:45:00,294.81,295.09,294.63,294.69,7813.0,294.81,295.09,294.63,294.69,7813.0
2019-02-08 14:50:00,294.63,295.03,294.4,294.9,6220.0,294.63,295.03,294.4,294.9,6220.0
2019-02-08 14:55:00,294.87,295.08,294.8,294.99,3600.0,294.87,295.08,294.8,294.99,3600.0
2019-02-08 15:00:00,294.94,294.96,294.71,294.89,5225.0,294.94,294.96,294.71,294.89,5225.0
2019-02-08 15:05:00,294.95,295.18,294.75,294.83,5146.0,294.95,295.18,294.75,294.83,5146.0
2019-02-08 15:10:00,294.84,295.21,294.83,295.21,4300.0,294.84,295.21,294.83,295.21,4300.0
2019-02-08 15:15:00,295.26,295.62,295.21,295.53,8800.0,295.26,295.62,295.21,295.53,8800.0
2019-02-08 15:20:00,295.61,295.72,295.32,295.61,6400.0,295.61,295.72,295.32,295.61,6400.0
2019-02-08 15:25:00,295.51,295.87,295.5,295.77,11100.0,295.51,295.87,295.5,295.77,11100.0
2019-02-08 15:30:00,295.9,296.19,295.77,296.0,12500.0,295.9,296.19,295.77,296.0,12500.0
2019-02-08 15:35:00,296.02,296.48,295.85,296.21,11023.0,296.02,296.48,295.85,296.21,11023.0
2019-02-08 15:40:00,296.17,296.44,296.0,296.0,10700.0,296.17,296.44,296.0,296.0,10700.0
2019-02-08 15:45:00,295.98,296.07,295.63,295.66,11785.0,295.98,296.07,295.63,295.66,11785.0
2019-02-08 15:50:00,295.68,296.16,295.68,296.0,18885.0,295.68,296.16,295.68,296.0,18885.0
2019-02-08 15:55:00,295.96,296.13,295.36,296.13,59018.0,295.96,296.13,295.36,296.13,59018.0
2019-02-11 09:30:00,296.25,298.39,296.25,297.57,17470.0,296.25,298.39,296.25,297.57,17470.0
2019-02-11 09:35:00,297.96,298.94,297.51,297.82,6650.0,297.96,298.94,297.51,297.82,6650.0
2019-02-11 09:40:00,297.81,299.49,297.52,298.69,8616.0,297.81,299.49,297.52,298.69,8616.0
2019-02-11 09:45:00,298.69,299.2,298.61,299.11,4225.0,298.69,299.2,298.61,299.11,4225.0
2019-02-11 09:50:00,299.08,299.49,298.19,299.49,4716.0,299.08,299.49,298.19,299.49,4716.0
2019-02-11 09:55:00,299.44,299.44,298.61,299.13,4081.0,299.44,299.44,298.61,299.13,4081.0
2019-02-11 10:00:00,299.46,299.62,299.14,299.41,5505.0,299.46,299.62,299.14,299.41,5505.0
2019-02-11 10:05:00,299.58,299.82,298.36,298.71,8965.0,299.58,299.82,298.36,298.71,8965.0
2019-02-11 10:10:00,298.55,299.87,298.5,299.81,7635.0,298.55,299.87,298.5,299.81,7635.0
2019-02-11 10:15:00,299.84,301.73,299.67,300.64,19218.0,299.84,301.73,299.67,300.64,19218.0
2019-02-11 10:20:00,300.85,301.34,299.86,299.99,6350.0,300.85,301.34,299.86,299.99,6350.0
2019-02-11 10:25:00,300.0,301.5,299.73,301.43,6762.0,300.0,301.5,299.73,301.43,6762.0
2019-02-11 10:30:00,301.56,302.33,301.38,301.68,68239.0,301.56,302.33,301.38,301.68,68239.0
2019-02-11 10:35:00,301.61,301.72,299.69,299.76,8209.0,301.61,301.72,299.69,299.76,8209.0
2019-02-11 10:40:00,299.89,300.51,299.8,299.89,3225.0,299.89,300.51,299.8,299.89,3225.0
2019-02-11 10:45:00,300.16,301.08,300.03,300.38,14425.0,300.16,301.08,300.03,300.38,14425.0
2019-02-11 10:50:00,300.31,300.69,299.55,299.75,5040.0,300.31,300.69,299.55,299.75,5040.0
2019-02-11 10:55:00,299.62,300.37,299.42,300.31,8925.0,299.62,300.37,299.42,300.31,8925.0
2019-02-11 11:00:00,300.31,300.57,300.04,300.19,9077.0,300.31,300.57,300.04,300.19,9077.0
2019-02-11 11:05:00,300.14,300.51,299.04,299.04,6778.0,300.14,300.51,299.04,299.04,6778.0
2019-02-11 11:10:00,298.75,299.02,298.49,299.01,2400.0,298.75,299.02,298.49,299.01,2400.0
2019-02-11 11:15:00,298.94,299.07,298.09,298.51,2850.0,298.94,299.07,298.09,298.51,2850.0
2019-02-11 11:20:00,298.55,298.95,298.54,298.67,2784.0,298.55,298.95,298.54,298.67,2784.0
2019-02-11 11:25:00,299.0,299.0,297.57,297.76,3350.0,299.0,299.0,297.57,297.76,3350.0
2019-02-11 11:30:00,297.63,298.28,297.63,298.23,3296.0,297.63,298.28,297.63,298.23,3296.0
2019-02-11 11:35:00,298.23,298.37,297.64,298.14,5589.0,298.23,298.37,297.64,298.14,5589.0
2019-02-11 11:40:00,298.15,298.31,297.21,297.7,6500.0,298.15,298.31,297.21,297.7,6500.0
2019-02-11 11:45:00,297.81,297.81,296.9,297.4,3114.0,297.81,297.81,296.9,297.4,3114.0
2019-02-11 11:50:00,297.63,297.77,297.4,297.72,3807.0,297.63,297.77,297.4,297.72,3807.0
2019-02-11 11:55:00,297.63,298.01,297.38,297.94,1900.0,297.63,298.01,297.38,297.94,1900.0
2019-02-11 12:00:00,297.94,298.51,297.88,298.32,8099.0,297.94,298.51,297.88,298.32,8099.0
2019-02-11 12:05:00,298.49,299.0,298.47,298.72,4462.0,298.49,299.0,298.47,298.72,4462.0
2019-02-11 12:10:00,298.69,299.03,298.67,298.87,1300.0,298.69,299.03,298.67,298.87,1300.0
2019-02-11 12:15:00,298.95,298.95,298.7,298.87,3100.0,298.95,298.95,298.7,298.87,3100.0
2019-02-11 12:20:00,298.6,299.32,298.57,299.31,4550.0,298.6,299.32,298.57,299.31,4550.0
2019-02-11 12:25:00,299.27,299.3,298.9,299.06,4244.0,299.27,299.3,298.9,299.06,4244.0
2019-02-11 12:30:00,299.25,299.5,298.89,299.5,2812.0,299.25,299.5,298.89,299.5,2812.0
2019-02-11 12:35:00,299.45,299.66,299.16,299.54,2650.0,299.45,299.66,299.16,299.54,2650.0
2019-02-11 12:40:00,299.52,299.53,299.15,299.35,3975.0,299.52,299.53,299.15,299.35,3975.0
2019-02-11 12:45:00,299.38,299.68,299.38,299.4,2450.0,299.38,299.68,299.38,299.4,2450.0
2019-02-11 12:50:00,299.26,299.32,298.87,299.13,3000.0,299.26,299.32,298.87,299.13,3000.0
2019-02-11 12:55:00,299.13,299.42,299.08,299.42,1000.0,299.13,299.42,299.08,299.42,1000.0
2019-02-11 13:00:00,299.29,299.33,299.0,299.0,2046.0,299.29,299.33,299.0,299.0,2046.0
2019-02-11 13:05:00,298.96,299.45,298.81,299.14,3683.0,298.96,299.45,298.81,299.14,3683.0
2019-02-11 13:10:00,298.88,298.93,298.71,298.88,1879.0,298.88,298.93,298.71,298.88,1879.0
2019-02-11 13:15:00,299.0,299.03,298.55,298.67,2972.0,299.0,299.03,298.55,298.67,2972.0
2019-02-11 13:20:00,298.52,298.78,298.44,298.54,6300.0,298.52,298.78,298.44,298.54,6300.0
2019-02-11 13:25:00,298.44,298.49,298.1,298.11,1400.0,298.44,298.49,298.1,298.11,1400.0
2019-02-11 13:30:00,298.02,298.26,297.95,298.18,1400.0,298.02,298.26,297.95,298.18,1400.0
2019-02-11 13:35:00,298.06,298.34,297.52,297.52,2500.0,298.06,298.34,297.52,297.52,2500.0
2019-02-11 13:40:00,297.66,297.66,297.3,297.3,1100.0,297.66,297.66,297.3,297.3,1100.0
2019-02-11 13:45:00,297.18,297.57,297.18,297.57,2800.0,297.18,297.57,297.18,297.57,2800.0
2019-02-11 13:50:00,297.61,297.74,297.59,297.73,1000.0,297.61,297.74,297.59,297.73,1000.0
2019-02-11 13:55:00,297.51,297.74,297.45,297.74,2207.0,297.51,297.74,297.45,297.74,2207.0
2019-02-11 14:00:00,297.67,297.71,297.46,297.71,1936.0,297.67,297.71,297.46,297.71,1936.0
2019-02-11 14:05:00,297.64,298.17,297.64,298.13,4925.0,297.64,298.17,297.64,298.13,4925.0
2019-02-11 14:10:00,298.13,298.42,298.02,298.28,2100.0,298.13,298.42,298.02,298.28,2100.0
2019-02-11 14:15:00,298.28,298.4,298.26,298.31,1300.0,298.28,298.4,298.26,298.31,1300.0
2019-02-11 14:20:00,298.1,299.09,297.89,298.39,11800.0,298.1,299.09,297.89,298.39,11800.0
2019-02-11 14:25:00,298.53,298.72,298.53,298.72,2000.0,298.53,298.72,298.53,298.72,2000.0
2019-02-11 14:30:00,298.73,298.74,297.97,298.07,6800.0,298.73,298.74,297.97,298.07,6800.0
2019-02-11 14:35:00,298.06,298.06,297.9,297.9,1300.0,298.06,298.06,297.9,297.9,1300.0
2019-02-11 14:40:00,298.13,298.44,298.13,298.18,1400.0,298.13,298.44,298.13,298.18,1400.0
2019-02-11 14:45:00,298.11,298.11,297.66,297.67,1900.0,298.11,298.11,297.66,297.67,1900.0
2019-02-11 14:50:00,297.53,297.7,296.65,296.65,7559.0,297.53,297.7,296.65,296.65,7559.0
2019-02-11 14:55:00,296.78,297.5,296.77,296.94,9734.0,296.78,297.5,296.77,296.94,9734.0
2019-02-11 15:00:00,296.97,297.28,296.95,296.95,5501.0,296.97,297.28,296.95,296.95,5501.0
2019-02-11 15:05:00,296.99,297.06,296.74,296.76,4450.0,296.99,297.06,296.74,296.76,4450.0
2019-02-11 15:10:00,296.82,297.26,296.79,297.03,4100.0,296.82,297.26,296.79,297.03,4100.0
2019-02-11 15:15:00,297.19,298.1,297.04,297.42,3900.0,297.19,298.1,297.04,297.42,3900.0
2019-02-11 15:20:00,297.43,297.77,297.43,297.77,1600.0,297.43,297.77,297.43,297.77,1600.0
2019-02-11 15:25:00,297.76,298.15,297.76,298.06,20100.0,297.76,298.15,297.76,298.06,20100.0
2019-02-11 15:30:00,298.13,298.13,297.63,297.77,5060.0,298.13,298.13,297.63,297.77,5060.0
2019-02-11 15:35:00,297.87,297.9,297.56,297.74,4673.0,297.87,297.9,297.56,297.74,4673.0
2019-02-11 15:40:00,297.62,298.13,297.45,297.59,10300.0,297.62,298.13,297.45,297.59,10300.0
2019-02-11 15:45:00,297.63,298.17,297.62,298.1,8823.0,297.63,298.17,297.62,298.1,8823.0
2019-02-11 15:50:00,298.13,298.56,298.09,298.35,9400.0,298.13,298.56,298.09,298.35,9400.0
2019-02-11 15:55:00,298.3,298.51,298.02,298.2,25888.0,298.3,298.51,298.02,298.2,25888.0
2019-02-12 09:30:00,301.23,304.0,301.23,304.0,17678.0,301.23,304.0,301.23,304.0,17678.0
2019-02-12 09:35:00,303.99,305.0,302.09,302.1,7884.0,303.99,305.0,302.09,302.1,7884.0
2019-02-12 09:40:00,301.79,302.79,301.4,301.76,6870.0,301.79,302.79,301.4,301.76,6870.0
2019-02-12 09:45:00,302.29,303.14,301.76,302.25,5131.0,302.29,303.14,301.76,302.25,5131.0
2019-02-12 09:50:00,302.13,302.38,301.11,301.86,5803.0,302.13,302.38,301.11,301.86,5803.0
2019-02-12 09:55:00,301.88,303.48,301.66,303.06,11700.0,301.88,303.48,301.66,303.06,11700.0
2019-02-12 10:00:00,303.13,303.98,303.06,303.21,4096.0,303.13,303.98,303.06,303.21,4096.0
2019-02-12 10:05:00,303.43,303.46,302.42,302.79,3510.0,303.43,303.46,302.42,302.79,3510.0
2019-02-12 10:10:00,302.42,302.6,301.53,301.53,4651.0,302.42,302.6,301.53,301.53,4651.0
2019-02-12 10:15:00,301.68,301.83,300.73,301.38,11981.0,301.68,301.83,300.73,301.38,11981.0
2019-02-12 10:20:00,301.36,301.84,301.31,301.84,13363.0,301.36,301.84,301.31,301.84,13363.0
2019-02-12 10:25:00,301.9,302.12,301.79,302.12,3326.0,301.9,302.12,301.79,302.12,3326.0
2019-02-12 10:30:00,301.99,302.11,301.57,301.85,5614.0,301.99,302.11,301.57,301.85,5614.0
2019-02-12 10:35:00,301.94,302.54,301.71,302.19,3800.0,301.94,302.54,301.71,302.19,3800.0
2019-02-12 10:40:00,302.01,302.59,301.73,302.53,3631.0,302.01,302.59,301.73,302.53,3631.0
2019-02-12 10:45:00,302.33,302.59,302.29,302.29,632.0,302.33,302.59,302.29,302.29,632.0
2019-02-12 10:50:00,302.54,302.96,302.34,302.96,7410.0,302.54,302.96,302.34,302.96,7410.0
2019-02-12 10:55:00,302.78,303.28,302.69,303.28,3100.0,302.78,303.28,302.69,303.28,3100.0
2019-02-12 11:00:00,303.33,303.8,303.17,303.79,2400.0,303.33,303.8,303.17,303.79,2400.0
2019-02-12 11:05:00,303.64,304.15,303.63,304.15,6268.0,303.64,304.15,303.63,304.15,6268.0
2019-02-12 11:10:00,304.0,304.36,303.99,304.25,1200.0,304.0,304.36,303.99,304.25,1200.0
2019-02-12 11:15:00,304.14,304.18,303.84,304.12,6498.0,304.14,304.18,303.84,304.12,6498.0
2019-02-12 11:20:00,304.07,304.11,303.69,303.69,1900.0,304.07,304.11,303.69,303.69,1900.0
2019-02-12 11:25:00,303.7,304.16,303.39,303.39,4241.0,303.7,304.16,303.39,303.39,4241.0
2019-02-12 11:30:00,303.39,303.39,302.9,303.08,2134.0,303.39,303.39,302.9,303.08,2134.0
2019-02-12 11:35:00,302.99,303.12,302.62,302.62,1811.0,302.99,303.12,302.62,302.62,1811.0
2019-02-12 11:40:00,302.87,303.04,302.64,302.64,3664.0,302.87,303.04,302.64,302.64,3664.0
2019-02-12 11:45:00,302.69,302.69,302.22,302.61,3700.0,302.69,302.69,302.22,302.61,3700.0
2019-02-12 11:50:00,302.56,303.04,302.56,303.02,1900.0,302.56,303.04,302.56,303.02,1900.0
2019-02-12 11:55:00,303.02,303.37,302.82,303.31,5300.0,303.02,303.37,302.82,303.31,5300.0
2019-02-12 12:00:00,303.4,303.66,303.3,303.66,3800.0,303.4,303.66,303.3,303.66,3800.0
2019-02-12 12:05:00,303.55,303.9,303.45,303.9,4000.0,303.55,303.9,303.45,303.9,4000.0
2019-02-12 12:10:00,303.82,303.98,303.67,303.67,5813.0,303.82,303.98,303.67,303.67,5813.0
2019-02-12 12:15:00,303.74,303.75,302.66,302.91,3300.0,303.74,303.75,302.66,302.91,3300.0
2019-02-12 12:20:00,303.0,303.0,302.58,302.81,2100.0,303.0,303.0,302.58,302.81,2100.0
2019-02-12 12:25:00,302.86,302.97,302.13,302.13,2200.0,302.86,302.97,302.13,302.13,2200.0
2019-02-12 12:30:00,302.36,302.75,302.36,302.62,1900.0,302.36,302.75,302.36,302.62,1900.0
2019-02-12 12:35:00,302.71,302.91,302.63,302.8,1700.0,302.71,302.91,302.63,302.8,1700.0
2019-02-12 12:40:00,302.81,302.98,302.79,302.88,1700.0,302.81,302.98,302.79,302.88,1700.0
2019-02-12 12:45:00,302.77,302.77,302.12,302.12,3852.0,302.77,302.77,302.12,302.12,3852.0
2019-02-12 12:50:00,302.26,302.43,302.08,302.43,4526.0,302.26,302.43,302.08,302.43,4526.0
2019-02-12 12:55:00,302.5,302.56,302.34,302.48,1812.0,302.5,302.56,302.34,302.48,1812.0
2019-02-12 13:00:00,302.48,302.61,302.12,302.25,4400.0,302.48,302.61,302.12,302.25,4400.0
2019-02-12 13:05:00,302.37,302.37,302.09,302.23,2404.0,302.37,302.37,302.09,302.23,2404.0
2019-02-12 13:10:00,302.35,302.58,302.19,302.19,1000.0,302.35,302.58,302.19,302.19,1000.0
2019-02-12 13:15:00,302.28,302.67,302.19,302.48,2200.0,302.28,302.67,302.19,302.48,2200.0
2019-02-12 13:20:00,302.55,302.7,302.54,302.66,800.0,302.55,302.7,302.54,302.66,800.0
2019-02-12 13:25:00,302.72,302.72,302.24,302.44,4929.0,302.72,302.72,302.24,302.44,4929.0
2019-02-12 13:30:00,302.46,302.66,302.2,302.2,5154.0,302.46,302.66,302.2,302.2,5154.0
2019-02-12 13:35:00,302.23,302.57,302.13,302.51,1700.0,302.23,302.57,302.13,302.51,1700.0
2019-02-12 13:40:00,302.55,302.55,302.35,302.38,1350.0,302.55,302.55,302.35,302.38,1350.0
2019-02-12 13:45:00,302.35,302.74,302.35,302.74,1669.0,302.35,302.74,302.35,302.74,1669.0
2019-02-12 13:50:00,302.74,303.12,302.69,303.07,7490.0,302.74,303.12,302.69,303.07,7490.0
2019-02-12 13:55:00,302.97,303.11,302.87,303.02,4065.0,302.97,303.11,302.87,303.02,4065.0
2019-02-12 14:00:00,302.78,302.81,302.65,302.81,1700.0,302.78,302.81,302.65,302.81,1700.0
2019-02-12 14:05:00,302.71,302.71,302.11,302.11,4531.0,302.71,302.71,302.11,302.11,4531.0
2019-02-12 14:10:00,302.03,302.35,301.93,302.34,6777.0,302.03,302.35,301.93,302.34,6777.0
2019-02-12 14:15:00,302.4,302.79,302.4,302.52,2200.0,302.4,302.79,302.4,302.52,2200.0
2019-02-12 14:20:00,302.58,302.76,302.11,302.38,5504.0,302.58,302.76,302.11,302.38,5504.0
2019-02-12 14:25:00,302.15,303.12,301.91,302.34,8219.0,302.15,303.12,301.91,302.34,8219.0
2019-02-12 14:30:00,302.54,302.67,302.4,302.48,2309.0,302.54,302.67,302.4,302.48,2309.0
2019-02-12 14:35:00,302.55,303.35,302.46,303.01,11094.0,302.55,303.35,302.46,303.01,11094.0
2019-02-12 14:40:00,303.05,303.06,302.86,303.0,1800.0,303.05,303.06,302.86,303.0,1800.0
2019-02-12 14:45:00,302.93,302.93,302.58,302.65,5351.0,302.93,302.93,302.58,302.65,5351.0
2019-02-12 14:50:00,302.59,302.6,302.27,302.49,3139.0,302.59,302.6,302.27,302.49,3139.0
2019-02-12 14:55:00,302.5,302.51,302.02,302.12,1900.0,302.5,302.51,302.02,302.12,1900.0
2019-02-12 15:00:00,302.26,302.27,302.11,302.11,500.0,302.26,302.27,302.11,302.11,500.0
2019-02-12 15:05:00,302.04,302.59,302.04,302.29,3800.0,302.04,302.59,302.04,302.29,3800.0
2019-02-12 15:10:00,302.33,302.71,302.3,302.67,3204.0,302.33,302.71,302.3,302.67,3204.0
2019-02-12 15:15:00,302.8,302.84,302.68,302.77,1800.0,302.8,302.84,302.68,302.77,1800.0
2019-02-12 15:20:00,302.65,302.92,302.65,302.83,2902.0,302.65,302.92,302.65,302.83,2902.0
2019-02-12 15:25:00,302.8,302.84,302.4,302.4,4700.0,302.8,302.84,302.4,302.4,4700.0
2019-02-12 15:30:00,302.36,302.37,302.08,302.09,1900.0,302.36,302.37,302.08,302.09,1900.0
2019-02-12 15:35:00,302.11,302.42,302.03,302.42,3912.0,302.11,302.42,302.03,302.42,3912.0
2019-02-12 15:40:00,302.51,302.63,302.31,302.35,5999.0,302.51,302.63,302.31,302.35,5999.0
2019-02-12 15:45:00,302.37,302.38,301.86,302.2,7865.0,302.37,302.38,301.86,302.2,7865.0
2019-02-12 15:50:00,302.1,302.54,302.1,302.46,4000.0,302.1,302.54,302.1,302.46,4000.0
2019-02-12 15:55:00,302.53,302.78,302.41,302.46,17409.0,302.53,302.78,302.41,302.46,17409.0
2019-02-13 09:30:00,304.16,304.16,302.93,302.93,9260.0,304.16,304.16,302.93,302.93,9260.0
2019-02-13 09:35:00,303.19,303.51,302.77,302.96,5400.0,303.19,303.51,302.77,302.96,5400.0
2019-02-13 09:40:00,302.9,303.17,302.23,302.28,4746.0,302.9,303.17,302.23,302.28,4746.0
2019-02-13 09:45:00,302.4,302.98,302.14,302.4,6328.0,302.4,302.98,302.14,302.4,6328.0
2019-02-13 09:50:00,302.4,302.64,300.76,301.75,8035.0,302.4,302.64,300.76,301.75,8035.0
2019-02-13 09:55:00,301.74,301.75,300.5,300.61,19982.0,301.74,301.75,300.5,300.61,19982.0
2019-02-13 10:00:00,300.99,301.56,299.72,300.3,38587.0,300.99,301.56,299.72,300.3,38587.0
2019-02-13 10:05:00,300.56,301.24,300.27,301.05,13685.0,300.56,301.24,300.27,301.05,13685.0
2019-02-13 10:10:00,301.05,301.99,301.05,301.83,7146.0,301.05,301.99,301.05,301.83,7146.0
2019-02-13 10:15:00,301.8,301.81,301.4,301.69,4122.0,301.8,301.81,301.4,301.69,4122.0
2019-02-13 10:20:00,301.7,302.5,301.7,302.5,1700.0,301.7,302.5,301.7,302.5,1700.0
2019-02-13 10:25:00,302.48,302.73,302.08,302.47,11803.0,302.48,302.73,302.08,302.47,11803.0
2019-02-13 10:30:00,302.62,303.21,302.16,302.16,5000.0,302.62,303.21,302.16,302.16,5000.0
2019-02-13 10:35:00,302.38,303.82,302.37,303.73,7600.0,302.38,303.82,302.37,303.73,7600.0
2019-02-13 10:40:00,303.65,303.65,303.04,303.41,3247.0,303.65,303.65,303.04,303.41,3247.0
2019-02-13 10:45:00,303.47,304.08,303.38,303.38,7432.0,303.47,304.08,303.38,303.38,7432.0
2019-02-13 10:50:00,303.4,303.59,302.77,302.78,10224.0,303.4,303.59,302.77,302.78,10224.0
2019-02-13 10:55:00,302.99,303.16,302.89,302.89,600.0,302.99,303.16,302.89,302.89,600.0
2019-02-13 11:00:00,303.16,303.8,303.15,303.57,9997.0,303.16,303.8,303.15,303.57,9997.0
2019-02-13 11:05:00,303.63,303.96,303.47,303.48,7971.0,303.63,303.96,303.47,303.48,7971.0
2019-02-13 11:10:00,303.44,303.44,303.23,303.43,600.0,303.44,303.44,303.23,303.43,600.0
2019-02-13 11:15:00,303.31,303.9,303.31,303.87,1200.0,303.31,303.9,303.31,303.87,1200.0
2019-02-13 11:20:00,303.89,303.92,303.43,303.43,2005.0,303.89,303.92,303.43,303.43,2005.0
2019-02-13 11:25:00,303.65,304.09,303.49,303.49,4000.0,303.65,304.09,303.49,303.49,4000.0
2019-02-13 11:30:00,303.4,303.4,302.52,302.87,2807.0,303.4,303.4,302.52,302.87,2807.0
2019-02-13 11:35:00,302.87,302.95,302.8,302.82,1300.0,302.87,302.95,302.8,302.82,1300.0
2019-02-13 11:40:00,302.71,302.71,302.14,302.44,14488.0,302.71,302.71,302.14,302.44,14488.0
2019-02-13 11:45:00,302.49,302.67,302.35,302.36,3285.0,302.49,302.67,302.35,302.36,3285.0
2019-02-13 11:50:00,302.45,302.45,302.02,302.02,2193.0,302.45,302.45,302.02,302.02,2193.0
2019-02-13 11:55:00,302.27,302.52,302.11,302.51,1598.0,302.27,302.52,302.11,302.51,1598.0
2019-02-13 12:00:00,302.26,302.26,301.82,302.03,4061.0,302.26,302.26,301.82,302.03,4061.0
2019-02-13 12:05:00,302.17,302.18,301.72,301.72,1800.0,302.17,302.18,301.72,301.72,1800.0
2019-02-13 12:10:00,301.91,302.35,301.82,302.35,1600.0,301.91,302.35,301.82,302.35,1600.0
2019-02-13 12:15:00,302.32,302.47,301.85,301.85,2635.0,302.32,302.47,301.85,301.85,2635.0
2019-02-13 12:20:00,302.05,302.12,301.87,302.03,2200.0,302.05,302.12,301.87,302.03,2200.0
2019-02-13 12:25:00,302.03,302.67,302.01,302.67,1815.0,302.03,302.67,302.01,302.67,1815.0
2019-02-13 12:30:00,302.38,302.38,302.06,302.23,1700.0,302.38,302.38,302.06,302.23,1700.0
2019-02-13 12:35:00,301.87,302.11,301.87,302.08,909.0,301.87,302.11,301.87,302.08,909.0
2019-02-13 12:40:00,302.0,303.22,302.0,303.13,10625.0,302.0,303.22,302.0,303.13,10625.0
2019-02-13 12:45:00,302.96,302.96,301.9,301.93,14613.0,302.96,302.96,301.9,301.93,14613.0
2019-02-13 12:50:00,301.89,301.97,301.67,301.92,5507.0,301.89,301.97,301.67,301.92,5507.0
2019-02-13 12:55:00,302.06,302.06,301.74,301.9,1675.0,302.06,302.06,301.74,301.9,1675.0
2019-02-13 13:00:00,302.11,302.18,301.71,301.72,5600.0,302.11,302.18,301.71,301.72,5600.0
2019-02-13 13:05:00,301.81,302.27,301.77,301.95,4125.0,301.81,302.27,301.77,301.95,4125.0
2019-02-13 13:10:00,302.04,302.04,301.45,301.75,4325.0,302.04,302.04,301.45,301.75,4325.0
2019-02-13 13:15:00,301.77,301.94,301.62,301.94,2886.0,301.77,301.94,301.62,301.94,2886.0
2019-02-13 13:20:00,301.9,302.1,301.9,302.1,1170.0,301.9,302.1,301.9,302.1,1170.0
2019-02-13 13:25:00,302.15,302.84,301.98,302.75,9461.0,302.15,302.84,301.98,302.75,9461.0
2019-02-13 13:30:00,302.68,302.69,302.15,302.32,2997.0,302.68,302.69,302.15,302.32,2997.0
2019-02-13 13:35:00,302.32,302.66,302.16,302.58,982.0,302.32,302.66,302.16,302.58,982.0
2019-02-13 13:40:00,302.71,302.76,302.54,302.57,3635.0,302.71,302.76,302.54,302.57,3635.0
2019-02-13 13:45:00,302.51,303.02,302.51,302.99,4530.0,302.51,303.02,302.51,302.99,4530.0
2019-02-13 13:50:00,302.9,303.07,302.57,302.59,3715.0,302.9,303.07,302.57,302.59,3715.0
2019-02-13 13:55:00,302.55,303.04,302.55,302.8,3835.0,302.55,303.04,302.55,302.8,3835.0
2019-02-13 14:00:00,302.89,303.18,302.89,303.18,2800.0,302.89,303.18,302.89,303.18,2800.0
2019-02-13 14:05:00,303.16,303.22,302.67,302.89,11391.0,303.16,303.22,302.67,302.89,11391.0
2019-02-13 14:10:00,303.0,303.01,302.66,302.91,8439.0,303.0,303.01,302.66,302.91,8439.0
2019-02-13 14:15:00,302.9,303.26,302.73,303.0,4955.0,302.9,303.26,302.73,303.0,4955.0
2019-02-13 14:20:00,303.04,303.24,302.89,303.18,670.0,303.04,303.24,302.89,303.18,670.0
2019-02-13 14:25:00,303.29,303.47,303.29,303.47,400.0,303.29,303.47,303.29,303.47,400.0
2019-02-13 14:30:00,303.6,303.66,303.4,303.41,1600.0,303.6,303.66,303.4,303.41,1600.0
2019-02-13 14:35:00,303.45,303.7,303.33,303.55,1715.0,303.45,303.7,303.33,303.55,1715.0
2019-02-13 14:40:00,303.69,304.2,303.6,304.2,2270.0,303.69,304.2,303.6,304.2,2270.0
2019-02-13 14:45:00,304.18,304.4,304.05,304.25,5500.0,304.18,304.4,304.05,304.25,5500.0
2019-02-13 14:50:00,304.25,304.44,303.94,303.99,4200.0,304.25,304.44,303.94,303.99,4200.0
2019-02-13 14:55:00,304.05,304.16,303.75,303.95,3483.0,304.05,304.16,303.75,303.95,3483.0
2019-02-13 15:00:00,303.87,304.03,303.65,303.65,7600.0,303.87,304.03,303.65,303.65,7600.0
2019-02-13 15:05:00,303.55,303.71,303.46,303.7,2134.0,303.55,303.71,303.46,303.7,2134.0
2019-02-13 15:10:00,303.67,304.2,303.61,304.2,4837.0,303.67,304.2,303.61,304.2,4837.0
2019-02-13 15:15:00,304.09,304.18,303.78,303.85,8543.0,304.09,304.18,303.78,303.85,8543.0
2019-02-13 15:20:00,303.86,304.17,303.73,303.91,10173.0,303.86,304.17,303.73,303.91,10173.0
2019-02-13 15:25:00,303.91,304.17,303.91,304.17,1500.0,303.91,304.17,303.91,304.17,1500.0
2019-02-13 15:30:00,304.2,304.61,304.15,304.57,2500.0,304.2,304.61,304.15,304.57,2500.0
2019-02-13 15:35:00,304.82,304.82,304.6,304.74,4092.0,304.82,304.82,304.6,304.74,4092.0
2019-02-13 15:40:00,304.76,304.83,304.1,304.11,8762.0,304.76,304.83,304.1,304.11,8762.0
2019-02-13 15:45:00,304.13,304.16,303.47,303.79,7762.0,304.13,304.16,303.47,303.79,7762.0
2019-02-13 15:50:00,303.79,303.79,303.56,303.57,5700.0,303.79,303.79,303.56,303.57,5700.0
2019-02-13 15:55:00,303.67,304.21,303.4,303.97,18072.0,303.67,304.21,303.4,303.97,18072.0
2019-02-14 09:30:00,302.68,304.28,301.82,302.24,3590.0,302.68,304.28,301.82,302.24,3590.0
2019-02-14 09:35:00,302.11,303.01,302.11,302.87,6677.0,302.11,303.01,302.11,302.87,6677.0
2019-02-14 09:40:00,302.55,302.61,302.25,302.6,1000.0,302.55,302.61,302.25,302.6,1000.0
2019-02-14 09:45:00,301.39,302.11,301.15,301.78,2511.0,301.39,302.11,301.15,301.78,2511.0
2019-02-14 09:50:00,301.73,301.73,301.39,301.65,500.0,301.73,301.73,301.39,301.65,500.0
2019-02-14 09:55:00,301.8,303.0,301.8,302.56,4794.0,301.8,303.0,301.8,302.56,4794.0
2019-02-14 10:00:00,301.8,302.36,301.8,302.34,1660.0,301.8,302.36,301.8,302.34,1660.0
2019-02-14 10:05:00,302.52,304.51,302.52,303.9,26406.0,302.52,304.51,302.52,303.9,26406.0
2019-02-14 10:10:00,304.12,304.13,302.06,302.07,9223.0,304.12,304.13,302.06,302.07,9223.0
2019-02-14 10:15:00,302.32,302.72,301.34,301.53,18017.0,302.32,302.72,301.34,301.53,18017.0
2019-02-14 10:20:00,301.5,303.3,300.92,302.71,26656.0,301.5,303.3,300.92,302.71,26656.0
2019-02-14 10:25:00,302.71,305.49,302.7,305.08,14697.0,302.71,305.49,302.7,305.08,14697.0
2019-02-14 10:30:00,305.37,306.27,305.34,306.15,11505.0,305.37,306.27,305.34,306.15,11505.0
2019-02-14 10:35:00,306.15,307.02,304.7,305.0,22883.0,306.15,307.02,304.7,305.0,22883.0
2019-02-14 10:40:00,305.0,306.37,305.0,305.45,4699.0,305.0,306.37,305.0,305.45,4699.0
2019-02-14 10:45:00,305.32,306.42,305.32,306.03,6089.0,305.32,306.42,305.32,306.03,6089.0
2019-02-14 10:50:00,306.1,306.15,305.39,305.39,7773.0,306.1,306.15,305.39,305.39,7773.0
2019-02-14 10:55:00,305.13,305.66,304.79,305.65,2300.0,305.13,305.66,304.79,305.65,2300.0
2019-02-14 11:00:00,305.74,305.74,304.6,304.88,1547.0,305.74,305.74,304.6,304.88,1547.0
2019-02-14 11:05:00,304.66,304.95,304.59,304.59,1812.0,304.66,304.95,304.59,304.59,1812.0
2019-02-14 11:10:00,304.72,304.74,304.53,304.53,2549.0,304.72,304.74,304.53,304.53,2549.0
2019-02-14 11:15:00,304.79,305.33,304.78,305.04,3144.0,304.79,305.33,304.78,305.04,3144.0
2019-02-14 11:20:00,304.78,305.33,304.78,305.33,1310.0,304.78,305.33,304.78,305.33,1310.0
2019-02-14 11:25:00,305.26,305.86,305.26,305.66,3034.0,305.26,305.86,305.26,305.66,3034.0
2019-02-14 11:30:00,305.67,305.67,305.36,305.63,2887.0,305.67,305.67,305.36,305.63,2887.0
2019-02-14 11:35:00,305.54,305.64,305.32,305.49,1700.0,305.54,305.64,305.32,305.49,1700.0
2019-02-14 11:40:00,305.33,305.67,305.32,305.38,2836.0,305.33,305.67,305.32,305.38,2836.0
2019-02-14 11:45:00,305.48,305.64,305.11,305.46,5956.0,305.48,305.64,305.11,305.46,5956.0
2019-02-14 11:50:00,305.25,305.59,305.22,305.59,1500.0,305.25,305.59,305.22,305.59,1500.0
2019-02-14 11:55:00,305.58,305.78,305.54,305.78,1000.0,305.58,305.78,305.54,305.78,1000.0
2019-02-14 12:00:00,305.79,305.92,305.59,305.85,3600.0,305.79,305.92,305.59,305.85,3600.0
2019-02-14 12:05:00,305.74,305.96,305.73,305.96,1500.0,305.74,305.96,305.73,305.96,1500.0
2019-02-14 12:10:00,305.78,306.01,305.73,305.97,1082.0,305.78,306.01,305.73,305.97,1082.0
2019-02-14 12:15:00,306.03,306.19,305.71,306.19,3741.0,306.03,306.19,305.71,306.19,3741.0
2019-02-14 12:20:00,306.15,306.57,306.07,306.17,3200.0,306.15,306.57,306.07,306.17,3200.0
2019-02-14 12:25:00,306.29,306.35,306.07,306.25,1600.0,306.29,306.35,306.07,306.25,1600.0
2019-02-14 12:30:00,306.05,306.05,305.86,305.98,800.0,306.05,306.05,305.86,305.98,800.0
2019-02-14 12:35:00,306.0,306.01,305.64,305.85,1628.0,306.0,306.01,305.64,305.85,1628.0
2019-02-14 12:40:00,305.73,306.05,305.72,306.05,600.0,305.73,306.05,305.72,306.05,600.0
2019-02-14 12:45:00,305.94,306.02,305.92,306.02,1054.0,305.94,306.02,305.92,306.02,1054.0
2019-02-14 12:50:00,305.85,305.99,305.84,305.92,800.0,305.85,305.99,305.84,305.92,800.0
2019-02-14 12:55:00,305.95,306.2,305.94,306.2,1200.0,305.95,306.2,305.94,306.2,1200.0
2019-02-14 13:00:00,306.02,306.06,306.0,306.05,1200.0,306.02,306.06,306.0,306.05,1200.0
2019-02-14 13:05:00,306.08,306.1,305.9,306.07,1300.0,306.08,306.1,305.9,306.07,1300.0
2019-02-14 13:10:00,306.01,306.19,306.0,306.19,908.0,306.01,306.19,306.0,306.19,908.0
2019-02-14 13:15:00,306.19,306.74,306.19,306.44,2443.0,306.19,306.74,306.19,306.44,2443.0
2019-02-14 13:20:00,306.5,306.64,306.5,306.61,1217.0,306.5,306.64,306.5,306.61,1217.0
2019-02-14 13:25:00,306.71,306.71,306.32,306.66,2500.0,306.71,306.71,306.32,306.66,2500.0
2019-02-14 13:30:00,306.68,306.98,306.59,306.73,1400.0,306.68,306.98,306.59,306.73,1400.0
2019-02-14 13:35:00,306.96,307.1,306.9,306.99,1300.0,306.96,307.1,306.9,306.99,1300.0
2019-02-14 13:40:00,306.95,307.1,306.59,306.75,5507.0,306.95,307.1,306.59,306.75,5507.0
2019-02-14 13:45:00,306.64,306.85,306.63,306.63,1312.0,306.64,306.85,306.63,306.63,1312.0
2019-02-14 13:50:00,306.72,306.82,306.53,306.65,1626.0,306.72,306.82,306.53,306.65,1626.0
2019-02-14 13:55:00,306.5,307.07,306.31,307.07,3188.0,306.5,307.07,306.31,307.07,3188.0
2019-02-14 14:00:00,306.84,306.84,306.57,306.64,1425.0,306.84,306.84,306.57,306.64,1425.0
2019-02-14 14:05:00,306.53,306.85,306.52,306.84,968.0,306.53,306.85,306.52,306.84,968.0
2019-02-14 14:10:00,306.88,306.9,306.58,306.63,1683.0,306.88,306.9,306.58,306.63,1683.0
2019-02-14 14:15:00,306.63,306.85,306.63,306.73,1400.0,306.63,306.85,306.63,306.73,1400.0
2019-02-14 14:20:00,306.73,307.34,306.73,307.26,4100.0,306.73,307.34,306.73,307.26,4100.0
2019-02-14 14:25:00,307.39,307.59,307.04,307.05,10638.0,307.39,307.59,307.04,307.05,10638.0
2019-02-14 14:30:00,306.91,307.01,306.72,306.74,1000.0,306.91,307.01,306.72,306.74,1000.0
2019-02-14 14:35:00,306.85,306.99,306.44,306.67,11400.0,306.85,306.99,306.44,306.67,11400.0
2019-02-14 14:40:00,306.66,306.75,306.5,306.5,4100.0,306.66,306.75,306.5,306.5,4100.0
2019-02-14 14:45:00,306.65,306.71,306.5,306.53,2932.0,306.65,306.71,306.5,306.53,2932.0
2019-02-14 14:50:00,306.33,306.58,305.95,306.58,2300.0,306.33,306.58,305.95,306.58,2300.0
2019-02-14 14:55:00,306.7,306.7,306.3,306.3,800.0,306.7,306.7,306.3,306.3,800.0
2019-02-14 15:00:00,306.27,306.27,305.91,305.95,4243.0,306.27,306.27,305.91,305.95,4243.0
2019-02-14 15:05:00,306.02,306.98,305.93,306.3,5568.0,306.02,306.98,305.93,306.3,5568.0
2019-02-14 15:10:00,306.06,306.21,305.71,305.88,4105.0,306.06,306.21,305.71,305.88,4105.0
2019-02-14 15:15:00,305.79,306.07,305.78,305.93,1700.0,305.79,306.07,305.78,305.93,1700.0
2019-02-14 15:20:00,305.9,306.09,305.66,305.82,2600.0,305.9,306.09,305.66,305.82,2600.0
2019-02-14 15:25:00,305.76,305.79,305.54,305.62,3000.0,305.76,305.79,305.54,305.62,3000.0
2019-02-14 15:30:00,305.63,305.96,305.6,305.76,12325.0,305.63,305.96,305.6,305.76,12325.0
2019-02-14 15:35:00,305.97,306.4,305.92,306.06,19867.0,305.97,306.4,305.92,306.06,19867.0
2019-02-14 15:40:00,306.16,306.33,305.93,306.07,14904.0,306.16,306.33,305.93,306.07,14904.0
2019-02-14 15:45:00,306.06,306.4,305.92,306.4,19200.0,306.06,306.4,305.92,306.4,19200.0
2019-02-14 15:50:00,306.33,306.33,305.65,305.94,9700.0,306.33,306.33,305.65,305.94,9700.0
2019-02-14 15:55:00,305.88,305.91,304.94,305.0,31678.0,305.88,305.91,304.94,305.0,31678.0
2019-02-15 09:30:00,307.42,308.15,305.44,307.84,28713.0,307.42,308.15,305.44,307.84,28713.0
2019-02-15 09:35:00,307.36,307.97,307.07,307.92,1200.0,307.36,307.97,307.07,307.92,1200.0
2019-02-15 09:40:00,307.69,308.53,307.66,308.05,6614.0,307.69,308.53,307.66,308.05,6614.0
2019-02-15 09:45:00,308.18,308.36,307.74,308.27,1532.0,308.18,308.36,307.74,308.27,1532.0
2019-02-15 09:50:00,308.27,308.27,307.37,307.8,3700.0,308.27,308.27,307.37,307.8,3700.0
2019-02-15 09:55:00,307.88,308.13,306.46,307.03,9419.0,307.88,308.13,306.46,307.03,9419.0
2019-02-15 10:00:00,306.81,307.2,306.52,307.1,3300.0,306.81,307.2,306.52,307.1,3300.0
2019-02-15 10:05:00,306.77,307.12,306.46,307.06,2350.0,306.77,307.12,306.46,307.06,2350.0
2019-02-15 10:10:00,307.09,307.24,306.63,307.01,3988.0,307.09,307.24,306.63,307.01,3988.0
2019-02-15 10:15:00,306.95,307.58,306.9,307.58,12226.0,306.95,307.58,306.9,307.58,12226.0
2019-02-15 10:20:00,307.28,307.75,307.28,307.55,2165.0,307.28,307.75,307.28,307.55,2165.0
2019-02-15 10:25:00,307.29,307.81,307.29,307.74,3870.0,307.29,307.81,307.29,307.74,3870.0
2019-02-15 10:30:00,307.85,307.97,307.51,307.7,2400.0,307.85,307.97,307.51,307.7,2400.0
2019-02-15 10:35:00,307.7,307.93,307.59,307.61,2125.0,307.7,307.93,307.59,307.61,2125.0
2019-02-15 10:40:00,307.75,307.9,307.42,307.58,4250.0,307.75,307.9,307.42,307.58,4250.0
2019-02-15 10:45:00,307.51,307.74,307.37,307.56,5188.0,307.51,307.74,307.37,307.56,5188.0
2019-02-15 10:50:00,307.54,307.58,307.4,307.55,1800.0,307.54,307.58,307.4,307.55,1800.0
2019-02-15 10:55:00,307.64,308.02,307.52,307.91,16896.0,307.64,308.02,307.52,307.91,16896.0
2019-02-15 11:00:00,307.88,308.13,307.82,308.04,5470.0,307.88,308.13,307.82,308.04,5470.0
2019-02-15 11:05:00,307.91,307.91,307.41,307.5,2700.0,307.91,307.91,307.41,307.5,2700.0
2019-02-15 11:10:00,307.3,307.3,307.03,307.24,2603.0,307.3,307.3,307.03,307.24,2603.0
2019-02-15 11:15:00,307.32,307.73,307.18,307.6,15453.0,307.32,307.73,307.18,307.6,15453.0
2019-02-15 11:20:00,307.69,307.69,307.07,307.47,10174.0,307.69,307.69,307.07,307.47,10174.0
2019-02-15 11:25:00,307.45,307.51,307.24,307.47,9605.0,307.45,307.51,307.24,307.47,9605.0
2019-02-15 11:30:00,307.52,307.98,307.52,307.54,6385.0,307.52,307.98,307.52,307.54,6385.0
2019-02-15 11:35:00,307.54,307.58,307.22,307.5,4150.0,307.54,307.58,307.22,307.5,4150.0
2019-02-15 11:40:00,307.68,307.79,307.35,307.68,2200.0,307.68,307.79,307.35,307.68,2200.0
2019-02-15 11:45:00,307.69,307.69,307.25,307.25,1792.0,307.69,307.69,307.25,307.25,1792.0
2019-02-15 11:50:00,307.45,307.83,307.42,307.73,7856.0,307.45,307.83,307.42,307.73,7856.0
2019-02-15 11:55:00,307.57,307.68,307.38,307.38,8311.0,307.57,307.68,307.38,307.38,8311.0
2019-02-15 12:00:00,307.28,307.3,306.83,307.05,4050.0,307.28,307.3,306.83,307.05,4050.0
2019-02-15 12:05:00,307.38,307.56,307.23,307.29,1100.0,307.38,307.56,307.23,307.29,1100.0
2019-02-15 12:10:00,307.64,307.64,307.44,307.49,2900.0,307.64,307.64,307.44,307.49,2900.0
2019-02-15 12:15:00,307.5,307.81,307.43,307.52,4300.0,307.5,307.81,307.43,307.52,4300.0
2019-02-15 12:20:00,307.41,307.42,307.14,307.28,800.0,307.41,307.42,307.14,307.28,800.0
2019-02-15 12:25:00,307.29,307.69,307.29,307.55,2400.0,307.29,307.69,307.29,307.55,2400.0
2019-02-15 12:30:00,307.36,307.55,307.28,307.54,700.0,307.36,307.55,307.28,307.54,700.0
2019-02-15 12:35:00,307.51,307.52,307.23,307.24,1200.0,307.51,307.52,307.23,307.24,1200.0
2019-02-15 12:40:00,307.32,307.5,307.17,307.18,2500.0,307.32,307.5,307.17,307.18,2500.0
2019-02-15 12:45:00,307.41,307.41,307.31,307.33,2747.0,307.41,307.41,307.31,307.33,2747.0
2019-02-15 12:50:00,307.35,307.48,307.23,307.41,1700.0,307.35,307.48,307.23,307.41,1700.0
2019-02-15 12:55:00,307.4,307.61,307.33,307.5,4381.0,307.4,307.61,307.33,307.5,4381.0
2019-02-15 13:00:00,307.51,307.57,307.1,307.18,1500.0,307.51,307.57,307.1,307.18,1500.0
2019-02-15 13:05:00,307.12,307.12,306.79,306.93,1765.0,307.12,307.12,306.79,306.93,1765.0
2019-02-15 13:10:00,306.83,307.24,306.83,307.03,800.0,306.83,307.24,306.83,307.03,800.0
2019-02-15 13:15:00,306.95,307.11,306.86,307.11,1310.0,306.95,307.11,306.86,307.11,1310.0
2019-02-15 13:20:00,307.18,307.38,307.03,307.35,1200.0,307.18,307.38,307.03,307.35,1200.0
2019-02-15 13:25:00,307.35,307.39,307.18,307.18,1210.0,307.35,307.39,307.18,307.18,1210.0
2019-02-15 13:30:00,307.05,307.4,307.0,307.21,1650.0,307.05,307.4,307.0,307.21,1650.0
2019-02-15 13:35:00,307.3,307.36,307.16,307.29,1563.0,307.3,307.36,307.16,307.29,1563.0
2019-02-15 13:40:00,307.2,307.4,307.18,307.18,3264.0,307.2,307.4,307.18,307.18,3264.0
2019-02-15 13:45:00,307.2,307.37,307.07,307.07,2400.0,307.2,307.37,307.07,307.07,2400.0
2019-02-15 13:50:00,307.13,307.4,307.13,307.25,1100.0,307.13,307.4,307.13,307.25,1100.0
2019-02-15 13:55:00,307.25,307.35,306.97,306.99,2800.0,307.25,307.35,306.97,306.99,2800.0
2019-02-15 14:00:00,307.12,307.33,307.12,307.31,1800.0,307.12,307.33,307.12,307.31,1800.0
2019-02-15 14:05:00,307.32,307.51,307.21,307.26,3700.0,307.32,307.51,307.21,307.26,3700.0
2019-02-15 14:10:00,307.21,307.22,306.88,306.97,4000.0,307.21,307.22,306.88,306.97,4000.0
2019-02-15 14:15:00,306.86,307.15,306.86,307.0,3700.0,306.86,307.15,306.86,307.0,3700.0
2019-02-15 14:20:00,306.98,307.03,306.88,307.02,2000.0,306.98,307.03,306.88,307.02,2000.0
2019-02-15 14:25:00,306.91,306.91,306.52,306.65,7454.0,306.91,306.91,306.52,306.65,7454.0
2019-02-15 14:30:00,306.69,306.9,306.68,306.88,1856.0,306.69,306.9,306.68,306.88,1856.0
2019-02-15 14:35:00,306.9,307.15,306.9,307.07,4426.0,306.9,307.15,306.9,307.07,4426.0
2019-02-15 14:40:00,307.11,307.24,306.99,307.13,3797.0,307.11,307.24,306.99,307.13,3797.0
2019-02-15 14:45:00,307.13,307.13,306.96,306.97,7950.0,307.13,307.13,306.96,306.97,7950.0
2019-02-15 14:50:00,307.08,307.1,306.65,307.0,7870.0,307.08,307.1,306.65,307.0,7870.0
2019-02-15 14:55:00,307.1,307.28,307.01,307.19,2900.0,307.1,307.28,307.01,307.19,2900.0
2019-02-15 15:00:00,307.03,307.05,306.89,306.97,2123.0,307.03,307.05,306.89,306.97,2123.0
2019-02-15 15:05:00,306.89,307.08,306.89,306.94,2173.0,306.89,307.08,306.89,306.94,2173.0
2019-02-15 15:10:00,306.93,307.05,306.93,307.0,1100.0,306.93,307.05,306.93,307.0,1100.0
2019-02-15 15:15:00,306.91,306.94,306.76,306.8,3100.0,306.91,306.94,306.76,306.8,3100.0
2019-02-15 15:20:00,306.8,306.85,305.98,306.09,12929.0,306.8,306.85,305.98,306.09,12929.0
2019-02-15 15:25:00,306.05,306.99,306.03,306.99,7285.0,306.05,306.99,306.03,306.99,7285.0
2019-02-15 15:30:00,306.9,306.96,306.43,306.52,5712.0,306.9,306.96,306.43,306.52,5712.0
2019-02-15 15:35:00,306.56,306.6,306.37,306.45,4300.0,306.56,306.6,306.37,306.45,4300.0
2019-02-15 15:40:00,306.4,306.42,305.97,306.09,10143.0,306.4,306.42,305.97,306.09,10143.0
2019-02-15 15:45:00,306.15,306.75,306.1,306.75,9037.0,306.15,306.75,306.1,306.75,9037.0
2019-02-15 15:50:00,306.65,306.67,306.25,306.62,7305.0,306.65,306.67,306.25,306.62,7305.0
2019-02-15 15:55:00,306.63,306.66,306.1,306.29,26607.0,306.63,306.66,306.1,306.29,26607.0
2019-02-19 09:30:00,304.1,305.82,301.0,302.1,24316.0,304.1,305.82,301.0,302.1,24316.0
2019-02-19 09:35:00,302.3,303.17,301.83,302.05,23333.0,302.3,303.17,301.83,302.05,23333.0
2019-02-19 09:40:00,301.5,302.16,300.48,301.76,10549.0,301.5,302.16,300.48,301.76,10549.0
2019-02-19 09:45:00,301.78,301.79,301.18,301.23,3763.0,301.78,301.79,301.18,301.23,3763.0
2019-02-19 09:50:00,301.23,301.41,300.81,300.81,12257.0,301.23,301.41,300.81,300.81,12257.0
2019-02-19 09:55:00,300.97,301.9,300.81,301.16,15713.0,300.97,301.9,300.81,301.16,15713.0
2019-02-19 10:00:00,301.14,301.14,300.55,300.75,16139.0,301.14,301.14,300.55,300.75,16139.0
2019-02-19 10:05:00,300.75,301.38,299.76,299.78,16199.0,300.75,301.38,299.76,299.78,16199.0
2019-02-19 10:10:00,299.84,301.17,299.79,301.12,13515.0,299.84,301.17,299.79,301.12,13515.0
2019-02-19 10:15:00,301.0,301.49,300.89,301.49,8383.0,301.0,301.49,300.89,301.49,8383.0
2019-02-19 10:20:00,301.39,301.39,300.72,301.0,14358.0,301.39,301.39,300.72,301.0,14358.0
2019-02-19 10:25:00,300.87,301.34,300.87,301.33,8924.0,300.87,301.34,300.87,301.33,8924.0
2019-02-19 10:30:00,301.44,301.44,301.0,301.15,9605.0,301.44,301.44,301.0,301.15,9605.0
2019-02-19 10:35:00,301.15,301.4,300.01,300.17,20224.0,301.15,301.4,300.01,300.17,20224.0
2019-02-19 10:40:00,300.51,301.3,300.5,301.14,2750.0,300.51,301.3,300.5,301.14,2750.0
2019-02-19 10:45:00,301.01,301.25,300.83,301.0,4250.0,301.01,301.25,300.83,301.0,4250.0
2019-02-19 10:50:00,301.02,301.74,301.01,301.74,8427.0,301.02,301.74,301.01,301.74,8427.0
2019-02-19 10:55:00,301.88,302.96,301.87,301.99,63417.0,301.88,302.96,301.87,301.99,63417.0
2019-02-19 11:00:00,301.98,303.21,301.98,302.59,22170.0,301.98,303.21,301.98,302.59,22170.0
2019-02-19 11:05:00,302.75,303.09,302.17,302.84,22465.0,302.75,303.09,302.17,302.84,22465.0
2019-02-19 11:10:00,302.84,303.23,302.7,303.06,11878.0,302.84,303.23,302.7,303.06,11878.0
2019-02-19 11:15:00,303.07,303.21,302.79,302.96,5830.0,303.07,303.21,302.79,302.96,5830.0
2019-02-19 11:20:00,302.87,302.95,302.67,302.95,5931.0,302.87,302.95,302.67,302.95,5931.0
2019-02-19 11:25:00,302.95,303.05,302.29,302.43,7781.0,302.95,303.05,302.29,302.43,7781.0
2019-02-19 11:30:00,302.56,302.73,302.44,302.55,3827.0,302.56,302.73,302.44,302.55,3827.0
2019-02-19 11:35:00,302.53,302.68,302.35,302.45,5700.0,302.53,302.68,302.35,302.45,5700.0
2019-02-19 11:40:00,302.39,302.52,302.27,302.28,3400.0,302.39,302.52,302.27,302.28,3400.0
2019-02-19 11:45:00,302.28,303.02,302.18,303.0,4800.0,302.28,303.02,302.18,303.0,4800.0
2019-02-19 11:50:00,302.99,303.19,302.81,302.92,5925.0,302.99,303.19,302.81,302.92,5925.0
2019-02-19 11:55:00,302.93,302.94,302.74,302.93,9900.0,302.93,302.94,302.74,302.93,9900.0
2019-02-19 12:00:00,302.93,303.11,302.55,303.11,10386.0,302.93,303.11,302.55,303.11,10386.0
2019-02-19 12:05:00,303.14,303.19,302.52,302.89,6400.0,303.14,303.19,302.52,302.89,6400.0
2019-02-19 12:10:00,303.05,303.21,302.75,302.79,7221.0,303.05,303.21,302.75,302.79,7221.0
2019-02-19 12:15:00,302.86,303.2,302.74,302.74,5287.0,302.86,303.2,302.74,302.74,5287.0
2019-02-19 12:20:00,302.9,303.03,302.71,303.0,7460.0,302.9,303.03,302.71,303.0,7460.0
2019-02-19 12:25:00,303.0,303.18,302.6,303.08,20374.0,303.0,303.18,302.6,303.08,20374.0
2019-02-19 12:30:00,303.03,303.65,302.74,303.22,47907.0,303.03,303.65,302.74,303.22,47907.0
2019-02-19 12:35:00,303.22,303.51,302.74,302.96,43757.0,303.22,303.51,302.74,302.96,43757.0
2019-02-19 12:40:00,302.97,303.48,302.94,303.21,16534.0,302.97,303.48,302.94,303.21,16534.0
2019-02-19 12:45:00,303.11,303.24,302.76,303.13,16189.0,303.11,303.24,302.76,303.13,16189.0
2019-02-19 12:50:00,303.14,303.15,302.92,303.06,5202.0,303.14,303.15,302.92,303.06,5202.0
2019-02-19 12:55:00,303.16,303.16,302.92,302.92,5538.0,303.16,303.16,302.92,302.92,5538.0
2019-02-19 13:00:00,302.83,302.83,301.23,301.23,11616.0,302.83,302.83,301.23,301.23,11616.0
2019-02-19 13:05:00,301.13,302.23,301.08,302.23,2912.0,301.13,302.23,301.08,302.23,2912.0
2019-02-19 13:10:00,302.37,302.43,301.87,302.14,2131.0,302.37,302.43,301.87,302.14,2131.0
2019-02-19 13:15:00,301.81,302.52,301.81,302.4,4745.0,301.81,302.52,301.81,302.4,4745.0
2019-02-19 13:20:00,302.53,302.54,302.16,302.22,4113.0,302.53,302.54,302.16,302.22,4113.0
2019-02-19 13:25:00,302.08,302.26,301.89,302.25,3378.0,302.08,302.26,301.89,302.25,3378.0
2019-02-19 13:30:00,302.19,302.19,301.89,302.12,4637.0,302.19,302.19,301.89,302.12,4637.0
2019-02-19 13:35:00,302.03,302.24,301.95,302.24,4931.0,302.03,302.24,301.95,302.24,4931.0
2019-02-19 13:40:00,302.23,302.31,301.92,302.15,4416.0,302.23,302.31,301.92,302.15,4416.0
2019-02-19 13:45:00,302.15,302.23,302.09,302.22,1521.0,302.15,302.23,302.09,302.22,1521.0
2019-02-19 13:50:00,302.11,302.22,302.06,302.19,4195.0,302.11,302.22,302.06,302.19,4195.0
2019-02-19 13:55:00,302.24,302.25,301.93,301.94,2500.0,302.24,302.25,301.93,301.94,2500.0
2019-02-19 14:00:00,302.05,302.4,302.05,302.4,2203.0,302.05,302.4,302.05,302.4,2203.0
2019-02-19 14:05:00,302.21,302.54,302.01,302.43,10897.0,302.21,302.54,302.01,302.43,10897.0
2019-02-19 14:10:00,302.42,302.98,302.42,302.98,2600.0,302.42,302.98,302.42,302.98,2600.0
2019-02-19 14:15:00,302.98,303.35,302.88,303.35,1500.0,302.98,303.35,302.88,303.35,1500.0
2019-02-19 14:20:00,303.46,303.92,303.46,303.92,2500.0,303.46,303.92,303.46,303.92,2500.0
2019-02-19 14:25:00,303.96,304.36,303.95,304.16,5061.0,303.96,304.36,303.95,304.16,5061.0
2019-02-19 14:30:00,304.19,304.42,304.19,304.38,1400.0,304.19,304.42,304.19,304.38,1400.0
2019-02-19 14:35:00,304.4,304.71,304.34,304.63,2603.0,304.4,304.71,304.34,304.63,2603.0
2019-02-19 14:40:00,304.53,305.21,304.53,305.21,2900.0,304.53,305.21,304.53,305.21,2900.0
2019-02-19 14:45:00,305.29,305.36,305.28,305.36,1604.0,305.29,305.36,305.28,305.36,1604.0
2019-02-19 14:50:00,305.32,305.32,304.87,305.11,5200.0,305.32,305.32,304.87,305.11,5200.0
2019-02-19 14:55:00,305.1,305.5,305.1,305.4,5439.0,305.1,305.5,305.1,305.4,5439.0
2019-02-19 15:00:00,305.42,305.42,305.01,305.18,3363.0,305.42,305.42,305.01,305.18,3363.0
2019-02-19 15:05:00,305.1,305.27,304.94,305.27,2500.0,305.1,305.27,304.94,305.27,2500.0
2019-02-19 15:10:00,305.18,305.18,304.84,304.99,3900.0,305.18,305.18,304.84,304.99,3900.0
2019-02-19 15:15:00,304.93,305.05,304.81,304.81,2600.0,304.93,305.05,304.81,304.81,2600.0
2019-02-19 15:20:00,304.89,304.89,304.56,304.78,3453.0,304.89,304.89,304.56,304.78,3453.0
2019-02-19 15:25:00,304.88,305.0,304.76,304.78,1818.0,304.88,305.0,304.76,304.78,1818.0
2019-02-19 15:30:00,304.89,305.05,304.84,305.04,5400.0,304.89,305.05,304.84,305.04,5400.0
2019-02-19 15:35:00,305.1,305.25,304.83,304.91,9764.0,305.1,305.25,304.83,304.91,9764.0
2019-02-19 15:40:00,304.97,305.15,304.83,305.15,9019.0,304.97,305.15,304.83,305.15,9019.0
2019-02-19 15:45:00,305.15,305.15,304.53,304.71,8300.0,305.15,305.15,304.53,304.71,8300.0
2019-02-19 15:50:00,304.63,304.7,304.44,304.53,15085.0,304.63,304.7,304.44,304.53,15085.0
2019-02-19 15:55:00,304.49,304.88,304.49,304.65,32415.0,304.49,304.88,304.49,304.65,32415.0
2019-02-20 09:30:00,304.63,304.63,303.01,303.88,9851.0,304.63,304.63,303.01,303.88,9851.0
2019-02-20 09:35:00,304.43,307.15,304.41,306.67,7026.0,304.43,307.15,304.41,306.67,7026.0
2019-02-20 09:40:00,306.82,307.06,305.98,306.35,1814.0,306.82,307.06,305.98,306.35,1814.0
2019-02-20 09:45:00,306.49,306.53,305.97,305.98,6415.0,306.49,306.53,305.97,305.98,6415.0
2019-02-20 09:50:00,306.12,306.96,305.87,306.47,2800.0,306.12,306.96,305.87,306.47,2800.0
2019-02-20 09:55:00,306.33,307.5,306.33,306.72,6057.0,306.33,307.5,306.33,306.72,6057.0
2019-02-20 10:00:00,306.46,306.56,305.82,305.82,4200.0,306.46,306.56,305.82,305.82,4200.0
2019-02-20 10:05:00,305.81,306.22,305.78,306.11,6428.0,305.81,306.22,305.78,306.11,6428.0
2019-02-20 10:10:00,306.06,306.13,305.42,305.42,2900.0,306.06,306.13,305.42,305.42,2900.0
2019-02-20 10:15:00,305.12,306.09,305.12,305.8,4600.0,305.12,306.09,305.12,305.8,4600.0
2019-02-20 10:20:00,306.12,306.12,305.88,306.05,5554.0,306.12,306.12,305.88,306.05,5554.0
2019-02-20 10:25:00,306.05,306.29,305.41,305.41,10821.0,306.05,306.29,305.41,305.41,10821.0
2019-02-20 10:30:00,305.56,305.99,305.47,305.99,7350.0,305.56,305.99,305.47,305.99,7350.0
2019-02-20 10:35:00,305.87,306.48,305.87,306.48,4898.0,305.87,306.48,305.87,306.48,4898.0
2019-02-20 10:40:00,306.4,306.49,306.06,306.27,11800.0,306.4,306.49,306.06,306.27,11800.0
2019-02-20 10:45:00,306.21,306.6,305.28,305.6,10570.0,306.21,306.6,305.28,305.6,10570.0
2019-02-20 10:50:00,305.47,305.9,305.27,305.43,2000.0,305.47,305.9,305.27,305.43,2000.0
2019-02-20 10:55:00,305.27,305.92,305.27,305.53,2800.0,305.27,305.92,305.27,305.53,2800.0
2019-02-20 11:00:00,305.53,306.17,305.43,306.07,6679.0,305.53,306.17,305.43,306.07,6679.0
2019-02-20 11:05:00,306.43,306.43,305.84,305.88,4300.0,306.43,306.43,305.84,305.88,4300.0
2019-02-20 11:10:00,305.84,306.25,305.34,305.35,12124.0,305.84,306.25,305.34,305.35,12124.0
2019-02-20 11:15:00,305.58,305.81,305.19,305.8,5600.0,305.58,305.81,305.19,305.8,5600.0
2019-02-20 11:20:00,305.71,305.75,304.49,304.55,20553.0,305.71,305.75,304.49,304.55,20553.0
2019-02-20 11:25:00,304.54,305.12,304.53,305.09,2700.0,304.54,305.12,304.53,305.09,2700.0
2019-02-20 11:30:00,305.09,305.75,305.09,305.32,4000.0,305.09,305.75,305.09,305.32,4000.0
2019-02-20 11:35:00,305.21,305.37,304.78,305.04,2700.0,305.21,305.37,304.78,305.04,2700.0
2019-02-20 11:40:00,305.06,305.61,305.04,305.48,900.0,305.06,305.61,305.04,305.48,900.0
2019-02-20 11:45:00,305.6,305.6,305.25,305.43,2100.0,305.6,305.6,305.25,305.43,2100.0
2019-02-20 11:50:00,305.43,305.81,305.42,305.81,1200.0,305.43,305.81,305.42,305.81,1200.0
2019-02-20 11:55:00,305.82,305.92,305.42,305.42,2760.0,305.82,305.92,305.42,305.42,2760.0
2019-02-20 12:00:00,305.49,305.8,305.49,305.54,1100.0,305.49,305.8,305.49,305.54,1100.0
2019-02-20 12:05:00,305.54,305.54,304.98,305.21,3239.0,305.54,305.54,304.98,305.21,3239.0
2019-02-20 12:10:00,305.21,305.44,305.18,305.29,3000.0,305.21,305.44,305.18,305.29,3000.0
2019-02-20 12:15:00,305.31,305.54,305.17,305.44,2100.0,305.31,305.54,305.17,305.44,2100.0
2019-02-20 12:20:00,305.56,305.8,305.38,305.79,1824.0,305.56,305.8,305.38,305.79,1824.0
2019-02-20 12:25:00,305.81,305.81,305.12,305.12,1780.0,305.81,305.81,305.12,305.12,1780.0
2019-02-20 12:30:00,304.94,305.18,304.82,304.82,1600.0,304.94,305.18,304.82,304.82,1600.0
2019-02-20 12:35:00,304.88,305.39,304.86,305.39,1100.0,304.88,305.39,304.86,305.39,1100.0
2019-02-20 12:40:00,305.3,305.8,305.21,305.64,2800.0,305.3,305.8,305.21,305.64,2800.0
2019-02-20 12:45:00,305.46,305.46,305.09,305.31,2328.0,305.46,305.46,305.09,305.31,2328.0
2019-02-20 12:50:00,305.25,305.41,305.09,305.22,1600.0,305.25,305.41,305.09,305.22,1600.0
2019-02-20 12:55:00,305.1,305.25,305.03,305.12,1600.0,305.1,305.25,305.03,305.12,1600.0
2019-02-20 13:00:00,305.21,305.21,304.99,305.04,2886.0,305.21,305.21,304.99,305.04,2886.0
2019-02-20 13:05:00,304.99,305.06,304.86,304.93,2600.0,304.99,305.06,304.86,304.93,2600.0
2019-02-20 13:10:00,304.86,304.86,304.7,304.79,1700.0,304.86,304.86,304.7,304.79,1700.0
2019-02-20 13:15:00,304.87,305.02,304.71,305.01,5595.0,304.87,305.02,304.71,305.01,5595.0
2019-02-20 13:20:00,304.91,305.26,304.9,305.26,1800.0,304.91,305.26,304.9,305.26,1800.0
2019-02-20 13:25:00,305.26,305.38,305.03,305.19,5566.0,305.26,305.38,305.03,305.19,5566.0
2019-02-20 13:30:00,305.13,305.19,305.0,305.12,1300.0,305.13,305.19,305.0,305.12,1300.0
2019-02-20 13:35:00,305.22,305.27,304.97,304.99,2300.0,305.22,305.27,304.97,304.99,2300.0
2019-02-20 13:40:00,304.97,306.26,304.94,305.95,5936.0,304.97,306.26,304.94,305.95,5936.0
2019-02-20 13:45:00,305.94,305.95,305.48,305.48,1000.0,305.94,305.95,305.48,305.48,1000.0
2019-02-20 13:50:00,305.53,306.39,305.47,306.39,4000.0,305.53,306.39,305.47,306.39,4000.0
2019-02-20 13:55:00,306.45,306.75,306.28,306.67,1800.0,306.45,306.75,306.28,306.67,1800.0
2019-02-20 14:00:00,306.67,306.91,305.95,306.31,3700.0,306.67,306.91,305.95,306.31,3700.0
2019-02-20 14:05:00,306.29,307.09,306.17,306.83,3000.0,306.29,307.09,306.17,306.83,3000.0
2019-02-20 14:10:00,306.42,306.46,305.73,306.0,2144.0,306.42,306.46,305.73,306.0,2144.0
2019-02-20 14:15:00,306.18,306.39,305.75,305.96,2700.0,306.18,306.39,305.75,305.96,2700.0
2019-02-20 14:20:00,305.69,306.04,305.45,305.68,1800.0,305.69,306.04,305.45,305.68,1800.0
2019-02-20 14:25:00,305.96,306.35,305.83,306.35,1500.0,305.96,306.35,305.83,306.35,1500.0
2019-02-20 14:30:00,306.5,307.11,306.25,307.11,1800.0,306.5,307.11,306.25,307.11,1800.0
2019-02-20 14:35:00,306.93,307.03,306.39,306.39,4057.0,306.93,307.03,306.39,306.39,4057.0
2019-02-20 14:40:00,306.1,306.63,306.1,306.4,3220.0,306.1,306.63,306.1,306.4,3220.0
2019-02-20 14:45:00,306.47,306.57,306.34,306.47,2000.0,306.47,306.57,306.34,306.47,2000.0
2019-02-20 14:50:00,306.47,306.75,306.05,306.3,3550.0,306.47,306.75,306.05,306.3,3550.0
2019-02-20 14:55:00,306.31,306.31,305.77,305.92,2700.0,306.31,306.31,305.77,305.92,2700.0
2019-02-20 15:00:00,305.78,306.48,305.78,306.42,3333.0,305.78,306.48,305.78,306.42,3333.0
2019-02-20 15:05:00,306.39,306.4,305.94,306.22,4049.0,306.39,306.4,305.94,306.22,4049.0
2019-02-20 15:10:00,306.31,306.52,306.02,306.02,2121.0,306.31,306.52,306.02,306.02,2121.0
2019-02-20 15:15:00,306.02,306.39,305.94,306.22,2800.0,306.02,306.39,305.94,306.22,2800.0
2019-02-20 15:20:00,306.22,306.54,306.09,306.53,5523.0,306.22,306.54,306.09,306.53,5523.0
2019-02-20 15:25:00,306.57,306.62,306.24,306.36,3300.0,306.57,306.62,306.24,306.36,3300.0
2019-02-20 15:30:00,306.49,306.49,306.06,306.19,5136.0,306.49,306.49,306.06,306.19,5136.0
2019-02-20 15:35:00,306.11,306.49,306.1,306.37,3058.0,306.11,306.49,306.1,306.37,3058.0
2019-02-20 15:40:00,306.42,306.78,306.35,306.72,5700.0,306.42,306.78,306.35,306.72,5700.0
2019-02-20 15:45:00,306.72,306.72,305.79,305.92,5683.0,306.72,306.72,305.79,305.92,5683.0
2019-02-20 15:50:00,305.87,306.11,305.81,306.07,10730.0,305.87,306.11,305.81,306.07,10730.0
2019-02-20 15:55:00,306.11,306.4,305.82,306.31,22916.0,306.11,306.4,305.82,306.31,22916.0
2019-02-21 09:30:00,306.28,306.54,304.4,304.76,13086.0,306.28,306.54,304.4,304.76,13086.0
2019-02-21 09:35:00,304.68,306.28,304.11,306.24,12560.0,304.68,306.28,304.11,306.24,12560.0
2019-02-21 09:40:00,306.32,306.81,305.99,306.32,15420.0,306.32,306.81,305.99,306.32,15420.0
2019-02-21 09:45:00,306.01,307.26,305.97,307.23,11552.0,306.01,307.26,305.97,307.23,11552.0
2019-02-21 09:50:00,307.09,308.0,306.84,307.9,6974.0,307.09,308.0,306.84,307.9,6974.0
2019-02-21 09:55:00,308.45,309.31,308.22,308.33,6192.0,308.45,309.31,308.22,308.33,6192.0
2019-02-21 10:00:00,308.31,309.15,308.16,309.15,13917.0,308.31,309.15,308.16,309.15,13917.0
2019-02-21 10:05:00,309.08,309.7,308.61,309.0,10874.0,309.08,309.7,308.61,309.0,10874.0
2019-02-21 10:10:00,309.05,309.05,307.86,308.41,10044.0,309.05,309.05,307.86,308.41,10044.0
2019-02-21 10:15:00,308.54,308.69,308.26,308.5,6137.0,308.54,308.69,308.26,308.5,6137.0
2019-02-21 10:20:00,308.59,309.06,308.58,308.69,20158.0,308.59,309.06,308.58,308.69,20158.0
2019-02-21 10:25:00,308.72,308.85,307.95,308.09,25697.0,308.72,308.85,307.95,308.09,25697.0
2019-02-21 10:30:00,307.91,308.33,307.37,307.47,10800.0,307.91,308.33,307.37,307.47,10800.0
2019-02-21 10:35:00,307.57,307.94,307.4,307.7,8687.0,307.57,307.94,307.4,307.7,8687.0
2019-02-21 10:40:00,307.49,307.81,307.32,307.68,9762.0,307.49,307.81,307.32,307.68,9762.0
2019-02-21 10:45:00,307.82,307.85,306.67,307.02,7925.0,307.82,307.85,306.67,307.02,7925.0
2019-02-21 10:50:00,306.97,307.62,306.74,307.24,4500.0,306.97,307.62,306.74,307.24,4500.0
2019-02-21 10:55:00,307.16,307.18,306.35,306.35,2950.0,307.16,307.18,306.35,306.35,2950.0
2019-02-21 11:00:00,306.55,306.81,305.85,306.73,4497.0,306.55,306.81,305.85,306.73,4497.0
2019-02-21 11:05:00,306.82,306.94,306.3,306.42,5690.0,306.82,306.94,306.3,306.42,5690.0
2019-02-21 11:10:00,306.43,307.22,306.42,307.11,4481.0,306.43,307.22,306.42,307.11,4481.0
2019-02-21 11:15:00,307.19,307.29,306.92,306.99,7157.0,307.19,307.29,306.92,306.99,7157.0
2019-02-21 11:20:00,306.84,306.85,306.5,306.71,2500.0,306.84,306.85,306.5,306.71,2500.0
2019-02-21 11:25:00,306.84,307.3,306.48,306.98,5700.0,306.84,307.3,306.48,306.98,5700.0
2019-02-21 11:30:00,307.13,307.59,307.13,307.59,2875.0,307.13,307.59,307.13,307.59,2875.0
2019-02-21 11:35:00,307.47,307.79,307.38,307.56,8121.0,307.47,307.79,307.38,307.56,8121.0
2019-02-21 11:40:00,307.51,307.55,306.92,307.13,2387.0,307.51,307.55,306.92,307.13,2387.0
2019-02-21 11:45:00,307.02,307.88,306.91,307.68,6904.0,307.02,307.88,306.91,307.68,6904.0
2019-02-21 11:50:00,307.69,308.17,307.36,307.84,6650.0,307.69,308.17,307.36,307.84,6650.0
2019-02-21 11:55:00,307.9,308.46,307.64,307.64,9352.0,307.9,308.46,307.64,307.64,9352.0
2019-02-21 12:00:00,307.57,307.89,307.39,307.74,5557.0,307.57,307.89,307.39,307.74,5557.0
2019-02-21 12:05:00,307.69,307.97,307.56,307.97,3700.0,307.69,307.97,307.56,307.97,3700.0
2019-02-21 12:10:00,308.01,308.4,307.8,308.31,8457.0,308.01,308.4,307.8,308.31,8457.0
2019-02-21 12:15:00,308.3,308.51,308.22,308.34,1901.0,308.3,308.51,308.22,308.34,1901.0
2019-02-21 12:20:00,308.28,308.66,308.06,308.26,8121.0,308.28,308.66,308.06,308.26,8121.0
2019-02-21 12:25:00,308.2,308.2,307.7,307.94,12090.0,308.2,308.2,307.7,307.94,12090.0
2019-02-21 12:30:00,307.95,308.25,307.82,308.06,6286.0,307.95,308.25,307.82,308.06,6286.0
2019-02-21 12:35:00,308.22,308.7,308.22,308.7,4976.0,308.22,308.7,308.22,308.7,4976.0
2019-02-21 12:40:00,308.86,309.0,308.63,308.63,4724.0,308.86,309.0,308.63,308.63,4724.0
2019-02-21 12:45:00,308.69,308.7,307.97,307.97,5726.0,308.69,308.7,307.97,307.97,5726.0
2019-02-21 12:50:00,307.85,308.27,307.84,308.09,2400.0,307.85,308.27,307.84,308.09,2400.0
2019-02-21 12:55:00,308.19,308.41,308.06,308.41,900.0,308.19,308.41,308.06,308.41,900.0
2019-02-21 13:00:00,308.32,308.38,308.09,308.18,7100.0,308.32,308.38,308.09,308.18,7100.0
2019-02-21 13:05:00,307.97,308.37,307.76,308.37,4900.0,307.97,308.37,307.76,308.37,4900.0
2019-02-21 13:10:00,308.18,308.27,307.86,307.86,2744.0,308.18,308.27,307.86,307.86,2744.0
2019-02-21 13:15:00,307.54,308.23,307.54,308.21,4090.0,307.54,308.23,307.54,308.21,4090.0
2019-02-21 13:20:00,308.39,308.55,308.33,308.33,1930.0,308.39,308.55,308.33,308.33,1930.0
2019-02-21 13:25:00,308.15,308.37,307.94,307.99,2400.0,308.15,308.37,307.94,307.99,2400.0
2019-02-21 13:30:00,307.83,307.83,307.58,307.69,1300.0,307.83,307.83,307.58,307.69,1300.0
2019-02-21 13:35:00,307.83,307.9,307.7,307.7,400.0,307.83,307.9,307.7,307.7,400.0
2019-02-21 13:40:00,307.89,308.3,307.75,308.29,3600.0,307.89,308.3,307.75,308.29,3600.0
2019-02-21 13:45:00,308.29,308.65,308.14,308.18,5250.0,308.29,308.65,308.14,308.18,5250.0
2019-02-21 13:50:00,308.2,308.24,308.04,308.07,1238.0,308.2,308.24,308.04,308.07,1238.0
2019-02-21 13:55:00,308.07,308.47,308.07,308.2,2167.0,308.07,308.47,308.07,308.2,2167.0
2019-02-21 14:00:00,308.19,308.44,308.19,308.39,2114.0,308.19,308.44,308.19,308.39,2114.0
2019-02-21 14:05:00,308.22,308.58,308.21,308.47,2450.0,308.22,308.58,308.21,308.47,2450.0
2019-02-21 14:10:00,308.58,308.89,308.56,308.81,6128.0,308.58,308.89,308.56,308.81,6128.0
2019-02-21 14:15:00,308.82,308.83,308.25,308.29,3950.0,308.82,308.83,308.25,308.29,3950.0
2019-02-21 14:20:00,308.37,308.47,308.26,308.26,1848.0,308.37,308.47,308.26,308.26,1848.0
2019-02-21 14:25:00,308.16,308.28,307.83,307.83,2562.0,308.16,308.28,307.83,307.83,2562.0
2019-02-21 14:30:00,307.94,308.13,307.44,307.58,4361.0,307.94,308.13,307.44,307.58,4361.0
2019-02-21 14:35:00,307.54,307.58,307.36,307.36,500.0,307.54,307.58,307.36,307.36,500.0
2019-02-21 14:40:00,307.33,307.5,307.21,307.48,2600.0,307.33,307.5,307.21,307.48,2600.0
2019-02-21 14:45:00,307.45,307.45,307.18,307.35,2600.0,307.45,307.45,307.18,307.35,2600.0
2019-02-21 14:50:00,307.35,307.35,306.3,306.84,6096.0,307.35,307.35,306.3,306.84,6096.0
2019-02-21 14:55:00,306.98,307.12,306.89,307.12,1425.0,306.98,307.12,306.89,307.12,1425.0
2019-02-21 15:00:00,307.09,307.55,307.02,307.37,4750.0,307.09,307.55,307.02,307.37,4750.0
2019-02-21 15:05:00,307.49,307.87,307.36,307.84,1600.0,307.49,307.87,307.36,307.84,1600.0
2019-02-21 15:10:00,307.92,308.14,307.78,308.04,2631.0,307.92,308.14,307.78,308.04,2631.0
2019-02-21 15:15:00,308.02,308.15,307.5,307.79,5000.0,308.02,308.15,307.5,307.79,5000.0
2019-02-21 15:20:00,307.84,307.97,307.76,307.84,1690.0,307.84,307.97,307.76,307.84,1690.0
2019-02-21 15:25:00,307.76,307.84,307.34,307.34,11200.0,307.76,307.84,307.34,307.34,11200.0
2019-02-21 15:30:00,307.3,307.41,306.86,307.1,7699.0,307.3,307.41,306.86,307.1,7699.0
2019-02-21 15:35:00,307.04,307.04,306.68,306.68,5605.0,307.04,307.04,306.68,306.68,5605.0
2019-02-21 15:40:00,306.71,306.97,306.68,306.93,5640.0,306.71,306.97,306.68,306.93,5640.0
2019-02-21 15:45:00,307.01,307.33,307.0,307.29,15196.0,307.01,307.33,307.0,307.29,15196.0
2019-02-21 15:50:00,307.28,307.45,307.13,307.39,9386.0,307.28,307.45,307.13,307.39,9386.0
2019-02-21 15:55:00,307.54,308.15,307.43,307.96,18409.0,307.54,308.15,307.43,307.96,18409.0
2019-02-22 09:30:00,309.63,309.7,308.11,308.11,6591.0,309.63,309.7,308.11,308.11,6591.0
2019-02-22 09:35:00,308.12,309.21,308.0,308.35,3268.0,308.12,309.21,308.0,308.35,3268.0
2019-02-22 09:40:00,308.7,308.7,308.16,308.16,10900.0,308.7,308.7,308.16,308.16,10900.0
2019-02-22 09:45:00,308.08,308.97,308.08,308.88,2705.0,308.08,308.97,308.08,308.88,2705.0
2019-02-22 09:50:00,309.14,309.58,308.86,309.06,1800.0,309.14,309.58,308.86,309.06,1800.0
2019-02-22 09:55:00,309.17,309.42,308.95,309.4,1400.0,309.17,309.42,308.95,309.4,1400.0
2019-02-22 10:00:00,309.55,310.16,309.27,309.63,12600.0,309.55,310.16,309.27,309.63,12600.0
2019-02-22 10:05:00,309.8,309.97,308.99,309.18,5978.0,309.8,309.97,308.99,309.18,5978.0
2019-02-22 10:10:00,309.09,309.52,308.73,309.04,3725.0,309.09,309.52,308.73,309.04,3725.0
2019-02-22 10:15:00,309.25,309.28,308.8,309.17,16558.0,309.25,309.28,308.8,309.17,16558.0
2019-02-22 10:20:00,309.17,309.45,308.91,309.35,2800.0,309.17,309.45,308.91,309.35,2800.0
2019-02-22 10:25:00,308.95,309.68,308.94,309.47,2800.0,308.95,309.68,308.94,309.47,2800.0
2019-02-22 10:30:00,309.48,309.9,309.29,309.55,4465.0,309.48,309.9,309.29,309.55,4465.0
2019-02-22 10:35:00,309.5,309.78,309.27,309.41,4300.0,309.5,309.78,309.27,309.41,4300.0
2019-02-22 10:40:00,309.64,309.71,309.4,309.57,2000.0,309.64,309.71,309.4,309.57,2000.0
2019-02-22 10:45:00,309.69,309.77,309.27,309.46,6500.0,309.69,309.77,309.27,309.46,6500.0
2019-02-22 10:50:00,309.48,309.69,309.19,309.37,7000.0,309.48,309.69,309.19,309.37,7000.0
2019-02-22 10:55:00,309.35,309.66,309.3,309.31,3400.0,309.35,309.66,309.3,309.31,3400.0
2019-02-22 11:00:00,309.39,309.92,309.39,309.77,6751.0,309.39,309.92,309.39,309.77,6751.0
2019-02-22 11:05:00,309.86,310.29,309.78,309.97,8746.0,309.86,310.29,309.78,309.97,8746.0
2019-02-22 11:10:00,310.06,310.21,309.75,309.97,9045.0,310.06,310.21,309.75,309.97,9045.0
2019-02-22 11:15:00,309.97,310.25,309.91,310.13,11005.0,309.97,310.25,309.91,310.13,11005.0
2019-02-22 11:20:00,310.14,310.19,309.63,309.63,8800.0,310.14,310.19,309.63,309.63,8800.0
2019-02-22 11:25:00,309.45,309.77,309.37,309.68,3691.0,309.45,309.77,309.37,309.68,3691.0
2019-02-22 11:30:00,309.78,309.78,309.01,309.23,39702.0,309.78,309.78,309.01,309.23,39702.0
2019-02-22 11:35:00,309.33,310.0,309.32,309.52,19256.0,309.33,310.0,309.32,309.52,19256.0
2019-02-22 11:40:00,309.66,309.7,309.45,309.56,4700.0,309.66,309.7,309.45,309.56,4700.0
2019-02-22 11:45:00,309.53,309.79,309.43,309.63,4750.0,309.53,309.79,309.43,309.63,4750.0
2019-02-22 11:50:00,309.47,309.65,309.46,309.5,4112.0,309.47,309.65,309.46,309.5,4112.0
2019-02-22 11:55:00,309.47,309.82,309.27,309.69,9572.0,309.47,309.82,309.27,309.69,9572.0
2019-02-22 12:00:00,309.68,309.84,309.51,309.81,6310.0,309.68,309.84,309.51,309.81,6310.0
2019-02-22 12:05:00,309.91,309.91,309.49,309.56,8202.0,309.91,309.91,309.49,309.56,8202.0
2019-02-22 12:10:00,309.65,309.71,309.55,309.69,2687.0,309.65,309.71,309.55,309.69,2687.0
2019-02-22 12:15:00,309.7,309.73,309.35,309.4,3113.0,309.7,309.73,309.35,309.4,3113.0
2019-02-22 12:20:00,309.35,309.58,309.27,309.46,2050.0,309.35,309.58,309.27,309.46,2050.0
2019-02-22 12:25:00,309.41,309.41,309.12,309.24,1500.0,309.41,309.41,309.12,309.24,1500.0
2019-02-22 12:30:00,309.45,309.45,309.19,309.44,900.0,309.45,309.45,309.19,309.44,900.0
2019-02-22 12:35:00,309.56,309.85,309.46,309.65,8950.0,309.56,309.85,309.46,309.65,8950.0
2019-02-22 12:40:00,309.49,309.63,309.49,309.57,1689.0,309.49,309.63,309.49,309.57,1689.0
2019-02-22 12:45:00,309.61,309.73,309.33,309.33,5600.0,309.61,309.73,309.33,309.33,5600.0
2019-02-22 12:50:00,309.31,309.56,309.31,309.41,1810.0,309.31,309.56,309.31,309.41,1810.0
2019-02-22 12:55:00,309.57,309.61,309.39,309.4,1379.0,309.57,309.61,309.39,309.4,1379.0
2019-02-22 13:00:00,309.39,309.69,309.39,309.52,2011.0,309.39,309.69,309.39,309.52,2011.0
2019-02-22 13:05:00,309.54,309.55,309.44,309.44,1565.0,309.54,309.55,309.44,309.44,1565.0
2019-02-22 13:10:00,309.5,309.51,309.31,309.31,1700.0,309.5,309.51,309.31,309.31,1700.0
2019-02-22 13:15:00,309.43,309.58,309.38,309.45,900.0,309.43,309.58,309.38,309.45,900.0
2019-02-22 13:20:00,309.47,309.58,309.35,309.35,1200.0,309.47,309.58,309.35,309.35,1200.0
2019-02-22 13:25:00,309.49,309.58,308.65,309.0,10682.0,309.49,309.58,308.65,309.0,10682.0
2019-02-22 13:30:00,309.14,309.14,309.0,309.0,200.0,309.14,309.14,309.0,309.0,200.0
2019-02-22 13:35:00,309.01,309.31,309.01,309.28,3300.0,309.01,309.31,309.01,309.28,3300.0
2019-02-22 13:40:00,309.39,309.49,309.17,309.3,1157.0,309.39,309.49,309.17,309.3,1157.0
2019-02-22 13:45:00,309.36,309.85,309.36,309.52,2000.0,309.36,309.85,309.36,309.52,2000.0
2019-02-22 13:50:00,309.68,309.72,309.52,309.54,2680.0,309.68,309.72,309.52,309.54,2680.0
2019-02-22 13:55:00,309.53,309.58,309.18,309.48,4629.0,309.53,309.58,309.18,309.48,4629.0
2019-02-22 14:00:00,309.69,309.77,309.39,309.7,1100.0,309.69,309.77,309.39,309.7,1100.0
2019-02-22 14:05:00,309.59,309.82,309.51,309.75,2729.0,309.59,309.82,309.51,309.75,2729.0
2019-02-22 14:10:00,309.95,309.99,309.61,309.61,3200.0,309.95,309.99,309.61,309.61,3200.0
2019-02-22 14:15:00,309.6,309.71,309.36,309.57,6333.0,309.6,309.71,309.36,309.57,6333.0
2019-02-22 14:20:00,309.56,309.81,309.48,309.6,1500.0,309.56,309.81,309.48,309.6,1500.0
2019-02-22 14:25:00,309.75,309.87,309.51,309.51,2000.0,309.75,309.87,309.51,309.51,2000.0
2019-02-22 14:30:00,309.56,309.6,309.52,309.52,600.0,309.56,309.6,309.52,309.52,600.0
2019-02-22 14:35:00,309.68,309.68,309.0,309.26,2683.0,309.68,309.68,309.0,309.26,2683.0
2019-02-22 14:40:00,309.03,309.2,308.9,309.06,1200.0,309.03,309.2,308.9,309.06,1200.0
2019-02-22 14:45:00,308.87,309.07,308.87,308.95,643.0,308.87,309.07,308.87,308.95,643.0
2019-02-22 14:50:00,308.82,308.88,308.74,308.88,600.0,308.82,308.88,308.74,308.88,600.0
2019-02-22 14:55:00,308.99,309.18,308.98,309.09,2270.0,308.99,309.18,308.98,309.09,2270.0
2019-02-22 15:00:00,308.84,309.05,308.65,308.73,3767.0,308.84,309.05,308.65,308.73,3767.0
2019-02-22 15:05:00,308.81,309.08,308.71,308.87,3800.0,308.81,309.08,308.71,308.87,3800.0
2019-02-22 15:10:00,309.14,309.5,309.14,309.43,1700.0,309.14,309.5,309.14,309.43,1700.0
2019-02-22 15:15:00,309.48,309.83,309.34,309.79,8278.0,309.48,309.83,309.34,309.79,8278.0
2019-02-22 15:20:00,309.79,310.05,309.77,309.96,2154.0,309.79,310.05,309.77,309.96,2154.0
2019-02-22 15:25:00,310.03,310.3,309.9,310.2,6250.0,310.03,310.3,309.9,310.2,6250.0
2019-02-22 15:30:00,310.26,310.27,309.62,309.95,10150.0,310.26,310.27,309.62,309.95,10150.0
2019-02-22 15:35:00,310.06,310.15,309.97,310.01,3336.0,310.06,310.15,309.97,310.01,3336.0
2019-02-22 15:40:00,310.11,310.61,310.11,310.37,4166.0,310.11,310.61,310.11,310.37,4166.0
2019-02-22 15:45:00,310.41,310.51,310.28,310.38,17200.0,310.41,310.51,310.28,310.38,17200.0
2019-02-22 15:50:00,310.4,310.52,310.25,310.42,12218.0,310.4,310.52,310.25,310.42,12218.0
2019-02-22 15:55:00,310.53,310.93,310.43,310.69,31020.0,310.53,310.93,310.43,310.69,31020.0
2019-02-25 09:30:00,311.54,313.63,311.54,311.87,11394.0,311.54,313.63,311.54,311.87,11394.0
2019-02-25 09:35:00,311.87,313.0,311.87,312.84,4417.0,311.87,313.0,311.87,312.84,4417.0
2019-02-25 09:40:00,312.26,312.63,311.31,311.31,3750.0,312.26,312.63,311.31,311.31,3750.0
2019-02-25 09:45:00,311.25,312.33,311.18,312.06,4400.0,311.25,312.33,311.18,312.06,4400.0
2019-02-25 09:50:00,312.33,312.53,310.62,310.77,9654.0,312.33,312.53,310.62,310.77,9654.0
2019-02-25 09:55:00,310.42,310.86,309.89,309.9,8323.0,310.42,310.86,309.89,309.9,8323.0
2019-02-25 10:00:00,310.1,311.04,309.8,311.04,5231.0,310.1,311.04,309.8,311.04,5231.0
2019-02-25 10:05:00,310.65,311.05,310.19,310.47,3330.0,310.65,311.05,310.19,310.47,3330.0
2019-02-25 10:10:00,310.65,311.4,310.48,311.33,6627.0,310.65,311.4,310.48,311.33,6627.0
2019-02-25 10:15:00,311.46,311.92,311.31,311.7,5757.0,311.46,311.92,311.31,311.7,5757.0
2019-02-25 10:20:00,311.69,311.84,310.93,310.93,8160.0,311.69,311.84,310.93,310.93,8160.0
2019-02-25 10:25:00,310.75,311.13,310.08,310.08,4699.0,310.75,311.13,310.08,310.08,4699.0
2019-02-25 10:30:00,310.06,310.9,310.05,310.9,4669.0,310.06,310.9,310.05,310.9,4669.0
2019-02-25 10:35:00,310.6,311.05,310.5,310.93,3805.0,310.6,311.05,310.5,310.93,3805.0
2019-02-25 10:40:00,311.05,311.31,310.74,311.31,3483.0,311.05,311.31,310.74,311.31,3483.0
2019-02-25 10:45:00,311.22,312.14,311.22,312.0,11155.0,311.22,312.14,311.22,312.0,11155.0
2019-02-25 10:50:00,312.08,312.32,311.58,312.32,4506.0,312.08,312.32,311.58,312.32,4506.0
2019-02-25 10:55:00,312.46,312.78,312.19,312.48,2100.0,312.46,312.78,312.19,312.48,2100.0
2019-02-25 11:00:00,312.48,312.56,311.82,312.06,3810.0,312.48,312.56,311.82,312.06,3810.0
2019-02-25 11:05:00,311.94,312.16,311.47,311.62,12656.0,311.94,312.16,311.47,311.62,12656.0
2019-02-25 11:10:00,311.68,311.81,311.39,311.47,6776.0,311.68,311.81,311.39,311.47,6776.0
2019-02-25 11:15:00,311.46,311.66,311.11,311.14,9769.0,311.46,311.66,311.11,311.14,9769.0
2019-02-25 11:20:00,311.16,311.28,311.14,311.28,525.0,311.16,311.28,311.14,311.28,525.0
2019-02-25 11:25:00,311.23,311.43,311.18,311.28,1100.0,311.23,311.43,311.18,311.28,1100.0
2019-02-25 11:30:00,311.37,311.87,311.37,311.5,4102.0,311.37,311.87,311.37,311.5,4102.0
2019-02-25 11:35:00,311.55,311.94,311.55,311.87,3903.0,311.55,311.94,311.55,311.87,3903.0
2019-02-25 11:40:00,311.83,311.84,311.5,311.69,3030.0,311.83,311.84,311.5,311.69,3030.0
2019-02-25 11:45:00,311.57,311.7,311.3,311.5,1400.0,311.57,311.7,311.3,311.5,1400.0
2019-02-25 11:50:00,311.58,311.68,311.18,311.19,2400.0,311.58,311.68,311.18,311.19,2400.0
2019-02-25 11:55:00,311.27,311.44,311.27,311.3,929.0,311.27,311.44,311.27,311.3,929.0
2019-02-25 12:00:00,311.43,311.43,311.23,311.24,700.0,311.43,311.43,311.23,311.24,700.0
2019-02-25 12:05:00,311.38,311.58,311.33,311.33,3188.0,311.38,311.58,311.33,311.33,3188.0
2019-02-25 12:10:00,311.37,311.48,311.26,311.3,3100.0,311.37,311.48,311.26,311.3,3100.0
2019-02-25 12:15:00,311.29,311.31,310.78,311.02,5740.0,311.29,311.31,310.78,311.02,5740.0
2019-02-25 12:20:00,310.92,310.92,309.79,309.81,7236.0,310.92,310.92,309.79,309.81,7236.0
2019-02-25 12:25:00,310.07,310.08,309.63,309.7,2057.0,310.07,310.08,309.63,309.7,2057.0
2019-02-25 12:30:00,309.7,309.88,309.45,309.86,3000.0,309.7,309.88,309.45,309.86,3000.0
2019-02-25 12:35:00,309.8,309.94,309.61,309.62,2100.0,309.8,309.94,309.61,309.62,2100.0
2019-02-25 12:40:00,309.62,309.76,309.61,309.72,1000.0,309.62,309.76,309.61,309.72,1000.0
2019-02-25 12:45:00,309.61,309.62,309.47,309.56,1932.0,309.61,309.62,309.47,309.56,1932.0
2019-02-25 12:50:00,309.53,309.65,309.07,309.07,2000.0,309.53,309.65,309.07,309.07,2000.0
2019-02-25 12:55:00,309.0,309.0,308.44,308.61,5022.0,309.0,309.0,308.44,308.61,5022.0
2019-02-25 13:00:00,308.59,309.12,308.59,308.95,1275.0,308.59,309.12,308.59,308.95,1275.0
2019-02-25 13:05:00,309.12,309.2,308.94,309.2,400.0,309.12,309.2,308.94,309.2,400.0
2019-02-25 13:10:00,309.07,309.43,309.07,309.31,1000.0,309.07,309.43,309.07,309.31,1000.0
2019-02-25 13:15:00,309.34,309.43,308.72,308.8,5000.0,309.34,309.43,308.72,308.8,5000.0
2019-02-25 13:20:00,308.7,309.1,308.69,309.1,974.0,308.7,309.1,308.69,309.1,974.0
2019-02-25 13:25:00,309.14,309.31,309.09,309.17,1532.0,309.14,309.31,309.09,309.17,1532.0
2019-02-25 13:30:00,309.16,309.28,308.7,308.75,2066.0,309.16,309.28,308.7,308.75,2066.0
2019-02-25 13:35:00,308.73,308.73,308.59,308.59,600.0,308.73,308.73,308.59,308.59,600.0
2019-02-25 13:40:00,308.57,309.12,308.57,308.94,1700.0,308.57,309.12,308.57,308.94,1700.0
2019-02-25 13:45:00,308.91,309.28,308.9,309.01,3800.0,308.91,309.28,308.9,309.01,3800.0
2019-02-25 13:50:00,309.26,309.26,308.89,309.13,1300.0,309.26,309.26,308.89,309.13,1300.0
2019-02-25 13:55:00,309.01,309.13,308.66,308.67,2430.0,309.01,309.13,308.66,308.67,2430.0
2019-02-25 14:00:00,308.96,309.36,308.96,309.32,2150.0,308.96,309.36,308.96,309.32,2150.0
2019-02-25 14:05:00,309.36,309.36,309.03,309.09,3575.0,309.36,309.36,309.03,309.09,3575.0
2019-02-25 14:10:00,309.11,309.21,309.01,309.01,710.0,309.11,309.21,309.01,309.01,710.0
2019-02-25 14:15:00,309.09,309.37,308.95,308.95,2900.0,309.09,309.37,308.95,308.95,2900.0
2019-02-25 14:20:00,309.12,309.25,308.98,309.22,1400.0,309.12,309.25,308.98,309.22,1400.0
2019-02-25 14:25:00,309.22,309.35,308.67,309.35,3800.0,309.22,309.35,308.67,309.35,3800.0
2019-02-25 14:30:00,309.35,309.45,309.23,309.27,1400.0,309.35,309.45,309.23,309.27,1400.0
2019-02-25 14:35:00,309.17,309.25,309.1,309.19,1400.0,309.17,309.25,309.1,309.19,1400.0
2019-02-25 14:40:00,309.24,309.27,309.06,309.16,2000.0,309.24,309.27,309.06,309.16,2000.0
2019-02-25 14:45:00,309.22,309.25,308.91,308.94,7764.0,309.22,309.25,308.91,308.94,7764.0
2019-02-25 14:50:00,309.0,309.14,308.53,308.66,4885.0,309.0,309.14,308.53,308.66,4885.0
2019-02-25 14:55:00,308.69,308.85,308.65,308.74,3000.0,308.69,308.85,308.65,308.74,3000.0
2019-02-25 15:00:00,308.83,308.93,308.76,308.84,1500.0,308.83,308.93,308.76,308.84,1500.0
2019-02-25 15:05:00,308.85,309.31,308.85,309.31,2825.0,308.85,309.31,308.85,309.31,2825.0
2019-02-25 15:10:00,309.26,309.27,308.75,308.76,6137.0,309.26,309.27,308.75,308.76,6137.0
2019-02-25 15:15:00,308.66,308.92,308.66,308.83,3566.0,308.66,308.92,308.66,308.83,3566.0
2019-02-25 15:20:00,308.71,308.79,308.19,308.19,3367.0,308.71,308.79,308.19,308.19,3367.0
2019-02-25 15:25:00,308.38,308.5,308.03,308.12,4600.0,308.38,308.5,308.03,308.12,4600.0
2019-02-25 15:30:00,308.16,308.88,308.16,308.78,11188.0,308.16,308.88,308.16,308.78,11188.0
2019-02-25 15:35:00,308.79,309.0,308.7,308.78,7000.0,308.79,309.0,308.7,308.78,7000.0
2019-02-25 15:40:00,308.85,309.37,308.85,309.13,8581.0,308.85,309.37,308.85,309.13,8581.0
2019-02-25 15:45:00,309.11,309.24,308.82,308.9,8100.0,309.11,309.24,308.82,308.9,8100.0
2019-02-25 15:50:00,308.88,309.04,308.71,308.9,12917.0,308.88,309.04,308.71,308.9,12917.0
2019-02-25 15:55:00,308.91,309.1,308.81,308.88,37810.0,308.91,309.1,308.81,308.88,37810.0
2019-02-26 09:30:00,308.65,311.02,308.47,308.47,4778.0,308.65,311.02,308.47,308.47,4778.0
2019-02-26 09:35:00,308.75,310.92,308.74,310.53,3034.0,308.75,310.92,308.74,310.53,3034.0
2019-02-26 09:40:00,309.83,309.83,308.62,308.91,2500.0,309.83,309.83,308.62,308.91,2500.0
2019-02-26 09:45:00,308.68,310.71,308.67,310.71,6817.0,308.68,310.71,308.67,310.71,6817.0
2019-02-26 09:50:00,310.66,310.73,310.47,310.47,2200.0,310.66,310.73,310.47,310.47,2200.0
2019-02-26 09:55:00,310.43,310.79,309.64,309.64,7232.0,310.43,310.79,309.64,309.64,7232.0
2019-02-26 10:00:00,309.92,310.65,309.92,310.26,4100.0,309.92,310.65,309.92,310.26,4100.0
2019-02-26 10:05:00,310.25,310.61,309.89,309.97,5867.0,310.25,310.61,309.89,309.97,5867.0
2019-02-26 10:10:00,309.98,310.6,309.98,310.19,3177.0,309.98,310.6,309.98,310.19,3177.0
2019-02-26 10:15:00,310.26,310.37,309.92,310.24,9852.0,310.26,310.37,309.92,310.24,9852.0
2019-02-26 10:20:00,310.25,310.59,310.0,310.15,25410.0,310.25,310.59,310.0,310.15,25410.0
2019-02-26 10:25:00,310.19,310.52,309.99,310.26,5675.0,310.19,310.52,309.99,310.26,5675.0
2019-02-26 10:30:00,310.32,310.32,310.03,310.03,5977.0,310.32,310.32,310.03,310.03,5977.0
2019-02-26 10:35:00,309.92,309.96,309.49,309.69,2617.0,309.92,309.96,309.49,309.69,2617.0
2019-02-26 10:40:00,309.58,309.61,309.25,309.48,3900.0,309.58,309.61,309.25,309.48,3900.0
2019-02-26 10:45:00,309.25,309.63,309.25,309.52,1525.0,309.25,309.63,309.25,309.52,1525.0
2019-02-26 10:50:00,309.41,309.41,309.14,309.14,902.0,309.41,309.41,309.14,309.14,902.0
2019-02-26 10:55:00,308.94,308.95,308.31,308.31,2600.0,308.94,308.95,308.31,308.31,2600.0
2019-02-26 11:00:00,308.39,308.91,308.18,308.91,1200.0,308.39,308.91,308.18,308.91,1200.0
2019-02-26 11:05:00,308.64,309.71,308.54,309.52,3610.0,308.64,309.71,308.54,309.52,3610.0
2019-02-26 11:10:00,309.93,310.19,309.36,309.8,15762.0,309.93,310.19,309.36,309.8,15762.0
2019-02-26 11:15:00,310.0,310.04,309.67,309.67,1400.0,310.0,310.04,309.67,309.67,1400.0
2019-02-26 11:20:00,309.9,310.19,309.79,310.12,2180.0,309.9,310.19,309.79,310.12,2180.0
2019-02-26 11:25:00,310.24,310.24,310.07,310.19,700.0,310.24,310.24,310.07,310.19,700.0
2019-02-26 11:30:00,310.07,310.2,309.66,309.83,4995.0,310.07,310.2,309.66,309.83,4995.0
2019-02-26 11:35:00,309.74,309.74,309.24,309.44,2100.0,309.74,309.74,309.24,309.44,2100.0
2019-02-26 11:40:00,309.37,309.46,309.2,309.21,2085.0,309.37,309.46,309.2,309.21,2085.0
2019-02-26 11:45:00,309.39,309.45,309.22,309.44,500.0,309.39,309.45,309.22,309.44,500.0
2019-02-26 11:50:00,309.39,309.63,309.39,309.63,400.0,309.39,309.63,309.39,309.63,400.0
2019-02-26 11:55:00,309.69,309.93,309.51,309.65,4559.0,309.69,309.93,309.51,309.65,4559.0
2019-02-26 12:00:00,309.34,309.72,309.31,309.72,923.0,309.34,309.72,309.31,309.72,923.0
2019-02-26 12:05:00,309.6,309.87,309.59,309.65,700.0,309.6,309.87,309.59,309.65,700.0
2019-02-26 12:10:00,309.94,310.32,309.94,310.09,3000.0,309.94,310.32,309.94,310.09,3000.0
2019-02-26 12:15:00,310.09,310.15,309.84,309.84,4539.0,310.09,310.15,309.84,309.84,4539.0
2019-02-26 12:20:00,310.0,310.06,309.94,309.94,1900.0,310.0,310.06,309.94,309.94,1900.0
2019-02-26 12:25:00,310.04,310.05,309.91,310.05,2114.0,310.04,310.05,309.91,310.05,2114.0
2019-02-26 12:30:00,310.0,310.04,309.66,309.82,2900.0,310.0,310.04,309.66,309.82,2900.0
2019-02-26 12:35:00,309.63,309.63,309.45,309.45,1000.0,309.63,309.63,309.45,309.45,1000.0
2019-02-26 12:40:00,309.69,309.82,309.62,309.74,400.0,309.69,309.82,309.62,309.74,400.0
2019-02-26 12:45:00,309.75,309.83,309.5,309.76,3696.0,309.75,309.83,309.5,309.76,3696.0
2019-02-26 12:50:00,309.95,310.02,309.7,309.7,1300.0,309.95,310.02,309.7,309.7,1300.0
2019-02-26 12:55:00,309.69,309.87,309.64,309.64,1200.0,309.69,309.87,309.64,309.64,1200.0
2019-02-26 13:00:00,310.0,310.3,309.56,309.75,3800.0,310.0,310.3,309.56,309.75,3800.0
2019-02-26 13:05:00,309.44,309.89,309.44,309.89,641.0,309.44,309.89,309.44,309.89,641.0
2019-02-26 13:10:00,310.05,310.15,309.77,309.86,4200.0,310.05,310.15,309.77,309.86,4200.0
2019-02-26 13:15:00,309.87,310.0,309.74,309.74,2004.0,309.87,310.0,309.74,309.74,2004.0
2019-02-26 13:20:00,309.85,309.85,309.72,309.72,200.0,309.85,309.85,309.72,309.72,200.0
2019-02-26 13:25:00,309.95,310.04,309.86,309.86,1300.0,309.95,310.04,309.86,309.86,1300.0
2019-02-26 13:30:00,309.98,309.98,309.84,309.9,1800.0,309.98,309.98,309.84,309.9,1800.0
2019-02-26 13:35:00,310.01,310.35,309.9,310.03,6084.0,310.01,310.35,309.9,310.03,6084.0
2019-02-26 13:40:00,310.05,310.37,310.04,310.13,8885.0,310.05,310.37,310.04,310.13,8885.0
2019-02-26 13:45:00,310.08,310.08,309.98,310.05,2600.0,310.08,310.08,309.98,310.05,2600.0
2019-02-26 13:50:00,310.17,310.18,309.79,309.81,7570.0,310.17,310.18,309.79,309.81,7570.0
2019-02-26 13:55:00,309.75,309.75,309.71,309.71,200.0,309.75,309.75,309.71,309.71,200.0
2019-02-26 14:00:00,309.74,309.9,309.66,309.83,1100.0,309.74,309.9,309.66,309.83,1100.0
2019-02-26 14:05:00,309.97,309.97,309.58,309.66,2200.0,309.97,309.97,309.58,309.66,2200.0
2019-02-26 14:10:00,309.65,309.76,309.65,309.76,800.0,309.65,309.76,309.65,309.76,800.0
2019-02-26 14:15:00,309.86,309.91,309.86,309.91,338.0,309.86,309.91,309.86,309.91,338.0
2019-02-26 14:20:00,309.92,310.01,309.81,310.0,1300.0,309.92,310.01,309.81,310.0,1300.0
2019-02-26 14:25:00,309.94,310.0,309.81,309.84,2900.0,309.94,310.0,309.81,309.84,2900.0
2019-02-26 14:30:00,309.74,310.02,309.74,310.02,1700.0,309.74,310.02,309.74,310.02,1700.0
2019-02-26 14:35:00,310.02,310.09,309.92,310.02,6143.0,310.02,310.09,309.92,310.02,6143.0
2019-02-26 14:40:00,310.02,310.07,309.89,309.93,5011.0,310.02,310.07,309.89,309.93,5011.0
2019-02-26 14:45:00,309.93,310.02,309.8,309.8,2400.0,309.93,310.02,309.8,309.8,2400.0
2019-02-26 14:50:00,309.93,310.06,309.81,309.81,2900.0,309.93,310.06,309.81,309.81,2900.0
2019-02-26 14:55:00,309.71,310.1,309.71,309.82,8000.0,309.71,310.1,309.71,309.82,8000.0
2019-02-26 15:00:00,309.8,310.18,309.8,309.99,6900.0,309.8,310.18,309.8,309.99,6900.0
2019-02-26 15:05:00,309.98,310.06,309.85,309.86,3200.0,309.98,310.06,309.85,309.86,3200.0
2019-02-26 15:10:00,309.96,309.97,309.81,309.89,1300.0,309.96,309.97,309.81,309.89,1300.0
2019-02-26 15:15:00,309.95,310.13,309.89,310.02,3620.0,309.95,310.13,309.89,310.02,3620.0
2019-02-26 15:20:00,310.0,310.1,309.99,310.06,3005.0,310.0,310.1,309.99,310.06,3005.0
2019-02-26 15:25:00,310.06,310.06,309.89,310.01,2950.0,310.06,310.06,309.89,310.01,2950.0
2019-02-26 15:30:00,309.97,310.07,309.85,309.86,10058.0,309.97,310.07,309.85,309.86,10058.0
2019-02-26 15:35:00,309.83,309.86,309.74,309.78,2400.0,309.83,309.86,309.74,309.78,2400.0
2019-02-26 15:40:00,309.81,310.13,309.81,310.0,5000.0,309.81,310.13,309.81,310.0,5000.0
2019-02-26 15:45:00,309.99,310.0,309.85,309.9,3700.0,309.99,310.0,309.85,309.9,3700.0
2019-02-26 15:50:00,309.9,310.03,309.78,310.01,6048.0,309.9,310.03,309.78,310.01,6048.0
2019-02-26 15:55:00,310.02,310.12,309.83,309.92,17320.0,310.02,310.12,309.83,309.92,17320.0
2019-02-27 09:30:00,307.48,307.98,306.15,306.58,40048.0,307.48,307.98,306.15,306.58,40048.0
2019-02-27 09:35:00,306.85,307.15,306.32,307.07,16694.0,306.85,307.15,306.32,307.07,16694.0
2019-02-27 09:40:00,307.0,309.47,306.77,309.47,20517.0,307.0,309.47,306.77,309.47,20517.0
2019-02-27 09:45:00,309.24,309.24,307.26,307.26,11866.0,309.24,309.24,307.26,307.26,11866.0
2019-02-27 09:50:00,306.8,307.34,306.57,307.03,11070.0,306.8,307.34,306.57,307.03,11070.0
2019-02-27 09:55:00,307.26,307.38,307.04,307.25,9165.0,307.26,307.38,307.04,307.25,9165.0
2019-02-27 10:00:00,307.2,307.77,306.62,306.76,12635.0,307.2,307.77,306.62,306.76,12635.0
2019-02-27 10:05:00,306.7,307.0,306.49,306.88,4519.0,306.7,307.0,306.49,306.88,4519.0
2019-02-27 10:10:00,306.62,306.92,305.47,305.87,23663.0,306.62,306.92,305.47,305.87,23663.0
2019-02-27 10:15:00,305.74,307.0,305.74,307.0,3824.0,305.74,307.0,305.74,307.0,3824.0
2019-02-27 10:20:00,307.32,307.37,305.29,305.29,14611.0,307.32,307.37,305.29,305.29,14611.0
2019-02-27 10:25:00,305.24,305.77,305.12,305.34,5420.0,305.24,305.77,305.12,305.34,5420.0
2019-02-27 10:30:00,305.77,305.78,305.52,305.52,2200.0,305.77,305.78,305.52,305.52,2200.0
2019-02-27 10:35:00,305.52,305.77,305.48,305.48,2100.0,305.52,305.77,305.48,305.48,2100.0
2019-02-27 10:40:00,305.77,305.89,305.59,305.85,3898.0,305.77,305.89,305.59,305.85,3898.0
2019-02-27 10:45:00,305.78,306.23,305.54,306.23,5560.0,305.78,306.23,305.54,306.23,5560.0
2019-02-27 10:50:00,306.34,306.52,306.24,306.34,1200.0,306.34,306.52,306.24,306.34,1200.0
2019-02-27 10:55:00,306.39,306.4,306.09,306.31,2000.0,306.39,306.4,306.09,306.31,2000.0
2019-02-27 11:00:00,306.37,306.6,306.14,306.15,2000.0,306.37,306.6,306.14,306.15,2000.0
2019-02-27 11:05:00,306.17,306.61,306.09,306.61,4553.0,306.17,306.61,306.09,306.61,4553.0
2019-02-27 11:10:00,306.84,307.17,306.71,306.9,5900.0,306.84,307.17,306.71,306.9,5900.0
2019-02-27 11:15:00,306.77,306.83,306.56,306.79,1400.0,306.77,306.83,306.56,306.79,1400.0
2019-02-27 11:20:00,306.88,307.22,306.75,307.16,4767.0,306.88,307.22,306.75,307.16,4767.0
2019-02-27 11:25:00,307.23,307.5,307.1,307.36,5000.0,307.23,307.5,307.1,307.36,5000.0
2019-02-27 11:30:00,307.38,307.38,306.59,306.62,5678.0,307.38,307.38,306.59,306.62,5678.0
2019-02-27 11:35:00,306.79,306.92,306.32,306.68,10399.0,306.79,306.92,306.32,306.68,10399.0
2019-02-27 11:40:00,306.7,306.82,306.42,306.45,5109.0,306.7,306.82,306.42,306.45,5109.0
2019-02-27 11:45:00,306.48,306.65,306.24,306.5,2700.0,306.48,306.65,306.24,306.5,2700.0
2019-02-27 11:50:00,306.45,306.72,306.4,306.51,4118.0,306.45,306.72,306.4,306.51,4118.0
2019-02-27 11:55:00,306.54,306.59,306.23,306.33,3422.0,306.54,306.59,306.23,306.33,3422.0
2019-02-27 12:00:00,306.37,306.58,306.13,306.54,3291.0,306.37,306.58,306.13,306.54,3291.0
2019-02-27 12:05:00,306.54,306.59,306.42,306.52,1407.0,306.54,306.59,306.42,306.52,1407.0
2019-02-27 12:10:00,306.65,306.72,306.57,306.62,1805.0,306.65,306.72,306.57,306.62,1805.0
2019-02-27 12:15:00,306.58,306.64,306.4,306.57,2200.0,306.58,306.64,306.4,306.57,2200.0
2019-02-27 12:20:00,306.72,306.72,306.62,306.72,1464.0,306.72,306.72,306.62,306.72,1464.0
2019-02-27 12:25:00,306.76,306.92,306.65,306.68,1900.0,306.76,306.92,306.65,306.68,1900.0
2019-02-27 12:30:00,306.75,306.89,306.7,306.8,1100.0,306.75,306.89,306.7,306.8,1100.0
2019-02-27 12:35:00,306.9,306.96,306.78,306.85,2412.0,306.9,306.96,306.78,306.85,2412.0
2019-02-27 12:40:00,306.9,307.49,306.88,307.43,2730.0,306.9,307.49,306.88,307.43,2730.0
2019-02-27 12:45:00,307.46,307.46,306.97,307.14,3800.0,307.46,307.46,306.97,307.14,3800.0
2019-02-27 12:50:00,307.13,307.27,306.7,306.83,3000.0,307.13,307.27,306.7,306.83,3000.0
2019-02-27 12:55:00,306.85,306.98,306.78,306.9,1200.0,306.85,306.98,306.78,306.9,1200.0
2019-02-27 13:00:00,306.99,307.07,306.8,307.07,2995.0,306.99,307.07,306.8,307.07,2995.0
2019-02-27 13:05:00,307.25,307.36,307.25,307.27,2266.0,307.25,307.36,307.25,307.27,2266.0
2019-02-27 13:10:00,307.3,307.45,307.2,307.45,5042.0,307.3,307.45,307.2,307.45,5042.0
2019-02-27 13:15:00,307.44,307.48,307.25,307.29,10780.0,307.44,307.48,307.25,307.29,10780.0
2019-02-27 13:20:00,307.28,307.6,307.19,307.59,4853.0,307.28,307.6,307.19,307.59,4853.0
2019-02-27 13:25:00,307.62,307.64,307.37,307.41,2100.0,307.62,307.64,307.37,307.41,2100.0
2019-02-27 13:30:00,307.38,307.44,307.32,307.32,1907.0,307.38,307.44,307.32,307.32,1907.0
2019-02-27 13:35:00,307.4,307.41,307.28,307.41,2565.0,307.4,307.41,307.28,307.41,2565.0
2019-02-27 13:40:00,307.41,307.49,306.8,306.87,10107.0,307.41,307.49,306.8,306.87,10107.0
2019-02-27 13:45:00,306.83,307.02,306.83,307.0,1100.0,306.83,307.02,306.83,307.0,1100.0
2019-02-27 13:50:00,307.11,307.2,307.11,307.19,600.0,307.11,307.2,307.11,307.19,600.0
2019-02-27 13:55:00,307.33,307.33,307.12,307.12,1300.0,307.33,307.33,307.12,307.12,1300.0
2019-02-27 14:00:00,307.22,307.32,307.21,307.29,1700.0,307.22,307.32,307.21,307.29,1700.0
2019-02-27 14:05:00,307.25,307.32,307.11,307.21,4582.0,307.25,307.32,307.11,307.21,4582.0
2019-02-27 14:10:00,307.07,307.39,307.06,307.25,3700.0,307.07,307.39,307.06,307.25,3700.0
2019-02-27 14:15:00,307.31,307.64,307.27,307.63,9500.0,307.31,307.64,307.27,307.63,9500.0
2019-02-27 14:20:00,307.64,307.68,307.48,307.48,3160.0,307.64,307.68,307.48,307.48,3160.0
2019-02-27 14:25:00,307.39,307.48,307.35,307.48,1439.0,307.39,307.48,307.35,307.48,1439.0
2019-02-27 14:30:00,307.42,307.63,307.28,307.58,3262.0,307.42,307.63,307.28,307.58,3262.0
2019-02-27 14:35:00,307.58,307.63,307.14,307.23,4011.0,307.58,307.63,307.14,307.23,4011.0
2019-02-27 14:40:00,307.31,307.52,307.3,307.4,1791.0,307.31,307.52,307.3,307.4,1791.0
2019-02-27 14:45:00,307.67,307.67,307.2,307.2,2000.0,307.67,307.67,307.2,307.2,2000.0
2019-02-27 14:50:00,307.34,307.43,307.1,307.1,3438.0,307.34,307.43,307.1,307.1,3438.0
2019-02-27 14:55:00,307.05,307.29,307.05,307.29,1459.0,307.05,307.29,307.05,307.29,1459.0
2019-02-27 15:00:00,307.41,307.55,307.41,307.49,700.0,307.41,307.55,307.41,307.49,700.0
2019-02-27 15:05:00,307.39,307.43,307.3,307.3,1900.0,307.39,307.43,307.3,307.3,1900.0
2019-02-27 15:10:00,307.16,307.38,307.11,307.38,2764.0,307.16,307.38,307.11,307.38,2764.0
2019-02-27 15:15:00,307.29,307.38,307.15,307.18,8500.0,307.29,307.38,307.15,307.18,8500.0
2019-02-27 15:20:00,307.22,307.22,306.9,306.92,6334.0,307.22,307.22,306.9,306.92,6334.0
2019-02-27 15:25:00,306.98,307.01,306.95,307.01,1157.0,306.98,307.01,306.95,307.01,1157.0
2019-02-27 15:30:00,306.86,307.23,306.84,307.18,4315.0,306.86,307.23,306.84,307.18,4315.0
2019-02-27 15:35:00,307.17,307.21,307.07,307.1,5813.0,307.17,307.21,307.07,307.1,5813.0
2019-02-27 15:40:00,307.17,307.17,306.74,306.93,6438.0,307.17,307.17,306.74,306.93,6438.0
2019-02-27 15:45:00,306.89,306.94,306.73,306.9,12902.0,306.89,306.94,306.73,306.9,12902.0
2019-02-27 15:50:00,307.0,307.02,306.87,306.94,7623.0,307.0,307.02,306.87,306.94,7623.0
2019-02-27 15:55:00,307.0,307.37,306.9,307.11,30605.0,307.0,307.37,306.9,307.11,30605.0
2019-02-28 09:30:00,306.02,306.63,304.3,305.0,8844.0,306.02,306.63,304.3,305.0,8844.0
2019-02-28 09:35:00,305.9,306.07,305.28,305.57,1800.0,305.9,306.07,305.28,305.57,1800.0
2019-02-28 09:40:00,305.52,307.85,305.48,307.57,4050.0,305.52,307.85,305.48,307.57,4050.0
2019-02-28 09:45:00,307.84,308.24,306.97,306.97,7200.0,307.84,308.24,306.97,306.97,7200.0
2019-02-28 09:50:00,306.66,306.91,306.52,306.91,800.0,306.66,306.91,306.52,306.91,800.0
2019-02-28 09:55:00,307.34,307.56,306.75,306.81,3600.0,307.34,307.56,306.75,306.81,3600.0
2019-02-28 10:00:00,306.81,306.97,306.66,306.94,5500.0,306.81,306.97,306.66,306.94,5500.0
2019-02-28 10:05:00,306.97,306.97,306.0,306.26,9600.0,306.97,306.97,306.0,306.26,9600.0
2019-02-28 10:10:00,306.43,307.86,306.31,307.28,15511.0,306.43,307.86,306.31,307.28,15511.0
2019-02-28 10:15:00,307.19,307.4,306.99,307.21,5243.0,307.19,307.4,306.99,307.21,5243.0
2019-02-28 10:20:00,307.1,307.21,306.66,307.04,7600.0,307.1,307.21,306.66,307.04,7600.0
2019-02-28 10:25:00,307.05,307.19,306.87,306.93,4382.0,307.05,307.19,306.87,306.93,4382.0
2019-02-28 10:30:00,306.91,307.07,306.76,307.02,4300.0,306.91,307.07,306.76,307.02,4300.0
2019-02-28 10:35:00,307.02,307.56,307.02,307.23,4208.0,307.02,307.56,307.02,307.23,4208.0
2019-02-28 10:40:00,307.22,307.66,307.22,307.51,3300.0,307.22,307.66,307.22,307.51,3300.0
2019-02-28 10:45:00,307.51,308.21,307.51,308.19,6252.0,307.51,308.21,307.51,308.19,6252.0
2019-02-28 10:50:00,308.06,308.1,307.59,308.1,6623.0,308.06,308.1,307.59,308.1,6623.0
2019-02-28 10:55:00,308.23,309.33,308.23,308.85,4734.0,308.23,309.33,308.23,308.85,4734.0
2019-02-28 11:00:00,308.94,308.94,308.56,308.75,4900.0,308.94,308.94,308.56,308.75,4900.0
2019-02-28 11:05:00,308.73,308.88,308.57,308.58,2600.0,308.73,308.88,308.57,308.58,2600.0
2019-02-28 11:10:00,308.55,308.93,308.55,308.74,3700.0,308.55,308.93,308.55,308.74,3700.0
2019-02-28 11:15:00,308.74,309.22,308.61,308.68,7348.0,308.74,309.22,308.61,308.68,7348.0
2019-02-28 11:20:00,308.53,308.69,308.13,308.53,2700.0,308.53,308.69,308.13,308.53,2700.0
2019-02-28 11:25:00,308.4,308.73,308.4,308.73,5200.0,308.4,308.73,308.4,308.73,5200.0
2019-02-28 11:30:00,309.0,310.28,309.0,310.28,6077.0,309.0,310.28,309.0,310.28,6077.0
2019-02-28 11:35:00,310.28,310.33,309.88,310.25,9450.0,310.28,310.33,309.88,310.25,9450.0
2019-02-28 11:40:00,310.09,310.32,309.86,309.86,3842.0,310.09,310.32,309.86,309.86,3842.0
2019-02-28 11:45:00,309.73,309.94,309.61,309.85,4744.0,309.73,309.94,309.61,309.85,4744.0
2019-02-28 11:50:00,309.78,310.07,309.63,309.99,5500.0,309.78,310.07,309.63,309.99,5500.0
2019-02-28 11:55:00,310.04,310.5,310.0,310.0,1900.0,310.04,310.5,310.0,310.0,1900.0
2019-02-28 12:00:00,309.9,310.14,309.79,309.95,2300.0,309.9,310.14,309.79,309.95,2300.0
2019-02-28 12:05:00,309.98,310.16,309.98,310.1,2706.0,309.98,310.16,309.98,310.1,2706.0
2019-02-28 12:10:00,310.02,310.02,309.76,310.0,5117.0,310.02,310.02,309.76,310.0,5117.0
2019-02-28 12:15:00,310.0,310.33,310.0,310.25,3273.0,310.0,310.33,310.0,310.25,3273.0
2019-02-28 12:20:00,310.25,310.68,310.25,310.68,2800.0,310.25,310.68,310.25,310.68,2800.0
2019-02-28 12:25:00,310.59,310.67,310.12,310.13,5904.0,310.59,310.67,310.12,310.13,5904.0
2019-02-28 12:30:00,310.12,310.23,310.1,310.23,1800.0,310.12,310.23,310.1,310.23,1800.0
2019-02-28 12:35:00,310.18,310.42,310.18,310.38,4450.0,310.18,310.42,310.18,310.38,4450.0
2019-02-28 12:40:00,310.41,310.89,310.35,310.89,1900.0,310.41,310.89,310.35,310.89,1900.0
2019-02-28 12:45:00,310.92,311.01,310.0,310.0,5748.0,310.92,311.01,310.0,310.0,5748.0
2019-02-28 12:50:00,309.99,310.32,309.96,310.02,1200.0,309.99,310.32,309.96,310.02,1200.0
2019-02-28 12:55:00,310.0,310.2,309.98,310.2,2200.0,310.0,310.2,309.98,310.2,2200.0
2019-02-28 13:00:00,310.2,310.26,309.86,309.96,2700.0,310.2,310.26,309.86,309.96,2700.0
2019-02-28 13:05:00,310.08,310.29,309.95,310.05,2300.0,310.08,310.29,309.95,310.05,2300.0
2019-02-28 13:10:00,310.05,310.12,309.92,309.92,1500.0,310.05,310.12,309.92,309.92,1500.0
2019-02-28 13:15:00,310.04,310.7,310.02,310.7,2100.0,310.04,310.7,310.02,310.7,2100.0
2019-02-28 13:20:00,310.63,311.0,310.55,310.88,4000.0,310.63,311.0,310.55,310.88,4000.0
2019-02-28 13:25:00,310.88,310.88,310.69,310.69,700.0,310.88,310.88,310.69,310.69,700.0
2019-02-28 13:30:00,310.78,311.16,310.74,310.81,4576.0,310.78,311.16,310.74,310.81,4576.0
2019-02-28 13:35:00,310.82,311.03,310.82,311.03,3100.0,310.82,311.03,310.82,311.03,3100.0
2019-02-28 13:40:00,311.06,311.28,310.87,310.87,3400.0,311.06,311.28,310.87,310.87,3400.0
2019-02-28 13:45:00,310.76,310.76,310.56,310.73,2393.0,310.76,310.76,310.56,310.73,2393.0
2019-02-28 13:50:00,310.77,311.11,310.76,311.1,2850.0,310.77,311.11,310.76,311.1,2850.0
2019-02-28 13:55:00,311.11,311.66,311.1,311.66,6478.0,311.11,311.66,311.1,311.66,6478.0
2019-02-28 14:00:00,311.67,311.83,311.51,311.83,3100.0,311.67,311.83,311.51,311.83,3100.0
2019-02-28 14:05:00,311.8,311.88,311.79,311.88,1107.0,311.8,311.88,311.79,311.88,1107.0
2019-02-28 14:10:00,311.83,311.93,311.67,311.93,2065.0,311.83,311.93,311.67,311.93,2065.0
2019-02-28 14:15:00,311.79,312.25,311.79,312.18,5758.0,311.79,312.25,311.79,312.18,5758.0
2019-02-28 14:20:00,312.18,312.6,312.16,312.6,2600.0,312.18,312.6,312.16,312.6,2600.0
2019-02-28 14:25:00,312.5,312.59,312.49,312.58,1163.0,312.5,312.59,312.49,312.58,1163.0
2019-02-28 14:30:00,312.61,312.8,312.21,312.25,6209.0,312.61,312.8,312.21,312.25,6209.0
2019-02-28 14:35:00,312.21,312.53,312.21,312.53,2557.0,312.21,312.53,312.21,312.53,2557.0
2019-02-28 14:40:00,312.6,313.0,312.6,313.0,4343.0,312.6,313.0,312.6,313.0,4343.0
2019-02-28 14:45:00,313.1,313.17,312.77,313.09,6981.0,313.1,313.17,312.77,313.09,6981.0
2019-02-28 14:50:00,313.1,313.11,312.4,312.44,2779.0,313.1,313.11,312.4,312.44,2779.0
2019-02-28 14:55:00,312.44,312.89,312.28,312.89,2700.0,312.44,312.89,312.28,312.89,2700.0
2019-02-28 15:00:00,312.94,313.42,312.89,313.21,4911.0,312.94,313.42,312.89,313.21,4911.0
2019-02-28 15:05:00,313.07,313.18,312.86,313.18,1516.0,313.07,313.18,312.86,313.18,1516.0
2019-02-28 15:10:00,313.17,313.61,313.17,313.31,2480.0,313.17,313.61,313.17,313.31,2480.0
2019-02-28 15:15:00,313.36,314.11,313.34,314.11,6600.0,313.36,314.11,313.34,314.11,6600.0
2019-02-28 15:20:00,314.25,314.68,314.25,314.36,18449.0,314.25,314.68,314.25,314.36,18449.0
2019-02-28 15:25:00,314.31,314.41,314.25,314.28,3401.0,314.31,314.41,314.25,314.28,3401.0
2019-02-28 15:30:00,314.3,314.75,314.25,314.7,7006.0,314.3,314.75,314.25,314.7,7006.0
2019-02-28 15:35:00,314.75,315.16,314.36,314.36,12197.0,314.75,315.16,314.36,314.36,12197.0
2019-02-28 15:40:00,314.42,314.42,313.2,313.22,15154.0,314.42,314.42,313.2,313.22,15154.0
2019-02-28 15:45:00,313.2,313.51,312.92,313.51,13856.0,313.2,313.51,312.92,313.51,13856.0
2019-02-28 15:50:00,313.41,314.0,313.41,313.92,12539.0,313.41,314.0,313.41,313.92,12539.0
2019-02-28 15:55:00,313.82,313.89,312.42,312.54,78380.0,313.82,313.89,312.42,312.54,78380.0
2019-03-01 09:30:00,315.61,316.76,314.73,315.89,12141.0,315.61,316.76,314.73,315.89,12141.0
2019-03-01 09:35:00,315.98,317.99,315.68,317.53,11938.0,315.98,317.99,315.68,317.53,11938.0
2019-03-01 09:40:00,318.0,318.78,317.55,318.11,7092.0,318.0,318.78,317.55,318.11,7092.0
2019-03-01 09:45:00,318.15,318.63,317.21,317.21,4926.0,318.15,318.63,317.21,317.21,4926.0
2019-03-01 09:50:00,317.41,318.2,317.4,317.54,6250.0,317.41,318.2,317.4,317.54,6250.0
2019-03-01 09:55:00,317.5,317.5,315.97,315.97,4978.0,317.5,317.5,315.97,315.97,4978.0
2019-03-01 10:00:00,315.93,316.19,315.33,315.33,5590.0,315.93,316.19,315.33,315.33,5590.0
2019-03-01 10:05:00,315.24,315.58,314.58,314.79,5135.0,315.24,315.58,314.58,314.79,5135.0
2019-03-01 10:10:00,314.3,314.72,314.11,314.45,11354.0,314.3,314.72,314.11,314.45,11354.0
2019-03-01 10:15:00,314.53,316.1,314.46,315.96,11178.0,314.53,316.1,314.46,315.96,11178.0
2019-03-01 10:20:00,315.94,316.18,315.79,315.79,2216.0,315.94,316.18,315.79,315.79,2216.0
2019-03-01 10:25:00,315.73,316.93,315.63,316.77,15294.0,315.73,316.93,315.63,316.77,15294.0
2019-03-01 10:30:00,316.76,317.4,316.57,316.78,8409.0,316.76,317.4,316.57,316.78,8409.0
2019-03-01 10:35:00,316.88,316.98,316.17,316.45,3500.0,316.88,316.98,316.17,316.45,3500.0
2019-03-01 10:40:00,316.61,316.8,316.52,316.52,3375.0,316.61,316.8,316.52,316.52,3375.0
2019-03-01 10:45:00,316.81,316.81,316.19,316.19,2200.0,316.81,316.81,316.19,316.19,2200.0
2019-03-01 10:50:00,316.18,316.34,315.95,316.25,3730.0,316.18,316.34,315.95,316.25,3730.0
2019-03-01 10:55:00,316.34,316.39,315.92,315.94,3800.0,316.34,316.39,315.92,315.94,3800.0
2019-03-01 11:00:00,315.77,315.77,315.25,315.33,1800.0,315.77,315.77,315.25,315.33,1800.0
2019-03-01 11:05:00,315.27,315.39,315.06,315.22,1300.0,315.27,315.39,315.06,315.22,1300.0
2019-03-01 11:10:00,315.19,315.24,314.38,314.75,3356.0,315.19,315.24,314.38,314.75,3356.0
2019-03-01 11:15:00,314.8,314.83,314.19,314.44,2420.0,314.8,314.83,314.19,314.44,2420.0
2019-03-01 11:20:00,314.19,314.51,314.06,314.35,4069.0,314.19,314.51,314.06,314.35,4069.0
2019-03-01 11:25:00,314.2,314.46,314.2,314.41,795.0,314.2,314.46,314.2,314.41,795.0
2019-03-01 11:30:00,314.46,314.71,314.41,314.53,1900.0,314.46,314.71,314.41,314.53,1900.0
2019-03-01 11:35:00,314.6,315.2,314.59,315.08,2100.0,314.6,315.2,314.59,315.08,2100.0
2019-03-01 11:40:00,315.03,315.29,314.93,315.18,1414.0,315.03,315.29,314.93,315.18,1414.0
2019-03-01 11:45:00,315.3,315.3,314.73,314.73,2700.0,315.3,315.3,314.73,314.73,2700.0
2019-03-01 11:50:00,314.69,314.74,314.05,314.16,1300.0,314.69,314.74,314.05,314.16,1300.0
2019-03-01 11:55:00,314.05,314.5,313.82,314.5,1600.0,314.05,314.5,313.82,314.5,1600.0
2019-03-01 12:00:00,314.5,314.83,314.46,314.83,1600.0,314.5,314.83,314.46,314.83,1600.0
2019-03-01 12:05:00,314.82,315.51,314.74,315.19,2382.0,314.82,315.51,314.74,315.19,2382.0
2019-03-01 12:10:00,315.28,315.53,315.19,315.48,1800.0,315.28,315.53,315.19,315.48,1800.0
2019-03-01 12:15:00,315.48,315.65,315.48,315.5,2785.0,315.48,315.65,315.48,315.5,2785.0
2019-03-01 12:20:00,315.48,316.05,315.46,316.05,3000.0,315.48,316.05,315.46,316.05,3000.0
2019-03-01 12:25:00,316.15,316.46,316.12,316.34,1930.0,316.15,316.46,316.12,316.34,1930.0
2019-03-01 12:30:00,316.24,316.39,316.24,316.37,500.0,316.24,316.39,316.24,316.37,500.0
2019-03-01 12:35:00,316.26,316.4,315.95,315.96,3035.0,316.26,316.4,315.95,315.96,3035.0
2019-03-01 12:40:00,315.87,316.22,315.86,316.1,915.0,315.87,316.22,315.86,316.1,915.0
2019-03-01 12:45:00,316.29,316.52,316.26,316.49,1204.0,316.29,316.52,316.26,316.49,1204.0
2019-03-01 12:50:00,316.5,316.53,316.17,316.4,3700.0,316.5,316.53,316.17,316.4,3700.0
2019-03-01 12:55:00,316.4,316.47,316.23,316.24,2814.0,316.4,316.47,316.23,316.24,2814.0
2019-03-01 13:00:00,315.98,316.02,315.83,315.88,1352.0,315.98,316.02,315.83,315.88,1352.0
2019-03-01 13:05:00,315.93,316.06,315.84,315.97,3525.0,315.93,316.06,315.84,315.97,3525.0
2019-03-01 13:10:00,315.94,316.2,315.94,316.14,1555.0,315.94,316.2,315.94,316.14,1555.0
2019-03-01 13:15:00,316.13,316.14,315.45,315.46,5618.0,316.13,316.14,315.45,315.46,5618.0
2019-03-01 13:20:00,315.46,315.46,314.71,314.71,3700.0,315.46,315.46,314.71,314.71,3700.0
2019-03-01 13:25:00,314.76,315.07,314.74,314.81,6601.0,314.76,315.07,314.74,314.81,6601.0
2019-03-01 13:30:00,314.92,315.05,314.77,314.86,4458.0,314.92,315.05,314.77,314.86,4458.0
2019-03-01 13:35:00,314.76,314.9,314.65,314.73,1800.0,314.76,314.9,314.65,314.73,1800.0
2019-03-01 13:40:00,314.7,314.76,314.61,314.75,2200.0,314.7,314.76,314.61,314.75,2200.0
2019-03-01 13:45:00,314.68,314.69,314.17,314.26,4604.0,314.68,314.69,314.17,314.26,4604.0
2019-03-01 13:50:00,314.38,315.12,314.38,315.1,2114.0,314.38,315.12,314.38,315.1,2114.0
2019-03-01 13:55:00,315.14,315.16,314.98,315.16,500.0,315.14,315.16,314.98,315.16,500.0
2019-03-01 14:00:00,315.1,315.18,314.87,315.04,4453.0,315.1,315.18,314.87,315.04,4453.0
2019-03-01 14:05:00,314.86,315.69,314.86,315.68,1500.0,314.86,315.69,314.86,315.68,1500.0
2019-03-01 14:10:00,315.67,315.99,315.53,315.68,2487.0,315.67,315.99,315.53,315.68,2487.0
2019-03-01 14:15:00,315.64,315.92,315.64,315.76,1772.0,315.64,315.92,315.64,315.76,1772.0
2019-03-01 14:20:00,315.73,316.18,315.73,316.13,2338.0,315.73,316.18,315.73,316.13,2338.0
2019-03-01 14:25:00,316.17,316.24,316.16,316.17,658.0,316.17,316.24,316.16,316.17,658.0
2019-03-01 14:30:00,316.33,316.49,316.19,316.32,2478.0,316.33,316.49,316.19,316.32,2478.0
2019-03-01 14:35:00,316.27,316.38,315.97,316.07,3000.0,316.27,316.38,315.97,316.07,3000.0
2019-03-01 14:40:00,316.07,316.23,315.84,316.23,1436.0,316.07,316.23,315.84,316.23,1436.0
2019-03-01 14:45:00,316.27,316.36,316.13,316.19,1300.0,316.27,316.36,316.13,316.19,1300.0
2019-03-01 14:50:00,316.39,316.39,315.95,316.17,4609.0,316.39,316.39,315.95,316.17,4609.0
2019-03-01 14:55:00,316.07,316.07,315.71,315.85,1700.0,316.07,316.07,315.71,315.85,1700.0
2019-03-01 15:00:00,315.82,316.08,315.74,316.08,1300.0,315.82,316.08,315.74,316.08,1300.0
2019-03-01 15:05:00,316.02,316.43,315.95,316.27,3378.0,316.02,316.43,315.95,316.27,3378.0
2019-03-01 15:10:00,316.33,316.34,315.97,316.01,3029.0,316.33,316.34,315.97,316.01,3029.0
2019-03-01 15:15:00,315.87,316.08,315.85,315.97,1272.0,315.87,316.08,315.85,315.97,1272.0
2019-03-01 15:20:00,315.94,316.1,315.87,316.1,3192.0,315.94,316.1,315.87,316.1,3192.0
2019-03-01 15:25:00,316.1,316.1,315.93,316.07,2500.0,316.1,316.1,315.93,316.07,2500.0
2019-03-01 15:30:00,316.13,316.14,315.69,315.71,4783.0,316.13,316.14,315.69,315.71,4783.0
2019-03-01 15:35:00,315.69,316.12,315.68,316.09,5135.0,315.69,316.12,315.68,316.09,5135.0
2019-03-01 15:40:00,316.0,316.73,316.0,316.73,5811.0,316.0,316.73,316.0,316.73,5811.0
2019-03-01 15:45:00,316.96,317.04,316.52,316.53,9051.0,316.96,317.04,316.52,316.53,9051.0
2019-03-01 15:50:00,316.53,316.53,316.18,316.46,8800.0,316.53,316.53,316.18,316.46,8800.0
2019-03-01 15:55:00,316.32,316.43,314.98,315.2,38104.0,316.32,316.43,314.98,315.2,38104.0
2019-03-04 09:30:00,316.97,317.78,315.0,315.0,15394.0,316.97,317.78,315.0,315.0,15394.0
2019-03-04 09:35:00,315.35,316.55,315.31,315.82,4233.0,315.35,316.55,315.31,315.82,4233.0
2019-03-04 09:40:00,316.43,316.62,316.0,316.35,1544.0,316.43,316.62,316.0,316.35,1544.0
2019-03-04 09:45:00,316.16,316.32,313.75,313.99,6150.0,316.16,316.32,313.75,313.99,6150.0
2019-03-04 09:50:00,314.03,314.05,312.76,313.06,4793.0,314.03,314.05,312.76,313.06,4793.0
2019-03-04 09:55:00,313.06,313.79,312.63,313.64,5563.0,313.06,313.79,312.63,313.64,5563.0
2019-03-04 10:00:00,314.3,314.69,313.36,313.36,2849.0,314.3,314.69,313.36,313.36,2849.0
2019-03-04 10:05:00,313.9,314.04,313.0,313.12,8529.0,313.9,314.04,313.0,313.12,8529.0
2019-03-04 10:10:00,313.16,313.71,312.95,313.53,10215.0,313.16,313.71,312.95,313.53,10215.0
2019-03-04 10:15:00,313.53,313.71,313.33,313.33,15252.0,313.53,313.71,313.33,313.33,15252.0
2019-03-04 10:20:00,313.42,314.02,313.41,313.65,4100.0,313.42,314.02,313.41,313.65,4100.0
2019-03-04 10:25:00,313.88,314.23,313.69,313.72,4260.0,313.88,314.23,313.69,313.72,4260.0
2019-03-04 10:30:00,313.71,313.75,313.42,313.55,1900.0,313.71,313.75,313.42,313.55,1900.0
2019-03-04 10:35:00,313.06,313.19,312.79,312.86,2028.0,313.06,313.19,312.79,312.86,2028.0
2019-03-04 10:40:00,313.28,313.49,312.98,312.99,2120.0,313.28,313.49,312.98,312.99,2120.0
2019-03-04 10:45:00,313.13,314.0,313.13,313.7,5013.0,313.13,314.0,313.13,313.7,5013.0
2019-03-04 10:50:00,313.71,313.76,313.1,313.28,9815.0,313.71,313.76,313.1,313.28,9815.0
2019-03-04 10:55:00,313.4,313.43,313.22,313.37,3254.0,313.4,313.43,313.22,313.37,3254.0
2019-03-04 11:00:00,313.44,313.45,312.47,312.52,5794.0,313.44,313.45,312.47,312.52,5794.0
2019-03-04 11:05:00,312.53,312.85,312.34,312.55,1636.0,312.53,312.85,312.34,312.55,1636.0
2019-03-04 11:10:00,312.53,312.88,312.53,312.82,1400.0,312.53,312.88,312.53,312.82,1400.0
2019-03-04 11:15:00,312.77,312.88,312.21,312.69,5792.0,312.77,312.88,312.21,312.69,5792.0
2019-03-04 11:20:00,312.75,312.92,311.89,311.89,3200.0,312.75,312.92,311.89,311.89,3200.0
2019-03-04 11:25:00,312.0,312.0,311.54,311.56,3691.0,312.0,312.0,311.54,311.56,3691.0
2019-03-04 11:30:00,311.53,311.71,311.14,311.19,1320.0,311.53,311.71,311.14,311.19,1320.0
2019-03-04 11:35:00,311.2,311.23,310.93,311.13,1900.0,311.2,311.23,310.93,311.13,1900.0
2019-03-04 11:40:00,311.22,311.25,310.88,310.9,2500.0,311.22,311.25,310.88,310.9,2500.0
2019-03-04 11:45:00,310.85,310.85,310.22,310.22,7540.0,310.85,310.85,310.22,310.22,7540.0
2019-03-04 11:50:00,310.39,310.52,309.76,310.12,5217.0,310.39,310.52,309.76,310.12,5217.0
2019-03-04 11:55:00,310.0,310.03,309.44,309.6,3711.0,310.0,310.03,309.44,309.6,3711.0
2019-03-04 12:00:00,309.47,310.04,309.47,309.92,4897.0,309.47,310.04,309.47,309.92,4897.0
2019-03-04 12:05:00,310.16,310.18,309.78,310.06,10080.0,310.16,310.18,309.78,310.06,10080.0
2019-03-04 12:10:00,309.94,310.03,309.61,309.86,3808.0,309.94,310.03,309.61,309.86,3808.0
2019-03-04 12:15:00,309.76,309.91,308.63,308.63,5820.0,309.76,309.91,308.63,308.63,5820.0
2019-03-04 12:20:00,308.78,308.97,308.5,308.97,4670.0,308.78,308.97,308.5,308.97,4670.0
2019-03-04 12:25:00,308.98,309.41,308.83,309.25,5396.0,308.98,309.41,308.83,309.25,5396.0
2019-03-04 12:30:00,309.78,310.21,309.69,310.1,4504.0,309.78,310.21,309.69,310.1,4504.0
2019-03-04 12:35:00,310.0,310.03,309.91,309.95,1294.0,310.0,310.03,309.91,309.95,1294.0
2019-03-04 12:40:00,309.91,309.91,309.34,309.34,1728.0,309.91,309.91,309.34,309.34,1728.0
2019-03-04 12:45:00,309.37,309.39,308.69,308.69,1600.0,309.37,309.39,308.69,308.69,1600.0
2019-03-04 12:50:00,308.66,309.08,308.38,309.07,6523.0,308.66,309.08,308.38,309.07,6523.0
2019-03-04 12:55:00,309.0,309.13,308.32,308.91,4200.0,309.0,309.13,308.32,308.91,4200.0
2019-03-04 13:00:00,308.92,308.96,308.65,308.71,1662.0,308.92,308.96,308.65,308.71,1662.0
2019-03-04 13:05:00,308.63,308.63,308.03,308.28,5483.0,308.63,308.63,308.03,308.28,5483.0
2019-03-04 13:10:00,308.3,308.61,308.3,308.51,1235.0,308.3,308.61,308.3,308.51,1235.0
2019-03-04 13:15:00,308.62,309.13,308.62,308.99,1872.0,308.62,309.13,308.62,308.99,1872.0
2019-03-04 13:20:00,309.13,309.54,308.97,309.48,3207.0,309.13,309.54,308.97,309.48,3207.0
2019-03-04 13:25:00,309.36,309.36,308.88,309.23,5546.0,309.36,309.36,308.88,309.23,5546.0
2019-03-04 13:30:00,309.09,309.52,309.09,309.38,3800.0,309.09,309.52,309.09,309.38,3800.0
2019-03-04 13:35:00,309.42,310.16,309.42,309.92,2333.0,309.42,310.16,309.42,309.92,2333.0
2019-03-04 13:40:00,309.96,310.1,309.74,309.9,2075.0,309.96,310.1,309.74,309.9,2075.0
2019-03-04 13:45:00,309.76,309.77,309.27,309.27,2700.0,309.76,309.77,309.27,309.27,2700.0
2019-03-04 13:50:00,309.55,309.6,309.26,309.49,2356.0,309.55,309.6,309.26,309.49,2356.0
2019-03-04 13:55:00,309.52,309.9,309.52,309.9,3899.0,309.52,309.9,309.52,309.9,3899.0
2019-03-04 14:00:00,309.83,309.95,309.42,309.42,2100.0,309.83,309.95,309.42,309.42,2100.0
2019-03-04 14:05:00,309.32,309.48,309.25,309.27,2475.0,309.32,309.48,309.25,309.27,2475.0
2019-03-04 14:10:00,309.25,309.31,308.94,309.3,5200.0,309.25,309.31,308.94,309.3,5200.0
2019-03-04 14:15:00,309.25,309.51,309.14,309.3,2400.0,309.25,309.51,309.14,309.3,2400.0
2019-03-04 14:20:00,309.42,309.94,309.3,309.87,3137.0,309.42,309.94,309.3,309.87,3137.0
2019-03-04 14:25:00,309.88,310.08,309.7,309.7,3200.0,309.88,310.08,309.7,309.7,3200.0
2019-03-04 14:30:00,309.48,309.66,309.36,309.52,4495.0,309.48,309.66,309.36,309.52,4495.0
2019-03-04 14:35:00,309.53,310.0,309.53,309.94,5100.0,309.53,310.0,309.53,309.94,5100.0
2019-03-04 14:40:00,309.94,310.01,309.54,309.83,3900.0,309.94,310.01,309.54,309.83,3900.0
2019-03-04 14:45:00,309.75,309.79,309.39,309.41,2873.0,309.75,309.79,309.39,309.41,2873.0
2019-03-04 14:50:00,309.43,310.0,309.43,309.67,6212.0,309.43,310.0,309.43,309.67,6212.0
2019-03-04 14:55:00,309.64,309.64,309.03,309.03,2400.0,309.64,309.64,309.03,309.03,2400.0
2019-03-04 15:00:00,309.1,309.41,309.02,309.36,4925.0,309.1,309.41,309.02,309.36,4925.0
2019-03-04 15:05:00,309.28,310.27,309.28,310.04,28260.0,309.28,310.27,309.28,310.04,28260.0
2019-03-04 15:10:00,310.01,310.04,309.29,309.38,21325.0,310.01,310.04,309.29,309.38,21325.0
2019-03-04 15:15:00,309.38,309.69,309.17,309.48,27587.0,309.38,309.69,309.17,309.48,27587.0
2019-03-04 15:20:00,309.48,310.79,309.41,310.55,16163.0,309.48,310.79,309.41,310.55,16163.0
2019-03-04 15:25:00,310.54,310.58,310.05,310.11,10096.0,310.54,310.58,310.05,310.11,10096.0
2019-03-04 15:30:00,310.03,310.37,309.75,310.13,8867.0,310.03,310.37,309.75,310.13,8867.0
2019-03-04 15:35:00,310.12,310.93,310.12,310.65,23867.0,310.12,310.93,310.12,310.65,23867.0
2019-03-04 15:40:00,310.7,310.78,310.09,310.65,9003.0,310.7,310.78,310.09,310.65,9003.0
2019-03-04 15:45:00,310.65,310.71,310.29,310.39,17186.0,310.65,310.71,310.29,310.39,17186.0
2019-03-04 15:50:00,310.24,310.57,310.06,310.27,15818.0,310.24,310.57,310.06,310.27,15818.0
2019-03-04 15:55:00,310.3,311.68,310.29,311.68,66548.0,310.3,311.68,310.29,311.68,66548.0
2019-03-05 09:30:00,312.98,312.98,311.61,312.06,3740.0,312.98,312.98,311.61,312.06,3740.0
2019-03-05 09:35:00,312.12,312.3,310.71,310.75,6176.0,312.12,312.3,310.71,310.75,6176.0
2019-03-05 09:40:00,310.34,310.84,310.3,310.52,7926.0,310.34,310.84,310.3,310.52,7926.0
2019-03-05 09:45:00,311.05,312.95,311.05,312.12,8782.0,311.05,312.95,311.05,312.12,8782.0
2019-03-05 09:50:00,312.06,312.66,311.79,312.13,2180.0,312.06,312.66,311.79,312.13,2180.0
2019-03-05 09:55:00,312.1,313.03,311.84,311.84,34316.0,312.1,313.03,311.84,311.84,34316.0
2019-03-05 10:00:00,312.26,312.92,311.84,312.64,23943.0,312.26,312.92,311.84,312.64,23943.0
2019-03-05 10:05:00,312.66,313.37,312.17,313.35,18542.0,312.66,313.37,312.17,313.35,18542.0
2019-03-05 10:10:00,313.36,313.7,312.46,313.11,15357.0,313.36,313.7,312.46,313.11,15357.0
2019-03-05 10:15:00,312.99,312.99,312.12,312.12,4078.0,312.99,312.99,312.12,312.12,4078.0
2019-03-05 10:20:00,312.32,313.13,312.31,312.65,3392.0,312.32,313.13,312.31,312.65,3392.0
2019-03-05 10:25:00,312.56,312.82,312.18,312.19,2162.0,312.56,312.82,312.18,312.19,2162.0
2019-03-05 10:30:00,312.45,314.19,312.45,313.69,17177.0,312.45,314.19,312.45,313.69,17177.0
2019-03-05 10:35:00,313.85,314.3,312.99,313.21,17582.0,313.85,314.3,312.99,313.21,17582.0
2019-03-05 10:40:00,312.96,313.5,312.81,313.25,8917.0,312.96,313.5,312.81,313.25,8917.0
2019-03-05 10:45:00,313.46,313.7,313.3,313.7,4700.0,313.46,313.7,313.3,313.7,4700.0
2019-03-05 10:50:00,313.7,313.9,313.44,313.47,4387.0,313.7,313.9,313.44,313.47,4387.0
2019-03-05 10:55:00,313.52,313.62,313.36,313.62,3510.0,313.52,313.62,313.36,313.62,3510.0
2019-03-05 11:00:00,313.74,314.13,313.72,313.97,2700.0,313.74,314.13,313.72,313.97,2700.0
2019-03-05 11:05:00,313.98,314.0,313.58,313.98,2710.0,313.98,314.0,313.58,313.98,2710.0
2019-03-05 11:10:00,314.0,314.1,313.48,313.62,5077.0,314.0,314.1,313.48,313.62,5077.0
2019-03-05 11:15:00,313.6,313.95,313.6,313.85,12596.0,313.6,313.95,313.6,313.85,12596.0
2019-03-05 11:20:00,313.85,313.94,313.46,313.69,3862.0,313.85,313.94,313.46,313.69,3862.0
2019-03-05 11:25:00,313.78,313.8,313.26,313.8,2800.0,313.78,313.8,313.26,313.8,2800.0
2019-03-05 11:30:00,313.56,313.8,313.55,313.55,2600.0,313.56,313.8,313.55,313.55,2600.0
2019-03-05 11:35:00,313.57,313.7,313.56,313.66,5174.0,313.57,313.7,313.56,313.66,5174.0
2019-03-05 11:40:00,313.7,313.73,313.21,313.29,8325.0,313.7,313.73,313.21,313.29,8325.0
2019-03-05 11:45:00,313.32,313.46,313.26,313.44,1400.0,313.32,313.46,313.26,313.44,1400.0
2019-03-05 11:50:00,313.36,313.36,312.53,312.53,2556.0,313.36,313.36,312.53,312.53,2556.0
2019-03-05 11:55:00,312.71,312.92,312.7,312.92,1000.0,312.71,312.92,312.7,312.92,1000.0
2019-03-05 12:00:00,312.92,313.37,312.87,313.06,3800.0,312.92,313.37,312.87,313.06,3800.0
2019-03-05 12:05:00,313.22,313.22,312.91,312.93,3291.0,313.22,313.22,312.91,312.93,3291.0
2019-03-05 12:10:00,312.94,313.08,312.84,313.05,5370.0,312.94,313.08,312.84,313.05,5370.0
2019-03-05 12:15:00,313.09,313.13,312.57,312.59,2000.0,313.09,313.13,312.57,312.59,2000.0
2019-03-05 12:20:00,312.52,312.91,312.52,312.91,7004.0,312.52,312.91,312.52,312.91,7004.0
2019-03-05 12:25:00,312.91,312.91,312.52,312.67,9451.0,312.91,312.91,312.52,312.67,9451.0
2019-03-05 12:30:00,312.6,312.78,312.4,312.61,4300.0,312.6,312.78,312.4,312.61,4300.0
2019-03-05 12:35:00,312.59,312.74,312.57,312.57,8103.0,312.59,312.74,312.57,312.57,8103.0
2019-03-05 12:40:00,312.69,312.99,312.68,312.99,2123.0,312.69,312.99,312.68,312.99,2123.0
2019-03-05 12:45:00,312.98,313.05,312.59,312.61,4944.0,312.98,313.05,312.59,312.61,4944.0
2019-03-05 12:50:00,312.56,312.56,312.36,312.49,3700.0,312.56,312.56,312.36,312.49,3700.0
2019-03-05 12:55:00,312.51,312.57,312.5,312.57,300.0,312.51,312.57,312.5,312.57,300.0
2019-03-05 13:00:00,312.6,312.98,312.6,312.86,2200.0,312.6,312.98,312.6,312.86,2200.0
2019-03-05 13:05:00,312.89,313.17,312.89,313.17,1100.0,312.89,313.17,312.89,313.17,1100.0
2019-03-05 13:10:00,313.07,313.07,312.71,312.99,2458.0,313.07,313.07,312.71,312.99,2458.0
2019-03-05 13:15:00,313.15,313.26,313.0,313.25,1400.0,313.15,313.26,313.0,313.25,1400.0
2019-03-05 13:20:00,313.31,313.31,313.09,313.09,1900.0,313.31,313.31,313.09,313.09,1900.0
2019-03-05 13:25:00,313.05,313.05,312.73,312.73,3900.0,313.05,313.05,312.73,312.73,3900.0
2019-03-05 13:30:00,312.76,312.82,312.4,312.45,5248.0,312.76,312.82,312.4,312.45,5248.0
2019-03-05 13:35:00,312.51,312.61,312.5,312.57,1035.0,312.51,312.61,312.5,312.57,1035.0
2019-03-05 13:40:00,312.63,312.63,312.25,312.25,2400.0,312.63,312.63,312.25,312.25,2400.0
2019-03-05 13:45:00,312.38,312.55,312.24,312.52,3114.0,312.38,312.55,312.24,312.52,3114.0
2019-03-05 13:50:00,312.55,312.57,312.47,312.53,1460.0,312.55,312.57,312.47,312.53,1460.0
2019-03-05 13:55:00,312.64,312.66,312.22,312.41,3938.0,312.64,312.66,312.22,312.41,3938.0
2019-03-05 14:00:00,312.46,312.46,312.27,312.3,1300.0,312.46,312.46,312.27,312.3,1300.0
2019-03-05 14:05:00,312.27,312.54,312.27,312.35,3300.0,312.27,312.54,312.27,312.35,3300.0
2019-03-05 14:10:00,312.35,312.73,312.34,312.57,1802.0,312.35,312.73,312.34,312.57,1802.0
2019-03-05 14:15:00,312.71,313.02,312.57,313.02,2600.0,312.71,313.02,312.57,313.02,2600.0
2019-03-05 14:20:00,313.07,313.22,312.83,313.03,8859.0,313.07,313.22,312.83,313.03,8859.0
2019-03-05 14:25:00,313.14,313.18,312.56,312.56,19908.0,313.14,313.18,312.56,312.56,19908.0
2019-03-05 14:30:00,312.55,313.21,312.48,313.06,9071.0,312.55,313.21,312.48,313.06,9071.0
2019-03-05 14:35:00,313.06,313.27,313.06,313.19,1603.0,313.06,313.27,313.06,313.19,1603.0
2019-03-05 14:40:00,313.18,313.18,312.55,312.65,6088.0,313.18,313.18,312.55,312.65,6088.0
2019-03-05 14:45:00,312.53,312.54,312.12,312.12,4350.0,312.53,312.54,312.12,312.12,4350.0
2019-03-05 14:50:00,311.87,312.98,311.87,312.78,15772.0,311.87,312.98,311.87,312.78,15772.0
2019-03-05 14:55:00,312.77,312.77,311.9,311.91,4160.0,312.77,312.77,311.9,311.91,4160.0
2019-03-05 15:00:00,311.97,312.05,311.69,311.92,13504.0,311.97,312.05,311.69,311.92,13504.0
2019-03-05 15:05:00,311.96,312.12,311.76,311.84,8605.0,311.96,312.12,311.76,311.84,8605.0
2019-03-05 15:10:00,311.82,312.06,311.49,311.49,5358.0,311.82,312.06,311.49,311.49,5358.0
2019-03-05 15:15:00,311.5,311.75,311.5,311.58,4100.0,311.5,311.75,311.5,311.58,4100.0
2019-03-05 15:20:00,311.58,311.67,311.21,311.33,4741.0,311.58,311.67,311.21,311.33,4741.0
2019-03-05 15:25:00,311.39,311.47,311.18,311.24,4225.0,311.39,311.47,311.18,311.24,4225.0
2019-03-05 15:30:00,311.29,311.65,311.29,311.44,8450.0,311.29,311.65,311.29,311.44,8450.0
2019-03-05 15:35:00,311.45,312.02,311.45,312.02,6213.0,311.45,312.02,311.45,312.02,6213.0
2019-03-05 15:40:00,312.08,313.0,312.08,312.53,17360.0,312.08,313.0,312.08,312.53,17360.0
2019-03-05 15:45:00,312.72,312.72,311.87,312.5,19096.0,312.72,312.72,311.87,312.5,19096.0
2019-03-05 15:50:00,312.52,312.55,312.09,312.14,13869.0,312.52,312.55,312.09,312.14,13869.0
2019-03-05 15:55:00,312.09,312.84,312.09,312.23,41253.0,312.09,312.84,312.09,312.23,41253.0
2019-03-06 09:30:00,312.11,313.19,311.99,312.82,10174.0,312.11,313.19,311.99,312.82,10174.0
2019-03-06 09:35:00,312.83,312.92,310.56,310.56,4600.0,312.83,312.92,310.56,310.56,4600.0
2019-03-06 09:40:00,310.48,311.1,310.28,310.66,8883.0,310.48,311.1,310.28,310.66,8883.0
2019-03-06 09:45:00,310.76,311.68,310.4,310.95,6905.0,310.76,311.68,310.4,310.95,6905.0
2019-03-06 09:50:00,310.91,311.11,309.46,310.19,7223.0,310.91,311.11,309.46,310.19,7223.0
2019-03-06 09:55:00,310.21,310.92,310.01,310.62,3450.0,310.21,310.92,310.01,310.62,3450.0
2019-03-06 10:00:00,310.87,310.87,309.8,310.02,3802.0,310.87,310.87,309.8,310.02,3802.0
2019-03-06 10:05:00,310.17,310.68,310.16,310.54,3515.0,310.17,310.68,310.16,310.54,3515.0
2019-03-06 10:10:00,310.38,310.38,309.91,309.93,2100.0,310.38,310.38,309.91,309.93,2100.0
2019-03-06 10:15:00,310.13,310.26,309.54,309.88,6934.0,310.13,310.26,309.54,309.88,6934.0
2019-03-06 10:20:00,309.96,309.96,308.98,308.98,17680.0,309.96,309.96,308.98,308.98,17680.0
2019-03-06 10:25:00,309.01,311.98,309.01,311.61,18564.0,309.01,311.98,309.01,311.61,18564.0
2019-03-06 10:30:00,311.42,312.09,310.99,310.99,7780.0,311.42,312.09,310.99,310.99,7780.0
2019-03-06 10:35:00,310.99,311.66,310.09,310.09,8813.0,310.99,311.66,310.09,310.09,8813.0
2019-03-06 10:40:00,310.56,310.58,310.05,310.25,12290.0,310.56,310.58,310.05,310.25,12290.0
2019-03-06 10:45:00,310.65,311.48,310.54,311.4,9800.0,310.65,311.48,310.54,311.4,9800.0
2019-03-06 10:50:00,311.52,312.11,311.52,312.05,700.0,311.52,312.11,311.52,312.05,700.0
2019-03-06 10:55:00,312.04,312.4,311.43,311.43,10711.0,312.04,312.4,311.43,311.43,10711.0
2019-03-06 11:00:00,311.71,311.78,311.28,311.32,20374.0,311.71,311.78,311.28,311.32,20374.0
2019-03-06 11:05:00,311.3,312.35,311.17,312.25,14430.0,311.3,312.35,311.17,312.25,14430.0
2019-03-06 11:10:00,312.27,312.59,311.97,312.24,11014.0,312.27,312.59,311.97,312.24,11014.0
2019-03-06 11:15:00,312.22,312.53,311.91,312.47,14641.0,312.22,312.53,311.91,312.47,14641.0
2019-03-06 11:20:00,312.47,312.47,312.1,312.1,2648.0,312.47,312.47,312.1,312.1,2648.0
2019-03-06 11:25:00,311.97,311.99,311.38,311.65,10765.0,311.97,311.99,311.38,311.65,10765.0
2019-03-06 11:30:00,311.78,311.78,310.9,311.27,14878.0,311.78,311.78,310.9,311.27,14878.0
2019-03-06 11:35:00,311.32,311.97,311.32,311.78,3930.0,311.32,311.97,311.32,311.78,3930.0
2019-03-06 11:40:00,311.42,311.42,311.4,311.4,799.0,311.42,311.42,311.4,311.4,799.0
2019-03-06 11:45:00,311.78,311.82,311.56,311.56,1100.0,311.78,311.82,311.56,311.56,1100.0
2019-03-06 11:50:00,311.23,311.36,311.18,311.36,1200.0,311.23,311.36,311.18,311.36,1200.0
2019-03-06 11:55:00,311.49,311.75,311.34,311.55,4500.0,311.49,311.75,311.34,311.55,4500.0
2019-03-06 12:00:00,311.47,311.83,311.47,311.83,452.0,311.47,311.83,311.47,311.83,452.0
2019-03-06 12:05:00,311.89,312.43,311.85,312.43,1200.0,311.89,312.43,311.85,312.43,1200.0
2019-03-06 12:10:00,312.38,312.46,312.12,312.12,1000.0,312.38,312.46,312.12,312.12,1000.0
2019-03-06 12:15:00,312.35,312.47,312.01,312.02,1300.0,312.35,312.47,312.01,312.02,1300.0
2019-03-06 12:20:00,312.19,312.2,311.65,311.66,900.0,312.19,312.2,311.65,311.66,900.0
2019-03-06 12:25:00,311.67,311.93,311.38,311.75,2000.0,311.67,311.93,311.38,311.75,2000.0
2019-03-06 12:30:00,311.69,312.06,311.69,312.06,1200.0,311.69,312.06,311.69,312.06,1200.0
2019-03-06 12:35:00,312.29,312.36,311.94,312.01,2500.0,312.29,312.36,311.94,312.01,2500.0
2019-03-06 12:40:00,312.23,312.39,312.1,312.19,1200.0,312.23,312.39,312.1,312.19,1200.0
2019-03-06 12:45:00,312.02,312.14,311.34,311.69,5270.0,312.02,312.14,311.34,311.69,5270.0
2019-03-06 12:50:00,311.7,311.96,311.45,311.51,1800.0,311.7,311.96,311.45,311.51,1800.0
2019-03-06 12:55:00,311.38,311.52,311.35,311.42,454.0,311.38,311.52,311.35,311.42,454.0
2019-03-06 13:00:00,311.35,311.65,311.16,311.16,2200.0,311.35,311.65,311.16,311.16,2200.0
2019-03-06 13:05:00,311.16,311.26,311.14,311.14,3200.0,311.16,311.26,311.14,311.14,3200.0
2019-03-06 13:10:00,311.14,311.61,310.97,311.61,2610.0,311.14,311.61,310.97,311.61,2610.0
2019-03-06 13:15:00,311.68,311.93,311.68,311.92,900.0,311.68,311.93,311.68,311.92,900.0
2019-03-06 13:20:00,311.92,311.92,311.57,311.57,1100.0,311.92,311.92,311.57,311.57,1100.0
2019-03-06 13:25:00,311.64,311.73,311.48,311.48,1700.0,311.64,311.73,311.48,311.48,1700.0
2019-03-06 13:30:00,311.72,311.89,311.57,311.86,900.0,311.72,311.89,311.57,311.86,900.0
2019-03-06 13:35:00,311.78,311.91,311.06,311.67,19190.0,311.78,311.91,311.06,311.67,19190.0
2019-03-06 13:40:00,311.65,312.42,311.65,312.25,7219.0,311.65,312.42,311.65,312.25,7219.0
2019-03-06 13:45:00,312.33,312.33,312.06,312.11,1099.0,312.33,312.33,312.06,312.11,1099.0
2019-03-06 13:50:00,312.11,312.65,311.84,312.54,2400.0,312.11,312.65,311.84,312.54,2400.0
2019-03-06 13:55:00,312.47,313.06,312.42,312.96,4531.0,312.47,313.06,312.42,312.96,4531.0
2019-03-06 14:00:00,313.01,313.21,313.0,313.0,4050.0,313.01,313.21,313.0,313.0,4050.0
2019-03-06 14:05:00,313.0,313.02,312.82,312.86,1543.0,313.0,313.02,312.82,312.86,1543.0
2019-03-06 14:10:00,312.88,313.03,312.85,313.0,1100.0,312.88,313.03,312.85,313.0,1100.0
2019-03-06 14:15:00,312.8,312.86,312.72,312.74,1400.0,312.8,312.86,312.72,312.74,1400.0
2019-03-06 14:20:00,312.89,313.04,312.62,312.84,5220.0,312.89,313.04,312.62,312.84,5220.0
2019-03-06 14:25:00,312.84,312.86,312.5,312.65,1100.0,312.84,312.86,312.5,312.65,1100.0
2019-03-06 14:30:00,312.77,312.85,312.47,312.5,3286.0,312.77,312.85,312.47,312.5,3286.0
2019-03-06 14:35:00,312.54,312.57,312.53,312.56,1200.0,312.54,312.57,312.53,312.56,1200.0
2019-03-06 14:40:00,312.54,312.54,312.12,312.12,3300.0,312.54,312.54,312.12,312.12,3300.0
2019-03-06 14:45:00,312.24,312.33,312.05,312.08,3144.0,312.24,312.33,312.05,312.08,3144.0
2019-03-06 14:50:00,312.19,312.24,311.92,312.24,726.0,312.19,312.24,311.92,312.24,726.0
2019-03-06 14:55:00,312.17,312.21,311.96,312.03,3404.0,312.17,312.21,311.96,312.03,3404.0
2019-03-06 15:00:00,311.88,312.17,311.88,311.99,2920.0,311.88,312.17,311.88,311.99,2920.0
2019-03-06 15:05:00,311.96,312.07,311.53,311.53,3474.0,311.96,312.07,311.53,311.53,3474.0
2019-03-06 15:10:00,311.54,311.78,311.31,311.36,9568.0,311.54,311.78,311.31,311.36,9568.0
2019-03-06 15:15:00,311.38,311.43,311.2,311.39,10950.0,311.38,311.43,311.2,311.39,10950.0
2019-03-06 15:20:00,311.4,311.87,311.22,311.84,5208.0,311.4,311.87,311.22,311.84,5208.0
2019-03-06 15:25:00,311.8,311.97,311.36,311.57,3800.0,311.8,311.97,311.36,311.57,3800.0
2019-03-06 15:30:00,311.42,311.67,311.4,311.67,5200.0,311.42,311.67,311.4,311.67,5200.0
2019-03-06 15:35:00,311.72,312.03,311.71,311.89,2600.0,311.72,312.03,311.71,311.89,2600.0
2019-03-06 15:40:00,311.89,311.92,311.56,311.92,2200.0,311.89,311.92,311.56,311.92,2200.0
2019-03-06 15:45:00,311.71,311.71,311.42,311.59,2600.0,311.71,311.71,311.42,311.59,2600.0
2019-03-06 15:50:00,311.67,312.05,311.62,311.63,4775.0,311.67,312.05,311.62,311.63,4775.0
2019-03-06 15:55:00,311.77,312.73,311.77,312.52,31447.0,311.77,312.73,311.77,312.52,31447.0
2019-03-07 09:30:00,312.01,312.2,310.25,310.67,7105.0,312.01,312.2,310.25,310.67,7105.0
2019-03-07 09:35:00,310.45,311.09,309.64,310.27,7556.0,310.45,311.09,309.64,310.27,7556.0
2019-03-07 09:40:00,310.27,311.02,309.51,310.02,10761.0,310.27,311.02,309.51,310.02,10761.0
2019-03-07 09:45:00,310.0,310.06,309.44,309.44,2736.0,310.0,310.06,309.44,309.44,2736.0
2019-03-07 09:50:00,309.44,310.0,309.12,309.85,9252.0,309.44,310.0,309.12,309.85,9252.0
2019-03-07 09:55:00,309.8,310.56,309.8,310.09,9200.0,309.8,310.56,309.8,310.09,9200.0
2019-03-07 10:00:00,310.05,310.05,309.4,309.73,4027.0,310.05,310.05,309.4,309.73,4027.0
2019-03-07 10:05:00,309.72,309.96,309.11,309.19,5515.0,309.72,309.96,309.11,309.19,5515.0
2019-03-07 10:10:00,309.19,310.0,309.05,309.46,16453.0,309.19,310.0,309.05,309.46,16453.0
2019-03-07 10:15:00,309.46,309.78,308.94,309.04,18593.0,309.46,309.78,308.94,309.04,18593.0
2019-03-07 10:20:00,309.11,309.71,308.82,309.67,900.0,309.11,309.71,308.82,309.67,900.0
2019-03-07 10:25:00,309.44,309.51,309.19,309.5,6949.0,309.44,309.51,309.19,309.5,6949.0
2019-03-07 10:30:00,309.4,309.5,309.02,309.02,3272.0,309.4,309.5,309.02,309.02,3272.0
2019-03-07 10:35:00,309.22,309.22,308.87,308.88,900.0,309.22,309.22,308.87,308.88,900.0
2019-03-07 10:40:00,309.09,309.19,308.57,308.88,26433.0,309.09,309.19,308.57,308.88,26433.0
2019-03-07 10:45:00,308.75,309.2,308.57,308.77,11486.0,308.75,309.2,308.57,308.77,11486.0
2019-03-07 10:50:00,308.7,309.11,308.53,309.11,6000.0,308.7,309.11,308.53,309.11,6000.0
2019-03-07 10:55:00,309.02,309.58,308.92,309.45,2123.0,309.02,309.58,308.92,309.45,2123.0
2019-03-07 11:00:00,309.3,309.44,308.93,308.98,6661.0,309.3,309.44,308.93,308.98,6661.0
2019-03-07 11:05:00,308.63,309.15,308.56,309.01,2500.0,308.63,309.15,308.56,309.01,2500.0
2019-03-07 11:10:00,309.11,309.22,309.1,309.22,400.0,309.11,309.22,309.1,309.22,400.0
2019-03-07 11:15:00,309.36,309.52,309.0,309.12,6906.0,309.36,309.52,309.0,309.12,6906.0
2019-03-07 11:20:00,309.12,309.35,308.99,309.35,1818.0,309.12,309.35,308.99,309.35,1818.0
2019-03-07 11:25:00,309.33,309.74,309.24,309.69,2000.0,309.33,309.74,309.24,309.69,2000.0
2019-03-07 11:30:00,309.69,309.94,309.41,309.44,10481.0,309.69,309.94,309.41,309.44,10481.0
2019-03-07 11:35:00,309.51,309.63,309.45,309.47,1400.0,309.51,309.63,309.45,309.47,1400.0
2019-03-07 11:40:00,309.35,309.59,309.33,309.41,1300.0,309.35,309.59,309.33,309.41,1300.0
2019-03-07 11:45:00,309.48,309.5,308.86,308.97,1603.0,309.48,309.5,308.86,308.97,1603.0
2019-03-07 11:50:00,308.84,309.21,308.84,309.21,700.0,308.84,309.21,308.84,309.21,700.0
2019-03-07 11:55:00,309.21,309.27,308.97,309.27,1100.0,309.21,309.27,308.97,309.27,1100.0
2019-03-07 12:00:00,309.0,309.0,308.48,308.55,1885.0,309.0,309.0,308.48,308.55,1885.0
2019-03-07 12:05:00,308.75,309.0,308.64,308.84,3900.0,308.75,309.0,308.64,308.84,3900.0
2019-03-07 12:10:00,308.86,308.98,308.7,308.7,1042.0,308.86,308.98,308.7,308.7,1042.0
2019-03-07 12:15:00,308.9,308.93,308.59,308.82,4388.0,308.9,308.93,308.59,308.82,4388.0
2019-03-07 12:20:00,308.87,308.87,308.57,308.64,1541.0,308.87,308.87,308.57,308.64,1541.0
2019-03-07 12:25:00,308.52,308.86,308.52,308.62,1181.0,308.52,308.86,308.52,308.62,1181.0
2019-03-07 12:30:00,308.65,308.79,307.73,308.37,6829.0,308.65,308.79,307.73,308.37,6829.0
2019-03-07 12:35:00,308.3,308.55,308.25,308.32,2240.0,308.3,308.55,308.25,308.32,2240.0
2019-03-07 12:40:00,308.4,308.4,307.99,308.19,4860.0,308.4,308.4,307.99,308.19,4860.0
2019-03-07 12:45:00,308.23,308.46,307.94,308.05,19566.0,308.23,308.46,307.94,308.05,19566.0
2019-03-07 12:50:00,308.05,308.05,307.37,307.61,9468.0,308.05,308.05,307.37,307.61,9468.0
2019-03-07 12:55:00,307.8,307.9,307.61,307.61,1600.0,307.8,307.9,307.61,307.61,1600.0
2019-03-07 13:00:00,307.43,307.48,307.11,307.11,2835.0,307.43,307.48,307.11,307.11,2835.0
2019-03-07 13:05:00,307.07,307.07,306.07,306.07,7893.0,307.07,307.07,306.07,306.07,7893.0
2019-03-07 13:10:00,306.19,306.19,305.83,305.99,4102.0,306.19,306.19,305.83,305.99,4102.0
2019-03-07 13:15:00,305.88,306.05,305.46,305.46,7693.0,305.88,306.05,305.46,305.46,7693.0
2019-03-07 13:20:00,305.45,306.04,305.19,305.37,22466.0,305.45,306.04,305.19,305.37,22466.0
2019-03-07 13:25:00,305.34,305.54,304.9,305.0,12991.0,305.34,305.54,304.9,305.0,12991.0
2019-03-07 13:30:00,305.08,305.25,304.75,304.85,19895.0,305.08,305.25,304.75,304.85,19895.0
2019-03-07 13:35:00,305.14,305.89,305.14,305.33,4800.0,305.14,305.89,305.14,305.33,4800.0
2019-03-07 13:40:00,305.27,305.43,305.0,305.0,7944.0,305.27,305.43,305.0,305.0,7944.0
2019-03-07 13:45:00,304.99,305.85,304.53,305.85,7404.0,304.99,305.85,304.53,305.85,7404.0
2019-03-07 13:50:00,305.8,305.9,305.33,305.33,4541.0,305.8,305.9,305.33,305.33,4541.0
2019-03-07 13:55:00,305.36,305.5,305.36,305.37,900.0,305.36,305.5,305.36,305.37,900.0
2019-03-07 14:00:00,305.26,305.74,305.26,305.56,3459.0,305.26,305.74,305.26,305.56,3459.0
2019-03-07 14:05:00,305.7,305.82,304.87,305.01,5100.0,305.7,305.82,304.87,305.01,5100.0
2019-03-07 14:10:00,305.03,305.2,304.99,305.04,2728.0,305.03,305.2,304.99,305.04,2728.0
2019-03-07 14:15:00,304.95,304.95,304.49,304.84,3957.0,304.95,304.95,304.49,304.84,3957.0
2019-03-07 14:20:00,304.98,305.47,304.98,305.09,6264.0,304.98,305.47,304.98,305.09,6264.0
2019-03-07 14:25:00,305.08,305.44,305.08,305.15,2533.0,305.08,305.44,305.08,305.15,2533.0
2019-03-07 14:30:00,305.26,305.26,304.8,304.94,3150.0,305.26,305.26,304.8,304.94,3150.0
2019-03-07 14:35:00,305.03,305.1,304.73,304.75,3794.0,305.03,305.1,304.73,304.75,3794.0
2019-03-07 14:40:00,304.89,305.16,304.68,304.84,5638.0,304.89,305.16,304.68,304.84,5638.0
2019-03-07 14:45:00,304.74,305.12,304.74,304.86,4300.0,304.74,305.12,304.74,304.86,4300.0
2019-03-07 14:50:00,304.97,305.2,304.61,304.86,4500.0,304.97,305.2,304.61,304.86,4500.0
2019-03-07 14:55:00,305.03,305.22,304.58,304.58,2700.0,305.03,305.22,304.58,304.58,2700.0
2019-03-07 15:00:00,304.68,304.8,304.48,304.75,4101.0,304.68,304.8,304.48,304.75,4101.0
2019-03-07 15:05:00,304.8,305.04,304.64,305.01,2300.0,304.8,305.04,304.64,305.01,2300.0
2019-03-07 15:10:00,304.95,305.28,304.92,305.14,25241.0,304.95,305.28,304.92,305.14,25241.0
2019-03-07 15:15:00,305.2,305.54,305.14,305.54,4100.0,305.2,305.54,305.14,305.54,4100.0
2019-03-07 15:20:00,305.54,305.54,305.17,305.17,15028.0,305.54,305.54,305.17,305.17,15028.0
2019-03-07 15:25:00,305.19,305.32,304.73,304.75,12683.0,305.19,305.32,304.73,304.75,12683.0
2019-03-07 15:30:00,304.8,305.28,304.8,305.19,8467.0,304.8,305.28,304.8,305.19,8467.0
2019-03-07 15:35:00,305.24,306.03,305.18,306.03,5901.0,305.24,306.03,305.18,306.03,5901.0
2019-03-07 15:40:00,305.87,305.97,305.41,305.65,5474.0,305.87,305.97,305.41,305.65,5474.0
2019-03-07 15:45:00,305.62,305.62,305.24,305.24,11583.0,305.62,305.62,305.24,305.24,11583.0
2019-03-07 15:50:00,305.12,305.12,304.56,304.59,19735.0,305.12,305.12,304.56,304.59,19735.0
2019-03-07 15:55:00,304.63,305.75,304.63,305.43,40613.0,304.63,305.75,304.63,305.43,40613.0
2019-03-08 09:30:00,302.87,302.87,294.0,297.72,51953.0,302.87,302.87,294.0,297.72,51953.0
2019-03-08 09:35:00,297.87,302.43,297.87,302.43,17727.0,297.87,302.43,297.87,302.43,17727.0
2019-03-08 09:40:00,302.6,303.63,299.84,302.1,17826.0,302.6,303.63,299.84,302.1,17826.0
2019-03-08 09:45:00,302.74,304.09,302.66,303.39,7198.0,302.74,304.09,302.66,303.39,7198.0
2019-03-08 09:50:00,304.26,304.26,303.14,303.48,7661.0,304.26,304.26,303.14,303.48,7661.0
2019-03-08 09:55:00,303.53,304.14,303.41,303.67,6324.0,303.53,304.14,303.41,303.67,6324.0
2019-03-08 10:00:00,303.64,303.64,302.26,302.69,12564.0,303.64,303.64,302.26,302.69,12564.0
2019-03-08 10:05:00,302.55,302.84,300.26,300.88,12274.0,302.55,302.84,300.26,300.88,12274.0
2019-03-08 10:10:00,300.92,301.81,300.52,301.81,15127.0,300.92,301.81,300.52,301.81,15127.0
2019-03-08 10:15:00,302.06,302.82,301.55,301.98,10999.0,302.06,302.82,301.55,301.98,10999.0
2019-03-08 10:20:00,302.23,303.68,302.0,303.68,8500.0,302.23,303.68,302.0,303.68,8500.0
2019-03-08 10:25:00,303.6,304.04,303.47,303.84,7514.0,303.6,304.04,303.47,303.84,7514.0
2019-03-08 10:30:00,304.02,304.21,303.62,303.84,3400.0,304.02,304.21,303.62,303.84,3400.0
2019-03-08 10:35:00,303.9,304.84,303.81,304.42,13377.0,303.9,304.84,303.81,304.42,13377.0
2019-03-08 10:40:00,304.49,304.52,303.89,304.45,10191.0,304.49,304.52,303.89,304.45,10191.0
2019-03-08 10:45:00,304.48,304.84,304.11,304.13,13115.0,304.48,304.84,304.11,304.13,13115.0
2019-03-08 10:50:00,304.14,304.16,302.97,302.97,2850.0,304.14,304.16,302.97,302.97,2850.0
2019-03-08 10:55:00,303.39,303.82,303.26,303.69,2800.0,303.39,303.82,303.26,303.69,2800.0
2019-03-08 11:00:00,303.58,303.58,302.87,302.92,4300.0,303.58,303.58,302.87,302.92,4300.0
2019-03-08 11:05:00,303.05,303.19,302.76,303.16,4200.0,303.05,303.19,302.76,303.16,4200.0
2019-03-08 11:10:00,303.07,303.29,302.86,302.97,8400.0,303.07,303.29,302.86,302.97,8400.0
2019-03-08 11:15:00,303.07,303.43,302.93,303.09,8277.0,303.07,303.43,302.93,303.09,8277.0
2019-03-08 11:20:00,302.7,303.51,302.68,303.39,6017.0,302.7,303.51,302.68,303.39,6017.0
2019-03-08 11:25:00,303.65,304.46,303.63,304.17,7484.0,303.65,304.46,303.63,304.17,7484.0
2019-03-08 11:30:00,304.3,305.35,304.3,304.53,10537.0,304.3,305.35,304.3,304.53,10537.0
2019-03-08 11:35:00,304.53,304.9,303.86,304.9,16148.0,304.53,304.9,303.86,304.9,16148.0
2019-03-08 11:40:00,305.0,305.08,304.42,304.56,5318.0,305.0,305.08,304.42,304.56,5318.0
2019-03-08 11:45:00,304.57,305.1,304.49,304.55,5425.0,304.57,305.1,304.49,304.55,5425.0
2019-03-08 11:50:00,304.55,305.01,304.36,305.01,2700.0,304.55,305.01,304.36,305.01,2700.0
2019-03-08 11:55:00,304.82,304.83,304.42,304.43,2900.0,304.82,304.83,304.42,304.43,2900.0
2019-03-08 12:00:00,304.41,304.41,303.75,303.76,5000.0,304.41,304.41,303.75,303.76,5000.0
2019-03-08 12:05:00,303.68,304.01,303.51,303.93,2794.0,303.68,304.01,303.51,303.93,2794.0
2019-03-08 12:10:00,303.89,304.46,303.85,304.46,2400.0,303.89,304.46,303.85,304.46,2400.0
2019-03-08 12:15:00,304.66,304.73,304.43,304.62,6169.0,304.66,304.73,304.43,304.62,6169.0
2019-03-08 12:20:00,304.57,304.73,304.37,304.43,2600.0,304.57,304.73,304.37,304.43,2600.0
2019-03-08 12:25:00,304.47,304.94,304.41,304.89,4597.0,304.47,304.94,304.41,304.89,4597.0
2019-03-08 12:30:00,304.9,305.04,304.75,304.76,2400.0,304.9,305.04,304.75,304.76,2400.0
2019-03-08 12:35:00,304.74,304.74,304.28,304.4,3100.0,304.74,304.74,304.28,304.4,3100.0
2019-03-08 12:40:00,304.45,304.64,304.25,304.63,3264.0,304.45,304.64,304.25,304.63,3264.0
2019-03-08 12:45:00,304.57,304.57,304.21,304.32,2113.0,304.57,304.57,304.21,304.32,2113.0
2019-03-08 12:50:00,304.27,304.31,303.86,304.07,3964.0,304.27,304.31,303.86,304.07,3964.0
2019-03-08 12:55:00,304.0,304.1,303.83,303.96,2433.0,304.0,304.1,303.83,303.96,2433.0
2019-03-08 13:00:00,304.01,304.23,304.01,304.15,1767.0,304.01,304.23,304.01,304.15,1767.0
2019-03-08 13:05:00,304.24,304.47,304.24,304.32,4300.0,304.24,304.47,304.24,304.32,4300.0
2019-03-08 13:10:00,304.4,305.08,304.4,305.05,3500.0,304.4,305.08,304.4,305.05,3500.0
2019-03-08 13:15:00,305.06,305.11,304.26,304.4,4700.0,305.06,305.11,304.26,304.4,4700.0
2019-03-08 13:20:00,304.4,304.49,304.08,304.21,2400.0,304.4,304.49,304.08,304.21,2400.0
2019-03-08 13:25:00,304.29,304.39,304.18,304.3,2000.0,304.29,304.39,304.18,304.3,2000.0
2019-03-08 13:30:00,304.3,304.3,303.77,304.0,7100.0,304.3,304.3,303.77,304.0,7100.0
2019-03-08 13:35:00,303.85,304.14,303.85,304.06,2820.0,303.85,304.14,303.85,304.06,2820.0
2019-03-08 13:40:00,304.0,304.65,303.98,304.65,8369.0,304.0,304.65,303.98,304.65,8369.0
2019-03-08 13:45:00,304.57,305.0,304.57,304.67,5604.0,304.57,305.0,304.57,304.67,5604.0
2019-03-08 13:50:00,304.59,304.6,304.34,304.38,3000.0,304.59,304.6,304.34,304.38,3000.0
2019-03-08 13:55:00,304.4,304.45,304.31,304.39,2100.0,304.4,304.45,304.31,304.39,2100.0
2019-03-08 14:00:00,304.36,304.42,303.86,303.86,2324.0,304.36,304.42,303.86,303.86,2324.0
2019-03-08 14:05:00,303.78,303.86,303.78,303.86,800.0,303.78,303.86,303.78,303.86,800.0
2019-03-08 14:10:00,304.0,304.12,303.62,303.62,1820.0,304.0,304.12,303.62,303.62,1820.0
2019-03-08 14:15:00,303.72,304.41,303.7,304.41,2329.0,303.72,304.41,303.7,304.41,2329.0
2019-03-08 14:20:00,304.63,304.88,304.47,304.88,4900.0,304.63,304.88,304.47,304.88,4900.0
2019-03-08 14:25:00,304.92,304.94,304.76,304.76,2500.0,304.92,304.94,304.76,304.76,2500.0
2019-03-08 14:30:00,304.83,305.06,304.76,304.76,5100.0,304.83,305.06,304.76,304.76,5100.0
2019-03-08 14:35:00,304.74,304.85,304.6,304.74,2513.0,304.74,304.85,304.6,304.74,2513.0
2019-03-08 14:40:00,304.76,305.04,304.73,305.0,4136.0,304.76,305.04,304.73,305.0,4136.0
2019-03-08 14:45:00,305.0,305.15,304.92,305.06,7315.0,305.0,305.15,304.92,305.06,7315.0
2019-03-08 14:50:00,305.04,305.91,305.03,305.91,4400.0,305.04,305.91,305.03,305.91,4400.0
2019-03-08 14:55:00,305.88,305.9,305.67,305.68,3600.0,305.88,305.9,305.67,305.68,3600.0
2019-03-08 15:00:00,305.65,305.77,305.36,305.54,4981.0,305.65,305.77,305.36,305.54,4981.0
2019-03-08 15:05:00,305.5,305.69,305.32,305.32,11606.0,305.5,305.69,305.32,305.32,11606.0
2019-03-08 15:10:00,305.28,305.28,304.48,304.7,4412.0,305.28,305.28,304.48,304.7,4412.0
2019-03-08 15:15:00,304.79,304.79,303.83,304.07,4845.0,304.79,304.79,303.83,304.07,4845.0
2019-03-08 15:20:00,304.07,304.15,303.75,304.0,3100.0,304.07,304.15,303.75,304.0,3100.0
2019-03-08 15:25:00,303.92,304.38,303.71,304.29,8595.0,303.92,304.38,303.71,304.29,8595.0
2019-03-08 15:30:00,304.29,305.57,304.26,305.05,10828.0,304.29,305.57,304.26,305.05,10828.0
2019-03-08 15:35:00,305.05,305.34,304.53,305.03,9222.0,305.05,305.34,304.53,305.03,9222.0
2019-03-08 15:40:00,305.03,305.66,304.99,305.65,5420.0,305.03,305.66,304.99,305.65,5420.0
2019-03-08 15:45:00,305.76,306.09,305.6,305.75,11149.0,305.76,306.09,305.6,305.75,11149.0
2019-03-08 15:50:00,305.82,306.19,305.79,305.87,14208.0,305.82,306.19,305.79,305.87,14208.0
2019-03-08 15:55:00,305.87,306.99,305.82,306.42,37012.0,305.87,306.99,305.82,306.42,37012.0
2019-03-11 09:30:00,308.0,309.96,306.56,308.07,23625.0,308.0,309.96,306.56,308.07,23625.0
2019-03-11 09:35:00,307.98,310.0,307.64,309.34,15392.0,307.98,310.0,307.64,309.34,15392.0
2019-03-11 09:40:00,308.96,310.14,308.13,308.55,13288.0,308.96,310.14,308.13,308.55,13288.0
2019-03-11 09:45:00,309.3,309.81,307.7,307.97,15845.0,309.3,309.81,307.7,307.97,15845.0
2019-03-11 09:50:00,307.79,308.56,307.18,308.16,11320.0,307.79,308.56,307.18,308.16,11320.0
2019-03-11 09:55:00,307.99,308.26,307.4,307.56,10000.0,307.99,308.26,307.4,307.56,10000.0
2019-03-11 10:00:00,307.76,308.65,307.28,308.04,9531.0,307.76,308.65,307.28,308.04,9531.0
2019-03-11 10:05:00,307.84,308.12,307.22,307.28,8542.0,307.84,308.12,307.22,307.28,8542.0
2019-03-11 10:10:00,307.4,307.82,307.22,307.73,3950.0,307.4,307.82,307.22,307.73,3950.0
2019-03-11 10:15:00,307.71,308.22,307.6,308.0,6534.0,307.71,308.22,307.6,308.0,6534.0
2019-03-11 10:20:00,307.65,308.29,307.65,307.88,6003.0,307.65,308.29,307.65,307.88,6003.0
2019-03-11 10:25:00,307.82,308.64,307.72,308.33,4710.0,307.82,308.64,307.72,308.33,4710.0
2019-03-11 10:30:00,308.32,309.1,308.2,308.45,7759.0,308.32,309.1,308.2,308.45,7759.0
2019-03-11 10:35:00,308.45,308.48,307.79,307.81,6400.0,308.45,308.48,307.79,307.81,6400.0
2019-03-11 10:40:00,307.76,308.51,307.51,308.5,15778.0,307.76,308.51,307.51,308.5,15778.0
2019-03-11 10:45:00,308.62,309.51,308.52,309.5,7600.0,308.62,309.51,308.52,309.5,7600.0
2019-03-11 10:50:00,309.5,309.7,308.47,308.9,9118.0,309.5,309.7,308.47,308.9,9118.0
2019-03-11 10:55:00,308.9,309.19,308.73,309.19,4060.0,308.9,309.19,308.73,309.19,4060.0
2019-03-11 11:00:00,308.91,309.86,308.8,309.72,7878.0,308.91,309.86,308.8,309.72,7878.0
2019-03-11 11:05:00,309.82,310.11,309.66,309.71,10943.0,309.82,310.11,309.66,309.71,10943.0
2019-03-11 11:10:00,309.74,310.04,309.46,309.81,5812.0,309.74,310.04,309.46,309.81,5812.0
2019-03-11 11:15:00,309.68,309.76,308.75,308.88,3550.0,309.68,309.76,308.75,308.88,3550.0
2019-03-11 11:20:00,308.86,309.16,308.76,309.16,2527.0,308.86,309.16,308.76,309.16,2527.0
2019-03-11 11:25:00,309.19,309.31,308.52,308.97,4126.0,309.19,309.31,308.52,308.97,4126.0
2019-03-11 11:30:00,308.74,308.74,308.37,308.4,2295.0,308.74,308.74,308.37,308.4,2295.0
2019-03-11 11:35:00,308.43,309.07,308.42,309.03,4200.0,308.43,309.07,308.42,309.03,4200.0
2019-03-11 11:40:00,309.07,309.26,308.55,308.55,3803.0,309.07,309.26,308.55,308.55,3803.0
2019-03-11 11:45:00,308.54,308.69,308.39,308.45,1425.0,308.54,308.69,308.39,308.45,1425.0
2019-03-11 11:50:00,308.47,308.76,308.31,308.45,2500.0,308.47,308.76,308.31,308.45,2500.0
2019-03-11 11:55:00,308.45,308.93,308.26,308.51,7098.0,308.45,308.93,308.26,308.51,7098.0
2019-03-11 12:00:00,308.68,309.39,308.51,309.39,5904.0,308.68,309.39,308.51,309.39,5904.0
2019-03-11 12:05:00,309.21,309.39,308.98,308.98,4550.0,309.21,309.39,308.98,308.98,4550.0
2019-03-11 12:10:00,308.98,309.45,308.86,309.3,7340.0,308.98,309.45,308.86,309.3,7340.0
2019-03-11 12:15:00,309.37,309.71,309.37,309.49,5000.0,309.37,309.71,309.37,309.49,5000.0
2019-03-11 12:20:00,309.5,309.69,309.5,309.52,6381.0,309.5,309.69,309.5,309.52,6381.0
2019-03-11 12:25:00,309.54,309.78,309.26,309.47,18161.0,309.54,309.78,309.26,309.47,18161.0
2019-03-11 12:30:00,309.4,310.18,309.34,309.96,22411.0,309.4,310.18,309.34,309.96,22411.0
2019-03-11 12:35:00,309.93,309.93,309.52,309.66,8643.0,309.93,309.93,309.52,309.66,8643.0
2019-03-11 12:40:00,309.86,310.02,309.81,309.89,6350.0,309.86,310.02,309.81,309.89,6350.0
2019-03-11 12:45:00,309.83,310.0,309.67,309.67,4000.0,309.83,310.0,309.67,309.67,4000.0
2019-03-11 12:50:00,309.79,310.0,309.73,309.74,3759.0,309.79,310.0,309.73,309.74,3759.0
2019-03-11 12:55:00,309.69,309.69,309.33,309.5,2300.0,309.69,309.69,309.33,309.5,2300.0
2019-03-11 13:00:00,309.5,309.68,309.41,309.54,3815.0,309.5,309.68,309.41,309.54,3815.0
2019-03-11 13:05:00,309.51,309.71,309.36,309.5,7830.0,309.51,309.71,309.36,309.5,7830.0
2019-03-11 13:10:00,309.44,309.58,309.27,309.27,4400.0,309.44,309.58,309.27,309.27,4400.0
2019-03-11 13:15:00,309.22,309.37,308.99,309.26,12188.0,309.22,309.37,308.99,309.26,12188.0
2019-03-11 13:20:00,309.24,309.28,309.24,309.28,500.0,309.24,309.28,309.24,309.28,500.0
2019-03-11 13:25:00,309.39,309.63,309.38,309.63,2700.0,309.39,309.63,309.38,309.63,2700.0
2019-03-11 13:30:00,309.53,309.89,309.53,309.72,1330.0,309.53,309.89,309.53,309.72,1330.0
2019-03-11 13:35:00,309.8,310.11,309.71,309.85,6325.0,309.8,310.11,309.71,309.85,6325.0
2019-03-11 13:40:00,309.95,310.16,309.95,310.0,4109.0,309.95,310.16,309.95,310.0,4109.0
2019-03-11 13:45:00,309.93,310.03,309.81,309.81,2925.0,309.93,310.03,309.81,309.81,2925.0
2019-03-11 13:50:00,309.83,310.0,309.58,309.62,3600.0,309.83,310.0,309.58,309.62,3600.0
2019-03-11 13:55:00,309.66,309.86,309.53,309.86,5929.0,309.66,309.86,309.53,309.86,5929.0
2019-03-11 14:00:00,309.61,309.83,309.59,309.82,2150.0,309.61,309.83,309.59,309.82,2150.0
2019-03-11 14:05:00,309.76,309.77,309.18,309.23,3707.0,309.76,309.77,309.18,309.23,3707.0
2019-03-11 14:10:00,309.19,309.22,308.97,309.02,2950.0,309.19,309.22,308.97,309.02,2950.0
2019-03-11 14:15:00,309.02,309.25,308.41,308.41,5602.0,309.02,309.25,308.41,308.41,5602.0
2019-03-11 14:20:00,308.57,308.67,308.31,308.31,8099.0,308.57,308.67,308.31,308.31,8099.0
2019-03-11 14:25:00,308.27,308.44,308.27,308.34,700.0,308.27,308.44,308.27,308.34,700.0
2019-03-11 14:30:00,308.45,308.77,308.36,308.62,2624.0,308.45,308.77,308.36,308.62,2624.0
2019-03-11 14:35:00,308.66,309.0,308.66,308.87,2100.0,308.66,309.0,308.66,308.87,2100.0
2019-03-11 14:40:00,308.84,308.87,308.47,308.54,4183.0,308.84,308.87,308.47,308.54,4183.0
2019-03-11 14:45:00,308.53,308.65,308.33,308.4,3200.0,308.53,308.65,308.33,308.4,3200.0
2019-03-11 14:50:00,308.42,308.65,308.29,308.51,2838.0,308.42,308.65,308.29,308.51,2838.0
2019-03-11 14:55:00,308.56,308.83,308.38,308.83,1450.0,308.56,308.83,308.38,308.83,1450.0
2019-03-11 15:00:00,308.74,308.9,308.63,308.79,9044.0,308.74,308.9,308.63,308.79,9044.0
2019-03-11 15:05:00,308.8,308.83,308.72,308.81,2714.0,308.8,308.83,308.72,308.81,2714.0
2019-03-11 15:10:00,308.74,309.09,308.72,308.99,4300.0,308.74,309.09,308.72,308.99,4300.0
2019-03-11 15:15:00,309.05,309.05,308.82,308.9,5418.0,309.05,309.05,308.82,308.9,5418.0
2019-03-11 15:20:00,308.87,309.15,308.77,309.07,6525.0,308.87,309.15,308.77,309.07,6525.0
2019-03-11 15:25:00,309.03,309.07,308.83,308.92,3200.0,309.03,309.07,308.83,308.92,3200.0
2019-03-11 15:30:00,309.0,309.48,308.99,309.38,3945.0,309.0,309.48,308.99,309.38,3945.0
2019-03-11 15:35:00,309.3,309.57,309.16,309.16,6945.0,309.3,309.57,309.16,309.16,6945.0
2019-03-11 15:40:00,309.15,309.62,309.07,309.57,9147.0,309.15,309.62,309.07,309.57,9147.0
2019-03-11 15:45:00,309.64,310.05,309.56,309.83,14100.0,309.64,310.05,309.56,309.83,14100.0
2019-03-11 15:50:00,309.89,309.92,309.56,309.62,10090.0,309.89,309.92,309.56,309.62,10090.0
2019-03-11 15:55:00,309.67,310.34,309.58,309.69,36692.0,309.67,310.34,309.58,309.69,36692.0
2019-03-12 09:30:00,310.69,310.69,307.32,307.34,9697.0,310.69,310.69,307.32,307.34,9697.0
2019-03-12 09:35:00,308.02,309.14,307.87,308.63,11619.0,308.02,309.14,307.87,308.63,11619.0
2019-03-12 09:40:00,308.67,309.21,307.61,308.18,13460.0,308.67,309.21,307.61,308.18,13460.0
2019-03-12 09:45:00,308.25,308.66,308.02,308.36,12950.0,308.25,308.66,308.02,308.36,12950.0
2019-03-12 09:50:00,308.54,308.66,307.68,307.93,11758.0,308.54,308.66,307.68,307.93,11758.0
2019-03-12 09:55:00,308.05,308.15,307.79,308.0,13658.0,308.05,308.15,307.79,308.0,13658.0
2019-03-12 10:00:00,308.0,308.59,307.93,308.47,8967.0,308.0,308.59,307.93,308.47,8967.0
2019-03-12 10:05:00,308.58,308.58,307.65,307.8,3700.0,308.58,308.58,307.65,307.8,3700.0
2019-03-12 10:10:00,307.67,307.92,307.33,307.35,7425.0,307.67,307.92,307.33,307.35,7425.0
2019-03-12 10:15:00,307.37,307.37,306.51,307.12,6316.0,307.37,307.37,306.51,307.12,6316.0
2019-03-12 10:20:00,307.3,307.42,307.0,307.05,5600.0,307.3,307.42,307.0,307.05,5600.0
2019-03-12 10:25:00,307.26,308.46,307.05,308.36,11030.0,307.26,308.46,307.05,308.36,11030.0
2019-03-12 10:30:00,308.57,308.86,307.99,308.0,6280.0,308.57,308.86,307.99,308.0,6280.0
2019-03-12 10:35:00,307.8,307.9,307.24,307.47,10897.0,307.8,307.9,307.24,307.47,10897.0
2019-03-12 10:40:00,307.33,307.35,306.93,307.04,4200.0,307.33,307.35,306.93,307.04,4200.0
2019-03-12 10:45:00,306.91,306.91,305.91,305.92,14652.0,306.91,306.91,305.91,305.92,14652.0
2019-03-12 10:50:00,306.14,306.22,305.55,305.62,12437.0,306.14,306.22,305.55,305.62,12437.0
2019-03-12 10:55:00,305.62,305.62,305.3,305.39,8394.0,305.62,305.62,305.3,305.39,8394.0
2019-03-12 11:00:00,305.35,305.35,304.95,305.09,5159.0,305.35,305.35,304.95,305.09,5159.0
2019-03-12 11:05:00,305.1,305.18,304.75,304.89,9704.0,305.1,305.18,304.75,304.89,9704.0
2019-03-12 11:10:00,304.94,305.11,304.35,304.55,7400.0,304.94,305.11,304.35,304.55,7400.0
2019-03-12 11:15:00,304.39,305.04,304.32,304.92,4228.0,304.39,305.04,304.32,304.92,4228.0
2019-03-12 11:20:00,305.0,305.28,304.86,304.86,3000.0,305.0,305.28,304.86,304.86,3000.0
2019-03-12 11:25:00,304.87,305.44,304.76,305.09,4826.0,304.87,305.44,304.76,305.09,4826.0
2019-03-12 11:30:00,305.18,305.74,305.12,305.59,8599.0,305.18,305.74,305.12,305.59,8599.0
2019-03-12 11:35:00,305.65,305.84,305.48,305.65,8250.0,305.65,305.84,305.48,305.65,8250.0
2019-03-12 11:40:00,305.86,306.19,305.85,306.06,15450.0,305.86,306.19,305.85,306.06,15450.0
2019-03-12 11:45:00,306.05,306.46,305.93,306.18,3006.0,306.05,306.46,305.93,306.18,3006.0
2019-03-12 11:50:00,306.38,307.39,306.38,307.26,1627.0,306.38,307.39,306.38,307.26,1627.0
2019-03-12 11:55:00,307.25,307.91,307.25,307.71,3050.0,307.25,307.91,307.25,307.71,3050.0
2019-03-12 12:00:00,307.71,307.86,307.45,307.67,11668.0,307.71,307.86,307.45,307.67,11668.0
2019-03-12 12:05:00,307.78,308.44,307.78,308.43,1500.0,307.78,308.44,307.78,308.43,1500.0
2019-03-12 12:10:00,308.41,308.98,308.39,308.98,5333.0,308.41,308.98,308.39,308.98,5333.0
2019-03-12 12:15:00,309.0,309.73,308.98,309.61,2776.0,309.0,309.73,308.98,309.61,2776.0
2019-03-12 12:20:00,309.49,309.83,309.08,309.49,8661.0,309.49,309.83,309.08,309.49,8661.0
2019-03-12 12:25:00,309.58,310.49,309.58,310.17,1861.0,309.58,310.49,309.58,310.17,1861.0
2019-03-12 12:30:00,310.2,310.32,310.1,310.1,2200.0,310.2,310.32,310.1,310.1,2200.0
2019-03-12 12:35:00,310.28,310.49,310.27,310.41,1848.0,310.28,310.49,310.27,310.41,1848.0
2019-03-12 12:40:00,310.41,310.69,310.41,310.66,4495.0,310.41,310.69,310.41,310.66,4495.0
2019-03-12 12:45:00,310.66,310.86,310.16,310.54,5420.0,310.66,310.86,310.16,310.54,5420.0
2019-03-12 12:50:00,310.54,310.54,309.64,310.2,4975.0,310.54,310.54,309.64,310.2,4975.0
2019-03-12 12:55:00,310.0,310.14,309.78,309.9,7308.0,310.0,310.14,309.78,309.9,7308.0
2019-03-12 13:00:00,309.9,310.07,309.78,309.96,6672.0,309.9,310.07,309.78,309.96,6672.0
2019-03-12 13:05:00,309.96,310.33,309.9,310.16,14371.0,309.96,310.33,309.9,310.16,14371.0
2019-03-12 13:10:00,310.31,310.31,310.19,310.3,1138.0,310.31,310.31,310.19,310.3,1138.0
2019-03-12 13:15:00,310.2,310.2,309.5,309.5,6693.0,310.2,310.2,309.5,309.5,6693.0
2019-03-12 13:20:00,309.63,309.75,309.37,309.37,2800.0,309.63,309.75,309.37,309.37,2800.0
2019-03-12 13:25:00,309.5,309.66,309.39,309.59,3900.0,309.5,309.66,309.39,309.59,3900.0
2019-03-12 13:30:00,309.67,309.72,309.31,309.68,16000.0,309.67,309.72,309.31,309.68,16000.0
2019-03-12 13:35:00,309.67,309.89,309.46,309.49,6676.0,309.67,309.89,309.46,309.49,6676.0
2019-03-12 13:40:00,309.47,309.79,309.42,309.79,2550.0,309.47,309.79,309.42,309.79,2550.0
2019-03-12 13:45:00,309.66,309.87,309.5,309.74,7241.0,309.66,309.87,309.5,309.74,7241.0
2019-03-12 13:50:00,309.68,310.0,309.66,310.0,4500.0,309.68,310.0,309.66,310.0,4500.0
2019-03-12 13:55:00,310.01,310.33,309.7,309.86,12122.0,310.01,310.33,309.7,309.86,12122.0
2019-03-12 14:00:00,309.66,309.86,309.5,309.75,2507.0,309.66,309.86,309.5,309.75,2507.0
2019-03-12 14:05:00,309.8,309.8,309.49,309.49,2600.0,309.8,309.8,309.49,309.49,2600.0
2019-03-12 14:10:00,309.68,309.68,309.12,309.18,2468.0,309.68,309.68,309.12,309.18,2468.0
2019-03-12 14:15:00,309.4,309.99,309.31,309.86,2900.0,309.4,309.99,309.31,309.86,2900.0
2019-03-12 14:20:00,309.86,309.86,309.49,309.49,2551.0,309.86,309.86,309.49,309.49,2551.0
2019-03-12 14:25:00,309.36,309.58,309.26,309.29,1706.0,309.36,309.58,309.26,309.29,1706.0
2019-03-12 14:30:00,309.38,309.67,309.38,309.62,1500.0,309.38,309.67,309.38,309.62,1500.0
2019-03-12 14:35:00,309.47,309.7,309.26,309.26,2300.0,309.47,309.7,309.26,309.26,2300.0
2019-03-12 14:40:00,309.3,309.39,309.21,309.37,4837.0,309.3,309.39,309.21,309.37,4837.0
2019-03-12 14:45:00,309.36,309.36,309.17,309.31,6175.0,309.36,309.36,309.17,309.31,6175.0
2019-03-12 14:50:00,309.41,309.92,309.4,309.85,5150.0,309.41,309.92,309.4,309.85,5150.0
2019-03-12 14:55:00,309.9,310.11,309.69,310.03,12724.0,309.9,310.11,309.69,310.03,12724.0
2019-03-12 15:00:00,309.94,310.32,309.81,310.08,5780.0,309.94,310.32,309.81,310.08,5780.0
2019-03-12 15:05:00,310.12,310.54,309.97,310.52,12395.0,310.12,310.54,309.97,310.52,12395.0
2019-03-12 15:10:00,310.36,310.56,310.28,310.41,4384.0,310.36,310.56,310.28,310.41,4384.0
2019-03-12 15:15:00,310.39,310.4,310.12,310.15,3815.0,310.39,310.4,310.12,310.15,3815.0
2019-03-12 15:20:00,310.23,310.91,310.18,310.81,2440.0,310.23,310.91,310.18,310.81,2440.0
2019-03-12 15:25:00,310.87,311.37,310.85,311.18,5640.0,310.87,311.37,310.85,311.18,5640.0
2019-03-12 15:30:00,311.06,311.3,310.91,311.14,4210.0,311.06,311.3,310.91,311.14,4210.0
2019-03-12 15:35:00,311.16,311.45,310.91,311.44,8174.0,311.16,311.45,310.91,311.44,8174.0
2019-03-12 15:40:00,311.39,311.74,311.36,311.66,5296.0,311.39,311.74,311.36,311.66,5296.0
2019-03-12 15:45:00,311.82,312.0,311.56,311.57,5481.0,311.82,312.0,311.56,311.57,5481.0
2019-03-12 15:50:00,311.57,311.64,311.37,311.38,10890.0,311.57,311.64,311.37,311.38,10890.0
2019-03-12 15:55:00,311.42,311.61,311.09,311.41,26015.0,311.42,311.61,311.09,311.41,26015.0
2019-03-13 09:30:00,312.05,313.42,311.6,311.6,11981.0,312.05,313.42,311.6,311.6,11981.0
2019-03-13 09:35:00,312.42,312.62,311.06,311.07,11072.0,312.42,312.62,311.06,311.07,11072.0
2019-03-13 09:40:00,311.6,313.4,311.45,313.1,15736.0,311.6,313.4,311.45,313.1,15736.0
2019-03-13 09:45:00,313.11,314.57,312.83,314.57,29339.0,313.11,314.57,312.83,314.57,29339.0
2019-03-13 09:50:00,314.64,315.22,314.28,315.0,19437.0,314.64,315.22,314.28,315.0,19437.0
2019-03-13 09:55:00,315.12,315.47,314.83,314.86,11031.0,315.12,315.47,314.83,314.86,11031.0
2019-03-13 10:00:00,315.0,316.13,314.96,315.91,10790.0,315.0,316.13,314.96,315.91,10790.0
2019-03-13 10:05:00,315.66,316.44,315.66,316.2,8901.0,315.66,316.44,315.66,316.2,8901.0
2019-03-13 10:10:00,316.29,316.3,314.8,315.31,16264.0,316.29,316.3,314.8,315.31,16264.0
2019-03-13 10:15:00,315.4,315.69,315.03,315.03,1843.0,315.4,315.69,315.03,315.03,1843.0
2019-03-13 10:20:00,314.74,315.36,314.28,315.04,6198.0,314.74,315.36,314.28,315.04,6198.0
2019-03-13 10:25:00,315.03,315.1,314.66,314.66,2700.0,315.03,315.1,314.66,314.66,2700.0
2019-03-13 10:30:00,314.66,314.98,314.45,314.85,2300.0,314.66,314.98,314.45,314.85,2300.0
2019-03-13 10:35:00,314.85,314.85,314.45,314.68,3050.0,314.85,314.85,314.45,314.68,3050.0
2019-03-13 10:40:00,314.76,315.01,314.35,314.5,6112.0,314.76,315.01,314.35,314.5,6112.0
2019-03-13 10:45:00,314.34,314.61,314.14,314.33,6900.0,314.34,314.61,314.14,314.33,6900.0
2019-03-13 10:50:00,314.31,315.0,314.31,314.9,6600.0,314.31,315.0,314.31,314.9,6600.0
2019-03-13 10:55:00,314.99,315.16,314.89,314.92,5874.0,314.99,315.16,314.89,314.92,5874.0
2019-03-13 11:00:00,315.2,315.81,314.94,315.67,4719.0,315.2,315.81,314.94,315.67,4719.0
2019-03-13 11:05:00,315.67,315.71,315.46,315.54,3400.0,315.67,315.71,315.46,315.54,3400.0
2019-03-13 11:10:00,315.54,315.62,315.36,315.6,5893.0,315.54,315.62,315.36,315.6,5893.0
2019-03-13 11:15:00,315.61,316.07,315.6,315.95,3473.0,315.61,316.07,315.6,315.95,3473.0
2019-03-13 11:20:00,316.07,316.33,315.88,316.23,6412.0,316.07,316.33,315.88,316.23,6412.0
2019-03-13 11:25:00,316.18,316.53,316.17,316.37,2400.0,316.18,316.53,316.17,316.37,2400.0
2019-03-13 11:30:00,316.25,316.51,316.09,316.29,4101.0,316.25,316.51,316.09,316.29,4101.0
2019-03-13 11:35:00,316.17,316.45,316.11,316.18,3050.0,316.17,316.45,316.11,316.18,3050.0
2019-03-13 11:40:00,316.24,316.27,316.01,316.07,4748.0,316.24,316.27,316.01,316.07,4748.0
2019-03-13 11:45:00,316.03,316.14,316.02,316.1,2000.0,316.03,316.14,316.02,316.1,2000.0
2019-03-13 11:50:00,316.03,316.03,315.76,315.78,7694.0,316.03,316.03,315.76,315.78,7694.0
2019-03-13 11:55:00,315.85,316.32,315.81,316.14,8190.0,315.85,316.32,315.81,316.14,8190.0
2019-03-13 12:00:00,316.21,316.87,316.15,316.67,5684.0,316.21,316.87,316.15,316.67,5684.0
2019-03-13 12:05:00,316.75,316.91,316.73,316.78,4163.0,316.75,316.91,316.73,316.78,4163.0
2019-03-13 12:10:00,316.77,316.9,316.64,316.73,6944.0,316.77,316.9,316.64,316.73,6944.0
2019-03-13 12:15:00,316.82,316.98,316.36,316.38,8918.0,316.82,316.98,316.36,316.38,8918.0
2019-03-13 12:20:00,316.42,316.42,315.68,315.68,10824.0,316.42,316.42,315.68,315.68,10824.0
2019-03-13 12:25:00,315.67,315.8,315.33,315.33,5812.0,315.67,315.8,315.33,315.33,5812.0
2019-03-13 12:30:00,315.33,315.63,315.33,315.6,2760.0,315.33,315.63,315.33,315.6,2760.0
2019-03-13 12:35:00,315.64,315.8,315.05,315.11,9846.0,315.64,315.8,315.05,315.11,9846.0
2019-03-13 12:40:00,315.28,315.74,315.26,315.56,7418.0,315.28,315.74,315.26,315.56,7418.0
2019-03-13 12:45:00,315.72,315.72,315.47,315.54,1220.0,315.72,315.72,315.47,315.54,1220.0
2019-03-13 12:50:00,315.57,315.61,315.39,315.53,3120.0,315.57,315.61,315.39,315.53,3120.0
2019-03-13 12:55:00,315.59,315.92,315.21,315.22,5600.0,315.59,315.92,315.21,315.22,5600.0
2019-03-13 13:00:00,315.35,315.64,315.33,315.55,5620.0,315.35,315.64,315.33,315.55,5620.0
2019-03-13 13:05:00,315.72,315.74,315.26,315.26,2600.0,315.72,315.74,315.26,315.26,2600.0
2019-03-13 13:10:00,315.28,315.48,315.2,315.42,4318.0,315.28,315.48,315.2,315.42,4318.0
2019-03-13 13:15:00,315.35,315.43,315.25,315.32,2580.0,315.35,315.43,315.25,315.32,2580.0
2019-03-13 13:20:00,315.31,315.36,315.15,315.35,2500.0,315.31,315.36,315.15,315.35,2500.0
2019-03-13 13:25:00,315.33,315.52,315.31,315.47,2774.0,315.33,315.52,315.31,315.47,2774.0
2019-03-13 13:30:00,315.48,315.48,315.33,315.45,1724.0,315.48,315.48,315.33,315.45,1724.0
2019-03-13 13:35:00,315.47,315.8,315.4,315.8,2935.0,315.47,315.8,315.4,315.8,2935.0
2019-03-13 13:40:00,315.72,315.84,315.38,315.38,6873.0,315.72,315.84,315.38,315.38,6873.0
2019-03-13 13:45:00,315.44,315.74,315.33,315.74,3048.0,315.44,315.74,315.33,315.74,3048.0
2019-03-13 13:50:00,315.74,315.75,315.64,315.7,700.0,315.74,315.75,315.64,315.7,700.0
2019-03-13 13:55:00,315.65,315.8,315.6,315.79,1900.0,315.65,315.8,315.6,315.79,1900.0
2019-03-13 14:00:00,315.69,316.05,315.69,315.99,3309.0,315.69,316.05,315.69,315.99,3309.0
2019-03-13 14:05:00,316.21,316.46,315.98,316.46,5204.0,316.21,316.46,315.98,316.46,5204.0
2019-03-13 14:10:00,316.5,316.5,315.98,316.04,3860.0,316.5,316.5,315.98,316.04,3860.0
2019-03-13 14:15:00,316.06,316.1,315.78,315.8,5029.0,316.06,316.1,315.78,315.8,5029.0
2019-03-13 14:20:00,315.75,315.86,315.6,315.86,6982.0,315.75,315.86,315.6,315.86,6982.0
2019-03-13 14:25:00,315.82,316.1,315.81,315.92,4856.0,315.82,316.1,315.81,315.92,4856.0
2019-03-13 14:30:00,315.94,316.26,315.88,316.2,4900.0,315.94,316.26,315.88,316.2,4900.0
2019-03-13 14:35:00,316.2,316.43,316.08,316.22,4402.0,316.2,316.43,316.08,316.22,4402.0
2019-03-13 14:40:00,316.24,316.43,316.1,316.1,6800.0,316.24,316.43,316.1,316.1,6800.0
2019-03-13 14:45:00,316.22,316.23,315.31,315.42,5208.0,316.22,316.23,315.31,315.42,5208.0
2019-03-13 14:50:00,315.25,315.4,314.94,315.31,6330.0,315.25,315.4,314.94,315.31,6330.0
2019-03-13 14:55:00,315.29,315.64,315.29,315.64,2870.0,315.29,315.64,315.29,315.64,2870.0
2019-03-13 15:00:00,315.47,315.69,315.21,315.5,2260.0,315.47,315.69,315.21,315.5,2260.0
2019-03-13 15:05:00,315.62,315.64,315.31,315.37,7731.0,315.62,315.64,315.31,315.37,7731.0
2019-03-13 15:10:00,315.26,315.26,315.0,315.0,5461.0,315.26,315.26,315.0,315.0,5461.0
2019-03-13 15:15:00,314.94,315.08,314.75,315.07,2337.0,314.94,315.08,314.75,315.07,2337.0
2019-03-13 15:20:00,314.96,315.26,314.88,315.23,2580.0,314.96,315.26,314.88,315.23,2580.0
2019-03-13 15:25:00,315.14,315.29,314.93,314.93,3352.0,315.14,315.29,314.93,314.93,3352.0
2019-03-13 15:30:00,314.83,315.27,314.73,315.27,6132.0,314.83,315.27,314.73,315.27,6132.0
2019-03-13 15:35:00,315.15,315.37,315.15,315.27,5299.0,315.15,315.37,315.15,315.27,5299.0
2019-03-13 15:40:00,315.21,315.29,315.06,315.21,4882.0,315.21,315.29,315.06,315.21,4882.0
2019-03-13 15:45:00,315.24,315.29,314.9,314.97,6518.0,315.24,315.29,314.9,314.97,6518.0
2019-03-13 15:50:00,314.98,315.27,314.95,315.06,9191.0,314.98,315.27,314.95,315.06,9191.0
2019-03-13 15:55:00,315.1,315.58,315.09,315.45,38731.0,315.1,315.58,315.09,315.45,38731.0
2019-03-14 09:30:00,315.73,315.73,312.03,313.04,16508.0,315.73,315.73,312.03,313.04,16508.0
2019-03-14 09:35:00,313.63,315.07,313.26,314.62,7092.0,313.63,315.07,313.26,314.62,7092.0
2019-03-14 09:40:00,315.15,315.15,313.63,314.56,6333.0,315.15,315.15,313.63,314.56,6333.0
2019-03-14 09:45:00,314.8,315.05,314.21,314.24,2715.0,314.8,315.05,314.21,314.24,2715.0
2019-03-14 09:50:00,314.4,314.61,314.03,314.15,7787.0,314.4,314.61,314.03,314.15,7787.0
2019-03-14 09:55:00,314.04,314.21,313.46,313.46,5450.0,314.04,314.21,313.46,313.46,5450.0
2019-03-14 10:00:00,313.48,313.61,313.2,313.2,3653.0,313.48,313.61,313.2,313.2,3653.0
2019-03-14 10:05:00,313.42,313.74,313.17,313.17,17875.0,313.42,313.74,313.17,313.17,17875.0
2019-03-14 10:10:00,313.25,313.6,313.25,313.45,6355.0,313.25,313.6,313.25,313.45,6355.0
2019-03-14 10:15:00,313.59,314.0,312.88,312.88,8448.0,313.59,314.0,312.88,312.88,8448.0
2019-03-14 10:20:00,312.99,313.63,312.98,313.04,8755.0,312.99,313.63,312.98,313.04,8755.0
2019-03-14 10:25:00,313.21,313.4,313.21,313.22,1300.0,313.21,313.4,313.21,313.22,1300.0
2019-03-14 10:30:00,313.37,313.76,313.32,313.76,10718.0,313.37,313.76,313.32,313.76,10718.0
2019-03-14 10:35:00,313.73,313.84,313.59,313.72,6436.0,313.73,313.84,313.59,313.72,6436.0
2019-03-14 10:40:00,313.84,314.05,313.72,314.0,5966.0,313.84,314.05,313.72,314.0,5966.0
2019-03-14 10:45:00,314.17,314.56,314.02,314.2,3435.0,314.17,314.56,314.02,314.2,3435.0
2019-03-14 10:50:00,314.24,314.24,313.86,313.97,8011.0,314.24,314.24,313.86,313.97,8011.0
2019-03-14 10:55:00,313.87,314.07,313.27,313.94,15712.0,313.87,314.07,313.27,313.94,15712.0
2019-03-14 11:00:00,313.94,314.31,313.62,313.69,10300.0,313.94,314.31,313.62,313.69,10300.0
2019-03-14 11:05:00,313.53,313.69,313.47,313.5,5507.0,313.53,313.69,313.47,313.5,5507.0
2019-03-14 11:10:00,313.52,313.55,313.13,313.42,10253.0,313.52,313.55,313.13,313.42,10253.0
2019-03-14 11:15:00,313.48,313.48,312.7,312.96,7835.0,313.48,313.48,312.7,312.96,7835.0
2019-03-14 11:20:00,313.04,313.09,312.8,313.07,3950.0,313.04,313.09,312.8,313.07,3950.0
2019-03-14 11:25:00,313.05,313.05,312.77,312.89,3400.0,313.05,313.05,312.77,312.89,3400.0
2019-03-14 11:30:00,312.93,313.22,312.85,313.22,2440.0,312.93,313.22,312.85,313.22,2440.0
2019-03-14 11:35:00,313.33,313.5,313.05,313.4,2900.0,313.33,313.5,313.05,313.4,2900.0
2019-03-14 11:40:00,313.32,313.32,312.75,313.07,5800.0,313.32,313.32,312.75,313.07,5800.0
2019-03-14 11:45:00,312.91,312.99,312.29,312.3,6298.0,312.91,312.99,312.29,312.3,6298.0
2019-03-14 11:50:00,312.21,312.71,312.21,312.71,4763.0,312.21,312.71,312.21,312.71,4763.0
2019-03-14 11:55:00,312.74,313.0,312.41,312.77,6900.0,312.74,313.0,312.41,312.77,6900.0
2019-03-14 12:00:00,312.76,313.17,312.62,313.17,20975.0,312.76,313.17,312.62,313.17,20975.0
2019-03-14 12:05:00,313.16,313.23,312.81,312.97,13745.0,313.16,313.23,312.81,312.97,13745.0
2019-03-14 12:10:00,312.99,312.99,312.67,312.74,7434.0,312.99,312.99,312.67,312.74,7434.0
2019-03-14 12:15:00,312.78,312.89,312.54,312.54,6789.0,312.78,312.89,312.54,312.54,6789.0
2019-03-14 12:20:00,312.5,312.77,312.31,312.43,13325.0,312.5,312.77,312.31,312.43,13325.0
2019-03-14 12:25:00,312.43,313.2,312.29,313.2,7950.0,312.43,313.2,312.29,313.2,7950.0
2019-03-14 12:30:00,313.07,313.09,312.89,313.0,4800.0,313.07,313.09,312.89,313.0,4800.0
2019-03-14 12:35:00,313.05,313.44,313.05,313.25,3120.0,313.05,313.44,313.05,313.25,3120.0
2019-03-14 12:40:00,313.29,313.37,313.25,313.35,3322.0,313.29,313.37,313.25,313.35,3322.0
2019-03-14 12:45:00,313.35,313.67,313.34,313.57,4031.0,313.35,313.67,313.34,313.57,4031.0
2019-03-14 12:50:00,313.53,313.53,313.07,313.1,4121.0,313.53,313.53,313.07,313.1,4121.0
2019-03-14 12:55:00,313.18,313.43,313.09,313.39,2500.0,313.18,313.43,313.09,313.39,2500.0
2019-03-14 13:00:00,313.32,313.35,313.12,313.25,3100.0,313.32,313.35,313.12,313.25,3100.0
2019-03-14 13:05:00,313.26,313.41,313.21,313.38,6233.0,313.26,313.41,313.21,313.38,6233.0
2019-03-14 13:10:00,313.4,313.89,313.4,313.89,4580.0,313.4,313.89,313.4,313.89,4580.0
2019-03-14 13:15:00,313.99,314.21,313.85,314.01,7342.0,313.99,314.21,313.85,314.01,7342.0
2019-03-14 13:20:00,313.91,314.16,313.86,314.16,10493.0,313.91,314.16,313.86,314.16,10493.0
2019-03-14 13:25:00,314.05,314.4,313.95,314.35,5335.0,314.05,314.4,313.95,314.35,5335.0
2019-03-14 13:30:00,314.33,314.47,314.13,314.2,11059.0,314.33,314.47,314.13,314.2,11059.0
2019-03-14 13:35:00,314.21,314.56,313.82,314.09,9599.0,314.21,314.56,313.82,314.09,9599.0
2019-03-14 13:40:00,314.1,314.11,313.74,314.01,6700.0,314.1,314.11,313.74,314.01,6700.0
2019-03-14 13:45:00,314.03,314.22,314.0,314.13,2000.0,314.03,314.22,314.0,314.13,2000.0
2019-03-14 13:50:00,314.16,314.17,313.86,313.95,5010.0,314.16,314.17,313.86,313.95,5010.0
2019-03-14 13:55:00,313.95,314.27,313.95,314.18,2708.0,313.95,314.27,313.95,314.18,2708.0
2019-03-14 14:00:00,314.11,314.24,314.0,314.18,2300.0,314.11,314.24,314.0,314.18,2300.0
2019-03-14 14:05:00,314.09,314.12,313.56,313.72,10373.0,314.09,314.12,313.56,313.72,10373.0
2019-03-14 14:10:00,313.73,314.26,313.65,314.17,11631.0,313.73,314.26,313.65,314.17,11631.0
2019-03-14 14:15:00,314.17,314.45,314.17,314.44,7900.0,314.17,314.45,314.17,314.44,7900.0
2019-03-14 14:20:00,314.37,314.89,314.28,314.89,3681.0,314.37,314.89,314.28,314.89,3681.0
2019-03-14 14:25:00,314.9,315.14,314.67,315.13,6135.0,314.9,315.14,314.67,315.13,6135.0
2019-03-14 14:30:00,315.01,315.01,314.83,314.83,7450.0,315.01,315.01,314.83,314.83,7450.0
2019-03-14 14:35:00,314.95,314.95,314.4,314.4,8829.0,314.95,314.95,314.4,314.4,8829.0
2019-03-14 14:40:00,314.49,314.59,314.42,314.51,6189.0,314.49,314.59,314.42,314.51,6189.0
2019-03-14 14:45:00,314.42,314.48,314.09,314.09,4800.0,314.42,314.48,314.09,314.09,4800.0
2019-03-14 14:50:00,314.1,314.16,313.69,313.69,10500.0,314.1,314.16,313.69,313.69,10500.0
2019-03-14 14:55:00,313.73,313.94,313.47,313.92,6410.0,313.73,313.94,313.47,313.92,6410.0
2019-03-14 15:00:00,313.91,314.41,313.76,314.41,3750.0,313.91,314.41,313.76,314.41,3750.0
2019-03-14 15:05:00,314.23,314.27,313.81,313.89,8100.0,314.23,314.27,313.81,313.89,8100.0
2019-03-14 15:10:00,313.95,314.13,313.88,313.92,5386.0,313.95,314.13,313.88,313.92,5386.0
2019-03-14 15:15:00,313.95,314.11,313.82,313.97,11442.0,313.95,314.11,313.82,313.97,11442.0
2019-03-14 15:20:00,313.98,313.98,313.75,313.92,3200.0,313.98,313.98,313.75,313.92,3200.0
2019-03-14 15:25:00,313.86,314.05,313.84,313.85,3980.0,313.86,314.05,313.84,313.85,3980.0
2019-03-14 15:30:00,313.82,313.84,313.51,313.52,14308.0,313.82,313.84,313.51,313.52,14308.0
2019-03-14 15:35:00,313.5,314.16,313.5,313.82,7300.0,313.5,314.16,313.5,313.82,7300.0
2019-03-14 15:40:00,313.89,314.01,313.52,313.63,10245.0,313.89,314.01,313.52,313.63,10245.0
2019-03-14 15:45:00,313.73,313.73,313.15,313.58,20969.0,313.73,313.73,313.15,313.58,20969.0
2019-03-14 15:50:00,313.6,313.74,313.08,313.15,14593.0,313.6,313.74,313.08,313.15,14593.0
2019-03-14 15:55:00,313.16,313.17,311.61,312.51,91195.0,313.16,313.17,311.61,312.51,91195.0
2019-03-15 09:30:00,327.97,333.39,327.0,331.71,271360.0,327.97,333.39,327.0,331.71,271360.0
2019-03-15 09:35:00,331.82,336.76,331.82,334.66,101065.0,331.82,336.76,331.82,334.66,101065.0
2019-03-15 09:40:00,334.76,338.0,334.13,336.02,92134.0,334.76,338.0,334.13,336.02,92134.0
2019-03-15 09:45:00,336.37,339.75,335.9,339.58,103650.0,336.37,339.75,335.9,339.58,103650.0
2019-03-15 09:50:00,339.41,344.28,339.11,344.02,109120.0,339.41,344.28,339.11,344.02,109120.0
2019-03-15 09:55:00,344.02,345.24,340.33,341.0,111500.0,344.02,345.24,340.33,341.0,111500.0
2019-03-15 10:00:00,340.91,342.65,340.59,341.01,46555.0,340.91,342.65,340.59,341.01,46555.0
2019-03-15 10:05:00,341.39,342.1,340.09,340.6,45302.0,341.39,342.1,340.09,340.6,45302.0
2019-03-15 10:10:00,340.76,340.81,339.04,340.69,37539.0,340.76,340.81,339.04,340.69,37539.0
2019-03-15 10:15:00,340.54,342.88,340.54,341.62,49883.0,340.54,342.88,340.54,341.62,49883.0
2019-03-15 10:20:00,341.75,342.46,340.52,342.03,40121.0,341.75,342.46,340.52,342.03,40121.0
2019-03-15 10:25:00,341.95,343.28,341.16,341.5,46202.0,341.95,343.28,341.16,341.5,46202.0
2019-03-15 10:30:00,341.51,341.52,339.5,340.69,52846.0,341.51,341.52,339.5,340.69,52846.0
2019-03-15 10:35:00,340.93,341.15,337.63,337.76,59758.0,340.93,341.15,337.63,337.76,59758.0
2019-03-15 10:40:00,337.75,338.28,336.35,337.55,52215.0,337.75,338.28,336.35,337.55,52215.0
2019-03-15 10:45:00,337.55,338.67,336.44,337.96,43652.0,337.55,338.67,336.44,337.96,43652.0
2019-03-15 10:50:00,337.57,340.25,337.12,339.68,56921.0,337.57,340.25,337.12,339.68,56921.0
2019-03-15 10:55:00,339.92,340.09,338.32,340.06,27493.0,339.92,340.09,338.32,340.06,27493.0
2019-03-15 11:00:00,340.05,340.09,339.21,340.0,31701.0,340.05,340.09,339.21,340.0,31701.0
2019-03-15 11:05:00,339.91,340.79,339.32,340.79,49611.0,339.91,340.79,339.32,340.79,49611.0
2019-03-15 11:10:00,340.82,340.91,339.18,339.71,22581.0,340.82,340.91,339.18,339.71,22581.0
2019-03-15 11:15:00,340.0,340.11,339.41,340.04,15275.0,340.0,340.11,339.41,340.04,15275.0
2019-03-15 11:20:00,339.98,340.84,339.97,340.03,13804.0,339.98,340.84,339.97,340.03,13804.0
2019-03-15 11:25:00,340.01,340.02,338.71,339.01,24340.0,340.01,340.02,338.71,339.01,24340.0
2019-03-15 11:30:00,339.22,339.22,337.55,338.12,14747.0,339.22,339.22,337.55,338.12,14747.0
2019-03-15 11:35:00,338.72,338.84,337.72,337.72,16210.0,338.72,338.84,337.72,337.72,16210.0
2019-03-15 11:40:00,338.0,338.83,337.98,338.63,24965.0,338.0,338.83,337.98,338.63,24965.0
2019-03-15 11:45:00,338.56,339.65,338.56,339.65,12164.0,338.56,339.65,338.56,339.65,12164.0
2019-03-15 11:50:00,339.48,339.89,339.29,339.88,7650.0,339.48,339.89,339.29,339.88,7650.0
2019-03-15 11:55:00,339.88,340.16,339.67,340.0,23513.0,339.88,340.16,339.67,340.0,23513.0
2019-03-15 12:00:00,339.98,339.98,338.62,339.56,13769.0,339.98,339.98,338.62,339.56,13769.0
2019-03-15 12:05:00,339.53,340.09,339.53,340.0,13318.0,339.53,340.09,339.53,340.0,13318.0
2019-03-15 12:10:00,340.04,341.53,340.0,341.29,19363.0,340.04,341.53,340.0,341.29,19363.0
2019-03-15 12:15:00,341.26,341.75,340.67,341.36,14511.0,341.26,341.75,340.67,341.36,14511.0
2019-03-15 12:20:00,341.35,341.74,340.93,341.33,7833.0,341.35,341.74,340.93,341.33,7833.0
2019-03-15 12:25:00,341.49,341.64,340.29,340.87,17486.0,341.49,341.64,340.29,340.87,17486.0
2019-03-15 12:30:00,340.68,340.86,339.56,340.06,20491.0,340.68,340.86,339.56,340.06,20491.0
2019-03-15 12:35:00,340.07,340.17,339.58,340.03,15601.0,340.07,340.17,339.58,340.03,15601.0
2019-03-15 12:40:00,340.04,340.92,339.56,340.92,20196.0,340.04,340.92,339.56,340.92,20196.0
2019-03-15 12:45:00,340.85,341.52,340.7,341.05,31118.0,340.85,341.52,340.7,341.05,31118.0
2019-03-15 12:50:00,341.0,341.1,339.68,339.69,8544.0,341.0,341.1,339.68,339.69,8544.0
2019-03-15 12:55:00,339.86,341.0,339.86,340.78,25316.0,339.86,341.0,339.86,340.78,25316.0
2019-03-15 13:00:00,340.79,341.22,340.59,340.93,14900.0,340.79,341.22,340.59,340.93,14900.0
2019-03-15 13:05:00,340.89,342.5,340.69,342.43,33687.0,340.89,342.5,340.69,342.43,33687.0
2019-03-15 13:10:00,342.45,342.73,342.0,342.59,24209.0,342.45,342.73,342.0,342.59,24209.0
2019-03-15 13:15:00,342.62,343.0,342.2,342.99,21883.0,342.62,343.0,342.2,342.99,21883.0
2019-03-15 13:20:00,342.8,343.81,342.7,343.65,30617.0,342.8,343.81,342.7,343.65,30617.0
2019-03-15 13:25:00,343.5,343.67,342.6,343.49,24502.0,343.5,343.67,342.6,343.49,24502.0
2019-03-15 13:30:00,343.35,344.75,343.04,344.75,12899.0,343.35,344.75,343.04,344.75,12899.0
2019-03-15 13:35:00,344.48,344.66,344.04,344.24,15365.0,344.48,344.66,344.04,344.24,15365.0
2019-03-15 13:40:00,344.24,344.24,343.19,344.06,14834.0,344.24,344.24,343.19,344.06,14834.0
2019-03-15 13:45:00,344.02,344.68,343.91,344.04,7793.0,344.02,344.68,343.91,344.04,7793.0
2019-03-15 13:50:00,343.84,344.02,342.22,342.35,21763.0,343.84,344.02,342.22,342.35,21763.0
2019-03-15 13:55:00,342.35,342.52,341.4,341.47,15249.0,342.35,342.52,341.4,341.47,15249.0
2019-03-15 14:00:00,341.58,343.55,341.58,343.21,15165.0,341.58,343.55,341.58,343.21,15165.0
2019-03-15 14:05:00,343.14,343.47,342.55,343.44,9088.0,343.14,343.47,342.55,343.44,9088.0
2019-03-15 14:10:00,343.51,343.51,342.48,343.06,10110.0,343.51,343.51,342.48,343.06,10110.0
2019-03-15 14:15:00,342.95,343.24,342.13,342.89,10183.0,342.95,343.24,342.13,342.89,10183.0
2019-03-15 14:20:00,342.9,343.08,342.58,342.7,8969.0,342.9,343.08,342.58,342.7,8969.0
2019-03-15 14:25:00,342.63,342.72,342.15,342.25,12829.0,342.63,342.72,342.15,342.25,12829.0
2019-03-15 14:30:00,342.17,342.62,341.97,342.39,14545.0,342.17,342.62,341.97,342.39,14545.0
2019-03-15 14:35:00,342.24,342.31,341.62,341.64,10077.0,342.24,342.31,341.62,341.64,10077.0
2019-03-15 14:40:00,341.55,342.28,341.09,341.52,14911.0,341.55,342.28,341.09,341.52,14911.0
2019-03-15 14:45:00,341.53,341.6,341.36,341.5,13153.0,341.53,341.6,341.36,341.5,13153.0
2019-03-15 14:50:00,341.48,341.58,340.6,341.0,11420.0,341.48,341.58,340.6,341.0,11420.0
2019-03-15 14:55:00,341.03,341.13,340.29,340.44,23535.0,341.03,341.13,340.29,340.44,23535.0
2019-03-15 15:00:00,340.56,341.41,340.42,340.99,42354.0,340.56,341.41,340.42,340.99,42354.0
2019-03-15 15:05:00,341.01,341.57,340.88,341.47,25826.0,341.01,341.57,340.88,341.47,25826.0
2019-03-15 15:10:00,341.41,341.77,341.08,341.48,37339.0,341.41,341.77,341.08,341.48,37339.0
2019-03-15 15:15:00,341.47,341.82,341.1,341.18,14071.0,341.47,341.82,341.1,341.18,14071.0
2019-03-15 15:20:00,341.18,341.18,340.19,340.37,27292.0,341.18,341.18,340.19,340.37,27292.0
2019-03-15 15:25:00,340.24,340.68,339.99,340.14,17392.0,340.24,340.68,339.99,340.14,17392.0
2019-03-15 15:30:00,340.14,340.68,340.07,340.45,12751.0,340.14,340.68,340.07,340.45,12751.0
2019-03-15 15:35:00,340.58,340.81,339.76,339.87,21601.0,340.58,340.81,339.76,339.87,21601.0
2019-03-15 15:40:00,339.97,341.18,339.97,340.86,18036.0,339.97,341.18,339.97,340.86,18036.0
2019-03-15 15:45:00,340.94,341.36,340.59,341.3,30337.0,340.94,341.36,340.59,341.3,30337.0
2019-03-15 15:50:00,341.34,341.84,340.93,341.36,100729.0,341.34,341.84,340.93,341.36,100729.0
2019-03-15 15:55:00,341.42,341.5,336.26,338.39,202472.0,341.42,341.5,336.26,338.39,202472.0
2019-03-18 09:30:00,338.6,340.2,338.55,339.86,30262.0,338.6,340.2,338.55,339.86,30262.0
2019-03-18 09:35:00,340.02,340.85,337.76,338.4,15541.0,340.02,340.85,337.76,338.4,15541.0
2019-03-18 09:40:00,338.75,339.74,338.38,339.42,13036.0,338.75,339.74,338.38,339.42,13036.0
2019-03-18 09:45:00,339.2,339.68,339.18,339.28,5064.0,339.2,339.68,339.18,339.28,5064.0
2019-03-18 09:50:00,339.15,340.53,338.88,340.48,7201.0,339.15,340.53,338.88,340.48,7201.0
2019-03-18 09:55:00,340.48,340.48,339.49,339.81,7950.0,340.48,340.48,339.49,339.81,7950.0
2019-03-18 10:00:00,340.11,340.2,339.57,339.67,8416.0,340.11,340.2,339.57,339.67,8416.0
2019-03-18 10:05:00,339.75,339.75,338.29,338.32,8928.0,339.75,339.75,338.29,338.32,8928.0
2019-03-18 10:10:00,338.47,338.97,337.12,337.5,6885.0,338.47,338.97,337.12,337.5,6885.0
2019-03-18 10:15:00,337.52,338.15,337.34,337.63,7912.0,337.52,338.15,337.34,337.63,7912.0
2019-03-18 10:20:00,337.79,337.94,337.33,337.43,6767.0,337.79,337.94,337.33,337.43,6767.0
2019-03-18 10:25:00,337.73,339.27,337.69,339.27,22887.0,337.73,339.27,337.69,339.27,22887.0
2019-03-18 10:30:00,339.27,340.0,338.95,339.94,8713.0,339.27,340.0,338.95,339.94,8713.0
2019-03-18 10:35:00,339.91,340.03,339.18,339.94,5907.0,339.91,340.03,339.18,339.94,5907.0
2019-03-18 10:40:00,339.65,340.0,339.49,339.61,7040.0,339.65,340.0,339.49,339.61,7040.0
2019-03-18 10:45:00,339.58,339.74,339.06,339.69,26664.0,339.58,339.74,339.06,339.69,26664.0
2019-03-18 10:50:00,339.53,340.16,339.52,339.94,12881.0,339.53,340.16,339.52,339.94,12881.0
2019-03-18 10:55:00,339.95,340.06,339.63,339.94,8020.0,339.95,340.06,339.63,339.94,8020.0
2019-03-18 11:00:00,340.0,340.05,339.4,339.4,5149.0,340.0,340.05,339.4,339.4,5149.0
2019-03-18 11:05:00,339.34,339.62,339.07,339.07,3175.0,339.34,339.62,339.07,339.07,3175.0
2019-03-18 11:10:00,339.0,339.08,338.62,338.62,4836.0,339.0,339.08,338.62,338.62,4836.0
2019-03-18 11:15:00,338.55,338.55,338.16,338.54,6071.0,338.55,338.55,338.16,338.54,6071.0
2019-03-18 11:20:00,338.55,338.58,337.88,338.0,7366.0,338.55,338.58,337.88,338.0,7366.0
2019-03-18 11:25:00,338.0,338.0,336.87,337.51,19187.0,338.0,338.0,336.87,337.51,19187.0
2019-03-18 11:30:00,337.35,338.08,337.34,337.59,5964.0,337.35,338.08,337.34,337.59,5964.0
2019-03-18 11:35:00,337.71,339.34,337.69,339.34,7450.0,337.71,339.34,337.69,339.34,7450.0
2019-03-18 11:40:00,339.37,340.09,339.2,340.0,12544.0,339.37,340.09,339.2,340.0,12544.0
2019-03-18 11:45:00,340.0,340.73,339.93,340.73,6097.0,340.0,340.73,339.93,340.73,6097.0
2019-03-18 11:50:00,340.65,341.59,340.65,341.31,12255.0,340.65,341.59,340.65,341.31,12255.0
2019-03-18 11:55:00,341.36,341.93,341.27,341.72,6936.0,341.36,341.93,341.27,341.72,6936.0
2019-03-18 12:00:00,341.67,341.83,341.06,341.48,6700.0,341.67,341.83,341.06,341.48,6700.0
2019-03-18 12:05:00,341.48,341.8,341.36,341.79,4280.0,341.48,341.8,341.36,341.79,4280.0
2019-03-18 12:10:00,341.92,342.78,341.79,342.63,4844.0,341.92,342.78,341.79,342.63,4844.0
2019-03-18 12:15:00,342.52,342.56,341.67,341.72,10495.0,342.52,342.56,341.67,341.72,10495.0
2019-03-18 12:20:00,341.58,341.98,341.53,341.61,3300.0,341.58,341.98,341.53,341.61,3300.0
2019-03-18 12:25:00,341.49,341.68,341.02,341.52,4053.0,341.49,341.68,341.02,341.52,4053.0
2019-03-18 12:30:00,341.51,341.93,341.51,341.59,5350.0,341.51,341.93,341.51,341.59,5350.0
2019-03-18 12:35:00,341.64,341.88,341.53,341.62,3300.0,341.64,341.88,341.53,341.62,3300.0
2019-03-18 12:40:00,341.61,342.0,341.52,342.0,4923.0,341.61,342.0,341.52,342.0,4923.0
2019-03-18 12:45:00,342.19,343.49,342.08,343.38,7222.0,342.19,343.49,342.08,343.38,7222.0
2019-03-18 12:50:00,343.3,343.92,343.06,343.8,7518.0,343.3,343.92,343.06,343.8,7518.0
2019-03-18 12:55:00,343.92,344.11,343.66,344.11,13927.0,343.92,344.11,343.66,344.11,13927.0
2019-03-18 13:00:00,344.2,344.53,344.18,344.51,5573.0,344.2,344.53,344.18,344.51,5573.0
2019-03-18 13:05:00,344.51,344.51,344.12,344.16,5100.0,344.51,344.51,344.12,344.16,5100.0
2019-03-18 13:10:00,344.28,344.36,343.81,343.91,8671.0,344.28,344.36,343.81,343.91,8671.0
2019-03-18 13:15:00,343.81,344.05,343.6,343.93,5647.0,343.81,344.05,343.6,343.93,5647.0
2019-03-18 13:20:00,343.9,344.02,343.56,343.56,5402.0,343.9,344.02,343.56,343.56,5402.0
2019-03-18 13:25:00,343.65,343.93,343.39,343.5,5792.0,343.65,343.93,343.39,343.5,5792.0
2019-03-18 13:30:00,343.59,343.72,343.0,343.0,6140.0,343.59,343.72,343.0,343.0,6140.0
2019-03-18 13:35:00,342.87,343.33,342.79,343.29,1400.0,342.87,343.33,342.79,343.29,1400.0
2019-03-18 13:40:00,343.29,343.39,343.16,343.35,5947.0,343.29,343.39,343.16,343.35,5947.0
2019-03-18 13:45:00,343.34,343.34,342.88,343.15,5650.0,343.34,343.34,342.88,343.15,5650.0
2019-03-18 13:50:00,343.09,343.15,342.93,343.05,8823.0,343.09,343.15,342.93,343.05,8823.0
2019-03-18 13:55:00,343.1,343.45,342.93,343.0,3657.0,343.1,343.45,342.93,343.0,3657.0
2019-03-18 14:00:00,343.03,343.03,342.43,342.55,5019.0,343.03,343.03,342.43,342.55,5019.0
2019-03-18 14:05:00,342.62,342.67,342.2,342.54,9728.0,342.62,342.67,342.2,342.54,9728.0
2019-03-18 14:10:00,342.63,342.89,342.55,342.89,4325.0,342.63,342.89,342.55,342.89,4325.0
2019-03-18 14:15:00,342.86,342.91,342.52,342.52,2541.0,342.86,342.91,342.52,342.52,2541.0
2019-03-18 14:20:00,342.52,342.63,342.04,342.04,9400.0,342.52,342.63,342.04,342.04,9400.0
2019-03-18 14:25:00,342.01,342.12,341.51,341.63,10850.0,342.01,342.12,341.51,341.63,10850.0
2019-03-18 14:30:00,341.71,341.71,341.07,341.6,5600.0,341.71,341.71,341.07,341.6,5600.0
2019-03-18 14:35:00,341.49,342.18,341.47,342.09,6603.0,341.49,342.18,341.47,342.09,6603.0
2019-03-18 14:40:00,342.05,342.31,342.05,342.15,3900.0,342.05,342.31,342.05,342.15,3900.0
2019-03-18 14:45:00,342.16,342.22,341.76,342.15,5803.0,342.16,342.22,341.76,342.15,5803.0
2019-03-18 14:50:00,342.12,342.35,341.98,342.25,6250.0,342.12,342.35,341.98,342.25,6250.0
2019-03-18 14:55:00,342.27,342.47,342.27,342.43,1581.0,342.27,342.47,342.27,342.43,1581.0
2019-03-18 15:00:00,342.47,342.48,341.7,341.7,5350.0,342.47,342.48,341.7,341.7,5350.0
2019-03-18 15:05:00,341.7,341.89,341.69,341.88,3623.0,341.7,341.89,341.69,341.88,3623.0
2019-03-18 15:10:00,341.84,342.1,341.83,341.87,5524.0,341.84,342.1,341.83,341.87,5524.0
2019-03-18 15:15:00,341.87,342.22,341.82,342.02,6118.0,341.87,342.22,341.82,342.02,6118.0
2019-03-18 15:20:00,342.02,342.11,341.62,341.69,8447.0,342.02,342.11,341.62,341.69,8447.0
2019-03-18 15:25:00,341.64,341.89,341.53,341.81,7002.0,341.64,341.89,341.53,341.81,7002.0
2019-03-18 15:30:00,341.9,342.61,341.84,341.96,9762.0,341.9,342.61,341.84,341.96,9762.0
2019-03-18 15:35:00,341.98,342.01,341.73,341.86,7683.0,341.98,342.01,341.73,341.86,7683.0
2019-03-18 15:40:00,341.92,342.28,341.86,342.16,9190.0,341.92,342.28,341.86,342.16,9190.0
2019-03-18 15:45:00,342.23,342.85,342.06,342.71,15544.0,342.23,342.85,342.06,342.71,15544.0
2019-03-18 15:50:00,342.63,342.81,342.39,342.4,15351.0,342.63,342.81,342.39,342.4,15351.0
2019-03-18 15:55:00,342.34,342.42,342.05,342.29,29824.0,342.34,342.42,342.05,342.29,29824.0
2019-03-19 09:30:00,342.97,343.92,339.97,340.04,36311.0,342.97,343.92,339.97,340.04,36311.0
2019-03-19 09:35:00,339.76,340.01,336.64,337.04,36097.0,339.76,340.01,336.64,337.04,36097.0
2019-03-19 09:40:00,337.03,338.84,336.58,338.14,22448.0,337.03,338.84,336.58,338.14,22448.0
2019-03-19 09:45:00,338.19,339.53,337.93,338.16,14862.0,338.19,339.53,337.93,338.16,14862.0
2019-03-19 09:50:00,337.96,338.37,336.22,337.02,16726.0,337.96,338.37,336.22,337.02,16726.0
2019-03-19 09:55:00,337.04,337.04,335.25,335.29,19394.0,337.04,337.04,335.25,335.29,19394.0
2019-03-19 10:00:00,335.28,336.9,335.25,336.67,14830.0,335.28,336.9,335.25,336.67,14830.0
2019-03-19 10:05:00,336.64,337.0,336.13,336.45,15799.0,336.64,337.0,336.13,336.45,15799.0
2019-03-19 10:10:00,336.45,336.77,335.72,335.73,8698.0,336.45,336.77,335.72,335.73,8698.0
2019-03-19 10:15:00,335.6,335.82,334.34,335.25,23467.0,335.6,335.82,334.34,335.25,23467.0
2019-03-19 10:20:00,335.37,335.78,335.04,335.33,15056.0,335.37,335.78,335.04,335.33,15056.0
2019-03-19 10:25:00,335.32,335.35,334.45,334.46,22889.0,335.32,335.35,334.45,334.46,22889.0
2019-03-19 10:30:00,334.51,335.08,334.15,334.48,16290.0,334.51,335.08,334.15,334.48,16290.0
2019-03-19 10:35:00,334.71,335.33,334.41,335.18,7213.0,334.71,335.33,334.41,335.18,7213.0
2019-03-19 10:40:00,335.05,335.25,334.41,334.41,7725.0,335.05,335.25,334.41,334.41,7725.0
2019-03-19 10:45:00,334.32,334.65,334.1,334.65,17296.0,334.32,334.65,334.1,334.65,17296.0
2019-03-19 10:50:00,334.56,334.61,333.33,333.93,20649.0,334.56,334.61,333.33,333.93,20649.0
2019-03-19 10:55:00,334.0,334.0,332.4,332.57,16250.0,334.0,334.0,332.4,332.57,16250.0
2019-03-19 11:00:00,332.57,332.83,332.0,332.12,32355.0,332.57,332.83,332.0,332.12,32355.0
2019-03-19 11:05:00,332.12,332.73,331.75,331.83,60467.0,332.12,332.73,331.75,331.83,60467.0
2019-03-19 11:10:00,331.84,333.33,331.32,333.1,31527.0,331.84,333.33,331.32,333.1,31527.0
2019-03-19 11:15:00,333.24,333.85,332.61,333.08,9964.0,333.24,333.85,332.61,333.08,9964.0
2019-03-19 11:20:00,332.76,333.17,332.28,332.72,18805.0,332.76,333.17,332.28,332.72,18805.0
2019-03-19 11:25:00,332.82,333.58,332.82,333.2,10810.0,332.82,333.58,332.82,333.2,10810.0
2019-03-19 11:30:00,333.34,334.84,332.88,334.81,21625.0,333.34,334.84,332.88,334.81,21625.0
2019-03-19 11:35:00,334.95,335.05,334.5,335.04,9278.0,334.95,335.05,334.5,335.04,9278.0
2019-03-19 11:40:00,334.9,335.05,334.63,334.7,4013.0,334.9,335.05,334.63,334.7,4013.0
2019-03-19 11:45:00,334.77,335.5,334.53,335.45,6062.0,334.77,335.5,334.53,335.45,6062.0
2019-03-19 11:50:00,335.24,335.71,335.07,335.07,10715.0,335.24,335.71,335.07,335.07,10715.0
2019-03-19 11:55:00,335.02,335.25,334.93,335.08,7220.0,335.02,335.25,334.93,335.08,7220.0
2019-03-19 12:00:00,335.07,335.3,334.83,335.01,11160.0,335.07,335.3,334.83,335.01,11160.0
2019-03-19 12:05:00,335.01,335.46,334.85,335.16,11177.0,335.01,335.46,334.85,335.16,11177.0
2019-03-19 12:10:00,335.19,336.88,335.0,336.54,16097.0,335.19,336.88,335.0,336.54,16097.0
2019-03-19 12:15:00,336.72,336.8,336.33,336.73,9479.0,336.72,336.8,336.33,336.73,9479.0
2019-03-19 12:20:00,336.73,337.23,336.6,337.13,7453.0,336.73,337.23,336.6,337.13,7453.0
2019-03-19 12:25:00,337.1,337.14,335.43,336.01,12002.0,337.1,337.14,335.43,336.01,12002.0
2019-03-19 12:30:00,336.06,336.5,335.59,336.47,12328.0,336.06,336.5,335.59,336.47,12328.0
2019-03-19 12:35:00,336.45,336.72,335.96,335.96,11414.0,336.45,336.72,335.96,335.96,11414.0
2019-03-19 12:40:00,336.0,336.36,335.23,335.43,5886.0,336.0,336.36,335.23,335.43,5886.0
2019-03-19 12:45:00,335.44,335.61,334.8,334.86,17096.0,335.44,335.61,334.8,334.86,17096.0
2019-03-19 12:50:00,334.85,335.63,334.82,335.1,13911.0,334.85,335.63,334.82,335.1,13911.0
2019-03-19 12:55:00,335.12,335.7,334.86,335.41,14453.0,335.12,335.7,334.86,335.41,14453.0
2019-03-19 13:00:00,335.41,335.72,334.91,335.09,9606.0,335.41,335.72,334.91,335.09,9606.0
2019-03-19 13:05:00,335.11,335.23,334.91,335.04,4289.0,335.11,335.23,334.91,335.04,4289.0
2019-03-19 13:10:00,335.16,335.3,334.96,335.15,5691.0,335.16,335.3,334.96,335.15,5691.0
2019-03-19 13:15:00,335.25,335.27,334.84,335.09,2328.0,335.25,335.27,334.84,335.09,2328.0
2019-03-19 13:20:00,335.25,336.09,335.05,335.17,5253.0,335.25,336.09,335.05,335.17,5253.0
2019-03-19 13:25:00,335.09,335.46,334.97,335.12,4600.0,335.09,335.46,334.97,335.12,4600.0
2019-03-19 13:30:00,335.12,335.3,334.9,335.17,5322.0,335.12,335.3,334.9,335.17,5322.0
2019-03-19 13:35:00,335.19,335.39,334.8,334.85,11740.0,335.19,335.39,334.8,334.85,11740.0
2019-03-19 13:40:00,334.75,335.11,334.55,334.91,5961.0,334.75,335.11,334.55,334.91,5961.0
2019-03-19 13:45:00,334.92,335.03,334.7,334.86,2420.0,334.92,335.03,334.7,334.86,2420.0
2019-03-19 13:50:00,334.88,335.43,334.81,335.27,8010.0,334.88,335.43,334.81,335.27,8010.0
2019-03-19 13:55:00,335.31,335.31,335.01,335.19,1957.0,335.31,335.31,335.01,335.19,1957.0
2019-03-19 14:00:00,335.42,335.52,335.0,335.06,5440.0,335.42,335.52,335.0,335.06,5440.0
2019-03-19 14:05:00,335.02,335.25,334.82,335.09,7371.0,335.02,335.25,334.82,335.09,7371.0
2019-03-19 14:10:00,335.08,335.3,334.95,335.03,5124.0,335.08,335.3,334.95,335.03,5124.0
2019-03-19 14:15:00,335.02,335.35,334.92,335.16,3140.0,335.02,335.35,334.92,335.16,3140.0
2019-03-19 14:20:00,335.19,335.25,334.97,334.98,4635.0,335.19,335.25,334.97,334.98,4635.0
2019-03-19 14:25:00,334.97,335.94,334.95,335.35,9368.0,334.97,335.94,334.95,335.35,9368.0
2019-03-19 14:30:00,335.29,335.72,335.01,335.16,10063.0,335.29,335.72,335.01,335.16,10063.0
2019-03-19 14:35:00,335.15,335.39,334.98,335.16,10895.0,335.15,335.39,334.98,335.16,10895.0
2019-03-19 14:40:00,335.19,335.69,335.06,335.57,9981.0,335.19,335.69,335.06,335.57,9981.0
2019-03-19 14:45:00,335.51,335.6,334.7,335.21,6760.0,335.51,335.6,334.7,335.21,6760.0
2019-03-19 14:50:00,335.25,335.43,334.93,335.33,9345.0,335.25,335.43,334.93,335.33,9345.0
2019-03-19 14:55:00,335.43,335.43,334.81,334.99,7391.0,335.43,335.43,334.81,334.99,7391.0
2019-03-19 15:00:00,334.99,335.07,334.7,334.98,6758.0,334.99,335.07,334.7,334.98,6758.0
2019-03-19 15:05:00,334.99,335.15,334.61,334.75,6847.0,334.99,335.15,334.61,334.75,6847.0
2019-03-19 15:10:00,334.68,335.02,334.57,334.67,5724.0,334.68,335.02,334.57,334.67,5724.0
2019-03-19 15:15:00,334.9,334.9,334.5,334.54,4239.0,334.9,334.9,334.5,334.54,4239.0
2019-03-19 15:20:00,334.48,334.56,333.62,333.69,13814.0,334.48,334.56,333.62,333.69,13814.0
2019-03-19 15:25:00,333.47,334.02,333.3,333.58,8738.0,333.47,334.02,333.3,333.58,8738.0
2019-03-19 15:30:00,333.73,334.52,333.73,334.5,10137.0,333.73,334.52,333.73,334.5,10137.0
2019-03-19 15:35:00,334.45,334.71,334.09,334.14,10051.0,334.45,334.71,334.09,334.14,10051.0
2019-03-19 15:40:00,334.16,334.18,333.72,334.02,6623.0,334.16,334.18,333.72,334.02,6623.0
2019-03-19 15:45:00,334.0,334.75,334.0,334.7,8678.0,334.0,334.75,334.0,334.7,8678.0
2019-03-19 15:50:00,334.7,334.88,333.9,334.21,22134.0,334.7,334.88,333.9,334.21,22134.0
2019-03-19 15:55:00,334.12,334.98,333.94,334.45,95113.0,334.12,334.98,333.94,334.45,95113.0
2019-03-20 09:30:00,335.0,335.07,333.0,333.0,16492.0,335.0,335.07,333.0,333.0,16492.0
2019-03-20 09:35:00,333.1,334.64,332.92,333.69,6924.0,333.1,334.64,332.92,333.69,6924.0
2019-03-20 09:40:00,334.13,334.19,333.08,334.04,2700.0,334.13,334.19,333.08,334.04,2700.0
2019-03-20 09:45:00,334.09,334.2,333.25,334.0,4632.0,334.09,334.2,333.25,334.0,4632.0
2019-03-20 09:50:00,333.96,334.67,333.45,334.45,4151.0,333.96,334.67,333.45,334.45,4151.0
2019-03-20 09:55:00,334.92,336.7,334.92,336.45,20873.0,334.92,336.7,334.92,336.45,20873.0
2019-03-20 10:00:00,336.28,336.94,335.99,335.99,7000.0,336.28,336.94,335.99,335.99,7000.0
2019-03-20 10:05:00,336.07,337.02,335.9,336.35,18052.0,336.07,337.02,335.9,336.35,18052.0
2019-03-20 10:10:00,336.6,337.29,336.39,337.03,5023.0,336.6,337.29,336.39,337.03,5023.0
2019-03-20 10:15:00,336.91,337.5,336.56,336.56,11322.0,336.91,337.5,336.56,336.56,11322.0
2019-03-20 10:20:00,336.64,336.82,335.96,336.22,9475.0,336.64,336.82,335.96,336.22,9475.0
2019-03-20 10:25:00,336.32,336.32,335.05,335.27,4193.0,336.32,336.32,335.05,335.27,4193.0
2019-03-20 10:30:00,335.11,335.74,335.11,335.46,3288.0,335.11,335.74,335.11,335.46,3288.0
2019-03-20 10:35:00,335.59,335.68,334.93,334.93,8000.0,335.59,335.68,334.93,334.93,8000.0
2019-03-20 10:40:00,334.73,334.9,333.35,334.59,9450.0,334.73,334.9,333.35,334.59,9450.0
2019-03-20 10:45:00,334.54,334.7,333.4,333.94,9702.0,334.54,334.7,333.4,333.94,9702.0
2019-03-20 10:50:00,334.18,334.26,333.02,333.81,15168.0,334.18,334.26,333.02,333.81,15168.0
2019-03-20 10:55:00,333.81,334.4,333.81,334.4,7154.0,333.81,334.4,333.81,334.4,7154.0
2019-03-20 11:00:00,334.4,334.86,334.3,334.67,12130.0,334.4,334.86,334.3,334.67,12130.0
2019-03-20 11:05:00,334.69,334.77,334.13,334.13,3950.0,334.69,334.77,334.13,334.13,3950.0
2019-03-20 11:10:00,334.18,334.58,334.17,334.17,2220.0,334.18,334.58,334.17,334.17,2220.0
2019-03-20 11:15:00,334.07,334.39,334.06,334.39,600.0,334.07,334.39,334.06,334.39,600.0
2019-03-20 11:20:00,334.55,334.95,334.55,334.79,3605.0,334.55,334.95,334.55,334.79,3605.0
2019-03-20 11:25:00,334.75,334.83,334.47,334.47,1400.0,334.75,334.83,334.47,334.47,1400.0
2019-03-20 11:30:00,334.6,334.62,334.4,334.62,2900.0,334.6,334.62,334.4,334.62,2900.0
2019-03-20 11:35:00,334.43,334.54,334.42,334.52,1400.0,334.43,334.54,334.42,334.52,1400.0
2019-03-20 11:40:00,334.53,334.64,334.4,334.6,7908.0,334.53,334.64,334.4,334.6,7908.0
2019-03-20 11:45:00,334.55,334.67,334.41,334.52,9200.0,334.55,334.67,334.41,334.52,9200.0
2019-03-20 11:50:00,334.54,334.85,334.46,334.55,5071.0,334.54,334.85,334.46,334.55,5071.0
2019-03-20 11:55:00,334.6,334.73,334.41,334.5,9867.0,334.6,334.73,334.41,334.5,9867.0
2019-03-20 12:00:00,334.59,334.59,334.34,334.47,12948.0,334.59,334.59,334.34,334.47,12948.0
2019-03-20 12:05:00,334.42,334.6,334.41,334.41,4400.0,334.42,334.6,334.41,334.41,4400.0
2019-03-20 12:10:00,334.41,334.53,334.32,334.46,4572.0,334.41,334.53,334.32,334.46,4572.0
2019-03-20 12:15:00,334.4,334.86,334.32,334.67,11925.0,334.4,334.86,334.32,334.67,11925.0
2019-03-20 12:20:00,334.6,334.62,334.29,334.55,4100.0,334.6,334.62,334.29,334.55,4100.0
2019-03-20 12:25:00,334.46,334.71,334.33,334.56,7619.0,334.46,334.71,334.33,334.56,7619.0
2019-03-20 12:30:00,334.46,334.65,334.15,334.19,9300.0,334.46,334.65,334.15,334.19,9300.0
2019-03-20 12:35:00,334.28,334.71,334.14,334.71,2700.0,334.28,334.71,334.14,334.71,2700.0
2019-03-20 12:40:00,334.7,335.18,334.57,335.18,2929.0,334.7,335.18,334.57,335.18,2929.0
2019-03-20 12:45:00,334.99,335.29,334.75,334.75,4190.0,334.99,335.29,334.75,334.75,4190.0
2019-03-20 12:50:00,334.78,334.78,334.47,334.52,4278.0,334.78,334.78,334.47,334.52,4278.0
2019-03-20 12:55:00,334.48,334.78,334.47,334.64,5011.0,334.48,334.78,334.47,334.64,5011.0
2019-03-20 13:00:00,334.63,334.73,334.42,334.46,7100.0,334.63,334.73,334.42,334.46,7100.0
2019-03-20 13:05:00,334.55,334.55,334.17,334.42,3210.0,334.55,334.55,334.17,334.42,3210.0
2019-03-20 13:10:00,334.48,334.54,334.31,334.31,1779.0,334.48,334.54,334.31,334.31,1779.0
2019-03-20 13:15:00,334.3,334.4,334.18,334.4,4326.0,334.3,334.4,334.18,334.4,4326.0
2019-03-20 13:20:00,334.41,334.41,334.23,334.31,1605.0,334.41,334.41,334.23,334.31,1605.0
2019-03-20 13:25:00,334.3,334.39,334.21,334.28,5859.0,334.3,334.39,334.21,334.28,5859.0
2019-03-20 13:30:00,334.27,334.58,334.24,334.58,4466.0,334.27,334.58,334.24,334.58,4466.0
2019-03-20 13:35:00,334.44,334.66,334.27,334.38,5600.0,334.44,334.66,334.27,334.38,5600.0
2019-03-20 13:40:00,334.38,334.48,334.24,334.33,5160.0,334.38,334.48,334.24,334.33,5160.0
2019-03-20 13:45:00,334.36,334.49,334.24,334.29,2800.0,334.36,334.49,334.24,334.29,2800.0
2019-03-20 13:50:00,334.37,334.4,334.21,334.28,5489.0,334.37,334.4,334.21,334.28,5489.0
2019-03-20 13:55:00,334.21,334.37,334.17,334.33,3223.0,334.21,334.37,334.17,334.33,3223.0
2019-03-20 14:00:00,334.36,335.5,334.28,335.2,9453.0,334.36,335.5,334.28,335.2,9453.0
2019-03-20 14:05:00,335.14,336.15,334.61,334.89,13944.0,335.14,336.15,334.61,334.89,13944.0
2019-03-20 14:10:00,335.23,335.73,334.55,334.78,5345.0,335.23,335.73,334.55,334.78,5345.0
2019-03-20 14:15:00,334.76,334.94,334.44,334.52,4709.0,334.76,334.94,334.44,334.52,4709.0
2019-03-20 14:20:00,334.54,335.11,334.51,334.94,8900.0,334.54,335.11,334.51,334.94,8900.0
2019-03-20 14:25:00,335.07,335.07,334.49,334.68,7766.0,335.07,335.07,334.49,334.68,7766.0
2019-03-20 14:30:00,334.81,334.95,334.46,334.6,9264.0,334.81,334.95,334.46,334.6,9264.0
2019-03-20 14:35:00,334.5,334.66,334.46,334.62,8400.0,334.5,334.66,334.46,334.62,8400.0
2019-03-20 14:40:00,334.55,335.15,334.46,334.46,7730.0,334.55,335.15,334.46,334.46,7730.0
2019-03-20 14:45:00,334.57,334.97,334.45,334.49,7706.0,334.57,334.97,334.45,334.49,7706.0
2019-03-20 14:50:00,334.45,334.69,334.36,334.38,6888.0,334.45,334.69,334.36,334.38,6888.0
2019-03-20 14:55:00,334.49,334.58,334.33,334.4,4756.0,334.49,334.58,334.33,334.4,4756.0
2019-03-20 15:00:00,334.42,334.58,333.49,333.49,8847.0,334.42,334.58,333.49,333.49,8847.0
2019-03-20 15:05:00,333.4,333.68,333.3,333.41,5193.0,333.4,333.68,333.3,333.41,5193.0
2019-03-20 15:10:00,333.46,333.63,333.21,333.23,6167.0,333.46,333.63,333.21,333.23,6167.0
2019-03-20 15:15:00,333.21,333.48,333.21,333.36,5098.0,333.21,333.48,333.21,333.36,5098.0
2019-03-20 15:20:00,333.38,333.47,332.76,332.76,9337.0,333.38,333.47,332.76,332.76,9337.0
2019-03-20 15:25:00,332.72,332.79,332.03,332.21,11677.0,332.72,332.79,332.03,332.21,11677.0
2019-03-20 15:30:00,332.35,332.5,331.41,331.58,14140.0,332.35,332.5,331.41,331.58,14140.0
2019-03-20 15:35:00,331.66,331.88,331.23,331.26,8004.0,331.66,331.88,331.23,331.26,8004.0
2019-03-20 15:40:00,331.21,331.65,331.15,331.58,13206.0,331.21,331.65,331.15,331.58,13206.0
2019-03-20 15:45:00,331.56,332.29,331.56,331.81,10540.0,331.56,332.29,331.56,331.81,10540.0
2019-03-20 15:50:00,331.88,331.88,331.03,331.16,14801.0,331.88,331.88,331.03,331.16,14801.0
2019-03-20 15:55:00,331.1,331.13,330.51,330.79,51048.0,331.1,331.13,330.51,330.79,51048.0
2019-03-21 09:30:00,329.22,330.61,328.82,330.4,9848.0,329.22,330.61,328.82,330.4,9848.0
2019-03-21 09:35:00,330.75,332.39,330.45,331.98,7910.0,330.75,332.39,330.45,331.98,7910.0
2019-03-21 09:40:00,332.26,333.43,331.33,332.81,13015.0,332.26,333.43,331.33,332.81,13015.0
2019-03-21 09:45:00,332.81,332.81,332.13,332.27,3600.0,332.81,332.81,332.13,332.27,3600.0
2019-03-21 09:50:00,332.2,334.42,332.17,333.89,10235.0,332.2,334.42,332.17,333.89,10235.0
2019-03-21 09:55:00,333.88,335.25,333.69,334.05,11683.0,333.88,335.25,333.69,334.05,11683.0
2019-03-21 10:00:00,334.05,334.62,333.54,334.04,6987.0,334.05,334.62,333.54,334.04,6987.0
2019-03-21 10:05:00,334.56,334.6,334.01,334.18,7131.0,334.56,334.6,334.01,334.18,7131.0
2019-03-21 10:10:00,334.3,334.31,333.28,333.34,5620.0,334.3,334.31,333.28,333.34,5620.0
2019-03-21 10:15:00,333.46,333.5,332.84,332.84,7329.0,333.46,333.5,332.84,332.84,7329.0
2019-03-21 10:20:00,332.86,332.86,332.18,332.84,4847.0,332.86,332.86,332.18,332.84,4847.0
2019-03-21 10:25:00,332.75,333.39,332.6,332.69,4110.0,332.75,333.39,332.6,332.69,4110.0
2019-03-21 10:30:00,332.61,332.7,332.13,332.13,2300.0,332.61,332.7,332.13,332.13,2300.0
2019-03-21 10:35:00,332.14,332.82,331.93,332.64,6400.0,332.14,332.82,331.93,332.64,6400.0
2019-03-21 10:40:00,332.66,332.87,332.11,332.12,2000.0,332.66,332.87,332.11,332.12,2000.0
2019-03-21 10:45:00,332.25,332.41,331.74,331.77,4000.0,332.25,332.41,331.74,331.77,4000.0
2019-03-21 10:50:00,331.75,331.76,331.18,331.76,3867.0,331.75,331.76,331.18,331.76,3867.0
2019-03-21 10:55:00,331.9,333.01,331.72,333.01,8904.0,331.9,333.01,331.72,333.01,8904.0
2019-03-21 11:00:00,332.98,334.22,332.98,333.59,4100.0,332.98,334.22,332.98,333.59,4100.0
2019-03-21 11:05:00,333.63,333.63,332.68,332.74,3200.0,333.63,333.63,332.68,332.74,3200.0
2019-03-21 11:10:00,332.71,333.63,332.29,333.55,7940.0,332.71,333.63,332.29,333.55,7940.0
2019-03-21 11:15:00,333.61,334.08,333.57,333.91,5860.0,333.61,334.08,333.57,333.91,5860.0
2019-03-21 11:20:00,333.87,334.1,333.84,334.08,2435.0,333.87,334.1,333.84,334.08,2435.0
2019-03-21 11:25:00,334.06,334.31,333.77,333.87,7332.0,334.06,334.31,333.77,333.87,7332.0
2019-03-21 11:30:00,333.78,334.32,333.78,333.79,3800.0,333.78,334.32,333.78,333.79,3800.0
2019-03-21 11:35:00,333.77,334.1,333.72,334.09,2225.0,333.77,334.1,333.72,334.09,2225.0
2019-03-21 11:40:00,333.94,334.82,333.94,334.4,3908.0,333.94,334.82,333.94,334.4,3908.0
2019-03-21 11:45:00,334.5,334.6,334.23,334.23,1550.0,334.5,334.6,334.23,334.23,1550.0
2019-03-21 11:50:00,334.13,334.39,333.97,334.11,3923.0,334.13,334.39,333.97,334.11,3923.0
2019-03-21 11:55:00,333.97,334.64,333.97,334.64,8500.0,333.97,334.64,333.97,334.64,8500.0
2019-03-21 12:00:00,334.53,334.54,333.94,333.94,1900.0,334.53,334.54,333.94,333.94,1900.0
2019-03-21 12:05:00,334.03,334.29,333.73,334.0,4842.0,334.03,334.29,333.73,334.0,4842.0
2019-03-21 12:10:00,334.21,334.21,333.83,333.88,2540.0,334.21,334.21,333.83,333.88,2540.0
2019-03-21 12:15:00,333.82,334.01,333.62,333.65,2200.0,333.82,334.01,333.62,333.65,2200.0
2019-03-21 12:20:00,333.44,334.17,333.44,334.17,2615.0,333.44,334.17,333.44,334.17,2615.0
2019-03-21 12:25:00,334.05,334.05,333.61,333.88,4486.0,334.05,334.05,333.61,333.88,4486.0
2019-03-21 12:30:00,333.86,334.16,333.81,334.16,1700.0,333.86,334.16,333.81,334.16,1700.0
2019-03-21 12:35:00,334.31,334.35,334.04,334.35,3125.0,334.31,334.35,334.04,334.35,3125.0
2019-03-21 12:40:00,334.26,334.46,334.18,334.4,5596.0,334.26,334.46,334.18,334.4,5596.0
2019-03-21 12:45:00,334.39,334.45,334.24,334.35,3000.0,334.39,334.45,334.24,334.35,3000.0
2019-03-21 12:50:00,334.35,334.86,334.35,334.86,4700.0,334.35,334.86,334.35,334.86,4700.0
2019-03-21 12:55:00,334.99,335.06,334.75,334.78,4082.0,334.99,335.06,334.75,334.78,4082.0
2019-03-21 13:00:00,334.67,335.21,334.53,335.21,3569.0,334.67,335.21,334.53,335.21,3569.0
2019-03-21 13:05:00,335.25,335.31,335.19,335.27,3750.0,335.25,335.31,335.19,335.27,3750.0
2019-03-21 13:10:00,335.3,335.5,335.19,335.32,2789.0,335.3,335.5,335.19,335.32,2789.0
2019-03-21 13:15:00,335.3,335.47,335.29,335.38,1250.0,335.3,335.47,335.29,335.38,1250.0
2019-03-21 13:20:00,335.41,335.59,335.41,335.5,1100.0,335.41,335.59,335.41,335.5,1100.0
2019-03-21 13:25:00,335.56,335.84,335.54,335.7,6299.0,335.56,335.84,335.54,335.7,6299.0
2019-03-21 13:30:00,335.65,336.0,335.24,335.31,10313.0,335.65,336.0,335.24,335.31,10313.0
2019-03-21 13:35:00,335.27,335.46,335.2,335.39,5300.0,335.27,335.46,335.2,335.39,5300.0
2019-03-21 13:40:00,335.4,335.73,335.38,335.63,6900.0,335.4,335.73,335.38,335.63,6900.0
2019-03-21 13:45:00,335.63,336.16,335.46,336.04,18223.0,335.63,336.16,335.46,336.04,18223.0
2019-03-21 13:50:00,336.04,336.4,335.77,335.99,8282.0,336.04,336.4,335.77,335.99,8282.0
2019-03-21 13:55:00,335.99,336.07,335.07,335.18,10220.0,335.99,336.07,335.07,335.18,10220.0
2019-03-21 14:00:00,335.44,335.73,335.36,335.44,2900.0,335.44,335.73,335.36,335.44,2900.0
2019-03-21 14:05:00,335.44,335.58,335.02,335.58,4663.0,335.44,335.58,335.02,335.58,4663.0
2019-03-21 14:10:00,335.55,335.95,335.46,335.73,4781.0,335.55,335.95,335.46,335.73,4781.0
2019-03-21 14:15:00,335.72,335.87,335.47,335.61,5733.0,335.72,335.87,335.47,335.61,5733.0
2019-03-21 14:20:00,335.76,336.1,335.76,336.1,1050.0,335.76,336.1,335.76,336.1,1050.0
2019-03-21 14:25:00,336.1,336.35,336.1,336.13,2497.0,336.1,336.35,336.1,336.13,2497.0
2019-03-21 14:30:00,336.18,336.18,334.91,335.69,8505.0,336.18,336.18,334.91,335.69,8505.0
2019-03-21 14:35:00,335.68,336.07,335.68,335.73,1800.0,335.68,336.07,335.68,335.73,1800.0
2019-03-21 14:40:00,335.65,335.73,335.27,335.28,3269.0,335.65,335.73,335.27,335.28,3269.0
2019-03-21 14:45:00,335.5,335.75,335.23,335.73,3400.0,335.5,335.75,335.23,335.73,3400.0
2019-03-21 14:50:00,335.79,336.54,335.79,336.45,2763.0,335.79,336.54,335.79,336.45,2763.0
2019-03-21 14:55:00,336.46,336.46,335.73,335.87,4400.0,336.46,336.46,335.73,335.87,4400.0
2019-03-21 15:00:00,335.87,336.0,335.57,335.93,7846.0,335.87,336.0,335.57,335.93,7846.0
2019-03-21 15:05:00,335.84,336.48,335.83,335.89,6128.0,335.84,336.48,335.83,335.89,6128.0
2019-03-21 15:10:00,335.77,335.82,335.16,335.16,3902.0,335.77,335.82,335.16,335.16,3902.0
2019-03-21 15:15:00,335.16,335.59,335.01,335.59,3211.0,335.16,335.59,335.01,335.59,3211.0
2019-03-21 15:20:00,335.62,335.8,335.33,335.69,3403.0,335.62,335.8,335.33,335.69,3403.0
2019-03-21 15:25:00,335.69,335.85,335.51,335.65,3988.0,335.69,335.85,335.51,335.65,3988.0
2019-03-21 15:30:00,335.58,336.16,335.31,335.99,5187.0,335.58,336.16,335.31,335.99,5187.0
2019-03-21 15:35:00,335.98,336.15,335.88,336.04,4145.0,335.98,336.15,335.88,336.04,4145.0
2019-03-21 15:40:00,336.0,336.55,336.0,336.3,8311.0,336.0,336.55,336.0,336.3,8311.0
2019-03-21 15:45:00,336.28,336.38,335.6,335.73,10639.0,336.28,336.38,335.6,335.73,10639.0
2019-03-21 15:50:00,335.73,336.06,335.52,335.84,17746.0,335.73,336.06,335.52,335.84,17746.0
2019-03-21 15:55:00,335.84,336.22,334.93,334.99,65045.0,335.84,336.22,334.93,334.99,65045.0
2019-03-22 09:30:00,334.18,334.26,333.25,334.26,13226.0,334.18,334.26,333.25,334.26,13226.0
2019-03-22 09:35:00,333.46,334.21,332.0,333.91,12140.0,333.46,334.21,332.0,333.91,12140.0
2019-03-22 09:40:00,333.74,335.1,333.35,335.09,2889.0,333.74,335.1,333.35,335.09,2889.0
2019-03-22 09:45:00,334.73,336.07,334.58,334.89,21205.0,334.73,336.07,334.58,334.89,21205.0
2019-03-22 09:50:00,335.01,335.6,334.49,334.66,9181.0,335.01,335.6,334.49,334.66,9181.0
2019-03-22 09:55:00,334.47,335.19,334.47,334.64,7102.0,334.47,335.19,334.47,334.64,7102.0
2019-03-22 10:00:00,334.64,334.81,334.08,334.41,7880.0,334.64,334.81,334.08,334.41,7880.0
2019-03-22 10:05:00,334.15,334.99,334.13,334.92,2700.0,334.15,334.99,334.13,334.92,2700.0
2019-03-22 10:10:00,334.92,335.13,334.79,334.91,2320.0,334.92,335.13,334.79,334.91,2320.0
2019-03-22 10:15:00,334.89,335.02,334.09,334.37,4540.0,334.89,335.02,334.09,334.37,4540.0
2019-03-22 10:20:00,334.37,334.4,333.57,333.57,3949.0,334.37,334.4,333.57,333.57,3949.0
2019-03-22 10:25:00,333.42,333.86,333.42,333.86,900.0,333.42,333.86,333.42,333.86,900.0
2019-03-22 10:30:00,333.99,334.27,333.91,333.99,1800.0,333.99,334.27,333.91,333.99,1800.0
2019-03-22 10:35:00,334.0,334.01,333.39,333.4,8244.0,334.0,334.01,333.39,333.4,8244.0
2019-03-22 10:40:00,333.34,333.34,332.66,333.2,7450.0,333.34,333.34,332.66,333.2,7450.0
2019-03-22 10:45:00,333.41,333.41,332.46,332.46,2800.0,333.41,333.41,332.46,332.46,2800.0
2019-03-22 10:50:00,332.22,332.39,331.7,332.24,6172.0,332.22,332.39,331.7,332.24,6172.0
2019-03-22 10:55:00,332.39,332.4,331.89,331.94,3327.0,332.39,332.4,331.89,331.94,3327.0
2019-03-22 11:00:00,331.94,332.23,331.36,331.62,3650.0,331.94,332.23,331.36,331.62,3650.0
2019-03-22 11:05:00,331.52,331.9,331.41,331.41,3926.0,331.52,331.9,331.41,331.41,3926.0
2019-03-22 11:10:00,331.15,331.83,331.1,331.83,2600.0,331.15,331.83,331.1,331.83,2600.0
2019-03-22 11:15:00,332.0,332.15,331.47,331.82,4000.0,332.0,332.15,331.47,331.82,4000.0
2019-03-22 11:20:00,331.74,331.74,331.11,331.12,2300.0,331.74,331.74,331.11,331.12,2300.0
2019-03-22 11:25:00,331.11,331.32,330.82,331.17,2775.0,331.11,331.32,330.82,331.17,2775.0
2019-03-22 11:30:00,331.04,331.23,330.58,330.85,1100.0,331.04,331.23,330.58,330.85,1100.0
2019-03-22 11:35:00,330.71,331.06,330.7,330.86,2335.0,330.71,331.06,330.7,330.86,2335.0
2019-03-22 11:40:00,330.8,331.0,330.26,330.48,2770.0,330.8,331.0,330.26,330.48,2770.0
2019-03-22 11:45:00,330.21,330.21,329.7,329.7,2503.0,330.21,330.21,329.7,329.7,2503.0
2019-03-22 11:50:00,329.58,329.6,329.13,329.44,3317.0,329.58,329.6,329.13,329.44,3317.0
2019-03-22 11:55:00,329.31,329.55,328.75,328.75,25419.0,329.31,329.55,328.75,328.75,25419.0
2019-03-22 12:00:00,328.65,329.83,328.63,329.83,6172.0,328.65,329.83,328.63,329.83,6172.0
2019-03-22 12:05:00,329.83,330.09,329.78,329.85,5401.0,329.83,330.09,329.78,329.85,5401.0
2019-03-22 12:10:00,329.89,330.18,329.64,329.72,1900.0,329.89,330.18,329.64,329.72,1900.0
2019-03-22 12:15:00,329.61,329.87,329.47,329.47,4150.0,329.61,329.87,329.47,329.47,4150.0
2019-03-22 12:20:00,329.5,330.66,329.5,330.66,5275.0,329.5,330.66,329.5,330.66,5275.0
2019-03-22 12:25:00,330.78,331.03,330.5,331.03,1894.0,330.78,331.03,330.5,331.03,1894.0
2019-03-22 12:30:00,330.76,331.39,330.4,331.29,3187.0,330.76,331.39,330.4,331.29,3187.0
2019-03-22 12:35:00,331.4,331.4,330.79,330.82,2700.0,331.4,331.4,330.79,330.82,2700.0
2019-03-22 12:40:00,330.64,330.64,329.74,329.83,2770.0,330.64,330.64,329.74,329.83,2770.0
2019-03-22 12:45:00,329.72,330.41,329.68,330.04,2350.0,329.72,330.41,329.68,330.04,2350.0
2019-03-22 12:50:00,330.05,330.96,330.02,330.96,2331.0,330.05,330.96,330.02,330.96,2331.0
2019-03-22 12:55:00,331.07,331.23,330.75,331.04,2750.0,331.07,331.23,330.75,331.04,2750.0
2019-03-22 13:00:00,331.38,331.7,331.38,331.52,1000.0,331.38,331.7,331.38,331.52,1000.0
2019-03-22 13:05:00,331.61,332.05,331.43,332.05,1742.0,331.61,332.05,331.43,332.05,1742.0
2019-03-22 13:10:00,331.91,331.91,331.33,331.33,1600.0,331.91,331.91,331.33,331.33,1600.0
2019-03-22 13:15:00,331.42,331.55,331.32,331.44,800.0,331.42,331.55,331.32,331.44,800.0
2019-03-22 13:20:00,331.41,331.41,330.91,330.91,1800.0,331.41,331.41,330.91,330.91,1800.0
2019-03-22 13:25:00,330.75,330.75,330.46,330.7,1334.0,330.75,330.75,330.46,330.7,1334.0
2019-03-22 13:30:00,330.5,331.11,330.46,331.08,8800.0,330.5,331.11,330.46,331.08,8800.0
2019-03-22 13:35:00,331.19,331.45,331.19,331.31,2905.0,331.19,331.45,331.19,331.31,2905.0
2019-03-22 13:40:00,331.39,331.72,331.39,331.66,2215.0,331.39,331.72,331.39,331.66,2215.0
2019-03-22 13:45:00,331.83,331.96,331.66,331.66,2650.0,331.83,331.96,331.66,331.66,2650.0
2019-03-22 13:50:00,331.66,331.66,330.52,330.85,14050.0,331.66,331.66,330.52,330.85,14050.0
2019-03-22 13:55:00,330.85,331.42,330.81,331.08,10067.0,330.85,331.42,330.81,331.08,10067.0
2019-03-22 14:00:00,331.13,331.98,330.98,331.87,4100.0,331.13,331.98,330.98,331.87,4100.0
2019-03-22 14:05:00,332.11,332.11,331.19,331.2,3368.0,332.11,332.11,331.19,331.2,3368.0
2019-03-22 14:10:00,331.43,332.01,331.43,331.96,4099.0,331.43,332.01,331.43,331.96,4099.0
2019-03-22 14:15:00,332.03,332.7,332.0,332.24,2500.0,332.03,332.7,332.0,332.24,2500.0
2019-03-22 14:20:00,332.16,332.62,332.15,332.57,2002.0,332.16,332.62,332.15,332.57,2002.0
2019-03-22 14:25:00,332.5,332.8,332.22,332.69,1600.0,332.5,332.8,332.22,332.69,1600.0
2019-03-22 14:30:00,332.52,332.52,331.96,331.97,900.0,332.52,332.52,331.96,331.97,900.0
2019-03-22 14:35:00,332.02,332.06,331.56,332.06,1500.0,332.02,332.06,331.56,332.06,1500.0
2019-03-22 14:40:00,332.18,332.38,332.18,332.38,800.0,332.18,332.38,332.18,332.38,800.0
2019-03-22 14:45:00,332.46,332.98,332.46,332.98,1158.0,332.46,332.98,332.46,332.98,1158.0
2019-03-22 14:50:00,332.79,333.1,332.76,332.9,3510.0,332.79,333.1,332.76,332.9,3510.0
2019-03-22 14:55:00,332.89,333.15,332.78,332.97,2669.0,332.89,333.15,332.78,332.97,2669.0
2019-03-22 15:00:00,332.83,333.47,332.83,333.08,3325.0,332.83,333.47,332.83,333.08,3325.0
2019-03-22 15:05:00,333.1,333.42,333.1,333.22,3200.0,333.1,333.42,333.1,333.22,3200.0
2019-03-22 15:10:00,333.31,333.5,333.21,333.29,3486.0,333.31,333.5,333.21,333.29,3486.0
2019-03-22 15:15:00,333.1,333.12,332.7,332.96,2199.0,333.1,333.12,332.7,332.96,2199.0
2019-03-22 15:20:00,332.99,333.29,332.92,333.23,4521.0,332.99,333.29,332.92,333.23,4521.0
2019-03-22 15:25:00,333.19,333.36,332.97,332.99,4693.0,333.19,333.36,332.97,332.99,4693.0
2019-03-22 15:30:00,332.72,332.82,331.64,331.81,6434.0,332.72,332.82,331.64,331.81,6434.0
2019-03-22 15:35:00,331.82,332.03,331.41,331.89,7202.0,331.82,332.03,331.41,331.89,7202.0
2019-03-22 15:40:00,332.0,332.37,331.86,331.9,7000.0,332.0,332.37,331.86,331.9,7000.0
2019-03-22 15:45:00,331.94,332.35,331.89,332.22,6471.0,331.94,332.35,331.89,332.22,6471.0
2019-03-22 15:50:00,332.14,332.19,331.38,331.38,11650.0,332.14,332.19,331.38,331.38,11650.0
2019-03-22 15:55:00,331.4,331.41,330.23,330.52,36604.0,331.4,331.41,330.23,330.52,36604.0
2019-03-25 09:30:00,330.88,332.22,330.88,332.18,15225.0,330.88,332.22,330.88,332.18,15225.0
2019-03-25 09:35:00,332.42,333.35,332.41,333.35,6486.0,332.42,333.35,332.41,333.35,6486.0
2019-03-25 09:40:00,333.6,334.22,333.54,333.54,4565.0,333.6,334.22,333.54,333.54,4565.0
2019-03-25 09:45:00,333.0,333.0,331.99,332.59,4870.0,333.0,333.0,331.99,332.59,4870.0
2019-03-25 09:50:00,332.46,333.93,332.44,333.11,2545.0,332.46,333.93,332.44,333.11,2545.0
2019-03-25 09:55:00,332.99,333.82,332.99,333.07,2723.0,332.99,333.82,332.99,333.07,2723.0
2019-03-25 10:00:00,332.88,333.35,332.37,332.37,3914.0,332.88,333.35,332.37,332.37,3914.0
2019-03-25 10:05:00,332.49,333.15,332.3,332.56,6200.0,332.49,333.15,332.3,332.56,6200.0
2019-03-25 10:10:00,332.64,333.06,332.51,332.6,3159.0,332.64,333.06,332.51,332.6,3159.0
2019-03-25 10:15:00,332.55,333.32,332.54,333.23,3529.0,332.55,333.32,332.54,333.23,3529.0
2019-03-25 10:20:00,333.06,333.3,332.64,333.04,5619.0,333.06,333.3,332.64,333.04,5619.0
2019-03-25 10:25:00,333.09,334.0,333.08,333.84,3100.0,333.09,334.0,333.08,333.84,3100.0
2019-03-25 10:30:00,333.98,334.74,333.85,333.86,4900.0,333.98,334.74,333.85,333.86,4900.0
2019-03-25 10:35:00,333.74,334.32,333.64,334.1,10078.0,333.74,334.32,333.64,334.1,10078.0
2019-03-25 10:40:00,333.69,334.46,333.53,334.46,4353.0,333.69,334.46,333.53,334.46,4353.0
2019-03-25 10:45:00,334.88,335.48,334.51,335.48,6544.0,334.88,335.48,334.51,335.48,6544.0
2019-03-25 10:50:00,335.83,337.07,335.83,336.52,18283.0,335.83,337.07,335.83,336.52,18283.0
2019-03-25 10:55:00,336.47,336.47,335.61,336.1,7048.0,336.47,336.47,335.61,336.1,7048.0
2019-03-25 11:00:00,336.25,336.66,336.24,336.48,3900.0,336.25,336.66,336.24,336.48,3900.0
2019-03-25 11:05:00,336.55,337.18,336.55,336.96,4507.0,336.55,337.18,336.55,336.96,4507.0
2019-03-25 11:10:00,337.0,337.36,336.5,337.35,9908.0,337.0,337.36,336.5,337.35,9908.0
2019-03-25 11:15:00,337.3,337.83,337.04,337.67,5536.0,337.3,337.83,337.04,337.67,5536.0
2019-03-25 11:20:00,337.79,338.06,337.61,337.61,13842.0,337.79,338.06,337.61,337.61,13842.0
2019-03-25 11:25:00,337.71,338.25,337.66,338.25,8227.0,337.71,338.25,337.66,338.25,8227.0
2019-03-25 11:30:00,338.09,338.09,337.62,337.7,7908.0,338.09,338.09,337.62,337.7,7908.0
2019-03-25 11:35:00,337.55,337.75,337.04,337.74,6427.0,337.55,337.75,337.04,337.74,6427.0
2019-03-25 11:40:00,337.74,337.86,337.34,337.36,5698.0,337.74,337.86,337.34,337.36,5698.0
2019-03-25 11:45:00,337.36,337.64,336.79,336.8,9218.0,337.36,337.64,336.79,336.8,9218.0
2019-03-25 11:50:00,336.64,337.45,336.55,337.44,7511.0,336.64,337.45,336.55,337.44,7511.0
2019-03-25 11:55:00,337.39,338.0,337.33,337.42,6472.0,337.39,338.0,337.33,337.42,6472.0
2019-03-25 12:00:00,337.53,337.59,336.97,337.44,7007.0,337.53,337.59,336.97,337.44,7007.0
2019-03-25 12:05:00,337.47,337.63,336.92,337.4,3840.0,337.47,337.63,336.92,337.4,3840.0
2019-03-25 12:10:00,337.34,337.42,336.28,336.28,4850.0,337.34,337.42,336.28,336.28,4850.0
2019-03-25 12:15:00,336.3,337.26,336.3,337.13,6150.0,336.3,337.26,336.3,337.13,6150.0
2019-03-25 12:20:00,337.13,337.38,336.99,337.27,6008.0,337.13,337.38,336.99,337.27,6008.0
2019-03-25 12:25:00,337.27,337.34,336.64,336.81,4900.0,337.27,337.34,336.64,336.81,4900.0
2019-03-25 12:30:00,336.91,337.02,336.56,336.56,3101.0,336.91,337.02,336.56,336.56,3101.0
2019-03-25 12:35:00,336.51,336.51,335.65,336.08,4752.0,336.51,336.51,335.65,336.08,4752.0
2019-03-25 12:40:00,336.01,336.05,335.7,336.05,4600.0,336.01,336.05,335.7,336.05,4600.0
2019-03-25 12:45:00,336.13,336.66,335.96,336.47,5600.0,336.13,336.66,335.96,336.47,5600.0
2019-03-25 12:50:00,336.69,336.7,336.19,336.27,4100.0,336.69,336.7,336.19,336.27,4100.0
2019-03-25 12:55:00,336.26,336.85,335.8,336.85,6043.0,336.26,336.85,335.8,336.85,6043.0
2019-03-25 13:00:00,336.75,337.06,336.66,336.68,4905.0,336.75,337.06,336.66,336.68,4905.0
2019-03-25 13:05:00,336.52,336.7,335.98,335.98,3494.0,336.52,336.7,335.98,335.98,3494.0
2019-03-25 13:10:00,336.09,336.4,335.81,335.99,8231.0,336.09,336.4,335.81,335.99,8231.0
2019-03-25 13:15:00,336.08,336.08,335.56,335.64,1900.0,336.08,336.08,335.56,335.64,1900.0
2019-03-25 13:20:00,335.74,336.06,334.89,334.9,9650.0,335.74,336.06,334.89,334.9,9650.0
2019-03-25 13:25:00,335.14,335.27,335.02,335.27,3178.0,335.14,335.27,335.02,335.27,3178.0
2019-03-25 13:30:00,335.27,335.82,335.19,335.82,3300.0,335.27,335.82,335.19,335.82,3300.0
2019-03-25 13:35:00,335.77,336.15,335.77,335.89,3000.0,335.77,336.15,335.77,335.89,3000.0
2019-03-25 13:40:00,335.89,335.9,334.89,334.96,3250.0,335.89,335.9,334.89,334.96,3250.0
2019-03-25 13:45:00,334.85,335.48,334.85,335.23,4021.0,334.85,335.48,334.85,335.23,4021.0
2019-03-25 13:50:00,335.32,335.38,335.03,335.03,4186.0,335.32,335.38,335.03,335.03,4186.0
2019-03-25 13:55:00,334.95,335.42,334.94,335.19,2785.0,334.95,335.42,334.94,335.19,2785.0
2019-03-25 14:00:00,335.29,335.52,335.21,335.4,2175.0,335.29,335.52,335.21,335.4,2175.0
2019-03-25 14:05:00,335.29,335.34,334.8,334.9,9415.0,335.29,335.34,334.8,334.9,9415.0
2019-03-25 14:10:00,334.85,334.85,334.11,334.78,12007.0,334.85,334.85,334.11,334.78,12007.0
2019-03-25 14:15:00,334.91,335.32,334.81,335.04,5958.0,334.91,335.32,334.81,335.04,5958.0
2019-03-25 14:20:00,335.0,335.16,334.81,334.82,6963.0,335.0,335.16,334.81,334.82,6963.0
2019-03-25 14:25:00,334.85,334.95,334.68,334.91,7266.0,334.85,334.95,334.68,334.91,7266.0
2019-03-25 14:30:00,335.05,335.61,335.05,335.52,5668.0,335.05,335.61,335.05,335.52,5668.0
2019-03-25 14:35:00,335.57,335.57,335.23,335.54,2304.0,335.57,335.57,335.23,335.54,2304.0
2019-03-25 14:40:00,335.63,336.23,335.6,335.9,5425.0,335.63,336.23,335.6,335.9,5425.0
2019-03-25 14:45:00,335.82,335.82,335.32,335.61,6997.0,335.82,335.82,335.32,335.61,6997.0
2019-03-25 14:50:00,335.71,335.71,335.03,335.03,5001.0,335.71,335.71,335.03,335.03,5001.0
2019-03-25 14:55:00,335.0,335.25,334.87,335.0,1812.0,335.0,335.25,334.87,335.0,1812.0
2019-03-25 15:00:00,335.1,335.26,335.01,335.11,4026.0,335.1,335.26,335.01,335.11,4026.0
2019-03-25 15:05:00,335.04,335.35,334.95,335.35,5026.0,335.04,335.35,334.95,335.35,5026.0
2019-03-25 15:10:00,335.5,336.03,335.48,335.86,4211.0,335.5,336.03,335.48,335.86,4211.0
2019-03-25 15:15:00,335.8,335.94,335.53,335.53,4210.0,335.8,335.94,335.53,335.53,4210.0
2019-03-25 15:20:00,335.55,336.49,335.52,336.44,8004.0,335.55,336.49,335.52,336.44,8004.0
2019-03-25 15:25:00,336.47,337.0,336.32,336.32,6569.0,336.47,337.0,336.32,336.32,6569.0
2019-03-25 15:30:00,336.38,336.57,336.17,336.55,4200.0,336.38,336.57,336.17,336.55,4200.0
2019-03-25 15:35:00,336.5,336.5,335.72,335.73,5000.0,336.5,336.5,335.72,335.73,5000.0
2019-03-25 15:40:00,335.71,336.57,335.71,336.33,7540.0,335.71,336.57,335.71,336.33,7540.0
2019-03-25 15:45:00,336.31,336.79,335.79,335.79,6046.0,336.31,336.79,335.79,335.79,6046.0
2019-03-25 15:50:00,335.79,336.7,335.79,336.16,10986.0,335.79,336.7,335.79,336.16,10986.0
2019-03-25 15:55:00,336.22,337.0,336.11,336.68,31009.0,336.22,337.0,336.11,336.68,31009.0
2019-03-26 09:30:00,339.62,342.33,337.45,341.9,35137.0,339.62,342.33,337.45,341.9,35137.0
2019-03-26 09:35:00,341.58,343.0,340.98,342.83,12175.0,341.58,343.0,340.98,342.83,12175.0
2019-03-26 09:40:00,343.18,343.26,341.68,342.77,16620.0,343.18,343.26,341.68,342.77,16620.0
2019-03-26 09:45:00,342.78,342.95,341.47,341.47,4840.0,342.78,342.95,341.47,341.47,4840.0
2019-03-26 09:50:00,341.33,342.43,341.33,341.57,5557.0,341.33,342.43,341.33,341.57,5557.0
2019-03-26 09:55:00,341.56,342.75,341.56,342.75,5679.0,341.56,342.75,341.56,342.75,5679.0
2019-03-26 10:00:00,342.67,342.99,342.04,342.69,7116.0,342.67,342.99,342.04,342.69,7116.0
2019-03-26 10:05:00,342.64,342.68,342.18,342.49,6059.0,342.64,342.68,342.18,342.49,6059.0
2019-03-26 10:10:00,342.35,342.82,342.2,342.59,6550.0,342.35,342.82,342.2,342.59,6550.0
2019-03-26 10:15:00,342.8,342.84,342.41,342.83,5700.0,342.8,342.84,342.41,342.83,5700.0
2019-03-26 10:20:00,342.78,343.82,342.78,343.29,11691.0,342.78,343.82,342.78,343.29,11691.0
2019-03-26 10:25:00,343.32,344.54,343.23,344.1,12947.0,343.32,344.54,343.23,344.1,12947.0
2019-03-26 10:30:00,344.1,344.41,343.55,343.71,10884.0,344.1,344.41,343.55,343.71,10884.0
2019-03-26 10:35:00,343.59,344.51,343.58,344.3,13356.0,343.59,344.51,343.58,344.3,13356.0
2019-03-26 10:40:00,344.31,344.32,342.76,342.77,10041.0,344.31,344.32,342.76,342.77,10041.0
2019-03-26 10:45:00,343.08,343.63,342.52,343.63,7851.0,343.08,343.63,342.52,343.63,7851.0
2019-03-26 10:50:00,343.63,344.0,343.51,343.99,6986.0,343.63,344.0,343.51,343.99,6986.0
2019-03-26 10:55:00,344.05,344.42,343.9,344.31,7040.0,344.05,344.42,343.9,344.31,7040.0
2019-03-26 11:00:00,344.36,344.55,343.95,343.95,7412.0,344.36,344.55,343.95,343.95,7412.0
2019-03-26 11:05:00,343.84,344.3,343.82,343.92,4210.0,343.84,344.3,343.82,343.92,4210.0
2019-03-26 11:10:00,343.83,344.35,343.68,344.02,7500.0,343.83,344.35,343.68,344.02,7500.0
2019-03-26 11:15:00,343.91,344.08,343.7,343.7,6482.0,343.91,344.08,343.7,343.7,6482.0
2019-03-26 11:20:00,343.92,344.29,343.65,344.03,3500.0,343.92,344.29,343.65,344.03,3500.0
2019-03-26 11:25:00,344.12,344.31,343.72,343.9,4198.0,344.12,344.31,343.72,343.9,4198.0
2019-03-26 11:30:00,343.98,344.16,343.7,344.05,4050.0,343.98,344.16,343.7,344.05,4050.0
2019-03-26 11:35:00,343.94,344.15,343.94,344.15,5080.0,343.94,344.15,343.94,344.15,5080.0
2019-03-26 11:40:00,344.18,344.36,344.01,344.36,3908.0,344.18,344.36,344.01,344.36,3908.0
2019-03-26 11:45:00,344.29,344.37,343.04,343.23,7625.0,344.29,344.37,343.04,343.23,7625.0
2019-03-26 11:50:00,343.36,343.36,342.48,342.85,3864.0,343.36,343.36,342.48,342.85,3864.0
2019-03-26 11:55:00,342.77,343.75,342.77,343.65,5449.0,342.77,343.75,342.77,343.65,5449.0
2019-03-26 12:00:00,343.72,344.01,343.7,344.01,4800.0,343.72,344.01,343.7,344.01,4800.0
2019-03-26 12:05:00,344.01,344.39,343.96,344.16,7170.0,344.01,344.39,343.96,344.16,7170.0
2019-03-26 12:10:00,344.19,344.32,343.76,344.06,5683.0,344.19,344.32,343.76,344.06,5683.0
2019-03-26 12:15:00,344.17,344.4,344.14,344.37,6500.0,344.17,344.4,344.14,344.37,6500.0
2019-03-26 12:20:00,344.41,344.43,343.1,343.1,4176.0,344.41,344.43,343.1,343.1,4176.0
2019-03-26 12:25:00,343.26,343.74,343.26,343.56,3935.0,343.26,343.74,343.26,343.56,3935.0
2019-03-26 12:30:00,343.71,343.81,343.56,343.66,2350.0,343.71,343.81,343.56,343.66,2350.0
2019-03-26 12:35:00,343.56,343.9,343.07,343.14,3400.0,343.56,343.9,343.07,343.14,3400.0
2019-03-26 12:40:00,343.14,343.21,342.63,343.21,5262.0,343.14,343.21,342.63,343.21,5262.0
2019-03-26 12:45:00,343.27,343.27,342.93,343.0,4626.0,343.27,343.27,342.93,343.0,4626.0
2019-03-26 12:50:00,343.01,343.5,343.01,343.46,1880.0,343.01,343.5,343.01,343.46,1880.0
2019-03-26 12:55:00,343.46,344.07,343.38,344.0,5299.0,343.46,344.07,343.38,344.0,5299.0
2019-03-26 13:00:00,344.16,344.37,343.98,344.06,5426.0,344.16,344.37,343.98,344.06,5426.0
2019-03-26 13:05:00,344.17,344.4,343.9,344.4,3939.0,344.17,344.4,343.9,344.4,3939.0
2019-03-26 13:10:00,344.4,344.76,344.29,344.76,6483.0,344.4,344.76,344.29,344.76,6483.0
2019-03-26 13:15:00,344.63,344.93,344.39,344.64,5090.0,344.63,344.93,344.39,344.64,5090.0
2019-03-26 13:20:00,344.52,344.87,344.52,344.82,3255.0,344.52,344.87,344.52,344.82,3255.0
2019-03-26 13:25:00,344.7,345.5,344.65,345.43,17033.0,344.7,345.5,344.65,345.43,17033.0
2019-03-26 13:30:00,345.43,345.63,344.9,344.97,15144.0,345.43,345.63,344.9,344.97,15144.0
2019-03-26 13:35:00,344.97,344.97,344.3,344.58,5175.0,344.97,344.97,344.3,344.58,5175.0
2019-03-26 13:40:00,344.54,345.1,344.5,344.53,3825.0,344.54,345.1,344.5,344.53,3825.0
2019-03-26 13:45:00,344.39,344.84,344.39,344.59,3182.0,344.39,344.84,344.39,344.59,3182.0
2019-03-26 13:50:00,344.6,344.75,344.15,344.26,2919.0,344.6,344.75,344.15,344.26,2919.0
2019-03-26 13:55:00,344.49,344.51,343.87,344.08,5154.0,344.49,344.51,343.87,344.08,5154.0
2019-03-26 14:00:00,344.02,344.27,344.0,344.06,1900.0,344.02,344.27,344.0,344.06,1900.0
2019-03-26 14:05:00,344.27,344.57,344.05,344.11,3600.0,344.27,344.57,344.05,344.11,3600.0
2019-03-26 14:10:00,344.3,344.36,343.98,343.98,3951.0,344.3,344.36,343.98,343.98,3951.0
2019-03-26 14:15:00,344.05,344.24,343.88,344.13,2475.0,344.05,344.24,343.88,344.13,2475.0
2019-03-26 14:20:00,344.06,344.06,343.5,344.01,6169.0,344.06,344.06,343.5,344.01,6169.0
2019-03-26 14:25:00,343.95,344.04,342.31,342.76,12583.0,343.95,344.04,342.31,342.76,12583.0
2019-03-26 14:30:00,342.68,342.98,342.33,342.97,3483.0,342.68,342.98,342.33,342.97,3483.0
2019-03-26 14:35:00,343.12,343.48,343.02,343.38,3600.0,343.12,343.48,343.02,343.38,3600.0
2019-03-26 14:40:00,343.48,344.05,343.48,344.02,3883.0,343.48,344.05,343.48,344.02,3883.0
2019-03-26 14:45:00,343.95,344.09,343.61,343.61,3318.0,343.95,344.09,343.61,343.61,3318.0
2019-03-26 14:50:00,343.55,343.83,343.22,343.4,2240.0,343.55,343.83,343.22,343.4,2240.0
2019-03-26 14:55:00,343.41,343.43,343.07,343.07,3798.0,343.41,343.43,343.07,343.07,3798.0
2019-03-26 15:00:00,343.21,343.66,343.21,343.5,3700.0,343.21,343.66,343.21,343.5,3700.0
2019-03-26 15:05:00,343.59,344.09,343.54,344.01,4034.0,343.59,344.09,343.54,344.01,4034.0
2019-03-26 15:10:00,344.03,344.26,343.93,344.06,3729.0,344.03,344.26,343.93,344.06,3729.0
2019-03-26 15:15:00,343.95,344.11,343.53,344.05,3233.0,343.95,344.11,343.53,344.05,3233.0
2019-03-26 15:20:00,344.02,344.35,344.0,344.27,5212.0,344.02,344.35,344.0,344.27,5212.0
2019-03-26 15:25:00,343.98,343.98,342.65,342.65,10353.0,343.98,343.98,342.65,342.65,10353.0
2019-03-26 15:30:00,342.55,342.74,342.22,342.55,4756.0,342.55,342.74,342.22,342.55,4756.0
2019-03-26 15:35:00,342.64,342.83,342.24,342.24,5444.0,342.64,342.83,342.24,342.24,5444.0
2019-03-26 15:40:00,342.27,342.58,342.13,342.16,5075.0,342.27,342.58,342.13,342.16,5075.0
2019-03-26 15:45:00,342.06,342.99,342.05,342.67,7342.0,342.06,342.99,342.05,342.67,7342.0
2019-03-26 15:50:00,342.64,342.72,342.42,342.65,6985.0,342.64,342.72,342.42,342.65,6985.0
2019-03-26 15:55:00,342.79,343.14,342.48,342.89,18885.0,342.79,343.14,342.48,342.89,18885.0
2019-03-27 09:30:00,343.7,346.56,343.7,345.78,13788.0,343.7,346.56,343.7,345.78,13788.0
2019-03-27 09:35:00,346.02,346.23,344.66,345.13,7789.0,346.02,346.23,344.66,345.13,7789.0
2019-03-27 09:40:00,345.42,346.32,345.29,346.18,13685.0,345.42,346.32,345.29,346.18,13685.0
2019-03-27 09:45:00,346.41,347.8,346.23,347.04,17501.0,346.41,347.8,346.23,347.04,17501.0
2019-03-27 09:50:00,347.1,347.8,346.35,346.36,6902.0,347.1,347.8,346.35,346.36,6902.0
2019-03-27 09:55:00,346.43,347.35,346.16,346.36,8155.0,346.43,347.35,346.16,346.36,8155.0
2019-03-27 10:00:00,346.37,346.37,345.25,345.67,22040.0,346.37,346.37,345.25,345.67,22040.0
2019-03-27 10:05:00,345.93,346.26,345.16,345.41,6011.0,345.93,346.26,345.16,345.41,6011.0
2019-03-27 10:10:00,345.56,346.87,345.56,346.48,4544.0,345.56,346.87,345.56,346.48,4544.0
2019-03-27 10:15:00,346.64,347.38,346.4,347.38,7631.0,346.64,347.38,346.4,347.38,7631.0
2019-03-27 10:20:00,347.53,347.99,347.22,347.69,7256.0,347.53,347.99,347.22,347.69,7256.0
2019-03-27 10:25:00,347.7,347.78,347.22,347.78,2055.0,347.7,347.78,347.22,347.78,2055.0
2019-03-27 10:30:00,347.75,347.75,347.25,347.65,9400.0,347.75,347.75,347.25,347.65,9400.0
2019-03-27 10:35:00,347.82,347.89,347.39,347.79,10225.0,347.82,347.89,347.39,347.79,10225.0
2019-03-27 10:40:00,347.66,348.02,347.49,347.95,9969.0,347.66,348.02,347.49,347.95,9969.0
2019-03-27 10:45:00,347.85,348.4,347.6,348.14,20722.0,347.85,348.4,347.6,348.14,20722.0
2019-03-27 10:50:00,347.92,347.97,347.61,347.61,5800.0,347.92,347.97,347.61,347.61,5800.0
2019-03-27 10:55:00,347.7,347.71,347.15,347.19,3315.0,347.7,347.71,347.15,347.19,3315.0
2019-03-27 11:00:00,347.47,347.72,347.47,347.69,2900.0,347.47,347.72,347.47,347.69,2900.0
2019-03-27 11:05:00,347.63,348.1,347.48,347.59,2200.0,347.63,348.1,347.48,347.59,2200.0
2019-03-27 11:10:00,347.56,347.56,346.48,346.62,3375.0,347.56,347.56,346.48,346.62,3375.0
2019-03-27 11:15:00,346.75,346.75,345.87,346.02,6782.0,346.75,346.75,345.87,346.02,6782.0
2019-03-27 11:20:00,346.0,346.69,346.0,346.69,5121.0,346.0,346.69,346.0,346.69,5121.0
2019-03-27 11:25:00,346.72,346.74,345.92,345.98,7056.0,346.72,346.74,345.92,345.98,7056.0
2019-03-27 11:30:00,345.95,346.3,345.25,345.26,9288.0,345.95,346.3,345.25,345.26,9288.0
2019-03-27 11:35:00,345.19,345.19,344.12,344.24,15209.0,345.19,345.19,344.12,344.24,15209.0
2019-03-27 11:40:00,344.23,344.71,344.13,344.5,3805.0,344.23,344.71,344.13,344.5,3805.0
2019-03-27 11:45:00,344.46,344.68,344.34,344.61,3423.0,344.46,344.68,344.34,344.61,3423.0
2019-03-27 11:50:00,344.5,344.61,343.92,344.01,4562.0,344.5,344.61,343.92,344.01,4562.0
2019-03-27 11:55:00,343.93,344.3,343.92,344.22,5348.0,343.93,344.3,343.92,344.22,5348.0
2019-03-27 12:00:00,344.1,344.33,343.89,344.32,5952.0,344.1,344.33,343.89,344.32,5952.0
2019-03-27 12:05:00,344.37,344.54,344.26,344.5,3100.0,344.37,344.54,344.26,344.5,3100.0
2019-03-27 12:10:00,344.31,344.44,343.89,343.9,3360.0,344.31,344.44,343.89,343.9,3360.0
2019-03-27 12:15:00,343.83,343.96,343.53,343.69,2500.0,343.83,343.96,343.53,343.69,2500.0
2019-03-27 12:20:00,343.89,344.27,343.85,344.04,3450.0,343.89,344.27,343.85,344.04,3450.0
2019-03-27 12:25:00,344.03,344.25,343.89,344.13,1400.0,344.03,344.25,343.89,344.13,1400.0
2019-03-27 12:30:00,343.87,344.0,343.34,343.54,5600.0,343.87,344.0,343.34,343.54,5600.0
2019-03-27 12:35:00,343.55,343.81,343.46,343.71,2500.0,343.55,343.81,343.46,343.71,2500.0
2019-03-27 12:40:00,343.77,344.52,343.72,344.52,5222.0,343.77,344.52,343.72,344.52,5222.0
2019-03-27 12:45:00,344.73,344.73,343.95,343.97,4194.0,344.73,344.73,343.95,343.97,4194.0
2019-03-27 12:50:00,344.09,344.38,344.09,344.19,1000.0,344.09,344.38,344.09,344.19,1000.0
2019-03-27 12:55:00,344.04,344.38,344.0,344.0,1470.0,344.04,344.38,344.0,344.0,1470.0
2019-03-27 13:00:00,343.84,343.95,343.84,343.95,600.0,343.84,343.95,343.84,343.95,600.0
2019-03-27 13:05:00,344.0,344.1,343.51,343.59,2000.0,344.0,344.1,343.51,343.59,2000.0
2019-03-27 13:10:00,343.68,344.61,343.45,344.61,2600.0,343.68,344.61,343.45,344.61,2600.0
2019-03-27 13:15:00,344.56,344.75,344.56,344.73,1610.0,344.56,344.75,344.56,344.73,1610.0
2019-03-27 13:20:00,344.64,344.72,344.12,344.52,3000.0,344.64,344.72,344.12,344.52,3000.0
2019-03-27 13:25:00,344.7,344.9,344.57,344.8,3097.0,344.7,344.9,344.57,344.8,3097.0
2019-03-27 13:30:00,344.89,345.01,344.77,344.95,1950.0,344.89,345.01,344.77,344.95,1950.0
2019-03-27 13:35:00,344.94,345.22,344.76,344.95,13567.0,344.94,345.22,344.76,344.95,13567.0
2019-03-27 13:40:00,345.0,345.58,344.95,345.58,5780.0,345.0,345.58,344.95,345.58,5780.0
2019-03-27 13:45:00,345.71,345.74,345.43,345.74,2900.0,345.71,345.74,345.43,345.74,2900.0
2019-03-27 13:50:00,345.75,346.22,345.75,345.92,4290.0,345.75,346.22,345.75,345.92,4290.0
2019-03-27 13:55:00,346.01,346.06,345.85,345.99,2867.0,346.01,346.06,345.85,345.99,2867.0
2019-03-27 14:00:00,346.0,346.49,346.0,346.49,3665.0,346.0,346.49,346.0,346.49,3665.0
2019-03-27 14:05:00,346.49,346.5,346.19,346.29,6149.0,346.49,346.5,346.19,346.29,6149.0
2019-03-27 14:10:00,346.38,346.68,346.33,346.55,3850.0,346.38,346.68,346.33,346.55,3850.0
2019-03-27 14:15:00,346.52,346.82,346.39,346.68,5756.0,346.52,346.82,346.39,346.68,5756.0
2019-03-27 14:20:00,346.62,346.62,346.18,346.35,3770.0,346.62,346.62,346.18,346.35,3770.0
2019-03-27 14:25:00,346.47,346.64,346.4,346.64,3000.0,346.47,346.64,346.4,346.64,3000.0
2019-03-27 14:30:00,346.58,346.7,346.46,346.6,2400.0,346.58,346.7,346.46,346.6,2400.0
2019-03-27 14:35:00,346.4,346.61,345.86,345.9,4161.0,346.4,346.61,345.86,345.9,4161.0
2019-03-27 14:40:00,345.99,346.2,345.88,346.12,1950.0,345.99,346.2,345.88,346.12,1950.0
2019-03-27 14:45:00,346.16,346.37,346.01,346.32,3350.0,346.16,346.37,346.01,346.32,3350.0
2019-03-27 14:50:00,346.32,347.17,346.32,347.01,4319.0,346.32,347.17,346.32,347.01,4319.0
2019-03-27 14:55:00,347.07,347.09,346.53,346.53,2136.0,347.07,347.09,346.53,346.53,2136.0
2019-03-27 15:00:00,346.65,346.74,346.19,346.26,2800.0,346.65,346.74,346.19,346.26,2800.0
2019-03-27 15:05:00,346.32,346.49,346.21,346.26,3500.0,346.32,346.49,346.21,346.26,3500.0
2019-03-27 15:10:00,346.2,346.79,346.2,346.79,4098.0,346.2,346.79,346.2,346.79,4098.0
2019-03-27 15:15:00,346.81,347.18,346.79,346.98,2608.0,346.81,347.18,346.79,346.98,2608.0
2019-03-27 15:20:00,347.03,347.44,347.0,347.34,3050.0,347.03,347.44,347.0,347.34,3050.0
2019-03-27 15:25:00,347.18,347.6,347.17,347.58,3368.0,347.18,347.6,347.17,347.58,3368.0
2019-03-27 15:30:00,347.56,347.95,347.54,347.66,10668.0,347.56,347.95,347.54,347.66,10668.0
2019-03-27 15:35:00,347.56,347.58,346.84,347.25,4884.0,347.56,347.58,346.84,347.25,4884.0
2019-03-27 15:40:00,347.29,347.54,346.99,347.04,4220.0,347.29,347.54,346.99,347.04,4220.0
2019-03-27 15:45:00,347.0,347.38,347.0,347.19,9941.0,347.0,347.38,347.0,347.19,9941.0
2019-03-27 15:50:00,347.17,347.6,346.63,346.63,12635.0,347.17,347.6,346.63,346.63,12635.0
2019-03-27 15:55:00,346.5,346.72,345.92,346.06,36486.0,346.5,346.72,345.92,346.06,36486.0
2019-03-28 09:30:00,347.93,349.9,347.33,347.33,24796.0,347.93,349.9,347.33,347.33,24796.0
2019-03-28 09:35:00,348.08,349.25,347.38,348.81,11181.0,348.08,349.25,347.38,348.81,11181.0
2019-03-28 09:40:00,348.85,349.1,347.87,348.92,7354.0,348.85,349.1,347.87,348.92,7354.0
2019-03-28 09:45:00,349.0,349.0,348.1,348.63,14739.0,349.0,349.0,348.1,348.63,14739.0
2019-03-28 09:50:00,348.46,349.21,348.04,348.96,5326.0,348.46,349.21,348.04,348.96,5326.0
2019-03-28 09:55:00,348.79,348.98,348.23,348.57,6400.0,348.79,348.98,348.23,348.57,6400.0
2019-03-28 10:00:00,348.68,350.89,348.51,350.88,20253.0,348.68,350.89,348.51,350.88,20253.0
2019-03-28 10:05:00,350.5,351.44,350.42,351.09,12193.0,350.5,351.44,350.42,351.09,12193.0
2019-03-28 10:10:00,351.19,351.23,350.2,350.37,5165.0,351.19,351.23,350.2,350.37,5165.0
2019-03-28 10:15:00,350.37,350.55,349.81,349.88,11259.0,350.37,350.55,349.81,349.88,11259.0
2019-03-28 10:20:00,350.04,350.24,349.31,350.02,5746.0,350.04,350.24,349.31,350.02,5746.0
2019-03-28 10:25:00,349.64,349.64,348.75,349.08,5604.0,349.64,349.64,348.75,349.08,5604.0
2019-03-28 10:30:00,349.22,349.54,348.78,348.78,4250.0,349.22,349.54,348.78,348.78,4250.0
2019-03-28 10:35:00,349.09,349.24,348.06,348.37,8876.0,349.09,349.24,348.06,348.37,8876.0
2019-03-28 10:40:00,348.2,348.92,348.19,348.48,6955.0,348.2,348.92,348.19,348.48,6955.0
2019-03-28 10:45:00,348.42,348.88,347.95,348.86,10410.0,348.42,348.88,347.95,348.86,10410.0
2019-03-28 10:50:00,348.74,348.74,347.83,347.88,3552.0,348.74,348.74,347.83,347.88,3552.0
2019-03-28 10:55:00,347.8,347.97,347.0,347.36,7018.0,347.8,347.97,347.0,347.36,7018.0
2019-03-28 11:00:00,347.26,347.26,346.7,346.83,4715.0,347.26,347.26,346.7,346.83,4715.0
2019-03-28 11:05:00,346.85,347.07,346.81,346.81,1100.0,346.85,347.07,346.81,346.81,1100.0
2019-03-28 11:10:00,346.73,346.99,346.58,346.73,3600.0,346.73,346.99,346.58,346.73,3600.0
2019-03-28 11:15:00,346.37,346.96,346.37,346.39,4000.0,346.37,346.96,346.37,346.39,4000.0
2019-03-28 11:20:00,346.39,346.79,346.19,346.7,4225.0,346.39,346.79,346.19,346.7,4225.0
2019-03-28 11:25:00,346.75,346.75,345.47,345.5,4729.0,346.75,346.75,345.47,345.5,4729.0
2019-03-28 11:30:00,345.5,345.67,345.29,345.29,3828.0,345.5,345.67,345.29,345.29,3828.0
2019-03-28 11:35:00,345.48,345.5,344.51,344.75,8588.0,345.48,345.5,344.51,344.75,8588.0
2019-03-28 11:40:00,344.85,345.48,344.78,345.19,4300.0,344.85,345.48,344.78,345.19,4300.0
2019-03-28 11:45:00,345.4,345.87,345.17,345.83,4000.0,345.4,345.87,345.17,345.83,4000.0
2019-03-28 11:50:00,345.68,346.23,345.01,345.53,6808.0,345.68,346.23,345.01,345.53,6808.0
2019-03-28 11:55:00,345.66,345.71,344.9,344.9,3492.0,345.66,345.71,344.9,344.9,3492.0
2019-03-28 12:00:00,344.91,345.37,344.91,345.15,2400.0,344.91,345.37,344.91,345.15,2400.0
2019-03-28 12:05:00,345.38,345.47,344.3,344.59,3717.0,345.38,345.47,344.3,344.59,3717.0
2019-03-28 12:10:00,344.42,344.44,343.46,343.63,6887.0,344.42,344.44,343.46,343.63,6887.0
2019-03-28 12:15:00,343.68,343.95,343.64,343.74,3200.0,343.68,343.95,343.64,343.74,3200.0
2019-03-28 12:20:00,343.98,344.48,343.74,343.74,4583.0,343.98,344.48,343.74,343.74,4583.0
2019-03-28 12:25:00,343.68,343.9,343.3,343.49,7778.0,343.68,343.9,343.3,343.49,7778.0
2019-03-28 12:30:00,343.43,343.82,343.43,343.58,3719.0,343.43,343.82,343.43,343.58,3719.0
2019-03-28 12:35:00,343.83,344.09,343.83,344.09,500.0,343.83,344.09,343.83,344.09,500.0
2019-03-28 12:40:00,344.23,344.49,344.17,344.45,2982.0,344.23,344.49,344.17,344.45,2982.0
2019-03-28 12:45:00,344.43,344.43,344.03,344.03,2949.0,344.43,344.43,344.03,344.03,2949.0
2019-03-28 12:50:00,344.31,344.81,344.31,344.81,1400.0,344.31,344.81,344.31,344.81,1400.0
2019-03-28 12:55:00,344.82,345.26,344.72,345.26,4295.0,344.82,345.26,344.72,345.26,4295.0
2019-03-28 13:00:00,345.27,345.54,345.1,345.37,4324.0,345.27,345.54,345.1,345.37,4324.0
2019-03-28 13:05:00,345.28,345.82,345.28,345.79,1800.0,345.28,345.82,345.28,345.79,1800.0
2019-03-28 13:10:00,345.99,345.99,345.6,345.62,920.0,345.99,345.99,345.6,345.62,920.0
2019-03-28 13:15:00,345.61,345.67,345.16,345.22,5013.0,345.61,345.67,345.16,345.22,5013.0
2019-03-28 13:20:00,345.24,345.71,345.23,345.34,3000.0,345.24,345.71,345.23,345.34,3000.0
2019-03-28 13:25:00,345.21,345.44,345.13,345.44,1300.0,345.21,345.44,345.13,345.44,1300.0
2019-03-28 13:30:00,345.29,345.56,345.25,345.56,1400.0,345.29,345.56,345.25,345.56,1400.0
2019-03-28 13:35:00,345.41,345.6,345.31,345.4,1800.0,345.41,345.6,345.31,345.4,1800.0
2019-03-28 13:40:00,345.3,345.39,345.17,345.38,1700.0,345.3,345.39,345.17,345.38,1700.0
2019-03-28 13:45:00,345.3,345.77,345.26,345.57,2074.0,345.3,345.77,345.26,345.57,2074.0
2019-03-28 13:50:00,345.73,346.38,345.63,346.12,5093.0,345.73,346.38,345.63,346.12,5093.0
2019-03-28 13:55:00,346.1,346.1,345.82,345.82,400.0,346.1,346.1,345.82,345.82,400.0
2019-03-28 14:00:00,345.68,346.14,345.54,346.11,2661.0,345.68,346.14,345.54,346.11,2661.0
2019-03-28 14:05:00,346.34,346.34,345.84,345.99,1938.0,346.34,346.34,345.84,345.99,1938.0
2019-03-28 14:10:00,345.9,346.31,345.89,346.28,1000.0,345.9,346.31,345.89,346.28,1000.0
2019-03-28 14:15:00,346.28,346.28,345.84,345.87,600.0,346.28,346.28,345.84,345.87,600.0
2019-03-28 14:20:00,345.83,346.48,345.75,346.48,1400.0,345.83,346.48,345.75,346.48,1400.0
2019-03-28 14:25:00,346.48,346.95,346.41,346.94,3638.0,346.48,346.95,346.41,346.94,3638.0
2019-03-28 14:30:00,346.68,346.68,346.22,346.38,1688.0,346.68,346.68,346.22,346.38,1688.0
2019-03-28 14:35:00,346.33,346.47,346.27,346.31,2200.0,346.33,346.47,346.27,346.31,2200.0
2019-03-28 14:40:00,346.3,346.33,345.68,345.68,3305.0,346.3,346.33,345.68,345.68,3305.0
2019-03-28 14:45:00,345.85,345.97,345.51,345.63,2860.0,345.85,345.97,345.51,345.63,2860.0
2019-03-28 14:50:00,345.38,345.5,345.22,345.22,812.0,345.38,345.5,345.22,345.22,812.0
2019-03-28 14:55:00,345.45,345.8,345.32,345.75,3207.0,345.45,345.8,345.32,345.75,3207.0
2019-03-28 15:00:00,345.62,346.17,345.47,346.16,2177.0,345.62,346.17,345.47,346.16,2177.0
2019-03-28 15:05:00,345.94,346.02,345.57,345.57,1700.0,345.94,346.02,345.57,345.57,1700.0
2019-03-28 15:10:00,345.27,345.85,345.27,345.59,2004.0,345.27,345.85,345.27,345.59,2004.0
2019-03-28 15:15:00,345.37,345.6,345.36,345.55,2363.0,345.37,345.6,345.36,345.55,2363.0
2019-03-28 15:20:00,345.52,345.65,345.26,345.54,1700.0,345.52,345.65,345.26,345.54,1700.0
2019-03-28 15:25:00,345.46,345.67,345.0,345.16,3919.0,345.46,345.67,345.0,345.16,3919.0
2019-03-28 15:30:00,345.2,345.44,345.03,345.03,4696.0,345.2,345.44,345.03,345.03,4696.0
2019-03-28 15:35:00,345.03,345.1,344.78,345.03,4800.0,345.03,345.1,344.78,345.03,4800.0
2019-03-28 15:40:00,344.84,345.15,344.74,345.12,5092.0,344.84,345.15,344.74,345.12,5092.0
2019-03-28 15:45:00,345.06,345.17,344.58,344.66,7264.0,345.06,345.17,344.58,344.66,7264.0
2019-03-28 15:50:00,344.57,344.91,344.36,344.79,15243.0,344.57,344.91,344.36,344.79,15243.0
2019-03-28 15:55:00,344.99,345.33,344.93,345.21,21179.0,344.99,345.33,344.93,345.21,21179.0
2019-03-29 09:30:00,347.6,348.35,346.87,347.35,10311.0,347.6,348.35,346.87,347.35,10311.0
2019-03-29 09:35:00,346.47,346.47,344.95,346.16,6217.0,346.47,346.47,344.95,346.16,6217.0
2019-03-29 09:40:00,346.03,346.53,345.93,346.03,1000.0,346.03,346.53,345.93,346.03,1000.0
2019-03-29 09:45:00,346.56,347.09,346.42,346.95,8043.0,346.56,347.09,346.42,346.95,8043.0
2019-03-29 09:50:00,347.4,347.41,346.31,346.74,1650.0,347.4,347.41,346.31,346.74,1650.0
2019-03-29 09:55:00,346.08,346.29,345.64,345.65,2200.0,346.08,346.29,345.64,345.65,2200.0
2019-03-29 10:00:00,346.28,346.28,345.24,345.78,3668.0,346.28,346.28,345.24,345.78,3668.0
2019-03-29 10:05:00,345.78,346.51,345.57,346.43,3926.0,345.78,346.51,345.57,346.43,3926.0
2019-03-29 10:10:00,345.76,346.56,345.66,346.49,1832.0,345.76,346.56,345.66,346.49,1832.0
2019-03-29 10:15:00,346.72,347.0,346.52,346.92,1569.0,346.72,347.0,346.52,346.92,1569.0
2019-03-29 10:20:00,346.88,347.22,346.74,347.22,2912.0,346.88,347.22,346.74,347.22,2912.0
2019-03-29 10:25:00,347.22,347.3,347.0,347.23,2194.0,347.22,347.3,347.0,347.23,2194.0
2019-03-29 10:30:00,347.24,347.53,346.91,347.47,2200.0,347.24,347.53,346.91,347.47,2200.0
2019-03-29 10:35:00,347.41,348.05,347.41,348.05,1600.0,347.41,348.05,347.41,348.05,1600.0
2019-03-29 10:40:00,347.65,347.85,347.23,347.23,4838.0,347.65,347.85,347.23,347.23,4838.0
2019-03-29 10:45:00,347.37,347.53,347.19,347.33,3630.0,347.37,347.53,347.19,347.33,3630.0
2019-03-29 10:50:00,347.33,347.63,347.26,347.44,6383.0,347.33,347.63,347.26,347.44,6383.0
2019-03-29 10:55:00,347.57,347.86,347.56,347.86,3791.0,347.57,347.86,347.56,347.86,3791.0
2019-03-29 11:00:00,347.83,348.53,347.82,348.43,3846.0,347.83,348.53,347.82,348.43,3846.0
2019-03-29 11:05:00,348.58,348.92,348.34,348.71,3000.0,348.58,348.92,348.34,348.71,3000.0
2019-03-29 11:10:00,348.81,348.81,347.93,347.93,2600.0,348.81,348.81,347.93,347.93,2600.0
2019-03-29 11:15:00,348.14,348.17,347.97,348.05,3011.0,348.14,348.17,347.97,348.05,3011.0
2019-03-29 11:20:00,348.02,348.33,348.0,348.33,2539.0,348.02,348.33,348.0,348.33,2539.0
2019-03-29 11:25:00,348.44,348.44,348.26,348.43,1530.0,348.44,348.44,348.26,348.43,1530.0
2019-03-29 11:30:00,348.39,348.61,348.39,348.51,2344.0,348.39,348.61,348.39,348.51,2344.0
2019-03-29 11:35:00,348.28,348.51,348.27,348.51,1700.0,348.28,348.51,348.27,348.51,1700.0
2019-03-29 11:40:00,348.52,348.99,348.48,348.99,3644.0,348.52,348.99,348.48,348.99,3644.0
2019-03-29 11:45:00,348.94,349.0,348.75,348.87,2808.0,348.94,349.0,348.75,348.87,2808.0
2019-03-29 11:50:00,349.03,349.31,349.03,349.16,1348.0,349.03,349.31,349.03,349.16,1348.0
2019-03-29 11:55:00,349.17,349.66,349.15,349.16,4267.0,349.17,349.66,349.15,349.16,4267.0
2019-03-29 12:00:00,349.04,349.1,348.81,349.1,2757.0,349.04,349.1,348.81,349.1,2757.0
2019-03-29 12:05:00,349.09,349.25,348.76,349.12,1700.0,349.09,349.25,348.76,349.12,1700.0
2019-03-29 12:10:00,349.02,349.03,348.31,348.31,3770.0,349.02,349.03,348.31,348.31,3770.0
2019-03-29 12:15:00,348.25,348.26,347.84,347.92,1112.0,348.25,348.26,347.84,347.92,1112.0
2019-03-29 12:20:00,348.1,348.5,348.1,348.28,1200.0,348.1,348.5,348.1,348.28,1200.0
2019-03-29 12:25:00,348.48,348.48,347.91,347.94,1758.0,348.48,348.48,347.91,347.94,1758.0
2019-03-29 12:30:00,348.04,348.04,347.57,347.8,3005.0,348.04,348.04,347.57,347.8,3005.0
2019-03-29 12:35:00,347.83,348.39,347.83,348.28,1052.0,347.83,348.39,347.83,348.28,1052.0
2019-03-29 12:40:00,348.32,348.32,347.8,347.89,610.0,348.32,348.32,347.8,347.89,610.0
2019-03-29 12:45:00,347.88,348.25,347.74,348.25,1400.0,347.88,348.25,347.74,348.25,1400.0
2019-03-29 12:50:00,348.31,348.45,348.19,348.32,1400.0,348.31,348.45,348.19,348.32,1400.0
2019-03-29 12:55:00,348.64,348.74,348.64,348.74,200.0,348.64,348.74,348.64,348.74,200.0
2019-03-29 13:00:00,348.76,348.88,348.59,348.82,1500.0,348.76,348.88,348.59,348.82,1500.0
2019-03-29 13:05:00,348.96,349.17,348.89,349.17,1640.0,348.96,349.17,348.89,349.17,1640.0
2019-03-29 13:10:00,349.23,349.44,349.18,349.44,800.0,349.23,349.44,349.18,349.44,800.0
2019-03-29 13:15:00,349.21,349.21,348.83,348.9,2838.0,349.21,349.21,348.83,348.9,2838.0
2019-03-29 13:20:00,348.83,349.0,348.64,348.98,1946.0,348.83,349.0,348.64,348.98,1946.0
2019-03-29 13:25:00,349.15,349.4,349.15,349.4,980.0,349.15,349.4,349.15,349.4,980.0
2019-03-29 13:30:00,349.57,349.62,349.33,349.48,2944.0,349.57,349.62,349.33,349.48,2944.0
2019-03-29 13:35:00,349.53,350.0,349.44,349.81,4080.0,349.53,350.0,349.44,349.81,4080.0
2019-03-29 13:40:00,349.84,349.9,349.71,349.84,5500.0,349.84,349.9,349.71,349.84,5500.0
2019-03-29 13:45:00,349.84,349.84,349.22,349.44,2465.0,349.84,349.84,349.22,349.44,2465.0
2019-03-29 13:50:00,349.51,349.51,349.15,349.15,1603.0,349.51,349.51,349.15,349.15,1603.0
2019-03-29 13:55:00,349.0,349.0,348.04,348.45,8256.0,349.0,349.0,348.04,348.45,8256.0
2019-03-29 14:00:00,348.07,348.14,348.06,348.13,1200.0,348.07,348.14,348.06,348.13,1200.0
2019-03-29 14:05:00,348.24,348.24,348.0,348.1,400.0,348.24,348.24,348.0,348.1,400.0
2019-03-29 14:10:00,348.0,348.15,347.85,348.15,3688.0,348.0,348.15,347.85,348.15,3688.0
2019-03-29 14:15:00,348.15,348.23,347.82,347.82,1400.0,348.15,348.23,347.82,347.82,1400.0
2019-03-29 14:20:00,347.68,347.68,347.51,347.53,1200.0,347.68,347.68,347.51,347.53,1200.0
2019-03-29 14:25:00,347.66,347.81,347.6,347.81,2229.0,347.66,347.81,347.6,347.81,2229.0
2019-03-29 14:30:00,347.81,348.17,347.8,347.93,1800.0,347.81,348.17,347.8,347.93,1800.0
2019-03-29 14:35:00,347.72,347.79,347.56,347.6,900.0,347.72,347.79,347.56,347.6,900.0
2019-03-29 14:40:00,347.49,347.61,347.41,347.44,1100.0,347.49,347.61,347.41,347.44,1100.0
2019-03-29 14:45:00,347.52,347.75,347.43,347.75,1000.0,347.52,347.75,347.43,347.75,1000.0
2019-03-29 14:50:00,347.58,348.05,347.48,348.04,2146.0,347.58,348.05,347.48,348.04,2146.0
2019-03-29 14:55:00,348.0,348.13,347.92,347.92,1209.0,348.0,348.13,347.92,347.92,1209.0
2019-03-29 15:00:00,347.98,348.62,347.98,348.31,3314.0,347.98,348.62,347.98,348.31,3314.0
2019-03-29 15:05:00,348.14,348.18,347.8,348.13,5577.0,348.14,348.18,347.8,348.13,5577.0
2019-03-29 15:10:00,348.1,348.24,348.1,348.21,500.0,348.1,348.24,348.1,348.21,500.0
2019-03-29 15:15:00,348.08,348.42,348.03,348.03,1685.0,348.08,348.42,348.03,348.03,1685.0
2019-03-29 15:20:00,348.0,348.42,347.99,348.33,3033.0,348.0,348.42,347.99,348.33,3033.0
2019-03-29 15:25:00,348.23,348.44,348.23,348.44,1300.0,348.23,348.44,348.23,348.44,1300.0
2019-03-29 15:30:00,348.47,348.93,348.09,348.93,3003.0,348.47,348.93,348.09,348.93,3003.0
2019-03-29 15:35:00,348.98,349.0,348.42,348.57,3715.0,348.98,349.0,348.42,348.57,3715.0
2019-03-29 15:40:00,348.7,348.84,348.49,348.76,4359.0,348.7,348.84,348.49,348.76,4359.0
2019-03-29 15:45:00,348.85,349.04,348.49,348.5,5259.0,348.85,349.04,348.49,348.5,5259.0
2019-03-29 15:50:00,348.64,349.0,348.22,348.45,11198.0,348.64,349.0,348.22,348.45,11198.0
2019-03-29 15:55:00,348.45,349.2,348.34,348.59,14005.0,348.45,349.2,348.34,348.59,14005.0
2019-04-01 09:30:00,351.5,353.78,351.5,353.49,15776.0,351.5,353.78,351.5,353.49,15776.0
2019-04-01 09:35:00,353.21,353.5,351.76,352.46,8328.0,353.21,353.5,351.76,352.46,8328.0
2019-04-01 09:40:00,352.87,352.87,351.46,352.18,3642.0,352.87,352.87,351.46,352.18,3642.0
2019-04-01 09:45:00,352.2,352.2,351.33,351.97,8100.0,352.2,352.2,351.33,351.97,8100.0
2019-04-01 09:50:00,352.11,352.11,351.5,351.63,3300.0,352.11,352.11,351.5,351.63,3300.0
2019-04-01 09:55:00,351.48,351.69,350.74,350.94,3705.0,351.48,351.69,350.74,350.94,3705.0
2019-04-01 10:00:00,351.13,352.25,351.13,352.13,5613.0,351.13,352.25,351.13,352.13,5613.0
2019-04-01 10:05:00,352.26,352.26,351.8,351.9,6200.0,352.26,352.26,351.8,351.9,6200.0
2019-04-01 10:10:00,351.3,351.79,351.29,351.61,2025.0,351.3,351.79,351.29,351.61,2025.0
2019-04-01 10:15:00,351.74,352.13,351.14,351.34,2600.0,351.74,352.13,351.14,351.34,2600.0
2019-04-01 10:20:00,351.05,351.65,351.05,351.35,3350.0,351.05,351.65,351.05,351.35,3350.0
2019-04-01 10:25:00,351.32,351.51,350.84,350.96,3255.0,351.32,351.51,350.84,350.96,3255.0
2019-04-01 10:30:00,351.08,351.57,351.08,351.39,1500.0,351.08,351.57,351.08,351.39,1500.0
2019-04-01 10:35:00,351.22,351.86,351.22,351.86,2000.0,351.22,351.86,351.22,351.86,2000.0
2019-04-01 10:40:00,351.87,352.11,351.76,351.86,3910.0,351.87,352.11,351.76,351.86,3910.0
2019-04-01 10:45:00,351.74,351.75,351.3,351.57,3983.0,351.74,351.75,351.3,351.57,3983.0
2019-04-01 10:50:00,351.3,351.38,351.12,351.34,2100.0,351.3,351.38,351.12,351.34,2100.0
2019-04-01 10:55:00,351.36,351.77,351.35,351.74,1825.0,351.36,351.77,351.35,351.74,1825.0
2019-04-01 11:00:00,351.87,352.56,351.78,352.47,5656.0,351.87,352.56,351.78,352.47,5656.0
2019-04-01 11:05:00,352.4,352.97,352.4,352.97,2708.0,352.4,352.97,352.4,352.97,2708.0
2019-04-01 11:10:00,353.0,353.11,352.73,353.09,3990.0,353.0,353.11,352.73,353.09,3990.0
2019-04-01 11:15:00,352.88,353.15,352.72,352.91,2200.0,352.88,353.15,352.72,352.91,2200.0
2019-04-01 11:20:00,352.91,353.21,352.91,353.12,3053.0,352.91,353.21,352.91,353.12,3053.0
2019-04-01 11:25:00,353.0,353.1,352.8,352.86,5935.0,353.0,353.1,352.8,352.86,5935.0
2019-04-01 11:30:00,352.8,353.1,352.79,353.0,2050.0,352.8,353.1,352.79,353.0,2050.0
2019-04-01 11:35:00,353.12,353.21,352.89,353.06,1100.0,353.12,353.21,352.89,353.06,1100.0
2019-04-01 11:40:00,352.93,352.93,352.29,352.29,2600.0,352.93,352.93,352.29,352.29,2600.0
2019-04-01 11:45:00,352.28,352.3,351.7,351.87,2300.0,352.28,352.3,351.7,351.87,2300.0
2019-04-01 11:50:00,352.1,352.11,351.62,351.83,4024.0,352.1,352.11,351.62,351.83,4024.0
2019-04-01 11:55:00,351.7,352.66,351.7,352.36,4841.0,351.7,352.66,351.7,352.36,4841.0
2019-04-01 12:00:00,352.45,352.45,352.27,352.29,901.0,352.45,352.45,352.27,352.29,901.0
2019-04-01 12:05:00,352.32,352.4,352.32,352.4,600.0,352.32,352.4,352.32,352.4,600.0
2019-04-01 12:10:00,352.32,352.83,352.32,352.66,3383.0,352.32,352.83,352.32,352.66,3383.0
2019-04-01 12:15:00,352.89,353.17,352.8,353.17,1509.0,352.89,353.17,352.8,353.17,1509.0
2019-04-01 12:20:00,353.09,353.19,353.06,353.14,2051.0,353.09,353.19,353.06,353.14,2051.0
2019-04-01 12:25:00,353.01,353.05,352.86,352.87,1574.0,353.01,353.05,352.86,352.87,1574.0
2019-04-01 12:30:00,353.01,353.16,352.75,352.91,2800.0,353.01,353.16,352.75,352.91,2800.0
2019-04-01 12:35:00,352.88,353.25,352.79,352.92,2052.0,352.88,353.25,352.79,352.92,2052.0
2019-04-01 12:40:00,352.92,353.07,352.72,352.72,800.0,352.92,353.07,352.72,352.72,800.0
2019-04-01 12:45:00,352.66,352.74,352.44,352.44,1593.0,352.66,352.74,352.44,352.44,1593.0
2019-04-01 12:50:00,352.5,352.6,352.5,352.52,1100.0,352.5,352.6,352.5,352.52,1100.0
2019-04-01 12:55:00,352.54,352.54,352.3,352.3,1043.0,352.54,352.54,352.3,352.3,1043.0
2019-04-01 13:00:00,352.34,352.49,352.26,352.45,1527.0,352.34,352.49,352.26,352.45,1527.0
2019-04-01 13:05:00,352.44,352.58,352.44,352.51,998.0,352.44,352.58,352.44,352.51,998.0
2019-04-01 13:10:00,352.47,352.64,352.35,352.64,1200.0,352.47,352.64,352.35,352.64,1200.0
2019-04-01 13:15:00,352.72,352.95,352.72,352.9,1400.0,352.72,352.95,352.72,352.9,1400.0
2019-04-01 13:20:00,352.64,352.84,352.64,352.78,1766.0,352.64,352.84,352.64,352.78,1766.0
2019-04-01 13:25:00,352.71,352.94,352.65,352.85,1400.0,352.71,352.94,352.65,352.85,1400.0
2019-04-01 13:30:00,352.89,353.04,352.78,353.04,2078.0,352.89,353.04,352.78,353.04,2078.0
2019-04-01 13:35:00,352.94,352.94,352.46,352.53,7400.0,352.94,352.94,352.46,352.53,7400.0
2019-04-01 13:40:00,352.5,353.01,352.5,352.96,9154.0,352.5,353.01,352.5,352.96,9154.0
2019-04-01 13:45:00,353.1,353.1,352.91,353.02,2426.0,353.1,353.1,352.91,353.02,2426.0
2019-04-01 13:50:00,352.91,352.95,352.71,352.86,2856.0,352.91,352.95,352.71,352.86,2856.0
2019-04-01 13:55:00,352.91,352.91,352.79,352.87,2300.0,352.91,352.91,352.79,352.87,2300.0
2019-04-01 14:00:00,352.98,353.05,352.82,352.97,3912.0,352.98,353.05,352.82,352.97,3912.0
2019-04-01 14:05:00,352.97,353.07,352.76,352.77,13532.0,352.97,353.07,352.76,352.77,13532.0
2019-04-01 14:10:00,352.78,353.01,352.53,352.65,6602.0,352.78,353.01,352.53,352.65,6602.0
2019-04-01 14:15:00,352.54,352.94,352.48,352.77,16586.0,352.54,352.94,352.48,352.77,16586.0
2019-04-01 14:20:00,352.56,352.9,352.51,352.63,12934.0,352.56,352.9,352.51,352.63,12934.0
2019-04-01 14:25:00,352.49,353.06,351.83,351.83,17350.0,352.49,353.06,351.83,351.83,17350.0
2019-04-01 14:30:00,351.94,352.32,351.94,352.12,4283.0,351.94,352.32,351.94,352.12,4283.0
2019-04-01 14:35:00,352.14,352.61,352.14,352.5,4340.0,352.14,352.61,352.14,352.5,4340.0
2019-04-01 14:40:00,352.54,352.61,352.25,352.41,3478.0,352.54,352.61,352.25,352.41,3478.0
2019-04-01 14:45:00,352.42,352.48,352.31,352.31,4640.0,352.42,352.48,352.31,352.31,4640.0
2019-04-01 14:50:00,352.35,352.7,351.98,352.09,6666.0,352.35,352.7,351.98,352.09,6666.0
2019-04-01 14:55:00,352.36,352.45,352.22,352.22,1100.0,352.36,352.45,352.22,352.22,1100.0
2019-04-01 15:00:00,352.09,352.29,352.08,352.16,2061.0,352.09,352.29,352.08,352.16,2061.0
2019-04-01 15:05:00,352.06,352.12,351.92,351.92,1600.0,352.06,352.12,351.92,351.92,1600.0
2019-04-01 15:10:00,352.04,352.14,352.04,352.05,1084.0,352.04,352.14,352.04,352.05,1084.0
2019-04-01 15:15:00,352.01,352.18,352.0,352.17,1650.0,352.01,352.18,352.0,352.17,1650.0
2019-04-01 15:20:00,352.16,352.27,352.16,352.26,500.0,352.16,352.27,352.16,352.26,500.0
2019-04-01 15:25:00,352.3,352.34,352.26,352.27,2476.0,352.3,352.34,352.26,352.27,2476.0
2019-04-01 15:30:00,352.26,352.26,351.86,351.86,3700.0,352.26,352.26,351.86,351.86,3700.0
2019-04-01 15:35:00,351.78,351.99,351.78,351.99,2600.0,351.78,351.99,351.78,351.99,2600.0
2019-04-01 15:40:00,351.93,351.97,351.63,351.93,3000.0,351.93,351.97,351.63,351.93,3000.0
2019-04-01 15:45:00,352.01,352.11,351.84,352.04,5901.0,352.01,352.11,351.84,352.04,5901.0
2019-04-01 15:50:00,351.94,352.56,351.94,352.47,8303.0,351.94,352.56,351.94,352.47,8303.0
2019-04-01 15:55:00,352.58,352.91,352.3,352.41,19301.0,352.58,352.91,352.3,352.41,19301.0
2019-04-02 09:30:00,353.37,354.09,350.01,350.53,18204.0,353.37,354.09,350.01,350.53,18204.0
2019-04-02 09:35:00,350.44,350.58,349.37,349.7,10274.0,350.44,350.58,349.37,349.7,10274.0
2019-04-02 09:40:00,349.83,350.5,349.11,349.5,3576.0,349.83,350.5,349.11,349.5,3576.0
2019-04-02 09:45:00,349.25,349.83,348.82,349.25,6707.0,349.25,349.83,348.82,349.25,6707.0
2019-04-02 09:50:00,349.59,349.59,348.94,349.2,2840.0,349.59,349.59,348.94,349.2,2840.0
2019-04-02 09:55:00,349.0,350.42,349.0,350.42,4300.0,349.0,350.42,349.0,350.42,4300.0
2019-04-02 10:00:00,350.4,350.4,349.53,349.56,2491.0,350.4,350.4,349.53,349.56,2491.0
2019-04-02 10:05:00,349.8,350.47,349.79,350.43,2520.0,349.8,350.47,349.79,350.43,2520.0
2019-04-02 10:10:00,350.4,350.4,348.81,348.87,7100.0,350.4,350.4,348.81,348.87,7100.0
2019-04-02 10:15:00,349.2,349.21,348.25,348.49,10510.0,349.2,349.21,348.25,348.49,10510.0
2019-04-02 10:20:00,348.53,348.76,347.76,348.04,2436.0,348.53,348.76,347.76,348.04,2436.0
2019-04-02 10:25:00,348.19,348.66,347.88,347.91,5630.0,348.19,348.66,347.88,347.91,5630.0
2019-04-02 10:30:00,347.81,347.9,347.26,347.55,6066.0,347.81,347.9,347.26,347.55,6066.0
2019-04-02 10:35:00,347.54,347.54,347.13,347.16,4073.0,347.54,347.54,347.13,347.16,4073.0
2019-04-02 10:40:00,347.06,347.11,346.59,346.88,22455.0,347.06,347.11,346.59,346.88,22455.0
2019-04-02 10:45:00,346.79,347.42,346.66,346.93,12561.0,346.79,347.42,346.66,346.93,12561.0
2019-04-02 10:50:00,347.0,348.87,347.0,348.87,11181.0,347.0,348.87,347.0,348.87,11181.0
2019-04-02 10:55:00,348.72,349.04,348.63,348.63,3999.0,348.72,349.04,348.63,348.63,3999.0
2019-04-02 11:00:00,348.82,348.82,347.74,347.74,6059.0,348.82,348.82,347.74,347.74,6059.0
2019-04-02 11:05:00,347.91,347.96,347.74,347.74,1800.0,347.91,347.96,347.74,347.74,1800.0
2019-04-02 11:10:00,347.46,347.46,346.8,346.82,9858.0,347.46,347.46,346.8,346.82,9858.0
2019-04-02 11:15:00,346.81,347.67,346.7,347.64,4795.0,346.81,347.67,346.7,347.64,4795.0
2019-04-02 11:20:00,347.69,348.0,347.69,348.0,1200.0,347.69,348.0,347.69,348.0,1200.0
2019-04-02 11:25:00,348.0,348.07,347.81,348.0,2415.0,348.0,348.07,347.81,348.0,2415.0
2019-04-02 11:30:00,348.29,348.3,347.61,347.72,1300.0,348.29,348.3,347.61,347.72,1300.0
2019-04-02 11:35:00,347.58,347.73,346.92,346.92,1200.0,347.58,347.73,346.92,346.92,1200.0
2019-04-02 11:40:00,347.01,347.21,347.01,347.12,3005.0,347.01,347.21,347.01,347.12,3005.0
2019-04-02 11:45:00,347.12,347.58,347.11,347.32,2848.0,347.12,347.58,347.11,347.32,2848.0
2019-04-02 11:50:00,347.5,347.66,347.34,347.63,2110.0,347.5,347.66,347.34,347.63,2110.0
2019-04-02 11:55:00,347.59,347.97,347.46,347.97,2388.0,347.59,347.97,347.46,347.97,2388.0
2019-04-02 12:00:00,347.95,347.95,347.64,347.74,800.0,347.95,347.95,347.64,347.74,800.0
2019-04-02 12:05:00,347.75,347.96,347.56,347.76,1500.0,347.75,347.96,347.56,347.76,1500.0
2019-04-02 12:10:00,347.66,347.71,347.59,347.59,700.0,347.66,347.71,347.59,347.59,700.0
2019-04-02 12:15:00,347.67,347.71,347.67,347.71,349.0,347.67,347.71,347.67,347.71,349.0
2019-04-02 12:20:00,347.66,347.66,347.19,347.19,1950.0,347.66,347.66,347.19,347.19,1950.0
2019-04-02 12:25:00,347.2,347.64,347.08,347.54,2720.0,347.2,347.64,347.08,347.54,2720.0
2019-04-02 12:30:00,347.44,347.64,347.44,347.56,1000.0,347.44,347.64,347.44,347.56,1000.0
2019-04-02 12:35:00,347.62,347.63,347.31,347.31,1500.0,347.62,347.63,347.31,347.31,1500.0
2019-04-02 12:40:00,347.42,347.46,347.41,347.46,300.0,347.42,347.46,347.41,347.46,300.0
2019-04-02 12:45:00,347.52,347.58,347.42,347.58,1526.0,347.52,347.58,347.42,347.58,1526.0
2019-04-02 12:50:00,347.52,348.31,347.51,348.31,4577.0,347.52,348.31,347.51,348.31,4577.0
2019-04-02 12:55:00,348.48,348.5,348.48,348.49,486.0,348.48,348.5,348.48,348.49,486.0
2019-04-02 13:00:00,348.39,348.42,348.26,348.35,901.0,348.39,348.42,348.26,348.35,901.0
2019-04-02 13:05:00,348.24,348.28,348.1,348.1,2867.0,348.24,348.28,348.1,348.1,2867.0
2019-04-02 13:10:00,347.99,348.04,347.8,348.03,3768.0,347.99,348.04,347.8,348.03,3768.0
2019-04-02 13:15:00,348.13,348.13,347.98,348.1,1200.0,348.13,348.13,347.98,348.1,1200.0
2019-04-02 13:20:00,348.07,348.14,347.91,347.94,2100.0,348.07,348.14,347.91,347.94,2100.0
2019-04-02 13:25:00,348.02,348.02,347.79,347.89,927.0,348.02,348.02,347.79,347.89,927.0
2019-04-02 13:30:00,347.81,347.93,347.8,347.92,1105.0,347.81,347.93,347.8,347.92,1105.0
2019-04-02 13:35:00,347.83,348.01,347.8,348.01,500.0,347.83,348.01,347.8,348.01,500.0
2019-04-02 13:40:00,347.98,347.98,347.83,347.86,1326.0,347.98,347.98,347.83,347.86,1326.0
2019-04-02 13:45:00,347.78,347.78,347.78,347.78,200.0,347.78,347.78,347.78,347.78,200.0
2019-04-02 13:50:00,347.77,347.86,347.67,347.77,2740.0,347.77,347.86,347.67,347.77,2740.0
2019-04-02 13:55:00,347.8,347.81,347.76,347.77,541.0,347.8,347.81,347.76,347.77,541.0
2019-04-02 14:00:00,347.65,347.65,347.42,347.52,1111.0,347.65,347.65,347.42,347.52,1111.0
2019-04-02 14:05:00,347.27,347.27,347.27,347.27,100.0,347.27,347.27,347.27,347.27,100.0
2019-04-02 14:10:00,347.44,347.56,347.44,347.46,455.0,347.44,347.56,347.44,347.46,455.0
2019-04-02 14:15:00,347.29,347.4,347.19,347.4,800.0,347.29,347.4,347.19,347.4,800.0
2019-04-02 14:20:00,347.35,347.75,347.34,347.75,3700.0,347.35,347.75,347.34,347.75,3700.0
2019-04-02 14:25:00,347.66,347.72,347.55,347.66,900.0,347.66,347.72,347.55,347.66,900.0
2019-04-02 14:30:00,347.68,347.68,347.46,347.46,1108.0,347.68,347.68,347.46,347.46,1108.0
2019-04-02 14:35:00,347.52,347.56,347.29,347.29,1900.0,347.52,347.56,347.29,347.29,1900.0
2019-04-02 14:40:00,347.27,347.55,347.27,347.48,2481.0,347.27,347.55,347.27,347.48,2481.0
2019-04-02 14:45:00,347.64,347.72,347.49,347.54,2413.0,347.64,347.72,347.49,347.54,2413.0
2019-04-02 14:50:00,347.48,347.54,347.39,347.4,900.0,347.48,347.54,347.39,347.4,900.0
2019-04-02 14:55:00,347.46,347.57,347.4,347.5,1700.0,347.46,347.57,347.4,347.5,1700.0
2019-04-02 15:00:00,347.51,347.51,347.16,347.28,1703.0,347.51,347.51,347.16,347.28,1703.0
2019-04-02 15:05:00,347.18,347.65,347.18,347.6,2126.0,347.18,347.65,347.18,347.6,2126.0
2019-04-02 15:10:00,347.56,347.57,347.45,347.55,1000.0,347.56,347.57,347.45,347.55,1000.0
2019-04-02 15:15:00,347.49,347.68,347.14,347.22,3734.0,347.49,347.68,347.14,347.22,3734.0
2019-04-02 15:20:00,347.25,347.43,347.22,347.31,2335.0,347.25,347.43,347.22,347.31,2335.0
2019-04-02 15:25:00,347.31,347.78,347.23,347.78,2703.0,347.31,347.78,347.23,347.78,2703.0
2019-04-02 15:30:00,347.88,347.88,347.45,347.56,7915.0,347.88,347.88,347.45,347.56,7915.0
2019-04-02 15:35:00,347.57,347.99,347.57,347.92,2800.0,347.57,347.99,347.57,347.92,2800.0
2019-04-02 15:40:00,347.86,348.01,347.8,347.88,7098.0,347.86,348.01,347.8,347.88,7098.0
2019-04-02 15:45:00,347.95,348.3,347.77,347.77,8082.0,347.95,348.3,347.77,347.77,8082.0
2019-04-02 15:50:00,347.94,347.97,347.29,347.36,6099.0,347.94,347.97,347.29,347.36,6099.0
2019-04-02 15:55:00,347.29,347.66,347.12,347.39,30571.0,347.29,347.66,347.12,347.39,30571.0
2019-04-03 09:30:00,349.47,350.6,348.01,350.51,17812.0,349.47,350.6,348.01,350.51,17812.0
2019-04-03 09:35:00,349.96,350.27,348.94,349.2,8168.0,349.96,350.27,348.94,349.2,8168.0
2019-04-03 09:40:00,349.35,349.69,349.0,349.51,5582.0,349.35,349.69,349.0,349.51,5582.0
2019-04-03 09:45:00,349.62,350.01,349.21,349.27,5000.0,349.62,350.01,349.21,349.27,5000.0
2019-04-03 09:50:00,349.27,349.27,348.9,349.06,2600.0,349.27,349.27,348.9,349.06,2600.0
2019-04-03 09:55:00,349.3,349.41,348.81,349.14,4100.0,349.3,349.41,348.81,349.14,4100.0
2019-04-03 10:00:00,348.58,348.62,347.97,348.14,5886.0,348.58,348.62,347.97,348.14,5886.0
2019-04-03 10:05:00,348.09,348.35,347.63,348.35,4220.0,348.09,348.35,347.63,348.35,4220.0
2019-04-03 10:10:00,348.35,348.75,348.27,348.71,2800.0,348.35,348.75,348.27,348.71,2800.0
2019-04-03 10:15:00,348.82,349.44,348.73,349.44,2638.0,348.82,349.44,348.73,349.44,2638.0
2019-04-03 10:20:00,349.5,350.21,349.5,350.03,1840.0,349.5,350.21,349.5,350.03,1840.0
2019-04-03 10:25:00,350.06,350.4,349.97,350.22,2590.0,350.06,350.4,349.97,350.22,2590.0
2019-04-03 10:30:00,350.36,351.0,350.34,350.79,6300.0,350.36,351.0,350.34,350.79,6300.0
2019-04-03 10:35:00,350.55,350.68,350.05,350.68,3296.0,350.55,350.68,350.05,350.68,3296.0
2019-04-03 10:40:00,350.5,350.63,349.89,349.89,2901.0,350.5,350.63,349.89,349.89,2901.0
2019-04-03 10:45:00,349.81,349.93,349.56,349.63,4061.0,349.81,349.93,349.56,349.63,4061.0
2019-04-03 10:50:00,349.67,350.26,349.65,350.08,2992.0,349.67,350.26,349.65,350.08,2992.0
2019-04-03 10:55:00,350.33,351.17,350.33,351.07,3150.0,350.33,351.17,350.33,351.07,3150.0
2019-04-03 11:00:00,351.47,352.21,351.47,351.88,4556.0,351.47,352.21,351.47,351.88,4556.0
2019-04-03 11:05:00,351.56,352.16,351.56,352.15,2284.0,351.56,352.16,351.56,352.15,2284.0
2019-04-03 11:10:00,351.97,352.15,351.17,351.24,3512.0,351.97,352.15,351.17,351.24,3512.0
2019-04-03 11:15:00,351.1,351.49,351.07,351.11,1656.0,351.1,351.49,351.07,351.11,1656.0
2019-04-03 11:20:00,351.31,351.31,350.95,351.06,2522.0,351.31,351.31,350.95,351.06,2522.0
2019-04-03 11:25:00,351.22,351.83,350.97,351.36,2600.0,351.22,351.83,350.97,351.36,2600.0
2019-04-03 11:30:00,351.51,351.65,351.35,351.57,1618.0,351.51,351.65,351.35,351.57,1618.0
2019-04-03 11:35:00,351.59,351.9,351.41,351.83,1500.0,351.59,351.9,351.41,351.83,1500.0
2019-04-03 11:40:00,351.9,352.02,351.65,351.68,1156.0,351.9,352.02,351.65,351.68,1156.0
2019-04-03 11:45:00,351.63,352.22,351.63,351.97,3110.0,351.63,352.22,351.63,351.97,3110.0
2019-04-03 11:50:00,352.22,352.89,352.22,352.77,7625.0,352.22,352.89,352.22,352.77,7625.0
2019-04-03 11:55:00,353.0,353.01,352.44,352.6,4677.0,353.0,353.01,352.44,352.6,4677.0
2019-04-03 12:00:00,352.61,353.19,352.47,353.19,1458.0,352.61,353.19,352.47,353.19,1458.0
2019-04-03 12:05:00,353.19,353.3,353.05,353.22,3033.0,353.19,353.3,353.05,353.22,3033.0
2019-04-03 12:10:00,353.12,353.59,353.12,353.47,1952.0,353.12,353.59,353.12,353.47,1952.0
2019-04-03 12:15:00,353.6,353.6,353.22,353.26,1500.0,353.6,353.6,353.22,353.26,1500.0
2019-04-03 12:20:00,353.26,353.73,353.13,353.73,5395.0,353.26,353.73,353.13,353.73,5395.0
2019-04-03 12:25:00,353.55,353.92,353.54,353.64,3193.0,353.55,353.92,353.54,353.64,3193.0
2019-04-03 12:30:00,353.59,353.8,353.37,353.8,5229.0,353.59,353.8,353.37,353.8,5229.0
2019-04-03 12:35:00,353.8,353.96,353.62,353.94,4571.0,353.8,353.96,353.62,353.94,4571.0
2019-04-03 12:40:00,353.93,354.07,353.91,354.01,1683.0,353.93,354.07,353.91,354.01,1683.0
2019-04-03 12:45:00,353.88,354.06,353.74,353.97,3436.0,353.88,354.06,353.74,353.97,3436.0
2019-04-03 12:50:00,353.94,353.94,353.49,353.56,1700.0,353.94,353.94,353.49,353.56,1700.0
2019-04-03 12:55:00,353.68,354.23,353.68,354.23,6085.0,353.68,354.23,353.68,354.23,6085.0
2019-04-03 13:00:00,354.23,354.44,353.9,354.2,7132.0,354.23,354.44,353.9,354.2,7132.0
2019-04-03 13:05:00,354.2,354.21,353.82,353.84,1962.0,354.2,354.21,353.82,353.84,1962.0
2019-04-03 13:10:00,353.89,353.89,353.5,353.65,3787.0,353.89,353.89,353.5,353.65,3787.0
2019-04-03 13:15:00,353.36,353.5,352.96,353.28,3588.0,353.36,353.5,352.96,353.28,3588.0
2019-04-03 13:20:00,353.11,353.45,353.05,353.05,2082.0,353.11,353.45,353.05,353.05,2082.0
2019-04-03 13:25:00,353.13,353.2,353.0,353.0,2349.0,353.13,353.2,353.0,353.0,2349.0
2019-04-03 13:30:00,352.85,352.85,352.57,352.63,1200.0,352.85,352.85,352.57,352.63,1200.0
2019-04-03 13:35:00,352.56,352.56,352.27,352.27,1019.0,352.56,352.56,352.27,352.27,1019.0
2019-04-03 13:40:00,352.26,352.41,351.84,352.41,5300.0,352.26,352.41,351.84,352.41,5300.0
2019-04-03 13:45:00,352.45,352.45,351.47,351.47,3110.0,352.45,352.45,351.47,351.47,3110.0
2019-04-03 13:50:00,351.45,351.55,351.15,351.3,4000.0,351.45,351.55,351.15,351.3,4000.0
2019-04-03 13:55:00,351.15,351.22,350.95,351.14,2977.0,351.15,351.22,350.95,351.14,2977.0
2019-04-03 14:00:00,351.06,351.07,350.01,350.27,6197.0,351.06,351.07,350.01,350.27,6197.0
2019-04-03 14:05:00,350.77,351.01,350.77,350.86,2311.0,350.77,351.01,350.77,350.86,2311.0
2019-04-03 14:10:00,350.84,351.16,350.68,350.68,2340.0,350.84,351.16,350.68,350.68,2340.0
2019-04-03 14:15:00,350.48,350.54,350.27,350.44,1728.0,350.48,350.54,350.27,350.44,1728.0
2019-04-03 14:20:00,350.38,350.56,350.37,350.41,3185.0,350.38,350.56,350.37,350.41,3185.0
2019-04-03 14:25:00,350.51,350.56,350.39,350.49,3474.0,350.51,350.56,350.39,350.49,3474.0
2019-04-03 14:30:00,350.49,350.58,350.38,350.47,3209.0,350.49,350.58,350.38,350.47,3209.0
2019-04-03 14:35:00,350.48,350.48,350.1,350.25,1676.0,350.48,350.48,350.1,350.25,1676.0
2019-04-03 14:40:00,350.18,350.36,350.17,350.17,1400.0,350.18,350.36,350.17,350.17,1400.0
2019-04-03 14:45:00,350.19,350.46,350.07,350.29,1700.0,350.19,350.46,350.07,350.29,1700.0
2019-04-03 14:50:00,350.22,350.27,350.0,350.23,2653.0,350.22,350.27,350.0,350.23,2653.0
2019-04-03 14:55:00,350.27,350.27,350.03,350.15,916.0,350.27,350.27,350.03,350.15,916.0
2019-04-03 15:00:00,350.01,350.26,349.91,350.06,2756.0,350.01,350.26,349.91,350.06,2756.0
2019-04-03 15:05:00,350.13,350.19,350.07,350.07,625.0,350.13,350.19,350.07,350.07,625.0
2019-04-03 15:10:00,349.88,349.98,349.7,349.98,2927.0,349.88,349.98,349.7,349.98,2927.0
2019-04-03 15:15:00,349.87,349.97,349.68,349.68,1993.0,349.87,349.97,349.68,349.68,1993.0
2019-04-03 15:20:00,349.87,349.87,349.6,349.81,1645.0,349.87,349.87,349.6,349.81,1645.0
2019-04-03 15:25:00,350.08,350.59,350.08,350.45,2954.0,350.08,350.59,350.08,350.45,2954.0
2019-04-03 15:30:00,350.48,350.91,350.3,350.85,7168.0,350.48,350.91,350.3,350.85,7168.0
2019-04-03 15:35:00,350.94,351.15,350.8,350.8,1622.0,350.94,351.15,350.8,350.8,1622.0
2019-04-03 15:40:00,350.8,350.92,350.73,350.89,4108.0,350.8,350.92,350.73,350.89,4108.0
2019-04-03 15:45:00,350.95,350.95,350.41,350.59,7275.0,350.95,350.95,350.41,350.59,7275.0
2019-04-03 15:50:00,350.51,350.88,350.49,350.78,12177.0,350.51,350.88,350.49,350.78,12177.0
2019-04-03 15:55:00,350.82,351.17,350.41,350.43,21695.0,350.82,351.17,350.41,350.43,21695.0
2019-04-04 09:30:00,350.53,352.51,350.53,351.8,4910.0,350.53,352.51,350.53,351.8,4910.0
2019-04-04 09:35:00,352.08,352.2,350.23,350.23,3311.0,352.08,352.2,350.23,350.23,3311.0
2019-04-04 09:40:00,350.6,350.68,349.99,350.0,2800.0,350.6,350.68,349.99,350.0,2800.0
2019-04-04 09:45:00,350.3,351.52,350.1,351.11,3889.0,350.3,351.52,350.1,351.11,3889.0
2019-04-04 09:50:00,351.29,351.29,350.85,350.85,984.0,351.29,351.29,350.85,350.85,984.0
2019-04-04 09:55:00,350.82,351.18,350.69,350.79,2000.0,350.82,351.18,350.69,350.79,2000.0
2019-04-04 10:00:00,350.53,351.03,350.39,350.39,2793.0,350.53,351.03,350.39,350.39,2793.0
2019-04-04 10:05:00,350.25,350.46,350.25,350.46,600.0,350.25,350.46,350.25,350.46,600.0
2019-04-04 10:10:00,350.45,350.5,350.26,350.26,2250.0,350.45,350.5,350.26,350.26,2250.0
2019-04-04 10:15:00,350.02,350.78,350.02,350.48,2000.0,350.02,350.78,350.02,350.48,2000.0
2019-04-04 10:20:00,350.6,350.61,350.3,350.3,400.0,350.6,350.61,350.3,350.3,400.0
2019-04-04 10:25:00,350.5,350.55,350.08,350.08,3761.0,350.5,350.55,350.08,350.08,3761.0
2019-04-04 10:30:00,350.24,350.24,349.1,349.51,6766.0,350.24,350.24,349.1,349.51,6766.0
2019-04-04 10:35:00,349.57,349.75,349.33,349.68,3100.0,349.57,349.75,349.33,349.68,3100.0
2019-04-04 10:40:00,349.45,349.7,349.45,349.61,1700.0,349.45,349.7,349.45,349.61,1700.0
2019-04-04 10:45:00,349.58,349.75,349.22,349.22,3107.0,349.58,349.75,349.22,349.22,3107.0
2019-04-04 10:50:00,349.25,349.6,349.25,349.5,1500.0,349.25,349.6,349.25,349.5,1500.0
2019-04-04 10:55:00,349.65,349.66,349.15,349.24,3043.0,349.65,349.66,349.15,349.24,3043.0
2019-04-04 11:00:00,349.43,349.59,349.3,349.46,3888.0,349.43,349.59,349.3,349.46,3888.0
2019-04-04 11:05:00,349.55,349.71,349.55,349.71,807.0,349.55,349.71,349.55,349.71,807.0
2019-04-04 11:10:00,349.84,349.84,349.58,349.58,400.0,349.84,349.84,349.58,349.58,400.0
2019-04-04 11:15:00,349.43,349.43,349.05,349.15,1021.0,349.43,349.43,349.05,349.15,1021.0
2019-04-04 11:20:00,349.09,349.09,348.22,348.41,4225.0,349.09,349.09,348.22,348.41,4225.0
2019-04-04 11:25:00,348.47,348.9,348.44,348.75,2066.0,348.47,348.9,348.44,348.75,2066.0
2019-04-04 11:30:00,348.61,348.61,347.84,347.87,3300.0,348.61,348.61,347.84,347.87,3300.0
2019-04-04 11:35:00,347.78,348.81,347.75,348.81,2500.0,347.78,348.81,347.75,348.81,2500.0
2019-04-04 11:40:00,348.79,349.09,348.78,349.09,1100.0,348.79,349.09,348.78,349.09,1100.0
2019-04-04 11:45:00,349.26,349.36,349.09,349.09,1100.0,349.26,349.36,349.09,349.09,1100.0
2019-04-04 11:50:00,349.13,349.13,348.94,348.94,500.0,349.13,349.13,348.94,348.94,500.0
2019-04-04 11:55:00,348.92,349.02,348.74,349.01,1800.0,348.92,349.02,348.74,349.01,1800.0
2019-04-04 12:00:00,349.06,349.32,348.8,349.32,500.0,349.06,349.32,348.8,349.32,500.0
2019-04-04 12:05:00,349.5,349.5,349.5,349.5,100.0,349.5,349.5,349.5,349.5,100.0
2019-04-04 12:10:00,349.5,349.7,349.36,349.36,700.0,349.5,349.7,349.36,349.36,700.0
2019-04-04 12:15:00,349.37,349.37,348.6,348.6,1300.0,349.37,349.37,348.6,348.6,1300.0
2019-04-04 12:20:00,348.9,348.91,348.68,348.69,1300.0,348.9,348.91,348.68,348.69,1300.0
2019-04-04 12:25:00,348.82,348.9,348.65,348.65,550.0,348.82,348.9,348.65,348.65,550.0
2019-04-04 12:30:00,348.52,348.54,348.28,348.49,2229.0,348.52,348.54,348.28,348.49,2229.0
2019-04-04 12:35:00,348.56,348.82,348.56,348.62,600.0,348.56,348.82,348.56,348.62,600.0
2019-04-04 12:40:00,348.57,348.81,348.42,348.81,3539.0,348.57,348.81,348.42,348.81,3539.0
2019-04-04 12:45:00,348.65,348.83,348.49,348.82,1800.0,348.65,348.83,348.49,348.82,1800.0
2019-04-04 12:50:00,348.87,348.99,348.87,348.99,1140.0,348.87,348.99,348.87,348.99,1140.0
2019-04-04 12:55:00,349.05,349.2,349.02,349.03,1100.0,349.05,349.2,349.02,349.03,1100.0
2019-04-04 13:00:00,349.04,349.28,348.97,349.12,3698.0,349.04,349.28,348.97,349.12,3698.0
2019-04-04 13:05:00,349.2,349.31,349.14,349.3,1292.0,349.2,349.31,349.14,349.3,1292.0
2019-04-04 13:10:00,349.41,349.45,349.09,349.45,2200.0,349.41,349.45,349.09,349.45,2200.0
2019-04-04 13:15:00,349.38,349.47,349.07,349.47,1300.0,349.38,349.47,349.07,349.47,1300.0
2019-04-04 13:20:00,349.33,349.65,349.33,349.53,900.0,349.33,349.65,349.33,349.53,900.0
2019-04-04 13:25:00,349.63,349.63,349.22,349.22,1000.0,349.63,349.63,349.22,349.22,1000.0
2019-04-04 13:30:00,349.21,349.21,348.86,349.07,2419.0,349.21,349.21,348.86,349.07,2419.0
2019-04-04 13:35:00,349.01,349.13,348.65,348.68,3070.0,349.01,349.13,348.65,348.68,3070.0
2019-04-04 13:40:00,348.68,348.68,348.39,348.44,3656.0,348.68,348.68,348.39,348.44,3656.0
2019-04-04 13:45:00,348.44,348.55,348.24,348.5,2000.0,348.44,348.55,348.24,348.5,2000.0
2019-04-04 13:50:00,348.59,348.83,348.47,348.73,1700.0,348.59,348.83,348.47,348.73,1700.0
2019-04-04 13:55:00,348.88,348.89,348.57,348.57,2400.0,348.88,348.89,348.57,348.57,2400.0
2019-04-04 14:00:00,348.6,348.77,348.23,348.23,6764.0,348.6,348.77,348.23,348.23,6764.0
2019-04-04 14:05:00,348.32,348.37,348.26,348.37,2100.0,348.32,348.37,348.26,348.37,2100.0
2019-04-04 14:10:00,348.44,348.64,348.37,348.48,2900.0,348.44,348.64,348.37,348.48,2900.0
2019-04-04 14:15:00,348.49,348.76,348.49,348.7,2800.0,348.49,348.76,348.49,348.7,2800.0
2019-04-04 14:20:00,348.7,349.09,348.62,348.86,3115.0,348.7,349.09,348.62,348.86,3115.0
2019-04-04 14:25:00,348.9,348.9,348.72,348.74,800.0,348.9,348.9,348.72,348.74,800.0
2019-04-04 14:30:00,348.74,349.24,348.73,349.13,2822.0,348.74,349.24,348.73,349.13,2822.0
2019-04-04 14:35:00,349.18,349.18,348.83,348.86,1200.0,349.18,349.18,348.83,348.86,1200.0
2019-04-04 14:40:00,348.89,349.0,348.87,348.92,2200.0,348.89,349.0,348.87,348.92,2200.0
2019-04-04 14:45:00,348.93,349.55,348.9,349.47,2900.0,348.93,349.55,348.9,349.47,2900.0
2019-04-04 14:50:00,349.42,350.1,349.29,350.1,2074.0,349.42,350.1,349.29,350.1,2074.0
2019-04-04 14:55:00,350.15,350.52,349.98,350.52,1600.0,350.15,350.52,349.98,350.52,1600.0
2019-04-04 15:00:00,350.31,350.36,349.84,349.94,2511.0,350.31,350.36,349.84,349.94,2511.0
2019-04-04 15:05:00,349.94,350.11,349.82,349.82,945.0,349.94,350.11,349.82,349.82,945.0
2019-04-04 15:10:00,350.03,350.19,349.96,350.17,1870.0,350.03,350.19,349.96,350.17,1870.0
2019-04-04 15:15:00,350.01,350.05,349.68,349.99,1900.0,350.01,350.05,349.68,349.99,1900.0
2019-04-04 15:20:00,350.01,350.06,349.6,349.6,6444.0,350.01,350.06,349.6,349.6,6444.0
2019-04-04 15:25:00,349.63,349.91,349.28,349.74,3637.0,349.63,349.91,349.28,349.74,3637.0
2019-04-04 15:30:00,349.71,349.87,349.45,349.67,4000.0,349.71,349.87,349.45,349.67,4000.0
2019-04-04 15:35:00,349.67,349.67,349.53,349.57,2806.0,349.67,349.67,349.53,349.57,2806.0
2019-04-04 15:40:00,349.53,349.62,349.46,349.53,3324.0,349.53,349.62,349.46,349.53,3324.0
2019-04-04 15:45:00,349.54,349.66,349.37,349.53,7600.0,349.54,349.66,349.37,349.53,7600.0
2019-04-04 15:50:00,349.65,349.97,349.58,349.93,7300.0,349.65,349.97,349.58,349.93,7300.0
2019-04-04 15:55:00,350.02,350.51,349.87,349.87,22997.0,350.02,350.51,349.87,349.87,22997.0
2019-04-05 09:30:00,351.73,351.8,350.0,351.69,3552.0,351.73,351.8,350.0,351.69,3552.0
2019-04-05 09:35:00,350.81,350.82,349.71,350.22,3541.0,350.81,350.82,349.71,350.22,3541.0
2019-04-05 09:40:00,350.13,350.4,348.74,349.72,8500.0,350.13,350.4,348.74,349.72,8500.0
2019-04-05 09:45:00,349.72,350.89,349.72,350.89,3807.0,349.72,350.89,349.72,350.89,3807.0
2019-04-05 09:50:00,351.1,351.43,350.47,351.21,3000.0,351.1,351.43,350.47,351.21,3000.0
2019-04-05 09:55:00,351.06,351.89,350.7,350.7,10094.0,351.06,351.89,350.7,350.7,10094.0
2019-04-05 10:00:00,351.09,352.18,351.09,352.18,11197.0,351.09,352.18,351.09,352.18,11197.0
2019-04-05 10:05:00,352.26,352.7,352.06,352.7,5137.0,352.26,352.7,352.06,352.7,5137.0
2019-04-05 10:10:00,352.96,353.26,352.11,352.46,4000.0,352.96,353.26,352.11,352.46,4000.0
2019-04-05 10:15:00,352.09,352.19,351.31,351.32,4615.0,352.09,352.19,351.31,351.32,4615.0
2019-04-05 10:20:00,351.55,351.9,351.32,351.62,4600.0,351.55,351.9,351.32,351.62,4600.0
2019-04-05 10:25:00,351.63,351.81,351.54,351.75,2708.0,351.63,351.81,351.54,351.75,2708.0
2019-04-05 10:30:00,351.87,352.11,351.66,352.03,1623.0,351.87,352.11,351.66,352.03,1623.0
2019-04-05 10:35:00,351.98,352.52,351.92,352.36,9515.0,351.98,352.52,351.92,352.36,9515.0
2019-04-05 10:40:00,352.51,352.69,351.74,351.99,4200.0,352.51,352.69,351.74,351.99,4200.0
2019-04-05 10:45:00,351.89,352.01,350.98,351.08,15294.0,351.89,352.01,350.98,351.08,15294.0
2019-04-05 10:50:00,351.08,351.49,350.8,351.4,2840.0,351.08,351.49,350.8,351.4,2840.0
2019-04-05 10:55:00,351.31,351.48,350.55,350.95,12395.0,351.31,351.48,350.55,350.95,12395.0
2019-04-05 11:00:00,350.95,351.87,350.95,351.8,1342.0,350.95,351.87,350.95,351.8,1342.0
2019-04-05 11:05:00,351.87,352.65,351.87,352.65,1940.0,351.87,352.65,351.87,352.65,1940.0
2019-04-05 11:10:00,352.59,353.19,352.47,353.19,7272.0,352.59,353.19,352.47,353.19,7272.0
2019-04-05 11:15:00,353.37,353.5,353.33,353.37,4239.0,353.37,353.5,353.33,353.37,4239.0
2019-04-05 11:20:00,353.29,353.29,352.27,352.33,5025.0,353.29,353.29,352.27,352.33,5025.0
2019-04-05 11:25:00,352.36,352.77,352.06,352.49,4100.0,352.36,352.77,352.06,352.49,4100.0
2019-04-05 11:30:00,352.56,352.56,351.51,351.66,3575.0,352.56,352.56,351.51,351.66,3575.0
2019-04-05 11:35:00,351.66,351.93,351.62,351.75,8295.0,351.66,351.93,351.62,351.75,8295.0
2019-04-05 11:40:00,351.62,351.62,350.99,351.13,4900.0,351.62,351.62,350.99,351.13,4900.0
2019-04-05 11:45:00,351.14,351.51,351.05,351.51,2000.0,351.14,351.51,351.05,351.51,2000.0
2019-04-05 11:50:00,351.43,351.88,351.42,351.86,2700.0,351.43,351.88,351.42,351.86,2700.0
2019-04-05 11:55:00,351.96,352.14,351.86,351.86,5210.0,351.96,352.14,351.86,351.86,5210.0
2019-04-05 12:00:00,351.94,352.02,351.23,352.02,5257.0,351.94,352.02,351.23,352.02,5257.0
2019-04-05 12:05:00,351.9,352.11,351.9,351.98,900.0,351.9,352.11,351.9,351.98,900.0
2019-04-05 12:10:00,351.98,351.99,351.86,351.99,1500.0,351.98,351.99,351.86,351.99,1500.0
2019-04-05 12:15:00,351.89,351.89,351.38,351.39,4600.0,351.89,351.89,351.38,351.39,4600.0
2019-04-05 12:20:00,351.53,351.88,351.53,351.82,3000.0,351.53,351.88,351.53,351.82,3000.0
2019-04-05 12:25:00,351.87,352.05,351.82,351.93,2300.0,351.87,352.05,351.82,351.93,2300.0
2019-04-05 12:30:00,351.84,352.08,351.82,351.94,1700.0,351.84,352.08,351.82,351.94,1700.0
2019-04-05 12:35:00,351.93,352.18,351.57,352.18,5510.0,351.93,352.18,351.57,352.18,5510.0
2019-04-05 12:40:00,351.94,352.13,351.94,352.13,1700.0,351.94,352.13,351.94,352.13,1700.0
2019-04-05 12:45:00,352.13,352.15,351.63,351.63,2534.0,352.13,352.15,351.63,351.63,2534.0
2019-04-05 12:50:00,351.77,351.9,351.56,351.73,1300.0,351.77,351.9,351.56,351.73,1300.0
2019-04-05 12:55:00,351.68,351.86,351.62,351.86,1800.0,351.68,351.86,351.62,351.86,1800.0
2019-04-05 13:00:00,351.86,352.12,351.78,351.78,1435.0,351.86,352.12,351.78,351.78,1435.0
2019-04-05 13:05:00,351.65,351.69,351.54,351.63,829.0,351.65,351.69,351.54,351.63,829.0
2019-04-05 13:10:00,351.71,351.71,351.4,351.4,1225.0,351.71,351.71,351.4,351.4,1225.0
2019-04-05 13:15:00,351.37,351.61,351.26,351.26,2700.0,351.37,351.61,351.26,351.26,2700.0
2019-04-05 13:20:00,351.33,351.73,351.3,351.55,2600.0,351.33,351.73,351.3,351.55,2600.0
2019-04-05 13:25:00,351.7,351.94,351.67,351.81,1000.0,351.7,351.94,351.67,351.81,1000.0
2019-04-05 13:30:00,351.82,351.98,351.74,351.8,1200.0,351.82,351.98,351.74,351.8,1200.0
2019-04-05 13:35:00,351.93,351.99,351.87,351.88,1050.0,351.93,351.99,351.87,351.88,1050.0
2019-04-05 13:40:00,351.86,352.03,351.86,352.03,1900.0,351.86,352.03,351.86,352.03,1900.0
2019-04-05 13:45:00,351.82,351.91,351.7,351.85,3200.0,351.82,351.91,351.7,351.85,3200.0
2019-04-05 13:50:00,351.94,351.96,351.75,351.9,2018.0,351.94,351.96,351.75,351.9,2018.0
2019-04-05 13:55:00,351.96,352.04,351.87,352.04,1865.0,351.96,352.04,351.87,352.04,1865.0
2019-04-05 14:00:00,351.91,352.01,351.83,351.91,500.0,351.91,352.01,351.83,351.91,500.0
2019-04-05 14:05:00,351.97,352.11,351.97,352.11,1500.0,351.97,352.11,351.97,352.11,1500.0
2019-04-05 14:10:00,352.13,352.13,351.62,351.62,1800.0,352.13,352.13,351.62,351.62,1800.0
2019-04-05 14:15:00,351.63,351.96,351.55,351.9,1600.0,351.63,351.96,351.55,351.9,1600.0
2019-04-05 14:20:00,351.84,351.84,351.65,351.78,900.0,351.84,351.84,351.65,351.78,900.0
2019-04-05 14:25:00,351.62,351.82,351.61,351.82,1023.0,351.62,351.82,351.61,351.82,1023.0
2019-04-05 14:30:00,351.77,351.77,351.42,351.48,2640.0,351.77,351.77,351.42,351.48,2640.0
2019-04-05 14:35:00,351.4,351.69,351.39,351.54,3601.0,351.4,351.69,351.39,351.54,3601.0
2019-04-05 14:40:00,351.53,351.62,351.32,351.39,900.0,351.53,351.62,351.32,351.39,900.0
2019-04-05 14:45:00,351.39,351.67,351.38,351.66,1000.0,351.39,351.67,351.38,351.66,1000.0
2019-04-05 14:50:00,351.51,351.68,351.45,351.68,1200.0,351.51,351.68,351.45,351.68,1200.0
2019-04-05 14:55:00,351.59,351.63,351.28,351.57,6442.0,351.59,351.63,351.28,351.57,6442.0
2019-04-05 15:00:00,351.54,351.81,351.51,351.68,1700.0,351.54,351.81,351.51,351.68,1700.0
2019-04-05 15:05:00,351.69,351.7,351.42,351.42,2420.0,351.69,351.7,351.42,351.42,2420.0
2019-04-05 15:10:00,351.42,351.42,350.97,351.09,3463.0,351.42,351.42,350.97,351.09,3463.0
2019-04-05 15:15:00,351.1,351.56,351.07,351.44,2221.0,351.1,351.56,351.07,351.44,2221.0
2019-04-05 15:20:00,351.55,352.0,351.55,351.92,1606.0,351.55,352.0,351.55,351.92,1606.0
2019-04-05 15:25:00,351.96,352.16,351.83,352.01,4292.0,351.96,352.16,351.83,352.01,4292.0
2019-04-05 15:30:00,351.95,352.87,351.95,352.71,4800.0,351.95,352.87,351.95,352.71,4800.0
2019-04-05 15:35:00,352.68,352.99,352.57,352.99,4682.0,352.68,352.99,352.57,352.99,4682.0
2019-04-05 15:40:00,353.0,353.0,352.63,352.74,6615.0,353.0,353.0,352.63,352.74,6615.0
2019-04-05 15:45:00,352.59,352.79,352.39,352.72,6334.0,352.59,352.79,352.39,352.72,6334.0
2019-04-05 15:50:00,352.7,352.97,352.67,352.85,10864.0,352.7,352.97,352.67,352.85,10864.0
2019-04-05 15:55:00,353.3,354.18,352.91,353.74,49344.0,353.3,354.18,352.91,353.74,49344.0
2019-04-08 09:30:00,353.56,353.63,351.85,353.04,10708.0,353.56,353.63,351.85,353.04,10708.0
2019-04-08 09:35:00,352.74,353.15,352.6,352.88,1901.0,352.74,353.15,352.6,352.88,1901.0
2019-04-08 09:40:00,352.73,352.92,352.0,352.0,5770.0,352.73,352.92,352.0,352.0,5770.0
2019-04-08 09:45:00,352.1,352.38,351.83,352.22,4000.0,352.1,352.38,351.83,352.22,4000.0
2019-04-08 09:50:00,352.03,352.33,351.85,351.85,2200.0,352.03,352.33,351.85,351.85,2200.0
2019-04-08 09:55:00,351.85,353.78,351.85,353.69,6705.0,351.85,353.78,351.85,353.69,6705.0
2019-04-08 10:00:00,353.19,353.57,352.75,353.07,6711.0,353.19,353.57,352.75,353.07,6711.0
2019-04-08 10:05:00,352.86,352.96,352.46,352.47,2200.0,352.86,352.96,352.46,352.47,2200.0
2019-04-08 10:10:00,352.61,352.65,352.61,352.65,600.0,352.61,352.65,352.61,352.65,600.0
2019-04-08 10:15:00,352.97,353.03,352.37,352.5,3400.0,352.97,353.03,352.37,352.5,3400.0
2019-04-08 10:20:00,352.6,352.6,352.26,352.45,1107.0,352.6,352.6,352.26,352.45,1107.0
2019-04-08 10:25:00,352.6,352.6,351.29,351.31,2800.0,352.6,352.6,351.29,351.31,2800.0
2019-04-08 10:30:00,351.73,352.34,351.73,352.34,2030.0,351.73,352.34,351.73,352.34,2030.0
2019-04-08 10:35:00,352.48,353.26,352.42,352.96,7178.0,352.48,353.26,352.42,352.96,7178.0
2019-04-08 10:40:00,353.06,353.74,353.06,353.53,5140.0,353.06,353.74,353.06,353.53,5140.0
2019-04-08 10:45:00,353.49,354.73,353.39,354.48,4000.0,353.49,354.73,353.39,354.48,4000.0
2019-04-08 10:50:00,354.63,354.63,354.4,354.4,2300.0,354.63,354.63,354.4,354.4,2300.0
2019-04-08 10:55:00,354.37,354.37,353.9,353.9,2500.0,354.37,354.37,353.9,353.9,2500.0
2019-04-08 11:00:00,353.75,354.05,353.31,353.88,2445.0,353.75,354.05,353.31,353.88,2445.0
2019-04-08 11:05:00,354.26,354.26,353.83,353.95,1800.0,354.26,354.26,353.83,353.95,1800.0
2019-04-08 11:10:00,354.01,354.01,353.35,353.42,2626.0,354.01,354.01,353.35,353.42,2626.0
2019-04-08 11:15:00,353.47,354.15,353.46,354.06,2818.0,353.47,354.15,353.46,354.06,2818.0
2019-04-08 11:20:00,354.03,354.17,353.93,353.96,700.0,354.03,354.17,353.93,353.96,700.0
2019-04-08 11:25:00,354.05,354.33,353.99,354.32,2300.0,354.05,354.33,353.99,354.32,2300.0
2019-04-08 11:30:00,354.49,355.31,354.49,355.19,4529.0,354.49,355.31,354.49,355.19,4529.0
2019-04-08 11:35:00,355.25,355.5,354.94,355.25,1950.0,355.25,355.5,354.94,355.25,1950.0
2019-04-08 11:40:00,355.12,355.39,354.99,355.34,3530.0,355.12,355.39,354.99,355.34,3530.0
2019-04-08 11:45:00,355.4,355.73,355.14,355.56,2816.0,355.4,355.73,355.14,355.56,2816.0
2019-04-08 11:50:00,355.49,355.49,355.0,355.08,2100.0,355.49,355.49,355.0,355.08,2100.0
2019-04-08 11:55:00,355.01,355.01,354.05,354.18,4215.0,355.01,355.01,354.05,354.18,4215.0
2019-04-08 12:00:00,354.18,354.37,353.35,353.5,6222.0,354.18,354.37,353.35,353.5,6222.0
2019-04-08 12:05:00,353.58,353.65,353.13,353.47,4550.0,353.58,353.65,353.13,353.47,4550.0
2019-04-08 12:10:00,353.46,353.52,353.13,353.35,5006.0,353.46,353.52,353.13,353.35,5006.0
2019-04-08 12:15:00,353.34,353.82,353.21,353.65,2404.0,353.34,353.82,353.21,353.65,2404.0
2019-04-08 12:20:00,353.64,354.09,353.54,354.09,1000.0,353.64,354.09,353.54,354.09,1000.0
2019-04-08 12:25:00,354.08,354.08,353.91,353.93,1300.0,354.08,354.08,353.91,353.93,1300.0
2019-04-08 12:30:00,353.99,354.0,353.82,353.83,1088.0,353.99,354.0,353.82,353.83,1088.0
2019-04-08 12:35:00,353.84,353.99,353.79,353.79,1000.0,353.84,353.99,353.79,353.79,1000.0
2019-04-08 12:40:00,353.79,353.79,353.47,353.48,800.0,353.79,353.79,353.47,353.48,800.0
2019-04-08 12:45:00,353.57,353.91,353.57,353.74,1616.0,353.57,353.91,353.57,353.74,1616.0
2019-04-08 12:50:00,353.81,354.14,353.81,354.13,795.0,353.81,354.14,353.81,354.13,795.0
2019-04-08 12:55:00,354.32,354.38,354.23,354.25,500.0,354.32,354.38,354.23,354.25,500.0
2019-04-08 13:00:00,354.39,354.39,353.79,353.79,1677.0,354.39,354.39,353.79,353.79,1677.0
2019-04-08 13:05:00,353.56,353.7,353.49,353.6,700.0,353.56,353.7,353.49,353.6,700.0
2019-04-08 13:10:00,353.65,353.8,353.65,353.69,743.0,353.65,353.8,353.65,353.69,743.0
2019-04-08 13:15:00,353.54,353.54,353.26,353.42,3900.0,353.54,353.54,353.26,353.42,3900.0
2019-04-08 13:20:00,353.58,353.81,353.47,353.7,7227.0,353.58,353.81,353.47,353.7,7227.0
2019-04-08 13:25:00,353.59,353.61,353.26,353.26,5027.0,353.59,353.61,353.26,353.26,5027.0
2019-04-08 13:30:00,353.19,353.54,353.12,353.54,2420.0,353.19,353.54,353.12,353.54,2420.0
2019-04-08 13:35:00,353.54,353.63,353.42,353.42,2103.0,353.54,353.63,353.42,353.42,2103.0
2019-04-08 13:40:00,353.39,353.39,353.32,353.32,700.0,353.39,353.39,353.32,353.32,700.0
2019-04-08 13:45:00,353.5,353.5,353.26,353.26,624.0,353.5,353.5,353.26,353.26,624.0
2019-04-08 13:50:00,353.24,353.5,353.14,353.18,1300.0,353.24,353.5,353.14,353.18,1300.0
2019-04-08 13:55:00,353.15,353.17,352.88,353.05,4148.0,353.15,353.17,352.88,353.05,4148.0
2019-04-08 14:00:00,353.2,353.43,353.18,353.18,1703.0,353.2,353.43,353.18,353.18,1703.0
2019-04-08 14:05:00,353.18,353.49,353.12,353.49,1700.0,353.18,353.49,353.12,353.49,1700.0
2019-04-08 14:10:00,353.39,353.7,353.39,353.52,1000.0,353.39,353.7,353.39,353.52,1000.0
2019-04-08 14:15:00,353.53,353.63,353.53,353.55,700.0,353.53,353.63,353.53,353.55,700.0
2019-04-08 14:20:00,353.52,353.71,353.47,353.71,1200.0,353.52,353.71,353.47,353.71,1200.0
2019-04-08 14:25:00,353.44,353.52,353.39,353.5,800.0,353.44,353.52,353.39,353.5,800.0
2019-04-08 14:30:00,353.54,353.71,353.52,353.58,754.0,353.54,353.71,353.52,353.58,754.0
2019-04-08 14:35:00,353.6,353.72,353.51,353.67,1200.0,353.6,353.72,353.51,353.67,1200.0
2019-04-08 14:40:00,353.76,354.05,353.76,353.95,1000.0,353.76,354.05,353.76,353.95,1000.0
2019-04-08 14:45:00,353.9,353.9,353.71,353.72,700.0,353.9,353.9,353.71,353.72,700.0
2019-04-08 14:50:00,353.76,354.09,353.76,353.92,1500.0,353.76,354.09,353.76,353.92,1500.0
2019-04-08 14:55:00,353.94,353.94,353.78,353.78,1100.0,353.94,353.94,353.78,353.78,1100.0
2019-04-08 15:00:00,353.83,353.83,353.62,353.81,1300.0,353.83,353.83,353.62,353.81,1300.0
2019-04-08 15:05:00,353.81,354.04,353.7,353.7,1830.0,353.81,354.04,353.7,353.7,1830.0
2019-04-08 15:10:00,353.81,353.93,353.71,353.71,900.0,353.81,353.93,353.71,353.71,900.0
2019-04-08 15:15:00,353.68,353.77,353.51,353.54,1100.0,353.68,353.77,353.51,353.54,1100.0
2019-04-08 15:20:00,353.52,353.69,353.39,353.51,1880.0,353.52,353.69,353.39,353.51,1880.0
2019-04-08 15:25:00,353.61,353.7,353.47,353.47,2600.0,353.61,353.7,353.47,353.47,2600.0
2019-04-08 15:30:00,353.56,353.63,353.23,353.34,4060.0,353.56,353.63,353.23,353.34,4060.0
2019-04-08 15:35:00,353.43,353.8,353.22,353.75,6336.0,353.43,353.8,353.22,353.75,6336.0
2019-04-08 15:40:00,353.78,354.1,353.78,354.09,3830.0,353.78,354.1,353.78,354.09,3830.0
2019-04-08 15:45:00,354.02,354.16,353.85,354.06,6684.0,354.02,354.16,353.85,354.06,6684.0
2019-04-08 15:50:00,354.17,354.36,354.02,354.34,9632.0,354.17,354.36,354.02,354.34,9632.0
2019-04-08 15:55:00,354.37,354.82,354.24,354.51,29986.0,354.37,354.82,354.24,354.51,29986.0
2019-04-09 09:30:00,352.36,353.95,352.36,352.41,4150.0,352.36,353.95,352.36,352.41,4150.0
2019-04-09 09:35:00,352.72,353.18,352.27,353.18,8783.0,352.72,353.18,352.27,353.18,8783.0
2019-04-09 09:40:00,353.31,353.65,353.04,353.06,1791.0,353.31,353.65,353.04,353.06,1791.0
2019-04-09 09:45:00,353.04,353.04,352.0,352.0,4600.0,353.04,353.04,352.0,352.0,4600.0
2019-04-09 09:50:00,352.27,353.87,352.27,353.63,9907.0,352.27,353.87,352.27,353.63,9907.0
2019-04-09 09:55:00,353.99,354.1,353.43,353.71,7600.0,353.99,354.1,353.43,353.71,7600.0
2019-04-09 10:00:00,353.69,354.32,352.9,352.94,10268.0,353.69,354.32,352.9,352.94,10268.0
2019-04-09 10:05:00,353.27,354.54,353.17,354.28,5463.0,353.27,354.54,353.17,354.28,5463.0
2019-04-09 10:10:00,354.17,354.8,353.65,354.67,8861.0,354.17,354.8,353.65,354.67,8861.0
2019-04-09 10:15:00,354.88,355.24,354.56,355.1,3619.0,354.88,355.24,354.56,355.1,3619.0
2019-04-09 10:20:00,355.09,355.29,354.43,354.59,5690.0,355.09,355.29,354.43,354.59,5690.0
2019-04-09 10:25:00,354.71,354.88,354.53,354.68,3111.0,354.71,354.88,354.53,354.68,3111.0
2019-04-09 10:30:00,354.66,355.13,354.66,354.88,4011.0,354.66,355.13,354.66,354.88,4011.0
2019-04-09 10:35:00,354.72,354.95,354.44,354.44,5091.0,354.72,354.95,354.44,354.44,5091.0
2019-04-09 10:40:00,354.33,354.53,354.33,354.44,2461.0,354.33,354.53,354.33,354.44,2461.0
2019-04-09 10:45:00,354.19,354.47,353.96,353.97,27699.0,354.19,354.47,353.96,353.97,27699.0
2019-04-09 10:50:00,353.69,353.69,353.07,353.25,4400.0,353.69,353.69,353.07,353.25,4400.0
2019-04-09 10:55:00,353.25,353.37,353.05,353.37,1437.0,353.25,353.37,353.05,353.37,1437.0
2019-04-09 11:00:00,353.23,353.49,353.19,353.19,1657.0,353.23,353.49,353.19,353.19,1657.0
2019-04-09 11:05:00,353.06,353.06,352.02,352.02,2672.0,353.06,353.06,352.02,352.02,2672.0
2019-04-09 11:10:00,352.01,352.21,352.01,352.19,1100.0,352.01,352.21,352.01,352.19,1100.0
2019-04-09 11:15:00,352.32,352.34,352.05,352.1,2090.0,352.32,352.34,352.05,352.1,2090.0
2019-04-09 11:20:00,352.13,352.33,351.99,352.19,5473.0,352.13,352.33,351.99,352.19,5473.0
2019-04-09 11:25:00,352.19,352.33,351.66,351.77,2867.0,352.19,352.33,351.66,351.77,2867.0
2019-04-09 11:30:00,351.77,352.01,351.36,351.36,1200.0,351.77,352.01,351.36,351.36,1200.0
2019-04-09 11:35:00,351.62,351.72,351.44,351.44,2114.0,351.62,351.72,351.44,351.44,2114.0
2019-04-09 11:40:00,351.44,352.0,351.22,351.69,10052.0,351.44,352.0,351.22,351.69,10052.0
2019-04-09 11:45:00,351.83,351.85,351.36,351.57,2000.0,351.83,351.85,351.36,351.57,2000.0
2019-04-09 11:50:00,351.4,351.4,350.67,350.75,4055.0,351.4,351.4,350.67,350.75,4055.0
2019-04-09 11:55:00,350.75,350.98,350.63,350.74,1500.0,350.75,350.98,350.63,350.74,1500.0
2019-04-09 12:00:00,350.78,351.17,350.77,351.17,1300.0,350.78,351.17,350.77,351.17,1300.0
2019-04-09 12:05:00,351.07,351.2,351.07,351.2,500.0,351.07,351.2,351.07,351.2,500.0
2019-04-09 12:10:00,351.21,352.0,351.17,351.93,3992.0,351.21,352.0,351.17,351.93,3992.0
2019-04-09 12:15:00,351.93,352.03,351.74,351.76,830.0,351.93,352.03,351.74,351.76,830.0
2019-04-09 12:20:00,351.71,351.71,350.86,350.89,2515.0,351.71,351.71,350.86,350.89,2515.0
2019-04-09 12:25:00,350.96,351.02,350.92,350.94,1500.0,350.96,351.02,350.92,350.94,1500.0
2019-04-09 12:30:00,351.02,351.38,350.89,351.25,1800.0,351.02,351.38,350.89,351.25,1800.0
2019-04-09 12:35:00,351.18,351.35,350.91,350.99,2562.0,351.18,351.35,350.91,350.99,2562.0
2019-04-09 12:40:00,351.0,351.28,351.0,351.28,1000.0,351.0,351.28,351.0,351.28,1000.0
2019-04-09 12:45:00,351.32,351.32,350.94,350.94,1882.0,351.32,351.32,350.94,350.94,1882.0
2019-04-09 12:50:00,350.94,350.94,350.73,350.73,300.0,350.94,350.94,350.73,350.73,300.0
2019-04-09 12:55:00,350.79,350.79,350.14,350.37,2160.0,350.79,350.79,350.14,350.37,2160.0
2019-04-09 13:00:00,350.23,350.26,350.03,350.16,2797.0,350.23,350.26,350.03,350.16,2797.0
2019-04-09 13:05:00,350.02,350.12,349.69,349.9,5869.0,350.02,350.12,349.69,349.9,5869.0
2019-04-09 13:10:00,350.03,350.25,350.03,350.08,800.0,350.03,350.25,350.03,350.08,800.0
2019-04-09 13:15:00,350.01,350.16,349.92,350.16,1052.0,350.01,350.16,349.92,350.16,1052.0
2019-04-09 13:20:00,350.07,350.07,349.72,349.81,1699.0,350.07,350.07,349.72,349.81,1699.0
2019-04-09 13:25:00,349.85,349.93,349.62,349.65,1009.0,349.85,349.93,349.62,349.65,1009.0
2019-04-09 13:30:00,349.52,349.69,349.38,349.69,1700.0,349.52,349.69,349.38,349.69,1700.0
2019-04-09 13:35:00,349.84,350.07,349.84,349.97,1152.0,349.84,350.07,349.84,349.97,1152.0
2019-04-09 13:40:00,349.96,350.01,349.3,349.47,3200.0,349.96,350.01,349.3,349.47,3200.0
2019-04-09 13:45:00,349.56,349.56,349.11,349.11,1700.0,349.56,349.56,349.11,349.11,1700.0
2019-04-09 13:50:00,349.11,349.11,348.28,348.43,4939.0,349.11,349.11,348.28,348.43,4939.0
2019-04-09 13:55:00,348.31,348.9,347.54,348.74,7277.0,348.31,348.9,347.54,348.74,7277.0
2019-04-09 14:00:00,348.85,349.07,348.84,348.91,2200.0,348.85,349.07,348.84,348.91,2200.0
2019-04-09 14:05:00,348.99,349.28,348.99,349.28,900.0,348.99,349.28,348.99,349.28,900.0
2019-04-09 14:10:00,349.23,349.3,349.07,349.3,1100.0,349.23,349.3,349.07,349.3,1100.0
2019-04-09 14:15:00,349.29,349.47,349.14,349.36,2100.0,349.29,349.47,349.14,349.36,2100.0
2019-04-09 14:20:00,349.42,349.57,349.31,349.31,2260.0,349.42,349.57,349.31,349.31,2260.0
2019-04-09 14:25:00,349.23,349.23,349.03,349.05,1700.0,349.23,349.23,349.03,349.05,1700.0
2019-04-09 14:30:00,349.21,349.3,349.09,349.09,1243.0,349.21,349.3,349.09,349.09,1243.0
2019-04-09 14:35:00,349.03,349.19,348.86,348.86,1790.0,349.03,349.19,348.86,348.86,1790.0
2019-04-09 14:40:00,348.83,348.88,348.31,348.35,3006.0,348.83,348.88,348.31,348.35,3006.0
2019-04-09 14:45:00,348.23,348.56,348.11,348.56,1400.0,348.23,348.56,348.11,348.56,1400.0
2019-04-09 14:50:00,348.68,348.68,348.38,348.63,1500.0,348.68,348.68,348.38,348.63,1500.0
2019-04-09 14:55:00,348.8,349.21,348.4,348.41,2700.0,348.8,349.21,348.4,348.41,2700.0
2019-04-09 15:00:00,348.32,348.88,348.31,348.61,2400.0,348.32,348.88,348.31,348.61,2400.0
2019-04-09 15:05:00,348.6,348.79,348.55,348.79,2552.0,348.6,348.79,348.55,348.79,2552.0
2019-04-09 15:10:00,348.77,349.2,348.73,349.09,2155.0,348.77,349.2,348.73,349.09,2155.0
2019-04-09 15:15:00,349.17,349.39,349.17,349.25,1900.0,349.17,349.39,349.17,349.25,1900.0
2019-04-09 15:20:00,349.21,349.23,348.79,349.0,4100.0,349.21,349.23,348.79,349.0,4100.0
2019-04-09 15:25:00,348.88,348.89,348.57,348.57,2962.0,348.88,348.89,348.57,348.57,2962.0
2019-04-09 15:30:00,348.5,348.99,348.46,348.8,5800.0,348.5,348.99,348.46,348.8,5800.0
2019-04-09 15:35:00,348.86,348.86,348.5,348.69,15013.0,348.86,348.86,348.5,348.69,15013.0
2019-04-09 15:40:00,348.6,348.63,348.54,348.61,3925.0,348.6,348.63,348.54,348.61,3925.0
2019-04-09 15:45:00,348.66,348.81,348.6,348.77,5924.0,348.66,348.81,348.6,348.77,5924.0
2019-04-09 15:50:00,348.67,348.81,348.06,348.12,14766.0,348.67,348.81,348.06,348.12,14766.0
2019-04-09 15:55:00,348.06,348.41,347.3,348.2,40461.0,348.06,348.41,347.3,348.2,40461.0
2019-04-10 09:30:00,349.76,349.83,348.62,349.66,9971.0,349.76,349.83,348.62,349.66,9971.0
2019-04-10 09:35:00,348.89,349.85,348.47,348.8,6477.0,348.89,349.85,348.47,348.8,6477.0
2019-04-10 09:40:00,348.94,350.51,348.81,349.65,10572.0,348.94,350.51,348.81,349.65,10572.0
2019-04-10 09:45:00,349.7,350.85,349.53,350.12,13519.0,349.7,350.85,349.53,350.12,13519.0
2019-04-10 09:50:00,350.15,350.35,349.08,349.47,8890.0,350.15,350.35,349.08,349.47,8890.0
2019-04-10 09:55:00,349.18,350.0,349.07,349.91,4900.0,349.18,350.0,349.07,349.91,4900.0
2019-04-10 10:00:00,349.87,349.87,347.66,347.67,7253.0,349.87,349.87,347.66,347.67,7253.0
2019-04-10 10:05:00,347.49,347.81,346.91,347.13,4900.0,347.49,347.81,346.91,347.13,4900.0
2019-04-10 10:10:00,346.98,347.38,346.57,346.8,3806.0,346.98,347.38,346.57,346.8,3806.0
2019-04-10 10:15:00,346.86,347.21,346.76,346.76,3575.0,346.86,347.21,346.76,346.76,3575.0
2019-04-10 10:20:00,346.73,347.04,346.69,346.87,1497.0,346.73,347.04,346.69,346.87,1497.0
2019-04-10 10:25:00,347.01,347.17,347.01,347.16,600.0,347.01,347.17,347.01,347.16,600.0
2019-04-10 10:30:00,347.61,348.22,347.48,348.22,2400.0,347.61,348.22,347.48,348.22,2400.0
2019-04-10 10:35:00,348.22,348.42,347.16,347.37,11324.0,348.22,348.42,347.16,347.37,11324.0
2019-04-10 10:40:00,347.12,347.75,346.63,346.86,10714.0,347.12,347.75,346.63,346.86,10714.0
2019-04-10 10:45:00,347.06,347.49,346.84,347.31,3299.0,347.06,347.49,346.84,347.31,3299.0
2019-04-10 10:50:00,347.54,347.61,346.99,347.05,4600.0,347.54,347.61,346.99,347.05,4600.0
2019-04-10 10:55:00,347.18,347.4,347.04,347.2,4675.0,347.18,347.4,347.04,347.2,4675.0
2019-04-10 11:00:00,347.33,347.38,346.3,346.35,5094.0,347.33,347.38,346.3,346.35,5094.0
2019-04-10 11:05:00,346.35,346.64,346.27,346.3,5700.0,346.35,346.64,346.27,346.3,5700.0
2019-04-10 11:10:00,346.25,346.4,345.7,346.0,10912.0,346.25,346.4,345.7,346.0,10912.0
2019-04-10 11:15:00,345.98,345.98,345.38,345.9,3388.0,345.98,345.98,345.38,345.9,3388.0
2019-04-10 11:20:00,346.0,346.48,345.91,346.35,3876.0,346.0,346.48,345.91,346.35,3876.0
2019-04-10 11:25:00,346.2,346.44,346.05,346.1,5290.0,346.2,346.44,346.05,346.1,5290.0
2019-04-10 11:30:00,346.14,346.95,346.13,346.69,2300.0,346.14,346.95,346.13,346.69,2300.0
2019-04-10 11:35:00,346.65,347.21,346.56,346.56,6299.0,346.65,347.21,346.56,346.56,6299.0
2019-04-10 11:40:00,346.48,346.73,346.16,346.62,5334.0,346.48,346.73,346.16,346.62,5334.0
2019-04-10 11:45:00,346.74,346.99,346.63,346.87,2000.0,346.74,346.99,346.63,346.87,2000.0
2019-04-10 11:50:00,347.0,347.21,346.7,347.19,5345.0,347.0,347.21,346.7,347.19,5345.0
2019-04-10 11:55:00,347.1,347.48,346.92,347.39,3999.0,347.1,347.48,346.92,347.39,3999.0
2019-04-10 12:00:00,347.71,347.9,347.54,347.89,1700.0,347.71,347.9,347.54,347.89,1700.0
2019-04-10 12:05:00,347.9,348.07,347.79,347.97,4505.0,347.9,348.07,347.79,347.97,4505.0
2019-04-10 12:10:00,348.01,348.23,347.97,348.23,1600.0,348.01,348.23,347.97,348.23,1600.0
2019-04-10 12:15:00,348.23,348.5,348.23,348.5,2417.0,348.23,348.5,348.23,348.5,2417.0
2019-04-10 12:20:00,348.56,348.65,348.39,348.62,3100.0,348.56,348.65,348.39,348.62,3100.0
2019-04-10 12:25:00,348.69,349.21,348.69,349.17,2118.0,348.69,349.21,348.69,349.17,2118.0
2019-04-10 12:30:00,349.2,349.39,349.04,349.07,3771.0,349.2,349.39,349.04,349.07,3771.0
2019-04-10 12:35:00,349.09,349.31,349.08,349.15,2567.0,349.09,349.31,349.08,349.15,2567.0
2019-04-10 12:40:00,349.25,349.32,348.71,348.72,3200.0,349.25,349.32,348.71,348.72,3200.0
2019-04-10 12:45:00,348.72,349.04,348.62,349.04,3100.0,348.72,349.04,348.62,349.04,3100.0
2019-04-10 12:50:00,349.1,349.75,349.1,349.75,2500.0,349.1,349.75,349.1,349.75,2500.0
2019-04-10 12:55:00,349.71,349.93,349.71,349.86,2737.0,349.71,349.93,349.71,349.86,2737.0
2019-04-10 13:00:00,349.8,349.89,348.85,348.85,4073.0,349.8,349.89,348.85,348.85,4073.0
2019-04-10 13:05:00,348.82,349.02,348.34,348.34,7436.0,348.82,349.02,348.34,348.34,7436.0
2019-04-10 13:10:00,348.26,348.37,348.24,348.24,1300.0,348.26,348.37,348.24,348.24,1300.0
2019-04-10 13:15:00,348.34,349.07,348.3,349.07,2032.0,348.34,349.07,348.3,349.07,2032.0
2019-04-10 13:20:00,349.07,349.16,349.02,349.16,1700.0,349.07,349.16,349.02,349.16,1700.0
2019-04-10 13:25:00,349.15,349.24,349.14,349.14,600.0,349.15,349.24,349.14,349.14,600.0
2019-04-10 13:30:00,349.17,349.27,349.12,349.2,1307.0,349.17,349.27,349.12,349.2,1307.0
2019-04-10 13:35:00,349.19,349.25,349.19,349.24,600.0,349.19,349.25,349.19,349.24,600.0
2019-04-10 13:40:00,349.31,349.33,348.64,348.65,3700.0,349.31,349.33,348.64,348.65,3700.0
2019-04-10 13:45:00,348.67,348.67,348.46,348.46,915.0,348.67,348.67,348.46,348.46,915.0
2019-04-10 13:50:00,348.41,348.53,348.14,348.18,1801.0,348.41,348.53,348.14,348.18,1801.0
2019-04-10 13:55:00,348.19,348.57,348.1,348.5,3200.0,348.19,348.57,348.1,348.5,3200.0
2019-04-10 14:00:00,348.58,349.02,348.41,348.89,3000.0,348.58,349.02,348.41,348.89,3000.0
2019-04-10 14:05:00,348.65,348.84,348.52,348.52,4180.0,348.65,348.84,348.52,348.52,4180.0
2019-04-10 14:10:00,348.37,348.8,348.06,348.64,4146.0,348.37,348.8,348.06,348.64,4146.0
2019-04-10 14:15:00,348.69,349.23,348.69,349.13,2100.0,348.69,349.23,348.69,349.13,2100.0
2019-04-10 14:20:00,349.16,349.16,348.48,348.78,3241.0,349.16,349.16,348.48,348.78,3241.0
2019-04-10 14:25:00,348.87,349.31,348.87,349.31,900.0,348.87,349.31,348.87,349.31,900.0
2019-04-10 14:30:00,349.29,349.29,348.7,348.71,3231.0,349.29,349.29,348.7,348.71,3231.0
2019-04-10 14:35:00,348.89,349.14,348.88,348.9,2112.0,348.89,349.14,348.88,348.9,2112.0
2019-04-10 14:40:00,348.86,349.02,348.86,348.92,2700.0,348.86,349.02,348.86,348.92,2700.0
2019-04-10 14:45:00,349.02,349.24,349.0,349.24,1200.0,349.02,349.24,349.0,349.24,1200.0
2019-04-10 14:50:00,349.29,349.56,349.19,349.46,1450.0,349.29,349.56,349.19,349.46,1450.0
2019-04-10 14:55:00,349.44,349.45,349.28,349.28,800.0,349.44,349.45,349.28,349.28,800.0
2019-04-10 15:00:00,349.32,349.81,349.1,349.57,2960.0,349.32,349.81,349.1,349.57,2960.0
2019-04-10 15:05:00,349.54,349.83,349.53,349.83,1600.0,349.54,349.83,349.53,349.83,1600.0
2019-04-10 15:10:00,349.75,349.92,349.35,349.35,4791.0,349.75,349.92,349.35,349.35,4791.0
2019-04-10 15:15:00,349.38,349.38,349.17,349.26,3825.0,349.38,349.38,349.17,349.26,3825.0
2019-04-10 15:20:00,349.34,349.45,349.25,349.38,2300.0,349.34,349.45,349.25,349.38,2300.0
2019-04-10 15:25:00,349.29,349.35,349.15,349.34,2200.0,349.29,349.35,349.15,349.34,2200.0
2019-04-10 15:30:00,349.45,349.67,349.34,349.48,4300.0,349.45,349.67,349.34,349.48,4300.0
2019-04-10 15:35:00,349.52,349.59,349.38,349.48,4990.0,349.52,349.59,349.38,349.48,4990.0
2019-04-10 15:40:00,349.45,349.59,349.42,349.57,9138.0,349.45,349.59,349.42,349.57,9138.0
2019-04-10 15:45:00,349.54,349.54,349.38,349.45,7303.0,349.54,349.54,349.38,349.45,7303.0
2019-04-10 15:50:00,349.5,349.77,349.39,349.77,7085.0,349.5,349.77,349.39,349.77,7085.0
2019-04-10 15:55:00,349.74,350.34,349.52,350.28,23893.0,349.74,350.34,349.52,350.28,23893.0
2019-04-11 09:30:00,350.88,351.87,349.85,350.23,13501.0,350.88,351.87,349.85,350.23,13501.0
2019-04-11 09:35:00,350.11,350.2,348.13,348.13,12244.0,350.11,350.2,348.13,348.13,12244.0
2019-04-11 09:40:00,348.2,349.15,348.0,348.86,3300.0,348.2,349.15,348.0,348.86,3300.0
2019-04-11 09:45:00,349.02,349.92,348.96,349.31,5616.0,349.02,349.92,348.96,349.31,5616.0
2019-04-11 09:50:00,349.08,349.22,348.51,348.51,2700.0,349.08,349.22,348.51,348.51,2700.0
2019-04-11 09:55:00,348.47,349.84,348.47,349.32,6300.0,348.47,349.84,348.47,349.32,6300.0
2019-04-11 10:00:00,349.29,349.29,348.86,349.21,3098.0,349.29,349.29,348.86,349.21,3098.0
2019-04-11 10:05:00,349.29,349.64,349.25,349.42,2487.0,349.29,349.64,349.25,349.42,2487.0
2019-04-11 10:10:00,349.57,349.75,349.14,349.5,6200.0,349.57,349.75,349.14,349.5,6200.0
2019-04-11 10:15:00,349.22,349.59,349.22,349.5,1600.0,349.22,349.59,349.22,349.5,1600.0
2019-04-11 10:20:00,349.35,349.35,348.88,349.08,5225.0,349.35,349.35,348.88,349.08,5225.0
2019-04-11 10:25:00,349.18,349.43,348.67,349.35,6891.0,349.18,349.43,348.67,349.35,6891.0
2019-04-11 10:30:00,349.44,349.96,349.3,349.3,4115.0,349.44,349.96,349.3,349.3,4115.0
2019-04-11 10:35:00,349.48,349.6,349.33,349.38,1700.0,349.48,349.6,349.33,349.38,1700.0
2019-04-11 10:40:00,349.39,349.91,349.39,349.5,3008.0,349.39,349.91,349.39,349.5,3008.0
2019-04-11 10:45:00,349.47,349.47,348.9,348.9,3387.0,349.47,349.47,348.9,348.9,3387.0
2019-04-11 10:50:00,348.95,349.15,348.95,349.0,2100.0,348.95,349.15,348.95,349.0,2100.0
2019-04-11 10:55:00,348.97,349.7,348.93,349.7,4908.0,348.97,349.7,348.93,349.7,4908.0
2019-04-11 11:00:00,349.7,349.7,349.17,349.4,3000.0,349.7,349.7,349.17,349.4,3000.0
2019-04-11 11:05:00,349.58,349.86,349.51,349.86,1400.0,349.58,349.86,349.51,349.86,1400.0
2019-04-11 11:10:00,349.81,350.0,349.62,349.64,3295.0,349.81,350.0,349.62,349.64,3295.0
2019-04-11 11:15:00,349.58,349.73,349.34,349.73,3100.0,349.58,349.73,349.34,349.73,3100.0
2019-04-11 11:20:00,349.77,350.19,349.73,349.95,6174.0,349.77,350.19,349.73,349.95,6174.0
2019-04-11 11:25:00,349.87,350.0,349.78,349.86,3500.0,349.87,350.0,349.78,349.86,3500.0
2019-04-11 11:30:00,349.86,350.04,349.79,349.87,4800.0,349.86,350.04,349.79,349.87,4800.0
2019-04-11 11:35:00,349.84,350.0,349.54,349.54,3210.0,349.84,350.0,349.54,349.54,3210.0
2019-04-11 11:40:00,349.29,349.3,348.87,349.3,1975.0,349.29,349.3,348.87,349.3,1975.0
2019-04-11 11:45:00,349.33,349.78,349.33,349.37,3150.0,349.33,349.78,349.33,349.37,3150.0
2019-04-11 11:50:00,349.23,349.45,349.11,349.42,1921.0,349.23,349.45,349.11,349.42,1921.0
2019-04-11 11:55:00,349.44,349.62,349.3,349.52,1600.0,349.44,349.62,349.3,349.52,1600.0
2019-04-11 12:00:00,349.51,349.8,349.51,349.77,2383.0,349.51,349.8,349.51,349.77,2383.0
2019-04-11 12:05:00,349.76,349.8,349.56,349.6,1300.0,349.76,349.8,349.56,349.6,1300.0
2019-04-11 12:10:00,349.6,350.04,349.6,350.04,3000.0,349.6,350.04,349.6,350.04,3000.0
2019-04-11 12:15:00,349.98,350.19,349.75,350.06,2481.0,349.98,350.19,349.75,350.06,2481.0
2019-04-11 12:20:00,350.02,350.52,349.97,350.51,1576.0,350.02,350.52,349.97,350.51,1576.0
2019-04-11 12:25:00,350.41,350.41,350.02,350.17,1600.0,350.41,350.41,350.02,350.17,1600.0
2019-04-11 12:30:00,350.09,350.09,349.81,350.01,2200.0,350.09,350.09,349.81,350.01,2200.0
2019-04-11 12:35:00,350.01,350.44,349.96,350.44,1500.0,350.01,350.44,349.96,350.44,1500.0
2019-04-11 12:40:00,350.37,350.43,350.25,350.25,1300.0,350.37,350.43,350.25,350.25,1300.0
2019-04-11 12:45:00,350.08,350.38,349.92,350.29,9777.0,350.08,350.38,349.92,350.29,9777.0
2019-04-11 12:50:00,350.31,350.34,349.72,350.05,5919.0,350.31,350.34,349.72,350.05,5919.0
2019-04-11 12:55:00,350.05,350.09,349.49,349.54,5223.0,350.05,350.09,349.49,349.54,5223.0
2019-04-11 13:00:00,349.58,349.88,349.57,349.72,2300.0,349.58,349.88,349.57,349.72,2300.0
2019-04-11 13:05:00,349.79,350.06,349.79,349.97,1600.0,349.79,350.06,349.79,349.97,1600.0
2019-04-11 13:10:00,350.0,350.01,349.71,349.73,3206.0,350.0,350.01,349.71,349.73,3206.0
2019-04-11 13:15:00,349.65,350.02,349.64,349.88,2700.0,349.65,350.02,349.64,349.88,2700.0
2019-04-11 13:20:00,349.84,350.0,349.78,349.78,1915.0,349.84,350.0,349.78,349.78,1915.0
2019-04-11 13:25:00,349.74,349.96,349.73,349.87,1200.0,349.74,349.96,349.73,349.87,1200.0
2019-04-11 13:30:00,349.78,349.84,349.62,349.84,1000.0,349.78,349.84,349.62,349.84,1000.0
2019-04-11 13:35:00,350.0,350.03,349.64,349.64,3500.0,350.0,350.03,349.64,349.64,3500.0
2019-04-11 13:40:00,349.66,349.85,349.6,349.85,1299.0,349.66,349.85,349.6,349.85,1299.0
2019-04-11 13:45:00,350.03,350.05,349.98,350.05,1800.0,350.03,350.05,349.98,350.05,1800.0
2019-04-11 13:50:00,350.02,350.11,350.0,350.04,3300.0,350.02,350.11,350.0,350.04,3300.0
2019-04-11 13:55:00,349.97,350.09,349.9,349.9,5630.0,349.97,350.09,349.9,349.9,5630.0
2019-04-11 14:00:00,349.98,350.12,349.84,350.01,2550.0,349.98,350.12,349.84,350.01,2550.0
2019-04-11 14:05:00,350.12,350.33,350.12,350.29,2800.0,350.12,350.33,350.12,350.29,2800.0
2019-04-11 14:10:00,350.29,350.4,350.17,350.17,2653.0,350.29,350.4,350.17,350.17,2653.0
2019-04-11 14:15:00,350.17,350.22,350.09,350.09,800.0,350.17,350.22,350.09,350.09,800.0
2019-04-11 14:20:00,350.17,350.18,350.01,350.06,1426.0,350.17,350.18,350.01,350.06,1426.0
2019-04-11 14:25:00,349.97,350.13,349.95,350.13,1444.0,349.97,350.13,349.95,350.13,1444.0
2019-04-11 14:30:00,350.07,350.3,350.07,350.17,2800.0,350.07,350.3,350.07,350.17,2800.0
2019-04-11 14:35:00,350.18,350.98,350.18,350.97,5000.0,350.18,350.98,350.18,350.97,5000.0
2019-04-11 14:40:00,350.96,351.06,350.65,350.68,3700.0,350.96,351.06,350.65,350.68,3700.0
2019-04-11 14:45:00,350.6,350.6,350.43,350.43,2179.0,350.6,350.6,350.43,350.43,2179.0
2019-04-11 14:50:00,350.38,350.42,350.12,350.4,2720.0,350.38,350.42,350.12,350.4,2720.0
2019-04-11 14:55:00,350.42,350.88,350.42,350.88,1400.0,350.42,350.88,350.42,350.88,1400.0
2019-04-11 15:00:00,350.91,350.98,350.86,350.97,1184.0,350.91,350.98,350.86,350.97,1184.0
2019-04-11 15:05:00,351.04,351.24,351.04,351.12,2500.0,351.04,351.24,351.04,351.12,2500.0
2019-04-11 15:10:00,351.05,351.15,351.04,351.14,700.0,351.05,351.15,351.04,351.14,700.0
2019-04-11 15:15:00,351.16,351.31,351.16,351.3,2200.0,351.16,351.31,351.16,351.3,2200.0
2019-04-11 15:20:00,351.21,351.21,350.84,350.97,3700.0,351.21,351.21,350.84,350.97,3700.0
2019-04-11 15:25:00,350.99,351.04,350.69,350.87,8200.0,350.99,351.04,350.69,350.87,8200.0
2019-04-11 15:30:00,350.9,350.9,350.64,350.83,6019.0,350.9,350.9,350.64,350.83,6019.0
2019-04-11 15:35:00,350.85,350.85,350.58,350.69,8310.0,350.85,350.85,350.58,350.69,8310.0
2019-04-11 15:40:00,350.58,350.64,350.46,350.59,9043.0,350.58,350.64,350.46,350.59,9043.0
2019-04-11 15:45:00,350.59,350.6,350.25,350.28,10711.0,350.59,350.6,350.25,350.28,10711.0
2019-04-11 15:50:00,350.3,350.35,350.09,350.09,17311.0,350.3,350.35,350.09,350.09,17311.0
2019-04-11 15:55:00,350.09,350.33,349.86,350.23,33412.0,350.09,350.33,349.86,350.23,33412.0
2019-04-12 09:30:00,350.65,351.88,347.92,349.05,11503.0,350.65,351.88,347.92,349.05,11503.0
2019-04-12 09:35:00,349.06,349.13,348.21,349.13,3221.0,349.06,349.13,348.21,349.13,3221.0
2019-04-12 09:40:00,349.28,349.74,348.56,348.73,5320.0,349.28,349.74,348.56,348.73,5320.0
2019-04-12 09:45:00,348.71,348.91,347.62,347.66,6660.0,348.71,348.91,347.62,347.66,6660.0
2019-04-12 09:50:00,347.6,348.11,347.6,347.89,8934.0,347.6,348.11,347.6,347.89,8934.0
2019-04-12 09:55:00,347.64,347.82,347.16,347.72,10043.0,347.64,347.82,347.16,347.72,10043.0
2019-04-12 10:00:00,347.73,348.15,347.73,348.15,2322.0,347.73,348.15,347.73,348.15,2322.0
2019-04-12 10:05:00,347.82,348.41,347.82,348.34,1850.0,347.82,348.41,347.82,348.34,1850.0
2019-04-12 10:10:00,348.55,348.9,348.55,348.78,1500.0,348.55,348.9,348.55,348.78,1500.0
2019-04-12 10:15:00,348.88,349.54,348.88,349.54,2562.0,348.88,349.54,348.88,349.54,2562.0
2019-04-12 10:20:00,349.63,349.75,349.63,349.75,400.0,349.63,349.75,349.63,349.75,400.0
2019-04-12 10:25:00,350.0,350.25,349.75,349.89,6500.0,350.0,350.25,349.75,349.89,6500.0
2019-04-12 10:30:00,349.9,349.99,349.55,349.56,1509.0,349.9,349.99,349.55,349.56,1509.0
2019-04-12 10:35:00,349.77,349.98,349.61,349.61,1156.0,349.77,349.98,349.61,349.61,1156.0
2019-04-12 10:40:00,349.27,349.75,349.21,349.75,1600.0,349.27,349.75,349.21,349.75,1600.0
2019-04-12 10:45:00,349.55,349.57,349.35,349.52,800.0,349.55,349.57,349.35,349.52,800.0
2019-04-12 10:50:00,349.5,349.62,349.5,349.62,400.0,349.5,349.62,349.5,349.62,400.0
2019-04-12 10:55:00,349.46,349.62,349.23,349.32,900.0,349.46,349.62,349.23,349.32,900.0
2019-04-12 11:00:00,349.11,349.13,348.68,348.75,3100.0,349.11,349.13,348.68,348.75,3100.0
2019-04-12 11:05:00,348.5,348.68,348.25,348.5,3119.0,348.5,348.68,348.25,348.5,3119.0
2019-04-12 11:10:00,348.42,348.42,347.64,347.97,6023.0,348.42,348.42,347.64,347.97,6023.0
2019-04-12 11:15:00,347.98,347.98,347.46,347.5,1100.0,347.98,347.98,347.46,347.5,1100.0
2019-04-12 11:20:00,347.42,347.86,347.42,347.85,1750.0,347.42,347.86,347.42,347.85,1750.0
2019-04-12 11:25:00,347.85,347.85,347.46,347.46,800.0,347.85,347.85,347.46,347.46,800.0
2019-04-12 11:30:00,347.4,348.15,347.4,347.94,3348.0,347.4,348.15,347.4,347.94,3348.0
2019-04-12 11:35:00,348.07,348.08,347.56,347.76,1825.0,348.07,348.08,347.56,347.76,1825.0
2019-04-12 11:40:00,347.69,347.98,347.69,347.97,975.0,347.69,347.98,347.69,347.97,975.0
2019-04-12 11:45:00,347.75,347.83,347.62,347.83,1138.0,347.75,347.83,347.62,347.83,1138.0
2019-04-12 11:50:00,347.75,347.87,347.75,347.8,1015.0,347.75,347.87,347.75,347.8,1015.0
2019-04-12 11:55:00,347.79,348.2,347.46,347.46,6246.0,347.79,348.2,347.46,347.46,6246.0
2019-04-12 12:00:00,347.53,347.68,347.36,347.62,1807.0,347.53,347.68,347.36,347.62,1807.0
2019-04-12 12:05:00,347.58,347.76,347.32,347.32,2800.0,347.58,347.76,347.32,347.32,2800.0
2019-04-12 12:10:00,347.31,347.54,347.25,347.54,1100.0,347.31,347.54,347.25,347.54,1100.0
2019-04-12 12:15:00,347.7,347.71,347.58,347.7,1000.0,347.7,347.71,347.58,347.7,1000.0
2019-04-12 12:20:00,347.72,348.19,347.72,348.04,2400.0,347.72,348.19,347.72,348.04,2400.0
2019-04-12 12:25:00,347.97,348.01,347.55,347.63,4015.0,347.97,348.01,347.55,347.63,4015.0
2019-04-12 12:30:00,347.68,347.78,347.58,347.58,700.0,347.68,347.78,347.58,347.58,700.0
2019-04-12 12:35:00,347.52,347.54,347.39,347.51,1918.0,347.52,347.54,347.39,347.51,1918.0
2019-04-12 12:40:00,347.55,347.55,347.35,347.45,2275.0,347.55,347.55,347.35,347.45,2275.0
2019-04-12 12:45:00,347.35,347.61,347.35,347.52,3877.0,347.35,347.61,347.35,347.52,3877.0
2019-04-12 12:50:00,347.42,347.81,347.34,347.81,1700.0,347.42,347.81,347.34,347.81,1700.0
2019-04-12 12:55:00,347.7,347.7,347.18,347.3,1300.0,347.7,347.7,347.18,347.3,1300.0
2019-04-12 13:00:00,347.26,347.26,346.71,346.8,3809.0,347.26,347.26,346.71,346.8,3809.0
2019-04-12 13:05:00,346.67,347.19,346.66,347.12,3438.0,346.67,347.19,346.66,347.12,3438.0
2019-04-12 13:10:00,347.1,347.25,347.04,347.09,1392.0,347.1,347.25,347.04,347.09,1392.0
2019-04-12 13:15:00,346.93,347.15,346.87,347.15,1500.0,346.93,347.15,346.87,347.15,1500.0
2019-04-12 13:20:00,347.03,347.07,346.95,346.95,1100.0,347.03,347.07,346.95,346.95,1100.0
2019-04-12 13:25:00,346.85,347.03,346.85,346.94,700.0,346.85,347.03,346.85,346.94,700.0
2019-04-12 13:30:00,346.96,346.96,346.65,346.65,1850.0,346.96,346.96,346.65,346.65,1850.0
2019-04-12 13:35:00,346.7,346.74,345.75,346.06,10859.0,346.7,346.74,345.75,346.06,10859.0
2019-04-12 13:40:00,346.1,346.36,345.62,345.71,7105.0,346.1,346.36,345.62,345.71,7105.0
2019-04-12 13:45:00,345.75,346.36,345.67,346.17,6861.0,345.75,346.36,345.67,346.17,6861.0
2019-04-12 13:50:00,346.59,346.7,346.34,346.46,7637.0,346.59,346.7,346.34,346.46,7637.0
2019-04-12 13:55:00,346.51,346.67,346.23,346.59,6742.0,346.51,346.67,346.23,346.59,6742.0
2019-04-12 14:00:00,346.6,346.84,346.48,346.58,4166.0,346.6,346.84,346.48,346.58,4166.0
2019-04-12 14:05:00,346.55,346.57,346.35,346.4,1800.0,346.55,346.57,346.35,346.4,1800.0
2019-04-12 14:10:00,346.55,346.97,346.55,346.96,1400.0,346.55,346.97,346.55,346.96,1400.0
2019-04-12 14:15:00,346.92,346.92,346.58,346.74,3168.0,346.92,346.92,346.58,346.74,3168.0
2019-04-12 14:20:00,346.64,347.0,346.62,346.93,1839.0,346.64,347.0,346.62,346.93,1839.0
2019-04-12 14:25:00,346.96,347.15,346.85,346.85,700.0,346.96,347.15,346.85,346.85,700.0
2019-04-12 14:30:00,346.85,346.85,346.67,346.72,2100.0,346.85,346.85,346.67,346.72,2100.0
2019-04-12 14:35:00,346.81,346.94,346.7,346.94,1400.0,346.81,346.94,346.7,346.94,1400.0
2019-04-12 14:40:00,347.02,347.02,346.7,346.81,2840.0,347.02,347.02,346.7,346.81,2840.0
2019-04-12 14:45:00,346.7,346.7,346.62,346.63,800.0,346.7,346.7,346.62,346.63,800.0
2019-04-12 14:50:00,346.8,346.83,346.62,346.72,2050.0,346.8,346.83,346.62,346.72,2050.0
2019-04-12 14:55:00,346.81,346.81,346.3,346.35,3100.0,346.81,346.81,346.3,346.35,3100.0
2019-04-12 15:00:00,346.33,346.38,346.21,346.22,2402.0,346.33,346.38,346.21,346.22,2402.0
2019-04-12 15:05:00,346.18,346.28,345.79,345.79,4900.0,346.18,346.28,345.79,345.79,4900.0
2019-04-12 15:10:00,345.93,346.09,345.87,345.88,2700.0,345.93,346.09,345.87,345.88,2700.0
2019-04-12 15:15:00,345.91,345.91,345.79,345.82,2456.0,345.91,345.91,345.79,345.82,2456.0
2019-04-12 15:20:00,345.69,345.88,345.69,345.88,2250.0,345.69,345.88,345.69,345.88,2250.0
2019-04-12 15:25:00,345.86,346.07,345.49,345.49,4512.0,345.86,346.07,345.49,345.49,4512.0
2019-04-12 15:30:00,345.48,345.5,345.29,345.31,3994.0,345.48,345.5,345.29,345.31,3994.0
2019-04-12 15:35:00,345.37,345.51,345.15,345.48,7180.0,345.37,345.51,345.15,345.48,7180.0
2019-04-12 15:40:00,345.42,345.47,344.85,344.88,6212.0,345.42,345.47,344.85,344.88,6212.0
2019-04-12 15:45:00,344.64,345.11,344.57,345.11,18066.0,344.64,345.11,344.57,345.11,18066.0
2019-04-12 15:50:00,345.01,345.01,344.41,344.66,12498.0,345.01,345.01,344.41,344.66,12498.0
2019-04-12 15:55:00,344.66,344.89,344.27,344.83,22941.0,344.66,344.89,344.27,344.83,22941.0
2019-04-15 09:30:00,346.76,347.66,345.99,347.33,11099.0,346.76,347.66,345.99,347.33,11099.0
2019-04-15 09:35:00,346.83,348.99,346.6,348.54,7383.0,346.83,348.99,346.6,348.54,7383.0
2019-04-15 09:40:00,348.38,348.72,347.82,348.43,2096.0,348.38,348.72,347.82,348.43,2096.0
2019-04-15 09:45:00,348.21,348.29,347.02,347.4,5849.0,348.21,348.29,347.02,347.4,5849.0
2019-04-15 09:50:00,347.51,347.51,346.97,346.97,2002.0,347.51,347.51,346.97,346.97,2002.0
2019-04-15 09:55:00,347.23,348.95,347.0,348.34,40820.0,347.23,348.95,347.0,348.34,40820.0
2019-04-15 10:00:00,348.34,348.35,347.77,347.77,7527.0,348.34,348.35,347.77,347.77,7527.0
2019-04-15 10:05:00,347.65,347.8,347.09,347.6,14975.0,347.65,347.8,347.09,347.6,14975.0
2019-04-15 10:10:00,347.59,348.5,347.59,348.32,3917.0,347.59,348.5,347.59,348.32,3917.0
2019-04-15 10:15:00,348.28,348.99,348.18,348.18,3073.0,348.28,348.99,348.18,348.18,3073.0
2019-04-15 10:20:00,348.31,348.99,348.17,348.96,2005.0,348.31,348.99,348.17,348.96,2005.0
2019-04-15 10:25:00,348.99,349.4,348.65,349.14,5562.0,348.99,349.4,348.65,349.14,5562.0
2019-04-15 10:30:00,349.01,349.29,348.06,348.08,6920.0,349.01,349.29,348.06,348.08,6920.0
2019-04-15 10:35:00,348.21,348.67,348.15,348.37,2600.0,348.21,348.67,348.15,348.37,2600.0
2019-04-15 10:40:00,348.15,348.25,347.94,347.94,2915.0,348.15,348.25,347.94,347.94,2915.0
2019-04-15 10:45:00,348.0,349.46,347.94,349.35,6304.0,348.0,349.46,347.94,349.35,6304.0
2019-04-15 10:50:00,349.67,349.84,349.07,349.35,3729.0,349.67,349.84,349.07,349.35,3729.0
2019-04-15 10:55:00,349.6,349.99,349.48,349.95,3622.0,349.6,349.99,349.48,349.95,3622.0
2019-04-15 11:00:00,350.17,350.6,349.93,350.21,9145.0,350.17,350.6,349.93,350.21,9145.0
2019-04-15 11:05:00,350.09,351.0,350.04,351.0,4100.0,350.09,351.0,350.04,351.0,4100.0
2019-04-15 11:10:00,350.88,350.9,350.62,350.74,3752.0,350.88,350.9,350.62,350.74,3752.0
2019-04-15 11:15:00,350.71,351.25,350.37,351.25,6930.0,350.71,351.25,350.37,351.25,6930.0
2019-04-15 11:20:00,351.19,351.64,351.19,351.46,5519.0,351.19,351.64,351.19,351.46,5519.0
2019-04-15 11:25:00,351.54,351.68,350.9,351.68,5698.0,351.54,351.68,350.9,351.68,5698.0
2019-04-15 11:30:00,351.54,351.75,351.12,351.13,11289.0,351.54,351.75,351.12,351.13,11289.0
2019-04-15 11:35:00,350.99,351.0,349.66,349.72,12404.0,350.99,351.0,349.66,349.72,12404.0
2019-04-15 11:40:00,349.74,349.9,349.5,349.88,3109.0,349.74,349.9,349.5,349.88,3109.0
2019-04-15 11:45:00,350.03,350.59,349.96,350.44,5981.0,350.03,350.59,349.96,350.44,5981.0
2019-04-15 11:50:00,350.54,350.99,350.54,350.99,2263.0,350.54,350.99,350.54,350.99,2263.0
2019-04-15 11:55:00,350.9,351.06,350.54,350.59,4910.0,350.9,351.06,350.54,350.59,4910.0
2019-04-15 12:00:00,350.65,350.73,350.08,350.37,4899.0,350.65,350.73,350.08,350.37,4899.0
2019-04-15 12:05:00,350.4,350.83,350.29,350.47,2600.0,350.4,350.83,350.29,350.47,2600.0
2019-04-15 12:10:00,350.63,350.63,350.29,350.53,2930.0,350.63,350.63,350.29,350.53,2930.0
2019-04-15 12:15:00,350.62,350.93,350.62,350.87,2404.0,350.62,350.93,350.62,350.87,2404.0
2019-04-15 12:20:00,351.06,351.17,350.94,351.17,1481.0,351.06,351.17,350.94,351.17,1481.0
2019-04-15 12:25:00,351.18,351.4,351.14,351.26,2522.0,351.18,351.4,351.14,351.26,2522.0
2019-04-15 12:30:00,351.27,351.4,350.83,351.25,4820.0,351.27,351.4,350.83,351.25,4820.0
2019-04-15 12:35:00,351.13,351.29,350.94,351.03,1650.0,351.13,351.29,350.94,351.03,1650.0
2019-04-15 12:40:00,351.05,351.36,350.97,351.3,1688.0,351.05,351.36,350.97,351.3,1688.0
2019-04-15 12:45:00,351.32,351.33,351.12,351.19,1000.0,351.32,351.33,351.12,351.19,1000.0
2019-04-15 12:50:00,351.2,351.28,351.06,351.2,2963.0,351.2,351.28,351.06,351.2,2963.0
2019-04-15 12:55:00,351.15,351.32,351.15,351.21,3478.0,351.15,351.32,351.15,351.21,3478.0
2019-04-15 13:00:00,351.32,351.33,351.07,351.24,2050.0,351.32,351.33,351.07,351.24,2050.0
2019-04-15 13:05:00,351.23,351.63,351.22,351.63,6740.0,351.23,351.63,351.22,351.63,6740.0
2019-04-15 13:10:00,351.6,352.17,351.6,352.15,8200.0,351.6,352.17,351.6,352.15,8200.0
2019-04-15 13:15:00,352.17,352.17,351.89,352.03,2400.0,352.17,352.17,351.89,352.03,2400.0
2019-04-15 13:20:00,352.21,352.25,351.6,351.95,5543.0,352.21,352.25,351.6,351.95,5543.0
2019-04-15 13:25:00,352.0,352.1,351.77,351.77,3405.0,352.0,352.1,351.77,351.77,3405.0
2019-04-15 13:30:00,351.83,352.22,351.74,352.06,1865.0,351.83,352.22,351.74,352.06,1865.0
2019-04-15 13:35:00,351.94,352.21,351.93,352.1,2250.0,351.94,352.21,351.93,352.1,2250.0
2019-04-15 13:40:00,352.13,352.34,352.03,352.29,3500.0,352.13,352.34,352.03,352.29,3500.0
2019-04-15 13:45:00,352.28,352.4,352.24,352.38,1365.0,352.28,352.4,352.24,352.38,1365.0
2019-04-15 13:50:00,352.45,352.62,352.11,352.11,3109.0,352.45,352.62,352.11,352.11,3109.0
2019-04-15 13:55:00,351.98,352.01,351.7,351.7,2990.0,351.98,352.01,351.7,351.7,2990.0
2019-04-15 14:00:00,351.68,351.88,351.68,351.88,2179.0,351.68,351.88,351.68,351.88,2179.0
2019-04-15 14:05:00,351.93,352.13,351.82,352.13,2300.0,351.93,352.13,351.82,352.13,2300.0
2019-04-15 14:10:00,352.02,352.03,351.91,351.91,1600.0,352.02,352.03,351.91,351.91,1600.0
2019-04-15 14:15:00,351.98,352.16,351.98,352.13,1553.0,351.98,352.16,351.98,352.13,1553.0
2019-04-15 14:20:00,352.06,352.06,351.8,352.04,2200.0,352.06,352.06,351.8,352.04,2200.0
2019-04-15 14:25:00,352.03,352.11,352.03,352.11,800.0,352.03,352.11,352.03,352.11,800.0
2019-04-15 14:30:00,352.14,352.26,352.1,352.19,500.0,352.14,352.26,352.1,352.19,500.0
2019-04-15 14:35:00,352.19,352.29,351.95,352.25,6864.0,352.19,352.29,351.95,352.25,6864.0
2019-04-15 14:40:00,352.24,352.76,352.24,352.76,7900.0,352.24,352.76,352.24,352.76,7900.0
2019-04-15 14:45:00,352.78,353.15,352.78,352.92,7629.0,352.78,353.15,352.78,352.92,7629.0
2019-04-15 14:50:00,352.96,353.17,352.69,353.02,7897.0,352.96,353.17,352.69,353.02,7897.0
2019-04-15 14:55:00,352.95,353.44,352.87,352.87,4988.0,352.95,353.44,352.87,352.87,4988.0
2019-04-15 15:00:00,352.8,353.42,352.8,353.4,5850.0,352.8,353.42,352.8,353.4,5850.0
2019-04-15 15:05:00,353.47,353.67,353.12,353.13,6069.0,353.47,353.67,353.12,353.13,6069.0
2019-04-15 15:10:00,353.19,353.49,353.13,353.49,1400.0,353.19,353.49,353.13,353.49,1400.0
2019-04-15 15:15:00,353.47,353.79,353.33,353.69,4533.0,353.47,353.79,353.33,353.69,4533.0
2019-04-15 15:20:00,353.8,353.8,353.36,353.61,3155.0,353.8,353.8,353.36,353.61,3155.0
2019-04-15 15:25:00,353.64,353.74,353.45,353.74,4240.0,353.64,353.74,353.45,353.74,4240.0
2019-04-15 15:30:00,353.77,354.06,353.48,353.65,10333.0,353.77,354.06,353.48,353.65,10333.0
2019-04-15 15:35:00,353.7,354.11,353.7,354.04,3325.0,353.7,354.11,353.7,354.04,3325.0
2019-04-15 15:40:00,354.07,354.5,354.07,354.14,9760.0,354.07,354.5,354.07,354.14,9760.0
2019-04-15 15:45:00,354.11,354.24,354.01,354.11,9981.0,354.11,354.24,354.01,354.11,9981.0
2019-04-15 15:50:00,354.14,354.43,354.14,354.41,18022.0,354.14,354.43,354.14,354.41,18022.0
2019-04-15 15:55:00,354.45,354.67,353.8,353.94,37232.0,354.45,354.67,353.8,353.94,37232.0
2019-04-16 09:30:00,354.78,356.81,354.67,355.82,17023.0,354.78,356.81,354.67,355.82,17023.0
2019-04-16 09:35:00,355.69,356.48,354.35,354.76,8279.0,355.69,356.48,354.35,354.76,8279.0
2019-04-16 09:40:00,354.76,355.0,353.45,353.5,7873.0,354.76,355.0,353.45,353.5,7873.0
2019-04-16 09:45:00,353.98,354.13,353.67,353.84,2700.0,353.98,354.13,353.67,353.84,2700.0
2019-04-16 09:50:00,354.08,355.46,354.01,355.46,2782.0,354.08,355.46,354.01,355.46,2782.0
2019-04-16 09:55:00,355.21,355.28,353.98,353.99,2200.0,355.21,355.28,353.98,353.99,2200.0
2019-04-16 10:00:00,354.2,354.64,353.89,354.3,4115.0,354.2,354.64,353.89,354.3,4115.0
2019-04-16 10:05:00,354.23,354.88,354.23,354.75,3700.0,354.23,354.88,354.23,354.75,3700.0
2019-04-16 10:10:00,355.1,356.34,355.08,355.41,14799.0,355.1,356.34,355.08,355.41,14799.0
2019-04-16 10:15:00,355.22,356.12,355.22,355.72,4979.0,355.22,356.12,355.22,355.72,4979.0
2019-04-16 10:20:00,355.73,356.79,355.6,356.03,11493.0,355.73,356.79,355.6,356.03,11493.0
2019-04-16 10:25:00,356.32,356.71,356.06,356.2,4450.0,356.32,356.71,356.06,356.2,4450.0
2019-04-16 10:30:00,356.04,356.64,356.01,356.31,2996.0,356.04,356.64,356.01,356.31,2996.0
2019-04-16 10:35:00,356.38,356.71,356.22,356.33,2626.0,356.38,356.71,356.22,356.33,2626.0
2019-04-16 10:40:00,356.63,356.75,356.48,356.48,1200.0,356.63,356.75,356.48,356.48,1200.0
2019-04-16 10:45:00,356.36,356.36,355.77,355.94,2195.0,356.36,356.36,355.77,355.94,2195.0
2019-04-16 10:50:00,355.96,355.96,354.29,354.86,8891.0,355.96,355.96,354.29,354.86,8891.0
2019-04-16 10:55:00,354.85,355.13,354.51,354.69,2211.0,354.85,355.13,354.51,354.69,2211.0
2019-04-16 11:00:00,354.63,354.9,354.58,354.74,2400.0,354.63,354.9,354.58,354.74,2400.0
2019-04-16 11:05:00,354.8,354.8,354.25,354.47,2775.0,354.8,354.8,354.25,354.47,2775.0
2019-04-16 11:10:00,354.47,354.53,354.16,354.29,1000.0,354.47,354.53,354.16,354.29,1000.0
2019-04-16 11:15:00,354.14,354.15,353.74,353.83,2650.0,354.14,354.15,353.74,353.83,2650.0
2019-04-16 11:20:00,353.65,353.66,353.1,353.2,11101.0,353.65,353.66,353.1,353.2,11101.0
2019-04-16 11:25:00,353.21,353.29,352.85,353.17,12946.0,353.21,353.29,352.85,353.17,12946.0
2019-04-16 11:30:00,353.36,353.58,353.36,353.58,1150.0,353.36,353.58,353.36,353.58,1150.0
2019-04-16 11:35:00,353.61,353.7,353.47,353.63,1382.0,353.61,353.7,353.47,353.63,1382.0
2019-04-16 11:40:00,353.74,353.93,353.73,353.86,2305.0,353.74,353.93,353.73,353.86,2305.0
2019-04-16 11:45:00,353.79,353.79,353.54,353.72,700.0,353.79,353.79,353.54,353.72,700.0
2019-04-16 11:50:00,353.74,354.46,353.69,354.46,5288.0,353.74,354.46,353.69,354.46,5288.0
2019-04-16 11:55:00,354.56,354.77,354.56,354.71,1550.0,354.56,354.77,354.56,354.71,1550.0
2019-04-16 12:00:00,354.71,354.74,354.66,354.74,607.0,354.71,354.74,354.66,354.74,607.0
2019-04-16 12:05:00,354.52,354.62,354.34,354.34,1640.0,354.52,354.62,354.34,354.34,1640.0
2019-04-16 12:10:00,354.23,354.23,353.86,354.1,1000.0,354.23,354.23,353.86,354.1,1000.0
2019-04-16 12:15:00,354.18,354.18,353.86,353.96,1600.0,354.18,354.18,353.86,353.96,1600.0
2019-04-16 12:20:00,354.04,354.04,353.92,353.99,2600.0,354.04,354.04,353.92,353.99,2600.0
2019-04-16 12:25:00,354.0,354.36,354.0,354.27,2094.0,354.0,354.36,354.0,354.27,2094.0
2019-04-16 12:30:00,354.29,354.51,354.28,354.37,500.0,354.29,354.51,354.28,354.37,500.0
2019-04-16 12:35:00,354.33,354.73,354.33,354.73,2655.0,354.33,354.73,354.33,354.73,2655.0
2019-04-16 12:40:00,354.75,354.88,354.46,354.46,2730.0,354.75,354.88,354.46,354.46,2730.0
2019-04-16 12:45:00,354.35,354.47,354.28,354.47,2000.0,354.35,354.47,354.28,354.47,2000.0
2019-04-16 12:50:00,354.39,354.53,354.37,354.53,1373.0,354.39,354.53,354.37,354.53,1373.0
2019-04-16 12:55:00,354.74,355.0,354.74,355.0,1700.0,354.74,355.0,354.74,355.0,1700.0
2019-04-16 13:00:00,355.1,355.1,354.23,354.23,3340.0,355.1,355.1,354.23,354.23,3340.0
2019-04-16 13:05:00,354.27,354.33,354.26,354.33,1100.0,354.27,354.33,354.26,354.33,1100.0
2019-04-16 13:10:00,354.42,354.48,349.45,351.88,49199.0,354.42,354.48,349.45,351.88,49199.0
2019-04-16 13:15:00,351.72,353.33,350.86,353.33,19913.0,351.72,353.33,350.86,353.33,19913.0
2019-04-16 13:20:00,353.05,353.59,352.82,353.33,4503.0,353.05,353.59,352.82,353.33,4503.0
2019-04-16 13:25:00,353.1,353.8,353.1,353.75,2907.0,353.1,353.8,353.1,353.75,2907.0
2019-04-16 13:30:00,353.76,353.76,353.26,353.27,2100.0,353.76,353.76,353.26,353.27,2100.0
2019-04-16 13:35:00,353.46,353.46,352.79,352.79,8338.0,353.46,353.46,352.79,352.79,8338.0
2019-04-16 13:40:00,352.74,352.93,352.4,352.59,3814.0,352.74,352.93,352.4,352.59,3814.0
2019-04-16 13:45:00,352.55,352.71,352.53,352.71,1030.0,352.55,352.71,352.53,352.71,1030.0
2019-04-16 13:50:00,352.73,353.3,352.73,353.23,4093.0,352.73,353.3,352.73,353.23,4093.0
2019-04-16 13:55:00,353.21,353.76,352.92,352.92,3189.0,353.21,353.76,352.92,352.92,3189.0
2019-04-16 14:00:00,353.22,353.4,353.08,353.26,624.0,353.22,353.4,353.08,353.26,624.0
2019-04-16 14:05:00,353.31,353.31,353.11,353.11,400.0,353.31,353.31,353.11,353.11,400.0
2019-04-16 14:10:00,353.11,353.11,353.0,353.0,1541.0,353.11,353.11,353.0,353.0,1541.0
2019-04-16 14:15:00,353.1,353.52,353.08,353.51,1700.0,353.1,353.52,353.08,353.51,1700.0
2019-04-16 14:20:00,353.78,353.78,353.61,353.61,1200.0,353.78,353.78,353.61,353.61,1200.0
2019-04-16 14:25:00,353.79,353.79,353.54,353.54,1400.0,353.79,353.79,353.54,353.54,1400.0
2019-04-16 14:30:00,353.6,353.65,353.41,353.54,1716.0,353.6,353.65,353.41,353.54,1716.0
2019-04-16 14:35:00,353.54,353.54,353.54,353.54,0.0,353.54,353.54,353.54,353.54,0.0
2019-04-16 14:40:00,353.5,354.2,353.47,354.17,2536.0,353.5,354.2,353.47,354.17,2536.0
2019-04-16 14:45:00,354.32,354.94,354.31,354.5,10354.0,354.32,354.94,354.31,354.5,10354.0
2019-04-16 14:50:00,354.44,354.53,354.4,354.5,2200.0,354.44,354.53,354.4,354.5,2200.0
2019-04-16 14:55:00,354.46,354.68,354.46,354.68,200.0,354.46,354.68,354.46,354.68,200.0
2019-04-16 15:00:00,354.53,354.59,354.41,354.59,2100.0,354.53,354.59,354.41,354.59,2100.0
2019-04-16 15:05:00,354.54,354.6,354.53,354.6,400.0,354.54,354.6,354.53,354.6,400.0
2019-04-16 15:10:00,354.64,354.74,354.63,354.7,500.0,354.64,354.74,354.63,354.7,500.0
2019-04-16 15:15:00,354.78,355.05,354.45,354.54,4600.0,354.78,355.05,354.45,354.54,4600.0
2019-04-16 15:20:00,354.55,354.6,354.34,354.49,4400.0,354.55,354.6,354.34,354.49,4400.0
2019-04-16 15:25:00,354.47,354.71,354.41,354.63,4001.0,354.47,354.71,354.41,354.63,4001.0
2019-04-16 15:30:00,354.61,354.9,353.95,353.98,12220.0,354.61,354.9,353.95,353.98,12220.0
2019-04-16 15:35:00,354.01,354.22,353.84,354.04,8000.0,354.01,354.22,353.84,354.04,8000.0
2019-04-16 15:40:00,353.96,354.27,353.91,354.04,5009.0,353.96,354.27,353.91,354.04,5009.0
2019-04-16 15:45:00,354.05,354.33,354.01,354.25,7300.0,354.05,354.33,354.01,354.25,7300.0
2019-04-16 15:50:00,354.2,354.63,354.02,354.49,8207.0,354.2,354.63,354.02,354.49,8207.0
2019-04-16 15:55:00,354.44,355.39,354.44,355.08,42314.0,354.44,355.39,354.44,355.08,42314.0
2019-04-17 09:30:00,355.1,355.99,354.64,354.78,8823.0,355.1,355.99,354.64,354.78,8823.0
2019-04-17 09:35:00,354.75,354.79,353.93,354.73,4650.0,354.75,354.79,353.93,354.73,4650.0
2019-04-17 09:40:00,354.61,356.0,354.16,356.0,3409.0,354.61,356.0,354.16,356.0,3409.0
2019-04-17 09:45:00,355.97,357.79,355.97,357.78,10839.0,355.97,357.79,355.97,357.78,10839.0
2019-04-17 09:50:00,357.54,358.22,357.32,357.79,5742.0,357.54,358.22,357.32,357.79,5742.0
2019-04-17 09:55:00,358.1,358.88,357.8,357.8,8050.0,358.1,358.88,357.8,357.8,8050.0
2019-04-17 10:00:00,357.83,357.84,355.82,356.2,5385.0,357.83,357.84,355.82,356.2,5385.0
2019-04-17 10:05:00,356.42,357.0,356.07,356.95,6209.0,356.42,357.0,356.07,356.95,6209.0
2019-04-17 10:10:00,356.93,357.41,356.87,357.41,6099.0,356.93,357.41,356.87,357.41,6099.0
2019-04-17 10:15:00,357.48,358.6,357.48,358.6,3268.0,357.48,358.6,357.48,358.6,3268.0
2019-04-17 10:20:00,358.73,358.89,358.07,358.25,7882.0,358.73,358.89,358.07,358.25,7882.0
2019-04-17 10:25:00,358.21,358.75,358.21,358.75,2501.0,358.21,358.75,358.21,358.75,2501.0
2019-04-17 10:30:00,358.88,359.3,358.75,358.75,3863.0,358.88,359.3,358.75,358.75,3863.0
2019-04-17 10:35:00,358.71,359.28,358.71,359.21,2711.0,358.71,359.28,358.71,359.21,2711.0
2019-04-17 10:40:00,359.2,359.69,358.59,358.76,6031.0,359.2,359.69,358.59,358.76,6031.0
2019-04-17 10:45:00,358.59,358.91,358.2,358.2,3150.0,358.59,358.91,358.2,358.2,3150.0
2019-04-17 10:50:00,358.2,358.2,356.66,357.38,6896.0,358.2,358.2,356.66,357.38,6896.0
2019-04-17 10:55:00,357.49,357.52,357.14,357.14,2868.0,357.49,357.52,357.14,357.14,2868.0
2019-04-17 11:00:00,357.0,357.0,356.57,356.83,2940.0,357.0,357.0,356.57,356.83,2940.0
2019-04-17 11:05:00,357.02,357.14,356.6,356.77,8266.0,357.02,357.14,356.6,356.77,8266.0
2019-04-17 11:10:00,356.89,357.24,356.55,356.68,12853.0,356.89,357.24,356.55,356.68,12853.0
2019-04-17 11:15:00,356.78,357.21,356.78,357.07,675.0,356.78,357.21,356.78,357.07,675.0
2019-04-17 11:20:00,357.11,357.25,357.0,357.19,2100.0,357.11,357.25,357.0,357.19,2100.0
2019-04-17 11:25:00,357.02,357.02,355.72,356.24,11849.0,357.02,357.02,355.72,356.24,11849.0
2019-04-17 11:30:00,356.2,356.51,355.27,355.53,3289.0,356.2,356.51,355.27,355.53,3289.0
2019-04-17 11:35:00,356.0,356.26,355.86,355.95,2965.0,356.0,356.26,355.86,355.95,2965.0
2019-04-17 11:40:00,355.66,356.13,355.65,355.7,4647.0,355.66,356.13,355.65,355.7,4647.0
2019-04-17 11:45:00,355.85,357.0,355.85,357.0,3178.0,355.85,357.0,355.85,357.0,3178.0
2019-04-17 11:50:00,357.12,357.49,356.95,357.49,2304.0,357.12,357.49,356.95,357.49,2304.0
2019-04-17 11:55:00,357.4,357.47,356.73,357.17,3510.0,357.4,357.47,356.73,357.17,3510.0
2019-04-17 12:00:00,357.08,357.59,357.08,357.09,4200.0,357.08,357.59,357.08,357.09,4200.0
2019-04-17 12:05:00,356.96,357.1,356.54,357.1,2300.0,356.96,357.1,356.54,357.1,2300.0
2019-04-17 12:10:00,357.09,357.09,356.66,356.95,3000.0,357.09,357.09,356.66,356.95,3000.0
2019-04-17 12:15:00,356.94,357.19,356.87,357.12,1600.0,356.94,357.19,356.87,357.12,1600.0
2019-04-17 12:20:00,357.14,357.19,356.98,356.98,800.0,357.14,357.19,356.98,356.98,800.0
2019-04-17 12:25:00,356.93,357.44,356.75,356.86,6030.0,356.93,357.44,356.75,356.86,6030.0
2019-04-17 12:30:00,356.87,357.03,356.8,356.93,1800.0,356.87,357.03,356.8,356.93,1800.0
2019-04-17 12:35:00,357.19,357.19,356.6,356.6,1601.0,357.19,357.19,356.6,356.6,1601.0
2019-04-17 12:40:00,356.51,356.67,355.89,355.89,3800.0,356.51,356.67,355.89,355.89,3800.0
2019-04-17 12:45:00,356.03,356.05,355.77,355.78,2550.0,356.03,356.05,355.77,355.78,2550.0
2019-04-17 12:50:00,356.34,356.49,356.22,356.49,600.0,356.34,356.49,356.22,356.49,600.0
2019-04-17 12:55:00,356.67,356.93,356.62,356.93,1473.0,356.67,356.93,356.62,356.93,1473.0
2019-04-17 13:00:00,356.83,356.9,356.59,356.78,1700.0,356.83,356.9,356.59,356.78,1700.0
2019-04-17 13:05:00,356.75,356.77,356.45,356.45,2250.0,356.75,356.77,356.45,356.45,2250.0
2019-04-17 13:10:00,356.44,356.44,356.21,356.21,600.0,356.44,356.44,356.21,356.21,600.0
2019-04-17 13:15:00,356.06,356.28,355.96,356.16,4073.0,356.06,356.28,355.96,356.16,4073.0
2019-04-17 13:20:00,356.22,356.49,355.91,356.06,2100.0,356.22,356.49,355.91,356.06,2100.0
2019-04-17 13:25:00,355.97,356.04,355.91,355.97,1200.0,355.97,356.04,355.91,355.97,1200.0
2019-04-17 13:30:00,356.07,356.08,355.9,356.06,900.0,356.07,356.08,355.9,356.06,900.0
2019-04-17 13:35:00,356.0,356.44,355.87,356.44,1514.0,356.0,356.44,355.87,356.44,1514.0
2019-04-17 13:40:00,356.25,356.29,355.78,355.78,2954.0,356.25,356.29,355.78,355.78,2954.0
2019-04-17 13:45:00,355.8,355.99,355.77,355.87,1600.0,355.8,355.99,355.77,355.87,1600.0
2019-04-17 13:50:00,355.81,355.81,355.51,355.68,2871.0,355.81,355.81,355.51,355.68,2871.0
2019-04-17 13:55:00,355.73,355.9,355.57,355.7,2041.0,355.73,355.9,355.57,355.7,2041.0
2019-04-17 14:00:00,355.66,355.9,355.46,355.47,4597.0,355.66,355.9,355.46,355.47,4597.0
2019-04-17 14:05:00,355.45,355.45,354.78,354.79,3874.0,355.45,355.45,354.78,354.79,3874.0
2019-04-17 14:10:00,354.8,354.82,354.39,354.39,3695.0,354.8,354.82,354.39,354.39,3695.0
2019-04-17 14:15:00,354.48,354.98,354.48,354.98,3100.0,354.48,354.98,354.48,354.98,3100.0
2019-04-17 14:20:00,354.87,355.23,354.69,354.9,2100.0,354.87,355.23,354.69,354.9,2100.0
2019-04-17 14:25:00,354.74,354.86,354.38,354.62,3300.0,354.74,354.86,354.38,354.62,3300.0
2019-04-17 14:30:00,354.78,355.04,354.77,355.04,900.0,354.78,355.04,354.77,355.04,900.0
2019-04-17 14:35:00,355.4,355.51,355.23,355.51,700.0,355.4,355.51,355.23,355.51,700.0
2019-04-17 14:40:00,355.5,355.5,355.04,355.22,1400.0,355.5,355.5,355.04,355.22,1400.0
2019-04-17 14:45:00,355.67,355.67,355.55,355.55,280.0,355.67,355.67,355.55,355.55,280.0
2019-04-17 14:50:00,355.55,355.89,355.55,355.83,972.0,355.55,355.89,355.55,355.83,972.0
2019-04-17 14:55:00,356.08,356.08,355.72,356.07,2400.0,356.08,356.08,355.72,356.07,2400.0
2019-04-17 15:00:00,355.95,356.33,355.69,355.71,3504.0,355.95,356.33,355.69,355.71,3504.0
2019-04-17 15:05:00,355.82,355.86,355.58,355.58,2418.0,355.82,355.86,355.58,355.58,2418.0
2019-04-17 15:10:00,355.59,355.6,355.23,355.33,2733.0,355.59,355.6,355.23,355.33,2733.0
2019-04-17 15:15:00,355.21,355.21,355.02,355.05,1665.0,355.21,355.21,355.02,355.05,1665.0
2019-04-17 15:20:00,355.05,355.1,354.86,354.99,1350.0,355.05,355.1,354.86,354.99,1350.0
2019-04-17 15:25:00,355.05,355.35,355.04,355.1,851.0,355.05,355.35,355.04,355.1,851.0
2019-04-17 15:30:00,355.24,355.3,355.07,355.29,2270.0,355.24,355.3,355.07,355.29,2270.0
2019-04-17 15:35:00,355.24,355.32,354.86,354.96,2940.0,355.24,355.32,354.86,354.96,2940.0
2019-04-17 15:40:00,354.84,354.85,354.6,354.79,3900.0,354.84,354.85,354.6,354.79,3900.0
2019-04-17 15:45:00,354.81,355.0,354.46,354.78,11200.0,354.81,355.0,354.46,354.78,11200.0
2019-04-17 15:50:00,354.69,354.79,354.02,354.69,12481.0,354.69,354.79,354.02,354.69,12481.0
2019-04-17 15:55:00,354.61,354.61,354.2,354.39,14966.0,354.61,354.61,354.2,354.39,14966.0
2019-04-18 09:30:00,356.63,356.63,354.01,355.14,30704.0,356.63,356.63,354.01,355.14,30704.0
2019-04-18 09:35:00,354.86,357.0,354.85,357.0,15412.0,354.86,357.0,354.85,357.0,15412.0
2019-04-18 09:40:00,357.0,357.43,356.57,357.43,4380.0,357.0,357.43,356.57,357.43,4380.0
2019-04-18 09:45:00,357.67,359.1,357.46,358.98,14781.0,357.67,359.1,357.46,358.98,14781.0
2019-04-18 09:50:00,358.75,358.99,358.01,358.01,3598.0,358.75,358.99,358.01,358.01,3598.0
2019-04-18 09:55:00,357.83,357.88,356.86,356.86,2900.0,357.83,357.88,356.86,356.86,2900.0
2019-04-18 10:00:00,356.69,356.69,355.45,355.45,4292.0,356.69,356.69,355.45,355.45,4292.0
2019-04-18 10:05:00,355.47,355.49,355.15,355.24,3100.0,355.47,355.49,355.15,355.24,3100.0
2019-04-18 10:10:00,355.02,355.71,354.84,355.51,4150.0,355.02,355.71,354.84,355.51,4150.0
2019-04-18 10:15:00,355.9,356.96,355.9,356.81,18745.0,355.9,356.96,355.9,356.81,18745.0
2019-04-18 10:20:00,356.6,356.6,355.5,355.5,2092.0,356.6,356.6,355.5,355.5,2092.0
2019-04-18 10:25:00,354.63,355.02,354.63,355.0,2298.0,354.63,355.02,354.63,355.0,2298.0
2019-04-18 10:30:00,355.16,355.79,355.16,355.61,1707.0,355.16,355.79,355.16,355.61,1707.0
2019-04-18 10:35:00,355.5,355.63,355.31,355.5,2799.0,355.5,355.63,355.31,355.5,2799.0
2019-04-18 10:40:00,355.52,355.52,354.92,354.92,1100.0,355.52,355.52,354.92,354.92,1100.0
2019-04-18 10:45:00,354.95,355.31,354.76,355.31,2200.0,354.95,355.31,354.76,355.31,2200.0
2019-04-18 10:50:00,355.24,355.54,355.24,355.5,900.0,355.24,355.54,355.24,355.5,900.0
2019-04-18 10:55:00,355.72,356.75,355.72,356.68,1400.0,355.72,356.75,355.72,356.68,1400.0
2019-04-18 11:00:00,356.41,356.67,356.14,356.43,4476.0,356.41,356.67,356.14,356.43,4476.0
2019-04-18 11:05:00,356.51,356.8,356.11,356.33,5933.0,356.51,356.8,356.11,356.33,5933.0
2019-04-18 11:10:00,356.39,356.43,356.14,356.43,900.0,356.39,356.43,356.14,356.43,900.0
2019-04-18 11:15:00,356.16,356.26,356.0,356.0,800.0,356.16,356.26,356.0,356.0,800.0
2019-04-18 11:20:00,355.82,355.82,355.25,355.39,1500.0,355.82,355.82,355.25,355.39,1500.0
2019-04-18 11:25:00,355.49,355.62,355.49,355.55,600.0,355.49,355.62,355.49,355.55,600.0
2019-04-18 11:30:00,355.57,355.59,355.14,355.23,1290.0,355.57,355.59,355.14,355.23,1290.0
2019-04-18 11:35:00,355.17,355.32,354.62,354.67,13713.0,355.17,355.32,354.62,354.67,13713.0
2019-04-18 11:40:00,354.66,355.48,354.65,355.47,3040.0,354.66,355.48,354.65,355.47,3040.0
2019-04-18 11:45:00,355.59,355.82,355.47,355.82,1717.0,355.59,355.82,355.47,355.82,1717.0
2019-04-18 11:50:00,355.76,355.76,355.52,355.72,1000.0,355.76,355.76,355.52,355.72,1000.0
2019-04-18 11:55:00,355.65,355.67,355.36,355.36,2400.0,355.65,355.67,355.36,355.36,2400.0
2019-04-18 12:00:00,355.53,355.54,355.35,355.38,2600.0,355.53,355.54,355.35,355.38,2600.0
2019-04-18 12:05:00,355.29,355.54,355.29,355.54,800.0,355.29,355.54,355.29,355.54,800.0
2019-04-18 12:10:00,355.56,355.65,355.35,355.35,7500.0,355.56,355.65,355.35,355.35,7500.0
2019-04-18 12:15:00,355.4,356.14,355.4,356.0,4100.0,355.4,356.14,355.4,356.0,4100.0
2019-04-18 12:20:00,356.07,356.07,355.99,356.05,3700.0,356.07,356.07,355.99,356.05,3700.0
2019-04-18 12:25:00,356.03,356.11,355.92,356.06,1400.0,356.03,356.11,355.92,356.06,1400.0
2019-04-18 12:30:00,355.97,355.97,355.69,355.73,2765.0,355.97,355.97,355.69,355.73,2765.0
2019-04-18 12:35:00,355.74,355.88,355.5,355.5,1500.0,355.74,355.88,355.5,355.5,1500.0
2019-04-18 12:40:00,355.55,355.55,355.09,355.11,1550.0,355.55,355.55,355.09,355.11,1550.0
2019-04-18 12:45:00,355.03,355.1,354.99,355.06,920.0,355.03,355.1,354.99,355.06,920.0
2019-04-18 12:50:00,355.0,355.03,354.78,354.78,1150.0,355.0,355.03,354.78,354.78,1150.0
2019-04-18 12:55:00,354.55,354.55,354.17,354.17,3045.0,354.55,354.55,354.17,354.17,3045.0
2019-04-18 13:00:00,354.25,354.25,354.05,354.1,4173.0,354.25,354.25,354.05,354.1,4173.0
2019-04-18 13:05:00,354.11,354.12,353.87,354.0,1940.0,354.11,354.12,353.87,354.0,1940.0
2019-04-18 13:10:00,354.04,354.07,353.92,353.94,1300.0,354.04,354.07,353.92,353.94,1300.0
2019-04-18 13:15:00,353.84,353.89,353.36,353.49,3100.0,353.84,353.89,353.36,353.49,3100.0
2019-04-18 13:20:00,353.44,353.89,353.44,353.64,1960.0,353.44,353.89,353.44,353.64,1960.0
2019-04-18 13:25:00,353.47,353.49,353.21,353.22,1400.0,353.47,353.49,353.21,353.22,1400.0
2019-04-18 13:30:00,353.21,353.21,352.9,352.99,2500.0,353.21,353.21,352.9,352.99,2500.0
2019-04-18 13:35:00,352.9,353.24,352.57,353.07,4788.0,352.9,353.24,352.57,353.07,4788.0
2019-04-18 13:40:00,353.08,353.11,352.57,352.58,2955.0,353.08,353.11,352.57,352.58,2955.0
2019-04-18 13:45:00,352.33,352.33,351.66,351.68,4335.0,352.33,352.33,351.66,351.68,4335.0
2019-04-18 13:50:00,351.66,353.17,351.63,352.87,4968.0,351.66,353.17,351.63,352.87,4968.0
2019-04-18 13:55:00,353.02,353.02,352.31,352.58,4833.0,353.02,353.02,352.31,352.58,4833.0
2019-04-18 14:00:00,352.63,352.63,351.91,351.99,3000.0,352.63,352.63,351.91,351.99,3000.0
2019-04-18 14:05:00,352.09,352.32,352.01,352.03,2037.0,352.09,352.32,352.01,352.03,2037.0
2019-04-18 14:10:00,352.08,352.29,351.74,351.75,6139.0,352.08,352.29,351.74,351.75,6139.0
2019-04-18 14:15:00,351.67,351.72,351.14,351.18,5468.0,351.67,351.72,351.14,351.18,5468.0
2019-04-18 14:20:00,351.24,351.86,351.05,351.73,4545.0,351.24,351.86,351.05,351.73,4545.0
2019-04-18 14:25:00,351.91,352.02,351.71,351.96,1605.0,351.91,352.02,351.71,351.96,1605.0
2019-04-18 14:30:00,351.96,351.96,351.66,351.66,900.0,351.96,351.96,351.66,351.66,900.0
2019-04-18 14:35:00,351.67,351.83,351.51,351.62,3900.0,351.67,351.83,351.51,351.62,3900.0
2019-04-18 14:40:00,351.68,351.83,351.48,351.59,5358.0,351.68,351.83,351.48,351.59,5358.0
2019-04-18 14:45:00,351.51,352.31,351.48,352.31,2700.0,351.51,352.31,351.48,352.31,2700.0
2019-04-18 14:50:00,352.36,352.37,352.16,352.16,3773.0,352.36,352.37,352.16,352.16,3773.0
2019-04-18 14:55:00,352.31,352.31,352.11,352.24,2200.0,352.31,352.31,352.11,352.24,2200.0
2019-04-18 15:00:00,352.28,352.35,351.98,352.05,1700.0,352.28,352.35,351.98,352.05,1700.0
2019-04-18 15:05:00,352.05,352.05,351.58,351.63,2515.0,352.05,352.05,351.58,351.63,2515.0
2019-04-18 15:10:00,351.62,351.66,351.37,351.37,5830.0,351.62,351.66,351.37,351.37,5830.0
2019-04-18 15:15:00,351.38,351.57,351.15,351.4,10957.0,351.38,351.57,351.15,351.4,10957.0
2019-04-18 15:20:00,351.31,351.32,350.94,350.94,2510.0,351.31,351.32,350.94,350.94,2510.0
2019-04-18 15:25:00,350.88,350.88,350.44,350.44,4130.0,350.88,350.88,350.44,350.44,4130.0
2019-04-18 15:30:00,350.34,351.12,350.25,350.93,5381.0,350.34,351.12,350.25,350.93,5381.0
2019-04-18 15:35:00,351.02,351.32,350.92,351.31,7288.0,351.02,351.32,350.92,351.31,7288.0
2019-04-18 15:40:00,351.33,351.39,351.11,351.25,2582.0,351.33,351.39,351.11,351.25,2582.0
2019-04-18 15:45:00,351.16,351.16,350.63,350.63,5759.0,351.16,351.16,350.63,350.63,5759.0
2019-04-18 15:50:00,350.59,350.71,350.42,350.59,13387.0,350.59,350.71,350.42,350.59,13387.0
2019-04-18 15:55:00,350.53,351.23,350.47,350.9,27922.0,350.53,351.23,350.47,350.9,27922.0
2019-04-22 09:30:00,350.33,351.47,349.0,349.86,9779.0,350.33,351.47,349.0,349.86,9779.0
2019-04-22 09:35:00,349.63,349.75,348.56,348.56,4152.0,349.63,349.75,348.56,348.56,4152.0
2019-04-22 09:40:00,348.56,348.56,346.19,346.51,10145.0,348.56,348.56,346.19,346.51,10145.0
2019-04-22 09:45:00,346.6,347.37,346.4,346.69,7035.0,346.6,347.37,346.4,346.69,7035.0
2019-04-22 09:50:00,346.69,346.77,345.57,346.23,3092.0,346.69,346.77,345.57,346.23,3092.0
2019-04-22 09:55:00,346.28,346.87,346.27,346.68,3642.0,346.28,346.87,346.27,346.68,3642.0
2019-04-22 10:00:00,346.9,347.11,346.07,346.19,6131.0,346.9,347.11,346.07,346.19,6131.0
2019-04-22 10:05:00,346.33,346.4,345.76,345.89,3705.0,346.33,346.4,345.76,345.89,3705.0
2019-04-22 10:10:00,345.83,346.01,345.64,345.77,3806.0,345.83,346.01,345.64,345.77,3806.0
2019-04-22 10:15:00,345.93,345.93,344.72,344.72,4624.0,345.93,345.93,344.72,344.72,4624.0
2019-04-22 10:20:00,344.7,345.28,344.41,345.15,5311.0,344.7,345.28,344.41,345.15,5311.0
2019-04-22 10:25:00,345.0,345.28,344.8,344.8,4447.0,345.0,345.28,344.8,344.8,4447.0
2019-04-22 10:30:00,344.72,344.96,344.58,344.9,1933.0,344.72,344.96,344.58,344.9,1933.0
2019-04-22 10:35:00,344.81,344.95,344.39,344.41,9300.0,344.81,344.95,344.39,344.41,9300.0
2019-04-22 10:40:00,344.42,345.11,344.32,345.0,3440.0,344.42,345.11,344.32,345.0,3440.0
2019-04-22 10:45:00,345.07,346.19,344.91,345.7,6302.0,345.07,346.19,344.91,345.7,6302.0
2019-04-22 10:50:00,345.92,346.04,344.49,344.6,6714.0,345.92,346.04,344.49,344.6,6714.0
2019-04-22 10:55:00,344.48,344.85,344.26,344.82,3204.0,344.48,344.85,344.26,344.82,3204.0
2019-04-22 11:00:00,344.82,345.57,344.82,345.56,3085.0,344.82,345.57,344.82,345.56,3085.0
2019-04-22 11:05:00,345.61,345.77,345.37,345.69,2900.0,345.61,345.77,345.37,345.69,2900.0
2019-04-22 11:10:00,345.84,345.85,345.21,345.5,3150.0,345.84,345.85,345.21,345.5,3150.0
2019-04-22 11:15:00,345.56,345.86,345.19,345.86,4998.0,345.56,345.86,345.19,345.86,4998.0
2019-04-22 11:20:00,346.3,346.3,345.87,346.01,1800.0,346.3,346.3,345.87,346.01,1800.0
2019-04-22 11:25:00,346.14,346.44,345.92,346.44,970.0,346.14,346.44,345.92,346.44,970.0
2019-04-22 11:30:00,346.47,346.76,346.46,346.72,7500.0,346.47,346.76,346.46,346.72,7500.0
2019-04-22 11:35:00,346.63,346.77,346.45,346.66,1994.0,346.63,346.77,346.45,346.66,1994.0
2019-04-22 11:40:00,346.73,346.87,346.54,346.54,2620.0,346.73,346.87,346.54,346.54,2620.0
2019-04-22 11:45:00,346.67,346.75,346.06,346.2,4624.0,346.67,346.75,346.06,346.2,4624.0
2019-04-22 11:50:00,346.19,346.4,346.04,346.36,2645.0,346.19,346.4,346.04,346.36,2645.0
2019-04-22 11:55:00,346.23,346.44,346.15,346.15,2100.0,346.23,346.44,346.15,346.15,2100.0
2019-04-22 12:00:00,346.15,346.24,346.08,346.23,1443.0,346.15,346.24,346.08,346.23,1443.0
2019-04-22 12:05:00,346.29,346.5,346.25,346.32,3707.0,346.29,346.5,346.25,346.32,3707.0
2019-04-22 12:10:00,346.34,346.35,346.07,346.07,1200.0,346.34,346.35,346.07,346.07,1200.0
2019-04-22 12:15:00,346.07,346.17,345.67,345.75,4807.0,346.07,346.17,345.67,345.75,4807.0
2019-04-22 12:20:00,345.79,345.8,345.45,345.45,800.0,345.79,345.8,345.45,345.45,800.0
2019-04-22 12:25:00,345.39,345.87,345.3,345.87,2500.0,345.39,345.87,345.3,345.87,2500.0
2019-04-22 12:30:00,345.96,346.0,345.8,345.93,1900.0,345.96,346.0,345.8,345.93,1900.0
2019-04-22 12:35:00,345.98,345.99,345.78,345.78,3183.0,345.98,345.99,345.78,345.78,3183.0
2019-04-22 12:40:00,345.8,345.87,345.75,345.8,800.0,345.8,345.87,345.75,345.8,800.0
2019-04-22 12:45:00,345.8,346.07,345.77,345.78,3800.0,345.8,346.07,345.77,345.78,3800.0
2019-04-22 12:50:00,345.83,345.83,345.43,345.62,8880.0,345.83,345.83,345.43,345.62,8880.0
2019-04-22 12:55:00,345.79,346.24,345.79,346.13,3375.0,345.79,346.24,345.79,346.13,3375.0
2019-04-22 13:00:00,346.1,346.1,345.9,345.9,3050.0,346.1,346.1,345.9,345.9,3050.0
2019-04-22 13:05:00,345.91,345.91,345.76,345.76,1897.0,345.91,345.91,345.76,345.76,1897.0
2019-04-22 13:10:00,345.94,346.26,345.82,346.02,11548.0,345.94,346.26,345.82,346.02,11548.0
2019-04-22 13:15:00,346.04,346.35,346.04,346.35,500.0,346.04,346.35,346.04,346.35,500.0
2019-04-22 13:20:00,346.5,346.64,346.5,346.63,800.0,346.5,346.64,346.5,346.63,800.0
2019-04-22 13:25:00,346.58,346.66,345.9,345.94,6649.0,346.58,346.66,345.9,345.94,6649.0
2019-04-22 13:30:00,345.87,345.87,345.38,345.38,1704.0,345.87,345.87,345.38,345.38,1704.0
2019-04-22 13:35:00,345.46,345.46,345.39,345.39,700.0,345.46,345.46,345.39,345.39,700.0
2019-04-22 13:40:00,345.34,345.58,345.17,345.58,1000.0,345.34,345.58,345.17,345.58,1000.0
2019-04-22 13:45:00,345.57,345.57,345.25,345.3,2000.0,345.57,345.57,345.25,345.3,2000.0
2019-04-22 13:50:00,345.55,346.29,345.55,346.29,2500.0,345.55,346.29,345.55,346.29,2500.0
2019-04-22 13:55:00,346.06,346.74,346.05,346.5,2500.0,346.06,346.74,346.05,346.5,2500.0
2019-04-22 14:00:00,346.66,347.68,346.66,347.68,4604.0,346.66,347.68,346.66,347.68,4604.0
2019-04-22 14:05:00,347.55,347.89,347.34,347.88,4648.0,347.55,347.89,347.34,347.88,4648.0
2019-04-22 14:10:00,347.82,347.89,347.46,347.63,3000.0,347.82,347.89,347.46,347.63,3000.0
2019-04-22 14:15:00,347.62,347.62,347.44,347.53,2949.0,347.62,347.62,347.44,347.53,2949.0
2019-04-22 14:20:00,347.54,347.79,347.48,347.54,2300.0,347.54,347.79,347.48,347.54,2300.0
2019-04-22 14:25:00,347.55,348.17,347.55,348.01,3207.0,347.55,348.17,347.55,348.01,3207.0
2019-04-22 14:30:00,348.11,348.39,347.62,347.63,6400.0,348.11,348.39,347.62,347.63,6400.0
2019-04-22 14:35:00,347.6,347.89,347.32,347.89,4200.0,347.6,347.89,347.32,347.89,4200.0
2019-04-22 14:40:00,347.85,347.96,347.67,347.81,2032.0,347.85,347.96,347.67,347.81,2032.0
2019-04-22 14:45:00,347.81,347.96,347.14,347.25,6606.0,347.81,347.96,347.14,347.25,6606.0
2019-04-22 14:50:00,347.14,347.24,346.75,346.75,3100.0,347.14,347.24,346.75,346.75,3100.0
2019-04-22 14:55:00,346.92,346.92,346.74,346.74,1400.0,346.92,346.92,346.74,346.74,1400.0
2019-04-22 15:00:00,346.61,346.61,346.15,346.15,1425.0,346.61,346.61,346.15,346.15,1425.0
2019-04-22 15:05:00,346.19,346.29,346.0,346.29,1600.0,346.19,346.29,346.0,346.29,1600.0
2019-04-22 15:10:00,346.22,346.51,346.12,346.51,2000.0,346.22,346.51,346.12,346.51,2000.0
2019-04-22 15:15:00,346.49,346.53,346.25,346.49,1725.0,346.49,346.53,346.25,346.49,1725.0
2019-04-22 15:20:00,346.51,346.54,346.01,346.3,3192.0,346.51,346.54,346.01,346.3,3192.0
2019-04-22 15:25:00,346.32,346.67,346.25,346.25,3000.0,346.32,346.67,346.25,346.25,3000.0
2019-04-22 15:30:00,346.5,346.51,346.19,346.41,3278.0,346.5,346.51,346.19,346.41,3278.0
2019-04-22 15:35:00,346.38,346.66,346.38,346.66,1500.0,346.38,346.66,346.38,346.66,1500.0
2019-04-22 15:40:00,346.66,346.75,346.53,346.75,2837.0,346.66,346.75,346.53,346.75,2837.0
2019-04-22 15:45:00,346.79,347.1,346.72,346.99,5667.0,346.79,347.1,346.72,346.99,5667.0
2019-04-22 15:50:00,346.88,347.23,346.86,347.23,6242.0,346.88,347.23,346.86,347.23,6242.0
2019-04-22 15:55:00,347.22,347.54,347.05,347.42,19548.0,347.22,347.54,347.05,347.42,19548.0
2019-04-23 09:30:00,347.72,349.15,347.49,348.9,10097.0,347.72,349.15,347.49,348.9,10097.0
2019-04-23 09:35:00,348.59,348.87,347.9,348.87,4691.0,348.59,348.87,347.9,348.87,4691.0
2019-04-23 09:40:00,348.97,349.37,348.03,348.65,3971.0,348.97,349.37,348.03,348.65,3971.0
2019-04-23 09:45:00,348.94,349.15,348.38,349.15,3540.0,348.94,349.15,348.38,349.15,3540.0
2019-04-23 09:50:00,349.45,349.9,349.3,349.59,3414.0,349.45,349.9,349.3,349.59,3414.0
2019-04-23 09:55:00,349.63,351.57,349.63,350.88,10977.0,349.63,351.57,349.63,350.88,10977.0
2019-04-23 10:00:00,350.98,352.34,350.86,352.34,3118.0,350.98,352.34,350.86,352.34,3118.0
2019-04-23 10:05:00,352.03,352.69,352.02,352.6,5825.0,352.03,352.69,352.02,352.6,5825.0
2019-04-23 10:10:00,352.65,353.49,352.51,353.49,5209.0,352.65,353.49,352.51,353.49,5209.0
2019-04-23 10:15:00,353.35,353.88,353.07,353.67,4644.0,353.35,353.88,353.07,353.67,4644.0
2019-04-23 10:20:00,353.27,353.7,352.49,353.03,7964.0,353.27,353.7,352.49,353.03,7964.0
2019-04-23 10:25:00,352.97,354.11,352.96,354.11,2875.0,352.97,354.11,352.96,354.11,2875.0
2019-04-23 10:30:00,354.22,354.83,353.46,354.59,5868.0,354.22,354.83,353.46,354.59,5868.0
2019-04-23 10:35:00,354.75,354.93,354.65,354.86,4163.0,354.75,354.93,354.65,354.86,4163.0
2019-04-23 10:40:00,354.7,354.82,354.12,354.73,1747.0,354.7,354.82,354.12,354.73,1747.0
2019-04-23 10:45:00,354.73,354.74,354.41,354.41,2590.0,354.73,354.74,354.41,354.41,2590.0
2019-04-23 10:50:00,354.52,354.68,354.03,354.04,2964.0,354.52,354.68,354.03,354.04,2964.0
2019-04-23 10:55:00,353.5,354.15,353.49,354.15,2700.0,353.5,354.15,353.49,354.15,2700.0
2019-04-23 11:00:00,353.86,354.42,353.86,354.36,1800.0,353.86,354.42,353.86,354.36,1800.0
2019-04-23 11:05:00,354.24,354.64,354.23,354.64,4744.0,354.24,354.64,354.23,354.64,4744.0
2019-04-23 11:10:00,354.74,355.27,354.74,354.9,7310.0,354.74,355.27,354.74,354.9,7310.0
2019-04-23 11:15:00,355.15,355.26,354.71,355.08,3813.0,355.15,355.26,354.71,355.08,3813.0
2019-04-23 11:20:00,355.22,355.29,354.9,355.29,2737.0,355.22,355.29,354.9,355.29,2737.0
2019-04-23 11:25:00,355.33,355.37,353.75,353.75,4900.0,355.33,355.37,353.75,353.75,4900.0
2019-04-23 11:30:00,354.17,354.54,353.96,354.54,1500.0,354.17,354.54,353.96,354.54,1500.0
2019-04-23 11:35:00,354.65,354.86,354.65,354.8,2472.0,354.65,354.86,354.65,354.8,2472.0
2019-04-23 11:40:00,354.6,354.79,354.55,354.58,2100.0,354.6,354.79,354.55,354.58,2100.0
2019-04-23 11:45:00,354.78,355.34,354.67,355.22,5376.0,354.78,355.34,354.67,355.22,5376.0
2019-04-23 11:50:00,355.22,355.86,355.16,355.25,3334.0,355.22,355.86,355.16,355.25,3334.0
2019-04-23 11:55:00,355.25,355.25,354.17,354.27,5503.0,355.25,355.25,354.17,354.27,5503.0
2019-04-23 12:00:00,354.38,355.02,353.66,355.02,17375.0,354.38,355.02,353.66,355.02,17375.0
2019-04-23 12:05:00,355.08,355.36,354.9,355.07,1800.0,355.08,355.36,354.9,355.07,1800.0
2019-04-23 12:10:00,355.07,355.12,353.96,354.3,5900.0,355.07,355.12,353.96,354.3,5900.0
2019-04-23 12:15:00,354.29,354.49,354.29,354.49,300.0,354.29,354.49,354.29,354.49,300.0
2019-04-23 12:20:00,354.52,354.7,353.8,354.5,10307.0,354.52,354.7,353.8,354.5,10307.0
2019-04-23 12:25:00,354.34,354.36,354.09,354.3,1790.0,354.34,354.36,354.09,354.3,1790.0
2019-04-23 12:30:00,354.3,354.44,354.15,354.15,1040.0,354.3,354.44,354.15,354.15,1040.0
2019-04-23 12:35:00,354.17,354.3,354.14,354.15,760.0,354.17,354.3,354.14,354.15,760.0
2019-04-23 12:40:00,354.32,354.41,354.15,354.37,637.0,354.32,354.41,354.15,354.37,637.0
2019-04-23 12:45:00,354.49,354.5,354.38,354.5,1231.0,354.49,354.5,354.38,354.5,1231.0
2019-04-23 12:50:00,354.63,354.76,354.25,354.33,16706.0,354.63,354.76,354.25,354.33,16706.0
2019-04-23 12:55:00,354.3,355.0,354.25,354.55,6351.0,354.3,355.0,354.25,354.55,6351.0
2019-04-23 13:00:00,354.14,354.19,353.95,354.19,1200.0,354.14,354.19,353.95,354.19,1200.0
2019-04-23 13:05:00,354.09,354.1,353.18,353.18,2685.0,354.09,354.1,353.18,353.18,2685.0
2019-04-23 13:10:00,353.38,353.38,352.96,353.06,3000.0,353.38,353.38,352.96,353.06,3000.0
2019-04-23 13:15:00,352.96,353.25,352.87,353.25,1300.0,352.96,353.25,352.87,353.25,1300.0
2019-04-23 13:20:00,353.56,353.56,351.84,351.84,7208.0,353.56,353.56,351.84,351.84,7208.0
2019-04-23 13:25:00,352.07,352.32,351.96,352.29,2600.0,352.07,352.32,351.96,352.29,2600.0
2019-04-23 13:30:00,352.34,352.55,352.25,352.36,2939.0,352.34,352.55,352.25,352.36,2939.0
2019-04-23 13:35:00,352.66,352.66,352.3,352.31,1200.0,352.66,352.66,352.3,352.31,1200.0
2019-04-23 13:40:00,352.36,352.49,352.36,352.37,440.0,352.36,352.49,352.36,352.37,440.0
2019-04-23 13:45:00,352.52,352.73,352.52,352.61,1741.0,352.52,352.73,352.52,352.61,1741.0
2019-04-23 13:50:00,352.47,352.5,352.07,352.5,4590.0,352.47,352.5,352.07,352.5,4590.0
2019-04-23 13:55:00,352.52,353.0,352.52,352.99,2152.0,352.52,353.0,352.52,352.99,2152.0
2019-04-23 14:00:00,352.97,353.17,352.96,352.99,1361.0,352.97,353.17,352.96,352.99,1361.0
2019-04-23 14:05:00,352.92,353.15,352.9,353.1,1500.0,352.92,353.15,352.9,353.1,1500.0
2019-04-23 14:10:00,353.08,353.15,352.61,352.61,2363.0,353.08,353.15,352.61,352.61,2363.0
2019-04-23 14:15:00,352.57,352.63,352.46,352.47,1074.0,352.57,352.63,352.46,352.47,1074.0
2019-04-23 14:20:00,352.37,352.43,351.75,352.12,3594.0,352.37,352.43,351.75,352.12,3594.0
2019-04-23 14:25:00,352.15,352.48,352.07,352.07,3516.0,352.15,352.48,352.07,352.07,3516.0
2019-04-23 14:30:00,351.95,351.95,351.51,351.83,3027.0,351.95,351.95,351.51,351.83,3027.0
2019-04-23 14:35:00,351.8,351.86,351.64,351.64,1894.0,351.8,351.86,351.64,351.64,1894.0
2019-04-23 14:40:00,351.7,352.1,351.7,352.09,2190.0,351.7,352.1,351.7,352.09,2190.0
2019-04-23 14:45:00,352.09,352.17,351.99,351.99,1100.0,352.09,352.17,351.99,351.99,1100.0
2019-04-23 14:50:00,352.07,352.16,351.95,352.02,1000.0,352.07,352.16,351.95,352.02,1000.0
2019-04-23 14:55:00,351.96,351.96,351.8,351.8,500.0,351.96,351.96,351.8,351.8,500.0
2019-04-23 15:00:00,351.72,351.72,351.15,351.25,3600.0,351.72,351.72,351.15,351.25,3600.0
2019-04-23 15:05:00,351.38,351.66,351.29,351.66,2400.0,351.38,351.66,351.29,351.66,2400.0
2019-04-23 15:10:00,351.73,351.73,351.5,351.65,4950.0,351.73,351.73,351.5,351.65,4950.0
2019-04-23 15:15:00,351.57,351.7,351.4,351.67,3652.0,351.57,351.7,351.4,351.67,3652.0
2019-04-23 15:20:00,351.63,351.65,351.21,351.21,3028.0,351.63,351.65,351.21,351.21,3028.0
2019-04-23 15:25:00,351.32,351.32,350.76,350.85,2862.0,351.32,351.32,350.76,350.85,2862.0
2019-04-23 15:30:00,350.86,351.06,350.8,351.04,3700.0,350.86,351.06,350.8,351.04,3700.0
2019-04-23 15:35:00,351.1,351.11,350.7,350.8,6200.0,351.1,351.11,350.7,350.8,6200.0
2019-04-23 15:40:00,350.73,351.49,350.73,351.05,8625.0,350.73,351.49,350.73,351.05,8625.0
2019-04-23 15:45:00,350.97,351.37,350.89,351.18,6638.0,350.97,351.37,350.89,351.18,6638.0
2019-04-23 15:50:00,351.08,351.4,351.0,351.23,10803.0,351.08,351.4,351.0,351.23,10803.0
2019-04-23 15:55:00,351.33,351.86,351.29,351.67,17601.0,351.33,351.86,351.29,351.67,17601.0
2019-04-24 09:30:00,351.33,354.7,351.33,353.4,18201.0,351.33,354.7,351.33,353.4,18201.0
2019-04-24 09:35:00,353.5,353.5,352.25,353.11,10916.0,353.5,353.5,352.25,353.11,10916.0
2019-04-24 09:40:00,353.51,354.21,352.45,353.75,5554.0,353.51,354.21,352.45,353.75,5554.0
2019-04-24 09:45:00,353.29,353.5,353.25,353.25,1200.0,353.29,353.5,353.25,353.25,1200.0
2019-04-24 09:50:00,353.04,354.17,352.93,353.66,5800.0,353.04,354.17,352.93,353.66,5800.0
2019-04-24 09:55:00,353.46,353.77,353.45,353.48,2194.0,353.46,353.77,353.45,353.48,2194.0
2019-04-24 10:00:00,353.23,354.0,353.23,353.69,2697.0,353.23,354.0,353.23,353.69,2697.0
2019-04-24 10:05:00,354.01,354.64,354.0,354.61,9493.0,354.01,354.64,354.0,354.61,9493.0
2019-04-24 10:10:00,354.69,355.1,354.49,355.07,2563.0,354.69,355.1,354.49,355.07,2563.0
2019-04-24 10:15:00,354.93,355.04,354.78,354.96,2115.0,354.93,355.04,354.78,354.96,2115.0
2019-04-24 10:20:00,355.04,355.11,354.9,354.9,600.0,355.04,355.11,354.9,354.9,600.0
2019-04-24 10:25:00,355.16,355.16,354.06,354.07,3777.0,355.16,355.16,354.06,354.07,3777.0
2019-04-24 10:30:00,353.82,354.86,353.59,354.82,2331.0,353.82,354.86,353.59,354.82,2331.0
2019-04-24 10:35:00,355.16,355.43,355.16,355.23,1650.0,355.16,355.43,355.16,355.23,1650.0
2019-04-24 10:40:00,355.37,355.99,355.2,355.66,1945.0,355.37,355.99,355.2,355.66,1945.0
2019-04-24 10:45:00,355.55,355.68,355.18,355.3,2815.0,355.55,355.68,355.18,355.3,2815.0
2019-04-24 10:50:00,355.3,356.28,355.29,356.06,7298.0,355.3,356.28,355.29,356.06,7298.0
2019-04-24 10:55:00,356.15,356.99,356.15,356.99,3450.0,356.15,356.99,356.15,356.99,3450.0
2019-04-24 11:00:00,357.0,357.28,356.49,356.75,6473.0,357.0,357.28,356.49,356.75,6473.0
2019-04-24 11:05:00,356.69,356.69,355.75,355.97,3600.0,356.69,356.69,355.75,355.97,3600.0
2019-04-24 11:10:00,355.91,356.22,355.77,356.15,3165.0,355.91,356.22,355.77,356.15,3165.0
2019-04-24 11:15:00,356.12,356.29,355.81,356.29,1638.0,356.12,356.29,355.81,356.29,1638.0
2019-04-24 11:20:00,356.16,356.41,356.15,356.41,900.0,356.16,356.41,356.15,356.41,900.0
2019-04-24 11:25:00,356.45,357.89,356.29,357.89,5410.0,356.45,357.89,356.29,357.89,5410.0
2019-04-24 11:30:00,357.67,357.91,357.06,357.06,4370.0,357.67,357.91,357.06,357.06,4370.0
2019-04-24 11:35:00,357.01,357.02,356.79,356.79,1000.0,357.01,357.02,356.79,356.79,1000.0
2019-04-24 11:40:00,357.06,357.54,357.06,357.45,3500.0,357.06,357.54,357.06,357.45,3500.0
2019-04-24 11:45:00,357.25,357.25,356.93,356.93,500.0,357.25,357.25,356.93,356.93,500.0
2019-04-24 11:50:00,356.5,356.5,356.07,356.21,2262.0,356.5,356.5,356.07,356.21,2262.0
2019-04-24 11:55:00,356.25,356.25,355.36,355.41,1407.0,356.25,356.25,355.36,355.41,1407.0
2019-04-24 12:00:00,355.2,355.6,355.2,355.5,1000.0,355.2,355.6,355.2,355.5,1000.0
2019-04-24 12:05:00,355.37,355.37,355.27,355.28,607.0,355.37,355.37,355.27,355.28,607.0
2019-04-24 12:10:00,355.44,355.88,355.44,355.75,2618.0,355.44,355.88,355.44,355.75,2618.0
2019-04-24 12:15:00,355.56,355.91,355.56,355.68,300.0,355.56,355.91,355.56,355.68,300.0
2019-04-24 12:20:00,355.54,355.65,355.36,355.36,2300.0,355.54,355.65,355.36,355.36,2300.0
2019-04-24 12:25:00,355.4,355.58,355.26,355.58,700.0,355.4,355.58,355.26,355.58,700.0
2019-04-24 12:30:00,355.17,355.21,355.17,355.21,305.0,355.17,355.21,355.17,355.21,305.0
2019-04-24 12:35:00,355.06,355.35,354.93,355.14,800.0,355.06,355.35,354.93,355.14,800.0
2019-04-24 12:40:00,354.97,355.15,354.97,355.1,800.0,354.97,355.15,354.97,355.1,800.0
2019-04-24 12:45:00,355.06,355.26,354.83,354.95,2202.0,355.06,355.26,354.83,354.95,2202.0
2019-04-24 12:50:00,354.85,354.89,354.36,354.56,1399.0,354.85,354.89,354.36,354.56,1399.0
2019-04-24 12:55:00,354.45,354.45,354.1,354.11,1000.0,354.45,354.45,354.1,354.11,1000.0
2019-04-24 13:00:00,354.0,354.11,353.73,353.76,2200.0,354.0,354.11,353.73,353.76,2200.0
2019-04-24 13:05:00,353.98,354.04,353.98,354.04,300.0,353.98,354.04,353.98,354.04,300.0
2019-04-24 13:10:00,354.21,354.34,354.2,354.34,300.0,354.21,354.34,354.2,354.34,300.0
2019-04-24 13:15:00,354.31,354.55,354.31,354.55,808.0,354.31,354.55,354.31,354.55,808.0
2019-04-24 13:20:00,354.58,354.61,354.57,354.57,1555.0,354.58,354.61,354.57,354.57,1555.0
2019-04-24 13:25:00,354.32,354.58,354.32,354.46,300.0,354.32,354.58,354.32,354.46,300.0
2019-04-24 13:30:00,354.46,355.33,354.44,355.33,2100.0,354.46,355.33,354.44,355.33,2100.0
2019-04-24 13:35:00,355.25,355.46,355.24,355.46,400.0,355.25,355.46,355.24,355.46,400.0
2019-04-24 13:40:00,355.63,355.63,355.2,355.39,900.0,355.63,355.63,355.2,355.39,900.0
2019-04-24 13:45:00,355.5,355.77,355.49,355.74,800.0,355.5,355.77,355.49,355.74,800.0
2019-04-24 13:50:00,355.91,355.91,355.06,355.44,5979.0,355.91,355.91,355.06,355.44,5979.0
2019-04-24 13:55:00,355.48,356.17,355.48,356.02,3350.0,355.48,356.17,355.48,356.02,3350.0
2019-04-24 14:00:00,356.03,356.6,356.02,356.59,1100.0,356.03,356.6,356.02,356.59,1100.0
2019-04-24 14:05:00,356.66,357.0,356.66,357.0,600.0,356.66,357.0,356.66,357.0,600.0
2019-04-24 14:10:00,356.84,357.04,356.83,357.04,718.0,356.84,357.04,356.83,357.04,718.0
2019-04-24 14:15:00,357.05,357.35,357.02,357.19,2400.0,357.05,357.35,357.02,357.19,2400.0
2019-04-24 14:20:00,357.19,357.78,357.19,357.53,1899.0,357.19,357.78,357.19,357.53,1899.0
2019-04-24 14:25:00,357.46,357.46,357.03,357.28,6420.0,357.46,357.46,357.03,357.28,6420.0
2019-04-24 14:30:00,357.28,357.57,357.25,357.44,3900.0,357.28,357.57,357.25,357.44,3900.0
2019-04-24 14:35:00,357.6,357.75,356.9,357.08,5258.0,357.6,357.75,356.9,357.08,5258.0
2019-04-24 14:40:00,356.92,357.44,356.92,357.38,2714.0,356.92,357.44,356.92,357.38,2714.0
2019-04-24 14:45:00,357.36,357.6,357.24,357.59,1778.0,357.36,357.6,357.24,357.59,1778.0
2019-04-24 14:50:00,357.72,357.72,357.4,357.4,1116.0,357.72,357.72,357.4,357.4,1116.0
2019-04-24 14:55:00,357.26,357.56,357.26,357.26,1385.0,357.26,357.56,357.26,357.26,1385.0
2019-04-24 15:00:00,357.25,357.64,357.25,357.64,2250.0,357.25,357.64,357.25,357.64,2250.0
2019-04-24 15:05:00,357.61,357.69,357.45,357.69,1030.0,357.61,357.69,357.45,357.69,1030.0
2019-04-24 15:10:00,357.8,357.8,357.58,357.6,702.0,357.8,357.8,357.58,357.6,702.0
2019-04-24 15:15:00,357.66,357.66,357.04,357.1,5772.0,357.66,357.66,357.04,357.1,5772.0
2019-04-24 15:20:00,357.13,357.13,356.85,356.93,1650.0,357.13,357.13,356.85,356.93,1650.0
2019-04-24 15:25:00,356.91,357.13,356.72,356.72,2300.0,356.91,357.13,356.72,356.72,2300.0
2019-04-24 15:30:00,356.64,356.83,356.49,356.65,2400.0,356.64,356.83,356.49,356.65,2400.0
2019-04-24 15:35:00,356.49,356.68,356.39,356.55,1800.0,356.49,356.68,356.39,356.55,1800.0
2019-04-24 15:40:00,356.61,357.0,356.6,357.0,4450.0,356.61,357.0,356.6,357.0,4450.0
2019-04-24 15:45:00,357.0,357.19,356.96,357.0,19900.0,357.0,357.19,356.96,357.0,19900.0
2019-04-24 15:50:00,356.95,356.97,356.06,356.28,11104.0,356.95,356.97,356.06,356.28,11104.0
2019-04-24 15:55:00,356.16,356.34,355.77,355.84,12099.0,356.16,356.34,355.77,355.84,12099.0
2019-04-25 09:30:00,355.32,355.35,352.34,354.29,7755.0,355.32,355.35,352.34,354.29,7755.0
2019-04-25 09:35:00,352.95,354.96,352.95,354.96,3460.0,352.95,354.96,352.95,354.96,3460.0
2019-04-25 09:40:00,354.5,354.92,352.17,352.17,3151.0,354.5,354.92,352.17,352.17,3151.0
2019-04-25 09:45:00,352.17,352.73,351.34,351.51,7700.0,352.17,352.73,351.34,351.51,7700.0
2019-04-25 09:50:00,351.95,352.15,351.71,351.77,9024.0,351.95,352.15,351.71,351.77,9024.0
2019-04-25 09:55:00,352.11,352.33,351.41,351.53,6919.0,352.11,352.33,351.41,351.53,6919.0
2019-04-25 10:00:00,352.19,352.8,351.8,352.36,2498.0,352.19,352.8,351.8,352.36,2498.0
2019-04-25 10:05:00,352.53,352.54,351.18,351.18,5621.0,352.53,352.54,351.18,351.18,5621.0
2019-04-25 10:10:00,351.25,351.54,350.68,350.68,3237.0,351.25,351.54,350.68,350.68,3237.0
2019-04-25 10:15:00,350.97,351.03,350.12,350.49,1400.0,350.97,351.03,350.12,350.49,1400.0
2019-04-25 10:20:00,350.58,350.63,349.1,349.1,5853.0,350.58,350.63,349.1,349.1,5853.0
2019-04-25 10:25:00,349.0,350.26,348.54,349.79,13045.0,349.0,350.26,348.54,349.79,13045.0
2019-04-25 10:30:00,349.79,350.29,348.56,349.1,11308.0,349.79,350.29,348.56,349.1,11308.0
2019-04-25 10:35:00,348.95,349.56,348.72,348.91,3830.0,348.95,349.56,348.72,348.91,3830.0
2019-04-25 10:40:00,349.09,349.95,348.77,349.76,5807.0,349.09,349.95,348.77,349.76,5807.0
2019-04-25 10:45:00,349.72,351.53,349.72,351.31,4247.0,349.72,351.53,349.72,351.31,4247.0
2019-04-25 10:50:00,351.76,352.18,351.74,351.88,1600.0,351.76,352.18,351.74,351.88,1600.0
2019-04-25 10:55:00,351.69,352.48,351.63,352.48,6061.0,351.69,352.48,351.63,352.48,6061.0
2019-04-25 11:00:00,352.27,352.75,352.12,352.16,3100.0,352.27,352.75,352.12,352.16,3100.0
2019-04-25 11:05:00,352.01,352.25,351.59,351.99,1440.0,352.01,352.25,351.59,351.99,1440.0
2019-04-25 11:10:00,351.65,351.65,350.62,350.84,2808.0,351.65,351.65,350.62,350.84,2808.0
2019-04-25 11:15:00,350.86,350.98,350.39,350.98,1314.0,350.86,350.98,350.39,350.98,1314.0
2019-04-25 11:20:00,351.26,351.59,351.25,351.58,1000.0,351.26,351.59,351.25,351.58,1000.0
2019-04-25 11:25:00,352.1,352.78,352.09,352.3,3341.0,352.1,352.78,352.09,352.3,3341.0
2019-04-25 11:30:00,352.31,352.48,351.93,352.38,700.0,352.31,352.48,351.93,352.38,700.0
2019-04-25 11:35:00,352.21,352.53,351.57,352.49,4900.0,352.21,352.53,351.57,352.49,4900.0
2019-04-25 11:40:00,352.27,352.35,351.69,352.1,2100.0,352.27,352.35,351.69,352.1,2100.0
2019-04-25 11:45:00,352.21,352.52,352.1,352.37,850.0,352.21,352.52,352.1,352.37,850.0
2019-04-25 11:50:00,352.65,352.8,352.46,352.63,1200.0,352.65,352.8,352.46,352.63,1200.0
2019-04-25 11:55:00,352.8,353.09,352.8,352.95,1714.0,352.8,353.09,352.8,352.95,1714.0
2019-04-25 12:00:00,352.87,353.32,352.87,353.24,2562.0,352.87,353.32,352.87,353.24,2562.0
2019-04-25 12:05:00,353.23,353.49,353.19,353.49,1972.0,353.23,353.49,353.19,353.49,1972.0
2019-04-25 12:10:00,353.34,353.34,352.87,352.93,2348.0,353.34,353.34,352.87,352.93,2348.0
2019-04-25 12:15:00,352.88,353.2,352.88,353.2,850.0,352.88,353.2,352.88,353.2,850.0
2019-04-25 12:20:00,353.3,353.53,353.23,353.23,2748.0,353.3,353.53,353.23,353.23,2748.0
2019-04-25 12:25:00,353.08,353.08,353.0,353.01,400.0,353.08,353.08,353.0,353.01,400.0
2019-04-25 12:30:00,352.73,353.06,352.72,352.88,700.0,352.73,353.06,352.72,352.88,700.0
2019-04-25 12:35:00,353.19,353.25,353.14,353.25,2300.0,353.19,353.25,353.14,353.25,2300.0
2019-04-25 12:40:00,353.25,353.25,353.1,353.22,1300.0,353.25,353.25,353.1,353.22,1300.0
2019-04-25 12:45:00,353.27,353.48,353.22,353.35,1600.0,353.27,353.48,353.22,353.35,1600.0
2019-04-25 12:50:00,353.34,353.58,353.34,353.46,900.0,353.34,353.58,353.34,353.46,900.0
2019-04-25 12:55:00,353.79,354.05,353.79,354.04,1642.0,353.79,354.05,353.79,354.04,1642.0
2019-04-25 13:00:00,354.16,354.24,353.66,353.66,1000.0,354.16,354.24,353.66,353.66,1000.0
2019-04-25 13:05:00,353.47,353.89,353.47,353.89,700.0,353.47,353.89,353.47,353.89,700.0
2019-04-25 13:10:00,353.84,354.03,353.84,354.0,400.0,353.84,354.03,353.84,354.0,400.0
2019-04-25 13:15:00,354.0,354.07,353.99,354.07,200.0,354.0,354.07,353.99,354.07,200.0
2019-04-25 13:20:00,354.19,354.32,354.19,354.32,400.0,354.19,354.32,354.19,354.32,400.0
2019-04-25 13:25:00,354.15,354.23,354.04,354.04,1100.0,354.15,354.23,354.04,354.04,1100.0
2019-04-25 13:30:00,354.12,354.47,354.06,354.42,2001.0,354.12,354.47,354.06,354.42,2001.0
2019-04-25 13:35:00,354.43,354.56,354.42,354.56,700.0,354.43,354.56,354.42,354.56,700.0
2019-04-25 13:40:00,354.73,354.73,354.47,354.6,4461.0,354.73,354.73,354.47,354.6,4461.0
2019-04-25 13:45:00,354.41,354.54,354.41,354.52,600.0,354.41,354.54,354.41,354.52,600.0
2019-04-25 13:50:00,354.67,354.73,354.45,354.45,1080.0,354.67,354.73,354.45,354.45,1080.0
2019-04-25 13:55:00,354.18,354.35,354.15,354.29,1650.0,354.18,354.35,354.15,354.29,1650.0
2019-04-25 14:00:00,354.28,354.55,354.27,354.55,1493.0,354.28,354.55,354.27,354.55,1493.0
2019-04-25 14:05:00,354.53,354.66,354.48,354.66,1503.0,354.53,354.66,354.48,354.66,1503.0
2019-04-25 14:10:00,354.57,354.57,354.34,354.43,900.0,354.57,354.57,354.34,354.43,900.0
2019-04-25 14:15:00,354.37,354.81,354.36,354.81,1200.0,354.37,354.81,354.36,354.81,1200.0
2019-04-25 14:20:00,354.81,354.92,354.81,354.92,200.0,354.81,354.92,354.81,354.92,200.0
2019-04-25 14:25:00,354.81,355.11,354.81,354.94,2300.0,354.81,355.11,354.81,354.94,2300.0
2019-04-25 14:30:00,354.82,354.82,354.45,354.46,1161.0,354.82,354.82,354.45,354.46,1161.0
2019-04-25 14:35:00,354.23,354.34,354.16,354.16,600.0,354.23,354.34,354.16,354.16,600.0
2019-04-25 14:40:00,354.13,354.36,354.13,354.27,2748.0,354.13,354.36,354.13,354.27,2748.0
2019-04-25 14:45:00,354.32,354.38,354.18,354.37,950.0,354.32,354.38,354.18,354.37,950.0
2019-04-25 14:50:00,354.37,354.51,354.29,354.29,600.0,354.37,354.51,354.29,354.29,600.0
2019-04-25 14:55:00,354.3,354.3,354.03,354.03,1530.0,354.3,354.3,354.03,354.03,1530.0
2019-04-25 15:00:00,354.05,354.51,354.05,354.17,3200.0,354.05,354.51,354.05,354.17,3200.0
2019-04-25 15:05:00,354.19,354.29,354.15,354.29,900.0,354.19,354.29,354.15,354.29,900.0
2019-04-25 15:10:00,354.3,354.42,354.16,354.17,1226.0,354.3,354.42,354.16,354.17,1226.0
2019-04-25 15:15:00,354.24,354.34,354.12,354.24,2300.0,354.24,354.34,354.12,354.24,2300.0
2019-04-25 15:20:00,354.13,354.14,353.95,354.02,1200.0,354.13,354.14,353.95,354.02,1200.0
2019-04-25 15:25:00,353.91,354.04,353.73,353.74,1900.0,353.91,354.04,353.73,353.74,1900.0
2019-04-25 15:30:00,353.74,354.07,353.74,353.8,3534.0,353.74,354.07,353.74,353.8,3534.0
2019-04-25 15:35:00,353.68,354.07,353.68,354.06,3400.0,353.68,354.07,353.68,354.06,3400.0
2019-04-25 15:40:00,354.03,354.09,353.76,354.06,4800.0,354.03,354.09,353.76,354.06,4800.0
2019-04-25 15:45:00,354.0,354.51,354.0,354.22,5691.0,354.0,354.51,354.0,354.22,5691.0
2019-04-25 15:50:00,354.16,354.57,354.07,354.28,8129.0,354.16,354.57,354.07,354.28,8129.0
2019-04-25 15:55:00,354.26,354.38,353.71,353.82,11464.0,354.26,354.38,353.71,353.82,11464.0
2019-04-26 09:30:00,356.86,356.86,351.71,352.93,17044.0,356.86,356.86,351.71,352.93,17044.0
2019-04-26 09:35:00,352.59,352.6,350.93,351.68,10871.0,352.59,352.6,350.93,351.68,10871.0
2019-04-26 09:40:00,351.72,352.24,350.8,351.16,3808.0,351.72,352.24,350.8,351.16,3808.0
2019-04-26 09:45:00,351.4,351.89,351.0,351.02,12847.0,351.4,351.89,351.0,351.02,12847.0
2019-04-26 09:50:00,351.54,351.54,350.01,350.36,4392.0,351.54,351.54,350.01,350.36,4392.0
2019-04-26 09:55:00,350.36,353.26,350.36,352.45,11429.0,350.36,353.26,350.36,352.45,11429.0
2019-04-26 10:00:00,352.13,353.7,352.13,353.66,6000.0,352.13,353.7,352.13,353.66,6000.0
2019-04-26 10:05:00,353.39,353.8,353.25,353.54,4700.0,353.39,353.8,353.25,353.54,4700.0
2019-04-26 10:10:00,353.92,355.11,353.75,355.11,5600.0,353.92,355.11,353.75,355.11,5600.0
2019-04-26 10:15:00,355.11,355.36,354.6,354.61,4750.0,355.11,355.36,354.6,354.61,4750.0
2019-04-26 10:20:00,354.72,354.97,354.46,354.63,2313.0,354.72,354.97,354.46,354.63,2313.0
2019-04-26 10:25:00,354.63,356.11,354.43,356.11,6314.0,354.63,356.11,354.43,356.11,6314.0
2019-04-26 10:30:00,355.68,355.68,354.42,354.7,3600.0,355.68,355.68,354.42,354.7,3600.0
2019-04-26 10:35:00,354.58,355.25,354.58,354.93,2300.0,354.58,355.25,354.58,354.93,2300.0
2019-04-26 10:40:00,354.93,354.97,354.93,354.93,674.0,354.93,354.97,354.93,354.93,674.0
2019-04-26 10:45:00,355.11,355.25,354.6,354.66,2350.0,355.11,355.25,354.6,354.66,2350.0
2019-04-26 10:50:00,354.83,355.54,354.61,355.5,2906.0,354.83,355.54,354.61,355.5,2906.0
2019-04-26 10:55:00,355.55,356.26,355.54,356.01,5260.0,355.55,356.26,355.54,356.01,5260.0
2019-04-26 11:00:00,356.1,356.24,355.85,356.0,3265.0,356.1,356.24,355.85,356.0,3265.0
2019-04-26 11:05:00,356.24,356.24,355.97,356.02,5300.0,356.24,356.24,355.97,356.02,5300.0
2019-04-26 11:10:00,356.02,356.97,356.01,356.97,7389.0,356.02,356.97,356.01,356.97,7389.0
2019-04-26 11:15:00,356.88,357.31,356.77,356.81,7079.0,356.88,357.31,356.77,356.81,7079.0
2019-04-26 11:20:00,356.97,356.97,356.48,356.49,2300.0,356.97,356.97,356.48,356.49,2300.0
2019-04-26 11:25:00,356.52,356.59,356.4,356.41,1025.0,356.52,356.59,356.4,356.41,1025.0
2019-04-26 11:30:00,356.41,356.83,356.41,356.55,2429.0,356.41,356.83,356.41,356.55,2429.0
2019-04-26 11:35:00,356.65,357.05,356.65,357.03,7188.0,356.65,357.05,356.65,357.03,7188.0
2019-04-26 11:40:00,357.0,357.41,357.0,357.41,5614.0,357.0,357.41,357.0,357.41,5614.0
2019-04-26 11:45:00,357.33,357.33,357.03,357.03,1334.0,357.33,357.33,357.03,357.03,1334.0
2019-04-26 11:50:00,357.13,357.6,357.07,357.41,3299.0,357.13,357.6,357.07,357.41,3299.0
2019-04-26 11:55:00,357.41,357.5,357.15,357.15,1403.0,357.41,357.5,357.15,357.15,1403.0
2019-04-26 12:00:00,357.14,357.18,357.0,357.0,2700.0,357.14,357.18,357.0,357.0,2700.0
2019-04-26 12:05:00,357.15,357.43,357.08,357.39,1253.0,357.15,357.43,357.08,357.39,1253.0
2019-04-26 12:10:00,357.44,357.48,357.3,357.48,1450.0,357.44,357.48,357.3,357.48,1450.0
2019-04-26 12:15:00,357.39,357.39,356.95,357.02,2791.0,357.39,357.39,356.95,357.02,2791.0
2019-04-26 12:20:00,356.97,357.26,356.95,357.1,7330.0,356.97,357.26,356.95,357.1,7330.0
2019-04-26 12:25:00,357.06,357.35,357.02,357.15,2545.0,357.06,357.35,357.02,357.15,2545.0
2019-04-26 12:30:00,357.18,357.55,357.17,357.55,900.0,357.18,357.55,357.17,357.55,900.0
2019-04-26 12:35:00,357.65,357.66,357.55,357.59,1450.0,357.65,357.66,357.55,357.59,1450.0
2019-04-26 12:40:00,357.41,357.75,357.41,357.71,2600.0,357.41,357.75,357.41,357.71,2600.0
2019-04-26 12:45:00,357.73,357.89,357.62,357.86,5125.0,357.73,357.89,357.62,357.86,5125.0
2019-04-26 12:50:00,357.95,358.12,357.64,357.64,5657.0,357.95,358.12,357.64,357.64,5657.0
2019-04-26 12:55:00,357.65,357.68,357.65,357.67,517.0,357.65,357.68,357.65,357.67,517.0
2019-04-26 13:00:00,357.51,357.67,357.51,357.53,1135.0,357.51,357.67,357.51,357.53,1135.0
2019-04-26 13:05:00,357.69,358.05,357.69,357.83,1518.0,357.69,358.05,357.69,357.83,1518.0
2019-04-26 13:10:00,357.77,358.02,357.77,358.02,1000.0,357.77,358.02,357.77,358.02,1000.0
2019-04-26 13:15:00,357.86,358.03,357.59,357.61,2903.0,357.86,358.03,357.59,357.61,2903.0
2019-04-26 13:20:00,357.65,357.81,357.55,357.68,1100.0,357.65,357.81,357.55,357.68,1100.0
2019-04-26 13:25:00,357.72,357.73,357.59,357.61,721.0,357.72,357.73,357.59,357.61,721.0
2019-04-26 13:30:00,357.15,357.53,357.0,357.51,3300.0,357.15,357.53,357.0,357.51,3300.0
2019-04-26 13:35:00,357.34,357.34,357.0,357.26,1023.0,357.34,357.34,357.0,357.26,1023.0
2019-04-26 13:40:00,357.26,357.26,357.06,357.16,1500.0,357.26,357.26,357.06,357.16,1500.0
2019-04-26 13:45:00,357.09,357.17,356.73,356.8,1100.0,357.09,357.17,356.73,356.8,1100.0
2019-04-26 13:50:00,356.73,356.99,356.73,356.99,3040.0,356.73,356.99,356.73,356.99,3040.0
2019-04-26 13:55:00,357.09,357.2,356.9,357.2,2435.0,357.09,357.2,356.9,357.2,2435.0
2019-04-26 14:00:00,357.04,357.22,356.96,357.22,2060.0,357.04,357.22,356.96,357.22,2060.0
2019-04-26 14:05:00,357.0,357.0,356.8,356.97,2925.0,357.0,357.0,356.8,356.97,2925.0
2019-04-26 14:10:00,356.88,356.89,356.25,356.64,3702.0,356.88,356.89,356.25,356.64,3702.0
2019-04-26 14:15:00,356.65,357.16,356.65,357.16,1296.0,356.65,357.16,356.65,357.16,1296.0
2019-04-26 14:20:00,357.12,357.27,356.94,357.09,2320.0,357.12,357.27,356.94,357.09,2320.0
2019-04-26 14:25:00,356.95,357.05,356.93,356.93,502.0,356.95,357.05,356.93,356.93,502.0
2019-04-26 14:30:00,356.82,356.85,356.53,356.69,4550.0,356.82,356.85,356.53,356.69,4550.0
2019-04-26 14:35:00,356.74,356.83,356.64,356.68,1600.0,356.74,356.83,356.64,356.68,1600.0
2019-04-26 14:40:00,356.65,356.67,356.41,356.41,800.0,356.65,356.67,356.41,356.41,800.0
2019-04-26 14:45:00,356.37,356.77,356.34,356.77,3053.0,356.37,356.77,356.34,356.77,3053.0
2019-04-26 14:50:00,356.73,356.94,356.58,356.66,2326.0,356.73,356.94,356.58,356.66,2326.0
2019-04-26 14:55:00,356.56,356.89,356.51,356.84,1578.0,356.56,356.89,356.51,356.84,1578.0
2019-04-26 15:00:00,356.87,357.12,356.69,357.08,3000.0,356.87,357.12,356.69,357.08,3000.0
2019-04-26 15:05:00,357.22,357.43,357.2,357.21,2600.0,357.22,357.43,357.2,357.21,2600.0
2019-04-26 15:10:00,357.16,357.28,357.08,357.22,3154.0,357.16,357.28,357.08,357.22,3154.0
2019-04-26 15:15:00,357.37,357.61,357.37,357.61,3039.0,357.37,357.61,357.37,357.61,3039.0
2019-04-26 15:20:00,357.64,357.74,357.59,357.74,3868.0,357.64,357.74,357.59,357.74,3868.0
2019-04-26 15:25:00,357.69,358.02,357.62,357.93,9101.0,357.69,358.02,357.62,357.93,9101.0
2019-04-26 15:30:00,357.91,358.02,357.36,358.0,9668.0,357.91,358.02,357.36,358.0,9668.0
2019-04-26 15:35:00,357.98,358.13,357.92,358.13,7018.0,357.98,358.13,357.92,358.13,7018.0
2019-04-26 15:40:00,358.13,358.43,358.07,358.4,12275.0,358.13,358.43,358.07,358.4,12275.0
2019-04-26 15:45:00,358.4,358.44,357.87,358.27,10383.0,358.4,358.44,357.87,358.27,10383.0
2019-04-26 15:50:00,358.17,358.22,357.55,357.71,12301.0,358.17,358.22,357.55,357.71,12301.0
2019-04-26 15:55:00,357.76,358.13,357.67,357.91,18931.0,357.76,358.13,357.67,357.91,18931.0
2019-04-29 09:30:00,356.97,357.79,356.14,356.94,16798.0,356.97,357.79,356.14,356.94,16798.0
2019-04-29 09:35:00,356.96,357.63,356.05,356.45,7019.0,356.96,357.63,356.05,356.45,7019.0
2019-04-29 09:40:00,356.05,357.18,355.8,357.0,4240.0,356.05,357.18,355.8,357.0,4240.0
2019-04-29 09:45:00,356.32,357.9,356.32,357.02,6600.0,356.32,357.9,356.32,357.02,6600.0
2019-04-29 09:50:00,357.0,357.01,355.85,357.0,11498.0,357.0,357.01,355.85,357.0,11498.0
2019-04-29 09:55:00,357.08,357.17,356.33,356.5,6509.0,357.08,357.17,356.33,356.5,6509.0
2019-04-29 10:00:00,356.5,356.56,355.12,355.39,4300.0,356.5,356.56,355.12,355.39,4300.0
2019-04-29 10:05:00,355.03,355.62,354.73,355.21,14780.0,355.03,355.62,354.73,355.21,14780.0
2019-04-29 10:10:00,355.12,356.09,355.07,355.83,5253.0,355.12,356.09,355.07,355.83,5253.0
2019-04-29 10:15:00,355.7,355.72,354.51,354.52,3700.0,355.7,355.72,354.51,354.52,3700.0
2019-04-29 10:20:00,354.38,355.3,353.58,354.0,11357.0,354.38,355.3,353.58,354.0,11357.0
2019-04-29 10:25:00,354.03,354.22,353.72,354.16,4394.0,354.03,354.22,353.72,354.16,4394.0
2019-04-29 10:30:00,354.3,354.3,353.86,354.07,1900.0,354.3,354.3,353.86,354.07,1900.0
2019-04-29 10:35:00,354.35,354.86,354.03,354.03,2500.0,354.35,354.86,354.03,354.03,2500.0
2019-04-29 10:40:00,354.33,354.33,353.35,353.36,2941.0,354.33,354.33,353.35,353.36,2941.0
2019-04-29 10:45:00,353.53,353.83,353.22,353.23,1520.0,353.53,353.83,353.22,353.23,1520.0
2019-04-29 10:50:00,353.32,353.48,352.55,352.59,6852.0,353.32,353.48,352.55,352.59,6852.0
2019-04-29 10:55:00,352.96,352.96,352.3,352.5,4433.0,352.96,352.96,352.3,352.5,4433.0
2019-04-29 11:00:00,352.39,352.5,352.22,352.22,2000.0,352.39,352.5,352.22,352.22,2000.0
2019-04-29 11:05:00,352.36,352.49,351.56,351.56,6188.0,352.36,352.49,351.56,351.56,6188.0
2019-04-29 11:10:00,351.42,351.73,351.13,351.72,6272.0,351.42,351.73,351.13,351.72,6272.0
2019-04-29 11:15:00,351.67,352.14,351.67,352.05,2155.0,351.67,352.14,351.67,352.05,2155.0
2019-04-29 11:20:00,352.12,352.72,352.12,352.17,4324.0,352.12,352.72,352.12,352.17,4324.0
2019-04-29 11:25:00,352.08,352.56,351.94,352.56,1600.0,352.08,352.56,351.94,352.56,1600.0
2019-04-29 11:30:00,352.27,352.27,351.97,352.16,725.0,352.27,352.27,351.97,352.16,725.0
2019-04-29 11:35:00,352.18,352.2,351.96,351.96,6968.0,352.18,352.2,351.96,351.96,6968.0
2019-04-29 11:40:00,351.92,351.92,351.17,351.62,4521.0,351.92,351.92,351.17,351.62,4521.0
2019-04-29 11:45:00,351.83,352.27,351.82,352.26,3549.0,351.83,352.27,351.82,352.26,3549.0
2019-04-29 11:50:00,352.42,352.69,352.23,352.23,5400.0,352.42,352.69,352.23,352.23,5400.0
2019-04-29 11:55:00,352.3,352.3,351.84,351.84,1825.0,352.3,352.3,351.84,351.84,1825.0
2019-04-29 12:00:00,351.91,352.38,351.62,352.13,4142.0,351.91,352.38,351.62,352.13,4142.0
2019-04-29 12:05:00,352.15,352.15,351.87,352.0,800.0,352.15,352.15,351.87,352.0,800.0
2019-04-29 12:10:00,352.12,352.2,351.98,352.18,1610.0,352.12,352.2,351.98,352.18,1610.0
2019-04-29 12:15:00,352.04,352.48,352.04,352.45,1200.0,352.04,352.48,352.04,352.45,1200.0
2019-04-29 12:20:00,352.08,352.78,352.07,352.78,3900.0,352.08,352.78,352.07,352.78,3900.0
2019-04-29 12:25:00,352.96,353.24,352.92,352.97,3500.0,352.96,353.24,352.92,352.97,3500.0
2019-04-29 12:30:00,353.04,353.48,352.99,353.35,5900.0,353.04,353.48,352.99,353.35,5900.0
2019-04-29 12:35:00,353.52,353.74,353.5,353.74,2200.0,353.52,353.74,353.5,353.74,2200.0
2019-04-29 12:40:00,353.71,353.75,353.51,353.51,1500.0,353.71,353.75,353.51,353.51,1500.0
2019-04-29 12:45:00,353.62,353.98,353.58,353.79,2300.0,353.62,353.98,353.58,353.79,2300.0
2019-04-29 12:50:00,353.92,354.27,353.91,354.27,2900.0,353.92,354.27,353.91,354.27,2900.0
2019-04-29 12:55:00,354.27,354.33,353.7,353.7,2350.0,354.27,354.33,353.7,353.7,2350.0
2019-04-29 13:00:00,353.7,353.72,353.07,353.07,3231.0,353.7,353.72,353.07,353.07,3231.0
2019-04-29 13:05:00,353.25,353.44,353.15,353.43,4369.0,353.25,353.44,353.15,353.43,4369.0
2019-04-29 13:10:00,353.48,353.57,353.23,353.23,1400.0,353.48,353.57,353.23,353.23,1400.0
2019-04-29 13:15:00,353.3,353.47,353.3,353.3,1700.0,353.3,353.47,353.3,353.3,1700.0
2019-04-29 13:20:00,353.49,353.5,353.3,353.49,1900.0,353.49,353.5,353.3,353.49,1900.0
2019-04-29 13:25:00,353.63,353.77,353.48,353.75,4600.0,353.63,353.77,353.48,353.75,4600.0
2019-04-29 13:30:00,353.77,353.94,353.53,353.88,10372.0,353.77,353.94,353.53,353.88,10372.0
2019-04-29 13:35:00,353.69,353.79,353.4,353.47,6973.0,353.69,353.79,353.4,353.47,6973.0
2019-04-29 13:40:00,353.54,353.54,353.04,353.12,3900.0,353.54,353.54,353.04,353.12,3900.0
2019-04-29 13:45:00,353.02,353.02,352.8,352.8,1900.0,353.02,353.02,352.8,352.8,1900.0
2019-04-29 13:50:00,352.76,352.85,352.62,352.62,1400.0,352.76,352.85,352.62,352.62,1400.0
2019-04-29 13:55:00,352.86,352.86,352.08,352.08,2154.0,352.86,352.86,352.08,352.08,2154.0
2019-04-29 14:00:00,352.46,352.75,352.3,352.61,2487.0,352.46,352.75,352.3,352.61,2487.0
2019-04-29 14:05:00,352.5,352.69,352.47,352.54,3893.0,352.5,352.69,352.47,352.54,3893.0
2019-04-29 14:10:00,352.49,352.64,352.41,352.64,3100.0,352.49,352.64,352.41,352.64,3100.0
2019-04-29 14:15:00,352.6,352.73,352.49,352.62,2100.0,352.6,352.73,352.49,352.62,2100.0
2019-04-29 14:20:00,352.69,352.72,352.51,352.66,3757.0,352.69,352.72,352.51,352.66,3757.0
2019-04-29 14:25:00,352.82,352.86,352.4,352.4,3689.0,352.82,352.86,352.4,352.4,3689.0
2019-04-29 14:30:00,352.42,352.42,352.18,352.42,8421.0,352.42,352.42,352.18,352.42,8421.0
2019-04-29 14:35:00,352.42,352.52,352.34,352.34,2606.0,352.42,352.52,352.34,352.34,2606.0
2019-04-29 14:40:00,352.46,352.47,352.33,352.43,2975.0,352.46,352.47,352.33,352.43,2975.0
2019-04-29 14:45:00,352.5,352.54,352.44,352.49,3312.0,352.5,352.54,352.44,352.49,3312.0
2019-04-29 14:50:00,352.6,352.6,352.34,352.36,2900.0,352.6,352.6,352.34,352.36,2900.0
2019-04-29 14:55:00,352.53,352.73,352.44,352.66,4330.0,352.53,352.73,352.44,352.66,4330.0
2019-04-29 15:00:00,352.64,352.67,352.55,352.67,2600.0,352.64,352.67,352.55,352.67,2600.0
2019-04-29 15:05:00,352.7,352.7,352.55,352.55,2820.0,352.7,352.7,352.55,352.55,2820.0
2019-04-29 15:10:00,352.63,352.65,352.51,352.63,3501.0,352.63,352.65,352.51,352.63,3501.0
2019-04-29 15:15:00,352.56,352.6,352.43,352.58,2500.0,352.56,352.6,352.43,352.58,2500.0
2019-04-29 15:20:00,352.6,352.63,352.31,352.31,3500.0,352.6,352.63,352.31,352.31,3500.0
2019-04-29 15:25:00,352.3,352.41,352.22,352.22,2100.0,352.3,352.41,352.22,352.22,2100.0
2019-04-29 15:30:00,352.12,352.3,352.01,352.1,5254.0,352.12,352.3,352.01,352.1,5254.0
2019-04-29 15:35:00,352.28,352.31,351.87,352.01,8627.0,352.28,352.31,351.87,352.01,8627.0
2019-04-29 15:40:00,352.0,352.21,351.28,351.58,16419.0,352.0,352.21,351.28,351.58,16419.0
2019-04-29 15:45:00,351.64,351.71,351.26,351.33,9427.0,351.64,351.71,351.26,351.33,9427.0
2019-04-29 15:50:00,351.29,351.35,350.65,350.92,9049.0,351.29,351.35,350.65,350.92,9049.0
2019-04-29 15:55:00,351.01,351.19,350.8,351.04,17290.0,351.01,351.19,350.8,351.04,17290.0
2019-04-30 09:30:00,351.12,352.16,350.28,351.69,19689.0,351.12,352.16,350.28,351.69,19689.0
2019-04-30 09:35:00,351.81,352.04,351.15,351.8,6140.0,351.81,352.04,351.15,351.8,6140.0
2019-04-30 09:40:00,351.65,351.65,350.9,351.1,4770.0,351.65,351.65,350.9,351.1,4770.0
2019-04-30 09:45:00,350.93,351.75,350.89,351.56,6200.0,350.93,351.75,350.89,351.56,6200.0
2019-04-30 09:50:00,351.75,351.75,351.0,351.21,4500.0,351.75,351.75,351.0,351.21,4500.0
2019-04-30 09:55:00,351.21,351.35,350.84,351.17,3864.0,351.21,351.35,350.84,351.17,3864.0
2019-04-30 10:00:00,351.23,351.36,350.91,351.04,2300.0,351.23,351.36,350.91,351.04,2300.0
2019-04-30 10:05:00,351.04,351.69,350.89,351.69,3815.0,351.04,351.69,350.89,351.69,3815.0
2019-04-30 10:10:00,351.61,351.61,350.83,351.18,9900.0,351.61,351.61,350.83,351.18,9900.0
2019-04-30 10:15:00,351.0,351.23,350.68,350.69,3550.0,351.0,351.23,350.68,350.69,3550.0
2019-04-30 10:20:00,350.8,350.8,350.45,350.59,3400.0,350.8,350.8,350.45,350.59,3400.0
2019-04-30 10:25:00,350.57,350.78,350.4,350.62,4680.0,350.57,350.78,350.4,350.62,4680.0
2019-04-30 10:30:00,350.67,351.52,350.66,351.38,3000.0,350.67,351.52,350.66,351.38,3000.0
2019-04-30 10:35:00,351.27,351.51,351.19,351.2,4575.0,351.27,351.51,351.19,351.2,4575.0
2019-04-30 10:40:00,351.35,351.35,351.0,351.05,2700.0,351.35,351.35,351.0,351.05,2700.0
2019-04-30 10:45:00,351.06,351.15,350.85,351.0,4520.0,351.06,351.15,350.85,351.0,4520.0
2019-04-30 10:50:00,351.08,351.24,351.08,351.24,1500.0,351.08,351.24,351.08,351.24,1500.0
2019-04-30 10:55:00,351.12,351.12,350.34,350.35,2884.0,351.12,351.12,350.34,350.35,2884.0
2019-04-30 11:00:00,350.32,350.32,349.5,349.5,3360.0,350.32,350.32,349.5,349.5,3360.0
2019-04-30 11:05:00,349.27,349.27,347.81,348.02,15422.0,349.27,349.27,347.81,348.02,15422.0
2019-04-30 11:10:00,348.05,348.73,347.46,347.6,7089.0,348.05,348.73,347.46,347.6,7089.0
2019-04-30 11:15:00,347.55,348.16,347.55,348.05,4600.0,347.55,348.16,347.55,348.05,4600.0
2019-04-30 11:20:00,348.05,348.66,348.05,348.43,3403.0,348.05,348.66,348.05,348.43,3403.0
2019-04-30 11:25:00,348.44,348.44,346.99,346.99,6872.0,348.44,348.44,346.99,346.99,6872.0
2019-04-30 11:30:00,347.01,347.68,347.01,347.64,1779.0,347.01,347.68,347.01,347.64,1779.0
2019-04-30 11:35:00,347.39,348.18,347.39,348.07,3536.0,347.39,348.18,347.39,348.07,3536.0
2019-04-30 11:40:00,348.01,348.33,348.0,348.26,2399.0,348.01,348.33,348.0,348.26,2399.0
2019-04-30 11:45:00,348.15,348.31,348.05,348.2,5120.0,348.15,348.31,348.05,348.2,5120.0
2019-04-30 11:50:00,348.15,348.15,348.1,348.12,500.0,348.15,348.15,348.1,348.12,500.0
2019-04-30 11:55:00,348.12,348.52,348.11,348.23,6451.0,348.12,348.52,348.11,348.23,6451.0
2019-04-30 12:00:00,348.26,348.6,348.26,348.6,4969.0,348.26,348.6,348.26,348.6,4969.0
2019-04-30 12:05:00,348.78,349.05,348.71,349.05,12857.0,348.78,349.05,348.71,349.05,12857.0
2019-04-30 12:10:00,349.05,349.54,349.04,349.54,16066.0,349.05,349.54,349.04,349.54,16066.0
2019-04-30 12:15:00,349.54,349.61,349.29,349.35,4104.0,349.54,349.61,349.29,349.35,4104.0
2019-04-30 12:20:00,349.34,349.41,349.25,349.37,1200.0,349.34,349.41,349.25,349.37,1200.0
2019-04-30 12:25:00,349.35,349.35,349.25,349.34,900.0,349.35,349.35,349.25,349.34,900.0
2019-04-30 12:30:00,349.39,349.39,349.39,349.39,200.0,349.39,349.39,349.39,349.39,200.0
2019-04-30 12:35:00,349.36,349.5,349.22,349.22,4300.0,349.36,349.5,349.22,349.22,4300.0
2019-04-30 12:40:00,349.34,349.66,349.3,349.3,5001.0,349.34,349.66,349.3,349.3,5001.0
2019-04-30 12:45:00,349.22,349.22,348.74,348.75,2211.0,349.22,349.22,348.74,348.75,2211.0
2019-04-30 12:50:00,348.85,349.1,348.77,349.1,2202.0,348.85,349.1,348.77,349.1,2202.0
2019-04-30 12:55:00,349.1,349.33,349.06,349.33,2300.0,349.1,349.33,349.06,349.33,2300.0
2019-04-30 13:00:00,349.37,349.46,349.09,349.09,1600.0,349.37,349.46,349.09,349.09,1600.0
2019-04-30 13:05:00,349.09,349.09,349.09,349.09,500.0,349.09,349.09,349.09,349.09,500.0
2019-04-30 13:10:00,349.03,349.03,348.74,348.74,2500.0,349.03,349.03,348.74,348.74,2500.0
2019-04-30 13:15:00,348.75,348.95,348.74,348.84,1600.0,348.75,348.95,348.74,348.84,1600.0
2019-04-30 13:20:00,348.8,348.8,348.44,348.45,700.0,348.8,348.8,348.44,348.45,700.0
2019-04-30 13:25:00,348.37,348.46,348.32,348.33,892.0,348.37,348.46,348.32,348.33,892.0
2019-04-30 13:30:00,348.43,348.69,348.15,348.67,7046.0,348.43,348.69,348.15,348.67,7046.0
2019-04-30 13:35:00,348.71,348.81,348.57,348.81,2600.0,348.71,348.81,348.57,348.81,2600.0
2019-04-30 13:40:00,348.73,348.97,348.66,348.95,3014.0,348.73,348.97,348.66,348.95,3014.0
2019-04-30 13:45:00,348.92,348.93,348.78,348.86,1202.0,348.92,348.93,348.78,348.86,1202.0
2019-04-30 13:50:00,349.04,349.11,349.03,349.11,900.0,349.04,349.11,349.03,349.11,900.0
2019-04-30 13:55:00,349.06,349.42,349.05,349.39,3924.0,349.06,349.42,349.05,349.39,3924.0
2019-04-30 14:00:00,349.43,349.43,349.24,349.3,2800.0,349.43,349.43,349.24,349.3,2800.0
2019-04-30 14:05:00,349.35,349.35,349.07,349.07,1543.0,349.35,349.35,349.07,349.07,1543.0
2019-04-30 14:10:00,349.05,349.06,348.84,348.91,1803.0,349.05,349.06,348.84,348.91,1803.0
2019-04-30 14:15:00,348.98,349.04,348.9,349.04,1600.0,348.98,349.04,348.9,349.04,1600.0
2019-04-30 14:20:00,348.93,349.01,348.92,348.94,600.0,348.93,349.01,348.92,348.94,600.0
2019-04-30 14:25:00,348.87,348.94,348.73,348.82,2300.0,348.87,348.94,348.73,348.82,2300.0
2019-04-30 14:30:00,348.83,348.9,348.55,348.61,1800.0,348.83,348.9,348.55,348.61,1800.0
2019-04-30 14:35:00,348.52,349.28,348.52,349.25,3500.0,348.52,349.28,348.52,349.25,3500.0
2019-04-30 14:40:00,349.15,349.39,349.14,349.15,2400.0,349.15,349.39,349.14,349.15,2400.0
2019-04-30 14:45:00,349.11,349.15,348.74,348.74,1708.0,349.11,349.15,348.74,348.74,1708.0
2019-04-30 14:50:00,348.72,348.73,348.6,348.73,778.0,348.72,348.73,348.6,348.73,778.0
2019-04-30 14:55:00,348.79,348.89,348.6,348.84,2900.0,348.79,348.89,348.6,348.84,2900.0
2019-04-30 15:00:00,348.9,348.95,348.75,348.92,4755.0,348.9,348.95,348.75,348.92,4755.0
2019-04-30 15:05:00,348.99,349.02,348.75,348.77,3348.0,348.99,349.02,348.75,348.77,3348.0
2019-04-30 15:10:00,348.73,348.75,348.56,348.56,2000.0,348.73,348.75,348.56,348.56,2000.0
2019-04-30 15:15:00,348.56,348.68,348.48,348.53,1600.0,348.56,348.68,348.48,348.53,1600.0
2019-04-30 15:20:00,348.59,348.7,348.51,348.7,3700.0,348.59,348.7,348.51,348.7,3700.0
2019-04-30 15:25:00,348.59,348.59,348.32,348.49,2775.0,348.59,348.59,348.32,348.49,2775.0
2019-04-30 15:30:00,348.41,348.63,348.39,348.61,3700.0,348.41,348.63,348.39,348.61,3700.0
2019-04-30 15:35:00,348.65,349.0,348.65,348.83,6407.0,348.65,349.0,348.65,348.83,6407.0
2019-04-30 15:40:00,348.86,348.99,348.45,348.48,10687.0,348.86,348.99,348.45,348.48,10687.0
2019-04-30 15:45:00,348.5,348.67,348.31,348.53,9818.0,348.5,348.67,348.31,348.53,9818.0
2019-04-30 15:50:00,348.49,348.69,348.33,348.53,9000.0,348.49,348.69,348.33,348.53,9000.0
2019-04-30 15:55:00,348.87,349.19,348.52,348.99,47292.0,348.87,349.19,348.52,348.99,47292.0
2019-05-01 09:30:00,347.81,348.33,345.0,346.77,23293.0,347.81,348.33,345.0,346.77,23293.0
2019-05-01 09:35:00,346.99,347.11,346.17,346.17,6308.0,346.99,347.11,346.17,346.17,6308.0
2019-05-01 09:40:00,346.2,347.53,346.2,346.93,8991.0,346.2,347.53,346.2,346.93,8991.0
2019-05-01 09:45:00,346.93,346.93,345.37,345.37,7021.0,346.93,346.93,345.37,345.37,7021.0
2019-05-01 09:50:00,345.37,345.85,343.5,345.85,26803.0,345.37,345.85,343.5,345.85,26803.0
2019-05-01 09:55:00,345.7,345.7,344.56,344.56,8907.0,345.7,345.7,344.56,344.56,8907.0
2019-05-01 10:00:00,344.88,345.22,344.0,344.09,8669.0,344.88,345.22,344.0,344.09,8669.0
2019-05-01 10:05:00,344.0,344.29,343.21,343.92,23359.0,344.0,344.29,343.21,343.92,23359.0
2019-05-01 10:10:00,343.77,344.24,343.77,344.0,13133.0,343.77,344.24,343.77,344.0,13133.0
2019-05-01 10:15:00,344.22,344.73,344.22,344.73,12822.0,344.22,344.73,344.22,344.73,12822.0
2019-05-01 10:20:00,344.42,344.42,343.56,344.28,8933.0,344.42,344.42,343.56,344.28,8933.0
2019-05-01 10:25:00,344.07,344.21,343.82,344.13,5875.0,344.07,344.21,343.82,344.13,5875.0
2019-05-01 10:30:00,344.09,344.54,343.94,344.38,10601.0,344.09,344.54,343.94,344.38,10601.0
2019-05-01 10:35:00,344.25,344.57,343.36,343.55,8503.0,344.25,344.57,343.36,343.55,8503.0
2019-05-01 10:40:00,343.4,343.72,342.41,342.67,5673.0,343.4,343.72,342.41,342.67,5673.0
2019-05-01 10:45:00,342.73,343.26,342.72,342.96,7947.0,342.73,343.26,342.72,342.96,7947.0
2019-05-01 10:50:00,343.02,343.23,342.87,342.99,10784.0,343.02,343.23,342.87,342.99,10784.0
2019-05-01 10:55:00,343.0,343.31,342.83,342.86,16182.0,343.0,343.31,342.83,342.86,16182.0
2019-05-01 11:00:00,342.97,343.22,342.82,342.82,6950.0,342.97,343.22,342.82,342.82,6950.0
2019-05-01 11:05:00,342.84,343.76,342.84,343.76,4819.0,342.84,343.76,342.84,343.76,4819.0
2019-05-01 11:10:00,343.96,344.33,343.66,344.33,5824.0,343.96,344.33,343.66,344.33,5824.0
2019-05-01 11:15:00,344.33,344.95,344.32,344.57,6944.0,344.33,344.95,344.32,344.57,6944.0
2019-05-01 11:20:00,344.57,344.69,344.4,344.5,3176.0,344.57,344.69,344.4,344.5,3176.0
2019-05-01 11:25:00,344.42,344.5,344.0,344.0,5826.0,344.42,344.5,344.0,344.0,5826.0
2019-05-01 11:30:00,343.72,344.15,343.04,344.11,5348.0,343.72,344.15,343.04,344.11,5348.0
2019-05-01 11:35:00,344.11,344.35,344.0,344.14,1700.0,344.11,344.35,344.0,344.14,1700.0
2019-05-01 11:40:00,344.14,344.15,343.35,343.56,5861.0,344.14,344.15,343.35,343.56,5861.0
2019-05-01 11:45:00,343.56,343.59,343.24,343.53,19000.0,343.56,343.59,343.24,343.53,19000.0
2019-05-01 11:50:00,343.48,343.64,343.4,343.63,8090.0,343.48,343.64,343.4,343.63,8090.0
2019-05-01 11:55:00,343.5,344.0,343.45,343.74,10202.0,343.5,344.0,343.45,343.74,10202.0
2019-05-01 12:00:00,343.85,344.08,343.78,343.9,29066.0,343.85,344.08,343.78,343.9,29066.0
2019-05-01 12:05:00,343.8,344.0,343.72,343.79,4001.0,343.8,344.0,343.72,343.79,4001.0
2019-05-01 12:10:00,343.75,343.88,343.63,343.77,4009.0,343.75,343.88,343.63,343.77,4009.0
2019-05-01 12:15:00,343.71,343.71,343.22,343.35,5717.0,343.71,343.71,343.22,343.35,5717.0
2019-05-01 12:20:00,343.33,343.37,343.14,343.3,3190.0,343.33,343.37,343.14,343.3,3190.0
2019-05-01 12:25:00,343.22,343.23,343.0,343.17,2921.0,343.22,343.23,343.0,343.17,2921.0
2019-05-01 12:30:00,343.08,343.25,342.94,343.17,4680.0,343.08,343.25,342.94,343.17,4680.0
2019-05-01 12:35:00,343.0,343.28,343.0,343.22,2681.0,343.0,343.28,343.0,343.22,2681.0
2019-05-01 12:40:00,343.27,343.58,342.95,343.41,18454.0,343.27,343.58,342.95,343.41,18454.0
2019-05-01 12:45:00,343.25,343.35,342.76,343.01,3420.0,343.25,343.35,342.76,343.01,3420.0
2019-05-01 12:50:00,343.01,343.01,342.72,342.97,1950.0,343.01,343.01,342.72,342.97,1950.0
2019-05-01 12:55:00,343.02,343.03,343.0,343.02,500.0,343.02,343.03,343.0,343.02,500.0
2019-05-01 13:00:00,343.08,343.15,342.84,342.84,6580.0,343.08,343.15,342.84,342.84,6580.0
2019-05-01 13:05:00,342.7,342.82,342.67,342.71,2400.0,342.7,342.82,342.67,342.71,2400.0
2019-05-01 13:10:00,342.6,342.6,341.85,342.39,7508.0,342.6,342.6,341.85,342.39,7508.0
2019-05-01 13:15:00,342.3,342.32,342.23,342.23,1421.0,342.3,342.32,342.23,342.23,1421.0
2019-05-01 13:20:00,342.25,342.33,342.02,342.02,2391.0,342.25,342.33,342.02,342.02,2391.0
2019-05-01 13:25:00,341.97,342.35,341.94,342.15,2800.0,341.97,342.35,341.94,342.15,2800.0
2019-05-01 13:30:00,342.14,342.59,342.12,342.59,4228.0,342.14,342.59,342.12,342.59,4228.0
2019-05-01 13:35:00,342.59,342.87,342.48,342.62,2169.0,342.59,342.87,342.48,342.62,2169.0
2019-05-01 13:40:00,342.52,342.52,342.22,342.3,3383.0,342.52,342.52,342.22,342.3,3383.0
2019-05-01 13:45:00,342.2,342.22,342.0,342.18,2127.0,342.2,342.22,342.0,342.18,2127.0
2019-05-01 13:50:00,342.1,342.1,341.59,341.59,5567.0,342.1,342.1,341.59,341.59,5567.0
2019-05-01 13:55:00,341.62,341.85,341.61,341.64,1095.0,341.62,341.85,341.61,341.64,1095.0
2019-05-01 14:00:00,341.94,341.98,341.57,341.7,5181.0,341.94,341.98,341.57,341.7,5181.0
2019-05-01 14:05:00,341.84,342.04,341.48,341.5,4979.0,341.84,342.04,341.48,341.5,4979.0
2019-05-01 14:10:00,341.43,341.45,341.05,341.12,3652.0,341.43,341.45,341.05,341.12,3652.0
2019-05-01 14:15:00,341.28,341.32,340.7,340.87,3400.0,341.28,341.32,340.7,340.87,3400.0
2019-05-01 14:20:00,340.98,341.02,340.72,340.89,6899.0,340.98,341.02,340.72,340.89,6899.0
2019-05-01 14:25:00,340.89,340.93,340.08,340.08,7437.0,340.89,340.93,340.08,340.08,7437.0
2019-05-01 14:30:00,340.1,340.75,340.1,340.28,12296.0,340.1,340.75,340.1,340.28,12296.0
2019-05-01 14:35:00,340.31,340.39,339.54,339.54,13281.0,340.31,340.39,339.54,339.54,13281.0
2019-05-01 14:40:00,339.34,339.43,338.62,338.82,19467.0,339.34,339.43,338.62,338.82,19467.0
2019-05-01 14:45:00,338.97,339.27,338.81,339.09,5750.0,338.97,339.27,338.81,339.09,5750.0
2019-05-01 14:50:00,339.25,339.67,339.01,339.1,10393.0,339.25,339.67,339.01,339.1,10393.0
2019-05-01 14:55:00,339.28,339.37,338.99,339.16,6309.0,339.28,339.37,338.99,339.16,6309.0
2019-05-01 15:00:00,339.19,339.33,338.34,338.35,7234.0,339.19,339.33,338.34,338.35,7234.0
2019-05-01 15:05:00,338.52,338.61,337.96,338.09,6311.0,338.52,338.61,337.96,338.09,6311.0
2019-05-01 15:10:00,338.25,338.25,337.48,337.91,10767.0,338.25,338.25,337.48,337.91,10767.0
2019-05-01 15:15:00,337.97,338.06,337.79,337.85,13221.0,337.97,338.06,337.79,337.85,13221.0
2019-05-01 15:20:00,337.83,337.83,336.76,336.76,10989.0,337.83,337.83,336.76,336.76,10989.0
2019-05-01 15:25:00,336.77,336.77,335.88,336.41,21638.0,336.77,336.77,335.88,336.41,21638.0
2019-05-01 15:30:00,336.46,336.52,335.5,335.89,23877.0,336.46,336.52,335.5,335.89,23877.0
2019-05-01 15:35:00,335.88,336.01,335.43,335.74,17028.0,335.88,336.01,335.43,335.74,17028.0
2019-05-01 15:40:00,335.83,335.83,335.04,335.31,15412.0,335.83,335.83,335.04,335.31,15412.0
2019-05-01 15:45:00,335.37,335.38,335.0,335.1,36811.0,335.37,335.38,335.0,335.1,36811.0
2019-05-01 15:50:00,335.07,335.2,334.65,334.85,36701.0,335.07,335.2,334.65,334.85,36701.0
2019-05-01 15:55:00,334.9,335.37,334.76,334.92,44602.0,334.9,335.37,334.76,334.92,44602.0
2019-05-02 09:30:00,335.01,337.77,335.01,337.59,28542.0,335.01,337.77,335.01,337.59,28542.0
2019-05-02 09:35:00,337.19,338.32,337.14,337.4,8420.0,337.19,338.32,337.14,337.4,8420.0
2019-05-02 09:40:00,337.33,338.42,337.23,337.41,7512.0,337.33,338.42,337.23,337.41,7512.0
2019-05-02 09:45:00,337.36,337.36,336.16,336.16,14450.0,337.36,337.36,336.16,336.16,14450.0
2019-05-02 09:50:00,336.09,340.0,336.0,339.96,36311.0,336.09,340.0,336.0,339.96,36311.0
2019-05-02 09:55:00,340.38,340.8,338.78,338.79,13799.0,340.38,340.8,338.78,338.79,13799.0
2019-05-02 10:00:00,338.88,340.1,338.42,340.0,10120.0,338.88,340.1,338.42,340.0,10120.0
2019-05-02 10:05:00,339.69,341.95,339.3,341.49,17031.0,339.69,341.95,339.3,341.49,17031.0
2019-05-02 10:10:00,341.41,341.55,340.86,340.98,8800.0,341.41,341.55,340.86,340.98,8800.0
2019-05-02 10:15:00,341.19,342.57,340.84,342.44,7200.0,341.19,342.57,340.84,342.44,7200.0
2019-05-02 10:20:00,342.44,342.54,341.45,342.12,7907.0,342.44,342.54,341.45,342.12,7907.0
2019-05-02 10:25:00,342.3,342.34,341.43,341.43,4517.0,342.3,342.34,341.43,341.43,4517.0
2019-05-02 10:30:00,341.28,341.57,340.78,341.29,15250.0,341.28,341.57,340.78,341.29,15250.0
2019-05-02 10:35:00,341.4,342.65,340.92,342.48,7215.0,341.4,342.65,340.92,342.48,7215.0
2019-05-02 10:40:00,342.48,342.48,341.85,341.99,5703.0,342.48,342.48,341.85,341.99,5703.0
2019-05-02 10:45:00,342.02,342.06,341.61,341.76,2500.0,342.02,342.06,341.61,341.76,2500.0
2019-05-02 10:50:00,341.69,341.76,340.49,340.5,5920.0,341.69,341.76,340.49,340.5,5920.0
2019-05-02 10:55:00,340.59,341.1,340.0,340.29,8600.0,340.59,341.1,340.0,340.29,8600.0
2019-05-02 11:00:00,340.59,341.7,340.48,341.45,9945.0,340.59,341.7,340.48,341.45,9945.0
2019-05-02 11:05:00,341.56,343.03,341.56,343.03,2905.0,341.56,343.03,341.56,343.03,2905.0
2019-05-02 11:10:00,343.19,343.22,342.65,342.71,2500.0,343.19,343.22,342.65,342.71,2500.0
2019-05-02 11:15:00,342.69,342.92,342.4,342.4,2922.0,342.69,342.92,342.4,342.4,2922.0
2019-05-02 11:20:00,342.25,342.25,341.12,341.57,1935.0,342.25,342.25,341.12,341.57,1935.0
2019-05-02 11:25:00,341.5,341.57,340.91,340.98,3100.0,341.5,341.57,340.91,340.98,3100.0
2019-05-02 11:30:00,340.99,341.35,340.64,341.33,2600.0,340.99,341.35,340.64,341.33,2600.0
2019-05-02 11:35:00,341.06,341.23,340.78,340.87,4085.0,341.06,341.23,340.78,340.87,4085.0
2019-05-02 11:40:00,340.65,340.65,339.3,339.3,5800.0,340.65,340.65,339.3,339.3,5800.0
2019-05-02 11:45:00,339.5,340.08,339.4,340.02,3600.0,339.5,340.08,339.4,340.02,3600.0
2019-05-02 11:50:00,340.12,340.36,339.88,340.23,5800.0,340.12,340.36,339.88,340.23,5800.0
2019-05-02 11:55:00,339.93,340.75,339.93,340.75,6073.0,339.93,340.75,339.93,340.75,6073.0
2019-05-02 12:00:00,340.75,340.75,340.41,340.48,1100.0,340.75,340.75,340.41,340.48,1100.0
2019-05-02 12:05:00,340.5,340.75,340.21,340.22,3607.0,340.5,340.75,340.21,340.22,3607.0
2019-05-02 12:10:00,340.2,340.21,339.64,339.64,1300.0,340.2,340.21,339.64,339.64,1300.0
2019-05-02 12:15:00,339.78,339.81,339.04,339.43,4600.0,339.78,339.81,339.04,339.43,4600.0
2019-05-02 12:20:00,339.47,339.66,338.88,338.94,4672.0,339.47,339.66,338.88,338.94,4672.0
2019-05-02 12:25:00,338.98,338.98,338.43,338.45,2700.0,338.98,338.98,338.43,338.45,2700.0
2019-05-02 12:30:00,338.58,338.77,338.31,338.65,4200.0,338.58,338.77,338.31,338.65,4200.0
2019-05-02 12:35:00,338.73,339.41,338.73,339.41,900.0,338.73,339.41,338.73,339.41,900.0
2019-05-02 12:40:00,339.39,339.4,338.86,338.93,2706.0,339.39,339.4,338.86,338.93,2706.0
2019-05-02 12:45:00,339.02,339.19,338.9,338.9,1601.0,339.02,339.19,338.9,338.9,1601.0
2019-05-02 12:50:00,338.77,339.42,338.76,339.42,1500.0,338.77,339.42,338.76,339.42,1500.0
2019-05-02 12:55:00,339.33,339.47,339.04,339.47,1900.0,339.33,339.47,339.04,339.47,1900.0
2019-05-02 13:00:00,339.6,339.75,339.1,339.31,3179.0,339.6,339.75,339.1,339.31,3179.0
2019-05-02 13:05:00,339.25,339.8,339.25,339.8,2200.0,339.25,339.8,339.25,339.8,2200.0
2019-05-02 13:10:00,339.62,340.13,339.62,340.11,2720.0,339.62,340.13,339.62,340.11,2720.0
2019-05-02 13:15:00,340.11,340.11,339.87,340.03,2400.0,340.11,340.11,339.87,340.03,2400.0
2019-05-02 13:20:00,340.15,340.62,340.05,340.37,4430.0,340.15,340.62,340.05,340.37,4430.0
2019-05-02 13:25:00,340.2,340.55,340.03,340.3,2267.0,340.2,340.55,340.03,340.3,2267.0
2019-05-02 13:30:00,340.44,340.6,340.19,340.19,1700.0,340.44,340.6,340.19,340.19,1700.0
2019-05-02 13:35:00,340.52,340.7,340.26,340.41,3167.0,340.52,340.7,340.26,340.41,3167.0
2019-05-02 13:40:00,340.58,340.63,340.36,340.41,1750.0,340.58,340.63,340.36,340.41,1750.0
2019-05-02 13:45:00,340.48,340.48,340.13,340.19,1200.0,340.48,340.48,340.13,340.19,1200.0
2019-05-02 13:50:00,340.09,340.58,340.05,340.19,5945.0,340.09,340.58,340.05,340.19,5945.0
2019-05-02 13:55:00,340.08,340.36,340.08,340.15,2500.0,340.08,340.36,340.08,340.15,2500.0
2019-05-02 14:00:00,340.29,340.58,340.29,340.54,3018.0,340.29,340.58,340.29,340.54,3018.0
2019-05-02 14:05:00,340.5,340.5,339.93,339.93,3203.0,340.5,340.5,339.93,339.93,3203.0
2019-05-02 14:10:00,339.91,340.52,339.91,340.52,5374.0,339.91,340.52,339.91,340.52,5374.0
2019-05-02 14:15:00,340.51,340.78,340.47,340.56,2800.0,340.51,340.78,340.47,340.56,2800.0
2019-05-02 14:20:00,340.65,340.94,340.65,340.84,5599.0,340.65,340.94,340.65,340.84,5599.0
2019-05-02 14:25:00,340.66,340.98,340.66,340.98,6683.0,340.66,340.98,340.66,340.98,6683.0
2019-05-02 14:30:00,341.01,341.14,341.0,341.1,7780.0,341.01,341.14,341.0,341.1,7780.0
2019-05-02 14:35:00,341.03,342.02,340.98,341.94,9306.0,341.03,342.02,340.98,341.94,9306.0
2019-05-02 14:40:00,341.94,342.02,341.71,341.97,4163.0,341.94,342.02,341.71,341.97,4163.0
2019-05-02 14:45:00,342.02,342.42,342.02,342.37,5696.0,342.02,342.42,342.02,342.37,5696.0
2019-05-02 14:50:00,342.45,342.67,342.29,342.67,8241.0,342.45,342.67,342.29,342.67,8241.0
2019-05-02 14:55:00,342.79,342.89,342.58,342.6,2750.0,342.79,342.89,342.58,342.6,2750.0
2019-05-02 15:00:00,342.58,342.84,342.48,342.84,4673.0,342.58,342.84,342.48,342.84,4673.0
2019-05-02 15:05:00,342.83,343.25,342.82,343.23,3745.0,342.83,343.25,342.82,343.23,3745.0
2019-05-02 15:10:00,343.17,343.31,343.08,343.1,4108.0,343.17,343.31,343.08,343.1,4108.0
2019-05-02 15:15:00,343.1,343.31,342.95,343.03,3915.0,343.1,343.31,342.95,343.03,3915.0
2019-05-02 15:20:00,343.15,343.46,343.15,343.42,4000.0,343.15,343.46,343.15,343.42,4000.0
2019-05-02 15:25:00,343.33,343.76,343.33,343.74,10034.0,343.33,343.76,343.33,343.74,10034.0
2019-05-02 15:30:00,343.68,344.11,343.62,344.0,11957.0,343.68,344.11,343.62,344.0,11957.0
2019-05-02 15:35:00,344.02,344.03,343.18,343.56,11335.0,344.02,344.03,343.18,343.56,11335.0
2019-05-02 15:40:00,343.46,343.88,343.38,343.77,4723.0,343.46,343.88,343.38,343.77,4723.0
2019-05-02 15:45:00,343.78,343.78,343.23,343.27,6878.0,343.78,343.78,343.23,343.27,6878.0
2019-05-02 15:50:00,343.27,343.86,343.27,343.73,23435.0,343.27,343.86,343.27,343.73,23435.0
2019-05-02 15:55:00,343.78,344.0,343.27,343.48,42265.0,343.78,344.0,343.27,343.48,42265.0
2019-05-03 09:30:00,344.27,346.12,343.67,343.75,12748.0,344.27,346.12,343.67,343.75,12748.0
2019-05-03 09:35:00,343.0,344.16,342.98,344.16,2700.0,343.0,344.16,342.98,344.16,2700.0
2019-05-03 09:40:00,343.75,344.0,342.59,343.06,3804.0,343.75,344.0,342.59,343.06,3804.0
2019-05-03 09:45:00,342.82,344.12,342.8,342.87,3144.0,342.82,344.12,342.8,342.87,3144.0
2019-05-03 09:50:00,343.25,345.35,342.58,344.91,10330.0,343.25,345.35,342.58,344.91,10330.0
2019-05-03 09:55:00,344.91,345.46,344.49,345.27,6107.0,344.91,345.46,344.49,345.27,6107.0
2019-05-03 10:00:00,345.14,345.14,344.15,344.15,13350.0,345.14,345.14,344.15,344.15,13350.0
2019-05-03 10:05:00,344.29,344.44,343.81,344.04,3599.0,344.29,344.44,343.81,344.04,3599.0
2019-05-03 10:10:00,344.16,344.16,343.41,343.77,4179.0,344.16,344.16,343.41,343.77,4179.0
2019-05-03 10:15:00,343.81,344.07,343.63,343.63,1870.0,343.81,344.07,343.63,343.63,1870.0
2019-05-03 10:20:00,343.39,343.8,343.09,343.23,4197.0,343.39,343.8,343.09,343.23,4197.0
2019-05-03 10:25:00,343.25,343.26,342.53,342.79,4354.0,343.25,343.26,342.53,342.79,4354.0
2019-05-03 10:30:00,342.96,343.26,342.9,342.9,2285.0,342.96,343.26,342.9,342.9,2285.0
2019-05-03 10:35:00,342.99,343.04,342.09,342.09,2515.0,342.99,343.04,342.09,342.09,2515.0
2019-05-03 10:40:00,342.17,342.48,342.12,342.22,2201.0,342.17,342.48,342.12,342.22,2201.0
2019-05-03 10:45:00,342.42,342.82,342.41,342.64,2464.0,342.42,342.82,342.41,342.64,2464.0
2019-05-03 10:50:00,342.64,343.58,342.51,343.58,5324.0,342.64,343.58,342.51,343.58,5324.0
2019-05-03 10:55:00,343.65,344.1,343.65,343.79,3119.0,343.65,344.1,343.65,343.79,3119.0
2019-05-03 11:00:00,343.8,344.0,343.62,343.62,4850.0,343.8,344.0,343.62,343.62,4850.0
2019-05-03 11:05:00,343.56,343.83,343.49,343.78,3630.0,343.56,343.83,343.49,343.78,3630.0
2019-05-03 11:10:00,343.9,344.4,343.8,344.4,6592.0,343.9,344.4,343.8,344.4,6592.0
2019-05-03 11:15:00,344.55,345.2,344.46,344.46,6072.0,344.55,345.2,344.46,344.46,6072.0
2019-05-03 11:20:00,344.56,344.75,344.41,344.41,1956.0,344.56,344.75,344.41,344.41,1956.0
2019-05-03 11:25:00,344.41,344.48,344.18,344.24,900.0,344.41,344.48,344.18,344.24,900.0
2019-05-03 11:30:00,344.32,344.55,344.0,344.54,3112.0,344.32,344.55,344.0,344.54,3112.0
2019-05-03 11:35:00,344.52,344.55,344.38,344.42,1000.0,344.52,344.55,344.38,344.42,1000.0
2019-05-03 11:40:00,344.5,344.68,344.3,344.54,4985.0,344.5,344.68,344.3,344.54,4985.0
2019-05-03 11:45:00,344.53,344.64,344.33,344.59,1200.0,344.53,344.64,344.33,344.59,1200.0
2019-05-03 11:50:00,344.65,344.83,344.25,344.5,2600.0,344.65,344.83,344.25,344.5,2600.0
2019-05-03 11:55:00,344.47,344.47,344.36,344.36,1400.0,344.47,344.47,344.36,344.36,1400.0
2019-05-03 12:00:00,344.33,344.46,344.33,344.46,500.0,344.33,344.46,344.33,344.46,500.0
2019-05-03 12:05:00,344.47,344.73,344.47,344.63,2000.0,344.47,344.73,344.47,344.63,2000.0
2019-05-03 12:10:00,344.62,344.77,344.41,344.75,1200.0,344.62,344.77,344.41,344.75,1200.0
2019-05-03 12:15:00,344.67,344.82,344.4,344.5,3996.0,344.67,344.82,344.4,344.5,3996.0
2019-05-03 12:20:00,344.47,344.55,344.24,344.43,2700.0,344.47,344.55,344.24,344.43,2700.0
2019-05-03 12:25:00,344.42,344.55,344.38,344.44,1104.0,344.42,344.55,344.38,344.44,1104.0
2019-05-03 12:30:00,344.51,344.78,344.51,344.78,1100.0,344.51,344.78,344.51,344.78,1100.0
2019-05-03 12:35:00,344.75,344.91,344.7,344.91,800.0,344.75,344.91,344.7,344.91,800.0
2019-05-03 12:40:00,344.72,344.95,344.72,344.95,1700.0,344.72,344.95,344.72,344.95,1700.0
2019-05-03 12:45:00,344.96,344.96,344.55,344.56,1693.0,344.96,344.96,344.55,344.56,1693.0
2019-05-03 12:50:00,344.54,344.6,344.37,344.56,1620.0,344.54,344.6,344.37,344.56,1620.0
2019-05-03 12:55:00,344.6,344.99,344.6,344.99,1100.0,344.6,344.99,344.6,344.99,1100.0
2019-05-03 13:00:00,345.02,345.02,344.67,344.92,2111.0,345.02,345.02,344.67,344.92,2111.0
2019-05-03 13:05:00,344.81,345.1,344.79,345.05,1200.0,344.81,345.1,344.79,345.05,1200.0
2019-05-03 13:10:00,345.1,345.1,345.02,345.03,1100.0,345.1,345.1,345.02,345.03,1100.0
2019-05-03 13:15:00,345.15,345.42,345.03,345.35,4606.0,345.15,345.42,345.03,345.35,4606.0
2019-05-03 13:20:00,345.25,345.37,345.16,345.37,3821.0,345.25,345.37,345.16,345.37,3821.0
2019-05-03 13:25:00,345.26,345.51,345.2,345.44,3593.0,345.26,345.51,345.2,345.44,3593.0
2019-05-03 13:30:00,345.52,345.61,345.4,345.44,2631.0,345.52,345.61,345.4,345.44,2631.0
2019-05-03 13:35:00,345.45,345.49,345.39,345.43,1500.0,345.45,345.49,345.39,345.43,1500.0
2019-05-03 13:40:00,345.42,345.55,345.36,345.36,3600.0,345.42,345.55,345.36,345.36,3600.0
2019-05-03 13:45:00,345.37,345.4,345.27,345.36,1400.0,345.37,345.4,345.27,345.36,1400.0
2019-05-03 13:50:00,345.31,345.42,345.18,345.34,3000.0,345.31,345.42,345.18,345.34,3000.0
2019-05-03 13:55:00,345.22,345.36,345.15,345.19,7251.0,345.22,345.36,345.15,345.19,7251.0
2019-05-03 14:00:00,345.25,345.25,344.76,344.82,5013.0,345.25,345.25,344.76,344.82,5013.0
2019-05-03 14:05:00,344.77,344.84,344.47,344.62,4187.0,344.77,344.84,344.47,344.62,4187.0
2019-05-03 14:10:00,344.67,344.73,344.54,344.66,2485.0,344.67,344.73,344.54,344.66,2485.0
2019-05-03 14:15:00,344.53,344.55,343.94,343.94,1924.0,344.53,344.55,343.94,343.94,1924.0
2019-05-03 14:20:00,344.08,344.19,343.97,344.06,3260.0,344.08,344.19,343.97,344.06,3260.0
2019-05-03 14:25:00,344.0,344.03,343.56,343.63,5667.0,344.0,344.03,343.56,343.63,5667.0
2019-05-03 14:30:00,343.63,343.63,343.06,343.06,4744.0,343.63,343.63,343.06,343.06,4744.0
2019-05-03 14:35:00,343.01,343.57,342.71,343.56,7416.0,343.01,343.57,342.71,343.56,7416.0
2019-05-03 14:40:00,343.46,343.7,343.16,343.48,11239.0,343.46,343.7,343.16,343.48,11239.0
2019-05-03 14:45:00,343.67,343.71,343.5,343.69,3201.0,343.67,343.71,343.5,343.69,3201.0
2019-05-03 14:50:00,343.71,343.71,342.84,342.84,7124.0,343.71,343.71,342.84,342.84,7124.0
2019-05-03 14:55:00,342.73,342.74,342.12,342.12,3100.0,342.73,342.74,342.12,342.12,3100.0
2019-05-03 15:00:00,342.1,342.41,341.78,342.35,15820.0,342.1,342.41,341.78,342.35,15820.0
2019-05-03 15:05:00,342.39,342.44,341.32,341.42,8101.0,342.39,342.44,341.32,341.42,8101.0
2019-05-03 15:10:00,341.55,341.62,340.76,341.09,14356.0,341.55,341.62,340.76,341.09,14356.0
2019-05-03 15:15:00,341.06,341.52,340.72,341.44,11710.0,341.06,341.52,340.72,341.44,11710.0
2019-05-03 15:20:00,341.41,341.62,341.25,341.34,14311.0,341.41,341.62,341.25,341.34,14311.0
2019-05-03 15:25:00,341.38,341.42,340.68,340.95,21023.0,341.38,341.42,340.68,340.95,21023.0
2019-05-03 15:30:00,340.95,341.11,340.8,340.94,19290.0,340.95,341.11,340.8,340.94,19290.0
2019-05-03 15:35:00,340.97,340.97,340.52,340.79,9085.0,340.97,340.97,340.52,340.79,9085.0
2019-05-03 15:40:00,340.7,340.79,339.98,340.13,24180.0,340.7,340.79,339.98,340.13,24180.0
2019-05-03 15:45:00,340.25,341.34,340.24,341.26,26681.0,340.25,341.34,340.24,341.26,26681.0
2019-05-03 15:50:00,341.39,341.86,341.27,341.84,12601.0,341.39,341.86,341.27,341.84,12601.0
2019-05-03 15:55:00,341.79,342.25,341.79,341.96,27173.0,341.79,342.25,341.79,341.96,27173.0
2019-05-06 09:30:00,336.53,341.57,335.78,341.22,18725.0,336.53,341.57,335.78,341.22,18725.0
2019-05-06 09:35:00,341.49,341.8,340.34,341.8,7595.0,341.49,341.8,340.34,341.8,7595.0
2019-05-06 09:40:00,341.69,343.75,341.44,343.75,7977.0,341.69,343.75,341.44,343.75,7977.0
2019-05-06 09:45:00,344.05,344.53,343.44,343.89,8070.0,344.05,344.53,343.44,343.89,8070.0
2019-05-06 09:50:00,343.74,344.22,343.06,344.22,5978.0,343.74,344.22,343.06,344.22,5978.0
2019-05-06 09:55:00,344.54,345.0,343.84,344.68,18328.0,344.54,345.0,343.84,344.68,18328.0
2019-05-06 10:00:00,344.99,345.28,343.89,344.05,8223.0,344.99,345.28,343.89,344.05,8223.0
2019-05-06 10:05:00,343.99,345.02,343.99,344.0,11964.0,343.99,345.02,343.99,344.0,11964.0
2019-05-06 10:10:00,344.0,345.03,343.85,344.39,10698.0,344.0,345.03,343.85,344.39,10698.0
2019-05-06 10:15:00,344.55,345.39,344.55,345.35,6659.0,344.55,345.39,344.55,345.35,6659.0
2019-05-06 10:20:00,345.29,346.13,345.27,345.64,10917.0,345.29,346.13,345.27,345.64,10917.0
2019-05-06 10:25:00,345.44,346.18,345.17,345.18,21828.0,345.44,346.18,345.17,345.18,21828.0
2019-05-06 10:30:00,345.01,345.8,344.66,344.66,6291.0,345.01,345.8,344.66,344.66,6291.0
2019-05-06 10:35:00,344.9,345.5,344.77,345.36,1900.0,344.9,345.5,344.77,345.36,1900.0
2019-05-06 10:40:00,345.29,345.35,344.78,345.02,5325.0,345.29,345.35,344.78,345.02,5325.0
2019-05-06 10:45:00,344.87,345.6,344.25,345.6,5244.0,344.87,345.6,344.25,345.6,5244.0
2019-05-06 10:50:00,345.55,346.87,345.53,346.2,11842.0,345.55,346.87,345.53,346.2,11842.0
2019-05-06 10:55:00,346.18,347.08,346.16,347.08,9393.0,346.18,347.08,346.16,347.08,9393.0
2019-05-06 11:00:00,347.23,347.33,345.77,345.78,8443.0,347.23,347.33,345.77,345.78,8443.0
2019-05-06 11:05:00,345.5,345.53,344.33,344.94,6697.0,345.5,345.53,344.33,344.94,6697.0
2019-05-06 11:10:00,345.15,345.15,343.07,343.07,7098.0,345.15,345.15,343.07,343.07,7098.0
2019-05-06 11:15:00,343.3,344.11,343.3,344.09,2592.0,343.3,344.11,343.3,344.09,2592.0
2019-05-06 11:20:00,344.08,344.39,343.77,343.77,3559.0,344.08,344.39,343.77,343.77,3559.0
2019-05-06 11:25:00,343.72,343.72,343.22,343.62,3406.0,343.72,343.72,343.22,343.62,3406.0
2019-05-06 11:30:00,343.62,343.63,341.77,342.18,9011.0,343.62,343.63,341.77,342.18,9011.0
2019-05-06 11:35:00,341.96,342.53,341.33,342.53,7976.0,341.96,342.53,341.33,342.53,7976.0
2019-05-06 11:40:00,343.22,343.26,342.79,342.81,4744.0,343.22,343.26,342.79,342.81,4744.0
2019-05-06 11:45:00,342.92,343.59,342.68,343.36,3347.0,342.92,343.59,342.68,343.36,3347.0
2019-05-06 11:50:00,343.37,343.37,342.0,342.11,4633.0,343.37,343.37,342.0,342.11,4633.0
2019-05-06 11:55:00,341.82,342.41,341.78,342.23,2918.0,341.82,342.41,341.78,342.23,2918.0
2019-05-06 12:00:00,342.05,342.77,342.05,342.77,1500.0,342.05,342.77,342.05,342.77,1500.0
2019-05-06 12:05:00,342.92,343.0,342.64,342.64,3216.0,342.92,343.0,342.64,342.64,3216.0
2019-05-06 12:10:00,342.43,343.0,342.35,343.0,1400.0,342.43,343.0,342.35,343.0,1400.0
2019-05-06 12:15:00,342.98,342.98,342.37,342.54,3304.0,342.98,342.98,342.37,342.54,3304.0
2019-05-06 12:20:00,342.35,342.99,342.21,342.99,3104.0,342.35,342.99,342.21,342.99,3104.0
2019-05-06 12:25:00,342.87,343.0,342.75,343.0,3939.0,342.87,343.0,342.75,343.0,3939.0
2019-05-06 12:30:00,343.0,343.0,342.83,342.87,1210.0,343.0,343.0,342.83,342.87,1210.0
2019-05-06 12:35:00,342.78,343.88,342.78,343.77,3116.0,342.78,343.88,342.78,343.77,3116.0
2019-05-06 12:40:00,343.77,344.26,343.74,343.74,4564.0,343.77,344.26,343.74,343.74,4564.0
2019-05-06 12:45:00,343.81,343.99,343.81,343.87,1100.0,343.81,343.99,343.81,343.87,1100.0
2019-05-06 12:50:00,343.98,344.13,343.73,344.02,3916.0,343.98,344.13,343.73,344.02,3916.0
2019-05-06 12:55:00,343.96,343.99,343.94,343.94,400.0,343.96,343.99,343.94,343.94,400.0
2019-05-06 13:00:00,343.76,343.77,342.99,343.5,3410.0,343.76,343.77,342.99,343.5,3410.0
2019-05-06 13:05:00,343.56,344.06,343.56,344.06,2312.0,343.56,344.06,343.56,344.06,2312.0
2019-05-06 13:10:00,343.96,344.11,343.6,343.73,2770.0,343.96,344.11,343.6,343.73,2770.0
2019-05-06 13:15:00,343.86,343.86,343.72,343.72,441.0,343.86,343.86,343.72,343.72,441.0
2019-05-06 13:20:00,343.82,344.03,343.73,343.92,2521.0,343.82,344.03,343.73,343.92,2521.0
2019-05-06 13:25:00,343.97,344.07,343.9,344.01,1591.0,343.97,344.07,343.9,344.01,1591.0
2019-05-06 13:30:00,344.01,344.01,343.7,343.7,2218.0,344.01,344.01,343.7,343.7,2218.0
2019-05-06 13:35:00,343.62,344.52,343.62,344.24,6480.0,343.62,344.52,343.62,344.24,6480.0
2019-05-06 13:40:00,344.35,344.96,344.34,344.85,3250.0,344.35,344.96,344.34,344.85,3250.0
2019-05-06 13:45:00,344.84,344.84,344.1,344.2,1735.0,344.84,344.84,344.1,344.2,1735.0
2019-05-06 13:50:00,344.27,344.8,344.27,344.62,1435.0,344.27,344.8,344.27,344.62,1435.0
2019-05-06 13:55:00,344.69,345.36,344.68,345.21,1560.0,344.69,345.36,344.68,345.21,1560.0
2019-05-06 14:00:00,345.35,345.65,345.13,345.58,2000.0,345.35,345.65,345.13,345.58,2000.0
2019-05-06 14:05:00,345.42,345.42,344.49,344.75,3700.0,345.42,345.42,344.49,344.75,3700.0
2019-05-06 14:10:00,344.88,345.54,344.85,345.54,2800.0,344.88,345.54,344.85,345.54,2800.0
2019-05-06 14:15:00,345.37,345.67,345.12,345.12,3721.0,345.37,345.67,345.12,345.12,3721.0
2019-05-06 14:20:00,345.25,345.64,345.12,345.42,10609.0,345.25,345.64,345.12,345.42,10609.0
2019-05-06 14:25:00,345.28,345.89,345.26,345.55,10813.0,345.28,345.89,345.26,345.55,10813.0
2019-05-06 14:30:00,345.44,345.71,345.44,345.56,1660.0,345.44,345.71,345.44,345.56,1660.0
2019-05-06 14:35:00,345.62,345.98,345.56,345.9,2106.0,345.62,345.98,345.56,345.9,2106.0
2019-05-06 14:40:00,345.73,345.93,345.69,345.93,1000.0,345.73,345.93,345.69,345.93,1000.0
2019-05-06 14:45:00,346.13,346.68,346.13,346.62,5732.0,346.13,346.68,346.13,346.62,5732.0
2019-05-06 14:50:00,346.74,346.98,346.68,346.98,2002.0,346.74,346.98,346.68,346.98,2002.0
2019-05-06 14:55:00,346.83,347.2,346.82,347.16,3064.0,346.83,347.2,346.82,347.16,3064.0
2019-05-06 15:00:00,347.18,347.25,346.51,346.63,4063.0,347.18,347.25,346.51,346.63,4063.0
2019-05-06 15:05:00,346.78,346.86,346.54,346.84,2200.0,346.78,346.86,346.54,346.84,2200.0
2019-05-06 15:10:00,346.83,347.26,346.73,346.79,3799.0,346.83,347.26,346.73,346.79,3799.0
2019-05-06 15:15:00,346.86,347.2,346.86,347.01,2989.0,346.86,347.2,346.86,347.01,2989.0
2019-05-06 15:20:00,347.04,347.37,347.0,347.37,4100.0,347.04,347.37,347.0,347.37,4100.0
2019-05-06 15:25:00,347.37,347.53,347.1,347.1,3977.0,347.37,347.53,347.1,347.1,3977.0
2019-05-06 15:30:00,347.08,347.39,347.04,347.3,4802.0,347.08,347.39,347.04,347.3,4802.0
2019-05-06 15:35:00,347.38,347.61,347.35,347.38,5600.0,347.38,347.61,347.35,347.38,5600.0
2019-05-06 15:40:00,347.46,347.46,346.87,347.04,4411.0,347.46,347.46,346.87,347.04,4411.0
2019-05-06 15:45:00,346.97,347.08,346.55,347.08,8820.0,346.97,347.08,346.55,347.08,8820.0
2019-05-06 15:50:00,347.09,347.18,346.63,346.63,8643.0,347.09,347.18,346.63,346.63,8643.0
2019-05-06 15:55:00,346.68,346.91,346.43,346.77,23665.0,346.68,346.91,346.43,346.77,23665.0
2019-05-07 09:30:00,344.29,345.37,343.06,345.37,11574.0,344.29,345.37,343.06,345.37,11574.0
2019-05-07 09:35:00,345.79,346.28,344.87,345.57,7709.0,345.79,346.28,344.87,345.57,7709.0
2019-05-07 09:40:00,345.26,345.45,344.68,345.44,3200.0,345.26,345.45,344.68,345.44,3200.0
2019-05-07 09:45:00,345.81,345.82,343.12,343.16,9608.0,345.81,345.82,343.12,343.16,9608.0
2019-05-07 09:50:00,343.01,344.69,343.01,344.69,12299.0,343.01,344.69,343.01,344.69,12299.0
2019-05-07 09:55:00,344.47,346.68,344.32,346.16,3987.0,344.47,346.68,344.32,346.16,3987.0
2019-05-07 10:00:00,346.11,346.11,345.31,345.31,4900.0,346.11,346.11,345.31,345.31,4900.0
2019-05-07 10:05:00,345.06,346.42,345.0,346.26,3640.0,345.06,346.42,345.0,346.26,3640.0
2019-05-07 10:10:00,346.64,347.03,346.3,346.82,2941.0,346.64,347.03,346.3,346.82,2941.0
2019-05-07 10:15:00,346.83,346.83,345.76,346.09,7103.0,346.83,346.83,345.76,346.09,7103.0
2019-05-07 10:20:00,346.37,347.31,346.33,346.98,2400.0,346.37,347.31,346.33,346.98,2400.0
2019-05-07 10:25:00,347.13,347.14,346.0,346.08,10281.0,347.13,347.14,346.0,346.08,10281.0
2019-05-07 10:30:00,346.21,346.21,345.32,345.5,4782.0,346.21,346.21,345.32,345.5,4782.0
2019-05-07 10:35:00,345.46,345.66,344.17,344.18,6127.0,345.46,345.66,344.17,344.18,6127.0
2019-05-07 10:40:00,344.01,345.06,343.76,344.67,7406.0,344.01,345.06,343.76,344.67,7406.0
2019-05-07 10:45:00,344.5,345.36,344.5,345.36,3695.0,344.5,345.36,344.5,345.36,3695.0
2019-05-07 10:50:00,345.05,345.12,344.36,344.63,6600.0,345.05,345.12,344.36,344.63,6600.0
2019-05-07 10:55:00,344.76,345.05,344.42,344.66,3611.0,344.76,345.05,344.42,344.66,3611.0
2019-05-07 11:00:00,344.55,345.23,344.35,345.23,5760.0,344.55,345.23,344.35,345.23,5760.0
2019-05-07 11:05:00,345.23,345.41,344.85,345.28,3680.0,345.23,345.41,344.85,345.28,3680.0
2019-05-07 11:10:00,345.5,345.5,344.85,345.38,3828.0,345.5,345.5,344.85,345.38,3828.0
2019-05-07 11:15:00,345.18,345.19,344.61,344.83,3145.0,345.18,345.19,344.61,344.83,3145.0
2019-05-07 11:20:00,344.82,344.93,344.45,344.45,3293.0,344.82,344.93,344.45,344.45,3293.0
2019-05-07 11:25:00,344.56,344.79,343.97,344.73,4700.0,344.56,344.79,343.97,344.73,4700.0
2019-05-07 11:30:00,344.51,345.17,344.36,344.9,17304.0,344.51,345.17,344.36,344.9,17304.0
2019-05-07 11:35:00,344.95,344.95,344.06,344.37,8328.0,344.95,344.95,344.06,344.37,8328.0
2019-05-07 11:40:00,344.57,344.61,343.99,344.23,2100.0,344.57,344.61,343.99,344.23,2100.0
2019-05-07 11:45:00,344.14,344.44,343.95,344.11,2400.0,344.14,344.44,343.95,344.11,2400.0
2019-05-07 11:50:00,344.02,344.02,343.27,343.48,4487.0,344.02,344.02,343.27,343.48,4487.0
2019-05-07 11:55:00,343.42,343.99,343.42,343.86,1950.0,343.42,343.99,343.42,343.86,1950.0
2019-05-07 12:00:00,343.91,343.91,343.08,343.42,2400.0,343.91,343.91,343.08,343.42,2400.0
2019-05-07 12:05:00,343.29,343.85,343.29,343.75,1900.0,343.29,343.85,343.29,343.75,1900.0
2019-05-07 12:10:00,343.82,343.82,343.55,343.64,1400.0,343.82,343.82,343.55,343.64,1400.0
2019-05-07 12:15:00,343.69,344.37,343.69,344.26,1180.0,343.69,344.37,343.69,344.26,1180.0
2019-05-07 12:20:00,344.4,344.57,343.82,344.57,2504.0,344.4,344.57,343.82,344.57,2504.0
2019-05-07 12:25:00,344.95,344.98,344.8,344.98,1500.0,344.95,344.98,344.8,344.98,1500.0
2019-05-07 12:30:00,345.1,345.1,344.45,344.45,2200.0,345.1,345.1,344.45,344.45,2200.0
2019-05-07 12:35:00,344.49,344.91,344.33,344.34,2191.0,344.49,344.91,344.33,344.34,2191.0
2019-05-07 12:40:00,344.19,344.19,343.54,343.57,1084.0,344.19,344.19,343.54,343.57,1084.0
2019-05-07 12:45:00,343.56,344.28,343.53,344.17,2000.0,343.56,344.28,343.53,344.17,2000.0
2019-05-07 12:50:00,344.3,345.54,344.3,345.26,4200.0,344.3,345.54,344.3,345.26,4200.0
2019-05-07 12:55:00,345.4,345.58,345.05,345.34,3000.0,345.4,345.58,345.05,345.34,3000.0
2019-05-07 13:00:00,345.06,345.27,344.96,345.05,4282.0,345.06,345.27,344.96,345.05,4282.0
2019-05-07 13:05:00,344.57,344.58,343.32,343.78,9498.0,344.57,344.58,343.32,343.78,9498.0
2019-05-07 13:10:00,343.26,343.68,343.26,343.51,1474.0,343.26,343.68,343.26,343.51,1474.0
2019-05-07 13:15:00,343.49,343.49,343.06,343.06,1175.0,343.49,343.49,343.06,343.06,1175.0
2019-05-07 13:20:00,343.29,343.29,342.81,342.99,2000.0,343.29,343.29,342.81,342.99,2000.0
2019-05-07 13:25:00,342.75,342.84,342.27,342.68,4000.0,342.75,342.84,342.27,342.68,4000.0
2019-05-07 13:30:00,342.51,342.66,342.34,342.66,1700.0,342.51,342.66,342.34,342.66,1700.0
2019-05-07 13:35:00,342.57,342.77,342.37,342.75,2071.0,342.57,342.77,342.37,342.75,2071.0
2019-05-07 13:40:00,342.64,342.77,341.7,341.7,2050.0,342.64,342.77,341.7,341.7,2050.0
2019-05-07 13:45:00,341.9,343.01,341.85,343.01,6469.0,341.9,343.01,341.85,343.01,6469.0
2019-05-07 13:50:00,343.16,343.21,342.69,342.79,2804.0,343.16,343.21,342.69,342.79,2804.0
2019-05-07 13:55:00,342.93,342.93,342.66,342.67,1749.0,342.93,342.93,342.66,342.67,1749.0
2019-05-07 14:00:00,342.59,342.8,341.86,341.86,2600.0,342.59,342.8,341.86,341.86,2600.0
2019-05-07 14:05:00,341.84,342.62,341.84,342.39,3300.0,341.84,342.62,341.84,342.39,3300.0
2019-05-07 14:10:00,342.01,342.33,341.97,341.97,1115.0,342.01,342.33,341.97,341.97,1115.0
2019-05-07 14:15:00,342.1,342.34,342.0,342.05,2200.0,342.1,342.34,342.0,342.05,2200.0
2019-05-07 14:20:00,341.99,342.27,341.65,341.65,2956.0,341.99,342.27,341.65,341.65,2956.0
2019-05-07 14:25:00,341.4,341.82,341.02,341.03,2500.0,341.4,341.82,341.02,341.03,2500.0
2019-05-07 14:30:00,341.02,341.09,340.41,340.42,3300.0,341.02,341.09,340.41,340.42,3300.0
2019-05-07 14:35:00,340.25,340.41,340.0,340.03,9650.0,340.25,340.41,340.0,340.03,9650.0
2019-05-07 14:40:00,340.26,340.66,340.04,340.1,5108.0,340.26,340.66,340.04,340.1,5108.0
2019-05-07 14:45:00,340.1,340.17,339.74,339.82,3300.0,340.1,340.17,339.74,339.82,3300.0
2019-05-07 14:50:00,339.85,340.45,339.68,340.45,6418.0,339.85,340.45,339.68,340.45,6418.0
2019-05-07 14:55:00,340.56,341.33,340.21,341.33,7604.0,340.56,341.33,340.21,341.33,7604.0
2019-05-07 15:00:00,341.05,341.05,340.03,340.12,4708.0,341.05,341.05,340.03,340.12,4708.0
2019-05-07 15:05:00,340.23,340.25,339.31,340.25,3639.0,340.23,340.25,339.31,340.25,3639.0
2019-05-07 15:10:00,340.16,340.41,339.89,340.06,5066.0,340.16,340.41,339.89,340.06,5066.0
2019-05-07 15:15:00,340.06,340.5,339.72,340.05,4332.0,340.06,340.5,339.72,340.05,4332.0
2019-05-07 15:20:00,339.83,340.21,339.67,339.87,3500.0,339.83,340.21,339.67,339.87,3500.0
2019-05-07 15:25:00,339.84,340.04,339.69,340.0,3150.0,339.84,340.04,339.69,340.0,3150.0
2019-05-07 15:30:00,340.07,340.08,339.47,339.93,3161.0,340.07,340.08,339.47,339.93,3161.0
2019-05-07 15:35:00,339.81,339.93,338.89,339.23,5360.0,339.81,339.93,338.89,339.23,5360.0
2019-05-07 15:40:00,339.23,340.51,339.15,340.51,8516.0,339.23,340.51,339.15,340.51,8516.0
2019-05-07 15:45:00,340.88,341.43,340.56,341.43,13244.0,340.88,341.43,340.56,341.43,13244.0
2019-05-07 15:50:00,341.63,341.79,341.1,341.38,11673.0,341.63,341.79,341.1,341.38,11673.0
2019-05-07 15:55:00,341.07,342.71,341.07,342.71,37927.0,341.07,342.71,341.07,342.71,37927.0
2019-05-08 09:30:00,341.82,341.82,340.03,340.13,4044.0,341.82,341.82,340.03,340.13,4044.0
2019-05-08 09:35:00,341.59,341.93,340.03,340.7,4440.0,341.59,341.93,340.03,340.7,4440.0
2019-05-08 09:40:00,340.31,342.25,340.31,341.21,3800.0,340.31,342.25,340.31,341.21,3800.0
2019-05-08 09:45:00,341.52,343.48,341.34,342.71,8886.0,341.52,343.48,341.34,342.71,8886.0
2019-05-08 09:50:00,343.28,344.19,342.86,343.15,10421.0,343.28,344.19,342.86,343.15,10421.0
2019-05-08 09:55:00,343.73,345.0,343.41,344.48,16860.0,343.73,345.0,343.41,344.48,16860.0
2019-05-08 10:00:00,344.64,344.81,344.46,344.81,2100.0,344.64,344.81,344.46,344.81,2100.0
2019-05-08 10:05:00,344.47,344.9,344.34,344.9,1350.0,344.47,344.9,344.34,344.9,1350.0
2019-05-08 10:10:00,344.28,344.89,344.1,344.62,3408.0,344.28,344.89,344.1,344.62,3408.0
2019-05-08 10:15:00,344.43,344.43,343.29,343.7,4850.0,344.43,344.43,343.29,343.7,4850.0
2019-05-08 10:20:00,343.69,343.94,343.14,343.88,1300.0,343.69,343.94,343.14,343.88,1300.0
2019-05-08 10:25:00,343.74,344.16,343.22,344.01,3400.0,343.74,344.16,343.22,344.01,3400.0
2019-05-08 10:30:00,344.1,344.1,343.19,343.19,1300.0,344.1,344.1,343.19,343.19,1300.0
2019-05-08 10:35:00,343.06,343.47,342.72,343.05,2855.0,343.06,343.47,342.72,343.05,2855.0
2019-05-08 10:40:00,343.09,344.09,342.87,344.03,2000.0,343.09,344.09,342.87,344.03,2000.0
2019-05-08 10:45:00,343.9,344.2,343.84,344.05,700.0,343.9,344.2,343.84,344.05,700.0
2019-05-08 10:50:00,343.88,344.35,343.77,344.18,1800.0,343.88,344.35,343.77,344.18,1800.0
2019-05-08 10:55:00,344.25,345.61,343.93,345.2,4900.0,344.25,345.61,343.93,345.2,4900.0
2019-05-08 11:00:00,345.41,346.17,345.09,345.49,6878.0,345.41,346.17,345.09,345.49,6878.0
2019-05-08 11:05:00,345.74,345.99,345.34,345.38,3671.0,345.74,345.99,345.34,345.38,3671.0
2019-05-08 11:10:00,345.38,345.89,345.0,345.71,3850.0,345.38,345.89,345.0,345.71,3850.0
2019-05-08 11:15:00,346.34,346.86,346.15,346.55,3820.0,346.34,346.86,346.15,346.55,3820.0
2019-05-08 11:20:00,346.65,346.98,346.54,346.79,3454.0,346.65,346.98,346.54,346.79,3454.0
2019-05-08 11:25:00,346.86,347.22,346.81,347.22,2201.0,346.86,347.22,346.81,347.22,2201.0
2019-05-08 11:30:00,347.5,347.98,346.61,346.66,4648.0,347.5,347.98,346.61,346.66,4648.0
2019-05-08 11:35:00,347.0,347.47,346.29,346.47,4081.0,347.0,347.47,346.29,346.47,4081.0
2019-05-08 11:40:00,346.6,346.65,346.39,346.58,4164.0,346.6,346.65,346.39,346.58,4164.0
2019-05-08 11:45:00,346.78,347.45,346.65,347.45,1100.0,346.78,347.45,346.65,347.45,1100.0
2019-05-08 11:50:00,347.42,347.63,347.15,347.53,2518.0,347.42,347.63,347.15,347.53,2518.0
2019-05-08 11:55:00,347.33,348.07,347.33,347.97,9820.0,347.33,348.07,347.33,347.97,9820.0
2019-05-08 12:00:00,347.75,347.89,347.15,347.16,1400.0,347.75,347.89,347.15,347.16,1400.0
2019-05-08 12:05:00,347.22,347.5,346.99,347.1,1100.0,347.22,347.5,346.99,347.1,1100.0
2019-05-08 12:10:00,347.14,347.31,347.05,347.14,700.0,347.14,347.31,347.05,347.14,700.0
2019-05-08 12:15:00,347.01,347.43,347.01,347.43,1200.0,347.01,347.43,347.01,347.43,1200.0
2019-05-08 12:20:00,347.28,347.7,347.28,347.69,1000.0,347.28,347.7,347.28,347.69,1000.0
2019-05-08 12:25:00,347.87,348.35,347.59,348.23,5605.0,347.87,348.35,347.59,348.23,5605.0
2019-05-08 12:30:00,348.2,348.59,348.2,348.47,2495.0,348.2,348.59,348.2,348.47,2495.0
2019-05-08 12:35:00,348.48,348.57,348.28,348.28,2360.0,348.48,348.57,348.28,348.28,2360.0
2019-05-08 12:40:00,348.32,348.59,348.32,348.57,1445.0,348.32,348.59,348.32,348.57,1445.0
2019-05-08 12:45:00,348.63,348.81,348.4,348.4,4050.0,348.63,348.81,348.4,348.4,4050.0
2019-05-08 12:50:00,348.35,348.73,348.35,348.58,2005.0,348.35,348.73,348.35,348.58,2005.0
2019-05-08 12:55:00,348.58,348.88,348.58,348.81,400.0,348.58,348.88,348.58,348.81,400.0
2019-05-08 13:00:00,348.93,349.0,348.62,348.94,2011.0,348.93,349.0,348.62,348.94,2011.0
2019-05-08 13:05:00,348.83,348.83,348.1,348.28,3262.0,348.83,348.83,348.1,348.28,3262.0
2019-05-08 13:10:00,348.11,348.22,347.85,348.22,950.0,348.11,348.22,347.85,348.22,950.0
2019-05-08 13:15:00,348.25,348.62,348.16,348.53,1501.0,348.25,348.62,348.16,348.53,1501.0
2019-05-08 13:20:00,348.53,348.92,348.52,348.61,2053.0,348.53,348.92,348.52,348.61,2053.0
2019-05-08 13:25:00,348.4,348.62,348.4,348.62,295.0,348.4,348.62,348.4,348.62,295.0
2019-05-08 13:30:00,348.67,348.87,348.55,348.81,1685.0,348.67,348.87,348.55,348.81,1685.0
2019-05-08 13:35:00,348.82,348.82,348.45,348.67,1325.0,348.82,348.82,348.45,348.67,1325.0
2019-05-08 13:40:00,348.3,348.78,348.3,348.78,600.0,348.3,348.78,348.3,348.78,600.0
2019-05-08 13:45:00,348.81,348.94,348.64,348.67,1412.0,348.81,348.94,348.64,348.67,1412.0
2019-05-08 13:50:00,348.92,348.92,348.72,348.88,1200.0,348.92,348.92,348.72,348.88,1200.0
2019-05-08 13:55:00,348.75,349.09,348.7,348.93,8958.0,348.75,349.09,348.7,348.93,8958.0
2019-05-08 14:00:00,349.06,349.14,348.79,348.8,1768.0,349.06,349.14,348.79,348.8,1768.0
2019-05-08 14:05:00,348.37,348.73,348.37,348.73,800.0,348.37,348.73,348.37,348.73,800.0
2019-05-08 14:10:00,348.9,348.91,348.59,348.59,1600.0,348.9,348.91,348.59,348.59,1600.0
2019-05-08 14:15:00,348.53,348.73,348.53,348.73,800.0,348.53,348.73,348.53,348.73,800.0
2019-05-08 14:20:00,348.6,349.07,348.59,349.07,3009.0,348.6,349.07,348.59,349.07,3009.0
2019-05-08 14:25:00,349.18,349.76,349.18,349.58,2165.0,349.18,349.76,349.18,349.58,2165.0
2019-05-08 14:30:00,349.65,349.66,349.6,349.6,400.0,349.65,349.66,349.6,349.6,400.0
2019-05-08 14:35:00,349.6,349.85,349.6,349.7,1946.0,349.6,349.85,349.6,349.7,1946.0
2019-05-08 14:40:00,349.75,349.82,349.49,349.49,2485.0,349.75,349.82,349.49,349.49,2485.0
2019-05-08 14:45:00,349.6,349.62,349.38,349.6,1400.0,349.6,349.62,349.38,349.6,1400.0
2019-05-08 14:50:00,349.65,349.72,349.54,349.7,1150.0,349.65,349.72,349.54,349.7,1150.0
2019-05-08 14:55:00,349.72,349.91,349.65,349.83,2750.0,349.72,349.91,349.65,349.83,2750.0
2019-05-08 15:00:00,350.0,350.13,349.9,349.98,2560.0,350.0,350.13,349.9,349.98,2560.0
2019-05-08 15:05:00,350.07,350.13,349.91,350.06,2600.0,350.07,350.13,349.91,350.06,2600.0
2019-05-08 15:10:00,349.99,350.23,349.97,350.22,2882.0,349.99,350.23,349.97,350.22,2882.0
2019-05-08 15:15:00,350.24,350.37,350.09,350.19,3660.0,350.24,350.37,350.09,350.19,3660.0
2019-05-08 15:20:00,350.32,350.4,350.24,350.28,2559.0,350.32,350.4,350.24,350.28,2559.0
2019-05-08 15:25:00,350.37,350.55,350.2,350.2,2909.0,350.37,350.55,350.2,350.2,2909.0
2019-05-08 15:30:00,350.2,350.29,349.96,349.96,2963.0,350.2,350.29,349.96,349.96,2963.0
2019-05-08 15:35:00,350.08,350.21,349.99,350.03,4421.0,350.08,350.21,349.99,350.03,4421.0
2019-05-08 15:40:00,350.04,350.15,349.64,349.64,3000.0,350.04,350.15,349.64,349.64,3000.0
2019-05-08 15:45:00,349.55,349.55,348.52,348.52,9832.0,349.55,349.55,348.52,348.52,9832.0
2019-05-08 15:50:00,348.34,349.04,348.34,348.81,11347.0,348.34,349.04,348.34,348.81,11347.0
2019-05-08 15:55:00,348.35,348.44,347.89,348.19,21405.0,348.35,348.44,347.89,348.19,21405.0
2019-05-09 09:30:00,344.52,346.83,344.52,346.78,6543.0,344.52,346.83,344.52,346.78,6543.0
2019-05-09 09:35:00,346.74,347.42,346.19,347.4,3875.0,346.74,347.42,346.19,347.4,3875.0
2019-05-09 09:40:00,347.27,347.27,345.62,345.62,4600.0,347.27,347.27,345.62,345.62,4600.0
2019-05-09 09:45:00,346.13,347.68,346.13,347.54,4647.0,346.13,347.68,346.13,347.54,4647.0
2019-05-09 09:50:00,347.03,347.4,347.03,347.2,1406.0,347.03,347.4,347.03,347.2,1406.0
2019-05-09 09:55:00,347.33,347.87,347.16,347.43,4688.0,347.33,347.87,347.16,347.43,4688.0
2019-05-09 10:00:00,347.49,347.49,346.27,346.28,1663.0,347.49,347.49,346.27,346.28,1663.0
2019-05-09 10:05:00,346.38,346.43,345.65,346.14,4182.0,346.38,346.43,345.65,346.14,4182.0
2019-05-09 10:10:00,346.12,346.12,345.29,345.81,3561.0,346.12,346.12,345.29,345.81,3561.0
2019-05-09 10:15:00,345.67,345.89,345.49,345.5,3208.0,345.67,345.89,345.49,345.5,3208.0
2019-05-09 10:20:00,345.54,345.54,344.31,344.33,3876.0,345.54,345.54,344.31,344.33,3876.0
2019-05-09 10:25:00,344.16,344.3,343.28,344.3,5029.0,344.16,344.3,343.28,344.3,5029.0
2019-05-09 10:30:00,344.18,344.87,343.82,344.72,4888.0,344.18,344.87,343.82,344.72,4888.0
2019-05-09 10:35:00,344.91,345.45,344.9,345.4,1200.0,344.91,345.45,344.9,345.4,1200.0
2019-05-09 10:40:00,344.73,346.11,344.72,346.0,5323.0,344.73,346.11,344.72,346.0,5323.0
2019-05-09 10:45:00,345.6,345.6,345.09,345.1,805.0,345.6,345.6,345.09,345.1,805.0
2019-05-09 10:50:00,345.25,345.59,345.11,345.35,7562.0,345.25,345.59,345.11,345.35,7562.0
2019-05-09 10:55:00,345.35,345.46,344.6,344.75,4862.0,345.35,345.46,344.6,344.75,4862.0
2019-05-09 11:00:00,344.53,344.97,344.3,344.97,3541.0,344.53,344.97,344.3,344.97,3541.0
2019-05-09 11:05:00,344.82,345.17,344.79,344.8,1400.0,344.82,345.17,344.79,344.8,1400.0
2019-05-09 11:10:00,344.78,345.89,344.64,345.89,1237.0,344.78,345.89,344.64,345.89,1237.0
2019-05-09 11:15:00,345.9,345.9,345.12,345.48,2332.0,345.9,345.9,345.12,345.48,2332.0
2019-05-09 11:20:00,345.55,345.55,345.0,345.34,4112.0,345.55,345.55,345.0,345.34,4112.0
2019-05-09 11:25:00,345.41,345.53,344.77,344.78,1400.0,345.41,345.53,344.77,344.78,1400.0
2019-05-09 11:30:00,345.25,345.25,345.01,345.06,531.0,345.25,345.25,345.01,345.06,531.0
2019-05-09 11:35:00,345.15,345.29,344.94,345.07,1711.0,345.15,345.29,344.94,345.07,1711.0
2019-05-09 11:40:00,344.98,345.22,344.55,345.22,1313.0,344.98,345.22,344.55,345.22,1313.0
2019-05-09 11:45:00,345.4,345.63,345.2,345.59,1500.0,345.4,345.63,345.2,345.59,1500.0
2019-05-09 11:50:00,345.45,345.82,345.16,345.82,2153.0,345.45,345.82,345.16,345.82,2153.0
2019-05-09 11:55:00,345.95,346.91,345.95,346.77,6442.0,345.95,346.91,345.95,346.77,6442.0
2019-05-09 12:00:00,346.65,346.77,346.42,346.77,1784.0,346.65,346.77,346.42,346.77,1784.0
2019-05-09 12:05:00,346.9,346.9,346.28,346.48,2024.0,346.9,346.9,346.28,346.48,2024.0
2019-05-09 12:10:00,346.66,346.97,346.26,346.3,5285.0,346.66,346.97,346.26,346.3,5285.0
2019-05-09 12:15:00,346.05,346.05,345.63,345.92,1400.0,346.05,346.05,345.63,345.92,1400.0
2019-05-09 12:20:00,345.78,346.23,345.78,346.08,3497.0,345.78,346.23,345.78,346.08,3497.0
2019-05-09 12:25:00,346.26,347.0,346.25,346.89,2373.0,346.26,347.0,346.25,346.89,2373.0
2019-05-09 12:30:00,347.22,347.81,347.06,347.76,2560.0,347.22,347.81,347.06,347.76,2560.0
2019-05-09 12:35:00,347.98,348.11,347.78,347.98,2449.0,347.98,348.11,347.78,347.98,2449.0
2019-05-09 12:40:00,348.53,348.72,347.28,347.54,2386.0,348.53,348.72,347.28,347.54,2386.0
2019-05-09 12:45:00,347.79,348.4,347.63,348.24,1612.0,347.79,348.4,347.63,348.24,1612.0
2019-05-09 12:50:00,348.11,348.11,347.59,347.78,1317.0,348.11,348.11,347.59,347.78,1317.0
2019-05-09 12:55:00,348.37,348.37,348.16,348.17,300.0,348.37,348.37,348.16,348.17,300.0
2019-05-09 13:00:00,347.81,348.44,347.81,348.44,1958.0,347.81,348.44,347.81,348.44,1958.0
2019-05-09 13:05:00,348.44,348.44,348.3,348.42,500.0,348.44,348.44,348.3,348.42,500.0
2019-05-09 13:10:00,348.11,348.26,347.76,348.26,3211.0,348.11,348.26,347.76,348.26,3211.0
2019-05-09 13:15:00,348.27,348.27,347.28,347.28,600.0,348.27,348.27,347.28,347.28,600.0
2019-05-09 13:20:00,347.32,347.32,346.9,347.09,2000.0,347.32,347.32,346.9,347.09,2000.0
2019-05-09 13:25:00,346.93,347.45,346.84,347.45,1413.0,346.93,347.45,346.84,347.45,1413.0
2019-05-09 13:30:00,347.1,347.35,346.92,346.99,1200.0,347.1,347.35,346.92,346.99,1200.0
2019-05-09 13:35:00,346.9,347.76,346.9,347.76,1513.0,346.9,347.76,346.9,347.76,1513.0
2019-05-09 13:40:00,348.16,348.41,348.16,348.24,400.0,348.16,348.41,348.16,348.24,400.0
2019-05-09 13:45:00,348.43,349.13,348.1,349.13,6391.0,348.43,349.13,348.1,349.13,6391.0
2019-05-09 13:50:00,348.83,348.83,348.21,348.54,2936.0,348.83,348.83,348.21,348.54,2936.0
2019-05-09 13:55:00,348.12,348.46,347.76,347.76,2408.0,348.12,348.46,347.76,347.76,2408.0
2019-05-09 14:00:00,348.19,348.21,347.48,347.6,1125.0,348.19,348.21,347.48,347.6,1125.0
2019-05-09 14:05:00,347.86,347.91,347.35,347.6,3198.0,347.86,347.91,347.35,347.6,3198.0
2019-05-09 14:10:00,347.71,347.76,346.84,347.04,2600.0,347.71,347.76,346.84,347.04,2600.0
2019-05-09 14:15:00,347.2,348.06,347.02,347.9,3058.0,347.2,348.06,347.02,347.9,3058.0
2019-05-09 14:20:00,347.9,348.51,347.9,348.15,1416.0,347.9,348.51,347.9,348.15,1416.0
2019-05-09 14:25:00,347.37,347.93,347.36,347.93,1900.0,347.37,347.93,347.36,347.93,1900.0
2019-05-09 14:30:00,347.97,348.19,347.62,347.66,1500.0,347.97,348.19,347.62,347.66,1500.0
2019-05-09 14:35:00,347.83,348.44,347.83,347.98,800.0,347.83,348.44,347.83,347.98,800.0
2019-05-09 14:40:00,348.08,348.29,348.08,348.12,1100.0,348.08,348.29,348.08,348.12,1100.0
2019-05-09 14:45:00,348.06,348.16,347.59,347.6,1622.0,348.06,348.16,347.59,347.6,1622.0
2019-05-09 14:50:00,347.7,348.04,347.39,348.04,1300.0,347.7,348.04,347.39,348.04,1300.0
2019-05-09 14:55:00,347.9,348.04,347.36,347.39,2686.0,347.9,348.04,347.36,347.39,2686.0
2019-05-09 15:00:00,347.1,347.41,346.73,347.03,2315.0,347.1,347.41,346.73,347.03,2315.0
2019-05-09 15:05:00,347.11,347.13,346.56,346.74,2200.0,347.11,347.13,346.56,346.74,2200.0
2019-05-09 15:10:00,346.66,347.21,346.63,347.06,2273.0,346.66,347.21,346.63,347.06,2273.0
2019-05-09 15:15:00,347.08,347.34,347.03,347.13,3800.0,347.08,347.34,347.03,347.13,3800.0
2019-05-09 15:20:00,347.14,347.14,346.66,346.83,1200.0,347.14,347.14,346.66,346.83,1200.0
2019-05-09 15:25:00,347.0,347.5,346.89,347.5,2000.0,347.0,347.5,346.89,347.5,2000.0
2019-05-09 15:30:00,347.95,348.58,347.81,348.39,3150.0,347.95,348.58,347.81,348.39,3150.0
2019-05-09 15:35:00,348.29,348.3,347.92,348.25,5100.0,348.29,348.3,347.92,348.25,5100.0
2019-05-09 15:40:00,348.21,348.21,347.5,347.6,2905.0,348.21,348.21,347.5,347.6,2905.0
2019-05-09 15:45:00,347.6,348.15,347.59,347.6,7902.0,347.6,348.15,347.59,347.6,7902.0
2019-05-09 15:50:00,347.47,348.29,347.46,348.29,6719.0,347.47,348.29,347.46,348.29,6719.0
2019-05-09 15:55:00,348.44,348.48,347.77,347.98,18783.0,348.44,348.48,347.77,347.98,18783.0
2019-05-10 09:30:00,347.01,347.01,344.9,345.38,7343.0,347.01,347.01,344.9,345.38,7343.0
2019-05-10 09:35:00,346.07,346.07,344.76,345.51,9669.0,346.07,346.07,344.76,345.51,9669.0
2019-05-10 09:40:00,345.52,346.34,344.15,344.78,9263.0,345.52,346.34,344.15,344.78,9263.0
2019-05-10 09:45:00,344.9,345.55,344.25,344.33,4400.0,344.9,345.55,344.25,344.33,4400.0
2019-05-10 09:50:00,344.35,344.35,341.79,341.95,9248.0,344.35,344.35,341.79,341.95,9248.0
2019-05-10 09:55:00,341.5,343.03,341.5,342.19,16543.0,341.5,343.03,341.5,342.19,16543.0
2019-05-10 10:00:00,342.32,342.5,340.57,340.82,11430.0,342.32,342.5,340.57,340.82,11430.0
2019-05-10 10:05:00,340.57,340.87,339.53,340.36,9030.0,340.57,340.87,339.53,340.36,9030.0
2019-05-10 10:10:00,340.02,340.8,339.63,340.5,6044.0,340.02,340.8,339.63,340.5,6044.0
2019-05-10 10:15:00,340.22,340.22,339.06,339.51,5227.0,340.22,340.22,339.06,339.51,5227.0
2019-05-10 10:20:00,339.5,339.5,338.4,338.4,4691.0,339.5,339.5,338.4,338.4,4691.0
2019-05-10 10:25:00,338.8,338.98,338.34,338.71,2906.0,338.8,338.98,338.34,338.71,2906.0
2019-05-10 10:30:00,338.72,339.06,338.71,338.73,4380.0,338.72,339.06,338.71,338.73,4380.0
2019-05-10 10:35:00,338.85,339.13,338.16,338.23,3600.0,338.85,339.13,338.16,338.23,3600.0
2019-05-10 10:40:00,338.21,338.25,337.03,337.84,3423.0,338.21,338.25,337.03,337.84,3423.0
2019-05-10 10:45:00,338.05,338.36,337.77,337.77,2472.0,338.05,338.36,337.77,337.77,2472.0
2019-05-10 10:50:00,337.83,338.61,337.67,338.38,2950.0,337.83,338.61,337.67,338.38,2950.0
2019-05-10 10:55:00,338.55,338.81,338.12,338.12,3076.0,338.55,338.81,338.12,338.12,3076.0
2019-05-10 11:00:00,337.77,338.01,337.01,338.01,2700.0,337.77,338.01,337.01,338.01,2700.0
2019-05-10 11:05:00,338.31,338.31,337.47,337.73,23265.0,338.31,338.31,337.47,337.73,23265.0
2019-05-10 11:10:00,338.04,338.33,337.93,338.05,2203.0,338.04,338.33,337.93,338.05,2203.0
2019-05-10 11:15:00,338.01,338.38,337.83,338.2,7400.0,338.01,338.38,337.83,338.2,7400.0
2019-05-10 11:20:00,338.29,338.29,337.63,338.19,12800.0,338.29,338.29,337.63,338.19,12800.0
2019-05-10 11:25:00,338.19,339.13,338.18,338.4,7528.0,338.19,339.13,338.18,338.4,7528.0
2019-05-10 11:30:00,338.2,338.51,338.06,338.07,1300.0,338.2,338.51,338.06,338.07,1300.0
2019-05-10 11:35:00,338.32,338.61,337.94,338.61,1800.0,338.32,338.61,337.94,338.61,1800.0
2019-05-10 11:40:00,338.63,338.63,337.82,338.19,1600.0,338.63,338.63,337.82,338.19,1600.0
2019-05-10 11:45:00,338.42,338.85,338.04,338.32,3600.0,338.42,338.85,338.04,338.32,3600.0
2019-05-10 11:50:00,338.25,339.13,338.25,339.11,8601.0,338.25,339.13,338.25,339.11,8601.0
2019-05-10 11:55:00,339.16,339.41,338.85,339.41,3808.0,339.16,339.41,338.85,339.41,3808.0
2019-05-10 12:00:00,340.0,340.3,339.87,340.25,3049.0,340.0,340.3,339.87,340.25,3049.0
2019-05-10 12:05:00,340.25,340.99,340.25,340.46,2700.0,340.25,340.99,340.25,340.46,2700.0
2019-05-10 12:10:00,340.75,341.25,340.55,341.25,2535.0,340.75,341.25,340.55,341.25,2535.0
2019-05-10 12:15:00,341.67,342.53,341.67,342.52,2950.0,341.67,342.53,341.67,342.52,2950.0
2019-05-10 12:20:00,342.65,342.97,342.32,342.56,4407.0,342.65,342.97,342.32,342.56,4407.0
2019-05-10 12:25:00,342.55,342.74,342.46,342.61,2231.0,342.55,342.74,342.46,342.61,2231.0
2019-05-10 12:30:00,342.65,343.0,342.37,342.61,4500.0,342.65,343.0,342.37,342.61,4500.0
2019-05-10 12:35:00,342.6,342.6,341.67,341.72,3569.0,342.6,342.6,341.67,341.72,3569.0
2019-05-10 12:40:00,342.38,342.52,342.23,342.34,2000.0,342.38,342.52,342.23,342.34,2000.0
2019-05-10 12:45:00,342.23,342.25,342.12,342.12,900.0,342.23,342.25,342.12,342.12,900.0
2019-05-10 12:50:00,342.31,342.93,342.22,342.44,3710.0,342.31,342.93,342.22,342.44,3710.0
2019-05-10 12:55:00,342.35,342.35,342.26,342.29,300.0,342.35,342.35,342.26,342.29,300.0
2019-05-10 13:00:00,342.59,342.85,342.38,342.6,2300.0,342.59,342.85,342.38,342.6,2300.0
2019-05-10 13:05:00,342.6,342.6,342.28,342.28,900.0,342.6,342.6,342.28,342.28,900.0
2019-05-10 13:10:00,342.29,342.62,342.16,342.37,3200.0,342.29,342.62,342.16,342.37,3200.0
2019-05-10 13:15:00,342.36,342.65,341.82,342.44,5400.0,342.36,342.65,341.82,342.44,5400.0
2019-05-10 13:20:00,342.54,342.71,341.99,341.99,4767.0,342.54,342.71,341.99,341.99,4767.0
2019-05-10 13:25:00,342.06,342.33,341.83,341.91,2503.0,342.06,342.33,341.83,341.91,2503.0
2019-05-10 13:30:00,341.89,342.35,341.77,342.22,2785.0,341.89,342.35,341.77,342.22,2785.0
2019-05-10 13:35:00,342.35,342.51,341.81,341.81,2082.0,342.35,342.51,341.81,341.81,2082.0
2019-05-10 13:40:00,341.92,342.36,341.79,342.36,1000.0,341.92,342.36,341.79,342.36,1000.0
2019-05-10 13:45:00,342.51,343.07,342.31,342.73,2600.0,342.51,343.07,342.31,342.73,2600.0
2019-05-10 13:50:00,342.69,342.93,342.25,342.26,3300.0,342.69,342.93,342.25,342.26,3300.0
2019-05-10 13:55:00,342.36,342.87,342.04,342.87,4300.0,342.36,342.87,342.04,342.87,4300.0
2019-05-10 14:00:00,342.99,343.05,342.25,342.69,8068.0,342.99,343.05,342.25,342.69,8068.0
2019-05-10 14:05:00,342.7,343.12,342.7,342.76,2400.0,342.7,343.12,342.7,342.76,2400.0
2019-05-10 14:10:00,342.67,342.68,342.3,342.3,1519.0,342.67,342.68,342.3,342.3,1519.0
2019-05-10 14:15:00,342.47,342.48,341.88,342.09,2368.0,342.47,342.48,341.88,342.09,2368.0
2019-05-10 14:20:00,342.37,342.68,342.37,342.5,1258.0,342.37,342.68,342.37,342.5,1258.0
2019-05-10 14:25:00,342.32,342.86,342.3,342.86,1950.0,342.32,342.86,342.3,342.86,1950.0
2019-05-10 14:30:00,342.64,343.36,342.64,342.93,3800.0,342.64,343.36,342.64,342.93,3800.0
2019-05-10 14:35:00,342.73,343.04,342.72,342.82,4214.0,342.73,343.04,342.72,342.82,4214.0
2019-05-10 14:40:00,342.75,342.75,342.45,342.45,7745.0,342.75,342.75,342.45,342.45,7745.0
2019-05-10 14:45:00,342.61,342.75,342.46,342.56,2905.0,342.61,342.75,342.46,342.56,2905.0
2019-05-10 14:50:00,342.56,343.94,342.53,343.92,2688.0,342.56,343.94,342.53,343.92,2688.0
2019-05-10 14:55:00,343.84,343.97,343.62,343.68,3009.0,343.84,343.97,343.62,343.68,3009.0
2019-05-10 15:00:00,343.61,344.32,343.58,344.02,3144.0,343.61,344.32,343.58,344.02,3144.0
2019-05-10 15:05:00,344.2,344.49,344.07,344.31,3225.0,344.2,344.49,344.07,344.31,3225.0
2019-05-10 15:10:00,344.3,344.3,343.92,344.19,5867.0,344.3,344.3,343.92,344.19,5867.0
2019-05-10 15:15:00,344.19,344.42,344.09,344.18,4879.0,344.19,344.42,344.09,344.18,4879.0
2019-05-10 15:20:00,344.25,344.37,344.04,344.05,8324.0,344.25,344.37,344.04,344.05,8324.0
2019-05-10 15:25:00,344.17,344.96,344.11,344.76,10817.0,344.17,344.96,344.11,344.76,10817.0
2019-05-10 15:30:00,344.69,344.75,343.65,343.7,9296.0,344.69,344.75,343.65,343.7,9296.0
2019-05-10 15:35:00,343.78,343.83,342.86,342.87,8331.0,343.78,343.83,342.86,342.87,8331.0
2019-05-10 15:40:00,342.87,343.23,342.49,342.87,4100.0,342.87,343.23,342.49,342.87,4100.0
2019-05-10 15:45:00,343.1,343.3,342.37,342.45,9909.0,343.1,343.3,342.37,342.45,9909.0
2019-05-10 15:50:00,342.57,342.81,342.35,342.64,13576.0,342.57,342.81,342.35,342.64,13576.0
2019-05-10 15:55:00,342.72,343.33,342.44,343.24,28547.0,342.72,343.33,342.44,343.24,28547.0
2019-05-13 09:30:00,337.2,338.98,335.26,336.52,26916.0,337.2,338.98,335.26,336.52,26916.0
2019-05-13 09:35:00,336.5,336.89,334.0,335.54,28478.0,336.5,336.89,334.0,335.54,28478.0
2019-05-13 09:40:00,335.88,336.82,335.0,335.26,14437.0,335.88,336.82,335.0,335.26,14437.0
2019-05-13 09:45:00,335.58,336.66,333.99,333.99,12293.0,335.58,336.66,333.99,333.99,12293.0
2019-05-13 09:50:00,333.99,333.99,331.72,333.03,6003.0,333.99,333.99,331.72,333.03,6003.0
2019-05-13 09:55:00,333.24,334.12,332.99,334.11,5082.0,333.24,334.12,332.99,334.11,5082.0
2019-05-13 10:00:00,333.49,333.68,331.01,331.14,15958.0,333.49,333.68,331.01,331.14,15958.0
2019-05-13 10:05:00,331.14,331.63,330.01,330.75,7507.0,331.14,331.63,330.01,330.75,7507.0
2019-05-13 10:10:00,330.96,331.16,330.24,331.08,11232.0,330.96,331.16,330.24,331.08,11232.0
2019-05-13 10:15:00,331.22,332.55,330.22,331.82,10079.0,331.22,332.55,330.22,331.82,10079.0
2019-05-13 10:20:00,331.13,331.16,330.09,330.27,4800.0,331.13,331.16,330.09,330.27,4800.0
2019-05-13 10:25:00,330.25,330.37,329.56,330.18,13853.0,330.25,330.37,329.56,330.18,13853.0
2019-05-13 10:30:00,330.0,330.83,329.82,330.25,6817.0,330.0,330.83,329.82,330.25,6817.0
2019-05-13 10:35:00,330.47,330.92,330.35,330.87,2100.0,330.47,330.92,330.35,330.87,2100.0
2019-05-13 10:40:00,330.71,331.94,330.71,331.53,5659.0,330.71,331.94,330.71,331.53,5659.0
2019-05-13 10:45:00,331.49,332.15,331.33,331.75,18570.0,331.49,332.15,331.33,331.75,18570.0
2019-05-13 10:50:00,331.63,331.75,331.14,331.75,3321.0,331.63,331.75,331.14,331.75,3321.0
2019-05-13 10:55:00,331.7,331.7,331.12,331.67,3841.0,331.7,331.7,331.12,331.67,3841.0
2019-05-13 11:00:00,331.79,332.43,331.31,331.31,2725.0,331.79,332.43,331.31,331.31,2725.0
2019-05-13 11:05:00,331.59,332.94,331.34,331.54,7955.0,331.59,332.94,331.34,331.54,7955.0
2019-05-13 11:10:00,331.74,332.86,331.73,332.68,2691.0,331.74,332.86,331.73,332.68,2691.0
2019-05-13 11:15:00,332.33,332.33,331.2,331.33,3818.0,332.33,332.33,331.2,331.33,3818.0
2019-05-13 11:20:00,331.58,332.35,331.37,332.35,2141.0,331.58,332.35,331.37,332.35,2141.0
2019-05-13 11:25:00,332.22,332.22,331.54,331.83,1913.0,332.22,332.22,331.54,331.83,1913.0
2019-05-13 11:30:00,331.9,331.93,331.44,331.44,2787.0,331.9,331.93,331.44,331.44,2787.0
2019-05-13 11:35:00,331.24,331.53,331.21,331.53,2066.0,331.24,331.53,331.21,331.53,2066.0
2019-05-13 11:40:00,331.57,331.97,331.14,331.55,11606.0,331.57,331.97,331.14,331.55,11606.0
2019-05-13 11:45:00,331.58,331.67,329.77,330.0,27299.0,331.58,331.67,329.77,330.0,27299.0
2019-05-13 11:50:00,330.11,330.12,329.38,329.53,14064.0,330.11,330.12,329.38,329.53,14064.0
2019-05-13 11:55:00,329.52,330.8,329.12,330.48,10152.0,329.52,330.8,329.12,330.48,10152.0
2019-05-13 12:00:00,330.18,330.42,329.5,329.75,3113.0,330.18,330.42,329.5,329.75,3113.0
2019-05-13 12:05:00,329.75,329.94,329.34,329.34,1802.0,329.75,329.94,329.34,329.34,1802.0
2019-05-13 12:10:00,329.62,330.0,329.58,329.58,1911.0,329.62,330.0,329.58,329.58,1911.0
2019-05-13 12:15:00,329.6,329.89,329.22,329.89,1802.0,329.6,329.89,329.22,329.89,1802.0
2019-05-13 12:20:00,330.21,330.31,330.05,330.1,1164.0,330.21,330.31,330.05,330.1,1164.0
2019-05-13 12:25:00,329.77,329.84,329.52,329.8,5310.0,329.77,329.84,329.52,329.8,5310.0
2019-05-13 12:30:00,329.55,329.58,329.26,329.45,2710.0,329.55,329.58,329.26,329.45,2710.0
2019-05-13 12:35:00,329.3,330.12,329.22,330.0,2045.0,329.3,330.12,329.22,330.0,2045.0
2019-05-13 12:40:00,329.92,329.92,329.42,329.72,2400.0,329.92,329.92,329.42,329.72,2400.0
2019-05-13 12:45:00,329.62,330.55,329.62,330.55,1847.0,329.62,330.55,329.62,330.55,1847.0
2019-05-13 12:50:00,330.52,330.58,330.09,330.31,1200.0,330.52,330.58,330.09,330.31,1200.0
2019-05-13 12:55:00,330.08,330.19,329.73,329.79,2141.0,330.08,330.19,329.73,329.79,2141.0
2019-05-13 13:00:00,329.71,329.92,329.48,329.83,2555.0,329.71,329.92,329.48,329.83,2555.0
2019-05-13 13:05:00,329.85,330.16,329.5,329.68,3718.0,329.85,330.16,329.5,329.68,3718.0
2019-05-13 13:10:00,329.81,329.85,329.64,329.73,3325.0,329.81,329.85,329.64,329.73,3325.0
2019-05-13 13:15:00,329.63,330.51,329.63,330.0,6361.0,329.63,330.51,329.63,330.0,6361.0
2019-05-13 13:20:00,329.65,329.74,329.52,329.58,2100.0,329.65,329.74,329.52,329.58,2100.0
2019-05-13 13:25:00,329.7,329.9,329.07,329.07,3245.0,329.7,329.9,329.07,329.07,3245.0
2019-05-13 13:30:00,329.0,329.56,328.87,329.56,14096.0,329.0,329.56,328.87,329.56,14096.0
2019-05-13 13:35:00,329.65,330.56,329.6,330.56,2116.0,329.65,330.56,329.6,330.56,2116.0
2019-05-13 13:40:00,330.2,330.39,330.02,330.12,2685.0,330.2,330.39,330.02,330.12,2685.0
2019-05-13 13:45:00,330.0,330.04,329.56,329.63,6355.0,330.0,330.04,329.56,329.63,6355.0
2019-05-13 13:50:00,329.61,329.61,328.94,329.18,3915.0,329.61,329.61,328.94,329.18,3915.0
2019-05-13 13:55:00,329.1,329.35,329.03,329.24,2400.0,329.1,329.35,329.03,329.24,2400.0
2019-05-13 14:00:00,329.39,329.39,329.09,329.09,1700.0,329.39,329.39,329.09,329.09,1700.0
2019-05-13 14:05:00,329.19,329.59,329.02,329.22,5228.0,329.19,329.59,329.02,329.22,5228.0
2019-05-13 14:10:00,329.1,329.1,328.36,328.61,8071.0,329.1,329.1,328.36,328.61,8071.0
2019-05-13 14:15:00,328.41,328.68,328.34,328.65,1945.0,328.41,328.68,328.34,328.65,1945.0
2019-05-13 14:20:00,328.54,329.05,328.51,328.75,3632.0,328.54,329.05,328.51,328.75,3632.0
2019-05-13 14:25:00,329.12,330.14,329.12,329.86,7869.0,329.12,330.14,329.12,329.86,7869.0
2019-05-13 14:30:00,329.84,330.03,329.51,329.64,3337.0,329.84,330.03,329.51,329.64,3337.0
2019-05-13 14:35:00,329.59,329.64,329.07,329.26,5054.0,329.59,329.64,329.07,329.26,5054.0
2019-05-13 14:40:00,329.11,329.79,328.78,328.85,4808.0,329.11,329.79,328.78,328.85,4808.0
2019-05-13 14:45:00,328.79,329.73,328.77,329.61,7429.0,328.79,329.73,328.77,329.61,7429.0
2019-05-13 14:50:00,329.61,330.53,329.61,330.24,5367.0,329.61,330.53,329.61,330.24,5367.0
2019-05-13 14:55:00,330.02,330.6,329.94,330.22,2548.0,330.02,330.6,329.94,330.22,2548.0
2019-05-13 15:00:00,330.16,330.7,329.96,330.2,2811.0,330.16,330.7,329.96,330.2,2811.0
2019-05-13 15:05:00,330.52,331.15,330.47,330.74,1800.0,330.52,331.15,330.47,330.74,1800.0
2019-05-13 15:10:00,330.65,330.89,330.57,330.74,1901.0,330.65,330.89,330.57,330.74,1901.0
2019-05-13 15:15:00,330.84,331.41,330.55,331.3,11529.0,330.84,331.41,330.55,331.3,11529.0
2019-05-13 15:20:00,331.27,331.44,330.74,330.75,4537.0,331.27,331.44,330.74,330.75,4537.0
2019-05-13 15:25:00,330.78,331.18,330.66,330.66,5628.0,330.78,331.18,330.66,330.66,5628.0
2019-05-13 15:30:00,330.66,330.66,330.19,330.44,4000.0,330.66,330.66,330.19,330.44,4000.0
2019-05-13 15:35:00,330.58,330.58,329.99,330.32,6621.0,330.58,330.58,329.99,330.32,6621.0
2019-05-13 15:40:00,330.32,330.53,330.0,330.32,7552.0,330.32,330.53,330.0,330.32,7552.0
2019-05-13 15:45:00,330.46,330.87,330.16,330.87,9139.0,330.46,330.87,330.16,330.87,9139.0
2019-05-13 15:50:00,330.68,330.69,329.64,330.34,9605.0,330.68,330.69,329.64,330.34,9605.0
2019-05-13 15:55:00,330.22,330.48,329.72,330.23,19110.0,330.22,330.48,329.72,330.23,19110.0
2019-05-14 09:30:00,332.56,335.93,332.5,335.36,12331.0,332.56,335.93,332.5,335.36,12331.0
2019-05-14 09:35:00,335.99,335.99,334.1,335.05,8507.0,335.99,335.99,334.1,335.05,8507.0
2019-05-14 09:40:00,334.93,335.86,334.66,335.42,9272.0,334.93,335.86,334.66,335.42,9272.0
2019-05-14 09:45:00,335.23,335.74,331.61,331.61,20768.0,335.23,335.74,331.61,331.61,20768.0
2019-05-14 09:50:00,331.63,332.28,331.14,331.2,17600.0,331.63,332.28,331.14,331.2,17600.0
2019-05-14 09:55:00,331.3,331.67,330.03,330.03,5753.0,331.3,331.67,330.03,330.03,5753.0
2019-05-14 10:00:00,330.47,330.72,329.16,329.18,17894.0,330.47,330.72,329.16,329.18,17894.0
2019-05-14 10:05:00,329.18,330.05,329.0,329.22,33787.0,329.18,330.05,329.0,329.22,33787.0
2019-05-14 10:10:00,329.01,329.17,328.32,328.45,21211.0,329.01,329.17,328.32,328.45,21211.0
2019-05-14 10:15:00,328.43,329.03,328.02,328.06,7140.0,328.43,329.03,328.02,328.06,7140.0
2019-05-14 10:20:00,328.02,328.41,325.61,326.2,12943.0,328.02,328.41,325.61,326.2,12943.0
2019-05-14 10:25:00,326.2,328.89,326.2,328.78,35160.0,326.2,328.89,326.2,328.78,35160.0
2019-05-14 10:30:00,328.78,330.55,328.67,330.39,13228.0,328.78,330.55,328.67,330.39,13228.0
2019-05-14 10:35:00,330.54,332.52,330.43,332.0,16276.0,330.54,332.52,330.43,332.0,16276.0
2019-05-14 10:40:00,332.13,332.88,331.79,332.28,10643.0,332.13,332.88,331.79,332.28,10643.0
2019-05-14 10:45:00,332.2,333.43,332.18,332.84,7984.0,332.2,333.43,332.18,332.84,7984.0
2019-05-14 10:50:00,332.71,333.0,332.1,332.13,6672.0,332.71,333.0,332.1,332.13,6672.0
2019-05-14 10:55:00,332.02,333.55,331.52,332.08,9113.0,332.02,333.55,331.52,332.08,9113.0
2019-05-14 11:00:00,332.06,332.15,330.86,330.87,10433.0,332.06,332.15,330.86,330.87,10433.0
2019-05-14 11:05:00,330.87,331.4,330.82,331.18,9279.0,330.87,331.4,330.82,331.18,9279.0
2019-05-14 11:10:00,331.16,332.08,331.11,332.0,15513.0,331.16,332.08,331.11,332.0,15513.0
2019-05-14 11:15:00,332.0,332.21,330.92,330.92,10708.0,332.0,332.21,330.92,330.92,10708.0
2019-05-14 11:20:00,330.79,331.5,330.3,331.5,5659.0,330.79,331.5,330.3,331.5,5659.0
2019-05-14 11:25:00,331.34,332.03,331.31,331.71,2700.0,331.34,332.03,331.31,331.71,2700.0
2019-05-14 11:30:00,331.71,333.5,331.7,333.49,2607.0,331.71,333.5,331.7,333.49,2607.0
2019-05-14 11:35:00,333.2,333.48,332.43,332.79,6400.0,333.2,333.48,332.43,332.79,6400.0
2019-05-14 11:40:00,332.92,332.99,332.54,332.76,3112.0,332.92,332.99,332.54,332.76,3112.0
2019-05-14 11:45:00,333.1,333.75,332.92,333.75,12563.0,333.1,333.75,332.92,333.75,12563.0
2019-05-14 11:50:00,333.71,334.02,333.35,333.56,3200.0,333.71,334.02,333.35,333.56,3200.0
2019-05-14 11:55:00,333.42,334.01,333.41,333.42,4475.0,333.42,334.01,333.41,333.42,4475.0
2019-05-14 12:00:00,333.31,333.9,333.08,333.72,4116.0,333.31,333.9,333.08,333.72,4116.0
2019-05-14 12:05:00,333.73,333.98,333.69,333.78,1200.0,333.73,333.98,333.69,333.78,1200.0
2019-05-14 12:10:00,333.78,334.1,333.78,333.8,1700.0,333.78,334.1,333.78,333.8,1700.0
2019-05-14 12:15:00,333.68,333.68,333.19,333.42,2500.0,333.68,333.68,333.19,333.42,2500.0
2019-05-14 12:20:00,333.36,333.7,333.35,333.59,1726.0,333.36,333.7,333.35,333.59,1726.0
2019-05-14 12:25:00,333.62,333.62,333.05,333.3,2304.0,333.62,333.62,333.05,333.3,2304.0
2019-05-14 12:30:00,333.45,333.47,333.19,333.45,2784.0,333.45,333.47,333.19,333.45,2784.0
2019-05-14 12:35:00,333.64,333.66,333.43,333.5,2409.0,333.64,333.66,333.43,333.5,2409.0
2019-05-14 12:40:00,333.52,333.83,333.5,333.83,1200.0,333.52,333.83,333.5,333.83,1200.0
2019-05-14 12:45:00,333.72,333.8,333.36,333.36,4321.0,333.72,333.8,333.36,333.36,4321.0
2019-05-14 12:50:00,333.5,333.8,333.23,333.8,5600.0,333.5,333.8,333.23,333.8,5600.0
2019-05-14 12:55:00,333.89,334.17,333.64,333.64,3852.0,333.89,334.17,333.64,333.64,3852.0
2019-05-14 13:00:00,333.68,333.72,333.35,333.7,5156.0,333.68,333.72,333.35,333.7,5156.0
2019-05-14 13:05:00,333.75,333.95,333.53,333.86,1203.0,333.75,333.95,333.53,333.86,1203.0
2019-05-14 13:10:00,333.87,334.62,333.83,334.57,2200.0,333.87,334.62,333.83,334.57,2200.0
2019-05-14 13:15:00,334.74,335.19,334.74,334.83,1778.0,334.74,335.19,334.74,334.83,1778.0
2019-05-14 13:20:00,334.83,335.38,334.83,335.29,4575.0,334.83,335.38,334.83,335.29,4575.0
2019-05-14 13:25:00,335.5,335.85,335.38,335.75,3308.0,335.5,335.85,335.38,335.75,3308.0
2019-05-14 13:30:00,335.95,335.95,335.72,335.82,2500.0,335.95,335.95,335.72,335.82,2500.0
2019-05-14 13:35:00,335.73,336.07,335.73,336.07,1400.0,335.73,336.07,335.73,336.07,1400.0
2019-05-14 13:40:00,336.14,336.33,336.14,336.32,800.0,336.14,336.33,336.14,336.32,800.0
2019-05-14 13:45:00,336.33,336.62,336.06,336.62,4891.0,336.33,336.62,336.06,336.62,4891.0
2019-05-14 13:50:00,336.7,336.8,336.36,336.37,1400.0,336.7,336.8,336.36,336.37,1400.0
2019-05-14 13:55:00,336.44,336.49,336.34,336.35,1201.0,336.44,336.49,336.34,336.35,1201.0
2019-05-14 14:00:00,336.34,336.5,335.83,335.83,4056.0,336.34,336.5,335.83,335.83,4056.0
2019-05-14 14:05:00,335.68,336.03,335.32,336.03,2669.0,335.68,336.03,335.32,336.03,2669.0
2019-05-14 14:10:00,336.07,336.07,335.25,335.26,7223.0,336.07,336.07,335.25,335.26,7223.0
2019-05-14 14:15:00,335.26,335.46,334.87,335.07,5933.0,335.26,335.46,334.87,335.07,5933.0
2019-05-14 14:20:00,335.21,335.38,335.2,335.2,1850.0,335.21,335.38,335.2,335.2,1850.0
2019-05-14 14:25:00,335.2,335.44,335.03,335.26,3040.0,335.2,335.44,335.03,335.26,3040.0
2019-05-14 14:30:00,335.3,335.35,334.86,334.97,4400.0,335.3,335.35,334.86,334.97,4400.0
2019-05-14 14:35:00,334.99,335.34,334.99,335.26,2100.0,334.99,335.34,334.99,335.26,2100.0
2019-05-14 14:40:00,335.25,335.53,335.25,335.45,3812.0,335.25,335.53,335.25,335.45,3812.0
2019-05-14 14:45:00,335.19,335.3,334.12,334.12,3900.0,335.19,335.3,334.12,334.12,3900.0
2019-05-14 14:50:00,334.25,334.59,333.78,334.21,8790.0,334.25,334.59,333.78,334.21,8790.0
2019-05-14 14:55:00,334.17,334.86,334.17,334.71,2195.0,334.17,334.86,334.17,334.71,2195.0
2019-05-14 15:00:00,334.72,334.82,334.67,334.8,2300.0,334.72,334.82,334.67,334.8,2300.0
2019-05-14 15:05:00,334.72,335.34,334.52,335.34,5997.0,334.72,335.34,334.52,335.34,5997.0
2019-05-14 15:10:00,335.36,335.4,335.15,335.32,2718.0,335.36,335.4,335.15,335.32,2718.0
2019-05-14 15:15:00,335.49,335.58,335.3,335.45,1500.0,335.49,335.58,335.3,335.45,1500.0
2019-05-14 15:20:00,335.45,335.73,335.45,335.57,2679.0,335.45,335.73,335.45,335.57,2679.0
2019-05-14 15:25:00,335.67,336.02,335.67,335.84,1869.0,335.67,336.02,335.67,335.84,1869.0
2019-05-14 15:30:00,335.84,335.84,334.58,334.58,3516.0,335.84,335.84,334.58,334.58,3516.0
2019-05-14 15:35:00,334.53,334.82,334.35,334.51,3943.0,334.53,334.82,334.35,334.51,3943.0
2019-05-14 15:40:00,334.44,334.63,334.29,334.47,6448.0,334.44,334.63,334.29,334.47,6448.0
2019-05-14 15:45:00,333.89,334.95,333.86,334.69,5814.0,333.89,334.95,333.86,334.69,5814.0
2019-05-14 15:50:00,334.51,335.43,334.37,335.43,19482.0,334.51,335.43,334.37,335.43,19482.0
2019-05-14 15:55:00,335.43,335.73,334.84,335.25,44514.0,335.43,335.73,334.84,335.25,44514.0
2019-05-15 09:30:00,335.06,336.72,334.0,335.52,13832.0,335.06,336.72,334.0,335.52,13832.0
2019-05-15 09:35:00,334.94,336.13,334.94,335.63,7083.0,334.94,336.13,334.94,335.63,7083.0
2019-05-15 09:40:00,335.69,335.93,334.82,334.94,22078.0,335.69,335.93,334.82,334.94,22078.0
2019-05-15 09:45:00,334.55,334.99,333.47,334.36,23705.0,334.55,334.99,333.47,334.36,23705.0
2019-05-15 09:50:00,334.51,335.31,334.35,335.31,15709.0,334.51,335.31,334.35,335.31,15709.0
2019-05-15 09:55:00,335.57,337.59,335.57,337.59,5455.0,335.57,337.59,335.57,337.59,5455.0
2019-05-15 10:00:00,337.24,337.8,336.3,336.77,4544.0,337.24,337.8,336.3,336.77,4544.0
2019-05-15 10:05:00,336.04,336.31,335.51,335.96,2875.0,336.04,336.31,335.51,335.96,2875.0
2019-05-15 10:10:00,335.72,335.82,334.37,335.12,5080.0,335.72,335.82,334.37,335.12,5080.0
2019-05-15 10:15:00,335.67,336.8,335.67,336.8,1605.0,335.67,336.8,335.67,336.8,1605.0
2019-05-15 10:20:00,337.38,337.9,337.14,337.23,7652.0,337.38,337.9,337.14,337.23,7652.0
2019-05-15 10:25:00,337.64,339.24,337.64,338.84,20951.0,337.64,339.24,337.64,338.84,20951.0
2019-05-15 10:30:00,339.1,339.11,338.43,338.9,4697.0,339.1,339.11,338.43,338.9,4697.0
2019-05-15 10:35:00,338.91,338.99,337.91,337.91,6468.0,338.91,338.99,337.91,337.91,6468.0
2019-05-15 10:40:00,337.8,339.43,337.8,339.18,3175.0,337.8,339.43,337.8,339.18,3175.0
2019-05-15 10:45:00,339.18,339.7,339.12,339.56,3236.0,339.18,339.7,339.12,339.56,3236.0
2019-05-15 10:50:00,339.53,339.87,338.29,338.3,6592.0,339.53,339.87,338.29,338.3,6592.0
2019-05-15 10:55:00,338.56,338.57,338.08,338.24,4540.0,338.56,338.57,338.08,338.24,4540.0
2019-05-15 11:00:00,338.32,338.49,338.0,338.39,4320.0,338.32,338.49,338.0,338.39,4320.0
2019-05-15 11:05:00,338.39,338.52,338.05,338.34,4768.0,338.39,338.52,338.05,338.34,4768.0
2019-05-15 11:10:00,338.58,338.62,338.34,338.47,1000.0,338.58,338.62,338.34,338.47,1000.0
2019-05-15 11:15:00,338.3,338.64,337.8,338.64,3300.0,338.3,338.64,337.8,338.64,3300.0
2019-05-15 11:20:00,338.64,338.96,338.53,338.96,2300.0,338.64,338.96,338.53,338.96,2300.0
2019-05-15 11:25:00,339.32,339.53,339.09,339.53,2000.0,339.32,339.53,339.09,339.53,2000.0
2019-05-15 11:30:00,339.64,340.04,339.38,340.04,2270.0,339.64,340.04,339.38,340.04,2270.0
2019-05-15 11:35:00,339.92,339.92,339.42,339.43,1600.0,339.92,339.92,339.42,339.43,1600.0
2019-05-15 11:40:00,339.52,340.24,339.52,339.82,4564.0,339.52,340.24,339.52,339.82,4564.0
2019-05-15 11:45:00,339.83,339.83,339.26,339.53,2325.0,339.83,339.83,339.26,339.53,2325.0
2019-05-15 11:50:00,339.74,340.04,339.73,340.04,1100.0,339.74,340.04,339.73,340.04,1100.0
2019-05-15 11:55:00,340.04,340.12,339.73,340.12,1000.0,340.04,340.12,339.73,340.12,1000.0
2019-05-15 12:00:00,340.15,340.5,340.03,340.5,1700.0,340.15,340.5,340.03,340.5,1700.0
2019-05-15 12:05:00,340.4,340.56,340.09,340.12,2034.0,340.4,340.56,340.09,340.12,2034.0
2019-05-15 12:10:00,339.86,339.86,339.33,339.33,3880.0,339.86,339.86,339.33,339.33,3880.0
2019-05-15 12:15:00,339.33,339.48,339.08,339.09,1462.0,339.33,339.48,339.08,339.09,1462.0
2019-05-15 12:20:00,339.09,339.56,339.09,339.4,1510.0,339.09,339.56,339.09,339.4,1510.0
2019-05-15 12:25:00,339.3,339.32,339.04,339.19,1100.0,339.3,339.32,339.04,339.19,1100.0
2019-05-15 12:30:00,339.24,339.36,338.91,338.91,1635.0,339.24,339.36,338.91,338.91,1635.0
2019-05-15 12:35:00,338.86,339.03,338.67,338.67,2500.0,338.86,339.03,338.67,338.67,2500.0
2019-05-15 12:40:00,338.68,339.01,338.68,338.9,1511.0,338.68,339.01,338.68,338.9,1511.0
2019-05-15 12:45:00,338.85,339.16,338.67,339.16,2026.0,338.85,339.16,338.67,339.16,2026.0
2019-05-15 12:50:00,339.1,339.19,338.9,338.94,1800.0,339.1,339.19,338.9,338.94,1800.0
2019-05-15 12:55:00,338.8,338.84,338.07,338.21,5071.0,338.8,338.84,338.07,338.21,5071.0
2019-05-15 13:00:00,338.24,338.97,338.23,338.97,2286.0,338.24,338.97,338.23,338.97,2286.0
2019-05-15 13:05:00,339.01,339.13,338.84,338.84,825.0,339.01,339.13,338.84,338.84,825.0
2019-05-15 13:10:00,339.11,339.2,338.96,339.05,1500.0,339.11,339.2,338.96,339.05,1500.0
2019-05-15 13:15:00,339.12,339.44,339.1,339.29,2034.0,339.12,339.44,339.1,339.29,2034.0
2019-05-15 13:20:00,339.21,339.21,339.03,339.04,1800.0,339.21,339.21,339.03,339.04,1800.0
2019-05-15 13:25:00,339.16,339.16,338.65,338.7,2000.0,339.16,339.16,338.65,338.7,2000.0
2019-05-15 13:30:00,338.82,339.24,338.76,339.24,1800.0,338.82,339.24,338.76,339.24,1800.0
2019-05-15 13:35:00,339.27,339.48,339.18,339.32,1444.0,339.27,339.48,339.18,339.32,1444.0
2019-05-15 13:40:00,339.36,339.52,339.36,339.4,1300.0,339.36,339.52,339.36,339.4,1300.0
2019-05-15 13:45:00,339.44,339.66,339.44,339.59,3226.0,339.44,339.66,339.44,339.59,3226.0
2019-05-15 13:50:00,339.58,339.58,339.16,339.58,2200.0,339.58,339.58,339.16,339.58,2200.0
2019-05-15 13:55:00,339.67,340.19,339.64,339.64,2128.0,339.67,340.19,339.64,339.64,2128.0
2019-05-15 14:00:00,339.7,339.75,339.63,339.63,600.0,339.7,339.75,339.63,339.63,600.0
2019-05-15 14:05:00,339.9,339.9,339.51,339.51,2904.0,339.9,339.9,339.51,339.51,2904.0
2019-05-15 14:10:00,339.71,339.92,339.53,339.92,1600.0,339.71,339.92,339.53,339.92,1600.0
2019-05-15 14:15:00,339.86,340.01,339.76,339.79,3023.0,339.86,340.01,339.76,339.79,3023.0
2019-05-15 14:20:00,339.81,339.81,339.59,339.69,2710.0,339.81,339.81,339.59,339.69,2710.0
2019-05-15 14:25:00,339.64,340.5,339.64,340.43,5652.0,339.64,340.5,339.64,340.43,5652.0
2019-05-15 14:30:00,340.55,340.6,339.5,339.63,10084.0,340.55,340.6,339.5,339.63,10084.0
2019-05-15 14:35:00,339.59,339.61,339.37,339.45,1601.0,339.59,339.61,339.37,339.45,1601.0
2019-05-15 14:40:00,339.54,339.99,339.54,339.57,2208.0,339.54,339.99,339.54,339.57,2208.0
2019-05-15 14:45:00,339.68,339.93,339.68,339.85,2000.0,339.68,339.93,339.68,339.85,2000.0
2019-05-15 14:50:00,339.93,340.1,339.75,339.75,2063.0,339.93,340.1,339.75,339.75,2063.0
2019-05-15 14:55:00,339.85,339.85,339.64,339.69,954.0,339.85,339.85,339.64,339.69,954.0
2019-05-15 15:00:00,339.79,339.94,339.69,339.87,2058.0,339.79,339.94,339.69,339.87,2058.0
2019-05-15 15:05:00,339.9,340.1,339.83,340.01,2565.0,339.9,340.1,339.83,340.01,2565.0
2019-05-15 15:10:00,340.09,340.56,340.09,340.44,2146.0,340.09,340.56,340.09,340.44,2146.0
2019-05-15 15:15:00,340.34,340.38,340.12,340.19,1771.0,340.34,340.38,340.12,340.19,1771.0
2019-05-15 15:20:00,340.28,340.78,340.22,340.74,4175.0,340.28,340.78,340.22,340.74,4175.0
2019-05-15 15:25:00,340.76,340.82,340.44,340.61,2125.0,340.76,340.82,340.44,340.61,2125.0
2019-05-15 15:30:00,340.51,340.88,340.45,340.51,3449.0,340.51,340.88,340.45,340.51,3449.0
2019-05-15 15:35:00,340.57,340.68,340.15,340.25,3473.0,340.57,340.68,340.15,340.25,3473.0
2019-05-15 15:40:00,340.32,340.55,340.07,340.33,6077.0,340.32,340.55,340.07,340.33,6077.0
2019-05-15 15:45:00,340.35,340.7,340.2,340.52,12266.0,340.35,340.7,340.2,340.52,12266.0
2019-05-15 15:50:00,340.56,340.86,340.47,340.58,12213.0,340.56,340.86,340.47,340.58,12213.0
2019-05-15 15:55:00,340.6,340.95,340.39,340.73,43545.0,340.6,340.95,340.39,340.73,43545.0
2019-05-16 09:30:00,341.31,342.49,341.31,341.95,5252.0,341.31,342.49,341.31,341.95,5252.0
2019-05-16 09:35:00,341.7,342.57,341.42,342.29,8250.0,341.7,342.57,341.42,342.29,8250.0
2019-05-16 09:40:00,342.23,343.15,342.05,343.15,2140.0,342.23,343.15,342.05,343.15,2140.0
2019-05-16 09:45:00,342.7,343.5,342.02,343.31,5210.0,342.7,343.5,342.02,343.31,5210.0
2019-05-16 09:50:00,343.4,344.71,343.31,344.46,7438.0,343.4,344.71,343.31,344.46,7438.0
2019-05-16 09:55:00,344.14,344.19,343.4,343.44,3000.0,344.14,344.19,343.4,343.44,3000.0
2019-05-16 10:00:00,343.02,343.02,342.48,342.69,1600.0,343.02,343.02,342.48,342.69,1600.0
2019-05-16 10:05:00,342.69,342.9,342.35,342.78,8960.0,342.69,342.9,342.35,342.78,8960.0
2019-05-16 10:10:00,342.64,343.26,342.63,342.83,2200.0,342.64,343.26,342.63,342.83,2200.0
2019-05-16 10:15:00,342.96,344.61,342.95,344.52,3327.0,342.96,344.61,342.95,344.52,3327.0
2019-05-16 10:20:00,344.52,344.65,344.04,344.5,8439.0,344.52,344.65,344.04,344.5,8439.0
2019-05-16 10:25:00,344.46,344.79,344.33,344.74,5749.0,344.46,344.79,344.33,344.74,5749.0
2019-05-16 10:30:00,344.76,344.9,344.45,344.56,7450.0,344.76,344.9,344.45,344.56,7450.0
2019-05-16 10:35:00,344.49,345.49,344.35,345.34,4350.0,344.49,345.49,344.35,345.34,4350.0
2019-05-16 10:40:00,345.33,345.89,344.87,345.01,12293.0,345.33,345.89,344.87,345.01,12293.0
2019-05-16 10:45:00,344.85,345.03,343.72,343.73,3680.0,344.85,345.03,343.72,343.73,3680.0
2019-05-16 10:50:00,343.85,344.58,343.46,344.49,5203.0,343.85,344.58,343.46,344.49,5203.0
2019-05-16 10:55:00,344.84,344.84,344.19,344.19,1010.0,344.84,344.84,344.19,344.19,1010.0
2019-05-16 11:00:00,344.52,344.82,344.37,344.38,1390.0,344.52,344.82,344.37,344.38,1390.0
2019-05-16 11:05:00,344.55,344.55,344.0,344.13,4612.0,344.55,344.55,344.0,344.13,4612.0
2019-05-16 11:10:00,344.24,345.22,344.24,344.53,1800.0,344.24,345.22,344.24,344.53,1800.0
2019-05-16 11:15:00,344.65,345.74,344.52,345.3,2579.0,344.65,345.74,344.52,345.3,2579.0
2019-05-16 11:20:00,345.56,345.71,345.23,345.23,1407.0,345.56,345.71,345.23,345.23,1407.0
2019-05-16 11:25:00,345.49,345.59,345.3,345.38,1200.0,345.49,345.59,345.3,345.38,1200.0
2019-05-16 11:30:00,345.52,346.16,345.44,346.16,3866.0,345.52,346.16,345.44,346.16,3866.0
2019-05-16 11:35:00,346.11,346.3,345.9,346.3,2505.0,346.11,346.3,345.9,346.3,2505.0
2019-05-16 11:40:00,346.39,346.72,346.18,346.43,2825.0,346.39,346.72,346.18,346.43,2825.0
2019-05-16 11:45:00,346.41,346.76,346.4,346.76,914.0,346.41,346.76,346.4,346.76,914.0
2019-05-16 11:50:00,346.61,346.93,346.32,346.32,2662.0,346.61,346.93,346.32,346.32,2662.0
2019-05-16 11:55:00,346.48,346.92,346.48,346.75,700.0,346.48,346.92,346.48,346.75,700.0
2019-05-16 12:00:00,346.74,346.74,346.16,346.16,3000.0,346.74,346.74,346.16,346.16,3000.0
2019-05-16 12:05:00,346.41,346.59,346.32,346.59,2417.0,346.41,346.59,346.32,346.59,2417.0
2019-05-16 12:10:00,346.52,346.79,346.38,346.78,4790.0,346.52,346.79,346.38,346.78,4790.0
2019-05-16 12:15:00,346.78,347.8,346.77,347.72,9339.0,346.78,347.8,346.77,347.72,9339.0
2019-05-16 12:20:00,347.75,348.31,347.68,348.2,4300.0,347.75,348.31,347.68,348.2,4300.0
2019-05-16 12:25:00,348.02,348.23,348.0,348.07,4293.0,348.02,348.23,348.0,348.07,4293.0
2019-05-16 12:30:00,347.98,348.41,347.83,348.41,4673.0,347.98,348.41,347.83,348.41,4673.0
2019-05-16 12:35:00,348.32,348.46,347.73,347.79,2950.0,348.32,348.46,347.73,347.79,2950.0
2019-05-16 12:40:00,347.87,347.88,346.82,346.82,3100.0,347.87,347.88,346.82,346.82,3100.0
2019-05-16 12:45:00,347.12,347.33,346.94,347.33,1982.0,347.12,347.33,346.94,347.33,1982.0
2019-05-16 12:50:00,347.2,347.21,346.88,347.08,1622.0,347.2,347.21,346.88,347.08,1622.0
2019-05-16 12:55:00,346.87,347.16,346.85,347.16,1823.0,346.87,347.16,346.85,347.16,1823.0
2019-05-16 13:00:00,347.31,347.31,346.54,346.7,2500.0,347.31,347.31,346.54,346.7,2500.0
2019-05-16 13:05:00,346.58,346.96,346.58,346.61,800.0,346.58,346.96,346.58,346.61,800.0
2019-05-16 13:10:00,346.7,346.97,346.7,346.94,1320.0,346.7,346.97,346.7,346.94,1320.0
2019-05-16 13:15:00,346.69,346.69,346.41,346.56,2000.0,346.69,346.69,346.41,346.56,2000.0
2019-05-16 13:20:00,346.56,346.57,345.85,346.02,3175.0,346.56,346.57,345.85,346.02,3175.0
2019-05-16 13:25:00,345.98,346.08,345.82,345.96,1600.0,345.98,346.08,345.82,345.96,1600.0
2019-05-16 13:30:00,345.82,345.94,345.54,345.72,2600.0,345.82,345.94,345.54,345.72,2600.0
2019-05-16 13:35:00,345.63,345.63,345.04,345.04,2200.0,345.63,345.63,345.04,345.04,2200.0
2019-05-16 13:40:00,345.09,345.2,344.71,344.72,2300.0,345.09,345.2,344.71,344.72,2300.0
2019-05-16 13:45:00,344.82,344.82,344.46,344.52,1500.0,344.82,344.82,344.46,344.52,1500.0
2019-05-16 13:50:00,344.45,344.79,344.45,344.79,700.0,344.45,344.79,344.45,344.79,700.0
2019-05-16 13:55:00,344.68,344.68,344.38,344.48,1600.0,344.68,344.68,344.38,344.48,1600.0
2019-05-16 14:00:00,344.16,344.66,344.14,344.57,1300.0,344.16,344.66,344.14,344.57,1300.0
2019-05-16 14:05:00,344.48,344.86,344.48,344.49,2000.0,344.48,344.86,344.48,344.49,2000.0
2019-05-16 14:10:00,344.22,344.38,344.08,344.38,1650.0,344.22,344.38,344.08,344.38,1650.0
2019-05-16 14:15:00,344.46,344.66,344.46,344.59,400.0,344.46,344.66,344.46,344.59,400.0
2019-05-16 14:20:00,344.56,344.56,344.3,344.49,1500.0,344.56,344.56,344.3,344.49,1500.0
2019-05-16 14:25:00,344.33,345.08,344.33,345.08,3000.0,344.33,345.08,344.33,345.08,3000.0
2019-05-16 14:30:00,344.92,344.92,344.74,344.74,500.0,344.92,344.92,344.74,344.74,500.0
2019-05-16 14:35:00,344.84,344.84,344.37,344.56,2300.0,344.84,344.84,344.37,344.56,2300.0
2019-05-16 14:40:00,344.52,344.52,344.21,344.5,1153.0,344.52,344.52,344.21,344.5,1153.0
2019-05-16 14:45:00,344.56,344.81,344.28,344.3,2500.0,344.56,344.81,344.28,344.3,2500.0
2019-05-16 14:50:00,344.3,344.33,343.99,343.99,800.0,344.3,344.33,343.99,343.99,800.0
2019-05-16 14:55:00,343.83,344.06,343.59,344.06,2600.0,343.83,344.06,343.59,344.06,2600.0
2019-05-16 15:00:00,343.82,343.82,343.14,343.36,3534.0,343.82,343.82,343.14,343.36,3534.0
2019-05-16 15:05:00,343.34,343.42,342.6,342.77,4350.0,343.34,343.42,342.6,342.77,4350.0
2019-05-16 15:10:00,342.98,343.01,342.32,342.6,2766.0,342.98,343.01,342.32,342.6,2766.0
2019-05-16 15:15:00,342.58,342.59,342.19,342.5,5262.0,342.58,342.59,342.19,342.5,5262.0
2019-05-16 15:20:00,342.52,342.92,342.52,342.74,1200.0,342.52,342.92,342.52,342.74,1200.0
2019-05-16 15:25:00,342.8,342.98,342.75,342.91,1900.0,342.8,342.98,342.75,342.91,1900.0
2019-05-16 15:30:00,342.9,342.95,342.24,342.4,5094.0,342.9,342.95,342.24,342.4,5094.0
2019-05-16 15:35:00,342.52,342.62,341.93,342.03,2796.0,342.52,342.62,341.93,342.03,2796.0
2019-05-16 15:40:00,342.16,342.44,341.98,342.2,6051.0,342.16,342.44,341.98,342.2,6051.0
2019-05-16 15:45:00,342.18,342.58,342.17,342.53,5200.0,342.18,342.58,342.17,342.53,5200.0
2019-05-16 15:50:00,342.71,343.13,342.2,343.11,4895.0,342.71,343.13,342.2,343.11,4895.0
2019-05-16 15:55:00,343.16,343.51,343.04,343.24,32420.0,343.16,343.51,343.04,343.24,32420.0
2019-05-17 09:30:00,342.61,344.13,342.1,343.95,17463.0,342.61,344.13,342.1,343.95,17463.0
2019-05-17 09:35:00,344.0,345.91,344.0,345.38,4007.0,344.0,345.91,344.0,345.38,4007.0
2019-05-17 09:40:00,344.91,346.6,344.89,346.3,12114.0,344.91,346.6,344.89,346.3,12114.0
2019-05-17 09:45:00,345.9,348.52,345.7,348.52,10477.0,345.9,348.52,345.7,348.52,10477.0
2019-05-17 09:50:00,348.41,348.42,346.95,347.73,6702.0,348.41,348.42,346.95,347.73,6702.0
2019-05-17 09:55:00,347.36,347.57,347.0,347.48,9367.0,347.36,347.57,347.0,347.48,9367.0
2019-05-17 10:00:00,347.5,347.7,345.19,346.03,13027.0,347.5,347.7,345.19,346.03,13027.0
2019-05-17 10:05:00,346.1,346.78,346.1,346.49,2516.0,346.1,346.78,346.1,346.49,2516.0
2019-05-17 10:10:00,346.36,346.74,346.06,346.31,2043.0,346.36,346.74,346.06,346.31,2043.0
2019-05-17 10:15:00,346.15,346.41,345.98,346.05,4308.0,346.15,346.41,345.98,346.05,4308.0
2019-05-17 10:20:00,346.03,347.35,346.03,347.11,2921.0,346.03,347.35,346.03,347.11,2921.0
2019-05-17 10:25:00,347.13,347.41,346.97,347.34,2400.0,347.13,347.41,346.97,347.34,2400.0
2019-05-17 10:30:00,347.14,347.82,347.14,347.82,4726.0,347.14,347.82,347.14,347.82,4726.0
2019-05-17 10:35:00,347.72,348.21,347.31,347.82,2859.0,347.72,348.21,347.31,347.82,2859.0
2019-05-17 10:40:00,347.88,348.8,347.83,348.8,4481.0,347.88,348.8,347.83,348.8,4481.0
2019-05-17 10:45:00,348.7,349.36,348.7,348.93,12536.0,348.7,349.36,348.7,348.93,12536.0
2019-05-17 10:50:00,348.9,349.04,348.33,348.85,6733.0,348.9,349.04,348.33,348.85,6733.0
2019-05-17 10:55:00,348.73,349.1,348.32,348.9,7000.0,348.73,349.1,348.32,348.9,7000.0
2019-05-17 11:00:00,348.92,349.56,348.48,348.55,7235.0,348.92,349.56,348.48,348.55,7235.0
2019-05-17 11:05:00,348.65,349.35,348.65,348.92,1200.0,348.65,349.35,348.65,348.92,1200.0
2019-05-17 11:10:00,348.99,349.43,348.95,349.14,5771.0,348.99,349.43,348.95,349.14,5771.0
2019-05-17 11:15:00,349.14,349.17,348.51,348.63,1607.0,349.14,349.17,348.51,348.63,1607.0
2019-05-17 11:20:00,348.61,348.61,348.36,348.53,2687.0,348.61,348.61,348.36,348.53,2687.0
2019-05-17 11:25:00,348.47,348.48,348.01,348.04,2000.0,348.47,348.48,348.01,348.04,2000.0
2019-05-17 11:30:00,348.16,348.19,347.84,347.95,2300.0,348.16,348.19,347.84,347.95,2300.0
2019-05-17 11:35:00,348.03,349.0,347.94,348.68,11494.0,348.03,349.0,347.94,348.68,11494.0
2019-05-17 11:40:00,348.32,348.42,347.69,347.84,2690.0,348.32,348.42,347.69,347.84,2690.0
2019-05-17 11:45:00,347.7,347.74,347.57,347.65,3128.0,347.7,347.74,347.57,347.65,3128.0
2019-05-17 11:50:00,347.8,348.79,347.62,348.79,3400.0,347.8,348.79,347.62,348.79,3400.0
2019-05-17 11:55:00,348.46,348.46,348.09,348.19,1605.0,348.46,348.46,348.09,348.19,1605.0
2019-05-17 12:00:00,348.14,348.34,347.66,348.2,6134.0,348.14,348.34,347.66,348.2,6134.0
2019-05-17 12:05:00,347.83,347.84,347.13,347.13,5212.0,347.83,347.84,347.13,347.13,5212.0
2019-05-17 12:10:00,347.0,347.26,346.8,346.82,1700.0,347.0,347.26,346.8,346.82,1700.0
2019-05-17 12:15:00,346.87,347.26,346.86,347.13,805.0,346.87,347.26,346.86,347.13,805.0
2019-05-17 12:20:00,347.36,347.36,347.16,347.35,516.0,347.36,347.36,347.16,347.35,516.0
2019-05-17 12:25:00,347.42,347.44,346.96,346.97,1150.0,347.42,347.44,346.96,346.97,1150.0
2019-05-17 12:30:00,347.04,347.06,346.74,346.74,1100.0,347.04,347.06,346.74,346.74,1100.0
2019-05-17 12:35:00,346.85,346.98,346.74,346.97,742.0,346.85,346.98,346.74,346.97,742.0
2019-05-17 12:40:00,347.31,347.64,347.31,347.44,2200.0,347.31,347.64,347.31,347.44,2200.0
2019-05-17 12:45:00,347.47,347.47,347.02,347.02,621.0,347.47,347.47,347.02,347.02,621.0
2019-05-17 12:50:00,347.01,347.01,346.84,346.84,500.0,347.01,347.01,346.84,346.84,500.0
2019-05-17 12:55:00,346.84,346.84,346.84,346.84,0.0,346.84,346.84,346.84,346.84,0.0
2019-05-17 13:00:00,347.0,347.4,346.87,347.23,1400.0,347.0,347.4,346.87,347.23,1400.0
2019-05-17 13:05:00,347.12,347.26,346.97,347.12,1387.0,347.12,347.26,346.97,347.12,1387.0
2019-05-17 13:10:00,347.19,347.35,347.19,347.19,1300.0,347.19,347.35,347.19,347.19,1300.0
2019-05-17 13:15:00,347.37,347.6,347.37,347.58,1224.0,347.37,347.6,347.37,347.58,1224.0
2019-05-17 13:20:00,347.84,348.21,347.84,347.91,1400.0,347.84,348.21,347.84,347.91,1400.0
2019-05-17 13:25:00,347.78,347.79,347.68,347.68,650.0,347.78,347.79,347.68,347.68,650.0
2019-05-17 13:30:00,347.2,347.2,346.52,346.56,3596.0,347.2,347.2,346.52,346.56,3596.0
2019-05-17 13:35:00,346.61,346.68,346.4,346.5,1629.0,346.61,346.68,346.4,346.5,1629.0
2019-05-17 13:40:00,346.7,346.7,346.38,346.59,1250.0,346.7,346.7,346.38,346.59,1250.0
2019-05-17 13:45:00,346.54,346.76,346.5,346.66,800.0,346.54,346.76,346.5,346.66,800.0
2019-05-17 13:50:00,346.72,346.72,345.9,345.9,3296.0,346.72,346.72,345.9,345.9,3296.0
2019-05-17 13:55:00,346.04,346.24,345.87,346.15,1819.0,346.04,346.24,345.87,346.15,1819.0
2019-05-17 14:00:00,346.16,346.27,345.97,345.98,900.0,346.16,346.27,345.97,345.98,900.0
2019-05-17 14:05:00,345.86,346.13,345.65,346.13,1057.0,345.86,346.13,345.65,346.13,1057.0
2019-05-17 14:10:00,345.91,346.23,345.63,346.13,1100.0,345.91,346.23,345.63,346.13,1100.0
2019-05-17 14:15:00,346.09,346.09,345.57,345.57,2500.0,346.09,346.09,345.57,345.57,2500.0
2019-05-17 14:20:00,345.43,345.82,345.26,345.81,692.0,345.43,345.82,345.26,345.81,692.0
2019-05-17 14:25:00,345.81,345.87,345.62,345.62,1317.0,345.81,345.87,345.62,345.62,1317.0
2019-05-17 14:30:00,345.62,345.62,345.34,345.5,1857.0,345.62,345.62,345.34,345.5,1857.0
2019-05-17 14:35:00,345.5,345.86,345.49,345.62,2110.0,345.5,345.86,345.49,345.62,2110.0
2019-05-17 14:40:00,345.7,345.7,344.9,345.25,5800.0,345.7,345.7,344.9,345.25,5800.0
2019-05-17 14:45:00,345.14,345.15,344.86,344.96,2453.0,345.14,345.15,344.86,344.96,2453.0
2019-05-17 14:50:00,345.48,345.54,345.35,345.35,900.0,345.48,345.54,345.35,345.35,900.0
2019-05-17 14:55:00,345.39,345.47,345.39,345.47,500.0,345.39,345.47,345.39,345.47,500.0
2019-05-17 15:00:00,345.22,345.36,344.44,344.62,3723.0,345.22,345.36,344.44,344.62,3723.0
2019-05-17 15:05:00,344.59,344.59,343.85,343.86,2500.0,344.59,344.59,343.85,343.86,2500.0
2019-05-17 15:10:00,343.83,344.07,343.55,343.89,2967.0,343.83,344.07,343.55,343.89,2967.0
2019-05-17 15:15:00,343.9,343.9,343.37,343.58,2364.0,343.9,343.9,343.37,343.58,2364.0
2019-05-17 15:20:00,343.64,344.03,343.64,343.96,2719.0,343.64,344.03,343.64,343.96,2719.0
2019-05-17 15:25:00,344.06,344.22,343.85,344.2,2483.0,344.06,344.22,343.85,344.2,2483.0
2019-05-17 15:30:00,344.05,344.07,343.53,343.78,2500.0,344.05,344.07,343.53,343.78,2500.0
2019-05-17 15:35:00,343.74,344.07,342.87,342.97,12482.0,343.74,344.07,342.87,342.97,12482.0
2019-05-17 15:40:00,343.0,343.91,342.62,343.7,6855.0,343.0,343.91,342.62,343.7,6855.0
2019-05-17 15:45:00,343.66,343.77,343.0,343.24,9096.0,343.66,343.77,343.0,343.24,9096.0
2019-05-17 15:50:00,343.28,343.3,342.91,342.99,13602.0,343.28,343.3,342.91,342.99,13602.0
2019-05-17 15:55:00,342.9,343.04,342.27,342.27,42362.0,342.9,343.04,342.27,342.27,42362.0
2019-05-20 09:30:00,340.5,341.69,339.03,340.15,8353.0,340.5,341.69,339.03,340.15,8353.0
2019-05-20 09:35:00,340.15,340.78,339.7,340.71,10301.0,340.15,340.78,339.7,340.71,10301.0
2019-05-20 09:40:00,340.5,341.03,340.21,340.34,5600.0,340.5,341.03,340.21,340.34,5600.0
2019-05-20 09:45:00,340.61,342.1,340.61,341.51,3133.0,340.61,342.1,340.61,341.51,3133.0
2019-05-20 09:50:00,341.26,341.84,340.9,341.51,4700.0,341.26,341.84,340.9,341.51,4700.0
2019-05-20 09:55:00,341.67,344.08,341.66,342.51,3200.0,341.67,344.08,341.66,342.51,3200.0
2019-05-20 10:00:00,342.23,343.0,342.17,342.83,4284.0,342.23,343.0,342.17,342.83,4284.0
2019-05-20 10:05:00,342.39,342.86,342.27,342.63,2400.0,342.39,342.86,342.27,342.63,2400.0
2019-05-20 10:10:00,342.36,342.53,341.87,342.0,3190.0,342.36,342.53,341.87,342.0,3190.0
2019-05-20 10:15:00,341.8,342.02,341.65,341.85,2168.0,341.8,342.02,341.65,341.85,2168.0
2019-05-20 10:20:00,341.95,342.31,341.78,342.19,2259.0,341.95,342.31,341.78,342.19,2259.0
2019-05-20 10:25:00,342.3,343.32,342.3,343.25,4481.0,342.3,343.32,342.3,343.25,4481.0
2019-05-20 10:30:00,343.08,344.28,343.08,343.82,5700.0,343.08,344.28,343.08,343.82,5700.0
2019-05-20 10:35:00,344.16,344.22,343.14,343.14,21267.0,344.16,344.22,343.14,343.14,21267.0
2019-05-20 10:40:00,343.42,343.61,342.67,342.67,6200.0,343.42,343.61,342.67,342.67,6200.0
2019-05-20 10:45:00,342.29,342.69,342.25,342.32,3955.0,342.29,342.69,342.25,342.32,3955.0
2019-05-20 10:50:00,342.01,342.69,341.93,342.47,2400.0,342.01,342.69,341.93,342.47,2400.0
2019-05-20 10:55:00,342.54,342.86,342.33,342.61,14237.0,342.54,342.86,342.33,342.61,14237.0
2019-05-20 11:00:00,342.57,343.25,341.79,342.27,28360.0,342.57,343.25,341.79,342.27,28360.0
2019-05-20 11:05:00,342.21,342.58,341.96,342.18,5125.0,342.21,342.58,341.96,342.18,5125.0
2019-05-20 11:10:00,342.24,342.35,342.01,342.12,1700.0,342.24,342.35,342.01,342.12,1700.0
2019-05-20 11:15:00,341.94,342.11,341.61,342.01,11201.0,341.94,342.11,341.61,342.01,11201.0
2019-05-20 11:20:00,342.13,342.45,342.02,342.3,5459.0,342.13,342.45,342.02,342.3,5459.0
2019-05-20 11:25:00,342.27,342.58,341.98,341.99,20655.0,342.27,342.58,341.98,341.99,20655.0
2019-05-20 11:30:00,342.04,342.41,342.04,342.4,5493.0,342.04,342.41,342.04,342.4,5493.0
2019-05-20 11:35:00,342.32,342.41,342.07,342.32,2109.0,342.32,342.41,342.07,342.32,2109.0
2019-05-20 11:40:00,342.26,342.34,341.98,342.2,8261.0,342.26,342.34,341.98,342.2,8261.0
2019-05-20 11:45:00,342.26,342.47,342.07,342.17,20964.0,342.26,342.47,342.07,342.17,20964.0
2019-05-20 11:50:00,342.18,342.55,342.02,342.12,22021.0,342.18,342.55,342.02,342.12,22021.0
2019-05-20 11:55:00,342.16,342.35,341.77,342.31,6499.0,342.16,342.35,341.77,342.31,6499.0
2019-05-20 12:00:00,342.23,342.31,342.02,342.2,15679.0,342.23,342.31,342.02,342.2,15679.0
2019-05-20 12:05:00,342.23,342.26,342.0,342.1,19483.0,342.23,342.26,342.0,342.1,19483.0
2019-05-20 12:10:00,342.05,342.7,342.05,342.25,17188.0,342.05,342.7,342.05,342.25,17188.0
2019-05-20 12:15:00,342.29,342.79,342.04,342.79,23354.0,342.29,342.79,342.04,342.79,23354.0
2019-05-20 12:20:00,342.78,343.18,342.15,342.23,11340.0,342.78,343.18,342.15,342.23,11340.0
2019-05-20 12:25:00,342.48,343.02,342.45,342.64,12244.0,342.48,343.02,342.45,342.64,12244.0
2019-05-20 12:30:00,342.49,342.68,342.18,342.68,1700.0,342.49,342.68,342.18,342.68,1700.0
2019-05-20 12:35:00,342.91,342.94,342.5,342.69,25936.0,342.91,342.94,342.5,342.69,25936.0
2019-05-20 12:40:00,342.6,342.65,342.35,342.46,10878.0,342.6,342.65,342.35,342.46,10878.0
2019-05-20 12:45:00,342.65,342.67,342.27,342.27,3400.0,342.65,342.67,342.27,342.27,3400.0
2019-05-20 12:50:00,342.38,342.78,342.37,342.62,10100.0,342.38,342.78,342.37,342.62,10100.0
2019-05-20 12:55:00,342.73,342.73,342.4,342.49,6962.0,342.73,342.73,342.4,342.49,6962.0
2019-05-20 13:00:00,342.5,342.53,342.27,342.37,2646.0,342.5,342.53,342.27,342.37,2646.0
2019-05-20 13:05:00,342.47,342.85,342.43,342.5,6821.0,342.47,342.85,342.43,342.5,6821.0
2019-05-20 13:10:00,342.56,343.76,342.5,343.61,14393.0,342.56,343.76,342.5,343.61,14393.0
2019-05-20 13:15:00,343.7,345.56,343.7,345.56,7900.0,343.7,345.56,343.7,345.56,7900.0
2019-05-20 13:20:00,345.45,345.62,344.55,344.93,5105.0,345.45,345.62,344.55,344.93,5105.0
2019-05-20 13:25:00,344.75,345.48,344.56,345.31,1737.0,344.75,345.48,344.56,345.31,1737.0
2019-05-20 13:30:00,345.18,345.59,345.07,345.27,1950.0,345.18,345.59,345.07,345.27,1950.0
2019-05-20 13:35:00,345.17,345.57,345.08,345.53,4610.0,345.17,345.57,345.08,345.53,4610.0
2019-05-20 13:40:00,345.7,345.93,345.62,345.75,1800.0,345.7,345.93,345.62,345.75,1800.0
2019-05-20 13:45:00,345.82,346.68,345.81,346.67,5622.0,345.82,346.68,345.81,346.67,5622.0
2019-05-20 13:50:00,346.72,346.9,346.22,346.39,4000.0,346.72,346.9,346.22,346.39,4000.0
2019-05-20 13:55:00,346.42,347.07,346.37,347.07,1696.0,346.42,347.07,346.37,347.07,1696.0
2019-05-20 14:00:00,347.07,347.26,346.12,346.13,3757.0,347.07,347.26,346.12,346.13,3757.0
2019-05-20 14:05:00,346.4,346.4,345.95,345.96,3330.0,346.4,346.4,345.95,345.96,3330.0
2019-05-20 14:10:00,346.03,346.98,346.03,346.74,2300.0,346.03,346.98,346.03,346.74,2300.0
2019-05-20 14:15:00,346.62,346.62,346.31,346.43,4440.0,346.62,346.62,346.31,346.43,4440.0
2019-05-20 14:20:00,346.57,346.95,346.57,346.79,1900.0,346.57,346.95,346.57,346.79,1900.0
2019-05-20 14:25:00,346.74,347.23,346.74,347.17,2200.0,346.74,347.23,346.74,347.17,2200.0
2019-05-20 14:30:00,347.44,347.44,347.14,347.14,1000.0,347.44,347.44,347.14,347.14,1000.0
2019-05-20 14:35:00,347.29,347.29,346.04,346.36,3856.0,347.29,347.29,346.04,346.36,3856.0
2019-05-20 14:40:00,346.23,346.49,346.23,346.49,2614.0,346.23,346.49,346.23,346.49,2614.0
2019-05-20 14:45:00,346.61,346.78,346.3,346.34,3267.0,346.61,346.78,346.3,346.34,3267.0
2019-05-20 14:50:00,346.44,346.86,346.42,346.64,2075.0,346.44,346.86,346.42,346.64,2075.0
2019-05-20 14:55:00,346.75,347.16,346.75,347.01,3212.0,346.75,347.16,346.75,347.01,3212.0
2019-05-20 15:00:00,347.0,347.14,346.87,347.14,2725.0,347.0,347.14,346.87,347.14,2725.0
2019-05-20 15:05:00,347.07,347.07,346.5,346.5,3200.0,347.07,347.07,346.5,346.5,3200.0
2019-05-20 15:10:00,346.34,346.41,346.0,346.38,3300.0,346.34,346.41,346.0,346.38,3300.0
2019-05-20 15:15:00,346.57,347.08,346.57,347.08,2400.0,346.57,347.08,346.57,347.08,2400.0
2019-05-20 15:20:00,347.01,347.44,347.01,347.44,3050.0,347.01,347.44,347.01,347.44,3050.0
2019-05-20 15:25:00,347.45,347.6,347.35,347.5,5355.0,347.45,347.6,347.35,347.5,5355.0
2019-05-20 15:30:00,347.46,347.52,347.05,347.52,3008.0,347.46,347.52,347.05,347.52,3008.0
2019-05-20 15:35:00,347.72,348.0,347.5,347.8,7693.0,347.72,348.0,347.5,347.8,7693.0
2019-05-20 15:40:00,347.93,348.31,347.78,348.05,7038.0,347.93,348.31,347.78,348.05,7038.0
2019-05-20 15:45:00,347.98,348.23,347.81,347.86,5900.0,347.98,348.23,347.81,347.86,5900.0
2019-05-20 15:50:00,348.07,348.26,347.7,348.16,8997.0,348.07,348.26,347.7,348.16,8997.0
2019-05-20 15:55:00,348.2,348.31,347.75,347.89,25180.0,348.2,348.31,347.75,347.89,25180.0
2019-05-21 09:30:00,348.61,351.8,347.9,351.13,20136.0,348.61,351.8,347.9,351.13,20136.0
2019-05-21 09:35:00,351.42,352.92,350.11,350.27,20007.0,351.42,352.92,350.11,350.27,20007.0
2019-05-21 09:40:00,350.41,350.41,349.3,349.5,5866.0,350.41,350.41,349.3,349.5,5866.0
2019-05-21 09:45:00,349.55,349.64,348.9,349.64,2699.0,349.55,349.64,348.9,349.64,2699.0
2019-05-21 09:50:00,349.27,349.97,349.27,349.36,5045.0,349.27,349.97,349.27,349.36,5045.0
2019-05-21 09:55:00,349.16,349.56,348.67,349.56,2239.0,349.16,349.56,348.67,349.56,2239.0
2019-05-21 10:00:00,349.27,349.27,348.45,348.65,4103.0,349.27,349.27,348.45,348.65,4103.0
2019-05-21 10:05:00,348.61,349.89,348.47,349.51,12001.0,348.61,349.89,348.47,349.51,12001.0
2019-05-21 10:10:00,349.62,350.04,349.48,349.67,8338.0,349.62,350.04,349.48,349.67,8338.0
2019-05-21 10:15:00,349.74,350.74,349.7,350.55,3611.0,349.74,350.74,349.7,350.55,3611.0
2019-05-21 10:20:00,350.71,351.26,350.5,350.7,3518.0,350.71,351.26,350.5,350.7,3518.0
2019-05-21 10:25:00,350.67,351.33,350.52,351.13,2958.0,350.67,351.33,350.52,351.13,2958.0
2019-05-21 10:30:00,350.94,351.02,350.6,350.64,1835.0,350.94,351.02,350.6,350.64,1835.0
2019-05-21 10:35:00,350.78,351.12,350.42,350.48,5677.0,350.78,351.12,350.42,350.48,5677.0
2019-05-21 10:40:00,350.35,351.61,350.27,351.58,4618.0,350.35,351.61,350.27,351.58,4618.0
2019-05-21 10:45:00,351.69,351.69,350.89,351.0,3700.0,351.69,351.69,350.89,351.0,3700.0
2019-05-21 10:50:00,351.02,351.38,350.75,350.98,5734.0,351.02,351.38,350.75,350.98,5734.0
2019-05-21 10:55:00,351.19,351.29,350.52,350.97,1884.0,351.19,351.29,350.52,350.97,1884.0
2019-05-21 11:00:00,350.98,351.3,350.46,350.46,5541.0,350.98,351.3,350.46,350.46,5541.0
2019-05-21 11:05:00,350.65,351.19,350.56,351.06,2900.0,350.65,351.19,350.56,351.06,2900.0
2019-05-21 11:10:00,351.11,351.16,350.76,351.11,5805.0,351.11,351.16,350.76,351.11,5805.0
2019-05-21 11:15:00,351.26,351.42,350.66,350.86,5900.0,351.26,351.42,350.66,350.86,5900.0
2019-05-21 11:20:00,350.94,351.01,350.36,350.89,6104.0,350.94,351.01,350.36,350.89,6104.0
2019-05-21 11:25:00,350.89,350.89,350.54,350.57,2840.0,350.89,350.89,350.54,350.57,2840.0
2019-05-21 11:30:00,350.68,350.69,350.1,350.25,5305.0,350.68,350.69,350.1,350.25,5305.0
2019-05-21 11:35:00,350.34,350.61,350.19,350.61,3100.0,350.34,350.61,350.19,350.61,3100.0
2019-05-21 11:40:00,350.67,350.67,350.33,350.47,4446.0,350.67,350.67,350.33,350.47,4446.0
2019-05-21 11:45:00,350.66,350.73,350.39,350.55,3301.0,350.66,350.73,350.39,350.55,3301.0
2019-05-21 11:50:00,350.43,350.49,350.17,350.18,2803.0,350.43,350.49,350.17,350.18,2803.0
2019-05-21 11:55:00,350.21,350.41,349.79,349.8,4008.0,350.21,350.41,349.79,349.8,4008.0
2019-05-21 12:00:00,349.87,350.11,349.8,349.84,5347.0,349.87,350.11,349.8,349.84,5347.0
2019-05-21 12:05:00,349.7,350.53,349.7,350.27,3500.0,349.7,350.53,349.7,350.27,3500.0
2019-05-21 12:10:00,350.41,350.41,349.9,350.06,2900.0,350.41,350.41,349.9,350.06,2900.0
2019-05-21 12:15:00,349.92,350.06,349.56,349.84,2210.0,349.92,350.06,349.56,349.84,2210.0
2019-05-21 12:20:00,349.84,350.13,349.42,349.42,6425.0,349.84,350.13,349.42,349.42,6425.0
2019-05-21 12:25:00,349.56,349.89,349.42,349.62,2400.0,349.56,349.89,349.42,349.62,2400.0
2019-05-21 12:30:00,349.72,349.72,349.25,349.35,1800.0,349.72,349.72,349.25,349.35,1800.0
2019-05-21 12:35:00,349.51,349.76,349.51,349.63,2782.0,349.51,349.76,349.51,349.63,2782.0
2019-05-21 12:40:00,349.62,349.96,349.61,349.96,1055.0,349.62,349.96,349.61,349.96,1055.0
2019-05-21 12:45:00,350.0,350.28,350.0,350.28,1100.0,350.0,350.28,350.0,350.28,1100.0
2019-05-21 12:50:00,350.49,350.7,350.49,350.51,1117.0,350.49,350.7,350.49,350.51,1117.0
2019-05-21 12:55:00,350.36,350.87,350.28,350.78,1031.0,350.36,350.87,350.28,350.78,1031.0
2019-05-21 13:00:00,350.8,351.2,350.8,351.15,3500.0,350.8,351.2,350.8,351.15,3500.0
2019-05-21 13:05:00,350.86,350.95,350.81,350.95,800.0,350.86,350.95,350.81,350.95,800.0
2019-05-21 13:10:00,351.0,351.17,350.99,351.17,1200.0,351.0,351.17,350.99,351.17,1200.0
2019-05-21 13:15:00,351.01,351.38,351.01,351.38,915.0,351.01,351.38,351.01,351.38,915.0
2019-05-21 13:20:00,351.44,351.82,351.42,351.71,4000.0,351.44,351.82,351.42,351.71,4000.0
2019-05-21 13:25:00,351.93,351.93,351.67,351.79,319.0,351.93,351.93,351.67,351.79,319.0
2019-05-21 13:30:00,351.68,352.4,351.68,352.29,2750.0,351.68,352.4,351.68,352.29,2750.0
2019-05-21 13:35:00,352.08,352.68,352.06,352.65,1650.0,352.08,352.68,352.06,352.65,1650.0
2019-05-21 13:40:00,352.67,352.98,352.53,352.72,4876.0,352.67,352.98,352.53,352.72,4876.0
2019-05-21 13:45:00,352.72,353.23,352.71,353.0,4013.0,352.72,353.23,352.71,353.0,4013.0
2019-05-21 13:50:00,352.91,353.33,352.91,353.26,1796.0,352.91,353.33,352.91,353.26,1796.0
2019-05-21 13:55:00,353.15,353.7,353.01,353.47,4665.0,353.15,353.7,353.01,353.47,4665.0
2019-05-21 14:00:00,353.73,353.9,353.51,353.62,3002.0,353.73,353.9,353.51,353.62,3002.0
2019-05-21 14:05:00,353.88,354.42,353.76,354.19,2520.0,353.88,354.42,353.76,354.19,2520.0
2019-05-21 14:10:00,354.22,354.34,353.75,353.87,5227.0,354.22,354.34,353.75,353.87,5227.0
2019-05-21 14:15:00,353.88,354.04,353.58,354.04,3458.0,353.88,354.04,353.58,354.04,3458.0
2019-05-21 14:20:00,354.06,354.06,353.9,354.03,2030.0,354.06,354.06,353.9,354.03,2030.0
2019-05-21 14:25:00,354.01,354.54,353.9,354.35,1882.0,354.01,354.54,353.9,354.35,1882.0
2019-05-21 14:30:00,354.43,354.5,354.23,354.23,2129.0,354.43,354.5,354.23,354.23,2129.0
2019-05-21 14:35:00,354.11,354.16,353.86,353.87,5990.0,354.11,354.16,353.86,353.87,5990.0
2019-05-21 14:40:00,353.98,354.31,353.75,354.31,2903.0,353.98,354.31,353.75,354.31,2903.0
2019-05-21 14:45:00,354.33,354.52,354.23,354.23,1412.0,354.33,354.52,354.23,354.23,1412.0
2019-05-21 14:50:00,353.97,354.1,353.34,353.54,3141.0,353.97,354.1,353.34,353.54,3141.0
2019-05-21 14:55:00,353.49,353.59,353.38,353.51,2281.0,353.49,353.59,353.38,353.51,2281.0
2019-05-21 15:00:00,353.32,353.47,352.98,352.99,5017.0,353.32,353.47,352.98,352.99,5017.0
2019-05-21 15:05:00,353.09,353.2,353.06,353.18,2400.0,353.09,353.2,353.06,353.18,2400.0
2019-05-21 15:10:00,353.15,353.25,352.98,352.98,1307.0,353.15,353.25,352.98,352.98,1307.0
2019-05-21 15:15:00,353.04,353.28,352.97,353.2,6111.0,353.04,353.28,352.97,353.2,6111.0
2019-05-21 15:20:00,353.11,353.49,353.11,353.49,2300.0,353.11,353.49,353.11,353.49,2300.0
2019-05-21 15:25:00,353.39,353.72,353.39,353.63,3505.0,353.39,353.72,353.39,353.63,3505.0
2019-05-21 15:30:00,353.73,353.89,353.67,353.67,1600.0,353.73,353.89,353.67,353.67,1600.0
2019-05-21 15:35:00,353.57,353.69,353.3,353.43,4225.0,353.57,353.69,353.3,353.43,4225.0
2019-05-21 15:40:00,353.26,353.26,353.0,353.0,2697.0,353.26,353.26,353.0,353.0,2697.0
2019-05-21 15:45:00,352.98,353.56,352.98,353.29,6597.0,352.98,353.56,352.98,353.29,6597.0
2019-05-21 15:50:00,353.22,353.22,352.7,352.81,5850.0,353.22,353.22,352.7,352.81,5850.0
2019-05-21 15:55:00,352.81,353.25,352.7,353.09,16547.0,352.81,353.25,352.7,353.09,16547.0
2019-05-22 09:30:00,351.8,354.22,351.8,354.22,22494.0,351.8,354.22,351.8,354.22,22494.0
2019-05-22 09:35:00,354.22,354.62,351.17,351.66,4393.0,354.22,354.62,351.17,351.66,4393.0
2019-05-22 09:40:00,351.37,352.1,351.37,352.01,5074.0,351.37,352.1,351.37,352.01,5074.0
2019-05-22 09:45:00,351.67,351.68,351.44,351.44,2800.0,351.67,351.68,351.44,351.44,2800.0
2019-05-22 09:50:00,351.57,351.57,350.53,351.09,18260.0,351.57,351.57,350.53,351.09,18260.0
2019-05-22 09:55:00,350.82,351.23,350.7,350.7,1600.0,350.82,351.23,350.7,350.7,1600.0
2019-05-22 10:00:00,350.84,351.17,350.46,350.69,4160.0,350.84,351.17,350.46,350.69,4160.0
2019-05-22 10:05:00,350.5,350.63,350.22,350.36,1954.0,350.5,350.63,350.22,350.36,1954.0
2019-05-22 10:10:00,350.32,350.65,350.22,350.65,2500.0,350.32,350.65,350.22,350.65,2500.0
2019-05-22 10:15:00,350.67,351.58,350.45,350.72,14287.0,350.67,351.58,350.45,350.72,14287.0
2019-05-22 10:20:00,350.72,351.47,350.19,351.47,3774.0,350.72,351.47,350.19,351.47,3774.0
2019-05-22 10:25:00,351.34,351.67,351.25,351.55,2475.0,351.34,351.67,351.25,351.55,2475.0
2019-05-22 10:30:00,351.89,351.92,351.37,351.8,3217.0,351.89,351.92,351.37,351.8,3217.0
2019-05-22 10:35:00,351.45,352.01,351.45,351.98,2300.0,351.45,352.01,351.45,351.98,2300.0
2019-05-22 10:40:00,352.12,352.6,352.12,352.46,900.0,352.12,352.6,352.12,352.46,900.0
2019-05-22 10:45:00,352.49,352.82,352.38,352.38,2600.0,352.49,352.82,352.38,352.38,2600.0
2019-05-22 10:50:00,352.83,353.77,352.64,352.65,3300.0,352.83,353.77,352.64,352.65,3300.0
2019-05-22 10:55:00,352.62,353.0,352.18,352.74,2100.0,352.62,353.0,352.18,352.74,2100.0
2019-05-22 11:00:00,352.41,352.52,351.94,352.33,1900.0,352.41,352.52,351.94,352.33,1900.0
2019-05-22 11:05:00,352.16,352.45,352.01,352.28,3000.0,352.16,352.45,352.01,352.28,3000.0
2019-05-22 11:10:00,352.09,352.42,352.09,352.29,1425.0,352.09,352.42,352.09,352.29,1425.0
2019-05-22 11:15:00,352.49,352.49,352.38,352.39,1207.0,352.49,352.49,352.38,352.39,1207.0
2019-05-22 11:20:00,352.27,352.39,351.98,351.99,1100.0,352.27,352.39,351.98,351.99,1100.0
2019-05-22 11:25:00,351.9,352.41,351.89,352.35,1500.0,351.9,352.41,351.89,352.35,1500.0
2019-05-22 11:30:00,352.58,352.73,352.44,352.44,1840.0,352.58,352.73,352.44,352.44,1840.0
2019-05-22 11:35:00,352.52,353.19,352.35,353.19,3510.0,352.52,353.19,352.35,353.19,3510.0
2019-05-22 11:40:00,352.75,352.82,352.25,352.38,800.0,352.75,352.82,352.25,352.38,800.0
2019-05-22 11:45:00,352.52,352.62,352.35,352.49,900.0,352.52,352.62,352.35,352.49,900.0
2019-05-22 11:50:00,352.5,352.54,351.59,351.81,2550.0,352.5,352.54,351.59,351.81,2550.0
2019-05-22 11:55:00,351.93,352.07,351.81,351.82,1310.0,351.93,352.07,351.81,351.82,1310.0
2019-05-22 12:00:00,351.84,351.84,351.65,351.79,1700.0,351.84,351.84,351.65,351.79,1700.0
2019-05-22 12:05:00,351.7,351.89,351.59,351.66,1675.0,351.7,351.89,351.59,351.66,1675.0
2019-05-22 12:10:00,351.73,351.82,351.5,351.82,900.0,351.73,351.82,351.5,351.82,900.0
2019-05-22 12:15:00,352.07,352.3,352.01,352.01,500.0,352.07,352.3,352.01,352.01,500.0
2019-05-22 12:20:00,352.1,352.21,352.09,352.21,700.0,352.1,352.21,352.09,352.21,700.0
2019-05-22 12:25:00,352.17,352.17,351.8,352.12,1500.0,352.17,352.17,351.8,352.12,1500.0
2019-05-22 12:30:00,351.83,351.86,351.69,351.69,500.0,351.83,351.86,351.69,351.69,500.0
2019-05-22 12:35:00,351.66,351.83,351.66,351.82,665.0,351.66,351.83,351.66,351.82,665.0
2019-05-22 12:40:00,351.69,351.69,351.47,351.47,1300.0,351.69,351.69,351.47,351.47,1300.0
2019-05-22 12:45:00,351.38,351.68,351.1,351.1,1315.0,351.38,351.68,351.1,351.1,1315.0
2019-05-22 12:50:00,351.0,351.08,350.87,350.9,3700.0,351.0,351.08,350.87,350.9,3700.0
2019-05-22 12:55:00,351.08,351.11,350.94,351.01,600.0,351.08,351.11,350.94,351.01,600.0
2019-05-22 13:00:00,350.9,351.0,350.56,350.56,3744.0,350.9,351.0,350.56,350.56,3744.0
2019-05-22 13:05:00,350.55,350.66,350.32,350.53,1000.0,350.55,350.66,350.32,350.53,1000.0
2019-05-22 13:10:00,350.65,350.65,350.64,350.64,200.0,350.65,350.65,350.64,350.64,200.0
2019-05-22 13:15:00,350.67,350.67,350.64,350.65,500.0,350.67,350.67,350.64,350.65,500.0
2019-05-22 13:20:00,350.57,350.66,350.21,350.44,3004.0,350.57,350.66,350.21,350.44,3004.0
2019-05-22 13:25:00,350.74,350.84,350.72,350.83,500.0,350.74,350.84,350.72,350.83,500.0
2019-05-22 13:30:00,350.82,350.82,350.77,350.77,300.0,350.82,350.82,350.77,350.77,300.0
2019-05-22 13:35:00,350.75,351.01,350.72,350.72,1300.0,350.75,351.01,350.72,350.72,1300.0
2019-05-22 13:40:00,350.64,350.97,350.56,350.96,1356.0,350.64,350.97,350.56,350.96,1356.0
2019-05-22 13:45:00,351.02,351.43,351.02,351.35,1400.0,351.02,351.43,351.02,351.35,1400.0
2019-05-22 13:50:00,351.2,351.85,351.2,351.85,900.0,351.2,351.85,351.2,351.85,900.0
2019-05-22 13:55:00,351.86,351.92,351.51,351.86,2200.0,351.86,351.92,351.51,351.86,2200.0
2019-05-22 14:00:00,351.53,351.59,351.23,351.29,1200.0,351.53,351.59,351.23,351.29,1200.0
2019-05-22 14:05:00,350.92,351.28,350.92,351.28,900.0,350.92,351.28,350.92,351.28,900.0
2019-05-22 14:10:00,351.32,351.37,351.11,351.37,500.0,351.32,351.37,351.11,351.37,500.0
2019-05-22 14:15:00,351.31,351.31,350.95,351.05,1130.0,351.31,351.31,350.95,351.05,1130.0
2019-05-22 14:20:00,351.23,351.23,351.03,351.03,900.0,351.23,351.23,351.03,351.03,900.0
2019-05-22 14:25:00,351.04,351.1,350.81,351.03,1200.0,351.04,351.1,350.81,351.03,1200.0
2019-05-22 14:30:00,351.13,351.44,350.84,351.33,2859.0,351.13,351.44,350.84,351.33,2859.0
2019-05-22 14:35:00,351.28,351.56,351.26,351.46,832.0,351.28,351.56,351.26,351.46,832.0
2019-05-22 14:40:00,351.56,351.64,351.3,351.64,1800.0,351.56,351.64,351.3,351.64,1800.0
2019-05-22 14:45:00,351.66,351.87,351.52,351.52,1160.0,351.66,351.87,351.52,351.52,1160.0
2019-05-22 14:50:00,351.54,351.62,351.16,351.16,1000.0,351.54,351.62,351.16,351.16,1000.0
2019-05-22 14:55:00,351.24,351.24,351.11,351.11,1000.0,351.24,351.24,351.11,351.11,1000.0
2019-05-22 15:00:00,351.06,351.28,351.04,351.19,2456.0,351.06,351.28,351.04,351.19,2456.0
2019-05-22 15:05:00,351.32,351.33,350.79,350.88,2822.0,351.32,351.33,350.79,350.88,2822.0
2019-05-22 15:10:00,350.97,350.97,350.62,350.8,1100.0,350.97,350.97,350.62,350.8,1100.0
2019-05-22 15:15:00,350.75,350.76,350.48,350.6,1832.0,350.75,350.76,350.48,350.6,1832.0
2019-05-22 15:20:00,350.49,350.68,350.48,350.5,900.0,350.49,350.68,350.48,350.5,900.0
2019-05-22 15:25:00,350.65,350.71,350.52,350.52,2219.0,350.65,350.71,350.52,350.52,2219.0
2019-05-22 15:30:00,350.56,350.56,350.22,350.22,2700.0,350.56,350.56,350.22,350.22,2700.0
2019-05-22 15:35:00,350.35,350.35,350.04,350.21,5974.0,350.35,350.35,350.04,350.21,5974.0
2019-05-22 15:40:00,350.24,350.24,349.62,350.18,4300.0,350.24,350.24,349.62,350.18,4300.0
2019-05-22 15:45:00,350.11,350.11,349.61,349.64,4976.0,350.11,350.11,349.61,349.64,4976.0
2019-05-22 15:50:00,349.65,349.93,349.53,349.78,6400.0,349.65,349.93,349.53,349.78,6400.0
2019-05-22 15:55:00,349.7,349.77,348.89,348.99,19367.0,349.7,349.77,348.89,348.99,19367.0
2019-05-23 09:30:00,347.03,347.14,344.03,345.0,13734.0,347.03,347.14,344.03,345.0,13734.0
2019-05-23 09:35:00,345.01,345.84,342.77,342.77,19065.0,345.01,345.84,342.77,342.77,19065.0
2019-05-23 09:40:00,343.1,343.11,341.34,342.02,9310.0,343.1,343.11,341.34,342.02,9310.0
2019-05-23 09:45:00,342.42,343.45,342.01,343.14,12586.0,342.42,343.45,342.01,343.14,12586.0
2019-05-23 09:50:00,343.45,343.52,342.73,343.19,5591.0,343.45,343.52,342.73,343.19,5591.0
2019-05-23 09:55:00,343.03,343.94,343.03,343.22,2914.0,343.03,343.94,343.03,343.22,2914.0
2019-05-23 10:00:00,343.2,343.72,342.86,343.07,6243.0,343.2,343.72,342.86,343.07,6243.0
2019-05-23 10:05:00,343.38,343.57,343.04,343.28,2736.0,343.38,343.57,343.04,343.28,2736.0
2019-05-23 10:10:00,343.53,343.76,343.22,343.22,3438.0,343.53,343.76,343.22,343.22,3438.0
2019-05-23 10:15:00,343.49,343.57,342.89,343.23,5100.0,343.49,343.57,342.89,343.23,5100.0
2019-05-23 10:20:00,343.08,343.31,342.57,343.18,2025.0,343.08,343.31,342.57,343.18,2025.0
2019-05-23 10:25:00,343.22,343.37,342.94,343.15,7646.0,343.22,343.37,342.94,343.15,7646.0
2019-05-23 10:30:00,343.18,343.31,342.89,343.07,4996.0,343.18,343.31,342.89,343.07,4996.0
2019-05-23 10:35:00,343.08,343.28,342.7,343.1,4655.0,343.08,343.28,342.7,343.1,4655.0
2019-05-23 10:40:00,343.21,343.5,343.0,343.12,21412.0,343.21,343.5,343.0,343.12,21412.0
2019-05-23 10:45:00,343.2,343.38,342.96,343.18,12644.0,343.2,343.38,342.96,343.18,12644.0
2019-05-23 10:50:00,343.2,343.34,342.74,343.18,19522.0,343.2,343.34,342.74,343.18,19522.0
2019-05-23 10:55:00,343.27,343.28,342.83,342.84,9564.0,343.27,343.28,342.83,342.84,9564.0
2019-05-23 11:00:00,342.71,342.71,340.77,340.77,8298.0,342.71,342.71,340.77,340.77,8298.0
2019-05-23 11:05:00,340.99,341.6,340.78,341.1,15778.0,340.99,341.6,340.78,341.1,15778.0
2019-05-23 11:10:00,341.06,341.36,340.56,340.56,8053.0,341.06,341.36,340.56,340.56,8053.0
2019-05-23 11:15:00,341.0,341.03,340.52,340.52,6599.0,341.0,341.03,340.52,340.52,6599.0
2019-05-23 11:20:00,340.59,340.68,339.61,339.89,19617.0,340.59,340.68,339.61,339.89,19617.0
2019-05-23 11:25:00,340.11,340.65,339.67,340.35,45677.0,340.11,340.65,339.67,340.35,45677.0
2019-05-23 11:30:00,340.31,341.73,340.12,341.24,39136.0,340.31,341.73,340.12,341.24,39136.0
2019-05-23 11:35:00,341.59,341.63,340.73,341.21,4800.0,341.59,341.63,340.73,341.21,4800.0
2019-05-23 11:40:00,341.38,341.38,340.0,340.17,4973.0,341.38,341.38,340.0,340.17,4973.0
2019-05-23 11:45:00,340.1,340.17,339.53,339.66,5235.0,340.1,340.17,339.53,339.66,5235.0
2019-05-23 11:50:00,339.88,340.01,338.96,339.1,5101.0,339.88,340.01,338.96,339.1,5101.0
2019-05-23 11:55:00,338.97,339.14,338.17,338.37,4600.0,338.97,339.14,338.17,338.37,4600.0
2019-05-23 12:00:00,338.67,339.1,338.67,339.06,1850.0,338.67,339.1,338.67,339.06,1850.0
2019-05-23 12:05:00,338.98,339.2,338.82,338.82,4343.0,338.98,339.2,338.82,338.82,4343.0
2019-05-23 12:10:00,338.71,339.01,338.7,338.95,1900.0,338.71,339.01,338.7,338.95,1900.0
2019-05-23 12:15:00,338.95,339.0,338.24,338.32,7160.0,338.95,339.0,338.24,338.32,7160.0
2019-05-23 12:20:00,338.3,338.73,338.2,338.67,8622.0,338.3,338.73,338.2,338.67,8622.0
2019-05-23 12:25:00,338.87,339.0,338.59,339.0,500.0,338.87,339.0,338.59,339.0,500.0
2019-05-23 12:30:00,339.02,339.02,338.44,338.56,4037.0,339.02,339.02,338.44,338.56,4037.0
2019-05-23 12:35:00,338.55,339.0,338.51,338.95,4929.0,338.55,339.0,338.51,338.95,4929.0
2019-05-23 12:40:00,338.99,339.08,338.4,338.75,5068.0,338.99,339.08,338.4,338.75,5068.0
2019-05-23 12:45:00,338.81,339.0,338.69,339.0,600.0,338.81,339.0,338.69,339.0,600.0
2019-05-23 12:50:00,338.87,338.87,338.09,338.4,4317.0,338.87,338.87,338.09,338.4,4317.0
2019-05-23 12:55:00,338.39,338.59,337.89,337.89,2900.0,338.39,338.59,337.89,337.89,2900.0
2019-05-23 13:00:00,337.86,337.86,337.1,337.14,7760.0,337.86,337.86,337.1,337.14,7760.0
2019-05-23 13:05:00,337.37,337.76,337.36,337.38,5653.0,337.37,337.76,337.36,337.38,5653.0
2019-05-23 13:10:00,337.72,337.88,337.52,337.54,2300.0,337.72,337.88,337.52,337.54,2300.0
2019-05-23 13:15:00,337.69,338.1,337.62,337.97,1800.0,337.69,338.1,337.62,337.97,1800.0
2019-05-23 13:20:00,338.02,338.26,337.85,338.0,3913.0,338.02,338.26,337.85,338.0,3913.0
2019-05-23 13:25:00,338.19,338.67,338.16,338.48,4150.0,338.19,338.67,338.16,338.48,4150.0
2019-05-23 13:30:00,338.22,338.67,338.09,338.24,4545.0,338.22,338.67,338.09,338.24,4545.0
2019-05-23 13:35:00,338.54,338.63,338.3,338.33,4484.0,338.54,338.63,338.3,338.33,4484.0
2019-05-23 13:40:00,338.67,338.76,338.52,338.64,3847.0,338.67,338.76,338.52,338.64,3847.0
2019-05-23 13:45:00,338.61,338.73,338.1,338.38,5555.0,338.61,338.73,338.1,338.38,5555.0
2019-05-23 13:50:00,338.57,338.67,338.34,338.51,3273.0,338.57,338.67,338.34,338.51,3273.0
2019-05-23 13:55:00,338.42,338.68,338.1,338.62,2969.0,338.42,338.68,338.1,338.62,2969.0
2019-05-23 14:00:00,338.69,339.1,338.58,338.72,3558.0,338.69,339.1,338.58,338.72,3558.0
2019-05-23 14:05:00,338.56,338.56,338.13,338.13,2701.0,338.56,338.56,338.13,338.13,2701.0
2019-05-23 14:10:00,338.17,338.38,338.0,338.09,3551.0,338.17,338.38,338.0,338.09,3551.0
2019-05-23 14:15:00,338.07,338.15,337.8,337.95,4453.0,338.07,338.15,337.8,337.95,4453.0
2019-05-23 14:20:00,338.17,338.76,337.84,338.51,4897.0,338.17,338.76,337.84,338.51,4897.0
2019-05-23 14:25:00,338.65,338.75,337.84,337.96,4500.0,338.65,338.75,337.84,337.96,4500.0
2019-05-23 14:30:00,338.02,338.5,337.97,338.44,3657.0,338.02,338.5,337.97,338.44,3657.0
2019-05-23 14:35:00,338.41,338.79,338.11,338.19,5413.0,338.41,338.79,338.11,338.19,5413.0
2019-05-23 14:40:00,338.3,338.36,337.81,338.09,3070.0,338.3,338.36,337.81,338.09,3070.0
2019-05-23 14:45:00,338.07,338.11,337.71,337.72,4200.0,338.07,338.11,337.71,337.72,4200.0
2019-05-23 14:50:00,337.75,338.0,337.69,337.94,3195.0,337.75,338.0,337.69,337.94,3195.0
2019-05-23 14:55:00,337.9,337.97,337.5,337.73,3387.0,337.9,337.97,337.5,337.73,3387.0
2019-05-23 15:00:00,337.76,337.83,337.22,337.33,4295.0,337.76,337.83,337.22,337.33,4295.0
2019-05-23 15:05:00,337.44,337.45,336.61,336.61,7000.0,337.44,337.45,336.61,336.61,7000.0
2019-05-23 15:10:00,336.61,336.89,336.11,336.14,11127.0,336.61,336.89,336.11,336.14,11127.0
2019-05-23 15:15:00,336.22,336.83,336.07,336.75,5826.0,336.22,336.83,336.07,336.75,5826.0
2019-05-23 15:20:00,336.67,337.85,336.67,336.83,9746.0,336.67,337.85,336.67,336.83,9746.0
2019-05-23 15:25:00,336.62,337.43,336.52,337.36,12070.0,336.62,337.43,336.52,337.36,12070.0
2019-05-23 15:30:00,337.37,338.36,337.24,337.78,14558.0,337.37,338.36,337.24,337.78,14558.0
2019-05-23 15:35:00,337.93,338.18,337.47,337.47,11418.0,337.93,338.18,337.47,337.47,11418.0
2019-05-23 15:40:00,337.48,337.65,337.06,337.15,7200.0,337.48,337.65,337.06,337.15,7200.0
2019-05-23 15:45:00,337.25,337.63,336.9,337.03,16266.0,337.25,337.63,336.9,337.03,16266.0
2019-05-23 15:50:00,337.03,337.72,336.91,337.18,20623.0,337.03,337.72,336.91,337.18,20623.0
2019-05-23 15:55:00,337.45,338.06,337.26,338.06,65778.0,337.45,338.06,337.26,338.06,65778.0
2019-05-24 09:30:00,338.81,340.84,338.81,338.9,17779.0,338.81,340.84,338.81,338.9,17779.0
2019-05-24 09:35:00,338.43,339.03,336.03,336.6,12623.0,338.43,339.03,336.03,336.6,12623.0
2019-05-24 09:40:00,336.08,336.41,334.83,336.04,6625.0,336.08,336.41,334.83,336.04,6625.0
2019-05-24 09:45:00,335.36,335.71,333.02,333.04,8300.0,335.36,335.71,333.02,333.04,8300.0
2019-05-24 09:50:00,333.15,333.88,332.76,333.06,10984.0,333.15,333.88,332.76,333.06,10984.0
2019-05-24 09:55:00,332.84,334.68,332.64,334.3,7485.0,332.84,334.68,332.64,334.3,7485.0
2019-05-24 10:00:00,334.29,336.12,334.19,335.66,24187.0,334.29,336.12,334.19,335.66,24187.0
2019-05-24 10:05:00,335.65,335.65,333.59,333.65,4825.0,335.65,335.65,333.59,333.65,4825.0
2019-05-24 10:10:00,333.66,334.11,333.24,333.37,8326.0,333.66,334.11,333.24,333.37,8326.0
2019-05-24 10:15:00,333.39,334.47,333.16,333.95,7052.0,333.39,334.47,333.16,333.95,7052.0
2019-05-24 10:20:00,334.07,335.06,333.88,335.06,1700.0,334.07,335.06,333.88,335.06,1700.0
2019-05-24 10:25:00,335.0,335.14,334.46,334.75,7327.0,335.0,335.14,334.46,334.75,7327.0
2019-05-24 10:30:00,334.56,335.46,334.46,334.7,4200.0,334.56,335.46,334.46,334.7,4200.0
2019-05-24 10:35:00,334.68,334.68,333.53,333.77,3300.0,334.68,334.68,333.53,333.77,3300.0
2019-05-24 10:40:00,333.56,333.77,333.55,333.58,3086.0,333.56,333.77,333.55,333.58,3086.0
2019-05-24 10:45:00,333.45,333.8,332.72,332.85,4450.0,333.45,333.8,332.72,332.85,4450.0
2019-05-24 10:50:00,332.8,332.96,331.7,331.71,6840.0,332.8,332.96,331.7,331.71,6840.0
2019-05-24 10:55:00,331.81,332.26,331.8,331.93,4199.0,331.81,332.26,331.8,331.93,4199.0
2019-05-24 11:00:00,331.93,332.25,331.53,331.98,6972.0,331.93,332.25,331.53,331.98,6972.0
2019-05-24 11:05:00,332.08,332.25,331.31,331.31,6330.0,332.08,332.25,331.31,331.31,6330.0
2019-05-24 11:10:00,331.44,331.47,331.06,331.41,2500.0,331.44,331.47,331.06,331.41,2500.0
2019-05-24 11:15:00,331.42,331.42,330.43,330.82,9757.0,331.42,331.42,330.43,330.82,9757.0
2019-05-24 11:20:00,330.83,332.06,330.69,332.06,4146.0,330.83,332.06,330.69,332.06,4146.0
2019-05-24 11:25:00,332.28,332.29,330.89,331.04,5250.0,332.28,332.29,330.89,331.04,5250.0
2019-05-24 11:30:00,331.06,331.42,330.75,331.23,5300.0,331.06,331.42,330.75,331.23,5300.0
2019-05-24 11:35:00,331.41,332.07,330.97,331.88,4845.0,331.41,332.07,330.97,331.88,4845.0
2019-05-24 11:40:00,331.84,332.13,331.59,331.93,3250.0,331.84,332.13,331.59,331.93,3250.0
2019-05-24 11:45:00,331.98,331.98,331.23,331.77,2200.0,331.98,331.98,331.23,331.77,2200.0
2019-05-24 11:50:00,332.0,332.45,331.84,332.45,4225.0,332.0,332.45,331.84,332.45,4225.0
2019-05-24 11:55:00,332.5,332.62,331.53,331.86,6500.0,332.5,332.62,331.53,331.86,6500.0
2019-05-24 12:00:00,331.85,332.18,331.85,332.18,1950.0,331.85,332.18,331.85,332.18,1950.0
2019-05-24 12:05:00,332.5,332.71,332.41,332.71,2897.0,332.5,332.71,332.41,332.71,2897.0
2019-05-24 12:10:00,332.72,333.26,332.69,333.17,4046.0,332.72,333.26,332.69,333.17,4046.0
2019-05-24 12:15:00,333.22,333.22,332.23,332.91,3100.0,333.22,333.22,332.23,332.91,3100.0
2019-05-24 12:20:00,332.8,333.02,332.41,333.02,1756.0,332.8,333.02,332.41,333.02,1756.0
2019-05-24 12:25:00,333.16,333.59,332.99,333.58,2651.0,333.16,333.59,332.99,333.58,2651.0
2019-05-24 12:30:00,333.68,334.49,333.68,334.0,2694.0,333.68,334.49,333.68,334.0,2694.0
2019-05-24 12:35:00,334.24,334.33,333.61,333.69,2785.0,334.24,334.33,333.61,333.69,2785.0
2019-05-24 12:40:00,333.74,333.74,332.9,332.9,2650.0,333.74,333.74,332.9,332.9,2650.0
2019-05-24 12:45:00,332.98,333.56,332.94,333.18,5215.0,332.98,333.56,332.94,333.18,5215.0
2019-05-24 12:50:00,333.2,333.53,333.2,333.36,2958.0,333.2,333.53,333.2,333.36,2958.0
2019-05-24 12:55:00,333.26,333.51,333.08,333.51,2000.0,333.26,333.51,333.08,333.51,2000.0
2019-05-24 13:00:00,333.38,333.82,333.38,333.7,3325.0,333.38,333.82,333.38,333.7,3325.0
2019-05-24 13:05:00,333.5,333.5,333.31,333.41,1950.0,333.5,333.5,333.31,333.41,1950.0
2019-05-24 13:10:00,333.3,333.43,333.11,333.38,3146.0,333.3,333.43,333.11,333.38,3146.0
2019-05-24 13:15:00,333.37,333.64,333.08,333.64,1200.0,333.37,333.64,333.08,333.64,1200.0
2019-05-24 13:20:00,333.56,333.66,333.41,333.66,601.0,333.56,333.66,333.41,333.66,601.0
2019-05-24 13:25:00,333.59,333.64,333.41,333.64,1300.0,333.59,333.64,333.41,333.64,1300.0
2019-05-24 13:30:00,333.65,333.7,333.04,333.08,3550.0,333.65,333.7,333.04,333.08,3550.0
2019-05-24 13:35:00,333.08,333.39,332.93,333.39,3913.0,333.08,333.39,332.93,333.39,3913.0
2019-05-24 13:40:00,333.33,333.48,333.17,333.17,2350.0,333.33,333.48,333.17,333.17,2350.0
2019-05-24 13:45:00,333.49,333.55,333.14,333.17,3009.0,333.49,333.55,333.14,333.17,3009.0
2019-05-24 13:50:00,333.23,334.8,333.23,334.6,4895.0,333.23,334.8,333.23,334.6,4895.0
2019-05-24 13:55:00,334.6,334.6,334.24,334.25,1070.0,334.6,334.6,334.24,334.25,1070.0
2019-05-24 14:00:00,334.37,334.6,334.28,334.32,2901.0,334.37,334.6,334.28,334.32,2901.0
2019-05-24 14:05:00,334.12,334.53,334.06,334.48,3700.0,334.12,334.53,334.06,334.48,3700.0
2019-05-24 14:10:00,334.54,334.73,334.3,334.31,2600.0,334.54,334.73,334.3,334.31,2600.0
2019-05-24 14:15:00,334.34,334.45,334.15,334.35,2216.0,334.34,334.45,334.15,334.35,2216.0
2019-05-24 14:20:00,334.48,334.96,334.48,334.88,4700.0,334.48,334.96,334.48,334.88,4700.0
2019-05-24 14:25:00,334.88,334.88,334.67,334.69,1780.0,334.88,334.88,334.67,334.69,1780.0
2019-05-24 14:30:00,334.69,335.46,334.69,335.46,9807.0,334.69,335.46,334.69,335.46,9807.0
2019-05-24 14:35:00,335.25,335.25,334.9,334.91,2500.0,335.25,335.25,334.9,334.91,2500.0
2019-05-24 14:40:00,334.84,334.95,334.68,334.91,2566.0,334.84,334.95,334.68,334.91,2566.0
2019-05-24 14:45:00,334.95,334.95,334.4,334.61,2200.0,334.95,334.95,334.4,334.61,2200.0
2019-05-24 14:50:00,334.62,334.62,333.94,333.98,3400.0,334.62,334.62,333.94,333.98,3400.0
2019-05-24 14:55:00,334.08,334.6,334.08,334.57,2804.0,334.08,334.6,334.08,334.57,2804.0
2019-05-24 15:00:00,334.51,335.22,334.43,335.22,4000.0,334.51,335.22,334.43,335.22,4000.0
2019-05-24 15:05:00,335.22,335.29,335.04,335.08,1600.0,335.22,335.29,335.04,335.08,1600.0
2019-05-24 15:10:00,335.01,335.29,335.01,335.17,2300.0,335.01,335.29,335.01,335.17,2300.0
2019-05-24 15:15:00,335.17,335.25,334.92,335.19,1600.0,335.17,335.25,334.92,335.19,1600.0
2019-05-24 15:20:00,335.14,335.38,335.12,335.38,4622.0,335.14,335.38,335.12,335.38,4622.0
2019-05-24 15:25:00,335.31,335.49,335.22,335.49,4025.0,335.31,335.49,335.22,335.49,4025.0
2019-05-24 15:30:00,335.39,335.56,335.21,335.43,5643.0,335.39,335.56,335.21,335.43,5643.0
2019-05-24 15:35:00,335.55,335.68,335.31,335.43,4700.0,335.55,335.68,335.31,335.43,4700.0
2019-05-24 15:40:00,335.47,335.58,335.3,335.52,4150.0,335.47,335.58,335.3,335.52,4150.0
2019-05-24 15:45:00,335.55,335.72,335.32,335.72,4755.0,335.55,335.72,335.32,335.72,4755.0
2019-05-24 15:50:00,335.73,335.73,335.3,335.64,10521.0,335.73,335.73,335.3,335.64,10521.0
2019-05-24 15:55:00,335.56,335.82,334.93,335.09,22645.0,335.56,335.82,334.93,335.09,22645.0
2019-05-28 09:30:00,336.22,338.39,336.22,337.37,10611.0,336.22,338.39,336.22,337.37,10611.0
2019-05-28 09:35:00,337.41,337.75,336.75,336.75,7075.0,337.41,337.75,336.75,336.75,7075.0
2019-05-28 09:40:00,336.77,337.41,336.44,336.44,7285.0,336.77,337.41,336.44,336.44,7285.0
2019-05-28 09:45:00,336.47,337.89,336.4,337.77,4049.0,336.47,337.89,336.4,337.77,4049.0
2019-05-28 09:50:00,337.89,338.32,337.44,338.17,6269.0,337.89,338.32,337.44,338.17,6269.0
2019-05-28 09:55:00,338.17,338.5,337.82,338.46,7865.0,338.17,338.5,337.82,338.46,7865.0
2019-05-28 10:00:00,338.02,338.29,337.68,337.97,3519.0,338.02,338.29,337.68,337.97,3519.0
2019-05-28 10:05:00,338.19,338.3,337.6,337.6,5075.0,338.19,338.3,337.6,337.6,5075.0
2019-05-28 10:10:00,337.6,337.83,337.16,337.26,7650.0,337.6,337.83,337.16,337.26,7650.0
2019-05-28 10:15:00,337.19,337.19,335.65,336.38,3770.0,337.19,337.19,335.65,336.38,3770.0
2019-05-28 10:20:00,336.25,336.25,335.47,335.47,4201.0,336.25,336.25,335.47,335.47,4201.0
2019-05-28 10:25:00,335.57,335.6,334.08,334.08,6000.0,335.57,335.6,334.08,334.08,6000.0
2019-05-28 10:30:00,334.01,334.73,333.57,334.56,7315.0,334.01,334.73,333.57,334.56,7315.0
2019-05-28 10:35:00,334.75,334.92,334.01,334.06,7144.0,334.75,334.92,334.01,334.06,7144.0
2019-05-28 10:40:00,333.99,334.6,333.79,334.6,2851.0,333.99,334.6,333.79,334.6,2851.0
2019-05-28 10:45:00,334.48,334.93,334.25,334.69,4061.0,334.48,334.93,334.25,334.69,4061.0
2019-05-28 10:50:00,334.63,334.67,334.01,334.65,6491.0,334.63,334.67,334.01,334.65,6491.0
2019-05-28 10:55:00,334.48,335.62,334.33,335.55,4200.0,334.48,335.62,334.33,335.55,4200.0
2019-05-28 11:00:00,335.38,335.45,334.78,335.09,6423.0,335.38,335.45,334.78,335.09,6423.0
2019-05-28 11:05:00,334.91,335.37,334.54,334.68,5100.0,334.91,335.37,334.54,334.68,5100.0
2019-05-28 11:10:00,334.85,335.45,334.66,335.19,9211.0,334.85,335.45,334.66,335.19,9211.0
2019-05-28 11:15:00,335.1,335.16,334.66,335.13,1779.0,335.1,335.16,334.66,335.13,1779.0
2019-05-28 11:20:00,335.14,335.33,334.71,334.71,5256.0,335.14,335.33,334.71,334.71,5256.0
2019-05-28 11:25:00,334.56,334.91,334.54,334.7,2600.0,334.56,334.91,334.54,334.7,2600.0
2019-05-28 11:30:00,334.61,334.92,334.61,334.87,5523.0,334.61,334.92,334.61,334.87,5523.0
2019-05-28 11:35:00,334.81,334.96,334.74,334.96,3809.0,334.81,334.96,334.74,334.96,3809.0
2019-05-28 11:40:00,334.92,335.4,334.88,334.9,5440.0,334.92,335.4,334.88,334.9,5440.0
2019-05-28 11:45:00,334.73,335.27,334.67,335.0,3500.0,334.73,335.27,334.67,335.0,3500.0
2019-05-28 11:50:00,334.94,334.94,334.66,334.68,2904.0,334.94,334.94,334.66,334.68,2904.0
2019-05-28 11:55:00,334.81,335.54,334.81,335.16,4149.0,334.81,335.54,334.81,335.16,4149.0
2019-05-28 12:00:00,335.09,335.41,335.06,335.24,7168.0,335.09,335.41,335.06,335.24,7168.0
2019-05-28 12:05:00,335.24,335.4,335.06,335.27,5397.0,335.24,335.4,335.06,335.27,5397.0
2019-05-28 12:10:00,335.31,335.75,335.24,335.24,8737.0,335.31,335.75,335.24,335.24,8737.0
2019-05-28 12:15:00,335.29,335.42,335.18,335.18,5838.0,335.29,335.42,335.18,335.18,5838.0
2019-05-28 12:20:00,335.27,335.53,335.1,335.2,5016.0,335.27,335.53,335.1,335.2,5016.0
2019-05-28 12:25:00,335.16,335.76,335.04,335.75,1614.0,335.16,335.76,335.04,335.75,1614.0
2019-05-28 12:30:00,335.75,335.75,335.11,335.11,4045.0,335.75,335.75,335.11,335.11,4045.0
2019-05-28 12:35:00,335.36,335.51,335.19,335.28,2813.0,335.36,335.51,335.19,335.28,2813.0
2019-05-28 12:40:00,335.1,335.28,335.04,335.23,1326.0,335.1,335.28,335.04,335.23,1326.0
2019-05-28 12:45:00,335.1,335.52,335.0,335.3,5557.0,335.1,335.52,335.0,335.3,5557.0
2019-05-28 12:50:00,335.25,335.39,335.07,335.17,5274.0,335.25,335.39,335.07,335.17,5274.0
2019-05-28 12:55:00,335.23,335.44,335.0,335.18,6875.0,335.23,335.44,335.0,335.18,6875.0
2019-05-28 13:00:00,335.24,335.6,335.2,335.37,2538.0,335.24,335.6,335.2,335.37,2538.0
2019-05-28 13:05:00,335.42,335.44,335.15,335.32,3917.0,335.42,335.44,335.15,335.32,3917.0
2019-05-28 13:10:00,335.45,335.55,335.25,335.55,1500.0,335.45,335.55,335.25,335.55,1500.0
2019-05-28 13:15:00,335.46,335.93,335.45,335.55,2738.0,335.46,335.93,335.45,335.55,2738.0
2019-05-28 13:20:00,335.7,336.14,335.7,335.74,2600.0,335.7,336.14,335.7,335.74,2600.0
2019-05-28 13:25:00,335.85,335.87,335.27,335.35,2843.0,335.85,335.87,335.27,335.35,2843.0
2019-05-28 13:30:00,335.2,335.57,335.19,335.57,3111.0,335.2,335.57,335.19,335.57,3111.0
2019-05-28 13:35:00,335.65,335.65,335.28,335.37,2351.0,335.65,335.65,335.28,335.37,2351.0
2019-05-28 13:40:00,335.32,335.45,335.04,335.4,7490.0,335.32,335.45,335.04,335.4,7490.0
2019-05-28 13:45:00,335.38,335.38,335.03,335.13,2000.0,335.38,335.38,335.03,335.13,2000.0
2019-05-28 13:50:00,335.0,335.0,334.83,334.86,1200.0,335.0,335.0,334.83,334.86,1200.0
2019-05-28 13:55:00,334.88,334.88,334.59,334.6,1900.0,334.88,334.88,334.59,334.6,1900.0
2019-05-28 14:00:00,334.62,334.62,334.19,334.32,10141.0,334.62,334.62,334.19,334.32,10141.0
2019-05-28 14:05:00,334.32,334.57,334.32,334.46,3830.0,334.32,334.57,334.32,334.46,3830.0
2019-05-28 14:10:00,334.4,334.4,333.78,334.09,10185.0,334.4,334.4,333.78,334.09,10185.0
2019-05-28 14:15:00,334.15,334.24,333.87,333.88,5800.0,334.15,334.24,333.87,333.88,5800.0
2019-05-28 14:20:00,334.01,334.01,333.77,333.77,1080.0,334.01,334.01,333.77,333.77,1080.0
2019-05-28 14:25:00,333.78,333.95,333.41,333.41,5158.0,333.78,333.95,333.41,333.41,5158.0
2019-05-28 14:30:00,333.27,333.52,333.23,333.48,3356.0,333.27,333.52,333.23,333.48,3356.0
2019-05-28 14:35:00,333.54,333.73,333.54,333.7,2100.0,333.54,333.73,333.54,333.7,2100.0
2019-05-28 14:40:00,333.65,333.72,333.21,333.22,4429.0,333.65,333.72,333.21,333.22,4429.0
2019-05-28 14:45:00,333.29,333.62,333.24,333.32,10635.0,333.29,333.62,333.24,333.32,10635.0
2019-05-28 14:50:00,333.19,333.69,333.1,333.69,5338.0,333.19,333.69,333.1,333.69,5338.0
2019-05-28 14:55:00,333.63,333.83,333.61,333.71,2700.0,333.63,333.83,333.61,333.71,2700.0
2019-05-28 15:00:00,333.6,333.6,333.01,333.06,5976.0,333.6,333.6,333.01,333.06,5976.0
2019-05-28 15:05:00,333.12,333.83,333.11,333.72,2832.0,333.12,333.83,333.11,333.72,2832.0
2019-05-28 15:10:00,333.62,333.62,333.08,333.4,6214.0,333.62,333.62,333.08,333.4,6214.0
2019-05-28 15:15:00,333.5,334.0,333.5,333.95,5401.0,333.5,334.0,333.5,333.95,5401.0
2019-05-28 15:20:00,333.95,334.21,333.7,333.97,6424.0,333.95,334.21,333.7,333.97,6424.0
2019-05-28 15:25:00,334.03,334.15,333.79,333.8,4354.0,334.03,334.15,333.79,333.8,4354.0
2019-05-28 15:30:00,333.74,333.79,333.5,333.5,7976.0,333.74,333.79,333.5,333.5,7976.0
2019-05-28 15:35:00,333.61,333.67,333.33,333.51,6332.0,333.61,333.67,333.33,333.51,6332.0
2019-05-28 15:40:00,333.38,333.54,333.01,333.11,6045.0,333.38,333.54,333.01,333.11,6045.0
2019-05-28 15:45:00,333.11,333.88,333.08,333.65,9745.0,333.11,333.88,333.08,333.65,9745.0
2019-05-28 15:50:00,333.83,334.73,333.65,334.73,14798.0,333.83,334.73,333.65,334.73,14798.0
2019-05-28 15:55:00,334.92,335.72,334.74,334.74,86792.0,334.92,335.72,334.74,334.74,86792.0
2019-05-29 09:30:00,332.37,334.59,327.0,327.2,17187.0,332.37,334.59,327.0,327.2,17187.0
2019-05-29 09:35:00,327.17,327.39,324.16,324.16,11978.0,327.17,327.39,324.16,324.16,11978.0
2019-05-29 09:40:00,324.41,327.39,324.41,327.31,15939.0,324.41,327.39,324.41,327.31,15939.0
2019-05-29 09:45:00,327.88,329.33,327.88,328.3,29614.0,327.88,329.33,327.88,328.3,29614.0
2019-05-29 09:50:00,328.59,329.49,328.27,328.47,8148.0,328.59,329.49,328.27,328.47,8148.0
2019-05-29 09:55:00,328.24,328.24,326.65,326.65,5336.0,328.24,328.24,326.65,326.65,5336.0
2019-05-29 10:00:00,326.65,327.2,326.06,326.91,8117.0,326.65,327.2,326.06,326.91,8117.0
2019-05-29 10:05:00,326.94,327.33,326.74,327.12,5960.0,326.94,327.33,326.74,327.12,5960.0
2019-05-29 10:10:00,327.29,329.94,327.24,329.94,6758.0,327.29,329.94,327.24,329.94,6758.0
2019-05-29 10:15:00,329.43,329.54,329.08,329.25,5060.0,329.43,329.54,329.08,329.25,5060.0
2019-05-29 10:20:00,329.19,329.73,328.27,328.27,23739.0,329.19,329.73,328.27,328.27,23739.0
2019-05-29 10:25:00,328.47,328.85,327.24,328.27,8911.0,328.47,328.85,327.24,328.27,8911.0
2019-05-29 10:30:00,328.15,329.1,327.94,329.1,11948.0,328.15,329.1,327.94,329.1,11948.0
2019-05-29 10:35:00,329.12,329.12,327.87,328.06,4500.0,329.12,329.12,327.87,328.06,4500.0
2019-05-29 10:40:00,327.51,327.55,326.53,326.53,6330.0,327.51,327.55,326.53,326.53,6330.0
2019-05-29 10:45:00,326.69,327.1,326.27,326.67,10466.0,326.69,327.1,326.27,326.67,10466.0
2019-05-29 10:50:00,326.64,326.65,325.94,326.48,11972.0,326.64,326.65,325.94,326.48,11972.0
2019-05-29 10:55:00,326.4,327.09,325.63,325.63,5859.0,326.4,327.09,325.63,325.63,5859.0
2019-05-29 11:00:00,325.51,326.84,325.5,326.28,4399.0,325.51,326.84,325.5,326.28,4399.0
2019-05-29 11:05:00,326.22,327.0,325.99,326.73,7267.0,326.22,327.0,325.99,326.73,7267.0
2019-05-29 11:10:00,326.63,326.63,325.46,325.46,3834.0,326.63,326.63,325.46,325.46,3834.0
2019-05-29 11:15:00,325.47,325.87,325.28,325.67,4600.0,325.47,325.87,325.28,325.67,4600.0
2019-05-29 11:20:00,325.67,325.72,325.33,325.67,4349.0,325.67,325.72,325.33,325.67,4349.0
2019-05-29 11:25:00,325.62,325.67,324.5,325.02,26775.0,325.62,325.67,324.5,325.02,26775.0
2019-05-29 11:30:00,325.0,325.45,324.16,324.56,9525.0,325.0,325.45,324.16,324.56,9525.0
2019-05-29 11:35:00,324.56,324.92,324.12,324.24,5698.0,324.56,324.92,324.12,324.24,5698.0
2019-05-29 11:40:00,324.24,324.36,322.79,323.11,14704.0,324.24,324.36,322.79,323.11,14704.0
2019-05-29 11:45:00,323.12,323.68,322.92,323.67,6175.0,323.12,323.68,322.92,323.67,6175.0
2019-05-29 11:50:00,323.47,323.47,322.23,322.25,5247.0,323.47,323.47,322.23,322.25,5247.0
2019-05-29 11:55:00,322.3,322.94,321.82,322.0,5700.0,322.3,322.94,321.82,322.0,5700.0
2019-05-29 12:00:00,322.03,322.78,321.85,322.7,3736.0,322.03,322.78,321.85,322.7,3736.0
2019-05-29 12:05:00,322.91,323.59,322.91,323.36,2216.0,322.91,323.59,322.91,323.36,2216.0
2019-05-29 12:10:00,323.17,323.58,323.12,323.43,3883.0,323.17,323.58,323.12,323.43,3883.0
2019-05-29 12:15:00,323.4,323.69,323.35,323.57,1118.0,323.4,323.69,323.35,323.57,1118.0
2019-05-29 12:20:00,323.54,323.54,323.24,323.49,2209.0,323.54,323.54,323.24,323.49,2209.0
2019-05-29 12:25:00,323.43,324.35,323.43,324.35,3544.0,323.43,324.35,323.43,324.35,3544.0
2019-05-29 12:30:00,324.26,324.34,324.05,324.27,2220.0,324.26,324.34,324.05,324.27,2220.0
2019-05-29 12:35:00,324.17,324.8,324.13,324.8,5349.0,324.17,324.8,324.13,324.8,5349.0
2019-05-29 12:40:00,324.8,324.8,324.2,324.4,3210.0,324.8,324.8,324.2,324.4,3210.0
2019-05-29 12:45:00,324.43,324.96,324.43,324.92,2841.0,324.43,324.96,324.43,324.92,2841.0
2019-05-29 12:50:00,324.91,324.91,324.38,324.4,3048.0,324.91,324.91,324.38,324.4,3048.0
2019-05-29 12:55:00,324.2,324.2,323.75,324.04,2800.0,324.2,324.2,323.75,324.04,2800.0
2019-05-29 13:00:00,324.03,324.12,323.48,323.49,2610.0,324.03,324.12,323.48,323.49,2610.0
2019-05-29 13:05:00,323.38,324.2,323.38,324.2,9234.0,323.38,324.2,323.38,324.2,9234.0
2019-05-29 13:10:00,324.47,325.19,324.37,325.02,2720.0,324.47,325.19,324.37,325.02,2720.0
2019-05-29 13:15:00,325.0,325.0,324.45,324.63,2300.0,325.0,325.0,324.45,324.63,2300.0
2019-05-29 13:20:00,324.66,324.94,324.58,324.94,1321.0,324.66,324.94,324.58,324.94,1321.0
2019-05-29 13:25:00,324.93,325.15,324.89,324.98,2503.0,324.93,325.15,324.89,324.98,2503.0
2019-05-29 13:30:00,324.99,325.73,324.98,325.59,4237.0,324.99,325.73,324.98,325.59,4237.0
2019-05-29 13:35:00,325.29,325.74,325.29,325.65,1700.0,325.29,325.74,325.29,325.65,1700.0
2019-05-29 13:40:00,325.73,325.94,325.15,325.27,4500.0,325.73,325.94,325.15,325.27,4500.0
2019-05-29 13:45:00,325.43,325.66,325.42,325.5,2431.0,325.43,325.66,325.42,325.5,2431.0
2019-05-29 13:50:00,325.71,325.74,325.05,325.06,3626.0,325.71,325.74,325.05,325.06,3626.0
2019-05-29 13:55:00,325.09,325.5,324.91,324.91,2911.0,325.09,325.5,324.91,324.91,2911.0
2019-05-29 14:00:00,325.09,325.31,324.32,324.32,3513.0,325.09,325.31,324.32,324.32,3513.0
2019-05-29 14:05:00,324.3,324.45,323.89,324.05,4784.0,324.3,324.45,323.89,324.05,4784.0
2019-05-29 14:10:00,324.08,324.08,323.44,323.84,5729.0,324.08,324.08,323.44,323.84,5729.0
2019-05-29 14:15:00,323.83,324.06,323.54,323.75,3194.0,323.83,324.06,323.54,323.75,3194.0
2019-05-29 14:20:00,323.56,323.64,323.39,323.45,6404.0,323.56,323.64,323.39,323.45,6404.0
2019-05-29 14:25:00,323.5,323.66,323.2,323.46,4717.0,323.5,323.66,323.2,323.46,4717.0
2019-05-29 14:30:00,323.37,323.42,322.99,323.22,6011.0,323.37,323.42,322.99,323.22,6011.0
2019-05-29 14:35:00,323.1,323.21,322.8,322.96,10092.0,323.1,323.21,322.8,322.96,10092.0
2019-05-29 14:40:00,322.97,323.5,322.97,323.33,4040.0,322.97,323.5,322.97,323.33,4040.0
2019-05-29 14:45:00,323.3,323.62,323.2,323.45,6816.0,323.3,323.62,323.2,323.45,6816.0
2019-05-29 14:50:00,323.49,323.75,323.34,323.4,6352.0,323.49,323.75,323.34,323.4,6352.0
2019-05-29 14:55:00,323.35,323.4,322.82,322.82,5173.0,323.35,323.4,322.82,322.82,5173.0
2019-05-29 15:00:00,322.93,322.93,322.18,322.44,11436.0,322.93,322.93,322.18,322.44,11436.0
2019-05-29 15:05:00,322.41,323.22,322.41,323.09,13797.0,322.41,323.22,322.41,323.09,13797.0
2019-05-29 15:10:00,323.04,323.96,322.94,323.79,5741.0,323.04,323.96,322.94,323.79,5741.0
2019-05-29 15:15:00,323.73,323.73,323.46,323.46,2301.0,323.73,323.73,323.46,323.46,2301.0
2019-05-29 15:20:00,323.52,324.27,323.52,324.1,6650.0,323.52,324.27,323.52,324.1,6650.0
2019-05-29 15:25:00,324.15,324.46,324.15,324.38,2606.0,324.15,324.46,324.15,324.38,2606.0
2019-05-29 15:30:00,324.49,324.66,324.15,324.56,11061.0,324.49,324.66,324.15,324.56,11061.0
2019-05-29 15:35:00,324.5,324.63,323.75,323.81,13648.0,324.5,324.63,323.75,323.81,13648.0
2019-05-29 15:40:00,323.86,323.88,323.0,323.0,20269.0,323.86,323.88,323.0,323.0,20269.0
2019-05-29 15:45:00,323.0,323.13,322.69,323.0,19396.0,323.0,323.13,322.69,323.0,19396.0
2019-05-29 15:50:00,322.87,322.87,321.92,321.93,42858.0,322.87,322.87,321.92,321.93,42858.0
2019-05-29 15:55:00,321.98,322.3,321.92,322.02,69406.0,321.98,322.3,321.92,322.02,69406.0
2019-05-30 09:30:00,327.64,334.03,325.63,327.48,112525.0,327.64,334.03,325.63,327.48,112525.0
2019-05-30 09:35:00,327.52,328.15,324.03,326.07,29034.0,327.52,328.15,324.03,326.07,29034.0
2019-05-30 09:40:00,325.53,326.24,324.0,324.26,12091.0,325.53,326.24,324.0,324.26,12091.0
2019-05-30 09:45:00,324.16,325.15,323.05,325.0,7997.0,324.16,325.15,323.05,325.0,7997.0
2019-05-30 09:50:00,324.56,325.49,324.49,324.51,7614.0,324.56,325.49,324.49,324.51,7614.0
2019-05-30 09:55:00,324.88,326.2,324.53,325.15,10809.0,324.88,326.2,324.53,325.15,10809.0
2019-05-30 10:00:00,324.75,326.57,323.74,325.47,13259.0,324.75,326.57,323.74,325.47,13259.0
2019-05-30 10:05:00,325.09,325.87,324.04,324.41,9893.0,325.09,325.87,324.04,324.41,9893.0
2019-05-30 10:10:00,324.43,324.67,323.58,324.16,6060.0,324.43,324.67,323.58,324.16,6060.0
2019-05-30 10:15:00,323.94,323.94,323.05,323.43,9987.0,323.94,323.94,323.05,323.43,9987.0
2019-05-30 10:20:00,323.44,324.46,323.41,324.03,9707.0,323.44,324.46,323.41,324.03,9707.0
2019-05-30 10:25:00,324.02,325.0,323.78,324.06,5819.0,324.02,325.0,323.78,324.06,5819.0
2019-05-30 10:30:00,324.03,324.89,323.71,324.2,4730.0,324.03,324.89,323.71,324.2,4730.0
2019-05-30 10:35:00,324.51,325.0,324.29,324.43,5700.0,324.51,325.0,324.29,324.43,5700.0
2019-05-30 10:40:00,324.17,324.25,323.1,323.47,7010.0,324.17,324.25,323.1,323.47,7010.0
2019-05-30 10:45:00,323.47,324.14,322.83,322.83,7000.0,323.47,324.14,322.83,322.83,7000.0
2019-05-30 10:50:00,322.94,323.81,322.72,323.06,4900.0,322.94,323.81,322.72,323.06,4900.0
2019-05-30 10:55:00,323.06,323.19,322.0,322.24,10274.0,323.06,323.19,322.0,322.24,10274.0
2019-05-30 11:00:00,322.13,322.18,321.25,321.25,11948.0,322.13,322.18,321.25,321.25,11948.0
2019-05-30 11:05:00,321.58,321.84,321.18,321.84,14851.0,321.58,321.84,321.18,321.84,14851.0
2019-05-30 11:10:00,321.9,324.06,321.9,324.04,6511.0,321.9,324.06,321.9,324.04,6511.0
2019-05-30 11:15:00,323.79,323.95,323.31,323.74,8860.0,323.79,323.95,323.31,323.74,8860.0
2019-05-30 11:20:00,323.8,323.91,323.09,323.09,7000.0,323.8,323.91,323.09,323.09,7000.0
2019-05-30 11:25:00,323.38,323.4,322.43,322.69,17789.0,323.38,323.4,322.43,322.69,17789.0
2019-05-30 11:30:00,322.64,323.22,322.64,322.86,3544.0,322.64,323.22,322.64,322.86,3544.0
2019-05-30 11:35:00,322.88,323.18,322.76,323.0,8325.0,322.88,323.18,322.76,323.0,8325.0
2019-05-30 11:40:00,322.96,323.2,322.64,322.65,4365.0,322.96,323.2,322.64,322.65,4365.0
2019-05-30 11:45:00,322.7,323.18,322.59,323.18,4700.0,322.7,323.18,322.59,323.18,4700.0
2019-05-30 11:50:00,323.04,323.32,322.59,323.32,13553.0,323.04,323.32,322.59,323.32,13553.0
2019-05-30 11:55:00,323.41,324.12,323.31,323.55,4230.0,323.41,324.12,323.31,323.55,4230.0
2019-05-30 12:00:00,323.95,325.0,323.76,324.78,4501.0,323.95,325.0,323.76,324.78,4501.0
2019-05-30 12:05:00,324.77,325.87,324.76,325.54,10277.0,324.77,325.87,324.76,325.54,10277.0
2019-05-30 12:10:00,325.31,326.61,325.31,326.17,7990.0,325.31,326.61,325.31,326.17,7990.0
2019-05-30 12:15:00,326.27,326.38,325.7,326.38,4495.0,326.27,326.38,325.7,326.38,4495.0
2019-05-30 12:20:00,326.31,326.89,326.0,326.8,11194.0,326.31,326.89,326.0,326.8,11194.0
2019-05-30 12:25:00,326.66,326.78,325.96,325.96,6000.0,326.66,326.78,325.96,325.96,6000.0
2019-05-30 12:30:00,325.97,325.97,325.03,325.04,4394.0,325.97,325.97,325.03,325.04,4394.0
2019-05-30 12:35:00,325.1,325.86,325.05,325.13,3300.0,325.1,325.86,325.05,325.13,3300.0
2019-05-30 12:40:00,325.17,326.12,325.17,325.8,2700.0,325.17,326.12,325.17,325.8,2700.0
2019-05-30 12:45:00,325.8,325.89,325.56,325.89,2420.0,325.8,325.89,325.56,325.89,2420.0
2019-05-30 12:50:00,325.72,325.79,325.3,325.3,3500.0,325.72,325.79,325.3,325.3,3500.0
2019-05-30 12:55:00,325.3,325.3,324.66,325.25,3400.0,325.3,325.3,324.66,325.25,3400.0
2019-05-30 13:00:00,325.1,325.1,324.52,324.52,3834.0,325.1,325.1,324.52,324.52,3834.0
2019-05-30 13:05:00,324.66,324.68,324.43,324.52,2000.0,324.66,324.68,324.43,324.52,2000.0
2019-05-30 13:10:00,324.61,325.18,324.51,325.04,2500.0,324.61,325.18,324.51,325.04,2500.0
2019-05-30 13:15:00,325.03,325.17,324.89,325.03,3548.0,325.03,325.17,324.89,325.03,3548.0
2019-05-30 13:20:00,325.2,325.7,325.1,325.29,4026.0,325.2,325.7,325.1,325.29,4026.0
2019-05-30 13:25:00,325.31,325.31,325.16,325.17,300.0,325.31,325.31,325.16,325.17,300.0
2019-05-30 13:30:00,325.28,325.81,325.14,325.55,5550.0,325.28,325.81,325.14,325.55,5550.0
2019-05-30 13:35:00,325.56,325.99,325.37,325.88,7759.0,325.56,325.99,325.37,325.88,7759.0
2019-05-30 13:40:00,325.78,325.96,325.4,325.42,5517.0,325.78,325.96,325.4,325.42,5517.0
2019-05-30 13:45:00,325.55,325.88,325.45,325.47,3804.0,325.55,325.88,325.45,325.47,3804.0
2019-05-30 13:50:00,325.4,325.61,325.02,325.02,1800.0,325.4,325.61,325.02,325.02,1800.0
2019-05-30 13:55:00,325.13,325.79,325.06,325.65,5765.0,325.13,325.79,325.06,325.65,5765.0
2019-05-30 14:00:00,325.65,325.98,325.6,325.82,4911.0,325.65,325.98,325.6,325.82,4911.0
2019-05-30 14:05:00,325.88,325.95,325.59,325.88,3174.0,325.88,325.95,325.59,325.88,3174.0
2019-05-30 14:10:00,325.8,326.11,325.75,325.77,3759.0,325.8,326.11,325.75,325.77,3759.0
2019-05-30 14:15:00,325.75,325.91,325.73,325.86,1200.0,325.75,325.91,325.73,325.86,1200.0
2019-05-30 14:20:00,325.89,326.81,325.81,325.91,12999.0,325.89,326.81,325.81,325.91,12999.0
2019-05-30 14:25:00,325.98,326.39,325.79,326.39,4958.0,325.98,326.39,325.79,326.39,4958.0
2019-05-30 14:30:00,326.3,326.53,326.0,326.53,4030.0,326.3,326.53,326.0,326.53,4030.0
2019-05-30 14:35:00,326.5,326.5,325.65,325.78,3700.0,326.5,326.5,325.65,325.78,3700.0
2019-05-30 14:40:00,325.76,326.04,325.55,326.03,4593.0,325.76,326.04,325.55,326.03,4593.0
2019-05-30 14:45:00,326.0,326.36,325.91,326.01,4551.0,326.0,326.36,325.91,326.01,4551.0
2019-05-30 14:50:00,326.18,327.26,326.12,327.25,5920.0,326.18,327.26,326.12,327.25,5920.0
2019-05-30 14:55:00,327.24,327.69,327.1,327.69,3876.0,327.24,327.69,327.1,327.69,3876.0
2019-05-30 15:00:00,327.61,327.72,327.0,327.09,6371.0,327.61,327.72,327.0,327.09,6371.0
2019-05-30 15:05:00,327.19,327.42,326.21,326.81,8013.0,327.19,327.42,326.21,326.81,8013.0
2019-05-30 15:10:00,326.83,327.05,326.58,326.95,4551.0,326.83,327.05,326.58,326.95,4551.0
2019-05-30 15:15:00,326.91,327.41,326.82,327.3,9450.0,326.91,327.41,326.82,327.3,9450.0
2019-05-30 15:20:00,327.25,327.39,327.08,327.14,6395.0,327.25,327.39,327.08,327.14,6395.0
2019-05-30 15:25:00,327.06,327.6,326.78,327.42,11025.0,327.06,327.6,326.78,327.42,11025.0
2019-05-30 15:30:00,327.39,327.39,326.68,326.95,11351.0,327.39,327.39,326.68,326.95,11351.0
2019-05-30 15:35:00,327.15,328.35,327.15,327.95,14123.0,327.15,328.35,327.15,327.95,14123.0
2019-05-30 15:40:00,327.98,328.83,327.74,328.83,15834.0,327.98,328.83,327.74,328.83,15834.0
2019-05-30 15:45:00,328.79,328.94,328.4,328.85,21133.0,328.79,328.94,328.4,328.85,21133.0
2019-05-30 15:50:00,328.77,329.4,328.33,329.37,26054.0,328.77,329.4,328.33,329.37,26054.0
2019-05-30 15:55:00,329.45,330.42,327.95,328.25,69761.0,329.45,330.42,327.95,328.25,69761.0
2019-05-31 09:30:00,315.33,317.12,304.04,311.27,168158.0,315.33,317.12,304.04,311.27,168158.0
2019-05-31 09:35:00,311.43,314.94,309.26,311.63,89408.0,311.43,314.94,309.26,311.63,89408.0
2019-05-31 09:40:00,311.41,317.94,311.25,315.54,69044.0,311.41,317.94,311.25,315.54,69044.0
2019-05-31 09:45:00,316.07,316.08,311.48,312.21,42338.0,316.07,316.08,311.48,312.21,42338.0
2019-05-31 09:50:00,312.21,312.21,310.12,310.86,27632.0,312.21,312.21,310.12,310.86,27632.0
2019-05-31 09:55:00,310.88,312.73,310.0,312.68,32186.0,310.88,312.73,310.0,312.68,32186.0
2019-05-31 10:00:00,312.52,314.12,312.48,313.0,35488.0,312.52,314.12,312.48,313.0,35488.0
2019-05-31 10:05:00,313.1,315.46,313.09,314.41,43000.0,313.1,315.46,313.09,314.41,43000.0
2019-05-31 10:10:00,314.5,317.0,313.64,316.67,24181.0,314.5,317.0,313.64,316.67,24181.0
2019-05-31 10:15:00,316.67,318.66,315.26,316.21,33608.0,316.67,318.66,315.26,316.21,33608.0
2019-05-31 10:20:00,316.2,317.49,316.2,317.34,12734.0,316.2,317.49,316.2,317.34,12734.0
2019-05-31 10:25:00,317.17,317.84,317.05,317.63,8251.0,317.17,317.84,317.05,317.63,8251.0
2019-05-31 10:30:00,317.23,318.04,316.62,318.03,12644.0,317.23,318.04,316.62,318.03,12644.0
2019-05-31 10:35:00,318.19,318.2,316.88,316.88,8065.0,318.19,318.2,316.88,316.88,8065.0
2019-05-31 10:40:00,316.83,317.44,316.39,316.68,25196.0,316.83,317.44,316.39,316.68,25196.0
2019-05-31 10:45:00,316.8,318.26,316.63,318.26,22802.0,316.8,318.26,316.63,318.26,22802.0
2019-05-31 10:50:00,318.27,319.18,317.81,318.13,35256.0,318.27,319.18,317.81,318.13,35256.0
2019-05-31 10:55:00,318.22,319.22,318.0,318.96,10699.0,318.22,319.22,318.0,318.96,10699.0
2019-05-31 11:00:00,318.75,319.74,318.5,319.27,13075.0,318.75,319.74,318.5,319.27,13075.0
2019-05-31 11:05:00,319.27,321.72,319.23,321.18,22429.0,319.27,321.72,319.23,321.18,22429.0
2019-05-31 11:10:00,321.09,321.62,320.14,320.55,15931.0,321.09,321.62,320.14,320.55,15931.0
2019-05-31 11:15:00,320.52,320.87,318.9,320.36,15551.0,320.52,320.87,318.9,320.36,15551.0
2019-05-31 11:20:00,320.34,321.06,319.21,320.68,24344.0,320.34,321.06,319.21,320.68,24344.0
2019-05-31 11:25:00,320.69,321.53,320.33,321.25,16366.0,320.69,321.53,320.33,321.25,16366.0
2019-05-31 11:30:00,321.32,322.89,321.32,322.0,24254.0,321.32,322.89,321.32,322.0,24254.0
2019-05-31 11:35:00,321.16,322.09,320.99,321.79,16572.0,321.16,322.09,320.99,321.79,16572.0
2019-05-31 11:40:00,321.82,322.67,321.64,321.97,19354.0,321.82,322.67,321.64,321.97,19354.0
2019-05-31 11:45:00,321.85,324.24,321.79,323.0,17578.0,321.85,324.24,321.79,323.0,17578.0
2019-05-31 11:50:00,323.07,324.56,322.9,323.69,20301.0,323.07,324.56,322.9,323.69,20301.0
2019-05-31 11:55:00,323.7,324.14,322.74,323.88,10987.0,323.7,324.14,322.74,323.88,10987.0
2019-05-31 12:00:00,323.82,324.83,323.44,324.72,23532.0,323.82,324.83,323.44,324.72,23532.0
2019-05-31 12:05:00,324.74,325.2,323.78,324.77,23613.0,324.74,325.2,323.78,324.77,23613.0
2019-05-31 12:10:00,324.69,325.18,322.85,323.67,25538.0,324.69,325.18,322.85,323.67,25538.0
2019-05-31 12:15:00,323.82,323.87,321.85,322.18,28512.0,323.82,323.87,321.85,322.18,28512.0
2019-05-31 12:20:00,322.06,322.76,321.71,322.06,17878.0,322.06,322.76,321.71,322.06,17878.0
2019-05-31 12:25:00,322.18,323.59,322.1,323.48,6352.0,322.18,323.59,322.1,323.48,6352.0
2019-05-31 12:30:00,323.32,323.8,322.53,323.47,26348.0,323.32,323.8,322.53,323.47,26348.0
2019-05-31 12:35:00,323.38,323.74,322.43,323.15,22294.0,323.38,323.74,322.43,323.15,22294.0
2019-05-31 12:40:00,323.19,325.64,323.19,325.15,16174.0,323.19,325.64,323.19,325.15,16174.0
2019-05-31 12:45:00,325.38,325.39,323.93,324.49,24714.0,325.38,325.39,323.93,324.49,24714.0
2019-05-31 12:50:00,324.74,325.77,324.72,325.21,30273.0,324.74,325.77,324.72,325.21,30273.0
2019-05-31 12:55:00,325.46,325.9,324.19,324.93,23145.0,325.46,325.9,324.19,324.93,23145.0
2019-05-31 13:00:00,324.61,325.46,324.61,324.98,21225.0,324.61,325.46,324.61,324.98,21225.0
2019-05-31 13:05:00,324.82,325.17,323.83,324.29,21917.0,324.82,325.17,323.83,324.29,21917.0
2019-05-31 13:10:00,324.72,325.6,324.72,325.28,11534.0,324.72,325.6,324.72,325.28,11534.0
2019-05-31 13:15:00,325.19,326.42,324.54,325.99,19487.0,325.19,326.42,324.54,325.99,19487.0
2019-05-31 13:20:00,325.95,327.5,325.72,326.64,25850.0,325.95,327.5,325.72,326.64,25850.0
2019-05-31 13:25:00,326.91,328.22,326.15,327.94,27814.0,326.91,328.22,326.15,327.94,27814.0
2019-05-31 13:30:00,327.83,329.07,327.47,327.68,18541.0,327.83,329.07,327.47,327.68,18541.0
2019-05-31 13:35:00,327.74,327.91,326.8,327.12,16492.0,327.74,327.91,326.8,327.12,16492.0
2019-05-31 13:40:00,327.15,329.28,327.01,328.36,16336.0,327.15,329.28,327.01,328.36,16336.0
2019-05-31 13:45:00,328.5,329.07,328.28,328.87,13696.0,328.5,329.07,328.28,328.87,13696.0
2019-05-31 13:50:00,328.65,329.45,328.27,328.78,12029.0,328.65,329.45,328.27,328.78,12029.0
2019-05-31 13:55:00,328.9,330.22,328.77,329.68,39502.0,328.9,330.22,328.77,329.68,39502.0
2019-05-31 14:00:00,329.7,329.95,327.68,328.44,22394.0,329.7,329.95,327.68,328.44,22394.0
2019-05-31 14:05:00,328.26,328.55,326.61,327.58,26845.0,328.26,328.55,326.61,327.58,26845.0
2019-05-31 14:10:00,327.78,329.0,327.51,328.51,25859.0,327.78,329.0,327.51,328.51,25859.0
2019-05-31 14:15:00,328.52,329.13,328.38,329.01,9414.0,328.52,329.13,328.38,329.01,9414.0
2019-05-31 14:20:00,328.84,329.57,328.52,328.94,26168.0,328.84,329.57,328.52,328.94,26168.0
2019-05-31 14:25:00,329.07,329.17,328.82,329.0,6871.0,329.07,329.17,328.82,329.0,6871.0
2019-05-31 14:30:00,328.9,329.77,328.9,329.77,19785.0,328.9,329.77,328.9,329.77,19785.0
2019-05-31 14:35:00,329.62,329.77,328.81,329.66,24317.0,329.62,329.77,328.81,329.66,24317.0
2019-05-31 14:40:00,329.58,332.22,329.58,331.9,52905.0,329.58,332.22,329.58,331.9,52905.0
2019-05-31 14:45:00,331.87,332.21,330.56,331.06,16481.0,331.87,332.21,330.56,331.06,16481.0
2019-05-31 14:50:00,330.99,332.26,330.53,331.93,26549.0,330.99,332.26,330.53,331.93,26549.0
2019-05-31 14:55:00,331.93,332.92,331.52,332.91,22667.0,331.93,332.92,331.52,332.91,22667.0
2019-05-31 15:00:00,332.97,333.36,332.39,332.68,19620.0,332.97,333.36,332.39,332.68,19620.0
2019-05-31 15:05:00,332.75,333.23,332.39,332.69,22131.0,332.75,333.23,332.39,332.69,22131.0
2019-05-31 15:10:00,332.69,335.13,332.68,334.37,35641.0,332.69,335.13,332.68,334.37,35641.0
2019-05-31 15:15:00,334.31,334.74,333.78,334.51,23158.0,334.31,334.74,333.78,334.51,23158.0
2019-05-31 15:20:00,334.74,335.12,333.74,334.12,20450.0,334.74,335.12,333.74,334.12,20450.0
2019-05-31 15:25:00,334.17,334.93,333.83,334.64,18522.0,334.17,334.93,333.83,334.64,18522.0
2019-05-31 15:30:00,334.59,334.65,333.91,334.12,25149.0,334.59,334.65,333.91,334.12,25149.0
2019-05-31 15:35:00,334.1,334.1,332.47,332.86,34112.0,334.1,334.1,332.47,332.86,34112.0
2019-05-31 15:40:00,332.86,333.52,332.69,333.12,32990.0,332.86,333.52,332.69,333.12,32990.0
2019-05-31 15:45:00,333.22,333.71,332.25,332.8,42505.0,333.22,333.71,332.25,332.8,42505.0
2019-05-31 15:50:00,333.05,333.98,332.61,333.88,64116.0,333.05,333.98,332.61,333.88,64116.0
2019-05-31 15:55:00,333.57,333.71,332.52,333.39,109053.0,333.57,333.71,332.52,333.39,109053.0
2019-06-03 09:30:00,333.89,337.36,333.6,337.35,17713.0,333.89,337.36,333.6,337.35,17713.0
2019-06-03 09:35:00,337.32,337.33,332.41,333.18,14919.0,337.32,337.33,332.41,333.18,14919.0
2019-06-03 09:40:00,332.73,334.21,331.18,331.21,16634.0,332.73,334.21,331.18,331.21,16634.0
2019-06-03 09:45:00,331.13,331.5,328.2,328.42,16950.0,331.13,331.5,328.2,328.42,16950.0
2019-06-03 09:50:00,328.77,329.15,328.04,328.55,5209.0,328.77,329.15,328.04,328.55,5209.0
2019-06-03 09:55:00,328.55,329.9,328.01,328.23,15266.0,328.55,329.9,328.01,328.23,15266.0
2019-06-03 10:00:00,328.2,329.58,327.85,329.18,13948.0,328.2,329.58,327.85,329.18,13948.0
2019-06-03 10:05:00,328.8,329.38,328.12,329.16,8821.0,328.8,329.38,328.12,329.16,8821.0
2019-06-03 10:10:00,329.33,330.26,329.12,330.1,9311.0,329.33,330.26,329.12,330.1,9311.0
2019-06-03 10:15:00,329.85,332.08,329.85,331.8,8254.0,329.85,332.08,329.85,331.8,8254.0
2019-06-03 10:20:00,331.8,332.56,331.61,332.28,6433.0,331.8,332.56,331.61,332.28,6433.0
2019-06-03 10:25:00,332.44,332.76,332.08,332.73,5100.0,332.44,332.76,332.08,332.73,5100.0
2019-06-03 10:30:00,332.87,333.63,332.39,333.38,16119.0,332.87,333.63,332.39,333.38,16119.0
2019-06-03 10:35:00,333.58,333.58,332.53,333.09,4850.0,333.58,333.58,332.53,333.09,4850.0
2019-06-03 10:40:00,333.17,333.47,333.01,333.42,8005.0,333.17,333.47,333.01,333.42,8005.0
2019-06-03 10:45:00,333.27,333.44,333.0,333.43,3924.0,333.27,333.44,333.0,333.43,3924.0
2019-06-03 10:50:00,333.02,334.61,333.02,334.48,6073.0,333.02,334.61,333.02,334.48,6073.0
2019-06-03 10:55:00,334.39,335.74,334.36,335.46,8225.0,334.39,335.74,334.36,335.46,8225.0
2019-06-03 11:00:00,335.56,335.95,334.98,335.54,8801.0,335.56,335.95,334.98,335.54,8801.0
2019-06-03 11:05:00,335.64,335.65,333.8,334.11,15287.0,335.64,335.65,333.8,334.11,15287.0
2019-06-03 11:10:00,334.1,334.89,334.09,334.89,4490.0,334.1,334.89,334.09,334.89,4490.0
2019-06-03 11:15:00,334.79,334.86,334.14,334.16,6448.0,334.79,334.86,334.14,334.16,6448.0
2019-06-03 11:20:00,334.03,334.14,333.69,333.87,3700.0,334.03,334.14,333.69,333.87,3700.0
2019-06-03 11:25:00,333.8,333.93,332.59,332.94,9928.0,333.8,333.93,332.59,332.94,9928.0
2019-06-03 11:30:00,332.94,333.38,332.36,332.36,9570.0,332.94,333.38,332.36,332.36,9570.0
2019-06-03 11:35:00,332.48,332.48,331.82,332.04,4945.0,332.48,332.48,331.82,332.04,4945.0
2019-06-03 11:40:00,331.85,332.67,331.84,332.35,8043.0,331.85,332.67,331.84,332.35,8043.0
2019-06-03 11:45:00,332.42,332.81,331.91,331.91,4632.0,332.42,332.81,331.91,331.91,4632.0
2019-06-03 11:50:00,332.23,332.23,331.94,332.08,4767.0,332.23,332.23,331.94,332.08,4767.0
2019-06-03 11:55:00,332.13,332.15,331.17,331.58,3650.0,332.13,332.15,331.17,331.58,3650.0
2019-06-03 12:00:00,331.55,332.1,331.43,331.58,3243.0,331.55,332.1,331.43,331.58,3243.0
2019-06-03 12:05:00,331.33,331.64,331.28,331.51,3900.0,331.33,331.64,331.28,331.51,3900.0
2019-06-03 12:10:00,331.64,331.64,331.24,331.48,3851.0,331.64,331.64,331.24,331.48,3851.0
2019-06-03 12:15:00,331.49,331.69,331.06,331.37,5882.0,331.49,331.69,331.06,331.37,5882.0
2019-06-03 12:20:00,331.51,331.55,331.1,331.28,3347.0,331.51,331.55,331.1,331.28,3347.0
2019-06-03 12:25:00,331.01,331.7,331.01,331.13,3000.0,331.01,331.7,331.01,331.13,3000.0
2019-06-03 12:30:00,331.2,332.09,331.2,331.8,2090.0,331.2,332.09,331.2,331.8,2090.0
2019-06-03 12:35:00,331.77,332.55,331.77,332.32,3565.0,331.77,332.55,331.77,332.32,3565.0
2019-06-03 12:40:00,332.25,333.01,331.79,332.88,4485.0,332.25,333.01,331.79,332.88,4485.0
2019-06-03 12:45:00,332.63,333.1,332.59,332.82,2104.0,332.63,333.1,332.59,332.82,2104.0
2019-06-03 12:50:00,332.81,332.81,332.12,332.35,2780.0,332.81,332.81,332.12,332.35,2780.0
2019-06-03 12:55:00,332.18,332.77,331.93,331.94,4000.0,332.18,332.77,331.93,331.94,4000.0
2019-06-03 13:00:00,331.78,331.93,331.34,331.69,2395.0,331.78,331.93,331.34,331.69,2395.0
2019-06-03 13:05:00,331.67,332.35,331.6,332.35,3064.0,331.67,332.35,331.6,332.35,3064.0
2019-06-03 13:10:00,332.42,333.3,332.15,333.3,4428.0,332.42,333.3,332.15,333.3,4428.0
2019-06-03 13:15:00,333.03,333.26,332.63,332.67,2703.0,333.03,333.26,332.63,332.67,2703.0
2019-06-03 13:20:00,332.67,333.11,332.41,332.72,2987.0,332.67,333.11,332.41,332.72,2987.0
2019-06-03 13:25:00,332.75,334.28,332.73,333.54,6900.0,332.75,334.28,332.73,333.54,6900.0
2019-06-03 13:30:00,333.38,333.71,332.33,332.9,4066.0,333.38,333.71,332.33,332.9,4066.0
2019-06-03 13:35:00,332.62,332.79,332.08,332.39,3409.0,332.62,332.79,332.08,332.39,3409.0
2019-06-03 13:40:00,332.39,333.24,332.2,332.82,4488.0,332.39,333.24,332.2,332.82,4488.0
2019-06-03 13:45:00,332.88,333.13,332.3,332.4,1903.0,332.88,333.13,332.3,332.4,1903.0
2019-06-03 13:50:00,332.21,333.12,332.21,332.67,3379.0,332.21,333.12,332.21,332.67,3379.0
2019-06-03 13:55:00,332.63,333.94,332.63,333.94,2650.0,332.63,333.94,332.63,333.94,2650.0
2019-06-03 14:00:00,333.87,333.91,333.16,333.6,3067.0,333.87,333.91,333.16,333.6,3067.0
2019-06-03 14:05:00,333.16,333.48,333.04,333.48,1750.0,333.16,333.48,333.04,333.48,1750.0
2019-06-03 14:10:00,333.39,333.39,332.79,332.94,1800.0,333.39,333.39,332.79,332.94,1800.0
2019-06-03 14:15:00,332.8,333.04,332.32,332.66,5030.0,332.8,333.04,332.32,332.66,5030.0
2019-06-03 14:20:00,332.69,332.73,332.0,332.0,4630.0,332.69,332.73,332.0,332.0,4630.0
2019-06-03 14:25:00,332.16,332.43,331.94,332.37,2223.0,332.16,332.43,331.94,332.37,2223.0
2019-06-03 14:30:00,332.39,332.76,332.12,332.13,4184.0,332.39,332.76,332.12,332.13,4184.0
2019-06-03 14:35:00,332.13,332.2,331.65,331.76,5200.0,332.13,332.2,331.65,331.76,5200.0
2019-06-03 14:40:00,331.95,332.04,331.54,331.71,3900.0,331.95,332.04,331.54,331.71,3900.0
2019-06-03 14:45:00,331.85,331.94,331.64,331.82,2121.0,331.85,331.94,331.64,331.82,2121.0
2019-06-03 14:50:00,331.76,331.78,331.28,331.52,4349.0,331.76,331.78,331.28,331.52,4349.0
2019-06-03 14:55:00,331.51,331.57,330.53,330.92,6464.0,331.51,331.57,330.53,330.92,6464.0
2019-06-03 15:00:00,331.02,331.15,330.0,330.1,6004.0,331.02,331.15,330.0,330.1,6004.0
2019-06-03 15:05:00,330.34,330.49,330.0,330.41,4840.0,330.34,330.49,330.0,330.41,4840.0
2019-06-03 15:10:00,330.22,331.3,330.0,331.29,7392.0,330.22,331.3,330.0,331.29,7392.0
2019-06-03 15:15:00,331.48,331.56,330.38,330.57,5261.0,331.48,331.56,330.38,330.57,5261.0
2019-06-03 15:20:00,330.58,331.25,330.49,330.49,7051.0,330.58,331.25,330.49,330.49,7051.0
2019-06-03 15:25:00,330.49,330.63,329.85,330.0,10089.0,330.49,330.63,329.85,330.0,10089.0
2019-06-03 15:30:00,329.87,329.87,329.25,329.69,13589.0,329.87,329.87,329.25,329.69,13589.0
2019-06-03 15:35:00,329.67,329.86,329.45,329.45,5273.0,329.67,329.86,329.45,329.45,5273.0
2019-06-03 15:40:00,329.55,330.15,329.4,329.61,8888.0,329.55,330.15,329.4,329.61,8888.0
2019-06-03 15:45:00,329.7,330.11,329.52,329.76,7555.0,329.7,330.11,329.52,329.76,7555.0
2019-06-03 15:50:00,329.88,330.31,329.51,329.9,11479.0,329.88,330.31,329.51,329.9,11479.0
2019-06-03 15:55:00,330.55,331.51,330.34,330.84,48611.0,330.55,331.51,330.34,330.84,48611.0
2019-06-04 09:30:00,332.3,334.56,331.6,334.39,13852.0,332.3,334.56,331.6,334.39,13852.0
2019-06-04 09:35:00,334.55,336.75,333.28,335.69,24468.0,334.55,336.75,333.28,335.69,24468.0
2019-06-04 09:40:00,335.85,339.24,335.85,339.24,17742.0,335.85,339.24,335.85,339.24,17742.0
2019-06-04 09:45:00,339.21,340.55,337.37,338.02,30404.0,339.21,340.55,337.37,338.02,30404.0
2019-06-04 09:50:00,338.32,338.32,336.29,336.8,13100.0,338.32,338.32,336.29,336.8,13100.0
2019-06-04 09:55:00,337.11,338.03,337.0,337.28,7873.0,337.11,338.03,337.0,337.28,7873.0
2019-06-04 10:00:00,337.59,338.29,337.1,337.6,10983.0,337.59,338.29,337.1,337.6,10983.0
2019-06-04 10:05:00,337.6,338.06,336.48,336.92,4420.0,337.6,338.06,336.48,336.92,4420.0
2019-06-04 10:10:00,336.38,336.38,335.44,335.44,1500.0,336.38,336.38,335.44,335.44,1500.0
2019-06-04 10:15:00,335.69,335.99,334.74,335.88,8955.0,335.69,335.99,334.74,335.88,8955.0
2019-06-04 10:20:00,335.81,336.35,335.21,335.64,4320.0,335.81,336.35,335.21,335.64,4320.0
2019-06-04 10:25:00,335.85,336.08,335.24,335.54,7042.0,335.85,336.08,335.24,335.54,7042.0
2019-06-04 10:30:00,335.61,335.61,334.23,334.23,7044.0,335.61,335.61,334.23,334.23,7044.0
2019-06-04 10:35:00,334.42,334.43,333.68,333.69,6373.0,334.42,334.43,333.68,333.69,6373.0
2019-06-04 10:40:00,333.99,334.89,333.99,334.61,4244.0,333.99,334.89,333.99,334.61,4244.0
2019-06-04 10:45:00,334.57,334.59,333.11,333.68,3500.0,334.57,334.59,333.11,333.68,3500.0
2019-06-04 10:50:00,333.85,334.15,333.14,333.31,4237.0,333.85,334.15,333.14,333.31,4237.0
2019-06-04 10:55:00,333.43,334.31,333.34,334.11,6676.0,333.43,334.31,333.34,334.11,6676.0
2019-06-04 11:00:00,334.1,335.45,333.69,335.06,8266.0,334.1,335.45,333.69,335.06,8266.0
2019-06-04 11:05:00,334.82,335.05,334.13,334.13,6629.0,334.82,335.05,334.13,334.13,6629.0
2019-06-04 11:10:00,334.09,334.19,333.6,333.64,4163.0,334.09,334.19,333.6,333.64,4163.0
2019-06-04 11:15:00,333.84,334.03,333.61,333.78,1700.0,333.84,334.03,333.61,333.78,1700.0
2019-06-04 11:20:00,333.63,334.12,333.61,334.12,2700.0,333.63,334.12,333.61,334.12,2700.0
2019-06-04 11:25:00,333.95,334.07,333.04,333.4,6211.0,333.95,334.07,333.04,333.4,6211.0
2019-06-04 11:30:00,333.31,333.83,333.18,333.61,2300.0,333.31,333.83,333.18,333.61,2300.0
2019-06-04 11:35:00,333.92,333.92,332.93,333.01,4948.0,333.92,333.92,332.93,333.01,4948.0
2019-06-04 11:40:00,333.1,333.31,332.83,333.18,2199.0,333.1,333.31,332.83,333.18,2199.0
2019-06-04 11:45:00,333.25,333.44,332.6,332.75,6624.0,333.25,333.44,332.6,332.75,6624.0
2019-06-04 11:50:00,332.87,333.21,332.82,333.12,4400.0,332.87,333.21,332.82,333.12,4400.0
2019-06-04 11:55:00,333.21,333.21,332.72,332.76,5164.0,333.21,333.21,332.72,332.76,5164.0
2019-06-04 12:00:00,332.76,333.07,332.02,332.2,4750.0,332.76,333.07,332.02,332.2,4750.0
2019-06-04 12:05:00,332.2,332.63,332.08,332.42,1700.0,332.2,332.63,332.08,332.42,1700.0
2019-06-04 12:10:00,332.27,332.53,331.89,332.5,4169.0,332.27,332.53,331.89,332.5,4169.0
2019-06-04 12:15:00,332.57,333.1,332.55,333.07,2100.0,332.57,333.1,332.55,333.07,2100.0
2019-06-04 12:20:00,332.97,333.43,332.9,333.43,2608.0,332.97,333.43,332.9,333.43,2608.0
2019-06-04 12:25:00,333.45,333.64,333.12,333.24,3220.0,333.45,333.64,333.12,333.24,3220.0
2019-06-04 12:30:00,333.23,333.24,332.76,332.97,3100.0,333.23,333.24,332.76,332.97,3100.0
2019-06-04 12:35:00,333.0,333.1,332.45,333.08,2738.0,333.0,333.1,332.45,333.08,2738.0
2019-06-04 12:40:00,333.04,333.19,332.57,332.76,8399.0,333.04,333.19,332.57,332.76,8399.0
2019-06-04 12:45:00,332.78,334.85,332.72,334.37,22116.0,332.78,334.85,332.72,334.37,22116.0
2019-06-04 12:50:00,334.38,335.91,334.38,335.88,23539.0,334.38,335.91,334.38,335.88,23539.0
2019-06-04 12:55:00,335.99,336.53,335.44,335.54,6420.0,335.99,336.53,335.44,335.54,6420.0
2019-06-04 13:00:00,335.69,336.07,335.62,336.06,2706.0,335.69,336.07,335.62,336.06,2706.0
2019-06-04 13:05:00,335.87,335.87,335.4,335.41,1900.0,335.87,335.87,335.4,335.41,1900.0
2019-06-04 13:10:00,335.56,335.8,335.51,335.65,2572.0,335.56,335.8,335.51,335.65,2572.0
2019-06-04 13:15:00,335.65,335.65,335.17,335.4,2592.0,335.65,335.65,335.17,335.4,2592.0
2019-06-04 13:20:00,335.45,335.67,335.33,335.67,1300.0,335.45,335.67,335.33,335.67,1300.0
2019-06-04 13:25:00,335.69,336.21,335.68,335.93,2643.0,335.69,336.21,335.68,335.93,2643.0
2019-06-04 13:30:00,335.76,336.5,335.55,336.5,4300.0,335.76,336.5,335.55,336.5,4300.0
2019-06-04 13:35:00,336.62,337.44,336.54,336.59,7012.0,336.62,337.44,336.54,336.59,7012.0
2019-06-04 13:40:00,336.48,337.0,336.42,337.0,3998.0,336.48,337.0,336.42,337.0,3998.0
2019-06-04 13:45:00,336.92,337.11,336.27,336.27,3893.0,336.92,337.11,336.27,336.27,3893.0
2019-06-04 13:50:00,336.46,336.7,336.33,336.52,2000.0,336.46,336.7,336.33,336.52,2000.0
2019-06-04 13:55:00,336.34,336.83,336.34,336.83,1411.0,336.34,336.83,336.34,336.83,1411.0
2019-06-04 14:00:00,336.8,336.8,336.41,336.56,2314.0,336.8,336.8,336.41,336.56,2314.0
2019-06-04 14:05:00,336.17,336.35,335.84,336.03,3300.0,336.17,336.35,335.84,336.03,3300.0
2019-06-04 14:10:00,336.03,336.05,335.55,335.55,2486.0,336.03,336.05,335.55,335.55,2486.0
2019-06-04 14:15:00,335.76,335.81,335.42,335.42,2893.0,335.76,335.81,335.42,335.42,2893.0
2019-06-04 14:20:00,335.32,335.64,335.11,335.64,4613.0,335.32,335.64,335.11,335.64,4613.0
2019-06-04 14:25:00,335.65,335.79,335.53,335.79,1200.0,335.65,335.79,335.53,335.79,1200.0
2019-06-04 14:30:00,335.61,335.84,335.32,335.42,5600.0,335.61,335.84,335.32,335.42,5600.0
2019-06-04 14:35:00,335.21,335.3,335.17,335.28,1000.0,335.21,335.3,335.17,335.28,1000.0
2019-06-04 14:40:00,335.18,335.33,334.59,334.74,4610.0,335.18,335.33,334.59,334.74,4610.0
2019-06-04 14:45:00,334.72,334.73,334.46,334.46,1693.0,334.72,334.73,334.46,334.46,1693.0
2019-06-04 14:50:00,334.38,334.49,333.73,333.73,3765.0,334.38,334.49,333.73,333.73,3765.0
2019-06-04 14:55:00,333.98,334.17,333.75,333.75,2000.0,333.98,334.17,333.75,333.75,2000.0
2019-06-04 15:00:00,333.75,334.58,333.75,334.4,4300.0,333.75,334.58,333.75,334.4,4300.0
2019-06-04 15:05:00,334.41,334.7,334.4,334.65,2554.0,334.41,334.7,334.4,334.65,2554.0
2019-06-04 15:10:00,334.67,335.0,334.58,334.8,6300.0,334.67,335.0,334.58,334.8,6300.0
2019-06-04 15:15:00,334.84,334.94,334.59,334.78,1925.0,334.84,334.94,334.59,334.78,1925.0
2019-06-04 15:20:00,334.81,334.9,334.7,334.79,1600.0,334.81,334.9,334.7,334.79,1600.0
2019-06-04 15:25:00,334.87,335.01,334.82,334.87,3794.0,334.87,335.01,334.82,334.87,3794.0
2019-06-04 15:30:00,334.79,335.07,334.74,334.87,7736.0,334.79,335.07,334.74,334.87,7736.0
2019-06-04 15:35:00,334.81,334.85,334.46,334.78,5285.0,334.81,334.85,334.46,334.78,5285.0
2019-06-04 15:40:00,334.71,334.71,334.36,334.38,5100.0,334.71,334.71,334.36,334.38,5100.0
2019-06-04 15:45:00,334.32,334.88,334.11,334.67,8374.0,334.32,334.88,334.11,334.67,8374.0
2019-06-04 15:50:00,334.77,335.4,334.66,335.38,10787.0,334.77,335.4,334.66,335.38,10787.0
2019-06-04 15:55:00,335.27,335.73,335.26,335.53,23957.0,335.27,335.73,335.26,335.53,23957.0
2019-06-05 09:30:00,338.01,338.37,336.72,337.15,8720.0,338.01,338.37,336.72,337.15,8720.0
2019-06-05 09:35:00,336.73,336.89,335.4,336.37,3725.0,336.73,336.89,335.4,336.37,3725.0
2019-06-05 09:40:00,336.22,337.89,335.71,337.52,26107.0,336.22,337.89,335.71,337.52,26107.0
2019-06-05 09:45:00,337.12,338.2,337.12,337.86,4743.0,337.12,338.2,337.12,337.86,4743.0
2019-06-05 09:50:00,337.68,337.76,335.23,335.42,7944.0,337.68,337.76,335.23,335.42,7944.0
2019-06-05 09:55:00,335.6,336.18,335.36,335.72,4907.0,335.6,336.18,335.36,335.72,4907.0
2019-06-05 10:00:00,335.31,335.7,333.85,334.12,6562.0,335.31,335.7,333.85,334.12,6562.0
2019-06-05 10:05:00,334.32,334.32,333.34,333.97,6685.0,334.32,334.32,333.34,333.97,6685.0
2019-06-05 10:10:00,334.17,334.17,333.5,333.5,3754.0,334.17,334.17,333.5,333.5,3754.0
2019-06-05 10:15:00,333.36,333.93,333.1,333.1,4465.0,333.36,333.93,333.1,333.1,4465.0
2019-06-05 10:20:00,333.15,333.25,333.05,333.13,3000.0,333.15,333.25,333.05,333.13,3000.0
2019-06-05 10:25:00,333.08,333.15,332.55,332.58,5133.0,333.08,333.15,332.55,332.58,5133.0
2019-06-05 10:30:00,332.43,332.43,331.79,332.09,1900.0,332.43,332.43,331.79,332.09,1900.0
2019-06-05 10:35:00,332.27,332.3,331.26,331.98,6883.0,332.27,332.3,331.26,331.98,6883.0
2019-06-05 10:40:00,332.0,332.27,331.81,332.11,1895.0,332.0,332.27,331.81,332.11,1895.0
2019-06-05 10:45:00,331.97,332.11,331.51,331.51,1200.0,331.97,332.11,331.51,331.51,1200.0
2019-06-05 10:50:00,331.75,332.31,331.56,332.06,4187.0,331.75,332.31,331.56,332.06,4187.0
2019-06-05 10:55:00,332.11,332.25,331.67,332.04,3200.0,332.11,332.25,331.67,332.04,3200.0
2019-06-05 11:00:00,332.23,333.1,332.23,333.09,4964.0,332.23,333.1,332.23,333.09,4964.0
2019-06-05 11:05:00,333.33,333.33,332.24,332.59,2700.0,333.33,333.33,332.24,332.59,2700.0
2019-06-05 11:10:00,332.41,333.39,332.41,333.19,5939.0,332.41,333.39,332.41,333.19,5939.0
2019-06-05 11:15:00,333.62,334.06,333.39,333.72,4106.0,333.62,334.06,333.39,333.72,4106.0
2019-06-05 11:20:00,334.04,335.03,334.04,335.02,4150.0,334.04,335.03,334.04,335.02,4150.0
2019-06-05 11:25:00,335.07,335.56,334.8,335.29,4400.0,335.07,335.56,334.8,335.29,4400.0
2019-06-05 11:30:00,335.56,335.72,335.03,335.03,3000.0,335.56,335.72,335.03,335.03,3000.0
2019-06-05 11:35:00,335.45,335.89,335.28,335.28,2260.0,335.45,335.89,335.28,335.28,2260.0
2019-06-05 11:40:00,335.4,335.52,335.26,335.27,1100.0,335.4,335.52,335.26,335.27,1100.0
2019-06-05 11:45:00,335.28,335.85,334.92,335.4,4386.0,335.28,335.85,334.92,335.4,4386.0
2019-06-05 11:50:00,335.49,335.82,334.81,335.66,10104.0,335.49,335.82,334.81,335.66,10104.0
2019-06-05 11:55:00,335.9,336.28,335.8,335.9,2300.0,335.9,336.28,335.8,335.9,2300.0
2019-06-05 12:00:00,335.98,336.81,335.97,336.51,6670.0,335.98,336.81,335.97,336.51,6670.0
2019-06-05 12:05:00,336.49,336.99,336.31,336.64,6193.0,336.49,336.99,336.31,336.64,6193.0
2019-06-05 12:10:00,336.72,336.9,336.37,336.74,5156.0,336.72,336.9,336.37,336.74,5156.0
2019-06-05 12:15:00,336.75,336.76,336.54,336.66,3200.0,336.75,336.76,336.54,336.66,3200.0
2019-06-05 12:20:00,336.92,337.28,336.91,336.92,4598.0,336.92,337.28,336.91,336.92,4598.0
2019-06-05 12:25:00,336.92,337.34,336.92,337.34,800.0,336.92,337.34,336.92,337.34,800.0
2019-06-05 12:30:00,337.24,337.24,336.65,337.11,3800.0,337.24,337.24,336.65,337.11,3800.0
2019-06-05 12:35:00,336.97,337.27,336.96,337.24,944.0,336.97,337.27,336.96,337.24,944.0
2019-06-05 12:40:00,336.89,336.91,336.57,336.88,1474.0,336.89,336.91,336.57,336.88,1474.0
2019-06-05 12:45:00,336.67,337.09,336.42,336.42,1300.0,336.67,337.09,336.42,336.42,1300.0
2019-06-05 12:50:00,336.56,336.99,336.56,336.99,800.0,336.56,336.99,336.56,336.99,800.0
2019-06-05 12:55:00,336.87,336.99,336.76,336.76,513.0,336.87,336.99,336.76,336.76,513.0
2019-06-05 13:00:00,336.91,337.27,336.9,337.27,1837.0,336.91,337.27,336.9,337.27,1837.0
2019-06-05 13:05:00,337.5,337.5,337.14,337.21,1700.0,337.5,337.5,337.14,337.21,1700.0
2019-06-05 13:10:00,337.15,337.49,337.15,337.41,2885.0,337.15,337.49,337.15,337.41,2885.0
2019-06-05 13:15:00,337.41,337.49,337.1,337.49,1849.0,337.41,337.49,337.1,337.49,1849.0
2019-06-05 13:20:00,337.24,337.34,337.09,337.27,1410.0,337.24,337.34,337.09,337.27,1410.0
2019-06-05 13:25:00,337.3,337.45,337.2,337.43,800.0,337.3,337.45,337.2,337.43,800.0
2019-06-05 13:30:00,337.23,337.46,337.07,337.34,1700.0,337.23,337.46,337.07,337.34,1700.0
2019-06-05 13:35:00,337.46,337.9,337.37,337.9,1660.0,337.46,337.9,337.37,337.9,1660.0
2019-06-05 13:40:00,337.63,338.1,337.37,338.02,6973.0,337.63,338.1,337.37,338.02,6973.0
2019-06-05 13:45:00,338.12,338.4,337.88,338.4,3120.0,338.12,338.4,337.88,338.4,3120.0
2019-06-05 13:50:00,338.37,338.64,338.32,338.43,3592.0,338.37,338.64,338.32,338.43,3592.0
2019-06-05 13:55:00,338.4,338.4,337.65,338.12,7170.0,338.4,338.4,337.65,338.12,7170.0
2019-06-05 14:00:00,338.09,338.09,337.8,337.8,1200.0,338.09,338.09,337.8,337.8,1200.0
2019-06-05 14:05:00,337.73,337.73,337.26,337.64,800.0,337.73,337.73,337.26,337.64,800.0
2019-06-05 14:10:00,337.8,337.93,337.59,337.59,6000.0,337.8,337.93,337.59,337.59,6000.0
2019-06-05 14:15:00,337.21,337.38,337.19,337.2,806.0,337.21,337.38,337.19,337.2,806.0
2019-06-05 14:20:00,337.35,337.35,337.07,337.22,900.0,337.35,337.35,337.07,337.22,900.0
2019-06-05 14:25:00,337.3,337.43,337.2,337.4,1300.0,337.3,337.43,337.2,337.4,1300.0
2019-06-05 14:30:00,337.49,337.54,336.81,337.04,2200.0,337.49,337.54,336.81,337.04,2200.0
2019-06-05 14:35:00,336.82,337.1,336.43,336.61,4751.0,336.82,337.1,336.43,336.61,4751.0
2019-06-05 14:40:00,336.72,336.77,336.34,336.35,700.0,336.72,336.77,336.34,336.35,700.0
2019-06-05 14:45:00,336.54,336.63,336.24,336.4,1500.0,336.54,336.63,336.24,336.4,1500.0
2019-06-05 14:50:00,336.28,336.43,335.97,336.06,3387.0,336.28,336.43,335.97,336.06,3387.0
2019-06-05 14:55:00,336.24,336.56,336.24,336.5,1900.0,336.24,336.56,336.24,336.5,1900.0
2019-06-05 15:00:00,336.6,337.02,336.39,336.73,3109.0,336.6,337.02,336.39,336.73,3109.0
2019-06-05 15:05:00,336.81,337.05,336.64,336.64,1300.0,336.81,337.05,336.64,336.64,1300.0
2019-06-05 15:10:00,336.83,336.9,336.73,336.9,1900.0,336.83,336.9,336.73,336.9,1900.0
2019-06-05 15:15:00,336.75,337.04,336.71,336.87,1499.0,336.75,337.04,336.71,336.87,1499.0
2019-06-05 15:20:00,336.74,337.04,336.65,336.96,2100.0,336.74,337.04,336.65,336.96,2100.0
2019-06-05 15:25:00,337.06,337.27,336.93,337.01,4488.0,337.06,337.27,336.93,337.01,4488.0
2019-06-05 15:30:00,336.95,336.99,336.44,336.55,4900.0,336.95,336.99,336.44,336.55,4900.0
2019-06-05 15:35:00,336.59,336.59,336.0,336.27,2598.0,336.59,336.59,336.0,336.27,2598.0
2019-06-05 15:40:00,336.36,336.56,336.28,336.56,2982.0,336.36,336.56,336.28,336.56,2982.0
2019-06-05 15:45:00,336.85,336.86,336.45,336.51,2927.0,336.85,336.86,336.45,336.51,2927.0
2019-06-05 15:50:00,336.65,336.97,336.51,336.61,6050.0,336.65,336.97,336.51,336.61,6050.0
2019-06-05 15:55:00,336.61,337.61,336.56,337.48,27752.0,336.61,337.61,336.56,337.48,27752.0
2019-06-06 09:30:00,339.85,339.92,338.32,339.92,18547.0,339.85,339.92,338.32,339.92,18547.0
2019-06-06 09:35:00,340.0,341.96,340.0,341.04,12483.0,340.0,341.96,340.0,341.04,12483.0
2019-06-06 09:40:00,340.5,340.51,338.7,339.17,3106.0,340.5,340.51,338.7,339.17,3106.0
2019-06-06 09:45:00,339.04,339.7,338.8,339.54,1500.0,339.04,339.7,338.8,339.54,1500.0
2019-06-06 09:50:00,339.43,339.43,337.9,338.7,3850.0,339.43,339.43,337.9,338.7,3850.0
2019-06-06 09:55:00,338.46,338.74,337.62,337.95,4000.0,338.46,338.74,337.62,337.95,4000.0
2019-06-06 10:00:00,337.95,338.33,337.88,338.33,1564.0,337.95,338.33,337.88,338.33,1564.0
2019-06-06 10:05:00,338.1,339.25,337.6,338.04,6300.0,338.1,339.25,337.6,338.04,6300.0
2019-06-06 10:10:00,338.05,338.15,337.88,338.15,1300.0,338.05,338.15,337.88,338.15,1300.0
2019-06-06 10:15:00,338.29,338.58,338.07,338.17,1200.0,338.29,338.58,338.07,338.17,1200.0
2019-06-06 10:20:00,338.42,339.06,338.42,338.6,4869.0,338.42,339.06,338.42,338.6,4869.0
2019-06-06 10:25:00,338.96,339.0,338.16,338.37,3000.0,338.96,339.0,338.16,338.37,3000.0
2019-06-06 10:30:00,338.15,338.15,337.5,337.73,2050.0,338.15,338.15,337.5,337.73,2050.0
2019-06-06 10:35:00,337.61,338.33,337.26,337.8,11630.0,337.61,338.33,337.26,337.8,11630.0
2019-06-06 10:40:00,337.27,337.97,336.94,337.27,14397.0,337.27,337.97,336.94,337.27,14397.0
2019-06-06 10:45:00,337.28,337.88,336.64,337.88,15972.0,337.28,337.88,336.64,337.88,15972.0
2019-06-06 10:50:00,338.04,338.65,337.9,338.06,19938.0,338.04,338.65,337.9,338.06,19938.0
2019-06-06 10:55:00,338.14,338.47,337.86,338.15,7052.0,338.14,338.47,337.86,338.15,7052.0
2019-06-06 11:00:00,338.26,338.26,337.58,337.58,1545.0,338.26,338.26,337.58,337.58,1545.0
2019-06-06 11:05:00,337.5,338.03,337.39,338.03,5564.0,337.5,338.03,337.39,338.03,5564.0
2019-06-06 11:10:00,337.81,338.35,337.72,338.11,1600.0,337.81,338.35,337.72,338.11,1600.0
2019-06-06 11:15:00,338.15,338.15,337.59,337.8,1787.0,338.15,338.15,337.59,337.8,1787.0
2019-06-06 11:20:00,337.58,337.65,337.24,337.48,2000.0,337.58,337.65,337.24,337.48,2000.0
2019-06-06 11:25:00,337.68,338.06,337.64,337.65,1100.0,337.68,338.06,337.64,337.65,1100.0
2019-06-06 11:30:00,337.85,337.98,337.62,337.98,1200.0,337.85,337.98,337.62,337.98,1200.0
2019-06-06 11:35:00,338.0,338.01,336.93,336.93,5415.0,338.0,338.01,336.93,336.93,5415.0
2019-06-06 11:40:00,336.93,337.86,336.93,337.39,4263.0,336.93,337.86,336.93,337.39,4263.0
2019-06-06 11:45:00,337.4,337.52,337.15,337.15,2554.0,337.4,337.52,337.15,337.15,2554.0
2019-06-06 11:50:00,337.19,337.5,337.17,337.42,1500.0,337.19,337.5,337.17,337.42,1500.0
2019-06-06 11:55:00,337.27,337.27,336.52,336.7,2300.0,337.27,337.27,336.52,336.7,2300.0
2019-06-06 12:00:00,336.86,336.97,336.48,336.87,2250.0,336.86,336.97,336.48,336.87,2250.0
2019-06-06 12:05:00,336.62,336.74,336.51,336.55,1100.0,336.62,336.74,336.51,336.55,1100.0
2019-06-06 12:10:00,336.44,336.86,336.38,336.86,1800.0,336.44,336.86,336.38,336.86,1800.0
2019-06-06 12:15:00,336.76,337.64,336.61,337.54,2431.0,336.76,337.64,336.61,337.54,2431.0
2019-06-06 12:20:00,337.22,337.59,337.22,337.59,600.0,337.22,337.59,337.22,337.59,600.0
2019-06-06 12:25:00,337.59,337.59,337.17,337.17,1100.0,337.59,337.59,337.17,337.17,1100.0
2019-06-06 12:30:00,337.17,337.43,337.17,337.43,400.0,337.17,337.43,337.17,337.43,400.0
2019-06-06 12:35:00,337.45,337.55,337.32,337.39,800.0,337.45,337.55,337.32,337.39,800.0
2019-06-06 12:40:00,337.62,337.78,337.52,337.56,600.0,337.62,337.78,337.52,337.56,600.0
2019-06-06 12:45:00,337.64,337.68,337.37,337.37,6100.0,337.64,337.68,337.37,337.37,6100.0
2019-06-06 12:50:00,337.44,337.44,337.14,337.44,900.0,337.44,337.44,337.14,337.44,900.0
2019-06-06 12:55:00,337.51,337.62,337.26,337.29,2103.0,337.51,337.62,337.26,337.29,2103.0
2019-06-06 13:00:00,337.5,337.61,337.34,337.55,4770.0,337.5,337.61,337.34,337.55,4770.0
2019-06-06 13:05:00,337.5,337.7,337.46,337.56,6040.0,337.5,337.7,337.46,337.56,6040.0
2019-06-06 13:10:00,337.56,338.54,337.52,338.54,3136.0,337.56,338.54,337.52,338.54,3136.0
2019-06-06 13:15:00,338.65,338.65,338.01,338.01,3000.0,338.65,338.65,338.01,338.01,3000.0
2019-06-06 13:20:00,337.78,337.78,337.61,337.67,400.0,337.78,337.78,337.61,337.67,400.0
2019-06-06 13:25:00,337.82,338.0,337.63,337.89,2600.0,337.82,338.0,337.63,337.89,2600.0
2019-06-06 13:30:00,337.92,337.92,337.86,337.86,600.0,337.92,337.92,337.86,337.86,600.0
2019-06-06 13:35:00,337.9,337.95,337.67,337.91,1300.0,337.9,337.95,337.67,337.91,1300.0
2019-06-06 13:40:00,337.92,338.06,337.82,337.9,600.0,337.92,338.06,337.82,337.9,600.0
2019-06-06 13:45:00,337.92,338.22,337.92,338.22,1245.0,337.92,338.22,337.92,338.22,1245.0
2019-06-06 13:50:00,338.21,338.7,338.21,338.51,1699.0,338.21,338.7,338.21,338.51,1699.0
2019-06-06 13:55:00,338.32,338.45,337.94,338.06,1000.0,338.32,338.45,337.94,338.06,1000.0
2019-06-06 14:00:00,338.3,338.59,338.13,338.4,1400.0,338.3,338.59,338.13,338.4,1400.0
2019-06-06 14:05:00,338.55,338.55,337.97,338.1,3278.0,338.55,338.55,337.97,338.1,3278.0
2019-06-06 14:10:00,338.17,338.56,338.16,338.55,1399.0,338.17,338.56,338.16,338.55,1399.0
2019-06-06 14:15:00,338.45,338.55,338.24,338.25,700.0,338.45,338.55,338.24,338.25,700.0
2019-06-06 14:20:00,338.24,338.24,337.94,338.23,1304.0,338.24,338.24,337.94,338.23,1304.0
2019-06-06 14:25:00,338.33,338.33,337.98,338.0,1950.0,338.33,338.33,337.98,338.0,1950.0
2019-06-06 14:30:00,337.94,339.42,337.94,339.18,2940.0,337.94,339.42,337.94,339.18,2940.0
2019-06-06 14:35:00,339.06,339.21,338.51,338.8,1400.0,339.06,339.21,338.51,338.8,1400.0
2019-06-06 14:40:00,338.79,339.14,338.64,338.98,1775.0,338.79,339.14,338.64,338.98,1775.0
2019-06-06 14:45:00,339.0,339.2,338.37,338.6,3100.0,339.0,339.2,338.37,338.6,3100.0
2019-06-06 14:50:00,338.4,338.73,338.4,338.56,2400.0,338.4,338.73,338.4,338.56,2400.0
2019-06-06 14:55:00,338.46,338.61,338.27,338.61,2212.0,338.46,338.61,338.27,338.61,2212.0
2019-06-06 15:00:00,338.62,338.86,338.62,338.78,2115.0,338.62,338.86,338.62,338.78,2115.0
2019-06-06 15:05:00,338.77,339.03,338.77,338.91,2550.0,338.77,339.03,338.77,338.91,2550.0
2019-06-06 15:10:00,339.02,339.38,338.88,339.38,1691.0,339.02,339.38,338.88,339.38,1691.0
2019-06-06 15:15:00,339.49,339.69,339.43,339.66,2680.0,339.49,339.69,339.43,339.66,2680.0
2019-06-06 15:20:00,339.73,340.13,339.69,339.83,3300.0,339.73,340.13,339.69,339.83,3300.0
2019-06-06 15:25:00,339.74,339.88,339.64,339.82,1400.0,339.74,339.88,339.64,339.82,1400.0
2019-06-06 15:30:00,339.95,340.83,339.79,340.7,6760.0,339.95,340.83,339.79,340.7,6760.0
2019-06-06 15:35:00,340.92,340.92,340.11,340.11,5748.0,340.92,340.92,340.11,340.11,5748.0
2019-06-06 15:40:00,340.1,340.19,339.58,339.58,5566.0,340.1,340.19,339.58,339.58,5566.0
2019-06-06 15:45:00,339.48,339.77,339.4,339.74,4707.0,339.48,339.77,339.4,339.74,4707.0
2019-06-06 15:50:00,339.76,341.21,339.76,340.87,23902.0,339.76,341.21,339.76,340.87,23902.0
2019-06-06 15:55:00,340.96,341.04,339.94,340.12,41152.0,340.96,341.04,339.94,340.12,41152.0
2019-06-07 09:30:00,340.69,342.9,340.69,341.48,11733.0,340.69,342.9,340.69,341.48,11733.0
2019-06-07 09:35:00,341.9,343.15,341.84,342.79,3319.0,341.9,343.15,341.84,342.79,3319.0
2019-06-07 09:40:00,342.65,343.96,342.53,343.69,3847.0,342.65,343.96,342.53,343.69,3847.0
2019-06-07 09:45:00,343.32,343.59,342.12,342.13,2165.0,343.32,343.59,342.12,342.13,2165.0
2019-06-07 09:50:00,342.61,343.48,342.37,342.47,2432.0,342.61,343.48,342.37,342.47,2432.0
2019-06-07 09:55:00,342.62,343.01,342.62,342.9,1626.0,342.62,343.01,342.62,342.9,1626.0
2019-06-07 10:00:00,343.21,343.4,342.5,342.5,4796.0,343.21,343.4,342.5,342.5,4796.0
2019-06-07 10:05:00,342.32,342.63,341.73,342.19,3450.0,342.32,342.63,341.73,342.19,3450.0
2019-06-07 10:10:00,342.13,342.29,341.62,341.63,2700.0,342.13,342.29,341.62,341.63,2700.0
2019-06-07 10:15:00,341.64,341.65,340.97,341.01,9271.0,341.64,341.65,340.97,341.01,9271.0
2019-06-07 10:20:00,341.04,341.56,341.02,341.34,4860.0,341.04,341.56,341.02,341.34,4860.0
2019-06-07 10:25:00,341.44,341.45,340.63,340.75,5282.0,341.44,341.45,340.63,340.75,5282.0
2019-06-07 10:30:00,340.83,342.31,340.75,341.94,4800.0,340.83,342.31,340.75,341.94,4800.0
2019-06-07 10:35:00,341.89,342.37,341.72,341.87,1600.0,341.89,342.37,341.72,341.87,1600.0
2019-06-07 10:40:00,342.02,342.28,341.8,341.94,900.0,342.02,342.28,341.8,341.94,900.0
2019-06-07 10:45:00,341.84,342.26,341.8,341.93,2781.0,341.84,342.26,341.8,341.93,2781.0
2019-06-07 10:50:00,341.77,342.46,341.77,342.22,3067.0,341.77,342.46,341.77,342.22,3067.0
2019-06-07 10:55:00,342.29,343.3,342.11,343.11,3657.0,342.29,343.3,342.11,343.11,3657.0
2019-06-07 11:00:00,343.11,343.13,342.28,342.54,2750.0,343.11,343.13,342.28,342.54,2750.0
2019-06-07 11:05:00,342.21,342.53,342.05,342.4,4013.0,342.21,342.53,342.05,342.4,4013.0
2019-06-07 11:10:00,342.4,342.65,342.0,342.61,7189.0,342.4,342.65,342.0,342.61,7189.0
2019-06-07 11:15:00,342.31,342.73,342.02,342.02,2252.0,342.31,342.73,342.02,342.02,2252.0
2019-06-07 11:20:00,342.13,343.03,342.13,342.61,3525.0,342.13,343.03,342.13,342.61,3525.0
2019-06-07 11:25:00,342.49,343.0,342.48,342.59,2600.0,342.49,343.0,342.48,342.59,2600.0
2019-06-07 11:30:00,342.53,342.63,341.88,341.88,4839.0,342.53,342.63,341.88,341.88,4839.0
2019-06-07 11:35:00,341.91,341.91,341.68,341.68,1300.0,341.91,341.91,341.68,341.68,1300.0
2019-06-07 11:40:00,341.91,342.12,341.54,341.6,4149.0,341.91,342.12,341.54,341.6,4149.0
2019-06-07 11:45:00,341.84,342.35,341.83,342.35,1600.0,341.84,342.35,341.83,342.35,1600.0
2019-06-07 11:50:00,342.28,342.7,342.12,342.43,2280.0,342.28,342.7,342.12,342.43,2280.0
2019-06-07 11:55:00,342.23,342.3,341.89,341.89,1700.0,342.23,342.3,341.89,341.89,1700.0
2019-06-07 12:00:00,341.76,341.76,341.76,341.76,400.0,341.76,341.76,341.76,341.76,400.0
2019-06-07 12:05:00,341.8,341.98,341.75,341.88,1711.0,341.8,341.98,341.75,341.88,1711.0
2019-06-07 12:10:00,341.76,342.35,341.49,342.14,1500.0,341.76,342.35,341.49,342.14,1500.0
2019-06-07 12:15:00,342.11,342.32,342.1,342.28,800.0,342.11,342.32,342.1,342.28,800.0
2019-06-07 12:20:00,342.19,342.68,342.18,342.68,1211.0,342.19,342.68,342.18,342.68,1211.0
2019-06-07 12:25:00,342.37,342.71,342.37,342.71,1200.0,342.37,342.71,342.37,342.71,1200.0
2019-06-07 12:30:00,342.78,342.93,342.76,342.82,770.0,342.78,342.93,342.76,342.82,770.0
2019-06-07 12:35:00,342.67,342.67,342.06,342.06,1000.0,342.67,342.67,342.06,342.06,1000.0
2019-06-07 12:40:00,342.55,343.09,342.55,342.97,3006.0,342.55,343.09,342.55,342.97,3006.0
2019-06-07 12:45:00,342.97,343.07,342.81,342.82,1242.0,342.97,343.07,342.81,342.82,1242.0
2019-06-07 12:50:00,342.83,343.39,342.77,343.1,3000.0,342.83,343.39,342.77,343.1,3000.0
2019-06-07 12:55:00,343.34,343.52,343.31,343.52,1400.0,343.34,343.52,343.31,343.52,1400.0
2019-06-07 13:00:00,343.5,343.64,343.35,343.45,845.0,343.5,343.64,343.35,343.45,845.0
2019-06-07 13:05:00,343.55,343.55,343.33,343.4,900.0,343.55,343.55,343.33,343.4,900.0
2019-06-07 13:10:00,343.49,343.49,343.08,343.17,1600.0,343.49,343.49,343.08,343.17,1600.0
2019-06-07 13:15:00,343.06,343.06,342.56,343.05,2500.0,343.06,343.06,342.56,343.05,2500.0
2019-06-07 13:20:00,343.07,343.07,342.91,342.91,700.0,343.07,343.07,342.91,342.91,700.0
2019-06-07 13:25:00,342.74,342.88,342.67,342.73,1155.0,342.74,342.88,342.67,342.73,1155.0
2019-06-07 13:30:00,342.4,342.4,342.15,342.4,1100.0,342.4,342.4,342.15,342.4,1100.0
2019-06-07 13:35:00,342.4,342.4,341.82,341.82,5106.0,342.4,342.4,341.82,341.82,5106.0
2019-06-07 13:40:00,342.21,342.27,342.2,342.2,700.0,342.21,342.27,342.2,342.2,700.0
2019-06-07 13:45:00,341.95,341.95,341.6,341.6,2059.0,341.95,341.95,341.6,341.6,2059.0
2019-06-07 13:50:00,341.54,341.62,341.09,341.62,2500.0,341.54,341.62,341.09,341.62,2500.0
2019-06-07 13:55:00,341.46,341.89,341.46,341.86,800.0,341.46,341.89,341.46,341.86,800.0
2019-06-07 14:00:00,341.85,341.85,341.78,341.78,600.0,341.85,341.85,341.78,341.78,600.0
2019-06-07 14:05:00,341.84,341.84,341.53,341.59,2600.0,341.84,341.84,341.53,341.59,2600.0
2019-06-07 14:10:00,341.52,341.52,341.03,341.09,1950.0,341.52,341.52,341.03,341.09,1950.0
2019-06-07 14:15:00,341.03,341.14,340.73,340.86,2500.0,341.03,341.14,340.73,340.86,2500.0
2019-06-07 14:20:00,340.65,340.65,340.03,340.47,5393.0,340.65,340.65,340.03,340.47,5393.0
2019-06-07 14:25:00,340.54,340.66,340.45,340.61,14460.0,340.54,340.66,340.45,340.61,14460.0
2019-06-07 14:30:00,340.55,340.55,340.01,340.29,3600.0,340.55,340.55,340.01,340.29,3600.0
2019-06-07 14:35:00,340.38,340.39,339.86,339.94,5029.0,340.38,340.39,339.86,339.94,5029.0
2019-06-07 14:40:00,339.88,340.08,339.22,339.22,1200.0,339.88,340.08,339.22,339.22,1200.0
2019-06-07 14:45:00,339.35,339.55,338.95,339.05,2343.0,339.35,339.55,338.95,339.05,2343.0
2019-06-07 14:50:00,338.99,339.46,338.93,339.46,1351.0,338.99,339.46,338.93,339.46,1351.0
2019-06-07 14:55:00,339.13,339.13,337.84,337.84,7392.0,339.13,339.13,337.84,337.84,7392.0
2019-06-07 15:00:00,338.11,339.12,338.11,338.97,2928.0,338.11,339.12,338.11,338.97,2928.0
2019-06-07 15:05:00,338.82,338.83,338.55,338.55,1850.0,338.82,338.83,338.55,338.55,1850.0
2019-06-07 15:10:00,338.35,339.01,338.35,338.88,2461.0,338.35,339.01,338.35,338.88,2461.0
2019-06-07 15:15:00,338.82,339.22,338.82,338.99,2625.0,338.82,339.22,338.82,338.99,2625.0
2019-06-07 15:20:00,338.9,339.32,338.9,339.32,2107.0,338.9,339.32,338.9,339.32,2107.0
2019-06-07 15:25:00,339.37,339.38,338.96,338.96,2800.0,339.37,339.38,338.96,338.96,2800.0
2019-06-07 15:30:00,338.97,339.1,338.71,339.1,3675.0,338.97,339.1,338.71,339.1,3675.0
2019-06-07 15:35:00,339.0,339.69,338.99,339.64,2900.0,339.0,339.69,338.99,339.64,2900.0
2019-06-07 15:40:00,339.62,340.1,339.61,339.98,4239.0,339.62,340.1,339.61,339.98,4239.0
2019-06-07 15:45:00,339.81,339.82,338.99,338.99,6331.0,339.81,339.82,338.99,338.99,6331.0
2019-06-07 15:50:00,339.16,339.32,338.27,338.51,14862.0,339.16,339.32,338.27,338.51,14862.0
2019-06-07 15:55:00,338.51,338.81,337.68,338.07,48762.0,338.51,338.81,337.68,338.07,48762.0
2019-06-10 09:30:00,339.11,339.78,338.46,339.52,8476.0,339.11,339.78,338.46,339.52,8476.0
2019-06-10 09:35:00,339.71,341.18,339.71,340.73,2545.0,339.71,341.18,339.71,340.73,2545.0
2019-06-10 09:40:00,341.19,342.47,341.02,342.06,5549.0,341.19,342.47,341.02,342.06,5549.0
2019-06-10 09:45:00,342.22,343.15,342.01,342.42,8261.0,342.22,343.15,342.01,342.42,8261.0
2019-06-10 09:50:00,342.46,343.36,342.31,342.65,3804.0,342.46,343.36,342.31,342.65,3804.0
2019-06-10 09:55:00,342.48,342.65,342.48,342.49,1000.0,342.48,342.65,342.48,342.49,1000.0
2019-06-10 10:00:00,342.35,343.03,342.35,342.47,5150.0,342.35,343.03,342.35,342.47,5150.0
2019-06-10 10:05:00,342.46,343.75,342.46,343.65,5352.0,342.46,343.75,342.46,343.65,5352.0
2019-06-10 10:10:00,343.68,343.8,343.54,343.8,1400.0,343.68,343.8,343.54,343.8,1400.0
2019-06-10 10:15:00,343.87,343.95,343.47,343.62,2500.0,343.87,343.95,343.47,343.62,2500.0
2019-06-10 10:20:00,343.64,344.49,343.62,344.06,4400.0,343.64,344.49,343.62,344.06,4400.0
2019-06-10 10:25:00,344.12,344.38,343.9,344.0,2550.0,344.12,344.38,343.9,344.0,2550.0
2019-06-10 10:30:00,344.05,344.05,342.86,343.0,3070.0,344.05,344.05,342.86,343.0,3070.0
2019-06-10 10:35:00,343.12,343.65,343.11,343.38,4500.0,343.12,343.65,343.11,343.38,4500.0
2019-06-10 10:40:00,343.38,343.41,342.51,342.53,5147.0,343.38,343.41,342.51,342.53,5147.0
2019-06-10 10:45:00,342.68,342.74,342.03,342.03,2600.0,342.68,342.74,342.03,342.03,2600.0
2019-06-10 10:50:00,342.18,342.18,341.66,341.75,4449.0,342.18,342.18,341.66,341.75,4449.0
2019-06-10 10:55:00,341.79,342.01,341.53,341.74,3202.0,341.79,342.01,341.53,341.74,3202.0
2019-06-10 11:00:00,341.86,342.0,341.52,341.57,1350.0,341.86,342.0,341.52,341.57,1350.0
2019-06-10 11:05:00,341.62,341.67,341.48,341.64,2304.0,341.62,341.67,341.48,341.64,2304.0
2019-06-10 11:10:00,341.94,342.0,341.7,341.79,4400.0,341.94,342.0,341.7,341.79,4400.0
2019-06-10 11:15:00,341.79,341.89,341.52,341.89,3037.0,341.79,341.89,341.52,341.89,3037.0
2019-06-10 11:20:00,341.82,342.02,341.77,341.9,3900.0,341.82,342.02,341.77,341.9,3900.0
2019-06-10 11:25:00,341.91,341.91,341.11,341.11,1700.0,341.91,341.91,341.11,341.11,1700.0
2019-06-10 11:30:00,341.13,341.16,340.94,340.99,3950.0,341.13,341.16,340.94,340.99,3950.0
2019-06-10 11:35:00,340.94,341.0,340.76,341.0,1100.0,340.94,341.0,340.76,341.0,1100.0
2019-06-10 11:40:00,340.94,341.86,340.93,341.86,2291.0,340.94,341.86,340.93,341.86,2291.0
2019-06-10 11:45:00,341.95,342.16,341.63,341.71,3906.0,341.95,342.16,341.63,341.71,3906.0
2019-06-10 11:50:00,342.37,342.37,341.82,342.21,1475.0,342.37,342.37,341.82,342.21,1475.0
2019-06-10 11:55:00,342.35,342.52,342.05,342.06,1641.0,342.35,342.52,342.05,342.06,1641.0
2019-06-10 12:00:00,342.06,342.2,341.92,342.19,2671.0,342.06,342.2,341.92,342.19,2671.0
2019-06-10 12:05:00,342.24,342.61,341.91,341.95,5218.0,342.24,342.61,341.91,341.95,5218.0
2019-06-10 12:10:00,342.02,342.08,341.78,341.82,1269.0,342.02,342.08,341.78,341.82,1269.0
2019-06-10 12:15:00,341.64,341.64,341.49,341.61,2642.0,341.64,341.64,341.49,341.61,2642.0
2019-06-10 12:20:00,341.37,341.49,340.71,340.71,1305.0,341.37,341.49,340.71,340.71,1305.0
2019-06-10 12:25:00,340.59,340.67,340.31,340.38,2150.0,340.59,340.67,340.31,340.38,2150.0
2019-06-10 12:30:00,340.22,340.33,339.76,340.03,3273.0,340.22,340.33,339.76,340.03,3273.0
2019-06-10 12:35:00,340.16,340.61,340.03,340.03,8091.0,340.16,340.61,340.03,340.03,8091.0
2019-06-10 12:40:00,340.14,340.56,340.14,340.41,1538.0,340.14,340.56,340.14,340.41,1538.0
2019-06-10 12:45:00,340.3,340.3,339.43,339.43,1600.0,340.3,340.3,339.43,339.43,1600.0
2019-06-10 12:50:00,339.48,339.65,339.45,339.62,500.0,339.48,339.65,339.45,339.62,500.0
2019-06-10 12:55:00,339.39,339.39,338.71,338.91,1899.0,339.39,339.39,338.71,338.91,1899.0
2019-06-10 13:00:00,338.83,339.77,338.71,339.58,1390.0,338.83,339.77,338.71,339.58,1390.0
2019-06-10 13:05:00,339.81,339.91,339.42,339.42,2200.0,339.81,339.91,339.42,339.42,2200.0
2019-06-10 13:10:00,339.38,339.64,339.38,339.63,7100.0,339.38,339.64,339.38,339.63,7100.0
2019-06-10 13:15:00,339.71,340.05,339.43,339.86,2600.0,339.71,340.05,339.43,339.86,2600.0
2019-06-10 13:20:00,339.85,340.07,339.72,340.0,1900.0,339.85,340.07,339.72,340.0,1900.0
2019-06-10 13:25:00,339.95,339.95,339.77,339.95,600.0,339.95,339.95,339.77,339.95,600.0
2019-06-10 13:30:00,339.8,340.01,339.65,339.72,2700.0,339.8,340.01,339.65,339.72,2700.0
2019-06-10 13:35:00,339.8,339.8,339.53,339.64,1800.0,339.8,339.8,339.53,339.64,1800.0
2019-06-10 13:40:00,339.74,339.74,339.21,339.21,4100.0,339.74,339.74,339.21,339.21,4100.0
2019-06-10 13:45:00,339.06,339.45,338.63,338.97,4240.0,339.06,339.45,338.63,338.97,4240.0
2019-06-10 13:50:00,338.65,338.75,337.54,337.54,5400.0,338.65,338.75,337.54,337.54,5400.0
2019-06-10 13:55:00,337.63,337.81,337.39,337.49,6969.0,337.63,337.81,337.39,337.49,6969.0
2019-06-10 14:00:00,337.39,337.39,336.84,336.97,6883.0,337.39,337.39,336.84,336.97,6883.0
2019-06-10 14:05:00,336.88,337.12,336.68,336.96,3236.0,336.88,337.12,336.68,336.96,3236.0
2019-06-10 14:10:00,337.08,337.08,336.71,336.71,1000.0,337.08,337.08,336.71,336.71,1000.0
2019-06-10 14:15:00,336.67,336.67,336.03,336.03,2816.0,336.67,336.67,336.03,336.03,2816.0
2019-06-10 14:20:00,336.08,336.39,336.08,336.31,3628.0,336.08,336.39,336.08,336.31,3628.0
2019-06-10 14:25:00,336.31,336.32,335.63,336.09,3100.0,336.31,336.32,335.63,336.09,3100.0
2019-06-10 14:30:00,335.98,336.27,335.98,336.17,4621.0,335.98,336.27,335.98,336.17,4621.0
2019-06-10 14:35:00,336.12,336.39,335.97,336.34,5414.0,336.12,336.39,335.97,336.34,5414.0
2019-06-10 14:40:00,336.42,337.0,336.34,336.49,12370.0,336.42,337.0,336.34,336.49,12370.0
2019-06-10 14:45:00,336.44,336.58,336.37,336.58,4000.0,336.44,336.58,336.37,336.58,4000.0
2019-06-10 14:50:00,336.68,337.1,336.65,337.1,4500.0,336.68,337.1,336.65,337.1,4500.0
2019-06-10 14:55:00,337.1,337.31,336.96,336.96,2334.0,337.1,337.31,336.96,336.96,2334.0
2019-06-10 15:00:00,336.94,337.13,336.93,336.93,2550.0,336.94,337.13,336.93,336.93,2550.0
2019-06-10 15:05:00,336.94,337.33,336.9,337.33,2659.0,336.94,337.33,336.9,337.33,2659.0
2019-06-10 15:10:00,337.33,337.4,336.94,337.0,3100.0,337.33,337.4,336.94,337.0,3100.0
2019-06-10 15:15:00,336.9,336.9,336.51,336.79,1445.0,336.9,336.9,336.51,336.79,1445.0
2019-06-10 15:20:00,336.63,336.77,336.27,336.77,2300.0,336.63,336.77,336.27,336.77,2300.0
2019-06-10 15:25:00,336.71,336.71,336.2,336.3,3454.0,336.71,336.71,336.2,336.3,3454.0
2019-06-10 15:30:00,336.29,336.39,336.01,336.09,10948.0,336.29,336.39,336.01,336.09,10948.0
2019-06-10 15:35:00,336.0,336.25,335.95,336.12,2348.0,336.0,336.25,335.95,336.12,2348.0
2019-06-10 15:40:00,336.23,336.72,335.95,336.71,10132.0,336.23,336.72,335.95,336.71,10132.0
2019-06-10 15:45:00,336.72,336.86,336.55,336.81,4500.0,336.72,336.86,336.55,336.81,4500.0
2019-06-10 15:50:00,336.75,337.17,336.44,337.0,8265.0,336.75,337.17,336.44,337.0,8265.0
2019-06-10 15:55:00,336.99,337.22,336.91,336.92,17276.0,336.99,337.22,336.91,336.92,17276.0
2019-06-11 09:30:00,341.22,341.89,338.75,339.79,15503.0,341.22,341.89,338.75,339.79,15503.0
2019-06-11 09:35:00,340.04,341.15,339.0,339.0,4819.0,340.04,341.15,339.0,339.0,4819.0
2019-06-11 09:40:00,339.0,341.3,338.73,341.3,2390.0,339.0,341.3,338.73,341.3,2390.0
2019-06-11 09:45:00,341.26,341.55,339.96,339.96,2760.0,341.26,341.55,339.96,339.96,2760.0
2019-06-11 09:50:00,339.96,341.0,339.96,340.94,7819.0,339.96,341.0,339.96,340.94,7819.0
2019-06-11 09:55:00,341.54,341.72,340.88,340.9,1851.0,341.54,341.72,340.88,340.9,1851.0
2019-06-11 10:00:00,341.17,341.72,340.89,341.42,4265.0,341.17,341.72,340.89,341.42,4265.0
2019-06-11 10:05:00,341.38,341.49,340.52,340.96,9650.0,341.38,341.49,340.52,340.96,9650.0
2019-06-11 10:10:00,341.08,341.7,340.84,341.44,4678.0,341.08,341.7,340.84,341.44,4678.0
2019-06-11 10:15:00,341.23,341.23,340.34,340.78,1470.0,341.23,341.23,340.34,340.78,1470.0
2019-06-11 10:20:00,340.36,341.21,340.33,340.33,1712.0,340.36,341.21,340.33,340.33,1712.0
2019-06-11 10:25:00,340.48,340.5,339.68,340.01,3648.0,340.48,340.5,339.68,340.01,3648.0
2019-06-11 10:30:00,340.48,340.82,340.06,340.82,3162.0,340.48,340.82,340.06,340.82,3162.0
2019-06-11 10:35:00,340.65,340.82,340.57,340.75,3800.0,340.65,340.82,340.57,340.75,3800.0
2019-06-11 10:40:00,340.8,341.13,340.14,340.15,5791.0,340.8,341.13,340.14,340.15,5791.0
2019-06-11 10:45:00,340.25,340.5,340.09,340.19,1400.0,340.25,340.5,340.09,340.19,1400.0
2019-06-11 10:50:00,340.07,340.14,339.85,340.06,1681.0,340.07,340.14,339.85,340.06,1681.0
2019-06-11 10:55:00,340.07,340.3,340.07,340.3,1073.0,340.07,340.3,340.07,340.3,1073.0
2019-06-11 11:00:00,339.96,340.13,339.69,339.95,1904.0,339.96,340.13,339.69,339.95,1904.0
2019-06-11 11:05:00,339.95,340.01,339.64,339.64,1449.0,339.95,340.01,339.64,339.64,1449.0
2019-06-11 11:10:00,339.54,339.54,338.88,338.88,1600.0,339.54,339.54,338.88,338.88,1600.0
2019-06-11 11:15:00,338.72,338.91,338.23,338.24,4719.0,338.72,338.91,338.23,338.24,4719.0
2019-06-11 11:20:00,338.26,338.26,337.47,337.97,1200.0,338.26,338.26,337.47,337.97,1200.0
2019-06-11 11:25:00,337.97,337.97,337.02,337.02,1200.0,337.97,337.97,337.02,337.02,1200.0
2019-06-11 11:30:00,337.19,337.67,336.44,337.26,10402.0,337.19,337.67,336.44,337.26,10402.0
2019-06-11 11:35:00,337.62,337.89,337.0,337.02,4862.0,337.62,337.89,337.0,337.02,4862.0
2019-06-11 11:40:00,336.89,337.52,336.89,337.51,3901.0,336.89,337.52,336.89,337.51,3901.0
2019-06-11 11:45:00,337.23,337.33,337.1,337.2,1606.0,337.23,337.33,337.1,337.2,1606.0
2019-06-11 11:50:00,337.2,337.2,336.56,336.57,2345.0,337.2,337.2,336.56,336.57,2345.0
2019-06-11 11:55:00,336.51,336.82,336.09,336.33,7464.0,336.51,336.82,336.09,336.33,7464.0
2019-06-11 12:00:00,335.95,336.09,335.31,335.31,1900.0,335.95,336.09,335.31,335.31,1900.0
2019-06-11 12:05:00,335.33,335.41,334.84,335.0,2944.0,335.33,335.41,334.84,335.0,2944.0
2019-06-11 12:10:00,334.89,335.42,334.62,335.08,2373.0,334.89,335.42,334.62,335.08,2373.0
2019-06-11 12:15:00,335.0,335.17,334.8,334.8,1491.0,335.0,335.17,334.8,334.8,1491.0
2019-06-11 12:20:00,334.78,334.92,334.56,334.92,800.0,334.78,334.92,334.56,334.92,800.0
2019-06-11 12:25:00,334.93,335.01,334.68,334.68,1100.0,334.93,335.01,334.68,334.68,1100.0
2019-06-11 12:30:00,334.82,335.83,334.82,335.74,2000.0,334.82,335.83,334.82,335.74,2000.0
2019-06-11 12:35:00,335.72,336.26,335.66,336.09,1600.0,335.72,336.26,335.66,336.09,1600.0
2019-06-11 12:40:00,336.03,336.65,336.03,336.36,2386.0,336.03,336.65,336.03,336.36,2386.0
2019-06-11 12:45:00,336.61,336.68,336.04,336.07,2400.0,336.61,336.68,336.04,336.07,2400.0
2019-06-11 12:50:00,336.23,336.23,335.53,335.61,1900.0,336.23,336.23,335.53,335.61,1900.0
2019-06-11 12:55:00,335.62,335.62,335.05,335.06,2545.0,335.62,335.62,335.05,335.06,2545.0
2019-06-11 13:00:00,334.95,335.45,334.95,335.05,2000.0,334.95,335.45,334.95,335.05,2000.0
2019-06-11 13:05:00,334.89,335.1,334.71,335.1,1700.0,334.89,335.1,334.71,335.1,1700.0
2019-06-11 13:10:00,335.28,335.57,335.28,335.56,700.0,335.28,335.57,335.28,335.56,700.0
2019-06-11 13:15:00,335.85,336.05,335.85,335.86,600.0,335.85,336.05,335.85,335.86,600.0
2019-06-11 13:20:00,335.9,335.95,335.6,335.6,1700.0,335.9,335.95,335.6,335.6,1700.0
2019-06-11 13:25:00,335.51,335.68,335.39,335.39,964.0,335.51,335.68,335.39,335.39,964.0
2019-06-11 13:30:00,335.53,336.91,335.52,336.91,14272.0,335.53,336.91,335.52,336.91,14272.0
2019-06-11 13:35:00,336.79,337.0,336.79,336.94,800.0,336.79,337.0,336.79,336.94,800.0
2019-06-11 13:40:00,336.83,336.98,336.52,336.98,1000.0,336.83,336.98,336.52,336.98,1000.0
2019-06-11 13:45:00,337.11,337.33,336.87,337.03,1500.0,337.11,337.33,336.87,337.03,1500.0
2019-06-11 13:50:00,337.52,337.52,337.52,337.52,300.0,337.52,337.52,337.52,337.52,300.0
2019-06-11 13:55:00,337.51,337.76,337.39,337.73,2123.0,337.51,337.76,337.39,337.73,2123.0
2019-06-11 14:00:00,337.85,338.25,337.82,337.82,1900.0,337.85,338.25,337.82,337.82,1900.0
2019-06-11 14:05:00,337.82,337.83,337.48,337.66,1300.0,337.82,337.83,337.48,337.66,1300.0
2019-06-11 14:10:00,337.65,337.65,337.37,337.63,969.0,337.65,337.65,337.37,337.63,969.0
2019-06-11 14:15:00,337.63,337.64,337.47,337.47,1900.0,337.63,337.64,337.47,337.47,1900.0
2019-06-11 14:20:00,337.75,338.17,337.75,338.02,1350.0,337.75,338.17,337.75,338.02,1350.0
2019-06-11 14:25:00,338.02,338.34,337.92,338.0,2266.0,338.02,338.34,337.92,338.0,2266.0
2019-06-11 14:30:00,337.92,337.94,337.22,337.77,2805.0,337.92,337.94,337.22,337.77,2805.0
2019-06-11 14:35:00,337.5,337.52,336.9,337.07,1800.0,337.5,337.52,336.9,337.07,1800.0
2019-06-11 14:40:00,337.08,337.3,336.87,337.23,1100.0,337.08,337.3,336.87,337.23,1100.0
2019-06-11 14:45:00,337.16,337.17,336.83,336.88,2500.0,337.16,337.17,336.83,336.88,2500.0
2019-06-11 14:50:00,337.05,337.24,336.92,337.23,1000.0,337.05,337.24,336.92,337.23,1000.0
2019-06-11 14:55:00,337.06,337.94,337.06,337.62,2500.0,337.06,337.94,337.06,337.62,2500.0
2019-06-11 15:00:00,337.58,337.64,337.4,337.46,1800.0,337.58,337.64,337.4,337.46,1800.0
2019-06-11 15:05:00,337.46,338.27,337.46,338.07,2450.0,337.46,338.27,337.46,338.07,2450.0
2019-06-11 15:10:00,338.1,338.71,338.1,338.71,3076.0,338.1,338.71,338.1,338.71,3076.0
2019-06-11 15:15:00,338.33,338.6,338.32,338.51,3368.0,338.33,338.6,338.32,338.51,3368.0
2019-06-11 15:20:00,338.49,338.7,338.3,338.7,1800.0,338.49,338.7,338.3,338.7,1800.0
2019-06-11 15:25:00,338.8,338.86,338.55,338.69,2740.0,338.8,338.86,338.55,338.69,2740.0
2019-06-11 15:30:00,338.68,339.43,338.54,339.38,4537.0,338.68,339.43,338.54,339.38,4537.0
2019-06-11 15:35:00,339.42,339.71,339.22,339.36,4000.0,339.42,339.71,339.22,339.36,4000.0
2019-06-11 15:40:00,339.45,340.09,339.38,339.98,4800.0,339.45,340.09,339.38,339.98,4800.0
2019-06-11 15:45:00,339.78,340.02,339.42,339.73,3600.0,339.78,340.02,339.42,339.73,3600.0
2019-06-11 15:50:00,339.83,339.89,339.28,339.82,4845.0,339.83,339.89,339.28,339.82,4845.0
2019-06-11 15:55:00,340.1,340.26,339.77,339.93,11348.0,340.1,340.26,339.77,339.93,11348.0
2019-06-12 09:30:00,341.88,341.88,339.14,340.99,10757.0,341.88,341.88,339.14,340.99,10757.0
2019-06-12 09:35:00,341.77,343.37,340.41,342.04,4000.0,341.77,343.37,340.41,342.04,4000.0
2019-06-12 09:40:00,342.88,343.81,342.2,342.59,21537.0,342.88,343.81,342.2,342.59,21537.0
2019-06-12 09:45:00,342.57,343.33,342.57,343.33,3800.0,342.57,343.33,342.57,343.33,3800.0
2019-06-12 09:50:00,343.88,343.88,342.11,342.35,5020.0,343.88,343.88,342.11,342.35,5020.0
2019-06-12 09:55:00,342.62,342.68,341.57,341.73,3246.0,342.62,342.68,341.57,341.73,3246.0
2019-06-12 10:00:00,342.14,342.69,341.93,342.4,2800.0,342.14,342.69,341.93,342.4,2800.0
2019-06-12 10:05:00,342.1,342.57,342.1,342.19,1720.0,342.1,342.57,342.1,342.19,1720.0
2019-06-12 10:10:00,342.29,342.35,342.12,342.2,950.0,342.29,342.35,342.12,342.2,950.0
2019-06-12 10:15:00,342.17,342.17,341.31,341.75,4549.0,342.17,342.17,341.31,341.75,4549.0
2019-06-12 10:20:00,341.91,342.06,341.71,342.05,1200.0,341.91,342.06,341.71,342.05,1200.0
2019-06-12 10:25:00,342.03,342.03,341.52,341.91,3105.0,342.03,342.03,341.52,341.91,3105.0
2019-06-12 10:30:00,341.87,342.03,340.03,340.38,5800.0,341.87,342.03,340.03,340.38,5800.0
2019-06-12 10:35:00,340.36,341.09,340.19,340.9,1800.0,340.36,341.09,340.19,340.9,1800.0
2019-06-12 10:40:00,341.25,341.48,340.17,340.22,19010.0,341.25,341.48,340.17,340.22,19010.0
2019-06-12 10:45:00,340.15,341.36,339.97,341.27,5809.0,340.15,341.36,339.97,341.27,5809.0
2019-06-12 10:50:00,341.53,342.11,341.27,341.71,2498.0,341.53,342.11,341.27,341.71,2498.0
2019-06-12 10:55:00,341.76,342.1,340.9,340.9,5175.0,341.76,342.1,340.9,340.9,5175.0
2019-06-12 11:00:00,341.08,341.08,340.42,340.84,1300.0,341.08,341.08,340.42,340.84,1300.0
2019-06-12 11:05:00,340.65,340.74,340.2,340.45,1300.0,340.65,340.74,340.2,340.45,1300.0
2019-06-12 11:10:00,340.32,340.55,339.89,339.89,2934.0,340.32,340.55,339.89,339.89,2934.0
2019-06-12 11:15:00,340.16,340.47,340.16,340.47,1900.0,340.16,340.47,340.16,340.47,1900.0
2019-06-12 11:20:00,340.33,340.43,339.81,339.9,3693.0,340.33,340.43,339.81,339.9,3693.0
2019-06-12 11:25:00,339.79,340.02,339.72,339.74,800.0,339.79,340.02,339.72,339.74,800.0
2019-06-12 11:30:00,339.99,340.66,339.98,340.66,2000.0,339.99,340.66,339.98,340.66,2000.0
2019-06-12 11:35:00,340.65,340.65,339.95,340.0,3670.0,340.65,340.65,339.95,340.0,3670.0
2019-06-12 11:40:00,340.34,340.88,340.34,340.56,1600.0,340.34,340.88,340.34,340.56,1600.0
2019-06-12 11:45:00,340.62,340.74,340.61,340.72,689.0,340.62,340.74,340.61,340.72,689.0
2019-06-12 11:50:00,340.61,340.9,340.57,340.73,2469.0,340.61,340.9,340.57,340.73,2469.0
2019-06-12 11:55:00,340.94,341.09,340.74,340.74,1900.0,340.94,341.09,340.74,340.74,1900.0
2019-06-12 12:00:00,340.55,340.87,340.5,340.61,2588.0,340.55,340.87,340.5,340.61,2588.0
2019-06-12 12:05:00,340.6,340.6,340.08,340.32,1870.0,340.6,340.6,340.08,340.32,1870.0
2019-06-12 12:10:00,340.47,340.47,339.9,339.98,1400.0,340.47,340.47,339.9,339.98,1400.0
2019-06-12 12:15:00,339.99,340.36,339.93,340.31,1500.0,339.99,340.36,339.93,340.31,1500.0
2019-06-12 12:20:00,340.16,340.62,340.0,340.31,1300.0,340.16,340.62,340.0,340.31,1300.0
2019-06-12 12:25:00,340.47,340.47,340.11,340.21,1400.0,340.47,340.47,340.11,340.21,1400.0
2019-06-12 12:30:00,340.01,340.55,339.98,340.3,1600.0,340.01,340.55,339.98,340.3,1600.0
2019-06-12 12:35:00,340.3,340.4,339.93,340.02,6298.0,340.3,340.4,339.93,340.02,6298.0
2019-06-12 12:40:00,340.14,340.45,340.13,340.45,1400.0,340.14,340.45,340.13,340.45,1400.0
2019-06-12 12:45:00,340.6,340.89,340.48,340.82,1600.0,340.6,340.89,340.48,340.82,1600.0
2019-06-12 12:50:00,340.95,341.25,340.95,341.11,2313.0,340.95,341.25,340.95,341.11,2313.0
2019-06-12 12:55:00,341.13,341.37,341.0,341.37,1400.0,341.13,341.37,341.0,341.37,1400.0
2019-06-12 13:00:00,341.37,341.37,341.13,341.25,1484.0,341.37,341.37,341.13,341.25,1484.0
2019-06-12 13:05:00,341.28,341.33,341.24,341.24,1216.0,341.28,341.33,341.24,341.24,1216.0
2019-06-12 13:10:00,341.32,341.33,341.06,341.08,800.0,341.32,341.33,341.06,341.08,800.0
2019-06-12 13:15:00,341.22,341.54,341.22,341.27,1900.0,341.22,341.54,341.22,341.27,1900.0
2019-06-12 13:20:00,341.17,341.67,341.17,341.55,900.0,341.17,341.67,341.17,341.55,900.0
2019-06-12 13:25:00,341.41,341.67,341.37,341.54,2023.0,341.41,341.67,341.37,341.54,2023.0
2019-06-12 13:30:00,341.43,341.43,341.04,341.1,4699.0,341.43,341.43,341.04,341.1,4699.0
2019-06-12 13:35:00,341.01,341.28,341.01,341.12,1200.0,341.01,341.28,341.01,341.12,1200.0
2019-06-12 13:40:00,341.19,341.36,340.96,341.16,1823.0,341.19,341.36,340.96,341.16,1823.0
2019-06-12 13:45:00,341.16,341.57,340.93,341.26,2000.0,341.16,341.57,340.93,341.26,2000.0
2019-06-12 13:50:00,341.49,341.6,341.27,341.38,4300.0,341.49,341.6,341.27,341.38,4300.0
2019-06-12 13:55:00,341.38,341.44,341.2,341.43,1007.0,341.38,341.44,341.2,341.43,1007.0
2019-06-12 14:00:00,341.69,342.31,341.68,341.85,3975.0,341.69,342.31,341.68,341.85,3975.0
2019-06-12 14:05:00,341.85,341.85,341.31,341.31,2300.0,341.85,341.85,341.31,341.31,2300.0
2019-06-12 14:10:00,341.4,341.5,341.1,341.2,5200.0,341.4,341.5,341.1,341.2,5200.0
2019-06-12 14:15:00,341.2,341.33,341.05,341.11,1300.0,341.2,341.33,341.05,341.11,1300.0
2019-06-12 14:20:00,341.18,341.31,340.68,340.79,3600.0,341.18,341.31,340.68,340.79,3600.0
2019-06-12 14:25:00,340.69,340.74,340.59,340.66,1605.0,340.69,340.74,340.59,340.66,1605.0
2019-06-12 14:30:00,340.87,340.98,340.49,340.92,7743.0,340.87,340.98,340.49,340.92,7743.0
2019-06-12 14:35:00,340.98,341.07,340.77,340.95,2000.0,340.98,341.07,340.77,340.95,2000.0
2019-06-12 14:40:00,340.83,341.28,340.83,341.28,2700.0,340.83,341.28,340.83,341.28,2700.0
2019-06-12 14:45:00,341.19,341.34,340.85,341.09,5803.0,341.19,341.34,340.85,341.09,5803.0
2019-06-12 14:50:00,340.97,341.35,340.97,341.35,9604.0,340.97,341.35,340.97,341.35,9604.0
2019-06-12 14:55:00,341.34,341.68,341.28,341.68,3600.0,341.34,341.68,341.28,341.68,3600.0
2019-06-12 15:00:00,341.61,341.91,341.38,341.53,13900.0,341.61,341.91,341.38,341.53,13900.0
2019-06-12 15:05:00,341.41,341.79,341.32,341.79,2150.0,341.41,341.79,341.32,341.79,2150.0
2019-06-12 15:10:00,341.86,342.41,341.86,342.41,2046.0,341.86,342.41,341.86,342.41,2046.0
2019-06-12 15:15:00,342.29,342.73,342.16,342.36,6219.0,342.29,342.73,342.16,342.36,6219.0
2019-06-12 15:20:00,342.41,342.79,342.21,342.21,2900.0,342.41,342.79,342.21,342.21,2900.0
2019-06-12 15:25:00,342.35,342.45,342.31,342.45,1550.0,342.35,342.45,342.31,342.45,1550.0
2019-06-12 15:30:00,342.46,342.92,342.25,342.72,4305.0,342.46,342.92,342.25,342.72,4305.0
2019-06-12 15:35:00,342.92,342.92,342.22,342.3,3273.0,342.92,342.92,342.22,342.3,3273.0
2019-06-12 15:40:00,342.3,342.76,342.3,342.3,3569.0,342.3,342.76,342.3,342.3,3569.0
2019-06-12 15:45:00,342.26,342.55,342.18,342.5,4940.0,342.26,342.55,342.18,342.5,4940.0
2019-06-12 15:50:00,342.56,342.7,342.34,342.41,7143.0,342.56,342.7,342.34,342.41,7143.0
2019-06-12 15:55:00,342.49,342.89,342.43,342.82,21219.0,342.49,342.89,342.43,342.82,21219.0
2019-06-13 09:30:00,344.62,345.39,343.62,345.38,13422.0,344.62,345.39,343.62,345.38,13422.0
2019-06-13 09:35:00,345.33,346.8,345.33,345.39,4195.0,345.33,346.8,345.33,345.39,4195.0
2019-06-13 09:40:00,345.6,346.85,345.51,346.49,7878.0,345.6,346.85,345.51,346.49,7878.0
2019-06-13 09:45:00,346.55,348.05,346.38,347.99,36033.0,346.55,348.05,346.38,347.99,36033.0
2019-06-13 09:50:00,347.99,349.09,347.78,348.77,16747.0,347.99,349.09,347.78,348.77,16747.0
2019-06-13 09:55:00,348.66,349.86,348.65,349.5,13166.0,348.66,349.86,348.65,349.5,13166.0
2019-06-13 10:00:00,349.68,350.2,349.11,349.32,24800.0,349.68,350.2,349.11,349.32,24800.0
2019-06-13 10:05:00,349.27,349.5,348.01,348.94,11050.0,349.27,349.5,348.01,348.94,11050.0
2019-06-13 10:10:00,348.87,349.5,348.11,349.5,29096.0,348.87,349.5,348.11,349.5,29096.0
2019-06-13 10:15:00,349.48,349.5,348.35,348.52,12735.0,349.48,349.5,348.35,348.52,12735.0
2019-06-13 10:20:00,348.35,348.95,347.94,348.64,22793.0,348.35,348.95,347.94,348.64,22793.0
2019-06-13 10:25:00,348.73,348.73,347.29,348.17,9049.0,348.73,348.73,347.29,348.17,9049.0
2019-06-13 10:30:00,348.23,348.52,347.88,347.88,5000.0,348.23,348.52,347.88,347.88,5000.0
2019-06-13 10:35:00,347.96,349.1,347.75,348.63,10598.0,347.96,349.1,347.75,348.63,10598.0
2019-06-13 10:40:00,348.59,348.82,347.38,347.66,4010.0,348.59,348.82,347.38,347.66,4010.0
2019-06-13 10:45:00,347.88,348.12,347.41,347.41,2555.0,347.88,348.12,347.41,347.41,2555.0
2019-06-13 10:50:00,347.58,347.71,346.62,346.62,8503.0,347.58,347.71,346.62,346.62,8503.0
2019-06-13 10:55:00,346.83,346.83,346.2,346.24,2400.0,346.83,346.83,346.2,346.24,2400.0
2019-06-13 11:00:00,346.24,346.38,346.07,346.13,2354.0,346.24,346.38,346.07,346.13,2354.0
2019-06-13 11:05:00,346.19,346.19,345.15,345.78,3717.0,346.19,346.19,345.15,345.78,3717.0
2019-06-13 11:10:00,345.67,345.98,345.25,345.69,3925.0,345.67,345.98,345.25,345.69,3925.0
2019-06-13 11:15:00,345.7,345.7,344.54,344.98,4300.0,345.7,345.7,344.54,344.98,4300.0
2019-06-13 11:20:00,345.48,345.51,344.73,344.81,3000.0,345.48,345.51,344.73,344.81,3000.0
2019-06-13 11:25:00,344.85,345.31,344.84,345.16,2100.0,344.85,345.31,344.84,345.16,2100.0
2019-06-13 11:30:00,345.16,345.29,344.8,345.29,2100.0,345.16,345.29,344.8,345.29,2100.0
2019-06-13 11:35:00,345.53,346.56,345.3,346.54,2869.0,345.53,346.56,345.3,346.54,2869.0
2019-06-13 11:40:00,346.52,347.52,346.52,347.35,4700.0,346.52,347.52,346.52,347.35,4700.0
2019-06-13 11:45:00,347.52,347.88,347.27,347.27,2210.0,347.52,347.88,347.27,347.27,2210.0
2019-06-13 11:50:00,347.27,347.49,346.81,347.47,2700.0,347.27,347.49,346.81,347.47,2700.0
2019-06-13 11:55:00,347.26,347.61,346.81,347.33,2500.0,347.26,347.61,346.81,347.33,2500.0
2019-06-13 12:00:00,347.41,347.73,347.3,347.73,1435.0,347.41,347.73,347.3,347.73,1435.0
2019-06-13 12:05:00,347.49,347.94,347.39,347.6,1496.0,347.49,347.94,347.39,347.6,1496.0
2019-06-13 12:10:00,347.77,347.83,347.22,347.22,2509.0,347.77,347.83,347.22,347.22,2509.0
2019-06-13 12:15:00,347.11,347.61,347.11,347.47,1721.0,347.11,347.61,347.11,347.47,1721.0
2019-06-13 12:20:00,347.69,347.79,347.37,347.79,2383.0,347.69,347.79,347.37,347.79,2383.0
2019-06-13 12:25:00,347.79,348.0,347.44,347.45,2270.0,347.79,348.0,347.44,347.45,2270.0
2019-06-13 12:30:00,347.44,347.66,347.0,347.65,1669.0,347.44,347.66,347.0,347.65,1669.0
2019-06-13 12:35:00,347.87,348.31,347.79,347.99,3222.0,347.87,348.31,347.79,347.99,3222.0
2019-06-13 12:40:00,348.16,348.67,348.16,348.62,1826.0,348.16,348.67,348.16,348.62,1826.0
2019-06-13 12:45:00,348.62,348.66,348.23,348.31,1751.0,348.62,348.66,348.23,348.31,1751.0
2019-06-13 12:50:00,348.25,349.2,348.25,349.09,3449.0,348.25,349.2,348.25,349.09,3449.0
2019-06-13 12:55:00,349.15,349.15,348.66,348.67,2300.0,349.15,349.15,348.66,348.67,2300.0
2019-06-13 13:00:00,348.68,348.85,348.5,348.53,2100.0,348.68,348.85,348.5,348.53,2100.0
2019-06-13 13:05:00,348.63,348.92,348.52,348.92,1200.0,348.63,348.92,348.52,348.92,1200.0
2019-06-13 13:10:00,349.21,349.41,348.99,349.04,2700.0,349.21,349.41,348.99,349.04,2700.0
2019-06-13 13:15:00,349.36,349.36,348.78,348.78,900.0,349.36,349.36,348.78,348.78,900.0
2019-06-13 13:20:00,348.89,348.91,348.87,348.87,900.0,348.89,348.91,348.87,348.87,900.0
2019-06-13 13:25:00,348.81,349.48,348.79,349.48,3700.0,348.81,349.48,348.79,349.48,3700.0
2019-06-13 13:30:00,349.44,349.76,349.26,349.26,2607.0,349.44,349.76,349.26,349.26,2607.0
2019-06-13 13:35:00,349.23,349.4,349.23,349.39,600.0,349.23,349.4,349.23,349.39,600.0
2019-06-13 13:40:00,349.34,349.67,349.21,349.67,1296.0,349.34,349.67,349.21,349.67,1296.0
2019-06-13 13:45:00,349.45,349.63,349.33,349.63,1800.0,349.45,349.63,349.33,349.63,1800.0
2019-06-13 13:50:00,349.63,349.64,349.25,349.25,1281.0,349.63,349.64,349.25,349.25,1281.0
2019-06-13 13:55:00,349.32,349.44,349.21,349.44,1248.0,349.32,349.44,349.21,349.44,1248.0
2019-06-13 14:00:00,349.44,349.77,349.21,349.74,4436.0,349.44,349.77,349.21,349.74,4436.0
2019-06-13 14:05:00,349.83,349.87,349.67,349.67,1200.0,349.83,349.87,349.67,349.67,1200.0
2019-06-13 14:10:00,349.67,349.68,349.33,349.59,1500.0,349.67,349.68,349.33,349.59,1500.0
2019-06-13 14:15:00,349.59,349.78,349.25,349.28,2300.0,349.59,349.78,349.25,349.28,2300.0
2019-06-13 14:20:00,349.24,349.25,348.85,348.96,2100.0,349.24,349.25,348.85,348.96,2100.0
2019-06-13 14:25:00,349.07,349.19,349.07,349.19,600.0,349.07,349.19,349.07,349.19,600.0
2019-06-13 14:30:00,349.32,349.4,349.14,349.23,2378.0,349.32,349.4,349.14,349.23,2378.0
2019-06-13 14:35:00,349.17,349.22,348.76,348.82,2400.0,349.17,349.22,348.76,348.82,2400.0
2019-06-13 14:40:00,348.87,349.19,348.8,349.13,3107.0,348.87,349.19,348.8,349.13,3107.0
2019-06-13 14:45:00,349.11,349.13,348.32,348.32,4200.0,349.11,349.13,348.32,348.32,4200.0
2019-06-13 14:50:00,348.46,348.72,348.43,348.43,2444.0,348.46,348.72,348.43,348.43,2444.0
2019-06-13 14:55:00,348.65,348.95,348.65,348.66,2800.0,348.65,348.95,348.65,348.66,2800.0
2019-06-13 15:00:00,348.74,348.74,348.34,348.46,2400.0,348.74,348.74,348.34,348.46,2400.0
2019-06-13 15:05:00,348.33,348.62,347.79,347.89,5890.0,348.33,348.62,347.79,347.89,5890.0
2019-06-13 15:10:00,348.0,348.38,348.0,348.02,3219.0,348.0,348.38,348.0,348.02,3219.0
2019-06-13 15:15:00,348.02,348.02,347.58,347.73,2535.0,348.02,348.02,347.58,347.73,2535.0
2019-06-13 15:20:00,347.82,348.0,347.71,348.0,2182.0,347.82,348.0,347.71,348.0,2182.0
2019-06-13 15:25:00,348.0,348.08,347.8,347.86,1700.0,348.0,348.08,347.8,347.86,1700.0
2019-06-13 15:30:00,347.98,348.28,347.91,348.1,3509.0,347.98,348.28,347.91,348.1,3509.0
2019-06-13 15:35:00,348.09,348.62,348.03,348.62,5932.0,348.09,348.62,348.03,348.62,5932.0
2019-06-13 15:40:00,348.56,348.88,348.51,348.76,6400.0,348.56,348.88,348.51,348.76,6400.0
2019-06-13 15:45:00,348.86,349.05,348.48,348.59,7007.0,348.86,349.05,348.48,348.59,7007.0
2019-06-13 15:50:00,348.63,349.08,348.38,348.7,10593.0,348.63,349.08,348.38,348.7,10593.0
2019-06-13 15:55:00,348.81,350.0,348.68,349.81,44304.0,348.81,350.0,348.68,349.81,44304.0
2019-06-14 09:30:00,349.34,350.28,349.02,350.09,9568.0,349.34,350.28,349.02,350.09,9568.0
2019-06-14 09:35:00,349.5,351.98,349.47,351.56,3973.0,349.5,351.98,349.47,351.56,3973.0
2019-06-14 09:40:00,351.58,351.94,350.76,351.32,3255.0,351.58,351.94,350.76,351.32,3255.0
2019-06-14 09:45:00,351.41,353.43,351.18,352.96,6222.0,351.41,353.43,351.18,352.96,6222.0
2019-06-14 09:50:00,353.13,353.9,352.44,352.95,4575.0,353.13,353.9,352.44,352.95,4575.0
2019-06-14 09:55:00,352.79,354.06,352.5,353.85,4602.0,352.79,354.06,352.5,353.85,4602.0
2019-06-14 10:00:00,353.46,353.78,352.7,353.17,13306.0,353.46,353.78,352.7,353.17,13306.0
2019-06-14 10:05:00,353.15,353.76,352.55,353.49,21013.0,353.15,353.76,352.55,353.49,21013.0
2019-06-14 10:10:00,353.35,353.43,352.24,352.26,4052.0,353.35,353.43,352.24,352.26,4052.0
2019-06-14 10:15:00,352.26,352.32,351.85,351.95,2879.0,352.26,352.32,351.85,351.95,2879.0
2019-06-14 10:20:00,351.93,352.91,351.92,352.72,2212.0,351.93,352.91,351.92,352.72,2212.0
2019-06-14 10:25:00,352.57,352.71,352.13,352.42,1700.0,352.57,352.71,352.13,352.42,1700.0
2019-06-14 10:30:00,352.24,352.62,352.11,352.33,2310.0,352.24,352.62,352.11,352.33,2310.0
2019-06-14 10:35:00,352.21,352.27,351.4,351.44,4800.0,352.21,352.27,351.4,351.44,4800.0
2019-06-14 10:40:00,351.68,351.7,350.93,351.4,3967.0,351.68,351.7,350.93,351.4,3967.0
2019-06-14 10:45:00,351.47,351.6,350.43,350.65,8144.0,351.47,351.6,350.43,350.65,8144.0
2019-06-14 10:50:00,350.57,351.65,350.42,351.65,7864.0,350.57,351.65,350.42,351.65,7864.0
2019-06-14 10:55:00,351.83,353.72,351.83,353.5,9670.0,351.83,353.72,351.83,353.5,9670.0
2019-06-14 11:00:00,353.52,354.0,353.52,353.61,3600.0,353.52,354.0,353.52,353.61,3600.0
2019-06-14 11:05:00,353.61,353.87,353.41,353.51,5685.0,353.61,353.87,353.41,353.51,5685.0
2019-06-14 11:10:00,353.41,353.61,352.35,352.75,5667.0,353.41,353.61,352.35,352.75,5667.0
2019-06-14 11:15:00,352.83,352.86,352.35,352.85,2838.0,352.83,352.86,352.35,352.85,2838.0
2019-06-14 11:20:00,352.84,352.84,352.23,352.57,2029.0,352.84,352.84,352.23,352.57,2029.0
2019-06-14 11:25:00,352.81,353.09,352.66,352.83,4219.0,352.81,353.09,352.66,352.83,4219.0
2019-06-14 11:30:00,352.64,353.36,352.1,352.93,5260.0,352.64,353.36,352.1,352.93,5260.0
2019-06-14 11:35:00,352.69,352.9,352.38,352.57,2023.0,352.69,352.9,352.38,352.57,2023.0
2019-06-14 11:40:00,352.94,353.06,352.53,352.78,4350.0,352.94,353.06,352.53,352.78,4350.0
2019-06-14 11:45:00,352.63,353.76,352.63,353.57,4709.0,352.63,353.76,352.63,353.57,4709.0
2019-06-14 11:50:00,353.71,353.83,353.23,353.23,2800.0,353.71,353.83,353.23,353.23,2800.0
2019-06-14 11:55:00,353.22,353.75,353.16,353.65,3856.0,353.22,353.75,353.16,353.65,3856.0
2019-06-14 12:00:00,353.44,353.72,353.18,353.37,1800.0,353.44,353.72,353.18,353.37,1800.0
2019-06-14 12:05:00,353.21,353.34,353.06,353.09,1700.0,353.21,353.34,353.06,353.09,1700.0
2019-06-14 12:10:00,353.09,353.59,352.86,353.53,4955.0,353.09,353.59,352.86,353.53,4955.0
2019-06-14 12:15:00,353.55,353.9,353.42,353.42,5624.0,353.55,353.9,353.42,353.42,5624.0
2019-06-14 12:20:00,353.34,353.38,353.06,353.31,1600.0,353.34,353.38,353.06,353.31,1600.0
2019-06-14 12:25:00,353.3,353.69,353.13,353.13,2950.0,353.3,353.69,353.13,353.13,2950.0
2019-06-14 12:30:00,353.28,353.51,353.13,353.35,4302.0,353.28,353.51,353.13,353.35,4302.0
2019-06-14 12:35:00,353.34,353.55,353.04,353.38,2933.0,353.34,353.55,353.04,353.38,2933.0
2019-06-14 12:40:00,353.19,353.26,353.14,353.25,2000.0,353.19,353.26,353.14,353.25,2000.0
2019-06-14 12:45:00,353.17,353.39,353.03,353.39,3004.0,353.17,353.39,353.03,353.39,3004.0
2019-06-14 12:50:00,353.58,353.58,353.28,353.42,2385.0,353.58,353.58,353.28,353.42,2385.0
2019-06-14 12:55:00,353.39,353.42,353.09,353.3,2784.0,353.39,353.42,353.09,353.3,2784.0
2019-06-14 13:00:00,353.19,353.81,353.17,353.7,3448.0,353.19,353.81,353.17,353.7,3448.0
2019-06-14 13:05:00,353.57,354.16,353.57,354.13,1537.0,353.57,354.16,353.57,354.13,1537.0
2019-06-14 13:10:00,354.01,354.97,353.95,354.78,6528.0,354.01,354.97,353.95,354.78,6528.0
2019-06-14 13:15:00,354.79,355.07,354.7,354.94,10614.0,354.79,355.07,354.7,354.94,10614.0
2019-06-14 13:20:00,354.9,355.18,354.8,354.85,1677.0,354.9,355.18,354.8,354.85,1677.0
2019-06-14 13:25:00,354.92,355.11,354.63,355.07,4350.0,354.92,355.11,354.63,355.07,4350.0
2019-06-14 13:30:00,355.1,355.56,354.98,355.45,3766.0,355.1,355.56,354.98,355.45,3766.0
2019-06-14 13:35:00,355.26,355.5,355.03,355.5,2928.0,355.26,355.5,355.03,355.5,2928.0
2019-06-14 13:40:00,355.46,355.61,355.38,355.5,6932.0,355.46,355.61,355.38,355.5,6932.0
2019-06-14 13:45:00,355.37,355.42,355.35,355.35,1314.0,355.37,355.42,355.35,355.35,1314.0
2019-06-14 13:50:00,355.14,355.33,354.92,354.92,2599.0,355.14,355.33,354.92,354.92,2599.0
2019-06-14 13:55:00,354.62,354.65,353.82,353.82,4857.0,354.62,354.65,353.82,353.82,4857.0
2019-06-14 14:00:00,353.9,353.9,353.56,353.61,2950.0,353.9,353.9,353.56,353.61,2950.0
2019-06-14 14:05:00,353.72,353.72,353.44,353.61,2892.0,353.72,353.72,353.44,353.61,2892.0
2019-06-14 14:10:00,353.56,353.73,353.45,353.48,2500.0,353.56,353.73,353.45,353.48,2500.0
2019-06-14 14:15:00,353.63,354.21,353.55,354.21,4500.0,353.63,354.21,353.55,354.21,4500.0
2019-06-14 14:20:00,354.05,354.4,353.87,353.87,3770.0,354.05,354.4,353.87,353.87,3770.0
2019-06-14 14:25:00,353.75,354.33,353.68,354.33,2287.0,353.75,354.33,353.68,354.33,2287.0
2019-06-14 14:30:00,354.32,354.5,354.01,354.01,2500.0,354.32,354.5,354.01,354.01,2500.0
2019-06-14 14:35:00,354.07,354.25,353.97,354.2,4841.0,354.07,354.25,353.97,354.2,4841.0
2019-06-14 14:40:00,354.45,354.58,354.18,354.32,6695.0,354.45,354.58,354.18,354.32,6695.0
2019-06-14 14:45:00,354.35,354.35,353.5,353.5,2850.0,354.35,354.35,353.5,353.5,2850.0
2019-06-14 14:50:00,353.51,353.51,353.03,353.03,4336.0,353.51,353.51,353.03,353.03,4336.0
2019-06-14 14:55:00,353.07,353.23,353.0,353.06,1925.0,353.07,353.23,353.0,353.06,1925.0
2019-06-14 15:00:00,353.02,353.48,353.01,353.34,4295.0,353.02,353.48,353.01,353.34,4295.0
2019-06-14 15:05:00,353.24,353.46,352.87,352.95,5748.0,353.24,353.46,352.87,352.95,5748.0
2019-06-14 15:10:00,353.18,353.26,353.06,353.14,3110.0,353.18,353.26,353.06,353.14,3110.0
2019-06-14 15:15:00,353.46,353.6,353.4,353.46,1702.0,353.46,353.6,353.4,353.46,1702.0
2019-06-14 15:20:00,353.53,354.24,353.42,354.23,10032.0,353.53,354.24,353.42,354.23,10032.0
2019-06-14 15:25:00,354.12,354.31,354.0,354.21,3235.0,354.12,354.31,354.0,354.21,3235.0
2019-06-14 15:30:00,354.22,354.5,353.79,354.5,8907.0,354.22,354.5,353.79,354.5,8907.0
2019-06-14 15:35:00,354.55,354.94,354.23,354.23,5525.0,354.55,354.94,354.23,354.23,5525.0
2019-06-14 15:40:00,354.14,354.14,353.5,353.98,13471.0,354.14,354.14,353.5,353.98,13471.0
2019-06-14 15:45:00,353.98,354.33,353.98,354.04,11936.0,353.98,354.33,353.98,354.04,11936.0
2019-06-14 15:50:00,354.08,355.11,354.08,355.07,13861.0,354.08,355.11,354.08,355.07,13861.0
2019-06-14 15:55:00,354.68,354.85,354.43,354.73,21432.0,354.68,354.85,354.43,354.73,21432.0
2019-06-17 09:30:00,355.61,357.03,355.61,356.52,9849.0,355.61,357.03,355.61,356.52,9849.0
2019-06-17 09:35:00,356.3,356.5,355.62,355.86,5207.0,356.3,356.5,355.62,355.86,5207.0
2019-06-17 09:40:00,355.84,355.84,353.0,353.59,16142.0,355.84,355.84,353.0,353.59,16142.0
2019-06-17 09:45:00,353.86,355.0,353.85,354.82,2900.0,353.86,355.0,353.85,354.82,2900.0
2019-06-17 09:50:00,355.05,356.45,354.43,355.6,10066.0,355.05,356.45,354.43,355.6,10066.0
2019-06-17 09:55:00,356.25,356.61,354.89,354.9,9375.0,356.25,356.61,354.89,354.9,9375.0
2019-06-17 10:00:00,355.43,357.05,355.29,357.0,4903.0,355.43,357.05,355.29,357.0,4903.0
2019-06-17 10:05:00,357.34,357.54,356.82,356.82,2760.0,357.34,357.54,356.82,356.82,2760.0
2019-06-17 10:10:00,356.76,356.99,356.19,356.3,2295.0,356.76,356.99,356.19,356.3,2295.0
2019-06-17 10:15:00,356.22,356.37,355.63,355.63,3190.0,356.22,356.37,355.63,355.63,3190.0
2019-06-17 10:20:00,355.65,355.89,355.19,355.73,1600.0,355.65,355.89,355.19,355.73,1600.0
2019-06-17 10:25:00,355.3,355.57,354.33,354.33,4045.0,355.3,355.57,354.33,354.33,4045.0
2019-06-17 10:30:00,354.62,354.91,354.14,354.41,2850.0,354.62,354.91,354.14,354.41,2850.0
2019-06-17 10:35:00,354.36,354.68,353.59,353.62,2200.0,354.36,354.68,353.59,353.62,2200.0
2019-06-17 10:40:00,353.79,353.82,352.53,352.53,5027.0,353.79,353.82,352.53,352.53,5027.0
2019-06-17 10:45:00,352.25,352.99,351.5,352.84,5993.0,352.25,352.99,351.5,352.84,5993.0
2019-06-17 10:50:00,352.76,354.47,352.76,354.47,2800.0,352.76,354.47,352.76,354.47,2800.0
2019-06-17 10:55:00,354.68,354.68,353.48,353.49,2600.0,354.68,354.68,353.48,353.49,2600.0
2019-06-17 11:00:00,353.49,353.98,353.37,353.38,2000.0,353.49,353.98,353.37,353.38,2000.0
2019-06-17 11:05:00,353.36,353.82,353.24,353.8,2100.0,353.36,353.82,353.24,353.8,2100.0
2019-06-17 11:10:00,353.79,354.44,353.79,354.23,2668.0,353.79,354.44,353.79,354.23,2668.0
2019-06-17 11:15:00,354.26,354.37,353.97,354.12,3723.0,354.26,354.37,353.97,354.12,3723.0
2019-06-17 11:20:00,354.28,354.37,353.82,353.9,3021.0,354.28,354.37,353.82,353.9,3021.0
2019-06-17 11:25:00,353.76,353.96,353.14,353.15,4505.0,353.76,353.96,353.14,353.15,4505.0
2019-06-17 11:30:00,352.95,353.5,352.95,353.3,3050.0,352.95,353.5,352.95,353.3,3050.0
2019-06-17 11:35:00,353.29,353.29,352.65,352.68,3500.0,353.29,353.29,352.65,352.68,3500.0
2019-06-17 11:40:00,352.61,352.66,352.36,352.6,1490.0,352.61,352.66,352.36,352.6,1490.0
2019-06-17 11:45:00,352.7,352.94,352.54,352.54,1200.0,352.7,352.94,352.54,352.54,1200.0
2019-06-17 11:50:00,352.47,352.47,351.77,351.89,3351.0,352.47,352.47,351.77,351.89,3351.0
2019-06-17 11:55:00,351.63,351.79,351.52,351.79,1010.0,351.63,351.79,351.52,351.79,1010.0
2019-06-17 12:00:00,352.02,352.04,351.76,352.04,2000.0,352.02,352.04,351.76,352.04,2000.0
2019-06-17 12:05:00,352.04,352.04,351.77,351.77,400.0,352.04,352.04,351.77,351.77,400.0
2019-06-17 12:10:00,351.84,351.98,351.58,351.98,3200.0,351.84,351.98,351.58,351.98,3200.0
2019-06-17 12:15:00,351.94,352.28,351.92,352.24,1600.0,351.94,352.28,351.92,352.24,1600.0
2019-06-17 12:20:00,352.24,352.25,352.06,352.17,900.0,352.24,352.25,352.06,352.17,900.0
2019-06-17 12:25:00,351.95,351.95,351.86,351.9,668.0,351.95,351.95,351.86,351.9,668.0
2019-06-17 12:30:00,352.05,352.06,351.9,351.93,1300.0,352.05,352.06,351.9,351.93,1300.0
2019-06-17 12:35:00,352.04,352.22,351.96,352.13,2444.0,352.04,352.22,351.96,352.13,2444.0
2019-06-17 12:40:00,352.01,352.01,351.86,351.96,600.0,352.01,352.01,351.86,351.96,600.0
2019-06-17 12:45:00,352.05,352.05,351.77,351.94,1600.0,352.05,352.05,351.77,351.94,1600.0
2019-06-17 12:50:00,352.05,352.12,351.91,352.11,3056.0,352.05,352.12,351.91,352.11,3056.0
2019-06-17 12:55:00,352.21,352.79,352.12,352.68,5257.0,352.21,352.79,352.12,352.68,5257.0
2019-06-17 13:00:00,352.67,352.93,352.48,352.59,4535.0,352.67,352.93,352.48,352.59,4535.0
2019-06-17 13:05:00,352.49,352.77,352.3,352.3,2400.0,352.49,352.77,352.3,352.3,2400.0
2019-06-17 13:10:00,352.14,352.45,351.7,351.7,5238.0,352.14,352.45,351.7,351.7,5238.0
2019-06-17 13:15:00,351.82,352.58,351.82,352.58,5374.0,351.82,352.58,351.82,352.58,5374.0
2019-06-17 13:20:00,352.54,352.88,352.49,352.61,6412.0,352.54,352.88,352.49,352.61,6412.0
2019-06-17 13:25:00,352.61,352.66,352.27,352.66,5300.0,352.61,352.66,352.27,352.66,5300.0
2019-06-17 13:30:00,352.61,352.78,351.84,351.95,10351.0,352.61,352.78,351.84,351.95,10351.0
2019-06-17 13:35:00,351.95,352.01,351.7,351.71,5139.0,351.95,352.01,351.7,351.71,5139.0
2019-06-17 13:40:00,351.7,352.2,351.62,352.2,2200.0,351.7,352.2,351.62,352.2,2200.0
2019-06-17 13:45:00,352.27,352.64,351.96,351.96,2665.0,352.27,352.64,351.96,351.96,2665.0
2019-06-17 13:50:00,351.96,352.08,351.77,351.92,628.0,351.96,352.08,351.77,351.92,628.0
2019-06-17 13:55:00,351.67,351.89,351.56,351.79,1430.0,351.67,351.89,351.56,351.79,1430.0
2019-06-17 14:00:00,351.9,352.08,351.8,352.02,1100.0,351.9,352.08,351.8,352.02,1100.0
2019-06-17 14:05:00,351.95,351.96,351.28,351.28,4018.0,351.95,351.96,351.28,351.28,4018.0
2019-06-17 14:10:00,351.25,351.25,350.8,350.95,5770.0,351.25,351.25,350.8,350.95,5770.0
2019-06-17 14:15:00,350.85,351.34,350.74,351.25,7313.0,350.85,351.34,350.74,351.25,7313.0
2019-06-17 14:20:00,351.36,351.93,351.35,351.61,4000.0,351.36,351.93,351.35,351.61,4000.0
2019-06-17 14:25:00,351.62,351.65,350.98,350.98,6350.0,351.62,351.65,350.98,350.98,6350.0
2019-06-17 14:30:00,350.99,351.22,350.97,351.22,3400.0,350.99,351.22,350.97,351.22,3400.0
2019-06-17 14:35:00,351.13,351.27,350.88,351.24,4100.0,351.13,351.27,350.88,351.24,4100.0
2019-06-17 14:40:00,351.18,351.35,350.94,351.22,7701.0,351.18,351.35,350.94,351.22,7701.0
2019-06-17 14:45:00,351.23,351.23,350.53,350.54,5648.0,351.23,351.23,350.53,350.54,5648.0
2019-06-17 14:50:00,350.55,350.58,350.33,350.34,1025.0,350.55,350.58,350.33,350.34,1025.0
2019-06-17 14:55:00,350.5,350.62,350.31,350.62,3793.0,350.5,350.62,350.31,350.62,3793.0
2019-06-17 15:00:00,350.61,350.62,350.34,350.62,5170.0,350.61,350.62,350.34,350.62,5170.0
2019-06-17 15:05:00,350.77,351.04,350.57,351.04,5133.0,350.77,351.04,350.57,351.04,5133.0
2019-06-17 15:10:00,351.15,351.15,350.95,350.97,3358.0,351.15,351.15,350.95,350.97,3358.0
2019-06-17 15:15:00,350.96,351.38,350.95,351.21,4365.0,350.96,351.38,350.95,351.21,4365.0
2019-06-17 15:20:00,351.23,351.73,351.07,351.73,8200.0,351.23,351.73,351.07,351.73,8200.0
2019-06-17 15:25:00,351.84,352.26,351.77,352.26,5900.0,351.84,352.26,351.77,352.26,5900.0
2019-06-17 15:30:00,352.19,352.29,351.9,352.19,7610.0,352.19,352.29,351.9,352.19,7610.0
2019-06-17 15:35:00,352.19,352.55,351.89,352.08,9460.0,352.19,352.55,351.89,352.08,9460.0
2019-06-17 15:40:00,352.07,352.07,351.15,351.15,3846.0,352.07,352.07,351.15,351.15,3846.0
2019-06-17 15:45:00,351.17,351.24,350.45,350.46,6509.0,351.17,351.24,350.45,350.46,6509.0
2019-06-17 15:50:00,350.44,350.52,350.31,350.32,13371.0,350.44,350.52,350.31,350.32,13371.0
2019-06-17 15:55:00,350.15,350.43,349.56,350.19,25265.0,350.15,350.43,349.56,350.19,25265.0
2019-06-18 09:30:00,352.58,352.65,350.71,351.43,15761.0,352.58,352.65,350.71,351.43,15761.0
2019-06-18 09:35:00,351.54,352.33,351.31,352.25,4704.0,351.54,352.33,351.31,352.25,4704.0
2019-06-18 09:40:00,352.61,354.09,352.27,353.61,5328.0,352.61,354.09,352.27,353.61,5328.0
2019-06-18 09:45:00,353.42,353.86,353.03,353.49,6450.0,353.42,353.86,353.03,353.49,6450.0
2019-06-18 09:50:00,353.21,353.21,352.65,353.21,2786.0,353.21,353.21,352.65,353.21,2786.0
2019-06-18 09:55:00,353.92,353.93,352.62,352.95,4300.0,353.92,353.93,352.62,352.95,4300.0
2019-06-18 10:00:00,352.51,353.66,352.51,353.66,6571.0,352.51,353.66,352.51,353.66,6571.0
2019-06-18 10:05:00,353.63,353.63,352.04,352.48,9605.0,353.63,353.63,352.04,352.48,9605.0
2019-06-18 10:10:00,352.47,352.94,351.65,351.67,10724.0,352.47,352.94,351.65,351.67,10724.0
2019-06-18 10:15:00,351.85,351.99,350.58,351.05,16556.0,351.85,351.99,350.58,351.05,16556.0
2019-06-18 10:20:00,351.3,351.3,350.2,350.2,2886.0,351.3,351.3,350.2,350.2,2886.0
2019-06-18 10:25:00,350.09,350.09,349.12,349.72,4700.0,350.09,350.09,349.12,349.72,4700.0
2019-06-18 10:30:00,349.71,350.35,349.71,349.89,7800.0,349.71,350.35,349.71,349.89,7800.0
2019-06-18 10:35:00,349.87,350.71,349.77,350.7,3634.0,349.87,350.71,349.77,350.7,3634.0
2019-06-18 10:40:00,350.57,350.7,350.38,350.63,1544.0,350.57,350.7,350.38,350.63,1544.0
2019-06-18 10:45:00,350.47,350.62,349.65,349.83,2250.0,350.47,350.62,349.65,349.83,2250.0
2019-06-18 10:50:00,349.65,350.07,349.53,349.93,3981.0,349.65,350.07,349.53,349.93,3981.0
2019-06-18 10:55:00,349.74,349.85,348.3,348.41,4100.0,349.74,349.85,348.3,348.41,4100.0
2019-06-18 11:00:00,348.44,348.6,347.39,347.56,8520.0,348.44,348.6,347.39,347.56,8520.0
2019-06-18 11:05:00,347.44,347.44,346.41,346.41,6230.0,347.44,347.44,346.41,346.41,6230.0
2019-06-18 11:10:00,346.55,347.46,346.13,346.72,9611.0,346.55,347.46,346.13,346.72,9611.0
2019-06-18 11:15:00,346.75,347.15,346.5,346.99,3600.0,346.75,347.15,346.5,346.99,3600.0
2019-06-18 11:20:00,346.83,347.22,346.29,346.33,8010.0,346.83,347.22,346.29,346.33,8010.0
2019-06-18 11:25:00,346.45,347.6,346.44,347.21,4700.0,346.45,347.6,346.44,347.21,4700.0
2019-06-18 11:30:00,347.62,348.03,347.56,347.88,8060.0,347.62,348.03,347.56,347.88,8060.0
2019-06-18 11:35:00,347.86,348.21,347.7,348.21,1304.0,347.86,348.21,347.7,348.21,1304.0
2019-06-18 11:40:00,347.98,348.33,347.9,348.32,6067.0,347.98,348.33,347.9,348.32,6067.0
2019-06-18 11:45:00,347.89,347.9,347.2,347.2,2000.0,347.89,347.9,347.2,347.2,2000.0
2019-06-18 11:50:00,347.23,347.23,346.61,346.82,1712.0,347.23,347.23,346.61,346.82,1712.0
2019-06-18 11:55:00,346.92,347.11,346.61,346.86,1400.0,346.92,347.11,346.61,346.86,1400.0
2019-06-18 12:00:00,347.33,347.59,347.33,347.53,1200.0,347.33,347.59,347.33,347.53,1200.0
2019-06-18 12:05:00,347.28,347.51,347.13,347.26,4506.0,347.28,347.51,347.13,347.26,4506.0
2019-06-18 12:10:00,347.4,347.76,347.37,347.48,2650.0,347.4,347.76,347.37,347.48,2650.0
2019-06-18 12:15:00,347.48,347.48,347.21,347.23,1100.0,347.48,347.48,347.21,347.23,1100.0
2019-06-18 12:20:00,347.33,347.68,347.24,347.42,1701.0,347.33,347.68,347.24,347.42,1701.0
2019-06-18 12:25:00,347.27,347.68,347.27,347.68,300.0,347.27,347.68,347.27,347.68,300.0
2019-06-18 12:30:00,347.75,347.75,347.08,347.08,1200.0,347.75,347.75,347.08,347.08,1200.0
2019-06-18 12:35:00,346.92,347.68,346.89,347.67,2352.0,346.92,347.68,346.89,347.67,2352.0
2019-06-18 12:40:00,347.81,348.07,347.81,347.83,1975.0,347.81,348.07,347.81,347.83,1975.0
2019-06-18 12:45:00,347.52,348.11,347.34,347.87,3400.0,347.52,348.11,347.34,347.87,3400.0
2019-06-18 12:50:00,347.83,347.93,347.51,347.93,1200.0,347.83,347.93,347.51,347.93,1200.0
2019-06-18 12:55:00,347.68,347.68,347.24,347.47,1000.0,347.68,347.68,347.24,347.47,1000.0
2019-06-18 13:00:00,347.08,347.15,346.95,347.13,1000.0,347.08,347.15,346.95,347.13,1000.0
2019-06-18 13:05:00,347.01,347.01,346.47,346.74,3050.0,347.01,347.01,346.47,346.74,3050.0
2019-06-18 13:10:00,346.74,347.65,346.57,347.3,2412.0,346.74,347.65,346.57,347.3,2412.0
2019-06-18 13:15:00,347.33,347.4,347.18,347.19,2400.0,347.33,347.4,347.18,347.19,2400.0
2019-06-18 13:20:00,347.31,347.33,347.19,347.23,552.0,347.31,347.33,347.19,347.23,552.0
2019-06-18 13:25:00,347.36,347.36,347.05,347.14,800.0,347.36,347.36,347.05,347.14,800.0
2019-06-18 13:30:00,347.29,347.39,347.26,347.28,1100.0,347.29,347.39,347.26,347.28,1100.0
2019-06-18 13:35:00,347.49,347.8,347.4,347.8,2617.0,347.49,347.8,347.4,347.8,2617.0
2019-06-18 13:40:00,347.81,347.81,347.15,347.41,3018.0,347.81,347.81,347.15,347.41,3018.0
2019-06-18 13:45:00,347.51,347.51,347.4,347.41,800.0,347.51,347.51,347.4,347.41,800.0
2019-06-18 13:50:00,347.54,347.54,347.23,347.43,1440.0,347.54,347.54,347.23,347.43,1440.0
2019-06-18 13:55:00,347.38,348.03,347.38,348.03,3434.0,347.38,348.03,347.38,348.03,3434.0
2019-06-18 14:00:00,348.45,348.55,348.07,348.33,4729.0,348.45,348.55,348.07,348.33,4729.0
2019-06-18 14:05:00,347.94,348.06,347.72,347.77,9979.0,347.94,348.06,347.72,347.77,9979.0
2019-06-18 14:10:00,347.72,347.89,347.67,347.68,800.0,347.72,347.89,347.67,347.68,800.0
2019-06-18 14:15:00,347.55,347.55,347.19,347.35,12200.0,347.55,347.55,347.19,347.35,12200.0
2019-06-18 14:20:00,347.1,347.43,347.1,347.28,2602.0,347.1,347.43,347.1,347.28,2602.0
2019-06-18 14:25:00,347.18,347.38,346.89,347.02,2972.0,347.18,347.38,346.89,347.02,2972.0
2019-06-18 14:30:00,346.72,347.11,346.54,346.71,3225.0,346.72,347.11,346.54,346.71,3225.0
2019-06-18 14:35:00,346.66,346.66,346.54,346.54,1140.0,346.66,346.66,346.54,346.54,1140.0
2019-06-18 14:40:00,346.47,346.96,346.36,346.95,4833.0,346.47,346.96,346.36,346.95,4833.0
2019-06-18 14:45:00,346.94,346.94,346.51,346.92,2700.0,346.94,346.94,346.51,346.92,2700.0
2019-06-18 14:50:00,346.97,346.98,346.86,346.94,900.0,346.97,346.98,346.86,346.94,900.0
2019-06-18 14:55:00,346.94,346.94,346.01,346.13,3750.0,346.94,346.94,346.01,346.13,3750.0
2019-06-18 15:00:00,346.02,346.49,346.0,346.38,2769.0,346.02,346.49,346.0,346.38,2769.0
2019-06-18 15:05:00,346.47,346.81,346.27,346.81,3624.0,346.47,346.81,346.27,346.81,3624.0
2019-06-18 15:10:00,347.02,347.02,346.86,346.99,2175.0,347.02,347.02,346.86,346.99,2175.0
2019-06-18 15:15:00,347.01,347.4,346.94,347.4,4526.0,347.01,347.4,346.94,347.4,4526.0
2019-06-18 15:20:00,347.41,347.41,346.89,347.07,8409.0,347.41,347.41,346.89,347.07,8409.0
2019-06-18 15:25:00,346.92,347.15,346.63,346.63,3115.0,346.92,347.15,346.63,346.63,3115.0
2019-06-18 15:30:00,346.49,346.66,345.95,346.34,3370.0,346.49,346.66,345.95,346.34,3370.0
2019-06-18 15:35:00,346.38,346.46,346.0,346.0,4217.0,346.38,346.46,346.0,346.0,4217.0
2019-06-18 15:40:00,346.09,346.67,345.9,346.67,6711.0,346.09,346.67,345.9,346.67,6711.0
2019-06-18 15:45:00,346.52,346.78,346.5,346.51,4400.0,346.52,346.78,346.5,346.51,4400.0
2019-06-18 15:50:00,346.55,346.98,346.29,346.89,17525.0,346.55,346.98,346.29,346.89,17525.0
2019-06-18 15:55:00,346.8,347.5,346.8,347.28,24454.0,346.8,347.5,346.8,347.28,24454.0
2019-06-19 09:30:00,346.64,348.16,345.6,345.69,11152.0,346.64,348.16,345.6,345.69,11152.0
2019-06-19 09:35:00,345.52,346.35,345.51,346.19,2100.0,345.52,346.35,345.51,346.19,2100.0
2019-06-19 09:40:00,346.25,346.26,345.21,345.53,4175.0,346.25,346.26,345.21,345.53,4175.0
2019-06-19 09:45:00,345.37,345.37,343.62,344.15,8289.0,345.37,345.37,343.62,344.15,8289.0
2019-06-19 09:50:00,343.81,344.43,343.81,344.0,8300.0,343.81,344.43,343.81,344.0,8300.0
2019-06-19 09:55:00,343.78,346.7,343.75,346.7,3606.0,343.78,346.7,343.75,346.7,3606.0
2019-06-19 10:00:00,346.96,348.0,346.96,347.32,4548.0,346.96,348.0,346.96,347.32,4548.0
2019-06-19 10:05:00,346.99,348.03,346.93,348.03,1354.0,346.99,348.03,346.93,348.03,1354.0
2019-06-19 10:10:00,348.04,348.65,347.82,348.62,2415.0,348.04,348.65,347.82,348.62,2415.0
2019-06-19 10:15:00,348.21,348.34,347.91,348.34,2869.0,348.21,348.34,347.91,348.34,2869.0
2019-06-19 10:20:00,348.34,348.9,348.34,348.8,2658.0,348.34,348.9,348.34,348.8,2658.0
2019-06-19 10:25:00,349.02,349.4,349.02,349.14,999.0,349.02,349.4,349.02,349.14,999.0
2019-06-19 10:30:00,349.01,349.01,348.39,348.82,2229.0,349.01,349.01,348.39,348.82,2229.0
2019-06-19 10:35:00,348.65,349.18,348.28,348.8,2900.0,348.65,349.18,348.28,348.8,2900.0
2019-06-19 10:40:00,348.71,349.2,348.52,349.2,1394.0,348.71,349.2,348.52,349.2,1394.0
2019-06-19 10:45:00,348.94,349.41,348.89,349.22,5260.0,348.94,349.41,348.89,349.22,5260.0
2019-06-19 10:50:00,349.39,349.64,349.38,349.63,2500.0,349.39,349.64,349.38,349.63,2500.0
2019-06-19 10:55:00,349.73,350.07,349.73,349.88,1400.0,349.73,350.07,349.73,349.88,1400.0
2019-06-19 11:00:00,349.76,350.14,349.76,350.02,3975.0,349.76,350.14,349.76,350.02,3975.0
2019-06-19 11:05:00,350.02,350.38,349.78,350.26,3379.0,350.02,350.38,349.78,350.26,3379.0
2019-06-19 11:10:00,350.22,350.27,349.96,349.96,2217.0,350.22,350.27,349.96,349.96,2217.0
2019-06-19 11:15:00,349.94,350.43,349.81,350.22,1830.0,349.94,350.43,349.81,350.22,1830.0
2019-06-19 11:20:00,350.31,350.72,350.23,350.7,4260.0,350.31,350.72,350.23,350.7,4260.0
2019-06-19 11:25:00,350.78,350.98,350.76,350.81,1900.0,350.78,350.98,350.76,350.81,1900.0
2019-06-19 11:30:00,350.98,351.02,350.82,351.02,1184.0,350.98,351.02,350.82,351.02,1184.0
2019-06-19 11:35:00,351.17,351.3,351.06,351.21,2325.0,351.17,351.3,351.06,351.21,2325.0
2019-06-19 11:40:00,351.15,351.32,351.11,351.32,1100.0,351.15,351.32,351.11,351.32,1100.0
2019-06-19 11:45:00,351.22,351.22,350.77,350.98,1600.0,351.22,351.22,350.77,350.98,1600.0
2019-06-19 11:50:00,351.09,351.1,350.06,350.69,3101.0,351.09,351.1,350.06,350.69,3101.0
2019-06-19 11:55:00,350.44,350.52,350.13,350.38,2100.0,350.44,350.52,350.13,350.38,2100.0
2019-06-19 12:00:00,350.24,350.24,349.86,349.93,1300.0,350.24,350.24,349.86,349.93,1300.0
2019-06-19 12:05:00,349.77,349.77,349.35,349.52,4984.0,349.77,349.77,349.35,349.52,4984.0
2019-06-19 12:10:00,349.52,349.79,349.24,349.78,1800.0,349.52,349.79,349.24,349.78,1800.0
2019-06-19 12:15:00,349.78,350.42,349.78,350.42,2200.0,349.78,350.42,349.78,350.42,2200.0
2019-06-19 12:20:00,350.38,350.55,350.38,350.49,2054.0,350.38,350.55,350.38,350.49,2054.0
2019-06-19 12:25:00,350.35,350.46,349.94,350.18,2770.0,350.35,350.46,349.94,350.18,2770.0
2019-06-19 12:30:00,350.29,350.29,350.05,350.17,900.0,350.29,350.29,350.05,350.17,900.0
2019-06-19 12:35:00,350.25,350.61,350.13,350.61,1100.0,350.25,350.61,350.13,350.61,1100.0
2019-06-19 12:40:00,350.69,350.95,350.51,350.67,3434.0,350.69,350.95,350.51,350.67,3434.0
2019-06-19 12:45:00,350.68,351.64,350.68,351.64,2180.0,350.68,351.64,350.68,351.64,2180.0
2019-06-19 12:50:00,351.45,351.88,351.45,351.82,2830.0,351.45,351.88,351.45,351.82,2830.0
2019-06-19 12:55:00,351.89,352.4,351.88,352.4,2100.0,351.89,352.4,351.88,352.4,2100.0
2019-06-19 13:00:00,352.25,352.29,351.95,351.96,2659.0,352.25,352.29,351.95,351.96,2659.0
2019-06-19 13:05:00,351.9,351.9,351.24,351.4,3928.0,351.9,351.9,351.24,351.4,3928.0
2019-06-19 13:10:00,351.24,351.24,350.96,351.02,2614.0,351.24,351.24,350.96,351.02,2614.0
2019-06-19 13:15:00,351.02,351.2,350.51,350.84,6358.0,351.02,351.2,350.51,350.84,6358.0
2019-06-19 13:20:00,350.75,351.12,350.72,350.89,1100.0,350.75,351.12,350.72,350.89,1100.0
2019-06-19 13:25:00,350.89,351.29,350.88,350.9,3900.0,350.89,351.29,350.88,350.9,3900.0
2019-06-19 13:30:00,350.81,351.01,350.48,350.52,3100.0,350.81,351.01,350.48,350.52,3100.0
2019-06-19 13:35:00,350.64,350.79,350.49,350.49,3974.0,350.64,350.79,350.49,350.49,3974.0
2019-06-19 13:40:00,350.62,350.81,350.37,350.46,3384.0,350.62,350.81,350.37,350.46,3384.0
2019-06-19 13:45:00,350.37,350.68,350.37,350.63,2930.0,350.37,350.68,350.37,350.63,2930.0
2019-06-19 13:50:00,350.63,350.71,350.18,350.36,5377.0,350.63,350.71,350.18,350.36,5377.0
2019-06-19 13:55:00,350.4,350.4,349.99,350.17,2745.0,350.4,350.4,349.99,350.17,2745.0
2019-06-19 14:00:00,350.17,352.4,349.59,352.04,3535.0,350.17,352.4,349.59,352.04,3535.0
2019-06-19 14:05:00,352.34,353.0,352.22,352.34,5602.0,352.34,353.0,352.22,352.34,5602.0
2019-06-19 14:10:00,352.0,352.36,351.99,352.02,2173.0,352.0,352.36,351.99,352.02,2173.0
2019-06-19 14:15:00,352.14,352.65,351.71,352.52,4334.0,352.14,352.65,351.71,352.52,4334.0
2019-06-19 14:20:00,352.61,352.83,352.52,352.83,2044.0,352.61,352.83,352.52,352.83,2044.0
2019-06-19 14:25:00,352.81,353.85,352.71,353.85,6330.0,352.81,353.85,352.71,353.85,6330.0
2019-06-19 14:30:00,353.88,355.46,353.88,354.78,9092.0,353.88,355.46,353.88,354.78,9092.0
2019-06-19 14:35:00,354.36,354.48,353.49,353.5,2050.0,354.36,354.48,353.49,353.5,2050.0
2019-06-19 14:40:00,353.94,353.94,353.45,353.82,1500.0,353.94,353.94,353.45,353.82,1500.0
2019-06-19 14:45:00,353.59,353.96,353.44,353.82,800.0,353.59,353.96,353.44,353.82,800.0
2019-06-19 14:50:00,353.82,354.47,353.52,354.47,3100.0,353.82,354.47,353.52,354.47,3100.0
2019-06-19 14:55:00,354.5,354.57,354.02,354.02,1609.0,354.5,354.57,354.02,354.02,1609.0
2019-06-19 15:00:00,354.32,354.75,354.22,354.23,1550.0,354.32,354.75,354.22,354.23,1550.0
2019-06-19 15:05:00,354.44,354.51,354.16,354.48,1803.0,354.44,354.51,354.16,354.48,1803.0
2019-06-19 15:10:00,354.24,354.86,354.24,354.86,1120.0,354.24,354.86,354.24,354.86,1120.0
2019-06-19 15:15:00,354.91,355.28,354.71,355.12,2100.0,354.91,355.28,354.71,355.12,2100.0
2019-06-19 15:20:00,355.06,355.12,354.49,354.49,2469.0,355.06,355.12,354.49,354.49,2469.0
2019-06-19 15:25:00,354.61,355.0,354.61,354.8,2700.0,354.61,355.0,354.61,354.8,2700.0
2019-06-19 15:30:00,354.84,355.5,354.84,354.97,5740.0,354.84,355.5,354.84,354.97,5740.0
2019-06-19 15:35:00,354.98,354.98,354.55,354.73,4652.0,354.98,354.98,354.55,354.73,4652.0
2019-06-19 15:40:00,354.78,355.82,354.58,355.75,4853.0,354.78,355.82,354.58,355.75,4853.0
2019-06-19 15:45:00,355.95,356.77,355.95,356.5,11005.0,355.95,356.77,355.95,356.5,11005.0
2019-06-19 15:50:00,356.5,358.21,356.4,357.88,21184.0,356.5,358.21,356.4,357.88,21184.0
2019-06-19 15:55:00,358.04,358.43,357.69,357.83,39488.0,358.04,358.43,357.69,357.83,39488.0
2019-06-20 09:30:00,360.42,363.78,360.25,362.2,15028.0,360.42,363.78,360.25,362.2,15028.0
2019-06-20 09:35:00,362.75,363.24,361.99,362.91,7445.0,362.75,363.24,361.99,362.91,7445.0
2019-06-20 09:40:00,362.99,363.77,362.6,363.69,7294.0,362.99,363.77,362.6,363.69,7294.0
2019-06-20 09:45:00,363.91,365.54,363.91,364.55,11865.0,363.91,365.54,363.91,364.55,11865.0
2019-06-20 09:50:00,364.43,365.0,364.42,364.93,4600.0,364.43,365.0,364.42,364.93,4600.0
2019-06-20 09:55:00,364.73,364.8,364.34,364.53,5004.0,364.73,364.8,364.34,364.53,5004.0
2019-06-20 10:00:00,364.73,364.75,363.75,364.44,5500.0,364.73,364.75,363.75,364.44,5500.0
2019-06-20 10:05:00,364.43,364.43,363.7,363.7,8592.0,364.43,364.43,363.7,363.7,8592.0
2019-06-20 10:10:00,363.87,364.18,363.71,364.02,8275.0,363.87,364.18,363.71,364.02,8275.0
2019-06-20 10:15:00,363.86,364.0,362.53,362.53,5664.0,363.86,364.0,362.53,362.53,5664.0
2019-06-20 10:20:00,362.55,362.92,361.99,362.92,8299.0,362.55,362.92,361.99,362.92,8299.0
2019-06-20 10:25:00,362.94,363.32,362.61,362.8,5804.0,362.94,363.32,362.61,362.8,5804.0
2019-06-20 10:30:00,362.8,363.27,362.71,362.71,7016.0,362.8,363.27,362.71,362.71,7016.0
2019-06-20 10:35:00,362.66,362.66,361.45,362.06,6200.0,362.66,362.66,361.45,362.06,6200.0
2019-06-20 10:40:00,362.17,362.33,361.59,362.03,8253.0,362.17,362.33,361.59,362.03,8253.0
2019-06-20 10:45:00,362.04,362.13,361.8,362.01,4807.0,362.04,362.13,361.8,362.01,4807.0
2019-06-20 10:50:00,361.86,362.48,361.86,362.48,6000.0,361.86,362.48,361.86,362.48,6000.0
2019-06-20 10:55:00,362.13,362.21,361.49,361.5,7124.0,362.13,362.21,361.49,361.5,7124.0
2019-06-20 11:00:00,361.55,361.64,360.27,360.61,3600.0,361.55,361.64,360.27,360.61,3600.0
2019-06-20 11:05:00,360.29,361.23,360.29,360.89,4100.0,360.29,361.23,360.29,360.89,4100.0
2019-06-20 11:10:00,360.92,361.28,360.65,360.65,2400.0,360.92,361.28,360.65,360.65,2400.0
2019-06-20 11:15:00,360.78,360.79,360.3,360.46,2323.0,360.78,360.79,360.3,360.46,2323.0
2019-06-20 11:20:00,360.4,360.7,360.18,360.6,4269.0,360.4,360.7,360.18,360.6,4269.0
2019-06-20 11:25:00,360.75,361.21,360.63,360.75,3304.0,360.75,361.21,360.63,360.75,3304.0
2019-06-20 11:30:00,360.66,360.85,360.62,360.63,2029.0,360.66,360.85,360.62,360.63,2029.0
2019-06-20 11:35:00,360.54,360.91,360.46,360.48,2100.0,360.54,360.91,360.46,360.48,2100.0
2019-06-20 11:40:00,360.48,360.66,360.43,360.43,4642.0,360.48,360.66,360.43,360.43,4642.0
2019-06-20 11:45:00,360.48,360.6,359.91,360.23,5450.0,360.48,360.6,359.91,360.23,5450.0
2019-06-20 11:50:00,360.13,360.15,359.76,359.88,2600.0,360.13,360.15,359.76,359.88,2600.0
2019-06-20 11:55:00,359.85,360.12,359.64,359.65,3450.0,359.85,360.12,359.64,359.65,3450.0
2019-06-20 12:00:00,359.73,359.79,359.56,359.72,1000.0,359.73,359.79,359.56,359.72,1000.0
2019-06-20 12:05:00,359.75,359.75,359.17,359.17,1200.0,359.75,359.75,359.17,359.17,1200.0
2019-06-20 12:10:00,359.05,359.05,358.0,358.0,6847.0,359.05,359.05,358.0,358.0,6847.0
2019-06-20 12:15:00,358.2,358.34,357.15,357.26,9061.0,358.2,358.34,357.15,357.26,9061.0
2019-06-20 12:20:00,357.25,358.97,357.19,358.97,5940.0,357.25,358.97,357.19,358.97,5940.0
2019-06-20 12:25:00,359.01,359.51,358.7,359.02,2030.0,359.01,359.51,358.7,359.02,2030.0
2019-06-20 12:30:00,358.88,359.04,358.41,358.62,1205.0,358.88,359.04,358.41,358.62,1205.0
2019-06-20 12:35:00,358.27,358.27,357.78,357.88,1300.0,358.27,358.27,357.78,357.88,1300.0
2019-06-20 12:40:00,357.78,358.66,357.77,358.37,2200.0,357.78,358.66,357.77,358.37,2200.0
2019-06-20 12:45:00,358.26,358.55,358.26,358.28,1600.0,358.26,358.55,358.26,358.28,1600.0
2019-06-20 12:50:00,358.5,358.5,358.04,358.04,1000.0,358.5,358.5,358.04,358.04,1000.0
2019-06-20 12:55:00,358.04,358.87,357.82,358.87,4108.0,358.04,358.87,357.82,358.87,4108.0
2019-06-20 13:00:00,358.78,358.78,358.03,358.26,3200.0,358.78,358.78,358.03,358.26,3200.0
2019-06-20 13:05:00,358.19,358.44,358.19,358.42,1779.0,358.19,358.44,358.19,358.42,1779.0
2019-06-20 13:10:00,358.24,358.34,358.08,358.09,900.0,358.24,358.34,358.08,358.09,900.0
2019-06-20 13:15:00,358.16,358.25,358.03,358.24,1700.0,358.16,358.25,358.03,358.24,1700.0
2019-06-20 13:20:00,358.18,358.18,357.74,357.87,1400.0,358.18,358.18,357.74,357.87,1400.0
2019-06-20 13:25:00,357.72,358.01,357.72,357.92,1900.0,357.72,358.01,357.72,357.92,1900.0
2019-06-20 13:30:00,358.03,358.24,357.8,358.18,3474.0,358.03,358.24,357.8,358.18,3474.0
2019-06-20 13:35:00,358.11,358.11,357.62,357.94,1020.0,358.11,358.11,357.62,357.94,1020.0
2019-06-20 13:40:00,357.98,358.29,357.97,358.15,2379.0,357.98,358.29,357.97,358.15,2379.0
2019-06-20 13:45:00,358.16,358.16,357.91,358.05,1900.0,358.16,358.16,357.91,358.05,1900.0
2019-06-20 13:50:00,357.98,358.28,357.96,358.1,7900.0,357.98,358.28,357.96,358.1,7900.0
2019-06-20 13:55:00,357.91,357.99,357.34,357.35,3200.0,357.91,357.99,357.34,357.35,3200.0
2019-06-20 14:00:00,357.45,357.45,357.13,357.22,4400.0,357.45,357.45,357.13,357.22,4400.0
2019-06-20 14:05:00,357.04,357.22,356.56,356.78,5867.0,357.04,357.22,356.56,356.78,5867.0
2019-06-20 14:10:00,356.71,356.87,356.71,356.75,2950.0,356.71,356.87,356.71,356.75,2950.0
2019-06-20 14:15:00,356.29,356.63,356.25,356.63,2914.0,356.29,356.63,356.25,356.63,2914.0
2019-06-20 14:20:00,356.52,356.99,356.34,356.99,4420.0,356.52,356.99,356.34,356.99,4420.0
2019-06-20 14:25:00,356.99,356.99,356.6,356.74,1900.0,356.99,356.99,356.6,356.74,1900.0
2019-06-20 14:30:00,356.61,356.91,356.29,356.41,4500.0,356.61,356.91,356.29,356.41,4500.0
2019-06-20 14:35:00,356.31,356.36,355.71,355.88,3751.0,356.31,356.36,355.71,355.88,3751.0
2019-06-20 14:40:00,355.88,356.04,355.63,356.04,1213.0,355.88,356.04,355.63,356.04,1213.0
2019-06-20 14:45:00,355.85,356.15,355.85,356.01,1320.0,355.85,356.15,355.85,356.01,1320.0
2019-06-20 14:50:00,355.92,356.01,355.48,355.59,3000.0,355.92,356.01,355.48,355.59,3000.0
2019-06-20 14:55:00,355.58,355.78,355.48,355.78,7576.0,355.58,355.78,355.48,355.78,7576.0
2019-06-20 15:00:00,355.78,355.78,355.38,355.4,3750.0,355.78,355.78,355.38,355.4,3750.0
2019-06-20 15:05:00,355.46,355.46,355.22,355.25,3938.0,355.46,355.46,355.22,355.25,3938.0
2019-06-20 15:10:00,355.24,355.42,355.24,355.26,1880.0,355.24,355.42,355.24,355.26,1880.0
2019-06-20 15:15:00,355.27,355.35,355.16,355.35,3200.0,355.27,355.35,355.16,355.35,3200.0
2019-06-20 15:20:00,355.43,355.7,355.43,355.63,3100.0,355.43,355.7,355.43,355.63,3100.0
2019-06-20 15:25:00,355.69,356.43,355.64,355.93,6235.0,355.69,356.43,355.64,355.93,6235.0
2019-06-20 15:30:00,355.88,355.94,355.6,355.82,5282.0,355.88,355.94,355.6,355.82,5282.0
2019-06-20 15:35:00,355.69,356.62,355.59,356.54,4903.0,355.69,356.62,355.59,356.54,4903.0
2019-06-20 15:40:00,356.54,356.71,356.35,356.59,6911.0,356.54,356.71,356.35,356.59,6911.0
2019-06-20 15:45:00,356.52,357.31,356.51,357.08,9002.0,356.52,357.31,356.51,357.08,9002.0
2019-06-20 15:50:00,357.03,357.95,357.02,357.89,13715.0,357.03,357.95,357.02,357.89,13715.0
2019-06-20 15:55:00,358.0,358.6,357.79,358.42,48273.0,358.0,358.6,357.79,358.42,48273.0
2019-06-21 09:30:00,359.28,359.28,356.67,357.14,61906.0,359.28,359.28,356.67,357.14,61906.0
2019-06-21 09:35:00,356.83,358.42,356.83,356.9,2990.0,356.83,358.42,356.83,356.9,2990.0
2019-06-21 09:40:00,356.31,357.5,356.31,356.78,2400.0,356.31,357.5,356.31,356.78,2400.0
2019-06-21 09:45:00,356.91,357.12,356.18,356.48,3400.0,356.91,357.12,356.18,356.48,3400.0
2019-06-21 09:50:00,356.03,357.0,356.03,356.81,2600.0,356.03,357.0,356.03,356.81,2600.0
2019-06-21 09:55:00,357.16,358.62,356.93,358.58,5200.0,357.16,358.62,356.93,358.58,5200.0
2019-06-21 10:00:00,358.38,359.38,358.19,358.65,3300.0,358.38,359.38,358.19,358.65,3300.0
2019-06-21 10:05:00,358.77,359.01,358.48,359.01,1000.0,358.77,359.01,358.48,359.01,1000.0
2019-06-21 10:10:00,359.02,359.23,359.0,359.23,1550.0,359.02,359.23,359.0,359.23,1550.0
2019-06-21 10:15:00,359.46,359.58,358.72,358.72,3113.0,359.46,359.58,358.72,358.72,3113.0
2019-06-21 10:20:00,358.82,359.0,358.56,358.83,5548.0,358.82,359.0,358.56,358.83,5548.0
2019-06-21 10:25:00,358.72,358.97,358.24,358.78,3510.0,358.72,358.97,358.24,358.78,3510.0
2019-06-21 10:30:00,359.03,359.23,358.8,359.23,2600.0,359.03,359.23,358.8,359.23,2600.0
2019-06-21 10:35:00,359.42,359.69,359.29,359.45,4563.0,359.42,359.69,359.29,359.45,4563.0
2019-06-21 10:40:00,359.46,360.05,359.46,359.81,10076.0,359.46,360.05,359.46,359.81,10076.0
2019-06-21 10:45:00,359.69,360.0,359.41,359.81,4234.0,359.69,360.0,359.41,359.81,4234.0
2019-06-21 10:50:00,359.63,359.8,358.98,358.98,4583.0,359.63,359.8,358.98,358.98,4583.0
2019-06-21 10:55:00,359.14,359.38,358.68,359.09,3325.0,359.14,359.38,358.68,359.09,3325.0
2019-06-21 11:00:00,359.36,360.06,359.16,359.77,2800.0,359.36,360.06,359.16,359.77,2800.0
2019-06-21 11:05:00,359.77,360.47,359.57,360.22,8229.0,359.77,360.47,359.57,360.22,8229.0
2019-06-21 11:10:00,360.04,360.04,359.71,359.87,5899.0,360.04,360.04,359.71,359.87,5899.0
2019-06-21 11:15:00,359.88,359.88,359.37,359.53,9296.0,359.88,359.88,359.37,359.53,9296.0
2019-06-21 11:20:00,359.53,359.65,359.09,359.1,5900.0,359.53,359.65,359.09,359.1,5900.0
2019-06-21 11:25:00,358.89,358.89,357.95,357.95,4847.0,358.89,358.89,357.95,357.95,4847.0
2019-06-21 11:30:00,358.02,358.56,358.02,358.55,1610.0,358.02,358.56,358.02,358.55,1610.0
2019-06-21 11:35:00,358.57,358.57,358.3,358.49,1818.0,358.57,358.57,358.3,358.49,1818.0
2019-06-21 11:40:00,358.36,358.44,358.2,358.2,1100.0,358.36,358.44,358.2,358.2,1100.0
2019-06-21 11:45:00,358.3,358.37,357.85,357.85,2359.0,358.3,358.37,357.85,357.85,2359.0
2019-06-21 11:50:00,357.74,357.78,356.98,357.03,1805.0,357.74,357.78,356.98,357.03,1805.0
2019-06-21 11:55:00,357.16,357.16,356.46,357.03,3330.0,357.16,357.16,356.46,357.03,3330.0
2019-06-21 12:00:00,357.15,357.15,356.6,357.06,2193.0,357.15,357.15,356.6,357.06,2193.0
2019-06-21 12:05:00,357.28,357.42,357.07,357.22,1100.0,357.28,357.42,357.07,357.22,1100.0
2019-06-21 12:10:00,357.0,357.21,356.48,356.48,600.0,357.0,357.21,356.48,356.48,600.0
2019-06-21 12:15:00,356.6,356.75,356.0,356.0,2917.0,356.6,356.75,356.0,356.0,2917.0
2019-06-21 12:20:00,356.08,356.51,356.07,356.25,1500.0,356.08,356.51,356.07,356.25,1500.0
2019-06-21 12:25:00,356.58,356.58,356.28,356.55,900.0,356.58,356.58,356.28,356.55,900.0
2019-06-21 12:30:00,356.23,356.3,355.83,355.83,2900.0,356.23,356.3,355.83,355.83,2900.0
2019-06-21 12:35:00,355.9,356.23,355.87,356.23,3633.0,355.9,356.23,355.87,356.23,3633.0
2019-06-21 12:40:00,356.57,356.72,356.52,356.68,700.0,356.57,356.72,356.52,356.68,700.0
2019-06-21 12:45:00,356.62,356.76,356.38,356.39,2700.0,356.62,356.76,356.38,356.39,2700.0
2019-06-21 12:50:00,356.57,356.88,356.5,356.88,1815.0,356.57,356.88,356.5,356.88,1815.0
2019-06-21 12:55:00,356.98,357.24,356.77,357.24,3806.0,356.98,357.24,356.77,357.24,3806.0
2019-06-21 13:00:00,357.27,357.41,357.09,357.28,1400.0,357.27,357.41,357.09,357.28,1400.0
2019-06-21 13:05:00,357.37,357.43,357.0,357.0,1450.0,357.37,357.43,357.0,357.0,1450.0
2019-06-21 13:10:00,357.09,357.09,356.81,356.81,1900.0,357.09,357.09,356.81,356.81,1900.0
2019-06-21 13:15:00,356.9,356.9,356.7,356.7,1000.0,356.9,356.9,356.7,356.7,1000.0
2019-06-21 13:20:00,356.66,356.67,356.14,356.21,1700.0,356.66,356.67,356.14,356.21,1700.0
2019-06-21 13:25:00,356.21,356.56,356.21,356.5,3109.0,356.21,356.56,356.21,356.5,3109.0
2019-06-21 13:30:00,356.44,356.65,356.1,356.1,2000.0,356.44,356.65,356.1,356.1,2000.0
2019-06-21 13:35:00,355.98,355.98,355.28,355.59,2469.0,355.98,355.98,355.28,355.59,2469.0
2019-06-21 13:40:00,355.65,356.36,355.64,356.29,2512.0,355.65,356.36,355.64,356.29,2512.0
2019-06-21 13:45:00,356.12,356.25,356.12,356.23,700.0,356.12,356.25,356.12,356.23,700.0
2019-06-21 13:50:00,356.21,356.3,356.05,356.11,1900.0,356.21,356.3,356.05,356.11,1900.0
2019-06-21 13:55:00,356.11,356.25,356.05,356.15,951.0,356.11,356.25,356.05,356.15,951.0
2019-06-21 14:00:00,356.14,356.26,356.04,356.08,2400.0,356.14,356.26,356.04,356.08,2400.0
2019-06-21 14:05:00,355.92,356.28,355.92,356.23,4200.0,355.92,356.28,355.92,356.23,4200.0
2019-06-21 14:10:00,356.25,356.3,356.07,356.2,2941.0,356.25,356.3,356.07,356.2,2941.0
2019-06-21 14:15:00,356.23,356.23,356.0,356.06,3997.0,356.23,356.23,356.0,356.06,3997.0
2019-06-21 14:20:00,356.07,356.22,356.03,356.22,4607.0,356.07,356.22,356.03,356.22,4607.0
2019-06-21 14:25:00,356.28,356.74,356.28,356.74,5548.0,356.28,356.74,356.28,356.74,5548.0
2019-06-21 14:30:00,356.94,356.94,356.74,356.76,1044.0,356.94,356.94,356.74,356.76,1044.0
2019-06-21 14:35:00,356.93,356.99,356.74,356.94,1131.0,356.93,356.99,356.74,356.94,1131.0
2019-06-21 14:40:00,356.82,356.91,356.42,356.83,1700.0,356.82,356.91,356.42,356.83,1700.0
2019-06-21 14:45:00,356.7,357.5,356.64,357.5,4008.0,356.7,357.5,356.64,357.5,4008.0
2019-06-21 14:50:00,357.51,357.52,357.13,357.18,1398.0,357.51,357.52,357.13,357.18,1398.0
2019-06-21 14:55:00,357.0,357.0,356.48,356.78,1113.0,357.0,357.0,356.48,356.78,1113.0
2019-06-21 15:00:00,356.66,357.03,356.65,357.03,5081.0,356.66,357.03,356.65,357.03,5081.0
2019-06-21 15:05:00,356.87,357.98,356.87,357.93,7662.0,356.87,357.98,356.87,357.93,7662.0
2019-06-21 15:10:00,358.04,358.05,357.86,358.02,1381.0,358.04,358.05,357.86,358.02,1381.0
2019-06-21 15:15:00,357.92,357.92,357.58,357.6,1300.0,357.92,357.92,357.58,357.6,1300.0
2019-06-21 15:20:00,357.43,357.55,357.28,357.49,2477.0,357.43,357.55,357.28,357.49,2477.0
2019-06-21 15:25:00,357.34,357.48,357.13,357.13,2400.0,357.34,357.48,357.13,357.13,2400.0
2019-06-21 15:30:00,357.13,357.21,356.45,356.52,5006.0,357.13,357.21,356.45,356.52,5006.0
2019-06-21 15:35:00,356.43,356.61,356.26,356.31,6410.0,356.43,356.61,356.26,356.31,6410.0
2019-06-21 15:40:00,356.31,356.78,356.02,356.45,10800.0,356.31,356.78,356.02,356.45,10800.0
2019-06-21 15:45:00,356.48,356.7,355.87,356.18,10040.0,356.48,356.7,355.87,356.18,10040.0
2019-06-21 15:50:00,356.18,356.47,355.93,356.04,14801.0,356.18,356.47,355.93,356.04,14801.0
2019-06-21 15:55:00,355.99,356.03,355.63,355.71,20873.0,355.99,356.03,355.63,355.71,20873.0
2019-06-24 09:30:00,357.73,358.69,357.0,357.52,12288.0,357.73,358.69,357.0,357.52,12288.0
2019-06-24 09:35:00,356.64,357.0,355.87,356.68,4300.0,356.64,357.0,355.87,356.68,4300.0
2019-06-24 09:40:00,356.64,356.64,355.22,355.22,2039.0,356.64,356.64,355.22,355.22,2039.0
2019-06-24 09:45:00,355.4,355.87,354.0,355.87,4132.0,355.4,355.87,354.0,355.87,4132.0
2019-06-24 09:50:00,356.35,356.62,356.01,356.22,2555.0,356.35,356.62,356.01,356.22,2555.0
2019-06-24 09:55:00,356.18,356.19,355.56,355.56,11600.0,356.18,356.19,355.56,355.56,11600.0
2019-06-24 10:00:00,355.36,355.37,354.85,355.1,1064.0,355.36,355.37,354.85,355.1,1064.0
2019-06-24 10:05:00,355.51,355.59,355.21,355.39,1050.0,355.51,355.59,355.21,355.39,1050.0
2019-06-24 10:10:00,355.32,355.4,355.06,355.19,1500.0,355.32,355.4,355.06,355.19,1500.0
2019-06-24 10:15:00,355.05,355.67,355.05,355.59,1600.0,355.05,355.67,355.05,355.59,1600.0
2019-06-24 10:20:00,355.65,355.66,354.59,354.59,2100.0,355.65,355.66,354.59,354.59,2100.0
2019-06-24 10:25:00,354.7,354.85,354.28,354.58,2169.0,354.7,354.85,354.28,354.58,2169.0
2019-06-24 10:30:00,354.58,354.76,350.7,351.52,39331.0,354.58,354.76,350.7,351.52,39331.0
2019-06-24 10:35:00,351.09,351.8,347.01,347.4,63108.0,351.09,351.8,347.01,347.4,63108.0
2019-06-24 10:40:00,347.41,347.48,342.01,343.66,46795.0,347.41,347.48,342.01,343.66,46795.0
2019-06-24 10:45:00,343.41,344.24,340.26,340.91,52557.0,343.41,344.24,340.26,340.91,52557.0
2019-06-24 10:50:00,340.8,342.65,340.37,341.83,59162.0,340.8,342.65,340.37,341.83,59162.0
2019-06-24 10:55:00,342.54,342.8,341.04,341.31,34781.0,342.54,342.8,341.04,341.31,34781.0
2019-06-24 11:00:00,341.42,344.6,341.08,344.28,36313.0,341.42,344.6,341.08,344.28,36313.0
2019-06-24 11:05:00,344.3,345.01,342.44,343.82,35036.0,344.3,345.01,342.44,343.82,35036.0
2019-06-24 11:10:00,344.41,347.22,344.24,347.22,27387.0,344.41,347.22,344.24,347.22,27387.0
2019-06-24 11:15:00,346.91,347.77,346.08,346.69,9620.0,346.91,347.77,346.08,346.69,9620.0
2019-06-24 11:20:00,346.69,347.66,346.52,347.07,20459.0,346.69,347.66,346.52,347.07,20459.0
2019-06-24 11:25:00,346.88,347.75,346.65,346.85,25900.0,346.88,347.75,346.65,346.85,25900.0
2019-06-24 11:30:00,346.86,346.86,345.85,345.94,14174.0,346.86,346.86,345.85,345.94,14174.0
2019-06-24 11:35:00,345.91,346.84,345.8,346.09,16442.0,345.91,346.84,345.8,346.09,16442.0
2019-06-24 11:40:00,345.91,346.02,343.32,343.55,30893.0,345.91,346.02,343.32,343.55,30893.0
2019-06-24 11:45:00,343.5,345.33,343.03,345.32,7250.0,343.5,345.33,343.03,345.32,7250.0
2019-06-24 11:50:00,344.88,345.81,344.88,345.66,7653.0,344.88,345.81,344.88,345.66,7653.0
2019-06-24 11:55:00,345.92,346.41,345.19,345.19,22476.0,345.92,346.41,345.19,345.19,22476.0
2019-06-24 12:00:00,344.93,345.04,344.2,344.6,9237.0,344.93,345.04,344.2,344.6,9237.0
2019-06-24 12:05:00,344.54,345.41,344.53,345.19,5445.0,344.54,345.41,344.53,345.19,5445.0
2019-06-24 12:10:00,345.24,345.39,344.5,344.5,4946.0,345.24,345.39,344.5,344.5,4946.0
2019-06-24 12:15:00,344.37,344.95,344.0,344.56,9722.0,344.37,344.95,344.0,344.56,9722.0
2019-06-24 12:20:00,344.49,344.68,344.0,344.01,17679.0,344.49,344.68,344.0,344.01,17679.0
2019-06-24 12:25:00,344.24,344.65,343.64,344.65,5650.0,344.24,344.65,343.64,344.65,5650.0
2019-06-24 12:30:00,344.65,344.69,343.99,344.14,8804.0,344.65,344.69,343.99,344.14,8804.0
2019-06-24 12:35:00,344.02,344.17,343.76,343.99,38092.0,344.02,344.17,343.76,343.99,38092.0
2019-06-24 12:40:00,343.87,344.3,343.38,344.18,12946.0,343.87,344.3,343.38,344.18,12946.0
2019-06-24 12:45:00,344.24,344.24,342.57,342.82,11248.0,344.24,344.24,342.57,342.82,11248.0
2019-06-24 12:50:00,342.82,342.83,342.01,342.13,35428.0,342.82,342.83,342.01,342.13,35428.0
2019-06-24 12:55:00,342.13,343.54,342.0,343.5,12228.0,342.13,343.54,342.0,343.5,12228.0
2019-06-24 13:00:00,343.37,343.99,343.34,343.49,4800.0,343.37,343.99,343.34,343.49,4800.0
2019-06-24 13:05:00,343.19,343.36,341.98,342.13,6322.0,343.19,343.36,341.98,342.13,6322.0
2019-06-24 13:10:00,342.24,342.54,341.87,342.0,10245.0,342.24,342.54,341.87,342.0,10245.0
2019-06-24 13:15:00,342.24,342.39,341.99,342.29,4100.0,342.24,342.39,341.99,342.29,4100.0
2019-06-24 13:20:00,342.08,342.53,341.97,342.0,9309.0,342.08,342.53,341.97,342.0,9309.0
2019-06-24 13:25:00,342.0,342.3,341.99,342.28,5516.0,342.0,342.3,341.99,342.28,5516.0
2019-06-24 13:30:00,342.39,342.76,341.98,342.72,6195.0,342.39,342.76,341.98,342.72,6195.0
2019-06-24 13:35:00,342.72,343.65,342.64,343.27,12020.0,342.72,343.65,342.64,343.27,12020.0
2019-06-24 13:40:00,343.49,344.18,343.45,343.77,8472.0,343.49,344.18,343.45,343.77,8472.0
2019-06-24 13:45:00,343.62,343.95,343.5,343.67,9521.0,343.62,343.95,343.5,343.67,9521.0
2019-06-24 13:50:00,343.53,343.96,343.06,343.77,7440.0,343.53,343.96,343.06,343.77,7440.0
2019-06-24 13:55:00,343.76,343.92,343.01,343.01,3316.0,343.76,343.92,343.01,343.01,3316.0
2019-06-24 14:00:00,343.22,343.57,343.22,343.27,5400.0,343.22,343.57,343.22,343.27,5400.0
2019-06-24 14:05:00,343.5,343.6,342.95,343.23,5870.0,343.5,343.6,342.95,343.23,5870.0
2019-06-24 14:10:00,343.15,343.76,343.11,343.73,4100.0,343.15,343.76,343.11,343.73,4100.0
2019-06-24 14:15:00,343.57,343.66,343.25,343.35,4109.0,343.57,343.66,343.25,343.35,4109.0
2019-06-24 14:20:00,343.47,343.47,342.87,342.87,7365.0,343.47,343.47,342.87,342.87,7365.0
2019-06-24 14:25:00,342.94,343.0,342.76,342.94,3914.0,342.94,343.0,342.76,342.94,3914.0
2019-06-24 14:30:00,343.09,343.5,343.09,343.2,5685.0,343.09,343.5,343.09,343.2,5685.0
2019-06-24 14:35:00,343.21,343.81,343.13,343.13,11613.0,343.21,343.81,343.13,343.13,11613.0
2019-06-24 14:40:00,343.15,343.69,343.15,343.56,5500.0,343.15,343.69,343.15,343.56,5500.0
2019-06-24 14:45:00,343.57,343.77,343.57,343.69,13649.0,343.57,343.77,343.57,343.69,13649.0
2019-06-24 14:50:00,343.61,343.65,343.0,343.43,4772.0,343.61,343.65,343.0,343.43,4772.0
2019-06-24 14:55:00,343.5,343.69,343.32,343.5,5305.0,343.5,343.69,343.32,343.5,5305.0
2019-06-24 15:00:00,343.55,343.95,343.19,343.21,8996.0,343.55,343.95,343.19,343.21,8996.0
2019-06-24 15:05:00,343.28,343.64,343.28,343.38,2618.0,343.28,343.64,343.28,343.38,2618.0
2019-06-24 15:10:00,343.27,343.5,343.16,343.41,10770.0,343.27,343.5,343.16,343.41,10770.0
2019-06-24 15:15:00,343.31,343.59,343.18,343.49,3100.0,343.31,343.59,343.18,343.49,3100.0
2019-06-24 15:20:00,343.59,344.57,343.56,344.52,35656.0,343.59,344.57,343.56,344.52,35656.0
2019-06-24 15:25:00,344.54,345.59,344.52,344.92,16399.0,344.54,345.59,344.52,344.92,16399.0
2019-06-24 15:30:00,345.04,345.89,345.0,345.69,11643.0,345.04,345.89,345.0,345.69,11643.0
2019-06-24 15:35:00,345.72,346.46,345.71,346.39,34699.0,345.72,346.46,345.71,346.39,34699.0
2019-06-24 15:40:00,346.39,347.01,345.71,345.82,14016.0,346.39,347.01,345.71,345.82,14016.0
2019-06-24 15:45:00,345.88,345.99,345.75,345.87,12986.0,345.88,345.99,345.75,345.87,12986.0
2019-06-24 15:50:00,345.87,346.62,345.8,346.45,25779.0,345.87,346.62,345.8,346.45,25779.0
2019-06-24 15:55:00,346.52,346.74,346.35,346.54,24135.0,346.52,346.74,346.35,346.54,24135.0
2019-06-25 09:30:00,345.0,345.8,343.83,344.18,18946.0,345.0,345.8,343.83,344.18,18946.0
2019-06-25 09:35:00,344.17,344.49,342.84,342.84,18403.0,344.17,344.49,342.84,342.84,18403.0
2019-06-25 09:40:00,342.8,342.8,340.87,341.78,24480.0,342.8,342.8,340.87,341.78,24480.0
2019-06-25 09:45:00,341.74,342.22,341.72,341.72,9996.0,341.74,342.22,341.72,341.72,9996.0
2019-06-25 09:50:00,341.96,343.71,341.96,342.9,13704.0,341.96,343.71,341.96,342.9,13704.0
2019-06-25 09:55:00,342.9,345.0,342.5,344.35,13629.0,342.9,345.0,342.5,344.35,13629.0
2019-06-25 10:00:00,344.31,344.9,343.95,344.28,20409.0,344.31,344.9,343.95,344.28,20409.0
2019-06-25 10:05:00,344.31,344.44,343.19,344.16,5558.0,344.31,344.44,343.19,344.16,5558.0
2019-06-25 10:10:00,344.41,344.55,343.94,344.45,3926.0,344.41,344.55,343.94,344.45,3926.0
2019-06-25 10:15:00,344.48,344.48,343.38,343.64,5250.0,344.48,344.48,343.38,343.64,5250.0
2019-06-25 10:20:00,343.65,344.59,343.51,344.4,5892.0,343.65,344.59,343.51,344.4,5892.0
2019-06-25 10:25:00,344.39,344.7,344.12,344.24,6268.0,344.39,344.7,344.12,344.24,6268.0
2019-06-25 10:30:00,344.54,345.63,344.29,345.63,8202.0,344.54,345.63,344.29,345.63,8202.0
2019-06-25 10:35:00,345.86,346.48,345.67,345.96,5607.0,345.86,346.48,345.67,345.96,5607.0
2019-06-25 10:40:00,346.2,346.75,346.17,346.22,5200.0,346.2,346.75,346.17,346.22,5200.0
2019-06-25 10:45:00,346.24,346.93,346.24,346.36,5037.0,346.24,346.93,346.24,346.36,5037.0
2019-06-25 10:50:00,346.69,346.69,346.0,346.21,3100.0,346.69,346.69,346.0,346.21,3100.0
2019-06-25 10:55:00,346.49,346.74,346.29,346.74,4123.0,346.49,346.74,346.29,346.74,4123.0
2019-06-25 11:00:00,346.75,346.75,345.9,346.26,3859.0,346.75,346.75,345.9,346.26,3859.0
2019-06-25 11:05:00,346.14,346.14,345.29,345.29,13803.0,346.14,346.14,345.29,345.29,13803.0
2019-06-25 11:10:00,345.19,345.19,344.48,345.02,6173.0,345.19,345.19,344.48,345.02,6173.0
2019-06-25 11:15:00,344.83,345.64,344.82,345.56,7435.0,344.83,345.64,344.82,345.56,7435.0
2019-06-25 11:20:00,345.48,345.48,345.14,345.19,700.0,345.48,345.48,345.14,345.19,700.0
2019-06-25 11:25:00,345.34,345.68,345.34,345.51,3666.0,345.34,345.68,345.34,345.51,3666.0
2019-06-25 11:30:00,345.61,345.72,345.47,345.55,1620.0,345.61,345.72,345.47,345.55,1620.0
2019-06-25 11:35:00,345.37,345.37,344.43,344.7,3650.0,345.37,345.37,344.43,344.7,3650.0
2019-06-25 11:40:00,344.7,345.3,344.7,345.3,1700.0,344.7,345.3,344.7,345.3,1700.0
2019-06-25 11:45:00,345.36,345.6,345.35,345.6,2214.0,345.36,345.6,345.35,345.6,2214.0
2019-06-25 11:50:00,345.62,346.1,345.62,345.9,2619.0,345.62,346.1,345.62,345.9,2619.0
2019-06-25 11:55:00,346.03,347.24,346.03,347.2,4717.0,346.03,347.24,346.03,347.2,4717.0
2019-06-25 12:00:00,347.28,347.82,347.09,347.66,5720.0,347.28,347.82,347.09,347.66,5720.0
2019-06-25 12:05:00,347.41,347.94,347.27,347.77,2308.0,347.41,347.94,347.27,347.77,2308.0
2019-06-25 12:10:00,347.94,348.38,347.89,347.89,2389.0,347.94,348.38,347.89,347.89,2389.0
2019-06-25 12:15:00,347.99,347.99,347.4,347.57,1600.0,347.99,347.99,347.4,347.57,1600.0
2019-06-25 12:20:00,347.58,347.67,346.55,346.76,3100.0,347.58,347.67,346.55,346.76,3100.0
2019-06-25 12:25:00,346.9,347.05,346.76,346.76,1000.0,346.9,347.05,346.76,346.76,1000.0
2019-06-25 12:30:00,347.02,347.05,346.49,346.5,1799.0,347.02,347.05,346.49,346.5,1799.0
2019-06-25 12:35:00,346.63,346.63,346.02,346.15,1015.0,346.63,346.63,346.02,346.15,1015.0
2019-06-25 12:40:00,346.09,346.36,345.99,346.15,1631.0,346.09,346.36,345.99,346.15,1631.0
2019-06-25 12:45:00,346.28,347.28,346.28,347.11,1800.0,346.28,347.28,346.28,347.11,1800.0
2019-06-25 12:50:00,347.28,347.67,347.26,347.5,1220.0,347.28,347.67,347.26,347.5,1220.0
2019-06-25 12:55:00,347.54,347.54,347.16,347.46,1200.0,347.54,347.54,347.16,347.46,1200.0
2019-06-25 13:00:00,347.16,347.16,346.37,347.0,2897.0,347.16,347.16,346.37,347.0,2897.0
2019-06-25 13:05:00,347.05,347.1,346.44,347.1,2580.0,347.05,347.1,346.44,347.1,2580.0
2019-06-25 13:10:00,347.55,347.55,346.94,347.22,1600.0,347.55,347.55,346.94,347.22,1600.0
2019-06-25 13:15:00,346.76,346.89,346.71,346.8,4200.0,346.76,346.89,346.71,346.8,4200.0
2019-06-25 13:20:00,346.5,346.7,346.43,346.45,700.0,346.5,346.7,346.43,346.45,700.0
2019-06-25 13:25:00,346.26,347.68,346.26,347.64,4403.0,346.26,347.68,346.26,347.64,4403.0
2019-06-25 13:30:00,347.4,347.64,347.37,347.64,625.0,347.4,347.64,347.37,347.64,625.0
2019-06-25 13:35:00,347.66,348.0,347.63,347.66,900.0,347.66,348.0,347.63,347.66,900.0
2019-06-25 13:40:00,347.92,347.92,347.81,347.81,700.0,347.92,347.92,347.81,347.81,700.0
2019-06-25 13:45:00,347.89,348.11,347.38,347.38,1819.0,347.89,348.11,347.38,347.38,1819.0
2019-06-25 13:50:00,347.45,347.97,347.45,347.96,3609.0,347.45,347.97,347.45,347.96,3609.0
2019-06-25 13:55:00,348.22,348.22,348.19,348.19,800.0,348.22,348.22,348.19,348.19,800.0
2019-06-25 14:00:00,348.07,348.12,347.47,347.58,3586.0,348.07,348.12,347.47,347.58,3586.0
2019-06-25 14:05:00,347.56,347.66,347.48,347.63,1052.0,347.56,347.66,347.48,347.63,1052.0
2019-06-25 14:10:00,347.68,347.78,347.44,347.78,1386.0,347.68,347.78,347.44,347.78,1386.0
2019-06-25 14:15:00,347.69,347.78,347.22,347.28,1600.0,347.69,347.78,347.22,347.28,1600.0
2019-06-25 14:20:00,347.2,347.2,346.67,346.96,2898.0,347.2,347.2,346.67,346.96,2898.0
2019-06-25 14:25:00,346.81,346.81,346.52,346.6,900.0,346.81,346.81,346.52,346.6,900.0
2019-06-25 14:30:00,346.61,346.71,346.2,346.2,2200.0,346.61,346.71,346.2,346.2,2200.0
2019-06-25 14:35:00,346.27,346.3,345.32,345.62,5350.0,346.27,346.3,345.32,345.62,5350.0
2019-06-25 14:40:00,345.91,345.92,345.41,345.79,3900.0,345.91,345.92,345.41,345.79,3900.0
2019-06-25 14:45:00,345.56,346.09,345.35,345.35,3970.0,345.56,346.09,345.35,345.35,3970.0
2019-06-25 14:50:00,345.4,345.67,345.07,345.07,2000.0,345.4,345.67,345.07,345.07,2000.0
2019-06-25 14:55:00,345.35,345.88,344.79,345.87,6884.0,345.35,345.88,344.79,345.87,6884.0
2019-06-25 15:00:00,345.65,346.32,345.65,346.32,900.0,345.65,346.32,345.65,346.32,900.0
2019-06-25 15:05:00,346.46,347.0,346.46,347.0,3700.0,346.46,347.0,346.46,347.0,3700.0
2019-06-25 15:10:00,346.9,346.9,346.33,346.57,1400.0,346.9,346.9,346.33,346.57,1400.0
2019-06-25 15:15:00,346.59,346.65,346.43,346.6,1824.0,346.59,346.65,346.43,346.6,1824.0
2019-06-25 15:20:00,346.58,347.27,346.58,347.27,3362.0,346.58,347.27,346.58,347.27,3362.0
2019-06-25 15:25:00,347.53,347.97,347.33,347.79,3662.0,347.53,347.97,347.33,347.79,3662.0
2019-06-25 15:30:00,347.7,347.87,347.54,347.87,3503.0,347.7,347.87,347.54,347.87,3503.0
2019-06-25 15:35:00,348.0,348.31,347.94,348.16,3800.0,348.0,348.31,347.94,348.16,3800.0
2019-06-25 15:40:00,348.09,348.37,348.02,348.37,4004.0,348.09,348.37,348.02,348.37,4004.0
2019-06-25 15:45:00,348.32,348.78,348.15,348.51,5300.0,348.32,348.78,348.15,348.51,5300.0
2019-06-25 15:50:00,348.51,348.64,348.12,348.39,7523.0,348.51,348.64,348.12,348.39,7523.0
2019-06-25 15:55:00,348.39,348.92,347.93,348.84,20131.0,348.39,348.92,347.93,348.84,20131.0
2019-06-26 09:30:00,350.58,352.65,347.53,348.07,16768.0,350.58,352.65,347.53,348.07,16768.0
2019-06-26 09:35:00,348.45,349.77,348.45,349.69,2702.0,348.45,349.77,348.45,349.69,2702.0
2019-06-26 09:40:00,349.23,350.44,349.13,349.13,4668.0,349.23,350.44,349.13,349.13,4668.0
2019-06-26 09:45:00,349.15,349.15,348.07,348.3,5600.0,349.15,349.15,348.07,348.3,5600.0
2019-06-26 09:50:00,347.67,348.06,347.65,347.66,1286.0,347.67,348.06,347.65,347.66,1286.0
2019-06-26 09:55:00,347.77,347.77,346.62,346.75,7688.0,347.77,347.77,346.62,346.75,7688.0
2019-06-26 10:00:00,347.13,347.61,346.26,347.29,9064.0,347.13,347.61,346.26,347.29,9064.0
2019-06-26 10:05:00,347.15,347.15,347.14,347.14,644.0,347.15,347.15,347.14,347.14,644.0
2019-06-26 10:10:00,347.37,347.47,346.84,347.23,5500.0,347.37,347.47,346.84,347.23,5500.0
2019-06-26 10:15:00,347.2,347.29,346.78,347.04,2680.0,347.2,347.29,346.78,347.04,2680.0
2019-06-26 10:20:00,347.1,347.1,346.4,346.61,2855.0,347.1,347.1,346.4,346.61,2855.0
2019-06-26 10:25:00,346.73,347.47,346.65,346.97,4327.0,346.73,347.47,346.65,346.97,4327.0
2019-06-26 10:30:00,347.31,347.31,346.26,346.99,7379.0,347.31,347.31,346.26,346.99,7379.0
2019-06-26 10:35:00,347.0,347.4,346.87,347.36,4619.0,347.0,347.4,346.87,347.36,4619.0
2019-06-26 10:40:00,347.31,349.25,347.3,349.19,6837.0,347.31,349.25,347.3,349.19,6837.0
2019-06-26 10:45:00,349.15,349.47,349.01,349.16,5292.0,349.15,349.47,349.01,349.16,5292.0
2019-06-26 10:50:00,349.42,349.6,348.14,348.14,1991.0,349.42,349.6,348.14,348.14,1991.0
2019-06-26 10:55:00,347.94,348.55,347.68,348.29,2000.0,347.94,348.55,347.68,348.29,2000.0
2019-06-26 11:00:00,348.73,348.73,347.98,348.66,4115.0,348.73,348.73,347.98,348.66,4115.0
2019-06-26 11:05:00,348.76,349.06,348.61,348.74,1600.0,348.76,349.06,348.61,348.74,1600.0
2019-06-26 11:10:00,348.66,348.66,347.76,347.76,1100.0,348.66,348.66,347.76,347.76,1100.0
2019-06-26 11:15:00,347.73,348.35,347.72,347.94,1400.0,347.73,348.35,347.72,347.94,1400.0
2019-06-26 11:20:00,348.05,348.32,347.89,348.05,2368.0,348.05,348.32,347.89,348.05,2368.0
2019-06-26 11:25:00,348.09,348.36,347.99,348.36,5002.0,348.09,348.36,347.99,348.36,5002.0
2019-06-26 11:30:00,348.45,348.45,348.21,348.21,519.0,348.45,348.45,348.21,348.21,519.0
2019-06-26 11:35:00,347.89,347.94,347.7,347.82,1924.0,347.89,347.94,347.7,347.82,1924.0
2019-06-26 11:40:00,347.96,348.2,347.83,348.2,1502.0,347.96,348.2,347.83,348.2,1502.0
2019-06-26 11:45:00,348.25,348.72,348.24,348.43,1201.0,348.25,348.72,348.24,348.43,1201.0
2019-06-26 11:50:00,348.63,348.64,348.0,348.01,2179.0,348.63,348.64,348.0,348.01,2179.0
2019-06-26 11:55:00,348.1,348.69,348.1,348.69,2355.0,348.1,348.69,348.1,348.69,2355.0
2019-06-26 12:00:00,348.67,349.14,348.67,348.88,3550.0,348.67,349.14,348.67,348.88,3550.0
2019-06-26 12:05:00,349.01,349.32,348.97,349.18,2200.0,349.01,349.32,348.97,349.18,2200.0
2019-06-26 12:10:00,349.31,349.31,348.89,349.06,2108.0,349.31,349.31,348.89,349.06,2108.0
2019-06-26 12:15:00,349.12,349.12,348.29,348.42,1925.0,349.12,349.12,348.29,348.42,1925.0
2019-06-26 12:20:00,348.42,348.42,348.18,348.31,500.0,348.42,348.42,348.18,348.31,500.0
2019-06-26 12:25:00,348.4,348.98,348.39,348.68,2561.0,348.4,348.98,348.39,348.68,2561.0
2019-06-26 12:30:00,348.79,349.04,348.75,348.76,700.0,348.79,349.04,348.75,348.76,700.0
2019-06-26 12:35:00,348.76,348.83,348.46,348.56,2479.0,348.76,348.83,348.46,348.56,2479.0
2019-06-26 12:40:00,348.5,348.62,348.5,348.62,200.0,348.5,348.62,348.5,348.62,200.0
2019-06-26 12:45:00,348.72,349.08,348.72,348.88,1000.0,348.72,349.08,348.72,348.88,1000.0
2019-06-26 12:50:00,349.03,349.15,348.88,348.88,1200.0,349.03,349.15,348.88,348.88,1200.0
2019-06-26 12:55:00,348.81,348.84,348.6,348.84,1091.0,348.81,348.84,348.6,348.84,1091.0
2019-06-26 13:00:00,348.82,348.83,348.82,348.82,100.0,348.82,348.83,348.82,348.82,100.0
2019-06-26 13:05:00,348.76,349.04,348.76,348.77,1268.0,348.76,349.04,348.76,348.77,1268.0
2019-06-26 13:10:00,348.87,348.87,348.85,348.85,200.0,348.87,348.87,348.85,348.85,200.0
2019-06-26 13:15:00,349.01,349.05,348.86,348.87,500.0,349.01,349.05,348.86,348.87,500.0
2019-06-26 13:20:00,348.86,349.02,348.85,349.02,800.0,348.86,349.02,348.85,349.02,800.0
2019-06-26 13:25:00,349.06,349.58,349.06,349.13,2721.0,349.06,349.58,349.06,349.13,2721.0
2019-06-26 13:30:00,349.43,349.43,348.79,348.79,900.0,349.43,349.43,348.79,348.79,900.0
2019-06-26 13:35:00,348.65,348.65,348.18,348.34,1649.0,348.65,348.65,348.18,348.34,1649.0
2019-06-26 13:40:00,348.51,348.51,348.0,348.31,1304.0,348.51,348.51,348.0,348.31,1304.0
2019-06-26 13:45:00,348.31,348.51,348.08,348.51,1300.0,348.31,348.51,348.08,348.51,1300.0
2019-06-26 13:50:00,348.25,348.27,348.2,348.2,596.0,348.25,348.27,348.2,348.2,596.0
2019-06-26 13:55:00,348.25,348.68,348.25,348.65,1732.0,348.25,348.68,348.25,348.65,1732.0
2019-06-26 14:00:00,348.61,348.8,348.41,348.58,1308.0,348.61,348.8,348.41,348.58,1308.0
2019-06-26 14:05:00,348.56,348.57,348.12,348.27,2192.0,348.56,348.57,348.12,348.27,2192.0
2019-06-26 14:10:00,348.25,348.48,348.2,348.43,1585.0,348.25,348.48,348.2,348.43,1585.0
2019-06-26 14:15:00,348.48,348.55,348.45,348.5,608.0,348.48,348.55,348.45,348.5,608.0
2019-06-26 14:20:00,348.69,348.83,348.59,348.83,1335.0,348.69,348.83,348.59,348.83,1335.0
2019-06-26 14:25:00,348.6,348.63,348.41,348.52,2220.0,348.6,348.63,348.41,348.52,2220.0
2019-06-26 14:30:00,348.67,348.67,348.25,348.45,955.0,348.67,348.67,348.25,348.45,955.0
2019-06-26 14:35:00,348.36,348.36,347.95,347.95,600.0,348.36,348.36,347.95,347.95,600.0
2019-06-26 14:40:00,348.06,348.06,347.59,347.7,1943.0,348.06,348.06,347.59,347.7,1943.0
2019-06-26 14:45:00,347.62,347.62,347.23,347.27,1835.0,347.62,347.62,347.23,347.27,1835.0
2019-06-26 14:50:00,347.17,347.31,346.58,346.65,10686.0,347.17,347.31,346.58,346.65,10686.0
2019-06-26 14:55:00,346.85,347.15,346.71,346.97,5912.0,346.85,347.15,346.71,346.97,5912.0
2019-06-26 15:00:00,347.16,347.35,346.99,347.01,5200.0,347.16,347.35,346.99,347.01,5200.0
2019-06-26 15:05:00,347.04,347.14,346.47,346.47,4023.0,347.04,347.14,346.47,346.47,4023.0
2019-06-26 15:10:00,346.57,346.72,346.28,346.41,8528.0,346.57,346.72,346.28,346.41,8528.0
2019-06-26 15:15:00,346.51,346.58,346.13,346.14,2475.0,346.51,346.58,346.13,346.14,2475.0
2019-06-26 15:20:00,346.18,346.19,345.89,346.06,3075.0,346.18,346.19,345.89,346.06,3075.0
2019-06-26 15:25:00,346.0,346.11,345.78,345.78,872.0,346.0,346.11,345.78,345.78,872.0
2019-06-26 15:30:00,345.76,345.9,345.22,345.27,12637.0,345.76,345.9,345.22,345.27,12637.0
2019-06-26 15:35:00,345.24,345.81,344.27,345.58,22960.0,345.24,345.81,344.27,345.58,22960.0
2019-06-26 15:40:00,345.74,346.19,345.73,345.99,5079.0,345.74,346.19,345.73,345.99,5079.0
2019-06-26 15:45:00,345.94,345.99,345.72,345.83,3076.0,345.94,345.99,345.72,345.83,3076.0
2019-06-26 15:50:00,345.98,345.98,345.58,345.78,4214.0,345.98,345.98,345.58,345.78,4214.0
2019-06-26 15:55:00,346.0,346.0,344.61,344.81,17746.0,346.0,346.0,344.61,344.81,17746.0
2019-06-27 09:30:00,346.5,347.43,345.2,346.14,11465.0,346.5,347.43,345.2,346.14,11465.0
2019-06-27 09:35:00,345.9,347.13,344.89,344.98,6100.0,345.9,347.13,344.89,344.98,6100.0
2019-06-27 09:40:00,344.7,344.7,343.19,343.51,6901.0,344.7,344.7,343.19,343.51,6901.0
2019-06-27 09:45:00,344.29,344.94,343.01,343.64,5884.0,344.29,344.94,343.01,343.64,5884.0
2019-06-27 09:50:00,344.48,344.48,342.63,343.29,5300.0,344.48,344.48,342.63,343.29,5300.0
2019-06-27 09:55:00,343.07,343.07,341.79,341.79,5917.0,343.07,343.07,341.79,341.79,5917.0
2019-06-27 10:00:00,341.73,341.95,340.66,341.6,7100.0,341.73,341.95,340.66,341.6,7100.0
2019-06-27 10:05:00,341.62,341.81,341.24,341.53,5016.0,341.62,341.81,341.24,341.53,5016.0
2019-06-27 10:10:00,341.53,341.53,340.48,341.34,10080.0,341.53,341.53,340.48,341.34,10080.0
2019-06-27 10:15:00,341.38,341.38,339.53,340.09,6713.0,341.38,341.38,339.53,340.09,6713.0
2019-06-27 10:20:00,340.09,341.95,340.09,341.76,6337.0,340.09,341.95,340.09,341.76,6337.0
2019-06-27 10:25:00,341.82,341.86,341.25,341.25,1664.0,341.82,341.86,341.25,341.25,1664.0
2019-06-27 10:30:00,341.5,341.68,341.23,341.56,3974.0,341.5,341.68,341.23,341.56,3974.0
2019-06-27 10:35:00,341.68,341.83,341.65,341.67,1594.0,341.68,341.83,341.65,341.67,1594.0
2019-06-27 10:40:00,341.5,342.25,341.31,342.23,7995.0,341.5,342.25,341.31,342.23,7995.0
2019-06-27 10:45:00,342.1,342.63,342.1,342.35,1100.0,342.1,342.63,342.1,342.35,1100.0
2019-06-27 10:50:00,342.46,342.61,341.99,341.99,1520.0,342.46,342.61,341.99,341.99,1520.0
2019-06-27 10:55:00,342.0,342.08,341.74,342.08,1950.0,342.0,342.08,341.74,342.08,1950.0
2019-06-27 11:00:00,342.07,342.07,341.75,341.75,800.0,342.07,342.07,341.75,341.75,800.0
2019-06-27 11:05:00,341.66,341.66,341.37,341.37,2064.0,341.66,341.66,341.37,341.37,2064.0
2019-06-27 11:10:00,341.29,341.51,341.2,341.28,2863.0,341.29,341.51,341.2,341.28,2863.0
2019-06-27 11:15:00,341.07,341.11,340.67,340.81,8884.0,341.07,341.11,340.67,340.81,8884.0
2019-06-27 11:20:00,340.99,341.28,340.69,341.18,2321.0,340.99,341.28,340.69,341.18,2321.0
2019-06-27 11:25:00,341.05,341.41,341.03,341.22,2519.0,341.05,341.41,341.03,341.22,2519.0
2019-06-27 11:30:00,341.24,342.32,341.23,342.18,3232.0,341.24,342.32,341.23,342.18,3232.0
2019-06-27 11:35:00,342.21,342.5,342.04,342.5,1500.0,342.21,342.5,342.04,342.5,1500.0
2019-06-27 11:40:00,342.85,342.87,342.45,342.52,2839.0,342.85,342.87,342.45,342.52,2839.0
2019-06-27 11:45:00,342.47,342.86,342.3,342.83,1369.0,342.47,342.86,342.3,342.83,1369.0
2019-06-27 11:50:00,342.71,342.95,342.62,342.62,1400.0,342.71,342.95,342.62,342.62,1400.0
2019-06-27 11:55:00,342.47,342.66,342.12,342.12,3063.0,342.47,342.66,342.12,342.12,3063.0
2019-06-27 12:00:00,342.4,342.4,342.02,342.05,1759.0,342.4,342.4,342.02,342.05,1759.0
2019-06-27 12:05:00,342.41,342.41,342.07,342.07,1500.0,342.41,342.41,342.07,342.07,1500.0
2019-06-27 12:10:00,342.12,342.23,342.07,342.1,1400.0,342.12,342.23,342.07,342.1,1400.0
2019-06-27 12:15:00,342.04,342.29,342.03,342.14,2214.0,342.04,342.29,342.03,342.14,2214.0
2019-06-27 12:20:00,341.91,342.25,341.62,341.62,3131.0,341.91,342.25,341.62,341.62,3131.0
2019-06-27 12:25:00,341.38,341.96,341.27,341.96,1784.0,341.38,341.96,341.27,341.96,1784.0
2019-06-27 12:30:00,341.81,342.2,341.81,342.17,1400.0,341.81,342.2,341.81,342.17,1400.0
2019-06-27 12:35:00,342.18,342.18,342.06,342.06,866.0,342.18,342.18,342.06,342.06,866.0
2019-06-27 12:40:00,342.01,342.03,341.81,342.02,1100.0,342.01,342.03,341.81,342.02,1100.0
2019-06-27 12:45:00,341.88,341.93,341.55,341.78,2450.0,341.88,341.93,341.55,341.78,2450.0
2019-06-27 12:50:00,341.78,341.81,341.31,341.31,2668.0,341.78,341.81,341.31,341.31,2668.0
2019-06-27 12:55:00,341.44,341.67,341.31,341.45,3300.0,341.44,341.67,341.31,341.45,3300.0
2019-06-27 13:00:00,341.63,341.88,341.4,341.69,4003.0,341.63,341.88,341.4,341.69,4003.0
2019-06-27 13:05:00,341.61,341.61,341.51,341.52,1000.0,341.61,341.61,341.51,341.52,1000.0
2019-06-27 13:10:00,341.42,341.55,341.33,341.33,2100.0,341.42,341.55,341.33,341.33,2100.0
2019-06-27 13:15:00,341.46,341.46,341.18,341.19,3044.0,341.46,341.46,341.18,341.19,3044.0
2019-06-27 13:20:00,341.21,341.39,341.17,341.27,2370.0,341.21,341.39,341.17,341.27,2370.0
2019-06-27 13:25:00,341.28,341.29,341.27,341.29,700.0,341.28,341.29,341.27,341.29,700.0
2019-06-27 13:30:00,341.3,342.32,341.27,342.32,5137.0,341.3,342.32,341.27,342.32,5137.0
2019-06-27 13:35:00,342.19,342.3,342.09,342.19,1800.0,342.19,342.3,342.09,342.19,1800.0
2019-06-27 13:40:00,342.17,342.56,342.14,342.55,2259.0,342.17,342.56,342.14,342.55,2259.0
2019-06-27 13:45:00,342.55,342.77,342.53,342.64,1700.0,342.55,342.77,342.53,342.64,1700.0
2019-06-27 13:50:00,342.77,342.81,342.59,342.8,900.0,342.77,342.81,342.59,342.8,900.0
2019-06-27 13:55:00,342.8,343.23,342.75,343.23,3004.0,342.8,343.23,342.75,343.23,3004.0
2019-06-27 14:00:00,343.24,343.74,343.24,343.64,2463.0,343.24,343.74,343.24,343.64,2463.0
2019-06-27 14:05:00,343.59,344.03,343.59,344.03,2300.0,343.59,344.03,343.59,344.03,2300.0
2019-06-27 14:10:00,344.3,344.39,344.19,344.31,1500.0,344.3,344.39,344.19,344.31,1500.0
2019-06-27 14:15:00,344.32,344.33,343.67,343.87,11181.0,344.32,344.33,343.67,343.87,11181.0
2019-06-27 14:20:00,343.98,344.33,343.97,344.31,1419.0,343.98,344.33,343.97,344.31,1419.0
2019-06-27 14:25:00,344.23,344.23,343.94,343.94,3450.0,344.23,344.23,343.94,343.94,3450.0
2019-06-27 14:30:00,344.0,345.08,344.0,344.85,4940.0,344.0,345.08,344.0,344.85,4940.0
2019-06-27 14:35:00,344.78,345.03,344.78,344.78,2020.0,344.78,345.03,344.78,344.78,2020.0
2019-06-27 14:40:00,344.9,345.58,344.84,345.57,4100.0,344.9,345.58,344.84,345.57,4100.0
2019-06-27 14:45:00,345.4,345.4,345.07,345.17,1300.0,345.4,345.4,345.07,345.17,1300.0
2019-06-27 14:50:00,345.22,345.22,344.66,344.66,5460.0,345.22,345.22,344.66,344.66,5460.0
2019-06-27 14:55:00,344.68,344.98,344.27,344.27,2200.0,344.68,344.98,344.27,344.27,2200.0
2019-06-27 15:00:00,344.52,344.57,344.33,344.41,1400.0,344.52,344.57,344.33,344.41,1400.0
2019-06-27 15:05:00,344.49,344.67,344.4,344.4,1800.0,344.49,344.67,344.4,344.4,1800.0
2019-06-27 15:10:00,344.45,344.7,344.45,344.7,2000.0,344.45,344.7,344.45,344.7,2000.0
2019-06-27 15:15:00,344.7,344.85,344.7,344.77,1285.0,344.7,344.85,344.7,344.77,1285.0
2019-06-27 15:20:00,344.64,344.7,344.36,344.36,2500.0,344.64,344.7,344.36,344.36,2500.0
2019-06-27 15:25:00,344.49,344.57,344.32,344.32,1538.0,344.49,344.57,344.32,344.32,1538.0
2019-06-27 15:30:00,344.32,344.34,344.11,344.23,2603.0,344.32,344.34,344.11,344.23,2603.0
2019-06-27 15:35:00,344.2,344.34,344.09,344.23,2300.0,344.2,344.34,344.09,344.23,2300.0
2019-06-27 15:40:00,344.32,344.33,343.86,343.86,5983.0,344.32,344.33,343.86,343.86,5983.0
2019-06-27 15:45:00,344.05,344.05,343.28,343.5,3100.0,344.05,344.05,343.28,343.5,3100.0
2019-06-27 15:50:00,343.51,343.52,343.12,343.12,4409.0,343.51,343.52,343.12,343.12,4409.0
2019-06-27 15:55:00,343.35,344.38,343.35,344.22,25803.0,343.35,344.38,343.35,344.22,25803.0
2019-06-28 09:30:00,345.94,345.94,344.0,344.46,8893.0,345.94,345.94,344.0,344.46,8893.0
2019-06-28 09:35:00,344.78,346.29,344.78,346.13,6333.0,344.78,346.29,344.78,346.13,6333.0
2019-06-28 09:40:00,346.07,346.77,345.33,346.04,3613.0,346.07,346.77,345.33,346.04,3613.0
2019-06-28 09:45:00,345.76,345.82,344.65,344.65,1900.0,345.76,345.82,344.65,344.65,1900.0
2019-06-28 09:50:00,344.25,345.53,343.89,345.22,2500.0,344.25,345.53,343.89,345.22,2500.0
2019-06-28 09:55:00,345.0,345.37,344.92,345.37,900.0,345.0,345.37,344.92,345.37,900.0
2019-06-28 10:00:00,345.43,346.25,345.21,345.53,8239.0,345.43,346.25,345.21,345.53,8239.0
2019-06-28 10:05:00,345.39,345.51,345.21,345.51,900.0,345.39,345.51,345.21,345.51,900.0
2019-06-28 10:10:00,345.43,346.0,344.99,345.89,3500.0,345.43,346.0,344.99,345.89,3500.0
2019-06-28 10:15:00,345.68,345.78,344.97,345.05,2400.0,345.68,345.78,344.97,345.05,2400.0
2019-06-28 10:20:00,345.04,345.04,344.36,344.71,1322.0,345.04,345.04,344.36,344.71,1322.0
2019-06-28 10:25:00,344.71,344.9,344.45,344.9,1726.0,344.71,344.9,344.45,344.9,1726.0
2019-06-28 10:30:00,345.17,345.33,344.82,345.12,2976.0,345.17,345.33,344.82,345.12,2976.0
2019-06-28 10:35:00,345.15,345.16,344.95,344.95,600.0,345.15,345.16,344.95,344.95,600.0
2019-06-28 10:40:00,345.1,345.5,344.95,345.41,2300.0,345.1,345.5,344.95,345.41,2300.0
2019-06-28 10:45:00,345.41,345.71,345.16,345.42,2012.0,345.41,345.71,345.16,345.42,2012.0
2019-06-28 10:50:00,345.42,345.42,345.16,345.31,1950.0,345.42,345.42,345.16,345.31,1950.0
2019-06-28 10:55:00,345.22,345.37,344.96,344.97,2378.0,345.22,345.37,344.96,344.97,2378.0
2019-06-28 11:00:00,345.27,345.27,344.8,345.07,5269.0,345.27,345.27,344.8,345.07,5269.0
2019-06-28 11:05:00,345.1,345.62,344.96,345.48,5896.0,345.1,345.62,344.96,345.48,5896.0
2019-06-28 11:10:00,345.49,345.8,345.48,345.63,5595.0,345.49,345.8,345.48,345.63,5595.0
2019-06-28 11:15:00,345.63,345.7,345.41,345.41,2850.0,345.63,345.7,345.41,345.41,2850.0
2019-06-28 11:20:00,345.41,345.9,345.39,345.69,4096.0,345.41,345.9,345.39,345.69,4096.0
2019-06-28 11:25:00,345.74,346.76,345.71,345.85,8275.0,345.74,346.76,345.71,345.85,8275.0
2019-06-28 11:30:00,346.09,346.47,346.08,346.43,500.0,346.09,346.47,346.08,346.43,500.0
2019-06-28 11:35:00,346.25,346.25,346.23,346.23,400.0,346.25,346.25,346.23,346.23,400.0
2019-06-28 11:40:00,346.17,346.17,345.74,345.79,1937.0,346.17,346.17,345.74,345.79,1937.0
2019-06-28 11:45:00,345.85,346.01,345.76,346.0,1700.0,345.85,346.01,345.76,346.0,1700.0
2019-06-28 11:50:00,346.07,346.07,345.81,345.98,1525.0,346.07,346.07,345.81,345.98,1525.0
2019-06-28 11:55:00,346.0,346.31,346.0,346.3,1850.0,346.0,346.31,346.0,346.3,1850.0
2019-06-28 12:00:00,345.94,346.35,345.92,346.19,1742.0,345.94,346.35,345.92,346.19,1742.0
2019-06-28 12:05:00,346.24,346.36,346.14,346.16,1100.0,346.24,346.36,346.14,346.16,1100.0
2019-06-28 12:10:00,346.15,346.48,346.15,346.37,1614.0,346.15,346.48,346.15,346.37,1614.0
2019-06-28 12:15:00,346.33,346.46,346.33,346.42,1100.0,346.33,346.46,346.33,346.42,1100.0
2019-06-28 12:20:00,346.42,346.68,346.42,346.68,2115.0,346.42,346.68,346.42,346.68,2115.0
2019-06-28 12:25:00,346.51,346.51,346.3,346.3,935.0,346.51,346.51,346.3,346.3,935.0
2019-06-28 12:30:00,346.19,346.61,346.17,346.37,12229.0,346.19,346.61,346.17,346.37,12229.0
2019-06-28 12:35:00,346.4,346.4,346.14,346.37,3651.0,346.4,346.4,346.14,346.37,3651.0
2019-06-28 12:40:00,346.25,346.49,346.2,346.49,1400.0,346.25,346.49,346.2,346.49,1400.0
2019-06-28 12:45:00,346.44,346.83,346.44,346.75,2295.0,346.44,346.83,346.44,346.75,2295.0
2019-06-28 12:50:00,346.72,346.94,346.72,346.74,926.0,346.72,346.94,346.72,346.74,926.0
2019-06-28 12:55:00,346.74,347.1,346.74,347.09,1306.0,346.74,347.1,346.74,347.09,1306.0
2019-06-28 13:00:00,346.95,347.04,346.83,346.83,1124.0,346.95,347.04,346.83,346.83,1124.0
2019-06-28 13:05:00,346.87,347.08,346.86,346.98,1317.0,346.87,347.08,346.86,346.98,1317.0
2019-06-28 13:10:00,346.86,346.98,346.83,346.98,1500.0,346.86,346.98,346.83,346.98,1500.0
2019-06-28 13:15:00,346.86,347.16,346.69,346.94,2513.0,346.86,347.16,346.69,346.94,2513.0
2019-06-28 13:20:00,346.86,346.86,346.54,346.73,1232.0,346.86,346.86,346.54,346.73,1232.0
2019-06-28 13:25:00,346.62,346.7,346.41,346.7,1600.0,346.62,346.7,346.41,346.7,1600.0
2019-06-28 13:30:00,346.7,346.82,346.56,346.81,1440.0,346.7,346.82,346.56,346.81,1440.0
2019-06-28 13:35:00,346.81,347.24,346.74,347.18,1800.0,346.81,347.24,346.74,347.18,1800.0
2019-06-28 13:40:00,347.18,347.22,346.97,346.97,1000.0,347.18,347.22,346.97,346.97,1000.0
2019-06-28 13:45:00,346.93,347.0,346.72,346.75,500.0,346.93,347.0,346.72,346.75,500.0
2019-06-28 13:50:00,346.62,346.82,346.62,346.65,1400.0,346.62,346.82,346.62,346.65,1400.0
2019-06-28 13:55:00,346.47,346.79,346.29,346.78,3768.0,346.47,346.79,346.29,346.78,3768.0
2019-06-28 14:00:00,346.82,346.99,346.65,346.71,13069.0,346.82,346.99,346.65,346.71,13069.0
2019-06-28 14:05:00,346.81,347.38,346.62,346.98,16432.0,346.81,347.38,346.62,346.98,16432.0
2019-06-28 14:10:00,346.92,346.93,346.67,346.67,3597.0,346.92,346.93,346.67,346.67,3597.0
2019-06-28 14:15:00,346.47,346.89,346.4,346.45,12303.0,346.47,346.89,346.4,346.45,12303.0
2019-06-28 14:20:00,346.62,346.89,346.51,346.52,3126.0,346.62,346.89,346.51,346.52,3126.0
2019-06-28 14:25:00,346.69,346.99,346.66,346.84,1720.0,346.69,346.99,346.66,346.84,1720.0
2019-06-28 14:30:00,346.98,347.12,346.83,347.03,1338.0,346.98,347.12,346.83,347.03,1338.0
2019-06-28 14:35:00,347.07,347.16,347.03,347.04,1200.0,347.07,347.16,347.03,347.04,1200.0
2019-06-28 14:40:00,346.99,347.13,346.91,346.93,2310.0,346.99,347.13,346.91,346.93,2310.0
2019-06-28 14:45:00,346.87,347.04,346.74,346.79,2924.0,346.87,347.04,346.74,346.79,2924.0
2019-06-28 14:50:00,346.63,346.77,346.37,346.5,2800.0,346.63,346.77,346.37,346.5,2800.0
2019-06-28 14:55:00,346.42,346.42,345.63,345.63,3257.0,346.42,346.42,345.63,345.63,3257.0
2019-06-28 15:00:00,345.63,345.74,345.6,345.6,1000.0,345.63,345.74,345.6,345.6,1000.0
2019-06-28 15:05:00,345.63,345.94,345.63,345.88,1445.0,345.63,345.94,345.63,345.88,1445.0
2019-06-28 15:10:00,345.85,345.91,345.66,345.67,844.0,345.85,345.91,345.66,345.67,844.0
2019-06-28 15:15:00,345.83,345.83,345.46,345.54,1300.0,345.83,345.83,345.46,345.54,1300.0
2019-06-28 15:20:00,345.65,345.92,345.48,345.57,2616.0,345.65,345.92,345.48,345.57,2616.0
2019-06-28 15:25:00,345.7,345.9,345.5,345.61,2599.0,345.7,345.9,345.5,345.61,2599.0
2019-06-28 15:30:00,345.65,345.82,345.49,345.6,3016.0,345.65,345.82,345.49,345.6,3016.0
2019-06-28 15:35:00,345.65,345.83,345.46,345.82,5010.0,345.65,345.83,345.46,345.82,5010.0
2019-06-28 15:40:00,345.78,345.91,345.73,345.82,1778.0,345.78,345.91,345.73,345.82,1778.0
2019-06-28 15:45:00,345.75,345.86,345.57,345.76,4052.0,345.75,345.86,345.57,345.76,4052.0
2019-06-28 15:50:00,345.8,346.16,345.45,345.69,7256.0,345.8,346.16,345.45,345.69,7256.0
2019-06-28 15:55:00,345.95,347.11,345.89,346.91,44847.0,345.95,347.11,345.89,346.91,44847.0
2019-07-01 09:30:00,350.55,353.76,350.55,351.66,12964.0,350.55,353.76,350.55,351.66,12964.0
2019-07-01 09:35:00,351.69,351.69,348.42,348.42,4829.0,351.69,351.69,348.42,348.42,4829.0
2019-07-01 09:40:00,348.39,350.0,348.39,349.63,3717.0,348.39,350.0,348.39,349.63,3717.0
2019-07-01 09:45:00,349.13,349.54,348.19,348.79,6866.0,349.13,349.54,348.19,348.79,6866.0
2019-07-01 09:50:00,348.73,351.98,347.92,350.86,13755.0,348.73,351.98,347.92,350.86,13755.0
2019-07-01 09:55:00,350.77,350.79,348.89,348.89,1550.0,350.77,350.79,348.89,348.89,1550.0
2019-07-01 10:00:00,348.35,349.72,348.35,348.82,8527.0,348.35,349.72,348.35,348.82,8527.0
2019-07-01 10:05:00,348.54,348.74,348.1,348.28,5900.0,348.54,348.74,348.1,348.28,5900.0
2019-07-01 10:10:00,348.32,348.54,348.0,348.34,1870.0,348.32,348.54,348.0,348.34,1870.0
2019-07-01 10:15:00,348.46,348.62,348.41,348.55,1500.0,348.46,348.62,348.41,348.55,1500.0
2019-07-01 10:20:00,348.78,348.9,347.01,347.02,3978.0,348.78,348.9,347.01,347.02,3978.0
2019-07-01 10:25:00,347.01,347.4,346.29,347.18,3689.0,347.01,347.4,346.29,347.18,3689.0
2019-07-01 10:30:00,346.85,346.91,346.28,346.29,3596.0,346.85,346.91,346.28,346.29,3596.0
2019-07-01 10:35:00,346.83,347.32,346.42,346.42,3571.0,346.83,347.32,346.42,346.42,3571.0
2019-07-01 10:40:00,346.42,346.99,345.61,345.76,10236.0,346.42,346.99,345.61,345.76,10236.0
2019-07-01 10:45:00,345.75,346.79,344.95,346.72,12841.0,345.75,346.79,344.95,346.72,12841.0
2019-07-01 10:50:00,346.72,346.96,345.82,345.95,4150.0,346.72,346.96,345.82,345.95,4150.0
2019-07-01 10:55:00,345.92,346.13,345.16,345.68,2244.0,345.92,346.13,345.16,345.68,2244.0
2019-07-01 11:00:00,345.87,345.87,345.07,345.56,1800.0,345.87,345.87,345.07,345.56,1800.0
2019-07-01 11:05:00,345.31,345.44,344.9,344.96,4100.0,345.31,345.44,344.9,344.96,4100.0
2019-07-01 11:10:00,344.95,345.2,344.8,345.01,3568.0,344.95,345.2,344.8,345.01,3568.0
2019-07-01 11:15:00,345.18,345.18,344.81,344.87,5391.0,345.18,345.18,344.81,344.87,5391.0
2019-07-01 11:20:00,344.87,344.97,343.56,343.91,3725.0,344.87,344.97,343.56,343.91,3725.0
2019-07-01 11:25:00,344.02,344.16,342.82,342.82,7009.0,344.02,344.16,342.82,342.82,7009.0
2019-07-01 11:30:00,343.03,343.27,342.76,343.13,4140.0,343.03,343.27,342.76,343.13,4140.0
2019-07-01 11:35:00,343.14,343.95,342.99,343.95,3793.0,343.14,343.95,342.99,343.95,3793.0
2019-07-01 11:40:00,343.87,343.87,343.01,343.01,1936.0,343.87,343.87,343.01,343.01,1936.0
2019-07-01 11:45:00,342.99,343.36,342.92,343.11,2970.0,342.99,343.36,342.92,343.11,2970.0
2019-07-01 11:50:00,343.3,343.3,342.47,342.47,3300.0,343.3,343.3,342.47,342.47,3300.0
2019-07-01 11:55:00,342.49,342.97,342.32,342.74,5100.0,342.49,342.97,342.32,342.74,5100.0
2019-07-01 12:00:00,342.58,343.38,342.58,342.73,7790.0,342.58,343.38,342.58,342.73,7790.0
2019-07-01 12:05:00,342.62,342.74,342.08,342.18,3000.0,342.62,342.74,342.08,342.18,3000.0
2019-07-01 12:10:00,341.98,342.1,341.82,342.09,1700.0,341.98,342.1,341.82,342.09,1700.0
2019-07-01 12:15:00,342.17,342.85,342.17,342.85,3065.0,342.17,342.85,342.17,342.85,3065.0
2019-07-01 12:20:00,342.91,342.91,342.09,342.21,1200.0,342.91,342.91,342.09,342.21,1200.0
2019-07-01 12:25:00,342.07,342.07,341.82,341.83,1000.0,342.07,342.07,341.82,341.83,1000.0
2019-07-01 12:30:00,341.78,342.7,341.78,342.08,6920.0,341.78,342.7,341.78,342.08,6920.0
2019-07-01 12:35:00,342.13,342.2,341.94,341.94,2850.0,342.13,342.2,341.94,341.94,2850.0
2019-07-01 12:40:00,341.88,341.88,341.37,341.72,1300.0,341.88,341.88,341.37,341.72,1300.0
2019-07-01 12:45:00,341.5,341.74,341.29,341.49,2000.0,341.5,341.74,341.29,341.49,2000.0
2019-07-01 12:50:00,341.36,341.43,341.21,341.23,1595.0,341.36,341.43,341.21,341.23,1595.0
2019-07-01 12:55:00,341.22,341.22,340.61,340.91,4346.0,341.22,341.22,340.61,340.91,4346.0
2019-07-01 13:00:00,340.98,340.99,340.68,340.68,1909.0,340.98,340.99,340.68,340.68,1909.0
2019-07-01 13:05:00,340.93,341.16,340.67,340.98,1600.0,340.93,341.16,340.67,340.98,1600.0
2019-07-01 13:10:00,340.79,341.04,340.56,340.56,9110.0,340.79,341.04,340.56,340.56,9110.0
2019-07-01 13:15:00,340.82,340.86,340.55,340.86,3154.0,340.82,340.86,340.55,340.86,3154.0
2019-07-01 13:20:00,340.93,340.93,340.33,340.5,4144.0,340.93,340.93,340.33,340.5,4144.0
2019-07-01 13:25:00,340.41,340.77,340.22,340.64,14748.0,340.41,340.77,340.22,340.64,14748.0
2019-07-01 13:30:00,340.64,341.17,340.54,340.7,16499.0,340.64,341.17,340.54,340.7,16499.0
2019-07-01 13:35:00,340.67,341.01,340.2,340.63,15365.0,340.67,341.01,340.2,340.63,15365.0
2019-07-01 13:40:00,340.74,340.74,340.19,340.19,1300.0,340.74,340.74,340.19,340.19,1300.0
2019-07-01 13:45:00,340.19,340.39,340.18,340.38,3750.0,340.19,340.39,340.18,340.38,3750.0
2019-07-01 13:50:00,340.43,340.64,340.18,340.28,4477.0,340.43,340.64,340.18,340.28,4477.0
2019-07-01 13:55:00,340.28,340.64,340.25,340.44,2056.0,340.28,340.64,340.25,340.44,2056.0
2019-07-01 14:00:00,340.48,340.49,339.88,340.05,6999.0,340.48,340.49,339.88,340.05,6999.0
2019-07-01 14:05:00,340.15,340.44,340.05,340.17,1540.0,340.15,340.44,340.05,340.17,1540.0
2019-07-01 14:10:00,340.2,340.72,340.08,340.44,7598.0,340.2,340.72,340.08,340.44,7598.0
2019-07-01 14:15:00,340.58,341.05,340.3,341.04,3470.0,340.58,341.05,340.3,341.04,3470.0
2019-07-01 14:20:00,341.08,341.17,340.87,340.94,5334.0,341.08,341.17,340.87,340.94,5334.0
2019-07-01 14:25:00,340.86,340.86,340.33,340.69,3315.0,340.86,340.86,340.33,340.69,3315.0
2019-07-01 14:30:00,340.62,341.07,340.57,341.07,3047.0,340.62,341.07,340.57,341.07,3047.0
2019-07-01 14:35:00,341.23,341.34,340.65,341.09,5557.0,341.23,341.34,340.65,341.09,5557.0
2019-07-01 14:40:00,341.04,341.33,340.99,341.19,6165.0,341.04,341.33,340.99,341.19,6165.0
2019-07-01 14:45:00,341.11,341.21,341.05,341.06,2781.0,341.11,341.21,341.05,341.06,2781.0
2019-07-01 14:50:00,341.16,341.52,340.99,341.52,6223.0,341.16,341.52,340.99,341.52,6223.0
2019-07-01 14:55:00,341.68,341.85,341.16,341.23,4293.0,341.68,341.85,341.16,341.23,4293.0
2019-07-01 15:00:00,341.39,341.75,341.29,341.29,2349.0,341.39,341.75,341.29,341.29,2349.0
2019-07-01 15:05:00,341.22,341.22,341.01,341.06,3213.0,341.22,341.22,341.01,341.06,3213.0
2019-07-01 15:10:00,340.99,341.26,340.83,340.83,5060.0,340.99,341.26,340.83,340.83,5060.0
2019-07-01 15:15:00,340.98,341.16,340.73,341.13,3100.0,340.98,341.16,340.73,341.13,3100.0
2019-07-01 15:20:00,341.15,341.28,341.01,341.2,2160.0,341.15,341.28,341.01,341.2,2160.0
2019-07-01 15:25:00,341.18,341.18,340.8,341.06,4331.0,341.18,341.18,340.8,341.06,4331.0
2019-07-01 15:30:00,341.07,341.45,340.99,340.99,8765.0,341.07,341.45,340.99,340.99,8765.0
2019-07-01 15:35:00,341.06,341.43,341.05,341.28,7750.0,341.06,341.43,341.05,341.28,7750.0
2019-07-01 15:40:00,341.4,341.75,341.31,341.55,5627.0,341.4,341.75,341.31,341.55,5627.0
2019-07-01 15:45:00,341.51,341.54,341.23,341.49,7233.0,341.51,341.54,341.23,341.49,7233.0
2019-07-01 15:50:00,341.41,341.5,340.98,341.5,9000.0,341.41,341.5,340.98,341.5,9000.0
2019-07-01 15:55:00,341.5,341.5,340.01,340.37,47985.0,341.5,341.5,340.01,340.37,47985.0
2019-07-02 09:30:00,340.76,341.9,338.25,339.36,12076.0,340.76,341.9,338.25,339.36,12076.0
2019-07-02 09:35:00,339.37,341.19,339.22,341.07,11270.0,339.37,341.19,339.22,341.07,11270.0
2019-07-02 09:40:00,341.61,341.75,340.61,341.75,10370.0,341.61,341.75,340.61,341.75,10370.0
2019-07-02 09:45:00,341.75,342.94,341.53,341.79,10249.0,341.75,342.94,341.53,341.79,10249.0
2019-07-02 09:50:00,341.79,342.06,341.11,342.06,4054.0,341.79,342.06,341.11,342.06,4054.0
2019-07-02 09:55:00,341.68,343.41,341.54,343.4,7002.0,341.68,343.41,341.54,343.4,7002.0
2019-07-02 10:00:00,343.4,344.36,343.09,344.06,12504.0,343.4,344.36,343.09,344.06,12504.0
2019-07-02 10:05:00,343.83,344.74,343.78,344.17,10102.0,343.83,344.74,343.78,344.17,10102.0
2019-07-02 10:10:00,344.03,344.76,343.56,344.64,3380.0,344.03,344.76,343.56,344.64,3380.0
2019-07-02 10:15:00,344.31,345.78,344.31,345.0,8985.0,344.31,345.78,344.31,345.0,8985.0
2019-07-02 10:20:00,345.5,345.5,344.5,344.59,2900.0,345.5,345.5,344.5,344.59,2900.0
2019-07-02 10:25:00,344.61,344.83,344.1,344.53,2325.0,344.61,344.83,344.1,344.53,2325.0
2019-07-02 10:30:00,344.53,344.96,344.19,344.19,2100.0,344.53,344.96,344.19,344.19,2100.0
2019-07-02 10:35:00,344.1,344.22,343.52,343.64,3201.0,344.1,344.22,343.52,343.64,3201.0
2019-07-02 10:40:00,343.7,344.29,343.7,343.82,1200.0,343.7,344.29,343.7,343.82,1200.0
2019-07-02 10:45:00,343.55,343.7,343.24,343.43,3000.0,343.55,343.7,343.24,343.43,3000.0
2019-07-02 10:50:00,343.44,343.96,343.43,343.75,3867.0,343.44,343.96,343.43,343.75,3867.0
2019-07-02 10:55:00,343.56,343.56,341.31,341.7,15802.0,343.56,343.56,341.31,341.7,15802.0
2019-07-02 11:00:00,341.84,342.45,341.7,342.18,6300.0,341.84,342.45,341.7,342.18,6300.0
2019-07-02 11:05:00,342.28,343.4,342.11,342.56,13831.0,342.28,343.4,342.11,342.56,13831.0
2019-07-02 11:10:00,342.54,342.91,342.37,342.59,3906.0,342.54,342.91,342.37,342.59,3906.0
2019-07-02 11:15:00,342.78,343.51,342.69,343.49,3299.0,342.78,343.51,342.69,343.49,3299.0
2019-07-02 11:20:00,343.7,343.97,343.23,343.55,8735.0,343.7,343.97,343.23,343.55,8735.0
2019-07-02 11:25:00,343.61,343.62,342.65,342.93,8200.0,343.61,343.62,342.65,342.93,8200.0
2019-07-02 11:30:00,343.09,343.43,342.94,343.07,3064.0,343.09,343.43,342.94,343.07,3064.0
2019-07-02 11:35:00,342.97,343.44,342.77,342.77,1300.0,342.97,343.44,342.77,342.77,1300.0
2019-07-02 11:40:00,342.62,342.89,342.05,342.05,4250.0,342.62,342.89,342.05,342.05,4250.0
2019-07-02 11:45:00,342.06,342.06,341.43,341.77,3359.0,342.06,342.06,341.43,341.77,3359.0
2019-07-02 11:50:00,341.71,342.4,341.6,341.6,8581.0,341.71,342.4,341.6,341.6,8581.0
2019-07-02 11:55:00,341.6,342.33,341.46,341.8,12346.0,341.6,342.33,341.46,341.8,12346.0
2019-07-02 12:00:00,341.68,341.8,341.65,341.65,700.0,341.68,341.8,341.65,341.65,700.0
2019-07-02 12:05:00,341.55,341.6,341.45,341.56,1863.0,341.55,341.6,341.45,341.56,1863.0
2019-07-02 12:10:00,341.66,341.67,341.22,341.31,1467.0,341.66,341.67,341.22,341.31,1467.0
2019-07-02 12:15:00,341.2,341.59,341.12,341.59,1568.0,341.2,341.59,341.12,341.59,1568.0
2019-07-02 12:20:00,341.53,341.76,341.53,341.59,1150.0,341.53,341.76,341.53,341.59,1150.0
2019-07-02 12:25:00,341.38,341.46,341.06,341.07,980.0,341.38,341.46,341.06,341.07,980.0
2019-07-02 12:30:00,341.17,341.21,340.65,341.03,3200.0,341.17,341.21,340.65,341.03,3200.0
2019-07-02 12:35:00,340.97,341.88,340.94,341.88,3649.0,340.97,341.88,340.94,341.88,3649.0
2019-07-02 12:40:00,341.56,341.91,341.13,341.24,1600.0,341.56,341.91,341.13,341.24,1600.0
2019-07-02 12:45:00,341.26,341.47,341.25,341.43,1200.0,341.26,341.47,341.25,341.43,1200.0
2019-07-02 12:50:00,341.43,341.43,341.43,341.43,0.0,341.43,341.43,341.43,341.43,0.0
2019-07-02 12:55:00,341.66,341.97,341.65,341.81,2506.0,341.66,341.97,341.65,341.81,2506.0
2019-07-02 13:00:00,341.81,342.07,341.8,342.07,400.0,341.81,342.07,341.8,342.07,400.0
2019-07-02 13:05:00,342.34,342.34,342.2,342.2,800.0,342.34,342.34,342.2,342.2,800.0
2019-07-02 13:10:00,342.27,342.27,342.02,342.13,800.0,342.27,342.27,342.02,342.13,800.0
2019-07-02 13:15:00,342.25,342.44,342.02,342.11,1369.0,342.25,342.44,342.02,342.11,1369.0
2019-07-02 13:20:00,342.25,342.31,342.17,342.17,600.0,342.25,342.31,342.17,342.17,600.0
2019-07-02 13:25:00,342.17,342.41,342.17,342.36,700.0,342.17,342.41,342.17,342.36,700.0
2019-07-02 13:30:00,342.38,342.56,342.05,342.55,1336.0,342.38,342.56,342.05,342.55,1336.0
2019-07-02 13:35:00,342.5,342.77,342.41,342.63,3444.0,342.5,342.77,342.41,342.63,3444.0
2019-07-02 13:40:00,342.43,342.5,342.22,342.22,1412.0,342.43,342.5,342.22,342.22,1412.0
2019-07-02 13:45:00,342.22,342.22,342.22,342.22,0.0,342.22,342.22,342.22,342.22,0.0
2019-07-02 13:50:00,342.42,342.6,342.19,342.19,1101.0,342.42,342.6,342.19,342.19,1101.0
2019-07-02 13:55:00,342.28,342.34,342.06,342.22,1146.0,342.28,342.34,342.06,342.22,1146.0
2019-07-02 14:00:00,342.2,342.4,342.14,342.4,1400.0,342.2,342.4,342.14,342.4,1400.0
2019-07-02 14:05:00,342.25,342.44,342.25,342.44,700.0,342.25,342.44,342.25,342.44,700.0
2019-07-02 14:10:00,342.4,342.44,342.21,342.21,3192.0,342.4,342.44,342.21,342.21,3192.0
2019-07-02 14:15:00,342.05,342.32,341.99,342.23,2871.0,342.05,342.32,341.99,342.23,2871.0
2019-07-02 14:20:00,342.3,342.3,342.02,342.24,2500.0,342.3,342.3,342.02,342.24,2500.0
2019-07-02 14:25:00,342.1,342.15,341.9,341.92,700.0,342.1,342.15,341.9,341.92,700.0
2019-07-02 14:30:00,341.8,342.03,341.75,341.79,1600.0,341.8,342.03,341.75,341.79,1600.0
2019-07-02 14:35:00,341.74,341.74,341.4,341.43,900.0,341.74,341.74,341.4,341.43,900.0
2019-07-02 14:40:00,341.35,341.46,341.35,341.37,1000.0,341.35,341.46,341.35,341.37,1000.0
2019-07-02 14:45:00,341.38,341.54,341.09,341.33,2224.0,341.38,341.54,341.09,341.33,2224.0
2019-07-02 14:50:00,341.37,341.37,340.77,340.77,3200.0,341.37,341.37,340.77,340.77,3200.0
2019-07-02 14:55:00,340.77,341.13,340.77,340.84,2038.0,340.77,341.13,340.77,340.84,2038.0
2019-07-02 15:00:00,341.0,341.16,340.91,341.05,2400.0,341.0,341.16,340.91,341.05,2400.0
2019-07-02 15:05:00,340.99,341.28,340.94,341.15,1502.0,340.99,341.28,340.94,341.15,1502.0
2019-07-02 15:10:00,341.11,341.12,340.3,340.43,3400.0,341.11,341.12,340.3,340.43,3400.0
2019-07-02 15:15:00,340.65,341.01,340.65,341.0,4200.0,340.65,341.01,340.65,341.0,4200.0
2019-07-02 15:20:00,341.0,341.1,340.85,341.09,6078.0,341.0,341.1,340.85,341.09,6078.0
2019-07-02 15:25:00,341.0,341.48,340.99,341.48,3036.0,341.0,341.48,340.99,341.48,3036.0
2019-07-02 15:30:00,341.61,341.72,341.58,341.62,700.0,341.61,341.72,341.58,341.62,700.0
2019-07-02 15:35:00,341.63,341.64,341.52,341.63,2700.0,341.63,341.64,341.52,341.63,2700.0
2019-07-02 15:40:00,341.66,341.8,341.28,341.32,2900.0,341.66,341.8,341.28,341.32,2900.0
2019-07-02 15:45:00,341.27,341.48,341.1,341.1,3613.0,341.27,341.48,341.1,341.1,3613.0
2019-07-02 15:50:00,341.12,341.6,341.12,341.41,6988.0,341.12,341.6,341.12,341.41,6988.0
2019-07-02 15:55:00,341.49,341.6,340.99,341.28,14851.0,341.49,341.6,340.99,341.28,14851.0
2019-07-03 09:30:00,343.65,343.65,341.21,342.67,7927.0,343.65,343.65,341.21,342.67,7927.0
2019-07-03 09:35:00,342.93,343.76,342.93,343.55,15770.0,342.93,343.76,342.93,343.55,15770.0
2019-07-03 09:40:00,343.61,343.78,343.09,343.09,11467.0,343.61,343.78,343.09,343.09,11467.0
2019-07-03 09:45:00,343.53,343.53,342.51,342.51,4910.0,343.53,343.53,342.51,342.51,4910.0
2019-07-03 09:50:00,342.38,343.1,342.38,342.5,2300.0,342.38,343.1,342.38,342.5,2300.0
2019-07-03 09:55:00,342.5,343.46,342.48,343.46,3062.0,342.5,343.46,342.48,343.46,3062.0
2019-07-03 10:00:00,343.51,344.2,343.44,343.44,3770.0,343.51,344.2,343.44,343.44,3770.0
2019-07-03 10:05:00,343.44,343.81,343.06,343.68,2440.0,343.44,343.81,343.06,343.68,2440.0
2019-07-03 10:10:00,343.53,344.29,343.43,343.61,13818.0,343.53,344.29,343.43,343.61,13818.0
2019-07-03 10:15:00,343.44,343.58,343.19,343.2,3520.0,343.44,343.58,343.19,343.2,3520.0
2019-07-03 10:20:00,342.95,343.07,342.46,342.63,2040.0,342.95,343.07,342.46,342.63,2040.0
2019-07-03 10:25:00,342.74,343.32,342.68,343.21,2000.0,342.74,343.32,342.68,343.21,2000.0
2019-07-03 10:30:00,343.39,343.53,343.24,343.27,4497.0,343.39,343.53,343.24,343.27,4497.0
2019-07-03 10:35:00,343.28,343.47,343.09,343.33,5200.0,343.28,343.47,343.09,343.33,5200.0
2019-07-03 10:40:00,343.21,344.0,343.21,343.68,10013.0,343.21,344.0,343.21,343.68,10013.0
2019-07-03 10:45:00,343.86,344.06,343.6,343.92,7064.0,343.86,344.06,343.6,343.92,7064.0
2019-07-03 10:50:00,343.81,344.06,343.21,343.41,4362.0,343.81,344.06,343.21,343.41,4362.0
2019-07-03 10:55:00,343.19,343.57,343.15,343.24,2213.0,343.19,343.57,343.15,343.24,2213.0
2019-07-03 11:00:00,343.39,343.86,343.39,343.59,2954.0,343.39,343.86,343.39,343.59,2954.0
2019-07-03 11:05:00,343.55,343.63,343.36,343.4,1900.0,343.55,343.63,343.36,343.4,1900.0
2019-07-03 11:10:00,343.45,343.57,343.27,343.36,3704.0,343.45,343.57,343.27,343.36,3704.0
2019-07-03 11:15:00,343.54,343.65,343.39,343.53,2600.0,343.54,343.65,343.39,343.53,2600.0
2019-07-03 11:20:00,343.5,343.77,343.31,343.77,4045.0,343.5,343.77,343.31,343.77,4045.0
2019-07-03 11:25:00,343.93,344.24,343.93,344.1,3299.0,343.93,344.24,343.93,344.1,3299.0
2019-07-03 11:30:00,344.16,344.48,344.11,344.13,5900.0,344.16,344.48,344.11,344.13,5900.0
2019-07-03 11:35:00,344.21,344.78,343.81,344.29,4200.0,344.21,344.78,343.81,344.29,4200.0
2019-07-03 11:40:00,344.53,344.75,344.35,344.62,4300.0,344.53,344.75,344.35,344.62,4300.0
2019-07-03 11:45:00,344.48,344.64,343.98,344.47,3534.0,344.48,344.64,343.98,344.47,3534.0
2019-07-03 11:50:00,344.42,344.57,343.99,344.57,2000.0,344.42,344.57,343.99,344.57,2000.0
2019-07-03 11:55:00,344.57,344.84,344.39,344.57,2000.0,344.57,344.84,344.39,344.57,2000.0
2019-07-03 12:00:00,344.57,344.73,344.42,344.73,2790.0,344.57,344.73,344.42,344.73,2790.0
2019-07-03 12:05:00,344.79,345.45,344.72,345.05,6500.0,344.79,345.45,344.72,345.05,6500.0
2019-07-03 12:10:00,344.98,345.19,344.73,345.16,2100.0,344.98,345.19,344.73,345.16,2100.0
2019-07-03 12:15:00,345.1,345.23,344.95,345.17,3400.0,345.1,345.23,344.95,345.17,3400.0
2019-07-03 12:20:00,345.39,345.82,345.22,345.56,4370.0,345.39,345.82,345.22,345.56,4370.0
2019-07-03 12:25:00,345.83,345.91,345.56,345.66,3925.0,345.83,345.91,345.56,345.66,3925.0
2019-07-03 12:30:00,345.72,345.72,345.09,345.09,1600.0,345.72,345.72,345.09,345.09,1600.0
2019-07-03 12:35:00,345.06,345.74,345.01,345.61,4128.0,345.06,345.74,345.01,345.61,4128.0
2019-07-03 12:40:00,345.73,346.0,345.49,345.52,5771.0,345.73,346.0,345.49,345.52,5771.0
2019-07-03 12:45:00,345.61,345.67,345.41,345.42,5178.0,345.61,345.67,345.41,345.42,5178.0
2019-07-03 12:50:00,345.42,345.6,345.21,345.29,4074.0,345.42,345.6,345.21,345.29,4074.0
2019-07-03 12:55:00,345.47,345.66,345.2,345.2,7182.0,345.47,345.66,345.2,345.2,7182.0
2019-07-05 09:30:00,343.33,346.25,343.33,346.25,8245.0,343.33,346.25,343.33,346.25,8245.0
2019-07-05 09:35:00,346.26,347.96,346.26,347.89,7281.0,346.26,347.96,346.26,347.89,7281.0
2019-07-05 09:40:00,347.88,348.49,346.12,347.75,7500.0,347.88,348.49,346.12,347.75,7500.0
2019-07-05 09:45:00,347.73,347.73,346.68,346.9,2201.0,347.73,347.73,346.68,346.9,2201.0
2019-07-05 09:50:00,346.94,347.08,345.56,345.56,5730.0,346.94,347.08,345.56,345.56,5730.0
2019-07-05 09:55:00,345.62,345.86,344.77,345.34,4684.0,345.62,345.86,344.77,345.34,4684.0
2019-07-05 10:00:00,345.11,346.52,345.1,346.32,18417.0,345.11,346.52,345.1,346.32,18417.0
2019-07-05 10:05:00,346.47,347.5,346.31,346.7,3885.0,346.47,347.5,346.31,346.7,3885.0
2019-07-05 10:10:00,346.66,346.84,346.48,346.49,2617.0,346.66,346.84,346.48,346.49,2617.0
2019-07-05 10:15:00,346.5,346.56,345.9,346.13,1739.0,346.5,346.56,345.9,346.13,1739.0
2019-07-05 10:20:00,346.0,346.0,345.57,345.57,600.0,346.0,346.0,345.57,345.57,600.0
2019-07-05 10:25:00,346.09,346.4,345.96,346.4,1300.0,346.09,346.4,345.96,346.4,1300.0
2019-07-05 10:30:00,346.38,346.38,346.05,346.08,2000.0,346.38,346.38,346.05,346.08,2000.0
2019-07-05 10:35:00,346.03,346.13,345.55,345.55,2457.0,346.03,346.13,345.55,345.55,2457.0
2019-07-05 10:40:00,345.41,345.48,345.0,345.0,2125.0,345.41,345.48,345.0,345.0,2125.0
2019-07-05 10:45:00,344.77,345.28,344.75,345.05,2200.0,344.77,345.28,344.75,345.05,2200.0
2019-07-05 10:50:00,345.29,345.48,345.29,345.44,1300.0,345.29,345.48,345.29,345.44,1300.0
2019-07-05 10:55:00,345.3,345.42,344.7,344.73,4847.0,345.3,345.42,344.7,344.73,4847.0
2019-07-05 11:00:00,345.0,345.0,344.29,344.79,4640.0,345.0,345.0,344.29,344.79,4640.0
2019-07-05 11:05:00,345.17,345.75,345.17,345.19,10344.0,345.17,345.75,345.17,345.19,10344.0
2019-07-05 11:10:00,345.05,345.07,344.49,344.49,5235.0,345.05,345.07,344.49,344.49,5235.0
2019-07-05 11:15:00,344.8,344.99,344.69,344.91,600.0,344.8,344.99,344.69,344.91,600.0
2019-07-05 11:20:00,344.83,345.28,344.83,345.01,2007.0,344.83,345.28,344.83,345.01,2007.0
2019-07-05 11:25:00,345.06,345.06,345.02,345.02,200.0,345.06,345.06,345.02,345.02,200.0
2019-07-05 11:30:00,345.02,345.55,345.02,345.55,706.0,345.02,345.55,345.02,345.55,706.0
2019-07-05 11:35:00,345.28,345.31,345.13,345.13,6909.0,345.28,345.31,345.13,345.13,6909.0
2019-07-05 11:40:00,345.13,345.25,344.88,345.07,6245.0,345.13,345.25,344.88,345.07,6245.0
2019-07-05 11:45:00,345.17,345.4,344.74,344.74,4315.0,345.17,345.4,344.74,344.74,4315.0
2019-07-05 11:50:00,344.5,344.5,344.22,344.22,2700.0,344.5,344.5,344.22,344.22,2700.0
2019-07-05 11:55:00,344.3,344.39,344.28,344.38,300.0,344.3,344.39,344.28,344.38,300.0
2019-07-05 12:00:00,344.35,344.58,344.31,344.57,900.0,344.35,344.58,344.31,344.57,900.0
2019-07-05 12:05:00,344.68,344.71,344.54,344.69,984.0,344.68,344.71,344.54,344.69,984.0
2019-07-05 12:10:00,344.83,345.2,344.83,345.17,2200.0,344.83,345.2,344.83,345.17,2200.0
2019-07-05 12:15:00,345.12,345.33,345.1,345.14,2768.0,345.12,345.33,345.1,345.14,2768.0
2019-07-05 12:20:00,345.12,345.26,344.94,345.26,2050.0,345.12,345.26,344.94,345.26,2050.0
2019-07-05 12:25:00,345.22,345.22,344.77,344.78,1601.0,345.22,345.22,344.77,344.78,1601.0
2019-07-05 12:30:00,344.87,344.88,344.74,344.81,876.0,344.87,344.88,344.74,344.81,876.0
2019-07-05 12:35:00,344.58,345.09,344.58,345.09,650.0,344.58,345.09,344.58,345.09,650.0
2019-07-05 12:40:00,345.05,345.28,345.03,345.15,1200.0,345.05,345.28,345.03,345.15,1200.0
2019-07-05 12:45:00,345.02,345.13,344.99,345.11,1715.0,345.02,345.13,344.99,345.11,1715.0
2019-07-05 12:50:00,345.24,345.36,345.24,345.35,1217.0,345.24,345.36,345.24,345.35,1217.0
2019-07-05 12:55:00,345.53,345.53,345.11,345.12,1675.0,345.53,345.53,345.11,345.12,1675.0
2019-07-05 13:00:00,345.02,345.41,344.99,345.05,1533.0,345.02,345.41,344.99,345.05,1533.0
2019-07-05 13:05:00,345.0,345.2,344.95,345.1,650.0,345.0,345.2,344.95,345.1,650.0
2019-07-05 13:10:00,345.02,345.02,344.98,344.99,410.0,345.02,345.02,344.98,344.99,410.0
2019-07-05 13:15:00,344.98,345.33,344.97,345.32,1594.0,344.98,345.33,344.97,345.32,1594.0
2019-07-05 13:20:00,345.3,345.43,345.18,345.21,1911.0,345.3,345.43,345.18,345.21,1911.0
2019-07-05 13:25:00,345.06,345.18,345.06,345.18,200.0,345.06,345.18,345.06,345.18,200.0
2019-07-05 13:30:00,345.06,345.53,345.06,345.37,1553.0,345.06,345.53,345.06,345.37,1553.0
2019-07-05 13:35:00,345.4,345.43,345.23,345.26,1697.0,345.4,345.43,345.23,345.26,1697.0
2019-07-05 13:40:00,345.25,345.52,345.24,345.52,800.0,345.25,345.52,345.24,345.52,800.0
2019-07-05 13:45:00,345.41,345.54,345.2,345.33,2197.0,345.41,345.54,345.2,345.33,2197.0
2019-07-05 13:50:00,345.33,345.33,345.2,345.2,713.0,345.33,345.33,345.2,345.2,713.0
2019-07-05 13:55:00,345.33,345.33,345.2,345.2,400.0,345.33,345.33,345.2,345.2,400.0
2019-07-05 14:00:00,345.17,345.77,345.17,345.77,3237.0,345.17,345.77,345.17,345.77,3237.0
2019-07-05 14:05:00,345.84,345.97,345.73,345.86,2853.0,345.84,345.97,345.73,345.86,2853.0
2019-07-05 14:10:00,345.99,346.11,345.73,345.87,7226.0,345.99,346.11,345.73,345.87,7226.0
2019-07-05 14:15:00,345.91,345.98,345.4,345.58,5312.0,345.91,345.98,345.4,345.58,5312.0
2019-07-05 14:20:00,345.93,346.14,345.8,345.98,4490.0,345.93,346.14,345.8,345.98,4490.0
2019-07-05 14:25:00,345.84,345.85,345.5,345.69,9121.0,345.84,345.85,345.5,345.69,9121.0
2019-07-05 14:30:00,345.8,345.8,345.52,345.52,3717.0,345.8,345.8,345.52,345.52,3717.0
2019-07-05 14:35:00,345.5,345.69,345.36,345.46,3200.0,345.5,345.69,345.36,345.46,3200.0
2019-07-05 14:40:00,345.47,345.5,345.27,345.4,6130.0,345.47,345.5,345.27,345.4,6130.0
2019-07-05 14:45:00,345.5,345.69,345.41,345.42,2006.0,345.5,345.69,345.41,345.42,2006.0
2019-07-05 14:50:00,345.45,345.53,345.39,345.48,1061.0,345.45,345.53,345.39,345.48,1061.0
2019-07-05 14:55:00,345.48,345.58,345.41,345.52,11535.0,345.48,345.58,345.41,345.52,11535.0
2019-07-05 15:00:00,345.5,345.58,345.35,345.35,5813.0,345.5,345.58,345.35,345.35,5813.0
2019-07-05 15:05:00,345.39,345.45,345.3,345.39,1242.0,345.39,345.45,345.3,345.39,1242.0
2019-07-05 15:10:00,345.54,345.74,345.42,345.43,2818.0,345.54,345.74,345.42,345.43,2818.0
2019-07-05 15:15:00,345.53,345.62,345.44,345.44,1000.0,345.53,345.62,345.44,345.44,1000.0
2019-07-05 15:20:00,345.44,345.54,345.38,345.4,2131.0,345.44,345.54,345.38,345.4,2131.0
2019-07-05 15:25:00,345.4,345.4,345.09,345.24,2506.0,345.4,345.4,345.09,345.24,2506.0
2019-07-05 15:30:00,345.3,345.3,345.02,345.08,1400.0,345.3,345.3,345.02,345.08,1400.0
2019-07-05 15:35:00,345.2,345.28,345.04,345.04,4639.0,345.2,345.28,345.04,345.04,4639.0
2019-07-05 15:40:00,345.11,345.12,344.94,345.12,5426.0,345.11,345.12,344.94,345.12,5426.0
2019-07-05 15:45:00,345.12,345.26,345.09,345.17,1747.0,345.12,345.26,345.09,345.17,1747.0
2019-07-05 15:50:00,345.02,345.04,344.58,344.61,5914.0,345.02,345.04,344.58,344.61,5914.0
2019-07-05 15:55:00,344.79,345.06,344.51,345.06,32577.0,344.79,345.06,344.51,345.06,32577.0
2019-07-08 09:30:00,343.61,345.43,343.61,345.05,7953.0,343.61,345.43,343.61,345.05,7953.0
2019-07-08 09:35:00,344.88,345.59,344.37,344.85,8064.0,344.88,345.59,344.37,344.85,8064.0
2019-07-08 09:40:00,344.96,345.16,344.55,344.68,4473.0,344.96,345.16,344.55,344.68,4473.0
2019-07-08 09:45:00,344.95,345.18,344.05,344.28,3027.0,344.95,345.18,344.05,344.28,3027.0
2019-07-08 09:50:00,344.28,344.86,343.87,343.93,5673.0,344.28,344.86,343.87,343.93,5673.0
2019-07-08 09:55:00,344.18,344.57,343.85,343.86,2300.0,344.18,344.57,343.85,343.86,2300.0
2019-07-08 10:00:00,343.94,344.65,343.84,344.65,8568.0,343.94,344.65,343.84,344.65,8568.0
2019-07-08 10:05:00,344.61,344.64,343.75,343.75,2793.0,344.61,344.64,343.75,343.75,2793.0
2019-07-08 10:10:00,343.8,344.62,343.8,344.6,4712.0,343.8,344.62,343.8,344.6,4712.0
2019-07-08 10:15:00,344.6,345.16,344.6,344.98,4442.0,344.6,345.16,344.6,344.98,4442.0
2019-07-08 10:20:00,345.02,346.0,345.01,345.85,10348.0,345.02,346.0,345.01,345.85,10348.0
2019-07-08 10:25:00,345.92,346.79,345.92,346.5,12202.0,345.92,346.79,345.92,346.5,12202.0
2019-07-08 10:30:00,346.34,346.34,345.75,345.76,1353.0,346.34,346.34,345.75,345.76,1353.0
2019-07-08 10:35:00,345.52,346.42,345.52,346.42,2563.0,345.52,346.42,345.52,346.42,2563.0
2019-07-08 10:40:00,346.0,346.65,346.0,346.57,3712.0,346.0,346.65,346.0,346.57,3712.0
2019-07-08 10:45:00,346.63,346.95,345.74,345.9,5999.0,346.63,346.95,345.74,345.9,5999.0
2019-07-08 10:50:00,346.06,346.8,346.06,346.8,2430.0,346.06,346.8,346.06,346.8,2430.0
2019-07-08 10:55:00,346.74,347.44,346.5,347.25,4079.0,346.74,347.44,346.5,347.25,4079.0
2019-07-08 11:00:00,347.3,347.99,347.13,347.99,2971.0,347.3,347.99,347.13,347.99,2971.0
2019-07-08 11:05:00,348.02,348.52,347.96,348.18,5718.0,348.02,348.52,347.96,348.18,5718.0
2019-07-08 11:10:00,348.25,348.98,348.24,348.79,1878.0,348.25,348.98,348.24,348.79,1878.0
2019-07-08 11:15:00,348.91,349.16,348.68,348.69,3600.0,348.91,349.16,348.68,348.69,3600.0
2019-07-08 11:20:00,348.81,349.35,348.69,348.76,6017.0,348.81,349.35,348.69,348.76,6017.0
2019-07-08 11:25:00,348.59,348.98,348.59,348.84,4892.0,348.59,348.98,348.59,348.84,4892.0
2019-07-08 11:30:00,348.84,348.84,348.23,348.51,3836.0,348.84,348.84,348.23,348.51,3836.0
2019-07-08 11:35:00,348.51,348.93,348.26,348.37,4810.0,348.51,348.93,348.26,348.37,4810.0
2019-07-08 11:40:00,348.36,348.65,348.34,348.53,2514.0,348.36,348.65,348.34,348.53,2514.0
2019-07-08 11:45:00,348.29,348.8,347.99,348.8,2551.0,348.29,348.8,347.99,348.8,2551.0
2019-07-08 11:50:00,348.88,349.13,348.68,348.8,3714.0,348.88,349.13,348.68,348.8,3714.0
2019-07-08 11:55:00,348.67,348.67,348.45,348.45,1295.0,348.67,348.67,348.45,348.45,1295.0
2019-07-08 12:00:00,348.39,349.08,348.39,348.91,3030.0,348.39,349.08,348.39,348.91,3030.0
2019-07-08 12:05:00,348.71,348.74,348.48,348.62,4720.0,348.71,348.74,348.48,348.62,4720.0
2019-07-08 12:10:00,348.62,348.66,348.0,348.0,5306.0,348.62,348.66,348.0,348.0,5306.0
2019-07-08 12:15:00,347.94,347.94,347.65,347.77,879.0,347.94,347.94,347.65,347.77,879.0
2019-07-08 12:20:00,347.87,347.92,347.32,347.32,2520.0,347.87,347.92,347.32,347.32,2520.0
2019-07-08 12:25:00,347.36,347.36,346.55,346.63,3316.0,347.36,347.36,346.55,346.63,3316.0
2019-07-08 12:30:00,346.71,347.61,346.71,347.61,1400.0,346.71,347.61,346.71,347.61,1400.0
2019-07-08 12:35:00,347.62,347.95,347.57,347.91,1700.0,347.62,347.95,347.57,347.91,1700.0
2019-07-08 12:40:00,347.75,347.75,347.37,347.46,1600.0,347.75,347.75,347.37,347.46,1600.0
2019-07-08 12:45:00,347.56,347.73,347.53,347.73,600.0,347.56,347.73,347.53,347.73,600.0
2019-07-08 12:50:00,347.55,347.68,347.51,347.68,500.0,347.55,347.68,347.51,347.68,500.0
2019-07-08 12:55:00,347.74,348.1,347.74,347.86,2900.0,347.74,348.1,347.74,347.86,2900.0
2019-07-08 13:00:00,348.03,348.1,347.65,347.67,3145.0,348.03,348.1,347.65,347.67,3145.0
2019-07-08 13:05:00,347.58,347.72,347.5,347.57,1533.0,347.58,347.72,347.5,347.57,1533.0
2019-07-08 13:10:00,347.67,348.0,347.5,347.5,1800.0,347.67,348.0,347.5,347.5,1800.0
2019-07-08 13:15:00,347.4,347.72,347.4,347.64,900.0,347.4,347.72,347.4,347.64,900.0
2019-07-08 13:20:00,347.61,347.93,347.61,347.93,915.0,347.61,347.93,347.61,347.93,915.0
2019-07-08 13:25:00,347.67,347.9,347.62,347.83,2974.0,347.67,347.9,347.62,347.83,2974.0
2019-07-08 13:30:00,347.79,348.35,347.78,348.0,10573.0,347.79,348.35,347.78,348.0,10573.0
2019-07-08 13:35:00,348.2,348.2,347.43,347.43,2602.0,348.2,348.2,347.43,347.43,2602.0
2019-07-08 13:40:00,347.11,347.74,347.1,347.74,2325.0,347.11,347.74,347.1,347.74,2325.0
2019-07-08 13:45:00,347.82,347.89,347.82,347.89,300.0,347.82,347.89,347.82,347.89,300.0
2019-07-08 13:50:00,348.02,348.28,347.97,348.28,1000.0,348.02,348.28,347.97,348.28,1000.0
2019-07-08 13:55:00,348.32,348.55,348.15,348.55,1353.0,348.32,348.55,348.15,348.55,1353.0
2019-07-08 14:00:00,348.42,348.54,348.01,348.01,3250.0,348.42,348.54,348.01,348.01,3250.0
2019-07-08 14:05:00,348.11,348.41,348.11,348.41,1500.0,348.11,348.41,348.11,348.41,1500.0
2019-07-08 14:10:00,348.42,348.63,348.42,348.44,1200.0,348.42,348.63,348.42,348.44,1200.0
2019-07-08 14:15:00,348.5,348.6,348.39,348.6,2019.0,348.5,348.6,348.39,348.6,2019.0
2019-07-08 14:20:00,348.65,348.9,348.54,348.66,2401.0,348.65,348.9,348.54,348.66,2401.0
2019-07-08 14:25:00,348.54,348.8,348.29,348.8,3200.0,348.54,348.8,348.29,348.8,3200.0
2019-07-08 14:30:00,348.99,349.12,348.79,349.12,900.0,348.99,349.12,348.79,349.12,900.0
2019-07-08 14:35:00,349.02,349.17,348.92,349.17,1020.0,349.02,349.17,348.92,349.17,1020.0
2019-07-08 14:40:00,349.19,349.24,349.07,349.12,2250.0,349.19,349.24,349.07,349.12,2250.0
2019-07-08 14:45:00,349.28,349.6,349.28,349.5,1500.0,349.28,349.6,349.28,349.5,1500.0
2019-07-08 14:50:00,349.4,349.57,349.3,349.57,2600.0,349.4,349.57,349.3,349.57,2600.0
2019-07-08 14:55:00,349.59,349.95,349.58,349.94,2528.0,349.59,349.95,349.58,349.94,2528.0
2019-07-08 15:00:00,349.95,349.95,349.74,349.81,3317.0,349.95,349.95,349.74,349.81,3317.0
2019-07-08 15:05:00,349.87,350.08,349.86,350.06,2551.0,349.87,350.08,349.86,350.06,2551.0
2019-07-08 15:10:00,350.12,350.48,349.99,350.48,4601.0,350.12,350.48,349.99,350.48,4601.0
2019-07-08 15:15:00,350.5,350.5,350.31,350.43,3400.0,350.5,350.5,350.31,350.43,3400.0
2019-07-08 15:20:00,350.45,350.53,350.45,350.46,1339.0,350.45,350.53,350.45,350.46,1339.0
2019-07-08 15:25:00,350.45,351.0,350.44,350.62,7952.0,350.45,351.0,350.44,350.62,7952.0
2019-07-08 15:30:00,350.68,350.87,350.56,350.74,3630.0,350.68,350.87,350.56,350.74,3630.0
2019-07-08 15:35:00,350.82,350.87,350.68,350.73,3400.0,350.82,350.87,350.68,350.73,3400.0
2019-07-08 15:40:00,350.96,351.35,350.81,351.35,6742.0,350.96,351.35,350.81,351.35,6742.0
2019-07-08 15:45:00,351.19,352.14,351.15,352.02,16696.0,351.19,352.14,351.15,352.02,16696.0
2019-07-08 15:50:00,352.04,353.05,352.0,352.63,22618.0,352.04,353.05,352.0,352.63,22618.0
2019-07-08 15:55:00,352.53,353.08,352.46,352.96,42631.0,352.53,353.08,352.46,352.96,42631.0
2019-07-09 09:30:00,351.2,351.81,348.08,351.54,13129.0,351.2,351.81,348.08,351.54,13129.0
2019-07-09 09:35:00,351.34,352.05,350.7,350.76,18250.0,351.34,352.05,350.7,350.76,18250.0
2019-07-09 09:40:00,351.35,352.68,350.78,351.9,7963.0,351.35,352.68,350.78,351.9,7963.0
2019-07-09 09:45:00,352.33,352.68,351.67,352.39,4349.0,352.33,352.68,351.67,352.39,4349.0
2019-07-09 09:50:00,352.0,353.19,351.87,351.88,12991.0,352.0,353.19,351.87,351.88,12991.0
2019-07-09 09:55:00,352.73,353.05,351.71,351.93,6370.0,352.73,353.05,351.71,351.93,6370.0
2019-07-09 10:00:00,352.18,352.62,351.82,351.82,4158.0,352.18,352.62,351.82,351.82,4158.0
2019-07-09 10:05:00,351.38,351.7,350.0,350.0,5370.0,351.38,351.7,350.0,350.0,5370.0
2019-07-09 10:10:00,350.0,350.0,348.95,349.77,3400.0,350.0,350.0,348.95,349.77,3400.0
2019-07-09 10:15:00,349.81,350.23,349.31,349.76,3800.0,349.81,350.23,349.31,349.76,3800.0
2019-07-09 10:20:00,349.54,350.06,349.42,350.0,4000.0,349.54,350.06,349.42,350.0,4000.0
2019-07-09 10:25:00,349.81,350.52,349.66,350.52,3900.0,349.81,350.52,349.66,350.52,3900.0
2019-07-09 10:30:00,350.25,350.53,350.09,350.09,3006.0,350.25,350.53,350.09,350.09,3006.0
2019-07-09 10:35:00,350.21,351.88,350.2,351.88,18617.0,350.21,351.88,350.2,351.88,18617.0
2019-07-09 10:40:00,351.99,352.24,351.52,351.75,7546.0,351.99,352.24,351.52,351.75,7546.0
2019-07-09 10:45:00,351.55,352.18,351.53,351.82,3324.0,351.55,352.18,351.53,351.82,3324.0
2019-07-09 10:50:00,351.81,352.54,351.77,351.91,5180.0,351.81,352.54,351.77,351.91,5180.0
2019-07-09 10:55:00,352.22,352.26,351.38,351.4,8807.0,352.22,352.26,351.38,351.4,8807.0
2019-07-09 11:00:00,351.23,351.24,350.62,350.89,3000.0,351.23,351.24,350.62,350.89,3000.0
2019-07-09 11:05:00,351.11,351.28,350.28,350.45,3711.0,351.11,351.28,350.28,350.45,3711.0
2019-07-09 11:10:00,350.61,350.85,350.41,350.73,4696.0,350.61,350.85,350.41,350.73,4696.0
2019-07-09 11:15:00,350.69,350.78,350.48,350.74,1614.0,350.69,350.78,350.48,350.74,1614.0
2019-07-09 11:20:00,350.98,351.0,350.4,350.4,2460.0,350.98,351.0,350.4,350.4,2460.0
2019-07-09 11:25:00,350.31,350.82,350.06,350.24,1900.0,350.31,350.82,350.06,350.24,1900.0
2019-07-09 11:30:00,350.18,350.95,350.17,350.65,2100.0,350.18,350.95,350.17,350.65,2100.0
2019-07-09 11:35:00,350.39,350.55,349.82,350.55,1312.0,350.39,350.55,349.82,350.55,1312.0
2019-07-09 11:40:00,350.45,350.45,350.02,350.02,2105.0,350.45,350.45,350.02,350.02,2105.0
2019-07-09 11:45:00,350.16,350.16,349.57,349.6,1300.0,350.16,350.16,349.57,349.6,1300.0
2019-07-09 11:50:00,349.67,349.8,349.51,349.65,3000.0,349.67,349.8,349.51,349.65,3000.0
2019-07-09 11:55:00,349.57,350.16,349.57,350.16,400.0,349.57,350.16,349.57,350.16,400.0
2019-07-09 12:00:00,350.2,350.97,350.2,350.97,5325.0,350.2,350.97,350.2,350.97,5325.0
2019-07-09 12:05:00,350.87,351.03,350.57,350.79,10115.0,350.87,351.03,350.57,350.79,10115.0
2019-07-09 12:10:00,350.78,351.13,350.5,350.97,2900.0,350.78,351.13,350.5,350.97,2900.0
2019-07-09 12:15:00,350.85,350.88,350.68,350.81,2225.0,350.85,350.88,350.68,350.81,2225.0
2019-07-09 12:20:00,350.79,350.91,350.67,350.82,1800.0,350.79,350.91,350.67,350.82,1800.0
2019-07-09 12:25:00,350.67,350.67,349.77,349.77,4015.0,350.67,350.67,349.77,349.77,4015.0
2019-07-09 12:30:00,349.89,349.89,349.24,349.41,4298.0,349.89,349.89,349.24,349.41,4298.0
2019-07-09 12:35:00,349.43,349.45,348.95,348.95,7796.0,349.43,349.45,348.95,348.95,7796.0
2019-07-09 12:40:00,348.92,349.4,348.85,349.4,2005.0,348.92,349.4,348.85,349.4,2005.0
2019-07-09 12:45:00,349.59,350.43,349.51,350.16,8609.0,349.59,350.43,349.51,350.16,8609.0
2019-07-09 12:50:00,350.15,350.53,350.1,350.38,1500.0,350.15,350.53,350.1,350.38,1500.0
2019-07-09 12:55:00,350.37,350.52,350.23,350.23,1300.0,350.37,350.52,350.23,350.23,1300.0
2019-07-09 13:00:00,350.12,350.61,350.02,350.11,4100.0,350.12,350.61,350.02,350.11,4100.0
2019-07-09 13:05:00,350.11,350.3,349.96,350.07,1423.0,350.11,350.3,349.96,350.07,1423.0
2019-07-09 13:10:00,350.0,350.23,349.66,349.69,1806.0,350.0,350.23,349.66,349.69,1806.0
2019-07-09 13:15:00,349.61,349.88,349.61,349.67,2800.0,349.61,349.88,349.61,349.67,2800.0
2019-07-09 13:20:00,349.8,349.96,349.76,349.84,1500.0,349.8,349.96,349.76,349.84,1500.0
2019-07-09 13:25:00,349.84,350.28,349.84,350.15,9255.0,349.84,350.28,349.84,350.15,9255.0
2019-07-09 13:30:00,350.13,350.6,350.11,350.18,2322.0,350.13,350.6,350.11,350.18,2322.0
2019-07-09 13:35:00,350.32,350.72,350.21,350.64,4954.0,350.32,350.72,350.21,350.64,4954.0
2019-07-09 13:40:00,350.85,351.44,350.85,351.43,2020.0,350.85,351.44,350.85,351.43,2020.0
2019-07-09 13:45:00,351.55,352.0,351.55,351.87,3600.0,351.55,352.0,351.55,351.87,3600.0
2019-07-09 13:50:00,351.77,351.8,351.61,351.72,2000.0,351.77,351.8,351.61,351.72,2000.0
2019-07-09 13:55:00,351.65,351.95,351.65,351.91,3900.0,351.65,351.95,351.65,351.91,3900.0
2019-07-09 14:00:00,352.06,352.18,351.88,351.88,1400.0,352.06,352.18,351.88,351.88,1400.0
2019-07-09 14:05:00,351.87,352.22,351.67,352.22,1159.0,351.87,352.22,351.67,352.22,1159.0
2019-07-09 14:10:00,352.38,353.03,352.38,352.86,9614.0,352.38,353.03,352.38,352.86,9614.0
2019-07-09 14:15:00,352.85,352.85,352.08,352.22,4480.0,352.85,352.85,352.08,352.22,4480.0
2019-07-09 14:20:00,352.05,352.05,351.38,351.56,3827.0,352.05,352.05,351.38,351.56,3827.0
2019-07-09 14:25:00,351.55,351.56,350.33,350.33,4305.0,351.55,351.56,350.33,350.33,4305.0
2019-07-09 14:30:00,350.66,350.68,350.35,350.63,2929.0,350.66,350.68,350.35,350.63,2929.0
2019-07-09 14:35:00,350.57,351.28,350.41,351.12,3224.0,350.57,351.28,350.41,351.12,3224.0
2019-07-09 14:40:00,351.27,351.66,351.2,351.52,4293.0,351.27,351.66,351.2,351.52,4293.0
2019-07-09 14:45:00,351.64,351.64,350.42,350.78,3530.0,351.64,351.64,350.42,350.78,3530.0
2019-07-09 14:50:00,350.91,350.96,350.61,350.61,1750.0,350.91,350.96,350.61,350.61,1750.0
2019-07-09 14:55:00,350.71,350.8,347.9,348.08,24535.0,350.71,350.8,347.9,348.08,24535.0
2019-07-09 15:00:00,347.89,349.17,347.0,349.06,13171.0,347.89,349.17,347.0,349.06,13171.0
2019-07-09 15:05:00,348.99,349.61,348.88,349.17,4500.0,348.99,349.61,348.88,349.17,4500.0
2019-07-09 15:10:00,348.97,349.05,348.24,348.38,3513.0,348.97,349.05,348.24,348.38,3513.0
2019-07-09 15:15:00,348.54,348.85,348.21,348.22,5203.0,348.54,348.85,348.21,348.22,5203.0
2019-07-09 15:20:00,348.05,348.2,347.32,347.45,7100.0,348.05,348.2,347.32,347.45,7100.0
2019-07-09 15:25:00,347.34,347.98,347.32,347.98,3400.0,347.34,347.98,347.32,347.98,3400.0
2019-07-09 15:30:00,348.02,349.34,348.02,349.19,7750.0,348.02,349.34,348.02,349.19,7750.0
2019-07-09 15:35:00,349.05,349.05,348.59,348.98,3983.0,349.05,349.05,348.59,348.98,3983.0
2019-07-09 15:40:00,348.98,349.21,348.89,349.07,8010.0,348.98,349.21,348.89,349.07,8010.0
2019-07-09 15:45:00,349.08,349.55,349.03,349.21,7454.0,349.08,349.55,349.03,349.21,7454.0
2019-07-09 15:50:00,349.27,349.41,349.02,349.02,18020.0,349.27,349.41,349.02,349.02,18020.0
2019-07-09 15:55:00,349.02,349.02,347.68,348.43,44115.0,349.02,349.02,347.68,348.43,44115.0
2019-07-10 09:30:00,349.38,349.91,348.47,348.84,13582.0,349.38,349.91,348.47,348.84,13582.0
2019-07-10 09:35:00,348.01,348.01,346.56,348.0,6066.0,348.01,348.01,346.56,348.0,6066.0
2019-07-10 09:40:00,347.63,347.76,346.28,346.28,3800.0,347.63,347.76,346.28,346.28,3800.0
2019-07-10 09:45:00,346.27,347.46,345.92,347.0,12297.0,346.27,347.46,345.92,347.0,12297.0
2019-07-10 09:50:00,347.0,348.31,347.0,347.25,6622.0,347.0,348.31,347.0,347.25,6622.0
2019-07-10 09:55:00,347.06,347.62,346.79,347.51,4039.0,347.06,347.62,346.79,347.51,4039.0
2019-07-10 10:00:00,347.47,347.74,347.08,347.74,6182.0,347.47,347.74,347.08,347.74,6182.0
2019-07-10 10:05:00,347.22,347.7,346.65,346.74,5140.0,347.22,347.7,346.65,346.74,5140.0
2019-07-10 10:10:00,346.85,347.34,346.51,346.92,3970.0,346.85,347.34,346.51,346.92,3970.0
2019-07-10 10:15:00,347.02,347.11,345.11,345.37,11905.0,347.02,347.11,345.11,345.37,11905.0
2019-07-10 10:20:00,345.4,346.08,345.11,345.97,8953.0,345.4,346.08,345.11,345.97,8953.0
2019-07-10 10:25:00,346.19,346.37,345.15,345.15,27970.0,346.19,346.37,345.15,345.15,27970.0
2019-07-10 10:30:00,345.1,345.39,344.38,344.62,21632.0,345.1,345.39,344.38,344.62,21632.0
2019-07-10 10:35:00,344.41,344.8,344.0,344.0,8155.0,344.41,344.8,344.0,344.0,8155.0
2019-07-10 10:40:00,344.0,344.7,344.0,344.7,4100.0,344.0,344.7,344.0,344.7,4100.0
2019-07-10 10:45:00,344.7,344.7,344.07,344.1,6828.0,344.7,344.7,344.07,344.1,6828.0
2019-07-10 10:50:00,344.0,344.72,343.94,344.1,7945.0,344.0,344.72,343.94,344.1,7945.0
2019-07-10 10:55:00,344.3,344.85,344.19,344.44,5324.0,344.3,344.85,344.19,344.44,5324.0
2019-07-10 11:00:00,344.29,344.57,343.53,343.55,7849.0,344.29,344.57,343.53,343.55,7849.0
2019-07-10 11:05:00,343.5,343.51,342.78,342.99,4727.0,343.5,343.51,342.78,342.99,4727.0
2019-07-10 11:10:00,342.94,343.53,342.82,343.26,4846.0,342.94,343.53,342.82,343.26,4846.0
2019-07-10 11:15:00,343.39,343.45,343.29,343.45,800.0,343.39,343.45,343.29,343.45,800.0
2019-07-10 11:20:00,343.33,343.33,343.25,343.25,349.0,343.33,343.33,343.25,343.25,349.0
2019-07-10 11:25:00,343.17,344.07,343.15,344.06,3979.0,343.17,344.07,343.15,344.06,3979.0
2019-07-10 11:30:00,344.17,345.42,343.9,345.3,6698.0,344.17,345.42,343.9,345.3,6698.0
2019-07-10 11:35:00,345.4,345.4,344.67,345.25,5802.0,345.4,345.4,344.67,345.25,5802.0
2019-07-10 11:40:00,345.0,345.36,344.85,344.86,8372.0,345.0,345.36,344.85,344.86,8372.0
2019-07-10 11:45:00,344.94,345.5,344.75,345.33,2900.0,344.94,345.5,344.75,345.33,2900.0
2019-07-10 11:50:00,345.6,345.76,345.6,345.74,1414.0,345.6,345.76,345.6,345.74,1414.0
2019-07-10 11:55:00,345.62,346.18,345.61,345.97,2715.0,345.62,346.18,345.61,345.97,2715.0
2019-07-10 12:00:00,346.32,346.9,346.32,346.88,2600.0,346.32,346.9,346.32,346.88,2600.0
2019-07-10 12:05:00,346.74,347.14,346.5,346.5,9723.0,346.74,347.14,346.5,346.5,9723.0
2019-07-10 12:10:00,346.22,346.25,345.57,345.83,3652.0,346.22,346.25,345.57,345.83,3652.0
2019-07-10 12:15:00,345.82,346.41,345.82,346.33,2550.0,345.82,346.41,345.82,346.33,2550.0
2019-07-10 12:20:00,346.17,346.17,345.89,345.89,700.0,346.17,346.17,345.89,345.89,700.0
2019-07-10 12:25:00,345.74,346.07,345.7,346.05,723.0,345.74,346.07,345.7,346.05,723.0
2019-07-10 12:30:00,346.43,346.66,346.33,346.66,1000.0,346.43,346.66,346.33,346.66,1000.0
2019-07-10 12:35:00,346.57,346.65,346.57,346.64,400.0,346.57,346.65,346.57,346.64,400.0
2019-07-10 12:40:00,346.72,347.15,346.51,347.04,1596.0,346.72,347.15,346.51,347.04,1596.0
2019-07-10 12:45:00,346.95,347.13,346.88,346.88,700.0,346.95,347.13,346.88,346.88,700.0
2019-07-10 12:50:00,347.16,347.25,346.7,346.96,3275.0,347.16,347.25,346.7,346.96,3275.0
2019-07-10 12:55:00,346.79,347.09,346.7,347.09,2480.0,346.79,347.09,346.7,347.09,2480.0
2019-07-10 13:00:00,347.12,347.12,346.81,346.81,1600.0,347.12,347.12,346.81,346.81,1600.0
2019-07-10 13:05:00,346.78,346.9,346.78,346.8,1563.0,346.78,346.9,346.78,346.8,1563.0
2019-07-10 13:10:00,346.68,346.88,346.64,346.88,700.0,346.68,346.88,346.64,346.88,700.0
2019-07-10 13:15:00,346.7,346.92,346.7,346.92,200.0,346.7,346.92,346.7,346.92,200.0
2019-07-10 13:20:00,346.92,347.2,346.92,347.2,1461.0,346.92,347.2,346.92,347.2,1461.0
2019-07-10 13:25:00,347.03,347.17,347.03,347.06,500.0,347.03,347.17,347.03,347.06,500.0
2019-07-10 13:30:00,346.94,347.17,346.88,346.88,1088.0,346.94,347.17,346.88,346.88,1088.0
2019-07-10 13:35:00,346.7,347.14,346.7,347.14,1944.0,346.7,347.14,346.7,347.14,1944.0
2019-07-10 13:40:00,347.02,347.47,347.01,347.43,900.0,347.02,347.47,347.01,347.43,900.0
2019-07-10 13:45:00,347.24,347.3,347.1,347.16,800.0,347.24,347.3,347.1,347.16,800.0
2019-07-10 13:50:00,347.02,347.5,346.94,347.49,2550.0,347.02,347.5,346.94,347.49,2550.0
2019-07-10 13:55:00,347.42,348.46,347.42,348.46,6876.0,347.42,348.46,347.42,348.46,6876.0
2019-07-10 14:00:00,348.46,348.76,348.46,348.75,2000.0,348.46,348.76,348.46,348.75,2000.0
2019-07-10 14:05:00,348.74,348.89,348.65,348.65,600.0,348.74,348.89,348.65,348.65,600.0
2019-07-10 14:10:00,348.4,348.4,347.64,348.0,8217.0,348.4,348.4,347.64,348.0,8217.0
2019-07-10 14:15:00,347.87,348.48,347.8,348.22,3300.0,347.87,348.48,347.8,348.22,3300.0
2019-07-10 14:20:00,348.12,348.12,348.09,348.09,800.0,348.12,348.12,348.09,348.09,800.0
2019-07-10 14:25:00,348.09,348.22,348.07,348.07,2525.0,348.09,348.22,348.07,348.07,2525.0
2019-07-10 14:30:00,348.02,348.36,347.93,348.13,4950.0,348.02,348.36,347.93,348.13,4950.0
2019-07-10 14:35:00,348.13,348.13,347.52,347.65,2800.0,348.13,348.13,347.52,347.65,2800.0
2019-07-10 14:40:00,347.56,347.72,347.19,347.19,3145.0,347.56,347.72,347.19,347.19,3145.0
2019-07-10 14:45:00,347.1,347.1,346.96,346.97,449.0,347.1,347.1,346.96,346.97,449.0
2019-07-10 14:50:00,346.97,347.67,346.89,347.67,5546.0,346.97,347.67,346.89,347.67,5546.0
2019-07-10 14:55:00,347.8,348.02,347.74,347.96,3619.0,347.8,348.02,347.74,347.96,3619.0
2019-07-10 15:00:00,348.06,348.24,347.8,347.88,2323.0,348.06,348.24,347.8,347.88,2323.0
2019-07-10 15:05:00,347.9,347.99,347.72,347.88,1000.0,347.9,347.99,347.72,347.88,1000.0
2019-07-10 15:10:00,348.0,348.24,347.99,348.02,3840.0,348.0,348.24,347.99,348.02,3840.0
2019-07-10 15:15:00,347.94,347.94,347.55,347.75,2566.0,347.94,347.94,347.55,347.75,2566.0
2019-07-10 15:20:00,347.69,347.96,347.68,347.84,1921.0,347.69,347.96,347.68,347.84,1921.0
2019-07-10 15:25:00,347.91,348.0,347.6,347.72,3530.0,347.91,348.0,347.6,347.72,3530.0
2019-07-10 15:30:00,347.67,347.74,347.45,347.68,5700.0,347.67,347.74,347.45,347.68,5700.0
2019-07-10 15:35:00,347.64,347.65,347.41,347.54,2538.0,347.64,347.65,347.41,347.54,2538.0
2019-07-10 15:40:00,347.54,348.0,347.33,348.0,3275.0,347.54,348.0,347.33,348.0,3275.0
2019-07-10 15:45:00,347.91,347.92,347.49,347.69,5409.0,347.91,347.92,347.49,347.69,5409.0
2019-07-10 15:50:00,347.67,347.95,347.56,347.84,8407.0,347.67,347.95,347.56,347.84,8407.0
2019-07-10 15:55:00,347.85,347.85,346.74,347.21,20168.0,347.85,347.85,346.74,347.21,20168.0
2019-07-11 09:30:00,348.0,348.2,346.15,346.97,10345.0,348.0,348.2,346.15,346.97,10345.0
2019-07-11 09:35:00,347.56,348.32,347.34,347.37,11331.0,347.56,348.32,347.34,347.37,11331.0
2019-07-11 09:40:00,347.29,348.11,347.28,348.11,1200.0,347.29,348.11,347.28,348.11,1200.0
2019-07-11 09:45:00,348.18,349.45,347.82,348.08,30751.0,348.18,349.45,347.82,348.08,30751.0
2019-07-11 09:50:00,348.0,348.77,347.6,348.19,13873.0,348.0,348.77,347.6,348.19,13873.0
2019-07-11 09:55:00,348.19,348.99,348.1,348.67,14397.0,348.19,348.99,348.1,348.67,14397.0
2019-07-11 10:00:00,348.59,349.4,348.59,349.34,19159.0,348.59,349.4,348.59,349.34,19159.0
2019-07-11 10:05:00,349.27,349.71,349.09,349.71,9258.0,349.27,349.71,349.09,349.71,9258.0
2019-07-11 10:10:00,349.66,349.95,349.41,349.78,4550.0,349.66,349.95,349.41,349.78,4550.0
2019-07-11 10:15:00,349.61,349.77,349.34,349.39,2800.0,349.61,349.77,349.34,349.39,2800.0
2019-07-11 10:20:00,349.36,349.71,349.23,349.71,900.0,349.36,349.71,349.23,349.71,900.0
2019-07-11 10:25:00,349.52,349.74,349.43,349.55,4805.0,349.52,349.74,349.43,349.55,4805.0
2019-07-11 10:30:00,349.5,349.51,348.99,349.18,2200.0,349.5,349.51,348.99,349.18,2200.0
2019-07-11 10:35:00,349.13,349.16,348.66,348.66,2000.0,349.13,349.16,348.66,348.66,2000.0
2019-07-11 10:40:00,348.57,348.7,347.86,347.9,3200.0,348.57,348.7,347.86,347.9,3200.0
2019-07-11 10:45:00,347.88,348.15,347.48,348.11,3305.0,347.88,348.15,347.48,348.11,3305.0
2019-07-11 10:50:00,347.92,348.02,347.68,347.75,2117.0,347.92,348.02,347.68,347.75,2117.0
2019-07-11 10:55:00,347.87,347.94,347.67,347.67,1900.0,347.87,347.94,347.67,347.67,1900.0
2019-07-11 11:00:00,347.75,347.75,347.24,347.5,1300.0,347.75,347.75,347.24,347.5,1300.0
2019-07-11 11:05:00,347.5,348.41,347.39,348.15,2424.0,347.5,348.41,347.39,348.15,2424.0
2019-07-11 11:10:00,348.41,348.41,347.8,347.98,5227.0,348.41,348.41,347.8,347.98,5227.0
2019-07-11 11:15:00,347.98,348.04,347.79,347.79,1397.0,347.98,348.04,347.79,347.79,1397.0
2019-07-11 11:20:00,347.9,348.15,347.9,348.15,3025.0,347.9,348.15,347.9,348.15,3025.0
2019-07-11 11:25:00,348.06,348.22,347.8,347.8,1855.0,348.06,348.22,347.8,347.8,1855.0
2019-07-11 11:30:00,347.94,348.14,347.84,348.02,3300.0,347.94,348.14,347.84,348.02,3300.0
2019-07-11 11:35:00,348.25,348.27,347.93,348.07,2518.0,348.25,348.27,347.93,348.07,2518.0
2019-07-11 11:40:00,348.02,348.09,347.73,347.85,2545.0,348.02,348.09,347.73,347.85,2545.0
2019-07-11 11:45:00,347.89,348.1,347.71,347.8,2350.0,347.89,348.1,347.71,347.8,2350.0
2019-07-11 11:50:00,347.74,347.88,347.63,347.63,3300.0,347.74,347.88,347.63,347.63,3300.0
2019-07-11 11:55:00,347.51,347.51,347.28,347.37,1445.0,347.51,347.51,347.28,347.37,1445.0
2019-07-11 12:00:00,347.61,347.86,347.61,347.75,2612.0,347.61,347.86,347.61,347.75,2612.0
2019-07-11 12:05:00,347.84,347.95,347.63,347.84,5100.0,347.84,347.95,347.63,347.84,5100.0
2019-07-11 12:10:00,347.84,348.07,347.82,347.82,1720.0,347.84,348.07,347.82,347.82,1720.0
2019-07-11 12:15:00,347.97,347.97,347.7,347.78,1600.0,347.97,347.97,347.7,347.78,1600.0
2019-07-11 12:20:00,347.69,347.78,347.57,347.75,1461.0,347.69,347.78,347.57,347.75,1461.0
2019-07-11 12:25:00,347.6,348.09,347.6,347.89,2700.0,347.6,348.09,347.6,347.89,2700.0
2019-07-11 12:30:00,347.94,347.95,347.67,347.68,1200.0,347.94,347.95,347.67,347.68,1200.0
2019-07-11 12:35:00,347.91,348.02,347.57,347.57,2650.0,347.91,348.02,347.57,347.57,2650.0
2019-07-11 12:40:00,347.78,347.92,347.73,347.91,900.0,347.78,347.92,347.73,347.91,900.0
2019-07-11 12:45:00,347.93,347.93,347.51,347.51,1800.0,347.93,347.93,347.51,347.51,1800.0
2019-07-11 12:50:00,347.46,347.46,347.18,347.35,1000.0,347.46,347.46,347.18,347.35,1000.0
2019-07-11 12:55:00,347.36,347.71,347.25,347.53,2153.0,347.36,347.71,347.25,347.53,2153.0
2019-07-11 13:00:00,347.49,347.75,347.41,347.71,1400.0,347.49,347.75,347.41,347.71,1400.0
2019-07-11 13:05:00,347.67,347.84,347.61,347.62,1800.0,347.67,347.84,347.61,347.62,1800.0
2019-07-11 13:10:00,347.61,347.81,347.54,347.81,2008.0,347.61,347.81,347.54,347.81,2008.0
2019-07-11 13:15:00,347.8,348.0,347.73,347.96,4300.0,347.8,348.0,347.73,347.96,4300.0
2019-07-11 13:20:00,348.08,348.41,347.95,348.3,2899.0,348.08,348.41,347.95,348.3,2899.0
2019-07-11 13:25:00,348.3,348.32,347.41,347.6,5080.0,348.3,348.32,347.41,347.6,5080.0
2019-07-11 13:30:00,347.63,347.9,347.58,347.59,1400.0,347.63,347.9,347.58,347.59,1400.0
2019-07-11 13:35:00,347.65,347.74,347.54,347.69,1600.0,347.65,347.74,347.54,347.69,1600.0
2019-07-11 13:40:00,347.76,347.9,347.62,347.78,2016.0,347.76,347.9,347.62,347.78,2016.0
2019-07-11 13:45:00,347.96,347.98,347.7,347.91,1400.0,347.96,347.98,347.7,347.91,1400.0
2019-07-11 13:50:00,348.03,348.27,347.79,348.03,2300.0,348.03,348.27,347.79,348.03,2300.0
2019-07-11 13:55:00,348.02,348.18,347.9,348.05,4346.0,348.02,348.18,347.9,348.05,4346.0
2019-07-11 14:00:00,348.05,348.05,347.68,347.78,3200.0,348.05,348.05,347.68,347.78,3200.0
2019-07-11 14:05:00,347.84,347.89,347.64,347.72,1750.0,347.84,347.89,347.64,347.72,1750.0
2019-07-11 14:10:00,347.62,347.74,347.36,347.74,2760.0,347.62,347.74,347.36,347.74,2760.0
2019-07-11 14:15:00,347.75,347.8,347.62,347.76,1700.0,347.75,347.8,347.62,347.76,1700.0
2019-07-11 14:20:00,347.62,347.64,347.56,347.63,790.0,347.62,347.64,347.56,347.63,790.0
2019-07-11 14:25:00,347.72,347.72,347.54,347.61,1500.0,347.72,347.72,347.54,347.61,1500.0
2019-07-11 14:30:00,347.56,347.95,347.46,347.85,2885.0,347.56,347.95,347.46,347.85,2885.0
2019-07-11 14:35:00,347.85,347.91,347.65,347.65,2700.0,347.85,347.91,347.65,347.65,2700.0
2019-07-11 14:40:00,347.66,347.96,347.5,347.5,3807.0,347.66,347.96,347.5,347.5,3807.0
2019-07-11 14:45:00,347.49,347.83,347.39,347.39,2099.0,347.49,347.83,347.39,347.39,2099.0
2019-07-11 14:50:00,347.5,347.51,347.14,347.14,1973.0,347.5,347.51,347.14,347.14,1973.0
2019-07-11 14:55:00,347.24,347.5,347.24,347.31,1674.0,347.24,347.5,347.24,347.31,1674.0
2019-07-11 15:00:00,347.41,347.42,347.41,347.41,600.0,347.41,347.42,347.41,347.41,600.0
2019-07-11 15:05:00,347.42,347.54,347.4,347.51,1309.0,347.42,347.54,347.4,347.51,1309.0
2019-07-11 15:10:00,347.43,347.5,347.27,347.5,1723.0,347.43,347.5,347.27,347.5,1723.0
2019-07-11 15:15:00,347.49,347.55,347.34,347.35,2200.0,347.49,347.55,347.34,347.35,2200.0
2019-07-11 15:20:00,347.44,347.49,347.26,347.36,1600.0,347.44,347.49,347.26,347.36,1600.0
2019-07-11 15:25:00,347.29,347.31,347.16,347.28,1622.0,347.29,347.31,347.16,347.28,1622.0
2019-07-11 15:30:00,347.16,347.53,347.16,347.29,2311.0,347.16,347.53,347.16,347.29,2311.0
2019-07-11 15:35:00,347.31,347.78,347.3,347.63,4408.0,347.31,347.78,347.3,347.63,4408.0
2019-07-11 15:40:00,347.56,347.69,347.47,347.49,4701.0,347.56,347.69,347.47,347.49,4701.0
2019-07-11 15:45:00,347.57,347.77,347.17,347.64,13728.0,347.57,347.77,347.17,347.64,13728.0
2019-07-11 15:50:00,347.54,347.62,347.19,347.55,11849.0,347.54,347.62,347.19,347.55,11849.0
2019-07-11 15:55:00,347.48,347.49,346.75,346.98,51437.0,347.48,347.49,346.75,346.98,51437.0
2019-07-12 09:30:00,348.0,349.9,347.56,348.73,19508.0,348.0,349.9,347.56,348.73,19508.0
2019-07-12 09:35:00,348.11,348.49,347.51,347.73,3325.0,348.11,348.49,347.51,347.73,3325.0
2019-07-12 09:40:00,348.19,348.52,347.27,347.37,5750.0,348.19,348.52,347.27,347.37,5750.0
2019-07-12 09:45:00,347.61,348.47,347.49,347.92,9793.0,347.61,348.47,347.49,347.92,9793.0
2019-07-12 09:50:00,348.15,348.16,347.64,347.85,3128.0,348.15,348.16,347.64,347.85,3128.0
2019-07-12 09:55:00,347.73,348.08,347.44,348.06,4328.0,347.73,348.08,347.44,348.06,4328.0
2019-07-12 10:00:00,348.2,349.11,347.94,349.1,4526.0,348.2,349.11,347.94,349.1,4526.0
2019-07-12 10:05:00,348.97,349.28,348.75,349.0,5190.0,348.97,349.28,348.75,349.0,5190.0
2019-07-12 10:10:00,348.84,349.34,348.83,349.14,12288.0,348.84,349.34,348.83,349.14,12288.0
2019-07-12 10:15:00,349.26,349.67,349.17,349.67,6200.0,349.26,349.67,349.17,349.67,6200.0
2019-07-12 10:20:00,349.53,349.68,349.28,349.42,7786.0,349.53,349.68,349.28,349.42,7786.0
2019-07-12 10:25:00,349.1,349.5,349.03,349.47,3855.0,349.1,349.5,349.03,349.47,3855.0
2019-07-12 10:30:00,349.3,350.21,349.3,350.1,5700.0,349.3,350.21,349.3,350.1,5700.0
2019-07-12 10:35:00,350.19,350.38,349.98,350.38,4620.0,350.19,350.38,349.98,350.38,4620.0
2019-07-12 10:40:00,350.28,350.37,349.77,349.98,7482.0,350.28,350.37,349.77,349.98,7482.0
2019-07-12 10:45:00,350.06,350.2,349.84,350.1,5312.0,350.06,350.2,349.84,350.1,5312.0
2019-07-12 10:50:00,350.2,350.23,349.92,350.02,5200.0,350.2,350.23,349.92,350.02,5200.0
2019-07-12 10:55:00,350.05,350.5,350.01,350.5,7300.0,350.05,350.5,350.01,350.5,7300.0
2019-07-12 11:00:00,350.49,351.47,350.48,351.23,9153.0,350.49,351.47,350.48,351.23,9153.0
2019-07-12 11:05:00,351.36,351.37,350.92,351.07,7554.0,351.36,351.37,350.92,351.07,7554.0
2019-07-12 11:10:00,351.04,351.43,350.99,351.43,4235.0,351.04,351.43,350.99,351.43,4235.0
2019-07-12 11:15:00,351.53,352.0,351.53,351.7,4395.0,351.53,352.0,351.53,351.7,4395.0
2019-07-12 11:20:00,351.66,352.0,351.42,351.86,3754.0,351.66,352.0,351.42,351.86,3754.0
2019-07-12 11:25:00,351.89,352.11,351.79,351.83,4420.0,351.89,352.11,351.79,351.83,4420.0
2019-07-12 11:30:00,352.03,352.09,351.83,352.0,2094.0,352.03,352.09,351.83,352.0,2094.0
2019-07-12 11:35:00,352.0,352.24,351.98,352.24,3795.0,352.0,352.24,351.98,352.24,3795.0
2019-07-12 11:40:00,352.17,352.17,351.92,351.92,3000.0,352.17,352.17,351.92,351.92,3000.0
2019-07-12 11:45:00,352.05,352.15,351.77,351.77,6397.0,352.05,352.15,351.77,351.77,6397.0
2019-07-12 11:50:00,351.75,352.1,351.6,351.86,3354.0,351.75,352.1,351.6,351.86,3354.0
2019-07-12 11:55:00,351.91,352.28,351.9,352.28,5500.0,351.91,352.28,351.9,352.28,5500.0
2019-07-12 12:00:00,352.26,352.93,352.26,352.82,4902.0,352.26,352.93,352.26,352.82,4902.0
2019-07-12 12:05:00,352.84,353.2,352.84,352.98,4911.0,352.84,353.2,352.84,352.98,4911.0
2019-07-12 12:10:00,353.02,353.02,352.76,352.77,1427.0,353.02,353.02,352.76,352.77,1427.0
2019-07-12 12:15:00,353.02,353.75,353.02,353.75,7000.0,353.02,353.75,353.02,353.75,7000.0
2019-07-12 12:20:00,353.66,354.08,353.65,353.72,3772.0,353.66,354.08,353.65,353.72,3772.0
2019-07-12 12:25:00,354.03,354.39,354.0,354.21,3827.0,354.03,354.39,354.0,354.21,3827.0
2019-07-12 12:30:00,354.07,354.24,353.9,353.9,3126.0,354.07,354.24,353.9,353.9,3126.0
2019-07-12 12:35:00,354.03,354.6,354.03,354.6,3124.0,354.03,354.6,354.03,354.6,3124.0
2019-07-12 12:40:00,354.49,354.61,354.26,354.34,5200.0,354.49,354.61,354.26,354.34,5200.0
2019-07-12 12:45:00,354.52,354.75,354.35,354.56,5419.0,354.52,354.75,354.35,354.56,5419.0
2019-07-12 12:50:00,354.57,354.82,354.56,354.81,2147.0,354.57,354.82,354.56,354.81,2147.0
2019-07-12 12:55:00,354.74,355.34,354.74,355.32,5762.0,354.74,355.34,354.74,355.32,5762.0
2019-07-12 13:00:00,355.24,355.26,354.78,354.84,2400.0,355.24,355.26,354.78,354.84,2400.0
2019-07-12 13:05:00,354.86,355.85,354.86,355.52,7881.0,354.86,355.85,354.86,355.52,7881.0
2019-07-12 13:10:00,355.48,355.49,354.95,355.02,3200.0,355.48,355.49,354.95,355.02,3200.0
2019-07-12 13:15:00,355.05,355.2,354.65,354.66,2450.0,355.05,355.2,354.65,354.66,2450.0
2019-07-12 13:20:00,354.78,354.95,354.73,354.79,1129.0,354.78,354.95,354.73,354.79,1129.0
2019-07-12 13:25:00,354.76,354.96,354.76,354.87,506.0,354.76,354.96,354.76,354.87,506.0
2019-07-12 13:30:00,354.86,355.17,354.85,355.05,4797.0,354.86,355.17,354.85,355.05,4797.0
2019-07-12 13:35:00,355.1,355.1,354.85,354.86,900.0,355.1,355.1,354.85,354.86,900.0
2019-07-12 13:40:00,354.82,354.84,354.74,354.76,891.0,354.82,354.84,354.74,354.76,891.0
2019-07-12 13:45:00,354.74,354.79,354.6,354.71,2100.0,354.74,354.79,354.6,354.71,2100.0
2019-07-12 13:50:00,354.72,354.86,354.71,354.72,3304.0,354.72,354.86,354.71,354.72,3304.0
2019-07-12 13:55:00,354.78,354.93,354.78,354.92,1200.0,354.78,354.93,354.78,354.92,1200.0
2019-07-12 14:00:00,354.95,354.96,354.78,354.84,2200.0,354.95,354.96,354.78,354.84,2200.0
2019-07-12 14:05:00,354.93,355.34,354.93,355.08,6136.0,354.93,355.34,354.93,355.08,6136.0
2019-07-12 14:10:00,355.02,355.11,354.78,355.02,2553.0,355.02,355.11,354.78,355.02,2553.0
2019-07-12 14:15:00,355.13,355.24,355.0,355.04,9620.0,355.13,355.24,355.0,355.04,9620.0
2019-07-12 14:20:00,355.0,355.2,354.93,355.15,3408.0,355.0,355.2,354.93,355.15,3408.0
2019-07-12 14:25:00,355.22,355.22,354.95,355.05,2409.0,355.22,355.22,354.95,355.05,2409.0
2019-07-12 14:30:00,355.13,355.13,354.79,354.87,2600.0,355.13,355.13,354.79,354.87,2600.0
2019-07-12 14:35:00,354.83,355.06,354.71,354.94,2429.0,354.83,355.06,354.71,354.94,2429.0
2019-07-12 14:40:00,354.95,355.28,354.83,355.28,2600.0,354.95,355.28,354.83,355.28,2600.0
2019-07-12 14:45:00,355.24,355.85,355.23,355.84,2820.0,355.24,355.85,355.23,355.84,2820.0
2019-07-12 14:50:00,355.9,356.72,355.81,356.64,6613.0,355.9,356.72,355.81,356.64,6613.0
2019-07-12 14:55:00,356.53,356.53,355.98,356.26,3425.0,356.53,356.53,355.98,356.26,3425.0
2019-07-12 15:00:00,356.38,356.6,356.27,356.4,2662.0,356.38,356.6,356.27,356.4,2662.0
2019-07-12 15:05:00,356.44,356.9,356.21,356.86,11212.0,356.44,356.9,356.21,356.86,11212.0
2019-07-12 15:10:00,356.85,356.85,356.18,356.62,2960.0,356.85,356.85,356.18,356.62,2960.0
2019-07-12 15:15:00,356.69,357.0,356.68,356.95,2028.0,356.69,357.0,356.68,356.95,2028.0
2019-07-12 15:20:00,357.12,357.27,357.06,357.27,2312.0,357.12,357.27,357.06,357.27,2312.0
2019-07-12 15:25:00,357.21,357.28,356.82,356.84,5295.0,357.21,357.28,356.82,356.84,5295.0
2019-07-12 15:30:00,356.78,357.23,356.57,357.23,9623.0,356.78,357.23,356.57,357.23,9623.0
2019-07-12 15:35:00,357.09,357.09,356.33,356.36,4225.0,357.09,357.09,356.33,356.36,4225.0
2019-07-12 15:40:00,356.32,356.72,356.28,356.72,4350.0,356.32,356.72,356.28,356.72,4350.0
2019-07-12 15:45:00,356.69,356.93,355.97,356.0,12750.0,356.69,356.93,355.97,356.0,12750.0
2019-07-12 15:50:00,356.0,356.07,355.78,356.02,8406.0,356.0,356.07,355.78,356.02,8406.0
2019-07-12 15:55:00,356.02,356.76,356.02,356.32,25415.0,356.02,356.76,356.02,356.32,25415.0
2019-07-15 09:30:00,356.97,361.27,356.97,361.09,29632.0,356.97,361.27,356.97,361.09,29632.0
2019-07-15 09:35:00,360.84,360.84,358.9,360.1,1880.0,360.84,360.84,358.9,360.1,1880.0
2019-07-15 09:40:00,360.48,360.73,359.43,360.33,5727.0,360.48,360.73,359.43,360.33,5727.0
2019-07-15 09:45:00,360.6,360.6,359.0,359.27,10800.0,360.6,360.6,359.0,359.27,10800.0
2019-07-15 09:50:00,359.29,359.53,358.3,358.81,6424.0,359.29,359.53,358.3,358.81,6424.0
2019-07-15 09:55:00,358.98,358.98,357.23,357.9,8361.0,358.98,358.98,357.23,357.9,8361.0
2019-07-15 10:00:00,357.98,358.05,356.51,357.57,8800.0,357.98,358.05,356.51,357.57,8800.0
2019-07-15 10:05:00,357.63,358.74,357.38,358.74,13827.0,357.63,358.74,357.38,358.74,13827.0
2019-07-15 10:10:00,359.0,359.25,357.55,358.02,12794.0,359.0,359.25,357.55,358.02,12794.0
2019-07-15 10:15:00,358.06,358.65,358.05,358.38,3621.0,358.06,358.65,358.05,358.38,3621.0
2019-07-15 10:20:00,358.57,358.73,357.7,357.91,10273.0,358.57,358.73,357.7,357.91,10273.0
2019-07-15 10:25:00,357.73,358.0,356.44,356.94,16648.0,357.73,358.0,356.44,356.94,16648.0
2019-07-15 10:30:00,357.13,357.66,356.8,357.28,6200.0,357.13,357.66,356.8,357.28,6200.0
2019-07-15 10:35:00,357.35,357.37,356.67,357.36,3055.0,357.35,357.37,356.67,357.36,3055.0
2019-07-15 10:40:00,357.36,357.79,357.07,357.16,7002.0,357.36,357.79,357.07,357.16,7002.0
2019-07-15 10:45:00,356.9,357.2,356.7,357.17,2900.0,356.9,357.2,356.7,357.17,2900.0
2019-07-15 10:50:00,357.14,357.69,357.01,357.58,3014.0,357.14,357.69,357.01,357.58,3014.0
2019-07-15 10:55:00,357.36,357.59,357.3,357.47,2600.0,357.36,357.59,357.3,357.47,2600.0
2019-07-15 11:00:00,357.21,357.59,356.82,357.58,3705.0,357.21,357.59,356.82,357.58,3705.0
2019-07-15 11:05:00,357.64,357.7,357.41,357.42,2585.0,357.64,357.7,357.41,357.42,2585.0
2019-07-15 11:10:00,357.37,357.88,357.36,357.68,5182.0,357.37,357.88,357.36,357.68,5182.0
2019-07-15 11:15:00,357.51,357.51,356.65,356.73,1700.0,357.51,357.51,356.65,356.73,1700.0
2019-07-15 11:20:00,356.8,356.91,356.35,356.91,5149.0,356.8,356.91,356.35,356.91,5149.0
2019-07-15 11:25:00,357.02,357.47,357.0,357.21,12705.0,357.02,357.47,357.0,357.21,12705.0
2019-07-15 11:30:00,357.27,357.27,355.51,355.53,12384.0,357.27,357.27,355.51,355.53,12384.0
2019-07-15 11:35:00,355.68,355.9,355.23,355.47,4903.0,355.68,355.9,355.23,355.47,4903.0
2019-07-15 11:40:00,355.53,355.8,355.0,355.01,7716.0,355.53,355.8,355.0,355.01,7716.0
2019-07-15 11:45:00,355.24,355.5,355.05,355.2,7155.0,355.24,355.5,355.05,355.2,7155.0
2019-07-15 11:50:00,355.16,355.17,354.31,354.58,8248.0,355.16,355.17,354.31,354.58,8248.0
2019-07-15 11:55:00,354.62,355.3,354.3,354.95,23338.0,354.62,355.3,354.3,354.95,23338.0
2019-07-15 12:00:00,354.94,355.24,354.52,354.69,2525.0,354.94,355.24,354.52,354.69,2525.0
2019-07-15 12:05:00,354.61,354.86,354.61,354.86,700.0,354.61,354.86,354.61,354.86,700.0
2019-07-15 12:10:00,354.88,355.47,354.85,355.47,3880.0,354.88,355.47,354.85,355.47,3880.0
2019-07-15 12:15:00,355.77,356.04,355.08,355.08,3238.0,355.77,356.04,355.08,355.08,3238.0
2019-07-15 12:20:00,355.13,355.34,354.95,355.34,2240.0,355.13,355.34,354.95,355.34,2240.0
2019-07-15 12:25:00,355.44,355.64,355.43,355.56,800.0,355.44,355.64,355.43,355.56,800.0
2019-07-15 12:30:00,355.56,355.6,355.21,355.4,3504.0,355.56,355.6,355.21,355.4,3504.0
2019-07-15 12:35:00,355.41,355.41,354.85,354.85,405.0,355.41,355.41,354.85,354.85,405.0
2019-07-15 12:40:00,354.72,355.35,354.72,355.21,2300.0,354.72,355.35,354.72,355.21,2300.0
2019-07-15 12:45:00,355.27,355.3,355.02,355.16,2100.0,355.27,355.3,355.02,355.16,2100.0
2019-07-15 12:50:00,355.16,355.16,354.82,355.06,1940.0,355.16,355.16,354.82,355.06,1940.0
2019-07-15 12:55:00,355.09,355.14,354.7,355.06,3145.0,355.09,355.14,354.7,355.06,3145.0
2019-07-15 13:00:00,354.86,355.33,354.82,355.33,2710.0,354.86,355.33,354.82,355.33,2710.0
2019-07-15 13:05:00,355.36,355.49,355.18,355.19,3317.0,355.36,355.49,355.18,355.19,3317.0
2019-07-15 13:10:00,355.28,355.37,354.96,354.97,2600.0,355.28,355.37,354.96,354.97,2600.0
2019-07-15 13:15:00,355.07,355.32,355.03,355.3,1500.0,355.07,355.32,355.03,355.3,1500.0
2019-07-15 13:20:00,355.24,355.24,355.08,355.08,700.0,355.24,355.24,355.08,355.08,700.0
2019-07-15 13:25:00,355.12,355.35,355.11,355.35,800.0,355.12,355.35,355.11,355.35,800.0
2019-07-15 13:30:00,355.35,355.62,355.35,355.38,2200.0,355.35,355.62,355.35,355.38,2200.0
2019-07-15 13:35:00,355.56,355.69,355.38,355.65,2510.0,355.56,355.69,355.38,355.65,2510.0
2019-07-15 13:40:00,355.77,355.86,355.67,355.67,1404.0,355.77,355.86,355.67,355.67,1404.0
2019-07-15 13:45:00,355.44,355.65,355.43,355.53,1121.0,355.44,355.65,355.43,355.53,1121.0
2019-07-15 13:50:00,355.56,355.73,355.32,355.55,1900.0,355.56,355.73,355.32,355.55,1900.0
2019-07-15 13:55:00,355.57,355.88,355.49,355.63,2900.0,355.57,355.88,355.49,355.63,2900.0
2019-07-15 14:00:00,355.51,355.84,355.48,355.53,1200.0,355.51,355.84,355.48,355.53,1200.0
2019-07-15 14:05:00,355.59,355.86,355.44,355.72,1600.0,355.59,355.86,355.44,355.72,1600.0
2019-07-15 14:10:00,355.59,355.94,355.58,355.75,2900.0,355.59,355.94,355.58,355.75,2900.0
2019-07-15 14:15:00,355.64,355.85,355.59,355.85,1100.0,355.64,355.85,355.59,355.85,1100.0
2019-07-15 14:20:00,355.95,356.93,355.95,356.57,4300.0,355.95,356.93,355.95,356.57,4300.0
2019-07-15 14:25:00,356.29,356.39,356.14,356.22,2300.0,356.29,356.39,356.14,356.22,2300.0
2019-07-15 14:30:00,356.13,356.58,356.13,356.5,1200.0,356.13,356.58,356.13,356.5,1200.0
2019-07-15 14:35:00,356.66,356.88,356.54,356.55,1400.0,356.66,356.88,356.54,356.55,1400.0
2019-07-15 14:40:00,356.69,356.91,356.69,356.91,880.0,356.69,356.91,356.69,356.91,880.0
2019-07-15 14:45:00,356.81,356.81,356.66,356.71,1114.0,356.81,356.81,356.66,356.71,1114.0
2019-07-15 14:50:00,356.6,357.26,356.6,357.26,700.0,356.6,357.26,356.6,357.26,700.0
2019-07-15 14:55:00,357.32,357.5,357.24,357.5,2580.0,357.32,357.5,357.24,357.5,2580.0
2019-07-15 15:00:00,357.49,357.89,357.49,357.56,1500.0,357.49,357.89,357.49,357.56,1500.0
2019-07-15 15:05:00,357.52,357.52,357.2,357.43,1300.0,357.52,357.52,357.2,357.43,1300.0
2019-07-15 15:10:00,357.4,357.66,357.23,357.48,1000.0,357.4,357.66,357.23,357.48,1000.0
2019-07-15 15:15:00,357.58,357.66,357.24,357.25,2288.0,357.58,357.66,357.24,357.25,2288.0
2019-07-15 15:20:00,357.24,357.7,357.24,357.39,4324.0,357.24,357.7,357.24,357.39,4324.0
2019-07-15 15:25:00,357.42,357.44,356.87,356.93,13695.0,357.42,357.44,356.87,356.93,13695.0
2019-07-15 15:30:00,356.89,357.3,356.79,356.79,8110.0,356.89,357.3,356.79,356.79,8110.0
2019-07-15 15:35:00,356.62,356.73,356.3,356.58,12210.0,356.62,356.73,356.3,356.58,12210.0
2019-07-15 15:40:00,356.68,357.04,356.06,356.19,16321.0,356.68,357.04,356.06,356.19,16321.0
2019-07-15 15:45:00,356.17,356.17,355.45,355.45,15503.0,356.17,356.17,355.45,355.45,15503.0
2019-07-15 15:50:00,355.49,355.98,355.15,355.56,21872.0,355.49,355.98,355.15,355.56,21872.0
2019-07-15 15:55:00,355.71,356.04,355.1,355.71,30043.0,355.71,356.04,355.1,355.71,30043.0
2019-07-16 09:30:00,356.57,358.85,355.61,358.04,17813.0,356.57,358.85,355.61,358.04,17813.0
2019-07-16 09:35:00,357.31,359.21,356.69,359.21,38639.0,357.31,359.21,356.69,359.21,38639.0
2019-07-16 09:40:00,359.01,359.6,358.3,359.22,11524.0,359.01,359.6,358.3,359.22,11524.0
2019-07-16 09:45:00,359.22,361.85,358.83,361.41,10625.0,359.22,361.85,358.83,361.41,10625.0
2019-07-16 09:50:00,361.24,361.4,360.36,360.63,17586.0,361.24,361.4,360.36,360.63,17586.0
2019-07-16 09:55:00,360.63,360.64,360.11,360.5,18232.0,360.63,360.64,360.11,360.5,18232.0
2019-07-16 10:00:00,360.5,361.14,360.17,361.13,20074.0,360.5,361.14,360.17,361.13,20074.0
2019-07-16 10:05:00,361.13,361.13,360.63,361.0,6981.0,361.13,361.13,360.63,361.0,6981.0
2019-07-16 10:10:00,361.2,361.42,361.0,361.12,14655.0,361.2,361.42,361.0,361.12,14655.0
2019-07-16 10:15:00,361.03,361.26,360.8,360.91,5422.0,361.03,361.26,360.8,360.91,5422.0
2019-07-16 10:20:00,361.23,361.58,360.97,361.58,8987.0,361.23,361.58,360.97,361.58,8987.0
2019-07-16 10:25:00,361.61,361.67,361.0,361.23,19350.0,361.61,361.67,361.0,361.23,19350.0
2019-07-16 10:30:00,361.23,361.32,360.25,360.59,34555.0,361.23,361.32,360.25,360.59,34555.0
2019-07-16 10:35:00,360.47,360.47,359.5,359.53,6434.0,360.47,360.47,359.5,359.53,6434.0
2019-07-16 10:40:00,359.62,360.0,358.63,359.35,17634.0,359.62,360.0,358.63,359.35,17634.0
2019-07-16 10:45:00,359.24,359.81,358.71,359.33,32011.0,359.24,359.81,358.71,359.33,32011.0
2019-07-16 10:50:00,358.95,359.32,358.31,358.52,37622.0,358.95,359.32,358.31,358.52,37622.0
2019-07-16 10:55:00,358.51,358.53,357.93,358.53,8773.0,358.51,358.53,357.93,358.53,8773.0
2019-07-16 11:00:00,358.46,358.58,357.69,357.97,16719.0,358.46,358.58,357.69,357.97,16719.0
2019-07-16 11:05:00,358.14,358.39,357.29,357.68,14932.0,358.14,358.39,357.29,357.68,14932.0
2019-07-16 11:10:00,357.73,358.11,356.17,357.35,26279.0,357.73,358.11,356.17,357.35,26279.0
2019-07-16 11:15:00,357.35,357.52,357.0,357.43,7159.0,357.35,357.52,357.0,357.43,7159.0
2019-07-16 11:20:00,357.43,357.51,356.85,356.96,6792.0,357.43,357.51,356.85,356.96,6792.0
2019-07-16 11:25:00,357.13,357.49,356.95,357.06,14802.0,357.13,357.49,356.95,357.06,14802.0
2019-07-16 11:30:00,357.06,357.56,357.05,357.56,3604.0,357.06,357.56,357.05,357.56,3604.0
2019-07-16 11:35:00,357.57,357.57,356.92,357.03,11129.0,357.57,357.57,356.92,357.03,11129.0
2019-07-16 11:40:00,357.14,357.51,356.99,357.29,11785.0,357.14,357.51,356.99,357.29,11785.0
2019-07-16 11:45:00,357.31,357.4,357.04,357.17,13996.0,357.31,357.4,357.04,357.17,13996.0
2019-07-16 11:50:00,357.05,357.18,356.42,356.68,6396.0,357.05,357.18,356.42,356.68,6396.0
2019-07-16 11:55:00,356.84,356.84,356.27,356.67,5023.0,356.84,356.84,356.27,356.67,5023.0
2019-07-16 12:00:00,356.68,357.31,356.67,356.94,6165.0,356.68,357.31,356.67,356.94,6165.0
2019-07-16 12:05:00,356.73,357.13,356.73,357.04,4672.0,356.73,357.13,356.73,357.04,4672.0
2019-07-16 12:10:00,356.86,357.54,356.8,357.25,10745.0,356.86,357.54,356.8,357.25,10745.0
2019-07-16 12:15:00,357.32,357.32,356.75,356.88,2868.0,357.32,357.32,356.75,356.88,2868.0
2019-07-16 12:20:00,356.99,357.37,356.83,356.96,4385.0,356.99,357.37,356.83,356.96,4385.0
2019-07-16 12:25:00,356.95,357.25,356.85,357.25,2712.0,356.95,357.25,356.85,357.25,2712.0
2019-07-16 12:30:00,357.3,357.66,357.19,357.5,3522.0,357.3,357.66,357.19,357.5,3522.0
2019-07-16 12:35:00,357.5,357.55,357.1,357.27,19189.0,357.5,357.55,357.1,357.27,19189.0
2019-07-16 12:40:00,357.25,357.46,357.09,357.29,13737.0,357.25,357.46,357.09,357.29,13737.0
2019-07-16 12:45:00,357.29,357.86,357.12,357.39,22195.0,357.29,357.86,357.12,357.39,22195.0
2019-07-16 12:50:00,357.26,357.5,357.0,357.17,13279.0,357.26,357.5,357.0,357.17,13279.0
2019-07-16 12:55:00,357.15,357.51,356.91,357.5,4399.0,357.15,357.51,356.91,357.5,4399.0
2019-07-16 13:00:00,357.5,357.79,357.18,357.43,17685.0,357.5,357.79,357.18,357.43,17685.0
2019-07-16 13:05:00,357.42,357.62,357.03,357.4,15918.0,357.42,357.62,357.03,357.4,15918.0
2019-07-16 13:10:00,357.4,357.44,357.06,357.13,13040.0,357.4,357.44,357.06,357.13,13040.0
2019-07-16 13:15:00,357.03,357.36,357.01,357.19,12085.0,357.03,357.36,357.01,357.19,12085.0
2019-07-16 13:20:00,357.29,357.53,357.09,357.51,26752.0,357.29,357.53,357.09,357.51,26752.0
2019-07-16 13:25:00,357.59,357.59,357.23,357.23,19352.0,357.59,357.59,357.23,357.23,19352.0
2019-07-16 13:30:00,357.3,357.44,357.1,357.16,31754.0,357.3,357.44,357.1,357.16,31754.0
2019-07-16 13:35:00,357.17,357.18,356.95,357.02,7622.0,357.17,357.18,356.95,357.02,7622.0
2019-07-16 13:40:00,356.96,357.23,356.52,356.93,14574.0,356.96,357.23,356.52,356.93,14574.0
2019-07-16 13:45:00,356.89,357.08,356.77,357.06,2000.0,356.89,357.08,356.77,357.06,2000.0
2019-07-16 13:50:00,357.07,357.32,357.03,357.18,9158.0,357.07,357.32,357.03,357.18,9158.0
2019-07-16 13:55:00,357.13,357.28,357.06,357.12,11096.0,357.13,357.28,357.06,357.12,11096.0
2019-07-16 14:00:00,357.21,357.41,356.92,357.21,26006.0,357.21,357.41,356.92,357.21,26006.0
2019-07-16 14:05:00,357.22,357.46,357.11,357.38,6595.0,357.22,357.46,357.11,357.38,6595.0
2019-07-16 14:10:00,357.61,357.75,357.08,357.28,19256.0,357.61,357.75,357.08,357.28,19256.0
2019-07-16 14:15:00,357.31,357.33,356.94,357.18,14756.0,357.31,357.33,356.94,357.18,14756.0
2019-07-16 14:20:00,357.23,357.33,357.12,357.31,3800.0,357.23,357.33,357.12,357.31,3800.0
2019-07-16 14:25:00,357.33,357.41,357.12,357.31,4300.0,357.33,357.41,357.12,357.31,4300.0
2019-07-16 14:30:00,357.38,357.41,357.05,357.23,26467.0,357.38,357.41,357.05,357.23,26467.0
2019-07-16 14:35:00,357.21,357.21,356.92,357.12,6085.0,357.21,357.21,356.92,357.12,6085.0
2019-07-16 14:40:00,357.28,357.3,356.96,357.17,16635.0,357.28,357.3,356.96,357.17,16635.0
2019-07-16 14:45:00,357.27,357.3,357.03,357.1,26108.0,357.27,357.3,357.03,357.1,26108.0
2019-07-16 14:50:00,357.17,357.24,357.0,357.03,7700.0,357.17,357.24,357.0,357.03,7700.0
2019-07-16 14:55:00,357.04,357.2,357.04,357.05,9541.0,357.04,357.2,357.04,357.05,9541.0
2019-07-16 15:00:00,357.09,358.2,356.94,358.2,21635.0,357.09,358.2,356.94,358.2,21635.0
2019-07-16 15:05:00,358.21,359.17,358.21,359.0,7770.0,358.21,359.17,358.21,359.0,7770.0
2019-07-16 15:10:00,358.9,359.31,358.86,359.31,3350.0,358.9,359.31,358.86,359.31,3350.0
2019-07-16 15:15:00,359.3,359.63,359.3,359.56,3575.0,359.3,359.63,359.3,359.56,3575.0
2019-07-16 15:20:00,359.56,359.82,359.51,359.66,5861.0,359.56,359.82,359.51,359.66,5861.0
2019-07-16 15:25:00,359.71,360.26,359.6,359.88,8221.0,359.71,360.26,359.6,359.88,8221.0
2019-07-16 15:30:00,359.75,360.1,359.75,359.83,4719.0,359.75,360.1,359.75,359.83,4719.0
2019-07-16 15:35:00,359.73,360.19,359.73,360.15,4570.0,359.73,360.19,359.73,360.15,4570.0
2019-07-16 15:40:00,360.21,360.35,359.85,360.19,17538.0,360.21,360.35,359.85,360.19,17538.0
2019-07-16 15:45:00,360.28,360.29,360.05,360.18,12973.0,360.28,360.29,360.05,360.18,12973.0
2019-07-16 15:50:00,360.25,360.97,360.24,360.95,11929.0,360.25,360.97,360.24,360.95,11929.0
2019-07-16 15:55:00,360.96,360.99,360.54,360.68,35779.0,360.96,360.99,360.54,360.68,35779.0
2019-07-17 09:30:00,361.52,365.11,361.52,365.06,51053.0,361.52,365.11,361.52,365.06,51053.0
2019-07-17 09:35:00,365.16,368.35,364.86,366.72,16829.0,365.16,368.35,364.86,366.72,16829.0
2019-07-17 09:40:00,366.95,366.95,362.4,363.43,14457.0,366.95,366.95,362.4,363.43,14457.0
2019-07-17 09:45:00,363.23,363.61,362.35,363.22,15847.0,363.23,363.61,362.35,363.22,15847.0
2019-07-17 09:50:00,363.21,363.78,363.21,363.62,3964.0,363.21,363.78,363.21,363.62,3964.0
2019-07-17 09:55:00,363.45,363.45,362.3,362.87,4223.0,363.45,363.45,362.3,362.87,4223.0
2019-07-17 10:00:00,362.81,363.1,362.51,362.81,3200.0,362.81,363.1,362.51,362.81,3200.0
2019-07-17 10:05:00,362.91,363.18,362.56,362.65,5430.0,362.91,363.18,362.56,362.65,5430.0
2019-07-17 10:10:00,362.65,363.57,362.62,363.57,7300.0,362.65,363.57,362.62,363.57,7300.0
2019-07-17 10:15:00,363.57,364.68,363.24,363.79,14336.0,363.57,364.68,363.24,363.79,14336.0
2019-07-17 10:20:00,363.83,365.49,363.82,365.49,7603.0,363.83,365.49,363.82,365.49,7603.0
2019-07-17 10:25:00,365.54,365.77,364.12,364.16,7137.0,365.54,365.77,364.12,364.16,7137.0
2019-07-17 10:30:00,364.35,364.68,364.17,364.41,1485.0,364.35,364.68,364.17,364.41,1485.0
2019-07-17 10:35:00,364.31,365.06,364.31,364.99,4100.0,364.31,365.06,364.31,364.99,4100.0
2019-07-17 10:40:00,364.58,364.87,364.46,364.53,1600.0,364.58,364.87,364.46,364.53,1600.0
2019-07-17 10:45:00,364.57,364.68,364.48,364.49,900.0,364.57,364.68,364.48,364.49,900.0
2019-07-17 10:50:00,364.34,364.34,363.61,363.61,1811.0,364.34,364.34,363.61,363.61,1811.0
2019-07-17 10:55:00,363.94,364.68,363.94,364.46,1542.0,363.94,364.68,363.94,364.46,1542.0
2019-07-17 11:00:00,364.45,364.6,364.08,364.28,3200.0,364.45,364.6,364.08,364.28,3200.0
2019-07-17 11:05:00,364.21,364.35,363.85,363.85,1200.0,364.21,364.35,363.85,363.85,1200.0
2019-07-17 11:10:00,363.92,364.15,363.84,363.89,4044.0,363.92,364.15,363.84,363.89,4044.0
2019-07-17 11:15:00,364.03,364.06,363.85,363.85,1209.0,364.03,364.06,363.85,363.85,1209.0
2019-07-17 11:20:00,363.9,364.22,363.67,364.22,6906.0,363.9,364.22,363.67,364.22,6906.0
2019-07-17 11:25:00,364.18,364.74,364.1,364.74,5636.0,364.18,364.74,364.1,364.74,5636.0
2019-07-17 11:30:00,364.8,364.81,364.29,364.51,2800.0,364.8,364.81,364.29,364.51,2800.0
2019-07-17 11:35:00,364.72,365.26,364.16,365.2,3923.0,364.72,365.26,364.16,365.2,3923.0
2019-07-17 11:40:00,365.43,365.53,365.33,365.38,2753.0,365.43,365.53,365.33,365.38,2753.0
2019-07-17 11:45:00,365.48,365.56,365.34,365.54,1208.0,365.48,365.56,365.34,365.54,1208.0
2019-07-17 11:50:00,365.7,366.17,365.7,366.17,807.0,365.7,366.17,365.7,366.17,807.0
2019-07-17 11:55:00,366.08,366.09,365.83,365.83,2397.0,366.08,366.09,365.83,365.83,2397.0
2019-07-17 12:00:00,365.73,365.8,365.21,365.23,3275.0,365.73,365.8,365.21,365.23,3275.0
2019-07-17 12:05:00,365.23,365.75,365.23,365.4,3200.0,365.23,365.75,365.23,365.4,3200.0
2019-07-17 12:10:00,365.5,365.9,365.01,365.81,17721.0,365.5,365.9,365.01,365.81,17721.0
2019-07-17 12:15:00,365.94,366.55,365.75,366.55,1700.0,365.94,366.55,365.75,366.55,1700.0
2019-07-17 12:20:00,366.41,366.51,366.22,366.51,1002.0,366.41,366.51,366.22,366.51,1002.0
2019-07-17 12:25:00,366.52,366.79,366.38,366.59,1900.0,366.52,366.79,366.38,366.59,1900.0
2019-07-17 12:30:00,366.42,366.8,366.42,366.8,3029.0,366.42,366.8,366.42,366.8,3029.0
2019-07-17 12:35:00,366.87,367.17,366.87,366.94,1667.0,366.87,367.17,366.87,366.94,1667.0
2019-07-17 12:40:00,367.01,367.07,366.88,366.93,1900.0,367.01,367.07,366.88,366.93,1900.0
2019-07-17 12:45:00,367.1,367.86,367.1,367.73,4750.0,367.1,367.86,367.1,367.73,4750.0
2019-07-17 12:50:00,367.72,367.8,367.61,367.66,1725.0,367.72,367.8,367.61,367.66,1725.0
2019-07-17 12:55:00,367.54,367.62,367.04,367.09,5614.0,367.54,367.62,367.04,367.09,5614.0
2019-07-17 13:00:00,367.07,367.49,367.07,367.49,2000.0,367.07,367.49,367.07,367.49,2000.0
2019-07-17 13:05:00,367.7,367.96,367.63,367.63,2100.0,367.7,367.96,367.63,367.63,2100.0
2019-07-17 13:10:00,367.67,368.83,367.46,367.5,9855.0,367.67,368.83,367.46,367.5,9855.0
2019-07-17 13:15:00,367.33,367.5,367.05,367.5,4297.0,367.33,367.5,367.05,367.5,4297.0
2019-07-17 13:20:00,367.67,367.8,367.51,367.51,5330.0,367.67,367.8,367.51,367.51,5330.0
2019-07-17 13:25:00,367.68,368.38,367.67,367.94,5500.0,367.68,368.38,367.67,367.94,5500.0
2019-07-17 13:30:00,367.82,367.85,367.09,367.22,2713.0,367.82,367.85,367.09,367.22,2713.0
2019-07-17 13:35:00,367.22,367.63,367.22,367.63,6081.0,367.22,367.63,367.22,367.63,6081.0
2019-07-17 13:40:00,367.8,368.08,367.43,367.56,6398.0,367.8,368.08,367.43,367.56,6398.0
2019-07-17 13:45:00,367.37,367.37,366.6,366.76,2316.0,367.37,367.37,366.6,366.76,2316.0
2019-07-17 13:50:00,366.71,366.72,366.68,366.68,1200.0,366.71,366.72,366.68,366.68,1200.0
2019-07-17 13:55:00,366.91,367.14,366.85,366.85,2750.0,366.91,367.14,366.85,366.85,2750.0
2019-07-17 14:00:00,366.82,366.88,366.49,366.88,2219.0,366.82,366.88,366.49,366.88,2219.0
2019-07-17 14:05:00,366.7,367.04,366.7,366.93,2500.0,366.7,367.04,366.7,366.93,2500.0
2019-07-17 14:10:00,366.91,367.1,366.49,366.53,2674.0,366.91,367.1,366.49,366.53,2674.0
2019-07-17 14:15:00,366.55,367.15,366.53,366.95,2616.0,366.55,367.15,366.53,366.95,2616.0
2019-07-17 14:20:00,366.74,366.87,366.42,366.42,4382.0,366.74,366.87,366.42,366.42,4382.0
2019-07-17 14:25:00,366.38,366.4,366.07,366.13,1400.0,366.38,366.4,366.07,366.13,1400.0
2019-07-17 14:30:00,366.04,366.17,365.53,365.53,5780.0,366.04,366.17,365.53,365.53,5780.0
2019-07-17 14:35:00,365.52,366.29,365.52,366.01,3111.0,365.52,366.29,365.52,366.01,3111.0
2019-07-17 14:40:00,366.12,366.14,365.69,365.69,3179.0,366.12,366.14,365.69,365.69,3179.0
2019-07-17 14:45:00,365.72,365.72,365.01,365.08,4006.0,365.72,365.72,365.01,365.08,4006.0
2019-07-17 14:50:00,365.14,365.3,365.14,365.19,800.0,365.14,365.3,365.14,365.19,800.0
2019-07-17 14:55:00,365.18,365.5,365.16,365.25,2504.0,365.18,365.5,365.16,365.25,2504.0
2019-07-17 15:00:00,365.22,365.44,364.79,364.99,5213.0,365.22,365.44,364.79,364.99,5213.0
2019-07-17 15:05:00,365.1,365.1,364.99,365.05,4600.0,365.1,365.1,364.99,365.05,4600.0
2019-07-17 15:10:00,365.05,365.05,364.08,364.5,11236.0,365.05,365.05,364.08,364.5,11236.0
2019-07-17 15:15:00,364.49,364.6,364.28,364.37,7056.0,364.49,364.6,364.28,364.37,7056.0
2019-07-17 15:20:00,364.37,364.37,363.95,363.95,2100.0,364.37,364.37,363.95,363.95,2100.0
2019-07-17 15:25:00,364.06,364.79,364.06,364.6,3703.0,364.06,364.79,364.06,364.6,3703.0
2019-07-17 15:30:00,364.33,364.59,364.33,364.43,9877.0,364.33,364.59,364.33,364.43,9877.0
2019-07-17 15:35:00,364.44,364.54,364.17,364.17,6615.0,364.44,364.54,364.17,364.17,6615.0
2019-07-17 15:40:00,364.08,364.11,363.64,364.05,3421.0,364.08,364.11,363.64,364.05,3421.0
2019-07-17 15:45:00,364.11,365.53,364.11,365.53,14933.0,364.11,365.53,364.11,365.53,14933.0
2019-07-17 15:50:00,365.54,366.13,365.13,366.13,16714.0,365.54,366.13,365.13,366.13,16714.0
2019-07-17 15:55:00,366.12,366.98,365.65,366.31,43611.0,366.12,366.98,365.65,366.31,43611.0
2019-07-18 09:30:00,363.55,365.53,363.55,364.25,12238.0,363.55,365.53,363.55,364.25,12238.0
2019-07-18 09:35:00,364.48,365.2,364.14,364.47,12524.0,364.48,365.2,364.14,364.47,12524.0
2019-07-18 09:40:00,364.29,365.38,363.9,364.97,13463.0,364.29,365.38,363.9,364.97,13463.0
2019-07-18 09:45:00,365.4,366.08,364.75,365.42,7513.0,365.4,366.08,364.75,365.42,7513.0
2019-07-18 09:50:00,365.0,366.0,365.0,366.0,3100.0,365.0,366.0,365.0,366.0,3100.0
2019-07-18 09:55:00,365.61,366.02,364.9,366.01,6130.0,365.61,366.02,364.9,366.01,6130.0
2019-07-18 10:00:00,366.0,366.19,365.0,365.66,2018.0,366.0,366.19,365.0,365.66,2018.0
2019-07-18 10:05:00,366.0,366.4,366.0,366.34,1000.0,366.0,366.4,366.0,366.34,1000.0
2019-07-18 10:10:00,366.73,366.83,366.13,366.13,5273.0,366.73,366.83,366.13,366.13,5273.0
2019-07-18 10:15:00,366.32,366.88,366.25,366.71,2625.0,366.32,366.88,366.25,366.71,2625.0
2019-07-18 10:20:00,366.73,367.26,366.73,366.88,3744.0,366.73,367.26,366.73,366.88,3744.0
2019-07-18 10:25:00,366.8,367.76,366.79,367.7,3157.0,366.8,367.76,366.79,367.7,3157.0
2019-07-18 10:30:00,367.78,367.78,366.97,367.08,1966.0,367.78,367.78,366.97,367.08,1966.0
2019-07-18 10:35:00,367.09,367.1,366.69,366.69,2600.0,367.09,367.1,366.69,366.69,2600.0
2019-07-18 10:40:00,366.89,368.24,366.7,367.82,4384.0,366.89,368.24,366.7,367.82,4384.0
2019-07-18 10:45:00,367.8,367.83,367.67,367.83,400.0,367.8,367.83,367.67,367.83,400.0
2019-07-18 10:50:00,367.82,368.08,367.41,368.08,2200.0,367.82,368.08,367.41,368.08,2200.0
2019-07-18 10:55:00,368.09,368.39,367.94,368.36,5500.0,368.09,368.39,367.94,368.36,5500.0
2019-07-18 11:00:00,368.46,368.69,368.41,368.48,1800.0,368.46,368.69,368.41,368.48,1800.0
2019-07-18 11:05:00,368.69,368.72,368.22,368.23,1616.0,368.69,368.72,368.22,368.23,1616.0
2019-07-18 11:10:00,368.33,368.5,368.08,368.22,1400.0,368.33,368.5,368.08,368.22,1400.0
2019-07-18 11:15:00,368.57,368.63,368.37,368.63,861.0,368.57,368.63,368.37,368.63,861.0
2019-07-18 11:20:00,368.66,368.66,368.0,368.02,1556.0,368.66,368.66,368.0,368.02,1556.0
2019-07-18 11:25:00,368.19,368.19,367.46,367.46,3100.0,368.19,368.19,367.46,367.46,3100.0
2019-07-18 11:30:00,367.52,367.78,367.28,367.43,7276.0,367.52,367.78,367.28,367.43,7276.0
2019-07-18 11:35:00,367.61,367.67,367.43,367.67,1080.0,367.61,367.67,367.43,367.67,1080.0
2019-07-18 11:40:00,367.32,367.65,367.11,367.5,7963.0,367.32,367.65,367.11,367.5,7963.0
2019-07-18 11:45:00,367.24,367.47,367.24,367.43,1000.0,367.24,367.47,367.24,367.43,1000.0
2019-07-18 11:50:00,367.54,367.54,366.77,367.0,4240.0,367.54,367.54,366.77,367.0,4240.0
2019-07-18 11:55:00,367.04,367.1,366.79,366.99,3077.0,367.04,367.1,366.79,366.99,3077.0
2019-07-18 12:00:00,366.84,367.25,366.39,367.25,3728.0,366.84,367.25,366.39,367.25,3728.0
2019-07-18 12:05:00,367.13,367.32,367.07,367.25,2515.0,367.13,367.32,367.07,367.25,2515.0
2019-07-18 12:10:00,367.19,367.19,366.72,366.91,9320.0,367.19,367.19,366.72,366.91,9320.0
2019-07-18 12:15:00,367.02,367.06,366.82,367.01,3917.0,367.02,367.06,366.82,367.01,3917.0
2019-07-18 12:20:00,367.02,367.23,366.8,367.14,4224.0,367.02,367.23,366.8,367.14,4224.0
2019-07-18 12:25:00,367.43,367.43,367.06,367.06,1110.0,367.43,367.43,367.06,367.06,1110.0
2019-07-18 12:30:00,366.93,367.2,366.88,367.2,2978.0,366.93,367.2,366.88,367.2,2978.0
2019-07-18 12:35:00,367.19,367.19,367.0,367.0,900.0,367.19,367.19,367.0,367.0,900.0
2019-07-18 12:40:00,366.93,367.2,366.93,366.93,1404.0,366.93,367.2,366.93,366.93,1404.0
2019-07-18 12:45:00,366.93,367.31,366.81,367.31,2005.0,366.93,367.31,366.81,367.31,2005.0
2019-07-18 12:50:00,367.34,367.43,366.92,367.18,2300.0,367.34,367.43,366.92,367.18,2300.0
2019-07-18 12:55:00,367.31,367.31,367.15,367.16,200.0,367.31,367.31,367.15,367.16,200.0
2019-07-18 13:00:00,367.21,368.44,367.07,368.26,5890.0,367.21,368.44,367.07,368.26,5890.0
2019-07-18 13:05:00,368.44,368.44,367.24,367.52,2822.0,368.44,368.44,367.24,367.52,2822.0
2019-07-18 13:10:00,367.32,367.9,367.13,367.89,2092.0,367.32,367.9,367.13,367.89,2092.0
2019-07-18 13:15:00,367.97,368.22,367.42,367.74,1900.0,367.97,368.22,367.42,367.74,1900.0
2019-07-18 13:20:00,367.41,367.63,367.4,367.51,900.0,367.41,367.63,367.4,367.51,900.0
2019-07-18 13:25:00,367.57,368.05,367.56,367.65,1388.0,367.57,368.05,367.56,367.65,1388.0
2019-07-18 13:30:00,367.75,367.99,367.54,367.62,4565.0,367.75,367.99,367.54,367.62,4565.0
2019-07-18 13:35:00,367.65,367.81,367.61,367.62,2914.0,367.65,367.81,367.61,367.62,2914.0
2019-07-18 13:40:00,367.75,367.88,367.61,367.65,1950.0,367.75,367.88,367.61,367.65,1950.0
2019-07-18 13:45:00,367.75,368.05,367.44,367.65,3846.0,367.75,368.05,367.44,367.65,3846.0
2019-07-18 13:50:00,367.77,367.77,366.99,367.17,1501.0,367.77,367.77,366.99,367.17,1501.0
2019-07-18 13:55:00,367.27,367.35,367.12,367.22,900.0,367.27,367.35,367.12,367.22,900.0
2019-07-18 14:00:00,367.03,367.18,367.03,367.16,800.0,367.03,367.18,367.03,367.16,800.0
2019-07-18 14:05:00,367.3,367.3,366.91,367.02,1100.0,367.3,367.3,366.91,367.02,1100.0
2019-07-18 14:10:00,366.87,367.21,366.69,366.88,2800.0,366.87,367.21,366.69,366.88,2800.0
2019-07-18 14:15:00,367.0,367.26,366.61,366.9,2515.0,367.0,367.26,366.61,366.9,2515.0
2019-07-18 14:20:00,366.92,367.5,366.92,367.31,1096.0,366.92,367.5,366.92,367.31,1096.0
2019-07-18 14:25:00,367.31,367.53,367.08,367.25,2400.0,367.31,367.53,367.08,367.25,2400.0
2019-07-18 14:30:00,367.34,367.34,367.13,367.23,900.0,367.34,367.34,367.13,367.23,900.0
2019-07-18 14:35:00,367.0,367.33,366.98,367.33,1300.0,367.0,367.33,366.98,367.33,1300.0
2019-07-18 14:40:00,367.22,367.45,367.18,367.23,1615.0,367.22,367.45,367.18,367.23,1615.0
2019-07-18 14:45:00,367.29,367.47,367.2,367.46,3263.0,367.29,367.47,367.2,367.46,3263.0
2019-07-18 14:50:00,367.3,367.45,367.11,367.45,3400.0,367.3,367.45,367.11,367.45,3400.0
2019-07-18 14:55:00,367.37,368.14,367.37,368.08,1900.0,367.37,368.14,367.37,368.08,1900.0
2019-07-18 15:00:00,367.89,368.06,367.64,367.9,3018.0,367.89,368.06,367.64,367.9,3018.0
2019-07-18 15:05:00,367.76,368.03,367.25,367.3,2752.0,367.76,368.03,367.25,367.3,2752.0
2019-07-18 15:10:00,367.33,367.58,366.79,367.52,4119.0,367.33,367.58,366.79,367.52,4119.0
2019-07-18 15:15:00,367.65,367.65,367.08,367.28,2400.0,367.65,367.65,367.08,367.28,2400.0
2019-07-18 15:20:00,367.35,367.35,366.83,366.84,1300.0,367.35,367.35,366.83,366.84,1300.0
2019-07-18 15:25:00,366.83,366.91,366.5,366.86,6294.0,366.83,366.91,366.5,366.86,6294.0
2019-07-18 15:30:00,366.72,366.88,366.5,366.76,3325.0,366.72,366.88,366.5,366.76,3325.0
2019-07-18 15:35:00,366.66,367.09,366.66,367.09,1600.0,366.66,367.09,366.66,367.09,1600.0
2019-07-18 15:40:00,367.14,367.14,366.56,366.99,5827.0,367.14,367.14,366.56,366.99,5827.0
2019-07-18 15:45:00,366.99,366.99,365.78,365.78,6559.0,366.99,366.99,365.78,365.78,6559.0
2019-07-18 15:50:00,365.9,366.28,365.61,365.73,13524.0,365.9,366.28,365.61,365.73,13524.0
2019-07-18 15:55:00,365.86,366.45,365.84,366.19,27481.0,365.86,366.45,365.84,366.19,27481.0
2019-07-19 09:30:00,365.19,367.01,364.99,366.13,21773.0,365.19,367.01,364.99,366.13,21773.0
2019-07-19 09:35:00,365.51,365.63,364.07,364.28,5675.0,365.51,365.63,364.07,364.28,5675.0
2019-07-19 09:40:00,364.57,364.97,362.45,362.45,9601.0,364.57,364.97,362.45,362.45,9601.0
2019-07-19 09:45:00,362.67,363.7,362.62,363.37,10226.0,362.67,363.7,362.62,363.37,10226.0
2019-07-19 09:50:00,363.16,363.79,362.73,362.9,6101.0,363.16,363.79,362.73,362.9,6101.0
2019-07-19 09:55:00,362.56,362.82,362.15,362.82,4001.0,362.56,362.82,362.15,362.82,4001.0
2019-07-19 10:00:00,362.82,364.49,362.82,363.68,9880.0,362.82,364.49,362.82,363.68,9880.0
2019-07-19 10:05:00,363.51,363.64,362.89,362.89,5000.0,363.51,363.64,362.89,362.89,5000.0
2019-07-19 10:10:00,362.54,362.71,361.1,361.35,8325.0,362.54,362.71,361.1,361.35,8325.0
2019-07-19 10:15:00,361.24,362.56,360.83,362.14,3667.0,361.24,362.56,360.83,362.14,3667.0
2019-07-19 10:20:00,362.42,362.48,362.02,362.36,1217.0,362.42,362.48,362.02,362.36,1217.0
2019-07-19 10:25:00,362.36,362.36,361.6,362.27,4500.0,362.36,362.36,361.6,362.27,4500.0
2019-07-19 10:30:00,361.94,362.02,361.94,362.0,1750.0,361.94,362.02,361.94,362.0,1750.0
2019-07-19 10:35:00,362.0,362.57,362.0,362.13,5150.0,362.0,362.57,362.0,362.13,5150.0
2019-07-19 10:40:00,362.11,362.14,361.56,361.84,3978.0,362.11,362.14,361.56,361.84,3978.0
2019-07-19 10:45:00,361.96,362.0,361.65,361.8,2862.0,361.96,362.0,361.65,361.8,2862.0
2019-07-19 10:50:00,361.7,361.88,360.68,361.19,7200.0,361.7,361.88,360.68,361.19,7200.0
2019-07-19 10:55:00,361.13,361.13,360.39,360.58,3950.0,361.13,361.13,360.39,360.58,3950.0
2019-07-19 11:00:00,361.13,361.62,361.13,361.62,1800.0,361.13,361.62,361.13,361.62,1800.0
2019-07-19 11:05:00,361.62,361.62,361.0,361.21,2630.0,361.62,361.62,361.0,361.21,2630.0
2019-07-19 11:10:00,361.1,362.15,361.1,362.15,1600.0,361.1,362.15,361.1,362.15,1600.0
2019-07-19 11:15:00,362.17,362.17,361.71,361.72,3246.0,362.17,362.17,361.71,361.72,3246.0
2019-07-19 11:20:00,361.71,361.71,361.12,361.35,2170.0,361.71,361.71,361.12,361.35,2170.0
2019-07-19 11:25:00,361.26,361.26,360.53,360.6,2724.0,361.26,361.26,360.53,360.6,2724.0
2019-07-19 11:30:00,360.64,360.64,360.45,360.51,1850.0,360.64,360.64,360.45,360.51,1850.0
2019-07-19 11:35:00,360.82,360.89,359.94,359.94,3926.0,360.82,360.89,359.94,359.94,3926.0
2019-07-19 11:40:00,359.94,360.29,359.82,360.09,1400.0,359.94,360.29,359.82,360.09,1400.0
2019-07-19 11:45:00,360.11,360.11,359.29,359.52,2322.0,360.11,360.11,359.29,359.52,2322.0
2019-07-19 11:50:00,359.56,359.76,359.3,359.62,1500.0,359.56,359.76,359.3,359.62,1500.0
2019-07-19 11:55:00,359.79,360.29,359.71,360.15,2538.0,359.79,360.29,359.71,360.15,2538.0
2019-07-19 12:00:00,360.17,361.01,360.17,360.84,1800.0,360.17,361.01,360.17,360.84,1800.0
2019-07-19 12:05:00,361.14,361.14,360.84,360.86,2205.0,361.14,361.14,360.84,360.86,2205.0
2019-07-19 12:10:00,360.72,360.95,360.48,360.78,2220.0,360.72,360.95,360.48,360.78,2220.0
2019-07-19 12:15:00,360.74,360.82,360.54,360.76,900.0,360.74,360.82,360.54,360.76,900.0
2019-07-19 12:20:00,360.58,360.85,360.32,360.32,7518.0,360.58,360.85,360.32,360.32,7518.0
2019-07-19 12:25:00,360.66,360.88,360.58,360.88,600.0,360.66,360.88,360.58,360.88,600.0
2019-07-19 12:30:00,360.83,360.83,360.69,360.69,400.0,360.83,360.83,360.69,360.69,400.0
2019-07-19 12:35:00,360.63,360.81,360.63,360.81,300.0,360.63,360.81,360.63,360.81,300.0
2019-07-19 12:40:00,360.9,360.9,360.64,360.71,940.0,360.9,360.9,360.64,360.71,940.0
2019-07-19 12:45:00,360.52,360.71,360.52,360.71,200.0,360.52,360.71,360.52,360.71,200.0
2019-07-19 12:50:00,360.54,360.74,360.24,360.74,1300.0,360.54,360.74,360.24,360.74,1300.0
2019-07-19 12:55:00,360.6,360.77,360.41,360.56,1200.0,360.6,360.77,360.41,360.56,1200.0
2019-07-19 13:00:00,360.53,360.53,360.06,360.06,2000.0,360.53,360.53,360.06,360.06,2000.0
2019-07-19 13:05:00,360.13,360.13,359.98,359.98,500.0,360.13,360.13,359.98,359.98,500.0
2019-07-19 13:10:00,360.33,360.42,360.22,360.22,300.0,360.33,360.42,360.22,360.22,300.0
2019-07-19 13:15:00,360.04,360.12,359.89,360.05,1150.0,360.04,360.12,359.89,360.05,1150.0
2019-07-19 13:20:00,360.08,360.17,359.77,359.77,1100.0,360.08,360.17,359.77,359.77,1100.0
2019-07-19 13:25:00,360.14,360.43,360.03,360.21,1100.0,360.14,360.43,360.03,360.21,1100.0
2019-07-19 13:30:00,360.18,360.22,359.87,360.03,1000.0,360.18,360.22,359.87,360.03,1000.0
2019-07-19 13:35:00,360.12,360.24,359.79,359.79,600.0,360.12,360.24,359.79,359.79,600.0
2019-07-19 13:40:00,359.91,359.91,359.63,359.81,1460.0,359.91,359.91,359.63,359.81,1460.0
2019-07-19 13:45:00,359.72,359.81,359.5,359.5,1200.0,359.72,359.81,359.5,359.5,1200.0
2019-07-19 13:50:00,359.5,359.5,359.3,359.32,700.0,359.5,359.5,359.3,359.32,700.0
2019-07-19 13:55:00,359.29,359.29,358.88,359.1,1820.0,359.29,359.29,358.88,359.1,1820.0
2019-07-19 14:00:00,359.99,360.79,359.99,360.6,9285.0,359.99,360.79,359.99,360.6,9285.0
2019-07-19 14:05:00,360.5,360.59,359.84,359.84,7865.0,360.5,360.59,359.84,359.84,7865.0
2019-07-19 14:10:00,359.64,359.96,359.29,359.44,1464.0,359.64,359.96,359.29,359.44,1464.0
2019-07-19 14:15:00,359.68,359.8,359.51,359.69,1000.0,359.68,359.8,359.51,359.69,1000.0
2019-07-19 14:20:00,359.6,360.05,359.49,359.62,2300.0,359.6,360.05,359.49,359.62,2300.0
2019-07-19 14:25:00,359.77,359.77,359.35,359.35,1400.0,359.77,359.77,359.35,359.35,1400.0
2019-07-19 14:30:00,359.33,359.76,359.19,359.48,4227.0,359.33,359.76,359.19,359.48,4227.0
2019-07-19 14:35:00,359.64,359.65,358.61,358.78,2800.0,359.64,359.65,358.61,358.78,2800.0
2019-07-19 14:40:00,358.91,358.92,358.47,358.5,2500.0,358.91,358.92,358.47,358.5,2500.0
2019-07-19 14:45:00,358.33,358.69,358.1,358.35,3374.0,358.33,358.69,358.1,358.35,3374.0
2019-07-19 14:50:00,358.53,358.55,358.41,358.41,900.0,358.53,358.55,358.41,358.41,900.0
2019-07-19 14:55:00,358.55,358.68,358.13,358.68,1215.0,358.55,358.68,358.13,358.68,1215.0
2019-07-19 15:00:00,358.85,358.85,357.9,357.9,2957.0,358.85,358.85,357.9,357.9,2957.0
2019-07-19 15:05:00,358.16,358.16,357.86,358.0,1501.0,358.16,358.16,357.86,358.0,1501.0
2019-07-19 15:10:00,357.86,357.86,357.52,357.72,1166.0,357.86,357.86,357.52,357.72,1166.0
2019-07-19 15:15:00,357.74,357.97,357.35,357.59,3444.0,357.74,357.97,357.35,357.59,3444.0
2019-07-19 15:20:00,357.62,357.62,357.06,357.51,3260.0,357.62,357.62,357.06,357.51,3260.0
2019-07-19 15:25:00,357.38,357.57,357.27,357.4,3210.0,357.38,357.57,357.27,357.4,3210.0
2019-07-19 15:30:00,357.45,357.52,356.87,357.02,5450.0,357.45,357.52,356.87,357.02,5450.0
2019-07-19 15:35:00,357.07,357.17,356.96,357.03,3948.0,357.07,357.17,356.96,357.03,3948.0
2019-07-19 15:40:00,357.0,357.28,356.45,357.27,11197.0,357.0,357.28,356.45,357.27,11197.0
2019-07-19 15:45:00,357.25,357.27,356.93,357.0,7639.0,357.25,357.27,356.93,357.0,7639.0
2019-07-19 15:50:00,357.05,357.7,356.98,357.56,15465.0,357.05,357.7,356.98,357.56,15465.0
2019-07-19 15:55:00,357.49,357.79,356.91,356.94,25156.0,357.49,357.79,356.91,356.94,25156.0
2019-07-22 09:30:00,357.79,359.29,356.06,356.06,9061.0,357.79,359.29,356.06,356.06,9061.0
2019-07-22 09:35:00,355.83,357.32,355.07,356.35,5639.0,355.83,357.32,355.07,356.35,5639.0
2019-07-22 09:40:00,356.97,359.8,356.96,358.93,15858.0,356.97,359.8,356.96,358.93,15858.0
2019-07-22 09:45:00,358.85,359.49,358.01,358.86,8311.0,358.85,359.49,358.01,358.86,8311.0
2019-07-22 09:50:00,358.32,358.75,358.32,358.54,2800.0,358.32,358.75,358.32,358.54,2800.0
2019-07-22 09:55:00,358.59,358.59,357.12,357.12,1047.0,358.59,358.59,357.12,357.12,1047.0
2019-07-22 10:00:00,357.88,358.7,357.88,358.48,4256.0,357.88,358.7,357.88,358.48,4256.0
2019-07-22 10:05:00,358.13,358.13,356.0,356.3,7861.0,358.13,358.13,356.0,356.3,7861.0
2019-07-22 10:10:00,356.07,356.16,354.1,354.98,6414.0,356.07,356.16,354.1,354.98,6414.0
2019-07-22 10:15:00,354.67,354.77,354.51,354.58,3905.0,354.67,354.77,354.51,354.58,3905.0
2019-07-22 10:20:00,354.27,354.55,354.0,354.17,4100.0,354.27,354.55,354.0,354.17,4100.0
2019-07-22 10:25:00,354.07,354.53,353.65,354.21,4737.0,354.07,354.53,353.65,354.21,4737.0
2019-07-22 10:30:00,354.41,354.69,354.2,354.21,2700.0,354.41,354.69,354.2,354.21,2700.0
2019-07-22 10:35:00,354.29,354.42,353.91,353.91,2276.0,354.29,354.42,353.91,353.91,2276.0
2019-07-22 10:40:00,353.92,353.92,352.15,352.67,9400.0,353.92,353.92,352.15,352.67,9400.0
2019-07-22 10:45:00,352.74,353.07,352.45,352.68,13131.0,352.74,353.07,352.45,352.68,13131.0
2019-07-22 10:50:00,352.47,352.7,351.75,352.0,3800.0,352.47,352.7,351.75,352.0,3800.0
2019-07-22 10:55:00,351.83,352.72,351.83,352.56,4250.0,351.83,352.72,351.83,352.56,4250.0
2019-07-22 11:00:00,352.61,352.81,352.34,352.4,1200.0,352.61,352.81,352.34,352.4,1200.0
2019-07-22 11:05:00,352.5,352.85,351.09,351.61,5945.0,352.5,352.85,351.09,351.61,5945.0
2019-07-22 11:10:00,351.52,352.23,351.44,352.23,1000.0,351.52,352.23,351.44,352.23,1000.0
2019-07-22 11:15:00,352.44,353.0,352.44,353.0,2625.0,352.44,353.0,352.44,353.0,2625.0
2019-07-22 11:20:00,353.05,353.39,353.05,353.28,3703.0,353.05,353.39,353.05,353.28,3703.0
2019-07-22 11:25:00,353.35,353.49,353.14,353.23,4450.0,353.35,353.49,353.14,353.23,4450.0
2019-07-22 11:30:00,353.28,353.5,353.0,353.5,2000.0,353.28,353.5,353.0,353.5,2000.0
2019-07-22 11:35:00,353.84,354.19,353.84,353.99,500.0,353.84,354.19,353.84,353.99,500.0
2019-07-22 11:40:00,353.92,354.46,353.82,354.46,1400.0,353.92,354.46,353.82,354.46,1400.0
2019-07-22 11:45:00,354.77,354.77,354.34,354.51,2050.0,354.77,354.77,354.34,354.51,2050.0
2019-07-22 11:50:00,354.65,354.79,354.18,354.34,2300.0,354.65,354.79,354.18,354.34,2300.0
2019-07-22 11:55:00,354.46,354.7,354.45,354.63,1400.0,354.46,354.7,354.45,354.63,1400.0
2019-07-22 12:00:00,354.78,354.87,354.49,354.61,2910.0,354.78,354.87,354.49,354.61,2910.0
2019-07-22 12:05:00,354.76,355.21,354.5,355.21,10633.0,354.76,355.21,354.5,355.21,10633.0
2019-07-22 12:10:00,355.52,355.82,355.52,355.82,300.0,355.52,355.82,355.52,355.82,300.0
2019-07-22 12:15:00,355.89,355.89,355.62,355.89,1617.0,355.89,355.89,355.62,355.89,1617.0
2019-07-22 12:20:00,355.75,355.89,355.32,355.4,3716.0,355.75,355.89,355.32,355.4,3716.0
2019-07-22 12:25:00,355.4,355.4,355.25,355.26,2015.0,355.4,355.4,355.25,355.26,2015.0
2019-07-22 12:30:00,355.22,355.24,355.2,355.24,1500.0,355.22,355.24,355.2,355.24,1500.0
2019-07-22 12:35:00,355.15,355.31,355.15,355.22,820.0,355.15,355.31,355.15,355.22,820.0
2019-07-22 12:40:00,355.08,355.56,355.01,355.56,2204.0,355.08,355.56,355.01,355.56,2204.0
2019-07-22 12:45:00,355.64,355.68,355.45,355.45,2189.0,355.64,355.68,355.45,355.45,2189.0
2019-07-22 12:50:00,355.53,355.63,355.31,355.62,2267.0,355.53,355.63,355.31,355.62,2267.0
2019-07-22 12:55:00,355.52,356.0,355.34,356.0,4734.0,355.52,356.0,355.34,356.0,4734.0
2019-07-22 13:00:00,356.05,356.05,355.39,355.47,3509.0,356.05,356.05,355.39,355.47,3509.0
2019-07-22 13:05:00,355.53,355.92,355.53,355.92,1400.0,355.53,355.92,355.53,355.92,1400.0
2019-07-22 13:10:00,355.86,355.86,355.86,355.86,100.0,355.86,355.86,355.86,355.86,100.0
2019-07-22 13:15:00,356.0,356.01,355.76,355.77,900.0,356.0,356.01,355.76,355.77,900.0
2019-07-22 13:20:00,355.86,355.98,355.76,355.95,1000.0,355.86,355.98,355.76,355.95,1000.0
2019-07-22 13:25:00,356.03,356.14,355.72,356.0,2291.0,356.03,356.14,355.72,356.0,2291.0
2019-07-22 13:30:00,356.14,356.43,356.06,356.07,1300.0,356.14,356.43,356.06,356.07,1300.0
2019-07-22 13:35:00,356.03,356.19,356.03,356.19,300.0,356.03,356.19,356.03,356.19,300.0
2019-07-22 13:40:00,356.24,356.25,355.96,356.1,1438.0,356.24,356.25,355.96,356.1,1438.0
2019-07-22 13:45:00,355.82,356.5,355.82,356.5,2461.0,355.82,356.5,355.82,356.5,2461.0
2019-07-22 13:50:00,356.52,356.52,356.23,356.23,500.0,356.52,356.52,356.23,356.23,500.0
2019-07-22 13:55:00,355.95,356.23,355.94,356.23,700.0,355.95,356.23,355.94,356.23,700.0
2019-07-22 14:00:00,356.11,356.37,355.99,356.37,3326.0,356.11,356.37,355.99,356.37,3326.0
2019-07-22 14:05:00,356.5,356.65,356.26,356.26,3300.0,356.5,356.65,356.26,356.26,3300.0
2019-07-22 14:10:00,355.99,356.33,355.84,356.0,2952.0,355.99,356.33,355.84,356.0,2952.0
2019-07-22 14:15:00,355.91,356.02,355.91,355.92,300.0,355.91,356.02,355.91,355.92,300.0
2019-07-22 14:20:00,356.03,356.04,355.88,355.88,700.0,356.03,356.04,355.88,355.88,700.0
2019-07-22 14:25:00,355.96,355.96,355.56,355.56,600.0,355.96,355.96,355.56,355.56,600.0
2019-07-22 14:30:00,355.55,355.8,355.34,355.8,3024.0,355.55,355.8,355.34,355.8,3024.0
2019-07-22 14:35:00,355.69,355.81,355.18,355.38,3902.0,355.69,355.81,355.18,355.38,3902.0
2019-07-22 14:40:00,355.39,355.39,354.93,354.93,700.0,355.39,355.39,354.93,354.93,700.0
2019-07-22 14:45:00,354.93,354.93,354.71,354.74,1222.0,354.93,354.93,354.71,354.74,1222.0
2019-07-22 14:50:00,354.85,355.49,354.75,355.18,3700.0,354.85,355.49,354.75,355.18,3700.0
2019-07-22 14:55:00,355.25,355.26,354.89,355.15,800.0,355.25,355.26,354.89,355.15,800.0
2019-07-22 15:00:00,355.06,356.0,354.91,355.65,3806.0,355.06,356.0,354.91,355.65,3806.0
2019-07-22 15:05:00,355.55,355.64,354.74,354.74,2000.0,355.55,355.64,354.74,354.74,2000.0
2019-07-22 15:10:00,354.86,354.86,354.46,354.49,1309.0,354.86,354.86,354.46,354.49,1309.0
2019-07-22 15:15:00,354.48,354.6,354.3,354.39,6165.0,354.48,354.6,354.3,354.39,6165.0
2019-07-22 15:20:00,354.27,354.46,354.06,354.38,1945.0,354.27,354.46,354.06,354.38,1945.0
2019-07-22 15:25:00,354.4,354.66,354.2,354.66,2154.0,354.4,354.66,354.2,354.66,2154.0
2019-07-22 15:30:00,354.78,354.81,353.9,354.03,3440.0,354.78,354.81,353.9,354.03,3440.0
2019-07-22 15:35:00,353.89,354.12,353.77,353.94,2600.0,353.89,354.12,353.77,353.94,2600.0
2019-07-22 15:40:00,354.11,354.37,353.69,353.69,6207.0,354.11,354.37,353.69,353.69,6207.0
2019-07-22 15:45:00,353.67,354.26,353.59,354.17,2800.0,353.67,354.26,353.59,354.17,2800.0
2019-07-22 15:50:00,354.1,354.23,353.82,353.94,6641.0,354.1,354.23,353.82,353.94,6641.0
2019-07-22 15:55:00,353.75,353.78,352.93,352.94,34250.0,353.75,353.78,352.93,352.94,34250.0
2019-07-23 09:30:00,354.0,354.11,353.06,353.12,23541.0,354.0,354.11,353.06,353.12,23541.0
2019-07-23 09:35:00,353.61,353.91,351.66,351.66,2547.0,353.61,353.91,351.66,351.66,2547.0
2019-07-23 09:40:00,351.36,352.04,351.29,351.29,3662.0,351.36,352.04,351.29,351.29,3662.0
2019-07-23 09:45:00,351.51,351.95,350.38,351.95,7010.0,351.51,351.95,350.38,351.95,7010.0
2019-07-23 09:50:00,352.13,352.88,351.42,352.23,2250.0,352.13,352.88,351.42,352.23,2250.0
2019-07-23 09:55:00,352.33,352.47,351.86,352.18,700.0,352.33,352.47,351.86,352.18,700.0
2019-07-23 10:00:00,352.14,352.37,351.31,352.13,4006.0,352.14,352.37,351.31,352.13,4006.0
2019-07-23 10:05:00,352.31,352.72,351.86,351.86,3000.0,352.31,352.72,351.86,351.86,3000.0
2019-07-23 10:10:00,351.51,351.69,351.08,351.38,1385.0,351.51,351.69,351.08,351.38,1385.0
2019-07-23 10:15:00,351.51,351.51,350.58,350.58,9346.0,351.51,351.51,350.58,350.58,9346.0
2019-07-23 10:20:00,350.79,350.79,350.0,350.47,6573.0,350.79,350.79,350.0,350.47,6573.0
2019-07-23 10:25:00,350.62,350.65,349.98,350.35,3724.0,350.62,350.65,349.98,350.35,3724.0
2019-07-23 10:30:00,350.41,350.94,350.41,350.94,2340.0,350.41,350.94,350.41,350.94,2340.0
2019-07-23 10:35:00,350.94,351.25,350.12,350.2,3340.0,350.94,351.25,350.12,350.2,3340.0
2019-07-23 10:40:00,350.68,350.87,350.28,350.45,1400.0,350.68,350.87,350.28,350.45,1400.0
2019-07-23 10:45:00,350.32,350.32,350.05,350.31,700.0,350.32,350.32,350.05,350.31,700.0
2019-07-23 10:50:00,350.58,350.82,350.27,350.82,1400.0,350.58,350.82,350.27,350.82,1400.0
2019-07-23 10:55:00,350.64,350.65,350.19,350.26,4620.0,350.64,350.65,350.19,350.26,4620.0
2019-07-23 11:00:00,350.28,350.33,350.01,350.33,1400.0,350.28,350.33,350.01,350.33,1400.0
2019-07-23 11:05:00,350.58,350.58,350.26,350.33,1725.0,350.58,350.58,350.26,350.33,1725.0
2019-07-23 11:10:00,350.38,351.0,350.31,351.0,2282.0,350.38,351.0,350.31,351.0,2282.0
2019-07-23 11:15:00,351.03,351.28,350.68,350.68,2038.0,351.03,351.28,350.68,350.68,2038.0
2019-07-23 11:20:00,350.56,351.08,350.56,351.01,2700.0,350.56,351.08,350.56,351.01,2700.0
2019-07-23 11:25:00,351.0,351.26,351.0,351.2,3505.0,351.0,351.26,351.0,351.2,3505.0
2019-07-23 11:30:00,351.2,351.71,351.2,351.49,4199.0,351.2,351.71,351.2,351.49,4199.0
2019-07-23 11:35:00,351.5,351.69,351.1,351.5,4274.0,351.5,351.69,351.1,351.5,4274.0
2019-07-23 11:40:00,351.5,351.91,351.39,351.91,4573.0,351.5,351.91,351.39,351.91,4573.0
2019-07-23 11:45:00,351.72,351.76,351.47,351.61,1046.0,351.72,351.76,351.47,351.61,1046.0
2019-07-23 11:50:00,351.63,351.72,351.3,351.32,2288.0,351.63,351.72,351.3,351.32,2288.0
2019-07-23 11:55:00,351.34,351.34,350.74,350.79,900.0,351.34,351.34,350.74,350.79,900.0
2019-07-23 12:00:00,350.65,351.41,350.6,351.21,2900.0,350.65,351.41,350.6,351.21,2900.0
2019-07-23 12:05:00,351.48,351.48,351.05,351.17,800.0,351.48,351.48,351.05,351.17,800.0
2019-07-23 12:10:00,351.18,351.35,351.06,351.06,500.0,351.18,351.35,351.06,351.06,500.0
2019-07-23 12:15:00,351.07,351.58,351.01,351.58,1200.0,351.07,351.58,351.01,351.58,1200.0
2019-07-23 12:20:00,351.42,351.42,351.39,351.39,300.0,351.42,351.42,351.39,351.39,300.0
2019-07-23 12:25:00,351.52,351.67,351.18,351.67,2410.0,351.52,351.67,351.18,351.67,2410.0
2019-07-23 12:30:00,351.52,351.71,351.34,351.62,1000.0,351.52,351.71,351.34,351.62,1000.0
2019-07-23 12:35:00,351.36,351.36,351.18,351.18,300.0,351.36,351.36,351.18,351.18,300.0
2019-07-23 12:40:00,351.47,352.31,351.47,352.31,1216.0,351.47,352.31,351.47,352.31,1216.0
2019-07-23 12:45:00,352.12,352.43,351.81,352.29,11883.0,352.12,352.43,351.81,352.29,11883.0
2019-07-23 12:50:00,352.25,352.25,351.76,351.93,8240.0,352.25,352.25,351.76,351.93,8240.0
2019-07-23 12:55:00,351.78,352.32,351.78,352.04,6349.0,351.78,352.32,351.78,352.04,6349.0
2019-07-23 13:00:00,352.18,352.78,352.17,352.44,4083.0,352.18,352.78,352.17,352.44,4083.0
2019-07-23 13:05:00,352.44,352.46,352.21,352.34,4375.0,352.44,352.46,352.21,352.34,4375.0
2019-07-23 13:10:00,352.27,352.27,351.52,352.18,3896.0,352.27,352.27,351.52,352.18,3896.0
2019-07-23 13:15:00,352.1,352.6,352.1,352.38,3086.0,352.1,352.6,352.1,352.38,3086.0
2019-07-23 13:20:00,352.46,352.53,352.43,352.53,950.0,352.46,352.53,352.43,352.53,950.0
2019-07-23 13:25:00,352.41,352.52,351.81,351.81,2574.0,352.41,352.52,351.81,351.81,2574.0
2019-07-23 13:30:00,351.87,352.08,351.87,352.08,400.0,351.87,352.08,351.87,352.08,400.0
2019-07-23 13:35:00,352.08,352.2,351.84,351.87,2300.0,352.08,352.2,351.84,351.87,2300.0
2019-07-23 13:40:00,352.11,352.91,351.9,352.63,3243.0,352.11,352.91,351.9,352.63,3243.0
2019-07-23 13:45:00,352.75,352.75,352.43,352.57,845.0,352.75,352.75,352.43,352.57,845.0
2019-07-23 13:50:00,352.7,352.7,352.63,352.63,421.0,352.7,352.7,352.63,352.63,421.0
2019-07-23 13:55:00,352.8,353.44,352.8,353.16,3900.0,352.8,353.44,352.8,353.16,3900.0
2019-07-23 14:00:00,353.3,353.39,352.48,352.48,2800.0,353.3,353.39,352.48,352.48,2800.0
2019-07-23 14:05:00,352.67,352.94,352.42,352.42,2600.0,352.67,352.94,352.42,352.42,2600.0
2019-07-23 14:10:00,352.25,352.58,352.25,352.33,600.0,352.25,352.58,352.25,352.33,600.0
2019-07-23 14:15:00,352.6,353.01,352.14,352.19,4078.0,352.6,353.01,352.14,352.19,4078.0
2019-07-23 14:20:00,352.07,352.21,351.92,351.96,1400.0,352.07,352.21,351.92,351.96,1400.0
2019-07-23 14:25:00,351.72,352.07,351.62,352.06,2100.0,351.72,352.07,351.62,352.06,2100.0
2019-07-23 14:30:00,352.0,352.07,351.67,351.85,2800.0,352.0,352.07,351.67,351.85,2800.0
2019-07-23 14:35:00,351.94,352.17,351.94,352.12,600.0,351.94,352.17,351.94,352.12,600.0
2019-07-23 14:40:00,352.05,352.53,351.98,352.36,3200.0,352.05,352.53,351.98,352.36,3200.0
2019-07-23 14:45:00,352.36,352.76,352.35,352.76,1400.0,352.36,352.76,352.35,352.76,1400.0
2019-07-23 14:50:00,352.74,352.74,352.54,352.61,2500.0,352.74,352.74,352.54,352.61,2500.0
2019-07-23 14:55:00,352.62,352.73,351.99,352.04,3001.0,352.62,352.73,351.99,352.04,3001.0
2019-07-23 15:00:00,352.04,352.34,351.95,351.95,4176.0,352.04,352.34,351.95,351.95,4176.0
2019-07-23 15:05:00,351.96,352.12,351.8,352.06,2205.0,351.96,352.12,351.8,352.06,2205.0
2019-07-23 15:10:00,352.07,352.94,352.07,352.94,7783.0,352.07,352.94,352.07,352.94,7783.0
2019-07-23 15:15:00,352.91,352.91,352.32,352.62,3206.0,352.91,352.91,352.32,352.62,3206.0
2019-07-23 15:20:00,352.47,352.88,352.47,352.88,4316.0,352.47,352.88,352.47,352.88,4316.0
2019-07-23 15:25:00,352.9,353.05,352.69,352.77,4300.0,352.9,353.05,352.69,352.77,4300.0
2019-07-23 15:30:00,352.72,353.02,352.66,352.71,12382.0,352.72,353.02,352.66,352.71,12382.0
2019-07-23 15:35:00,352.71,352.73,352.48,352.48,10714.0,352.71,352.73,352.48,352.48,10714.0
2019-07-23 15:40:00,352.44,352.66,352.16,352.23,7179.0,352.44,352.66,352.16,352.23,7179.0
2019-07-23 15:45:00,352.21,352.28,352.02,352.25,12491.0,352.21,352.28,352.02,352.25,12491.0
2019-07-23 15:50:00,352.23,352.3,351.93,352.01,12944.0,352.23,352.3,351.93,352.01,12944.0
2019-07-23 15:55:00,352.05,352.15,351.58,351.99,44279.0,352.05,352.15,351.58,351.99,44279.0
2019-07-24 09:30:00,351.79,352.99,350.49,350.49,7481.0,351.79,352.99,350.49,350.49,7481.0
2019-07-24 09:35:00,350.49,351.38,350.49,351.1,1300.0,350.49,351.38,350.49,351.1,1300.0
2019-07-24 09:40:00,351.54,352.26,350.85,352.07,11412.0,351.54,352.26,350.85,352.07,11412.0
2019-07-24 09:45:00,351.79,351.79,350.56,350.56,11122.0,351.79,351.79,350.56,350.56,11122.0
2019-07-24 09:50:00,351.03,351.03,350.34,350.69,3276.0,351.03,351.03,350.34,350.69,3276.0
2019-07-24 09:55:00,350.77,350.88,349.0,349.2,3088.0,350.77,350.88,349.0,349.2,3088.0
2019-07-24 10:00:00,349.0,350.95,348.84,350.33,8417.0,349.0,350.95,348.84,350.33,8417.0
2019-07-24 10:05:00,350.32,351.09,350.32,350.98,2000.0,350.32,351.09,350.32,350.98,2000.0
2019-07-24 10:10:00,350.91,350.91,350.14,350.32,3100.0,350.91,350.91,350.14,350.32,3100.0
2019-07-24 10:15:00,350.23,350.24,349.54,349.74,2529.0,350.23,350.24,349.54,349.74,2529.0
2019-07-24 10:20:00,349.28,349.92,349.28,349.44,2850.0,349.28,349.92,349.28,349.44,2850.0
2019-07-24 10:25:00,349.61,350.16,349.54,349.9,3000.0,349.61,350.16,349.54,349.9,3000.0
2019-07-24 10:30:00,350.02,350.38,349.96,350.3,1200.0,350.02,350.38,349.96,350.3,1200.0
2019-07-24 10:35:00,350.28,350.65,350.27,350.47,1492.0,350.28,350.65,350.27,350.47,1492.0
2019-07-24 10:40:00,350.5,350.78,350.2,350.51,2587.0,350.5,350.78,350.2,350.51,2587.0
2019-07-24 10:45:00,350.42,350.42,350.06,350.28,4801.0,350.42,350.42,350.06,350.28,4801.0
2019-07-24 10:50:00,350.2,350.2,349.29,349.42,3700.0,350.2,350.2,349.29,349.42,3700.0
2019-07-24 10:55:00,349.23,349.95,349.1,349.1,3650.0,349.23,349.95,349.1,349.1,3650.0
2019-07-24 11:00:00,349.37,349.41,348.75,349.04,5449.0,349.37,349.41,348.75,349.04,5449.0
2019-07-24 11:05:00,349.18,349.88,349.04,349.71,3500.0,349.18,349.88,349.04,349.71,3500.0
2019-07-24 11:10:00,349.55,349.84,349.47,349.54,8374.0,349.55,349.84,349.47,349.54,8374.0
2019-07-24 11:15:00,349.54,349.74,349.24,349.29,1900.0,349.54,349.74,349.24,349.29,1900.0
2019-07-24 11:20:00,349.27,349.5,349.13,349.22,2928.0,349.27,349.5,349.13,349.22,2928.0
2019-07-24 11:25:00,349.35,349.62,349.2,349.36,4252.0,349.35,349.62,349.2,349.36,4252.0
2019-07-24 11:30:00,349.22,349.22,348.97,349.01,2557.0,349.22,349.22,348.97,349.01,2557.0
2019-07-24 11:35:00,349.02,349.45,349.01,349.35,3700.0,349.02,349.45,349.01,349.35,3700.0
2019-07-24 11:40:00,349.38,349.39,349.05,349.09,1400.0,349.38,349.39,349.05,349.09,1400.0
2019-07-24 11:45:00,349.24,350.01,349.2,349.35,5497.0,349.24,350.01,349.2,349.35,5497.0
2019-07-24 11:50:00,349.36,349.49,348.96,349.49,3904.0,349.36,349.49,348.96,349.49,3904.0
2019-07-24 11:55:00,349.49,349.51,349.28,349.43,2600.0,349.49,349.51,349.28,349.43,2600.0
2019-07-24 12:00:00,349.52,349.52,349.14,349.3,1527.0,349.52,349.52,349.14,349.3,1527.0
2019-07-24 12:05:00,349.4,349.52,349.29,349.48,2100.0,349.4,349.52,349.29,349.48,2100.0
2019-07-24 12:10:00,349.54,349.66,349.44,349.44,1400.0,349.54,349.66,349.44,349.44,1400.0
2019-07-24 12:15:00,349.42,349.77,349.36,349.77,1600.0,349.42,349.77,349.36,349.77,1600.0
2019-07-24 12:20:00,349.66,349.98,349.59,349.98,1500.0,349.66,349.98,349.59,349.98,1500.0
2019-07-24 12:25:00,349.96,350.46,349.95,350.46,1906.0,349.96,350.46,349.95,350.46,1906.0
2019-07-24 12:30:00,350.37,350.82,350.36,350.73,1300.0,350.37,350.82,350.36,350.73,1300.0
2019-07-24 12:35:00,350.72,350.86,350.68,350.68,500.0,350.72,350.86,350.68,350.68,500.0
2019-07-24 12:40:00,350.81,350.85,350.71,350.72,1902.0,350.81,350.85,350.71,350.72,1902.0
2019-07-24 12:45:00,350.72,351.19,350.72,351.17,1612.0,350.72,351.19,350.72,351.17,1612.0
2019-07-24 12:50:00,351.21,351.22,351.1,351.13,1300.0,351.21,351.22,351.1,351.13,1300.0
2019-07-24 12:55:00,351.01,351.07,350.75,350.77,3400.0,351.01,351.07,350.75,350.77,3400.0
2019-07-24 13:00:00,350.8,350.85,350.63,350.81,1790.0,350.8,350.85,350.63,350.81,1790.0
2019-07-24 13:05:00,350.62,350.62,350.42,350.49,1411.0,350.62,350.62,350.42,350.49,1411.0
2019-07-24 13:10:00,350.35,350.5,350.33,350.5,1575.0,350.35,350.5,350.33,350.5,1575.0
2019-07-24 13:15:00,350.37,350.41,349.73,350.03,3150.0,350.37,350.41,349.73,350.03,3150.0
2019-07-24 13:20:00,350.03,350.31,350.03,350.31,700.0,350.03,350.31,350.03,350.31,700.0
2019-07-24 13:25:00,350.19,350.57,350.18,350.57,852.0,350.19,350.57,350.18,350.57,852.0
2019-07-24 13:30:00,350.46,350.77,350.35,350.65,7359.0,350.46,350.77,350.35,350.65,7359.0
2019-07-24 13:35:00,350.7,350.7,350.38,350.47,4007.0,350.7,350.7,350.38,350.47,4007.0
2019-07-24 13:40:00,350.46,350.71,350.34,350.71,1495.0,350.46,350.71,350.34,350.71,1495.0
2019-07-24 13:45:00,350.59,350.99,350.59,350.99,3000.0,350.59,350.99,350.59,350.99,3000.0
2019-07-24 13:50:00,351.0,351.12,350.91,350.91,1200.0,351.0,351.12,350.91,350.91,1200.0
2019-07-24 13:55:00,350.85,351.32,350.85,351.32,1360.0,350.85,351.32,350.85,351.32,1360.0
2019-07-24 14:00:00,351.32,351.69,351.32,351.69,1009.0,351.32,351.69,351.32,351.69,1009.0
2019-07-24 14:05:00,351.75,351.79,351.51,351.57,5757.0,351.75,351.79,351.51,351.57,5757.0
2019-07-24 14:10:00,351.52,351.96,351.5,351.8,5483.0,351.52,351.96,351.5,351.8,5483.0
2019-07-24 14:15:00,351.78,351.79,351.67,351.72,1900.0,351.78,351.79,351.67,351.72,1900.0
2019-07-24 14:20:00,351.89,351.89,351.75,351.75,500.0,351.89,351.89,351.75,351.75,500.0
2019-07-24 14:25:00,351.72,351.79,351.44,351.64,1923.0,351.72,351.79,351.44,351.64,1923.0
2019-07-24 14:30:00,351.88,352.0,351.74,351.89,3102.0,351.88,352.0,351.74,351.89,3102.0
2019-07-24 14:35:00,351.9,352.06,351.9,352.06,1300.0,351.9,352.06,351.9,352.06,1300.0
2019-07-24 14:40:00,352.03,352.2,351.85,352.09,5758.0,352.03,352.2,351.85,352.09,5758.0
2019-07-24 14:45:00,351.99,351.99,351.65,351.75,3117.0,351.99,351.99,351.65,351.75,3117.0
2019-07-24 14:50:00,351.62,351.91,351.62,351.86,2688.0,351.62,351.91,351.62,351.86,2688.0
2019-07-24 14:55:00,351.83,352.42,351.77,352.37,3004.0,351.83,352.42,351.77,352.37,3004.0
2019-07-24 15:00:00,352.32,352.38,352.1,352.2,2945.0,352.32,352.38,352.1,352.2,2945.0
2019-07-24 15:05:00,351.95,352.2,351.92,351.92,3876.0,351.95,352.2,351.92,351.92,3876.0
2019-07-24 15:10:00,352.06,352.52,352.01,352.42,2668.0,352.06,352.52,352.01,352.42,2668.0
2019-07-24 15:15:00,352.48,352.49,352.16,352.21,1746.0,352.48,352.49,352.16,352.21,1746.0
2019-07-24 15:20:00,352.35,352.35,351.76,352.0,9105.0,352.35,352.35,351.76,352.0,9105.0
2019-07-24 15:25:00,352.03,352.09,351.85,352.07,2381.0,352.03,352.09,351.85,352.07,2381.0
2019-07-24 15:30:00,352.0,352.08,351.85,352.0,6980.0,352.0,352.08,351.85,352.0,6980.0
2019-07-24 15:35:00,351.99,352.01,351.66,351.66,6100.0,351.99,352.01,351.66,351.66,6100.0
2019-07-24 15:40:00,351.77,351.83,351.54,351.77,7740.0,351.77,351.83,351.54,351.77,7740.0
2019-07-24 15:45:00,351.86,352.27,351.86,352.2,7150.0,351.86,352.27,351.86,352.2,7150.0
2019-07-24 15:50:00,352.28,352.49,352.22,352.32,6065.0,352.28,352.49,352.22,352.32,6065.0
2019-07-24 15:55:00,352.41,353.17,352.19,352.94,46222.0,352.41,353.17,352.19,352.94,46222.0
2019-07-25 09:30:00,353.73,356.0,352.0,353.11,17388.0,353.73,356.0,352.0,353.11,17388.0
2019-07-25 09:35:00,353.29,354.79,353.25,354.51,3090.0,353.29,354.79,353.25,354.51,3090.0
2019-07-25 09:40:00,354.41,355.5,354.41,354.51,7279.0,354.41,355.5,354.41,354.51,7279.0
2019-07-25 09:45:00,355.03,356.53,355.03,356.5,7258.0,355.03,356.53,355.03,356.5,7258.0
2019-07-25 09:50:00,356.17,356.17,355.18,355.18,4479.0,356.17,356.17,355.18,355.18,4479.0
2019-07-25 09:55:00,355.6,355.61,354.39,355.19,4902.0,355.6,355.61,354.39,355.19,4902.0
2019-07-25 10:00:00,355.6,356.95,354.7,356.62,3833.0,355.6,356.95,354.7,356.62,3833.0
2019-07-25 10:05:00,356.76,356.96,356.33,356.49,1300.0,356.76,356.96,356.33,356.49,1300.0
2019-07-25 10:10:00,356.31,356.77,356.16,356.4,3709.0,356.31,356.77,356.16,356.4,3709.0
2019-07-25 10:15:00,356.38,358.12,356.34,358.08,5484.0,356.38,358.12,356.34,358.08,5484.0
2019-07-25 10:20:00,358.03,358.1,357.77,358.0,4000.0,358.03,358.1,357.77,358.0,4000.0
2019-07-25 10:25:00,358.05,358.13,357.72,358.03,2550.0,358.05,358.13,357.72,358.03,2550.0
2019-07-25 10:30:00,357.89,358.37,357.48,357.48,3200.0,357.89,358.37,357.48,357.48,3200.0
2019-07-25 10:35:00,357.53,357.81,357.15,357.75,1891.0,357.53,357.81,357.15,357.75,1891.0
2019-07-25 10:40:00,357.53,357.6,357.09,357.45,2999.0,357.53,357.6,357.09,357.45,2999.0
2019-07-25 10:45:00,357.44,357.84,357.4,357.41,1300.0,357.44,357.84,357.4,357.41,1300.0
2019-07-25 10:50:00,357.62,358.68,357.45,358.68,8768.0,357.62,358.68,357.45,358.68,8768.0
2019-07-25 10:55:00,358.7,359.0,358.56,358.76,4900.0,358.7,359.0,358.56,358.76,4900.0
2019-07-25 11:00:00,358.94,359.22,358.66,359.01,5100.0,358.94,359.22,358.66,359.01,5100.0
2019-07-25 11:05:00,359.09,359.14,358.75,358.75,919.0,359.09,359.14,358.75,358.75,919.0
2019-07-25 11:10:00,358.93,359.15,358.5,358.9,5660.0,358.93,359.15,358.5,358.9,5660.0
2019-07-25 11:15:00,359.0,359.05,358.68,358.78,3912.0,359.0,359.05,358.68,358.78,3912.0
2019-07-25 11:20:00,358.69,359.6,358.52,359.5,6686.0,358.69,359.6,358.52,359.5,6686.0
2019-07-25 11:25:00,359.49,359.5,359.12,359.12,1850.0,359.49,359.5,359.12,359.12,1850.0
2019-07-25 11:30:00,359.03,359.19,359.01,359.14,2449.0,359.03,359.19,359.01,359.14,2449.0
2019-07-25 11:35:00,359.02,359.04,358.52,358.73,13285.0,359.02,359.04,358.52,358.73,13285.0
2019-07-25 11:40:00,358.88,358.99,358.72,358.76,2432.0,358.88,358.99,358.72,358.76,2432.0
2019-07-25 11:45:00,358.75,359.0,358.54,358.87,3883.0,358.75,359.0,358.54,358.87,3883.0
2019-07-25 11:50:00,358.58,359.01,358.58,358.72,2408.0,358.58,359.01,358.58,358.72,2408.0
2019-07-25 11:55:00,358.71,359.0,358.71,358.87,900.0,358.71,359.0,358.71,358.87,900.0
2019-07-25 12:00:00,359.11,359.11,358.81,358.94,3400.0,359.11,359.11,358.81,358.94,3400.0
2019-07-25 12:05:00,359.13,359.2,358.57,359.2,4325.0,359.13,359.2,358.57,359.2,4325.0
2019-07-25 12:10:00,359.04,359.07,358.75,358.77,1700.0,359.04,359.07,358.75,358.77,1700.0
2019-07-25 12:15:00,358.86,359.5,358.86,359.5,2598.0,358.86,359.5,358.86,359.5,2598.0
2019-07-25 12:20:00,359.69,359.74,359.35,359.35,860.0,359.69,359.74,359.35,359.35,860.0
2019-07-25 12:25:00,359.45,359.7,359.45,359.7,1150.0,359.45,359.7,359.45,359.7,1150.0
2019-07-25 12:30:00,359.47,359.6,359.4,359.59,800.0,359.47,359.6,359.4,359.59,800.0
2019-07-25 12:35:00,359.24,359.24,357.84,357.84,5090.0,359.24,359.24,357.84,357.84,5090.0
2019-07-25 12:40:00,357.7,357.7,356.63,357.2,6480.0,357.7,357.7,356.63,357.2,6480.0
2019-07-25 12:45:00,357.39,358.18,357.3,358.18,3413.0,357.39,358.18,357.3,358.18,3413.0
2019-07-25 12:50:00,358.42,358.76,358.2,358.2,5366.0,358.42,358.76,358.2,358.2,5366.0
2019-07-25 12:55:00,358.16,358.59,358.16,358.26,1351.0,358.16,358.59,358.16,358.26,1351.0
2019-07-25 13:00:00,358.27,358.27,357.55,357.85,1595.0,358.27,358.27,357.55,357.85,1595.0
2019-07-25 13:05:00,357.64,358.66,357.64,358.66,2700.0,357.64,358.66,357.64,358.66,2700.0
2019-07-25 13:10:00,358.75,358.75,358.35,358.66,1200.0,358.75,358.75,358.35,358.66,1200.0
2019-07-25 13:15:00,358.67,358.67,358.32,358.32,2400.0,358.67,358.67,358.32,358.32,2400.0
2019-07-25 13:20:00,358.01,358.1,358.0,358.0,800.0,358.01,358.1,358.0,358.0,800.0
2019-07-25 13:25:00,357.97,358.38,357.97,358.38,1160.0,357.97,358.38,357.97,358.38,1160.0
2019-07-25 13:30:00,358.28,358.65,358.28,358.65,900.0,358.28,358.65,358.28,358.65,900.0
2019-07-25 13:35:00,358.74,358.83,358.55,358.69,2431.0,358.74,358.83,358.55,358.69,2431.0
2019-07-25 13:40:00,358.6,358.6,358.3,358.5,600.0,358.6,358.6,358.3,358.5,600.0
2019-07-25 13:45:00,358.24,358.36,358.21,358.22,2474.0,358.24,358.36,358.21,358.22,2474.0
2019-07-25 13:50:00,358.33,358.33,358.15,358.17,992.0,358.33,358.33,358.15,358.17,992.0
2019-07-25 13:55:00,358.05,358.24,357.9,357.9,500.0,358.05,358.24,357.9,357.9,500.0
2019-07-25 14:00:00,358.2,358.32,358.2,358.32,400.0,358.2,358.32,358.2,358.32,400.0
2019-07-25 14:05:00,358.55,358.55,358.02,358.17,700.0,358.55,358.55,358.02,358.17,700.0
2019-07-25 14:10:00,358.29,358.73,358.11,358.12,2500.0,358.29,358.73,358.11,358.12,2500.0
2019-07-25 14:15:00,358.18,358.36,357.88,358.13,2100.0,358.18,358.36,357.88,358.13,2100.0
2019-07-25 14:20:00,358.28,358.39,357.86,357.86,900.0,358.28,358.39,357.86,357.86,900.0
2019-07-25 14:25:00,357.77,357.85,357.14,357.14,1200.0,357.77,357.85,357.14,357.14,1200.0
2019-07-25 14:30:00,357.13,358.0,357.13,357.83,1825.0,357.13,358.0,357.13,357.83,1825.0
2019-07-25 14:35:00,357.36,357.77,357.36,357.4,2705.0,357.36,357.77,357.36,357.4,2705.0
2019-07-25 14:40:00,357.14,357.4,357.12,357.13,1100.0,357.14,357.4,357.12,357.13,1100.0
2019-07-25 14:45:00,357.4,357.4,356.6,356.84,1975.0,357.4,357.4,356.6,356.84,1975.0
2019-07-25 14:50:00,356.55,356.62,356.03,356.03,1079.0,356.55,356.62,356.03,356.03,1079.0
2019-07-25 14:55:00,356.24,356.46,355.7,355.71,3000.0,356.24,356.46,355.7,355.71,3000.0
2019-07-25 15:00:00,355.68,356.1,355.54,355.71,2590.0,355.68,356.1,355.54,355.71,2590.0
2019-07-25 15:05:00,355.72,355.76,355.55,355.6,1200.0,355.72,355.76,355.55,355.6,1200.0
2019-07-25 15:10:00,355.7,355.7,355.31,355.31,1100.0,355.7,355.7,355.31,355.31,1100.0
2019-07-25 15:15:00,355.66,355.66,355.39,355.5,400.0,355.66,355.66,355.39,355.5,400.0
2019-07-25 15:20:00,355.37,355.42,355.1,355.1,1000.0,355.37,355.42,355.1,355.1,1000.0
2019-07-25 15:25:00,355.1,355.24,354.43,354.43,3800.0,355.1,355.24,354.43,354.43,3800.0
2019-07-25 15:30:00,354.59,354.91,354.52,354.52,2200.0,354.59,354.91,354.52,354.52,2200.0
2019-07-25 15:35:00,354.33,354.58,354.26,354.36,1675.0,354.33,354.58,354.26,354.36,1675.0
2019-07-25 15:40:00,354.41,354.41,354.12,354.24,2295.0,354.41,354.41,354.12,354.24,2295.0
2019-07-25 15:45:00,354.33,354.85,354.29,354.64,5600.0,354.33,354.85,354.29,354.64,5600.0
2019-07-25 15:50:00,354.53,355.42,354.53,355.19,4400.0,354.53,355.42,354.53,355.19,4400.0
2019-07-25 15:55:00,355.18,355.18,354.15,354.76,13109.0,355.18,355.18,354.15,354.76,13109.0
2019-07-26 09:30:00,355.72,356.05,354.33,354.69,7363.0,355.72,356.05,354.33,354.69,7363.0
2019-07-26 09:35:00,354.43,354.43,352.48,353.18,11728.0,354.43,354.43,352.48,353.18,11728.0
2019-07-26 09:40:00,353.18,354.11,353.18,353.29,12019.0,353.18,354.11,353.18,353.29,12019.0
2019-07-26 09:45:00,353.34,353.34,351.38,351.38,7035.0,353.34,353.34,351.38,351.38,7035.0
2019-07-26 09:50:00,351.65,353.09,351.64,353.09,9808.0,351.65,353.09,351.64,353.09,9808.0
2019-07-26 09:55:00,353.11,353.53,352.28,352.28,4360.0,353.11,353.53,352.28,352.28,4360.0
2019-07-26 10:00:00,352.3,352.53,351.25,351.74,11556.0,352.3,352.53,351.25,351.74,11556.0
2019-07-26 10:05:00,351.63,352.04,351.36,351.99,8885.0,351.63,352.04,351.36,351.99,8885.0
2019-07-26 10:10:00,351.94,352.6,351.94,352.49,2750.0,351.94,352.6,351.94,352.49,2750.0
2019-07-26 10:15:00,352.4,352.52,351.86,351.94,6390.0,352.4,352.52,351.86,351.94,6390.0
2019-07-26 10:20:00,351.74,351.92,351.59,351.92,2200.0,351.74,351.92,351.59,351.92,2200.0
2019-07-26 10:25:00,351.64,351.9,350.79,350.81,7244.0,351.64,351.9,350.79,350.81,7244.0
2019-07-26 10:30:00,350.55,350.93,350.55,350.92,4064.0,350.55,350.93,350.55,350.92,4064.0
2019-07-26 10:35:00,350.92,350.93,350.55,350.55,2500.0,350.92,350.93,350.55,350.55,2500.0
2019-07-26 10:40:00,350.68,350.68,349.56,350.0,11452.0,350.68,350.68,349.56,350.0,11452.0
2019-07-26 10:45:00,350.0,351.77,349.84,350.62,15645.0,350.0,351.77,349.84,350.62,15645.0
2019-07-26 10:50:00,350.74,350.84,350.31,350.83,3950.0,350.74,350.84,350.31,350.83,3950.0
2019-07-26 10:55:00,350.76,350.76,350.26,350.26,1710.0,350.76,350.76,350.26,350.26,1710.0
2019-07-26 11:00:00,350.21,350.27,350.04,350.21,2200.0,350.21,350.27,350.04,350.21,2200.0
2019-07-26 11:05:00,350.21,351.04,350.2,350.45,4756.0,350.21,351.04,350.2,350.45,4756.0
2019-07-26 11:10:00,350.56,350.71,350.21,350.64,4240.0,350.56,350.71,350.21,350.64,4240.0
2019-07-26 11:15:00,350.64,351.07,350.64,350.95,5492.0,350.64,351.07,350.64,350.95,5492.0
2019-07-26 11:20:00,351.09,351.66,351.08,351.33,1801.0,351.09,351.66,351.08,351.33,1801.0
2019-07-26 11:25:00,351.54,351.58,351.45,351.57,1213.0,351.54,351.58,351.45,351.57,1213.0
2019-07-26 11:30:00,351.62,351.83,351.32,351.66,1800.0,351.62,351.83,351.32,351.66,1800.0
2019-07-26 11:35:00,351.69,352.11,351.66,352.01,1756.0,351.69,352.11,351.66,352.01,1756.0
2019-07-26 11:40:00,351.96,352.24,351.89,352.11,2500.0,351.96,352.24,351.89,352.11,2500.0
2019-07-26 11:45:00,352.24,353.42,352.24,353.41,3400.0,352.24,353.42,352.24,353.41,3400.0
2019-07-26 11:50:00,353.27,354.82,353.1,354.82,14647.0,353.27,354.82,353.1,354.82,14647.0
2019-07-26 11:55:00,354.55,355.87,354.52,354.84,18851.0,354.55,355.87,354.52,354.84,18851.0
2019-07-26 12:00:00,354.96,355.04,354.07,354.38,5764.0,354.96,355.04,354.07,354.38,5764.0
2019-07-26 12:05:00,354.38,354.52,354.25,354.52,1958.0,354.38,354.52,354.25,354.52,1958.0
2019-07-26 12:10:00,354.67,355.04,354.67,354.86,1525.0,354.67,355.04,354.67,354.86,1525.0
2019-07-26 12:15:00,354.87,354.99,354.66,354.74,1900.0,354.87,354.99,354.66,354.74,1900.0
2019-07-26 12:20:00,354.79,355.02,354.67,354.9,2400.0,354.79,355.02,354.67,354.9,2400.0
2019-07-26 12:25:00,354.89,355.33,354.85,355.33,1100.0,354.89,355.33,354.85,355.33,1100.0
2019-07-26 12:30:00,355.33,355.49,355.14,355.29,1700.0,355.33,355.49,355.14,355.29,1700.0
2019-07-26 12:35:00,355.5,355.6,354.87,354.87,3700.0,355.5,355.6,354.87,354.87,3700.0
2019-07-26 12:40:00,354.97,355.08,354.86,354.92,3300.0,354.97,355.08,354.86,354.92,3300.0
2019-07-26 12:45:00,354.81,355.12,354.8,355.12,1400.0,354.81,355.12,354.8,355.12,1400.0
2019-07-26 12:50:00,355.06,355.06,354.62,354.85,1400.0,355.06,355.06,354.62,354.85,1400.0
2019-07-26 12:55:00,355.02,355.18,354.92,355.07,1265.0,355.02,355.18,354.92,355.07,1265.0
2019-07-26 13:00:00,355.0,355.0,354.85,354.85,335.0,355.0,355.0,354.85,354.85,335.0
2019-07-26 13:05:00,354.86,354.93,354.79,354.89,1200.0,354.86,354.93,354.79,354.89,1200.0
2019-07-26 13:10:00,354.88,354.88,354.66,354.79,1448.0,354.88,354.88,354.66,354.79,1448.0
2019-07-26 13:15:00,354.61,354.64,354.04,354.11,2450.0,354.61,354.64,354.04,354.11,2450.0
2019-07-26 13:20:00,354.22,354.27,353.67,353.67,1400.0,354.22,354.27,353.67,353.67,1400.0
2019-07-26 13:25:00,353.7,354.19,353.7,353.92,3400.0,353.7,354.19,353.7,353.92,3400.0
2019-07-26 13:30:00,354.31,354.38,353.75,353.75,3800.0,354.31,354.38,353.75,353.75,3800.0
2019-07-26 13:35:00,353.61,353.61,353.25,353.25,2430.0,353.61,353.61,353.25,353.25,2430.0
2019-07-26 13:40:00,352.85,353.62,352.85,353.62,3540.0,352.85,353.62,352.85,353.62,3540.0
2019-07-26 13:45:00,353.54,353.66,353.44,353.44,900.0,353.54,353.66,353.44,353.44,900.0
2019-07-26 13:50:00,353.55,353.85,353.55,353.8,925.0,353.55,353.85,353.55,353.8,925.0
2019-07-26 13:55:00,353.72,353.83,353.56,353.73,2548.0,353.72,353.83,353.56,353.73,2548.0
2019-07-26 14:00:00,353.34,353.73,353.34,353.73,1212.0,353.34,353.73,353.34,353.73,1212.0
2019-07-26 14:05:00,353.79,354.26,353.69,354.26,1400.0,353.79,354.26,353.69,354.26,1400.0
2019-07-26 14:10:00,354.18,354.25,354.16,354.18,2700.0,354.18,354.25,354.16,354.18,2700.0
2019-07-26 14:15:00,354.09,354.1,353.91,353.93,1023.0,354.09,354.1,353.91,353.93,1023.0
2019-07-26 14:20:00,353.86,354.16,353.7,354.16,2600.0,353.86,354.16,353.7,354.16,2600.0
2019-07-26 14:25:00,354.25,354.25,353.92,354.0,600.0,354.25,354.25,353.92,354.0,600.0
2019-07-26 14:30:00,354.07,354.13,353.87,354.13,2200.0,354.07,354.13,353.87,354.13,2200.0
2019-07-26 14:35:00,353.95,354.11,353.88,353.88,970.0,353.95,354.11,353.88,353.88,970.0
2019-07-26 14:40:00,353.77,354.04,353.77,353.93,1492.0,353.77,354.04,353.77,353.93,1492.0
2019-07-26 14:45:00,354.04,354.04,353.74,353.89,2655.0,354.04,354.04,353.74,353.89,2655.0
2019-07-26 14:50:00,353.75,353.96,353.67,353.96,918.0,353.75,353.96,353.67,353.96,918.0
2019-07-26 14:55:00,353.92,354.39,353.92,354.32,2954.0,353.92,354.39,353.92,354.32,2954.0
2019-07-26 15:00:00,354.52,354.66,354.38,354.66,1273.0,354.52,354.66,354.38,354.66,1273.0
2019-07-26 15:05:00,354.74,354.92,354.73,354.88,1700.0,354.74,354.92,354.73,354.88,1700.0
2019-07-26 15:10:00,354.81,355.06,354.64,354.96,4600.0,354.81,355.06,354.64,354.96,4600.0
2019-07-26 15:15:00,354.92,355.48,354.92,355.09,6429.0,354.92,355.48,354.92,355.09,6429.0
2019-07-26 15:20:00,355.1,355.32,354.99,355.32,5332.0,355.1,355.32,354.99,355.32,5332.0
2019-07-26 15:25:00,355.22,355.24,354.21,354.42,3540.0,355.22,355.24,354.21,354.42,3540.0
2019-07-26 15:30:00,354.41,354.47,354.09,354.12,3124.0,354.41,354.47,354.09,354.12,3124.0
2019-07-26 15:35:00,354.07,354.19,353.98,354.15,3409.0,354.07,354.19,353.98,354.15,3409.0
2019-07-26 15:40:00,354.12,354.39,353.97,353.98,4300.0,354.12,354.39,353.97,353.98,4300.0
2019-07-26 15:45:00,354.1,354.21,353.95,353.98,4120.0,354.1,354.21,353.95,353.98,4120.0
2019-07-26 15:50:00,353.92,354.03,353.79,353.9,4804.0,353.92,354.03,353.79,353.9,4804.0
2019-07-26 15:55:00,353.96,354.11,353.71,353.89,13205.0,353.96,354.11,353.71,353.89,13205.0
2019-07-29 09:30:00,352.67,353.2,350.5,350.56,14748.0,352.67,353.2,350.5,350.56,14748.0
2019-07-29 09:35:00,350.5,352.17,350.5,351.4,17567.0,350.5,352.17,350.5,351.4,17567.0
2019-07-29 09:40:00,351.15,351.15,349.08,349.29,4851.0,351.15,351.15,349.08,349.29,4851.0
2019-07-29 09:45:00,349.78,350.65,348.95,348.95,7722.0,349.78,350.65,348.95,348.95,7722.0
2019-07-29 09:50:00,348.76,348.76,347.3,347.31,8273.0,348.76,348.76,347.3,347.31,8273.0
2019-07-29 09:55:00,347.5,348.3,346.56,347.07,10719.0,347.5,348.3,346.56,347.07,10719.0
2019-07-29 10:00:00,347.07,347.33,346.61,346.61,5040.0,347.07,347.33,346.61,346.61,5040.0
2019-07-29 10:05:00,346.62,346.62,344.51,345.0,20886.0,346.62,346.62,344.51,345.0,20886.0
2019-07-29 10:10:00,344.93,345.61,344.5,344.5,6688.0,344.93,345.61,344.5,344.5,6688.0
2019-07-29 10:15:00,344.49,344.5,342.93,344.32,53053.0,344.49,344.5,342.93,344.32,53053.0
2019-07-29 10:20:00,344.44,344.88,344.15,344.82,36885.0,344.44,344.88,344.15,344.82,36885.0
2019-07-29 10:25:00,344.85,345.36,344.65,344.78,26979.0,344.85,345.36,344.65,344.78,26979.0
2019-07-29 10:30:00,345.0,345.01,343.21,343.5,13364.0,345.0,345.01,343.21,343.5,13364.0
2019-07-29 10:35:00,343.22,344.0,342.8,342.8,11326.0,343.22,344.0,342.8,342.8,11326.0
2019-07-29 10:40:00,343.02,343.02,342.29,342.29,2979.0,343.02,343.02,342.29,342.29,2979.0
2019-07-29 10:45:00,342.27,342.56,341.56,341.73,8862.0,342.27,342.56,341.56,341.73,8862.0
2019-07-29 10:50:00,341.41,343.47,341.4,343.46,6344.0,341.41,343.47,341.4,343.46,6344.0
2019-07-29 10:55:00,343.37,344.22,343.37,344.08,22372.0,343.37,344.22,343.37,344.08,22372.0
2019-07-29 11:00:00,344.08,344.24,343.61,344.06,2260.0,344.08,344.24,343.61,344.06,2260.0
2019-07-29 11:05:00,343.92,344.54,343.92,344.4,3864.0,343.92,344.54,343.92,344.4,3864.0
2019-07-29 11:10:00,344.49,344.49,343.73,343.9,2510.0,344.49,344.49,343.73,343.9,2510.0
2019-07-29 11:15:00,343.9,344.4,343.9,344.4,1149.0,343.9,344.4,343.9,344.4,1149.0
2019-07-29 11:20:00,344.35,344.35,343.85,344.18,1600.0,344.35,344.35,343.85,344.18,1600.0
2019-07-29 11:25:00,344.03,344.08,344.02,344.08,700.0,344.03,344.08,344.02,344.08,700.0
2019-07-29 11:30:00,344.09,344.28,343.22,343.22,4212.0,344.09,344.28,343.22,343.22,4212.0
2019-07-29 11:35:00,343.18,344.1,343.17,344.1,7787.0,343.18,344.1,343.17,344.1,7787.0
2019-07-29 11:40:00,344.32,344.36,343.72,344.16,3714.0,344.32,344.36,343.72,344.16,3714.0
2019-07-29 11:45:00,344.36,344.45,344.04,344.12,2256.0,344.36,344.45,344.04,344.12,2256.0
2019-07-29 11:50:00,344.06,344.35,343.7,343.7,4815.0,344.06,344.35,343.7,343.7,4815.0
2019-07-29 11:55:00,343.98,344.26,343.91,344.07,5577.0,343.98,344.26,343.91,344.07,5577.0
2019-07-29 12:00:00,344.1,344.32,343.93,344.31,5209.0,344.1,344.32,343.93,344.31,5209.0
2019-07-29 12:05:00,344.1,344.14,343.73,344.14,4142.0,344.1,344.14,343.73,344.14,4142.0
2019-07-29 12:10:00,344.33,344.33,343.74,343.9,3100.0,344.33,344.33,343.74,343.9,3100.0
2019-07-29 12:15:00,343.9,344.18,343.72,344.01,2501.0,343.9,344.18,343.72,344.01,2501.0
2019-07-29 12:20:00,344.13,344.28,344.12,344.16,1370.0,344.13,344.28,344.12,344.16,1370.0
2019-07-29 12:25:00,344.04,344.26,343.86,344.1,5899.0,344.04,344.26,343.86,344.1,5899.0
2019-07-29 12:30:00,343.87,344.13,343.45,343.45,4616.0,343.87,344.13,343.45,343.45,4616.0
2019-07-29 12:35:00,343.61,344.22,343.61,343.99,5784.0,343.61,344.22,343.61,343.99,5784.0
2019-07-29 12:40:00,343.98,344.12,343.9,344.04,3300.0,343.98,344.12,343.9,344.04,3300.0
2019-07-29 12:45:00,344.05,344.22,343.86,344.22,1300.0,344.05,344.22,343.86,344.22,1300.0
2019-07-29 12:50:00,344.08,344.22,343.95,343.95,2405.0,344.08,344.22,343.95,343.95,2405.0
2019-07-29 12:55:00,343.88,344.15,343.88,344.0,1132.0,343.88,344.15,343.88,344.0,1132.0
2019-07-29 13:00:00,343.98,344.04,343.79,344.0,3600.0,343.98,344.04,343.79,344.0,3600.0
2019-07-29 13:05:00,344.0,344.0,343.77,344.0,3744.0,344.0,344.0,343.77,344.0,3744.0
2019-07-29 13:10:00,344.07,344.2,343.81,343.81,4100.0,344.07,344.2,343.81,343.81,4100.0
2019-07-29 13:15:00,343.56,344.17,343.56,343.72,3712.0,343.56,344.17,343.56,343.72,3712.0
2019-07-29 13:20:00,343.86,344.07,343.69,343.9,3511.0,343.86,344.07,343.69,343.9,3511.0
2019-07-29 13:25:00,344.02,344.04,343.82,344.0,1800.0,344.02,344.04,343.82,344.0,1800.0
2019-07-29 13:30:00,344.03,344.04,343.81,344.03,6073.0,344.03,344.04,343.81,344.03,6073.0
2019-07-29 13:35:00,344.04,344.13,343.87,344.06,4100.0,344.04,344.13,343.87,344.06,4100.0
2019-07-29 13:40:00,344.09,344.09,343.87,343.97,1501.0,344.09,344.09,343.87,343.97,1501.0
2019-07-29 13:45:00,344.05,344.07,343.94,343.99,4284.0,344.05,344.07,343.94,343.99,4284.0
2019-07-29 13:50:00,343.9,344.07,343.88,343.96,4288.0,343.9,344.07,343.88,343.96,4288.0
2019-07-29 13:55:00,344.07,344.15,344.0,344.0,2150.0,344.07,344.15,344.0,344.0,2150.0
2019-07-29 14:00:00,344.03,344.07,343.81,343.81,2347.0,344.03,344.07,343.81,343.81,2347.0
2019-07-29 14:05:00,343.91,343.92,343.74,343.74,1772.0,343.91,343.92,343.74,343.74,1772.0
2019-07-29 14:10:00,343.74,343.86,343.74,343.85,1000.0,343.74,343.86,343.74,343.85,1000.0
2019-07-29 14:15:00,343.81,343.81,343.61,343.66,1601.0,343.81,343.81,343.61,343.66,1601.0
2019-07-29 14:20:00,343.66,344.04,343.65,343.9,4764.0,343.66,344.04,343.65,343.9,4764.0
2019-07-29 14:25:00,343.74,344.0,343.71,343.96,1902.0,343.74,344.0,343.71,343.96,1902.0
2019-07-29 14:30:00,344.03,344.03,343.84,343.96,5700.0,344.03,344.03,343.84,343.96,5700.0
2019-07-29 14:35:00,343.97,344.05,343.62,343.7,5681.0,343.97,344.05,343.62,343.7,5681.0
2019-07-29 14:40:00,343.69,343.7,343.15,343.15,4554.0,343.69,343.7,343.15,343.15,4554.0
2019-07-29 14:45:00,343.29,343.35,343.06,343.35,4948.0,343.29,343.35,343.06,343.35,4948.0
2019-07-29 14:50:00,343.5,343.62,343.42,343.62,2531.0,343.5,343.62,343.42,343.62,2531.0
2019-07-29 14:55:00,343.6,343.9,343.6,343.84,3900.0,343.6,343.9,343.6,343.84,3900.0
2019-07-29 15:00:00,343.9,343.9,343.7,343.7,2851.0,343.9,343.9,343.7,343.7,2851.0
2019-07-29 15:05:00,343.74,344.35,343.74,344.35,5200.0,343.74,344.35,343.74,344.35,5200.0
2019-07-29 15:10:00,344.25,344.77,344.25,344.44,4509.0,344.25,344.77,344.25,344.44,4509.0
2019-07-29 15:15:00,344.37,345.05,344.21,345.05,2915.0,344.37,345.05,344.21,345.05,2915.0
2019-07-29 15:20:00,344.85,345.42,344.84,345.42,2066.0,344.85,345.42,344.84,345.42,2066.0
2019-07-29 15:25:00,345.52,345.94,345.44,345.69,3125.0,345.52,345.94,345.44,345.69,3125.0
2019-07-29 15:30:00,345.67,346.22,345.62,346.09,7158.0,345.67,346.22,345.62,346.09,7158.0
2019-07-29 15:35:00,346.15,346.15,345.9,345.9,2300.0,346.15,346.15,345.9,345.9,2300.0
2019-07-29 15:40:00,346.0,346.61,345.67,346.61,7459.0,346.0,346.61,345.67,346.61,7459.0
2019-07-29 15:45:00,346.65,346.89,346.28,346.79,9746.0,346.65,346.89,346.28,346.79,9746.0
2019-07-29 15:50:00,346.92,346.92,346.48,346.65,8329.0,346.92,346.92,346.48,346.65,8329.0
2019-07-29 15:55:00,346.66,346.77,346.01,346.24,29210.0,346.66,346.77,346.01,346.24,29210.0
2019-07-30 09:30:00,345.03,346.58,343.86,344.01,14749.0,345.03,346.58,343.86,344.01,14749.0
2019-07-30 09:35:00,344.3,344.8,343.23,343.23,15131.0,344.3,344.8,343.23,343.23,15131.0
2019-07-30 09:40:00,343.28,343.68,342.15,342.68,4754.0,343.28,343.68,342.15,342.68,4754.0
2019-07-30 09:45:00,342.35,343.11,342.3,343.11,11841.0,342.35,343.11,342.3,343.11,11841.0
2019-07-30 09:50:00,343.87,344.64,343.86,344.3,6792.0,343.87,344.64,343.86,344.3,6792.0
2019-07-30 09:55:00,344.67,345.27,344.59,345.27,7235.0,344.67,345.27,344.59,345.27,7235.0
2019-07-30 10:00:00,345.21,346.82,345.21,346.82,8632.0,345.21,346.82,345.21,346.82,8632.0
2019-07-30 10:05:00,347.0,347.95,347.0,347.27,4795.0,347.0,347.95,347.0,347.27,4795.0
2019-07-30 10:10:00,347.3,347.37,346.58,346.97,6717.0,347.3,347.37,346.58,346.97,6717.0
2019-07-30 10:15:00,346.94,347.74,346.93,347.62,2283.0,346.94,347.74,346.93,347.62,2283.0
2019-07-30 10:20:00,347.83,348.54,347.83,348.47,1502.0,347.83,348.54,347.83,348.47,1502.0
2019-07-30 10:25:00,347.99,348.42,347.85,348.42,1610.0,347.99,348.42,347.85,348.42,1610.0
2019-07-30 10:30:00,348.88,349.52,348.1,348.1,2011.0,348.88,349.52,348.1,348.1,2011.0
2019-07-30 10:35:00,348.35,348.88,348.15,348.15,1805.0,348.35,348.88,348.15,348.15,1805.0
2019-07-30 10:40:00,348.46,348.7,347.76,348.0,3705.0,348.46,348.7,347.76,348.0,3705.0
2019-07-30 10:45:00,347.62,348.02,347.61,348.02,200.0,347.62,348.02,347.61,348.02,200.0
2019-07-30 10:50:00,348.34,348.63,348.15,348.18,2818.0,348.34,348.63,348.15,348.18,2818.0
2019-07-30 10:55:00,348.6,349.61,348.6,349.39,5380.0,348.6,349.61,348.6,349.39,5380.0
2019-07-30 11:00:00,349.47,349.58,348.53,349.0,6077.0,349.47,349.58,348.53,349.0,6077.0
2019-07-30 11:05:00,348.62,349.45,348.62,349.45,1078.0,348.62,349.45,348.62,349.45,1078.0
2019-07-30 11:10:00,349.05,349.5,349.05,349.44,2155.0,349.05,349.5,349.05,349.44,2155.0
2019-07-30 11:15:00,349.11,349.53,348.9,349.53,6138.0,349.11,349.53,348.9,349.53,6138.0
2019-07-30 11:20:00,349.94,350.45,349.83,349.95,7173.0,349.94,350.45,349.83,349.95,7173.0
2019-07-30 11:25:00,349.83,350.24,349.75,350.11,1497.0,349.83,350.24,349.75,350.11,1497.0
2019-07-30 11:30:00,350.11,350.31,349.85,349.85,4353.0,350.11,350.31,349.85,349.85,4353.0
2019-07-30 11:35:00,349.83,350.16,349.48,350.12,2295.0,349.83,350.16,349.48,350.12,2295.0
2019-07-30 11:40:00,350.11,350.12,349.81,349.86,3075.0,350.11,350.12,349.81,349.86,3075.0
2019-07-30 11:45:00,349.83,349.83,349.56,349.66,1100.0,349.83,349.83,349.56,349.66,1100.0
2019-07-30 11:50:00,349.66,350.18,349.64,350.04,900.0,349.66,350.18,349.64,350.04,900.0
2019-07-30 11:55:00,350.08,350.08,349.48,349.77,3400.0,350.08,350.08,349.48,349.77,3400.0
2019-07-30 12:00:00,349.6,350.14,348.32,348.32,7826.0,349.6,350.14,348.32,348.32,7826.0
2019-07-30 12:05:00,348.37,348.37,346.84,347.88,13782.0,348.37,348.37,346.84,347.88,13782.0
2019-07-30 12:10:00,347.39,347.82,347.17,347.45,18153.0,347.39,347.82,347.17,347.45,18153.0
2019-07-30 12:15:00,347.57,347.57,346.61,346.83,22725.0,347.57,347.57,346.61,346.83,22725.0
2019-07-30 12:20:00,346.86,348.4,346.68,347.88,5104.0,346.86,348.4,346.68,347.88,5104.0
2019-07-30 12:25:00,347.9,347.93,347.16,347.39,5477.0,347.9,347.93,347.16,347.39,5477.0
2019-07-30 12:30:00,347.88,348.19,347.49,348.19,1800.0,347.88,348.19,347.49,348.19,1800.0
2019-07-30 12:35:00,347.89,348.09,347.89,348.09,300.0,347.89,348.09,347.89,348.09,300.0
2019-07-30 12:40:00,348.28,348.95,348.28,348.45,1600.0,348.28,348.95,348.28,348.45,1600.0
2019-07-30 12:45:00,348.43,348.64,348.43,348.44,800.0,348.43,348.64,348.43,348.44,800.0
2019-07-30 12:50:00,348.52,348.52,348.14,348.3,2315.0,348.52,348.52,348.14,348.3,2315.0
2019-07-30 12:55:00,348.25,348.43,348.21,348.21,400.0,348.25,348.43,348.21,348.21,400.0
2019-07-30 13:00:00,348.33,348.95,348.33,348.78,913.0,348.33,348.95,348.33,348.78,913.0
2019-07-30 13:05:00,348.61,348.73,347.73,347.8,3672.0,348.61,348.73,347.73,347.8,3672.0
2019-07-30 13:10:00,347.88,347.99,347.88,347.99,600.0,347.88,347.99,347.88,347.99,600.0
2019-07-30 13:15:00,348.09,348.43,348.08,348.14,1808.0,348.09,348.43,348.08,348.14,1808.0
2019-07-30 13:20:00,348.14,348.36,348.01,348.36,1813.0,348.14,348.36,348.01,348.36,1813.0
2019-07-30 13:25:00,348.22,348.22,347.83,347.83,1300.0,348.22,348.22,347.83,347.83,1300.0
2019-07-30 13:30:00,348.01,348.01,347.87,347.88,900.0,348.01,348.01,347.87,347.88,900.0
2019-07-30 13:35:00,347.85,347.85,347.5,347.5,1411.0,347.85,347.85,347.5,347.5,1411.0
2019-07-30 13:40:00,347.36,347.38,347.15,347.16,2500.0,347.36,347.38,347.15,347.16,2500.0
2019-07-30 13:45:00,347.08,347.25,347.08,347.11,800.0,347.08,347.25,347.08,347.11,800.0
2019-07-30 13:50:00,347.45,347.6,347.33,347.5,2337.0,347.45,347.6,347.33,347.5,2337.0
2019-07-30 13:55:00,347.77,348.05,347.68,348.05,3577.0,347.77,348.05,347.68,348.05,3577.0
2019-07-30 14:00:00,348.23,349.17,348.23,349.15,6172.0,348.23,349.17,348.23,349.15,6172.0
2019-07-30 14:05:00,349.01,349.01,348.38,348.38,1841.0,349.01,349.01,348.38,348.38,1841.0
2019-07-30 14:10:00,348.4,349.06,348.4,348.88,3500.0,348.4,349.06,348.4,348.88,3500.0
2019-07-30 14:15:00,348.73,348.89,348.43,348.85,1350.0,348.73,348.89,348.43,348.85,1350.0
2019-07-30 14:20:00,348.76,349.04,348.76,349.04,600.0,348.76,349.04,348.76,349.04,600.0
2019-07-30 14:25:00,348.89,348.94,348.74,348.8,1200.0,348.89,348.94,348.74,348.8,1200.0
2019-07-30 14:30:00,348.75,349.03,348.43,348.43,1700.0,348.75,349.03,348.43,348.43,1700.0
2019-07-30 14:35:00,348.53,348.7,348.42,348.7,980.0,348.53,348.7,348.42,348.7,980.0
2019-07-30 14:40:00,348.44,348.84,348.43,348.79,1900.0,348.44,348.84,348.43,348.79,1900.0
2019-07-30 14:45:00,348.79,348.79,348.05,348.11,2900.0,348.79,348.79,348.05,348.11,2900.0
2019-07-30 14:50:00,348.09,348.5,348.09,348.5,2964.0,348.09,348.5,348.09,348.5,2964.0
2019-07-30 14:55:00,348.26,348.58,348.06,348.54,1995.0,348.26,348.58,348.06,348.54,1995.0
2019-07-30 15:00:00,348.48,348.6,348.39,348.6,800.0,348.48,348.6,348.39,348.6,800.0
2019-07-30 15:05:00,348.47,348.61,348.09,348.13,2609.0,348.47,348.61,348.09,348.13,2609.0
2019-07-30 15:10:00,348.12,348.31,348.01,348.17,1416.0,348.12,348.31,348.01,348.17,1416.0
2019-07-30 15:15:00,348.1,348.25,347.99,347.99,1100.0,348.1,348.25,347.99,347.99,1100.0
2019-07-30 15:20:00,348.13,348.25,347.96,347.96,1847.0,348.13,348.25,347.96,347.96,1847.0
2019-07-30 15:25:00,347.9,347.94,347.71,347.71,2600.0,347.9,347.94,347.71,347.71,2600.0
2019-07-30 15:30:00,347.65,347.85,347.62,347.7,1616.0,347.65,347.85,347.62,347.7,1616.0
2019-07-30 15:35:00,347.61,347.65,347.36,347.48,3151.0,347.61,347.65,347.36,347.48,3151.0
2019-07-30 15:40:00,347.48,347.54,347.29,347.43,6067.0,347.48,347.54,347.29,347.43,6067.0
2019-07-30 15:45:00,347.54,347.85,347.44,347.85,3750.0,347.54,347.85,347.44,347.85,3750.0
2019-07-30 15:50:00,347.96,348.07,347.54,347.79,14219.0,347.96,348.07,347.54,347.79,14219.0
2019-07-30 15:55:00,347.79,348.87,347.58,348.68,33607.0,347.79,348.87,347.58,348.68,33607.0
2019-07-31 09:30:00,347.62,347.62,346.2,347.25,4226.0,347.62,347.62,346.2,347.25,4226.0
2019-07-31 09:35:00,346.9,350.14,346.84,350.04,7479.0,346.9,350.14,346.84,350.04,7479.0
2019-07-31 09:40:00,350.53,350.53,349.37,349.57,1700.0,350.53,350.53,349.37,349.57,1700.0
2019-07-31 09:45:00,349.81,349.81,349.06,349.17,2744.0,349.81,349.81,349.06,349.17,2744.0
2019-07-31 09:50:00,349.22,349.73,349.17,349.73,2528.0,349.22,349.73,349.17,349.73,2528.0
2019-07-31 09:55:00,349.47,351.0,349.46,351.0,2838.0,349.47,351.0,349.46,351.0,2838.0
2019-07-31 10:00:00,351.1,351.64,351.0,351.27,2241.0,351.1,351.64,351.0,351.27,2241.0
2019-07-31 10:05:00,351.35,351.58,351.1,351.39,5719.0,351.35,351.58,351.1,351.39,5719.0
2019-07-31 10:10:00,351.5,352.62,351.3,352.41,4070.0,351.5,352.62,351.3,352.41,4070.0
2019-07-31 10:15:00,352.16,352.27,351.99,352.27,900.0,352.16,352.27,351.99,352.27,900.0
2019-07-31 10:20:00,352.24,352.4,352.07,352.21,1600.0,352.24,352.4,352.07,352.21,1600.0
2019-07-31 10:25:00,352.38,352.59,352.29,352.58,1300.0,352.38,352.59,352.29,352.58,1300.0
2019-07-31 10:30:00,352.6,352.6,352.26,352.42,2316.0,352.6,352.6,352.26,352.42,2316.0
2019-07-31 10:35:00,352.47,352.86,352.44,352.54,700.0,352.47,352.86,352.44,352.54,700.0
2019-07-31 10:40:00,352.53,352.84,352.53,352.58,1475.0,352.53,352.84,352.53,352.58,1475.0
2019-07-31 10:45:00,352.67,353.2,352.63,353.18,3050.0,352.67,353.2,352.63,353.18,3050.0
2019-07-31 10:50:00,353.21,353.21,352.85,352.91,7500.0,353.21,353.21,352.85,352.91,7500.0
2019-07-31 10:55:00,352.86,353.31,352.79,352.94,1900.0,352.86,353.31,352.79,352.94,1900.0
2019-07-31 11:00:00,353.21,353.73,353.21,353.73,1100.0,353.21,353.73,353.21,353.73,1100.0
2019-07-31 11:05:00,353.98,354.0,353.75,353.75,5325.0,353.98,354.0,353.75,353.75,5325.0
2019-07-31 11:10:00,353.65,353.91,353.51,353.82,2700.0,353.65,353.91,353.51,353.82,2700.0
2019-07-31 11:15:00,353.98,353.98,353.71,353.71,400.0,353.98,353.98,353.71,353.71,400.0
2019-07-31 11:20:00,353.87,353.88,353.31,353.31,3100.0,353.87,353.88,353.31,353.31,3100.0
2019-07-31 11:25:00,353.28,353.65,353.27,353.41,4263.0,353.28,353.65,353.27,353.41,4263.0
2019-07-31 11:30:00,353.27,353.44,352.89,352.98,8625.0,353.27,353.44,352.89,352.98,8625.0
2019-07-31 11:35:00,352.84,352.86,352.57,352.69,2219.0,352.84,352.86,352.57,352.69,2219.0
2019-07-31 11:40:00,352.52,352.68,352.05,352.19,2912.0,352.52,352.68,352.05,352.19,2912.0
2019-07-31 11:45:00,352.18,352.35,352.17,352.35,1350.0,352.18,352.35,352.17,352.35,1350.0
2019-07-31 11:50:00,352.31,352.32,352.23,352.29,500.0,352.31,352.32,352.23,352.29,500.0
2019-07-31 11:55:00,352.25,352.25,352.0,352.1,1673.0,352.25,352.25,352.0,352.1,1673.0
2019-07-31 12:00:00,352.1,352.1,351.61,351.61,3565.0,352.1,352.1,351.61,351.61,3565.0
2019-07-31 12:05:00,351.44,351.48,351.3,351.38,1242.0,351.44,351.48,351.3,351.38,1242.0
2019-07-31 12:10:00,351.27,351.3,350.57,350.57,3451.0,351.27,351.3,350.57,350.57,3451.0
2019-07-31 12:15:00,350.5,350.76,350.44,350.5,2500.0,350.5,350.76,350.44,350.5,2500.0
2019-07-31 12:20:00,350.44,350.63,350.37,350.63,500.0,350.44,350.63,350.37,350.63,500.0
2019-07-31 12:25:00,350.5,350.75,350.4,350.7,4895.0,350.5,350.75,350.4,350.7,4895.0
2019-07-31 12:30:00,350.7,351.28,350.6,351.28,8994.0,350.7,351.28,350.6,351.28,8994.0
2019-07-31 12:35:00,351.54,351.73,351.05,351.15,9430.0,351.54,351.73,351.05,351.15,9430.0
2019-07-31 12:40:00,351.34,351.65,351.34,351.41,889.0,351.34,351.65,351.34,351.41,889.0
2019-07-31 12:45:00,351.6,351.6,351.29,351.34,500.0,351.6,351.6,351.29,351.34,500.0
2019-07-31 12:50:00,351.48,351.59,351.34,351.42,1800.0,351.48,351.59,351.34,351.42,1800.0
2019-07-31 12:55:00,351.47,351.47,350.82,351.01,11885.0,351.47,351.47,350.82,351.01,11885.0
2019-07-31 13:00:00,350.81,351.08,350.81,351.08,1600.0,350.81,351.08,350.81,351.08,1600.0
2019-07-31 13:05:00,351.0,351.06,350.91,350.96,936.0,351.0,351.06,350.91,350.96,936.0
2019-07-31 13:10:00,350.79,351.05,350.79,351.05,800.0,350.79,351.05,350.79,351.05,800.0
2019-07-31 13:15:00,350.88,351.04,350.79,350.87,8082.0,350.88,351.04,350.79,350.87,8082.0
2019-07-31 13:20:00,350.87,351.5,350.8,351.37,2500.0,350.87,351.5,350.8,351.37,2500.0
2019-07-31 13:25:00,351.61,351.84,351.52,351.84,3130.0,351.61,351.84,351.52,351.84,3130.0
2019-07-31 13:30:00,351.85,351.98,351.5,351.5,3289.0,351.85,351.98,351.5,351.5,3289.0
2019-07-31 13:35:00,351.4,351.4,351.08,351.24,1550.0,351.4,351.4,351.08,351.24,1550.0
2019-07-31 13:40:00,351.25,351.34,351.11,351.11,700.0,351.25,351.34,351.11,351.11,700.0
2019-07-31 13:45:00,351.12,351.42,350.87,351.28,2700.0,351.12,351.42,350.87,351.28,2700.0
2019-07-31 13:50:00,351.22,351.22,350.45,350.54,900.0,351.22,351.22,350.45,350.54,900.0
2019-07-31 13:55:00,350.73,350.74,350.36,350.68,2200.0,350.73,350.74,350.36,350.68,2200.0
2019-07-31 14:00:00,350.47,350.47,349.08,349.25,2885.0,350.47,350.47,349.08,349.25,2885.0
2019-07-31 14:05:00,349.73,350.78,349.37,350.1,3419.0,349.73,350.78,349.37,350.1,3419.0
2019-07-31 14:10:00,350.29,350.68,350.07,350.44,1900.0,350.29,350.68,350.07,350.44,1900.0
2019-07-31 14:15:00,350.44,350.45,349.92,349.93,1900.0,350.44,350.45,349.92,349.93,1900.0
2019-07-31 14:20:00,350.32,350.42,349.79,350.17,1701.0,350.32,350.42,349.79,350.17,1701.0
2019-07-31 14:25:00,350.23,350.98,350.23,350.46,1200.0,350.23,350.98,350.23,350.46,1200.0
2019-07-31 14:30:00,350.47,350.69,350.47,350.67,870.0,350.47,350.69,350.47,350.67,870.0
2019-07-31 14:35:00,350.67,351.08,349.31,349.31,4386.0,350.67,351.08,349.31,349.31,4386.0
2019-07-31 14:40:00,349.25,349.25,348.44,348.92,2136.0,349.25,349.25,348.44,348.92,2136.0
2019-07-31 14:45:00,348.22,348.67,346.89,346.89,5333.0,348.22,348.67,346.89,346.89,5333.0
2019-07-31 14:50:00,346.31,346.31,344.36,345.79,9160.0,346.31,346.31,344.36,345.79,9160.0
2019-07-31 14:55:00,346.19,346.9,345.97,346.27,3700.0,346.19,346.9,345.97,346.27,3700.0
2019-07-31 15:00:00,346.27,348.23,346.21,347.96,3500.0,346.27,348.23,346.21,347.96,3500.0
2019-07-31 15:05:00,347.51,348.17,347.0,347.63,2300.0,347.51,348.17,347.0,347.63,2300.0
2019-07-31 15:10:00,347.35,347.71,346.93,347.67,2902.0,347.35,347.71,346.93,347.67,2902.0
2019-07-31 15:15:00,347.5,348.03,346.74,348.03,2800.0,347.5,348.03,346.74,348.03,2800.0
2019-07-31 15:20:00,348.18,348.45,348.05,348.09,2804.0,348.18,348.45,348.05,348.09,2804.0
2019-07-31 15:25:00,348.23,349.08,348.14,349.08,3494.0,348.23,349.08,348.14,349.08,3494.0
2019-07-31 15:30:00,348.94,348.95,348.55,348.63,3600.0,348.94,348.95,348.55,348.63,3600.0
2019-07-31 15:35:00,348.63,349.43,348.63,349.2,4100.0,348.63,349.43,348.63,349.2,4100.0
2019-07-31 15:40:00,349.41,349.5,348.73,349.5,3614.0,349.41,349.5,348.73,349.5,3614.0
2019-07-31 15:45:00,349.64,350.2,349.6,349.77,5046.0,349.64,350.2,349.6,349.77,5046.0
2019-07-31 15:50:00,349.59,349.62,349.23,349.39,5466.0,349.59,349.62,349.23,349.39,5466.0
2019-07-31 15:55:00,349.4,349.92,349.09,349.24,44021.0,349.4,349.92,349.09,349.24,44021.0
2019-08-01 09:30:00,348.73,349.58,346.51,347.6,7910.0,348.73,349.58,346.51,347.6,7910.0
2019-08-01 09:35:00,347.26,350.04,347.25,350.04,1900.0,347.26,350.04,347.25,350.04,1900.0
2019-08-01 09:40:00,349.48,350.02,347.86,347.86,3806.0,349.48,350.02,347.86,347.86,3806.0
2019-08-01 09:45:00,348.22,349.0,347.95,347.96,4202.0,348.22,349.0,347.95,347.96,4202.0
2019-08-01 09:50:00,348.51,348.52,347.86,348.51,2100.0,348.51,348.52,347.86,348.51,2100.0
2019-08-01 09:55:00,348.83,349.78,348.4,349.33,3425.0,348.83,349.78,348.4,349.33,3425.0
2019-08-01 10:00:00,348.94,349.33,347.95,347.95,2859.0,348.94,349.33,347.95,347.95,2859.0
2019-08-01 10:05:00,348.39,349.39,348.01,349.39,4162.0,348.39,349.39,348.01,349.39,4162.0
2019-08-01 10:10:00,349.19,349.44,348.74,348.89,4137.0,349.19,349.44,348.74,348.89,4137.0
2019-08-01 10:15:00,348.99,349.2,348.84,349.2,700.0,348.99,349.2,348.84,349.2,700.0
2019-08-01 10:20:00,349.32,349.61,349.32,349.61,1200.0,349.32,349.61,349.32,349.61,1200.0
2019-08-01 10:25:00,349.46,350.47,349.28,350.47,3816.0,349.46,350.47,349.28,350.47,3816.0
2019-08-01 10:30:00,350.28,350.75,349.91,350.72,3900.0,350.28,350.75,349.91,350.72,3900.0
2019-08-01 10:35:00,350.53,350.68,350.18,350.4,4030.0,350.53,350.68,350.18,350.4,4030.0
2019-08-01 10:40:00,350.19,351.23,350.18,351.0,1600.0,350.19,351.23,350.18,351.0,1600.0
2019-08-01 10:45:00,351.02,351.03,350.79,350.9,600.0,351.02,351.03,350.79,350.9,600.0
2019-08-01 10:50:00,351.25,351.55,350.88,351.55,1200.0,351.25,351.55,350.88,351.55,1200.0
2019-08-01 10:55:00,351.48,351.97,351.43,351.87,1550.0,351.48,351.97,351.43,351.87,1550.0
2019-08-01 11:00:00,351.75,351.99,351.5,351.5,2400.0,351.75,351.99,351.5,351.5,2400.0
2019-08-01 11:05:00,351.5,351.66,350.82,350.99,2300.0,351.5,351.66,350.82,350.99,2300.0
2019-08-01 11:10:00,350.99,351.72,350.98,351.72,2000.0,350.99,351.72,350.98,351.72,2000.0
2019-08-01 11:15:00,351.71,351.74,351.1,351.1,3700.0,351.71,351.74,351.1,351.1,3700.0
2019-08-01 11:20:00,350.99,351.49,350.99,351.3,1581.0,350.99,351.49,350.99,351.3,1581.0
2019-08-01 11:25:00,351.23,351.69,351.06,351.63,1400.0,351.23,351.69,351.06,351.63,1400.0
2019-08-01 11:30:00,351.62,351.76,351.24,351.62,2340.0,351.62,351.76,351.24,351.62,2340.0
2019-08-01 11:35:00,351.46,352.01,351.45,351.96,3276.0,351.46,352.01,351.45,351.96,3276.0
2019-08-01 11:40:00,351.91,352.08,351.85,351.91,3658.0,351.91,352.08,351.85,351.91,3658.0
2019-08-01 11:45:00,351.9,352.03,351.87,352.03,1202.0,351.9,352.03,351.87,352.03,1202.0
2019-08-01 11:50:00,351.71,351.87,351.48,351.48,1000.0,351.71,351.87,351.48,351.48,1000.0
2019-08-01 11:55:00,351.4,351.42,351.15,351.42,600.0,351.4,351.42,351.15,351.42,600.0
2019-08-01 12:00:00,351.43,351.53,351.24,351.5,1714.0,351.43,351.53,351.24,351.5,1714.0
2019-08-01 12:05:00,351.39,351.43,351.25,351.41,2100.0,351.39,351.43,351.25,351.41,2100.0
2019-08-01 12:10:00,351.45,351.52,351.2,351.28,2658.0,351.45,351.52,351.2,351.28,2658.0
2019-08-01 12:15:00,351.41,351.41,350.74,350.78,3513.0,351.41,351.41,350.74,350.78,3513.0
2019-08-01 12:20:00,350.71,350.96,350.67,350.91,3896.0,350.71,350.96,350.67,350.91,3896.0
2019-08-01 12:25:00,350.94,351.22,350.91,351.21,6440.0,350.94,351.22,350.91,351.21,6440.0
2019-08-01 12:30:00,351.27,351.52,351.25,351.43,1900.0,351.27,351.52,351.25,351.43,1900.0
2019-08-01 12:35:00,351.53,351.57,351.38,351.57,805.0,351.53,351.57,351.38,351.57,805.0
2019-08-01 12:40:00,351.69,352.08,351.68,352.05,2313.0,351.69,352.08,351.68,352.05,2313.0
2019-08-01 12:45:00,352.01,352.01,351.86,351.87,500.0,352.01,352.01,351.86,351.87,500.0
2019-08-01 12:50:00,351.98,352.05,351.6,351.6,1403.0,351.98,352.05,351.6,351.6,1403.0
2019-08-01 12:55:00,351.59,351.7,351.59,351.7,725.0,351.59,351.7,351.59,351.7,725.0
2019-08-01 13:00:00,351.58,351.82,351.58,351.82,600.0,351.58,351.82,351.58,351.82,600.0
2019-08-01 13:05:00,351.84,351.84,351.17,351.17,1500.0,351.84,351.84,351.17,351.17,1500.0
2019-08-01 13:10:00,351.13,351.31,351.13,351.28,400.0,351.13,351.31,351.13,351.28,400.0
2019-08-01 13:15:00,351.36,351.38,351.2,351.28,560.0,351.36,351.38,351.2,351.28,560.0
2019-08-01 13:20:00,351.34,351.45,351.25,351.25,400.0,351.34,351.45,351.25,351.25,400.0
2019-08-01 13:25:00,351.27,351.27,348.55,348.55,3922.0,351.27,351.27,348.55,348.55,3922.0
2019-08-01 13:30:00,348.55,348.55,344.84,344.84,5674.0,348.55,348.55,344.84,344.84,5674.0
2019-08-01 13:35:00,344.84,345.24,342.01,342.46,8799.0,344.84,345.24,342.01,342.46,8799.0
2019-08-01 13:40:00,342.0,344.26,341.89,344.26,8600.0,342.0,344.26,341.89,344.26,8600.0
2019-08-01 13:45:00,344.26,344.82,343.74,344.82,6400.0,344.26,344.82,343.74,344.82,6400.0
2019-08-01 13:50:00,344.56,345.62,343.83,344.8,5800.0,344.56,345.62,343.83,344.8,5800.0
2019-08-01 13:55:00,345.01,346.31,344.64,346.1,3031.0,345.01,346.31,344.64,346.1,3031.0
2019-08-01 14:00:00,346.64,346.88,344.98,345.41,5350.0,346.64,346.88,344.98,345.41,5350.0
2019-08-01 14:05:00,345.14,346.66,345.14,345.97,2127.0,345.14,346.66,345.14,345.97,2127.0
2019-08-01 14:10:00,346.0,346.19,344.85,346.18,1700.0,346.0,346.19,344.85,346.18,1700.0
2019-08-01 14:15:00,346.18,346.18,345.57,345.85,1491.0,346.18,346.18,345.57,345.85,1491.0
2019-08-01 14:20:00,346.22,346.23,345.2,345.26,7754.0,346.22,346.23,345.2,345.26,7754.0
2019-08-01 14:25:00,345.63,346.62,345.63,346.22,2674.0,345.63,346.62,345.63,346.22,2674.0
2019-08-01 14:30:00,346.47,346.64,345.67,345.73,2100.0,346.47,346.64,345.67,345.73,2100.0
2019-08-01 14:35:00,345.72,345.72,344.74,344.74,3387.0,345.72,345.72,344.74,344.74,3387.0
2019-08-01 14:40:00,344.71,344.72,343.93,344.3,14166.0,344.71,344.72,343.93,344.3,14166.0
2019-08-01 14:45:00,344.07,344.96,344.07,344.86,3318.0,344.07,344.96,344.07,344.86,3318.0
2019-08-01 14:50:00,346.03,346.51,345.61,345.61,3390.0,346.03,346.51,345.61,345.61,3390.0
2019-08-01 14:55:00,345.48,345.75,345.27,345.65,3600.0,345.48,345.75,345.27,345.65,3600.0
2019-08-01 15:00:00,346.1,346.59,345.68,346.55,3315.0,346.1,346.59,345.68,346.55,3315.0
2019-08-01 15:05:00,346.85,346.95,346.31,346.88,9539.0,346.85,346.95,346.31,346.88,9539.0
2019-08-01 15:10:00,346.77,346.89,345.78,346.11,6021.0,346.77,346.89,345.78,346.11,6021.0
2019-08-01 15:15:00,346.31,347.25,346.25,346.82,3171.0,346.31,347.25,346.25,346.82,3171.0
2019-08-01 15:20:00,346.68,347.14,346.55,346.86,4753.0,346.68,347.14,346.55,346.86,4753.0
2019-08-01 15:25:00,346.81,347.53,346.59,347.0,3445.0,346.81,347.53,346.59,347.0,3445.0
2019-08-01 15:30:00,347.18,347.18,346.59,346.96,4881.0,347.18,347.18,346.59,346.96,4881.0
2019-08-01 15:35:00,347.02,347.02,345.69,346.05,13402.0,347.02,347.02,345.69,346.05,13402.0
2019-08-01 15:40:00,346.19,346.22,345.72,345.92,8898.0,346.19,346.22,345.72,345.92,8898.0
2019-08-01 15:45:00,346.02,346.3,345.34,345.84,11944.0,346.02,346.3,345.34,345.84,11944.0
2019-08-01 15:50:00,345.52,345.82,345.09,345.09,12084.0,345.52,345.82,345.09,345.09,12084.0
2019-08-01 15:55:00,345.08,345.87,344.62,345.76,29319.0,345.08,345.87,344.62,345.76,29319.0
2019-08-02 09:30:00,346.39,347.56,345.81,346.28,19928.0,346.39,347.56,345.81,346.28,19928.0
2019-08-02 09:35:00,346.76,348.57,346.02,347.91,13680.0,346.76,348.57,346.02,347.91,13680.0
2019-08-02 09:40:00,347.72,347.93,345.69,345.77,4236.0,347.72,347.93,345.69,345.77,4236.0
2019-08-02 09:45:00,345.8,347.61,345.66,347.46,3540.0,345.8,347.61,345.66,347.46,3540.0
2019-08-02 09:50:00,347.57,347.57,346.52,346.93,2172.0,347.57,347.57,346.52,346.93,2172.0
2019-08-02 09:55:00,347.2,347.21,345.01,345.01,3120.0,347.2,347.21,345.01,345.01,3120.0
2019-08-02 10:00:00,346.85,346.97,345.88,346.16,2505.0,346.85,346.97,345.88,346.16,2505.0
2019-08-02 10:05:00,345.85,346.34,345.54,345.55,3500.0,345.85,346.34,345.54,345.55,3500.0
2019-08-02 10:10:00,345.76,345.76,344.48,345.02,4942.0,345.76,345.76,344.48,345.02,4942.0
2019-08-02 10:15:00,344.86,345.69,344.7,345.13,2200.0,344.86,345.69,344.7,345.13,2200.0
2019-08-02 10:20:00,345.48,345.77,345.0,345.29,3129.0,345.48,345.77,345.0,345.29,3129.0
2019-08-02 10:25:00,345.47,345.47,345.0,345.26,3104.0,345.47,345.47,345.0,345.26,3104.0
2019-08-02 10:30:00,345.35,345.5,344.08,344.22,7189.0,345.35,345.5,344.08,344.22,7189.0
2019-08-02 10:35:00,344.22,344.22,343.47,344.01,7570.0,344.22,344.22,343.47,344.01,7570.0
2019-08-02 10:40:00,344.12,344.38,343.91,344.25,1275.0,344.12,344.38,343.91,344.25,1275.0
2019-08-02 10:45:00,344.25,344.25,343.6,343.7,6195.0,344.25,344.25,343.6,343.7,6195.0
2019-08-02 10:50:00,343.96,344.01,343.4,343.4,2650.0,343.96,344.01,343.4,343.4,2650.0
2019-08-02 10:55:00,343.32,343.53,342.67,342.67,3619.0,343.32,343.53,342.67,342.67,3619.0
2019-08-02 11:00:00,342.02,342.45,342.02,342.2,2100.0,342.02,342.45,342.02,342.2,2100.0
2019-08-02 11:05:00,343.19,343.22,342.5,343.06,1608.0,343.19,343.22,342.5,343.06,1608.0
2019-08-02 11:10:00,342.91,343.1,342.81,342.94,1070.0,342.91,343.1,342.81,342.94,1070.0
2019-08-02 11:15:00,342.78,343.16,342.5,343.12,4585.0,342.78,343.16,342.5,343.12,4585.0
2019-08-02 11:20:00,342.99,342.99,342.39,342.41,2023.0,342.99,342.99,342.39,342.41,2023.0
2019-08-02 11:25:00,342.44,342.54,342.35,342.35,1820.0,342.44,342.54,342.35,342.35,1820.0
2019-08-02 11:30:00,342.38,342.56,342.05,342.09,3600.0,342.38,342.56,342.05,342.09,3600.0
2019-08-02 11:35:00,342.05,342.13,341.65,341.8,3281.0,342.05,342.13,341.65,341.8,3281.0
2019-08-02 11:40:00,341.55,341.55,340.74,340.77,6667.0,341.55,341.55,340.74,340.77,6667.0
2019-08-02 11:45:00,340.82,340.83,340.2,340.5,3628.0,340.82,340.83,340.2,340.5,3628.0
2019-08-02 11:50:00,340.34,340.64,339.9,340.56,6596.0,340.34,340.64,339.9,340.56,6596.0
2019-08-02 11:55:00,340.56,340.9,340.27,340.57,7900.0,340.56,340.9,340.27,340.57,7900.0
2019-08-02 12:00:00,340.78,341.01,340.27,340.27,4851.0,340.78,341.01,340.27,340.27,4851.0
2019-08-02 12:05:00,340.44,340.51,339.97,340.09,6156.0,340.44,340.51,339.97,340.09,6156.0
2019-08-02 12:10:00,340.0,340.21,340.0,340.03,2675.0,340.0,340.21,340.0,340.03,2675.0
2019-08-02 12:15:00,340.18,340.25,339.85,340.25,24202.0,340.18,340.25,339.85,340.25,24202.0
2019-08-02 12:20:00,340.26,340.26,339.52,339.75,11245.0,340.26,340.26,339.52,339.75,11245.0
2019-08-02 12:25:00,339.82,339.82,339.5,339.52,1550.0,339.82,339.82,339.5,339.52,1550.0
2019-08-02 12:30:00,339.7,339.7,339.09,339.3,6785.0,339.7,339.7,339.09,339.3,6785.0
2019-08-02 12:35:00,339.22,339.22,339.16,339.16,200.0,339.22,339.22,339.16,339.16,200.0
2019-08-02 12:40:00,339.13,339.15,338.79,338.81,4799.0,339.13,339.15,338.79,338.81,4799.0
2019-08-02 12:45:00,338.81,338.81,337.68,337.98,12434.0,338.81,338.81,337.68,337.98,12434.0
2019-08-02 12:50:00,337.98,338.05,337.73,337.75,4513.0,337.98,338.05,337.73,337.75,4513.0
2019-08-02 12:55:00,337.73,337.73,337.36,337.54,1639.0,337.73,337.73,337.36,337.54,1639.0
2019-08-02 13:00:00,337.45,337.67,336.85,337.29,8729.0,337.45,337.67,336.85,337.29,8729.0
2019-08-02 13:05:00,337.2,337.32,336.97,337.13,3120.0,337.2,337.32,336.97,337.13,3120.0
2019-08-02 13:10:00,337.03,337.09,336.51,336.69,4838.0,337.03,337.09,336.51,336.69,4838.0
2019-08-02 13:15:00,336.57,337.26,336.57,336.85,1900.0,336.57,337.26,336.57,336.85,1900.0
2019-08-02 13:20:00,337.0,337.34,337.0,337.28,5342.0,337.0,337.34,337.0,337.28,5342.0
2019-08-02 13:25:00,337.05,337.07,336.57,337.06,1300.0,337.05,337.07,336.57,337.06,1300.0
2019-08-02 13:30:00,337.16,337.19,336.52,336.73,2505.0,337.16,337.19,336.52,336.73,2505.0
2019-08-02 13:35:00,336.64,336.64,335.88,336.25,6338.0,336.64,336.64,335.88,336.25,6338.0
2019-08-02 13:40:00,336.21,336.35,335.99,336.14,1623.0,336.21,336.35,335.99,336.14,1623.0
2019-08-02 13:45:00,336.28,336.28,335.68,335.84,7611.0,336.28,336.28,335.68,335.84,7611.0
2019-08-02 13:50:00,335.65,335.65,334.16,334.92,6862.0,335.65,335.65,334.16,334.92,6862.0
2019-08-02 13:55:00,334.87,335.16,334.71,334.93,4433.0,334.87,335.16,334.71,334.93,4433.0
2019-08-02 14:00:00,335.0,335.33,334.68,335.17,5669.0,335.0,335.33,334.68,335.17,5669.0
2019-08-02 14:05:00,335.56,336.08,335.46,335.98,3400.0,335.56,336.08,335.46,335.98,3400.0
2019-08-02 14:10:00,336.02,336.67,336.02,336.39,3920.0,336.02,336.67,336.02,336.39,3920.0
2019-08-02 14:15:00,336.64,336.64,336.08,336.18,3809.0,336.64,336.64,336.08,336.18,3809.0
2019-08-02 14:20:00,336.39,336.59,336.16,336.16,2419.0,336.39,336.59,336.16,336.16,2419.0
2019-08-02 14:25:00,336.41,336.43,336.05,336.26,2000.0,336.41,336.43,336.05,336.26,2000.0
2019-08-02 14:30:00,336.39,336.49,336.05,336.06,1900.0,336.39,336.49,336.05,336.06,1900.0
2019-08-02 14:35:00,336.18,336.49,335.96,336.33,2603.0,336.18,336.49,335.96,336.33,2603.0
2019-08-02 14:40:00,336.15,336.36,335.99,335.99,4272.0,336.15,336.36,335.99,335.99,4272.0
2019-08-02 14:45:00,336.07,336.48,336.0,336.02,4800.0,336.07,336.48,336.0,336.02,4800.0
2019-08-02 14:50:00,336.25,336.42,336.22,336.31,1866.0,336.25,336.42,336.22,336.31,1866.0
2019-08-02 14:55:00,336.18,338.11,336.18,338.11,10790.0,336.18,338.11,336.18,338.11,10790.0
2019-08-02 15:00:00,338.12,338.36,337.34,337.64,5045.0,338.12,338.36,337.34,337.64,5045.0
2019-08-02 15:05:00,337.6,337.6,337.17,337.21,3111.0,337.6,337.6,337.17,337.21,3111.0
2019-08-02 15:10:00,337.2,337.39,336.92,337.34,2770.0,337.2,337.39,336.92,337.34,2770.0
2019-08-02 15:15:00,337.3,337.61,337.3,337.42,2061.0,337.3,337.61,337.3,337.42,2061.0
2019-08-02 15:20:00,337.5,338.07,337.36,337.88,5712.0,337.5,338.07,337.36,337.88,5712.0
2019-08-02 15:25:00,337.98,338.16,337.81,338.11,7824.0,337.98,338.16,337.81,338.11,7824.0
2019-08-02 15:30:00,338.3,338.56,338.16,338.27,6014.0,338.3,338.56,338.16,338.27,6014.0
2019-08-02 15:35:00,338.12,339.47,338.12,339.04,7980.0,338.12,339.47,338.12,339.04,7980.0
2019-08-02 15:40:00,339.04,339.13,338.67,338.87,6054.0,339.04,339.13,338.67,338.87,6054.0
2019-08-02 15:45:00,338.86,338.86,338.17,338.19,8744.0,338.86,338.86,338.17,338.19,8744.0
2019-08-02 15:50:00,338.24,338.24,337.21,337.21,11745.0,338.24,338.24,337.21,337.21,11745.0
2019-08-02 15:55:00,337.12,337.29,336.51,336.86,45008.0,337.12,337.29,336.51,336.86,45008.0
2019-08-05 09:30:00,331.98,331.98,329.14,330.42,13835.0,331.98,331.98,329.14,330.42,13835.0
2019-08-05 09:35:00,329.42,330.47,329.3,330.42,3302.0,329.42,330.47,329.3,330.42,3302.0
2019-08-05 09:40:00,329.93,330.8,329.7,330.8,3408.0,329.93,330.8,329.7,330.8,3408.0
2019-08-05 09:45:00,330.68,331.74,330.67,331.5,3334.0,330.68,331.74,330.67,331.5,3334.0
2019-08-05 09:50:00,331.4,331.44,329.98,330.04,3264.0,331.4,331.44,329.98,330.04,3264.0
2019-08-05 09:55:00,330.29,331.69,329.89,330.91,10462.0,330.29,331.69,329.89,330.91,10462.0
2019-08-05 10:00:00,330.44,331.23,329.83,330.87,9720.0,330.44,331.23,329.83,330.87,9720.0
2019-08-05 10:05:00,330.64,331.39,330.61,330.65,4215.0,330.64,331.39,330.61,330.65,4215.0
2019-08-05 10:10:00,330.53,331.19,330.17,331.19,4388.0,330.53,331.19,330.17,331.19,4388.0
2019-08-05 10:15:00,330.98,331.34,330.51,330.56,2820.0,330.98,331.34,330.51,330.56,2820.0
2019-08-05 10:20:00,330.4,330.5,329.62,329.91,2900.0,330.4,330.5,329.62,329.91,2900.0
2019-08-05 10:25:00,329.91,330.22,329.77,330.13,6002.0,329.91,330.22,329.77,330.13,6002.0
2019-08-05 10:30:00,329.97,330.84,329.82,330.17,2900.0,329.97,330.84,329.82,330.17,2900.0
2019-08-05 10:35:00,330.16,330.16,329.55,329.63,7649.0,330.16,330.16,329.55,329.63,7649.0
2019-08-05 10:40:00,329.63,330.07,328.64,328.64,11492.0,329.63,330.07,328.64,328.64,11492.0
2019-08-05 10:45:00,328.81,330.41,328.7,329.74,12798.0,328.81,330.41,328.7,329.74,12798.0
2019-08-05 10:50:00,329.9,329.9,329.16,329.45,3300.0,329.9,329.9,329.16,329.45,3300.0
2019-08-05 10:55:00,329.51,329.59,329.01,329.28,2550.0,329.51,329.59,329.01,329.28,2550.0
2019-08-05 11:00:00,329.28,330.29,329.04,329.99,4528.0,329.28,330.29,329.04,329.99,4528.0
2019-08-05 11:05:00,329.74,330.18,329.51,330.05,3820.0,329.74,330.18,329.51,330.05,3820.0
2019-08-05 11:10:00,330.05,331.17,330.05,330.81,2500.0,330.05,331.17,330.05,330.81,2500.0
2019-08-05 11:15:00,330.89,331.28,330.62,331.12,3644.0,330.89,331.28,330.62,331.12,3644.0
2019-08-05 11:20:00,330.87,331.11,330.52,330.52,3771.0,330.87,331.11,330.52,330.52,3771.0
2019-08-05 11:25:00,330.4,330.58,329.97,330.57,3687.0,330.4,330.58,329.97,330.57,3687.0
2019-08-05 11:30:00,330.48,331.15,330.47,331.15,4213.0,330.48,331.15,330.47,331.15,4213.0
2019-08-05 11:35:00,331.38,331.45,331.02,331.22,3218.0,331.38,331.45,331.02,331.22,3218.0
2019-08-05 11:40:00,331.02,331.37,330.91,330.91,2600.0,331.02,331.37,330.91,330.91,2600.0
2019-08-05 11:45:00,331.1,331.41,331.01,331.06,1900.0,331.1,331.41,331.01,331.06,1900.0
2019-08-05 11:50:00,331.12,331.42,330.55,331.05,4269.0,331.12,331.42,330.55,331.05,4269.0
2019-08-05 11:55:00,330.82,330.97,330.58,330.58,2020.0,330.82,330.97,330.58,330.58,2020.0
2019-08-05 12:00:00,330.54,330.63,329.86,330.22,4000.0,330.54,330.63,329.86,330.22,4000.0
2019-08-05 12:05:00,330.08,330.55,329.92,330.22,2900.0,330.08,330.55,329.92,330.22,2900.0
2019-08-05 12:10:00,330.13,330.38,329.99,330.38,1600.0,330.13,330.38,329.99,330.38,1600.0
2019-08-05 12:15:00,330.37,330.83,330.36,330.83,2600.0,330.37,330.83,330.36,330.83,2600.0
2019-08-05 12:20:00,330.79,330.85,330.62,330.85,2000.0,330.79,330.85,330.62,330.85,2000.0
2019-08-05 12:25:00,330.76,330.76,329.74,329.82,2300.0,330.76,330.76,329.74,329.82,2300.0
2019-08-05 12:30:00,329.78,330.28,329.78,329.97,2432.0,329.78,330.28,329.78,329.97,2432.0
2019-08-05 12:35:00,329.96,330.03,329.42,329.42,2700.0,329.96,330.03,329.42,329.42,2700.0
2019-08-05 12:40:00,329.36,329.36,328.96,328.97,2437.0,329.36,329.36,328.96,328.97,2437.0
2019-08-05 12:45:00,328.86,328.99,328.34,328.34,1754.0,328.86,328.99,328.34,328.34,1754.0
2019-08-05 12:50:00,328.54,329.14,328.48,328.68,2900.0,328.54,329.14,328.48,328.68,2900.0
2019-08-05 12:55:00,328.59,328.59,327.85,328.1,2050.0,328.59,328.59,327.85,328.1,2050.0
2019-08-05 13:00:00,328.37,328.61,328.25,328.3,1200.0,328.37,328.61,328.25,328.3,1200.0
2019-08-05 13:05:00,328.3,328.98,328.3,328.88,5194.0,328.3,328.98,328.3,328.88,5194.0
2019-08-05 13:10:00,329.12,329.35,328.92,329.02,3130.0,329.12,329.35,328.92,329.02,3130.0
2019-08-05 13:15:00,328.99,329.35,328.72,329.13,2532.0,328.99,329.35,328.72,329.13,2532.0
2019-08-05 13:20:00,328.98,329.95,328.98,329.58,1600.0,328.98,329.95,328.98,329.58,1600.0
2019-08-05 13:25:00,329.84,329.84,328.81,328.93,3072.0,329.84,329.84,328.81,328.93,3072.0
2019-08-05 13:30:00,328.79,329.29,328.72,328.99,3300.0,328.79,329.29,328.72,328.99,3300.0
2019-08-05 13:35:00,328.99,329.04,328.71,329.02,4312.0,328.99,329.04,328.71,329.02,4312.0
2019-08-05 13:40:00,328.86,329.33,328.39,328.39,4050.0,328.86,329.33,328.39,328.39,4050.0
2019-08-05 13:45:00,328.42,328.42,328.0,328.3,3300.0,328.42,328.42,328.0,328.3,3300.0
2019-08-05 13:50:00,328.12,328.31,327.79,328.07,2642.0,328.12,328.31,327.79,328.07,2642.0
2019-08-05 13:55:00,328.11,328.24,327.11,327.18,3800.0,328.11,328.24,327.11,327.18,3800.0
2019-08-05 14:00:00,327.44,327.57,327.1,327.17,3300.0,327.44,327.57,327.1,327.17,3300.0
2019-08-05 14:05:00,327.17,327.59,326.53,326.91,4801.0,327.17,327.59,326.53,326.91,4801.0
2019-08-05 14:10:00,326.89,328.07,326.67,328.07,3651.0,326.89,328.07,326.67,328.07,3651.0
2019-08-05 14:15:00,327.8,327.8,327.12,327.12,3025.0,327.8,327.8,327.12,327.12,3025.0
2019-08-05 14:20:00,327.05,327.23,326.39,326.7,6225.0,327.05,327.23,326.39,326.7,6225.0
2019-08-05 14:25:00,326.77,326.78,326.34,326.71,1627.0,326.77,326.78,326.34,326.71,1627.0
2019-08-05 14:30:00,326.74,327.38,326.4,327.38,4235.0,326.74,327.38,326.4,327.38,4235.0
2019-08-05 14:35:00,327.57,327.76,327.31,327.31,2461.0,327.57,327.76,327.31,327.31,2461.0
2019-08-05 14:40:00,327.52,327.84,327.09,327.26,2025.0,327.52,327.84,327.09,327.26,2025.0
2019-08-05 14:45:00,327.26,328.22,327.26,328.22,1205.0,327.26,328.22,327.26,328.22,1205.0
2019-08-05 14:50:00,327.8,328.69,327.79,328.23,5010.0,327.8,328.69,327.79,328.23,5010.0
2019-08-05 14:55:00,328.3,329.17,328.19,328.89,6467.0,328.3,329.17,328.19,328.89,6467.0
2019-08-05 15:00:00,328.99,329.68,328.48,328.49,11342.0,328.99,329.68,328.48,328.49,11342.0
2019-08-05 15:05:00,328.49,328.54,328.06,328.37,4188.0,328.49,328.54,328.06,328.37,4188.0
2019-08-05 15:10:00,328.39,329.45,328.19,329.44,6389.0,328.39,329.45,328.19,329.44,6389.0
2019-08-05 15:15:00,329.35,330.0,328.77,330.0,2958.0,329.35,330.0,328.77,330.0,2958.0
2019-08-05 15:20:00,330.15,330.48,329.75,329.8,2568.0,330.15,330.48,329.75,329.8,2568.0
2019-08-05 15:25:00,330.01,330.57,329.06,329.32,3106.0,330.01,330.57,329.06,329.32,3106.0
2019-08-05 15:30:00,328.99,329.58,328.67,329.39,7865.0,328.99,329.58,328.67,329.39,7865.0
2019-08-05 15:35:00,329.24,330.15,329.0,330.04,5209.0,329.24,330.15,329.0,330.04,5209.0
2019-08-05 15:40:00,330.11,330.76,330.0,330.73,3400.0,330.11,330.76,330.0,330.73,3400.0
2019-08-05 15:45:00,330.68,330.76,329.65,329.72,13443.0,330.68,330.76,329.65,329.72,13443.0
2019-08-05 15:50:00,329.86,330.65,329.66,330.34,17151.0,329.86,330.65,329.66,330.34,17151.0
2019-08-05 15:55:00,330.59,331.39,330.02,330.06,27360.0,330.59,331.39,330.02,330.06,27360.0
2019-08-06 09:30:00,330.37,332.67,330.36,332.02,9894.0,330.37,332.67,330.36,332.02,9894.0
2019-08-06 09:35:00,331.72,333.08,331.72,332.53,13465.0,331.72,333.08,331.72,332.53,13465.0
2019-08-06 09:40:00,332.57,335.05,332.55,333.64,4227.0,332.57,335.05,332.55,333.64,4227.0
2019-08-06 09:45:00,333.71,333.75,332.12,332.95,2300.0,333.71,333.75,332.12,332.95,2300.0
2019-08-06 09:50:00,333.64,333.64,331.73,332.06,3435.0,333.64,333.64,331.73,332.06,3435.0
2019-08-06 09:55:00,332.05,332.59,331.7,332.59,4595.0,332.05,332.59,331.7,332.59,4595.0
2019-08-06 10:00:00,332.9,332.97,331.93,331.99,2000.0,332.9,332.97,331.93,331.99,2000.0
2019-08-06 10:05:00,331.83,332.89,331.71,332.5,2171.0,331.83,332.89,331.71,332.5,2171.0
2019-08-06 10:10:00,332.33,332.35,330.14,330.14,6229.0,332.33,332.35,330.14,330.14,6229.0
2019-08-06 10:15:00,330.57,330.83,329.0,330.62,7700.0,330.57,330.83,329.0,330.62,7700.0
2019-08-06 10:20:00,330.68,331.22,329.86,331.22,2400.0,330.68,331.22,329.86,331.22,2400.0
2019-08-06 10:25:00,331.6,331.97,331.15,331.83,1500.0,331.6,331.97,331.15,331.83,1500.0
2019-08-06 10:30:00,331.79,332.6,331.32,332.59,5000.0,331.79,332.6,331.32,332.59,5000.0
2019-08-06 10:35:00,332.34,332.4,332.12,332.38,1500.0,332.34,332.4,332.12,332.38,1500.0
2019-08-06 10:40:00,332.72,333.89,332.71,333.15,8024.0,332.72,333.89,332.71,333.15,8024.0
2019-08-06 10:45:00,332.74,332.74,332.1,332.28,2250.0,332.74,332.74,332.1,332.28,2250.0
2019-08-06 10:50:00,332.28,332.64,331.91,332.62,2400.0,332.28,332.64,331.91,332.62,2400.0
2019-08-06 10:55:00,332.57,333.23,332.54,333.23,2200.0,332.57,333.23,332.54,333.23,2200.0
2019-08-06 11:00:00,332.97,333.31,332.82,333.02,2500.0,332.97,333.31,332.82,333.02,2500.0
2019-08-06 11:05:00,333.11,333.8,333.08,333.52,7393.0,333.11,333.8,333.08,333.52,7393.0
2019-08-06 11:10:00,333.55,333.78,333.05,333.27,3769.0,333.55,333.78,333.05,333.27,3769.0
2019-08-06 11:15:00,333.35,333.85,333.22,333.67,3241.0,333.35,333.85,333.22,333.67,3241.0
2019-08-06 11:20:00,333.69,334.8,333.58,334.8,2031.0,333.69,334.8,333.58,334.8,2031.0
2019-08-06 11:25:00,334.93,335.26,334.6,334.61,2632.0,334.93,335.26,334.6,334.61,2632.0
2019-08-06 11:30:00,334.35,334.36,333.47,333.6,959.0,334.35,334.36,333.47,333.6,959.0
2019-08-06 11:35:00,333.9,333.9,333.25,333.73,1200.0,333.9,333.9,333.25,333.73,1200.0
2019-08-06 11:40:00,333.71,334.31,333.71,333.94,2400.0,333.71,334.31,333.71,333.94,2400.0
2019-08-06 11:45:00,334.0,334.44,334.0,334.44,1003.0,334.0,334.44,334.0,334.44,1003.0
2019-08-06 11:50:00,334.51,334.66,334.24,334.31,1340.0,334.51,334.66,334.24,334.31,1340.0
2019-08-06 11:55:00,334.31,335.32,334.11,335.32,4592.0,334.31,335.32,334.11,335.32,4592.0
2019-08-06 12:00:00,335.78,336.04,335.57,335.6,5600.0,335.78,336.04,335.57,335.6,5600.0
2019-08-06 12:05:00,335.8,335.8,335.2,335.61,3100.0,335.8,335.8,335.2,335.61,3100.0
2019-08-06 12:10:00,335.78,336.28,335.7,336.28,1300.0,335.78,336.28,335.7,336.28,1300.0
2019-08-06 12:15:00,336.35,336.35,335.91,335.91,1800.0,336.35,336.35,335.91,335.91,1800.0
2019-08-06 12:20:00,335.8,336.17,335.8,336.02,2285.0,335.8,336.17,335.8,336.02,2285.0
2019-08-06 12:25:00,335.91,336.04,335.75,335.75,1204.0,335.91,336.04,335.75,335.75,1204.0
2019-08-06 12:30:00,335.72,336.03,335.51,335.59,2715.0,335.72,336.03,335.51,335.59,2715.0
2019-08-06 12:35:00,335.87,336.16,335.73,336.15,5800.0,335.87,336.16,335.73,336.15,5800.0
2019-08-06 12:40:00,336.14,336.4,336.14,336.26,1807.0,336.14,336.4,336.14,336.26,1807.0
2019-08-06 12:45:00,336.01,336.08,335.55,335.78,3801.0,336.01,336.08,335.55,335.78,3801.0
2019-08-06 12:50:00,336.12,336.13,335.79,335.79,1571.0,336.12,336.13,335.79,335.79,1571.0
2019-08-06 12:55:00,336.02,336.14,335.72,335.89,3388.0,336.02,336.14,335.72,335.89,3388.0
2019-08-06 13:00:00,335.82,336.42,335.82,336.42,4967.0,335.82,336.42,335.82,336.42,4967.0
2019-08-06 13:05:00,336.32,337.24,336.32,336.91,1708.0,336.32,337.24,336.32,336.91,1708.0
2019-08-06 13:10:00,336.91,337.21,336.73,336.9,2400.0,336.91,337.21,336.73,336.9,2400.0
2019-08-06 13:15:00,336.64,336.93,336.56,336.73,1100.0,336.64,336.93,336.56,336.73,1100.0
2019-08-06 13:20:00,336.93,337.16,336.75,336.8,2779.0,336.93,337.16,336.75,336.8,2779.0
2019-08-06 13:25:00,336.81,336.81,336.44,336.44,1200.0,336.81,336.81,336.44,336.44,1200.0
2019-08-06 13:30:00,336.43,337.01,336.31,337.01,2500.0,336.43,337.01,336.31,337.01,2500.0
2019-08-06 13:35:00,336.92,337.74,336.83,337.63,2150.0,336.92,337.74,336.83,337.63,2150.0
2019-08-06 13:40:00,338.1,338.59,337.85,338.38,4593.0,338.1,338.59,337.85,338.38,4593.0
2019-08-06 13:45:00,338.39,339.34,338.39,338.95,4536.0,338.39,339.34,338.39,338.95,4536.0
2019-08-06 13:50:00,339.09,339.23,338.38,338.44,3500.0,339.09,339.23,338.38,338.44,3500.0
2019-08-06 13:55:00,338.6,338.6,338.24,338.56,2405.0,338.6,338.6,338.24,338.56,2405.0
2019-08-06 14:00:00,338.52,338.56,337.46,337.78,7400.0,338.52,338.56,337.46,337.78,7400.0
2019-08-06 14:05:00,337.76,338.5,337.48,338.49,4061.0,337.76,338.5,337.48,338.49,4061.0
2019-08-06 14:10:00,338.47,339.6,338.47,339.43,4144.0,338.47,339.6,338.47,339.43,4144.0
2019-08-06 14:15:00,339.56,340.24,339.56,340.02,11290.0,339.56,340.24,339.56,340.02,11290.0
2019-08-06 14:20:00,340.0,340.0,338.82,338.82,3214.0,340.0,340.0,338.82,338.82,3214.0
2019-08-06 14:25:00,338.79,338.99,338.28,338.67,4508.0,338.79,338.99,338.28,338.67,4508.0
2019-08-06 14:30:00,338.45,339.38,338.33,339.14,2000.0,338.45,339.38,338.33,339.14,2000.0
2019-08-06 14:35:00,338.98,339.38,338.87,339.15,2700.0,338.98,339.38,338.87,339.15,2700.0
2019-08-06 14:40:00,339.27,340.24,339.01,340.07,9324.0,339.27,340.24,339.01,340.07,9324.0
2019-08-06 14:45:00,339.98,340.07,339.59,339.59,4999.0,339.98,340.07,339.59,339.59,4999.0
2019-08-06 14:50:00,339.63,339.8,339.0,339.0,2254.0,339.63,339.8,339.0,339.0,2254.0
2019-08-06 14:55:00,339.21,339.6,339.21,339.44,1681.0,339.21,339.6,339.21,339.44,1681.0
2019-08-06 15:00:00,339.44,339.55,338.93,339.51,3792.0,339.44,339.55,338.93,339.51,3792.0
2019-08-06 15:05:00,339.11,339.31,339.0,339.06,4654.0,339.11,339.31,339.0,339.06,4654.0
2019-08-06 15:10:00,338.92,339.36,338.91,339.19,3382.0,338.92,339.36,338.91,339.19,3382.0
2019-08-06 15:15:00,339.08,339.6,338.87,339.28,2800.0,339.08,339.6,338.87,339.28,2800.0
2019-08-06 15:20:00,339.52,339.92,339.51,339.56,4802.0,339.52,339.92,339.51,339.56,4802.0
2019-08-06 15:25:00,339.26,339.26,338.97,339.17,3390.0,339.26,339.26,338.97,339.17,3390.0
2019-08-06 15:30:00,339.14,339.37,338.99,339.28,10004.0,339.14,339.37,338.99,339.28,10004.0
2019-08-06 15:35:00,339.36,339.89,339.36,339.89,3300.0,339.36,339.89,339.36,339.89,3300.0
2019-08-06 15:40:00,339.96,340.2,339.75,339.83,22973.0,339.96,340.2,339.75,339.83,22973.0
2019-08-06 15:45:00,339.89,340.02,339.52,340.0,11358.0,339.89,340.02,339.52,340.0,11358.0
2019-08-06 15:50:00,340.07,340.67,340.0,340.63,13131.0,340.07,340.67,340.0,340.63,13131.0
2019-08-06 15:55:00,340.85,340.95,340.08,340.08,27927.0,340.85,340.95,340.08,340.08,27927.0
2019-08-07 09:30:00,337.22,339.61,336.7,339.61,17377.0,337.22,339.61,336.7,339.61,17377.0
2019-08-07 09:35:00,339.08,340.2,338.51,340.01,13995.0,339.08,340.2,338.51,340.01,13995.0
2019-08-07 09:40:00,339.59,339.6,337.52,337.87,3340.0,339.59,339.6,337.52,337.87,3340.0
2019-08-07 09:45:00,337.91,338.04,336.89,337.19,8165.0,337.91,338.04,336.89,337.19,8165.0
2019-08-07 09:50:00,337.52,338.98,336.7,338.98,5096.0,337.52,338.98,336.7,338.98,5096.0
2019-08-07 09:55:00,338.13,340.02,338.07,340.02,5200.0,338.13,340.02,338.07,340.02,5200.0
2019-08-07 10:00:00,339.48,340.29,338.78,339.7,12152.0,339.48,340.29,338.78,339.7,12152.0
2019-08-07 10:05:00,339.69,340.11,338.13,338.44,8110.0,339.69,340.11,338.13,338.44,8110.0
2019-08-07 10:10:00,338.64,339.21,338.4,339.14,4300.0,338.64,339.21,338.4,339.14,4300.0
2019-08-07 10:15:00,338.99,339.69,337.74,337.75,20893.0,338.99,339.69,337.74,337.75,20893.0
2019-08-07 10:20:00,337.95,338.26,337.24,337.6,2700.0,337.95,338.26,337.24,337.6,2700.0
2019-08-07 10:25:00,336.96,338.84,336.93,337.78,12172.0,336.96,338.84,336.93,337.78,12172.0
2019-08-07 10:30:00,337.5,339.11,337.5,338.69,6991.0,337.5,339.11,337.5,338.69,6991.0
2019-08-07 10:35:00,338.52,339.98,338.52,339.98,8130.0,338.52,339.98,338.52,339.98,8130.0
2019-08-07 10:40:00,339.43,340.5,339.43,339.71,2815.0,339.43,340.5,339.43,339.71,2815.0
2019-08-07 10:45:00,339.6,339.94,339.22,339.92,9411.0,339.6,339.94,339.22,339.92,9411.0
2019-08-07 10:50:00,339.87,342.11,339.78,342.11,4656.0,339.87,342.11,339.78,342.11,4656.0
2019-08-07 10:55:00,342.23,343.46,341.82,343.46,11675.0,342.23,343.46,341.82,343.46,11675.0
2019-08-07 11:00:00,343.06,343.06,340.83,340.83,2513.0,343.06,343.06,340.83,340.83,2513.0
2019-08-07 11:05:00,340.67,341.29,340.67,341.15,3002.0,340.67,341.29,340.67,341.15,3002.0
2019-08-07 11:10:00,340.92,341.87,340.82,341.7,2247.0,340.92,341.87,340.82,341.7,2247.0
2019-08-07 11:15:00,341.55,341.55,340.78,340.83,1500.0,341.55,341.55,340.78,340.83,1500.0
2019-08-07 11:20:00,340.98,341.75,340.83,341.2,9774.0,340.98,341.75,340.83,341.2,9774.0
2019-08-07 11:25:00,341.16,341.3,340.14,340.97,9073.0,341.16,341.3,340.14,340.97,9073.0
2019-08-07 11:30:00,340.93,341.55,340.6,341.23,8251.0,340.93,341.55,340.6,341.23,8251.0
2019-08-07 11:35:00,341.23,341.23,340.88,341.0,2061.0,341.23,341.23,340.88,341.0,2061.0
2019-08-07 11:40:00,340.73,341.58,340.6,341.41,4000.0,340.73,341.58,340.6,341.41,4000.0
2019-08-07 11:45:00,341.47,341.77,340.99,341.71,2298.0,341.47,341.77,340.99,341.71,2298.0
2019-08-07 11:50:00,341.31,341.36,340.78,341.08,2500.0,341.31,341.36,340.78,341.08,2500.0
2019-08-07 11:55:00,341.29,341.85,340.74,340.95,2199.0,341.29,341.85,340.74,340.95,2199.0
2019-08-07 12:00:00,340.95,341.65,340.0,340.13,14714.0,340.95,341.65,340.0,340.13,14714.0
2019-08-07 12:05:00,340.07,341.11,339.27,339.27,25927.0,340.07,341.11,339.27,339.27,25927.0
2019-08-07 12:10:00,339.34,339.37,338.51,339.25,3755.0,339.34,339.37,338.51,339.25,3755.0
2019-08-07 12:15:00,339.25,339.53,339.11,339.52,3311.0,339.25,339.53,339.11,339.52,3311.0
2019-08-07 12:20:00,339.46,339.46,339.02,339.02,1200.0,339.46,339.46,339.02,339.02,1200.0
2019-08-07 12:25:00,339.29,339.52,338.68,339.13,2900.0,339.29,339.52,338.68,339.13,2900.0
2019-08-07 12:30:00,339.02,339.67,338.97,339.67,2400.0,339.02,339.67,338.97,339.67,2400.0
2019-08-07 12:35:00,339.57,339.95,339.49,339.95,1550.0,339.57,339.95,339.49,339.95,1550.0
2019-08-07 12:40:00,340.07,340.85,339.82,340.83,2849.0,340.07,340.85,339.82,340.83,2849.0
2019-08-07 12:45:00,340.74,340.93,340.24,340.24,2950.0,340.74,340.93,340.24,340.24,2950.0
2019-08-07 12:50:00,340.41,340.83,340.41,340.83,1100.0,340.41,340.83,340.41,340.83,1100.0
2019-08-07 12:55:00,341.06,341.07,340.5,340.5,3476.0,341.06,341.07,340.5,340.5,3476.0
2019-08-07 13:00:00,340.35,341.02,340.34,340.88,3094.0,340.35,341.02,340.34,340.88,3094.0
2019-08-07 13:05:00,341.06,341.39,341.05,341.37,2962.0,341.06,341.39,341.05,341.37,2962.0
2019-08-07 13:10:00,341.37,341.61,341.22,341.4,5265.0,341.37,341.61,341.22,341.4,5265.0
2019-08-07 13:15:00,341.52,341.69,341.25,341.69,4962.0,341.52,341.69,341.25,341.69,4962.0
2019-08-07 13:20:00,341.38,341.53,341.05,341.17,3000.0,341.38,341.53,341.05,341.17,3000.0
2019-08-07 13:25:00,340.49,341.45,340.43,341.27,2906.0,340.49,341.45,340.43,341.27,2906.0
2019-08-07 13:30:00,341.31,342.54,341.31,342.3,2777.0,341.31,342.54,341.31,342.3,2777.0
2019-08-07 13:35:00,342.38,342.7,342.21,342.61,4825.0,342.38,342.7,342.21,342.61,4825.0
2019-08-07 13:40:00,342.81,343.85,342.81,343.85,2789.0,342.81,343.85,342.81,343.85,2789.0
2019-08-07 13:45:00,343.35,343.58,343.08,343.09,1800.0,343.35,343.58,343.08,343.09,1800.0
2019-08-07 13:50:00,343.17,343.17,342.88,342.88,4200.0,343.17,343.17,342.88,342.88,4200.0
2019-08-07 13:55:00,342.88,342.88,342.43,342.43,2364.0,342.88,342.88,342.43,342.43,2364.0
2019-08-07 14:00:00,342.59,342.97,342.46,342.46,2961.0,342.59,342.97,342.46,342.46,2961.0
2019-08-07 14:05:00,342.84,343.64,342.84,343.56,2600.0,342.84,343.64,342.84,343.56,2600.0
2019-08-07 14:10:00,343.55,343.56,343.06,343.06,1999.0,343.55,343.56,343.06,343.06,1999.0
2019-08-07 14:15:00,342.86,342.86,341.38,341.38,5897.0,342.86,342.86,341.38,341.38,5897.0
2019-08-07 14:20:00,341.38,341.99,341.38,341.75,2829.0,341.38,341.99,341.38,341.75,2829.0
2019-08-07 14:25:00,341.8,342.69,341.79,342.64,6511.0,341.8,342.69,341.79,342.64,6511.0
2019-08-07 14:30:00,342.8,343.08,342.8,342.98,2227.0,342.8,343.08,342.8,342.98,2227.0
2019-08-07 14:35:00,342.89,343.07,342.6,342.6,2823.0,342.89,343.07,342.6,342.6,2823.0
2019-08-07 14:40:00,342.62,343.37,342.08,343.37,5639.0,342.62,343.37,342.08,343.37,5639.0
2019-08-07 14:45:00,343.37,343.55,343.14,343.38,2899.0,343.37,343.55,343.14,343.38,2899.0
2019-08-07 14:50:00,343.38,344.27,343.37,344.26,9010.0,343.38,344.27,343.37,344.26,9010.0
2019-08-07 14:55:00,344.25,344.36,342.85,343.12,9212.0,344.25,344.36,342.85,343.12,9212.0
2019-08-07 15:00:00,343.3,343.3,342.67,342.75,2815.0,343.3,343.3,342.67,342.75,2815.0
2019-08-07 15:05:00,342.68,343.0,342.55,342.6,2800.0,342.68,343.0,342.55,342.6,2800.0
2019-08-07 15:10:00,342.42,343.88,342.23,343.75,12183.0,342.42,343.88,342.23,343.75,12183.0
2019-08-07 15:15:00,343.87,344.0,342.95,344.0,13141.0,343.87,344.0,342.95,344.0,13141.0
2019-08-07 15:20:00,344.15,344.18,343.63,343.74,3550.0,344.15,344.18,343.63,343.74,3550.0
2019-08-07 15:25:00,343.89,344.19,343.61,344.19,4920.0,343.89,344.19,343.61,344.19,4920.0
2019-08-07 15:30:00,343.89,344.33,343.43,343.43,5625.0,343.89,344.33,343.43,343.43,5625.0
2019-08-07 15:35:00,343.28,343.69,343.21,343.69,4456.0,343.28,343.69,343.21,343.69,4456.0
2019-08-07 15:40:00,343.59,343.7,343.11,343.38,4908.0,343.59,343.7,343.11,343.38,4908.0
2019-08-07 15:45:00,343.2,343.52,342.93,342.93,4221.0,343.2,343.52,342.93,342.93,4221.0
2019-08-07 15:50:00,342.65,342.91,342.29,342.6,12706.0,342.65,342.91,342.29,342.6,12706.0
2019-08-07 15:55:00,342.61,344.31,342.48,343.68,32922.0,342.61,344.31,342.48,343.68,32922.0
2019-08-08 09:30:00,345.18,347.62,344.76,347.62,8818.0,345.18,347.62,344.76,347.62,8818.0
2019-08-08 09:35:00,346.98,347.96,346.98,347.14,3680.0,346.98,347.96,346.98,347.14,3680.0
2019-08-08 09:40:00,347.66,347.96,347.45,347.5,1804.0,347.66,347.96,347.45,347.5,1804.0
2019-08-08 09:45:00,347.88,347.89,347.07,347.28,2100.0,347.88,347.89,347.07,347.28,2100.0
2019-08-08 09:50:00,346.91,347.36,345.05,346.61,13449.0,346.91,347.36,345.05,346.61,13449.0
2019-08-08 09:55:00,346.49,347.21,345.84,346.63,4500.0,346.49,347.21,345.84,346.63,4500.0
2019-08-08 10:00:00,346.57,347.16,346.53,346.53,3200.0,346.57,347.16,346.53,346.53,3200.0
2019-08-08 10:05:00,346.53,347.0,346.25,346.83,1731.0,346.53,347.0,346.25,346.83,1731.0
2019-08-08 10:10:00,346.83,347.0,346.43,346.7,3200.0,346.83,347.0,346.43,346.7,3200.0
2019-08-08 10:15:00,346.96,347.3,346.48,346.99,18745.0,346.96,347.3,346.48,346.99,18745.0
2019-08-08 10:20:00,347.0,347.88,347.0,347.88,2711.0,347.0,347.88,347.0,347.88,2711.0
2019-08-08 10:25:00,348.28,349.39,348.28,348.78,6458.0,348.28,349.39,348.28,348.78,6458.0
2019-08-08 10:30:00,348.84,349.71,348.63,349.07,7246.0,348.84,349.71,348.63,349.07,7246.0
2019-08-08 10:35:00,349.26,349.56,348.79,349.42,3645.0,349.26,349.56,348.79,349.42,3645.0
2019-08-08 10:40:00,349.42,349.95,349.2,349.85,3313.0,349.42,349.95,349.2,349.85,3313.0
2019-08-08 10:45:00,349.77,349.88,349.5,349.66,2353.0,349.77,349.88,349.5,349.66,2353.0
2019-08-08 10:50:00,349.82,350.41,349.75,349.75,7707.0,349.82,350.41,349.75,349.75,7707.0
2019-08-08 10:55:00,349.78,350.41,349.78,350.31,1900.0,349.78,350.41,349.78,350.31,1900.0
2019-08-08 11:00:00,350.25,350.63,350.15,350.61,5100.0,350.25,350.63,350.15,350.61,5100.0
2019-08-08 11:05:00,350.89,350.89,350.18,350.31,2700.0,350.89,350.89,350.18,350.31,2700.0
2019-08-08 11:10:00,350.31,350.45,349.55,349.76,1272.0,350.31,350.45,349.55,349.76,1272.0
2019-08-08 11:15:00,349.68,350.7,349.68,350.7,3200.0,349.68,350.7,349.68,350.7,3200.0
2019-08-08 11:20:00,350.57,351.3,350.33,350.9,1600.0,350.57,351.3,350.33,350.9,1600.0
2019-08-08 11:25:00,351.08,351.18,350.82,351.11,3686.0,351.08,351.18,350.82,351.11,3686.0
2019-08-08 11:30:00,351.03,351.41,350.92,351.41,2200.0,351.03,351.41,350.92,351.41,2200.0
2019-08-08 11:35:00,351.41,351.57,351.01,351.39,7205.0,351.41,351.57,351.01,351.39,7205.0
2019-08-08 11:40:00,351.4,351.85,351.39,351.79,1095.0,351.4,351.85,351.39,351.79,1095.0
2019-08-08 11:45:00,351.82,352.3,351.82,351.87,1898.0,351.82,352.3,351.82,351.87,1898.0
2019-08-08 11:50:00,352.05,352.07,351.85,351.96,1837.0,352.05,352.07,351.85,351.96,1837.0
2019-08-08 11:55:00,351.96,352.2,351.72,351.72,1700.0,351.96,352.2,351.72,351.72,1700.0
2019-08-08 12:00:00,351.72,352.44,351.71,352.04,3629.0,351.72,352.44,351.71,352.04,3629.0
2019-08-08 12:05:00,351.89,352.8,351.89,352.55,2770.0,351.89,352.8,351.89,352.55,2770.0
2019-08-08 12:10:00,352.74,353.09,352.57,352.57,3204.0,352.74,353.09,352.57,352.57,3204.0
2019-08-08 12:15:00,352.69,353.15,352.69,353.08,2450.0,352.69,353.15,352.69,353.08,2450.0
2019-08-08 12:20:00,352.97,352.99,352.73,352.95,3374.0,352.97,352.99,352.73,352.95,3374.0
2019-08-08 12:25:00,352.86,353.21,352.85,353.04,1036.0,352.86,353.21,352.85,353.04,1036.0
2019-08-08 12:30:00,353.25,353.25,352.63,352.94,3105.0,353.25,353.25,352.63,352.94,3105.0
2019-08-08 12:35:00,352.92,352.98,352.64,352.98,1100.0,352.92,352.98,352.64,352.98,1100.0
2019-08-08 12:40:00,352.92,353.13,352.67,353.0,1741.0,352.92,353.13,352.67,353.0,1741.0
2019-08-08 12:45:00,353.0,353.0,352.66,352.92,2950.0,353.0,353.0,352.66,352.92,2950.0
2019-08-08 12:50:00,353.08,353.51,353.08,353.5,3254.0,353.08,353.51,353.08,353.5,3254.0
2019-08-08 12:55:00,353.7,353.72,353.36,353.72,1900.0,353.7,353.72,353.36,353.72,1900.0
2019-08-08 13:00:00,353.73,354.04,353.61,353.63,2900.0,353.73,354.04,353.61,353.63,2900.0
2019-08-08 13:05:00,353.63,353.63,353.2,353.23,2400.0,353.63,353.63,353.2,353.23,2400.0
2019-08-08 13:10:00,353.17,353.63,353.17,353.63,2264.0,353.17,353.63,353.17,353.63,2264.0
2019-08-08 13:15:00,353.49,353.89,353.32,353.5,3109.0,353.49,353.89,353.32,353.5,3109.0
2019-08-08 13:20:00,353.73,353.98,353.4,353.55,2000.0,353.73,353.98,353.4,353.55,2000.0
2019-08-08 13:25:00,353.6,353.93,353.54,353.64,1600.0,353.6,353.93,353.54,353.64,1600.0
2019-08-08 13:30:00,353.72,353.82,353.68,353.7,900.0,353.72,353.82,353.68,353.7,900.0
2019-08-08 13:35:00,353.94,354.12,353.65,354.12,2600.0,353.94,354.12,353.65,354.12,2600.0
2019-08-08 13:40:00,354.26,354.49,354.14,354.4,1199.0,354.26,354.49,354.14,354.4,1199.0
2019-08-08 13:45:00,354.44,354.95,354.43,354.95,1820.0,354.44,354.95,354.43,354.95,1820.0
2019-08-08 13:50:00,354.87,355.36,354.84,355.22,6466.0,354.87,355.36,354.84,355.22,6466.0
2019-08-08 13:55:00,355.36,355.36,354.94,354.94,630.0,355.36,355.36,354.94,354.94,630.0
2019-08-08 14:00:00,355.13,355.13,354.13,354.13,1943.0,355.13,355.13,354.13,354.13,1943.0
2019-08-08 14:05:00,353.95,354.02,353.52,353.6,2181.0,353.95,354.02,353.52,353.6,2181.0
2019-08-08 14:10:00,353.0,354.04,353.0,353.8,2336.0,353.0,354.04,353.0,353.8,2336.0
2019-08-08 14:15:00,353.9,353.9,353.18,353.18,1100.0,353.9,353.9,353.18,353.18,1100.0
2019-08-08 14:20:00,353.13,353.37,352.62,352.62,1366.0,353.13,353.37,352.62,352.62,1366.0
2019-08-08 14:25:00,353.01,353.01,352.16,352.28,3691.0,353.01,353.01,352.16,352.28,3691.0
2019-08-08 14:30:00,352.25,352.51,352.22,352.32,6582.0,352.25,352.51,352.22,352.32,6582.0
2019-08-08 14:35:00,352.43,352.65,352.25,352.65,2074.0,352.43,352.65,352.25,352.65,2074.0
2019-08-08 14:40:00,352.81,352.93,352.64,352.88,2323.0,352.81,352.93,352.64,352.88,2323.0
2019-08-08 14:45:00,353.12,353.28,352.38,352.46,2200.0,353.12,353.28,352.38,352.46,2200.0
2019-08-08 14:50:00,352.6,352.99,352.59,352.99,1308.0,352.6,352.99,352.59,352.99,1308.0
2019-08-08 14:55:00,353.1,353.22,352.94,353.06,5298.0,353.1,353.22,352.94,353.06,5298.0
2019-08-08 15:00:00,353.2,353.43,353.06,353.22,3685.0,353.2,353.43,353.06,353.22,3685.0
2019-08-08 15:05:00,353.33,353.6,353.2,353.39,2510.0,353.33,353.6,353.2,353.39,2510.0
2019-08-08 15:10:00,353.29,353.29,352.84,353.09,4200.0,353.29,353.29,352.84,353.09,4200.0
2019-08-08 15:15:00,353.1,353.29,352.76,353.07,3151.0,353.1,353.29,352.76,353.07,3151.0
2019-08-08 15:20:00,353.15,353.37,352.81,352.83,3515.0,353.15,353.37,352.81,352.83,3515.0
2019-08-08 15:25:00,352.74,353.17,352.59,352.71,3407.0,352.74,353.17,352.59,352.71,3407.0
2019-08-08 15:30:00,352.74,353.27,352.65,353.04,6981.0,352.74,353.27,352.65,353.04,6981.0
2019-08-08 15:35:00,353.02,353.02,352.75,352.98,2756.0,353.02,353.02,352.75,352.98,2756.0
2019-08-08 15:40:00,353.2,353.51,353.2,353.5,4073.0,353.2,353.51,353.2,353.5,4073.0
2019-08-08 15:45:00,353.36,353.36,352.98,353.15,5776.0,353.36,353.36,352.98,353.15,5776.0
2019-08-08 15:50:00,353.25,353.66,353.19,353.2,9708.0,353.25,353.66,353.19,353.2,9708.0
2019-08-08 15:55:00,353.03,353.36,352.52,353.06,34340.0,353.03,353.36,352.52,353.06,34340.0
2019-08-09 09:30:00,351.49,352.45,350.04,350.13,4858.0,351.49,352.45,350.04,350.13,4858.0
2019-08-09 09:35:00,350.18,352.52,350.03,351.99,5507.0,350.18,352.52,350.03,351.99,5507.0
2019-08-09 09:40:00,351.55,352.79,351.53,351.89,25818.0,351.55,352.79,351.53,351.89,25818.0
2019-08-09 09:45:00,352.1,352.74,351.7,352.39,12855.0,352.1,352.74,351.7,352.39,12855.0
2019-08-09 09:50:00,352.39,353.4,352.32,352.61,5940.0,352.39,353.4,352.32,352.61,5940.0
2019-08-09 09:55:00,352.6,353.07,351.58,352.12,2410.0,352.6,353.07,351.58,352.12,2410.0
2019-08-09 10:00:00,352.34,352.34,351.56,352.15,2267.0,352.34,352.34,351.56,352.15,2267.0
2019-08-09 10:05:00,352.34,352.34,351.2,351.48,1900.0,352.34,352.34,351.2,351.48,1900.0
2019-08-09 10:10:00,351.48,351.75,351.2,351.2,2060.0,351.48,351.75,351.2,351.2,2060.0
2019-08-09 10:15:00,351.44,351.56,350.39,350.39,2200.0,351.44,351.56,350.39,350.39,2200.0
2019-08-09 10:20:00,350.39,350.58,349.71,349.81,4294.0,350.39,350.58,349.71,349.81,4294.0
2019-08-09 10:25:00,350.16,350.16,349.12,349.17,1111.0,350.16,350.16,349.12,349.17,1111.0
2019-08-09 10:30:00,349.17,349.35,348.11,348.11,4750.0,349.17,349.35,348.11,348.11,4750.0
2019-08-09 10:35:00,348.22,348.83,347.82,347.82,4000.0,348.22,348.83,347.82,347.82,4000.0
2019-08-09 10:40:00,347.54,347.78,347.32,347.68,5359.0,347.54,347.78,347.32,347.68,5359.0
2019-08-09 10:45:00,347.66,347.87,347.09,347.63,3982.0,347.66,347.87,347.09,347.63,3982.0
2019-08-09 10:50:00,347.38,348.3,347.38,347.86,4600.0,347.38,348.3,347.38,347.86,4600.0
2019-08-09 10:55:00,347.94,349.25,347.94,348.44,4843.0,347.94,349.25,347.94,348.44,4843.0
2019-08-09 11:00:00,348.41,349.4,348.22,349.35,6020.0,348.41,349.4,348.22,349.35,6020.0
2019-08-09 11:05:00,349.38,349.38,348.44,348.62,4771.0,349.38,349.38,348.44,348.62,4771.0
2019-08-09 11:10:00,348.34,348.85,348.34,348.55,6855.0,348.34,348.85,348.34,348.55,6855.0
2019-08-09 11:15:00,348.89,349.36,348.73,349.12,2227.0,348.89,349.36,348.73,349.12,2227.0
2019-08-09 11:20:00,349.1,349.47,348.7,349.01,4337.0,349.1,349.47,348.7,349.01,4337.0
2019-08-09 11:25:00,348.85,349.02,347.93,347.93,8700.0,348.85,349.02,347.93,347.93,8700.0
2019-08-09 11:30:00,347.51,348.01,347.47,348.0,6986.0,347.51,348.01,347.47,348.0,6986.0
2019-08-09 11:35:00,347.74,347.74,347.0,347.38,2400.0,347.74,347.74,347.0,347.38,2400.0
2019-08-09 11:40:00,347.19,347.19,346.77,346.88,1773.0,347.19,347.19,346.77,346.88,1773.0
2019-08-09 11:45:00,347.02,347.23,346.91,347.07,2008.0,347.02,347.23,346.91,347.07,2008.0
2019-08-09 11:50:00,346.97,346.97,345.74,345.94,7400.0,346.97,346.97,345.74,345.94,7400.0
2019-08-09 11:55:00,345.59,346.0,345.37,345.37,4373.0,345.59,346.0,345.37,345.37,4373.0
2019-08-09 12:00:00,345.6,346.58,345.6,346.31,1922.0,345.6,346.58,345.6,346.31,1922.0
2019-08-09 12:05:00,346.44,346.44,345.95,346.03,1100.0,346.44,346.44,345.95,346.03,1100.0
2019-08-09 12:10:00,346.03,346.14,345.48,345.52,1100.0,346.03,346.14,345.48,345.52,1100.0
2019-08-09 12:15:00,345.51,345.84,345.04,345.35,18230.0,345.51,345.84,345.04,345.35,18230.0
2019-08-09 12:20:00,345.35,345.9,345.06,345.7,3883.0,345.35,345.9,345.06,345.7,3883.0
2019-08-09 12:25:00,345.81,346.44,345.7,346.03,4935.0,345.81,346.44,345.7,346.03,4935.0
2019-08-09 12:30:00,346.03,346.41,345.69,346.19,5576.0,346.03,346.41,345.69,346.19,5576.0
2019-08-09 12:35:00,346.13,346.38,345.0,345.02,8807.0,346.13,346.38,345.0,345.02,8807.0
2019-08-09 12:40:00,345.28,345.69,345.1,345.66,2100.0,345.28,345.69,345.1,345.66,2100.0
2019-08-09 12:45:00,345.62,345.84,345.61,345.68,500.0,345.62,345.84,345.61,345.68,500.0
2019-08-09 12:50:00,345.56,346.77,345.49,346.77,5400.0,345.56,346.77,345.49,346.77,5400.0
2019-08-09 12:55:00,346.76,347.18,346.26,346.26,2700.0,346.76,347.18,346.26,346.26,2700.0
2019-08-09 13:00:00,346.36,346.56,346.16,346.31,4595.0,346.36,346.56,346.16,346.31,4595.0
2019-08-09 13:05:00,346.22,346.77,346.21,346.67,2827.0,346.22,346.77,346.21,346.67,2827.0
2019-08-09 13:10:00,346.77,347.32,346.63,347.15,1400.0,346.77,347.32,346.63,347.15,1400.0
2019-08-09 13:15:00,347.12,347.63,347.04,347.61,1300.0,347.12,347.63,347.04,347.61,1300.0
2019-08-09 13:20:00,347.83,348.04,347.78,347.9,1900.0,347.83,348.04,347.78,347.9,1900.0
2019-08-09 13:25:00,348.16,348.32,347.73,348.32,3300.0,348.16,348.32,347.73,348.32,3300.0
2019-08-09 13:30:00,348.5,349.14,348.5,349.14,2910.0,348.5,349.14,348.5,349.14,2910.0
2019-08-09 13:35:00,349.04,349.04,348.47,348.57,2205.0,349.04,349.04,348.47,348.57,2205.0
2019-08-09 13:40:00,348.86,348.86,348.31,348.72,1400.0,348.86,348.86,348.31,348.72,1400.0
2019-08-09 13:45:00,348.76,348.86,348.36,348.86,2700.0,348.76,348.86,348.36,348.86,2700.0
2019-08-09 13:50:00,348.75,349.36,348.68,349.11,5672.0,348.75,349.36,348.68,349.11,5672.0
2019-08-09 13:55:00,349.16,349.29,348.14,348.14,2701.0,349.16,349.29,348.14,348.14,2701.0
2019-08-09 14:00:00,348.1,348.1,347.97,347.97,806.0,348.1,348.1,347.97,347.97,806.0
2019-08-09 14:05:00,347.94,347.94,347.86,347.86,500.0,347.94,347.94,347.86,347.86,500.0
2019-08-09 14:10:00,347.47,347.76,347.34,347.5,2200.0,347.47,347.76,347.34,347.5,2200.0
2019-08-09 14:15:00,347.3,347.37,346.98,346.98,400.0,347.3,347.37,346.98,346.98,400.0
2019-08-09 14:20:00,346.98,347.27,346.9,346.9,2850.0,346.98,347.27,346.9,346.9,2850.0
2019-08-09 14:25:00,347.16,347.16,347.04,347.05,811.0,347.16,347.16,347.04,347.05,811.0
2019-08-09 14:30:00,347.03,347.29,346.84,346.98,2232.0,347.03,347.29,346.84,346.98,2232.0
2019-08-09 14:35:00,346.63,346.68,346.47,346.5,600.0,346.63,346.68,346.47,346.5,600.0
2019-08-09 14:40:00,346.46,346.96,346.46,346.72,5610.0,346.46,346.96,346.46,346.72,5610.0
2019-08-09 14:45:00,346.75,346.75,346.51,346.51,1468.0,346.75,346.75,346.51,346.51,1468.0
2019-08-09 14:50:00,346.35,346.44,345.91,346.0,2159.0,346.35,346.44,345.91,346.0,2159.0
2019-08-09 14:55:00,346.03,346.61,346.03,346.36,3676.0,346.03,346.61,346.03,346.36,3676.0
2019-08-09 15:00:00,346.06,346.51,345.89,346.51,4916.0,346.06,346.51,345.89,346.51,4916.0
2019-08-09 15:05:00,346.63,347.13,346.57,346.77,5809.0,346.63,347.13,346.57,346.77,5809.0
2019-08-09 15:10:00,346.75,346.96,346.26,346.92,8605.0,346.75,346.96,346.26,346.92,8605.0
2019-08-09 15:15:00,347.23,347.23,346.48,346.48,1674.0,347.23,347.23,346.48,346.48,1674.0
2019-08-09 15:20:00,346.5,346.65,346.19,346.62,2000.0,346.5,346.65,346.19,346.62,2000.0
2019-08-09 15:25:00,346.53,347.07,346.45,347.07,3584.0,346.53,347.07,346.45,347.07,3584.0
2019-08-09 15:30:00,347.12,347.28,346.96,347.1,3409.0,347.12,347.28,346.96,347.1,3409.0
2019-08-09 15:35:00,347.21,347.51,346.98,347.48,4339.0,347.21,347.51,346.98,347.48,4339.0
2019-08-09 15:40:00,347.39,347.79,347.39,347.79,3067.0,347.39,347.79,347.39,347.79,3067.0
2019-08-09 15:45:00,347.82,347.93,347.5,347.5,5623.0,347.82,347.93,347.5,347.5,5623.0
2019-08-09 15:50:00,347.24,347.51,346.89,347.01,4237.0,347.24,347.51,346.89,347.01,4237.0
2019-08-09 15:55:00,346.81,347.01,346.14,346.6,23088.0,346.81,347.01,346.14,346.6,23088.0
2019-08-12 09:30:00,345.91,345.91,341.02,342.8,8364.0,345.91,345.91,341.02,342.8,8364.0
2019-08-12 09:35:00,342.27,344.41,342.22,343.86,34168.0,342.27,344.41,342.22,343.86,34168.0
2019-08-12 09:40:00,343.94,343.94,342.04,342.09,6000.0,343.94,343.94,342.04,342.09,6000.0
2019-08-12 09:45:00,342.02,342.02,340.2,341.5,5912.0,342.02,342.02,340.2,341.5,5912.0
2019-08-12 09:50:00,341.32,341.65,340.79,340.93,1800.0,341.32,341.65,340.79,340.93,1800.0
2019-08-12 09:55:00,340.92,341.34,340.67,340.76,2800.0,340.92,341.34,340.67,340.76,2800.0
2019-08-12 10:00:00,340.74,341.86,339.46,340.31,18259.0,340.74,341.86,339.46,340.31,18259.0
2019-08-12 10:05:00,340.0,340.45,339.35,339.35,13689.0,340.0,340.45,339.35,339.35,13689.0
2019-08-12 10:10:00,339.69,340.09,339.49,339.68,5135.0,339.69,340.09,339.49,339.68,5135.0
2019-08-12 10:15:00,339.72,341.08,339.59,340.53,10043.0,339.72,341.08,339.59,340.53,10043.0
2019-08-12 10:20:00,340.51,341.13,340.51,341.09,5987.0,340.51,341.13,340.51,341.09,5987.0
2019-08-12 10:25:00,341.27,341.51,339.86,340.01,9561.0,341.27,341.51,339.86,340.01,9561.0
2019-08-12 10:30:00,340.09,340.89,340.01,340.3,9780.0,340.09,340.89,340.01,340.3,9780.0
2019-08-12 10:35:00,339.9,340.02,339.51,339.67,3993.0,339.9,340.02,339.51,339.67,3993.0
2019-08-12 10:40:00,339.55,339.63,338.55,338.55,4293.0,339.55,339.63,338.55,338.55,4293.0
2019-08-12 10:45:00,338.45,338.74,338.26,338.52,1170.0,338.45,338.74,338.26,338.52,1170.0
2019-08-12 10:50:00,338.29,338.75,338.02,338.72,3829.0,338.29,338.75,338.02,338.72,3829.0
2019-08-12 10:55:00,338.78,338.78,338.24,338.51,4534.0,338.78,338.78,338.24,338.51,4534.0
2019-08-12 11:00:00,338.31,338.42,337.53,337.58,5420.0,338.31,338.42,337.53,337.58,5420.0
2019-08-12 11:05:00,337.63,337.84,337.16,337.16,6510.0,337.63,337.84,337.16,337.16,6510.0
2019-08-12 11:10:00,337.04,337.11,336.14,336.34,5240.0,337.04,337.11,336.14,336.34,5240.0
2019-08-12 11:15:00,336.63,337.36,336.58,337.15,3400.0,336.63,337.36,336.58,337.15,3400.0
2019-08-12 11:20:00,337.15,337.77,337.0,337.77,6600.0,337.15,337.77,337.0,337.77,6600.0
2019-08-12 11:25:00,337.77,338.91,337.66,338.79,7000.0,337.77,338.91,337.66,338.79,7000.0
2019-08-12 11:30:00,338.79,338.95,338.15,338.15,12600.0,338.79,338.95,338.15,338.15,12600.0
2019-08-12 11:35:00,338.31,339.04,338.31,338.64,6228.0,338.31,339.04,338.31,338.64,6228.0
2019-08-12 11:40:00,337.82,338.33,337.82,338.33,3603.0,337.82,338.33,337.82,338.33,3603.0
2019-08-12 11:45:00,338.22,338.46,337.93,337.93,1300.0,338.22,338.46,337.93,337.93,1300.0
2019-08-12 11:50:00,338.28,338.59,338.26,338.44,2052.0,338.28,338.59,338.26,338.44,2052.0
2019-08-12 11:55:00,338.45,338.45,337.64,337.7,2083.0,338.45,338.45,337.64,337.7,2083.0
2019-08-12 12:00:00,337.47,337.7,337.3,337.69,2712.0,337.47,337.7,337.3,337.69,2712.0
2019-08-12 12:05:00,337.71,338.33,337.71,338.32,2302.0,337.71,338.33,337.71,338.32,2302.0
2019-08-12 12:10:00,338.36,338.36,338.13,338.29,500.0,338.36,338.36,338.13,338.29,500.0
2019-08-12 12:15:00,338.05,338.3,337.89,337.89,1600.0,338.05,338.3,337.89,337.89,1600.0
2019-08-12 12:20:00,337.96,338.23,337.93,338.23,2200.0,337.96,338.23,337.93,338.23,2200.0
2019-08-12 12:25:00,338.15,338.15,337.59,338.05,1400.0,338.15,338.15,337.59,338.05,1400.0
2019-08-12 12:30:00,338.18,338.36,338.08,338.11,2626.0,338.18,338.36,338.08,338.11,2626.0
2019-08-12 12:35:00,338.06,338.4,337.91,337.92,2459.0,338.06,338.4,337.91,337.92,2459.0
2019-08-12 12:40:00,337.89,337.89,337.44,337.45,3100.0,337.89,337.89,337.44,337.45,3100.0
2019-08-12 12:45:00,337.25,337.44,337.02,337.16,3825.0,337.25,337.44,337.02,337.16,3825.0
2019-08-12 12:50:00,337.14,337.51,336.78,336.78,2025.0,337.14,337.51,336.78,336.78,2025.0
2019-08-12 12:55:00,336.67,337.2,336.67,337.18,1300.0,336.67,337.2,336.67,337.18,1300.0
2019-08-12 13:00:00,336.83,337.02,336.54,336.54,1400.0,336.83,337.02,336.54,336.54,1400.0
2019-08-12 13:05:00,336.69,336.76,336.37,336.37,1300.0,336.69,336.76,336.37,336.37,1300.0
2019-08-12 13:10:00,336.49,336.82,336.42,336.82,3750.0,336.49,336.82,336.42,336.82,3750.0
2019-08-12 13:15:00,336.75,336.85,336.48,336.48,900.0,336.75,336.85,336.48,336.48,900.0
2019-08-12 13:20:00,336.62,336.62,336.54,336.61,400.0,336.62,336.62,336.54,336.61,400.0
2019-08-12 13:25:00,336.59,336.64,336.34,336.4,2695.0,336.59,336.64,336.34,336.4,2695.0
2019-08-12 13:30:00,336.59,336.7,336.52,336.69,1200.0,336.59,336.7,336.52,336.69,1200.0
2019-08-12 13:35:00,336.73,336.95,336.56,336.56,2716.0,336.73,336.95,336.56,336.56,2716.0
2019-08-12 13:40:00,336.49,336.62,336.22,336.6,4054.0,336.49,336.62,336.22,336.6,4054.0
2019-08-12 13:45:00,336.55,336.78,336.23,336.78,14747.0,336.55,336.78,336.23,336.78,14747.0
2019-08-12 13:50:00,336.64,336.74,336.23,336.23,3883.0,336.64,336.74,336.23,336.23,3883.0
2019-08-12 13:55:00,336.25,336.34,335.94,336.05,2813.0,336.25,336.34,335.94,336.05,2813.0
2019-08-12 14:00:00,335.97,336.12,335.89,336.1,8197.0,335.97,336.12,335.89,336.1,8197.0
2019-08-12 14:05:00,336.0,336.16,335.99,336.16,3900.0,336.0,336.16,335.99,336.16,3900.0
2019-08-12 14:10:00,335.98,336.1,335.89,336.0,1500.0,335.98,336.1,335.89,336.0,1500.0
2019-08-12 14:15:00,336.02,336.02,334.57,334.57,8056.0,336.02,336.02,334.57,334.57,8056.0
2019-08-12 14:20:00,334.81,334.81,334.08,334.21,5550.0,334.81,334.81,334.08,334.21,5550.0
2019-08-12 14:25:00,334.31,334.46,334.17,334.23,2200.0,334.31,334.46,334.17,334.23,2200.0
2019-08-12 14:30:00,334.1,334.77,334.1,334.54,4500.0,334.1,334.77,334.1,334.54,4500.0
2019-08-12 14:35:00,334.42,334.42,333.97,334.05,1700.0,334.42,334.42,333.97,334.05,1700.0
2019-08-12 14:40:00,333.57,333.59,332.98,333.06,2743.0,333.57,333.59,332.98,333.06,2743.0
2019-08-12 14:45:00,333.08,333.34,333.05,333.21,8590.0,333.08,333.34,333.05,333.21,8590.0
2019-08-12 14:50:00,333.3,333.3,332.79,332.95,4500.0,333.3,333.3,332.79,332.95,4500.0
2019-08-12 14:55:00,332.74,333.41,332.68,333.37,8800.0,332.74,333.41,332.68,333.37,8800.0
2019-08-12 15:00:00,333.45,334.1,333.45,334.1,5600.0,333.45,334.1,333.45,334.1,5600.0
2019-08-12 15:05:00,334.2,334.31,334.0,334.05,2569.0,334.2,334.31,334.0,334.05,2569.0
2019-08-12 15:10:00,334.18,334.3,333.95,333.97,3800.0,334.18,334.3,333.95,333.97,3800.0
2019-08-12 15:15:00,334.01,334.04,333.71,333.94,4070.0,334.01,334.04,333.71,333.94,4070.0
2019-08-12 15:20:00,333.75,334.02,333.6,333.65,5500.0,333.75,334.02,333.6,333.65,5500.0
2019-08-12 15:25:00,333.56,334.02,333.19,333.93,8100.0,333.56,334.02,333.19,333.93,8100.0
2019-08-12 15:30:00,333.94,334.54,333.78,334.31,6219.0,333.94,334.54,333.78,334.31,6219.0
2019-08-12 15:35:00,334.31,334.54,334.31,334.53,4401.0,334.31,334.54,334.31,334.53,4401.0
2019-08-12 15:40:00,334.56,334.74,334.47,334.61,7830.0,334.56,334.74,334.47,334.61,7830.0
2019-08-12 15:45:00,334.58,334.6,334.31,334.31,3651.0,334.58,334.6,334.31,334.31,3651.0
2019-08-12 15:50:00,334.41,334.9,334.41,334.82,11275.0,334.41,334.9,334.41,334.82,11275.0
2019-08-12 15:55:00,334.82,337.16,334.82,336.52,47210.0,334.82,337.16,334.82,336.52,47210.0
2019-08-13 09:30:00,334.31,335.29,333.33,335.09,8233.0,334.31,335.29,333.33,335.09,8233.0
2019-08-13 09:35:00,334.96,336.99,334.96,336.48,5944.0,334.96,336.99,334.96,336.48,5944.0
2019-08-13 09:40:00,336.98,337.93,336.48,337.73,4786.0,336.98,337.93,336.48,337.73,4786.0
2019-08-13 09:45:00,337.91,345.0,337.88,343.86,16167.0,337.91,345.0,337.88,343.86,16167.0
2019-08-13 09:50:00,344.75,346.33,343.92,345.79,4235.0,344.75,346.33,343.92,345.79,4235.0
2019-08-13 09:55:00,345.93,348.32,345.38,346.82,9619.0,345.93,348.32,345.38,346.82,9619.0
2019-08-13 10:00:00,346.98,347.18,344.04,344.06,16336.0,346.98,347.18,344.04,344.06,16336.0
2019-08-13 10:05:00,344.69,345.39,342.03,343.14,13336.0,344.69,345.39,342.03,343.14,13336.0
2019-08-13 10:10:00,344.0,345.0,343.62,344.68,12786.0,344.0,345.0,343.62,344.68,12786.0
2019-08-13 10:15:00,344.5,345.53,344.36,344.55,11970.0,344.5,345.53,344.36,344.55,11970.0
2019-08-13 10:20:00,344.46,344.81,343.25,343.25,3404.0,344.46,344.81,343.25,343.25,3404.0
2019-08-13 10:25:00,343.33,345.99,343.33,345.38,5621.0,343.33,345.99,343.33,345.38,5621.0
2019-08-13 10:30:00,345.68,346.02,344.73,344.73,3294.0,345.68,346.02,344.73,344.73,3294.0
2019-08-13 10:35:00,344.79,345.05,344.21,344.57,3411.0,344.79,345.05,344.21,344.57,3411.0
2019-08-13 10:40:00,344.67,344.67,343.11,343.11,13393.0,344.67,344.67,343.11,343.11,13393.0
2019-08-13 10:45:00,343.19,343.48,341.68,341.8,8204.0,343.19,343.48,341.68,341.8,8204.0
2019-08-13 10:50:00,341.83,342.44,341.5,342.25,4930.0,341.83,342.44,341.5,342.25,4930.0
2019-08-13 10:55:00,342.2,342.39,341.97,342.15,1106.0,342.2,342.39,341.97,342.15,1106.0
2019-08-13 11:00:00,341.55,341.92,340.56,340.63,4528.0,341.55,341.92,340.56,340.63,4528.0
2019-08-13 11:05:00,340.47,340.47,339.45,340.15,7913.0,340.47,340.47,339.45,340.15,7913.0
2019-08-13 11:10:00,339.96,340.46,339.9,340.46,5223.0,339.96,340.46,339.9,340.46,5223.0
2019-08-13 11:15:00,340.71,340.79,337.56,337.62,4712.0,340.71,340.79,337.56,337.62,4712.0
2019-08-13 11:20:00,338.07,338.24,336.9,337.52,12200.0,338.07,338.24,336.9,337.52,12200.0
2019-08-13 11:25:00,337.19,338.0,337.16,338.0,2698.0,337.19,338.0,337.16,338.0,2698.0
2019-08-13 11:30:00,337.51,337.89,337.17,337.37,5435.0,337.51,337.89,337.17,337.37,5435.0
2019-08-13 11:35:00,337.73,338.83,337.64,338.83,1100.0,337.73,338.83,337.64,338.83,1100.0
2019-08-13 11:40:00,338.9,339.67,338.9,339.67,1800.0,338.9,339.67,338.9,339.67,1800.0
2019-08-13 11:45:00,339.31,340.52,339.26,340.14,4152.0,339.31,340.52,339.26,340.14,4152.0
2019-08-13 11:50:00,340.25,340.51,339.45,340.0,2105.0,340.25,340.51,339.45,340.0,2105.0
2019-08-13 11:55:00,340.49,340.68,340.09,340.26,3160.0,340.49,340.68,340.09,340.26,3160.0
2019-08-13 12:00:00,340.48,341.0,340.27,340.63,2300.0,340.48,341.0,340.27,340.63,2300.0
2019-08-13 12:05:00,340.5,340.81,340.3,340.75,1941.0,340.5,340.81,340.3,340.75,1941.0
2019-08-13 12:10:00,340.97,341.12,340.62,340.83,5446.0,340.97,341.12,340.62,340.83,5446.0
2019-08-13 12:15:00,340.67,341.59,340.67,341.28,3235.0,340.67,341.59,340.67,341.28,3235.0
2019-08-13 12:20:00,341.54,341.8,341.5,341.53,1900.0,341.54,341.8,341.5,341.53,1900.0
2019-08-13 12:25:00,341.38,341.38,341.22,341.23,877.0,341.38,341.38,341.22,341.23,877.0
2019-08-13 12:30:00,341.02,341.11,340.45,340.46,900.0,341.02,341.11,340.45,340.46,900.0
2019-08-13 12:35:00,340.45,340.99,340.44,340.66,2600.0,340.45,340.99,340.44,340.66,2600.0
2019-08-13 12:40:00,340.52,340.86,340.48,340.48,1600.0,340.52,340.86,340.48,340.48,1600.0
2019-08-13 12:45:00,340.75,340.81,340.63,340.66,1507.0,340.75,340.81,340.63,340.66,1507.0
2019-08-13 12:50:00,340.42,340.63,340.4,340.51,1050.0,340.42,340.63,340.4,340.51,1050.0
2019-08-13 12:55:00,340.34,340.7,340.14,340.7,1600.0,340.34,340.7,340.14,340.7,1600.0
2019-08-13 13:00:00,340.5,341.01,340.44,340.85,1100.0,340.5,341.01,340.44,340.85,1100.0
2019-08-13 13:05:00,341.2,341.37,341.13,341.37,1365.0,341.2,341.37,341.13,341.37,1365.0
2019-08-13 13:10:00,341.03,341.03,340.88,341.03,400.0,341.03,341.03,340.88,341.03,400.0
2019-08-13 13:15:00,341.3,341.31,340.18,340.18,1600.0,341.3,341.31,340.18,340.18,1600.0
2019-08-13 13:20:00,340.01,340.5,340.0,340.2,1700.0,340.01,340.5,340.0,340.2,1700.0
2019-08-13 13:25:00,340.53,340.53,340.08,340.43,600.0,340.53,340.53,340.08,340.43,600.0
2019-08-13 13:30:00,340.49,340.7,340.29,340.7,1642.0,340.49,340.7,340.29,340.7,1642.0
2019-08-13 13:35:00,340.91,340.91,340.34,340.34,1000.0,340.91,340.91,340.34,340.34,1000.0
2019-08-13 13:40:00,340.24,340.65,340.03,340.65,1516.0,340.24,340.65,340.03,340.65,1516.0
2019-08-13 13:45:00,340.73,340.74,340.2,340.2,700.0,340.73,340.74,340.2,340.2,700.0
2019-08-13 13:50:00,340.21,340.56,340.21,340.48,1300.0,340.21,340.56,340.21,340.48,1300.0
2019-08-13 13:55:00,340.27,341.04,340.27,340.66,1200.0,340.27,341.04,340.27,340.66,1200.0
2019-08-13 14:00:00,340.52,340.85,340.52,340.8,818.0,340.52,340.85,340.52,340.8,818.0
2019-08-13 14:05:00,340.72,340.84,340.56,340.56,1000.0,340.72,340.84,340.56,340.56,1000.0
2019-08-13 14:10:00,340.51,340.72,340.51,340.68,600.0,340.51,340.72,340.51,340.68,600.0
2019-08-13 14:15:00,340.5,340.82,340.1,340.76,2607.0,340.5,340.82,340.1,340.76,2607.0
2019-08-13 14:20:00,340.76,340.85,340.68,340.73,1065.0,340.76,340.85,340.68,340.73,1065.0
2019-08-13 14:25:00,340.72,341.06,340.62,341.06,900.0,340.72,341.06,340.62,341.06,900.0
2019-08-13 14:30:00,340.88,341.45,340.84,341.45,1610.0,340.88,341.45,340.84,341.45,1610.0
2019-08-13 14:35:00,341.47,341.77,341.14,341.75,3300.0,341.47,341.77,341.14,341.75,3300.0
2019-08-13 14:40:00,341.81,341.82,341.43,341.56,2001.0,341.81,341.82,341.43,341.56,2001.0
2019-08-13 14:45:00,341.55,341.65,341.43,341.46,2000.0,341.55,341.65,341.43,341.46,2000.0
2019-08-13 14:50:00,341.55,341.77,341.37,341.66,900.0,341.55,341.77,341.37,341.66,900.0
2019-08-13 14:55:00,341.49,341.6,340.89,341.09,2325.0,341.49,341.6,340.89,341.09,2325.0
2019-08-13 15:00:00,340.83,341.03,340.66,340.75,2839.0,340.83,341.03,340.66,340.75,2839.0
2019-08-13 15:05:00,340.59,340.68,340.5,340.68,802.0,340.59,340.68,340.5,340.68,802.0
2019-08-13 15:10:00,340.6,340.63,340.24,340.35,3075.0,340.6,340.63,340.24,340.35,3075.0
2019-08-13 15:15:00,340.32,340.67,340.32,340.67,1016.0,340.32,340.67,340.32,340.67,1016.0
2019-08-13 15:20:00,340.65,340.75,340.5,340.5,1600.0,340.65,340.75,340.5,340.5,1600.0
2019-08-13 15:25:00,340.77,340.84,340.53,340.78,2565.0,340.77,340.84,340.53,340.78,2565.0
2019-08-13 15:30:00,340.7,340.78,340.46,340.65,3232.0,340.7,340.78,340.46,340.65,3232.0
2019-08-13 15:35:00,340.72,341.17,340.72,341.01,4300.0,340.72,341.17,340.72,341.01,4300.0
2019-08-13 15:40:00,341.1,341.1,340.73,341.05,11772.0,341.1,341.1,340.73,341.05,11772.0
2019-08-13 15:45:00,341.07,341.17,340.8,341.05,2051.0,341.07,341.17,340.8,341.05,2051.0
2019-08-13 15:50:00,341.12,341.94,341.12,341.82,4518.0,341.12,341.94,341.12,341.82,4518.0
2019-08-13 15:55:00,341.79,341.79,340.75,341.22,26664.0,341.79,341.79,340.75,341.22,26664.0
2019-08-14 09:30:00,330.32,331.5,325.71,329.02,34162.0,330.32,331.5,325.71,329.02,34162.0
2019-08-14 09:35:00,329.4,330.85,328.87,329.13,31931.0,329.4,330.85,328.87,329.13,31931.0
2019-08-14 09:40:00,328.94,332.2,328.87,331.33,4530.0,328.94,332.2,328.87,331.33,4530.0
2019-08-14 09:45:00,331.69,331.69,329.23,329.23,5003.0,331.69,331.69,329.23,329.23,5003.0
2019-08-14 09:50:00,329.35,330.02,328.23,328.62,15264.0,329.35,330.02,328.23,328.62,15264.0
2019-08-14 09:55:00,328.89,330.5,328.51,330.5,11139.0,328.89,330.5,328.51,330.5,11139.0
2019-08-14 10:00:00,330.91,331.81,329.5,329.5,11628.0,330.91,331.81,329.5,329.5,11628.0
2019-08-14 10:05:00,329.88,330.07,329.5,329.91,10714.0,329.88,330.07,329.5,329.91,10714.0
2019-08-14 10:10:00,329.87,329.93,328.55,328.93,13338.0,329.87,329.93,328.55,328.93,13338.0
2019-08-14 10:15:00,329.13,329.96,329.02,329.65,17631.0,329.13,329.96,329.02,329.65,17631.0
2019-08-14 10:20:00,329.65,329.99,329.32,329.61,13471.0,329.65,329.99,329.32,329.61,13471.0
2019-08-14 10:25:00,329.69,329.78,329.23,329.27,23606.0,329.69,329.78,329.23,329.27,23606.0
2019-08-14 10:30:00,329.38,329.39,328.52,329.04,11912.0,329.38,329.39,328.52,329.04,11912.0
2019-08-14 10:35:00,329.18,329.26,328.52,328.97,5013.0,329.18,329.26,328.52,328.97,5013.0
2019-08-14 10:40:00,328.86,328.94,328.49,328.69,7645.0,328.86,328.94,328.49,328.69,7645.0
2019-08-14 10:45:00,328.64,329.15,328.44,328.53,8337.0,328.64,329.15,328.44,328.53,8337.0
2019-08-14 10:50:00,328.35,328.61,327.59,327.78,17790.0,328.35,328.61,327.59,327.78,17790.0
2019-08-14 10:55:00,327.75,328.67,327.5,327.74,7500.0,327.75,328.67,327.5,327.74,7500.0
2019-08-14 11:00:00,327.5,328.22,327.3,327.65,5973.0,327.5,328.22,327.3,327.65,5973.0
2019-08-14 11:05:00,327.54,328.25,327.45,327.99,6704.0,327.54,328.25,327.45,327.99,6704.0
2019-08-14 11:10:00,327.82,328.0,327.57,327.84,4111.0,327.82,328.0,327.57,327.84,4111.0
2019-08-14 11:15:00,327.72,327.76,326.73,326.79,13780.0,327.72,327.76,326.73,326.79,13780.0
2019-08-14 11:20:00,326.63,327.5,326.63,327.04,7263.0,326.63,327.5,326.63,327.04,7263.0
2019-08-14 11:25:00,327.32,327.6,326.71,327.19,5852.0,327.32,327.6,326.71,327.19,5852.0
2019-08-14 11:30:00,327.06,327.45,326.91,327.19,6526.0,327.06,327.45,326.91,327.19,6526.0
2019-08-14 11:35:00,327.1,327.1,326.45,326.61,12513.0,327.1,327.1,326.45,326.61,12513.0
2019-08-14 11:40:00,326.7,326.72,325.35,325.35,13112.0,326.7,326.72,325.35,325.35,13112.0
2019-08-14 11:45:00,325.39,325.48,325.02,325.27,9518.0,325.39,325.48,325.02,325.27,9518.0
2019-08-14 11:50:00,325.27,325.45,325.21,325.25,5937.0,325.27,325.45,325.21,325.25,5937.0
2019-08-14 11:55:00,325.16,325.45,324.72,325.29,7936.0,325.16,325.45,324.72,325.29,7936.0
2019-08-14 12:00:00,325.01,325.01,324.15,324.37,4962.0,325.01,325.01,324.15,324.37,4962.0
2019-08-14 12:05:00,324.37,325.13,324.34,324.83,2874.0,324.37,325.13,324.34,324.83,2874.0
2019-08-14 12:10:00,324.69,325.35,324.34,324.83,8942.0,324.69,325.35,324.34,324.83,8942.0
2019-08-14 12:15:00,324.88,325.4,324.5,324.84,6530.0,324.88,325.4,324.5,324.84,6530.0
2019-08-14 12:20:00,324.93,325.0,324.5,324.9,9516.0,324.93,325.0,324.5,324.9,9516.0
2019-08-14 12:25:00,325.19,325.35,324.86,325.35,3155.0,325.19,325.35,324.86,325.35,3155.0
2019-08-14 12:30:00,325.12,326.21,324.97,326.11,3604.0,325.12,326.21,324.97,326.11,3604.0
2019-08-14 12:35:00,325.9,326.2,325.85,325.86,4126.0,325.9,326.2,325.85,325.86,4126.0
2019-08-14 12:40:00,325.77,325.77,325.26,325.38,1050.0,325.77,325.77,325.26,325.38,1050.0
2019-08-14 12:45:00,325.22,325.77,324.54,324.54,11258.0,325.22,325.77,324.54,324.54,11258.0
2019-08-14 12:50:00,324.6,325.16,324.23,324.51,19321.0,324.6,325.16,324.23,324.51,19321.0
2019-08-14 12:55:00,324.19,324.19,323.06,323.15,9486.0,324.19,324.19,323.06,323.15,9486.0
2019-08-14 13:00:00,323.05,323.79,322.77,323.26,4862.0,323.05,323.79,322.77,323.26,4862.0
2019-08-14 13:05:00,323.08,323.47,322.89,323.11,12166.0,323.08,323.47,322.89,323.11,12166.0
2019-08-14 13:10:00,322.98,323.91,322.95,323.84,15336.0,322.98,323.91,322.95,323.84,15336.0
2019-08-14 13:15:00,323.88,324.4,323.31,323.68,8560.0,323.88,324.4,323.31,323.68,8560.0
2019-08-14 13:20:00,323.72,324.91,323.71,324.87,5456.0,323.72,324.91,323.71,324.87,5456.0
2019-08-14 13:25:00,325.07,325.71,324.92,325.06,29294.0,325.07,325.71,324.92,325.06,29294.0
2019-08-14 13:30:00,324.9,325.12,324.79,325.02,11705.0,324.9,325.12,324.79,325.02,11705.0
2019-08-14 13:35:00,325.1,325.12,323.93,324.01,7657.0,325.1,325.12,323.93,324.01,7657.0
2019-08-14 13:40:00,323.97,323.97,323.42,323.42,1400.0,323.97,323.97,323.42,323.42,1400.0
2019-08-14 13:45:00,323.15,323.26,322.77,322.77,3054.0,323.15,323.26,322.77,322.77,3054.0
2019-08-14 13:50:00,322.82,322.98,322.63,322.66,2279.0,322.82,322.98,322.63,322.66,2279.0
2019-08-14 13:55:00,322.48,322.48,321.79,322.03,4744.0,322.48,322.48,321.79,322.03,4744.0
2019-08-14 14:00:00,321.79,322.3,321.79,322.2,2436.0,321.79,322.3,321.79,322.2,2436.0
2019-08-14 14:05:00,322.05,323.02,321.9,322.96,4689.0,322.05,323.02,321.9,322.96,4689.0
2019-08-14 14:10:00,322.96,323.11,322.26,322.37,8282.0,322.96,323.11,322.26,322.37,8282.0
2019-08-14 14:15:00,322.4,322.55,322.03,322.25,6400.0,322.4,322.55,322.03,322.25,6400.0
2019-08-14 14:20:00,321.91,322.2,321.65,321.78,3417.0,321.91,322.2,321.65,321.78,3417.0
2019-08-14 14:25:00,321.65,321.84,321.43,321.8,8163.0,321.65,321.84,321.43,321.8,8163.0
2019-08-14 14:30:00,321.84,321.99,321.25,321.37,3657.0,321.84,321.99,321.25,321.37,3657.0
2019-08-14 14:35:00,321.51,321.7,321.34,321.42,6604.0,321.51,321.7,321.34,321.42,6604.0
2019-08-14 14:40:00,321.41,321.55,321.18,321.5,14062.0,321.41,321.55,321.18,321.5,14062.0
2019-08-14 14:45:00,321.65,322.02,321.3,321.33,11567.0,321.65,322.02,321.3,321.33,11567.0
2019-08-14 14:50:00,321.28,321.49,321.06,321.18,5564.0,321.28,321.49,321.06,321.18,5564.0
2019-08-14 14:55:00,321.18,321.26,320.85,321.11,12000.0,321.18,321.26,320.85,321.11,12000.0
2019-08-14 15:00:00,321.2,322.48,320.92,322.22,11576.0,321.2,322.48,320.92,322.22,11576.0
2019-08-14 15:05:00,322.07,322.29,321.91,322.17,10041.0,322.07,322.29,321.91,322.17,10041.0
2019-08-14 15:10:00,322.17,322.26,321.05,321.24,9798.0,322.17,322.26,321.05,321.24,9798.0
2019-08-14 15:15:00,321.27,321.57,320.99,321.07,8795.0,321.27,321.57,320.99,321.07,8795.0
2019-08-14 15:20:00,321.06,321.07,320.34,320.35,9548.0,321.06,321.07,320.34,320.35,9548.0
2019-08-14 15:25:00,320.33,321.76,320.33,321.23,5305.0,320.33,321.76,320.33,321.23,5305.0
2019-08-14 15:30:00,321.11,321.2,320.55,321.05,9698.0,321.11,321.2,320.55,321.05,9698.0
2019-08-14 15:35:00,321.05,321.06,320.39,320.58,7868.0,321.05,321.06,320.39,320.58,7868.0
2019-08-14 15:40:00,320.48,320.96,320.16,320.5,30225.0,320.48,320.96,320.16,320.5,30225.0
2019-08-14 15:45:00,320.52,320.92,320.33,320.52,21965.0,320.52,320.92,320.33,320.52,21965.0
2019-08-14 15:50:00,320.52,321.1,320.43,321.1,31866.0,320.52,321.1,320.43,321.1,31866.0
2019-08-14 15:55:00,321.1,321.29,320.48,321.07,55459.0,321.1,321.29,320.48,321.07,55459.0
2019-08-15 09:30:00,320.74,321.63,317.27,318.29,32420.0,320.74,321.63,317.27,318.29,32420.0
2019-08-15 09:35:00,318.42,319.0,316.23,316.75,19244.0,318.42,319.0,316.23,316.75,19244.0
2019-08-15 09:40:00,317.02,318.27,315.49,317.54,18495.0,317.02,318.27,315.49,317.54,18495.0
2019-08-15 09:45:00,317.99,321.56,317.69,320.21,36629.0,317.99,321.56,317.69,320.21,36629.0
2019-08-15 09:50:00,320.0,320.44,319.32,319.36,10828.0,320.0,320.44,319.32,319.36,10828.0
2019-08-15 09:55:00,319.29,319.5,318.06,319.42,9752.0,319.29,319.5,318.06,319.42,9752.0
2019-08-15 10:00:00,319.56,319.71,318.64,319.61,5370.0,319.56,319.71,318.64,319.61,5370.0
2019-08-15 10:05:00,319.25,320.11,319.02,319.76,9239.0,319.25,320.11,319.02,319.76,9239.0
2019-08-15 10:10:00,319.58,321.8,319.38,321.53,18056.0,319.58,321.8,319.38,321.53,18056.0
2019-08-15 10:15:00,321.32,322.26,320.67,321.42,15718.0,321.32,322.26,320.67,321.42,15718.0
2019-08-15 10:20:00,321.04,321.78,320.54,321.65,10009.0,321.04,321.78,320.54,321.65,10009.0
2019-08-15 10:25:00,321.62,322.0,320.86,320.86,17570.0,321.62,322.0,320.86,320.86,17570.0
2019-08-15 10:30:00,320.75,321.54,320.23,321.46,11091.0,320.75,321.54,320.23,321.46,11091.0
2019-08-15 10:35:00,321.54,322.24,321.53,321.85,15163.0,321.54,322.24,321.53,321.85,15163.0
2019-08-15 10:40:00,321.83,321.83,320.97,321.49,9602.0,321.83,321.83,320.97,321.49,9602.0
2019-08-15 10:45:00,321.26,321.4,320.41,320.67,4700.0,321.26,321.4,320.41,320.67,4700.0
2019-08-15 10:50:00,320.49,321.32,319.93,320.76,13834.0,320.49,321.32,319.93,320.76,13834.0
2019-08-15 10:55:00,320.7,321.26,320.7,321.17,5400.0,320.7,321.26,320.7,321.17,5400.0
2019-08-15 11:00:00,321.0,321.02,320.36,320.51,5524.0,321.0,321.02,320.36,320.51,5524.0
2019-08-15 11:05:00,320.66,321.0,320.33,320.97,11074.0,320.66,321.0,320.33,320.97,11074.0
2019-08-15 11:10:00,320.94,321.79,320.76,321.79,6810.0,320.94,321.79,320.76,321.79,6810.0
2019-08-15 11:15:00,321.79,322.96,321.62,322.37,9112.0,321.79,322.96,321.62,322.37,9112.0
2019-08-15 11:20:00,322.37,322.78,322.09,322.3,6105.0,322.37,322.78,322.09,322.3,6105.0
2019-08-15 11:25:00,322.3,323.4,322.17,323.36,4725.0,322.3,323.4,322.17,323.36,4725.0
2019-08-15 11:30:00,323.53,323.94,323.33,323.71,2094.0,323.53,323.94,323.33,323.71,2094.0
2019-08-15 11:35:00,323.92,324.1,323.48,323.73,4487.0,323.92,324.1,323.48,323.73,4487.0
2019-08-15 11:40:00,323.74,323.97,323.66,323.66,4780.0,323.74,323.97,323.66,323.66,4780.0
2019-08-15 11:45:00,323.65,323.93,323.03,323.03,5900.0,323.65,323.93,323.03,323.03,5900.0
2019-08-15 11:50:00,323.28,323.28,322.2,322.35,8675.0,323.28,323.28,322.2,322.35,8675.0
2019-08-15 11:55:00,322.41,323.81,322.37,323.81,5500.0,322.41,323.81,322.37,323.81,5500.0
2019-08-15 12:00:00,323.84,324.64,323.71,324.64,2400.0,323.84,324.64,323.71,324.64,2400.0
2019-08-15 12:05:00,324.42,324.87,324.42,324.86,3531.0,324.42,324.87,324.42,324.86,3531.0
2019-08-15 12:10:00,324.62,324.62,323.54,323.54,8300.0,324.62,324.62,323.54,323.54,8300.0
2019-08-15 12:15:00,323.69,324.0,323.46,323.55,2950.0,323.69,324.0,323.46,323.55,2950.0
2019-08-15 12:20:00,323.55,323.65,322.69,322.69,4769.0,323.55,323.65,322.69,322.69,4769.0
2019-08-15 12:25:00,322.99,323.25,322.84,323.25,2400.0,322.99,323.25,322.84,323.25,2400.0
2019-08-15 12:30:00,323.25,323.38,322.55,322.55,3396.0,323.25,323.38,322.55,322.55,3396.0
2019-08-15 12:35:00,322.65,323.16,322.46,322.49,3998.0,322.65,323.16,322.46,322.49,3998.0
2019-08-15 12:40:00,322.48,322.49,322.14,322.28,4957.0,322.48,322.49,322.14,322.28,4957.0
2019-08-15 12:45:00,322.41,322.41,322.05,322.06,1800.0,322.41,322.41,322.05,322.06,1800.0
2019-08-15 12:50:00,322.23,322.49,321.88,321.9,3563.0,322.23,322.49,321.88,321.9,3563.0
2019-08-15 12:55:00,322.17,322.37,321.83,322.05,4327.0,322.17,322.37,321.83,322.05,4327.0
2019-08-15 13:00:00,322.03,322.51,322.03,322.32,1400.0,322.03,322.51,322.03,322.32,1400.0
2019-08-15 13:05:00,322.34,322.53,322.34,322.42,1850.0,322.34,322.53,322.34,322.42,1850.0
2019-08-15 13:10:00,322.36,322.59,322.11,322.13,1800.0,322.36,322.59,322.11,322.13,1800.0
2019-08-15 13:15:00,322.33,322.75,322.22,322.67,2568.0,322.33,322.75,322.22,322.67,2568.0
2019-08-15 13:20:00,322.85,322.89,322.64,322.67,800.0,322.85,322.89,322.64,322.67,800.0
2019-08-15 13:25:00,322.51,322.51,321.91,322.09,2300.0,322.51,322.51,321.91,322.09,2300.0
2019-08-15 13:30:00,322.49,322.5,322.03,322.5,1412.0,322.49,322.5,322.03,322.5,1412.0
2019-08-15 13:35:00,322.43,322.45,321.63,321.79,2100.0,322.43,322.45,321.63,321.79,2100.0
2019-08-15 13:40:00,322.01,322.01,320.45,320.78,3049.0,322.01,322.01,320.45,320.78,3049.0
2019-08-15 13:45:00,320.81,320.81,318.94,319.15,8982.0,320.81,320.81,318.94,319.15,8982.0
2019-08-15 13:50:00,318.92,319.49,318.34,318.35,3185.0,318.92,319.49,318.34,318.35,3185.0
2019-08-15 13:55:00,318.37,318.58,318.18,318.3,5801.0,318.37,318.58,318.18,318.3,5801.0
2019-08-15 14:00:00,318.2,318.38,317.5,317.62,15545.0,318.2,318.38,317.5,317.62,15545.0
2019-08-15 14:05:00,317.57,317.57,317.0,317.15,10796.0,317.57,317.57,317.0,317.15,10796.0
2019-08-15 14:10:00,317.15,318.74,316.98,317.82,12520.0,317.15,318.74,316.98,317.82,12520.0
2019-08-15 14:15:00,318.0,318.09,317.23,317.35,9332.0,318.0,318.09,317.23,317.35,9332.0
2019-08-15 14:20:00,317.28,317.4,316.33,316.56,9500.0,317.28,317.4,316.33,316.56,9500.0
2019-08-15 14:25:00,316.35,316.54,316.22,316.34,5250.0,316.35,316.54,316.22,316.34,5250.0
2019-08-15 14:30:00,316.33,316.55,316.0,316.5,4480.0,316.33,316.55,316.0,316.5,4480.0
2019-08-15 14:35:00,316.59,316.8,316.33,316.8,3407.0,316.59,316.8,316.33,316.8,3407.0
2019-08-15 14:40:00,316.8,317.44,316.78,317.43,2778.0,316.8,317.44,316.78,317.43,2778.0
2019-08-15 14:45:00,317.46,318.21,317.35,317.56,6169.0,317.46,318.21,317.35,317.56,6169.0
2019-08-15 14:50:00,317.31,317.69,317.16,317.56,4151.0,317.31,317.69,317.16,317.56,4151.0
2019-08-15 14:55:00,317.55,317.83,317.33,317.79,6387.0,317.55,317.83,317.33,317.79,6387.0
2019-08-15 15:00:00,317.75,318.73,317.63,318.6,6130.0,317.75,318.73,317.63,318.6,6130.0
2019-08-15 15:05:00,318.65,319.04,318.56,318.81,4774.0,318.65,319.04,318.56,318.81,4774.0
2019-08-15 15:10:00,318.97,318.97,318.42,318.65,3690.0,318.97,318.97,318.42,318.65,3690.0
2019-08-15 15:15:00,318.62,318.74,318.25,318.44,6009.0,318.62,318.74,318.25,318.44,6009.0
2019-08-15 15:20:00,318.49,319.06,318.48,318.89,6601.0,318.49,319.06,318.48,318.89,6601.0
2019-08-15 15:25:00,319.0,319.12,318.64,318.88,6396.0,319.0,319.12,318.64,318.88,6396.0
2019-08-15 15:30:00,318.83,319.12,318.79,318.84,10396.0,318.83,319.12,318.79,318.84,10396.0
2019-08-15 15:35:00,318.8,320.1,318.8,319.77,11100.0,318.8,320.1,318.8,319.77,11100.0
2019-08-15 15:40:00,319.73,320.76,319.67,320.61,9187.0,319.73,320.76,319.67,320.61,9187.0
2019-08-15 15:45:00,320.63,320.63,320.15,320.29,10693.0,320.63,320.63,320.15,320.29,10693.0
2019-08-15 15:50:00,320.28,321.39,320.14,321.15,20482.0,320.28,321.39,320.14,321.15,20482.0
2019-08-15 15:55:00,321.24,321.24,320.23,320.38,37907.0,321.24,321.24,320.23,320.38,37907.0
2019-08-16 09:30:00,323.52,327.89,323.43,326.0,31265.0,323.52,327.89,323.43,326.0,31265.0
2019-08-16 09:35:00,326.11,326.15,323.71,324.4,12261.0,326.11,326.15,323.71,324.4,12261.0
2019-08-16 09:40:00,324.19,325.02,321.02,321.02,19943.0,324.19,325.02,321.02,321.02,19943.0
2019-08-16 09:45:00,321.43,322.41,320.01,321.71,3015.0,321.43,322.41,320.01,321.71,3015.0
2019-08-16 09:50:00,320.98,321.24,320.54,321.24,2680.0,320.98,321.24,320.54,321.24,2680.0
2019-08-16 09:55:00,322.06,322.15,320.82,321.37,4580.0,322.06,322.15,320.82,321.37,4580.0
2019-08-16 10:00:00,321.35,321.76,320.18,321.46,3726.0,321.35,321.76,320.18,321.46,3726.0
2019-08-16 10:05:00,321.04,321.08,320.35,321.07,1630.0,321.04,321.08,320.35,321.07,1630.0
2019-08-16 10:10:00,320.87,320.88,319.65,319.65,3550.0,320.87,320.88,319.65,319.65,3550.0
2019-08-16 10:15:00,320.0,320.32,319.26,319.26,2656.0,320.0,320.32,319.26,319.26,2656.0
2019-08-16 10:20:00,319.41,320.44,319.41,320.3,4504.0,319.41,320.44,319.41,320.3,4504.0
2019-08-16 10:25:00,320.31,320.31,319.4,319.4,1320.0,320.31,320.31,319.4,319.4,1320.0
2019-08-16 10:30:00,319.87,321.17,319.87,320.95,7600.0,319.87,321.17,319.87,320.95,7600.0
2019-08-16 10:35:00,321.03,321.91,320.93,321.56,2920.0,321.03,321.91,320.93,321.56,2920.0
2019-08-16 10:40:00,321.85,322.07,321.5,321.77,2129.0,321.85,322.07,321.5,321.77,2129.0
2019-08-16 10:45:00,321.77,322.59,321.67,321.71,3585.0,321.77,322.59,321.67,321.71,3585.0
2019-08-16 10:50:00,321.88,322.24,321.72,321.87,2800.0,321.88,322.24,321.72,321.87,2800.0
2019-08-16 10:55:00,322.08,323.12,322.08,323.02,2700.0,322.08,323.12,322.08,323.02,2700.0
2019-08-16 11:00:00,323.16,323.64,323.03,323.63,3690.0,323.16,323.64,323.03,323.63,3690.0
2019-08-16 11:05:00,323.51,324.03,323.51,323.88,5633.0,323.51,324.03,323.51,323.88,5633.0
2019-08-16 11:10:00,324.0,324.52,323.74,324.52,3224.0,324.0,324.52,323.74,324.52,3224.0
2019-08-16 11:15:00,324.51,324.51,323.82,324.42,6600.0,324.51,324.51,323.82,324.42,6600.0
2019-08-16 11:20:00,324.33,324.76,324.04,324.19,3216.0,324.33,324.76,324.04,324.19,3216.0
2019-08-16 11:25:00,324.49,324.61,324.11,324.14,2200.0,324.49,324.61,324.11,324.14,2200.0
2019-08-16 11:30:00,324.18,324.18,323.57,323.91,8255.0,324.18,324.18,323.57,323.91,8255.0
2019-08-16 11:35:00,323.86,323.94,323.46,323.69,11488.0,323.86,323.94,323.46,323.69,11488.0
2019-08-16 11:40:00,323.6,323.6,322.85,322.85,14901.0,323.6,323.6,322.85,322.85,14901.0
2019-08-16 11:45:00,322.88,323.75,322.83,323.5,7101.0,322.88,323.75,322.83,323.5,7101.0
2019-08-16 11:50:00,323.76,324.26,323.76,323.83,3861.0,323.76,324.26,323.76,323.83,3861.0
2019-08-16 11:55:00,323.78,323.78,323.48,323.49,602.0,323.78,323.78,323.48,323.49,602.0
2019-08-16 12:00:00,323.19,323.81,323.19,323.79,2310.0,323.19,323.81,323.19,323.79,2310.0
2019-08-16 12:05:00,323.66,324.11,323.66,323.91,2800.0,323.66,324.11,323.66,323.91,2800.0
2019-08-16 12:10:00,324.1,324.1,323.57,323.57,2050.0,324.1,324.1,323.57,323.57,2050.0
2019-08-16 12:15:00,323.57,323.82,323.18,323.33,2916.0,323.57,323.82,323.18,323.33,2916.0
2019-08-16 12:20:00,323.48,323.58,323.25,323.25,1172.0,323.48,323.58,323.25,323.25,1172.0
2019-08-16 12:25:00,323.32,323.57,323.26,323.43,2600.0,323.32,323.57,323.26,323.43,2600.0
2019-08-16 12:30:00,323.27,323.42,322.81,322.81,1100.0,323.27,323.42,322.81,322.81,1100.0
2019-08-16 12:35:00,322.81,323.06,322.51,322.51,600.0,322.81,323.06,322.51,322.51,600.0
2019-08-16 12:40:00,322.5,322.93,322.39,322.91,1850.0,322.5,322.93,322.39,322.91,1850.0
2019-08-16 12:45:00,322.94,323.12,322.93,322.97,700.0,322.94,323.12,322.93,322.97,700.0
2019-08-16 12:50:00,323.0,323.01,322.44,322.47,1570.0,323.0,323.01,322.44,322.47,1570.0
2019-08-16 12:55:00,322.54,322.7,322.46,322.7,1301.0,322.54,322.7,322.46,322.7,1301.0
2019-08-16 13:00:00,322.77,322.77,322.54,322.67,1100.0,322.77,322.77,322.54,322.67,1100.0
2019-08-16 13:05:00,322.73,322.89,322.5,322.5,1800.0,322.73,322.89,322.5,322.5,1800.0
2019-08-16 13:10:00,322.54,322.7,322.53,322.7,700.0,322.54,322.7,322.53,322.7,700.0
2019-08-16 13:15:00,322.75,322.75,322.43,322.56,1115.0,322.75,322.75,322.43,322.56,1115.0
2019-08-16 13:20:00,322.34,322.36,322.34,322.36,200.0,322.34,322.36,322.34,322.36,200.0
2019-08-16 13:25:00,322.24,322.5,322.13,322.37,1806.0,322.24,322.5,322.13,322.37,1806.0
2019-08-16 13:30:00,322.75,322.8,322.37,322.8,2400.0,322.75,322.8,322.37,322.8,2400.0
2019-08-16 13:35:00,323.07,323.07,322.57,322.59,1178.0,323.07,323.07,322.57,322.59,1178.0
2019-08-16 13:40:00,322.47,322.6,322.39,322.57,957.0,322.47,322.6,322.39,322.57,957.0
2019-08-16 13:45:00,322.57,322.57,322.21,322.3,1600.0,322.57,322.57,322.21,322.3,1600.0
2019-08-16 13:50:00,322.3,322.94,322.29,322.94,700.0,322.3,322.94,322.29,322.94,700.0
2019-08-16 13:55:00,322.85,323.02,322.68,322.68,1949.0,322.85,323.02,322.68,322.68,1949.0
2019-08-16 14:00:00,322.5,322.89,322.5,322.77,1808.0,322.5,322.89,322.5,322.77,1808.0
2019-08-16 14:05:00,322.66,322.68,322.23,322.23,4800.0,322.66,322.68,322.23,322.23,4800.0
2019-08-16 14:10:00,322.14,322.8,322.14,322.8,2613.0,322.14,322.8,322.14,322.8,2613.0
2019-08-16 14:15:00,322.75,322.96,322.58,322.96,2340.0,322.75,322.96,322.58,322.96,2340.0
2019-08-16 14:20:00,322.82,322.94,322.79,322.94,1099.0,322.82,322.94,322.79,322.94,1099.0
2019-08-16 14:25:00,322.88,323.04,322.67,323.03,1000.0,322.88,323.04,322.67,323.03,1000.0
2019-08-16 14:30:00,323.01,323.01,322.83,322.86,1089.0,323.01,323.01,322.83,322.86,1089.0
2019-08-16 14:35:00,322.74,322.94,322.21,322.21,2000.0,322.74,322.94,322.21,322.21,2000.0
2019-08-16 14:40:00,322.34,322.34,322.19,322.19,1300.0,322.34,322.34,322.19,322.19,1300.0
2019-08-16 14:45:00,322.46,322.52,322.17,322.17,1200.0,322.46,322.52,322.17,322.17,1200.0
2019-08-16 14:50:00,322.25,322.62,322.15,322.4,2890.0,322.25,322.62,322.15,322.4,2890.0
2019-08-16 14:55:00,322.46,322.76,322.36,322.66,2451.0,322.46,322.76,322.36,322.66,2451.0
2019-08-16 15:00:00,322.6,322.61,322.43,322.46,3124.0,322.6,322.61,322.43,322.46,3124.0
2019-08-16 15:05:00,322.34,322.68,322.2,322.2,2300.0,322.34,322.68,322.2,322.2,2300.0
2019-08-16 15:10:00,322.25,323.67,322.25,323.67,8128.0,322.25,323.67,322.25,323.67,8128.0
2019-08-16 15:15:00,323.55,323.55,323.16,323.16,1500.0,323.55,323.55,323.16,323.16,1500.0
2019-08-16 15:20:00,323.01,323.01,322.54,322.77,1407.0,323.01,323.01,322.54,322.77,1407.0
2019-08-16 15:25:00,322.76,322.86,322.71,322.72,2348.0,322.76,322.86,322.71,322.72,2348.0
2019-08-16 15:30:00,322.71,322.71,322.34,322.34,4132.0,322.71,322.71,322.34,322.34,4132.0
2019-08-16 15:35:00,322.46,322.48,322.18,322.47,3248.0,322.46,322.48,322.18,322.47,3248.0
2019-08-16 15:40:00,322.37,322.52,321.97,322.31,12974.0,322.37,322.52,321.97,322.31,12974.0
2019-08-16 15:45:00,322.22,322.28,322.16,322.19,1762.0,322.22,322.28,322.16,322.19,1762.0
2019-08-16 15:50:00,322.34,323.03,322.26,323.03,5990.0,322.34,323.03,322.26,323.03,5990.0
2019-08-16 15:55:00,322.85,322.88,321.85,321.89,13682.0,322.85,322.88,321.85,321.89,13682.0
2019-08-19 09:30:00,327.43,328.77,323.7,324.21,35250.0,327.43,328.77,323.7,324.21,35250.0
2019-08-19 09:35:00,324.21,325.85,323.79,323.92,31249.0,324.21,325.85,323.79,323.92,31249.0
2019-08-19 09:40:00,324.58,325.97,323.92,324.38,15549.0,324.58,325.97,323.92,324.38,15549.0
2019-08-19 09:45:00,323.71,324.04,322.48,322.65,8069.0,323.71,324.04,322.48,322.65,8069.0
2019-08-19 09:50:00,322.63,324.02,322.63,323.29,7537.0,322.63,324.02,322.63,323.29,7537.0
2019-08-19 09:55:00,323.64,323.7,322.45,323.23,7998.0,323.64,323.7,322.45,323.23,7998.0
2019-08-19 10:00:00,323.49,325.81,323.21,324.72,8980.0,323.49,325.81,323.21,324.72,8980.0
2019-08-19 10:05:00,324.87,325.66,324.43,324.61,10053.0,324.87,325.66,324.43,324.61,10053.0
2019-08-19 10:10:00,324.43,326.21,324.43,326.01,4701.0,324.43,326.21,324.43,326.01,4701.0
2019-08-19 10:15:00,325.87,326.67,325.87,325.95,6018.0,325.87,326.67,325.87,325.95,6018.0
2019-08-19 10:20:00,325.9,327.86,325.69,327.59,23951.0,325.9,327.86,325.69,327.59,23951.0
2019-08-19 10:25:00,327.51,328.53,327.1,327.5,10145.0,327.51,328.53,327.1,327.5,10145.0
2019-08-19 10:30:00,327.3,327.78,327.1,327.39,3450.0,327.3,327.78,327.1,327.39,3450.0
2019-08-19 10:35:00,327.17,327.49,327.0,327.1,6658.0,327.17,327.49,327.0,327.1,6658.0
2019-08-19 10:40:00,327.27,327.32,326.87,327.17,3003.0,327.27,327.32,326.87,327.17,3003.0
2019-08-19 10:45:00,327.42,327.57,327.18,327.37,2308.0,327.42,327.57,327.18,327.37,2308.0
2019-08-19 10:50:00,327.45,327.9,327.19,327.68,3721.0,327.45,327.9,327.19,327.68,3721.0
2019-08-19 10:55:00,327.53,328.18,327.35,327.66,7714.0,327.53,328.18,327.35,327.66,7714.0
2019-08-19 11:00:00,327.66,328.04,327.51,327.87,6237.0,327.66,328.04,327.51,327.87,6237.0
2019-08-19 11:05:00,327.89,328.08,327.79,327.98,6100.0,327.89,328.08,327.79,327.98,6100.0
2019-08-19 11:10:00,327.96,327.96,327.66,327.85,3088.0,327.96,327.96,327.66,327.85,3088.0
2019-08-19 11:15:00,327.66,327.9,327.63,327.63,1500.0,327.66,327.9,327.63,327.63,1500.0
2019-08-19 11:20:00,327.72,328.0,327.55,327.71,7407.0,327.72,328.0,327.55,327.71,7407.0
2019-08-19 11:25:00,327.75,327.92,327.5,327.5,4467.0,327.75,327.92,327.5,327.5,4467.0
2019-08-19 11:30:00,327.31,327.61,326.66,327.5,6976.0,327.31,327.61,326.66,327.5,6976.0
2019-08-19 11:35:00,327.5,327.73,327.2,327.61,5422.0,327.5,327.73,327.2,327.61,5422.0
2019-08-19 11:40:00,327.75,327.76,327.4,327.51,2944.0,327.75,327.76,327.4,327.51,2944.0
2019-08-19 11:45:00,327.63,327.63,326.88,327.02,2492.0,327.63,327.63,326.88,327.02,2492.0
2019-08-19 11:50:00,326.92,327.1,325.81,325.82,10641.0,326.92,327.1,325.81,325.82,10641.0
2019-08-19 11:55:00,326.13,326.24,325.82,326.24,3501.0,326.13,326.24,325.82,326.24,3501.0
2019-08-19 12:00:00,326.19,326.79,326.15,326.38,2300.0,326.19,326.79,326.15,326.38,2300.0
2019-08-19 12:05:00,326.45,326.61,325.82,325.85,5944.0,326.45,326.61,325.82,325.85,5944.0
2019-08-19 12:10:00,326.01,326.11,325.86,326.02,883.0,326.01,326.11,325.86,326.02,883.0
2019-08-19 12:15:00,325.92,325.93,325.5,325.85,2300.0,325.92,325.93,325.5,325.85,2300.0
2019-08-19 12:20:00,325.87,325.87,325.69,325.84,1200.0,325.87,325.87,325.69,325.84,1200.0
2019-08-19 12:25:00,325.56,325.56,325.42,325.47,1000.0,325.56,325.56,325.42,325.47,1000.0
2019-08-19 12:30:00,325.41,325.5,325.31,325.31,1769.0,325.41,325.5,325.31,325.31,1769.0
2019-08-19 12:35:00,325.54,325.76,325.48,325.76,1275.0,325.54,325.76,325.48,325.76,1275.0
2019-08-19 12:40:00,325.77,326.0,325.65,326.0,2775.0,325.77,326.0,325.65,326.0,2775.0
2019-08-19 12:45:00,326.0,327.16,325.89,326.66,10148.0,326.0,327.16,325.89,326.66,10148.0
2019-08-19 12:50:00,326.66,326.87,326.52,326.87,700.0,326.66,326.87,326.52,326.87,700.0
2019-08-19 12:55:00,326.78,327.1,326.76,327.1,1750.0,326.78,327.1,326.76,327.1,1750.0
2019-08-19 13:00:00,327.15,327.33,326.87,327.18,3118.0,327.15,327.33,326.87,327.18,3118.0
2019-08-19 13:05:00,327.23,327.39,327.07,327.23,1800.0,327.23,327.39,327.07,327.23,1800.0
2019-08-19 13:10:00,327.35,327.53,327.3,327.41,600.0,327.35,327.53,327.3,327.41,600.0
2019-08-19 13:15:00,327.51,328.2,327.51,328.2,5194.0,327.51,328.2,327.51,328.2,5194.0
2019-08-19 13:20:00,328.22,328.3,328.05,328.1,1913.0,328.22,328.3,328.05,328.1,1913.0
2019-08-19 13:25:00,328.18,328.18,327.8,328.11,2505.0,328.18,328.18,327.8,328.11,2505.0
2019-08-19 13:30:00,328.13,328.23,327.38,327.69,6023.0,328.13,328.23,327.38,327.69,6023.0
2019-08-19 13:35:00,327.8,327.94,327.71,327.8,3345.0,327.8,327.94,327.71,327.8,3345.0
2019-08-19 13:40:00,327.73,327.84,327.42,327.49,4185.0,327.73,327.84,327.42,327.49,4185.0
2019-08-19 13:45:00,327.31,327.38,327.2,327.2,2650.0,327.31,327.38,327.2,327.2,2650.0
2019-08-19 13:50:00,327.22,327.47,327.22,327.38,1982.0,327.22,327.47,327.22,327.38,1982.0
2019-08-19 13:55:00,327.25,327.34,327.0,327.34,2647.0,327.25,327.34,327.0,327.34,2647.0
2019-08-19 14:00:00,327.17,327.17,326.74,327.02,3400.0,327.17,327.17,326.74,327.02,3400.0
2019-08-19 14:05:00,326.97,326.97,326.78,326.93,1100.0,326.97,326.97,326.78,326.93,1100.0
2019-08-19 14:10:00,326.92,327.13,326.7,327.13,4039.0,326.92,327.13,326.7,327.13,4039.0
2019-08-19 14:15:00,327.22,327.61,327.22,327.55,1836.0,327.22,327.61,327.22,327.55,1836.0
2019-08-19 14:20:00,327.47,327.88,327.41,327.41,2500.0,327.47,327.88,327.41,327.41,2500.0
2019-08-19 14:25:00,327.4,327.61,327.33,327.6,1900.0,327.4,327.61,327.33,327.6,1900.0
2019-08-19 14:30:00,327.66,327.71,327.48,327.62,3004.0,327.66,327.71,327.48,327.62,3004.0
2019-08-19 14:35:00,327.74,327.95,327.69,327.94,2400.0,327.74,327.95,327.69,327.94,2400.0
2019-08-19 14:40:00,327.94,328.33,327.53,328.2,6012.0,327.94,328.33,327.53,328.2,6012.0
2019-08-19 14:45:00,328.05,328.05,327.91,327.91,490.0,328.05,328.05,327.91,327.91,490.0
2019-08-19 14:50:00,327.86,328.15,327.84,328.15,1500.0,327.86,328.15,327.84,328.15,1500.0
2019-08-19 14:55:00,328.18,328.18,327.61,327.89,3830.0,328.18,328.18,327.61,327.89,3830.0
2019-08-19 15:00:00,327.94,328.03,327.23,327.43,4424.0,327.94,328.03,327.23,327.43,4424.0
2019-08-19 15:05:00,327.42,327.54,327.24,327.36,1170.0,327.42,327.54,327.24,327.36,1170.0
2019-08-19 15:10:00,327.3,327.3,326.99,327.12,2100.0,327.3,327.3,326.99,327.12,2100.0
2019-08-19 15:15:00,327.11,327.17,326.71,326.79,2800.0,327.11,327.17,326.71,326.79,2800.0
2019-08-19 15:20:00,326.8,327.2,326.8,327.11,3401.0,326.8,327.2,326.8,327.11,3401.0
2019-08-19 15:25:00,327.22,327.22,326.68,326.68,4128.0,327.22,327.22,326.68,326.68,4128.0
2019-08-19 15:30:00,326.67,326.82,326.29,326.82,5850.0,326.67,326.82,326.29,326.82,5850.0
2019-08-19 15:35:00,326.89,327.01,326.7,326.86,4985.0,326.89,327.01,326.7,326.86,4985.0
2019-08-19 15:40:00,326.76,327.16,326.61,326.91,9277.0,326.76,327.16,326.61,326.91,9277.0
2019-08-19 15:45:00,326.89,326.92,326.22,326.28,4905.0,326.89,326.92,326.22,326.28,4905.0
2019-08-19 15:50:00,326.31,326.31,325.99,326.12,7249.0,326.31,326.31,325.99,326.12,7249.0
2019-08-19 15:55:00,326.28,326.28,325.06,325.25,24935.0,326.28,326.28,325.06,325.25,24935.0
2019-08-20 09:30:00,325.17,326.99,325.0,325.03,6281.0,325.17,326.99,325.0,325.03,6281.0
2019-08-20 09:35:00,325.2,326.07,325.2,326.0,2900.0,325.2,326.07,325.2,326.0,2900.0
2019-08-20 09:40:00,325.7,328.28,325.47,328.13,3452.0,325.7,328.28,325.47,328.13,3452.0
2019-08-20 09:45:00,327.93,327.94,325.21,325.49,4066.0,327.93,327.94,325.21,325.49,4066.0
2019-08-20 09:50:00,325.1,325.39,324.34,324.68,5240.0,325.1,325.39,324.34,324.68,5240.0
2019-08-20 09:55:00,324.28,324.28,323.23,323.48,800.0,324.28,324.28,323.23,323.48,800.0
2019-08-20 10:00:00,323.79,324.03,322.34,322.34,12340.0,323.79,324.03,322.34,322.34,12340.0
2019-08-20 10:05:00,322.62,322.62,321.3,322.13,2536.0,322.62,322.62,321.3,322.13,2536.0
2019-08-20 10:10:00,322.48,322.92,322.21,322.22,4106.0,322.48,322.92,322.21,322.22,4106.0
2019-08-20 10:15:00,322.22,322.48,321.04,321.99,3373.0,322.22,322.48,321.04,321.99,3373.0
2019-08-20 10:20:00,322.39,322.39,321.68,322.07,1200.0,322.39,322.39,321.68,322.07,1200.0
2019-08-20 10:25:00,321.8,322.58,321.58,322.29,2193.0,321.8,322.58,321.58,322.29,2193.0
2019-08-20 10:30:00,321.82,322.25,321.81,321.9,5524.0,321.82,322.25,321.81,321.9,5524.0
2019-08-20 10:35:00,321.97,322.53,320.7,320.9,4220.0,321.97,322.53,320.7,320.9,4220.0
2019-08-20 10:40:00,321.0,322.23,320.88,322.03,3502.0,321.0,322.23,320.88,322.03,3502.0
2019-08-20 10:45:00,321.88,322.5,321.88,322.5,1263.0,321.88,322.5,321.88,322.5,1263.0
2019-08-20 10:50:00,322.0,322.01,321.29,321.71,4953.0,322.0,322.01,321.29,321.71,4953.0
2019-08-20 10:55:00,322.21,322.87,321.59,322.71,2748.0,322.21,322.87,321.59,322.71,2748.0
2019-08-20 11:00:00,322.74,322.74,321.99,322.52,2710.0,322.74,322.74,321.99,322.52,2710.0
2019-08-20 11:05:00,322.42,322.89,322.27,322.59,4000.0,322.42,322.89,322.27,322.59,4000.0
2019-08-20 11:10:00,322.74,322.85,322.17,322.17,3638.0,322.74,322.85,322.17,322.17,3638.0
2019-08-20 11:15:00,321.85,322.37,321.85,321.93,6573.0,321.85,322.37,321.85,321.93,6573.0
2019-08-20 11:20:00,321.81,321.81,321.44,321.76,2804.0,321.81,321.81,321.44,321.76,2804.0
2019-08-20 11:25:00,321.83,321.91,321.42,321.42,3811.0,321.83,321.91,321.42,321.42,3811.0
2019-08-20 11:30:00,321.01,321.77,320.96,321.46,2732.0,321.01,321.77,320.96,321.46,2732.0
2019-08-20 11:35:00,321.47,321.47,321.04,321.33,1796.0,321.47,321.47,321.04,321.33,1796.0
2019-08-20 11:40:00,321.02,321.3,320.52,320.52,4462.0,321.02,321.3,320.52,320.52,4462.0
2019-08-20 11:45:00,320.77,320.88,320.51,320.77,3275.0,320.77,320.88,320.51,320.77,3275.0
2019-08-20 11:50:00,320.75,320.9,320.71,320.8,1350.0,320.75,320.9,320.71,320.8,1350.0
2019-08-20 11:55:00,320.94,321.83,320.94,321.81,4000.0,320.94,321.83,320.94,321.81,4000.0
2019-08-20 12:00:00,321.86,322.54,321.86,322.51,2981.0,321.86,322.54,321.86,322.51,2981.0
2019-08-20 12:05:00,322.49,322.77,322.3,322.77,1904.0,322.49,322.77,322.3,322.77,1904.0
2019-08-20 12:10:00,322.67,322.99,322.67,322.99,2232.0,322.67,322.99,322.67,322.99,2232.0
2019-08-20 12:15:00,323.0,323.13,322.91,323.13,3632.0,323.0,323.13,322.91,323.13,3632.0
2019-08-20 12:20:00,323.0,323.0,322.81,322.82,4115.0,323.0,323.0,322.81,322.82,4115.0
2019-08-20 12:25:00,322.83,322.85,322.23,322.42,5476.0,322.83,322.85,322.23,322.42,5476.0
2019-08-20 12:30:00,322.37,322.37,322.0,322.23,4624.0,322.37,322.37,322.0,322.23,4624.0
2019-08-20 12:35:00,322.25,322.26,321.65,321.88,3326.0,322.25,322.26,321.65,321.88,3326.0
2019-08-20 12:40:00,322.04,322.05,321.82,321.93,2645.0,322.04,322.05,321.82,321.93,2645.0
2019-08-20 12:45:00,322.01,322.06,321.94,322.0,1325.0,322.01,322.06,321.94,322.0,1325.0
2019-08-20 12:50:00,321.96,322.11,321.66,321.67,1900.0,321.96,322.11,321.66,321.67,1900.0
2019-08-20 12:55:00,321.57,321.9,321.57,321.76,800.0,321.57,321.9,321.57,321.76,800.0
2019-08-20 13:00:00,322.08,322.08,321.5,321.5,2700.0,322.08,322.08,321.5,321.5,2700.0
2019-08-20 13:05:00,321.59,321.98,321.59,321.98,2397.0,321.59,321.98,321.59,321.98,2397.0
2019-08-20 13:10:00,321.88,322.02,321.75,321.91,3425.0,321.88,322.02,321.75,321.91,3425.0
2019-08-20 13:15:00,321.91,321.91,321.91,321.91,100.0,321.91,321.91,321.91,321.91,100.0
2019-08-20 13:20:00,321.79,321.79,321.66,321.72,400.0,321.79,321.79,321.66,321.72,400.0
2019-08-20 13:25:00,321.73,321.74,321.42,321.73,600.0,321.73,321.74,321.42,321.73,600.0
2019-08-20 13:30:00,321.57,321.66,321.34,321.35,1800.0,321.57,321.66,321.34,321.35,1800.0
2019-08-20 13:35:00,321.02,321.09,320.57,320.81,4267.0,321.02,321.09,320.57,320.81,4267.0
2019-08-20 13:40:00,321.18,321.51,321.11,321.5,1900.0,321.18,321.51,321.11,321.5,1900.0
2019-08-20 13:45:00,321.71,321.71,321.44,321.68,4659.0,321.71,321.71,321.44,321.68,4659.0
2019-08-20 13:50:00,321.65,321.83,321.44,321.79,2675.0,321.65,321.83,321.44,321.79,2675.0
2019-08-20 13:55:00,321.71,321.71,321.59,321.59,800.0,321.71,321.71,321.59,321.59,800.0
2019-08-20 14:00:00,321.7,321.7,321.4,321.44,1000.0,321.7,321.7,321.4,321.44,1000.0
2019-08-20 14:05:00,321.55,321.95,321.39,321.64,11454.0,321.55,321.95,321.39,321.64,11454.0
2019-08-20 14:10:00,321.59,322.11,321.44,321.49,9203.0,321.59,322.11,321.44,321.49,9203.0
2019-08-20 14:15:00,321.5,322.4,321.48,322.33,1448.0,321.5,322.4,321.48,322.33,1448.0
2019-08-20 14:20:00,322.09,322.2,321.87,322.2,1400.0,322.09,322.2,321.87,322.2,1400.0
2019-08-20 14:25:00,322.24,322.41,322.23,322.24,2200.0,322.24,322.41,322.23,322.24,2200.0
2019-08-20 14:30:00,322.19,322.24,321.92,321.98,1035.0,322.19,322.24,321.92,321.98,1035.0
2019-08-20 14:35:00,322.14,322.59,322.14,322.5,2176.0,322.14,322.59,322.14,322.5,2176.0
2019-08-20 14:40:00,322.63,322.65,322.5,322.5,500.0,322.63,322.65,322.5,322.5,500.0
2019-08-20 14:45:00,322.62,322.75,322.43,322.7,2345.0,322.62,322.75,322.43,322.7,2345.0
2019-08-20 14:50:00,322.72,322.91,322.59,322.59,3158.0,322.72,322.91,322.59,322.59,3158.0
2019-08-20 14:55:00,322.59,323.15,322.59,323.15,1000.0,322.59,323.15,322.59,323.15,1000.0
2019-08-20 15:00:00,322.83,323.03,322.75,322.8,1300.0,322.83,323.03,322.75,322.8,1300.0
2019-08-20 15:05:00,322.82,323.09,322.73,323.09,1100.0,322.82,323.09,322.73,323.09,1100.0
2019-08-20 15:10:00,322.99,323.0,322.89,322.97,929.0,322.99,323.0,322.89,322.97,929.0
2019-08-20 15:15:00,323.25,323.25,322.92,322.92,1851.0,323.25,323.25,322.92,322.92,1851.0
2019-08-20 15:20:00,323.15,323.62,323.15,323.55,2601.0,323.15,323.62,323.15,323.55,2601.0
2019-08-20 15:25:00,323.61,323.98,323.43,323.98,1980.0,323.61,323.98,323.43,323.98,1980.0
2019-08-20 15:30:00,324.01,324.27,323.79,324.27,4801.0,324.01,324.27,323.79,324.27,4801.0
2019-08-20 15:35:00,324.14,324.28,323.65,323.65,5109.0,324.14,324.28,323.65,323.65,5109.0
2019-08-20 15:40:00,323.6,323.78,323.54,323.6,2035.0,323.6,323.78,323.54,323.6,2035.0
2019-08-20 15:45:00,323.71,324.07,323.67,324.07,4208.0,323.71,324.07,323.67,324.07,4208.0
2019-08-20 15:50:00,324.06,324.11,323.4,323.49,6357.0,324.06,324.11,323.4,323.49,6357.0
2019-08-20 15:55:00,323.42,323.56,322.68,322.96,20788.0,323.42,323.56,322.68,322.96,20788.0
2019-08-21 09:30:00,327.24,331.0,327.24,329.62,20891.0,327.24,331.0,327.24,329.62,20891.0
2019-08-21 09:35:00,329.61,331.49,328.54,328.54,11042.0,329.61,331.49,328.54,328.54,11042.0
2019-08-21 09:40:00,329.38,329.39,328.03,328.68,2750.0,329.38,329.39,328.03,328.68,2750.0
2019-08-21 09:45:00,328.65,329.7,328.65,329.1,4100.0,328.65,329.7,328.65,329.1,4100.0
2019-08-21 09:50:00,329.31,330.03,329.07,329.48,1500.0,329.31,330.03,329.07,329.48,1500.0
2019-08-21 09:55:00,329.21,329.21,327.45,327.94,2100.0,329.21,329.21,327.45,327.94,2100.0
2019-08-21 10:00:00,328.06,328.99,328.06,328.63,3128.0,328.06,328.99,328.06,328.63,3128.0
2019-08-21 10:05:00,328.41,328.96,328.0,328.06,3674.0,328.41,328.96,328.0,328.06,3674.0
2019-08-21 10:10:00,328.09,328.46,327.29,327.73,3138.0,328.09,328.46,327.29,327.73,3138.0
2019-08-21 10:15:00,327.73,328.49,327.58,328.33,6298.0,327.73,328.49,327.58,328.33,6298.0
2019-08-21 10:20:00,328.29,329.2,328.14,329.2,4300.0,328.29,329.2,328.14,329.2,4300.0
2019-08-21 10:25:00,329.01,329.06,328.47,328.66,1740.0,329.01,329.06,328.47,328.66,1740.0
2019-08-21 10:30:00,328.23,329.25,328.15,328.58,4192.0,328.23,329.25,328.15,328.58,4192.0
2019-08-21 10:35:00,328.19,329.07,328.19,328.55,3802.0,328.19,329.07,328.19,328.55,3802.0
2019-08-21 10:40:00,328.55,329.13,327.94,328.2,5501.0,328.55,329.13,327.94,328.2,5501.0
2019-08-21 10:45:00,328.34,328.5,327.83,328.5,3900.0,328.34,328.5,327.83,328.5,3900.0
2019-08-21 10:50:00,328.75,328.75,328.04,328.23,5836.0,328.75,328.75,328.04,328.23,5836.0
2019-08-21 10:55:00,328.28,328.44,327.31,327.31,2900.0,328.28,328.44,327.31,327.31,2900.0
2019-08-21 11:00:00,327.33,328.03,327.29,327.58,4907.0,327.33,328.03,327.29,327.58,4907.0
2019-08-21 11:05:00,327.58,327.79,327.3,327.57,3822.0,327.58,327.79,327.3,327.57,3822.0
2019-08-21 11:10:00,327.3,327.35,326.97,326.97,1830.0,327.3,327.35,326.97,326.97,1830.0
2019-08-21 11:15:00,326.81,327.24,326.81,327.24,700.0,326.81,327.24,326.81,327.24,700.0
2019-08-21 11:20:00,327.19,327.6,326.83,327.19,3900.0,327.19,327.6,326.83,327.19,3900.0
2019-08-21 11:25:00,327.19,327.63,327.09,327.63,2888.0,327.19,327.63,327.09,327.63,2888.0
2019-08-21 11:30:00,327.48,328.38,327.45,328.38,7427.0,327.48,328.38,327.45,328.38,7427.0
2019-08-21 11:35:00,328.37,328.85,328.28,328.78,2637.0,328.37,328.85,328.28,328.78,2637.0
2019-08-21 11:40:00,328.97,329.03,328.74,329.03,1100.0,328.97,329.03,328.74,329.03,1100.0
2019-08-21 11:45:00,329.29,329.43,329.05,329.43,3880.0,329.29,329.43,329.05,329.43,3880.0
2019-08-21 11:50:00,329.56,329.56,329.29,329.29,15984.0,329.56,329.56,329.29,329.29,15984.0
2019-08-21 11:55:00,329.21,329.4,328.8,328.89,5086.0,329.21,329.4,328.8,328.89,5086.0
2019-08-21 12:00:00,329.16,329.46,328.92,329.1,4618.0,329.16,329.46,328.92,329.1,4618.0
2019-08-21 12:05:00,328.88,328.97,328.87,328.97,300.0,328.88,328.97,328.87,328.97,300.0
2019-08-21 12:10:00,328.94,329.21,328.84,329.12,1420.0,328.94,329.21,328.84,329.12,1420.0
2019-08-21 12:15:00,329.23,329.23,328.68,328.99,2296.0,329.23,329.23,328.68,328.99,2296.0
2019-08-21 12:20:00,328.86,328.86,328.55,328.68,1700.0,328.86,328.86,328.55,328.68,1700.0
2019-08-21 12:25:00,328.56,328.86,328.55,328.63,1700.0,328.56,328.86,328.55,328.63,1700.0
2019-08-21 12:30:00,328.6,328.66,328.47,328.48,1323.0,328.6,328.66,328.47,328.48,1323.0
2019-08-21 12:35:00,328.32,328.32,328.2,328.2,500.0,328.32,328.32,328.2,328.2,500.0
2019-08-21 12:40:00,328.28,328.95,328.28,328.82,2500.0,328.28,328.95,328.28,328.82,2500.0
2019-08-21 12:45:00,328.64,329.15,328.64,329.1,3082.0,328.64,329.15,328.64,329.1,3082.0
2019-08-21 12:50:00,328.9,328.95,328.66,328.68,1420.0,328.9,328.95,328.66,328.68,1420.0
2019-08-21 12:55:00,328.59,329.06,328.58,328.96,1080.0,328.59,329.06,328.58,328.96,1080.0
2019-08-21 13:00:00,328.95,329.13,328.92,328.93,1218.0,328.95,329.13,328.92,328.93,1218.0
2019-08-21 13:05:00,328.92,329.19,328.92,329.01,3127.0,328.92,329.19,328.92,329.01,3127.0
2019-08-21 13:10:00,329.07,329.2,328.97,329.0,4745.0,329.07,329.2,328.97,329.0,4745.0
2019-08-21 13:15:00,328.88,328.99,328.3,328.56,1400.0,328.88,328.99,328.3,328.56,1400.0
2019-08-21 13:20:00,328.36,328.57,328.33,328.36,1556.0,328.36,328.57,328.33,328.36,1556.0
2019-08-21 13:25:00,328.6,328.6,327.55,327.56,2684.0,328.6,328.6,327.55,327.56,2684.0
2019-08-21 13:30:00,327.65,327.85,327.36,327.37,2661.0,327.65,327.85,327.36,327.37,2661.0
2019-08-21 13:35:00,327.4,328.12,327.4,327.98,4900.0,327.4,328.12,327.4,327.98,4900.0
2019-08-21 13:40:00,328.04,328.72,328.03,328.69,1247.0,328.04,328.72,328.03,328.69,1247.0
2019-08-21 13:45:00,328.55,328.97,328.4,328.79,2747.0,328.55,328.97,328.4,328.79,2747.0
2019-08-21 13:50:00,328.79,328.79,328.27,328.27,5896.0,328.79,328.79,328.27,328.27,5896.0
2019-08-21 13:55:00,328.21,328.5,328.21,328.31,2100.0,328.21,328.5,328.21,328.31,2100.0
2019-08-21 14:00:00,328.11,328.67,327.56,328.67,5515.0,328.11,328.67,327.56,328.67,5515.0
2019-08-21 14:05:00,328.54,328.7,328.38,328.38,1500.0,328.54,328.7,328.38,328.38,1500.0
2019-08-21 14:10:00,328.23,328.24,327.72,328.07,1750.0,328.23,328.24,327.72,328.07,1750.0
2019-08-21 14:15:00,327.97,328.18,327.96,328.02,1300.0,327.97,328.18,327.96,328.02,1300.0
2019-08-21 14:20:00,327.87,327.87,327.64,327.75,1400.0,327.87,327.87,327.64,327.75,1400.0
2019-08-21 14:25:00,328.0,328.25,328.0,328.25,1499.0,328.0,328.25,328.0,328.25,1499.0
2019-08-21 14:30:00,328.22,328.22,327.98,328.09,1489.0,328.22,328.22,327.98,328.09,1489.0
2019-08-21 14:35:00,328.23,328.28,327.95,328.13,1500.0,328.23,328.28,327.95,328.13,1500.0
2019-08-21 14:40:00,328.13,328.39,327.86,328.33,2866.0,328.13,328.39,327.86,328.33,2866.0
2019-08-21 14:45:00,328.2,328.48,327.91,328.0,2055.0,328.2,328.48,327.91,328.0,2055.0
2019-08-21 14:50:00,328.01,328.04,327.7,328.0,2187.0,328.01,328.04,327.7,328.0,2187.0
2019-08-21 14:55:00,328.07,328.4,328.06,328.25,1300.0,328.07,328.4,328.06,328.25,1300.0
2019-08-21 15:00:00,328.21,328.53,328.19,328.26,1316.0,328.21,328.53,328.19,328.26,1316.0
2019-08-21 15:05:00,328.21,328.49,327.99,328.19,2760.0,328.21,328.49,327.99,328.19,2760.0
2019-08-21 15:10:00,328.16,328.27,327.96,327.96,1716.0,328.16,328.27,327.96,327.96,1716.0
2019-08-21 15:15:00,327.95,327.97,327.73,327.89,1900.0,327.95,327.97,327.73,327.89,1900.0
2019-08-21 15:20:00,327.94,327.95,327.77,327.78,2700.0,327.94,327.95,327.77,327.78,2700.0
2019-08-21 15:25:00,327.74,327.92,327.46,327.64,3700.0,327.74,327.92,327.46,327.64,3700.0
2019-08-21 15:30:00,327.64,328.0,327.57,327.76,4871.0,327.64,328.0,327.57,327.76,4871.0
2019-08-21 15:35:00,327.82,328.14,327.64,328.12,3300.0,327.82,328.14,327.64,328.12,3300.0
2019-08-21 15:40:00,328.12,328.12,327.86,328.05,5029.0,328.12,328.12,327.86,328.05,5029.0
2019-08-21 15:45:00,328.08,328.08,327.66,327.72,9472.0,328.08,328.08,327.66,327.72,9472.0
2019-08-21 15:50:00,327.76,327.96,327.64,327.7,9057.0,327.76,327.96,327.64,327.7,9057.0
2019-08-21 15:55:00,327.94,328.38,327.82,328.12,22185.0,327.94,328.38,327.82,328.12,22185.0
2019-08-22 09:30:00,328.54,332.85,328.54,332.6,14366.0,328.54,332.85,328.54,332.6,14366.0
2019-08-22 09:35:00,331.45,337.2,331.45,336.75,16162.0,331.45,337.2,331.45,336.75,16162.0
2019-08-22 09:40:00,336.75,337.24,335.78,335.78,12819.0,336.75,337.24,335.78,335.78,12819.0
2019-08-22 09:45:00,335.78,338.02,335.04,337.63,41551.0,335.78,338.02,335.04,337.63,41551.0
2019-08-22 09:50:00,337.5,337.9,336.51,337.67,12665.0,337.5,337.9,336.51,337.67,12665.0
2019-08-22 09:55:00,337.91,338.5,336.73,338.5,12541.0,337.91,338.5,336.73,338.5,12541.0
2019-08-22 10:00:00,337.83,337.83,336.79,337.3,8031.0,337.83,337.83,336.79,337.3,8031.0
2019-08-22 10:05:00,336.5,337.11,336.29,337.11,7078.0,336.5,337.11,336.29,337.11,7078.0
2019-08-22 10:10:00,337.3,337.3,336.22,336.49,7601.0,337.3,337.3,336.22,336.49,7601.0
2019-08-22 10:15:00,336.22,336.23,334.93,334.99,7450.0,336.22,336.23,334.93,334.99,7450.0
2019-08-22 10:20:00,334.96,335.45,334.84,334.93,2458.0,334.96,335.45,334.84,334.93,2458.0
2019-08-22 10:25:00,334.93,335.01,334.51,335.01,6510.0,334.93,335.01,334.51,335.01,6510.0
2019-08-22 10:30:00,335.34,335.49,333.91,334.28,27112.0,335.34,335.49,333.91,334.28,27112.0
2019-08-22 10:35:00,334.23,334.65,333.34,334.62,9408.0,334.23,334.65,333.34,334.62,9408.0
2019-08-22 10:40:00,334.56,334.68,334.04,334.28,15977.0,334.56,334.68,334.04,334.28,15977.0
2019-08-22 10:45:00,334.01,335.0,333.5,335.0,6467.0,334.01,335.0,333.5,335.0,6467.0
2019-08-22 10:50:00,334.89,334.95,334.0,334.77,4016.0,334.89,334.95,334.0,334.77,4016.0
2019-08-22 10:55:00,334.76,335.11,334.6,334.86,6405.0,334.76,335.11,334.6,334.86,6405.0
2019-08-22 11:00:00,334.94,335.5,334.6,334.9,7900.0,334.94,335.5,334.6,334.9,7900.0
2019-08-22 11:05:00,334.78,335.97,334.71,335.9,3301.0,334.78,335.97,334.71,335.9,3301.0
2019-08-22 11:10:00,335.93,335.93,334.77,335.2,8620.0,335.93,335.93,334.77,335.2,8620.0
2019-08-22 11:15:00,335.2,335.35,335.2,335.23,1404.0,335.2,335.35,335.2,335.23,1404.0
2019-08-22 11:20:00,334.92,335.24,334.83,335.08,2337.0,334.92,335.24,334.83,335.08,2337.0
2019-08-22 11:25:00,335.28,335.54,334.97,335.54,5698.0,335.28,335.54,334.97,335.54,5698.0
2019-08-22 11:30:00,335.6,336.55,335.47,336.14,4634.0,335.6,336.55,335.47,336.14,4634.0
2019-08-22 11:35:00,336.02,336.76,335.79,335.8,2804.0,336.02,336.76,335.79,335.8,2804.0
2019-08-22 11:40:00,335.85,336.12,335.78,335.93,1100.0,335.85,336.12,335.78,335.93,1100.0
2019-08-22 11:45:00,336.02,336.02,335.22,335.25,2400.0,336.02,336.02,335.22,335.25,2400.0
2019-08-22 11:50:00,335.12,335.33,334.83,335.12,5250.0,335.12,335.33,334.83,335.12,5250.0
2019-08-22 11:55:00,335.21,335.5,334.55,334.55,3391.0,335.21,335.5,334.55,334.55,3391.0
2019-08-22 12:00:00,334.44,335.32,334.39,334.91,3279.0,334.44,335.32,334.39,334.91,3279.0
2019-08-22 12:05:00,335.0,335.5,334.9,335.41,2582.0,335.0,335.5,334.9,335.41,2582.0
2019-08-22 12:10:00,335.24,335.53,335.0,335.53,1200.0,335.24,335.53,335.0,335.53,1200.0
2019-08-22 12:15:00,335.43,335.76,335.14,335.75,1400.0,335.43,335.76,335.14,335.75,1400.0
2019-08-22 12:20:00,335.69,335.7,335.02,335.02,1300.0,335.69,335.7,335.02,335.02,1300.0
2019-08-22 12:25:00,335.39,335.49,335.11,335.21,2370.0,335.39,335.49,335.11,335.21,2370.0
2019-08-22 12:30:00,335.3,335.76,335.11,335.11,1593.0,335.3,335.76,335.11,335.11,1593.0
2019-08-22 12:35:00,335.22,335.46,334.97,335.37,2726.0,335.22,335.46,334.97,335.37,2726.0
2019-08-22 12:40:00,335.55,335.64,335.46,335.47,906.0,335.55,335.64,335.46,335.47,906.0
2019-08-22 12:45:00,335.5,335.5,335.21,335.4,1000.0,335.5,335.5,335.21,335.4,1000.0
2019-08-22 12:50:00,335.33,335.33,334.97,334.97,3170.0,335.33,335.33,334.97,334.97,3170.0
2019-08-22 12:55:00,334.9,335.3,334.9,335.3,1010.0,334.9,335.3,334.9,335.3,1010.0
2019-08-22 13:00:00,335.24,335.56,335.06,335.56,2600.0,335.24,335.56,335.06,335.56,2600.0
2019-08-22 13:05:00,335.5,335.61,335.4,335.58,1024.0,335.5,335.61,335.4,335.58,1024.0
2019-08-22 13:10:00,335.6,335.64,335.59,335.64,500.0,335.6,335.64,335.59,335.64,500.0
2019-08-22 13:15:00,335.57,335.93,335.57,335.88,1200.0,335.57,335.93,335.57,335.88,1200.0
2019-08-22 13:20:00,335.8,336.44,335.79,336.43,3805.0,335.8,336.44,335.79,336.43,3805.0
2019-08-22 13:25:00,336.53,336.53,336.05,336.05,850.0,336.53,336.53,336.05,336.05,850.0
2019-08-22 13:30:00,336.05,336.06,335.66,335.68,1339.0,336.05,336.06,335.66,335.68,1339.0
2019-08-22 13:35:00,335.71,335.71,335.63,335.63,600.0,335.71,335.71,335.63,335.63,600.0
2019-08-22 13:40:00,335.68,335.68,335.5,335.59,1901.0,335.68,335.68,335.5,335.59,1901.0
2019-08-22 13:45:00,335.6,335.63,334.96,335.13,20299.0,335.6,335.63,334.96,335.13,20299.0
2019-08-22 13:50:00,335.12,335.12,334.77,334.77,2400.0,335.12,335.12,334.77,334.77,2400.0
2019-08-22 13:55:00,334.73,334.73,334.33,334.68,2400.0,334.73,334.73,334.33,334.68,2400.0
2019-08-22 14:00:00,334.83,335.4,334.79,335.27,2199.0,334.83,335.4,334.79,335.27,2199.0
2019-08-22 14:05:00,335.32,335.83,335.12,335.12,2602.0,335.32,335.83,335.12,335.12,2602.0
2019-08-22 14:10:00,335.32,335.45,335.09,335.18,2363.0,335.32,335.45,335.09,335.18,2363.0
2019-08-22 14:15:00,335.26,335.65,335.24,335.59,1500.0,335.26,335.65,335.24,335.59,1500.0
2019-08-22 14:20:00,335.46,335.68,335.39,335.52,2573.0,335.46,335.68,335.39,335.52,2573.0
2019-08-22 14:25:00,335.38,335.63,335.38,335.47,700.0,335.38,335.63,335.38,335.47,700.0
2019-08-22 14:30:00,335.45,335.54,334.85,335.29,3713.0,335.45,335.54,334.85,335.29,3713.0
2019-08-22 14:35:00,334.88,335.04,334.88,335.04,930.0,334.88,335.04,334.88,335.04,930.0
2019-08-22 14:40:00,335.11,335.47,334.98,335.47,1400.0,335.11,335.47,334.98,335.47,1400.0
2019-08-22 14:45:00,335.48,335.92,335.47,335.9,1300.0,335.48,335.92,335.47,335.9,1300.0
2019-08-22 14:50:00,336.06,336.24,335.87,335.88,1956.0,336.06,336.24,335.87,335.88,1956.0
2019-08-22 14:55:00,335.6,336.1,335.48,336.1,2778.0,335.6,336.1,335.48,336.1,2778.0
2019-08-22 15:00:00,335.98,335.98,335.38,335.8,2150.0,335.98,335.98,335.38,335.8,2150.0
2019-08-22 15:05:00,335.75,336.0,335.71,335.82,2561.0,335.75,336.0,335.71,335.82,2561.0
2019-08-22 15:10:00,335.81,335.83,335.66,335.78,1000.0,335.81,335.83,335.66,335.78,1000.0
2019-08-22 15:15:00,335.7,335.7,334.81,335.17,6300.0,335.7,335.7,334.81,335.17,6300.0
2019-08-22 15:20:00,335.15,335.24,335.09,335.09,2418.0,335.15,335.24,335.09,335.09,2418.0
2019-08-22 15:25:00,335.09,335.32,335.09,335.1,3508.0,335.09,335.32,335.09,335.1,3508.0
2019-08-22 15:30:00,335.16,335.38,335.1,335.29,4734.0,335.16,335.38,335.1,335.29,4734.0
2019-08-22 15:35:00,335.24,335.53,335.1,335.19,4700.0,335.24,335.53,335.1,335.19,4700.0
2019-08-22 15:40:00,335.1,335.5,334.87,334.97,23626.0,335.1,335.5,334.87,334.97,23626.0
2019-08-22 15:45:00,334.99,334.99,334.37,334.65,17513.0,334.99,334.99,334.37,334.65,17513.0
2019-08-22 15:50:00,334.65,335.16,334.59,335.16,12714.0,334.65,335.16,334.59,335.16,12714.0
2019-08-22 15:55:00,335.19,335.34,334.57,334.73,26817.0,335.19,335.34,334.57,334.73,26817.0
2019-08-23 09:30:00,330.64,330.64,328.24,328.82,37521.0,330.64,330.64,328.24,328.82,37521.0
2019-08-23 09:35:00,328.27,328.36,325.87,326.26,17043.0,328.27,328.36,325.87,326.26,17043.0
2019-08-23 09:40:00,326.35,328.15,326.33,326.34,34615.0,326.35,328.15,326.33,326.34,34615.0
2019-08-23 09:45:00,326.4,326.9,325.26,325.28,9795.0,326.4,326.9,325.26,325.28,9795.0
2019-08-23 09:50:00,325.0,325.3,323.4,324.71,25276.0,325.0,325.3,323.4,324.71,25276.0
2019-08-23 09:55:00,324.86,326.17,324.06,325.0,21838.0,324.86,326.17,324.06,325.0,21838.0
2019-08-23 10:00:00,324.47,325.93,324.0,325.17,20283.0,324.47,325.93,324.0,325.17,20283.0
2019-08-23 10:05:00,325.12,328.31,324.86,326.72,23753.0,325.12,328.31,324.86,326.72,23753.0
2019-08-23 10:10:00,326.71,328.16,325.28,327.79,16570.0,326.71,328.16,325.28,327.79,16570.0
2019-08-23 10:15:00,327.99,329.12,327.5,329.12,7399.0,327.99,329.12,327.5,329.12,7399.0
2019-08-23 10:20:00,328.7,328.7,327.56,328.29,19380.0,328.7,328.7,327.56,328.29,19380.0
2019-08-23 10:25:00,328.35,329.36,328.11,329.25,16735.0,328.35,329.36,328.11,329.25,16735.0
2019-08-23 10:30:00,329.38,331.22,329.22,330.62,16187.0,329.38,331.22,329.22,330.62,16187.0
2019-08-23 10:35:00,330.44,331.63,330.33,331.48,18214.0,330.44,331.63,330.33,331.48,18214.0
2019-08-23 10:40:00,331.66,332.37,331.13,331.81,15202.0,331.66,332.37,331.13,331.81,15202.0
2019-08-23 10:45:00,331.93,331.99,331.57,331.75,14619.0,331.93,331.99,331.57,331.75,14619.0
2019-08-23 10:50:00,331.74,332.19,330.42,331.02,12421.0,331.74,332.19,330.42,331.02,12421.0
2019-08-23 10:55:00,330.79,331.8,330.7,330.7,7802.0,330.79,331.8,330.7,330.7,7802.0
2019-08-23 11:00:00,330.7,330.71,328.02,329.55,21230.0,330.7,330.71,328.02,329.55,21230.0
2019-08-23 11:05:00,329.43,329.69,326.93,326.93,11757.0,329.43,329.69,326.93,326.93,11757.0
2019-08-23 11:10:00,327.27,328.09,326.6,327.32,15456.0,327.27,328.09,326.6,327.32,15456.0
2019-08-23 11:15:00,327.19,327.99,327.01,327.04,8971.0,327.19,327.99,327.01,327.04,8971.0
2019-08-23 11:20:00,327.37,327.6,326.58,326.61,5894.0,327.37,327.6,326.58,326.61,5894.0
2019-08-23 11:25:00,326.62,327.0,325.81,325.81,5889.0,326.62,327.0,325.81,325.81,5889.0
2019-08-23 11:30:00,325.82,325.84,324.65,325.16,8797.0,325.82,325.84,324.65,325.16,8797.0
2019-08-23 11:35:00,325.05,326.13,324.65,326.03,4050.0,325.05,326.13,324.65,326.03,4050.0
2019-08-23 11:40:00,326.01,326.74,325.69,326.2,2000.0,326.01,326.74,325.69,326.2,2000.0
2019-08-23 11:45:00,326.27,326.28,325.53,325.53,3303.0,326.27,326.28,325.53,325.53,3303.0
2019-08-23 11:50:00,326.19,326.54,326.02,326.02,3852.0,326.19,326.54,326.02,326.02,3852.0
2019-08-23 11:55:00,326.11,326.29,324.78,325.0,7266.0,326.11,326.29,324.78,325.0,7266.0
2019-08-23 12:00:00,324.72,325.53,324.56,325.28,4995.0,324.72,325.53,324.56,325.28,4995.0
2019-08-23 12:05:00,325.28,325.28,324.9,325.28,2413.0,325.28,325.28,324.9,325.28,2413.0
2019-08-23 12:10:00,325.54,325.54,324.67,324.96,6878.0,325.54,325.54,324.67,324.96,6878.0
2019-08-23 12:15:00,325.2,326.14,325.2,326.0,1800.0,325.2,326.14,325.2,326.0,1800.0
2019-08-23 12:20:00,325.64,325.88,325.26,325.42,1900.0,325.64,325.88,325.26,325.42,1900.0
2019-08-23 12:25:00,325.47,325.78,324.96,325.06,6200.0,325.47,325.78,324.96,325.06,6200.0
2019-08-23 12:30:00,325.15,325.99,324.87,325.99,2569.0,325.15,325.99,324.87,325.99,2569.0
2019-08-23 12:35:00,326.07,326.13,325.84,326.07,1803.0,326.07,326.13,325.84,326.07,1803.0
2019-08-23 12:40:00,326.1,326.26,325.81,326.15,6300.0,326.1,326.26,325.81,326.15,6300.0
2019-08-23 12:45:00,326.02,326.02,325.24,325.24,2812.0,326.02,326.02,325.24,325.24,2812.0
2019-08-23 12:50:00,325.47,325.51,324.93,325.0,1924.0,325.47,325.51,324.93,325.0,1924.0
2019-08-23 12:55:00,324.89,325.4,324.84,325.39,7245.0,324.89,325.4,324.84,325.39,7245.0
2019-08-23 13:00:00,325.22,325.27,324.7,324.71,6050.0,325.22,325.27,324.7,324.71,6050.0
2019-08-23 13:05:00,324.74,324.74,324.19,324.43,2094.0,324.74,324.74,324.19,324.43,2094.0
2019-08-23 13:10:00,324.39,324.83,324.32,324.6,2200.0,324.39,324.83,324.32,324.6,2200.0
2019-08-23 13:15:00,324.6,324.78,323.99,324.0,1883.0,324.6,324.78,323.99,324.0,1883.0
2019-08-23 13:20:00,323.87,324.05,323.2,323.2,2114.0,323.87,324.05,323.2,323.2,2114.0
2019-08-23 13:25:00,323.2,323.52,322.46,322.46,8150.0,323.2,323.52,322.46,322.46,8150.0
2019-08-23 13:30:00,322.54,323.74,322.54,323.64,2183.0,322.54,323.74,322.54,323.64,2183.0
2019-08-23 13:35:00,323.72,324.15,323.6,324.15,2931.0,323.72,324.15,323.6,324.15,2931.0
2019-08-23 13:40:00,324.24,325.04,324.03,324.19,4683.0,324.24,325.04,324.03,324.19,4683.0
2019-08-23 13:45:00,324.48,324.48,324.01,324.32,2825.0,324.48,324.48,324.01,324.32,2825.0
2019-08-23 13:50:00,324.17,324.57,324.15,324.45,3423.0,324.17,324.57,324.15,324.45,3423.0
2019-08-23 13:55:00,324.45,324.68,324.23,324.59,13111.0,324.45,324.68,324.23,324.59,13111.0
2019-08-23 14:00:00,324.53,324.53,324.24,324.41,4767.0,324.53,324.53,324.24,324.41,4767.0
2019-08-23 14:05:00,324.46,325.25,324.44,324.71,3655.0,324.46,325.25,324.44,324.71,3655.0
2019-08-23 14:10:00,324.51,324.87,324.41,324.61,1600.0,324.51,324.87,324.41,324.61,1600.0
2019-08-23 14:15:00,324.48,324.7,324.28,324.28,1450.0,324.48,324.7,324.28,324.28,1450.0
2019-08-23 14:20:00,324.27,324.54,324.11,324.45,1604.0,324.27,324.54,324.11,324.45,1604.0
2019-08-23 14:25:00,324.52,324.52,323.46,323.47,4383.0,324.52,324.52,323.46,323.47,4383.0
2019-08-23 14:30:00,323.53,323.84,323.42,323.78,2202.0,323.53,323.84,323.42,323.78,2202.0
2019-08-23 14:35:00,323.66,323.66,323.1,323.44,5180.0,323.66,323.66,323.1,323.44,5180.0
2019-08-23 14:40:00,323.34,323.71,323.1,323.11,6028.0,323.34,323.71,323.1,323.11,6028.0
2019-08-23 14:45:00,323.05,323.24,322.7,322.99,2400.0,323.05,323.24,322.7,322.99,2400.0
2019-08-23 14:50:00,323.15,323.52,323.06,323.2,1700.0,323.15,323.52,323.06,323.2,1700.0
2019-08-23 14:55:00,323.03,324.13,323.0,324.1,3734.0,323.03,324.13,323.0,324.1,3734.0
2019-08-23 15:00:00,324.09,324.09,323.59,323.79,3854.0,324.09,324.09,323.59,323.79,3854.0
2019-08-23 15:05:00,323.94,324.7,323.94,324.1,3020.0,323.94,324.7,323.94,324.1,3020.0
2019-08-23 15:10:00,324.0,324.0,323.29,323.67,3685.0,324.0,324.0,323.29,323.67,3685.0
2019-08-23 15:15:00,323.56,324.01,323.5,323.78,4784.0,323.56,324.01,323.5,323.78,4784.0
2019-08-23 15:20:00,323.82,324.1,323.28,323.28,4000.0,323.82,324.1,323.28,323.28,4000.0
2019-08-23 15:25:00,323.47,323.48,322.62,322.75,5780.0,323.47,323.48,322.62,322.75,5780.0
2019-08-23 15:30:00,322.58,322.74,322.38,322.44,7233.0,322.58,322.74,322.38,322.44,7233.0
2019-08-23 15:35:00,322.37,323.0,322.37,323.0,4520.0,322.37,323.0,322.37,323.0,4520.0
2019-08-23 15:40:00,322.96,323.17,322.4,322.6,5417.0,322.96,323.17,322.4,322.6,5417.0
2019-08-23 15:45:00,322.59,322.77,322.02,322.09,9026.0,322.59,322.77,322.02,322.09,9026.0
2019-08-23 15:50:00,322.0,322.21,321.87,322.04,41429.0,322.0,322.21,321.87,322.04,41429.0
2019-08-23 15:55:00,321.69,322.36,321.24,322.31,41457.0,321.69,322.36,321.24,322.31,41457.0
2019-08-26 09:30:00,327.0,330.54,326.94,327.3,18613.0,327.0,330.54,326.94,327.3,18613.0
2019-08-26 09:35:00,327.59,328.62,326.06,327.73,28098.0,327.59,328.62,326.06,327.73,28098.0
2019-08-26 09:40:00,327.0,328.14,325.02,325.61,10017.0,327.0,328.14,325.02,325.61,10017.0
2019-08-26 09:45:00,325.55,325.59,324.54,325.37,7875.0,325.55,325.59,324.54,325.37,7875.0
2019-08-26 09:50:00,325.47,326.89,325.47,326.89,4601.0,325.47,326.89,325.47,326.89,4601.0
2019-08-26 09:55:00,327.13,329.4,327.13,328.19,25238.0,327.13,329.4,327.13,328.19,25238.0
2019-08-26 10:00:00,327.96,328.73,327.73,327.73,8374.0,327.96,328.73,327.73,327.73,8374.0
2019-08-26 10:05:00,327.47,327.83,326.95,327.45,5951.0,327.47,327.83,326.95,327.45,5951.0
2019-08-26 10:10:00,326.92,327.34,326.02,326.92,10773.0,326.92,327.34,326.02,326.92,10773.0
2019-08-26 10:15:00,326.78,327.51,326.29,327.22,9681.0,326.78,327.51,326.29,327.22,9681.0
2019-08-26 10:20:00,327.54,327.77,326.87,326.87,5451.0,327.54,327.77,326.87,326.87,5451.0
2019-08-26 10:25:00,326.73,326.75,326.0,326.0,4799.0,326.73,326.75,326.0,326.0,4799.0
2019-08-26 10:30:00,325.48,327.55,325.48,327.55,9956.0,325.48,327.55,325.48,327.55,9956.0
2019-08-26 10:35:00,327.51,327.69,326.9,326.92,8263.0,327.51,327.69,326.9,326.92,8263.0
2019-08-26 10:40:00,326.84,326.93,325.76,326.53,10059.0,326.84,326.93,325.76,326.53,10059.0
2019-08-26 10:45:00,326.44,327.15,325.81,327.03,3509.0,326.44,327.15,325.81,327.03,3509.0
2019-08-26 10:50:00,326.98,327.42,326.83,327.27,3258.0,326.98,327.42,326.83,327.27,3258.0
2019-08-26 10:55:00,327.29,327.29,326.26,326.59,6772.0,327.29,327.29,326.26,326.59,6772.0
2019-08-26 11:00:00,326.55,328.47,326.55,328.47,13963.0,326.55,328.47,326.55,328.47,13963.0
2019-08-26 11:05:00,328.34,328.34,327.62,327.68,5000.0,328.34,328.34,327.62,327.68,5000.0
2019-08-26 11:10:00,327.42,328.33,327.23,328.25,2753.0,327.42,328.33,327.23,328.25,2753.0
2019-08-26 11:15:00,328.08,328.39,327.4,327.44,1500.0,328.08,328.39,327.4,327.44,1500.0
2019-08-26 11:20:00,327.27,328.74,327.27,328.63,3979.0,327.27,328.74,327.27,328.63,3979.0
2019-08-26 11:25:00,328.43,328.72,328.02,328.02,3300.0,328.43,328.72,328.02,328.02,3300.0
2019-08-26 11:30:00,328.09,328.52,327.98,328.52,2945.0,328.09,328.52,327.98,328.52,2945.0
2019-08-26 11:35:00,328.31,329.3,328.31,329.06,7013.0,328.31,329.3,328.31,329.06,7013.0
2019-08-26 11:40:00,329.03,329.45,328.89,329.28,3893.0,329.03,329.45,328.89,329.28,3893.0
2019-08-26 11:45:00,329.4,329.93,329.14,329.76,4749.0,329.4,329.93,329.14,329.76,4749.0
2019-08-26 11:50:00,329.84,330.58,329.3,329.45,8464.0,329.84,330.58,329.3,329.45,8464.0
2019-08-26 11:55:00,329.63,329.82,329.37,329.82,1800.0,329.63,329.82,329.37,329.82,1800.0
2019-08-26 12:00:00,329.8,329.93,329.43,329.66,5973.0,329.8,329.93,329.43,329.66,5973.0
2019-08-26 12:05:00,329.6,330.0,329.6,329.75,4347.0,329.6,330.0,329.6,329.75,4347.0
2019-08-26 12:10:00,329.85,329.85,329.18,329.25,1901.0,329.85,329.85,329.18,329.25,1901.0
2019-08-26 12:15:00,329.14,329.14,328.9,328.97,10700.0,329.14,329.14,328.9,328.97,10700.0
2019-08-26 12:20:00,329.11,330.39,329.11,330.39,2777.0,329.11,330.39,329.11,330.39,2777.0
2019-08-26 12:25:00,330.64,331.52,330.61,330.82,6587.0,330.64,331.52,330.61,330.82,6587.0
2019-08-26 12:30:00,330.76,331.1,330.56,330.76,3229.0,330.76,331.1,330.56,330.76,3229.0
2019-08-26 12:35:00,330.67,331.04,330.6,330.93,5301.0,330.67,331.04,330.6,330.93,5301.0
2019-08-26 12:40:00,330.93,331.19,330.55,330.55,3628.0,330.93,331.19,330.55,330.55,3628.0
2019-08-26 12:45:00,330.65,330.95,330.26,330.67,4442.0,330.65,330.95,330.26,330.67,4442.0
2019-08-26 12:50:00,330.48,330.65,330.03,330.14,4948.0,330.48,330.65,330.03,330.14,4948.0
2019-08-26 12:55:00,330.06,330.95,330.06,330.65,6280.0,330.06,330.95,330.06,330.65,6280.0
2019-08-26 13:00:00,330.69,331.51,330.55,331.08,7630.0,330.69,331.51,330.55,331.08,7630.0
2019-08-26 13:05:00,331.2,331.51,330.99,331.47,4100.0,331.2,331.51,330.99,331.47,4100.0
2019-08-26 13:10:00,331.33,331.72,331.01,331.01,4646.0,331.33,331.72,331.01,331.01,4646.0
2019-08-26 13:15:00,331.0,331.07,330.28,330.5,10234.0,331.0,331.07,330.28,330.5,10234.0
2019-08-26 13:20:00,330.5,330.5,330.32,330.32,9456.0,330.5,330.5,330.32,330.32,9456.0
2019-08-26 13:25:00,330.27,330.27,329.81,330.08,2267.0,330.27,330.27,329.81,330.08,2267.0
2019-08-26 13:30:00,329.97,330.15,329.18,330.15,7306.0,329.97,330.15,329.18,330.15,7306.0
2019-08-26 13:35:00,330.28,330.97,330.28,330.97,4496.0,330.28,330.97,330.28,330.97,4496.0
2019-08-26 13:40:00,330.9,331.56,330.83,331.49,5300.0,330.9,331.56,330.83,331.49,5300.0
2019-08-26 13:45:00,331.36,331.45,330.85,330.93,5350.0,331.36,331.45,330.85,330.93,5350.0
2019-08-26 13:50:00,330.97,330.97,330.4,330.65,3000.0,330.97,330.97,330.4,330.65,3000.0
2019-08-26 13:55:00,330.58,330.9,330.45,330.9,2400.0,330.58,330.9,330.45,330.9,2400.0
2019-08-26 14:00:00,330.75,330.75,330.42,330.45,2300.0,330.75,330.75,330.42,330.45,2300.0
2019-08-26 14:05:00,330.4,330.79,330.05,330.3,3780.0,330.4,330.79,330.05,330.3,3780.0
2019-08-26 14:10:00,330.26,330.36,330.02,330.3,3500.0,330.26,330.36,330.02,330.3,3500.0
2019-08-26 14:15:00,330.37,330.63,330.2,330.43,4820.0,330.37,330.63,330.2,330.43,4820.0
2019-08-26 14:20:00,330.55,330.91,330.32,330.44,1802.0,330.55,330.91,330.32,330.44,1802.0
2019-08-26 14:25:00,330.36,330.78,329.99,330.32,12232.0,330.36,330.78,329.99,330.32,12232.0
2019-08-26 14:30:00,330.42,330.5,330.0,330.33,5130.0,330.42,330.5,330.0,330.33,5130.0
2019-08-26 14:35:00,330.3,330.5,330.13,330.38,3441.0,330.3,330.5,330.13,330.38,3441.0
2019-08-26 14:40:00,330.26,330.48,329.98,330.31,9642.0,330.26,330.48,329.98,330.31,9642.0
2019-08-26 14:45:00,330.36,330.46,330.12,330.22,2907.0,330.36,330.46,330.12,330.22,2907.0
2019-08-26 14:50:00,330.18,330.5,330.07,330.22,10088.0,330.18,330.5,330.07,330.22,10088.0
2019-08-26 14:55:00,330.5,330.5,330.07,330.49,5762.0,330.5,330.5,330.07,330.49,5762.0
2019-08-26 15:00:00,330.5,331.99,330.5,331.86,11750.0,330.5,331.99,330.5,331.86,11750.0
2019-08-26 15:05:00,331.86,331.98,331.22,331.52,7172.0,331.86,331.98,331.22,331.52,7172.0
2019-08-26 15:10:00,331.48,331.6,331.09,331.4,8700.0,331.48,331.6,331.09,331.4,8700.0
2019-08-26 15:15:00,331.28,331.85,331.27,331.51,4438.0,331.28,331.85,331.27,331.51,4438.0
2019-08-26 15:20:00,331.6,331.81,331.14,331.19,7246.0,331.6,331.81,331.14,331.19,7246.0
2019-08-26 15:25:00,331.16,331.27,330.92,331.05,6650.0,331.16,331.27,330.92,331.05,6650.0
2019-08-26 15:30:00,331.09,331.41,330.91,330.92,4377.0,331.09,331.41,330.91,330.92,4377.0
2019-08-26 15:35:00,330.93,331.5,330.93,331.2,9326.0,330.93,331.5,330.93,331.2,9326.0
2019-08-26 15:40:00,331.32,331.39,330.83,330.85,9527.0,331.32,331.39,330.83,330.85,9527.0
2019-08-26 15:45:00,330.97,330.97,330.12,330.26,12545.0,330.97,330.97,330.12,330.26,12545.0
2019-08-26 15:50:00,330.32,330.7,329.89,330.19,19346.0,330.32,330.7,329.89,330.19,19346.0
2019-08-26 15:55:00,330.28,330.43,328.95,330.24,49872.0,330.28,330.43,328.95,330.24,49872.0
2019-08-27 09:30:00,333.16,333.8,332.36,332.83,18166.0,333.16,333.8,332.36,332.83,18166.0
2019-08-27 09:35:00,332.98,333.51,332.38,332.95,5583.0,332.98,333.51,332.38,332.95,5583.0
2019-08-27 09:40:00,332.98,334.03,332.98,333.85,13258.0,332.98,334.03,332.98,333.85,13258.0
2019-08-27 09:45:00,334.0,334.8,331.87,334.22,27360.0,334.0,334.8,331.87,334.22,27360.0
2019-08-27 09:50:00,334.03,334.03,330.56,330.72,20202.0,334.03,334.03,330.56,330.72,20202.0
2019-08-27 09:55:00,331.05,332.0,330.79,331.92,8072.0,331.05,332.0,330.79,331.92,8072.0
2019-08-27 10:00:00,332.0,332.95,332.0,332.15,5420.0,332.0,332.95,332.0,332.15,5420.0
2019-08-27 10:05:00,332.13,332.43,331.43,331.62,8829.0,332.13,332.43,331.43,331.62,8829.0
2019-08-27 10:10:00,331.43,331.53,330.91,331.02,5565.0,331.43,331.53,330.91,331.02,5565.0
2019-08-27 10:15:00,330.83,330.99,330.47,330.92,3714.0,330.83,330.99,330.47,330.92,3714.0
2019-08-27 10:20:00,330.77,331.06,330.06,330.29,6927.0,330.77,331.06,330.06,330.29,6927.0
2019-08-27 10:25:00,330.16,330.85,330.16,330.73,3920.0,330.16,330.85,330.16,330.73,3920.0
2019-08-27 10:30:00,330.83,331.47,330.83,331.12,2460.0,330.83,331.47,330.83,331.12,2460.0
2019-08-27 10:35:00,331.06,331.27,331.0,331.13,2817.0,331.06,331.27,331.0,331.13,2817.0
2019-08-27 10:40:00,331.12,331.19,330.47,330.61,7278.0,331.12,331.19,330.47,330.61,7278.0
2019-08-27 10:45:00,330.82,330.82,330.1,330.22,3301.0,330.82,330.82,330.1,330.22,3301.0
2019-08-27 10:50:00,330.37,330.37,329.63,329.84,3039.0,330.37,330.37,329.63,329.84,3039.0
2019-08-27 10:55:00,329.68,329.72,328.92,328.97,8026.0,329.68,329.72,328.92,328.97,8026.0
2019-08-27 11:00:00,328.99,329.32,328.78,329.18,3925.0,328.99,329.32,328.78,329.18,3925.0
2019-08-27 11:05:00,329.07,329.12,328.18,328.22,4968.0,329.07,329.12,328.18,328.22,4968.0
2019-08-27 11:10:00,328.23,328.23,327.4,327.68,3498.0,328.23,328.23,327.4,327.68,3498.0
2019-08-27 11:15:00,328.08,328.08,326.47,326.77,5845.0,328.08,328.08,326.47,326.77,5845.0
2019-08-27 11:20:00,326.86,326.96,326.62,326.73,2357.0,326.86,326.96,326.62,326.73,2357.0
2019-08-27 11:25:00,326.63,327.19,326.4,326.91,3002.0,326.63,327.19,326.4,326.91,3002.0
2019-08-27 11:30:00,327.13,327.45,327.01,327.26,1800.0,327.13,327.45,327.01,327.26,1800.0
2019-08-27 11:35:00,327.3,327.85,327.25,327.47,3566.0,327.3,327.85,327.25,327.47,3566.0
2019-08-27 11:40:00,327.47,327.56,327.0,327.27,2600.0,327.47,327.56,327.0,327.27,2600.0
2019-08-27 11:45:00,327.11,327.39,326.33,326.99,3696.0,327.11,327.39,326.33,326.99,3696.0
2019-08-27 11:50:00,327.26,327.35,326.87,327.35,4230.0,327.26,327.35,326.87,327.35,4230.0
2019-08-27 11:55:00,327.44,327.59,326.53,327.08,8204.0,327.44,327.59,326.53,327.08,8204.0
2019-08-27 12:00:00,327.09,327.61,326.96,326.96,2945.0,327.09,327.61,326.96,326.96,2945.0
2019-08-27 12:05:00,327.04,327.04,326.69,326.7,3342.0,327.04,327.04,326.69,326.7,3342.0
2019-08-27 12:10:00,326.88,326.88,326.53,326.55,1737.0,326.88,326.88,326.53,326.55,1737.0
2019-08-27 12:15:00,326.63,326.64,326.27,326.4,2175.0,326.63,326.64,326.27,326.4,2175.0
2019-08-27 12:20:00,326.17,326.92,326.11,326.61,3866.0,326.17,326.92,326.11,326.61,3866.0
2019-08-27 12:25:00,326.48,326.84,326.44,326.5,6931.0,326.48,326.84,326.44,326.5,6931.0
2019-08-27 12:30:00,326.32,326.93,325.93,326.0,4550.0,326.32,326.93,325.93,326.0,4550.0
2019-08-27 12:35:00,325.97,326.32,325.85,325.86,2122.0,325.97,326.32,325.85,325.86,2122.0
2019-08-27 12:40:00,325.81,326.02,325.72,325.8,1250.0,325.81,326.02,325.72,325.8,1250.0
2019-08-27 12:45:00,325.91,326.29,325.79,326.29,825.0,325.91,326.29,325.79,326.29,825.0
2019-08-27 12:50:00,326.12,326.47,325.88,326.06,2068.0,326.12,326.47,325.88,326.06,2068.0
2019-08-27 12:55:00,326.18,326.32,326.12,326.32,1150.0,326.18,326.32,326.12,326.32,1150.0
2019-08-27 13:00:00,326.21,326.47,325.96,326.3,3420.0,326.21,326.47,325.96,326.3,3420.0
2019-08-27 13:05:00,326.18,326.23,325.91,326.04,2705.0,326.18,326.23,325.91,326.04,2705.0
2019-08-27 13:10:00,325.9,325.99,325.65,325.85,2104.0,325.9,325.99,325.65,325.85,2104.0
2019-08-27 13:15:00,325.6,325.85,325.51,325.68,2310.0,325.6,325.85,325.51,325.68,2310.0
2019-08-27 13:20:00,325.84,326.14,325.61,325.7,3176.0,325.84,326.14,325.61,325.7,3176.0
2019-08-27 13:25:00,325.8,325.93,325.8,325.82,1190.0,325.8,325.93,325.8,325.82,1190.0
2019-08-27 13:30:00,325.83,326.4,325.5,326.4,3200.0,325.83,326.4,325.5,326.4,3200.0
2019-08-27 13:35:00,326.4,327.44,326.38,327.08,3504.0,326.4,327.44,326.38,327.08,3504.0
2019-08-27 13:40:00,327.3,327.3,327.0,327.25,730.0,327.3,327.3,327.0,327.25,730.0
2019-08-27 13:45:00,327.09,327.25,326.77,326.77,4721.0,327.09,327.25,326.77,326.77,4721.0
2019-08-27 13:50:00,326.98,327.05,326.48,326.75,2341.0,326.98,327.05,326.48,326.75,2341.0
2019-08-27 13:55:00,326.61,326.78,326.45,326.56,1205.0,326.61,326.78,326.45,326.56,1205.0
2019-08-27 14:00:00,326.5,326.7,326.5,326.7,3009.0,326.5,326.7,326.5,326.7,3009.0
2019-08-27 14:05:00,326.6,326.75,326.22,326.37,11455.0,326.6,326.75,326.22,326.37,11455.0
2019-08-27 14:10:00,326.31,326.36,325.74,325.98,1000.0,326.31,326.36,325.74,325.98,1000.0
2019-08-27 14:15:00,325.96,326.21,325.76,326.08,2000.0,325.96,326.21,325.76,326.08,2000.0
2019-08-27 14:20:00,326.09,326.35,326.09,326.35,200.0,326.09,326.35,326.09,326.35,200.0
2019-08-27 14:25:00,326.42,326.44,325.93,326.08,3455.0,326.42,326.44,325.93,326.08,3455.0
2019-08-27 14:30:00,325.93,326.0,325.34,325.82,2513.0,325.93,326.0,325.34,325.82,2513.0
2019-08-27 14:35:00,325.72,325.73,325.55,325.65,900.0,325.72,325.73,325.55,325.65,900.0
2019-08-27 14:40:00,325.56,325.79,325.16,325.64,6280.0,325.56,325.79,325.16,325.64,6280.0
2019-08-27 14:45:00,325.53,325.68,325.25,325.56,1894.0,325.53,325.68,325.25,325.56,1894.0
2019-08-27 14:50:00,325.53,326.3,325.53,326.3,2250.0,325.53,326.3,325.53,326.3,2250.0
2019-08-27 14:55:00,326.16,326.3,326.1,326.25,2351.0,326.16,326.3,326.1,326.25,2351.0
2019-08-27 15:00:00,326.21,327.29,326.2,327.29,6983.0,326.21,327.29,326.2,327.29,6983.0
2019-08-27 15:05:00,327.15,327.24,326.94,326.94,2974.0,327.15,327.24,326.94,326.94,2974.0
2019-08-27 15:10:00,326.95,326.95,326.45,326.64,2550.0,326.95,326.95,326.45,326.64,2550.0
2019-08-27 15:15:00,326.7,326.83,326.54,326.66,2439.0,326.7,326.83,326.54,326.66,2439.0
2019-08-27 15:20:00,326.76,326.76,326.05,326.09,4153.0,326.76,326.76,326.05,326.09,4153.0
2019-08-27 15:25:00,326.19,326.2,325.76,325.76,4477.0,326.19,326.2,325.76,325.76,4477.0
2019-08-27 15:30:00,325.69,325.81,325.25,325.25,7642.0,325.69,325.81,325.25,325.25,7642.0
2019-08-27 15:35:00,325.25,325.62,325.0,325.5,15280.0,325.25,325.62,325.0,325.5,15280.0
2019-08-27 15:40:00,325.61,325.72,325.04,325.32,8201.0,325.61,325.72,325.04,325.32,8201.0
2019-08-27 15:45:00,325.39,326.01,325.33,325.71,15034.0,325.39,326.01,325.33,325.71,15034.0
2019-08-27 15:50:00,325.7,326.17,325.61,326.17,15390.0,325.7,326.17,325.61,326.17,15390.0
2019-08-27 15:55:00,326.04,326.05,323.6,323.78,141352.0,326.04,326.05,323.6,323.78,141352.0
2019-08-28 09:30:00,323.46,324.55,322.37,322.91,33761.0,323.46,324.55,322.37,322.91,33761.0
2019-08-28 09:35:00,323.09,323.14,321.16,321.71,37202.0,323.09,323.14,321.16,321.71,37202.0
2019-08-28 09:40:00,322.75,322.89,321.76,322.66,16744.0,322.75,322.89,321.76,322.66,16744.0
2019-08-28 09:45:00,323.13,323.72,322.43,323.72,7904.0,323.13,323.72,322.43,323.72,7904.0
2019-08-28 09:50:00,323.79,324.64,323.75,324.57,9757.0,323.79,324.64,323.75,324.57,9757.0
2019-08-28 09:55:00,324.58,325.1,324.11,324.22,10356.0,324.58,325.1,324.11,324.22,10356.0
2019-08-28 10:00:00,324.12,325.57,323.98,325.05,8872.0,324.12,325.57,323.98,325.05,8872.0
2019-08-28 10:05:00,324.94,325.4,324.48,325.4,3413.0,324.94,325.4,324.48,325.4,3413.0
2019-08-28 10:10:00,325.26,326.33,325.26,325.33,5927.0,325.26,326.33,325.26,325.33,5927.0
2019-08-28 10:15:00,325.23,325.78,325.18,325.78,5279.0,325.23,325.78,325.18,325.78,5279.0
2019-08-28 10:20:00,325.56,327.55,325.42,327.37,7350.0,325.56,327.55,325.42,327.37,7350.0
2019-08-28 10:25:00,327.15,327.99,326.5,327.14,8682.0,327.15,327.99,326.5,327.14,8682.0
2019-08-28 10:30:00,327.05,327.3,326.0,326.01,6513.0,327.05,327.3,326.0,326.01,6513.0
2019-08-28 10:35:00,326.22,326.84,326.1,326.83,3750.0,326.22,326.84,326.1,326.83,3750.0
2019-08-28 10:40:00,326.99,327.98,326.77,327.5,7750.0,326.99,327.98,326.77,327.5,7750.0
2019-08-28 10:45:00,327.3,327.38,326.73,326.9,2980.0,327.3,327.38,326.73,326.9,2980.0
2019-08-28 10:50:00,327.06,327.88,326.92,327.88,6100.0,327.06,327.88,326.92,327.88,6100.0
2019-08-28 10:55:00,327.9,328.22,327.9,328.22,5153.0,327.9,328.22,327.9,328.22,5153.0
2019-08-28 11:00:00,328.38,328.38,327.83,327.99,4225.0,328.38,328.38,327.83,327.99,4225.0
2019-08-28 11:05:00,327.83,328.7,327.65,328.7,3055.0,327.83,328.7,327.65,328.7,3055.0
2019-08-28 11:10:00,328.62,328.7,328.0,328.25,2700.0,328.62,328.7,328.0,328.25,2700.0
2019-08-28 11:15:00,328.25,328.65,327.84,327.84,2821.0,328.25,328.65,327.84,327.84,2821.0
2019-08-28 11:20:00,327.79,328.13,327.23,327.96,4773.0,327.79,328.13,327.23,327.96,4773.0
2019-08-28 11:25:00,327.94,327.94,327.71,327.82,1017.0,327.94,327.94,327.71,327.82,1017.0
2019-08-28 11:30:00,327.85,328.12,327.31,327.76,2402.0,327.85,328.12,327.31,327.76,2402.0
2019-08-28 11:35:00,327.54,327.54,327.31,327.35,1100.0,327.54,327.54,327.31,327.35,1100.0
2019-08-28 11:40:00,327.34,327.65,327.24,327.62,1300.0,327.34,327.65,327.24,327.62,1300.0
2019-08-28 11:45:00,327.7,327.75,327.15,327.15,4600.0,327.7,327.75,327.15,327.15,4600.0
2019-08-28 11:50:00,327.23,327.35,327.12,327.27,4011.0,327.23,327.35,327.12,327.27,4011.0
2019-08-28 11:55:00,327.15,327.56,327.01,327.37,2226.0,327.15,327.56,327.01,327.37,2226.0
2019-08-28 12:00:00,327.4,327.88,327.4,327.72,3109.0,327.4,327.88,327.4,327.72,3109.0
2019-08-28 12:05:00,327.89,327.89,327.48,327.78,1700.0,327.89,327.89,327.48,327.78,1700.0
2019-08-28 12:10:00,327.58,327.68,327.37,327.51,1100.0,327.58,327.68,327.37,327.51,1100.0
2019-08-28 12:15:00,327.69,327.84,327.5,327.81,2820.0,327.69,327.84,327.5,327.81,2820.0
2019-08-28 12:20:00,327.85,328.03,327.76,328.03,1100.0,327.85,328.03,327.76,328.03,1100.0
2019-08-28 12:25:00,327.86,327.86,327.3,327.35,600.0,327.86,327.86,327.3,327.35,600.0
2019-08-28 12:30:00,327.46,328.15,327.39,327.91,1808.0,327.46,328.15,327.39,327.91,1808.0
2019-08-28 12:35:00,327.92,327.92,327.6,327.75,3000.0,327.92,327.92,327.6,327.75,3000.0
2019-08-28 12:40:00,327.4,327.4,327.33,327.33,200.0,327.4,327.4,327.33,327.33,200.0
2019-08-28 12:45:00,327.4,327.75,327.37,327.64,1400.0,327.4,327.75,327.37,327.64,1400.0
2019-08-28 12:50:00,327.44,327.75,327.44,327.67,300.0,327.44,327.75,327.44,327.67,300.0
2019-08-28 12:55:00,327.76,328.0,327.72,327.96,2700.0,327.76,328.0,327.72,327.96,2700.0
2019-08-28 13:00:00,328.15,328.16,327.5,327.59,1450.0,328.15,328.16,327.5,327.59,1450.0
2019-08-28 13:05:00,327.62,327.62,327.43,327.44,900.0,327.62,327.62,327.43,327.44,900.0
2019-08-28 13:10:00,327.54,327.54,327.08,327.08,1300.0,327.54,327.54,327.08,327.08,1300.0
2019-08-28 13:15:00,327.21,327.43,327.21,327.42,1150.0,327.21,327.43,327.21,327.42,1150.0
2019-08-28 13:20:00,327.61,327.8,327.6,327.68,600.0,327.61,327.8,327.6,327.68,600.0
2019-08-28 13:25:00,327.77,327.8,327.68,327.68,600.0,327.77,327.8,327.68,327.68,600.0
2019-08-28 13:30:00,327.75,328.24,327.75,328.14,3747.0,327.75,328.24,327.75,328.14,3747.0
2019-08-28 13:35:00,328.12,328.5,328.11,328.46,1400.0,328.12,328.5,328.11,328.46,1400.0
2019-08-28 13:40:00,328.27,328.52,328.21,328.52,500.0,328.27,328.52,328.21,328.52,500.0
2019-08-28 13:45:00,328.66,328.85,328.57,328.85,2160.0,328.66,328.85,328.57,328.85,2160.0
2019-08-28 13:50:00,328.73,328.98,328.7,328.91,1010.0,328.73,328.98,328.7,328.91,1010.0
2019-08-28 13:55:00,328.83,329.0,328.74,328.97,2155.0,328.83,329.0,328.74,328.97,2155.0
2019-08-28 14:00:00,328.97,329.86,328.97,329.79,3967.0,328.97,329.86,328.97,329.79,3967.0
2019-08-28 14:05:00,329.7,329.8,329.33,329.45,5354.0,329.7,329.8,329.33,329.45,5354.0
2019-08-28 14:10:00,329.57,330.01,329.5,329.5,4401.0,329.57,330.01,329.5,329.5,4401.0
2019-08-28 14:15:00,329.69,330.5,329.69,330.12,3050.0,329.69,330.5,329.69,330.12,3050.0
2019-08-28 14:20:00,330.03,330.06,329.93,330.0,1535.0,330.03,330.06,329.93,330.0,1535.0
2019-08-28 14:25:00,329.87,330.01,329.69,329.88,3129.0,329.87,330.01,329.69,329.88,3129.0
2019-08-28 14:30:00,329.77,330.06,329.74,330.06,1175.0,329.77,330.06,329.74,330.06,1175.0
2019-08-28 14:35:00,330.26,330.77,330.03,330.36,4352.0,330.26,330.77,330.03,330.36,4352.0
2019-08-28 14:40:00,330.28,330.78,330.28,330.34,2069.0,330.28,330.78,330.28,330.34,2069.0
2019-08-28 14:45:00,330.41,330.69,330.33,330.69,700.0,330.41,330.69,330.33,330.69,700.0
2019-08-28 14:50:00,330.84,331.43,330.81,331.32,2286.0,330.84,331.43,330.81,331.32,2286.0
2019-08-28 14:55:00,331.25,331.45,330.85,330.94,4232.0,331.25,331.45,330.85,330.94,4232.0
2019-08-28 15:00:00,330.8,331.15,330.65,330.99,8979.0,330.8,331.15,330.65,330.99,8979.0
2019-08-28 15:05:00,330.99,331.31,330.74,330.74,3200.0,330.99,331.31,330.74,330.74,3200.0
2019-08-28 15:10:00,330.73,330.92,330.43,330.72,5564.0,330.73,330.92,330.43,330.72,5564.0
2019-08-28 15:15:00,330.8,331.28,330.8,331.28,3504.0,330.8,331.28,330.8,331.28,3504.0
2019-08-28 15:20:00,331.21,331.26,330.63,330.75,5052.0,331.21,331.26,330.63,330.75,5052.0
2019-08-28 15:25:00,330.7,330.88,330.44,330.44,4642.0,330.7,330.88,330.44,330.44,4642.0
2019-08-28 15:30:00,330.29,330.71,330.19,330.56,5334.0,330.29,330.71,330.19,330.56,5334.0
2019-08-28 15:35:00,330.44,330.52,330.19,330.26,4097.0,330.44,330.52,330.19,330.26,4097.0
2019-08-28 15:40:00,330.25,331.22,330.2,330.91,18935.0,330.25,331.22,330.2,330.91,18935.0
2019-08-28 15:45:00,330.82,331.16,330.61,330.89,8352.0,330.82,331.16,330.61,330.89,8352.0
2019-08-28 15:50:00,330.92,331.05,330.68,330.81,6640.0,330.92,331.05,330.68,330.81,6640.0
2019-08-28 15:55:00,330.69,330.98,330.38,330.38,31888.0,330.69,330.98,330.38,330.38,31888.0
2019-08-29 09:30:00,337.5,342.0,336.14,337.0,40285.0,337.5,342.0,336.14,337.0,40285.0
2019-08-29 09:35:00,337.4,338.23,336.76,337.72,31117.0,337.4,338.23,336.76,337.72,31117.0
2019-08-29 09:40:00,337.41,337.41,335.24,336.2,18844.0,337.41,337.41,335.24,336.2,18844.0
2019-08-29 09:45:00,336.6,337.88,335.72,336.66,16833.0,336.6,337.88,335.72,336.66,16833.0
2019-08-29 09:50:00,336.32,336.32,334.31,334.31,9589.0,336.32,336.32,334.31,334.31,9589.0
2019-08-29 09:55:00,333.89,334.99,333.09,334.93,17374.0,333.89,334.99,333.09,334.93,17374.0
2019-08-29 10:00:00,334.83,335.61,333.45,333.59,14526.0,334.83,335.61,333.45,333.59,14526.0
2019-08-29 10:05:00,333.7,334.6,333.45,334.01,14862.0,333.7,334.6,333.45,334.01,14862.0
2019-08-29 10:10:00,334.14,334.53,333.18,334.53,7394.0,334.14,334.53,333.18,334.53,7394.0
2019-08-29 10:15:00,334.54,336.48,334.38,335.73,26098.0,334.54,336.48,334.38,335.73,26098.0
2019-08-29 10:20:00,335.82,336.39,335.54,335.89,6667.0,335.82,336.39,335.54,335.89,6667.0
2019-08-29 10:25:00,335.95,336.15,335.58,335.68,7183.0,335.95,336.15,335.58,335.68,7183.0
2019-08-29 10:30:00,335.76,336.91,335.5,335.67,11007.0,335.76,336.91,335.5,335.67,11007.0
2019-08-29 10:35:00,335.53,336.75,335.33,336.21,16321.0,335.53,336.75,335.33,336.21,16321.0
2019-08-29 10:40:00,336.0,336.52,335.74,336.0,6959.0,336.0,336.52,335.74,336.0,6959.0
2019-08-29 10:45:00,335.83,336.61,335.59,336.16,8734.0,335.83,336.61,335.59,336.16,8734.0
2019-08-29 10:50:00,335.82,336.17,335.18,335.18,7434.0,335.82,336.17,335.18,335.18,7434.0
2019-08-29 10:55:00,335.14,335.82,334.73,335.11,7040.0,335.14,335.82,334.73,335.11,7040.0
2019-08-29 11:00:00,335.1,336.15,334.82,334.83,14929.0,335.1,336.15,334.82,334.83,14929.0
2019-08-29 11:05:00,334.99,336.4,334.79,335.95,14336.0,334.99,336.4,334.79,335.95,14336.0
2019-08-29 11:10:00,335.77,336.3,335.77,336.24,6625.0,335.77,336.3,335.77,336.24,6625.0
2019-08-29 11:15:00,336.13,337.19,335.85,336.77,9619.0,336.13,337.19,335.85,336.77,9619.0
2019-08-29 11:20:00,336.72,337.49,336.31,336.66,18048.0,336.72,337.49,336.31,336.66,18048.0
2019-08-29 11:25:00,336.67,337.0,336.61,336.99,7190.0,336.67,337.0,336.61,336.99,7190.0
2019-08-29 11:30:00,336.69,336.9,336.44,336.67,5830.0,336.69,336.9,336.44,336.67,5830.0
2019-08-29 11:35:00,336.69,336.98,336.56,336.8,11498.0,336.69,336.98,336.56,336.8,11498.0
2019-08-29 11:40:00,336.85,337.0,335.89,336.0,16116.0,336.85,337.0,335.89,336.0,16116.0
2019-08-29 11:45:00,336.12,336.8,336.02,336.29,10016.0,336.12,336.8,336.02,336.29,10016.0
2019-08-29 11:50:00,336.26,336.71,335.8,336.41,8557.0,336.26,336.71,335.8,336.41,8557.0
2019-08-29 11:55:00,336.59,336.65,336.12,336.27,3847.0,336.59,336.65,336.12,336.27,3847.0
2019-08-29 12:00:00,336.23,336.9,335.94,336.62,8326.0,336.23,336.9,335.94,336.62,8326.0
2019-08-29 12:05:00,336.39,336.53,336.11,336.28,6273.0,336.39,336.53,336.11,336.28,6273.0
2019-08-29 12:10:00,336.26,336.64,336.26,336.57,2629.0,336.26,336.64,336.26,336.57,2629.0
2019-08-29 12:15:00,336.42,336.6,336.17,336.5,8026.0,336.42,336.6,336.17,336.5,8026.0
2019-08-29 12:20:00,336.3,336.71,336.23,336.51,5922.0,336.3,336.71,336.23,336.51,5922.0
2019-08-29 12:25:00,336.44,336.75,336.16,336.39,11065.0,336.44,336.75,336.16,336.39,11065.0
2019-08-29 12:30:00,336.41,336.6,336.39,336.48,6842.0,336.41,336.6,336.39,336.48,6842.0
2019-08-29 12:35:00,336.41,336.58,336.38,336.58,8074.0,336.41,336.58,336.38,336.58,8074.0
2019-08-29 12:40:00,336.44,336.68,336.39,336.55,6958.0,336.44,336.68,336.39,336.55,6958.0
2019-08-29 12:45:00,336.45,336.75,336.39,336.6,6964.0,336.45,336.75,336.39,336.6,6964.0
2019-08-29 12:50:00,336.6,336.64,336.17,336.28,5278.0,336.6,336.64,336.17,336.28,5278.0
2019-08-29 12:55:00,336.38,336.52,335.58,336.02,13740.0,336.38,336.52,335.58,336.02,13740.0
2019-08-29 13:00:00,336.07,336.09,335.77,335.85,8750.0,336.07,336.09,335.77,335.85,8750.0
2019-08-29 13:05:00,335.75,335.96,335.64,335.93,7751.0,335.75,335.96,335.64,335.93,7751.0
2019-08-29 13:10:00,335.83,335.98,335.45,335.45,10372.0,335.83,335.98,335.45,335.45,10372.0
2019-08-29 13:15:00,335.44,335.88,335.41,335.7,6342.0,335.44,335.88,335.41,335.7,6342.0
2019-08-29 13:20:00,335.9,336.45,335.9,336.31,13119.0,335.9,336.45,335.9,336.31,13119.0
2019-08-29 13:25:00,336.19,336.19,335.84,335.95,5247.0,336.19,336.19,335.84,335.95,5247.0
2019-08-29 13:30:00,335.95,336.29,335.75,335.78,5424.0,335.95,336.29,335.75,335.78,5424.0
2019-08-29 13:35:00,335.79,336.18,335.79,336.1,5061.0,335.79,336.18,335.79,336.1,5061.0
2019-08-29 13:40:00,336.19,336.28,335.94,336.04,8099.0,336.19,336.28,335.94,336.04,8099.0
2019-08-29 13:45:00,336.02,336.04,335.66,335.72,4540.0,336.02,336.04,335.66,335.72,4540.0
2019-08-29 13:50:00,335.79,335.98,335.69,335.78,4376.0,335.79,335.98,335.69,335.78,4376.0
2019-08-29 13:55:00,335.66,335.75,335.59,335.59,3600.0,335.66,335.75,335.59,335.59,3600.0
2019-08-29 14:00:00,335.69,336.19,335.69,336.04,13112.0,335.69,336.19,335.69,336.04,13112.0
2019-08-29 14:05:00,336.14,336.35,336.08,336.08,9699.0,336.14,336.35,336.08,336.08,9699.0
2019-08-29 14:10:00,336.08,336.37,335.85,336.37,5585.0,336.08,336.37,335.85,336.37,5585.0
2019-08-29 14:15:00,336.25,336.36,335.75,335.88,4425.0,336.25,336.36,335.75,335.88,4425.0
2019-08-29 14:20:00,335.89,335.96,335.7,335.96,6279.0,335.89,335.96,335.7,335.96,6279.0
2019-08-29 14:25:00,336.0,336.65,336.0,336.65,22438.0,336.0,336.65,336.0,336.65,22438.0
2019-08-29 14:30:00,336.61,337.56,336.61,337.31,18768.0,336.61,337.56,336.61,337.31,18768.0
2019-08-29 14:35:00,337.37,338.0,337.04,338.0,16343.0,337.37,338.0,337.04,338.0,16343.0
2019-08-29 14:40:00,337.84,337.84,336.23,336.92,23654.0,337.84,337.84,336.23,336.92,23654.0
2019-08-29 14:45:00,336.75,336.88,336.24,336.56,4785.0,336.75,336.88,336.24,336.56,4785.0
2019-08-29 14:50:00,336.76,337.75,336.6,337.32,16305.0,336.76,337.75,336.6,337.32,16305.0
2019-08-29 14:55:00,337.41,337.41,336.98,337.05,8269.0,337.41,337.41,336.98,337.05,8269.0
2019-08-29 15:00:00,337.1,337.34,336.75,337.23,17912.0,337.1,337.34,336.75,337.23,17912.0
2019-08-29 15:05:00,337.22,337.7,337.18,337.59,14508.0,337.22,337.7,337.18,337.59,14508.0
2019-08-29 15:10:00,337.54,337.8,337.45,337.64,11100.0,337.54,337.8,337.45,337.64,11100.0
2019-08-29 15:15:00,337.8,338.0,337.55,337.87,12734.0,337.8,338.0,337.55,337.87,12734.0
2019-08-29 15:20:00,337.86,337.9,337.25,337.8,16045.0,337.86,337.9,337.25,337.8,16045.0
2019-08-29 15:25:00,337.78,337.89,337.26,337.48,8362.0,337.78,337.89,337.26,337.48,8362.0
2019-08-29 15:30:00,337.57,337.6,337.1,337.2,14588.0,337.57,337.6,337.1,337.2,14588.0
2019-08-29 15:35:00,337.31,337.45,337.06,337.24,16847.0,337.31,337.45,337.06,337.24,16847.0
2019-08-29 15:40:00,337.19,337.3,336.75,336.89,32289.0,337.19,337.3,336.75,336.89,32289.0
2019-08-29 15:45:00,336.94,337.99,336.86,337.79,31349.0,336.94,337.99,336.86,337.79,31349.0
2019-08-29 15:50:00,337.84,341.0,337.7,339.16,85349.0,337.84,341.0,337.7,339.16,85349.0
2019-08-29 15:55:00,339.31,339.45,337.31,337.74,125729.0,339.31,339.45,337.31,337.74,125729.0
2019-08-30 09:30:00,252.81,254.5,250.0,251.49,874148.0,252.81,254.5,250.0,251.49,874148.0
2019-08-30 09:35:00,251.41,252.5,249.22,251.32,473118.0,251.41,252.5,249.22,251.32,473118.0
2019-08-30 09:40:00,251.36,251.53,248.6,248.63,357360.0,251.36,251.53,248.6,248.63,357360.0
2019-08-30 09:45:00,248.61,248.81,245.67,245.73,410713.0,248.61,248.81,245.67,245.73,410713.0
2019-08-30 09:50:00,245.74,246.35,244.55,244.81,531846.0,245.74,246.35,244.55,244.81,531846.0
2019-08-30 09:55:00,244.84,245.15,240.72,242.54,503349.0,244.84,245.15,240.72,242.54,503349.0
2019-08-30 10:00:00,242.55,247.55,240.75,246.96,599637.0,242.55,247.55,240.75,246.96,599637.0
2019-08-30 10:05:00,246.97,247.07,243.8,244.44,309731.0,246.97,247.07,243.8,244.44,309731.0
2019-08-30 10:10:00,244.3,244.78,242.0,242.66,170117.0,244.3,244.78,242.0,242.66,170117.0
2019-08-30 10:15:00,242.75,243.56,241.25,241.75,156105.0,242.75,243.56,241.25,241.75,156105.0
2019-08-30 10:20:00,242.06,242.22,240.55,241.74,188847.0,242.06,242.22,240.55,241.74,188847.0
2019-08-30 10:25:00,241.79,244.84,241.29,244.67,226731.0,241.79,244.84,241.29,244.67,226731.0
2019-08-30 10:30:00,244.67,245.59,242.25,242.81,213843.0,244.67,245.59,242.25,242.81,213843.0
2019-08-30 10:35:00,242.73,243.77,241.5,241.63,141456.0,242.73,243.77,241.5,241.63,141456.0
2019-08-30 10:40:00,241.69,242.38,240.74,240.75,189405.0,241.69,242.38,240.74,240.75,189405.0
2019-08-30 10:45:00,240.72,241.15,240.01,240.64,244250.0,240.72,241.15,240.01,240.64,244250.0
2019-08-30 10:50:00,240.65,241.88,240.0,241.71,275477.0,240.65,241.88,240.0,241.71,275477.0
2019-08-30 10:55:00,241.73,241.89,240.5,240.57,123435.0,241.73,241.89,240.5,240.57,123435.0
2019-08-30 11:00:00,240.58,241.19,239.26,240.28,169734.0,240.58,241.19,239.26,240.28,169734.0
2019-08-30 11:05:00,240.3,241.47,239.55,240.54,164574.0,240.3,241.47,239.55,240.54,164574.0
2019-08-30 11:10:00,240.55,240.77,239.45,240.57,111916.0,240.55,240.77,239.45,240.57,111916.0
2019-08-30 11:15:00,240.55,241.3,239.85,240.18,82654.0,240.55,241.3,239.85,240.18,82654.0
2019-08-30 11:20:00,240.15,241.14,239.75,240.42,83658.0,240.15,241.14,239.75,240.42,83658.0
2019-08-30 11:25:00,240.42,240.9,239.69,240.44,69920.0,240.42,240.9,239.69,240.44,69920.0
2019-08-30 11:30:00,240.69,241.75,239.76,240.8,98129.0,240.69,241.75,239.76,240.8,98129.0
2019-08-30 11:35:00,240.88,241.41,239.82,240.28,51841.0,240.88,241.41,239.82,240.28,51841.0
2019-08-30 11:40:00,240.32,240.63,240.08,240.16,35106.0,240.32,240.63,240.08,240.16,35106.0
2019-08-30 11:45:00,240.18,241.0,239.87,240.53,55653.0,240.18,241.0,239.87,240.53,55653.0
2019-08-30 11:50:00,240.55,240.55,239.8,239.8,58980.0,240.55,240.55,239.8,239.8,58980.0
2019-08-30 11:55:00,239.88,239.95,238.33,239.48,147542.0,239.88,239.95,238.33,239.48,147542.0
2019-08-30 12:00:00,239.4,239.57,238.55,238.55,57669.0,239.4,239.57,238.55,238.55,57669.0
2019-08-30 12:05:00,238.56,238.65,237.9,238.01,107770.0,238.56,238.65,237.9,238.01,107770.0
2019-08-30 12:10:00,238.0,239.52,237.55,239.0,108357.0,238.0,239.52,237.55,239.0,108357.0
2019-08-30 12:15:00,238.86,239.0,238.1,238.1,65119.0,238.86,239.0,238.1,238.1,65119.0
2019-08-30 12:20:00,238.19,238.73,237.58,238.3,69642.0,238.19,238.73,237.58,238.3,69642.0
2019-08-30 12:25:00,238.25,238.45,237.31,237.6,71143.0,238.25,238.45,237.31,237.6,71143.0
2019-08-30 12:30:00,237.6,238.15,236.66,237.79,76611.0,237.6,238.15,236.66,237.79,76611.0
2019-08-30 12:35:00,237.51,238.13,237.27,237.52,92128.0,237.51,238.13,237.27,237.52,92128.0
2019-08-30 12:40:00,237.72,238.46,237.32,237.61,71256.0,237.72,238.46,237.32,237.61,71256.0
2019-08-30 12:45:00,237.56,238.42,237.5,237.81,48250.0,237.56,238.42,237.5,237.81,48250.0
2019-08-30 12:50:00,237.89,239.15,237.77,238.8,75517.0,237.89,239.15,237.77,238.8,75517.0
2019-08-30 12:55:00,238.83,239.5,238.52,238.63,57270.0,238.83,239.5,238.52,238.63,57270.0
2019-08-30 13:00:00,238.63,239.15,237.65,237.8,55682.0,238.63,239.15,237.65,237.8,55682.0
2019-08-30 13:05:00,237.85,239.63,237.75,239.32,82186.0,237.85,239.63,237.75,239.32,82186.0
2019-08-30 13:10:00,239.35,240.4,239.1,240.1,93837.0,239.35,240.4,239.1,240.1,93837.0
2019-08-30 13:15:00,240.12,240.96,240.0,240.05,95884.0,240.12,240.96,240.0,240.05,95884.0
2019-08-30 13:20:00,240.06,241.0,239.61,240.65,69887.0,240.06,241.0,239.61,240.65,69887.0
2019-08-30 13:25:00,240.56,240.66,240.0,240.04,55284.0,240.56,240.66,240.0,240.04,55284.0
2019-08-30 13:30:00,240.1,241.67,240.09,241.56,91117.0,240.1,241.67,240.09,241.56,91117.0
2019-08-30 13:35:00,241.59,241.68,240.54,240.57,42977.0,241.59,241.68,240.54,240.57,42977.0
2019-08-30 13:40:00,240.64,240.92,239.69,239.89,34207.0,240.64,240.92,239.69,239.89,34207.0
2019-08-30 13:45:00,239.89,240.62,239.89,240.14,29165.0,239.89,240.62,239.89,240.14,29165.0
2019-08-30 13:50:00,240.1,240.68,239.78,240.08,33662.0,240.1,240.68,239.78,240.08,33662.0
2019-08-30 13:55:00,240.06,240.07,238.45,238.48,51760.0,240.06,240.07,238.45,238.48,51760.0
2019-08-30 14:00:00,238.47,238.99,237.82,238.08,53457.0,238.47,238.99,237.82,238.08,53457.0
2019-08-30 14:05:00,238.18,238.44,237.28,237.4,82491.0,238.18,238.44,237.28,237.4,82491.0
2019-08-30 14:10:00,237.44,238.06,237.13,237.24,98392.0,237.44,238.06,237.13,237.24,98392.0
2019-08-30 14:15:00,237.33,237.91,237.3,237.69,63763.0,237.33,237.91,237.3,237.69,63763.0
2019-08-30 14:20:00,237.66,238.11,237.36,237.59,52663.0,237.66,238.11,237.36,237.59,52663.0
2019-08-30 14:25:00,237.54,238.32,237.51,238.31,77560.0,237.54,238.32,237.51,238.31,77560.0
2019-08-30 14:30:00,238.31,239.95,237.89,239.01,110800.0,238.31,239.95,237.89,239.01,110800.0
2019-08-30 14:35:00,239.02,239.19,238.6,238.82,33581.0,239.02,239.19,238.6,238.82,33581.0
2019-08-30 14:40:00,238.8,238.92,237.37,237.64,69093.0,238.8,238.92,237.37,237.64,69093.0
2019-08-30 14:45:00,237.62,237.8,237.0,237.34,71561.0,237.62,237.8,237.0,237.34,71561.0
2019-08-30 14:50:00,237.24,237.58,237.02,237.3,34993.0,237.24,237.58,237.02,237.3,34993.0
2019-08-30 14:55:00,237.3,237.64,236.66,237.45,99440.0,237.3,237.64,236.66,237.45,99440.0
2019-08-30 15:00:00,237.45,237.58,236.33,236.7,83382.0,237.45,237.58,236.33,236.7,83382.0
2019-08-30 15:05:00,236.71,237.54,236.61,237.33,84961.0,236.71,237.54,236.61,237.33,84961.0
2019-08-30 15:10:00,237.25,237.55,236.55,236.8,69404.0,237.25,237.55,236.55,236.8,69404.0
2019-08-30 15:15:00,236.8,237.0,235.76,236.46,106084.0,236.8,237.0,235.76,236.46,106084.0
2019-08-30 15:20:00,236.46,236.71,235.76,236.56,99586.0,236.46,236.71,235.76,236.56,99586.0
2019-08-30 15:25:00,236.66,238.43,236.11,238.37,232154.0,236.66,238.43,236.11,238.37,232154.0
2019-08-30 15:30:00,238.3,239.69,238.17,239.48,222256.0,238.3,239.69,238.17,239.48,222256.0
2019-08-30 15:35:00,239.62,240.3,239.29,239.75,166128.0,239.62,240.3,239.29,239.75,166128.0
2019-08-30 15:40:00,239.94,239.97,238.55,238.94,110031.0,239.94,239.97,238.55,238.94,110031.0
2019-08-30 15:45:00,238.93,238.93,238.05,238.32,117437.0,238.93,238.93,238.05,238.32,117437.0
2019-08-30 15:50:00,238.31,238.7,237.22,237.29,146389.0,238.31,238.7,237.22,237.29,146389.0
2019-08-30 15:55:00,237.31,237.9,237.1,237.65,262513.0,237.31,237.9,237.1,237.65,262513.0
2019-09-03 09:30:00,234.05,235.91,231.02,233.54,331227.0,234.05,235.91,231.02,233.54,331227.0
2019-09-03 09:35:00,233.54,239.18,233.05,237.09,234184.0,233.54,239.18,233.05,237.09,234184.0
2019-09-03 09:40:00,237.3,239.4,236.29,238.67,146443.0,237.3,239.4,236.29,238.67,146443.0
2019-09-03 09:45:00,238.71,241.19,237.42,241.04,170318.0,238.71,241.19,237.42,241.04,170318.0
2019-09-03 09:50:00,240.96,242.78,240.3,242.25,208146.0,240.96,242.78,240.3,242.25,208146.0
2019-09-03 09:55:00,242.35,244.21,242.06,244.03,211919.0,242.35,244.21,242.06,244.03,211919.0
2019-09-03 10:00:00,243.89,244.13,241.17,241.75,167222.0,243.89,244.13,241.17,241.75,167222.0
2019-09-03 10:05:00,241.56,241.99,240.33,241.86,107368.0,241.56,241.99,240.33,241.86,107368.0
2019-09-03 10:10:00,241.79,241.82,239.32,239.9,94553.0,241.79,241.82,239.32,239.9,94553.0
2019-09-03 10:15:00,239.73,241.47,239.61,240.3,90730.0,239.73,241.47,239.61,240.3,90730.0
2019-09-03 10:20:00,240.25,240.95,239.99,240.25,41342.0,240.25,240.95,239.99,240.25,41342.0
2019-09-03 10:25:00,240.03,240.58,238.34,240.51,88307.0,240.03,240.58,238.34,240.51,88307.0
2019-09-03 10:30:00,240.61,240.68,237.73,238.21,62931.0,240.61,240.68,237.73,238.21,62931.0
2019-09-03 10:35:00,238.34,238.92,237.75,238.53,45173.0,238.34,238.92,237.75,238.53,45173.0
2019-09-03 10:40:00,238.5,239.49,237.89,238.09,41781.0,238.5,239.49,237.89,238.09,41781.0
2019-09-03 10:45:00,238.23,239.47,237.91,239.2,65973.0,238.23,239.47,237.91,239.2,65973.0
2019-09-03 10:50:00,239.34,240.48,239.25,239.84,59827.0,239.34,240.48,239.25,239.84,59827.0
2019-09-03 10:55:00,239.97,240.59,239.55,239.71,31302.0,239.97,240.59,239.55,239.71,31302.0
2019-09-03 11:00:00,239.8,239.8,238.74,239.0,37795.0,239.8,239.8,238.74,239.0,37795.0
2019-09-03 11:05:00,238.95,239.59,238.28,238.58,51915.0,238.95,239.59,238.28,238.58,51915.0
2019-09-03 11:10:00,238.38,238.38,237.06,237.92,54979.0,238.38,238.38,237.06,237.92,54979.0
2019-09-03 11:15:00,237.94,238.4,237.63,238.13,26448.0,237.94,238.4,237.63,238.13,26448.0
2019-09-03 11:20:00,238.15,239.48,238.15,239.41,39108.0,238.15,239.48,238.15,239.41,39108.0
2019-09-03 11:25:00,239.36,239.93,238.96,239.29,36168.0,239.36,239.93,238.96,239.29,36168.0
2019-09-03 11:30:00,239.37,240.32,239.24,239.6,31412.0,239.37,240.32,239.24,239.6,31412.0
2019-09-03 11:35:00,239.63,239.63,238.21,238.73,25504.0,239.63,239.63,238.21,238.73,25504.0
2019-09-03 11:40:00,238.78,239.34,238.27,238.49,18539.0,238.78,239.34,238.27,238.49,18539.0
2019-09-03 11:45:00,238.46,238.55,238.0,238.21,19947.0,238.46,238.55,238.0,238.21,19947.0
2019-09-03 11:50:00,238.2,238.28,237.54,237.85,36708.0,238.2,238.28,237.54,237.85,36708.0
2019-09-03 11:55:00,237.85,237.9,237.31,237.39,26121.0,237.85,237.9,237.31,237.39,26121.0
2019-09-03 12:00:00,237.43,237.73,237.24,237.32,20894.0,237.43,237.73,237.24,237.32,20894.0
2019-09-03 12:05:00,237.2,237.89,237.0,237.12,39966.0,237.2,237.89,237.0,237.12,39966.0
2019-09-03 12:10:00,237.24,237.93,237.24,237.92,21633.0,237.24,237.93,237.24,237.92,21633.0
2019-09-03 12:15:00,237.97,238.36,237.78,238.13,27065.0,237.97,238.36,237.78,238.13,27065.0
2019-09-03 12:20:00,238.13,238.24,236.7,236.9,28554.0,238.13,238.24,236.7,236.9,28554.0
2019-09-03 12:25:00,236.73,237.23,236.37,236.79,23216.0,236.73,237.23,236.37,236.79,23216.0
2019-09-03 12:30:00,236.89,237.0,236.3,236.64,32702.0,236.89,237.0,236.3,236.64,32702.0
2019-09-03 12:35:00,236.59,236.8,236.36,236.62,26752.0,236.59,236.8,236.36,236.62,26752.0
2019-09-03 12:40:00,236.69,236.83,236.1,236.52,28928.0,236.69,236.83,236.1,236.52,28928.0
2019-09-03 12:45:00,236.53,236.53,236.21,236.27,12263.0,236.53,236.53,236.21,236.27,12263.0
2019-09-03 12:50:00,236.31,236.31,235.01,235.09,36853.0,236.31,236.31,235.01,235.09,36853.0
2019-09-03 12:55:00,235.09,235.9,235.09,235.88,27139.0,235.09,235.9,235.09,235.88,27139.0
2019-09-03 13:00:00,235.9,236.5,235.82,236.06,24870.0,235.9,236.5,235.82,236.06,24870.0
2019-09-03 13:05:00,236.06,236.15,235.52,236.08,22770.0,236.06,236.15,235.52,236.08,22770.0
2019-09-03 13:10:00,235.95,236.24,235.36,235.39,16822.0,235.95,236.24,235.36,235.39,16822.0
2019-09-03 13:15:00,235.4,235.4,234.58,234.79,33749.0,235.4,235.4,234.58,234.79,33749.0
2019-09-03 13:20:00,234.6,234.82,234.07,234.33,25206.0,234.6,234.82,234.07,234.33,25206.0
2019-09-03 13:25:00,234.28,234.4,233.68,233.69,20654.0,234.28,234.4,233.68,233.69,20654.0
2019-09-03 13:30:00,233.69,234.06,233.34,233.78,23978.0,233.69,234.06,233.34,233.78,23978.0
2019-09-03 13:35:00,233.75,234.25,233.64,234.06,26930.0,233.75,234.25,233.64,234.06,26930.0
2019-09-03 13:40:00,234.05,234.05,233.14,233.37,25734.0,234.05,234.05,233.14,233.37,25734.0
2019-09-03 13:45:00,233.33,233.5,233.02,233.47,27723.0,233.33,233.5,233.02,233.47,27723.0
2019-09-03 13:50:00,233.52,233.88,233.48,233.62,20520.0,233.52,233.88,233.48,233.62,20520.0
2019-09-03 13:55:00,233.66,234.18,233.53,234.12,16421.0,233.66,234.18,233.53,234.12,16421.0
2019-09-03 14:00:00,234.08,235.55,233.91,235.13,45334.0,234.08,235.55,233.91,235.13,45334.0
2019-09-03 14:05:00,235.05,235.26,234.47,235.13,27690.0,235.05,235.26,234.47,235.13,27690.0
2019-09-03 14:10:00,235.0,235.0,233.53,233.72,32972.0,235.0,235.0,233.53,233.72,32972.0
2019-09-03 14:15:00,233.6,234.46,233.38,234.12,28499.0,233.6,234.46,233.38,234.12,28499.0
2019-09-03 14:20:00,234.13,234.54,234.02,234.18,14397.0,234.13,234.54,234.02,234.18,14397.0
2019-09-03 14:25:00,234.15,235.25,234.02,235.13,21516.0,234.15,235.25,234.02,235.13,21516.0
2019-09-03 14:30:00,235.09,235.34,234.69,234.85,26418.0,235.09,235.34,234.69,234.85,26418.0
2019-09-03 14:35:00,234.83,235.18,234.61,235.18,30183.0,234.83,235.18,234.61,235.18,30183.0
2019-09-03 14:40:00,235.14,235.27,234.38,234.7,19747.0,235.14,235.27,234.38,234.7,19747.0
2019-09-03 14:45:00,234.74,235.0,234.4,234.83,22379.0,234.74,235.0,234.4,234.83,22379.0
2019-09-03 14:50:00,234.73,235.0,234.37,234.61,11549.0,234.73,235.0,234.37,234.61,11549.0
2019-09-03 14:55:00,234.62,234.63,233.76,233.82,33008.0,234.62,234.63,233.76,233.82,33008.0
2019-09-03 15:00:00,233.85,233.95,233.51,233.62,24718.0,233.85,233.95,233.51,233.62,24718.0
2019-09-03 15:05:00,233.56,234.37,233.48,234.37,28292.0,233.56,234.37,233.48,234.37,28292.0
2019-09-03 15:10:00,234.32,235.03,234.29,234.72,36592.0,234.32,235.03,234.29,234.72,36592.0
2019-09-03 15:15:00,234.74,235.08,234.42,234.72,17482.0,234.74,235.08,234.42,234.72,17482.0
2019-09-03 15:20:00,234.72,235.08,234.59,235.04,45321.0,234.72,235.08,234.59,235.04,45321.0
2019-09-03 15:25:00,235.04,235.19,234.56,234.65,27935.0,235.04,235.19,234.56,234.65,27935.0
2019-09-03 15:30:00,234.71,235.18,234.7,234.74,39000.0,234.71,235.18,234.7,234.74,39000.0
2019-09-03 15:35:00,234.7,235.05,234.4,234.67,64107.0,234.7,235.05,234.4,234.67,64107.0
2019-09-03 15:40:00,234.8,235.01,234.61,234.74,31504.0,234.8,235.01,234.61,234.74,31504.0
2019-09-03 15:45:00,234.8,236.37,234.72,236.0,81918.0,234.8,236.37,234.72,236.0,81918.0
2019-09-03 15:50:00,236.07,237.82,236.07,237.64,96569.0,236.07,237.82,236.07,237.64,96569.0
2019-09-03 15:55:00,237.55,238.05,236.85,237.39,137209.0,237.55,238.05,236.85,237.39,137209.0
2019-09-04 09:30:00,238.0,239.86,236.95,237.57,94033.0,238.0,239.86,236.95,237.57,94033.0
2019-09-04 09:35:00,237.52,239.27,237.32,237.95,32561.0,237.52,239.27,237.32,237.95,32561.0
2019-09-04 09:40:00,238.24,238.24,235.81,236.28,48696.0,238.24,238.24,235.81,236.28,48696.0
2019-09-04 09:45:00,236.24,237.0,234.83,235.29,51179.0,236.24,237.0,234.83,235.29,51179.0
2019-09-04 09:50:00,235.62,235.95,234.41,234.44,38964.0,235.62,235.95,234.41,234.44,38964.0
2019-09-04 09:55:00,234.54,235.6,234.28,235.19,39203.0,234.54,235.6,234.28,235.19,39203.0
2019-09-04 10:00:00,235.31,236.5,235.31,235.74,39545.0,235.31,236.5,235.31,235.74,39545.0
2019-09-04 10:05:00,235.93,235.97,234.43,234.76,25482.0,235.93,235.97,234.43,234.76,25482.0
2019-09-04 10:10:00,234.58,234.94,234.35,234.76,25843.0,234.58,234.94,234.35,234.76,25843.0
2019-09-04 10:15:00,234.7,234.78,233.69,234.38,52957.0,234.7,234.78,233.69,234.38,52957.0
2019-09-04 10:20:00,234.26,234.97,233.81,233.83,24207.0,234.26,234.97,233.81,233.83,24207.0
2019-09-04 10:25:00,233.83,234.72,233.81,234.28,18779.0,233.83,234.72,233.81,234.28,18779.0
2019-09-04 10:30:00,234.27,234.46,233.83,234.16,13672.0,234.27,234.46,233.83,234.16,13672.0
2019-09-04 10:35:00,234.08,234.33,233.53,233.87,28159.0,234.08,234.33,233.53,233.87,28159.0
2019-09-04 10:40:00,233.9,234.83,233.8,234.36,20501.0,233.9,234.83,233.8,234.36,20501.0
2019-09-04 10:45:00,234.41,234.42,233.57,233.57,12827.0,234.41,234.42,233.57,233.57,12827.0
2019-09-04 10:50:00,233.65,234.0,233.42,233.51,40290.0,233.65,234.0,233.42,233.51,40290.0
2019-09-04 10:55:00,233.66,233.7,232.64,232.79,44081.0,233.66,233.7,232.64,232.79,44081.0
2019-09-04 11:00:00,232.8,233.32,232.55,233.07,44555.0,232.8,233.32,232.55,233.07,44555.0
2019-09-04 11:05:00,233.07,233.19,232.42,232.75,51903.0,233.07,233.19,232.42,232.75,51903.0
2019-09-04 11:10:00,232.71,232.82,231.56,231.8,68463.0,232.71,232.82,231.56,231.8,68463.0
2019-09-04 11:15:00,231.69,232.42,231.56,232.1,51964.0,231.69,232.42,231.56,232.1,51964.0
2019-09-04 11:20:00,231.99,232.25,231.55,231.55,30885.0,231.99,232.25,231.55,231.55,30885.0
2019-09-04 11:25:00,231.6,232.18,231.34,232.0,47545.0,231.6,232.18,231.34,232.0,47545.0
2019-09-04 11:30:00,232.1,232.32,231.55,232.06,34297.0,232.1,232.32,231.55,232.06,34297.0
2019-09-04 11:35:00,232.02,232.15,231.5,232.05,33169.0,232.02,232.15,231.5,232.05,33169.0
2019-09-04 11:40:00,232.0,233.43,232.0,233.36,49046.0,232.0,233.43,232.0,233.36,49046.0
2019-09-04 11:45:00,233.33,233.39,232.55,232.6,34685.0,233.33,233.39,232.55,232.6,34685.0
2019-09-04 11:50:00,232.62,232.67,232.17,232.41,15892.0,232.62,232.67,232.17,232.41,15892.0
2019-09-04 11:55:00,232.44,233.1,232.23,233.08,17419.0,232.44,233.1,232.23,233.08,17419.0
2019-09-04 12:00:00,233.09,233.38,232.89,233.3,26820.0,233.09,233.38,232.89,233.3,26820.0
2019-09-04 12:05:00,233.31,233.48,232.87,233.41,39876.0,233.31,233.48,232.87,233.41,39876.0
2019-09-04 12:10:00,233.41,233.58,233.13,233.28,30106.0,233.41,233.58,233.13,233.28,30106.0
2019-09-04 12:15:00,233.24,233.24,232.13,232.71,30339.0,233.24,233.24,232.13,232.71,30339.0
2019-09-04 12:20:00,232.79,233.03,232.42,232.61,22271.0,232.79,233.03,232.42,232.61,22271.0
2019-09-04 12:25:00,232.68,233.03,232.6,232.77,32641.0,232.68,233.03,232.6,232.77,32641.0
2019-09-04 12:30:00,232.83,233.6,232.82,233.45,27902.0,232.83,233.6,232.82,233.45,27902.0
2019-09-04 12:35:00,233.54,234.5,233.54,234.38,43389.0,233.54,234.5,233.54,234.38,43389.0
2019-09-04 12:40:00,234.39,234.39,233.11,233.44,36452.0,234.39,234.39,233.11,233.44,36452.0
2019-09-04 12:45:00,233.41,233.76,233.4,233.74,16249.0,233.41,233.76,233.4,233.74,16249.0
2019-09-04 12:50:00,233.76,233.9,233.24,233.33,8032.0,233.76,233.9,233.24,233.33,8032.0
2019-09-04 12:55:00,233.35,233.65,232.72,232.89,12084.0,233.35,233.65,232.72,232.89,12084.0
2019-09-04 13:00:00,232.96,232.96,232.21,232.32,24973.0,232.96,232.96,232.21,232.32,24973.0
2019-09-04 13:05:00,232.33,232.64,232.21,232.42,15963.0,232.33,232.64,232.21,232.42,15963.0
2019-09-04 13:10:00,232.4,232.7,231.85,232.47,34728.0,232.4,232.7,231.85,232.47,34728.0
2019-09-04 13:15:00,232.43,232.43,231.91,232.04,13100.0,232.43,232.43,231.91,232.04,13100.0
2019-09-04 13:20:00,231.99,232.25,231.77,232.18,23308.0,231.99,232.25,231.77,232.18,23308.0
2019-09-04 13:25:00,232.18,232.56,231.8,232.23,26111.0,232.18,232.56,231.8,232.23,26111.0
2019-09-04 13:30:00,232.3,232.9,232.23,232.84,29243.0,232.3,232.9,232.23,232.84,29243.0
2019-09-04 13:35:00,232.88,233.1,232.77,232.9,15133.0,232.88,233.1,232.77,232.9,15133.0
2019-09-04 13:40:00,232.85,232.9,232.23,232.39,12379.0,232.85,232.9,232.23,232.39,12379.0
2019-09-04 13:45:00,232.45,232.65,232.31,232.56,8090.0,232.45,232.65,232.31,232.56,8090.0
2019-09-04 13:50:00,232.57,232.83,232.07,232.23,16356.0,232.57,232.83,232.07,232.23,16356.0
2019-09-04 13:55:00,232.16,232.34,232.09,232.27,6877.0,232.16,232.34,232.09,232.27,6877.0
2019-09-04 14:00:00,232.27,232.73,232.14,232.71,22200.0,232.27,232.73,232.14,232.71,22200.0
2019-09-04 14:05:00,232.71,233.1,232.6,232.89,23569.0,232.71,233.1,232.6,232.89,23569.0
2019-09-04 14:10:00,233.0,233.07,232.56,232.77,14640.0,233.0,233.07,232.56,232.77,14640.0
2019-09-04 14:15:00,232.78,232.83,232.48,232.48,11619.0,232.78,232.83,232.48,232.48,11619.0
2019-09-04 14:20:00,232.45,232.55,232.18,232.39,10001.0,232.45,232.55,232.18,232.39,10001.0
2019-09-04 14:25:00,232.35,232.44,231.93,232.16,39783.0,232.35,232.44,231.93,232.16,39783.0
2019-09-04 14:30:00,232.18,232.46,232.12,232.32,15276.0,232.18,232.46,232.12,232.32,15276.0
2019-09-04 14:35:00,232.33,232.37,231.61,231.7,37120.0,232.33,232.37,231.61,231.7,37120.0
2019-09-04 14:40:00,231.61,231.8,231.18,231.55,35123.0,231.61,231.8,231.18,231.55,35123.0
2019-09-04 14:45:00,231.61,232.14,231.02,231.49,25609.0,231.61,232.14,231.02,231.49,25609.0
2019-09-04 14:50:00,231.5,231.74,231.22,231.74,24714.0,231.5,231.74,231.22,231.74,24714.0
2019-09-04 14:55:00,231.72,232.01,231.11,231.44,33716.0,231.72,232.01,231.11,231.44,33716.0
2019-09-04 15:00:00,231.38,231.52,231.02,231.02,19936.0,231.38,231.52,231.02,231.02,19936.0
2019-09-04 15:05:00,231.01,231.29,230.75,231.14,60227.0,231.01,231.29,230.75,231.14,60227.0
2019-09-04 15:10:00,231.14,231.16,230.01,230.09,60059.0,231.14,231.16,230.01,230.09,60059.0
2019-09-04 15:15:00,230.11,230.45,229.35,229.62,95100.0,230.11,230.45,229.35,229.62,95100.0
2019-09-04 15:20:00,229.61,230.24,229.2,229.82,95468.0,229.61,230.24,229.2,229.82,95468.0
2019-09-04 15:25:00,229.88,230.06,229.51,229.69,51583.0,229.88,230.06,229.51,229.69,51583.0
2019-09-04 15:30:00,229.59,229.93,229.39,229.82,51874.0,229.59,229.93,229.39,229.82,51874.0
2019-09-04 15:35:00,229.79,229.83,229.2,229.24,48180.0,229.79,229.83,229.2,229.24,48180.0
2019-09-04 15:40:00,229.27,229.74,229.23,229.59,55467.0,229.27,229.74,229.23,229.59,55467.0
2019-09-04 15:45:00,229.56,229.89,229.22,229.45,68126.0,229.56,229.89,229.22,229.45,68126.0
2019-09-04 15:50:00,229.49,229.74,228.85,228.87,97353.0,229.49,229.74,228.85,228.87,97353.0
2019-09-04 15:55:00,228.86,228.98,228.2,228.66,260028.0,228.86,228.98,228.2,228.66,260028.0
2019-09-05 09:30:00,229.03,231.0,227.71,229.16,122479.0,229.03,231.0,227.71,229.16,122479.0
2019-09-05 09:35:00,229.22,232.96,229.02,232.0,175514.0,229.22,232.96,229.02,232.0,175514.0
2019-09-05 09:40:00,232.07,233.87,230.79,233.42,98794.0,232.07,233.87,230.79,233.42,98794.0
2019-09-05 09:45:00,233.7,234.16,232.89,233.34,51421.0,233.7,234.16,232.89,233.34,51421.0
2019-09-05 09:50:00,233.36,233.99,233.25,233.5,31250.0,233.36,233.99,233.25,233.5,31250.0
2019-09-05 09:55:00,233.41,233.9,233.3,233.55,34718.0,233.41,233.9,233.3,233.55,34718.0
2019-09-05 10:00:00,233.75,233.9,233.25,233.4,31124.0,233.75,233.9,233.25,233.4,31124.0
2019-09-05 10:05:00,233.37,233.45,232.12,232.99,35813.0,233.37,233.45,232.12,232.99,35813.0
2019-09-05 10:10:00,232.98,233.65,232.98,233.65,23000.0,232.98,233.65,232.98,233.65,23000.0
2019-09-05 10:15:00,233.65,233.95,233.53,233.75,34170.0,233.65,233.95,233.53,233.75,34170.0
2019-09-05 10:20:00,233.75,233.87,233.27,233.7,64167.0,233.75,233.87,233.27,233.7,64167.0
2019-09-05 10:25:00,233.62,234.06,233.57,233.98,55052.0,233.62,234.06,233.57,233.98,55052.0
2019-09-05 10:30:00,233.97,234.11,233.65,234.11,40471.0,233.97,234.11,233.65,234.11,40471.0
2019-09-05 10:35:00,234.11,234.59,233.96,234.18,54035.0,234.11,234.59,233.96,234.18,54035.0
2019-09-05 10:40:00,234.15,234.9,234.15,234.65,39038.0,234.15,234.9,234.15,234.65,39038.0
2019-09-05 10:45:00,234.7,235.19,234.63,234.92,53447.0,234.7,235.19,234.63,234.92,53447.0
2019-09-05 10:50:00,234.97,235.2,234.57,235.08,48199.0,234.97,235.2,234.57,235.08,48199.0
2019-09-05 10:55:00,235.08,235.66,234.95,235.43,29702.0,235.08,235.66,234.95,235.43,29702.0
2019-09-05 11:00:00,235.42,235.75,235.05,235.71,33921.0,235.42,235.75,235.05,235.71,33921.0
2019-09-05 11:05:00,235.72,236.0,235.56,235.9,39170.0,235.72,236.0,235.56,235.9,39170.0
2019-09-05 11:10:00,235.88,236.37,235.67,236.21,57784.0,235.88,236.37,235.67,236.21,57784.0
2019-09-05 11:15:00,236.27,236.65,236.01,236.13,25846.0,236.27,236.65,236.01,236.13,25846.0
2019-09-05 11:20:00,236.13,236.89,236.11,236.54,40192.0,236.13,236.89,236.11,236.54,40192.0
2019-09-05 11:25:00,236.49,236.61,235.73,236.15,22769.0,236.49,236.61,235.73,236.15,22769.0
2019-09-05 11:30:00,236.04,236.5,235.54,236.24,19477.0,236.04,236.5,235.54,236.24,19477.0
2019-09-05 11:35:00,236.26,236.99,236.21,236.89,25572.0,236.26,236.99,236.21,236.89,25572.0
2019-09-05 11:40:00,236.86,237.11,236.73,237.0,24366.0,236.86,237.11,236.73,237.0,24366.0
2019-09-05 11:45:00,237.0,237.15,236.19,236.27,53998.0,237.0,237.15,236.19,236.27,53998.0
2019-09-05 11:50:00,236.3,236.3,234.97,235.69,33401.0,236.3,236.3,234.97,235.69,33401.0
2019-09-05 11:55:00,235.57,235.95,235.31,235.54,16937.0,235.57,235.95,235.31,235.54,16937.0
2019-09-05 12:00:00,235.28,235.42,234.36,234.7,44710.0,235.28,235.42,234.36,234.7,44710.0
2019-09-05 12:05:00,234.61,234.98,234.22,234.55,12276.0,234.61,234.98,234.22,234.55,12276.0
2019-09-05 12:10:00,234.57,234.86,234.27,234.71,34730.0,234.57,234.86,234.27,234.71,34730.0
2019-09-05 12:15:00,234.63,235.72,234.63,234.8,26063.0,234.63,235.72,234.63,234.8,26063.0
2019-09-05 12:20:00,234.89,235.01,234.51,235.0,9368.0,234.89,235.01,234.51,235.0,9368.0
2019-09-05 12:25:00,234.95,235.55,234.95,235.22,7772.0,234.95,235.55,234.95,235.22,7772.0
2019-09-05 12:30:00,235.12,235.24,234.97,235.24,3400.0,235.12,235.24,234.97,235.24,3400.0
2019-09-05 12:35:00,235.2,235.24,234.47,234.47,13086.0,235.2,235.24,234.47,234.47,13086.0
2019-09-05 12:40:00,234.55,234.56,234.24,234.34,5154.0,234.55,234.56,234.24,234.34,5154.0
2019-09-05 12:45:00,234.25,234.25,233.84,233.84,12806.0,234.25,234.25,233.84,233.84,12806.0
2019-09-05 12:50:00,233.84,233.87,233.14,233.69,10879.0,233.84,233.87,233.14,233.69,10879.0
2019-09-05 12:55:00,233.62,233.75,233.62,233.62,5508.0,233.62,233.75,233.62,233.62,5508.0
2019-09-05 13:00:00,233.68,233.75,233.05,233.18,26514.0,233.68,233.75,233.05,233.18,26514.0
2019-09-05 13:05:00,233.23,234.38,233.05,234.31,12598.0,233.23,234.38,233.05,234.31,12598.0
2019-09-05 13:10:00,234.31,234.83,234.2,234.45,11526.0,234.31,234.83,234.2,234.45,11526.0
2019-09-05 13:15:00,234.46,234.96,234.39,234.96,7323.0,234.46,234.96,234.39,234.96,7323.0
2019-09-05 13:20:00,234.94,234.96,234.37,234.52,10787.0,234.94,234.96,234.37,234.52,10787.0
2019-09-05 13:25:00,234.51,234.7,234.45,234.53,6018.0,234.51,234.7,234.45,234.53,6018.0
2019-09-05 13:30:00,234.53,234.8,234.42,234.54,7127.0,234.53,234.8,234.42,234.54,7127.0
2019-09-05 13:35:00,234.56,234.8,234.31,234.51,6450.0,234.56,234.8,234.31,234.51,6450.0
2019-09-05 13:40:00,234.59,234.99,234.47,234.83,6623.0,234.59,234.99,234.47,234.83,6623.0
2019-09-05 13:45:00,234.8,234.92,234.46,234.71,6087.0,234.8,234.92,234.46,234.71,6087.0
2019-09-05 13:50:00,234.69,234.69,234.4,234.6,9900.0,234.69,234.69,234.4,234.6,9900.0
2019-09-05 13:55:00,234.6,235.38,234.56,235.37,28951.0,234.6,235.38,234.56,235.37,28951.0
2019-09-05 14:00:00,235.46,236.32,235.39,236.21,24270.0,235.46,236.32,235.39,236.21,24270.0
2019-09-05 14:05:00,236.34,236.77,236.14,236.55,13369.0,236.34,236.77,236.14,236.55,13369.0
2019-09-05 14:10:00,236.5,236.64,236.17,236.52,11431.0,236.5,236.64,236.17,236.52,11431.0
2019-09-05 14:15:00,236.49,236.65,236.25,236.53,8773.0,236.49,236.65,236.25,236.53,8773.0
2019-09-05 14:20:00,236.51,236.51,235.54,235.72,12945.0,236.51,236.51,235.54,235.72,12945.0
2019-09-05 14:25:00,235.71,236.01,235.52,236.01,14583.0,235.71,236.01,235.52,236.01,14583.0
2019-09-05 14:30:00,236.03,236.12,235.73,236.01,6940.0,236.03,236.12,235.73,236.01,6940.0
2019-09-05 14:35:00,236.06,236.15,235.72,235.88,13544.0,236.06,236.15,235.72,235.88,13544.0
2019-09-05 14:40:00,235.83,236.23,235.73,236.22,5362.0,235.83,236.23,235.73,236.22,5362.0
2019-09-05 14:45:00,236.18,236.36,235.71,235.77,14010.0,236.18,236.36,235.71,235.77,14010.0
2019-09-05 14:50:00,235.79,236.07,235.64,235.64,7052.0,235.79,236.07,235.64,235.64,7052.0
2019-09-05 14:55:00,235.74,236.07,235.73,236.07,7821.0,235.74,236.07,235.73,236.07,7821.0
2019-09-05 15:00:00,235.95,236.07,235.74,235.9,11975.0,235.95,236.07,235.74,235.9,11975.0
2019-09-05 15:05:00,235.91,236.24,235.76,235.95,15079.0,235.91,236.24,235.76,235.95,15079.0
2019-09-05 15:10:00,236.01,236.05,235.75,235.97,9692.0,236.01,236.05,235.75,235.97,9692.0
2019-09-05 15:15:00,236.0,236.18,235.89,235.97,12476.0,236.0,236.18,235.89,235.97,12476.0
2019-09-05 15:20:00,235.97,236.29,235.93,236.17,104041.0,235.97,236.29,235.93,236.17,104041.0
2019-09-05 15:25:00,236.12,236.5,235.98,236.5,12785.0,236.12,236.5,235.98,236.5,12785.0
2019-09-05 15:30:00,236.44,236.9,236.44,236.86,24115.0,236.44,236.9,236.44,236.86,24115.0
2019-09-05 15:35:00,236.83,237.11,236.79,237.05,26309.0,236.83,237.11,236.79,237.05,26309.0
2019-09-05 15:40:00,237.08,237.63,237.08,237.42,44711.0,237.08,237.63,237.08,237.42,44711.0
2019-09-05 15:45:00,237.38,237.84,237.25,237.64,54518.0,237.38,237.84,237.25,237.64,54518.0
2019-09-05 15:50:00,237.58,237.85,237.2,237.8,52007.0,237.58,237.85,237.2,237.8,52007.0
2019-09-05 15:55:00,237.74,237.74,236.66,236.71,153349.0,237.74,237.74,236.66,236.71,153349.0
2019-09-06 09:30:00,237.84,238.3,235.82,236.38,61119.0,237.84,238.3,235.82,236.38,61119.0
2019-09-06 09:35:00,236.61,238.45,236.05,237.84,28079.0,236.61,238.45,236.05,237.84,28079.0
2019-09-06 09:40:00,237.79,237.87,235.88,235.89,16958.0,237.79,237.87,235.88,235.89,16958.0
2019-09-06 09:45:00,235.99,236.31,235.21,235.91,23998.0,235.99,236.31,235.21,235.91,23998.0
2019-09-06 09:50:00,235.88,236.0,235.39,235.49,20096.0,235.88,236.0,235.39,235.49,20096.0
2019-09-06 09:55:00,235.56,235.57,234.26,234.4,39638.0,235.56,235.57,234.26,234.4,39638.0
2019-09-06 10:00:00,234.53,234.97,233.56,234.76,26480.0,234.53,234.97,233.56,234.76,26480.0
2019-09-06 10:05:00,234.75,235.73,234.5,235.26,14903.0,234.75,235.73,234.5,235.26,14903.0
2019-09-06 10:10:00,235.25,236.0,235.16,235.61,21734.0,235.25,236.0,235.16,235.61,21734.0
2019-09-06 10:15:00,235.92,236.5,235.61,235.84,16184.0,235.92,236.5,235.61,235.84,16184.0
2019-09-06 10:20:00,235.93,236.7,235.81,236.5,23047.0,235.93,236.7,235.81,236.5,23047.0
2019-09-06 10:25:00,236.64,237.37,236.53,237.26,16784.0,236.64,237.37,236.53,237.26,16784.0
2019-09-06 10:30:00,237.26,237.88,237.1,237.3,18994.0,237.26,237.88,237.1,237.3,18994.0
2019-09-06 10:35:00,237.31,238.11,237.3,238.11,16364.0,237.31,238.11,237.3,238.11,16364.0
2019-09-06 10:40:00,238.05,238.98,237.92,238.71,29927.0,238.05,238.98,237.92,238.71,29927.0
2019-09-06 10:45:00,238.63,239.22,238.42,238.59,32979.0,238.63,239.22,238.42,238.59,32979.0
2019-09-06 10:50:00,238.59,239.08,238.56,238.89,32309.0,238.59,239.08,238.56,238.89,32309.0
2019-09-06 10:55:00,238.93,238.99,237.76,238.62,26333.0,238.93,238.99,237.76,238.62,26333.0
2019-09-06 11:00:00,238.74,239.24,238.69,238.75,30528.0,238.74,239.24,238.69,238.75,30528.0
2019-09-06 11:05:00,238.68,238.91,238.5,238.71,9532.0,238.68,238.91,238.5,238.71,9532.0
2019-09-06 11:10:00,238.63,239.2,238.62,238.9,12138.0,238.63,239.2,238.62,238.9,12138.0
2019-09-06 11:15:00,238.67,239.0,238.05,238.05,13723.0,238.67,239.0,238.05,238.05,13723.0
2019-09-06 11:20:00,238.17,238.59,238.16,238.44,3996.0,238.17,238.59,238.16,238.44,3996.0
2019-09-06 11:25:00,238.4,238.57,237.75,237.81,15097.0,238.4,238.57,237.75,237.81,15097.0
2019-09-06 11:30:00,237.81,237.86,237.1,237.55,11908.0,237.81,237.86,237.1,237.55,11908.0
2019-09-06 11:35:00,237.67,238.04,237.57,237.87,8160.0,237.67,238.04,237.57,237.87,8160.0
2019-09-06 11:40:00,237.76,237.78,237.47,237.57,5600.0,237.76,237.78,237.47,237.57,5600.0
2019-09-06 11:45:00,237.55,237.66,237.39,237.52,4755.0,237.55,237.66,237.39,237.52,4755.0
2019-09-06 11:50:00,237.48,237.57,237.14,237.21,10134.0,237.48,237.57,237.14,237.21,10134.0
2019-09-06 11:55:00,237.16,237.16,236.44,236.56,12726.0,237.16,237.16,236.44,236.56,12726.0
2019-09-06 12:00:00,236.47,236.7,235.79,235.92,26645.0,236.47,236.7,235.79,235.92,26645.0
2019-09-06 12:05:00,235.95,236.26,235.72,236.11,6937.0,235.95,236.26,235.72,236.11,6937.0
2019-09-06 12:10:00,236.18,236.35,235.9,235.92,9310.0,236.18,236.35,235.9,235.92,9310.0
2019-09-06 12:15:00,235.89,236.41,235.87,236.18,6993.0,235.89,236.41,235.87,236.18,6993.0
2019-09-06 12:20:00,236.18,237.1,236.14,236.95,8177.0,236.18,237.1,236.14,236.95,8177.0
2019-09-06 12:25:00,237.01,237.18,236.8,236.81,8038.0,237.01,237.18,236.8,236.81,8038.0
2019-09-06 12:30:00,236.8,236.96,236.47,236.57,14146.0,236.8,236.96,236.47,236.57,14146.0
2019-09-06 12:35:00,236.46,236.59,236.18,236.27,3000.0,236.46,236.59,236.18,236.27,3000.0
2019-09-06 12:40:00,236.25,236.51,236.22,236.31,6238.0,236.25,236.51,236.22,236.31,6238.0
2019-09-06 12:45:00,236.42,236.49,236.04,236.12,5498.0,236.42,236.49,236.04,236.12,5498.0
2019-09-06 12:50:00,236.08,236.23,235.62,236.2,22860.0,236.08,236.23,235.62,236.2,22860.0
2019-09-06 12:55:00,236.37,236.53,236.21,236.52,4774.0,236.37,236.53,236.21,236.52,4774.0
2019-09-06 13:00:00,236.55,236.87,236.5,236.75,6315.0,236.55,236.87,236.5,236.75,6315.0
2019-09-06 13:05:00,236.67,236.67,235.75,235.75,6819.0,236.67,236.67,235.75,235.75,6819.0
2019-09-06 13:10:00,235.75,235.75,235.05,235.33,9361.0,235.75,235.75,235.05,235.33,9361.0
2019-09-06 13:15:00,235.27,235.35,234.8,235.06,5629.0,235.27,235.35,234.8,235.06,5629.0
2019-09-06 13:20:00,234.83,235.31,234.71,235.04,29987.0,234.83,235.31,234.71,235.04,29987.0
2019-09-06 13:25:00,235.04,235.15,234.42,234.53,16291.0,235.04,235.15,234.42,234.53,16291.0
2019-09-06 13:30:00,234.53,234.83,234.09,234.1,28884.0,234.53,234.83,234.09,234.1,28884.0
2019-09-06 13:35:00,234.19,234.65,234.19,234.36,5759.0,234.19,234.65,234.19,234.36,5759.0
2019-09-06 13:40:00,234.36,234.36,234.02,234.25,9111.0,234.36,234.36,234.02,234.25,9111.0
2019-09-06 13:45:00,234.28,234.97,234.25,234.74,13638.0,234.28,234.97,234.25,234.74,13638.0
2019-09-06 13:50:00,234.84,235.45,234.73,234.92,42146.0,234.84,235.45,234.73,234.92,42146.0
2019-09-06 13:55:00,234.93,235.95,234.92,235.88,18833.0,234.93,235.95,234.92,235.88,18833.0
2019-09-06 14:00:00,235.91,236.08,235.58,235.89,27371.0,235.91,236.08,235.58,235.89,27371.0
2019-09-06 14:05:00,235.81,236.12,235.65,235.84,17494.0,235.81,236.12,235.65,235.84,17494.0
2019-09-06 14:10:00,235.89,236.26,235.89,236.22,8848.0,235.89,236.26,235.89,236.22,8848.0
2019-09-06 14:15:00,236.34,236.62,235.96,235.96,15862.0,236.34,236.62,235.96,235.96,15862.0
2019-09-06 14:20:00,235.96,235.96,235.2,235.33,8766.0,235.96,235.96,235.2,235.33,8766.0
2019-09-06 14:25:00,235.31,235.5,235.01,235.16,21581.0,235.31,235.5,235.01,235.16,21581.0
2019-09-06 14:30:00,235.18,235.35,234.79,235.01,20028.0,235.18,235.35,234.79,235.01,20028.0
2019-09-06 14:35:00,235.13,235.13,234.75,234.88,7517.0,235.13,235.13,234.75,234.88,7517.0
2019-09-06 14:40:00,234.92,236.1,234.92,236.08,18011.0,234.92,236.1,234.92,236.08,18011.0
2019-09-06 14:45:00,236.04,236.31,235.67,236.21,23291.0,236.04,236.31,235.67,236.21,23291.0
2019-09-06 14:50:00,236.29,236.48,236.0,236.23,11665.0,236.29,236.48,236.0,236.23,11665.0
2019-09-06 14:55:00,236.15,236.36,235.88,236.33,12311.0,236.15,236.36,235.88,236.33,12311.0
2019-09-06 15:00:00,236.31,236.41,235.85,235.87,9088.0,236.31,236.41,235.85,235.87,9088.0
2019-09-06 15:05:00,235.82,235.89,235.07,235.12,23063.0,235.82,235.89,235.07,235.12,23063.0
2019-09-06 15:10:00,235.13,235.4,234.98,235.29,8496.0,235.13,235.4,234.98,235.29,8496.0
2019-09-06 15:15:00,235.38,235.53,235.14,235.28,7460.0,235.38,235.53,235.14,235.28,7460.0
2019-09-06 15:20:00,235.17,235.3,234.95,234.95,6096.0,235.17,235.3,234.95,234.95,6096.0
2019-09-06 15:25:00,235.06,235.06,234.66,234.81,16287.0,235.06,235.06,234.66,234.81,16287.0
2019-09-06 15:30:00,234.78,235.03,234.68,234.95,9529.0,234.78,235.03,234.68,234.95,9529.0
2019-09-06 15:35:00,234.9,234.96,234.4,234.53,13106.0,234.9,234.96,234.4,234.53,13106.0
2019-09-06 15:40:00,234.55,234.64,234.16,234.16,14166.0,234.55,234.64,234.16,234.16,14166.0
2019-09-06 15:45:00,234.16,234.26,233.46,233.78,20916.0,234.16,234.26,233.46,233.78,20916.0
2019-09-06 15:50:00,233.84,234.1,233.83,233.86,26732.0,233.84,234.1,233.83,233.86,26732.0
2019-09-06 15:55:00,233.84,233.84,233.03,233.1,88364.0,233.84,233.84,233.03,233.1,88364.0
2019-09-09 09:30:00,233.74,234.17,230.0,230.67,60052.0,233.74,234.17,230.0,230.67,60052.0
2019-09-09 09:35:00,230.49,230.8,229.05,229.89,36868.0,230.49,230.8,229.05,229.89,36868.0
2019-09-09 09:40:00,229.52,230.46,229.26,229.78,26933.0,229.52,230.46,229.26,229.78,26933.0
2019-09-09 09:45:00,229.51,230.07,229.0,229.59,28180.0,229.51,230.07,229.0,229.59,28180.0
2019-09-09 09:50:00,229.73,230.14,229.4,229.85,15750.0,229.73,230.14,229.4,229.85,15750.0
2019-09-09 09:55:00,229.7,230.11,229.4,229.56,15167.0,229.7,230.11,229.4,229.56,15167.0
2019-09-09 10:00:00,229.7,230.14,229.43,229.43,11571.0,229.7,230.14,229.43,229.43,11571.0
2019-09-09 10:05:00,229.58,230.4,229.54,229.86,28188.0,229.58,230.4,229.54,229.86,28188.0
2019-09-09 10:10:00,229.88,230.14,228.99,229.0,33094.0,229.88,230.14,228.99,229.0,33094.0
2019-09-09 10:15:00,229.04,230.19,228.99,229.77,16833.0,229.04,230.19,228.99,229.77,16833.0
2019-09-09 10:20:00,229.6,229.65,229.19,229.21,5450.0,229.6,229.65,229.19,229.21,5450.0
2019-09-09 10:25:00,229.22,229.39,228.95,229.13,12795.0,229.22,229.39,228.95,229.13,12795.0
2019-09-09 10:30:00,229.13,229.13,228.55,228.65,23308.0,229.13,229.13,228.55,228.65,23308.0
2019-09-09 10:35:00,228.67,229.12,228.5,228.55,16985.0,228.67,229.12,228.5,228.55,16985.0
2019-09-09 10:40:00,228.52,228.64,227.9,228.6,25114.0,228.52,228.64,227.9,228.6,25114.0
2019-09-09 10:45:00,228.6,228.8,228.1,228.26,10082.0,228.6,228.8,228.1,228.26,10082.0
2019-09-09 10:50:00,228.14,228.26,227.75,228.13,19275.0,228.14,228.26,227.75,228.13,19275.0
2019-09-09 10:55:00,228.22,229.03,228.07,228.76,12881.0,228.22,229.03,228.07,228.76,12881.0
2019-09-09 11:00:00,228.76,228.98,228.22,228.34,42887.0,228.76,228.98,228.22,228.34,42887.0
2019-09-09 11:05:00,228.5,228.64,227.66,227.79,27856.0,228.5,228.64,227.66,227.79,27856.0
2019-09-09 11:10:00,227.72,227.78,227.22,227.63,31421.0,227.72,227.78,227.22,227.63,31421.0
2019-09-09 11:15:00,227.53,227.88,227.49,227.7,7190.0,227.53,227.88,227.49,227.7,7190.0
2019-09-09 11:20:00,227.63,227.9,227.6,227.83,14739.0,227.63,227.9,227.6,227.83,14739.0
2019-09-09 11:25:00,227.76,228.2,227.66,227.97,21998.0,227.76,228.2,227.66,227.97,21998.0
2019-09-09 11:30:00,228.07,228.07,227.75,227.93,5495.0,228.07,228.07,227.75,227.93,5495.0
2019-09-09 11:35:00,228.06,228.06,227.64,227.64,5304.0,228.06,228.06,227.64,227.64,5304.0
2019-09-09 11:40:00,227.6,227.86,227.37,227.45,25256.0,227.6,227.86,227.37,227.45,25256.0
2019-09-09 11:45:00,227.45,227.89,227.4,227.67,9727.0,227.45,227.89,227.4,227.67,9727.0
2019-09-09 11:50:00,227.69,227.72,227.31,227.32,9229.0,227.69,227.72,227.31,227.32,9229.0
2019-09-09 11:55:00,227.37,227.62,227.27,227.58,9385.0,227.37,227.62,227.27,227.58,9385.0
2019-09-09 12:00:00,227.58,228.38,227.45,228.38,21962.0,227.58,228.38,227.45,228.38,21962.0
2019-09-09 12:05:00,228.44,228.87,228.44,228.67,17697.0,228.44,228.87,228.44,228.67,17697.0
2019-09-09 12:10:00,228.66,228.66,228.25,228.28,4223.0,228.66,228.66,228.25,228.28,4223.0
2019-09-09 12:15:00,228.28,228.35,228.03,228.03,3689.0,228.28,228.35,228.03,228.03,3689.0
2019-09-09 12:20:00,228.1,228.14,227.74,227.8,5758.0,228.1,228.14,227.74,227.8,5758.0
2019-09-09 12:25:00,227.75,227.8,227.47,227.67,7214.0,227.75,227.8,227.47,227.67,7214.0
2019-09-09 12:30:00,227.73,227.91,227.47,227.52,11042.0,227.73,227.91,227.47,227.52,11042.0
2019-09-09 12:35:00,227.48,227.5,226.79,227.25,36804.0,227.48,227.5,226.79,227.25,36804.0
2019-09-09 12:40:00,227.35,227.57,227.17,227.5,14100.0,227.35,227.57,227.17,227.5,14100.0
2019-09-09 12:45:00,227.56,227.67,227.31,227.66,8027.0,227.56,227.67,227.31,227.66,8027.0
2019-09-09 12:50:00,227.61,227.78,227.49,227.76,4441.0,227.61,227.78,227.49,227.76,4441.0
2019-09-09 12:55:00,227.79,228.17,227.69,228.04,7354.0,227.79,228.17,227.69,228.04,7354.0
2019-09-09 13:00:00,228.0,228.24,227.86,228.24,7595.0,228.0,228.24,227.86,228.24,7595.0
2019-09-09 13:05:00,228.15,228.24,227.71,227.8,7190.0,228.15,228.24,227.71,227.8,7190.0
2019-09-09 13:10:00,227.9,228.19,227.85,227.96,5534.0,227.9,228.19,227.85,227.96,5534.0
2019-09-09 13:15:00,227.95,228.15,227.83,228.15,11050.0,227.95,228.15,227.83,228.15,11050.0
2019-09-09 13:20:00,228.0,228.12,227.6,228.0,17731.0,228.0,228.12,227.6,228.0,17731.0
2019-09-09 13:25:00,227.98,228.08,227.93,228.0,37323.0,227.98,228.08,227.93,228.0,37323.0
2019-09-09 13:30:00,228.0,228.4,227.95,228.32,11450.0,228.0,228.4,227.95,228.32,11450.0
2019-09-09 13:35:00,228.44,228.67,228.32,228.33,7819.0,228.44,228.67,228.32,228.33,7819.0
2019-09-09 13:40:00,228.4,228.5,228.04,228.19,10498.0,228.4,228.5,228.04,228.19,10498.0
2019-09-09 13:45:00,228.13,228.24,228.0,228.12,4677.0,228.13,228.24,228.0,228.12,4677.0
2019-09-09 13:50:00,228.18,228.27,228.06,228.19,11306.0,228.18,228.27,228.06,228.19,11306.0
2019-09-09 13:55:00,228.26,228.47,228.18,228.39,13036.0,228.26,228.47,228.18,228.39,13036.0
2019-09-09 14:00:00,228.27,228.51,228.25,228.28,18704.0,228.27,228.51,228.25,228.28,18704.0
2019-09-09 14:05:00,228.3,228.44,228.08,228.23,15040.0,228.3,228.44,228.08,228.23,15040.0
2019-09-09 14:10:00,228.2,228.24,227.7,227.7,13893.0,228.2,228.24,227.7,227.7,13893.0
2019-09-09 14:15:00,227.7,227.91,227.22,227.31,13946.0,227.7,227.91,227.22,227.31,13946.0
2019-09-09 14:20:00,227.4,227.53,226.93,227.22,23230.0,227.4,227.53,226.93,227.22,23230.0
2019-09-09 14:25:00,227.25,227.4,227.0,227.0,9840.0,227.25,227.4,227.0,227.0,9840.0
2019-09-09 14:30:00,226.88,227.77,226.87,227.47,12691.0,226.88,227.77,226.87,227.47,12691.0
2019-09-09 14:35:00,227.4,227.67,227.38,227.62,11295.0,227.4,227.67,227.38,227.62,11295.0
2019-09-09 14:40:00,227.63,227.78,227.51,227.74,10231.0,227.63,227.78,227.51,227.74,10231.0
2019-09-09 14:45:00,227.75,227.75,227.5,227.68,12140.0,227.75,227.75,227.5,227.68,12140.0
2019-09-09 14:50:00,227.72,227.77,227.02,227.07,19873.0,227.72,227.77,227.02,227.07,19873.0
2019-09-09 14:55:00,227.03,227.16,226.9,226.95,9846.0,227.03,227.16,226.9,226.95,9846.0
2019-09-09 15:00:00,226.96,227.18,226.82,227.18,15989.0,226.96,227.18,226.82,227.18,15989.0
2019-09-09 15:05:00,227.17,227.29,226.96,227.26,14821.0,227.17,227.29,226.96,227.26,14821.0
2019-09-09 15:10:00,227.22,227.24,227.11,227.11,4400.0,227.22,227.24,227.11,227.11,4400.0
2019-09-09 15:15:00,227.15,227.24,226.94,227.24,13698.0,227.15,227.24,226.94,227.24,13698.0
2019-09-09 15:20:00,227.18,227.18,226.93,226.96,26320.0,227.18,227.18,226.93,226.96,26320.0
2019-09-09 15:25:00,226.98,226.98,226.61,226.85,13973.0,226.98,226.98,226.61,226.85,13973.0
2019-09-09 15:30:00,226.79,226.95,226.61,226.87,18702.0,226.79,226.95,226.61,226.87,18702.0
2019-09-09 15:35:00,226.91,226.94,226.7,226.7,13123.0,226.91,226.94,226.7,226.7,13123.0
2019-09-09 15:40:00,226.71,226.87,226.57,226.58,20692.0,226.71,226.87,226.57,226.58,20692.0
2019-09-09 15:45:00,226.64,226.64,226.24,226.4,40877.0,226.64,226.64,226.24,226.4,40877.0
2019-09-09 15:50:00,226.41,226.53,226.2,226.33,34334.0,226.41,226.53,226.2,226.33,34334.0
2019-09-09 15:55:00,226.3,226.33,226.03,226.08,82867.0,226.3,226.33,226.03,226.08,82867.0
2019-09-10 09:30:00,225.5,226.6,225.28,225.63,51359.0,225.5,226.6,225.28,225.63,51359.0
2019-09-10 09:35:00,225.63,227.32,225.4,226.21,39679.0,225.63,227.32,225.4,226.21,39679.0
2019-09-10 09:40:00,226.22,227.23,225.73,227.11,22628.0,226.22,227.23,225.73,227.11,22628.0
2019-09-10 09:45:00,227.07,227.09,226.04,226.72,66703.0,227.07,227.09,226.04,226.72,66703.0
2019-09-10 09:50:00,226.68,227.0,225.59,225.94,40043.0,226.68,227.0,225.59,225.94,40043.0
2019-09-10 09:55:00,226.0,227.23,226.0,227.1,37918.0,226.0,227.23,226.0,227.1,37918.0
2019-09-10 10:00:00,227.12,228.1,227.12,227.42,42806.0,227.12,228.1,227.12,227.42,42806.0
2019-09-10 10:05:00,227.52,228.39,227.36,228.37,36935.0,227.52,228.39,227.36,228.37,36935.0
2019-09-10 10:10:00,228.25,228.38,227.5,227.9,18922.0,228.25,228.38,227.5,227.9,18922.0
2019-09-10 10:15:00,227.86,229.23,227.85,228.75,25422.0,227.86,229.23,227.85,228.75,25422.0
2019-09-10 10:20:00,228.94,229.87,228.74,229.47,26264.0,228.94,229.87,228.74,229.47,26264.0
2019-09-10 10:25:00,229.56,229.69,228.78,229.36,15689.0,229.56,229.69,228.78,229.36,15689.0
2019-09-10 10:30:00,229.37,229.44,228.98,229.25,15344.0,229.37,229.44,228.98,229.25,15344.0
2019-09-10 10:35:00,229.36,229.65,229.15,229.36,25686.0,229.36,229.65,229.15,229.36,25686.0
2019-09-10 10:40:00,229.22,229.41,228.96,229.35,13900.0,229.22,229.41,228.96,229.35,13900.0
2019-09-10 10:45:00,229.34,230.23,229.34,230.01,37994.0,229.34,230.23,229.34,230.01,37994.0
2019-09-10 10:50:00,230.08,230.43,230.02,230.33,22713.0,230.08,230.43,230.02,230.33,22713.0
2019-09-10 10:55:00,230.22,230.79,229.87,230.66,30130.0,230.22,230.79,229.87,230.66,30130.0
2019-09-10 11:00:00,230.66,230.97,230.37,230.41,23357.0,230.66,230.97,230.37,230.41,23357.0
2019-09-10 11:05:00,230.3,230.45,229.2,229.52,25502.0,230.3,230.45,229.2,229.52,25502.0
2019-09-10 11:10:00,229.59,229.76,228.91,229.66,11441.0,229.59,229.76,228.91,229.66,11441.0
2019-09-10 11:15:00,229.53,229.53,228.57,229.09,10634.0,229.53,229.53,228.57,229.09,10634.0
2019-09-10 11:20:00,229.1,229.5,229.03,229.24,6493.0,229.1,229.5,229.03,229.24,6493.0
2019-09-10 11:25:00,229.14,229.48,228.92,229.37,5398.0,229.14,229.48,228.92,229.37,5398.0
2019-09-10 11:30:00,229.36,229.52,229.09,229.37,10429.0,229.36,229.52,229.09,229.37,10429.0
2019-09-10 11:35:00,229.37,229.86,229.37,229.77,8509.0,229.37,229.86,229.37,229.77,8509.0
2019-09-10 11:40:00,229.83,229.94,229.39,229.8,7385.0,229.83,229.94,229.39,229.8,7385.0
2019-09-10 11:45:00,229.83,230.29,229.61,230.18,7172.0,229.83,230.29,229.61,230.18,7172.0
2019-09-10 11:50:00,230.13,230.51,230.13,230.47,11512.0,230.13,230.51,230.13,230.47,11512.0
2019-09-10 11:55:00,230.48,231.09,230.41,231.01,19696.0,230.48,231.09,230.41,231.01,19696.0
2019-09-10 12:00:00,231.01,231.39,230.8,231.02,18764.0,231.01,231.39,230.8,231.02,18764.0
2019-09-10 12:05:00,231.05,231.36,230.91,231.11,25078.0,231.05,231.36,230.91,231.11,25078.0
2019-09-10 12:10:00,231.15,231.55,231.05,231.25,8540.0,231.15,231.55,231.05,231.25,8540.0
2019-09-10 12:15:00,231.26,231.55,231.19,231.31,7965.0,231.26,231.55,231.19,231.31,7965.0
2019-09-10 12:20:00,231.32,232.0,231.31,231.91,10023.0,231.32,232.0,231.31,231.91,10023.0
2019-09-10 12:25:00,231.95,231.99,231.68,231.86,6102.0,231.95,231.99,231.68,231.86,6102.0
2019-09-10 12:30:00,231.81,232.5,231.79,232.29,21985.0,231.81,232.5,231.79,232.29,21985.0
2019-09-10 12:35:00,232.29,232.68,232.23,232.59,9924.0,232.29,232.68,232.23,232.59,9924.0
2019-09-10 12:40:00,232.58,233.17,232.29,232.29,43521.0,232.58,233.17,232.29,232.29,43521.0
2019-09-10 12:45:00,232.29,232.37,232.14,232.22,3800.0,232.29,232.37,232.14,232.22,3800.0
2019-09-10 12:50:00,232.16,232.26,231.51,231.61,10459.0,232.16,232.26,231.51,231.61,10459.0
2019-09-10 12:55:00,231.46,232.0,231.34,231.98,18045.0,231.46,232.0,231.34,231.98,18045.0
2019-09-10 13:00:00,231.89,231.98,231.23,231.53,11630.0,231.89,231.98,231.23,231.53,11630.0
2019-09-10 13:05:00,231.62,231.81,231.36,231.78,5255.0,231.62,231.81,231.36,231.78,5255.0
2019-09-10 13:10:00,231.64,232.04,231.58,231.94,10295.0,231.64,232.04,231.58,231.94,10295.0
2019-09-10 13:15:00,231.94,232.05,231.73,231.92,10256.0,231.94,232.05,231.73,231.92,10256.0
2019-09-10 13:20:00,231.99,232.22,231.91,231.97,10654.0,231.99,232.22,231.91,231.97,10654.0
2019-09-10 13:25:00,232.07,232.21,231.73,231.83,12310.0,232.07,232.21,231.73,231.83,12310.0
2019-09-10 13:30:00,231.93,232.16,231.86,232.03,10719.0,231.93,232.16,231.86,232.03,10719.0
2019-09-10 13:35:00,231.93,232.24,231.81,231.81,32289.0,231.93,232.24,231.81,231.81,32289.0
2019-09-10 13:40:00,231.8,232.22,231.76,231.83,13263.0,231.8,232.22,231.76,231.83,13263.0
2019-09-10 13:45:00,231.92,232.05,231.66,231.73,11878.0,231.92,232.05,231.66,231.73,11878.0
2019-09-10 13:50:00,231.71,232.08,231.66,231.81,13794.0,231.71,232.08,231.66,231.81,13794.0
2019-09-10 13:55:00,231.79,232.0,231.5,231.75,14159.0,231.79,232.0,231.5,231.75,14159.0
2019-09-10 14:00:00,231.79,231.8,231.39,231.6,13050.0,231.79,231.8,231.39,231.6,13050.0
2019-09-10 14:05:00,231.59,232.0,231.59,231.88,10045.0,231.59,232.0,231.59,231.88,10045.0
2019-09-10 14:10:00,231.83,232.0,231.6,231.62,9477.0,231.83,232.0,231.6,231.62,9477.0
2019-09-10 14:15:00,231.6,231.69,231.45,231.46,4480.0,231.6,231.69,231.45,231.46,4480.0
2019-09-10 14:20:00,231.53,231.6,231.05,231.14,6778.0,231.53,231.6,231.05,231.14,6778.0
2019-09-10 14:25:00,231.11,231.23,230.74,230.76,31669.0,231.11,231.23,230.74,230.76,31669.0
2019-09-10 14:30:00,230.74,231.11,230.74,230.87,6697.0,230.74,231.11,230.74,230.87,6697.0
2019-09-10 14:35:00,230.95,231.03,230.67,230.68,4690.0,230.95,231.03,230.67,230.68,4690.0
2019-09-10 14:40:00,230.67,230.67,230.21,230.34,7789.0,230.67,230.67,230.21,230.34,7789.0
2019-09-10 14:45:00,230.23,230.38,230.0,230.0,12005.0,230.23,230.38,230.0,230.0,12005.0
2019-09-10 14:50:00,230.07,230.69,230.02,230.43,11810.0,230.07,230.69,230.02,230.43,11810.0
2019-09-10 14:55:00,230.39,230.67,230.13,230.31,22404.0,230.39,230.67,230.13,230.31,22404.0
2019-09-10 15:00:00,230.46,230.48,230.0,230.38,14672.0,230.46,230.48,230.0,230.38,14672.0
2019-09-10 15:05:00,230.32,230.32,229.92,229.93,18118.0,230.32,230.32,229.92,229.93,18118.0
2019-09-10 15:10:00,229.92,230.1,229.83,229.85,13333.0,229.92,230.1,229.83,229.85,13333.0
2019-09-10 15:15:00,229.84,230.71,229.84,230.71,23228.0,229.84,230.71,229.84,230.71,23228.0
2019-09-10 15:20:00,230.66,231.18,230.61,231.17,59123.0,230.66,231.18,230.61,231.17,59123.0
2019-09-10 15:25:00,231.13,231.49,231.05,231.48,31373.0,231.13,231.49,231.05,231.48,31373.0
2019-09-10 15:30:00,231.51,231.87,231.2,231.3,19812.0,231.51,231.87,231.2,231.3,19812.0
2019-09-10 15:35:00,231.39,231.7,231.24,231.7,12740.0,231.39,231.7,231.24,231.7,12740.0
2019-09-10 15:40:00,231.69,231.88,231.41,231.67,14227.0,231.69,231.88,231.41,231.67,14227.0
2019-09-10 15:45:00,231.61,231.75,231.01,231.13,13780.0,231.61,231.75,231.01,231.13,13780.0
2019-09-10 15:50:00,231.1,231.41,231.07,231.27,13056.0,231.1,231.41,231.07,231.27,13056.0
2019-09-10 15:55:00,231.3,231.48,231.07,231.24,54745.0,231.3,231.48,231.07,231.24,54745.0
2019-09-11 09:30:00,231.68,233.75,231.51,232.65,27250.0,231.68,233.75,231.51,232.65,27250.0
2019-09-11 09:35:00,232.16,232.61,230.86,232.02,15173.0,232.16,232.61,230.86,232.02,15173.0
2019-09-11 09:40:00,232.44,232.59,231.81,232.21,8030.0,232.44,232.59,231.81,232.21,8030.0
2019-09-11 09:45:00,232.4,233.88,232.4,233.63,18025.0,232.4,233.88,232.4,233.63,18025.0
2019-09-11 09:50:00,233.59,233.59,232.07,232.08,11349.0,233.59,233.59,232.07,232.08,11349.0
2019-09-11 09:55:00,232.07,232.07,231.19,231.6,13195.0,232.07,232.07,231.19,231.6,13195.0
2019-09-11 10:00:00,231.42,231.74,230.63,231.19,8144.0,231.42,231.74,230.63,231.19,8144.0
2019-09-11 10:05:00,230.99,231.0,229.79,230.23,10188.0,230.99,231.0,229.79,230.23,10188.0
2019-09-11 10:10:00,230.4,231.12,230.0,230.62,14407.0,230.4,231.12,230.0,230.62,14407.0
2019-09-11 10:15:00,230.37,230.37,229.14,229.48,15626.0,230.37,230.37,229.14,229.48,15626.0
2019-09-11 10:20:00,229.48,229.89,229.26,229.37,6309.0,229.48,229.89,229.26,229.37,6309.0
2019-09-11 10:25:00,229.52,230.4,229.37,230.14,9057.0,229.52,230.4,229.37,230.14,9057.0
2019-09-11 10:30:00,230.0,231.41,230.0,230.84,15400.0,230.0,231.41,230.0,230.84,15400.0
2019-09-11 10:35:00,230.93,230.93,230.35,230.35,5701.0,230.93,230.93,230.35,230.35,5701.0
2019-09-11 10:40:00,230.4,230.53,230.06,230.28,9940.0,230.4,230.53,230.06,230.28,9940.0
2019-09-11 10:45:00,230.23,230.42,229.98,230.16,7632.0,230.23,230.42,229.98,230.16,7632.0
2019-09-11 10:50:00,230.16,230.17,229.64,229.72,7049.0,230.16,230.17,229.64,229.72,7049.0
2019-09-11 10:55:00,229.91,230.08,229.6,229.93,9135.0,229.91,230.08,229.6,229.93,9135.0
2019-09-11 11:00:00,229.93,230.5,229.85,230.36,14605.0,229.93,230.5,229.85,230.36,14605.0
2019-09-11 11:05:00,230.3,230.43,229.82,230.14,12055.0,230.3,230.43,229.82,230.14,12055.0
2019-09-11 11:10:00,230.13,230.13,229.59,229.63,8600.0,230.13,230.13,229.59,229.63,8600.0
2019-09-11 11:15:00,229.6,229.61,229.15,229.25,5690.0,229.6,229.61,229.15,229.25,5690.0
2019-09-11 11:20:00,229.16,229.29,228.77,228.82,13028.0,229.16,229.29,228.77,228.82,13028.0
2019-09-11 11:25:00,228.68,229.23,228.54,229.0,23369.0,228.68,229.23,228.54,229.0,23369.0
2019-09-11 11:30:00,229.1,229.67,229.1,229.65,16312.0,229.1,229.67,229.1,229.65,16312.0
2019-09-11 11:35:00,229.76,229.76,229.3,229.3,3627.0,229.76,229.76,229.3,229.3,3627.0
2019-09-11 11:40:00,229.28,229.5,229.16,229.46,5510.0,229.28,229.5,229.16,229.46,5510.0
2019-09-11 11:45:00,229.41,229.41,229.01,229.12,14178.0,229.41,229.41,229.01,229.12,14178.0
2019-09-11 11:50:00,229.21,229.24,228.75,228.76,7752.0,229.21,229.24,228.75,228.76,7752.0
2019-09-11 11:55:00,228.8,229.06,228.36,228.43,14110.0,228.8,229.06,228.36,228.43,14110.0
2019-09-11 12:00:00,228.47,228.93,228.45,228.71,10258.0,228.47,228.93,228.45,228.71,10258.0
2019-09-11 12:05:00,228.78,229.16,228.78,228.78,7917.0,228.78,229.16,228.78,228.78,7917.0
2019-09-11 12:10:00,228.83,228.83,228.3,228.63,6960.0,228.83,228.83,228.3,228.63,6960.0
2019-09-11 12:15:00,228.59,228.94,228.53,228.91,6750.0,228.59,228.94,228.53,228.91,6750.0
2019-09-11 12:20:00,228.81,228.86,228.3,228.41,6092.0,228.81,228.86,228.3,228.41,6092.0
2019-09-11 12:25:00,228.47,228.85,228.3,228.71,7053.0,228.47,228.85,228.3,228.71,7053.0
2019-09-11 12:30:00,228.68,228.84,228.58,228.83,1878.0,228.68,228.84,228.58,228.83,1878.0
2019-09-11 12:35:00,228.76,228.93,228.64,228.74,2750.0,228.76,228.93,228.64,228.74,2750.0
2019-09-11 12:40:00,228.68,228.68,228.45,228.57,4175.0,228.68,228.68,228.45,228.57,4175.0
2019-09-11 12:45:00,228.62,228.79,228.48,228.5,4906.0,228.62,228.79,228.48,228.5,4906.0
2019-09-11 12:50:00,228.51,229.35,228.51,229.24,8154.0,228.51,229.35,228.51,229.24,8154.0
2019-09-11 12:55:00,229.29,229.29,228.8,228.97,5064.0,229.29,229.29,228.8,228.97,5064.0
2019-09-11 13:00:00,228.88,229.05,228.67,228.67,3893.0,228.88,229.05,228.67,228.67,3893.0
2019-09-11 13:05:00,228.67,228.72,228.4,228.47,5169.0,228.67,228.72,228.4,228.47,5169.0
2019-09-11 13:10:00,228.5,228.62,228.32,228.35,4175.0,228.5,228.62,228.32,228.35,4175.0
2019-09-11 13:15:00,228.35,228.37,228.15,228.24,6832.0,228.35,228.37,228.15,228.24,6832.0
2019-09-11 13:20:00,228.24,228.33,228.16,228.21,8375.0,228.24,228.33,228.16,228.21,8375.0
2019-09-11 13:25:00,228.17,228.36,228.1,228.11,6374.0,228.17,228.36,228.1,228.11,6374.0
2019-09-11 13:30:00,228.14,229.01,228.11,228.88,7865.0,228.14,229.01,228.11,228.88,7865.0
2019-09-11 13:35:00,228.9,229.4,228.85,229.34,9819.0,228.9,229.4,228.85,229.34,9819.0
2019-09-11 13:40:00,229.33,230.01,229.3,229.74,24270.0,229.33,230.01,229.3,229.74,24270.0
2019-09-11 13:45:00,229.79,230.14,229.63,229.99,12374.0,229.79,230.14,229.63,229.99,12374.0
2019-09-11 13:50:00,230.0,230.06,229.39,229.39,11785.0,230.0,230.06,229.39,229.39,11785.0
2019-09-11 13:55:00,229.42,229.53,229.19,229.27,4546.0,229.42,229.53,229.19,229.27,4546.0
2019-09-11 14:00:00,229.24,229.24,228.69,228.69,10026.0,229.24,229.24,228.69,228.69,10026.0
2019-09-11 14:05:00,228.65,228.65,227.75,228.46,33776.0,228.65,228.65,227.75,228.46,33776.0
2019-09-11 14:10:00,228.38,228.55,228.22,228.33,3980.0,228.38,228.55,228.22,228.33,3980.0
2019-09-11 14:15:00,228.45,228.56,228.18,228.54,7259.0,228.45,228.56,228.18,228.54,7259.0
2019-09-11 14:20:00,228.54,228.61,228.14,228.39,14053.0,228.54,228.61,228.14,228.39,14053.0
2019-09-11 14:25:00,228.34,228.63,228.06,228.49,9419.0,228.34,228.63,228.06,228.49,9419.0
2019-09-11 14:30:00,228.54,228.54,227.97,228.05,10910.0,228.54,228.54,227.97,228.05,10910.0
2019-09-11 14:35:00,228.07,228.57,228.07,228.22,6228.0,228.07,228.57,228.07,228.22,6228.0
2019-09-11 14:40:00,228.13,228.21,227.94,228.02,8249.0,228.13,228.21,227.94,228.02,8249.0
2019-09-11 14:45:00,228.01,228.04,227.81,227.93,8889.0,228.01,228.04,227.81,227.93,8889.0
2019-09-11 14:50:00,227.92,228.09,227.85,228.09,7280.0,227.92,228.09,227.85,228.09,7280.0
2019-09-11 14:55:00,228.09,228.12,227.86,228.0,9934.0,228.09,228.12,227.86,228.0,9934.0
2019-09-11 15:00:00,228.06,228.17,227.87,227.97,8312.0,228.06,228.17,227.87,227.97,8312.0
2019-09-11 15:05:00,227.98,228.1,227.86,228.09,13042.0,227.98,228.1,227.86,228.09,13042.0
2019-09-11 15:10:00,227.95,228.02,227.63,227.72,7964.0,227.95,228.02,227.63,227.72,7964.0
2019-09-11 15:15:00,227.7,227.76,227.31,227.44,16371.0,227.7,227.76,227.31,227.44,16371.0
2019-09-11 15:20:00,227.45,227.5,227.26,227.5,11252.0,227.45,227.5,227.26,227.5,11252.0
2019-09-11 15:25:00,227.5,228.03,227.48,228.03,13368.0,227.5,228.03,227.48,228.03,13368.0
2019-09-11 15:30:00,228.06,228.29,227.93,228.12,27420.0,228.06,228.29,227.93,228.12,27420.0
2019-09-11 15:35:00,228.09,228.17,227.9,228.03,19844.0,228.09,228.17,227.9,228.03,19844.0
2019-09-11 15:40:00,228.05,228.08,227.94,228.05,28437.0,228.05,228.08,227.94,228.05,28437.0
2019-09-11 15:45:00,228.05,228.06,227.77,227.98,25431.0,228.05,228.06,227.77,227.98,25431.0
2019-09-11 15:50:00,228.02,228.35,227.96,228.15,36465.0,228.02,228.35,227.96,228.15,36465.0
2019-09-11 15:55:00,228.28,228.28,227.99,228.14,63365.0,228.28,228.28,227.99,228.14,63365.0
2019-09-12 09:30:00,229.06,229.36,227.58,227.84,31263.0,229.06,229.36,227.58,227.84,31263.0
2019-09-12 09:35:00,227.74,227.9,226.8,227.01,15285.0,227.74,227.9,226.8,227.01,15285.0
2019-09-12 09:40:00,227.44,228.35,226.74,226.94,20556.0,227.44,228.35,226.74,226.94,20556.0
2019-09-12 09:45:00,226.77,226.96,226.22,226.44,18355.0,226.77,226.96,226.22,226.44,18355.0
2019-09-12 09:50:00,226.5,227.35,226.5,226.82,20199.0,226.5,227.35,226.5,226.82,20199.0
2019-09-12 09:55:00,226.78,226.85,226.27,226.85,25176.0,226.78,226.85,226.27,226.85,25176.0
2019-09-12 10:00:00,226.77,227.4,226.26,226.91,35237.0,226.77,227.4,226.26,226.91,35237.0
2019-09-12 10:05:00,226.92,227.0,226.25,226.28,23377.0,226.92,227.0,226.25,226.28,23377.0
2019-09-12 10:10:00,226.29,228.87,226.29,227.65,48196.0,226.29,228.87,226.29,227.65,48196.0
2019-09-12 10:15:00,227.58,229.22,227.56,228.86,25820.0,227.58,229.22,227.56,228.86,25820.0
2019-09-12 10:20:00,228.99,229.02,228.3,228.45,25585.0,228.99,229.02,228.3,228.45,25585.0
2019-09-12 10:25:00,228.5,228.93,228.36,228.46,13046.0,228.5,228.93,228.36,228.46,13046.0
2019-09-12 10:30:00,228.45,228.45,227.4,227.8,11528.0,228.45,228.45,227.4,227.8,11528.0
2019-09-12 10:35:00,227.78,227.88,226.9,226.9,16160.0,227.78,227.88,226.9,226.9,16160.0
2019-09-12 10:40:00,226.94,227.36,226.55,226.64,18993.0,226.94,227.36,226.55,226.64,18993.0
2019-09-12 10:45:00,226.67,227.11,226.49,227.0,30584.0,226.67,227.11,226.49,227.0,30584.0
2019-09-12 10:50:00,227.0,227.0,226.05,226.24,42008.0,227.0,227.0,226.05,226.24,42008.0
2019-09-12 10:55:00,226.25,226.82,226.06,226.47,9300.0,226.25,226.82,226.06,226.47,9300.0
2019-09-12 11:00:00,226.58,226.59,226.25,226.39,4808.0,226.58,226.59,226.25,226.39,4808.0
2019-09-12 11:05:00,226.35,226.42,225.81,225.88,23845.0,226.35,226.42,225.81,225.88,23845.0
2019-09-12 11:10:00,225.89,226.36,225.65,226.36,24211.0,225.89,226.36,225.65,226.36,24211.0
2019-09-12 11:15:00,226.38,226.56,226.04,226.04,15052.0,226.38,226.56,226.04,226.04,15052.0
2019-09-12 11:20:00,226.12,226.26,225.96,226.26,12757.0,226.12,226.26,225.96,226.26,12757.0
2019-09-12 11:25:00,226.17,226.3,225.74,225.75,18049.0,226.17,226.3,225.74,225.75,18049.0
2019-09-12 11:30:00,225.83,226.02,225.4,225.45,26324.0,225.83,226.02,225.4,225.45,26324.0
2019-09-12 11:35:00,225.43,225.72,225.31,225.55,24554.0,225.43,225.72,225.31,225.55,24554.0
2019-09-12 11:40:00,225.61,225.99,225.61,225.92,6525.0,225.61,225.99,225.61,225.92,6525.0
2019-09-12 11:45:00,225.89,225.89,225.48,225.5,8594.0,225.89,225.89,225.48,225.5,8594.0
2019-09-12 11:50:00,225.43,226.0,225.43,225.89,8771.0,225.43,226.0,225.43,225.89,8771.0
2019-09-12 11:55:00,225.83,225.83,225.38,225.42,12413.0,225.83,225.83,225.38,225.42,12413.0
2019-09-12 12:00:00,225.43,225.62,225.12,225.2,27604.0,225.43,225.62,225.12,225.2,27604.0
2019-09-12 12:05:00,225.3,225.79,225.26,225.56,16957.0,225.3,225.79,225.26,225.56,16957.0
2019-09-12 12:10:00,225.56,226.33,225.52,225.81,36324.0,225.56,226.33,225.52,225.81,36324.0
2019-09-12 12:15:00,225.88,226.5,225.6,225.77,10328.0,225.88,226.5,225.6,225.77,10328.0
2019-09-12 12:20:00,225.86,226.04,225.8,225.83,17504.0,225.86,226.04,225.8,225.83,17504.0
2019-09-12 12:25:00,225.9,226.21,225.83,226.03,5353.0,225.9,226.21,225.83,226.03,5353.0
2019-09-12 12:30:00,226.03,226.5,225.87,226.37,7278.0,226.03,226.5,225.87,226.37,7278.0
2019-09-12 12:35:00,226.41,226.72,226.26,226.37,26849.0,226.41,226.72,226.26,226.37,26849.0
2019-09-12 12:40:00,226.44,226.84,226.38,226.81,7395.0,226.44,226.84,226.38,226.81,7395.0
2019-09-12 12:45:00,226.82,227.15,226.53,226.68,17782.0,226.82,227.15,226.53,226.68,17782.0
2019-09-12 12:50:00,226.63,227.07,226.53,227.06,8650.0,226.63,227.07,226.53,227.06,8650.0
2019-09-12 12:55:00,227.09,227.22,227.04,227.14,9255.0,227.09,227.22,227.04,227.14,9255.0
2019-09-12 13:00:00,227.22,227.8,227.08,227.39,26205.0,227.22,227.8,227.08,227.39,26205.0
2019-09-12 13:05:00,227.44,227.44,226.83,227.17,17358.0,227.44,227.44,226.83,227.17,17358.0
2019-09-12 13:10:00,227.18,227.49,227.0,227.45,26237.0,227.18,227.49,227.0,227.45,26237.0
2019-09-12 13:15:00,227.42,227.7,227.27,227.68,14375.0,227.42,227.7,227.27,227.68,14375.0
2019-09-12 13:20:00,227.7,227.95,227.65,227.82,23495.0,227.7,227.95,227.65,227.82,23495.0
2019-09-12 13:25:00,227.82,227.99,227.65,227.66,20745.0,227.82,227.99,227.65,227.66,20745.0
2019-09-12 13:30:00,227.73,227.77,227.33,227.39,20244.0,227.73,227.77,227.33,227.39,20244.0
2019-09-12 13:35:00,227.31,227.41,227.0,227.31,9335.0,227.31,227.41,227.0,227.31,9335.0
2019-09-12 13:40:00,227.36,227.76,227.32,227.64,19192.0,227.36,227.76,227.32,227.64,19192.0
2019-09-12 13:45:00,227.75,227.82,227.43,227.48,26333.0,227.75,227.82,227.43,227.48,26333.0
2019-09-12 13:50:00,227.48,227.57,227.26,227.56,2997.0,227.48,227.57,227.26,227.56,2997.0
2019-09-12 13:55:00,227.5,227.66,227.41,227.46,5600.0,227.5,227.66,227.41,227.46,5600.0
2019-09-12 14:00:00,227.43,227.44,226.73,226.74,5726.0,227.43,227.44,226.73,226.74,5726.0
2019-09-12 14:05:00,226.74,226.98,226.35,226.81,20632.0,226.74,226.98,226.35,226.81,20632.0
2019-09-12 14:10:00,226.82,227.09,226.66,226.9,9165.0,226.82,227.09,226.66,226.9,9165.0
2019-09-12 14:15:00,226.98,227.06,226.61,226.9,21136.0,226.98,227.06,226.61,226.9,21136.0
2019-09-12 14:20:00,226.81,226.87,226.61,226.63,12665.0,226.81,226.87,226.61,226.63,12665.0
2019-09-12 14:25:00,226.63,226.71,226.4,226.63,5901.0,226.63,226.71,226.4,226.63,5901.0
2019-09-12 14:30:00,226.62,227.16,226.4,227.04,13358.0,226.62,227.16,226.4,227.04,13358.0
2019-09-12 14:35:00,227.03,227.2,226.85,227.1,6710.0,227.03,227.2,226.85,227.1,6710.0
2019-09-12 14:40:00,227.14,227.39,227.01,227.01,6616.0,227.14,227.39,227.01,227.01,6616.0
2019-09-12 14:45:00,227.13,227.38,227.03,227.3,14515.0,227.13,227.38,227.03,227.3,14515.0
2019-09-12 14:50:00,227.34,227.55,226.75,226.83,14483.0,227.34,227.55,226.75,226.83,14483.0
2019-09-12 14:55:00,226.81,227.1,226.3,226.42,24720.0,226.81,227.1,226.3,226.42,24720.0
2019-09-12 15:00:00,226.43,226.45,226.19,226.28,7521.0,226.43,226.45,226.19,226.28,7521.0
2019-09-12 15:05:00,226.36,226.49,226.07,226.42,12572.0,226.36,226.49,226.07,226.42,12572.0
2019-09-12 15:10:00,226.48,227.05,226.43,226.58,11986.0,226.48,227.05,226.43,226.58,11986.0
2019-09-12 15:15:00,226.58,226.75,226.41,226.59,7812.0,226.58,226.75,226.41,226.59,7812.0
2019-09-12 15:20:00,226.55,226.8,226.4,226.67,13653.0,226.55,226.8,226.4,226.67,13653.0
2019-09-12 15:25:00,226.63,226.73,226.48,226.66,5701.0,226.63,226.73,226.48,226.66,5701.0
2019-09-12 15:30:00,226.61,226.8,226.17,226.2,13269.0,226.61,226.8,226.17,226.2,13269.0
2019-09-12 15:35:00,226.23,226.31,226.17,226.28,14445.0,226.23,226.31,226.17,226.28,14445.0
2019-09-12 15:40:00,226.3,226.48,226.1,226.48,17403.0,226.3,226.48,226.1,226.48,17403.0
2019-09-12 15:45:00,226.5,227.05,226.38,226.4,24284.0,226.5,227.05,226.38,226.4,24284.0
2019-09-12 15:50:00,226.41,226.8,226.3,226.76,16881.0,226.41,226.8,226.3,226.76,16881.0
2019-09-12 15:55:00,226.7,226.77,226.09,226.15,46108.0,226.7,226.77,226.09,226.15,46108.0
2019-09-13 09:30:00,227.6,227.73,225.53,227.4,28050.0,227.6,227.73,225.53,227.4,28050.0
2019-09-13 09:35:00,227.33,227.39,226.16,227.34,21197.0,227.33,227.39,226.16,227.34,21197.0
2019-09-13 09:40:00,227.15,227.86,226.97,227.13,38592.0,227.15,227.86,226.97,227.13,38592.0
2019-09-13 09:45:00,226.83,226.88,226.31,226.88,3905.0,226.83,226.88,226.31,226.88,3905.0
2019-09-13 09:50:00,226.89,226.91,226.18,226.81,11858.0,226.89,226.91,226.18,226.81,11858.0
2019-09-13 09:55:00,226.85,227.19,226.29,226.76,14673.0,226.85,227.19,226.29,226.76,14673.0
2019-09-13 10:00:00,226.7,227.93,226.69,227.82,16460.0,226.7,227.93,226.69,227.82,16460.0
2019-09-13 10:05:00,227.93,227.94,226.58,226.69,12622.0,227.93,227.94,226.58,226.69,12622.0
2019-09-13 10:10:00,226.92,227.01,226.58,226.61,12320.0,226.92,227.01,226.58,226.61,12320.0
2019-09-13 10:15:00,226.53,227.61,226.53,227.54,11924.0,226.53,227.61,226.53,227.54,11924.0
2019-09-13 10:20:00,227.48,227.54,226.74,226.8,7790.0,227.48,227.54,226.74,226.8,7790.0
2019-09-13 10:25:00,226.97,227.55,226.92,226.93,24615.0,226.97,227.55,226.92,226.93,24615.0
2019-09-13 10:30:00,226.83,226.98,226.72,226.9,6529.0,226.83,226.98,226.72,226.9,6529.0
2019-09-13 10:35:00,226.76,227.04,226.55,226.83,6814.0,226.76,227.04,226.55,226.83,6814.0
2019-09-13 10:40:00,226.76,226.86,226.55,226.68,3733.0,226.76,226.86,226.55,226.68,3733.0
2019-09-13 10:45:00,226.66,226.9,226.48,226.9,9904.0,226.66,226.9,226.48,226.9,9904.0
2019-09-13 10:50:00,226.92,227.2,226.69,226.74,10480.0,226.92,227.2,226.69,226.74,10480.0
2019-09-13 10:55:00,226.63,227.02,226.57,226.85,5657.0,226.63,227.02,226.57,226.85,5657.0
2019-09-13 11:00:00,226.86,227.03,226.52,227.03,9589.0,226.86,227.03,226.52,227.03,9589.0
2019-09-13 11:05:00,227.12,227.27,226.92,227.02,4182.0,227.12,227.27,226.92,227.02,4182.0
2019-09-13 11:10:00,226.97,227.28,226.87,227.22,4400.0,226.97,227.28,226.87,227.22,4400.0
2019-09-13 11:15:00,227.23,227.43,227.04,227.28,10154.0,227.23,227.43,227.04,227.28,10154.0
2019-09-13 11:20:00,227.26,227.7,227.14,227.53,10540.0,227.26,227.7,227.14,227.53,10540.0
2019-09-13 11:25:00,227.58,227.81,227.41,227.59,14995.0,227.58,227.81,227.41,227.59,14995.0
2019-09-13 11:30:00,227.66,227.66,227.18,227.32,8185.0,227.66,227.66,227.18,227.32,8185.0
2019-09-13 11:35:00,227.27,227.27,226.74,226.74,7553.0,227.27,227.27,226.74,226.74,7553.0
2019-09-13 11:40:00,226.8,226.8,225.98,226.48,12775.0,226.8,226.8,225.98,226.48,12775.0
2019-09-13 11:45:00,226.5,226.76,226.16,226.68,12985.0,226.5,226.76,226.16,226.68,12985.0
2019-09-13 11:50:00,226.75,226.84,226.48,226.62,5516.0,226.75,226.84,226.48,226.62,5516.0
2019-09-13 11:55:00,226.71,227.23,226.71,227.08,9887.0,226.71,227.23,226.71,227.08,9887.0
2019-09-13 12:00:00,227.08,227.11,226.7,226.94,9613.0,227.08,227.11,226.7,226.94,9613.0
2019-09-13 12:05:00,227.0,227.0,226.83,226.91,3935.0,227.0,227.0,226.83,226.91,3935.0
2019-09-13 12:10:00,226.95,227.36,226.95,227.3,11070.0,226.95,227.36,226.95,227.3,11070.0
2019-09-13 12:15:00,227.38,227.48,227.22,227.35,10572.0,227.38,227.48,227.22,227.35,10572.0
2019-09-13 12:20:00,227.29,227.42,227.19,227.34,4346.0,227.29,227.42,227.19,227.34,4346.0
2019-09-13 12:25:00,227.25,227.38,227.21,227.21,2400.0,227.25,227.38,227.21,227.21,2400.0
2019-09-13 12:30:00,227.23,227.45,227.23,227.41,4713.0,227.23,227.45,227.23,227.41,4713.0
2019-09-13 12:35:00,227.48,227.52,227.05,227.05,3464.0,227.48,227.52,227.05,227.05,3464.0
2019-09-13 12:40:00,227.08,227.08,226.53,226.59,9752.0,227.08,227.08,226.53,226.59,9752.0
2019-09-13 12:45:00,226.59,226.64,226.25,226.41,7954.0,226.59,226.64,226.25,226.41,7954.0
2019-09-13 12:50:00,226.36,226.36,226.16,226.21,6940.0,226.36,226.36,226.16,226.21,6940.0
2019-09-13 12:55:00,226.21,226.3,225.9,225.9,7862.0,226.21,226.3,225.9,225.9,7862.0
2019-09-13 13:00:00,225.95,226.28,225.87,226.21,8807.0,225.95,226.28,225.87,226.21,8807.0
2019-09-13 13:05:00,226.16,226.39,226.14,226.32,10553.0,226.16,226.39,226.14,226.32,10553.0
2019-09-13 13:10:00,226.24,226.4,226.24,226.38,1600.0,226.24,226.4,226.24,226.38,1600.0
2019-09-13 13:15:00,226.35,226.55,226.34,226.55,5794.0,226.35,226.55,226.34,226.55,5794.0
2019-09-13 13:20:00,226.51,226.53,226.39,226.5,4500.0,226.51,226.53,226.39,226.5,4500.0
2019-09-13 13:25:00,226.57,226.83,226.57,226.81,3648.0,226.57,226.83,226.57,226.81,3648.0
2019-09-13 13:30:00,226.8,226.81,226.39,226.51,2400.0,226.8,226.81,226.39,226.51,2400.0
2019-09-13 13:35:00,226.47,226.59,226.3,226.59,3767.0,226.47,226.59,226.3,226.59,3767.0
2019-09-13 13:40:00,226.55,226.63,226.4,226.46,1700.0,226.55,226.63,226.4,226.46,1700.0
2019-09-13 13:45:00,226.43,226.6,226.41,226.46,2703.0,226.43,226.6,226.41,226.46,2703.0
2019-09-13 13:50:00,226.54,226.62,226.45,226.6,2743.0,226.54,226.62,226.45,226.6,2743.0
2019-09-13 13:55:00,226.56,226.76,226.5,226.75,3293.0,226.56,226.76,226.5,226.75,3293.0
2019-09-13 14:00:00,226.74,226.77,226.5,226.7,3286.0,226.74,226.77,226.5,226.7,3286.0
2019-09-13 14:05:00,226.7,227.0,226.62,226.9,6198.0,226.7,227.0,226.62,226.9,6198.0
2019-09-13 14:10:00,226.9,227.04,226.64,226.91,3534.0,226.9,227.04,226.64,226.91,3534.0
2019-09-13 14:15:00,226.87,226.95,226.57,226.58,3350.0,226.87,226.95,226.57,226.58,3350.0
2019-09-13 14:20:00,226.78,226.93,226.6,226.93,8147.0,226.78,226.93,226.6,226.93,8147.0
2019-09-13 14:25:00,226.94,227.05,226.68,226.9,8232.0,226.94,227.05,226.68,226.9,8232.0
2019-09-13 14:30:00,227.0,227.27,226.93,227.21,9805.0,227.0,227.27,226.93,227.21,9805.0
2019-09-13 14:35:00,227.17,227.17,226.99,227.11,5288.0,227.17,227.17,226.99,227.11,5288.0
2019-09-13 14:40:00,227.1,227.17,226.89,227.06,9786.0,227.1,227.17,226.89,227.06,9786.0
2019-09-13 14:45:00,227.11,227.25,226.99,227.2,4081.0,227.11,227.25,226.99,227.2,4081.0
2019-09-13 14:50:00,227.18,227.22,227.12,227.2,4332.0,227.18,227.22,227.12,227.2,4332.0
2019-09-13 14:55:00,227.19,227.27,226.95,227.09,5205.0,227.19,227.27,226.95,227.09,5205.0
2019-09-13 15:00:00,227.03,227.03,226.87,226.92,4268.0,227.03,227.03,226.87,226.92,4268.0
2019-09-13 15:05:00,226.92,227.04,226.92,226.99,4166.0,226.92,227.04,226.92,226.99,4166.0
2019-09-13 15:10:00,226.99,227.06,226.93,226.94,5200.0,226.99,227.06,226.93,226.94,5200.0
2019-09-13 15:15:00,226.96,226.97,226.73,226.78,8857.0,226.96,226.97,226.73,226.78,8857.0
2019-09-13 15:20:00,226.77,226.96,226.59,226.96,6240.0,226.77,226.96,226.59,226.96,6240.0
2019-09-13 15:25:00,226.93,227.21,226.88,227.21,5531.0,226.93,227.21,226.88,227.21,5531.0
2019-09-13 15:30:00,227.17,227.37,227.14,227.37,5820.0,227.17,227.37,227.14,227.37,5820.0
2019-09-13 15:35:00,227.34,227.45,227.08,227.28,10764.0,227.34,227.45,227.08,227.28,10764.0
2019-09-13 15:40:00,227.21,227.57,227.2,227.56,15114.0,227.21,227.57,227.2,227.56,15114.0
2019-09-13 15:45:00,227.57,227.85,227.49,227.85,16157.0,227.57,227.85,227.49,227.85,16157.0
2019-09-13 15:50:00,227.85,227.95,227.16,227.46,28150.0,227.85,227.95,227.16,227.46,28150.0
2019-09-13 15:55:00,227.52,227.58,226.82,226.9,38138.0,227.52,227.58,226.82,226.9,38138.0
2019-09-16 09:30:00,226.16,227.54,226.13,227.54,21358.0,226.16,227.54,226.13,227.54,21358.0
2019-09-16 09:35:00,227.45,228.76,227.45,228.48,13295.0,227.45,228.76,227.45,228.48,13295.0
2019-09-16 09:40:00,228.48,229.15,228.39,228.82,48549.0,228.48,229.15,228.39,228.82,48549.0
2019-09-16 09:45:00,228.92,229.29,228.27,228.39,10408.0,228.92,229.29,228.27,228.39,10408.0
2019-09-16 09:50:00,228.36,229.25,228.1,229.09,14384.0,228.36,229.25,228.1,229.09,14384.0
2019-09-16 09:55:00,229.05,229.17,228.55,228.55,12255.0,229.05,229.17,228.55,228.55,12255.0
2019-09-16 10:00:00,228.66,228.95,228.65,228.73,3613.0,228.66,228.95,228.65,228.73,3613.0
2019-09-16 10:05:00,228.89,229.3,228.86,229.29,7429.0,228.89,229.3,228.86,229.29,7429.0
2019-09-16 10:10:00,229.3,229.99,229.3,229.84,14347.0,229.3,229.99,229.3,229.84,14347.0
2019-09-16 10:15:00,229.84,230.12,229.58,229.63,7749.0,229.84,230.12,229.58,229.63,7749.0
2019-09-16 10:20:00,229.72,229.89,229.71,229.81,5327.0,229.72,229.89,229.71,229.81,5327.0
2019-09-16 10:25:00,229.8,229.89,229.26,229.41,8866.0,229.8,229.89,229.26,229.41,8866.0
2019-09-16 10:30:00,229.44,229.52,229.04,229.07,6693.0,229.44,229.52,229.04,229.07,6693.0
2019-09-16 10:35:00,229.09,229.09,228.34,228.38,5854.0,229.09,229.09,228.34,228.38,5854.0
2019-09-16 10:40:00,228.46,228.7,228.37,228.62,3087.0,228.46,228.7,228.37,228.62,3087.0
2019-09-16 10:45:00,228.68,228.75,228.11,228.2,5894.0,228.68,228.75,228.11,228.2,5894.0
2019-09-16 10:50:00,228.1,228.4,228.0,228.09,7360.0,228.1,228.4,228.0,228.09,7360.0
2019-09-16 10:55:00,228.1,228.56,228.0,228.45,3602.0,228.1,228.56,228.0,228.45,3602.0
2019-09-16 11:00:00,228.59,228.6,228.3,228.33,4509.0,228.59,228.6,228.3,228.33,4509.0
2019-09-16 11:05:00,228.47,228.47,228.15,228.27,4572.0,228.47,228.47,228.15,228.27,4572.0
2019-09-16 11:10:00,228.35,228.46,227.83,228.01,6895.0,228.35,228.46,227.83,228.01,6895.0
2019-09-16 11:15:00,227.99,228.07,227.7,227.77,9022.0,227.99,228.07,227.7,227.77,9022.0
2019-09-16 11:20:00,227.77,227.77,226.3,226.53,17312.0,227.77,227.77,226.3,226.53,17312.0
2019-09-16 11:25:00,226.53,226.59,226.02,226.08,13777.0,226.53,226.59,226.02,226.08,13777.0
2019-09-16 11:30:00,226.08,226.09,225.12,225.23,31084.0,226.08,226.09,225.12,225.23,31084.0
2019-09-16 11:35:00,225.32,225.46,225.06,225.21,10255.0,225.32,225.46,225.06,225.21,10255.0
2019-09-16 11:40:00,225.21,225.3,225.05,225.15,20463.0,225.21,225.3,225.05,225.15,20463.0
2019-09-16 11:45:00,225.07,225.25,225.05,225.23,12283.0,225.07,225.25,225.05,225.23,12283.0
2019-09-16 11:50:00,225.21,225.25,224.65,224.81,35207.0,225.21,225.25,224.65,224.81,35207.0
2019-09-16 11:55:00,224.84,225.37,224.82,225.0,31323.0,224.84,225.37,224.82,225.0,31323.0
2019-09-16 12:00:00,225.14,225.95,225.12,225.72,23981.0,225.14,225.95,225.12,225.72,23981.0
2019-09-16 12:05:00,225.7,225.8,225.25,225.29,4643.0,225.7,225.8,225.25,225.29,4643.0
2019-09-16 12:10:00,225.3,225.5,225.11,225.5,3511.0,225.3,225.5,225.11,225.5,3511.0
2019-09-16 12:15:00,225.53,226.55,225.53,226.18,18396.0,225.53,226.55,225.53,226.18,18396.0
2019-09-16 12:20:00,226.26,226.38,226.25,226.28,3337.0,226.26,226.38,226.25,226.28,3337.0
2019-09-16 12:25:00,226.28,226.47,225.95,226.37,4857.0,226.28,226.47,225.95,226.37,4857.0
2019-09-16 12:30:00,226.37,226.47,226.22,226.33,9499.0,226.37,226.47,226.22,226.33,9499.0
2019-09-16 12:35:00,226.25,226.33,226.12,226.14,2808.0,226.25,226.33,226.12,226.14,2808.0
2019-09-16 12:40:00,226.31,226.33,225.96,226.04,3571.0,226.31,226.33,225.96,226.04,3571.0
2019-09-16 12:45:00,225.96,226.38,225.96,226.26,7164.0,225.96,226.38,225.96,226.26,7164.0
2019-09-16 12:50:00,226.15,226.47,226.14,226.35,3730.0,226.15,226.47,226.14,226.35,3730.0
2019-09-16 12:55:00,226.35,226.35,225.38,225.77,66302.0,226.35,226.35,225.38,225.77,66302.0
2019-09-16 13:00:00,225.82,226.37,225.7,226.28,5250.0,225.82,226.37,225.7,226.28,5250.0
2019-09-16 13:05:00,226.3,226.48,226.26,226.42,9532.0,226.3,226.48,226.26,226.42,9532.0
2019-09-16 13:10:00,226.37,226.7,226.37,226.52,4605.0,226.37,226.7,226.37,226.52,4605.0
2019-09-16 13:15:00,226.52,226.52,226.38,226.48,2392.0,226.52,226.52,226.38,226.48,2392.0
2019-09-16 13:20:00,226.62,226.63,226.56,226.62,3401.0,226.62,226.63,226.56,226.62,3401.0
2019-09-16 13:25:00,226.63,226.65,226.49,226.65,3439.0,226.63,226.65,226.49,226.65,3439.0
2019-09-16 13:30:00,226.65,227.3,226.65,227.07,10186.0,226.65,227.3,226.65,227.07,10186.0
2019-09-16 13:35:00,227.04,227.2,226.79,227.19,14276.0,227.04,227.2,226.79,227.19,14276.0
2019-09-16 13:40:00,227.09,227.21,227.04,227.17,20863.0,227.09,227.21,227.04,227.17,20863.0
2019-09-16 13:45:00,227.12,227.18,226.61,226.69,7031.0,227.12,227.18,226.61,226.69,7031.0
2019-09-16 13:50:00,226.73,226.73,226.25,226.32,2978.0,226.73,226.73,226.25,226.32,2978.0
2019-09-16 13:55:00,226.32,226.43,226.2,226.31,6819.0,226.32,226.43,226.2,226.31,6819.0
2019-09-16 14:00:00,226.27,226.45,226.25,226.26,6876.0,226.27,226.45,226.25,226.26,6876.0
2019-09-16 14:05:00,226.25,226.3,226.12,226.22,3679.0,226.25,226.3,226.12,226.22,3679.0
2019-09-16 14:10:00,226.22,226.34,225.95,226.32,7231.0,226.22,226.34,225.95,226.32,7231.0
2019-09-16 14:15:00,226.26,226.43,226.1,226.34,3690.0,226.26,226.43,226.1,226.34,3690.0
2019-09-16 14:20:00,226.39,226.4,226.17,226.31,3363.0,226.39,226.4,226.17,226.31,3363.0
2019-09-16 14:25:00,226.3,226.37,226.16,226.34,3762.0,226.3,226.37,226.16,226.34,3762.0
2019-09-16 14:30:00,226.3,226.3,226.02,226.09,5619.0,226.3,226.3,226.02,226.09,5619.0
2019-09-16 14:35:00,226.12,226.13,225.91,225.96,2400.0,226.12,226.13,225.91,225.96,2400.0
2019-09-16 14:40:00,226.0,226.0,225.4,225.43,15507.0,226.0,226.0,225.4,225.43,15507.0
2019-09-16 14:45:00,225.4,225.65,225.39,225.58,5026.0,225.4,225.65,225.39,225.58,5026.0
2019-09-16 14:50:00,225.65,225.82,225.53,225.61,2244.0,225.65,225.82,225.53,225.61,2244.0
2019-09-16 14:55:00,225.61,225.75,225.44,225.51,5056.0,225.61,225.75,225.44,225.51,5056.0
2019-09-16 15:00:00,225.47,225.82,225.47,225.61,6716.0,225.47,225.82,225.47,225.61,6716.0
2019-09-16 15:05:00,225.59,225.81,225.58,225.81,4795.0,225.59,225.81,225.58,225.81,4795.0
2019-09-16 15:10:00,225.89,226.14,225.89,226.14,10859.0,225.89,226.14,225.89,226.14,10859.0
2019-09-16 15:15:00,226.22,226.47,226.22,226.41,8331.0,226.22,226.47,226.22,226.41,8331.0
2019-09-16 15:20:00,226.47,226.47,226.18,226.41,6312.0,226.47,226.47,226.18,226.41,6312.0
2019-09-16 15:25:00,226.4,226.4,226.02,226.02,5013.0,226.4,226.4,226.02,226.02,5013.0
2019-09-16 15:30:00,226.0,226.34,225.96,226.34,11596.0,226.0,226.34,225.96,226.34,11596.0
2019-09-16 15:35:00,226.3,226.31,225.75,225.83,13246.0,226.3,226.31,225.75,225.83,13246.0
2019-09-16 15:40:00,225.78,225.78,225.5,225.77,14871.0,225.78,225.78,225.5,225.77,14871.0
2019-09-16 15:45:00,225.76,225.93,225.67,225.67,16324.0,225.76,225.93,225.67,225.67,16324.0
2019-09-16 15:50:00,225.69,225.84,225.5,225.51,20438.0,225.69,225.84,225.5,225.51,20438.0
2019-09-16 15:55:00,225.54,225.7,225.26,225.47,54901.0,225.54,225.7,225.26,225.47,54901.0
2019-09-17 09:30:00,225.69,226.89,225.15,226.63,38972.0,225.69,226.89,225.15,226.63,38972.0
2019-09-17 09:35:00,226.88,228.5,226.87,228.46,25640.0,226.88,228.5,226.87,228.46,25640.0
2019-09-17 09:40:00,228.37,228.86,228.24,228.64,26318.0,228.37,228.86,228.24,228.64,26318.0
2019-09-17 09:45:00,228.34,229.37,228.25,228.51,26450.0,228.34,229.37,228.25,228.51,26450.0
2019-09-17 09:50:00,228.59,229.11,228.26,229.11,22387.0,228.59,229.11,228.26,229.11,22387.0
2019-09-17 09:55:00,229.19,229.75,229.01,229.53,18535.0,229.19,229.75,229.01,229.53,18535.0
2019-09-17 10:00:00,229.56,229.99,229.26,229.89,23095.0,229.56,229.99,229.26,229.89,23095.0
2019-09-17 10:05:00,229.84,229.98,229.65,229.94,23752.0,229.84,229.98,229.65,229.94,23752.0
2019-09-17 10:10:00,229.94,230.27,229.87,229.89,19773.0,229.94,230.27,229.87,229.89,19773.0
2019-09-17 10:15:00,229.82,231.14,229.81,230.73,35448.0,229.82,231.14,229.81,230.73,35448.0
2019-09-17 10:20:00,230.7,231.34,230.66,231.26,18233.0,230.7,231.34,230.66,231.26,18233.0
2019-09-17 10:25:00,231.22,231.75,230.82,231.02,18027.0,231.22,231.75,230.82,231.02,18027.0
2019-09-17 10:30:00,231.06,231.21,230.8,230.86,15616.0,231.06,231.21,230.8,230.86,15616.0
2019-09-17 10:35:00,230.9,231.17,230.9,231.04,7540.0,230.9,231.17,230.9,231.04,7540.0
2019-09-17 10:40:00,231.08,231.66,231.08,231.64,17635.0,231.08,231.66,231.08,231.64,17635.0
2019-09-17 10:45:00,231.67,232.1,231.4,231.56,18190.0,231.67,232.1,231.4,231.56,18190.0
2019-09-17 10:50:00,231.56,232.17,231.55,232.17,18239.0,231.56,232.17,231.55,232.17,18239.0
2019-09-17 10:55:00,232.14,232.7,232.11,232.64,20386.0,232.14,232.7,232.11,232.64,20386.0
2019-09-17 11:00:00,232.58,232.85,232.4,232.59,16493.0,232.58,232.85,232.4,232.59,16493.0
2019-09-17 11:05:00,232.52,233.0,231.86,232.18,24538.0,232.52,233.0,231.86,232.18,24538.0
2019-09-17 11:10:00,232.2,232.59,232.07,232.46,14531.0,232.2,232.59,232.07,232.46,14531.0
2019-09-17 11:15:00,232.44,232.93,232.44,232.83,11263.0,232.44,232.93,232.44,232.83,11263.0
2019-09-17 11:20:00,232.71,233.45,232.63,233.15,62509.0,232.71,233.45,232.63,233.15,62509.0
2019-09-17 11:25:00,233.32,233.32,232.38,232.7,12720.0,233.32,233.32,232.38,232.7,12720.0
2019-09-17 11:30:00,232.71,233.4,232.7,233.34,9267.0,232.71,233.4,232.7,233.34,9267.0
2019-09-17 11:35:00,233.45,233.5,232.92,233.02,11119.0,233.45,233.5,232.92,233.02,11119.0
2019-09-17 11:40:00,233.04,233.37,233.01,233.37,10928.0,233.04,233.37,233.01,233.37,10928.0
2019-09-17 11:45:00,233.31,233.31,232.72,232.81,24335.0,233.31,233.31,232.72,232.81,24335.0
2019-09-17 11:50:00,232.75,233.43,232.73,233.42,20837.0,232.75,233.43,232.73,233.42,20837.0
2019-09-17 11:55:00,233.33,233.74,233.29,233.73,10694.0,233.33,233.74,233.29,233.73,10694.0
2019-09-17 12:00:00,233.73,234.17,233.73,233.93,23478.0,233.73,234.17,233.73,233.93,23478.0
2019-09-17 12:05:00,233.97,234.15,233.97,234.15,14269.0,233.97,234.15,233.97,234.15,14269.0
2019-09-17 12:10:00,234.15,234.4,234.09,234.34,16205.0,234.15,234.4,234.09,234.34,16205.0
2019-09-17 12:15:00,234.36,235.09,234.35,234.79,60361.0,234.36,235.09,234.35,234.79,60361.0
2019-09-17 12:20:00,234.84,234.85,233.31,233.72,60051.0,234.84,234.85,233.31,233.72,60051.0
2019-09-17 12:25:00,233.69,233.77,233.0,233.1,13397.0,233.69,233.77,233.0,233.1,13397.0
2019-09-17 12:30:00,233.16,233.19,231.79,231.88,26235.0,233.16,233.19,231.79,231.88,26235.0
2019-09-17 12:35:00,231.95,232.45,231.95,232.3,11926.0,231.95,232.45,231.95,232.3,11926.0
2019-09-17 12:40:00,232.31,232.88,232.23,232.68,11546.0,232.31,232.88,232.23,232.68,11546.0
2019-09-17 12:45:00,232.63,232.63,232.36,232.53,3505.0,232.63,232.63,232.36,232.53,3505.0
2019-09-17 12:50:00,232.4,232.45,231.92,232.35,20081.0,232.4,232.45,231.92,232.35,20081.0
2019-09-17 12:55:00,232.35,232.36,231.8,231.8,7691.0,232.35,232.36,231.8,231.8,7691.0
2019-09-17 13:00:00,231.87,231.93,231.62,231.89,8023.0,231.87,231.93,231.62,231.89,8023.0
2019-09-17 13:05:00,231.82,231.86,231.61,231.62,28066.0,231.82,231.86,231.61,231.62,28066.0
2019-09-17 13:10:00,231.62,231.85,231.61,231.8,9807.0,231.62,231.85,231.61,231.8,9807.0
2019-09-17 13:15:00,231.76,231.76,231.15,231.62,30887.0,231.76,231.76,231.15,231.62,30887.0
2019-09-17 13:20:00,231.59,232.11,231.59,232.06,5491.0,231.59,232.11,231.59,232.06,5491.0
2019-09-17 13:25:00,232.08,232.5,231.83,232.4,9277.0,232.08,232.5,231.83,232.4,9277.0
2019-09-17 13:30:00,232.4,232.86,232.26,232.55,11829.0,232.4,232.86,232.26,232.55,11829.0
2019-09-17 13:35:00,232.64,233.34,232.63,233.28,5623.0,232.64,233.34,232.63,233.28,5623.0
2019-09-17 13:40:00,233.21,233.65,233.21,233.65,4144.0,233.21,233.65,233.21,233.65,4144.0
2019-09-17 13:45:00,233.56,233.65,233.17,233.32,7625.0,233.56,233.65,233.17,233.32,7625.0
2019-09-17 13:50:00,233.32,233.43,233.16,233.23,3801.0,233.32,233.43,233.16,233.23,3801.0
2019-09-17 13:55:00,233.24,233.33,232.88,233.2,6819.0,233.24,233.33,232.88,233.2,6819.0
2019-09-17 14:00:00,233.2,233.39,233.13,233.13,4100.0,233.2,233.39,233.13,233.13,4100.0
2019-09-17 14:05:00,233.24,233.27,232.44,232.51,6784.0,233.24,233.27,232.44,232.51,6784.0
2019-09-17 14:10:00,232.51,232.56,232.23,232.23,5198.0,232.51,232.56,232.23,232.23,5198.0
2019-09-17 14:15:00,232.24,232.81,232.24,232.6,10850.0,232.24,232.81,232.24,232.6,10850.0
2019-09-17 14:20:00,232.66,232.66,232.07,232.19,9498.0,232.66,232.66,232.07,232.19,9498.0
2019-09-17 14:25:00,232.19,232.61,232.19,232.46,8995.0,232.19,232.61,232.19,232.46,8995.0
2019-09-17 14:30:00,232.59,232.59,232.36,232.36,4564.0,232.59,232.59,232.36,232.36,4564.0
2019-09-17 14:35:00,232.34,232.5,232.28,232.4,11219.0,232.34,232.5,232.28,232.4,11219.0
2019-09-17 14:40:00,232.39,232.43,232.16,232.29,7751.0,232.39,232.43,232.16,232.29,7751.0
2019-09-17 14:45:00,232.27,233.13,232.26,233.03,10178.0,232.27,233.13,232.26,233.03,10178.0
2019-09-17 14:50:00,233.1,233.1,232.9,232.97,5020.0,233.1,233.1,232.9,232.97,5020.0
2019-09-17 14:55:00,232.97,233.66,232.97,233.66,14849.0,232.97,233.66,232.97,233.66,14849.0
2019-09-17 15:00:00,233.54,233.72,233.41,233.72,14378.0,233.54,233.72,233.41,233.72,14378.0
2019-09-17 15:05:00,233.64,234.02,233.56,234.0,44713.0,233.64,234.02,233.56,234.0,44713.0
2019-09-17 15:10:00,234.04,234.25,233.97,234.05,27506.0,234.04,234.25,233.97,234.05,27506.0
2019-09-17 15:15:00,234.07,234.4,233.94,234.37,30902.0,234.07,234.4,233.94,234.37,30902.0
2019-09-17 15:20:00,234.38,234.42,233.92,233.98,16888.0,234.38,234.42,233.92,233.98,16888.0
2019-09-17 15:25:00,234.01,234.01,233.25,233.25,16857.0,234.01,234.01,233.25,233.25,16857.0
2019-09-17 15:30:00,233.26,233.72,233.17,233.72,18444.0,233.26,233.72,233.17,233.72,18444.0
2019-09-17 15:35:00,233.72,234.21,233.67,233.93,29864.0,233.72,234.21,233.67,233.93,29864.0
2019-09-17 15:40:00,233.86,234.04,233.5,233.6,25950.0,233.86,234.04,233.5,233.6,25950.0
2019-09-17 15:45:00,233.6,233.74,233.44,233.53,20263.0,233.6,233.74,233.44,233.53,20263.0
2019-09-17 15:50:00,233.59,233.81,233.54,233.79,25687.0,233.59,233.81,233.54,233.79,25687.0
2019-09-17 15:55:00,233.72,234.01,233.53,233.89,89667.0,233.72,234.01,233.53,233.89,89667.0
2019-09-18 09:30:00,233.74,233.74,231.7,232.3,70190.0,233.74,233.74,231.7,232.3,70190.0
2019-09-18 09:35:00,232.5,232.69,231.59,231.88,25620.0,232.5,232.69,231.59,231.88,25620.0
2019-09-18 09:40:00,231.55,231.97,229.83,230.21,32896.0,231.55,231.97,229.83,230.21,32896.0
2019-09-18 09:45:00,230.23,231.49,229.45,230.56,33145.0,230.23,231.49,229.45,230.56,33145.0
2019-09-18 09:50:00,230.56,231.23,230.32,230.46,18339.0,230.56,231.23,230.32,230.46,18339.0
2019-09-18 09:55:00,230.56,231.54,230.5,231.21,12198.0,230.56,231.54,230.5,231.21,12198.0
2019-09-18 10:00:00,231.2,232.32,231.02,232.15,17507.0,231.2,232.32,231.02,232.15,17507.0
2019-09-18 10:05:00,232.0,232.6,231.85,232.14,18152.0,232.0,232.6,231.85,232.14,18152.0
2019-09-18 10:10:00,232.06,232.17,231.66,231.66,9020.0,232.06,232.17,231.66,231.66,9020.0
2019-09-18 10:15:00,231.67,231.67,231.16,231.3,10054.0,231.67,231.67,231.16,231.3,10054.0
2019-09-18 10:20:00,231.31,231.31,230.25,230.47,10075.0,231.31,231.31,230.25,230.47,10075.0
2019-09-18 10:25:00,230.36,230.74,230.16,230.64,10450.0,230.36,230.74,230.16,230.64,10450.0
2019-09-18 10:30:00,230.37,230.82,230.3,230.82,5640.0,230.37,230.82,230.3,230.82,5640.0
2019-09-18 10:35:00,230.81,230.83,230.66,230.66,4474.0,230.81,230.83,230.66,230.66,4474.0
2019-09-18 10:40:00,230.61,230.66,230.25,230.6,8554.0,230.61,230.66,230.25,230.6,8554.0
2019-09-18 10:45:00,230.67,230.91,230.42,230.59,5783.0,230.67,230.91,230.42,230.59,5783.0
2019-09-18 10:50:00,230.59,230.78,230.25,230.25,5414.0,230.59,230.78,230.25,230.25,5414.0
2019-09-18 10:55:00,230.3,230.54,230.29,230.34,9963.0,230.3,230.54,230.29,230.34,9963.0
2019-09-18 11:00:00,230.45,230.45,230.06,230.11,5900.0,230.45,230.45,230.06,230.11,5900.0
2019-09-18 11:05:00,230.06,230.06,229.56,229.63,9266.0,230.06,230.06,229.56,229.63,9266.0
2019-09-18 11:10:00,229.63,230.2,229.61,230.2,10167.0,229.63,230.2,229.61,230.2,10167.0
2019-09-18 11:15:00,230.13,230.85,229.83,230.85,14042.0,230.13,230.85,229.83,230.85,14042.0
2019-09-18 11:20:00,230.86,231.98,230.81,231.32,22318.0,230.86,231.98,230.81,231.32,22318.0
2019-09-18 11:25:00,231.29,231.59,231.28,231.47,3824.0,231.29,231.59,231.28,231.47,3824.0
2019-09-18 11:30:00,231.52,231.83,231.4,231.4,9195.0,231.52,231.83,231.4,231.4,9195.0
2019-09-18 11:35:00,231.39,231.39,230.85,231.06,7975.0,231.39,231.39,230.85,231.06,7975.0
2019-09-18 11:40:00,230.85,231.03,230.64,230.68,5960.0,230.85,231.03,230.64,230.68,5960.0
2019-09-18 11:45:00,230.67,230.93,230.6,230.68,3392.0,230.67,230.93,230.6,230.68,3392.0
2019-09-18 11:50:00,230.74,230.97,230.46,230.48,6451.0,230.74,230.97,230.46,230.48,6451.0
2019-09-18 11:55:00,230.6,230.64,230.38,230.38,3288.0,230.6,230.64,230.38,230.38,3288.0
2019-09-18 12:00:00,230.49,230.56,230.07,230.09,10349.0,230.49,230.56,230.07,230.09,10349.0
2019-09-18 12:05:00,230.16,230.53,230.13,230.35,7205.0,230.16,230.53,230.13,230.35,7205.0
2019-09-18 12:10:00,230.35,230.61,230.22,230.53,5698.0,230.35,230.61,230.22,230.53,5698.0
2019-09-18 12:15:00,230.45,230.66,230.17,230.17,9042.0,230.45,230.66,230.17,230.17,9042.0
2019-09-18 12:20:00,230.17,230.21,229.51,229.51,17141.0,230.17,230.21,229.51,229.51,17141.0
2019-09-18 12:25:00,229.5,230.04,229.49,230.0,10568.0,229.5,230.04,229.49,230.0,10568.0
2019-09-18 12:30:00,230.0,230.08,229.84,229.84,4384.0,230.0,230.08,229.84,229.84,4384.0
2019-09-18 12:35:00,229.86,229.94,229.61,229.94,3643.0,229.86,229.94,229.61,229.94,3643.0
2019-09-18 12:40:00,229.95,229.98,229.69,229.7,9279.0,229.95,229.98,229.69,229.7,9279.0
2019-09-18 12:45:00,229.61,230.05,229.61,229.93,4950.0,229.61,230.05,229.61,229.93,4950.0
2019-09-18 12:50:00,229.97,230.05,229.67,229.77,5002.0,229.97,230.05,229.67,229.77,5002.0
2019-09-18 12:55:00,229.71,229.71,229.25,229.25,9268.0,229.71,229.71,229.25,229.25,9268.0
2019-09-18 13:00:00,229.21,229.21,228.71,229.06,24526.0,229.21,229.21,228.71,229.06,24526.0
2019-09-18 13:05:00,228.99,229.18,228.98,229.06,7477.0,228.99,229.18,228.98,229.06,7477.0
2019-09-18 13:10:00,229.11,229.38,229.08,229.29,8304.0,229.11,229.38,229.08,229.29,8304.0
2019-09-18 13:15:00,229.27,229.44,229.18,229.4,7232.0,229.27,229.44,229.18,229.4,7232.0
2019-09-18 13:20:00,229.4,229.48,228.98,228.98,5689.0,229.4,229.48,228.98,228.98,5689.0
2019-09-18 13:25:00,228.91,228.91,228.26,228.26,9427.0,228.91,228.91,228.26,228.26,9427.0
2019-09-18 13:30:00,228.25,228.26,227.81,227.82,29930.0,228.25,228.26,227.81,227.82,29930.0
2019-09-18 13:35:00,227.82,228.31,227.82,228.12,14157.0,227.82,228.31,227.82,228.12,14157.0
2019-09-18 13:40:00,228.09,228.42,228.06,228.28,8996.0,228.09,228.42,228.06,228.28,8996.0
2019-09-18 13:45:00,228.28,228.5,228.14,228.18,17128.0,228.28,228.5,228.14,228.18,17128.0
2019-09-18 13:50:00,228.18,228.2,228.0,228.09,10517.0,228.18,228.2,228.0,228.09,10517.0
2019-09-18 13:55:00,228.17,228.7,228.12,228.34,11958.0,228.17,228.7,228.12,228.34,11958.0
2019-09-18 14:00:00,228.48,228.72,227.75,228.45,17272.0,228.48,228.72,227.75,228.45,17272.0
2019-09-18 14:05:00,228.52,229.98,228.52,229.14,17166.0,228.52,229.98,228.52,229.14,17166.0
2019-09-18 14:10:00,229.13,229.13,227.48,227.58,19319.0,229.13,229.13,227.48,227.58,19319.0
2019-09-18 14:15:00,227.59,228.38,227.59,227.97,14438.0,227.59,228.38,227.59,227.97,14438.0
2019-09-18 14:20:00,227.93,228.27,227.5,227.9,9784.0,227.93,228.27,227.5,227.9,9784.0
2019-09-18 14:25:00,228.03,228.03,227.39,227.74,16815.0,228.03,228.03,227.39,227.74,16815.0
2019-09-18 14:30:00,227.75,227.86,227.38,227.79,9841.0,227.75,227.86,227.38,227.79,9841.0
2019-09-18 14:35:00,227.7,227.96,227.5,227.56,14245.0,227.7,227.96,227.5,227.56,14245.0
2019-09-18 14:40:00,227.71,228.05,227.6,227.81,11498.0,227.71,228.05,227.6,227.81,11498.0
2019-09-18 14:45:00,227.84,227.87,227.45,227.86,14400.0,227.84,227.87,227.45,227.86,14400.0
2019-09-18 14:50:00,227.86,228.79,227.8,228.78,14924.0,227.86,228.79,227.8,228.78,14924.0
2019-09-18 14:55:00,228.78,228.78,228.29,228.58,10302.0,228.78,228.78,228.29,228.58,10302.0
2019-09-18 15:00:00,228.52,228.63,228.22,228.59,9734.0,228.52,228.63,228.22,228.59,9734.0
2019-09-18 15:05:00,228.48,229.0,228.37,228.95,15439.0,228.48,229.0,228.37,228.95,15439.0
2019-09-18 15:10:00,228.98,229.08,228.75,229.08,11931.0,228.98,229.08,228.75,229.08,11931.0
2019-09-18 15:15:00,229.09,229.57,228.97,229.37,19622.0,229.09,229.57,228.97,229.37,19622.0
2019-09-18 15:20:00,229.33,229.38,228.92,228.92,12478.0,229.33,229.38,228.92,228.92,12478.0
2019-09-18 15:25:00,228.99,229.14,228.89,229.14,14147.0,228.99,229.14,228.89,229.14,14147.0
2019-09-18 15:30:00,229.1,229.63,229.01,229.6,14911.0,229.1,229.63,229.01,229.6,14911.0
2019-09-18 15:35:00,229.51,229.62,229.24,229.39,18032.0,229.51,229.62,229.24,229.39,18032.0
2019-09-18 15:40:00,229.4,229.41,229.17,229.38,17997.0,229.4,229.41,229.17,229.38,17997.0
2019-09-18 15:45:00,229.39,229.46,229.07,229.19,15885.0,229.39,229.46,229.07,229.19,15885.0
2019-09-18 15:50:00,229.22,229.26,229.05,229.26,29772.0,229.22,229.26,229.05,229.26,29772.0
2019-09-18 15:55:00,229.29,229.62,229.19,229.35,81024.0,229.29,229.62,229.19,229.35,81024.0
2019-09-19 09:30:00,229.6,231.96,229.6,231.78,42944.0,229.6,231.96,229.6,231.78,42944.0
2019-09-19 09:35:00,231.89,232.7,231.05,232.46,25854.0,231.89,232.7,231.05,232.46,25854.0
2019-09-19 09:40:00,232.25,232.4,230.47,230.66,29604.0,232.25,232.4,230.47,230.66,29604.0
2019-09-19 09:45:00,230.66,230.66,228.61,228.98,19198.0,230.66,230.66,228.61,228.98,19198.0
2019-09-19 09:50:00,229.08,229.6,228.89,229.57,16212.0,229.08,229.6,228.89,229.57,16212.0
2019-09-19 09:55:00,229.61,230.48,229.36,230.35,15397.0,229.61,230.48,229.36,230.35,15397.0
2019-09-19 10:00:00,230.35,231.0,230.24,230.59,7988.0,230.35,231.0,230.24,230.59,7988.0
2019-09-19 10:05:00,230.61,231.46,229.74,229.86,22690.0,230.61,231.46,229.74,229.86,22690.0
2019-09-19 10:10:00,229.96,230.37,229.28,229.71,19189.0,229.96,230.37,229.28,229.71,19189.0
2019-09-19 10:15:00,229.88,230.18,229.66,229.7,6766.0,229.88,230.18,229.66,229.7,6766.0
2019-09-19 10:20:00,229.73,229.74,229.26,229.56,8121.0,229.73,229.74,229.26,229.56,8121.0
2019-09-19 10:25:00,229.42,230.24,229.42,229.79,6520.0,229.42,230.24,229.42,229.79,6520.0
2019-09-19 10:30:00,229.79,230.69,229.7,230.59,19413.0,229.79,230.69,229.7,230.59,19413.0
2019-09-19 10:35:00,230.51,230.62,230.29,230.48,3891.0,230.51,230.62,230.29,230.48,3891.0
2019-09-19 10:40:00,230.5,230.5,229.99,230.0,4956.0,230.5,230.5,229.99,230.0,4956.0
2019-09-19 10:45:00,230.0,230.28,230.0,230.14,2600.0,230.0,230.28,230.0,230.14,2600.0
2019-09-19 10:50:00,230.1,230.19,229.6,229.62,4383.0,230.1,230.19,229.6,229.62,4383.0
2019-09-19 10:55:00,229.8,230.25,229.8,230.01,6506.0,229.8,230.25,229.8,230.01,6506.0
2019-09-19 11:00:00,229.93,229.98,229.54,229.62,3100.0,229.93,229.98,229.54,229.62,3100.0
2019-09-19 11:05:00,229.6,230.11,229.6,230.11,10284.0,229.6,230.11,229.6,230.11,10284.0
2019-09-19 11:10:00,230.13,230.71,230.09,230.46,6352.0,230.13,230.71,230.09,230.46,6352.0
2019-09-19 11:15:00,230.6,230.81,230.31,230.66,13845.0,230.6,230.81,230.31,230.66,13845.0
2019-09-19 11:20:00,230.71,230.71,230.15,230.46,11393.0,230.71,230.71,230.15,230.46,11393.0
2019-09-19 11:25:00,230.52,230.55,230.09,230.22,6177.0,230.52,230.55,230.09,230.22,6177.0
2019-09-19 11:30:00,230.2,230.27,229.92,229.94,5455.0,230.2,230.27,229.92,229.94,5455.0
2019-09-19 11:35:00,229.87,230.03,229.53,229.66,12244.0,229.87,230.03,229.53,229.66,12244.0
2019-09-19 11:40:00,229.58,229.75,229.47,229.62,15129.0,229.58,229.75,229.47,229.62,15129.0
2019-09-19 11:45:00,229.56,229.63,229.0,229.43,15613.0,229.56,229.63,229.0,229.43,15613.0
2019-09-19 11:50:00,229.34,229.6,229.22,229.38,4138.0,229.34,229.6,229.22,229.38,4138.0
2019-09-19 11:55:00,229.4,229.42,229.0,229.28,3703.0,229.4,229.42,229.0,229.28,3703.0
2019-09-19 12:00:00,229.3,229.56,229.29,229.56,6819.0,229.3,229.56,229.29,229.56,6819.0
2019-09-19 12:05:00,229.52,229.53,229.32,229.38,6575.0,229.52,229.53,229.32,229.38,6575.0
2019-09-19 12:10:00,229.38,229.53,229.3,229.36,5181.0,229.38,229.53,229.3,229.36,5181.0
2019-09-19 12:15:00,229.31,229.97,229.19,229.94,25332.0,229.31,229.97,229.19,229.94,25332.0
2019-09-19 12:20:00,229.83,229.91,229.5,229.5,4009.0,229.83,229.91,229.5,229.5,4009.0
2019-09-19 12:25:00,229.48,229.64,229.05,229.05,4393.0,229.48,229.64,229.05,229.05,4393.0
2019-09-19 12:30:00,229.06,229.45,229.04,229.44,13463.0,229.06,229.45,229.04,229.44,13463.0
2019-09-19 12:35:00,229.67,230.25,229.67,230.19,5743.0,229.67,230.25,229.67,230.19,5743.0
2019-09-19 12:40:00,230.2,230.24,230.01,230.12,7388.0,230.2,230.24,230.01,230.12,7388.0
2019-09-19 12:45:00,230.02,230.33,230.02,230.29,3930.0,230.02,230.33,230.02,230.29,3930.0
2019-09-19 12:50:00,230.26,230.47,230.2,230.2,7151.0,230.26,230.47,230.2,230.2,7151.0
2019-09-19 12:55:00,230.17,230.28,230.1,230.1,1150.0,230.17,230.28,230.1,230.1,1150.0
2019-09-19 13:00:00,230.25,230.28,230.14,230.28,900.0,230.25,230.28,230.14,230.28,900.0
2019-09-19 13:05:00,230.3,230.3,229.97,230.24,3319.0,230.3,230.3,229.97,230.24,3319.0
2019-09-19 13:10:00,230.2,230.27,229.83,229.95,2122.0,230.2,230.27,229.83,229.95,2122.0
2019-09-19 13:15:00,230.13,230.38,230.12,230.25,3457.0,230.13,230.38,230.12,230.25,3457.0
2019-09-19 13:20:00,230.14,230.41,230.14,230.34,3968.0,230.14,230.41,230.14,230.34,3968.0
2019-09-19 13:25:00,230.31,230.44,230.21,230.22,12930.0,230.31,230.44,230.21,230.22,12930.0
2019-09-19 13:30:00,230.08,230.1,229.72,230.1,4444.0,230.08,230.1,229.72,230.1,4444.0
2019-09-19 13:35:00,230.15,230.34,230.05,230.18,4089.0,230.15,230.34,230.05,230.18,4089.0
2019-09-19 13:40:00,230.09,230.17,229.92,229.97,3966.0,230.09,230.17,229.92,229.97,3966.0
2019-09-19 13:45:00,230.03,230.23,229.98,230.02,2885.0,230.03,230.23,229.98,230.02,2885.0
2019-09-19 13:50:00,230.01,230.41,230.01,230.27,3476.0,230.01,230.41,230.01,230.27,3476.0
2019-09-19 13:55:00,230.34,230.6,230.31,230.41,4280.0,230.34,230.6,230.31,230.41,4280.0
2019-09-19 14:00:00,230.24,230.4,230.15,230.15,3428.0,230.24,230.4,230.15,230.15,3428.0
2019-09-19 14:05:00,230.11,230.15,229.94,230.02,2450.0,230.11,230.15,229.94,230.02,2450.0
2019-09-19 14:10:00,230.06,230.5,230.06,230.5,6440.0,230.06,230.5,230.06,230.5,6440.0
2019-09-19 14:15:00,230.49,230.49,230.04,230.26,4861.0,230.49,230.49,230.04,230.26,4861.0
2019-09-19 14:20:00,230.28,230.5,230.16,230.16,5872.0,230.28,230.5,230.16,230.16,5872.0
2019-09-19 14:25:00,230.2,230.25,230.13,230.22,1950.0,230.2,230.25,230.13,230.22,1950.0
2019-09-19 14:30:00,230.27,230.38,230.15,230.18,3500.0,230.27,230.38,230.15,230.18,3500.0
2019-09-19 14:35:00,230.11,230.11,229.83,229.84,2030.0,230.11,230.11,229.83,229.84,2030.0
2019-09-19 14:40:00,229.91,230.22,229.87,230.05,5979.0,229.91,230.22,229.87,230.05,5979.0
2019-09-19 14:45:00,229.97,230.21,229.86,230.1,2679.0,229.97,230.21,229.86,230.1,2679.0
2019-09-19 14:50:00,230.13,230.13,229.98,230.09,1900.0,230.13,230.13,229.98,230.09,1900.0
2019-09-19 14:55:00,230.08,230.32,230.05,230.22,4570.0,230.08,230.32,230.05,230.22,4570.0
2019-09-19 15:00:00,230.13,230.23,230.03,230.03,4352.0,230.13,230.23,230.03,230.03,4352.0
2019-09-19 15:05:00,230.04,230.04,229.77,229.85,2850.0,230.04,230.04,229.77,229.85,2850.0
2019-09-19 15:10:00,229.92,229.92,229.34,229.34,4948.0,229.92,229.92,229.34,229.34,4948.0
2019-09-19 15:15:00,229.39,229.65,229.33,229.59,5274.0,229.39,229.65,229.33,229.59,5274.0
2019-09-19 15:20:00,229.55,229.77,229.53,229.74,1850.0,229.55,229.77,229.53,229.74,1850.0
2019-09-19 15:25:00,229.79,229.93,229.7,229.84,3055.0,229.79,229.93,229.7,229.84,3055.0
2019-09-19 15:30:00,229.84,229.84,229.53,229.54,9994.0,229.84,229.84,229.53,229.54,9994.0
2019-09-19 15:35:00,229.6,229.86,229.54,229.79,6135.0,229.6,229.86,229.54,229.79,6135.0
2019-09-19 15:40:00,229.92,230.03,229.85,229.85,5850.0,229.92,230.03,229.85,229.85,5850.0
2019-09-19 15:45:00,229.89,229.9,229.59,229.63,7828.0,229.89,229.9,229.59,229.63,7828.0
2019-09-19 15:50:00,229.59,229.76,229.42,229.68,9503.0,229.59,229.76,229.42,229.68,9503.0
2019-09-19 15:55:00,229.81,230.23,229.79,230.07,36704.0,229.81,230.23,229.79,230.07,36704.0
2019-09-20 09:30:00,229.6,230.54,229.2,229.28,96727.0,229.6,230.54,229.2,229.28,96727.0
2019-09-20 09:35:00,229.24,230.0,229.07,229.61,12636.0,229.24,230.0,229.07,229.61,12636.0
2019-09-20 09:40:00,229.6,230.31,229.5,230.23,14069.0,229.6,230.31,229.5,230.23,14069.0
2019-09-20 09:45:00,230.22,231.07,229.83,230.57,8903.0,230.22,231.07,229.83,230.57,8903.0
2019-09-20 09:50:00,230.71,231.25,230.66,231.14,17992.0,230.71,231.25,230.66,231.14,17992.0
2019-09-20 09:55:00,231.14,231.4,230.6,231.2,13919.0,231.14,231.4,230.6,231.2,13919.0
2019-09-20 10:00:00,231.24,232.26,231.12,231.99,31934.0,231.24,232.26,231.12,231.99,31934.0
2019-09-20 10:05:00,232.04,232.09,230.9,231.16,21785.0,232.04,232.09,230.9,231.16,21785.0
2019-09-20 10:10:00,231.2,231.47,230.25,230.38,18336.0,231.2,231.47,230.25,230.38,18336.0
2019-09-20 10:15:00,230.51,231.36,230.3,231.3,9276.0,230.51,231.36,230.3,231.3,9276.0
2019-09-20 10:20:00,231.22,231.28,230.88,231.11,4466.0,231.22,231.28,230.88,231.11,4466.0
2019-09-20 10:25:00,230.91,231.05,230.56,230.86,3495.0,230.91,231.05,230.56,230.86,3495.0
2019-09-20 10:30:00,230.86,231.35,230.75,231.12,6270.0,230.86,231.35,230.75,231.12,6270.0
2019-09-20 10:35:00,231.12,231.22,230.78,230.78,6897.0,231.12,231.22,230.78,230.78,6897.0
2019-09-20 10:40:00,230.8,230.96,229.6,229.61,9799.0,230.8,230.96,229.6,229.61,9799.0
2019-09-20 10:45:00,229.53,229.66,229.31,229.39,6693.0,229.53,229.66,229.31,229.39,6693.0
2019-09-20 10:50:00,229.46,230.17,229.35,230.17,63850.0,229.46,230.17,229.35,230.17,63850.0
2019-09-20 10:55:00,230.1,230.11,229.14,229.45,11107.0,230.1,230.11,229.14,229.45,11107.0
2019-09-20 11:00:00,229.48,229.91,229.4,229.8,16016.0,229.48,229.91,229.4,229.8,16016.0
2019-09-20 11:05:00,229.8,230.04,229.65,229.78,4888.0,229.8,230.04,229.65,229.78,4888.0
2019-09-20 11:10:00,229.69,230.28,229.69,230.11,10932.0,229.69,230.28,229.69,230.11,10932.0
2019-09-20 11:15:00,229.93,230.05,229.7,229.81,4885.0,229.93,230.05,229.7,229.81,4885.0
2019-09-20 11:20:00,229.81,230.15,229.81,230.04,4635.0,229.81,230.15,229.81,230.04,4635.0
2019-09-20 11:25:00,230.02,230.02,229.4,229.46,4134.0,230.02,230.02,229.4,229.46,4134.0
2019-09-20 11:30:00,229.53,229.54,229.21,229.39,8266.0,229.53,229.54,229.21,229.39,8266.0
2019-09-20 11:35:00,229.39,229.39,228.68,228.91,9873.0,229.39,229.39,228.68,228.91,9873.0
2019-09-20 11:40:00,228.91,229.28,228.79,228.89,4797.0,228.91,229.28,228.79,228.89,4797.0
2019-09-20 11:45:00,228.96,229.28,228.94,229.17,5858.0,228.96,229.28,228.94,229.17,5858.0
2019-09-20 11:50:00,229.11,229.41,229.11,229.28,4882.0,229.11,229.41,229.11,229.28,4882.0
2019-09-20 11:55:00,229.29,229.39,229.16,229.2,4516.0,229.29,229.39,229.16,229.2,4516.0
2019-09-20 12:00:00,229.25,229.25,229.05,229.1,6287.0,229.25,229.25,229.05,229.1,6287.0
2019-09-20 12:05:00,229.05,229.11,228.7,228.96,9076.0,229.05,229.11,228.7,228.96,9076.0
2019-09-20 12:10:00,228.98,229.3,228.98,229.27,6554.0,228.98,229.3,228.98,229.27,6554.0
2019-09-20 12:15:00,229.35,229.43,229.1,229.1,5535.0,229.35,229.43,229.1,229.1,5535.0
2019-09-20 12:20:00,229.14,229.21,229.05,229.08,4594.0,229.14,229.21,229.05,229.08,4594.0
2019-09-20 12:25:00,229.1,229.18,229.0,229.09,3100.0,229.1,229.18,229.0,229.09,3100.0
2019-09-20 12:30:00,229.17,229.25,228.91,228.91,21818.0,229.17,229.25,228.91,228.91,21818.0
2019-09-20 12:35:00,229.03,229.24,228.96,229.22,11652.0,229.03,229.24,228.96,229.22,11652.0
2019-09-20 12:40:00,229.25,229.32,229.13,229.25,10038.0,229.25,229.32,229.13,229.25,10038.0
2019-09-20 12:45:00,229.25,229.26,228.96,229.2,3500.0,229.25,229.26,228.96,229.2,3500.0
2019-09-20 12:50:00,229.2,229.84,229.19,229.65,12287.0,229.2,229.84,229.19,229.65,12287.0
2019-09-20 12:55:00,229.68,229.74,229.31,229.42,3600.0,229.68,229.74,229.31,229.42,3600.0
2019-09-20 13:00:00,229.5,229.69,229.4,229.69,4050.0,229.5,229.69,229.4,229.69,4050.0
2019-09-20 13:05:00,229.69,229.92,229.63,229.86,3969.0,229.69,229.92,229.63,229.86,3969.0
2019-09-20 13:10:00,229.83,229.87,228.38,228.49,15377.0,229.83,229.87,228.38,228.49,15377.0
2019-09-20 13:15:00,228.34,228.79,227.65,228.75,16033.0,228.34,228.79,227.65,228.75,16033.0
2019-09-20 13:20:00,228.69,228.7,228.25,228.64,3970.0,228.69,228.7,228.25,228.64,3970.0
2019-09-20 13:25:00,228.39,228.42,228.06,228.11,9308.0,228.39,228.42,228.06,228.11,9308.0
2019-09-20 13:30:00,228.2,228.2,227.79,227.92,5861.0,228.2,228.2,227.79,227.92,5861.0
2019-09-20 13:35:00,227.94,228.15,227.82,228.0,9235.0,227.94,228.15,227.82,228.0,9235.0
2019-09-20 13:40:00,228.16,228.38,227.96,228.38,11166.0,228.16,228.38,227.96,228.38,11166.0
2019-09-20 13:45:00,228.42,228.7,228.26,228.29,18798.0,228.42,228.7,228.26,228.29,18798.0
2019-09-20 13:50:00,228.3,228.58,227.75,227.77,6909.0,228.3,228.58,227.75,227.77,6909.0
2019-09-20 13:55:00,227.8,228.7,227.8,228.67,16373.0,227.8,228.7,227.8,228.67,16373.0
2019-09-20 14:00:00,228.68,228.74,228.31,228.48,7367.0,228.68,228.74,228.31,228.48,7367.0
2019-09-20 14:05:00,228.46,228.66,228.42,228.44,7294.0,228.46,228.66,228.42,228.44,7294.0
2019-09-20 14:10:00,228.35,228.39,227.8,227.94,5489.0,228.35,228.39,227.8,227.94,5489.0
2019-09-20 14:15:00,227.99,228.18,227.92,228.11,5710.0,227.99,228.18,227.92,228.11,5710.0
2019-09-20 14:20:00,228.17,228.36,228.0,228.0,3395.0,228.17,228.36,228.0,228.0,3395.0
2019-09-20 14:25:00,227.95,228.09,227.81,228.05,5223.0,227.95,228.09,227.81,228.05,5223.0
2019-09-20 14:30:00,228.09,228.4,228.08,228.3,3060.0,228.09,228.4,228.08,228.3,3060.0
2019-09-20 14:35:00,228.3,228.5,228.29,228.45,4071.0,228.3,228.5,228.29,228.45,4071.0
2019-09-20 14:40:00,228.44,228.48,228.33,228.4,2350.0,228.44,228.48,228.33,228.4,2350.0
2019-09-20 14:45:00,228.41,228.6,228.41,228.49,2700.0,228.41,228.6,228.41,228.49,2700.0
2019-09-20 14:50:00,228.54,228.75,228.48,228.73,9175.0,228.54,228.75,228.48,228.73,9175.0
2019-09-20 14:55:00,228.73,229.24,228.71,228.98,14268.0,228.73,229.24,228.71,228.98,14268.0
2019-09-20 15:00:00,228.99,229.24,228.93,229.18,9492.0,228.99,229.24,228.93,229.18,9492.0
2019-09-20 15:05:00,229.15,229.18,229.02,229.16,9648.0,229.15,229.18,229.02,229.16,9648.0
2019-09-20 15:10:00,229.19,229.22,228.75,229.06,9613.0,229.19,229.22,228.75,229.06,9613.0
2019-09-20 15:15:00,229.06,229.19,229.04,229.08,6769.0,229.06,229.19,229.04,229.08,6769.0
2019-09-20 15:20:00,229.09,229.3,229.0,229.3,4306.0,229.09,229.3,229.0,229.3,4306.0
2019-09-20 15:25:00,229.28,229.38,229.02,229.06,3850.0,229.28,229.38,229.02,229.06,3850.0
2019-09-20 15:30:00,229.09,229.11,228.84,229.11,10339.0,229.09,229.11,228.84,229.11,10339.0
2019-09-20 15:35:00,229.11,229.14,228.92,229.07,5645.0,229.11,229.14,228.92,229.07,5645.0
2019-09-20 15:40:00,229.07,229.37,229.01,229.32,11654.0,229.07,229.37,229.01,229.32,11654.0
2019-09-20 15:45:00,229.35,229.74,229.3,229.38,25391.0,229.35,229.74,229.3,229.38,25391.0
2019-09-20 15:50:00,229.34,229.54,229.17,229.21,13014.0,229.34,229.54,229.17,229.21,13014.0
2019-09-20 15:55:00,229.05,229.15,228.63,228.73,36324.0,229.05,229.15,228.63,228.73,36324.0
2019-09-23 09:30:00,229.55,230.48,229.27,229.47,36375.0,229.55,230.48,229.27,229.47,36375.0
2019-09-23 09:35:00,229.48,230.63,229.4,230.18,37942.0,229.48,230.63,229.4,230.18,37942.0
2019-09-23 09:40:00,230.17,231.77,230.07,231.7,20354.0,230.17,231.77,230.07,231.7,20354.0
2019-09-23 09:45:00,231.78,233.25,231.77,233.25,25164.0,231.78,233.25,231.77,233.25,25164.0
2019-09-23 09:50:00,233.39,234.76,233.23,233.99,38573.0,233.39,234.76,233.23,233.99,38573.0
2019-09-23 09:55:00,234.13,234.6,233.69,234.13,17703.0,234.13,234.6,233.69,234.13,17703.0
2019-09-23 10:00:00,234.26,234.5,233.61,233.87,23619.0,234.26,234.5,233.61,233.87,23619.0
2019-09-23 10:05:00,233.65,233.98,233.03,233.3,13199.0,233.65,233.98,233.03,233.3,13199.0
2019-09-23 10:10:00,233.55,234.12,233.38,233.71,15261.0,233.55,234.12,233.38,233.71,15261.0
2019-09-23 10:15:00,233.52,234.65,233.27,234.63,28467.0,233.52,234.65,233.27,234.63,28467.0
2019-09-23 10:20:00,234.62,235.24,234.27,235.2,27143.0,234.62,235.24,234.27,235.2,27143.0
2019-09-23 10:25:00,235.33,235.82,234.76,235.6,22109.0,235.33,235.82,234.76,235.6,22109.0
2019-09-23 10:30:00,235.6,236.0,235.31,235.85,29072.0,235.6,236.0,235.31,235.85,29072.0
2019-09-23 10:35:00,235.91,236.22,235.37,235.63,19580.0,235.91,236.22,235.37,235.63,19580.0
2019-09-23 10:40:00,235.63,235.83,235.07,235.39,10967.0,235.63,235.83,235.07,235.39,10967.0
2019-09-23 10:45:00,235.41,236.17,235.41,235.96,27525.0,235.41,236.17,235.41,235.96,27525.0
2019-09-23 10:50:00,236.02,236.74,236.02,236.25,13612.0,236.02,236.74,236.02,236.25,13612.0
2019-09-23 10:55:00,236.44,236.85,236.16,236.64,11506.0,236.44,236.85,236.16,236.64,11506.0
2019-09-23 11:00:00,236.69,236.75,236.02,236.64,17909.0,236.69,236.75,236.02,236.64,17909.0
2019-09-23 11:05:00,236.65,236.87,236.25,236.76,17353.0,236.65,236.87,236.25,236.76,17353.0
2019-09-23 11:10:00,236.81,237.59,236.71,237.4,42518.0,236.81,237.59,236.71,237.4,42518.0
2019-09-23 11:15:00,237.5,237.83,237.32,237.45,38824.0,237.5,237.83,237.32,237.45,38824.0
2019-09-23 11:20:00,237.45,237.68,236.69,236.84,14674.0,237.45,237.68,236.69,236.84,14674.0
2019-09-23 11:25:00,236.98,237.13,236.44,236.94,9136.0,236.98,237.13,236.44,236.94,9136.0
2019-09-23 11:30:00,237.1,238.03,237.1,238.0,28683.0,237.1,238.03,237.1,238.0,28683.0
2019-09-23 11:35:00,238.1,238.34,237.86,238.27,28783.0,238.1,238.34,237.86,238.27,28783.0
2019-09-23 11:40:00,238.2,238.44,237.81,238.25,28932.0,238.2,238.44,237.81,238.25,28932.0
2019-09-23 11:45:00,238.2,238.43,237.76,238.43,32044.0,238.2,238.43,237.76,238.43,32044.0
2019-09-23 11:50:00,238.34,238.59,238.08,238.27,16596.0,238.34,238.59,238.08,238.27,16596.0
2019-09-23 11:55:00,238.3,238.36,238.02,238.15,19252.0,238.3,238.36,238.02,238.15,19252.0
2019-09-23 12:00:00,238.21,238.24,237.77,238.16,25800.0,238.21,238.24,237.77,238.16,25800.0
2019-09-23 12:05:00,238.2,239.0,238.11,239.0,19674.0,238.2,239.0,238.11,239.0,19674.0
2019-09-23 12:10:00,238.92,239.04,238.51,238.99,26720.0,238.92,239.04,238.51,238.99,26720.0
2019-09-23 12:15:00,239.01,239.34,238.99,239.23,21815.0,239.01,239.34,238.99,239.23,21815.0
2019-09-23 12:20:00,239.23,239.31,239.05,239.08,15693.0,239.23,239.31,239.05,239.08,15693.0
2019-09-23 12:25:00,239.06,239.69,239.03,239.15,29994.0,239.06,239.69,239.03,239.15,29994.0
2019-09-23 12:30:00,239.18,239.38,239.05,239.23,20174.0,239.18,239.38,239.05,239.23,20174.0
2019-09-23 12:35:00,239.21,239.46,239.14,239.3,28653.0,239.21,239.46,239.14,239.3,28653.0
2019-09-23 12:40:00,239.24,239.92,239.22,239.89,17492.0,239.24,239.92,239.22,239.89,17492.0
2019-09-23 12:45:00,239.87,239.87,239.13,239.22,15730.0,239.87,239.87,239.13,239.22,15730.0
2019-09-23 12:50:00,239.21,239.44,239.16,239.28,37809.0,239.21,239.44,239.16,239.28,37809.0
2019-09-23 12:55:00,239.37,239.44,239.12,239.15,12769.0,239.37,239.44,239.12,239.15,12769.0
2019-09-23 13:00:00,239.22,239.63,238.66,239.0,37594.0,239.22,239.63,238.66,239.0,37594.0
2019-09-23 13:05:00,239.06,239.14,238.68,238.77,17637.0,239.06,239.14,238.68,238.77,17637.0
2019-09-23 13:10:00,238.72,238.95,238.64,238.95,21148.0,238.72,238.95,238.64,238.95,21148.0
2019-09-23 13:15:00,238.98,238.98,238.32,238.51,23252.0,238.98,238.98,238.32,238.51,23252.0
2019-09-23 13:20:00,238.57,238.9,238.43,238.82,13128.0,238.57,238.9,238.43,238.82,13128.0
2019-09-23 13:25:00,238.73,238.99,238.56,238.76,24943.0,238.73,238.99,238.56,238.76,24943.0
2019-09-23 13:30:00,238.72,238.83,237.65,237.65,21131.0,238.72,238.83,237.65,237.65,21131.0
2019-09-23 13:35:00,237.68,237.73,236.88,237.01,25065.0,237.68,237.73,236.88,237.01,25065.0
2019-09-23 13:40:00,236.94,237.74,236.8,237.56,25264.0,236.94,237.74,236.8,237.56,25264.0
2019-09-23 13:45:00,237.57,237.71,237.25,237.25,13675.0,237.57,237.71,237.25,237.25,13675.0
2019-09-23 13:50:00,237.32,238.21,237.32,238.03,29732.0,237.32,238.21,237.32,238.03,29732.0
2019-09-23 13:55:00,238.03,238.06,237.63,237.88,7344.0,238.03,238.06,237.63,237.88,7344.0
2019-09-23 14:00:00,237.88,237.88,237.28,237.35,5542.0,237.88,237.88,237.28,237.35,5542.0
2019-09-23 14:05:00,237.42,238.05,237.42,237.51,5776.0,237.42,238.05,237.42,237.51,5776.0
2019-09-23 14:10:00,237.4,237.47,237.08,237.26,10329.0,237.4,237.47,237.08,237.26,10329.0
2019-09-23 14:15:00,237.37,237.9,237.2,237.9,12337.0,237.37,237.9,237.2,237.9,12337.0
2019-09-23 14:20:00,237.83,238.41,237.81,238.29,26501.0,237.83,238.41,237.81,238.29,26501.0
2019-09-23 14:25:00,238.27,238.27,237.22,237.51,24620.0,238.27,238.27,237.22,237.51,24620.0
2019-09-23 14:30:00,237.5,237.88,237.37,237.37,12265.0,237.5,237.88,237.37,237.37,12265.0
2019-09-23 14:35:00,237.39,237.4,237.04,237.29,15039.0,237.39,237.4,237.04,237.29,15039.0
2019-09-23 14:40:00,237.21,237.45,237.15,237.38,7639.0,237.21,237.45,237.15,237.38,7639.0
2019-09-23 14:45:00,237.4,237.7,237.25,237.64,9102.0,237.4,237.7,237.25,237.64,9102.0
2019-09-23 14:50:00,237.56,237.76,237.33,237.33,11398.0,237.56,237.76,237.33,237.33,11398.0
2019-09-23 14:55:00,237.32,237.41,237.04,237.21,9558.0,237.32,237.41,237.04,237.21,9558.0
2019-09-23 15:00:00,237.31,237.49,236.87,237.11,16051.0,237.31,237.49,236.87,237.11,16051.0
2019-09-23 15:05:00,237.1,238.0,237.1,237.88,16472.0,237.1,238.0,237.1,237.88,16472.0
2019-09-23 15:10:00,237.9,238.38,237.87,238.37,20504.0,237.9,238.38,237.87,238.37,20504.0
2019-09-23 15:15:00,238.35,238.36,238.12,238.2,16785.0,238.35,238.36,238.12,238.2,16785.0
2019-09-23 15:20:00,238.2,238.2,237.63,237.7,9126.0,238.2,238.2,237.63,237.7,9126.0
2019-09-23 15:25:00,237.67,237.69,237.08,237.22,24104.0,237.67,237.69,237.08,237.22,24104.0
2019-09-23 15:30:00,237.16,237.36,236.92,237.27,30897.0,237.16,237.36,236.92,237.27,30897.0
2019-09-23 15:35:00,237.21,237.33,236.93,237.33,20509.0,237.21,237.33,236.93,237.33,20509.0
2019-09-23 15:40:00,237.29,237.61,237.19,237.48,23108.0,237.29,237.61,237.19,237.48,23108.0
2019-09-23 15:45:00,237.53,237.58,237.13,237.35,19523.0,237.53,237.58,237.13,237.35,19523.0
2019-09-23 15:50:00,237.37,237.44,237.16,237.29,25835.0,237.37,237.44,237.16,237.29,25835.0
2019-09-23 15:55:00,237.15,237.35,237.13,237.23,69025.0,237.15,237.35,237.13,237.23,69025.0
2019-09-24 09:30:00,237.88,240.87,237.31,240.63,74617.0,237.88,240.87,237.31,240.63,74617.0
2019-09-24 09:35:00,240.85,241.3,239.38,240.28,58455.0,240.85,241.3,239.38,240.28,58455.0
2019-09-24 09:40:00,240.98,240.98,238.71,239.18,72012.0,240.98,240.98,238.71,239.18,72012.0
2019-09-24 09:45:00,239.18,239.18,238.56,238.91,33690.0,239.18,239.18,238.56,238.91,33690.0
2019-09-24 09:50:00,238.86,239.49,238.68,239.34,18682.0,238.86,239.49,238.68,239.34,18682.0
2019-09-24 09:55:00,239.34,240.62,239.34,239.73,36548.0,239.34,240.62,239.34,239.73,36548.0
2019-09-24 10:00:00,239.64,239.64,239.02,239.26,17420.0,239.64,239.64,239.02,239.26,17420.0
2019-09-24 10:05:00,239.25,239.34,238.63,239.19,24738.0,239.25,239.34,238.63,239.19,24738.0
2019-09-24 10:10:00,239.19,239.44,238.79,239.25,17342.0,239.19,239.44,238.79,239.25,17342.0
2019-09-24 10:15:00,239.27,239.27,238.73,239.17,13246.0,239.27,239.27,238.73,239.17,13246.0
2019-09-24 10:20:00,239.22,239.31,238.73,238.8,36244.0,239.22,239.31,238.73,238.8,36244.0
2019-09-24 10:25:00,238.89,239.63,238.82,239.46,23653.0,238.89,239.63,238.82,239.46,23653.0
2019-09-24 10:30:00,239.53,240.5,239.5,240.13,16729.0,239.53,240.5,239.5,240.13,16729.0
2019-09-24 10:35:00,240.12,240.66,239.6,240.58,22797.0,240.12,240.66,239.6,240.58,22797.0
2019-09-24 10:40:00,240.48,240.49,239.9,239.91,34004.0,240.48,240.49,239.9,239.91,34004.0
2019-09-24 10:45:00,239.85,239.87,238.73,239.27,21245.0,239.85,239.87,238.73,239.27,21245.0
2019-09-24 10:50:00,239.34,239.53,238.93,239.13,33970.0,239.34,239.53,238.93,239.13,33970.0
2019-09-24 10:55:00,239.12,239.5,239.05,239.5,34960.0,239.12,239.5,239.05,239.5,34960.0
2019-09-24 11:00:00,239.37,239.37,238.87,238.94,24918.0,239.37,239.37,238.87,238.94,24918.0
2019-09-24 11:05:00,238.95,239.36,238.9,239.09,26139.0,238.95,239.36,238.9,239.09,26139.0
2019-09-24 11:10:00,239.15,239.3,238.46,239.3,49277.0,239.15,239.3,238.46,239.3,49277.0
2019-09-24 11:15:00,239.25,239.29,238.56,238.57,34253.0,239.25,239.29,238.56,238.57,34253.0
2019-09-24 11:20:00,238.59,238.59,236.53,236.98,40355.0,238.59,238.59,236.53,236.98,40355.0
2019-09-24 11:25:00,236.88,237.69,236.48,237.26,32496.0,236.88,237.69,236.48,237.26,32496.0
2019-09-24 11:30:00,237.13,237.25,236.25,236.64,24366.0,237.13,237.25,236.25,236.64,24366.0
2019-09-24 11:35:00,236.58,236.81,235.47,235.56,25844.0,236.58,236.81,235.47,235.56,25844.0
2019-09-24 11:40:00,235.46,235.87,235.29,235.69,26660.0,235.46,235.87,235.29,235.69,26660.0
2019-09-24 11:45:00,235.71,236.73,235.66,236.47,18019.0,235.71,236.73,235.66,236.47,18019.0
2019-09-24 11:50:00,236.49,236.64,236.37,236.64,30045.0,236.49,236.64,236.37,236.64,30045.0
2019-09-24 11:55:00,236.59,237.34,236.56,237.25,23631.0,236.59,237.34,236.56,237.25,23631.0
2019-09-24 12:00:00,237.23,237.48,236.93,237.4,12009.0,237.23,237.48,236.93,237.4,12009.0
2019-09-24 12:05:00,237.41,237.75,237.21,237.69,6848.0,237.41,237.75,237.21,237.69,6848.0
2019-09-24 12:10:00,237.61,238.0,237.43,237.6,7761.0,237.61,238.0,237.43,237.6,7761.0
2019-09-24 12:15:00,237.59,237.8,237.29,237.3,5825.0,237.59,237.8,237.29,237.3,5825.0
2019-09-24 12:20:00,237.12,237.4,235.9,236.43,11130.0,237.12,237.4,235.9,236.43,11130.0
2019-09-24 12:25:00,236.45,236.52,235.84,236.11,9675.0,236.45,236.52,235.84,236.11,9675.0
2019-09-24 12:30:00,236.2,236.29,235.86,236.08,7158.0,236.2,236.29,235.86,236.08,7158.0
2019-09-24 12:35:00,236.13,236.13,235.53,235.64,6567.0,236.13,236.13,235.53,235.64,6567.0
2019-09-24 12:40:00,235.73,235.89,235.52,235.89,9599.0,235.73,235.89,235.52,235.89,9599.0
2019-09-24 12:45:00,235.84,236.95,235.84,236.81,16694.0,235.84,236.95,235.84,236.81,16694.0
2019-09-24 12:50:00,236.79,236.79,236.26,236.26,7163.0,236.79,236.79,236.26,236.26,7163.0
2019-09-24 12:55:00,236.4,236.75,236.31,236.48,4976.0,236.4,236.75,236.31,236.48,4976.0
2019-09-24 13:00:00,236.46,236.69,236.37,236.63,5194.0,236.46,236.69,236.37,236.63,5194.0
2019-09-24 13:05:00,236.67,237.34,236.57,237.2,5080.0,236.67,237.34,236.57,237.2,5080.0
2019-09-24 13:10:00,237.08,237.08,236.68,236.92,4885.0,237.08,237.08,236.68,236.92,4885.0
2019-09-24 13:15:00,236.97,237.05,236.73,236.91,11851.0,236.97,237.05,236.73,236.91,11851.0
2019-09-24 13:20:00,236.86,237.24,236.76,237.24,8287.0,236.86,237.24,236.76,237.24,8287.0
2019-09-24 13:25:00,237.08,237.4,236.75,236.8,8870.0,237.08,237.4,236.75,236.8,8870.0
2019-09-24 13:30:00,236.64,237.22,236.64,237.1,8881.0,236.64,237.22,236.64,237.1,8881.0
2019-09-24 13:35:00,236.97,237.4,236.88,237.2,7486.0,236.97,237.4,236.88,237.2,7486.0
2019-09-24 13:40:00,237.22,237.43,237.18,237.36,9999.0,237.22,237.43,237.18,237.36,9999.0
2019-09-24 13:45:00,237.35,238.0,237.26,238.0,11489.0,237.35,238.0,237.26,238.0,11489.0
2019-09-24 13:50:00,238.04,238.17,237.72,237.83,5586.0,238.04,238.17,237.72,237.83,5586.0
2019-09-24 13:55:00,237.77,238.09,237.76,237.97,7220.0,237.77,238.09,237.76,237.97,7220.0
2019-09-24 14:00:00,237.89,238.1,237.6,237.94,8815.0,237.89,238.1,237.6,237.94,8815.0
2019-09-24 14:05:00,238.08,238.2,237.7,237.84,19091.0,238.08,238.2,237.7,237.84,19091.0
2019-09-24 14:10:00,237.91,239.5,237.85,239.37,21526.0,237.91,239.5,237.85,239.37,21526.0
2019-09-24 14:15:00,239.39,239.97,239.13,239.79,17624.0,239.39,239.97,239.13,239.79,17624.0
2019-09-24 14:20:00,239.79,240.22,239.51,239.91,13708.0,239.79,240.22,239.51,239.91,13708.0
2019-09-24 14:25:00,239.83,240.35,239.82,240.12,22723.0,239.83,240.35,239.82,240.12,22723.0
2019-09-24 14:30:00,240.09,240.55,240.02,240.27,31108.0,240.09,240.55,240.02,240.27,31108.0
2019-09-24 14:35:00,240.34,240.6,239.73,240.05,45163.0,240.34,240.6,239.73,240.05,45163.0
2019-09-24 14:40:00,239.98,240.16,239.74,240.02,26231.0,239.98,240.16,239.74,240.02,26231.0
2019-09-24 14:45:00,239.91,240.75,239.9,240.73,26280.0,239.91,240.75,239.9,240.73,26280.0
2019-09-24 14:50:00,240.62,240.89,240.45,240.51,27530.0,240.62,240.89,240.45,240.51,27530.0
2019-09-24 14:55:00,240.49,240.83,240.37,240.38,25093.0,240.49,240.83,240.37,240.38,25093.0
2019-09-24 15:00:00,240.33,240.5,238.74,238.95,26648.0,240.33,240.5,238.74,238.95,26648.0
2019-09-24 15:05:00,238.96,239.07,238.57,239.04,17204.0,238.96,239.07,238.57,239.04,17204.0
2019-09-24 15:10:00,239.04,239.42,238.96,239.39,19108.0,239.04,239.42,238.96,239.39,19108.0
2019-09-24 15:15:00,239.32,239.32,239.1,239.3,16431.0,239.32,239.32,239.1,239.3,16431.0
2019-09-24 15:20:00,239.25,239.32,238.82,238.91,20448.0,239.25,239.32,238.82,238.91,20448.0
2019-09-24 15:25:00,238.93,239.44,238.93,239.2,17736.0,238.93,239.44,238.93,239.2,17736.0
2019-09-24 15:30:00,239.18,239.32,238.89,239.21,15762.0,239.18,239.32,238.89,239.21,15762.0
2019-09-24 15:35:00,239.22,239.26,238.69,238.89,33800.0,239.22,239.26,238.69,238.89,33800.0
2019-09-24 15:40:00,238.91,239.07,238.51,238.73,35695.0,238.91,239.07,238.51,238.73,35695.0
2019-09-24 15:45:00,238.79,239.46,238.67,239.44,18669.0,238.79,239.46,238.67,239.44,18669.0
2019-09-24 15:50:00,239.41,239.71,239.28,239.42,38311.0,239.41,239.71,239.28,239.42,38311.0
2019-09-24 15:55:00,239.44,239.65,239.23,239.44,52780.0,239.44,239.65,239.23,239.44,52780.0
2019-09-25 09:30:00,238.75,239.43,236.02,237.57,38275.0,238.75,239.43,236.02,237.57,38275.0
2019-09-25 09:35:00,237.76,237.77,236.47,236.95,22092.0,237.76,237.77,236.47,236.95,22092.0
2019-09-25 09:40:00,236.74,237.61,236.41,237.43,17040.0,236.74,237.61,236.41,237.43,17040.0
2019-09-25 09:45:00,237.61,237.7,236.7,237.43,13538.0,237.61,237.7,236.7,237.43,13538.0
2019-09-25 09:50:00,237.46,237.49,236.3,236.36,31546.0,237.46,237.49,236.3,236.36,31546.0
2019-09-25 09:55:00,236.37,236.37,234.31,234.31,18897.0,236.37,236.37,234.31,234.31,18897.0
2019-09-25 10:00:00,234.44,235.29,234.09,234.91,16347.0,234.44,235.29,234.09,234.91,16347.0
2019-09-25 10:05:00,234.69,235.06,233.8,233.98,8371.0,234.69,235.06,233.8,233.98,8371.0
2019-09-25 10:10:00,233.86,234.75,233.85,234.37,17959.0,233.86,234.75,233.85,234.37,17959.0
2019-09-25 10:15:00,234.26,234.67,233.89,234.05,14702.0,234.26,234.67,233.89,234.05,14702.0
2019-09-25 10:20:00,234.03,234.57,233.63,233.63,9395.0,234.03,234.57,233.63,233.63,9395.0
2019-09-25 10:25:00,233.84,234.06,233.45,233.55,16924.0,233.84,234.06,233.45,233.55,16924.0
2019-09-25 10:30:00,233.45,234.89,233.27,234.79,14939.0,233.45,234.89,233.27,234.79,14939.0
2019-09-25 10:35:00,234.85,235.24,234.39,235.03,27569.0,234.85,235.24,234.39,235.03,27569.0
2019-09-25 10:40:00,235.03,235.4,234.68,235.04,10046.0,235.03,235.4,234.68,235.04,10046.0
2019-09-25 10:45:00,235.09,235.47,234.89,235.24,13097.0,235.09,235.47,234.89,235.24,13097.0
2019-09-25 10:50:00,235.2,236.52,235.2,236.13,13974.0,235.2,236.52,235.2,236.13,13974.0
2019-09-25 10:55:00,236.15,236.48,236.15,236.3,4559.0,236.15,236.48,236.15,236.3,4559.0
2019-09-25 11:00:00,236.44,236.65,236.12,236.63,16140.0,236.44,236.65,236.12,236.63,16140.0
2019-09-25 11:05:00,236.72,236.9,236.48,236.73,8100.0,236.72,236.9,236.48,236.73,8100.0
2019-09-25 11:10:00,236.72,237.46,236.66,237.29,8756.0,236.72,237.46,236.66,237.29,8756.0
2019-09-25 11:15:00,237.32,237.38,236.22,236.29,21805.0,237.32,237.38,236.22,236.29,21805.0
2019-09-25 11:20:00,236.28,236.45,235.95,236.28,16419.0,236.28,236.45,235.95,236.28,16419.0
2019-09-25 11:25:00,236.3,236.7,236.12,236.26,10287.0,236.3,236.7,236.12,236.26,10287.0
2019-09-25 11:30:00,236.47,236.47,234.75,235.14,17780.0,236.47,236.47,234.75,235.14,17780.0
2019-09-25 11:35:00,235.11,235.11,234.57,234.67,5598.0,235.11,235.11,234.57,234.67,5598.0
2019-09-25 11:40:00,234.67,235.11,234.62,234.71,20889.0,234.67,235.11,234.62,234.71,20889.0
2019-09-25 11:45:00,234.7,234.98,234.58,234.71,4318.0,234.7,234.98,234.58,234.71,4318.0
2019-09-25 11:50:00,234.7,234.86,233.79,234.04,9657.0,234.7,234.86,233.79,234.04,9657.0
2019-09-25 11:55:00,234.21,234.74,234.18,234.71,5760.0,234.21,234.74,234.18,234.71,5760.0
2019-09-25 12:00:00,234.65,234.88,234.52,234.7,8181.0,234.65,234.88,234.52,234.7,8181.0
2019-09-25 12:05:00,234.64,235.27,234.48,235.17,16047.0,234.64,235.27,234.48,235.17,16047.0
2019-09-25 12:10:00,235.09,235.51,235.09,235.33,11940.0,235.09,235.51,235.09,235.33,11940.0
2019-09-25 12:15:00,235.24,235.55,234.38,234.58,13132.0,235.24,235.55,234.38,234.58,13132.0
2019-09-25 12:20:00,234.67,234.7,234.38,234.44,1770.0,234.67,234.7,234.38,234.44,1770.0
2019-09-25 12:25:00,234.4,234.49,234.15,234.43,1700.0,234.4,234.49,234.15,234.43,1700.0
2019-09-25 12:30:00,234.34,234.9,234.16,234.89,13638.0,234.34,234.9,234.16,234.89,13638.0
2019-09-25 12:35:00,234.99,235.19,234.89,234.91,4954.0,234.99,235.19,234.89,234.91,4954.0
2019-09-25 12:40:00,234.8,234.8,234.3,234.71,4326.0,234.8,234.8,234.3,234.71,4326.0
2019-09-25 12:45:00,234.67,234.67,234.36,234.5,5244.0,234.67,234.67,234.36,234.5,5244.0
2019-09-25 12:50:00,234.57,234.69,234.31,234.52,2673.0,234.57,234.69,234.31,234.52,2673.0
2019-09-25 12:55:00,234.54,234.88,234.53,234.76,7200.0,234.54,234.88,234.53,234.76,7200.0
2019-09-25 13:00:00,234.82,234.93,234.67,234.92,6466.0,234.82,234.93,234.67,234.92,6466.0
2019-09-25 13:05:00,234.94,235.81,234.94,235.81,11406.0,234.94,235.81,234.94,235.81,11406.0
2019-09-25 13:10:00,235.77,235.9,235.5,235.78,10813.0,235.77,235.9,235.5,235.78,10813.0
2019-09-25 13:15:00,235.83,236.0,235.28,235.28,10653.0,235.83,236.0,235.28,235.28,10653.0
2019-09-25 13:20:00,235.33,235.5,235.11,235.5,4300.0,235.33,235.5,235.11,235.5,4300.0
2019-09-25 13:25:00,235.48,235.62,235.33,235.58,29333.0,235.48,235.62,235.33,235.58,29333.0
2019-09-25 13:30:00,235.58,235.93,235.45,235.68,17454.0,235.58,235.93,235.45,235.68,17454.0
2019-09-25 13:35:00,235.79,235.94,235.75,235.89,3691.0,235.79,235.94,235.75,235.89,3691.0
2019-09-25 13:40:00,235.89,236.67,235.7,236.61,32965.0,235.89,236.67,235.7,236.61,32965.0
2019-09-25 13:45:00,236.67,236.67,236.03,236.03,10060.0,236.67,236.67,236.03,236.03,10060.0
2019-09-25 13:50:00,236.07,236.42,236.07,236.29,9636.0,236.07,236.42,236.07,236.29,9636.0
2019-09-25 13:55:00,236.24,236.47,236.24,236.37,12805.0,236.24,236.47,236.24,236.37,12805.0
2019-09-25 14:00:00,236.4,236.44,236.09,236.23,7290.0,236.4,236.44,236.09,236.23,7290.0
2019-09-25 14:05:00,236.28,236.92,236.26,236.82,3855.0,236.28,236.92,236.26,236.82,3855.0
2019-09-25 14:10:00,236.9,237.32,236.85,237.22,2030.0,236.9,237.32,236.85,237.22,2030.0
2019-09-25 14:15:00,237.28,237.33,236.85,237.08,7052.0,237.28,237.33,236.85,237.08,7052.0
2019-09-25 14:20:00,237.21,237.25,236.89,236.99,5280.0,237.21,237.25,236.89,236.99,5280.0
2019-09-25 14:25:00,236.95,237.04,236.56,236.57,9160.0,236.95,237.04,236.56,236.57,9160.0
2019-09-25 14:30:00,236.46,236.65,236.37,236.42,5506.0,236.46,236.65,236.37,236.42,5506.0
2019-09-25 14:35:00,236.52,236.52,236.0,236.03,9413.0,236.52,236.52,236.0,236.03,9413.0
2019-09-25 14:40:00,236.0,236.67,236.0,236.62,5184.0,236.0,236.67,236.0,236.62,5184.0
2019-09-25 14:45:00,236.73,236.86,236.43,236.5,7413.0,236.73,236.86,236.43,236.5,7413.0
2019-09-25 14:50:00,236.51,236.51,236.14,236.37,7291.0,236.51,236.51,236.14,236.37,7291.0
2019-09-25 14:55:00,236.37,236.7,236.31,236.37,3855.0,236.37,236.7,236.31,236.37,3855.0
2019-09-25 15:00:00,236.31,236.37,236.17,236.27,5447.0,236.31,236.37,236.17,236.27,5447.0
2019-09-25 15:05:00,236.36,236.57,236.09,236.3,4800.0,236.36,236.57,236.09,236.3,4800.0
2019-09-25 15:10:00,236.28,236.38,236.2,236.21,2347.0,236.28,236.38,236.2,236.21,2347.0
2019-09-25 15:15:00,236.19,236.3,236.07,236.16,6987.0,236.19,236.3,236.07,236.16,6987.0
2019-09-25 15:20:00,236.15,236.15,235.72,235.72,8023.0,236.15,236.15,235.72,235.72,8023.0
2019-09-25 15:25:00,235.85,235.89,235.64,235.89,3963.0,235.85,235.89,235.64,235.89,3963.0
2019-09-25 15:30:00,235.85,235.9,235.43,235.64,9092.0,235.85,235.9,235.43,235.64,9092.0
2019-09-25 15:35:00,235.74,235.96,235.69,235.85,8662.0,235.74,235.96,235.69,235.85,8662.0
2019-09-25 15:40:00,235.85,235.99,235.66,235.99,7933.0,235.85,235.99,235.66,235.99,7933.0
2019-09-25 15:45:00,235.9,236.0,235.7,235.87,8509.0,235.9,236.0,235.7,235.87,8509.0
2019-09-25 15:50:00,235.91,236.01,235.54,235.54,14900.0,235.91,236.01,235.54,235.54,14900.0
2019-09-25 15:55:00,235.73,235.87,235.44,235.45,44165.0,235.73,235.87,235.44,235.45,44165.0
2019-09-26 09:30:00,236.4,237.56,236.08,237.07,22442.0,236.4,237.56,236.08,237.07,22442.0
2019-09-26 09:35:00,237.43,237.49,236.24,236.89,8149.0,237.43,237.49,236.24,236.89,8149.0
2019-09-26 09:40:00,236.66,237.39,236.41,237.08,9211.0,236.66,237.39,236.41,237.08,9211.0
2019-09-26 09:45:00,237.08,237.26,236.26,236.64,7904.0,237.08,237.26,236.26,236.64,7904.0
2019-09-26 09:50:00,236.38,236.83,235.93,236.56,13446.0,236.38,236.83,235.93,236.56,13446.0
2019-09-26 09:55:00,236.74,236.74,236.26,236.51,10022.0,236.74,236.74,236.26,236.51,10022.0
2019-09-26 10:00:00,236.54,236.89,236.28,236.86,10021.0,236.54,236.89,236.28,236.86,10021.0
2019-09-26 10:05:00,236.86,236.97,236.52,236.8,9300.0,236.86,236.97,236.52,236.8,9300.0
2019-09-26 10:10:00,236.73,236.86,236.33,236.86,11417.0,236.73,236.86,236.33,236.86,11417.0
2019-09-26 10:15:00,236.71,236.71,236.41,236.44,8617.0,236.71,236.71,236.41,236.44,8617.0
2019-09-26 10:20:00,236.5,236.61,236.33,236.33,4345.0,236.5,236.61,236.33,236.33,4345.0
2019-09-26 10:25:00,236.32,236.36,235.77,236.01,3987.0,236.32,236.36,235.77,236.01,3987.0
2019-09-26 10:30:00,235.91,236.16,235.83,236.16,2210.0,235.91,236.16,235.83,236.16,2210.0
2019-09-26 10:35:00,236.05,236.05,235.32,235.38,4800.0,236.05,236.05,235.32,235.38,4800.0
2019-09-26 10:40:00,235.39,235.41,235.26,235.29,1949.0,235.39,235.41,235.26,235.29,1949.0
2019-09-26 10:45:00,235.3,235.59,235.21,235.57,6777.0,235.3,235.59,235.21,235.57,6777.0
2019-09-26 10:50:00,235.57,235.67,235.32,235.37,9743.0,235.57,235.67,235.32,235.37,9743.0
2019-09-26 10:55:00,235.3,235.86,234.75,235.47,12986.0,235.3,235.86,234.75,235.47,12986.0
2019-09-26 11:00:00,235.5,235.64,235.03,235.6,6569.0,235.5,235.64,235.03,235.6,6569.0
2019-09-26 11:05:00,235.56,236.03,235.5,236.03,5447.0,235.56,236.03,235.5,236.03,5447.0
2019-09-26 11:10:00,235.98,236.42,235.93,236.17,11756.0,235.98,236.42,235.93,236.17,11756.0
2019-09-26 11:15:00,236.21,236.27,235.61,235.71,4362.0,236.21,236.27,235.61,235.71,4362.0
2019-09-26 11:20:00,235.57,235.68,235.51,235.66,1565.0,235.57,235.68,235.51,235.66,1565.0
2019-09-26 11:25:00,235.52,235.92,235.44,235.72,5100.0,235.52,235.92,235.44,235.72,5100.0
2019-09-26 11:30:00,235.68,235.68,235.49,235.56,2500.0,235.68,235.68,235.49,235.56,2500.0
2019-09-26 11:35:00,235.72,235.94,235.56,235.56,2000.0,235.72,235.94,235.56,235.56,2000.0
2019-09-26 11:40:00,235.57,235.81,235.41,235.73,5730.0,235.57,235.81,235.41,235.73,5730.0
2019-09-26 11:45:00,235.88,235.96,235.49,235.63,3200.0,235.88,235.96,235.49,235.63,3200.0
2019-09-26 11:50:00,235.68,235.74,235.43,235.5,4300.0,235.68,235.74,235.43,235.5,4300.0
2019-09-26 11:55:00,235.7,235.74,235.52,235.6,5784.0,235.7,235.74,235.52,235.6,5784.0
2019-09-26 12:00:00,235.54,236.04,235.47,235.93,6132.0,235.54,236.04,235.47,235.93,6132.0
2019-09-26 12:05:00,235.77,236.04,235.77,236.03,1133.0,235.77,236.04,235.77,236.03,1133.0
2019-09-26 12:10:00,235.95,235.98,235.78,235.78,2630.0,235.95,235.98,235.78,235.78,2630.0
2019-09-26 12:15:00,235.88,235.9,235.77,235.9,600.0,235.88,235.9,235.77,235.9,600.0
2019-09-26 12:20:00,236.05,236.08,235.83,236.04,2400.0,236.05,236.08,235.83,236.04,2400.0
2019-09-26 12:25:00,236.01,236.26,235.86,235.91,14750.0,236.01,236.26,235.86,235.91,14750.0
2019-09-26 12:30:00,235.91,235.96,235.81,235.89,8065.0,235.91,235.96,235.81,235.89,8065.0
2019-09-26 12:35:00,235.84,235.84,235.57,235.72,5543.0,235.84,235.84,235.57,235.72,5543.0
2019-09-26 12:40:00,235.73,235.74,235.5,235.59,2500.0,235.73,235.74,235.5,235.59,2500.0
2019-09-26 12:45:00,235.49,235.84,235.48,235.83,9881.0,235.49,235.84,235.48,235.83,9881.0
2019-09-26 12:50:00,235.83,236.92,235.83,236.85,11286.0,235.83,236.92,235.83,236.85,11286.0
2019-09-26 12:55:00,237.0,237.46,236.91,237.23,12033.0,237.0,237.46,236.91,237.23,12033.0
2019-09-26 13:00:00,237.34,237.35,237.01,237.33,5521.0,237.34,237.35,237.01,237.33,5521.0
2019-09-26 13:05:00,237.49,237.5,237.24,237.36,4592.0,237.49,237.5,237.24,237.36,4592.0
2019-09-26 13:10:00,237.36,237.53,237.31,237.48,11815.0,237.36,237.53,237.31,237.48,11815.0
2019-09-26 13:15:00,237.38,237.74,237.15,237.16,6794.0,237.38,237.74,237.15,237.16,6794.0
2019-09-26 13:20:00,237.06,237.09,236.71,236.72,4600.0,237.06,237.09,236.71,236.72,4600.0
2019-09-26 13:25:00,236.71,236.71,236.23,236.32,3200.0,236.71,236.71,236.23,236.32,3200.0
2019-09-26 13:30:00,236.4,236.85,236.4,236.76,3122.0,236.4,236.85,236.4,236.76,3122.0
2019-09-26 13:35:00,236.78,237.43,236.65,237.43,2600.0,236.78,237.43,236.65,237.43,2600.0
2019-09-26 13:40:00,237.31,237.54,237.22,237.41,6265.0,237.31,237.54,237.22,237.41,6265.0
2019-09-26 13:45:00,237.5,237.51,237.1,237.2,2524.0,237.5,237.51,237.1,237.2,2524.0
2019-09-26 13:50:00,237.17,237.43,237.02,237.43,2315.0,237.17,237.43,237.02,237.43,2315.0
2019-09-26 13:55:00,237.52,237.85,237.43,237.85,2744.0,237.52,237.85,237.43,237.85,2744.0
2019-09-26 14:00:00,237.86,238.21,237.59,238.05,9212.0,237.86,238.21,237.59,238.05,9212.0
2019-09-26 14:05:00,238.07,238.47,238.0,238.42,14487.0,238.07,238.47,238.0,238.42,14487.0
2019-09-26 14:10:00,238.41,238.41,238.13,238.21,8776.0,238.41,238.41,238.13,238.21,8776.0
2019-09-26 14:15:00,238.12,238.14,237.67,237.86,9453.0,238.12,238.14,237.67,237.86,9453.0
2019-09-26 14:20:00,237.94,238.22,237.92,237.94,5900.0,237.94,238.22,237.92,237.94,5900.0
2019-09-26 14:25:00,237.98,237.98,237.72,237.73,1698.0,237.98,237.98,237.72,237.73,1698.0
2019-09-26 14:30:00,237.76,237.82,237.55,237.63,4700.0,237.76,237.82,237.55,237.63,4700.0
2019-09-26 14:35:00,237.59,237.69,237.48,237.69,2230.0,237.59,237.69,237.48,237.69,2230.0
2019-09-26 14:40:00,237.76,237.78,237.53,237.71,5100.0,237.76,237.78,237.53,237.71,5100.0
2019-09-26 14:45:00,237.66,238.09,237.58,238.09,5239.0,237.66,238.09,237.58,238.09,5239.0
2019-09-26 14:50:00,238.01,238.01,237.59,237.64,3333.0,238.01,238.01,237.59,237.64,3333.0
2019-09-26 14:55:00,237.59,237.64,237.17,237.37,6565.0,237.59,237.64,237.17,237.37,6565.0
2019-09-26 15:00:00,237.41,237.59,237.31,237.38,8172.0,237.41,237.59,237.31,237.38,8172.0
2019-09-26 15:05:00,237.46,237.49,237.31,237.49,2230.0,237.46,237.49,237.31,237.49,2230.0
2019-09-26 15:10:00,237.43,237.8,237.43,237.57,3700.0,237.43,237.8,237.43,237.57,3700.0
2019-09-26 15:15:00,237.6,238.53,237.56,238.37,20741.0,237.6,238.53,237.56,238.37,20741.0
2019-09-26 15:20:00,238.41,238.41,238.21,238.24,4900.0,238.41,238.41,238.21,238.24,4900.0
2019-09-26 15:25:00,238.24,238.3,237.8,237.95,16857.0,238.24,238.3,237.8,237.95,16857.0
2019-09-26 15:30:00,238.03,238.26,237.88,238.19,4476.0,238.03,238.26,237.88,238.19,4476.0
2019-09-26 15:35:00,238.12,238.2,237.3,237.3,14144.0,238.12,238.2,237.3,237.3,14144.0
2019-09-26 15:40:00,237.2,237.22,236.73,236.73,6537.0,237.2,237.22,236.73,236.73,6537.0
2019-09-26 15:45:00,236.79,236.95,236.55,236.67,24896.0,236.79,236.95,236.55,236.67,24896.0
2019-09-26 15:50:00,236.66,236.85,236.13,236.32,16344.0,236.66,236.85,236.13,236.32,16344.0
2019-09-26 15:55:00,236.22,236.49,236.06,236.33,76823.0,236.22,236.49,236.06,236.33,76823.0
2019-09-27 09:30:00,238.14,239.96,237.4,239.7,132803.0,238.14,239.96,237.4,239.7,132803.0
2019-09-27 09:35:00,239.69,240.35,239.16,239.9,21364.0,239.69,240.35,239.16,239.9,21364.0
2019-09-27 09:40:00,239.82,240.38,239.44,240.38,16652.0,239.82,240.38,239.44,240.38,16652.0
2019-09-27 09:45:00,240.36,241.76,240.31,241.76,24124.0,240.36,241.76,240.31,241.76,24124.0
2019-09-27 09:50:00,241.66,242.15,240.87,240.96,29448.0,241.66,242.15,240.87,240.96,29448.0
2019-09-27 09:55:00,240.95,241.55,240.76,241.28,18196.0,240.95,241.55,240.76,241.28,18196.0
2019-09-27 10:00:00,241.43,241.79,241.14,241.35,18994.0,241.43,241.79,241.14,241.35,18994.0
2019-09-27 10:05:00,241.45,242.41,241.14,242.38,23122.0,241.45,242.41,241.14,242.38,23122.0
2019-09-27 10:10:00,242.25,242.63,242.05,242.59,20344.0,242.25,242.63,242.05,242.59,20344.0
2019-09-27 10:15:00,242.45,243.71,242.4,243.51,33501.0,242.45,243.71,242.4,243.51,33501.0
2019-09-27 10:20:00,243.47,243.9,243.47,243.72,44993.0,243.47,243.9,243.47,243.72,44993.0
2019-09-27 10:25:00,243.68,244.13,243.65,243.83,17223.0,243.68,244.13,243.65,243.83,17223.0
2019-09-27 10:30:00,243.84,244.87,243.84,244.7,50450.0,243.84,244.87,243.84,244.7,50450.0
2019-09-27 10:35:00,244.7,245.6,244.69,245.59,51637.0,244.7,245.6,244.69,245.59,51637.0
2019-09-27 10:40:00,245.58,246.46,245.58,246.16,45967.0,245.58,246.46,245.58,246.16,45967.0
2019-09-27 10:45:00,246.16,246.2,244.51,244.71,39142.0,246.16,246.2,244.51,244.71,39142.0
2019-09-27 10:50:00,244.71,244.93,244.15,244.31,13883.0,244.71,244.93,244.15,244.31,13883.0
2019-09-27 10:55:00,244.26,244.85,243.53,244.64,27823.0,244.26,244.85,243.53,244.64,27823.0
2019-09-27 11:00:00,244.72,244.89,243.65,244.08,21147.0,244.72,244.89,243.65,244.08,21147.0
2019-09-27 11:05:00,244.13,245.31,244.03,245.31,24517.0,244.13,245.31,244.03,245.31,24517.0
2019-09-27 11:10:00,245.27,245.76,245.04,245.76,27761.0,245.27,245.76,245.04,245.76,27761.0
2019-09-27 11:15:00,245.66,245.75,245.16,245.52,14102.0,245.66,245.75,245.16,245.52,14102.0
2019-09-27 11:20:00,245.53,245.76,244.81,245.25,13813.0,245.53,245.76,244.81,245.25,13813.0
2019-09-27 11:25:00,245.22,245.22,244.27,244.47,12746.0,245.22,245.22,244.27,244.47,12746.0
2019-09-27 11:30:00,244.55,244.84,244.37,244.52,10219.0,244.55,244.84,244.37,244.52,10219.0
2019-09-27 11:35:00,244.48,244.56,242.39,243.23,42964.0,244.48,244.56,242.39,243.23,42964.0
2019-09-27 11:40:00,243.38,243.89,242.66,242.66,9129.0,243.38,243.89,242.66,242.66,9129.0
2019-09-27 11:45:00,242.66,243.3,242.53,242.9,7651.0,242.66,243.3,242.53,242.9,7651.0
2019-09-27 11:50:00,242.76,243.65,242.74,243.36,20824.0,242.76,243.65,242.74,243.36,20824.0
2019-09-27 11:55:00,243.53,244.4,243.27,243.33,10183.0,243.53,244.4,243.27,243.33,10183.0
2019-09-27 12:00:00,243.26,243.33,242.44,242.44,23647.0,243.26,243.33,242.44,242.44,23647.0
2019-09-27 12:05:00,242.39,242.47,241.52,242.12,10530.0,242.39,242.47,241.52,242.12,10530.0
2019-09-27 12:10:00,242.32,242.39,242.01,242.06,12641.0,242.32,242.39,242.01,242.06,12641.0
2019-09-27 12:15:00,242.04,242.22,241.34,241.45,15564.0,242.04,242.22,241.34,241.45,15564.0
2019-09-27 12:20:00,241.3,241.3,240.81,241.01,14646.0,241.3,241.3,240.81,241.01,14646.0
2019-09-27 12:25:00,241.19,241.2,240.58,241.0,15124.0,241.19,241.2,240.58,241.0,15124.0
2019-09-27 12:30:00,240.88,240.88,240.27,240.74,7548.0,240.88,240.88,240.27,240.74,7548.0
2019-09-27 12:35:00,240.72,240.82,240.4,240.4,6831.0,240.72,240.82,240.4,240.4,6831.0
2019-09-27 12:40:00,240.43,240.62,240.21,240.32,9427.0,240.43,240.62,240.21,240.32,9427.0
2019-09-27 12:45:00,240.2,240.85,239.89,240.8,9137.0,240.2,240.85,239.89,240.8,9137.0
2019-09-27 12:50:00,240.84,241.42,240.83,241.38,11692.0,240.84,241.42,240.83,241.38,11692.0
2019-09-27 12:55:00,241.45,241.87,241.35,241.52,12490.0,241.45,241.87,241.35,241.52,12490.0
2019-09-27 13:00:00,241.45,241.66,241.05,241.37,14230.0,241.45,241.66,241.05,241.37,14230.0
2019-09-27 13:05:00,241.62,242.13,241.45,241.89,7061.0,241.62,242.13,241.45,241.89,7061.0
2019-09-27 13:10:00,241.82,242.0,241.75,241.93,5810.0,241.82,242.0,241.75,241.93,5810.0
2019-09-27 13:15:00,241.83,242.0,241.46,241.96,8633.0,241.83,242.0,241.46,241.96,8633.0
2019-09-27 13:20:00,241.95,242.42,241.91,242.19,10223.0,241.95,242.42,241.91,242.19,10223.0
2019-09-27 13:25:00,242.02,242.62,242.02,242.62,7314.0,242.02,242.62,242.02,242.62,7314.0
2019-09-27 13:30:00,242.6,243.08,242.44,243.08,15537.0,242.6,243.08,242.44,243.08,15537.0
2019-09-27 13:35:00,242.95,243.07,242.57,242.83,11752.0,242.95,243.07,242.57,242.83,11752.0
2019-09-27 13:40:00,242.79,243.1,242.78,242.79,13209.0,242.79,243.1,242.78,242.79,13209.0
2019-09-27 13:45:00,242.82,242.94,242.65,242.75,5613.0,242.82,242.94,242.65,242.75,5613.0
2019-09-27 13:50:00,242.75,243.0,242.57,243.0,5477.0,242.75,243.0,242.57,243.0,5477.0
2019-09-27 13:55:00,243.01,243.28,242.97,243.11,3602.0,243.01,243.28,242.97,243.11,3602.0
2019-09-27 14:00:00,243.11,243.11,242.84,242.95,2451.0,243.11,243.11,242.84,242.95,2451.0
2019-09-27 14:05:00,242.79,242.93,242.76,242.89,1902.0,242.79,242.93,242.76,242.89,1902.0
2019-09-27 14:10:00,242.84,243.86,242.84,243.86,7492.0,242.84,243.86,242.84,243.86,7492.0
2019-09-27 14:15:00,243.87,244.11,243.73,244.11,12842.0,243.87,244.11,243.73,244.11,12842.0
2019-09-27 14:20:00,244.17,244.41,243.74,243.88,14440.0,244.17,244.41,243.74,243.88,14440.0
2019-09-27 14:25:00,243.79,244.0,243.52,243.81,14586.0,243.79,244.0,243.52,243.81,14586.0
2019-09-27 14:30:00,243.84,244.08,243.81,243.87,10742.0,243.84,244.08,243.81,243.87,10742.0
2019-09-27 14:35:00,243.86,244.1,243.55,243.65,8190.0,243.86,244.1,243.55,243.65,8190.0
2019-09-27 14:40:00,243.62,243.67,243.25,243.27,5389.0,243.62,243.67,243.25,243.27,5389.0
2019-09-27 14:45:00,243.35,243.49,243.12,243.39,10626.0,243.35,243.49,243.12,243.39,10626.0
2019-09-27 14:50:00,243.33,243.76,243.33,243.75,11198.0,243.33,243.76,243.33,243.75,11198.0
2019-09-27 14:55:00,243.8,244.25,243.8,244.18,16216.0,243.8,244.25,243.8,244.18,16216.0
2019-09-27 15:00:00,244.2,244.2,243.9,244.11,17229.0,244.2,244.2,243.9,244.11,17229.0
2019-09-27 15:05:00,244.08,244.2,243.91,244.06,15927.0,244.08,244.2,243.91,244.06,15927.0
2019-09-27 15:10:00,244.04,244.31,243.92,244.15,13427.0,244.04,244.31,243.92,244.15,13427.0
2019-09-27 15:15:00,244.09,244.42,244.08,244.14,10426.0,244.09,244.42,244.08,244.14,10426.0
2019-09-27 15:20:00,244.13,244.3,243.93,244.3,13399.0,244.13,244.3,243.93,244.3,13399.0
2019-09-27 15:25:00,244.24,244.24,243.85,244.0,11121.0,244.24,244.24,243.85,244.0,11121.0
2019-09-27 15:30:00,244.0,244.72,243.93,244.65,12592.0,244.0,244.72,243.93,244.65,12592.0
2019-09-27 15:35:00,244.64,244.75,244.05,244.14,20462.0,244.64,244.75,244.05,244.14,20462.0
2019-09-27 15:40:00,244.01,244.3,243.91,243.99,15941.0,244.01,244.3,243.91,243.99,15941.0
2019-09-27 15:45:00,244.02,244.4,244.02,244.27,22648.0,244.02,244.4,244.02,244.27,22648.0
2019-09-27 15:50:00,244.24,244.72,244.18,244.38,43368.0,244.24,244.72,244.18,244.38,43368.0
2019-09-27 15:55:00,244.36,244.57,244.08,244.39,71149.0,244.36,244.57,244.08,244.39,71149.0
2019-09-30 09:30:00,245.58,249.63,245.0,249.4,63778.0,245.58,249.63,245.0,249.4,63778.0
2019-09-30 09:35:00,249.32,249.35,247.69,248.24,20159.0,249.32,249.35,247.69,248.24,20159.0
2019-09-30 09:40:00,248.03,249.16,248.03,248.94,26174.0,248.03,249.16,248.03,248.94,26174.0
2019-09-30 09:45:00,249.15,251.0,248.94,249.82,73282.0,249.15,251.0,248.94,249.82,73282.0
2019-09-30 09:50:00,249.66,251.43,249.66,250.15,48609.0,249.66,251.43,249.66,250.15,48609.0
2019-09-30 09:55:00,249.99,250.77,249.8,250.0,40441.0,249.99,250.77,249.8,250.0,40441.0
2019-09-30 10:00:00,249.89,250.34,249.39,250.18,29649.0,249.89,250.34,249.39,250.18,29649.0
2019-09-30 10:05:00,250.01,250.43,249.94,250.19,16195.0,250.01,250.43,249.94,250.19,16195.0
2019-09-30 10:10:00,250.27,250.73,249.79,250.7,32880.0,250.27,250.73,249.79,250.7,32880.0
2019-09-30 10:15:00,250.7,251.67,250.65,251.61,51783.0,250.7,251.67,250.65,251.61,51783.0
2019-09-30 10:20:00,251.65,251.76,250.88,251.63,49339.0,251.65,251.76,250.88,251.63,49339.0
2019-09-30 10:25:00,251.55,251.69,249.89,250.09,49449.0,251.55,251.69,249.89,250.09,49449.0
2019-09-30 10:30:00,249.89,250.0,249.22,249.29,22669.0,249.89,250.0,249.22,249.29,22669.0
2019-09-30 10:35:00,249.28,249.34,248.25,249.3,53343.0,249.28,249.34,248.25,249.3,53343.0
2019-09-30 10:40:00,249.31,249.92,249.12,249.33,39139.0,249.31,249.92,249.12,249.33,39139.0
2019-09-30 10:45:00,249.3,249.9,249.19,249.39,25824.0,249.3,249.9,249.19,249.39,25824.0
2019-09-30 10:50:00,249.3,249.97,249.23,249.82,12683.0,249.3,249.97,249.23,249.82,12683.0
2019-09-30 10:55:00,249.96,250.1,249.41,249.48,13732.0,249.96,250.1,249.41,249.48,13732.0
2019-09-30 11:00:00,249.46,249.85,248.15,248.39,23175.0,249.46,249.85,248.15,248.39,23175.0
2019-09-30 11:05:00,248.44,248.45,247.24,247.31,27245.0,248.44,248.45,247.24,247.31,27245.0
2019-09-30 11:10:00,247.31,247.88,247.31,247.54,15958.0,247.31,247.88,247.31,247.54,15958.0
2019-09-30 11:15:00,247.28,247.71,247.23,247.23,18787.0,247.28,247.71,247.23,247.23,18787.0
2019-09-30 11:20:00,247.2,248.04,247.2,247.75,25184.0,247.2,248.04,247.2,247.75,25184.0
2019-09-30 11:25:00,247.83,247.83,247.17,247.61,11373.0,247.83,247.83,247.17,247.61,11373.0
2019-09-30 11:30:00,247.62,247.7,247.2,247.62,33932.0,247.62,247.7,247.2,247.62,33932.0
2019-09-30 11:35:00,247.56,247.56,247.18,247.37,8719.0,247.56,247.56,247.18,247.37,8719.0
2019-09-30 11:40:00,247.29,248.07,247.29,248.07,10668.0,247.29,248.07,247.29,248.07,10668.0
2019-09-30 11:45:00,247.94,248.38,247.89,248.17,13961.0,247.94,248.38,247.89,248.17,13961.0
2019-09-30 11:50:00,248.12,248.64,248.12,248.58,14576.0,248.12,248.64,248.12,248.58,14576.0
2019-09-30 11:55:00,248.65,249.06,248.5,248.93,15080.0,248.65,249.06,248.5,248.93,15080.0
2019-09-30 12:00:00,248.87,249.24,248.8,249.06,52545.0,248.87,249.24,248.8,249.06,52545.0
2019-09-30 12:05:00,249.0,249.2,248.95,249.11,10521.0,249.0,249.2,248.95,249.11,10521.0
2019-09-30 12:10:00,249.1,249.2,248.95,249.18,10231.0,249.1,249.2,248.95,249.18,10231.0
2019-09-30 12:15:00,249.1,249.37,248.97,249.3,5700.0,249.1,249.37,248.97,249.3,5700.0
2019-09-30 12:20:00,249.24,249.54,249.13,249.49,5319.0,249.24,249.54,249.13,249.49,5319.0
2019-09-30 12:25:00,249.63,249.86,249.6,249.77,8496.0,249.63,249.86,249.6,249.77,8496.0
2019-09-30 12:30:00,249.81,250.04,249.65,249.65,11644.0,249.81,250.04,249.65,249.65,11644.0
2019-09-30 12:35:00,249.82,250.04,249.53,249.91,18088.0,249.82,250.04,249.53,249.91,18088.0
2019-09-30 12:40:00,249.88,250.01,249.62,250.01,3871.0,249.88,250.01,249.62,250.01,3871.0
2019-09-30 12:45:00,249.93,250.3,249.83,250.29,7587.0,249.93,250.3,249.83,250.29,7587.0
2019-09-30 12:50:00,250.38,250.38,249.71,249.75,9835.0,250.38,250.38,249.71,249.75,9835.0
2019-09-30 12:55:00,249.84,250.29,249.84,250.18,7206.0,249.84,250.29,249.84,250.18,7206.0
2019-09-30 13:00:00,250.24,250.24,249.34,249.67,12774.0,250.24,250.24,249.34,249.67,12774.0
2019-09-30 13:05:00,249.56,249.8,248.84,248.89,13817.0,249.56,249.8,248.84,248.89,13817.0
2019-09-30 13:10:00,248.84,249.69,248.81,249.64,9915.0,248.84,249.69,248.81,249.64,9915.0
2019-09-30 13:15:00,249.6,249.93,249.54,249.54,7784.0,249.6,249.93,249.54,249.54,7784.0
2019-09-30 13:20:00,249.59,250.0,249.47,250.0,6283.0,249.59,250.0,249.47,250.0,6283.0
2019-09-30 13:25:00,249.86,250.22,249.78,249.96,14986.0,249.86,250.22,249.78,249.96,14986.0
2019-09-30 13:30:00,249.95,250.23,249.85,250.14,5721.0,249.95,250.23,249.85,250.14,5721.0
2019-09-30 13:35:00,250.2,250.33,250.05,250.28,10339.0,250.2,250.33,250.05,250.28,10339.0
2019-09-30 13:40:00,250.34,250.41,249.9,249.99,9953.0,250.34,250.41,249.9,249.99,9953.0
2019-09-30 13:45:00,249.97,250.24,249.89,250.2,15071.0,249.97,250.24,249.89,250.2,15071.0
2019-09-30 13:50:00,250.19,250.24,250.02,250.21,8378.0,250.19,250.24,250.02,250.21,8378.0
2019-09-30 13:55:00,250.06,250.64,250.06,250.64,8949.0,250.06,250.64,250.06,250.64,8949.0
2019-09-30 14:00:00,250.65,250.89,250.52,250.75,16340.0,250.65,250.89,250.52,250.75,16340.0
2019-09-30 14:05:00,250.69,250.71,250.25,250.56,8453.0,250.69,250.71,250.25,250.56,8453.0
2019-09-30 14:10:00,250.63,250.73,250.36,250.44,8976.0,250.63,250.73,250.36,250.44,8976.0
2019-09-30 14:15:00,250.53,250.79,250.47,250.48,7151.0,250.53,250.79,250.47,250.48,7151.0
2019-09-30 14:20:00,250.57,250.67,250.52,250.63,2089.0,250.57,250.67,250.52,250.63,2089.0
2019-09-30 14:25:00,250.59,250.73,250.4,250.55,2908.0,250.59,250.73,250.4,250.55,2908.0
2019-09-30 14:30:00,250.56,250.72,250.19,250.28,5163.0,250.56,250.72,250.19,250.28,5163.0
2019-09-30 14:35:00,250.33,250.41,250.22,250.4,3067.0,250.33,250.41,250.22,250.4,3067.0
2019-09-30 14:40:00,250.45,250.9,250.32,250.89,4531.0,250.45,250.9,250.32,250.89,4531.0
2019-09-30 14:45:00,250.84,251.1,250.74,250.8,10297.0,250.84,251.1,250.74,250.8,10297.0
2019-09-30 14:50:00,250.77,250.94,250.68,250.85,8075.0,250.77,250.94,250.68,250.85,8075.0
2019-09-30 14:55:00,250.8,251.17,250.8,251.05,12513.0,250.8,251.17,250.8,251.05,12513.0
2019-09-30 15:00:00,251.04,251.13,250.24,250.24,16770.0,251.04,251.13,250.24,250.24,16770.0
2019-09-30 15:05:00,250.26,250.59,250.25,250.56,9156.0,250.26,250.59,250.25,250.56,9156.0
2019-09-30 15:10:00,250.55,250.55,250.41,250.43,19393.0,250.55,250.55,250.41,250.43,19393.0
2019-09-30 15:15:00,250.47,250.72,250.38,250.72,21257.0,250.47,250.72,250.38,250.72,21257.0
2019-09-30 15:20:00,250.67,250.67,250.38,250.6,8116.0,250.67,250.67,250.38,250.6,8116.0
2019-09-30 15:25:00,250.6,250.74,250.44,250.62,12767.0,250.6,250.74,250.44,250.62,12767.0
2019-09-30 15:30:00,250.62,250.62,250.12,250.39,22166.0,250.62,250.62,250.12,250.39,22166.0
2019-09-30 15:35:00,250.34,251.08,250.34,251.04,12250.0,250.34,251.08,250.34,251.04,12250.0
2019-09-30 15:40:00,250.98,251.0,250.78,250.91,17620.0,250.98,251.0,250.78,250.91,17620.0
2019-09-30 15:45:00,250.89,251.15,250.83,250.97,28365.0,250.89,251.15,250.83,250.97,28365.0
2019-09-30 15:50:00,250.94,251.47,250.89,251.24,50274.0,250.94,251.47,250.89,251.24,50274.0
2019-09-30 15:55:00,250.95,251.05,250.5,250.75,80253.0,250.95,251.05,250.5,250.75,80253.0
2019-10-01 09:30:00,253.45,262.7,253.01,261.48,212712.0,253.45,262.7,253.01,261.48,212712.0
2019-10-01 09:35:00,261.57,265.2,261.04,263.94,213711.0,261.57,265.2,261.04,263.94,213711.0
2019-10-01 09:40:00,263.94,265.0,261.3,261.78,151073.0,263.94,265.0,261.3,261.78,151073.0
2019-10-01 09:45:00,261.78,264.95,261.64,264.69,157852.0,261.78,264.95,261.64,264.69,157852.0
2019-10-01 09:50:00,264.83,267.25,263.29,263.79,130083.0,264.83,267.25,263.29,263.79,130083.0
2019-10-01 09:55:00,263.79,264.42,262.77,263.02,73378.0,263.79,264.42,262.77,263.02,73378.0
2019-10-01 10:00:00,262.76,262.92,261.23,262.02,51048.0,262.76,262.92,261.23,262.02,51048.0
2019-10-01 10:05:00,262.1,262.31,260.29,261.74,70734.0,262.1,262.31,260.29,261.74,70734.0
2019-10-01 10:10:00,261.6,263.37,261.55,262.62,41257.0,261.6,263.37,261.55,262.62,41257.0
2019-10-01 10:15:00,262.4,262.87,261.58,262.27,28569.0,262.4,262.87,261.58,262.27,28569.0
2019-10-01 10:20:00,262.46,263.57,262.39,263.06,41388.0,262.46,263.57,262.39,263.06,41388.0
2019-10-01 10:25:00,262.96,264.43,262.96,264.43,53257.0,262.96,264.43,262.96,264.43,53257.0
2019-10-01 10:30:00,264.33,264.95,263.26,263.66,59199.0,264.33,264.95,263.26,263.66,59199.0
2019-10-01 10:35:00,263.67,264.64,263.29,264.4,34166.0,263.67,264.64,263.29,264.4,34166.0
2019-10-01 10:40:00,264.31,265.12,264.11,264.38,42490.0,264.31,265.12,264.11,264.38,42490.0
2019-10-01 10:45:00,264.24,264.56,263.0,263.14,41489.0,264.24,264.56,263.0,263.14,41489.0
2019-10-01 10:50:00,263.0,263.72,262.6,263.36,59527.0,263.0,263.72,262.6,263.36,59527.0
2019-10-01 10:55:00,263.37,263.72,262.56,262.6,77297.0,263.37,263.72,262.56,262.6,77297.0
2019-10-01 11:00:00,262.62,264.58,262.43,264.42,78526.0,262.62,264.58,262.43,264.42,78526.0
2019-10-01 11:05:00,264.41,265.72,264.41,264.97,114120.0,264.41,265.72,264.41,264.97,114120.0
2019-10-01 11:10:00,264.94,265.14,264.23,264.87,58690.0,264.94,265.14,264.23,264.87,58690.0
2019-10-01 11:15:00,264.99,265.44,264.67,265.44,53184.0,264.99,265.44,264.67,265.44,53184.0
2019-10-01 11:20:00,265.34,265.36,264.65,265.2,19031.0,265.34,265.36,264.65,265.2,19031.0
2019-10-01 11:25:00,265.16,265.8,264.31,264.32,33312.0,265.16,265.8,264.31,264.32,33312.0
2019-10-01 11:30:00,264.52,265.16,263.82,264.85,47673.0,264.52,265.16,263.82,264.85,47673.0
2019-10-01 11:35:00,264.62,264.83,263.8,264.22,39645.0,264.62,264.83,263.8,264.22,39645.0
2019-10-01 11:40:00,264.34,264.9,263.8,264.9,47541.0,264.34,264.9,263.8,264.9,47541.0
2019-10-01 11:45:00,264.9,264.9,263.82,264.2,18404.0,264.9,264.9,263.82,264.2,18404.0
2019-10-01 11:50:00,264.2,264.66,263.8,263.99,20538.0,264.2,264.66,263.8,263.99,20538.0
2019-10-01 11:55:00,264.07,264.17,263.6,263.85,25227.0,264.07,264.17,263.6,263.85,25227.0
2019-10-01 12:00:00,263.84,264.11,263.61,263.74,34678.0,263.84,264.11,263.61,263.74,34678.0
2019-10-01 12:05:00,263.62,263.98,263.26,263.36,43605.0,263.62,263.98,263.26,263.36,43605.0
2019-10-01 12:10:00,263.31,263.41,262.59,262.7,24795.0,263.31,263.41,262.59,262.7,24795.0
2019-10-01 12:15:00,262.66,262.72,262.23,262.53,25383.0,262.66,262.72,262.23,262.53,25383.0
2019-10-01 12:20:00,262.6,262.79,261.99,262.16,24651.0,262.6,262.79,261.99,262.16,24651.0
2019-10-01 12:25:00,262.25,262.72,262.09,262.2,52348.0,262.25,262.72,262.09,262.2,52348.0
2019-10-01 12:30:00,262.27,262.63,262.13,262.56,19480.0,262.27,262.63,262.13,262.56,19480.0
2019-10-01 12:35:00,262.56,263.53,262.5,263.48,15488.0,262.56,263.53,262.5,263.48,15488.0
2019-10-01 12:40:00,263.43,264.34,263.43,264.16,19118.0,263.43,264.34,263.43,264.16,19118.0
2019-10-01 12:45:00,264.15,264.56,264.0,264.49,17802.0,264.15,264.56,264.0,264.49,17802.0
2019-10-01 12:50:00,264.5,265.22,264.5,265.08,35969.0,264.5,265.22,264.5,265.08,35969.0
2019-10-01 12:55:00,265.08,265.23,264.43,264.5,22396.0,265.08,265.23,264.43,264.5,22396.0
2019-10-01 13:00:00,264.5,264.55,263.56,263.7,30292.0,264.5,264.55,263.56,263.7,30292.0
2019-10-01 13:05:00,263.69,264.43,263.4,264.42,23815.0,263.69,264.43,263.4,264.42,23815.0
2019-10-01 13:10:00,264.31,264.31,263.51,263.85,17744.0,264.31,264.31,263.51,263.85,17744.0
2019-10-01 13:15:00,263.84,263.87,263.35,263.51,13841.0,263.84,263.87,263.35,263.51,13841.0
2019-10-01 13:20:00,263.58,264.29,263.29,264.26,13723.0,263.58,264.29,263.29,264.26,13723.0
2019-10-01 13:25:00,264.18,264.46,263.22,263.28,22333.0,264.18,264.46,263.22,263.28,22333.0
2019-10-01 13:30:00,263.14,263.57,263.03,263.14,19825.0,263.14,263.57,263.03,263.14,19825.0
2019-10-01 13:35:00,263.32,263.59,263.11,263.26,6450.0,263.32,263.59,263.11,263.26,6450.0
2019-10-01 13:40:00,263.18,263.56,263.1,263.43,14582.0,263.18,263.56,263.1,263.43,14582.0
2019-10-01 13:45:00,263.42,263.89,263.23,263.88,18726.0,263.42,263.89,263.23,263.88,18726.0
2019-10-01 13:50:00,263.88,264.13,263.52,263.6,11031.0,263.88,264.13,263.52,263.6,11031.0
2019-10-01 13:55:00,263.51,263.76,263.45,263.71,6028.0,263.51,263.76,263.45,263.71,6028.0
2019-10-01 14:00:00,263.82,264.64,263.82,264.43,7938.0,263.82,264.64,263.82,264.43,7938.0
2019-10-01 14:05:00,264.36,264.42,264.02,264.18,9821.0,264.36,264.42,264.02,264.18,9821.0
2019-10-01 14:10:00,264.03,264.16,263.76,264.04,11088.0,264.03,264.16,263.76,264.04,11088.0
2019-10-01 14:15:00,264.08,264.31,263.98,264.27,11904.0,264.08,264.31,263.98,264.27,11904.0
2019-10-01 14:20:00,264.19,264.19,263.86,263.94,27000.0,264.19,264.19,263.86,263.94,27000.0
2019-10-01 14:25:00,263.94,264.05,263.77,263.98,5523.0,263.94,264.05,263.77,263.98,5523.0
2019-10-01 14:30:00,264.09,265.03,264.09,264.99,17447.0,264.09,265.03,264.09,264.99,17447.0
2019-10-01 14:35:00,265.02,265.03,264.43,264.96,16461.0,265.02,265.03,264.43,264.96,16461.0
2019-10-01 14:40:00,265.0,265.38,264.91,265.2,20045.0,265.0,265.38,264.91,265.2,20045.0
2019-10-01 14:45:00,265.28,265.51,265.01,265.34,11388.0,265.28,265.51,265.01,265.34,11388.0
2019-10-01 14:50:00,265.4,265.43,265.02,265.34,9821.0,265.4,265.43,265.02,265.34,9821.0
2019-10-01 14:55:00,265.33,265.78,265.19,265.31,14259.0,265.33,265.78,265.19,265.31,14259.0
2019-10-01 15:00:00,265.36,265.36,265.08,265.24,6888.0,265.36,265.36,265.08,265.24,6888.0
2019-10-01 15:05:00,265.21,265.21,264.77,265.1,15286.0,265.21,265.21,264.77,265.1,15286.0
2019-10-01 15:10:00,264.99,265.08,264.82,265.08,15148.0,264.99,265.08,264.82,265.08,15148.0
2019-10-01 15:15:00,265.09,265.24,264.9,265.24,13497.0,265.09,265.24,264.9,265.24,13497.0
2019-10-01 15:20:00,265.3,265.69,264.92,265.68,20698.0,265.3,265.69,264.92,265.68,20698.0
2019-10-01 15:25:00,265.61,265.92,265.53,265.66,32978.0,265.61,265.92,265.53,265.66,32978.0
2019-10-01 15:30:00,265.73,266.39,265.68,266.3,53113.0,265.73,266.39,265.68,266.3,53113.0
2019-10-01 15:35:00,266.31,266.32,265.67,265.95,42968.0,266.31,266.32,265.67,265.95,42968.0
2019-10-01 15:40:00,265.95,266.01,265.19,265.27,47005.0,265.95,266.01,265.19,265.27,47005.0
2019-10-01 15:45:00,265.24,266.0,265.08,266.0,48402.0,265.24,266.0,265.08,266.0,48402.0
2019-10-01 15:50:00,266.04,266.13,265.94,266.0,54040.0,266.04,266.13,265.94,266.0,54040.0
2019-10-01 15:55:00,265.94,266.13,265.89,265.91,108624.0,265.94,266.13,265.89,265.91,108624.0
2019-10-02 09:30:00,263.31,264.0,258.44,262.28,100261.0,263.31,264.0,258.44,262.28,100261.0
2019-10-02 09:35:00,262.75,262.75,259.58,259.6,43759.0,262.75,262.75,259.58,259.6,43759.0
2019-10-02 09:40:00,259.33,260.99,258.79,260.59,42330.0,259.33,260.99,258.79,260.59,42330.0
2019-10-02 09:45:00,260.59,261.56,259.9,260.87,20245.0,260.59,261.56,259.9,260.87,20245.0
2019-10-02 09:50:00,260.66,260.74,259.5,259.96,19612.0,260.66,260.74,259.5,259.96,19612.0
2019-10-02 09:55:00,260.08,260.5,259.68,260.12,18795.0,260.08,260.5,259.68,260.12,18795.0
2019-10-02 10:00:00,260.0,260.01,258.31,258.9,49717.0,260.0,260.01,258.31,258.9,49717.0
2019-10-02 10:05:00,258.9,259.98,258.7,259.6,46723.0,258.9,259.98,258.7,259.6,46723.0
2019-10-02 10:10:00,259.59,260.23,259.54,259.71,17091.0,259.59,260.23,259.54,259.71,17091.0
2019-10-02 10:15:00,259.48,259.68,257.67,258.41,54544.0,259.48,259.68,257.67,258.41,54544.0
2019-10-02 10:20:00,258.51,258.73,257.78,258.23,23170.0,258.51,258.73,257.78,258.23,23170.0
2019-10-02 10:25:00,258.09,258.72,257.83,258.61,11495.0,258.09,258.72,257.83,258.61,11495.0
2019-10-02 10:30:00,258.53,258.53,258.0,258.28,17642.0,258.53,258.53,258.0,258.28,17642.0
2019-10-02 10:35:00,258.07,258.5,257.36,257.38,39398.0,258.07,258.5,257.36,257.38,39398.0
2019-10-02 10:40:00,257.11,258.29,256.89,258.28,20643.0,257.11,258.29,256.89,258.28,20643.0
2019-10-02 10:45:00,258.18,259.12,257.78,258.8,19098.0,258.18,259.12,257.78,258.8,19098.0
2019-10-02 10:50:00,258.75,259.87,258.54,259.63,11178.0,258.75,259.87,258.54,259.63,11178.0
2019-10-02 10:55:00,259.81,260.44,259.36,259.4,22458.0,259.81,260.44,259.36,259.4,22458.0
2019-10-02 11:00:00,259.31,259.75,258.92,259.75,11462.0,259.31,259.75,258.92,259.75,11462.0
2019-10-02 11:05:00,259.69,259.72,259.27,259.27,10870.0,259.69,259.72,259.27,259.27,10870.0
2019-10-02 11:10:00,259.17,259.17,258.54,258.84,13838.0,259.17,259.17,258.54,258.84,13838.0
2019-10-02 11:15:00,258.71,258.87,258.38,258.86,6742.0,258.71,258.87,258.38,258.86,6742.0
2019-10-02 11:20:00,258.93,258.93,258.1,258.8,9382.0,258.93,258.93,258.1,258.8,9382.0
2019-10-02 11:25:00,258.89,259.01,258.37,258.69,14608.0,258.89,259.01,258.37,258.69,14608.0
2019-10-02 11:30:00,258.68,258.74,257.93,258.54,25720.0,258.68,258.74,257.93,258.54,25720.0
2019-10-02 11:35:00,258.48,258.7,258.3,258.61,29758.0,258.48,258.7,258.3,258.61,29758.0
2019-10-02 11:40:00,258.61,259.33,258.54,259.22,15084.0,258.61,259.33,258.54,259.22,15084.0
2019-10-02 11:45:00,259.18,259.48,258.93,259.02,7775.0,259.18,259.48,258.93,259.02,7775.0
2019-10-02 11:50:00,259.12,259.84,259.12,259.83,8858.0,259.12,259.84,259.12,259.83,8858.0
2019-10-02 11:55:00,259.82,260.35,259.63,260.28,12323.0,259.82,260.35,259.63,260.28,12323.0
2019-10-02 12:00:00,260.23,260.25,259.55,260.14,16270.0,260.23,260.25,259.55,260.14,16270.0
2019-10-02 12:05:00,260.19,260.48,259.96,260.22,9549.0,260.19,260.48,259.96,260.22,9549.0
2019-10-02 12:10:00,260.17,260.32,259.37,259.6,7800.0,260.17,260.32,259.37,259.6,7800.0
2019-10-02 12:15:00,259.62,259.94,259.61,259.67,19155.0,259.62,259.94,259.61,259.67,19155.0
2019-10-02 12:20:00,259.65,259.65,258.65,259.11,27012.0,259.65,259.65,258.65,259.11,27012.0
2019-10-02 12:25:00,259.07,259.55,259.05,259.2,10620.0,259.07,259.55,259.05,259.2,10620.0
2019-10-02 12:30:00,259.21,259.27,258.8,259.12,8698.0,259.21,259.27,258.8,259.12,8698.0
2019-10-02 12:35:00,259.16,259.25,258.9,259.25,11364.0,259.16,259.25,258.9,259.25,11364.0
2019-10-02 12:40:00,259.24,259.55,259.22,259.48,20650.0,259.24,259.55,259.22,259.48,20650.0
2019-10-02 12:45:00,259.42,259.45,258.57,258.69,15534.0,259.42,259.45,258.57,258.69,15534.0
2019-10-02 12:50:00,258.68,259.03,258.63,258.88,30787.0,258.68,259.03,258.63,258.88,30787.0
2019-10-02 12:55:00,258.96,259.39,258.86,259.18,11245.0,258.96,259.39,258.86,259.18,11245.0
2019-10-02 13:00:00,259.16,259.37,258.88,258.98,5867.0,259.16,259.37,258.88,258.98,5867.0
2019-10-02 13:05:00,258.98,259.2,258.76,259.11,11975.0,258.98,259.2,258.76,259.11,11975.0
2019-10-02 13:10:00,259.21,259.39,258.88,258.88,6788.0,259.21,259.39,258.88,258.88,6788.0
2019-10-02 13:15:00,258.96,259.2,258.9,259.06,10369.0,258.96,259.2,258.9,259.06,10369.0
2019-10-02 13:20:00,258.99,259.18,258.87,258.88,7532.0,258.99,259.18,258.87,258.88,7532.0
2019-10-02 13:25:00,258.89,259.21,258.88,259.12,12689.0,258.89,259.21,258.88,259.12,12689.0
2019-10-02 13:30:00,259.04,259.23,259.0,259.22,7986.0,259.04,259.23,259.0,259.22,7986.0
2019-10-02 13:35:00,259.18,259.91,259.18,259.91,15128.0,259.18,259.91,259.18,259.91,15128.0
2019-10-02 13:40:00,259.91,260.34,259.9,260.34,13846.0,259.91,260.34,259.9,260.34,13846.0
2019-10-02 13:45:00,260.17,260.17,259.58,259.58,19575.0,260.17,260.17,259.58,259.58,19575.0
2019-10-02 13:50:00,259.63,260.03,259.62,259.99,12437.0,259.63,260.03,259.62,259.99,12437.0
2019-10-02 13:55:00,259.99,260.25,259.99,260.16,7946.0,259.99,260.25,259.99,260.16,7946.0
2019-10-02 14:00:00,260.01,260.73,259.97,260.73,10025.0,260.01,260.73,259.97,260.73,10025.0
2019-10-02 14:05:00,260.66,260.87,260.45,260.71,6750.0,260.66,260.87,260.45,260.71,6750.0
2019-10-02 14:10:00,260.76,261.14,260.66,261.14,14520.0,260.76,261.14,260.66,261.14,14520.0
2019-10-02 14:15:00,261.14,261.58,261.14,261.32,10902.0,261.14,261.58,261.14,261.32,10902.0
2019-10-02 14:20:00,261.36,261.92,261.32,261.84,18324.0,261.36,261.92,261.32,261.84,18324.0
2019-10-02 14:25:00,261.86,262.08,261.73,261.89,28098.0,261.86,262.08,261.73,261.89,28098.0
2019-10-02 14:30:00,262.02,262.04,261.39,261.56,13370.0,262.02,262.04,261.39,261.56,13370.0
2019-10-02 14:35:00,261.62,261.92,261.16,261.76,11150.0,261.62,261.92,261.16,261.76,11150.0
2019-10-02 14:40:00,261.71,262.39,261.61,262.33,18968.0,261.71,262.39,261.61,262.33,18968.0
2019-10-02 14:45:00,262.34,262.74,262.25,262.5,11512.0,262.34,262.74,262.25,262.5,11512.0
2019-10-02 14:50:00,262.56,262.77,262.42,262.47,7147.0,262.56,262.77,262.42,262.47,7147.0
2019-10-02 14:55:00,262.36,262.71,262.02,262.35,12867.0,262.36,262.71,262.02,262.35,12867.0
2019-10-02 15:00:00,262.35,262.54,261.84,261.91,17777.0,262.35,262.54,261.84,261.91,17777.0
2019-10-02 15:05:00,261.91,262.22,261.83,262.0,7280.0,261.91,262.22,261.83,262.0,7280.0
2019-10-02 15:10:00,262.01,262.23,261.82,262.09,9058.0,262.01,262.23,261.82,262.09,9058.0
2019-10-02 15:15:00,262.1,262.16,261.86,262.0,12929.0,262.1,262.16,261.86,262.0,12929.0
2019-10-02 15:20:00,262.01,262.2,261.82,262.1,16188.0,262.01,262.2,261.82,262.1,16188.0
2019-10-02 15:25:00,262.18,262.51,262.14,262.27,12772.0,262.18,262.51,262.14,262.27,12772.0
2019-10-02 15:30:00,262.23,262.56,262.15,262.43,15119.0,262.23,262.56,262.15,262.43,15119.0
2019-10-02 15:35:00,262.53,263.08,262.37,262.62,21929.0,262.53,263.08,262.37,262.62,21929.0
2019-10-02 15:40:00,262.65,263.29,262.55,263.16,37509.0,262.65,263.29,262.55,263.16,37509.0
2019-10-02 15:45:00,263.18,263.27,262.8,263.07,30761.0,263.18,263.27,262.8,263.07,30761.0
2019-10-02 15:50:00,263.04,263.07,262.75,262.95,40467.0,263.04,263.07,262.75,262.95,40467.0
2019-10-02 15:55:00,262.88,262.98,262.68,262.84,68169.0,262.88,262.98,262.68,262.84,68169.0
2019-10-03 09:30:00,263.37,265.21,263.32,263.89,51637.0,263.37,265.21,263.32,263.89,51637.0
2019-10-03 09:35:00,263.66,264.18,259.02,259.38,43507.0,263.66,264.18,259.02,259.38,43507.0
2019-10-03 09:40:00,259.11,259.89,258.25,258.27,33631.0,259.11,259.89,258.25,258.27,33631.0
2019-10-03 09:45:00,258.2,259.5,258.1,258.99,23392.0,258.2,259.5,258.1,258.99,23392.0
2019-10-03 09:50:00,258.86,259.22,257.25,257.32,26476.0,258.86,259.22,257.25,257.32,26476.0
2019-10-03 09:55:00,257.4,257.85,256.17,257.41,22055.0,257.4,257.85,256.17,257.41,22055.0
2019-10-03 10:00:00,257.2,257.41,253.67,254.24,49881.0,257.2,257.41,253.67,254.24,49881.0
2019-10-03 10:05:00,254.0,254.37,252.42,253.88,50726.0,254.0,254.37,252.42,253.88,50726.0
2019-10-03 10:10:00,253.89,254.49,253.11,254.31,22494.0,253.89,254.49,253.11,254.31,22494.0
2019-10-03 10:15:00,254.16,255.83,254.01,255.56,41395.0,254.16,255.83,254.01,255.56,41395.0
2019-10-03 10:20:00,255.79,255.95,254.53,255.16,14856.0,255.79,255.95,254.53,255.16,14856.0
2019-10-03 10:25:00,254.96,256.87,254.76,255.16,52787.0,254.96,256.87,254.76,255.16,52787.0
2019-10-03 10:30:00,255.01,255.11,253.87,254.25,16075.0,255.01,255.11,253.87,254.25,16075.0
2019-10-03 10:35:00,254.28,254.69,253.95,254.59,21380.0,254.28,254.69,253.95,254.59,21380.0
2019-10-03 10:40:00,254.69,254.69,254.01,254.4,14110.0,254.69,254.69,254.01,254.4,14110.0
2019-10-03 10:45:00,254.42,254.46,253.06,253.29,18504.0,254.42,254.46,253.06,253.29,18504.0
2019-10-03 10:50:00,253.33,253.46,252.5,252.62,15021.0,253.33,253.46,252.5,252.62,15021.0
2019-10-03 10:55:00,252.63,253.36,252.09,253.27,21377.0,252.63,253.36,252.09,253.27,21377.0
2019-10-03 11:00:00,253.32,254.24,253.11,254.01,20960.0,253.32,254.24,253.11,254.01,20960.0
2019-10-03 11:05:00,254.11,254.3,253.76,254.14,26959.0,254.11,254.3,253.76,254.14,26959.0
2019-10-03 11:10:00,254.03,254.07,253.23,253.31,30360.0,254.03,254.07,253.23,253.31,30360.0
2019-10-03 11:15:00,253.33,253.51,252.92,253.23,17547.0,253.33,253.51,252.92,253.23,17547.0
2019-10-03 11:20:00,253.14,253.21,252.8,252.93,8200.0,253.14,253.21,252.8,252.93,8200.0
2019-10-03 11:25:00,252.92,253.22,252.59,253.0,12644.0,252.92,253.22,252.59,253.0,12644.0
2019-10-03 11:30:00,252.92,253.19,252.44,252.44,9166.0,252.92,253.19,252.44,252.44,9166.0
2019-10-03 11:35:00,252.33,252.51,250.65,251.69,64270.0,252.33,252.51,250.65,251.69,64270.0
2019-10-03 11:40:00,251.7,251.89,251.29,251.6,13508.0,251.7,251.89,251.29,251.6,13508.0
2019-10-03 11:45:00,251.71,252.11,251.42,251.79,13370.0,251.71,252.11,251.42,251.79,13370.0
2019-10-03 11:50:00,251.86,252.25,251.66,252.1,12837.0,251.86,252.25,251.66,252.1,12837.0
2019-10-03 11:55:00,252.2,252.23,252.0,252.2,6291.0,252.2,252.23,252.0,252.2,6291.0
2019-10-03 12:00:00,252.2,253.0,252.15,252.78,19461.0,252.2,253.0,252.15,252.78,19461.0
2019-10-03 12:05:00,252.8,252.9,252.23,252.33,7392.0,252.8,252.9,252.23,252.33,7392.0
2019-10-03 12:10:00,252.44,252.55,252.28,252.39,3810.0,252.44,252.55,252.28,252.39,3810.0
2019-10-03 12:15:00,252.4,252.49,251.53,251.66,14752.0,252.4,252.49,251.53,251.66,14752.0
2019-10-03 12:20:00,251.54,251.78,251.17,251.59,14494.0,251.54,251.78,251.17,251.59,14494.0
2019-10-03 12:25:00,251.59,251.78,251.36,251.58,10227.0,251.59,251.78,251.36,251.58,10227.0
2019-10-03 12:30:00,251.49,251.87,251.46,251.57,18257.0,251.49,251.87,251.46,251.57,18257.0
2019-10-03 12:35:00,251.5,251.81,250.95,251.69,16584.0,251.5,251.81,250.95,251.69,16584.0
2019-10-03 12:40:00,251.63,251.63,250.73,250.82,24412.0,251.63,251.63,250.73,250.82,24412.0
2019-10-03 12:45:00,250.95,251.58,250.88,251.48,11793.0,250.95,251.58,250.88,251.48,11793.0
2019-10-03 12:50:00,251.38,252.37,251.18,252.31,18783.0,251.38,252.37,251.18,252.31,18783.0
2019-10-03 12:55:00,252.22,253.19,252.22,252.8,13422.0,252.22,253.19,252.22,252.8,13422.0
2019-10-03 13:00:00,252.92,253.49,252.74,252.9,23126.0,252.92,253.49,252.74,252.9,23126.0
2019-10-03 13:05:00,252.93,253.41,252.8,253.23,16353.0,252.93,253.41,252.8,253.23,16353.0
2019-10-03 13:10:00,253.27,253.33,252.84,253.11,21785.0,253.27,253.33,252.84,253.11,21785.0
2019-10-03 13:15:00,253.06,253.25,252.94,253.09,22263.0,253.06,253.25,252.94,253.09,22263.0
2019-10-03 13:20:00,253.1,253.27,252.96,253.2,8383.0,253.1,253.27,252.96,253.2,8383.0
2019-10-03 13:25:00,253.14,254.28,252.97,254.11,20576.0,253.14,254.28,252.97,254.11,20576.0
2019-10-03 13:30:00,254.17,255.31,254.05,255.24,30496.0,254.17,255.31,254.05,255.24,30496.0
2019-10-03 13:35:00,255.18,255.44,254.51,254.76,20167.0,255.18,255.44,254.51,254.76,20167.0
2019-10-03 13:40:00,254.82,255.25,254.72,255.13,4410.0,254.82,255.25,254.72,255.13,4410.0
2019-10-03 13:45:00,255.12,256.21,255.1,256.06,11606.0,255.12,256.21,255.1,256.06,11606.0
2019-10-03 13:50:00,256.1,256.2,255.77,256.05,9663.0,256.1,256.2,255.77,256.05,9663.0
2019-10-03 13:55:00,256.02,256.41,256.01,256.41,6275.0,256.02,256.41,256.01,256.41,6275.0
2019-10-03 14:00:00,256.4,256.65,255.62,255.96,19390.0,256.4,256.65,255.62,255.96,19390.0
2019-10-03 14:05:00,255.89,255.89,255.35,255.56,10625.0,255.89,255.89,255.35,255.56,10625.0
2019-10-03 14:10:00,255.77,255.87,255.44,255.67,7102.0,255.77,255.87,255.44,255.67,7102.0
2019-10-03 14:15:00,255.73,256.1,255.33,256.1,8814.0,255.73,256.1,255.33,256.1,8814.0
2019-10-03 14:20:00,256.14,256.99,256.14,256.99,11927.0,256.14,256.99,256.14,256.99,11927.0
2019-10-03 14:25:00,256.88,257.49,256.88,257.15,18156.0,256.88,257.49,256.88,257.15,18156.0
2019-10-03 14:30:00,257.13,257.93,257.08,257.7,13914.0,257.13,257.93,257.08,257.7,13914.0
2019-10-03 14:35:00,257.58,257.7,257.31,257.39,5958.0,257.58,257.7,257.31,257.39,5958.0
2019-10-03 14:40:00,257.41,257.45,257.09,257.25,13957.0,257.41,257.45,257.09,257.25,13957.0
2019-10-03 14:45:00,257.27,257.73,257.23,257.24,7407.0,257.27,257.73,257.23,257.24,7407.0
2019-10-03 14:50:00,257.3,257.52,257.08,257.29,12961.0,257.3,257.52,257.08,257.29,12961.0
2019-10-03 14:55:00,257.32,257.44,257.05,257.18,14517.0,257.32,257.44,257.05,257.18,14517.0
2019-10-03 15:00:00,257.06,257.18,256.86,256.97,6700.0,257.06,257.18,256.86,256.97,6700.0
2019-10-03 15:05:00,257.23,257.24,256.65,256.78,3000.0,257.23,257.24,256.65,256.78,3000.0
2019-10-03 15:10:00,256.75,256.92,256.57,256.81,5250.0,256.75,256.92,256.57,256.81,5250.0
2019-10-03 15:15:00,256.72,256.72,256.16,256.49,9564.0,256.72,256.72,256.16,256.49,9564.0
2019-10-03 15:20:00,256.48,256.7,256.42,256.42,8563.0,256.48,256.7,256.42,256.42,8563.0
2019-10-03 15:25:00,256.43,256.57,256.08,256.41,6428.0,256.43,256.57,256.08,256.41,6428.0
2019-10-03 15:30:00,256.49,256.64,256.28,256.59,8650.0,256.49,256.64,256.28,256.59,8650.0
2019-10-03 15:35:00,256.63,257.41,256.61,257.32,15107.0,256.63,257.41,256.61,257.32,15107.0
2019-10-03 15:40:00,257.37,257.54,257.15,257.15,12616.0,257.37,257.54,257.15,257.15,12616.0
2019-10-03 15:45:00,257.08,257.44,256.9,256.9,13803.0,257.08,257.44,256.9,256.9,13803.0
2019-10-03 15:50:00,256.82,257.53,256.65,257.37,21876.0,256.82,257.53,256.65,257.37,21876.0
2019-10-03 15:55:00,257.37,257.6,257.19,257.47,61993.0,257.37,257.6,257.19,257.47,61993.0
2019-10-04 09:30:00,257.71,258.1,254.36,255.04,47225.0,257.71,258.1,254.36,255.04,47225.0
2019-10-04 09:35:00,255.04,255.49,251.63,252.37,42683.0,255.04,255.49,251.63,252.37,42683.0
2019-10-04 09:40:00,252.46,252.75,251.05,251.46,36586.0,252.46,252.75,251.05,251.46,36586.0
2019-10-04 09:45:00,251.47,252.54,251.21,252.31,31186.0,251.47,252.54,251.21,252.31,31186.0
2019-10-04 09:50:00,252.03,253.67,252.03,253.63,28559.0,252.03,253.67,252.03,253.63,28559.0
2019-10-04 09:55:00,253.65,253.65,252.13,252.76,20782.0,253.65,253.65,252.13,252.76,20782.0
2019-10-04 10:00:00,252.82,253.62,252.62,253.04,20157.0,252.82,253.62,252.62,253.04,20157.0
2019-10-04 10:05:00,252.97,253.12,251.78,252.04,24012.0,252.97,253.12,251.78,252.04,24012.0
2019-10-04 10:10:00,252.04,252.07,250.6,251.0,24753.0,252.04,252.07,250.6,251.0,24753.0
2019-10-04 10:15:00,251.19,251.96,251.14,251.93,16976.0,251.19,251.96,251.14,251.93,16976.0
2019-10-04 10:20:00,251.87,252.1,251.33,251.78,10053.0,251.87,252.1,251.33,251.78,10053.0
2019-10-04 10:25:00,251.78,252.09,251.52,252.04,10040.0,251.78,252.09,251.52,252.04,10040.0
2019-10-04 10:30:00,252.11,252.64,252.06,252.14,10449.0,252.11,252.64,252.06,252.14,10449.0
2019-10-04 10:35:00,252.37,253.29,252.04,252.56,18023.0,252.37,253.29,252.04,252.56,18023.0
2019-10-04 10:40:00,252.52,252.67,252.01,252.23,22055.0,252.52,252.67,252.01,252.23,22055.0
2019-10-04 10:45:00,252.2,252.37,252.03,252.36,5356.0,252.2,252.37,252.03,252.36,5356.0
2019-10-04 10:50:00,252.6,253.18,252.27,252.27,13211.0,252.6,253.18,252.27,252.27,13211.0
2019-10-04 10:55:00,252.56,252.61,252.09,252.2,8177.0,252.56,252.61,252.09,252.2,8177.0
2019-10-04 11:00:00,252.07,253.0,252.07,252.64,12899.0,252.07,253.0,252.07,252.64,12899.0
2019-10-04 11:05:00,252.75,253.19,252.75,252.98,8493.0,252.75,253.19,252.75,252.98,8493.0
2019-10-04 11:10:00,253.02,253.47,252.83,252.99,5623.0,253.02,253.47,252.83,252.99,5623.0
2019-10-04 11:15:00,253.0,253.0,252.51,252.69,12029.0,253.0,253.0,252.51,252.69,12029.0
2019-10-04 11:20:00,252.55,252.77,252.11,252.13,11513.0,252.55,252.77,252.11,252.13,11513.0
2019-10-04 11:25:00,252.06,252.7,251.91,252.4,10554.0,252.06,252.7,251.91,252.4,10554.0
2019-10-04 11:30:00,252.35,252.39,251.8,252.11,10830.0,252.35,252.39,251.8,252.11,10830.0
2019-10-04 11:35:00,252.09,252.54,251.88,252.34,19113.0,252.09,252.54,251.88,252.34,19113.0
2019-10-04 11:40:00,252.38,253.91,252.37,253.79,26460.0,252.38,253.91,252.37,253.79,26460.0
2019-10-04 11:45:00,253.75,253.75,252.63,252.69,7693.0,253.75,253.75,252.63,252.69,7693.0
2019-10-04 11:50:00,252.77,253.08,252.77,253.03,9396.0,252.77,253.08,252.77,253.03,9396.0
2019-10-04 11:55:00,253.08,253.65,252.91,253.34,14119.0,253.08,253.65,252.91,253.34,14119.0
2019-10-04 12:00:00,253.34,253.34,253.01,253.01,5244.0,253.34,253.34,253.01,253.01,5244.0
2019-10-04 12:05:00,252.99,253.15,252.88,253.04,6914.0,252.99,253.15,252.88,253.04,6914.0
2019-10-04 12:10:00,252.92,253.36,252.77,253.08,9268.0,252.92,253.36,252.77,253.08,9268.0
2019-10-04 12:15:00,253.04,253.05,252.78,252.94,6321.0,253.04,253.05,252.78,252.94,6321.0
2019-10-04 12:20:00,252.85,253.05,252.65,252.65,5200.0,252.85,253.05,252.65,252.65,5200.0
2019-10-04 12:25:00,252.69,252.82,252.27,252.82,12927.0,252.69,252.82,252.27,252.82,12927.0
2019-10-04 12:30:00,252.9,253.53,252.87,253.12,8036.0,252.9,253.53,252.87,253.12,8036.0
2019-10-04 12:35:00,253.15,253.4,253.02,253.32,7904.0,253.15,253.4,253.02,253.32,7904.0
2019-10-04 12:40:00,253.3,253.53,252.73,252.73,14463.0,253.3,253.53,252.73,252.73,14463.0
2019-10-04 12:45:00,252.73,252.8,252.4,252.73,8965.0,252.73,252.8,252.4,252.73,8965.0
2019-10-04 12:50:00,252.66,252.83,252.45,252.65,6030.0,252.66,252.83,252.45,252.65,6030.0
2019-10-04 12:55:00,252.64,252.71,252.27,252.33,3300.0,252.64,252.71,252.27,252.33,3300.0
2019-10-04 13:00:00,252.27,252.46,252.0,252.19,18990.0,252.27,252.46,252.0,252.19,18990.0
2019-10-04 13:05:00,252.36,252.92,252.3,252.61,21449.0,252.36,252.92,252.3,252.61,21449.0
2019-10-04 13:10:00,252.52,252.67,252.22,252.43,14354.0,252.52,252.67,252.22,252.43,14354.0
2019-10-04 13:15:00,252.34,252.52,251.89,251.89,6777.0,252.34,252.52,251.89,251.89,6777.0
2019-10-04 13:20:00,251.8,252.15,251.55,251.95,14521.0,251.8,252.15,251.55,251.95,14521.0
2019-10-04 13:25:00,251.86,251.86,251.31,251.61,10452.0,251.86,251.86,251.31,251.61,10452.0
2019-10-04 13:30:00,251.57,252.23,251.57,251.95,11528.0,251.57,252.23,251.57,251.95,11528.0
2019-10-04 13:35:00,251.84,252.01,251.79,251.88,7811.0,251.84,252.01,251.79,251.88,7811.0
2019-10-04 13:40:00,251.93,251.93,251.37,251.38,10985.0,251.93,251.93,251.37,251.38,10985.0
2019-10-04 13:45:00,251.38,251.52,251.3,251.37,4520.0,251.38,251.52,251.3,251.37,4520.0
2019-10-04 13:50:00,251.37,251.37,250.92,251.1,25378.0,251.37,251.37,250.92,251.1,25378.0
2019-10-04 13:55:00,251.11,251.97,251.09,251.95,11450.0,251.11,251.97,251.09,251.95,11450.0
2019-10-04 14:00:00,251.99,252.39,251.66,251.98,11892.0,251.99,252.39,251.66,251.98,11892.0
2019-10-04 14:05:00,251.96,252.73,251.94,252.73,9906.0,251.96,252.73,251.94,252.73,9906.0
2019-10-04 14:10:00,252.65,252.79,252.02,252.16,7606.0,252.65,252.79,252.02,252.16,7606.0
2019-10-04 14:15:00,252.21,252.34,252.04,252.34,7986.0,252.21,252.34,252.04,252.34,7986.0
2019-10-04 14:20:00,252.37,252.67,251.85,252.03,20399.0,252.37,252.67,251.85,252.03,20399.0
2019-10-04 14:25:00,251.99,251.99,251.52,251.81,8125.0,251.99,251.99,251.52,251.81,8125.0
2019-10-04 14:30:00,251.79,252.29,251.78,252.16,11496.0,251.79,252.29,251.78,252.16,11496.0
2019-10-04 14:35:00,252.09,252.63,252.09,252.12,9424.0,252.09,252.63,252.09,252.12,9424.0
2019-10-04 14:40:00,252.09,252.19,251.54,251.54,7158.0,252.09,252.19,251.54,251.54,7158.0
2019-10-04 14:45:00,251.6,251.8,251.36,251.55,9721.0,251.6,251.8,251.36,251.55,9721.0
2019-10-04 14:50:00,251.55,251.61,251.28,251.44,5088.0,251.55,251.61,251.28,251.44,5088.0
2019-10-04 14:55:00,251.43,251.58,251.3,251.46,7001.0,251.43,251.58,251.3,251.46,7001.0
2019-10-04 15:00:00,251.42,251.46,251.18,251.2,8514.0,251.42,251.46,251.18,251.2,8514.0
2019-10-04 15:05:00,251.14,251.39,251.01,251.13,12495.0,251.14,251.39,251.01,251.13,12495.0
2019-10-04 15:10:00,251.1,251.16,250.75,250.84,14720.0,251.1,251.16,250.75,250.84,14720.0
2019-10-04 15:15:00,250.78,251.01,250.72,250.88,12877.0,250.78,251.01,250.72,250.88,12877.0
2019-10-04 15:20:00,250.89,251.18,250.55,251.18,14829.0,250.89,251.18,250.55,251.18,14829.0
2019-10-04 15:25:00,251.21,251.39,250.91,251.14,20182.0,251.21,251.39,250.91,251.14,20182.0
2019-10-04 15:30:00,251.2,251.49,251.12,251.15,16589.0,251.2,251.49,251.12,251.15,16589.0
2019-10-04 15:35:00,251.19,251.21,250.8,250.8,13894.0,251.19,251.21,250.8,250.8,13894.0
2019-10-04 15:40:00,250.94,251.36,250.69,251.36,24476.0,250.94,251.36,250.69,251.36,24476.0
2019-10-04 15:45:00,251.37,251.41,251.08,251.22,22982.0,251.37,251.41,251.08,251.22,22982.0
2019-10-04 15:50:00,251.18,251.3,250.26,250.43,43938.0,251.18,251.3,250.26,250.43,43938.0
2019-10-04 15:55:00,250.48,250.93,250.38,250.59,71436.0,250.48,250.93,250.38,250.59,71436.0
2019-10-07 09:30:00,250.25,250.98,246.6,247.3,40751.0,250.25,250.98,246.6,247.3,40751.0
2019-10-07 09:35:00,247.14,247.55,245.81,246.24,18514.0,247.14,247.55,245.81,246.24,18514.0
2019-10-07 09:40:00,246.39,246.41,244.51,244.81,28947.0,246.39,246.41,244.51,244.81,28947.0
2019-10-07 09:45:00,244.81,245.79,244.81,245.35,24200.0,244.81,245.79,244.81,245.35,24200.0
2019-10-07 09:50:00,245.53,246.77,245.38,246.09,16901.0,245.53,246.77,245.38,246.09,16901.0
2019-10-07 09:55:00,246.17,246.28,245.64,245.87,9980.0,246.17,246.28,245.64,245.87,9980.0
2019-10-07 10:00:00,245.9,246.15,245.4,246.15,13484.0,245.9,246.15,245.4,246.15,13484.0
2019-10-07 10:05:00,246.2,246.29,245.32,245.64,19378.0,246.2,246.29,245.32,245.64,19378.0
2019-10-07 10:10:00,245.76,246.06,245.53,245.89,15040.0,245.76,246.06,245.53,245.89,15040.0
2019-10-07 10:15:00,245.86,245.92,245.35,245.57,17030.0,245.86,245.92,245.35,245.57,17030.0
2019-10-07 10:20:00,245.68,246.88,245.24,246.54,79164.0,245.68,246.88,245.24,246.54,79164.0
2019-10-07 10:25:00,246.53,247.34,245.85,246.68,35622.0,246.53,247.34,245.85,246.68,35622.0
2019-10-07 10:30:00,246.88,247.67,246.87,247.16,9182.0,246.88,247.67,246.87,247.16,9182.0
2019-10-07 10:35:00,247.16,247.24,246.19,246.43,11826.0,247.16,247.24,246.19,246.43,11826.0
2019-10-07 10:40:00,246.42,246.86,246.42,246.69,8625.0,246.42,246.86,246.42,246.69,8625.0
2019-10-07 10:45:00,246.62,247.1,246.45,246.71,18288.0,246.62,247.1,246.45,246.71,18288.0
2019-10-07 10:50:00,246.49,246.73,246.23,246.55,7289.0,246.49,246.73,246.23,246.55,7289.0
2019-10-07 10:55:00,246.38,247.14,246.38,247.14,7925.0,246.38,247.14,246.38,247.14,7925.0
2019-10-07 11:00:00,247.22,247.54,247.12,247.48,6983.0,247.22,247.54,247.12,247.48,6983.0
2019-10-07 11:05:00,247.57,247.79,247.11,247.34,10060.0,247.57,247.79,247.11,247.34,10060.0
2019-10-07 11:10:00,247.35,247.52,247.18,247.38,12437.0,247.35,247.52,247.18,247.38,12437.0
2019-10-07 11:15:00,247.37,247.5,246.46,246.52,7370.0,247.37,247.5,246.46,246.52,7370.0
2019-10-07 11:20:00,246.52,246.61,246.01,246.14,9441.0,246.52,246.61,246.01,246.14,9441.0
2019-10-07 11:25:00,246.14,246.3,245.34,245.34,11353.0,246.14,246.3,245.34,245.34,11353.0
2019-10-07 11:30:00,245.38,245.92,245.11,245.92,11784.0,245.38,245.92,245.11,245.92,11784.0
2019-10-07 11:35:00,245.9,245.96,245.1,245.2,17950.0,245.9,245.96,245.1,245.2,17950.0
2019-10-07 11:40:00,245.09,245.18,244.6,244.82,26021.0,245.09,245.18,244.6,244.82,26021.0
2019-10-07 11:45:00,244.88,244.88,244.03,244.18,17038.0,244.88,244.88,244.03,244.18,17038.0
2019-10-07 11:50:00,244.18,244.23,243.58,244.15,19085.0,244.18,244.23,243.58,244.15,19085.0
2019-10-07 11:55:00,244.15,244.15,243.22,243.48,21726.0,244.15,244.15,243.22,243.48,21726.0
2019-10-07 12:00:00,243.51,243.57,242.62,242.87,29640.0,243.51,243.57,242.62,242.87,29640.0
2019-10-07 12:05:00,242.94,243.04,242.38,242.76,25897.0,242.94,243.04,242.38,242.76,25897.0
2019-10-07 12:10:00,242.79,243.37,242.79,243.3,18310.0,242.79,243.37,242.79,243.3,18310.0
2019-10-07 12:15:00,243.12,243.96,242.94,243.74,27711.0,243.12,243.96,242.94,243.74,27711.0
2019-10-07 12:20:00,243.74,244.16,243.05,243.08,14087.0,243.74,244.16,243.05,243.08,14087.0
2019-10-07 12:25:00,243.2,243.79,243.07,243.4,10272.0,243.2,243.79,243.07,243.4,10272.0
2019-10-07 12:30:00,243.29,243.29,242.98,243.11,7199.0,243.29,243.29,242.98,243.11,7199.0
2019-10-07 12:35:00,243.08,243.23,242.32,242.45,11659.0,243.08,243.23,242.32,242.45,11659.0
2019-10-07 12:40:00,242.46,243.2,242.46,242.89,10017.0,242.46,243.2,242.46,242.89,10017.0
2019-10-07 12:45:00,243.0,243.75,242.94,243.72,13115.0,243.0,243.75,242.94,243.72,13115.0
2019-10-07 12:50:00,243.68,244.22,243.42,243.42,20103.0,243.68,244.22,243.42,243.42,20103.0
2019-10-07 12:55:00,243.4,243.53,243.15,243.36,12669.0,243.4,243.53,243.15,243.36,12669.0
2019-10-07 13:00:00,243.37,243.41,242.89,243.41,11078.0,243.37,243.41,242.89,243.41,11078.0
2019-10-07 13:05:00,243.44,243.79,243.14,243.62,18758.0,243.44,243.79,243.14,243.62,18758.0
2019-10-07 13:10:00,243.66,243.92,243.44,243.86,13655.0,243.66,243.92,243.44,243.86,13655.0
2019-10-07 13:15:00,243.92,243.92,243.41,243.41,10970.0,243.92,243.92,243.41,243.41,10970.0
2019-10-07 13:20:00,243.24,243.97,243.18,243.76,34841.0,243.24,243.97,243.18,243.76,34841.0
2019-10-07 13:25:00,243.7,244.26,243.35,244.12,37229.0,243.7,244.26,243.35,244.12,37229.0
2019-10-07 13:30:00,244.17,245.0,244.1,244.2,53706.0,244.17,245.0,244.1,244.2,53706.0
2019-10-07 13:35:00,244.22,245.0,244.1,244.44,45341.0,244.22,245.0,244.1,244.44,45341.0
2019-10-07 13:40:00,244.43,244.83,244.03,244.03,48760.0,244.43,244.83,244.03,244.03,48760.0
2019-10-07 13:45:00,244.02,244.03,243.43,243.66,13246.0,244.02,244.03,243.43,243.66,13246.0
2019-10-07 13:50:00,243.51,244.45,243.49,244.09,46945.0,243.51,244.45,243.49,244.09,46945.0
2019-10-07 13:55:00,244.04,244.4,243.81,243.91,21475.0,244.04,244.4,243.81,243.91,21475.0
2019-10-07 14:00:00,243.92,243.92,243.65,243.76,6081.0,243.92,243.92,243.65,243.76,6081.0
2019-10-07 14:05:00,243.77,243.8,243.37,243.63,7452.0,243.77,243.8,243.37,243.63,7452.0
2019-10-07 14:10:00,243.54,243.54,242.54,242.84,46059.0,243.54,243.54,242.54,242.84,46059.0
2019-10-07 14:15:00,242.92,243.44,242.5,243.37,44472.0,242.92,243.44,242.5,243.37,44472.0
2019-10-07 14:20:00,243.43,244.14,243.43,243.89,18220.0,243.43,244.14,243.43,243.89,18220.0
2019-10-07 14:25:00,243.93,244.56,243.87,244.26,16380.0,243.93,244.56,243.87,244.26,16380.0
2019-10-07 14:30:00,244.29,244.29,243.57,243.79,14750.0,244.29,244.29,243.57,243.79,14750.0
2019-10-07 14:35:00,243.86,244.07,243.7,243.9,7981.0,243.86,244.07,243.7,243.9,7981.0
2019-10-07 14:40:00,243.88,244.02,243.42,243.5,15996.0,243.88,244.02,243.42,243.5,15996.0
2019-10-07 14:45:00,243.5,243.68,243.22,243.22,6971.0,243.5,243.68,243.22,243.22,6971.0
2019-10-07 14:50:00,243.25,243.29,242.95,243.16,18034.0,243.25,243.29,242.95,243.16,18034.0
2019-10-07 14:55:00,243.23,243.58,243.01,243.47,8604.0,243.23,243.58,243.01,243.47,8604.0
2019-10-07 15:00:00,243.45,243.45,243.06,243.22,20816.0,243.45,243.45,243.06,243.22,20816.0
2019-10-07 15:05:00,243.23,243.54,243.07,243.29,15440.0,243.23,243.54,243.07,243.29,15440.0
2019-10-07 15:10:00,243.29,243.55,243.07,243.46,9830.0,243.29,243.55,243.07,243.46,9830.0
2019-10-07 15:15:00,243.39,243.71,243.39,243.51,9644.0,243.39,243.71,243.39,243.51,9644.0
2019-10-07 15:20:00,243.46,243.62,243.26,243.36,11139.0,243.46,243.62,243.26,243.36,11139.0
2019-10-07 15:25:00,243.39,243.52,243.0,243.23,10796.0,243.39,243.52,243.0,243.23,10796.0
2019-10-07 15:30:00,243.23,243.39,242.99,243.04,10521.0,243.23,243.39,242.99,243.04,10521.0
2019-10-07 15:35:00,243.14,243.46,243.05,243.34,14454.0,243.14,243.46,243.05,243.34,14454.0
2019-10-07 15:40:00,243.38,243.47,242.99,243.16,15004.0,243.38,243.47,242.99,243.16,15004.0
2019-10-07 15:45:00,243.15,243.28,243.05,243.13,11407.0,243.15,243.28,243.05,243.13,11407.0
2019-10-07 15:50:00,243.1,243.1,242.65,242.75,33707.0,243.1,243.1,242.65,242.75,33707.0
2019-10-07 15:55:00,242.81,243.19,242.74,242.81,69381.0,242.81,243.19,242.74,242.81,69381.0
2019-10-08 09:30:00,240.4,240.99,239.28,239.37,49678.0,240.4,240.99,239.28,239.37,49678.0
2019-10-08 09:35:00,239.39,239.47,236.07,236.88,77508.0,239.39,239.47,236.07,236.88,77508.0
2019-10-08 09:40:00,236.64,238.39,235.5,238.37,63234.0,236.64,238.39,235.5,238.37,63234.0
2019-10-08 09:45:00,238.27,240.43,238.14,239.13,36029.0,238.27,240.43,238.14,239.13,36029.0
2019-10-08 09:50:00,239.1,240.8,238.54,240.04,44234.0,239.1,240.8,238.54,240.04,44234.0
2019-10-08 09:55:00,239.98,240.5,239.41,239.41,26556.0,239.98,240.5,239.41,239.41,26556.0
2019-10-08 10:00:00,239.42,239.42,237.41,237.56,15324.0,239.42,239.42,237.41,237.56,15324.0
2019-10-08 10:05:00,237.65,239.12,237.54,238.28,70854.0,237.65,239.12,237.54,238.28,70854.0
2019-10-08 10:10:00,238.36,239.84,238.32,239.56,49902.0,238.36,239.84,238.32,239.56,49902.0
2019-10-08 10:15:00,239.42,240.28,238.69,239.78,55731.0,239.42,240.28,238.69,239.78,55731.0
2019-10-08 10:20:00,239.53,240.0,239.22,239.44,12390.0,239.53,240.0,239.22,239.44,12390.0
2019-10-08 10:25:00,239.48,239.57,238.16,238.73,80938.0,239.48,239.57,238.16,238.73,80938.0
2019-10-08 10:30:00,238.76,239.16,238.02,238.25,14285.0,238.76,239.16,238.02,238.25,14285.0
2019-10-08 10:35:00,238.34,239.46,238.33,239.45,37345.0,238.34,239.46,238.33,239.45,37345.0
2019-10-08 10:40:00,239.48,239.81,239.16,239.19,12019.0,239.48,239.81,239.16,239.19,12019.0
2019-10-08 10:45:00,239.3,239.64,238.41,238.77,32913.0,239.3,239.64,238.41,238.77,32913.0
2019-10-08 10:50:00,238.77,239.05,238.24,238.53,21730.0,238.77,239.05,238.24,238.53,21730.0
2019-10-08 10:55:00,238.56,239.44,238.56,239.26,18828.0,238.56,239.44,238.56,239.26,18828.0
2019-10-08 11:00:00,239.35,239.47,238.83,238.91,19355.0,239.35,239.47,238.83,238.91,19355.0
2019-10-08 11:05:00,238.96,239.81,238.86,239.05,66957.0,238.96,239.81,238.86,239.05,66957.0
2019-10-08 11:10:00,239.11,239.13,237.51,238.05,58630.0,239.11,239.13,237.51,238.05,58630.0
2019-10-08 11:15:00,237.99,238.0,237.64,237.7,20316.0,237.99,238.0,237.64,237.7,20316.0
2019-10-08 11:20:00,237.58,237.58,236.74,237.39,38343.0,237.58,237.58,236.74,237.39,38343.0
2019-10-08 11:25:00,237.3,237.34,236.51,236.61,14767.0,237.3,237.34,236.51,236.61,14767.0
2019-10-08 11:30:00,236.62,236.71,235.55,236.13,63847.0,236.62,236.71,235.55,236.13,63847.0
2019-10-08 11:35:00,235.99,237.22,235.87,236.28,66384.0,235.99,237.22,235.87,236.28,66384.0
2019-10-08 11:40:00,236.27,236.58,235.87,236.24,52601.0,236.27,236.58,235.87,236.24,52601.0
2019-10-08 11:45:00,236.25,236.49,236.15,236.31,20808.0,236.25,236.49,236.15,236.31,20808.0
2019-10-08 11:50:00,236.28,237.5,236.28,237.47,64465.0,236.28,237.5,236.28,237.47,64465.0
2019-10-08 11:55:00,237.5,237.54,236.5,236.69,57307.0,237.5,237.54,236.5,236.69,57307.0
2019-10-08 12:00:00,236.79,236.88,235.5,236.15,61866.0,236.79,236.88,235.5,236.15,61866.0
2019-10-08 12:05:00,236.33,236.45,235.85,236.45,15736.0,236.33,236.45,235.85,236.45,15736.0
2019-10-08 12:10:00,236.61,237.54,236.32,236.69,55591.0,236.61,237.54,236.32,236.69,55591.0
2019-10-08 12:15:00,236.81,237.69,236.81,237.41,40280.0,236.81,237.69,236.81,237.41,40280.0
2019-10-08 12:20:00,237.26,237.81,237.02,237.21,38528.0,237.26,237.81,237.02,237.21,38528.0
2019-10-08 12:25:00,237.34,238.21,237.22,237.55,42913.0,237.34,238.21,237.22,237.55,42913.0
2019-10-08 12:30:00,237.51,237.62,236.54,236.75,29551.0,237.51,237.62,236.54,236.75,29551.0
2019-10-08 12:35:00,236.84,236.85,236.11,236.11,8980.0,236.84,236.85,236.11,236.11,8980.0
2019-10-08 12:40:00,236.26,236.32,235.84,236.31,13910.0,236.26,236.32,235.84,236.31,13910.0
2019-10-08 12:45:00,236.4,236.88,236.16,236.16,7755.0,236.4,236.88,236.16,236.16,7755.0
2019-10-08 12:50:00,236.31,236.34,235.98,236.22,8466.0,236.31,236.34,235.98,236.22,8466.0
2019-10-08 12:55:00,236.19,236.19,235.91,236.0,5504.0,236.19,236.19,235.91,236.0,5504.0
2019-10-08 13:00:00,236.11,236.39,235.94,235.99,9825.0,236.11,236.39,235.94,235.99,9825.0
2019-10-08 13:05:00,235.98,236.1,235.2,235.54,70708.0,235.98,236.1,235.2,235.54,70708.0
2019-10-08 13:10:00,235.57,236.18,235.45,235.88,12981.0,235.57,236.18,235.45,235.88,12981.0
2019-10-08 13:15:00,235.94,236.57,235.9,236.08,72643.0,235.94,236.57,235.9,236.08,72643.0
2019-10-08 13:20:00,236.11,236.31,236.07,236.26,9222.0,236.11,236.31,236.07,236.26,9222.0
2019-10-08 13:25:00,236.26,237.21,236.13,236.67,84356.0,236.26,237.21,236.13,236.67,84356.0
2019-10-08 13:30:00,236.72,237.05,236.62,236.84,18874.0,236.72,237.05,236.62,236.84,18874.0
2019-10-08 13:35:00,236.96,237.0,236.48,236.8,38444.0,236.96,237.0,236.48,236.8,38444.0
2019-10-08 13:40:00,236.81,237.27,236.77,237.27,15074.0,236.81,237.27,236.77,237.27,15074.0
2019-10-08 13:45:00,237.3,237.67,237.09,237.27,64206.0,237.3,237.67,237.09,237.27,64206.0
2019-10-08 13:50:00,237.31,237.59,237.17,237.19,24510.0,237.31,237.59,237.17,237.19,24510.0
2019-10-08 13:55:00,237.2,237.25,236.51,236.94,31316.0,237.2,237.25,236.51,236.94,31316.0
2019-10-08 14:00:00,237.05,237.34,236.95,237.14,16103.0,237.05,237.34,236.95,237.14,16103.0
2019-10-08 14:05:00,237.08,237.41,236.99,237.24,7444.0,237.08,237.41,236.99,237.24,7444.0
2019-10-08 14:10:00,237.17,238.28,237.06,238.06,53329.0,237.17,238.28,237.06,238.06,53329.0
2019-10-08 14:15:00,238.18,238.74,238.1,238.74,22696.0,238.18,238.74,238.1,238.74,22696.0
2019-10-08 14:20:00,238.66,239.2,238.52,239.03,32034.0,238.66,239.2,238.52,239.03,32034.0
2019-10-08 14:25:00,239.0,239.5,238.97,239.5,10994.0,239.0,239.5,238.97,239.5,10994.0
2019-10-08 14:30:00,239.4,239.96,238.87,238.92,27764.0,239.4,239.96,238.87,238.92,27764.0
2019-10-08 14:35:00,239.05,239.59,238.83,238.83,11107.0,239.05,239.59,238.83,238.83,11107.0
2019-10-08 14:40:00,238.73,239.34,238.7,239.09,10789.0,238.73,239.34,238.7,239.09,10789.0
2019-10-08 14:45:00,239.04,239.8,239.04,239.75,17818.0,239.04,239.8,239.04,239.75,17818.0
2019-10-08 14:50:00,239.69,239.74,239.34,239.64,6642.0,239.69,239.74,239.34,239.64,6642.0
2019-10-08 14:55:00,239.55,239.55,238.29,238.46,9989.0,239.55,239.55,238.29,238.46,9989.0
2019-10-08 15:00:00,238.42,239.09,238.03,238.14,10437.0,238.42,239.09,238.03,238.14,10437.0
2019-10-08 15:05:00,238.14,238.41,237.66,237.66,9593.0,238.14,238.41,237.66,237.66,9593.0
2019-10-08 15:10:00,237.66,237.94,237.5,237.82,13102.0,237.66,237.94,237.5,237.82,13102.0
2019-10-08 15:15:00,237.83,237.96,237.71,237.82,9625.0,237.83,237.96,237.71,237.82,9625.0
2019-10-08 15:20:00,237.84,238.29,237.79,238.03,15010.0,237.84,238.29,237.79,238.03,15010.0
2019-10-08 15:25:00,238.06,238.85,238.06,238.42,46644.0,238.06,238.85,238.06,238.42,46644.0
2019-10-08 15:30:00,238.52,238.8,238.19,238.19,10141.0,238.52,238.8,238.19,238.19,10141.0
2019-10-08 15:35:00,238.3,238.31,237.29,237.33,20176.0,238.3,238.31,237.29,237.33,20176.0
2019-10-08 15:40:00,237.44,237.67,236.88,237.18,17300.0,237.44,237.67,236.88,237.18,17300.0
2019-10-08 15:45:00,237.19,237.32,236.74,237.0,25178.0,237.19,237.32,236.74,237.0,25178.0
2019-10-08 15:50:00,237.01,237.33,236.82,237.12,38105.0,237.01,237.33,236.82,237.12,38105.0
2019-10-08 15:55:00,237.06,237.23,236.76,237.05,58031.0,237.06,237.23,236.76,237.05,58031.0
2019-10-09 09:30:00,238.14,240.67,238.05,239.0,30284.0,238.14,240.67,238.05,239.0,30284.0
2019-10-09 09:35:00,239.4,239.69,237.76,238.96,21642.0,239.4,239.69,237.76,238.96,21642.0
2019-10-09 09:40:00,238.98,239.23,237.64,237.87,9923.0,238.98,239.23,237.64,237.87,9923.0
2019-10-09 09:45:00,237.76,238.0,236.91,236.91,13422.0,237.76,238.0,236.91,236.91,13422.0
2019-10-09 09:50:00,236.91,237.15,236.25,236.78,13899.0,236.91,237.15,236.25,236.78,13899.0
2019-10-09 09:55:00,236.61,238.29,236.51,238.1,27045.0,236.61,238.29,236.51,238.1,27045.0
2019-10-09 10:00:00,238.23,238.24,237.05,237.3,9689.0,238.23,238.24,237.05,237.3,9689.0
2019-10-09 10:05:00,237.25,237.56,237.0,237.0,4868.0,237.25,237.56,237.0,237.0,4868.0
2019-10-09 10:10:00,236.98,237.19,236.26,236.64,9380.0,236.98,237.19,236.26,236.64,9380.0
2019-10-09 10:15:00,236.55,236.93,236.44,236.81,6181.0,236.55,236.93,236.44,236.81,6181.0
2019-10-09 10:20:00,236.83,237.21,236.79,237.08,8516.0,236.83,237.21,236.79,237.08,8516.0
2019-10-09 10:25:00,237.13,237.24,236.8,236.8,7591.0,237.13,237.24,236.8,236.8,7591.0
2019-10-09 10:30:00,236.6,236.84,236.34,236.37,6409.0,236.6,236.84,236.34,236.37,6409.0
2019-10-09 10:35:00,236.25,236.25,235.67,235.78,28705.0,236.25,236.25,235.67,235.78,28705.0
2019-10-09 10:40:00,235.86,236.68,235.77,236.49,24080.0,235.86,236.68,235.77,236.49,24080.0
2019-10-09 10:45:00,236.46,236.8,236.25,236.65,30225.0,236.46,236.8,236.25,236.65,30225.0
2019-10-09 10:50:00,236.86,236.97,236.44,236.45,49400.0,236.86,236.97,236.44,236.45,49400.0
2019-10-09 10:55:00,236.39,236.73,236.12,236.66,12661.0,236.39,236.73,236.12,236.66,12661.0
2019-10-09 11:00:00,236.71,237.35,236.69,237.27,10551.0,236.71,237.35,236.69,237.27,10551.0
2019-10-09 11:05:00,237.23,237.68,237.17,237.54,11398.0,237.23,237.68,237.17,237.54,11398.0
2019-10-09 11:10:00,237.14,237.93,237.13,237.54,10625.0,237.14,237.93,237.13,237.54,10625.0
2019-10-09 11:15:00,237.54,238.24,237.5,238.02,13551.0,237.54,238.24,237.5,238.02,13551.0
2019-10-09 11:20:00,238.05,238.33,237.59,237.64,6930.0,238.05,238.33,237.59,237.64,6930.0
2019-10-09 11:25:00,237.81,237.97,237.61,237.95,5318.0,237.81,237.97,237.61,237.95,5318.0
2019-10-09 11:30:00,237.88,238.28,237.81,238.02,5583.0,237.88,238.28,237.81,238.02,5583.0
2019-10-09 11:35:00,237.96,238.37,237.95,238.09,24022.0,237.96,238.37,237.95,238.09,24022.0
2019-10-09 11:40:00,238.09,238.6,237.94,237.94,28135.0,238.09,238.6,237.94,237.94,28135.0
2019-10-09 11:45:00,237.95,238.71,237.8,238.68,15501.0,237.95,238.71,237.8,238.68,15501.0
2019-10-09 11:50:00,238.69,238.71,238.44,238.6,10350.0,238.69,238.71,238.44,238.6,10350.0
2019-10-09 11:55:00,238.67,238.7,238.2,238.2,8543.0,238.67,238.7,238.2,238.2,8543.0
2019-10-09 12:00:00,238.34,238.59,238.34,238.41,8242.0,238.34,238.59,238.34,238.41,8242.0
2019-10-09 12:05:00,238.36,238.83,238.24,238.25,4800.0,238.36,238.83,238.24,238.25,4800.0
2019-10-09 12:10:00,238.26,238.45,237.91,238.25,14754.0,238.26,238.45,237.91,238.25,14754.0
2019-10-09 12:15:00,238.34,238.38,237.9,237.99,9020.0,238.34,238.38,237.9,237.99,9020.0
2019-10-09 12:20:00,238.04,238.32,237.78,238.17,21234.0,238.04,238.32,237.78,238.17,21234.0
2019-10-09 12:25:00,238.12,238.25,238.05,238.05,3631.0,238.12,238.25,238.05,238.05,3631.0
2019-10-09 12:30:00,238.2,238.43,238.14,238.26,11218.0,238.2,238.43,238.14,238.26,11218.0
2019-10-09 12:35:00,238.19,238.26,237.94,238.24,8627.0,238.19,238.26,237.94,238.24,8627.0
2019-10-09 12:40:00,238.22,238.26,237.92,238.12,10941.0,238.22,238.26,237.92,238.12,10941.0
2019-10-09 12:45:00,238.11,238.2,237.87,238.09,9282.0,238.11,238.2,237.87,238.09,9282.0
2019-10-09 12:50:00,238.02,238.08,237.82,238.01,13203.0,238.02,238.08,237.82,238.01,13203.0
2019-10-09 12:55:00,238.22,238.48,238.13,238.29,11976.0,238.22,238.48,238.13,238.29,11976.0
2019-10-09 13:00:00,238.33,238.39,237.72,237.72,11870.0,238.33,238.39,237.72,237.72,11870.0
2019-10-09 13:05:00,237.73,237.73,237.21,237.35,7920.0,237.73,237.73,237.21,237.35,7920.0
2019-10-09 13:10:00,237.26,237.39,237.12,237.25,4250.0,237.26,237.39,237.12,237.25,4250.0
2019-10-09 13:15:00,237.24,237.38,237.16,237.22,10430.0,237.24,237.38,237.16,237.22,10430.0
2019-10-09 13:20:00,237.24,237.45,236.93,236.94,10917.0,237.24,237.45,236.93,236.94,10917.0
2019-10-09 13:25:00,236.91,237.2,236.9,236.98,18346.0,236.91,237.2,236.9,236.98,18346.0
2019-10-09 13:30:00,236.93,236.93,236.64,236.78,23724.0,236.93,236.93,236.64,236.78,23724.0
2019-10-09 13:35:00,236.7,236.82,236.58,236.7,18498.0,236.7,236.82,236.58,236.7,18498.0
2019-10-09 13:40:00,236.64,236.78,236.54,236.77,10132.0,236.64,236.78,236.54,236.77,10132.0
2019-10-09 13:45:00,236.79,236.89,236.6,236.89,15525.0,236.79,236.89,236.6,236.89,15525.0
2019-10-09 13:50:00,236.94,237.26,236.87,237.05,8182.0,236.94,237.26,236.87,237.05,8182.0
2019-10-09 13:55:00,237.01,237.24,236.86,237.03,14469.0,237.01,237.24,236.86,237.03,14469.0
2019-10-09 14:00:00,237.02,237.35,236.95,236.95,3800.0,237.02,237.35,236.95,236.95,3800.0
2019-10-09 14:05:00,237.13,237.25,236.8,236.86,7514.0,237.13,237.25,236.8,236.86,7514.0
2019-10-09 14:10:00,236.93,237.15,236.89,237.01,6631.0,236.93,237.15,236.89,237.01,6631.0
2019-10-09 14:15:00,237.01,237.23,236.97,237.01,6580.0,237.01,237.23,236.97,237.01,6580.0
2019-10-09 14:20:00,237.03,237.24,237.03,237.2,5825.0,237.03,237.24,237.03,237.2,5825.0
2019-10-09 14:25:00,237.2,237.35,237.0,237.0,15063.0,237.2,237.35,237.0,237.0,15063.0
2019-10-09 14:30:00,236.98,237.28,236.93,237.26,3856.0,236.98,237.28,236.93,237.26,3856.0
2019-10-09 14:35:00,237.21,237.21,236.91,236.99,12989.0,237.21,237.21,236.91,236.99,12989.0
2019-10-09 14:40:00,237.06,237.19,237.05,237.15,2581.0,237.06,237.19,237.05,237.15,2581.0
2019-10-09 14:45:00,237.2,237.41,237.18,237.4,7281.0,237.2,237.41,237.18,237.4,7281.0
2019-10-09 14:50:00,237.46,237.67,237.13,237.6,21758.0,237.46,237.67,237.13,237.6,21758.0
2019-10-09 14:55:00,237.59,237.6,237.15,237.15,19321.0,237.59,237.6,237.15,237.15,19321.0
2019-10-09 15:00:00,237.15,237.59,237.11,237.43,13728.0,237.15,237.59,237.11,237.43,13728.0
2019-10-09 15:05:00,237.49,237.78,237.49,237.68,5211.0,237.49,237.78,237.49,237.68,5211.0
2019-10-09 15:10:00,237.67,237.98,237.6,237.9,6020.0,237.67,237.98,237.6,237.9,6020.0
2019-10-09 15:15:00,237.86,237.96,237.45,237.51,6979.0,237.86,237.96,237.45,237.51,6979.0
2019-10-09 15:20:00,237.55,237.69,237.47,237.69,7131.0,237.55,237.69,237.47,237.69,7131.0
2019-10-09 15:25:00,237.61,237.67,237.42,237.58,15306.0,237.61,237.67,237.42,237.58,15306.0
2019-10-09 15:30:00,237.56,237.99,237.55,237.81,10656.0,237.56,237.99,237.55,237.81,10656.0
2019-10-09 15:35:00,237.79,238.11,237.79,237.94,12660.0,237.79,238.11,237.79,237.94,12660.0
2019-10-09 15:40:00,238.11,238.3,237.51,237.55,11752.0,238.11,238.3,237.51,237.55,11752.0
2019-10-09 15:45:00,237.51,237.73,237.39,237.61,13242.0,237.51,237.73,237.39,237.61,13242.0
2019-10-09 15:50:00,237.63,238.25,237.63,238.25,19097.0,237.63,238.25,237.63,238.25,19097.0
2019-10-09 15:55:00,238.3,238.36,237.86,238.05,44682.0,238.3,238.36,237.86,238.05,44682.0
2019-10-10 09:30:00,237.65,238.71,237.02,238.16,20452.0,237.65,238.71,237.02,238.16,20452.0
2019-10-10 09:35:00,238.04,238.93,238.04,238.7,6998.0,238.04,238.93,238.04,238.7,6998.0
2019-10-10 09:40:00,238.7,240.72,238.69,240.72,10187.0,238.7,240.72,238.69,240.72,10187.0
2019-10-10 09:45:00,240.54,240.6,239.75,240.19,8037.0,240.54,240.6,239.75,240.19,8037.0
2019-10-10 09:50:00,240.23,241.0,240.03,240.26,10976.0,240.23,241.0,240.03,240.26,10976.0
2019-10-10 09:55:00,240.41,240.53,239.55,239.83,33822.0,240.41,240.53,239.55,239.83,33822.0
2019-10-10 10:00:00,239.67,239.67,238.33,238.66,9553.0,239.67,239.67,238.33,238.66,9553.0
2019-10-10 10:05:00,238.65,238.72,237.38,237.71,16183.0,238.65,238.72,237.38,237.71,16183.0
2019-10-10 10:10:00,237.63,237.93,237.47,237.58,13449.0,237.63,237.93,237.47,237.58,13449.0
2019-10-10 10:15:00,237.54,238.09,237.5,237.79,12108.0,237.54,238.09,237.5,237.79,12108.0
2019-10-10 10:20:00,237.79,238.31,237.51,237.86,8134.0,237.79,238.31,237.51,237.86,8134.0
2019-10-10 10:25:00,237.87,238.22,237.79,237.99,19461.0,237.87,238.22,237.79,237.99,19461.0
2019-10-10 10:30:00,238.11,238.51,237.94,238.51,7908.0,238.11,238.51,237.94,238.51,7908.0
2019-10-10 10:35:00,238.6,239.6,238.6,239.43,9605.0,238.6,239.6,238.6,239.43,9605.0
2019-10-10 10:40:00,239.41,239.54,238.79,239.12,3065.0,239.41,239.54,238.79,239.12,3065.0
2019-10-10 10:45:00,239.03,239.27,238.86,238.86,4432.0,239.03,239.27,238.86,238.86,4432.0
2019-10-10 10:50:00,238.91,239.38,238.86,239.36,3566.0,238.91,239.38,238.86,239.36,3566.0
2019-10-10 10:55:00,239.21,239.41,239.09,239.34,2435.0,239.21,239.41,239.09,239.34,2435.0
2019-10-10 11:00:00,239.28,239.44,239.21,239.4,2400.0,239.28,239.44,239.21,239.4,2400.0
2019-10-10 11:05:00,239.38,239.75,239.36,239.4,10821.0,239.38,239.75,239.36,239.4,10821.0
2019-10-10 11:10:00,239.4,239.75,239.4,239.51,3439.0,239.4,239.75,239.4,239.51,3439.0
2019-10-10 11:15:00,239.47,239.92,239.41,239.92,4800.0,239.47,239.92,239.41,239.92,4800.0
2019-10-10 11:20:00,239.96,240.37,239.89,240.27,11204.0,239.96,240.37,239.89,240.27,11204.0
2019-10-10 11:25:00,240.21,240.57,240.21,240.35,7106.0,240.21,240.57,240.21,240.35,7106.0
2019-10-10 11:30:00,240.35,240.79,240.08,240.6,10609.0,240.35,240.79,240.08,240.6,10609.0
2019-10-10 11:35:00,240.66,240.89,240.56,240.56,2750.0,240.66,240.89,240.56,240.56,2750.0
2019-10-10 11:40:00,240.47,240.48,239.86,239.92,4103.0,240.47,240.48,239.86,239.92,4103.0
2019-10-10 11:45:00,239.99,240.52,239.92,240.34,4553.0,239.99,240.52,239.92,240.34,4553.0
2019-10-10 11:50:00,240.43,240.47,240.23,240.27,2656.0,240.43,240.47,240.23,240.27,2656.0
2019-10-10 11:55:00,240.08,240.16,239.9,239.93,7350.0,240.08,240.16,239.9,239.93,7350.0
2019-10-10 12:00:00,239.95,240.2,239.93,240.2,1626.0,239.95,240.2,239.93,240.2,1626.0
2019-10-10 12:05:00,240.23,240.39,240.14,240.2,1740.0,240.23,240.39,240.14,240.2,1740.0
2019-10-10 12:10:00,240.09,240.64,240.09,240.6,10891.0,240.09,240.64,240.09,240.6,10891.0
2019-10-10 12:15:00,240.56,241.32,240.56,240.97,18210.0,240.56,241.32,240.56,240.97,18210.0
2019-10-10 12:20:00,240.82,241.02,240.73,240.96,7355.0,240.82,241.02,240.73,240.96,7355.0
2019-10-10 12:25:00,240.96,241.33,240.95,241.2,3945.0,240.96,241.33,240.95,241.2,3945.0
2019-10-10 12:30:00,241.02,241.07,240.62,240.74,6341.0,241.02,241.07,240.62,240.74,6341.0
2019-10-10 12:35:00,240.74,241.1,240.67,241.01,4082.0,240.74,241.1,240.67,241.01,4082.0
2019-10-10 12:40:00,240.87,241.36,240.87,241.25,4830.0,240.87,241.36,240.87,241.25,4830.0
2019-10-10 12:45:00,241.18,241.44,241.11,241.37,3898.0,241.18,241.44,241.11,241.37,3898.0
2019-10-10 12:50:00,241.35,241.37,240.66,240.94,13711.0,241.35,241.37,240.66,240.94,13711.0
2019-10-10 12:55:00,241.0,241.09,240.85,241.06,9124.0,241.0,241.09,240.85,241.06,9124.0
2019-10-10 13:00:00,241.02,241.42,241.0,241.42,3556.0,241.02,241.42,241.0,241.42,3556.0
2019-10-10 13:05:00,241.46,241.79,241.46,241.6,11345.0,241.46,241.79,241.46,241.6,11345.0
2019-10-10 13:10:00,241.6,241.92,241.53,241.73,3744.0,241.6,241.92,241.53,241.73,3744.0
2019-10-10 13:15:00,241.64,241.66,241.38,241.41,5123.0,241.64,241.66,241.38,241.41,5123.0
2019-10-10 13:20:00,241.49,241.69,241.37,241.5,3900.0,241.49,241.69,241.37,241.5,3900.0
2019-10-10 13:25:00,241.55,241.66,241.5,241.5,1415.0,241.55,241.66,241.5,241.5,1415.0
2019-10-10 13:30:00,241.53,241.53,241.07,241.35,2557.0,241.53,241.53,241.07,241.35,2557.0
2019-10-10 13:35:00,241.29,241.42,241.14,241.18,18315.0,241.29,241.42,241.14,241.18,18315.0
2019-10-10 13:40:00,241.23,241.35,241.22,241.22,11525.0,241.23,241.35,241.22,241.22,11525.0
2019-10-10 13:45:00,241.2,241.69,241.19,241.6,23361.0,241.2,241.69,241.19,241.6,23361.0
2019-10-10 13:50:00,241.54,242.11,241.54,242.0,12796.0,241.54,242.11,241.54,242.0,12796.0
2019-10-10 13:55:00,241.96,242.3,241.88,242.05,4964.0,241.96,242.3,241.88,242.05,4964.0
2019-10-10 14:00:00,242.06,242.12,241.78,241.79,3980.0,242.06,242.12,241.78,241.79,3980.0
2019-10-10 14:05:00,241.8,241.82,240.71,241.04,8669.0,241.8,241.82,240.71,241.04,8669.0
2019-10-10 14:10:00,241.25,241.94,241.19,241.41,5853.0,241.25,241.94,241.19,241.41,5853.0
2019-10-10 14:15:00,241.82,241.89,241.63,241.66,5142.0,241.82,241.89,241.63,241.66,5142.0
2019-10-10 14:20:00,241.77,241.82,241.44,241.51,18738.0,241.77,241.82,241.44,241.51,18738.0
2019-10-10 14:25:00,241.43,241.43,241.14,241.33,1117.0,241.43,241.43,241.14,241.33,1117.0
2019-10-10 14:30:00,241.19,241.49,241.13,241.37,4219.0,241.19,241.49,241.13,241.37,4219.0
2019-10-10 14:35:00,241.37,241.42,241.13,241.13,7149.0,241.37,241.42,241.13,241.13,7149.0
2019-10-10 14:40:00,240.92,240.96,240.51,240.61,7462.0,240.92,240.96,240.51,240.61,7462.0
2019-10-10 14:45:00,240.6,240.93,240.54,240.82,9937.0,240.6,240.93,240.54,240.82,9937.0
2019-10-10 14:50:00,240.76,240.76,240.27,240.46,7441.0,240.76,240.76,240.27,240.46,7441.0
2019-10-10 14:55:00,240.42,241.07,240.4,240.93,12331.0,240.42,241.07,240.4,240.93,12331.0
2019-10-10 15:00:00,240.98,240.98,240.43,240.9,16950.0,240.98,240.98,240.43,240.9,16950.0
2019-10-10 15:05:00,240.92,241.01,240.64,241.01,19832.0,240.92,241.01,240.64,241.01,19832.0
2019-10-10 15:10:00,241.01,241.29,240.91,241.28,4300.0,241.01,241.29,240.91,241.28,4300.0
2019-10-10 15:15:00,241.21,241.59,241.15,241.56,5057.0,241.21,241.59,241.15,241.56,5057.0
2019-10-10 15:20:00,241.53,241.91,241.52,241.82,11628.0,241.53,241.91,241.52,241.82,11628.0
2019-10-10 15:25:00,241.9,242.02,241.76,241.9,12325.0,241.9,242.02,241.76,241.9,12325.0
2019-10-10 15:30:00,241.89,241.97,241.67,241.85,11972.0,241.89,241.97,241.67,241.85,11972.0
2019-10-10 15:35:00,241.85,241.88,241.65,241.66,28373.0,241.85,241.88,241.65,241.66,28373.0
2019-10-10 15:40:00,241.68,241.83,241.41,241.56,19584.0,241.68,241.83,241.41,241.56,19584.0
2019-10-10 15:45:00,241.47,241.74,241.37,241.62,11379.0,241.47,241.74,241.37,241.62,11379.0
2019-10-10 15:50:00,241.66,242.1,241.66,241.88,15816.0,241.66,242.1,241.66,241.88,15816.0
2019-10-10 15:55:00,241.76,241.92,241.61,241.75,26085.0,241.76,241.92,241.61,241.75,26085.0
2019-10-11 09:30:00,245.41,245.8,244.11,245.45,42978.0,245.41,245.8,244.11,245.45,42978.0
2019-10-11 09:35:00,245.5,246.64,244.74,246.54,24634.0,245.5,246.64,244.74,246.54,24634.0
2019-10-11 09:40:00,246.51,247.47,246.08,247.47,25323.0,246.51,247.47,246.08,247.47,25323.0
2019-10-11 09:45:00,247.49,247.81,246.87,247.36,16767.0,247.49,247.81,246.87,247.36,16767.0
2019-10-11 09:50:00,247.41,247.45,246.37,247.19,13706.0,247.41,247.45,246.37,247.19,13706.0
2019-10-11 09:55:00,247.23,247.44,246.75,247.29,13562.0,247.23,247.44,246.75,247.29,13562.0
2019-10-11 10:00:00,247.43,247.9,247.39,247.68,14021.0,247.43,247.9,247.39,247.68,14021.0
2019-10-11 10:05:00,247.65,247.66,246.72,246.93,26764.0,247.65,247.66,246.72,246.93,26764.0
2019-10-11 10:10:00,246.72,247.29,246.61,247.29,8091.0,246.72,247.29,246.61,247.29,8091.0
2019-10-11 10:15:00,247.16,247.48,246.86,247.13,13198.0,247.16,247.48,246.86,247.13,13198.0
2019-10-11 10:20:00,247.13,247.77,247.09,247.77,9420.0,247.13,247.77,247.09,247.77,9420.0
2019-10-11 10:25:00,247.68,247.97,247.55,247.61,7982.0,247.68,247.97,247.55,247.61,7982.0
2019-10-11 10:30:00,247.51,248.49,247.5,248.33,16896.0,247.51,248.49,247.5,248.33,16896.0
2019-10-11 10:35:00,248.53,248.53,247.45,247.54,4886.0,248.53,248.53,247.45,247.54,4886.0
2019-10-11 10:40:00,247.51,247.72,247.05,247.3,6800.0,247.51,247.72,247.05,247.3,6800.0
2019-10-11 10:45:00,247.12,247.77,247.11,247.65,7536.0,247.12,247.77,247.11,247.65,7536.0
2019-10-11 10:50:00,247.55,248.0,247.5,247.71,3400.0,247.55,248.0,247.5,247.71,3400.0
2019-10-11 10:55:00,247.78,248.75,247.78,248.75,5315.0,247.78,248.75,247.78,248.75,5315.0
2019-10-11 11:00:00,248.71,249.55,248.69,249.42,15556.0,248.71,249.55,248.69,249.42,15556.0
2019-10-11 11:05:00,249.41,249.5,249.0,249.31,9610.0,249.41,249.5,249.0,249.31,9610.0
2019-10-11 11:10:00,249.31,249.48,249.0,249.22,5118.0,249.31,249.48,249.0,249.22,5118.0
2019-10-11 11:15:00,249.15,249.48,249.11,249.13,4183.0,249.15,249.48,249.11,249.13,4183.0
2019-10-11 11:20:00,249.04,249.15,248.37,248.45,9855.0,249.04,249.15,248.37,248.45,9855.0
2019-10-11 11:25:00,248.3,248.59,248.1,248.5,4850.0,248.3,248.59,248.1,248.5,4850.0
2019-10-11 11:30:00,248.55,249.2,248.55,249.18,6384.0,248.55,249.2,248.55,249.18,6384.0
2019-10-11 11:35:00,249.16,249.16,248.28,248.33,7244.0,249.16,249.16,248.28,248.33,7244.0
2019-10-11 11:40:00,248.13,248.75,248.07,248.13,4349.0,248.13,248.75,248.07,248.13,4349.0
2019-10-11 11:45:00,248.05,248.18,247.53,247.88,26222.0,248.05,248.18,247.53,247.88,26222.0
2019-10-11 11:50:00,247.96,247.99,247.76,247.81,2520.0,247.96,247.99,247.76,247.81,2520.0
2019-10-11 11:55:00,247.73,247.81,247.34,247.35,5778.0,247.73,247.81,247.34,247.35,5778.0
2019-10-11 12:00:00,247.49,247.97,247.34,247.97,6327.0,247.49,247.97,247.34,247.97,6327.0
2019-10-11 12:05:00,247.91,248.18,247.84,248.04,4704.0,247.91,248.18,247.84,248.04,4704.0
2019-10-11 12:10:00,248.06,248.46,248.06,248.27,5181.0,248.06,248.46,248.06,248.27,5181.0
2019-10-11 12:15:00,248.26,248.26,248.1,248.26,2560.0,248.26,248.26,248.1,248.26,2560.0
2019-10-11 12:20:00,248.38,248.57,248.2,248.54,4439.0,248.38,248.57,248.2,248.54,4439.0
2019-10-11 12:25:00,248.61,248.7,248.45,248.69,1824.0,248.61,248.7,248.45,248.69,1824.0
2019-10-11 12:30:00,248.53,248.54,247.42,248.19,10406.0,248.53,248.54,247.42,248.19,10406.0
2019-10-11 12:35:00,248.12,248.26,247.86,247.91,3951.0,248.12,248.26,247.86,247.91,3951.0
2019-10-11 12:40:00,248.0,248.29,247.99,248.29,2500.0,248.0,248.29,247.99,248.29,2500.0
2019-10-11 12:45:00,248.2,248.5,248.2,248.5,3278.0,248.2,248.5,248.2,248.5,3278.0
2019-10-11 12:50:00,248.59,248.87,248.38,248.87,3064.0,248.59,248.87,248.38,248.87,3064.0
2019-10-11 12:55:00,248.88,248.96,248.63,248.71,3910.0,248.88,248.96,248.63,248.71,3910.0
2019-10-11 13:00:00,248.79,248.87,248.57,248.59,4256.0,248.79,248.87,248.57,248.59,4256.0
2019-10-11 13:05:00,248.65,248.76,248.51,248.62,4674.0,248.65,248.76,248.51,248.62,4674.0
2019-10-11 13:10:00,248.62,248.62,248.1,248.35,3384.0,248.62,248.62,248.1,248.35,3384.0
2019-10-11 13:15:00,248.34,248.68,248.34,248.64,3789.0,248.34,248.68,248.34,248.64,3789.0
2019-10-11 13:20:00,248.71,248.94,248.66,248.87,9291.0,248.71,248.94,248.66,248.87,9291.0
2019-10-11 13:25:00,248.8,249.25,248.76,248.81,19068.0,248.8,249.25,248.76,248.81,19068.0
2019-10-11 13:30:00,248.75,249.05,248.45,248.95,4668.0,248.75,249.05,248.45,248.95,4668.0
2019-10-11 13:35:00,249.15,249.37,249.15,249.19,3629.0,249.15,249.37,249.15,249.19,3629.0
2019-10-11 13:40:00,249.28,249.33,249.19,249.29,2300.0,249.28,249.33,249.19,249.29,2300.0
2019-10-11 13:45:00,249.41,249.5,249.18,249.41,4522.0,249.41,249.5,249.18,249.41,4522.0
2019-10-11 13:50:00,249.49,249.49,248.69,248.88,3823.0,249.49,249.49,248.69,248.88,3823.0
2019-10-11 13:55:00,249.02,249.41,249.02,249.16,2838.0,249.02,249.41,249.02,249.16,2838.0
2019-10-11 14:00:00,249.01,249.23,248.94,248.99,6376.0,249.01,249.23,248.94,248.99,6376.0
2019-10-11 14:05:00,249.0,249.07,248.6,248.73,4880.0,249.0,249.07,248.6,248.73,4880.0
2019-10-11 14:10:00,248.68,248.73,248.07,248.19,4242.0,248.68,248.73,248.07,248.19,4242.0
2019-10-11 14:15:00,248.15,248.37,247.9,247.97,4250.0,248.15,248.37,247.9,247.97,4250.0
2019-10-11 14:20:00,247.86,248.51,247.86,248.49,4049.0,247.86,248.51,247.86,248.49,4049.0
2019-10-11 14:25:00,248.49,248.68,248.31,248.34,3854.0,248.49,248.68,248.31,248.34,3854.0
2019-10-11 14:30:00,248.2,248.3,247.94,248.3,2751.0,248.2,248.3,247.94,248.3,2751.0
2019-10-11 14:35:00,248.02,248.08,247.78,248.08,6247.0,248.02,248.08,247.78,248.08,6247.0
2019-10-11 14:40:00,248.18,248.25,247.95,248.25,3780.0,248.18,248.25,247.95,248.25,3780.0
2019-10-11 14:45:00,248.29,248.53,248.27,248.28,1717.0,248.29,248.53,248.27,248.28,1717.0
2019-10-11 14:50:00,248.27,248.33,248.1,248.27,2700.0,248.27,248.33,248.1,248.27,2700.0
2019-10-11 14:55:00,248.26,248.45,248.02,248.41,2625.0,248.26,248.45,248.02,248.41,2625.0
2019-10-11 15:00:00,248.47,248.63,248.42,248.57,5804.0,248.47,248.63,248.42,248.57,5804.0
2019-10-11 15:05:00,248.54,248.93,248.49,248.93,6066.0,248.54,248.93,248.49,248.93,6066.0
2019-10-11 15:10:00,248.9,249.18,248.9,249.18,10848.0,248.9,249.18,248.9,249.18,10848.0
2019-10-11 15:15:00,249.21,249.24,248.89,248.99,14122.0,249.21,249.24,248.89,248.99,14122.0
2019-10-11 15:20:00,249.0,249.08,248.82,249.0,8095.0,249.0,249.08,248.82,249.0,8095.0
2019-10-11 15:25:00,249.06,249.18,249.0,249.09,6037.0,249.06,249.18,249.0,249.09,6037.0
2019-10-11 15:30:00,249.13,249.15,248.54,248.93,11663.0,249.13,249.15,248.54,248.93,11663.0
2019-10-11 15:35:00,248.93,249.5,248.84,249.5,15822.0,248.93,249.5,248.84,249.5,15822.0
2019-10-11 15:40:00,249.49,249.49,248.84,248.85,12879.0,249.49,249.49,248.84,248.85,12879.0
2019-10-11 15:45:00,248.75,249.48,248.63,249.3,43002.0,248.75,249.48,248.63,249.3,43002.0
2019-10-11 15:50:00,249.24,249.38,248.99,249.14,35028.0,249.24,249.38,248.99,249.14,35028.0
2019-10-11 15:55:00,249.15,249.34,248.21,248.39,83279.0,249.15,249.34,248.21,248.39,83279.0
2019-10-14 09:30:00,247.07,247.75,246.11,246.87,20250.0,247.07,247.75,246.11,246.87,20250.0
2019-10-14 09:35:00,246.54,247.59,246.25,246.42,10702.0,246.54,247.59,246.25,246.42,10702.0
2019-10-14 09:40:00,246.63,246.96,245.8,245.96,14406.0,246.63,246.96,245.8,245.96,14406.0
2019-10-14 09:45:00,246.09,246.54,246.0,246.48,4300.0,246.09,246.54,246.0,246.48,4300.0
2019-10-14 09:50:00,246.53,246.65,246.14,246.35,5250.0,246.53,246.65,246.14,246.35,5250.0
2019-10-14 09:55:00,246.25,247.93,246.06,247.44,8161.0,246.25,247.93,246.06,247.44,8161.0
2019-10-14 10:00:00,247.62,248.03,247.62,248.03,3650.0,247.62,248.03,247.62,248.03,3650.0
2019-10-14 10:05:00,248.09,248.26,247.5,248.22,3077.0,248.09,248.26,247.5,248.22,3077.0
2019-10-14 10:10:00,248.3,248.34,247.61,247.92,4314.0,248.3,248.34,247.61,247.92,4314.0
2019-10-14 10:15:00,248.07,248.41,247.85,248.19,3101.0,248.07,248.41,247.85,248.19,3101.0
2019-10-14 10:20:00,248.13,248.16,247.37,247.41,4528.0,248.13,248.16,247.37,247.41,4528.0
2019-10-14 10:25:00,247.51,247.51,247.08,247.22,1621.0,247.51,247.51,247.08,247.22,1621.0
2019-10-14 10:30:00,247.44,247.7,247.44,247.59,1943.0,247.44,247.7,247.44,247.59,1943.0
2019-10-14 10:35:00,247.7,248.4,247.7,248.35,4470.0,247.7,248.4,247.7,248.35,4470.0
2019-10-14 10:40:00,248.34,249.39,248.07,248.64,62793.0,248.34,249.39,248.07,248.64,62793.0
2019-10-14 10:45:00,248.67,248.69,248.01,248.12,5435.0,248.67,248.69,248.01,248.12,5435.0
2019-10-14 10:50:00,248.05,248.14,247.75,248.1,3400.0,248.05,248.14,247.75,248.1,3400.0
2019-10-14 10:55:00,248.38,248.67,248.37,248.37,7825.0,248.38,248.67,248.37,248.37,7825.0
2019-10-14 11:00:00,248.46,248.56,247.97,248.01,3100.0,248.46,248.56,247.97,248.01,3100.0
2019-10-14 11:05:00,248.0,248.0,247.51,247.51,5142.0,248.0,248.0,247.51,247.51,5142.0
2019-10-14 11:10:00,247.51,247.62,247.2,247.44,5107.0,247.51,247.62,247.2,247.44,5107.0
2019-10-14 11:15:00,247.31,247.39,247.2,247.2,2218.0,247.31,247.39,247.2,247.2,2218.0
2019-10-14 11:20:00,247.06,247.14,246.93,246.98,2565.0,247.06,247.14,246.93,246.98,2565.0
2019-10-14 11:25:00,246.9,247.43,246.63,247.43,3627.0,246.9,247.43,246.63,247.43,3627.0
2019-10-14 11:30:00,247.36,247.43,247.13,247.13,3700.0,247.36,247.43,247.13,247.13,3700.0
2019-10-14 11:35:00,247.18,247.3,247.1,247.2,3058.0,247.18,247.3,247.1,247.2,3058.0
2019-10-14 11:40:00,247.17,247.23,246.94,247.1,3581.0,247.17,247.23,246.94,247.1,3581.0
2019-10-14 11:45:00,247.29,247.5,247.25,247.26,4390.0,247.29,247.5,247.25,247.26,4390.0
2019-10-14 11:50:00,247.31,247.64,247.31,247.55,1453.0,247.31,247.64,247.31,247.55,1453.0
2019-10-14 11:55:00,247.52,247.77,247.51,247.66,2505.0,247.52,247.77,247.51,247.66,2505.0
2019-10-14 12:00:00,247.64,247.91,247.64,247.79,2518.0,247.64,247.91,247.64,247.79,2518.0
2019-10-14 12:05:00,247.79,248.31,247.79,248.26,3000.0,247.79,248.31,247.79,248.26,3000.0
2019-10-14 12:10:00,248.29,248.83,248.26,248.72,2134.0,248.29,248.83,248.26,248.72,2134.0
2019-10-14 12:15:00,248.62,248.62,248.11,248.11,3153.0,248.62,248.62,248.11,248.11,3153.0
2019-10-14 12:20:00,248.17,248.17,247.88,248.1,6817.0,248.17,248.17,247.88,248.1,6817.0
2019-10-14 12:25:00,248.05,248.05,247.57,247.57,7827.0,248.05,248.05,247.57,247.57,7827.0
2019-10-14 12:30:00,247.55,247.56,247.24,247.34,5370.0,247.55,247.56,247.24,247.34,5370.0
2019-10-14 12:35:00,247.28,247.64,247.27,247.34,3004.0,247.28,247.64,247.27,247.34,3004.0
2019-10-14 12:40:00,247.36,247.61,247.23,247.54,7820.0,247.36,247.61,247.23,247.54,7820.0
2019-10-14 12:45:00,247.45,247.65,247.23,247.23,1568.0,247.45,247.65,247.23,247.23,1568.0
2019-10-14 12:50:00,247.28,247.35,246.9,246.91,5310.0,247.28,247.35,246.9,246.91,5310.0
2019-10-14 12:55:00,246.96,247.11,246.68,246.75,5927.0,246.96,247.11,246.68,246.75,5927.0
2019-10-14 13:00:00,246.69,246.69,246.41,246.42,1361.0,246.69,246.69,246.41,246.42,1361.0
2019-10-14 13:05:00,246.53,246.67,246.53,246.53,1514.0,246.53,246.67,246.53,246.53,1514.0
2019-10-14 13:10:00,246.61,246.82,246.57,246.82,3674.0,246.61,246.82,246.57,246.82,3674.0
2019-10-14 13:15:00,246.78,246.78,246.5,246.57,4391.0,246.78,246.78,246.5,246.57,4391.0
2019-10-14 13:20:00,246.76,246.8,246.52,246.57,2595.0,246.76,246.8,246.52,246.57,2595.0
2019-10-14 13:25:00,246.62,246.74,246.57,246.64,1642.0,246.62,246.74,246.57,246.64,1642.0
2019-10-14 13:30:00,246.63,246.63,246.33,246.33,1558.0,246.63,246.63,246.33,246.33,1558.0
2019-10-14 13:35:00,246.31,246.36,246.04,246.15,2302.0,246.31,246.36,246.04,246.15,2302.0
2019-10-14 13:40:00,246.26,246.38,246.08,246.36,2759.0,246.26,246.38,246.08,246.36,2759.0
2019-10-14 13:45:00,246.35,246.6,246.03,246.57,4004.0,246.35,246.6,246.03,246.57,4004.0
2019-10-14 13:50:00,246.63,246.69,246.45,246.69,1548.0,246.63,246.69,246.45,246.69,1548.0
2019-10-14 13:55:00,246.75,247.06,246.75,246.94,2000.0,246.75,247.06,246.75,246.94,2000.0
2019-10-14 14:00:00,247.15,247.17,246.62,246.85,2695.0,247.15,247.17,246.62,246.85,2695.0
2019-10-14 14:05:00,246.73,246.94,246.64,246.82,4406.0,246.73,246.94,246.64,246.82,4406.0
2019-10-14 14:10:00,246.72,247.08,246.72,247.08,2412.0,246.72,247.08,246.72,247.08,2412.0
2019-10-14 14:15:00,247.22,247.43,247.22,247.41,1954.0,247.22,247.43,247.22,247.41,1954.0
2019-10-14 14:20:00,247.41,247.49,247.22,247.45,5261.0,247.41,247.49,247.22,247.45,5261.0
2019-10-14 14:25:00,247.44,247.44,247.19,247.35,3300.0,247.44,247.44,247.19,247.35,3300.0
2019-10-14 14:30:00,247.29,247.7,247.28,247.69,1952.0,247.29,247.7,247.28,247.69,1952.0
2019-10-14 14:35:00,247.7,247.7,247.53,247.53,3363.0,247.7,247.7,247.53,247.53,3363.0
2019-10-14 14:40:00,247.49,247.62,247.42,247.48,4350.0,247.49,247.62,247.42,247.48,4350.0
2019-10-14 14:45:00,247.38,247.51,247.15,247.38,4300.0,247.38,247.51,247.15,247.38,4300.0
2019-10-14 14:50:00,247.4,247.47,247.38,247.41,2022.0,247.4,247.47,247.38,247.41,2022.0
2019-10-14 14:55:00,247.5,247.51,247.32,247.51,2095.0,247.5,247.51,247.32,247.51,2095.0
2019-10-14 15:00:00,247.5,247.51,247.34,247.41,2345.0,247.5,247.51,247.34,247.41,2345.0
2019-10-14 15:05:00,247.34,247.4,247.21,247.39,2775.0,247.34,247.4,247.21,247.39,2775.0
2019-10-14 15:10:00,247.39,247.58,247.39,247.4,2768.0,247.39,247.58,247.39,247.4,2768.0
2019-10-14 15:15:00,247.38,247.5,247.35,247.44,3303.0,247.38,247.5,247.35,247.44,3303.0
2019-10-14 15:20:00,247.45,247.6,247.28,247.43,4840.0,247.45,247.6,247.28,247.43,4840.0
2019-10-14 15:25:00,247.54,247.67,247.51,247.64,2247.0,247.54,247.67,247.51,247.64,2247.0
2019-10-14 15:30:00,247.64,247.64,247.42,247.45,4453.0,247.64,247.64,247.42,247.45,4453.0
2019-10-14 15:35:00,247.37,247.37,247.04,247.05,4547.0,247.37,247.37,247.04,247.05,4547.0
2019-10-14 15:40:00,247.02,247.04,246.73,246.73,3303.0,247.02,247.04,246.73,246.73,3303.0
2019-10-14 15:45:00,246.77,246.81,246.56,246.72,7225.0,246.77,246.81,246.56,246.72,7225.0
2019-10-14 15:50:00,246.64,246.87,246.6,246.66,16320.0,246.64,246.87,246.6,246.66,16320.0
2019-10-14 15:55:00,246.5,246.73,246.37,246.58,30677.0,246.5,246.73,246.37,246.58,30677.0
2019-10-15 09:30:00,247.01,247.68,245.26,245.33,17830.0,247.01,247.68,245.26,245.33,17830.0
2019-10-15 09:35:00,245.75,246.96,245.71,245.96,12021.0,245.75,246.96,245.71,245.96,12021.0
2019-10-15 09:40:00,245.98,245.98,244.25,245.13,14384.0,245.98,245.98,244.25,245.13,14384.0
2019-10-15 09:45:00,245.05,246.55,245.05,246.55,4481.0,245.05,246.55,245.05,246.55,4481.0
2019-10-15 09:50:00,246.34,246.48,245.93,246.31,5030.0,246.34,246.48,245.93,246.31,5030.0
2019-10-15 09:55:00,246.12,246.31,245.72,245.88,2600.0,246.12,246.31,245.72,245.88,2600.0
2019-10-15 10:00:00,246.09,246.48,245.91,246.48,3200.0,246.09,246.48,245.91,246.48,3200.0
2019-10-15 10:05:00,246.49,246.79,246.36,246.4,11725.0,246.49,246.79,246.36,246.4,11725.0
2019-10-15 10:10:00,246.43,247.56,246.38,247.54,7582.0,246.43,247.56,246.38,247.54,7582.0
2019-10-15 10:15:00,247.5,247.69,247.29,247.29,3895.0,247.5,247.69,247.29,247.29,3895.0
2019-10-15 10:20:00,247.28,247.3,247.01,247.16,3022.0,247.28,247.3,247.01,247.16,3022.0
2019-10-15 10:25:00,247.28,247.8,247.27,247.41,4986.0,247.28,247.8,247.27,247.41,4986.0
2019-10-15 10:30:00,247.56,248.78,247.46,248.06,4751.0,247.56,248.78,247.46,248.06,4751.0
2019-10-15 10:35:00,248.08,248.5,248.03,248.29,4622.0,248.08,248.5,248.03,248.29,4622.0
2019-10-15 10:40:00,248.37,248.75,248.29,248.62,4698.0,248.37,248.75,248.29,248.62,4698.0
2019-10-15 10:45:00,248.67,248.72,248.57,248.67,2732.0,248.67,248.72,248.57,248.67,2732.0
2019-10-15 10:50:00,248.48,249.19,248.48,249.03,10937.0,248.48,249.19,248.48,249.03,10937.0
2019-10-15 10:55:00,249.02,249.09,248.77,248.88,2890.0,249.02,249.09,248.77,248.88,2890.0
2019-10-15 11:00:00,248.93,249.06,248.61,248.71,3450.0,248.93,249.06,248.61,248.71,3450.0
2019-10-15 11:05:00,248.65,248.69,248.08,248.13,5176.0,248.65,248.69,248.08,248.13,5176.0
2019-10-15 11:10:00,248.18,248.29,247.61,247.61,7189.0,248.18,248.29,247.61,247.61,7189.0
2019-10-15 11:15:00,247.68,247.8,247.58,247.73,4037.0,247.68,247.8,247.58,247.73,4037.0
2019-10-15 11:20:00,247.62,247.77,247.43,247.77,4002.0,247.62,247.77,247.43,247.77,4002.0
2019-10-15 11:25:00,247.83,248.25,247.83,248.13,3450.0,247.83,248.25,247.83,248.13,3450.0
2019-10-15 11:30:00,248.27,248.55,248.07,248.28,9400.0,248.27,248.55,248.07,248.28,9400.0
2019-10-15 11:35:00,248.22,248.26,247.56,247.64,8977.0,248.22,248.26,247.56,247.64,8977.0
2019-10-15 11:40:00,247.68,247.89,247.36,247.37,18424.0,247.68,247.89,247.36,247.37,18424.0
2019-10-15 11:45:00,247.34,247.43,246.97,247.14,5950.0,247.34,247.43,246.97,247.14,5950.0
2019-10-15 11:50:00,247.26,247.47,247.21,247.21,5052.0,247.26,247.47,247.21,247.21,5052.0
2019-10-15 11:55:00,247.25,247.3,246.91,246.93,4884.0,247.25,247.3,246.91,246.93,4884.0
2019-10-15 12:00:00,246.99,247.19,246.8,247.04,6894.0,246.99,247.19,246.8,247.04,6894.0
2019-10-15 12:05:00,247.09,247.37,247.05,247.25,3531.0,247.09,247.37,247.05,247.25,3531.0
2019-10-15 12:10:00,247.19,247.29,247.05,247.06,2700.0,247.19,247.29,247.05,247.06,2700.0
2019-10-15 12:15:00,247.11,247.45,247.06,247.4,6354.0,247.11,247.45,247.06,247.4,6354.0
2019-10-15 12:20:00,247.45,247.45,247.04,247.12,2307.0,247.45,247.45,247.04,247.12,2307.0
2019-10-15 12:25:00,247.11,247.11,246.66,246.78,3027.0,247.11,247.11,246.66,246.78,3027.0
2019-10-15 12:30:00,246.86,247.11,246.85,246.92,3344.0,246.86,247.11,246.85,246.92,3344.0
2019-10-15 12:35:00,246.88,246.88,246.66,246.69,1700.0,246.88,246.88,246.66,246.69,1700.0
2019-10-15 12:40:00,246.66,246.78,246.54,246.56,3082.0,246.66,246.78,246.54,246.56,3082.0
2019-10-15 12:45:00,246.59,246.94,246.58,246.94,2210.0,246.59,246.94,246.58,246.94,2210.0
2019-10-15 12:50:00,246.96,247.39,246.95,247.39,2121.0,246.96,247.39,246.95,247.39,2121.0
2019-10-15 12:55:00,247.35,247.63,247.35,247.5,4822.0,247.35,247.63,247.35,247.5,4822.0
2019-10-15 13:00:00,247.51,247.58,247.24,247.34,3134.0,247.51,247.58,247.24,247.34,3134.0
2019-10-15 13:05:00,247.43,247.56,247.16,247.27,2200.0,247.43,247.56,247.16,247.27,2200.0
2019-10-15 13:10:00,247.3,247.59,247.3,247.42,1936.0,247.3,247.59,247.3,247.42,1936.0
2019-10-15 13:15:00,247.36,247.5,247.11,247.11,7059.0,247.36,247.5,247.11,247.11,7059.0
2019-10-15 13:20:00,247.1,247.12,246.78,246.85,3541.0,247.1,247.12,246.78,246.85,3541.0
2019-10-15 13:25:00,246.87,246.92,246.58,246.7,2400.0,246.87,246.92,246.58,246.7,2400.0
2019-10-15 13:30:00,246.59,246.67,246.21,246.51,10974.0,246.59,246.67,246.21,246.51,10974.0
2019-10-15 13:35:00,246.54,246.57,246.41,246.56,1840.0,246.54,246.57,246.41,246.56,1840.0
2019-10-15 13:40:00,246.56,246.62,246.46,246.46,651.0,246.56,246.62,246.46,246.46,651.0
2019-10-15 13:45:00,246.45,247.15,246.45,246.9,42642.0,246.45,247.15,246.45,246.9,42642.0
2019-10-15 13:50:00,247.0,247.43,246.99,247.26,4794.0,247.0,247.43,246.99,247.26,4794.0
2019-10-15 13:55:00,247.3,247.36,247.02,247.04,4175.0,247.3,247.36,247.02,247.04,4175.0
2019-10-15 14:00:00,247.07,247.26,247.04,247.21,3840.0,247.07,247.26,247.04,247.21,3840.0
2019-10-15 14:05:00,247.16,247.19,246.89,247.0,3150.0,247.16,247.19,246.89,247.0,3150.0
2019-10-15 14:10:00,246.96,247.11,246.72,246.72,2250.0,246.96,247.11,246.72,246.72,2250.0
2019-10-15 14:15:00,246.86,247.04,246.86,247.03,2865.0,246.86,247.04,246.86,247.03,2865.0
2019-10-15 14:20:00,247.04,247.08,246.94,247.02,2139.0,247.04,247.08,246.94,247.02,2139.0
2019-10-15 14:25:00,247.03,247.14,246.82,247.11,3900.0,247.03,247.14,246.82,247.11,3900.0
2019-10-15 14:30:00,247.18,247.18,246.62,246.68,2296.0,247.18,247.18,246.62,246.68,2296.0
2019-10-15 14:35:00,246.77,246.9,246.69,246.82,3333.0,246.77,246.9,246.69,246.82,3333.0
2019-10-15 14:40:00,246.89,247.0,246.58,246.58,3260.0,246.89,247.0,246.58,246.58,3260.0
2019-10-15 14:45:00,246.68,246.69,246.35,246.54,3810.0,246.68,246.69,246.35,246.54,3810.0
2019-10-15 14:50:00,246.47,246.59,246.22,246.28,2674.0,246.47,246.59,246.22,246.28,2674.0
2019-10-15 14:55:00,246.3,246.5,246.27,246.5,3000.0,246.3,246.5,246.27,246.5,3000.0
2019-10-15 15:00:00,246.56,246.57,246.26,246.26,2164.0,246.56,246.57,246.26,246.26,2164.0
2019-10-15 15:05:00,246.24,246.27,245.87,245.94,3678.0,246.24,246.27,245.87,245.94,3678.0
2019-10-15 15:10:00,245.95,246.03,245.42,245.42,8506.0,245.95,246.03,245.42,245.42,8506.0
2019-10-15 15:15:00,245.41,245.7,245.41,245.55,3616.0,245.41,245.7,245.41,245.55,3616.0
2019-10-15 15:20:00,245.58,245.77,245.33,245.71,4942.0,245.58,245.77,245.33,245.71,4942.0
2019-10-15 15:25:00,245.64,245.65,245.26,245.36,14694.0,245.64,245.65,245.26,245.36,14694.0
2019-10-15 15:30:00,245.4,245.8,245.4,245.73,4084.0,245.4,245.8,245.4,245.73,4084.0
2019-10-15 15:35:00,245.62,245.71,245.51,245.59,1740.0,245.62,245.71,245.51,245.59,1740.0
2019-10-15 15:40:00,245.6,245.69,245.51,245.51,3100.0,245.6,245.69,245.51,245.51,3100.0
2019-10-15 15:45:00,245.51,245.63,245.45,245.6,5907.0,245.51,245.63,245.45,245.6,5907.0
2019-10-15 15:50:00,245.59,245.76,245.54,245.59,8711.0,245.59,245.76,245.54,245.59,8711.0
2019-10-15 15:55:00,245.72,245.85,245.32,245.32,22760.0,245.72,245.85,245.32,245.32,22760.0
2019-10-16 09:30:00,245.71,246.44,244.97,246.06,17392.0,245.71,246.44,244.97,246.06,17392.0
2019-10-16 09:35:00,246.11,246.6,245.45,245.45,7124.0,246.11,246.6,245.45,245.45,7124.0
2019-10-16 09:40:00,245.31,245.8,244.44,244.71,6910.0,245.31,245.8,244.44,244.71,6910.0
2019-10-16 09:45:00,244.58,245.03,244.5,244.71,5161.0,244.58,245.03,244.5,244.71,5161.0
2019-10-16 09:50:00,244.53,244.58,243.51,243.98,7938.0,244.53,244.58,243.51,243.98,7938.0
2019-10-16 09:55:00,244.35,244.43,243.81,244.32,6094.0,244.35,244.43,243.81,244.32,6094.0
2019-10-16 10:00:00,244.04,244.6,243.67,243.67,7850.0,244.04,244.6,243.67,243.67,7850.0
2019-10-16 10:05:00,243.71,244.53,243.71,244.53,5450.0,243.71,244.53,243.71,244.53,5450.0
2019-10-16 10:10:00,244.75,245.14,244.65,244.89,3998.0,244.75,245.14,244.65,244.89,3998.0
2019-10-16 10:15:00,245.13,245.72,244.78,245.6,9530.0,245.13,245.72,244.78,245.6,9530.0
2019-10-16 10:20:00,245.63,245.75,245.4,245.44,3500.0,245.63,245.75,245.4,245.44,3500.0
2019-10-16 10:25:00,245.46,246.05,245.43,246.02,5195.0,245.46,246.05,245.43,246.02,5195.0
2019-10-16 10:30:00,245.88,246.47,245.88,246.47,5515.0,245.88,246.47,245.88,246.47,5515.0
2019-10-16 10:35:00,246.48,247.15,246.48,246.79,3802.0,246.48,247.15,246.48,246.79,3802.0
2019-10-16 10:40:00,246.75,246.86,246.46,246.61,5508.0,246.75,246.86,246.46,246.61,5508.0
2019-10-16 10:45:00,246.72,247.54,246.68,247.02,6701.0,246.72,247.54,246.68,247.02,6701.0
2019-10-16 10:50:00,246.96,247.1,246.8,246.81,1800.0,246.96,247.1,246.8,246.81,1800.0
2019-10-16 10:55:00,246.89,247.12,246.76,247.12,3219.0,246.89,247.12,246.76,247.12,3219.0
2019-10-16 11:00:00,247.23,247.73,247.1,247.45,6901.0,247.23,247.73,247.1,247.45,6901.0
2019-10-16 11:05:00,247.42,247.42,246.94,247.0,2283.0,247.42,247.42,246.94,247.0,2283.0
2019-10-16 11:10:00,246.99,247.16,246.49,246.58,3900.0,246.99,247.16,246.49,246.58,3900.0
2019-10-16 11:15:00,246.69,246.71,246.34,246.52,5998.0,246.69,246.71,246.34,246.52,5998.0
2019-10-16 11:20:00,246.48,246.77,246.38,246.64,3750.0,246.48,246.77,246.38,246.64,3750.0
2019-10-16 11:25:00,246.65,246.88,246.62,246.62,2351.0,246.65,246.88,246.62,246.62,2351.0
2019-10-16 11:30:00,246.66,246.66,246.32,246.6,13838.0,246.66,246.66,246.32,246.6,13838.0
2019-10-16 11:35:00,246.55,247.0,246.5,246.67,4361.0,246.55,247.0,246.5,246.67,4361.0
2019-10-16 11:40:00,246.66,246.74,246.4,246.43,10603.0,246.66,246.74,246.4,246.43,10603.0
2019-10-16 11:45:00,246.51,246.82,246.51,246.65,9299.0,246.51,246.82,246.51,246.65,9299.0
2019-10-16 11:50:00,246.61,246.8,246.52,246.6,3541.0,246.61,246.8,246.52,246.6,3541.0
2019-10-16 11:55:00,246.65,246.65,246.32,246.33,8337.0,246.65,246.65,246.32,246.33,8337.0
2019-10-16 12:00:00,246.3,247.05,246.29,246.92,2748.0,246.3,247.05,246.29,246.92,2748.0
2019-10-16 12:05:00,247.03,247.03,246.77,246.96,1800.0,247.03,247.03,246.77,246.96,1800.0
2019-10-16 12:10:00,247.01,247.05,246.7,246.86,3598.0,247.01,247.05,246.7,246.86,3598.0
2019-10-16 12:15:00,246.79,246.82,246.71,246.81,1720.0,246.79,246.82,246.71,246.81,1720.0
2019-10-16 12:20:00,246.78,246.82,246.49,246.54,3756.0,246.78,246.82,246.49,246.54,3756.0
2019-10-16 12:25:00,246.57,246.61,246.53,246.61,1195.0,246.57,246.61,246.53,246.61,1195.0
2019-10-16 12:30:00,246.55,246.55,246.32,246.4,1350.0,246.55,246.55,246.32,246.4,1350.0
2019-10-16 12:35:00,246.42,246.74,246.42,246.58,3747.0,246.42,246.74,246.42,246.58,3747.0
2019-10-16 12:40:00,246.57,246.57,246.14,246.15,1029.0,246.57,246.57,246.14,246.15,1029.0
2019-10-16 12:45:00,246.04,246.15,245.71,245.76,4251.0,246.04,246.15,245.71,245.76,4251.0
2019-10-16 12:50:00,245.81,245.95,245.81,245.82,2899.0,245.81,245.95,245.81,245.82,2899.0
2019-10-16 12:55:00,245.93,246.34,245.83,246.23,1900.0,245.93,246.34,245.83,246.23,1900.0
2019-10-16 13:00:00,246.25,246.4,246.17,246.4,1800.0,246.25,246.4,246.17,246.4,1800.0
2019-10-16 13:05:00,246.38,246.49,246.18,246.25,1100.0,246.38,246.49,246.18,246.25,1100.0
2019-10-16 13:10:00,246.16,246.31,246.05,246.19,1258.0,246.16,246.31,246.05,246.19,1258.0
2019-10-16 13:15:00,246.17,246.17,245.98,245.99,1750.0,246.17,246.17,245.98,245.99,1750.0
2019-10-16 13:20:00,246.04,246.16,245.92,246.06,1435.0,246.04,246.16,245.92,246.06,1435.0
2019-10-16 13:25:00,246.12,246.36,246.07,246.36,2154.0,246.12,246.36,246.07,246.36,2154.0
2019-10-16 13:30:00,246.37,246.61,246.37,246.61,2000.0,246.37,246.61,246.37,246.61,2000.0
2019-10-16 13:35:00,246.5,246.5,246.35,246.44,2251.0,246.5,246.5,246.35,246.44,2251.0
2019-10-16 13:40:00,246.39,246.45,246.18,246.2,2300.0,246.39,246.45,246.18,246.2,2300.0
2019-10-16 13:45:00,246.08,246.19,246.05,246.12,925.0,246.08,246.19,246.05,246.12,925.0
2019-10-16 13:50:00,246.11,246.19,245.88,245.88,2024.0,246.11,246.19,245.88,245.88,2024.0
2019-10-16 13:55:00,245.78,245.86,245.78,245.85,700.0,245.78,245.86,245.78,245.85,700.0
2019-10-16 14:00:00,245.8,245.82,245.04,245.11,18958.0,245.8,245.82,245.04,245.11,18958.0
2019-10-16 14:05:00,245.36,245.36,244.84,244.84,18339.0,245.36,245.36,244.84,244.84,18339.0
2019-10-16 14:10:00,244.95,245.33,244.83,245.26,2603.0,244.95,245.33,244.83,245.26,2603.0
2019-10-16 14:15:00,245.32,245.51,245.2,245.33,2701.0,245.32,245.51,245.2,245.33,2701.0
2019-10-16 14:20:00,245.46,245.56,245.35,245.5,5294.0,245.46,245.56,245.35,245.5,5294.0
2019-10-16 14:25:00,245.51,245.59,245.36,245.44,5082.0,245.51,245.59,245.36,245.44,5082.0
2019-10-16 14:30:00,245.44,245.78,245.35,245.75,3675.0,245.44,245.78,245.35,245.75,3675.0
2019-10-16 14:35:00,245.77,245.84,245.56,245.78,2718.0,245.77,245.84,245.56,245.78,2718.0
2019-10-16 14:40:00,245.74,245.8,245.5,245.6,3010.0,245.74,245.8,245.5,245.6,3010.0
2019-10-16 14:45:00,245.58,245.81,245.58,245.6,2012.0,245.58,245.81,245.58,245.6,2012.0
2019-10-16 14:50:00,245.5,245.67,245.5,245.64,2000.0,245.5,245.67,245.5,245.64,2000.0
2019-10-16 14:55:00,245.58,245.62,245.34,245.34,3200.0,245.58,245.62,245.34,245.34,3200.0
2019-10-16 15:00:00,245.28,245.58,245.25,245.51,2980.0,245.28,245.58,245.25,245.51,2980.0
2019-10-16 15:05:00,245.39,245.45,245.28,245.45,2000.0,245.39,245.45,245.28,245.45,2000.0
2019-10-16 15:10:00,245.39,245.48,245.27,245.39,2600.0,245.39,245.48,245.27,245.39,2600.0
2019-10-16 15:15:00,245.32,245.45,245.24,245.42,4440.0,245.32,245.45,245.24,245.42,4440.0
2019-10-16 15:20:00,245.46,245.56,245.1,245.11,9179.0,245.46,245.56,245.1,245.11,9179.0
2019-10-16 15:25:00,245.12,245.22,245.02,245.05,13765.0,245.12,245.22,245.02,245.05,13765.0
2019-10-16 15:30:00,245.04,245.38,245.0,245.38,8072.0,245.04,245.38,245.0,245.38,8072.0
2019-10-16 15:35:00,245.39,245.69,245.3,245.6,18439.0,245.39,245.69,245.3,245.6,18439.0
2019-10-16 15:40:00,245.56,245.65,245.43,245.43,8020.0,245.56,245.65,245.43,245.43,8020.0
2019-10-16 15:45:00,245.43,245.55,245.32,245.45,9349.0,245.43,245.55,245.32,245.45,9349.0
2019-10-16 15:50:00,245.45,245.58,245.27,245.54,36861.0,245.45,245.58,245.27,245.54,36861.0
2019-10-16 15:55:00,245.44,245.51,244.93,244.98,38412.0,245.44,245.51,244.93,244.98,38412.0
2019-10-17 09:30:00,244.97,246.04,244.97,245.28,26262.0,244.97,246.04,244.97,245.28,26262.0
2019-10-17 09:35:00,245.63,246.11,245.33,246.02,5309.0,245.63,246.11,245.33,246.02,5309.0
2019-10-17 09:40:00,246.06,246.71,246.05,246.36,6579.0,246.06,246.71,246.05,246.36,6579.0
2019-10-17 09:45:00,246.38,247.04,246.31,246.68,5332.0,246.38,247.04,246.31,246.68,5332.0
2019-10-17 09:50:00,246.85,247.73,246.85,247.15,7260.0,246.85,247.73,246.85,247.15,7260.0
2019-10-17 09:55:00,247.07,247.07,246.31,246.65,5898.0,247.07,247.07,246.31,246.65,5898.0
2019-10-17 10:00:00,246.6,246.6,246.21,246.27,3000.0,246.6,246.6,246.21,246.27,3000.0
2019-10-17 10:05:00,246.42,246.49,245.57,245.57,3430.0,246.42,246.49,245.57,245.57,3430.0
2019-10-17 10:10:00,245.51,245.97,245.51,245.87,8250.0,245.51,245.97,245.51,245.87,8250.0
2019-10-17 10:15:00,245.79,246.5,245.52,246.5,11447.0,245.79,246.5,245.52,246.5,11447.0
2019-10-17 10:20:00,246.42,248.46,246.41,248.1,91287.0,246.42,248.46,246.41,248.1,91287.0
2019-10-17 10:25:00,248.14,249.04,246.9,247.02,35305.0,248.14,249.04,246.9,247.02,35305.0
2019-10-17 10:30:00,246.96,247.36,246.81,247.14,4777.0,246.96,247.36,246.81,247.14,4777.0
2019-10-17 10:35:00,247.01,247.5,247.0,247.28,8831.0,247.01,247.5,247.0,247.28,8831.0
2019-10-17 10:40:00,247.2,247.2,246.77,246.83,7990.0,247.2,247.2,246.77,246.83,7990.0
2019-10-17 10:45:00,246.98,247.04,246.31,246.52,6913.0,246.98,247.04,246.31,246.52,6913.0
2019-10-17 10:50:00,246.51,246.65,246.12,246.45,4104.0,246.51,246.65,246.12,246.45,4104.0
2019-10-17 10:55:00,246.59,246.86,246.51,246.69,3239.0,246.59,246.86,246.51,246.69,3239.0
2019-10-17 11:00:00,246.51,247.38,246.26,247.12,6835.0,246.51,247.38,246.26,247.12,6835.0
2019-10-17 11:05:00,247.0,247.5,246.89,247.36,24600.0,247.0,247.5,246.89,247.36,24600.0
2019-10-17 11:10:00,247.36,247.99,247.32,247.99,2650.0,247.36,247.99,247.32,247.99,2650.0
2019-10-17 11:15:00,247.93,248.74,247.87,248.73,16174.0,247.93,248.74,247.87,248.73,16174.0
2019-10-17 11:20:00,248.77,248.92,248.63,248.77,6198.0,248.77,248.92,248.63,248.77,6198.0
2019-10-17 11:25:00,248.8,249.08,248.6,248.93,7187.0,248.8,249.08,248.6,248.93,7187.0
2019-10-17 11:30:00,248.79,250.35,248.78,249.99,32413.0,248.79,250.35,248.78,249.99,32413.0
2019-10-17 11:35:00,250.11,251.22,249.94,251.2,65474.0,250.11,251.22,249.94,251.2,65474.0
2019-10-17 11:40:00,251.24,251.53,250.69,250.7,26127.0,251.24,251.53,250.69,250.7,26127.0
2019-10-17 11:45:00,250.82,251.0,250.56,250.73,5290.0,250.82,251.0,250.56,250.73,5290.0
2019-10-17 11:50:00,250.58,250.61,250.13,250.15,8954.0,250.58,250.61,250.13,250.15,8954.0
2019-10-17 11:55:00,250.26,251.0,250.18,250.65,5678.0,250.26,251.0,250.18,250.65,5678.0
2019-10-17 12:00:00,250.72,250.79,250.0,250.28,9471.0,250.72,250.79,250.0,250.28,9471.0
2019-10-17 12:05:00,250.35,250.72,250.28,250.59,3412.0,250.35,250.72,250.28,250.59,3412.0
2019-10-17 12:10:00,250.69,250.76,250.51,250.61,3659.0,250.69,250.76,250.51,250.61,3659.0
2019-10-17 12:15:00,250.57,250.79,250.37,250.78,3355.0,250.57,250.79,250.37,250.78,3355.0
2019-10-17 12:20:00,250.72,251.26,250.7,251.22,15620.0,250.72,251.26,250.7,251.22,15620.0
2019-10-17 12:25:00,251.13,251.67,250.76,250.85,55591.0,251.13,251.67,250.76,250.85,55591.0
2019-10-17 12:30:00,250.9,251.14,250.74,251.11,4650.0,250.9,251.14,250.74,251.11,4650.0
2019-10-17 12:35:00,251.08,251.11,250.8,251.09,2486.0,251.08,251.11,250.8,251.09,2486.0
2019-10-17 12:40:00,251.07,251.07,250.62,250.69,3884.0,251.07,251.07,250.62,250.69,3884.0
2019-10-17 12:45:00,250.84,250.85,250.21,250.45,3359.0,250.84,250.85,250.21,250.45,3359.0
2019-10-17 12:50:00,250.34,250.42,249.58,249.74,6138.0,250.34,250.42,249.58,249.74,6138.0
2019-10-17 12:55:00,249.77,249.77,249.0,249.55,8807.0,249.77,249.77,249.0,249.55,8807.0
2019-10-17 13:00:00,249.69,249.74,249.58,249.65,1700.0,249.69,249.74,249.58,249.65,1700.0
2019-10-17 13:05:00,249.63,249.74,249.45,249.52,1827.0,249.63,249.74,249.45,249.52,1827.0
2019-10-17 13:10:00,249.53,249.62,249.38,249.39,3590.0,249.53,249.62,249.38,249.39,3590.0
2019-10-17 13:15:00,249.32,249.32,248.71,249.05,6069.0,249.32,249.32,248.71,249.05,6069.0
2019-10-17 13:20:00,249.0,249.08,248.93,248.98,1543.0,249.0,249.08,248.93,248.98,1543.0
2019-10-17 13:25:00,249.11,249.62,249.11,249.58,2010.0,249.11,249.62,249.11,249.58,2010.0
2019-10-17 13:30:00,249.58,249.86,249.5,249.65,1700.0,249.58,249.86,249.5,249.65,1700.0
2019-10-17 13:35:00,249.7,250.14,249.7,250.0,17444.0,249.7,250.14,249.7,250.0,17444.0
2019-10-17 13:40:00,249.91,250.03,249.37,249.45,13771.0,249.91,250.03,249.37,249.45,13771.0
2019-10-17 13:45:00,249.43,249.59,249.4,249.51,1377.0,249.43,249.59,249.4,249.51,1377.0
2019-10-17 13:50:00,249.43,249.53,249.24,249.25,17519.0,249.43,249.53,249.24,249.25,17519.0
2019-10-17 13:55:00,249.17,249.23,248.9,248.94,8168.0,249.17,249.23,248.9,248.94,8168.0
2019-10-17 14:00:00,248.95,249.0,248.35,248.58,3650.0,248.95,249.0,248.35,248.58,3650.0
2019-10-17 14:05:00,248.51,248.57,248.22,248.4,2081.0,248.51,248.57,248.22,248.4,2081.0
2019-10-17 14:10:00,248.42,248.56,248.41,248.56,1900.0,248.42,248.56,248.41,248.56,1900.0
2019-10-17 14:15:00,248.49,248.68,248.31,248.35,4523.0,248.49,248.68,248.31,248.35,4523.0
2019-10-17 14:20:00,248.37,248.39,248.14,248.2,6949.0,248.37,248.39,248.14,248.2,6949.0
2019-10-17 14:25:00,248.15,248.32,248.0,248.1,8370.0,248.15,248.32,248.0,248.1,8370.0
2019-10-17 14:30:00,248.1,248.39,247.79,247.85,5549.0,248.1,248.39,247.79,247.85,5549.0
2019-10-17 14:35:00,247.92,248.19,247.87,248.19,2789.0,247.92,248.19,247.87,248.19,2789.0
2019-10-17 14:40:00,248.2,248.3,248.08,248.16,1400.0,248.2,248.3,248.08,248.16,1400.0
2019-10-17 14:45:00,248.21,248.35,248.15,248.19,4266.0,248.21,248.35,248.15,248.19,4266.0
2019-10-17 14:50:00,248.18,248.42,248.04,248.42,8684.0,248.18,248.42,248.04,248.42,8684.0
2019-10-17 14:55:00,248.4,248.5,248.4,248.5,991.0,248.4,248.5,248.4,248.5,991.0
2019-10-17 15:00:00,248.54,248.58,248.3,248.3,2675.0,248.54,248.58,248.3,248.3,2675.0
2019-10-17 15:05:00,248.46,248.46,248.26,248.3,6360.0,248.46,248.46,248.26,248.3,6360.0
2019-10-17 15:10:00,248.34,248.34,248.14,248.16,3303.0,248.34,248.34,248.14,248.16,3303.0
2019-10-17 15:15:00,248.19,248.3,247.93,248.02,5738.0,248.19,248.3,247.93,248.02,5738.0
2019-10-17 15:20:00,248.03,248.04,247.75,247.86,6081.0,248.03,248.04,247.75,247.86,6081.0
2019-10-17 15:25:00,247.86,248.2,247.86,247.9,4660.0,247.86,248.2,247.86,247.9,4660.0
2019-10-17 15:30:00,248.01,248.42,247.96,248.32,10236.0,248.01,248.42,247.96,248.32,10236.0
2019-10-17 15:35:00,248.25,248.47,248.23,248.43,9255.0,248.25,248.47,248.23,248.43,9255.0
2019-10-17 15:40:00,248.42,248.42,248.11,248.11,6204.0,248.42,248.42,248.11,248.11,6204.0
2019-10-17 15:45:00,248.14,248.28,248.05,248.14,7438.0,248.14,248.28,248.05,248.14,7438.0
2019-10-17 15:50:00,248.13,248.22,247.99,248.11,10385.0,248.13,248.22,247.99,248.11,10385.0
2019-10-17 15:55:00,248.08,248.1,247.7,248.08,19884.0,248.08,248.1,247.7,248.08,19884.0
2019-10-18 09:30:00,246.8,247.24,245.75,246.06,29696.0,246.8,247.24,245.75,246.06,29696.0
2019-10-18 09:35:00,246.5,246.78,244.3,244.75,13965.0,246.5,246.78,244.3,244.75,13965.0
2019-10-18 09:40:00,244.62,244.69,243.07,243.64,18440.0,244.62,244.69,243.07,243.64,18440.0
2019-10-18 09:45:00,243.64,243.64,242.33,243.21,22067.0,243.64,243.64,242.33,243.21,22067.0
2019-10-18 09:50:00,243.24,243.28,241.49,242.17,16637.0,243.24,243.28,241.49,242.17,16637.0
2019-10-18 09:55:00,242.15,242.84,242.12,242.6,16798.0,242.15,242.84,242.12,242.6,16798.0
2019-10-18 10:00:00,242.62,242.65,241.8,242.09,9632.0,242.62,242.65,241.8,242.09,9632.0
2019-10-18 10:05:00,242.1,243.13,241.99,242.72,9711.0,242.1,243.13,241.99,242.72,9711.0
2019-10-18 10:10:00,242.88,243.29,242.61,242.75,4770.0,242.88,243.29,242.61,242.75,4770.0
2019-10-18 10:15:00,242.76,242.77,241.76,241.88,6422.0,242.76,242.77,241.76,241.88,6422.0
2019-10-18 10:20:00,241.99,241.99,241.33,241.64,17306.0,241.99,241.99,241.33,241.64,17306.0
2019-10-18 10:25:00,241.65,241.8,241.33,241.71,7466.0,241.65,241.8,241.33,241.71,7466.0
2019-10-18 10:30:00,241.71,241.72,241.29,241.34,9842.0,241.71,241.72,241.29,241.34,9842.0
2019-10-18 10:35:00,241.34,241.74,241.28,241.37,19852.0,241.34,241.74,241.28,241.37,19852.0
2019-10-18 10:40:00,241.28,241.39,240.85,240.89,9829.0,241.28,241.39,240.85,240.89,9829.0
2019-10-18 10:45:00,240.86,241.72,240.86,241.3,20600.0,240.86,241.72,240.86,241.3,20600.0
2019-10-18 10:50:00,241.42,241.6,241.37,241.6,5900.0,241.42,241.6,241.37,241.6,5900.0
2019-10-18 10:55:00,241.6,241.91,241.6,241.7,4801.0,241.6,241.91,241.6,241.7,4801.0
2019-10-18 11:00:00,241.77,242.22,241.7,242.05,3152.0,241.77,242.22,241.7,242.05,3152.0
2019-10-18 11:05:00,242.22,242.29,241.26,241.27,5635.0,242.22,242.29,241.26,241.27,5635.0
2019-10-18 11:10:00,241.18,241.56,241.09,241.48,3249.0,241.18,241.56,241.09,241.48,3249.0
2019-10-18 11:15:00,241.44,241.76,241.12,241.76,7884.0,241.44,241.76,241.12,241.76,7884.0
2019-10-18 11:20:00,241.77,241.85,241.54,241.71,3751.0,241.77,241.85,241.54,241.71,3751.0
2019-10-18 11:25:00,241.61,242.01,241.6,241.84,26157.0,241.61,242.01,241.6,241.84,26157.0
2019-10-18 11:30:00,241.84,242.34,241.68,241.77,21666.0,241.84,242.34,241.68,241.77,21666.0
2019-10-18 11:35:00,241.8,242.61,241.76,242.43,17943.0,241.8,242.61,241.76,242.43,17943.0
2019-10-18 11:40:00,242.5,242.75,242.18,242.27,5240.0,242.5,242.75,242.18,242.27,5240.0
2019-10-18 11:45:00,242.29,242.35,242.11,242.11,1200.0,242.29,242.35,242.11,242.11,1200.0
2019-10-18 11:50:00,242.0,242.39,241.85,242.16,11888.0,242.0,242.39,241.85,242.16,11888.0
2019-10-18 11:55:00,242.23,242.27,241.86,242.0,2645.0,242.23,242.27,241.86,242.0,2645.0
2019-10-18 12:00:00,241.95,242.34,241.95,242.3,8141.0,241.95,242.34,241.95,242.3,8141.0
2019-10-18 12:05:00,242.35,242.58,242.21,242.33,10940.0,242.35,242.58,242.21,242.33,10940.0
2019-10-18 12:10:00,242.3,242.59,242.19,242.43,11797.0,242.3,242.59,242.19,242.43,11797.0
2019-10-18 12:15:00,242.48,242.48,241.69,241.75,7146.0,242.48,242.48,241.69,241.75,7146.0
2019-10-18 12:20:00,241.6,241.8,241.4,241.8,9604.0,241.6,241.8,241.4,241.8,9604.0
2019-10-18 12:25:00,241.63,241.99,241.63,241.76,3000.0,241.63,241.99,241.63,241.76,3000.0
2019-10-18 12:30:00,241.63,241.91,241.6,241.91,4445.0,241.63,241.91,241.6,241.91,4445.0
2019-10-18 12:35:00,241.9,242.0,241.73,242.0,3644.0,241.9,242.0,241.73,242.0,3644.0
2019-10-18 12:40:00,241.92,242.0,241.77,241.94,2500.0,241.92,242.0,241.77,241.94,2500.0
2019-10-18 12:45:00,241.94,241.99,241.77,241.8,3050.0,241.94,241.99,241.77,241.8,3050.0
2019-10-18 12:50:00,241.77,241.97,241.74,241.76,1260.0,241.77,241.97,241.74,241.76,1260.0
2019-10-18 12:55:00,241.88,242.5,241.76,242.43,22828.0,241.88,242.5,241.76,242.43,22828.0
2019-10-18 13:00:00,242.5,243.19,242.45,243.15,11776.0,242.5,243.19,242.45,243.15,11776.0
2019-10-18 13:05:00,243.15,243.52,243.1,243.51,8433.0,243.15,243.52,243.1,243.51,8433.0
2019-10-18 13:10:00,243.44,243.83,243.44,243.63,7802.0,243.44,243.83,243.44,243.63,7802.0
2019-10-18 13:15:00,243.74,243.74,243.37,243.66,11024.0,243.74,243.74,243.37,243.66,11024.0
2019-10-18 13:20:00,243.49,243.67,243.12,243.18,12000.0,243.49,243.67,243.12,243.18,12000.0
2019-10-18 13:25:00,243.29,243.29,242.67,242.67,5017.0,243.29,243.29,242.67,242.67,5017.0
2019-10-18 13:30:00,242.69,243.35,242.63,243.15,5160.0,242.69,243.35,242.63,243.15,5160.0
2019-10-18 13:35:00,243.14,243.26,242.98,243.26,1800.0,243.14,243.26,242.98,243.26,1800.0
2019-10-18 13:40:00,243.18,243.4,243.16,243.28,3570.0,243.18,243.4,243.16,243.28,3570.0
2019-10-18 13:45:00,243.33,243.55,243.26,243.41,1600.0,243.33,243.55,243.26,243.41,1600.0
2019-10-18 13:50:00,243.53,243.53,243.33,243.33,1600.0,243.53,243.53,243.33,243.33,1600.0
2019-10-18 13:55:00,243.32,243.5,243.28,243.29,2000.0,243.32,243.5,243.28,243.29,2000.0
2019-10-18 14:00:00,243.32,243.32,242.79,243.02,4719.0,243.32,243.32,242.79,243.02,4719.0
2019-10-18 14:05:00,243.03,243.23,242.74,242.84,8035.0,243.03,243.23,242.74,242.84,8035.0
2019-10-18 14:10:00,243.02,243.02,242.63,243.02,5914.0,243.02,243.02,242.63,243.02,5914.0
2019-10-18 14:15:00,242.96,243.15,242.76,242.77,9989.0,242.96,243.15,242.76,242.77,9989.0
2019-10-18 14:20:00,242.83,243.04,242.76,242.78,8945.0,242.83,243.04,242.76,242.78,8945.0
2019-10-18 14:25:00,242.87,242.94,242.57,242.89,7766.0,242.87,242.94,242.57,242.89,7766.0
2019-10-18 14:30:00,242.84,242.86,242.46,242.55,5202.0,242.84,242.86,242.46,242.55,5202.0
2019-10-18 14:35:00,242.56,242.81,242.48,242.51,8884.0,242.56,242.81,242.48,242.51,8884.0
2019-10-18 14:40:00,242.51,242.64,242.39,242.39,2962.0,242.51,242.64,242.39,242.39,2962.0
2019-10-18 14:45:00,242.42,242.42,242.05,242.05,1781.0,242.42,242.42,242.05,242.05,1781.0
2019-10-18 14:50:00,242.09,242.31,242.09,242.18,3450.0,242.09,242.31,242.09,242.18,3450.0
2019-10-18 14:55:00,242.15,242.32,242.14,242.31,2300.0,242.15,242.32,242.14,242.31,2300.0
2019-10-18 15:00:00,242.22,242.36,242.01,242.08,8720.0,242.22,242.36,242.01,242.08,8720.0
2019-10-18 15:05:00,242.08,242.21,241.76,241.76,8702.0,242.08,242.21,241.76,241.76,8702.0
2019-10-18 15:10:00,241.79,241.91,241.67,241.84,7893.0,241.79,241.91,241.67,241.84,7893.0
2019-10-18 15:15:00,241.77,241.9,241.64,241.79,5298.0,241.77,241.9,241.64,241.79,5298.0
2019-10-18 15:20:00,241.78,241.92,241.71,241.71,5191.0,241.78,241.92,241.71,241.71,5191.0
2019-10-18 15:25:00,241.77,241.91,241.65,241.7,5650.0,241.77,241.91,241.65,241.7,5650.0
2019-10-18 15:30:00,241.67,241.87,241.67,241.74,4825.0,241.67,241.87,241.67,241.74,4825.0
2019-10-18 15:35:00,241.73,241.8,241.31,241.38,9330.0,241.73,241.8,241.31,241.38,9330.0
2019-10-18 15:40:00,241.35,241.53,241.31,241.36,7622.0,241.35,241.53,241.31,241.36,7622.0
2019-10-18 15:45:00,241.34,241.34,240.82,240.82,26882.0,241.34,241.34,240.82,240.82,26882.0
2019-10-18 15:50:00,240.85,241.04,240.24,240.51,34932.0,240.85,241.04,240.24,240.51,34932.0
2019-10-18 15:55:00,240.59,240.69,239.8,239.88,101246.0,240.59,240.69,239.8,239.88,101246.0
2019-10-21 09:30:00,240.57,241.04,237.28,237.56,35059.0,240.57,241.04,237.28,237.56,35059.0
2019-10-21 09:35:00,237.19,237.99,237.01,237.74,21181.0,237.19,237.99,237.01,237.74,21181.0
2019-10-21 09:40:00,237.39,238.08,235.96,236.2,19164.0,237.39,238.08,235.96,236.2,19164.0
2019-10-21 09:45:00,236.61,236.89,235.95,236.59,12753.0,236.61,236.89,235.95,236.59,12753.0
2019-10-21 09:50:00,236.68,237.68,236.67,237.0,8241.0,236.68,237.68,236.67,237.0,8241.0
2019-10-21 09:55:00,237.02,237.32,236.72,236.86,5450.0,237.02,237.32,236.72,236.86,5450.0
2019-10-21 10:00:00,237.0,237.23,236.66,237.03,14915.0,237.0,237.23,236.66,237.03,14915.0
2019-10-21 10:05:00,236.92,237.22,236.67,236.85,3560.0,236.92,237.22,236.67,236.85,3560.0
2019-10-21 10:10:00,236.69,236.83,236.21,236.4,6530.0,236.69,236.83,236.21,236.4,6530.0
2019-10-21 10:15:00,236.59,237.5,236.26,237.3,14581.0,236.59,237.5,236.26,237.3,14581.0
2019-10-21 10:20:00,237.46,237.68,236.98,237.46,8340.0,237.46,237.68,236.98,237.46,8340.0
2019-10-21 10:25:00,237.49,237.87,237.39,237.68,18095.0,237.49,237.87,237.39,237.68,18095.0
2019-10-21 10:30:00,237.82,237.82,237.39,237.46,10326.0,237.82,237.82,237.39,237.46,10326.0
2019-10-21 10:35:00,237.4,238.6,237.4,238.48,4700.0,237.4,238.6,237.4,238.48,4700.0
2019-10-21 10:40:00,238.51,238.99,238.47,238.9,8871.0,238.51,238.99,238.47,238.9,8871.0
2019-10-21 10:45:00,238.9,239.68,238.9,239.15,17865.0,238.9,239.68,238.9,239.15,17865.0
2019-10-21 10:50:00,239.2,239.24,238.56,238.9,3700.0,239.2,239.24,238.56,238.9,3700.0
2019-10-21 10:55:00,238.91,239.14,238.73,238.84,3010.0,238.91,239.14,238.73,238.84,3010.0
2019-10-21 11:00:00,238.86,238.86,238.56,238.56,1308.0,238.86,238.86,238.56,238.56,1308.0
2019-10-21 11:05:00,238.68,238.74,238.13,238.32,3850.0,238.68,238.74,238.13,238.32,3850.0
2019-10-21 11:10:00,238.35,238.71,237.72,237.78,8409.0,238.35,238.71,237.72,237.78,8409.0
2019-10-21 11:15:00,237.87,238.0,237.41,237.51,4625.0,237.87,238.0,237.41,237.51,4625.0
2019-10-21 11:20:00,237.46,237.84,237.46,237.7,4454.0,237.46,237.84,237.46,237.7,4454.0
2019-10-21 11:25:00,237.8,238.0,237.68,237.95,4903.0,237.8,238.0,237.68,237.95,4903.0
2019-10-21 11:30:00,237.82,238.0,237.68,237.85,12457.0,237.82,238.0,237.68,237.85,12457.0
2019-10-21 11:35:00,237.81,238.0,237.76,237.94,45130.0,237.81,238.0,237.76,237.94,45130.0
2019-10-21 11:40:00,237.93,238.0,237.61,237.74,20214.0,237.93,238.0,237.61,237.74,20214.0
2019-10-21 11:45:00,237.69,237.9,237.69,237.9,1900.0,237.69,237.9,237.69,237.9,1900.0
2019-10-21 11:50:00,237.8,237.8,237.5,237.5,2966.0,237.8,237.8,237.5,237.5,2966.0
2019-10-21 11:55:00,237.53,237.62,237.45,237.62,2889.0,237.53,237.62,237.45,237.62,2889.0
2019-10-21 12:00:00,237.5,237.62,237.35,237.35,13482.0,237.5,237.62,237.35,237.35,13482.0
2019-10-21 12:05:00,237.34,237.51,237.31,237.42,11636.0,237.34,237.51,237.31,237.42,11636.0
2019-10-21 12:10:00,237.49,237.74,237.44,237.61,15354.0,237.49,237.74,237.44,237.61,15354.0
2019-10-21 12:15:00,237.6,237.71,237.5,237.5,4050.0,237.6,237.71,237.5,237.5,4050.0
2019-10-21 12:20:00,237.52,237.59,237.4,237.44,2133.0,237.52,237.59,237.4,237.44,2133.0
2019-10-21 12:25:00,237.43,237.6,237.4,237.6,6383.0,237.43,237.6,237.4,237.6,6383.0
2019-10-21 12:30:00,237.53,237.91,237.45,237.81,12517.0,237.53,237.91,237.45,237.81,12517.0
2019-10-21 12:35:00,237.79,237.83,237.55,237.67,3225.0,237.79,237.83,237.55,237.67,3225.0
2019-10-21 12:40:00,237.63,237.86,237.63,237.79,6258.0,237.63,237.86,237.63,237.79,6258.0
2019-10-21 12:45:00,237.78,238.0,237.75,237.93,21060.0,237.78,238.0,237.75,237.93,21060.0
2019-10-21 12:50:00,237.97,238.0,237.83,237.83,14041.0,237.97,238.0,237.83,237.83,14041.0
2019-10-21 12:55:00,237.86,237.89,237.64,237.64,17478.0,237.86,237.89,237.64,237.64,17478.0
2019-10-21 13:00:00,237.69,237.75,237.23,237.23,6117.0,237.69,237.75,237.23,237.23,6117.0
2019-10-21 13:05:00,237.25,237.25,236.96,237.09,6977.0,237.25,237.25,236.96,237.09,6977.0
2019-10-21 13:10:00,237.0,237.49,237.0,237.49,4828.0,237.0,237.49,237.0,237.49,4828.0
2019-10-21 13:15:00,237.56,237.81,237.56,237.76,4323.0,237.56,237.81,237.56,237.76,4323.0
2019-10-21 13:20:00,237.86,238.0,237.72,237.96,6136.0,237.86,238.0,237.72,237.96,6136.0
2019-10-21 13:25:00,237.86,237.9,237.55,237.87,7150.0,237.86,237.9,237.55,237.87,7150.0
2019-10-21 13:30:00,237.89,237.89,237.51,237.56,1938.0,237.89,237.89,237.51,237.56,1938.0
2019-10-21 13:35:00,237.55,237.75,237.35,237.36,3012.0,237.55,237.75,237.35,237.36,3012.0
2019-10-21 13:40:00,237.36,237.36,236.96,237.0,4067.0,237.36,237.36,236.96,237.0,4067.0
2019-10-21 13:45:00,237.05,237.07,236.8,236.88,4342.0,237.05,237.07,236.8,236.88,4342.0
2019-10-21 13:50:00,236.85,237.04,236.84,237.01,5350.0,236.85,237.04,236.84,237.01,5350.0
2019-10-21 13:55:00,237.07,237.21,236.9,236.92,5300.0,237.07,237.21,236.9,236.92,5300.0
2019-10-21 14:00:00,237.01,237.18,236.96,237.16,1849.0,237.01,237.18,236.96,237.16,1849.0
2019-10-21 14:05:00,237.22,237.28,236.89,236.9,4908.0,237.22,237.28,236.89,236.9,4908.0
2019-10-21 14:10:00,237.05,237.18,237.0,237.08,4281.0,237.05,237.18,237.0,237.08,4281.0
2019-10-21 14:15:00,237.06,237.33,237.01,237.22,3912.0,237.06,237.33,237.01,237.22,3912.0
2019-10-21 14:20:00,237.1,237.11,236.76,236.76,8423.0,237.1,237.11,236.76,236.76,8423.0
2019-10-21 14:25:00,236.84,236.85,236.7,236.72,6149.0,236.84,236.85,236.7,236.72,6149.0
2019-10-21 14:30:00,236.77,236.95,236.55,236.55,6200.0,236.77,236.95,236.55,236.55,6200.0
2019-10-21 14:35:00,236.63,236.82,236.55,236.66,3416.0,236.63,236.82,236.55,236.66,3416.0
2019-10-21 14:40:00,236.77,236.84,236.57,236.57,2550.0,236.77,236.84,236.57,236.57,2550.0
2019-10-21 14:45:00,236.64,236.65,236.3,236.4,6653.0,236.64,236.65,236.3,236.4,6653.0
2019-10-21 14:50:00,236.38,236.56,236.32,236.41,7158.0,236.38,236.56,236.32,236.41,7158.0
2019-10-21 14:55:00,236.42,236.55,236.34,236.55,3292.0,236.42,236.55,236.34,236.55,3292.0
2019-10-21 15:00:00,236.54,236.59,236.41,236.41,4031.0,236.54,236.59,236.41,236.41,4031.0
2019-10-21 15:05:00,236.52,236.52,236.25,236.28,6814.0,236.52,236.52,236.25,236.28,6814.0
2019-10-21 15:10:00,236.21,236.35,236.2,236.23,12338.0,236.21,236.35,236.2,236.23,12338.0
2019-10-21 15:15:00,236.24,236.48,236.19,236.25,9035.0,236.24,236.48,236.19,236.25,9035.0
2019-10-21 15:20:00,236.32,236.5,236.23,236.24,5146.0,236.32,236.5,236.23,236.24,5146.0
2019-10-21 15:25:00,236.34,236.39,236.21,236.28,5005.0,236.34,236.39,236.21,236.28,5005.0
2019-10-21 15:30:00,236.27,236.34,236.0,236.03,20143.0,236.27,236.34,236.0,236.03,20143.0
2019-10-21 15:35:00,236.07,236.36,236.06,236.25,11853.0,236.07,236.36,236.06,236.25,11853.0
2019-10-21 15:40:00,236.25,236.38,236.08,236.08,11953.0,236.25,236.38,236.08,236.08,11953.0
2019-10-21 15:45:00,236.06,236.14,235.86,235.93,14810.0,236.06,236.14,235.86,235.93,14810.0
2019-10-21 15:50:00,235.95,236.0,235.8,235.93,25550.0,235.95,236.0,235.8,235.93,25550.0
2019-10-21 15:55:00,235.94,236.13,235.24,235.29,145780.0,235.94,236.13,235.24,235.29,145780.0
2019-10-22 09:30:00,236.26,238.78,236.26,238.21,30052.0,236.26,238.78,236.26,238.21,30052.0
2019-10-22 09:35:00,237.58,239.71,237.42,239.43,37112.0,237.58,239.71,237.42,239.43,37112.0
2019-10-22 09:40:00,239.48,239.5,238.02,239.45,45527.0,239.48,239.5,238.02,239.45,45527.0
2019-10-22 09:45:00,239.22,240.38,239.22,239.77,29815.0,239.22,240.38,239.22,239.77,29815.0
2019-10-22 09:50:00,239.51,239.77,239.17,239.47,6653.0,239.51,239.77,239.17,239.47,6653.0
2019-10-22 09:55:00,239.35,239.78,238.86,239.31,14500.0,239.35,239.78,238.86,239.31,14500.0
2019-10-22 10:00:00,239.42,239.42,238.4,238.41,4400.0,239.42,239.42,238.4,238.41,4400.0
2019-10-22 10:05:00,238.28,238.85,238.22,238.31,7734.0,238.28,238.85,238.22,238.31,7734.0
2019-10-22 10:10:00,238.35,238.49,237.81,237.83,4582.0,238.35,238.49,237.81,237.83,4582.0
2019-10-22 10:15:00,237.8,238.48,237.71,238.24,11208.0,237.8,238.48,237.71,238.24,11208.0
2019-10-22 10:20:00,238.3,238.52,238.05,238.15,4283.0,238.3,238.52,238.05,238.15,4283.0
2019-10-22 10:25:00,238.22,238.45,237.93,238.23,5735.0,238.22,238.45,237.93,238.23,5735.0
2019-10-22 10:30:00,238.16,238.66,238.12,238.26,8566.0,238.16,238.66,238.12,238.26,8566.0
2019-10-22 10:35:00,238.36,238.63,238.36,238.52,3550.0,238.36,238.63,238.36,238.52,3550.0
2019-10-22 10:40:00,238.53,238.54,238.0,238.05,1950.0,238.53,238.54,238.0,238.05,1950.0
2019-10-22 10:45:00,238.02,238.58,237.99,238.58,3700.0,238.02,238.58,237.99,238.58,3700.0
2019-10-22 10:50:00,238.4,238.68,238.07,238.5,13184.0,238.4,238.68,238.07,238.5,13184.0
2019-10-22 10:55:00,238.55,238.84,238.47,238.6,4720.0,238.55,238.84,238.47,238.6,4720.0
2019-10-22 11:00:00,238.55,238.72,238.42,238.68,8405.0,238.55,238.72,238.42,238.68,8405.0
2019-10-22 11:05:00,238.74,239.07,238.65,238.91,4044.0,238.74,239.07,238.65,238.91,4044.0
2019-10-22 11:10:00,238.91,238.98,238.76,238.76,1767.0,238.91,238.98,238.76,238.76,1767.0
2019-10-22 11:15:00,238.87,238.99,238.5,238.5,3808.0,238.87,238.99,238.5,238.5,3808.0
2019-10-22 11:20:00,238.58,239.0,238.54,238.75,2100.0,238.58,239.0,238.54,238.75,2100.0
2019-10-22 11:25:00,238.68,238.84,238.48,238.51,10300.0,238.68,238.84,238.48,238.51,10300.0
2019-10-22 11:30:00,238.49,238.62,238.4,238.45,2536.0,238.49,238.62,238.4,238.45,2536.0
2019-10-22 11:35:00,238.66,238.7,238.31,238.32,2000.0,238.66,238.7,238.31,238.32,2000.0
2019-10-22 11:40:00,238.26,238.46,238.26,238.36,2200.0,238.26,238.46,238.26,238.36,2200.0
2019-10-22 11:45:00,238.36,238.49,238.12,238.38,4756.0,238.36,238.49,238.12,238.38,4756.0
2019-10-22 11:50:00,238.48,238.54,238.28,238.33,1730.0,238.48,238.54,238.28,238.33,1730.0
2019-10-22 11:55:00,238.18,238.45,237.94,238.15,4069.0,238.18,238.45,237.94,238.15,4069.0
2019-10-22 12:00:00,238.18,238.4,238.1,238.35,3265.0,238.18,238.4,238.1,238.35,3265.0
2019-10-22 12:05:00,238.35,238.47,238.28,238.47,1750.0,238.35,238.47,238.28,238.47,1750.0
2019-10-22 12:10:00,238.42,238.51,238.31,238.51,2300.0,238.42,238.51,238.31,238.51,2300.0
2019-10-22 12:15:00,238.5,238.84,238.5,238.72,3050.0,238.5,238.84,238.5,238.72,3050.0
2019-10-22 12:20:00,238.72,238.75,238.47,238.61,1750.0,238.72,238.75,238.47,238.61,1750.0
2019-10-22 12:25:00,238.62,238.75,238.51,238.58,1923.0,238.62,238.75,238.51,238.58,1923.0
2019-10-22 12:30:00,238.64,238.64,238.25,238.43,2150.0,238.64,238.64,238.25,238.43,2150.0
2019-10-22 12:35:00,238.43,238.43,238.02,238.26,1523.0,238.43,238.43,238.02,238.26,1523.0
2019-10-22 12:40:00,238.23,238.26,237.93,237.93,2405.0,238.23,238.26,237.93,237.93,2405.0
2019-10-22 12:45:00,237.93,238.03,237.75,237.91,5524.0,237.93,238.03,237.75,237.91,5524.0
2019-10-22 12:50:00,237.87,237.92,237.75,237.78,2739.0,237.87,237.92,237.75,237.78,2739.0
2019-10-22 12:55:00,237.69,237.79,237.53,237.79,2807.0,237.69,237.79,237.53,237.79,2807.0
2019-10-22 13:00:00,237.85,238.35,237.85,238.18,5250.0,237.85,238.35,237.85,238.18,5250.0
2019-10-22 13:05:00,238.3,238.44,238.22,238.39,5811.0,238.3,238.44,238.22,238.39,5811.0
2019-10-22 13:10:00,238.38,238.49,238.15,238.43,3057.0,238.38,238.49,238.15,238.43,3057.0
2019-10-22 13:15:00,238.41,238.54,238.24,238.26,1610.0,238.41,238.54,238.24,238.26,1610.0
2019-10-22 13:20:00,238.26,238.41,238.11,238.11,1953.0,238.26,238.41,238.11,238.11,1953.0
2019-10-22 13:25:00,238.08,238.18,238.05,238.18,1600.0,238.08,238.18,238.05,238.18,1600.0
2019-10-22 13:30:00,238.23,238.49,238.1,238.35,3224.0,238.23,238.49,238.1,238.35,3224.0
2019-10-22 13:35:00,238.31,238.46,238.17,238.33,3227.0,238.31,238.46,238.17,238.33,3227.0
2019-10-22 13:40:00,238.4,238.4,237.78,237.78,2316.0,238.4,238.4,237.78,237.78,2316.0
2019-10-22 13:45:00,237.84,237.84,237.65,237.73,903.0,237.84,237.84,237.65,237.73,903.0
2019-10-22 13:50:00,237.75,237.88,237.33,237.35,3300.0,237.75,237.88,237.33,237.35,3300.0
2019-10-22 13:55:00,237.35,237.41,237.09,237.18,5062.0,237.35,237.41,237.09,237.18,5062.0
2019-10-22 14:00:00,237.27,237.36,236.82,236.9,6136.0,237.27,237.36,236.82,236.9,6136.0
2019-10-22 14:05:00,237.02,237.11,236.75,236.78,4228.0,237.02,237.11,236.75,236.78,4228.0
2019-10-22 14:10:00,236.81,237.22,236.75,237.22,3600.0,236.81,237.22,236.75,237.22,3600.0
2019-10-22 14:15:00,237.22,237.27,237.06,237.07,2001.0,237.22,237.27,237.06,237.07,2001.0
2019-10-22 14:20:00,237.2,237.21,236.7,236.77,5191.0,237.2,237.21,236.7,236.77,5191.0
2019-10-22 14:25:00,236.79,236.94,236.43,236.81,3602.0,236.79,236.94,236.43,236.81,3602.0
2019-10-22 14:30:00,236.9,237.25,236.66,237.06,12599.0,236.9,237.25,236.66,237.06,12599.0
2019-10-22 14:35:00,237.02,237.43,236.99,237.32,2750.0,237.02,237.43,236.99,237.32,2750.0
2019-10-22 14:40:00,237.32,237.6,237.27,237.31,2550.0,237.32,237.6,237.27,237.31,2550.0
2019-10-22 14:45:00,237.3,237.3,236.94,237.11,2950.0,237.3,237.3,236.94,237.11,2950.0
2019-10-22 14:50:00,237.09,237.12,236.31,236.74,57793.0,237.09,237.12,236.31,236.74,57793.0
2019-10-22 14:55:00,236.77,237.19,236.77,237.14,4608.0,236.77,237.19,236.77,237.14,4608.0
2019-10-22 15:00:00,237.14,237.36,236.96,237.18,5104.0,237.14,237.36,236.96,237.18,5104.0
2019-10-22 15:05:00,237.14,237.54,237.05,237.48,5270.0,237.14,237.54,237.05,237.48,5270.0
2019-10-22 15:10:00,237.37,237.48,237.24,237.43,8158.0,237.37,237.48,237.24,237.43,8158.0
2019-10-22 15:15:00,237.48,237.79,237.48,237.79,2800.0,237.48,237.79,237.48,237.79,2800.0
2019-10-22 15:20:00,237.86,237.93,237.15,237.16,15200.0,237.86,237.93,237.15,237.16,15200.0
2019-10-22 15:25:00,237.12,237.29,236.88,237.21,11332.0,237.12,237.29,236.88,237.21,11332.0
2019-10-22 15:30:00,237.23,237.53,237.07,237.38,11344.0,237.23,237.53,237.07,237.38,11344.0
2019-10-22 15:35:00,237.43,237.55,237.11,237.25,15734.0,237.43,237.55,237.11,237.25,15734.0
2019-10-22 15:40:00,237.3,237.32,236.95,236.95,7852.0,237.3,237.32,236.95,236.95,7852.0
2019-10-22 15:45:00,237.01,237.01,236.6,236.84,6811.0,237.01,237.01,236.6,236.84,6811.0
2019-10-22 15:50:00,236.9,237.0,236.61,237.0,17422.0,236.9,237.0,236.61,237.0,17422.0
2019-10-22 15:55:00,236.94,237.15,236.88,236.91,43712.0,236.94,237.15,236.88,236.91,43712.0
2019-10-23 09:30:00,237.41,237.41,231.71,234.84,51549.0,237.41,237.41,231.71,234.84,51549.0
2019-10-23 09:35:00,234.85,235.08,231.08,231.41,39554.0,234.85,235.08,231.08,231.41,39554.0
2019-10-23 09:40:00,231.33,232.85,231.08,232.62,20707.0,231.33,232.85,231.08,232.62,20707.0
2019-10-23 09:45:00,232.89,233.33,232.22,232.88,15782.0,232.89,233.33,232.22,232.88,15782.0
2019-10-23 09:50:00,232.66,232.76,232.12,232.14,10866.0,232.66,232.76,232.12,232.14,10866.0
2019-10-23 09:55:00,232.28,232.91,232.13,232.52,9066.0,232.28,232.91,232.13,232.52,9066.0
2019-10-23 10:00:00,232.51,233.91,232.51,233.84,11212.0,232.51,233.91,232.51,233.84,11212.0
2019-10-23 10:05:00,233.75,234.12,232.6,232.9,18626.0,233.75,234.12,232.6,232.9,18626.0
2019-10-23 10:10:00,232.9,234.33,232.81,234.04,12472.0,232.9,234.33,232.81,234.04,12472.0
2019-10-23 10:15:00,234.26,234.88,234.03,234.59,6822.0,234.26,234.88,234.03,234.59,6822.0
2019-10-23 10:20:00,234.6,234.6,233.72,233.72,2287.0,234.6,234.6,233.72,233.72,2287.0
2019-10-23 10:25:00,233.93,234.13,233.82,234.13,3428.0,233.93,234.13,233.82,234.13,3428.0
2019-10-23 10:30:00,234.31,234.63,233.92,233.96,2915.0,234.31,234.63,233.92,233.96,2915.0
2019-10-23 10:35:00,233.98,234.31,233.76,234.24,4756.0,233.98,234.31,233.76,234.24,4756.0
2019-10-23 10:40:00,234.04,234.38,233.77,233.79,4003.0,234.04,234.38,233.77,233.79,4003.0
2019-10-23 10:45:00,233.79,234.57,233.68,234.22,12384.0,233.79,234.57,233.68,234.22,12384.0
2019-10-23 10:50:00,234.21,234.65,233.92,234.55,6107.0,234.21,234.65,233.92,234.55,6107.0
2019-10-23 10:55:00,234.54,234.64,234.29,234.51,2675.0,234.54,234.64,234.29,234.51,2675.0
2019-10-23 11:00:00,234.51,234.8,234.44,234.73,2036.0,234.51,234.8,234.44,234.73,2036.0
2019-10-23 11:05:00,234.65,234.75,234.56,234.67,5676.0,234.65,234.75,234.56,234.67,5676.0
2019-10-23 11:10:00,234.59,234.6,234.33,234.52,2334.0,234.59,234.6,234.33,234.52,2334.0
2019-10-23 11:15:00,234.62,234.82,234.46,234.53,7590.0,234.62,234.82,234.46,234.53,7590.0
2019-10-23 11:20:00,234.62,235.16,234.62,234.8,2406.0,234.62,235.16,234.62,234.8,2406.0
2019-10-23 11:25:00,234.66,235.09,234.66,235.04,4432.0,234.66,235.09,234.66,235.04,4432.0
2019-10-23 11:30:00,235.16,235.55,234.89,235.26,4676.0,235.16,235.55,234.89,235.26,4676.0
2019-10-23 11:35:00,235.3,235.31,234.96,235.1,3200.0,235.3,235.31,234.96,235.1,3200.0
2019-10-23 11:40:00,235.3,235.3,235.02,235.02,1100.0,235.3,235.3,235.02,235.02,1100.0
2019-10-23 11:45:00,235.1,235.4,235.02,235.19,4624.0,235.1,235.4,235.02,235.19,4624.0
2019-10-23 11:50:00,235.16,235.2,234.89,235.08,2804.0,235.16,235.2,234.89,235.08,2804.0
2019-10-23 11:55:00,235.15,235.58,235.03,235.58,4851.0,235.15,235.58,235.03,235.58,4851.0
2019-10-23 12:00:00,235.53,236.32,235.53,236.15,5657.0,235.53,236.32,235.53,236.15,5657.0
2019-10-23 12:05:00,236.03,236.23,235.98,236.15,1990.0,236.03,236.23,235.98,236.15,1990.0
2019-10-23 12:10:00,236.18,236.42,235.91,236.37,4370.0,236.18,236.42,235.91,236.37,4370.0
2019-10-23 12:15:00,236.49,236.53,235.91,236.1,14678.0,236.49,236.53,235.91,236.1,14678.0
2019-10-23 12:20:00,236.08,236.15,235.81,235.95,7693.0,236.08,236.15,235.81,235.95,7693.0
2019-10-23 12:25:00,235.94,235.95,235.41,235.7,7147.0,235.94,235.95,235.41,235.7,7147.0
2019-10-23 12:30:00,235.75,235.87,235.63,235.74,7229.0,235.75,235.87,235.63,235.74,7229.0
2019-10-23 12:35:00,235.64,235.75,235.5,235.75,3250.0,235.64,235.75,235.5,235.75,3250.0
2019-10-23 12:40:00,235.7,235.7,235.27,235.36,7874.0,235.7,235.7,235.27,235.36,7874.0
2019-10-23 12:45:00,235.4,235.4,234.95,235.29,8289.0,235.4,235.4,234.95,235.29,8289.0
2019-10-23 12:50:00,235.28,235.3,235.15,235.25,1523.0,235.28,235.3,235.15,235.25,1523.0
2019-10-23 12:55:00,235.37,235.52,235.25,235.39,3111.0,235.37,235.52,235.25,235.39,3111.0
2019-10-23 13:00:00,235.49,235.56,235.42,235.52,1100.0,235.49,235.56,235.42,235.52,1100.0
2019-10-23 13:05:00,235.62,235.66,235.44,235.47,6607.0,235.62,235.66,235.44,235.47,6607.0
2019-10-23 13:10:00,235.3,235.4,235.23,235.25,3802.0,235.3,235.4,235.23,235.25,3802.0
2019-10-23 13:15:00,235.29,235.34,235.02,235.02,5811.0,235.29,235.34,235.02,235.02,5811.0
2019-10-23 13:20:00,235.05,235.34,235.0,235.34,1510.0,235.05,235.34,235.0,235.34,1510.0
2019-10-23 13:25:00,235.39,235.63,235.38,235.63,1643.0,235.39,235.63,235.38,235.63,1643.0
2019-10-23 13:30:00,235.68,235.99,235.68,235.99,3089.0,235.68,235.99,235.68,235.99,3089.0
2019-10-23 13:35:00,235.9,236.21,235.86,236.17,5935.0,235.9,236.21,235.86,236.17,5935.0
2019-10-23 13:40:00,236.27,236.27,235.95,236.15,20611.0,236.27,236.27,235.95,236.15,20611.0
2019-10-23 13:45:00,236.08,236.37,236.08,236.25,1800.0,236.08,236.37,236.08,236.25,1800.0
2019-10-23 13:50:00,236.44,236.46,236.37,236.39,2400.0,236.44,236.46,236.37,236.39,2400.0
2019-10-23 13:55:00,236.32,236.42,236.28,236.4,1550.0,236.32,236.42,236.28,236.4,1550.0
2019-10-23 14:00:00,236.39,236.63,236.16,236.6,1924.0,236.39,236.63,236.16,236.6,1924.0
2019-10-23 14:05:00,236.6,237.27,236.6,237.27,8329.0,236.6,237.27,236.6,237.27,8329.0
2019-10-23 14:10:00,237.17,237.32,237.12,237.19,4951.0,237.17,237.32,237.12,237.19,4951.0
2019-10-23 14:15:00,237.35,237.55,237.32,237.42,5035.0,237.35,237.55,237.32,237.42,5035.0
2019-10-23 14:20:00,237.35,237.56,237.14,237.56,1933.0,237.35,237.56,237.14,237.56,1933.0
2019-10-23 14:25:00,237.52,237.73,237.46,237.54,2700.0,237.52,237.73,237.46,237.54,2700.0
2019-10-23 14:30:00,237.6,237.65,237.39,237.55,4517.0,237.6,237.65,237.39,237.55,4517.0
2019-10-23 14:35:00,237.63,237.66,237.47,237.52,3661.0,237.63,237.66,237.47,237.52,3661.0
2019-10-23 14:40:00,237.62,237.62,237.45,237.56,1100.0,237.62,237.62,237.45,237.56,1100.0
2019-10-23 14:45:00,237.52,237.9,237.51,237.89,3301.0,237.52,237.9,237.51,237.89,3301.0
2019-10-23 14:50:00,237.9,237.91,237.59,237.8,3829.0,237.9,237.91,237.59,237.8,3829.0
2019-10-23 14:55:00,237.74,237.74,237.21,237.21,2753.0,237.74,237.74,237.21,237.21,2753.0
2019-10-23 15:00:00,237.27,237.56,237.27,237.56,2586.0,237.27,237.56,237.27,237.56,2586.0
2019-10-23 15:05:00,237.43,237.58,237.32,237.35,3501.0,237.43,237.58,237.32,237.35,3501.0
2019-10-23 15:10:00,237.28,237.39,237.04,237.05,11284.0,237.28,237.39,237.04,237.05,11284.0
2019-10-23 15:15:00,237.04,237.32,237.04,237.22,4091.0,237.04,237.32,237.04,237.22,4091.0
2019-10-23 15:20:00,237.2,237.35,237.11,237.31,4600.0,237.2,237.35,237.11,237.31,4600.0
2019-10-23 15:25:00,237.35,237.79,237.35,237.65,11406.0,237.35,237.79,237.35,237.65,11406.0
2019-10-23 15:30:00,237.62,237.88,237.59,237.7,5055.0,237.62,237.88,237.59,237.7,5055.0
2019-10-23 15:35:00,237.79,237.87,237.66,237.69,7449.0,237.79,237.87,237.66,237.69,7449.0
2019-10-23 15:40:00,237.71,237.75,237.4,237.62,7477.0,237.71,237.75,237.4,237.62,7477.0
2019-10-23 15:45:00,237.63,238.05,237.63,238.05,7378.0,237.63,238.05,237.63,238.05,7378.0
2019-10-23 15:50:00,238.05,238.24,237.85,237.99,17286.0,238.05,238.24,237.85,237.99,17286.0
2019-10-23 15:55:00,237.98,238.11,237.78,237.88,36793.0,237.98,238.11,237.78,237.88,36793.0
2019-10-24 09:30:00,237.77,239.92,237.43,238.95,8966.0,237.77,239.92,237.43,238.95,8966.0
2019-10-24 09:35:00,238.32,238.4,236.27,237.36,5155.0,238.32,238.4,236.27,237.36,5155.0
2019-10-24 09:40:00,238.09,238.8,237.95,238.07,7760.0,238.09,238.8,237.95,238.07,7760.0
2019-10-24 09:45:00,238.42,239.34,238.42,239.34,4205.0,238.42,239.34,238.42,239.34,4205.0
2019-10-24 09:50:00,238.98,239.4,238.75,239.1,5445.0,238.98,239.4,238.75,239.1,5445.0
2019-10-24 09:55:00,239.28,239.28,238.2,238.23,5280.0,239.28,239.28,238.2,238.23,5280.0
2019-10-24 10:00:00,238.35,238.55,237.65,237.75,4022.0,238.35,238.55,237.65,237.75,4022.0
2019-10-24 10:05:00,237.83,238.1,237.79,237.93,3380.0,237.83,238.1,237.79,237.93,3380.0
2019-10-24 10:10:00,237.98,238.02,236.7,237.22,5101.0,237.98,238.02,236.7,237.22,5101.0
2019-10-24 10:15:00,237.22,237.91,237.22,237.86,2100.0,237.22,237.91,237.22,237.86,2100.0
2019-10-24 10:20:00,237.87,237.87,237.28,237.54,4563.0,237.87,237.87,237.28,237.54,4563.0
2019-10-24 10:25:00,237.5,237.5,237.04,237.04,1541.0,237.5,237.5,237.04,237.04,1541.0
2019-10-24 10:30:00,237.0,237.38,236.77,237.38,1210.0,237.0,237.38,236.77,237.38,1210.0
2019-10-24 10:35:00,237.52,238.65,237.52,238.65,1530.0,237.52,238.65,237.52,238.65,1530.0
2019-10-24 10:40:00,238.57,239.14,238.56,239.14,1200.0,238.57,239.14,238.56,239.14,1200.0
2019-10-24 10:45:00,239.08,239.2,238.91,239.2,4052.0,239.08,239.2,238.91,239.2,4052.0
2019-10-24 10:50:00,238.93,239.08,238.72,238.95,11200.0,238.93,239.08,238.72,238.95,11200.0
2019-10-24 10:55:00,239.0,239.64,238.83,239.64,7176.0,239.0,239.64,238.83,239.64,7176.0
2019-10-24 11:00:00,239.77,240.06,239.45,239.66,8905.0,239.77,240.06,239.45,239.66,8905.0
2019-10-24 11:05:00,239.62,239.62,239.17,239.23,17310.0,239.62,239.62,239.17,239.23,17310.0
2019-10-24 11:10:00,239.33,239.66,239.25,239.44,16352.0,239.33,239.66,239.25,239.44,16352.0
2019-10-24 11:15:00,239.5,239.56,239.13,239.34,4125.0,239.5,239.56,239.13,239.34,4125.0
2019-10-24 11:20:00,239.28,239.28,238.75,239.06,5077.0,239.28,239.28,238.75,239.06,5077.0
2019-10-24 11:25:00,239.07,239.37,239.06,239.26,19126.0,239.07,239.37,239.06,239.26,19126.0
2019-10-24 11:30:00,239.29,240.06,239.16,240.06,9285.0,239.29,240.06,239.16,240.06,9285.0
2019-10-24 11:35:00,240.13,240.85,240.13,240.85,6794.0,240.13,240.85,240.13,240.85,6794.0
2019-10-24 11:40:00,240.75,240.76,239.95,240.15,2400.0,240.75,240.76,239.95,240.15,2400.0
2019-10-24 11:45:00,240.31,240.63,240.22,240.31,1745.0,240.31,240.63,240.22,240.31,1745.0
2019-10-24 11:50:00,240.21,240.45,240.02,240.3,3300.0,240.21,240.45,240.02,240.3,3300.0
2019-10-24 11:55:00,240.21,240.27,240.05,240.05,3500.0,240.21,240.27,240.05,240.05,3500.0
2019-10-24 12:00:00,240.13,240.33,240.13,240.16,1420.0,240.13,240.33,240.13,240.16,1420.0
2019-10-24 12:05:00,240.0,240.02,239.6,239.72,3501.0,240.0,240.02,239.6,239.72,3501.0
2019-10-24 12:10:00,239.75,239.86,239.25,239.25,2300.0,239.75,239.86,239.25,239.25,2300.0
2019-10-24 12:15:00,239.12,239.32,238.97,239.16,1928.0,239.12,239.32,238.97,239.16,1928.0
2019-10-24 12:20:00,239.25,239.36,239.13,239.24,600.0,239.25,239.36,239.13,239.24,600.0
2019-10-24 12:25:00,239.37,239.47,239.37,239.44,764.0,239.37,239.47,239.37,239.44,764.0
2019-10-24 12:30:00,239.45,239.64,239.28,239.54,2541.0,239.45,239.64,239.28,239.54,2541.0
2019-10-24 12:35:00,239.63,239.64,239.21,239.23,3715.0,239.63,239.64,239.21,239.23,3715.0
2019-10-24 12:40:00,239.12,239.12,238.93,239.1,1530.0,239.12,239.12,238.93,239.1,1530.0
2019-10-24 12:45:00,239.11,239.24,238.98,238.98,900.0,239.11,239.24,238.98,238.98,900.0
2019-10-24 12:50:00,239.04,239.18,239.03,239.1,2823.0,239.04,239.18,239.03,239.1,2823.0
2019-10-24 12:55:00,239.13,239.27,238.3,238.49,14886.0,239.13,239.27,238.3,238.49,14886.0
2019-10-24 13:00:00,238.55,238.58,238.0,238.22,10817.0,238.55,238.58,238.0,238.22,10817.0
2019-10-24 13:05:00,238.14,238.67,237.98,238.57,21209.0,238.14,238.67,237.98,238.57,21209.0
2019-10-24 13:10:00,238.68,238.78,238.44,238.78,1900.0,238.68,238.78,238.44,238.78,1900.0
2019-10-24 13:15:00,238.68,239.16,238.68,239.16,1100.0,238.68,239.16,238.68,239.16,1100.0
2019-10-24 13:20:00,239.15,239.22,238.97,239.15,1350.0,239.15,239.22,238.97,239.15,1350.0
2019-10-24 13:25:00,238.95,239.22,238.95,239.21,3100.0,238.95,239.22,238.95,239.21,3100.0
2019-10-24 13:30:00,239.11,239.45,239.1,239.13,1931.0,239.11,239.45,239.1,239.13,1931.0
2019-10-24 13:35:00,239.18,239.2,238.76,238.87,3200.0,239.18,239.2,238.76,238.87,3200.0
2019-10-24 13:40:00,238.65,239.09,238.65,239.09,1251.0,238.65,239.09,238.65,239.09,1251.0
2019-10-24 13:45:00,239.1,239.23,238.99,239.23,1320.0,239.1,239.23,238.99,239.23,1320.0
2019-10-24 13:50:00,239.16,239.27,239.16,239.2,600.0,239.16,239.27,239.16,239.2,600.0
2019-10-24 13:55:00,239.1,239.46,239.1,239.33,637.0,239.1,239.46,239.1,239.33,637.0
2019-10-24 14:00:00,239.48,239.74,239.26,239.39,4215.0,239.48,239.74,239.26,239.39,4215.0
2019-10-24 14:05:00,239.28,239.5,239.09,239.5,2500.0,239.28,239.5,239.09,239.5,2500.0
2019-10-24 14:10:00,239.54,239.6,239.17,239.26,7773.0,239.54,239.6,239.17,239.26,7773.0
2019-10-24 14:15:00,239.27,239.51,239.27,239.47,1700.0,239.27,239.51,239.27,239.47,1700.0
2019-10-24 14:20:00,239.34,239.36,239.08,239.19,3374.0,239.34,239.36,239.08,239.19,3374.0
2019-10-24 14:25:00,239.25,239.25,238.97,239.07,2010.0,239.25,239.25,238.97,239.07,2010.0
2019-10-24 14:30:00,239.1,239.28,239.0,239.0,3521.0,239.1,239.28,239.0,239.0,3521.0
2019-10-24 14:35:00,239.07,239.39,238.93,239.33,1400.0,239.07,239.39,238.93,239.33,1400.0
2019-10-24 14:40:00,239.34,239.35,239.15,239.15,4027.0,239.34,239.35,239.15,239.15,4027.0
2019-10-24 14:45:00,239.2,239.2,238.88,239.0,18069.0,239.2,239.2,238.88,239.0,18069.0
2019-10-24 14:50:00,239.04,239.07,238.93,239.02,6849.0,239.04,239.07,238.93,239.02,6849.0
2019-10-24 14:55:00,239.04,239.12,238.71,238.73,5000.0,239.04,239.12,238.71,238.73,5000.0
2019-10-24 15:00:00,238.77,238.98,238.69,238.98,2700.0,238.77,238.98,238.69,238.98,2700.0
2019-10-24 15:05:00,239.0,239.04,238.88,238.99,2950.0,239.0,239.04,238.88,238.99,2950.0
2019-10-24 15:10:00,238.86,238.91,238.76,238.89,1625.0,238.86,238.91,238.76,238.89,1625.0
2019-10-24 15:15:00,238.91,239.14,238.91,239.14,2200.0,238.91,239.14,238.91,239.14,2200.0
2019-10-24 15:20:00,239.16,239.27,239.0,239.22,5485.0,239.16,239.27,239.0,239.22,5485.0
2019-10-24 15:25:00,239.16,239.21,238.99,239.13,4967.0,239.16,239.21,238.99,239.13,4967.0
2019-10-24 15:30:00,239.1,239.26,238.98,238.98,6277.0,239.1,239.26,238.98,238.98,6277.0
2019-10-24 15:35:00,238.96,239.23,238.95,239.03,5856.0,238.96,239.23,238.95,239.03,5856.0
2019-10-24 15:40:00,239.03,239.23,239.03,239.19,22668.0,239.03,239.23,239.03,239.19,22668.0
2019-10-24 15:45:00,239.17,239.55,239.17,239.32,33446.0,239.17,239.55,239.17,239.32,33446.0
2019-10-24 15:50:00,239.38,239.49,239.04,239.15,13257.0,239.38,239.49,239.04,239.15,13257.0
2019-10-24 15:55:00,239.19,239.56,238.89,238.89,88734.0,239.19,239.56,238.89,238.89,88734.0
2019-10-25 09:30:00,238.38,238.76,238.0,238.51,10801.0,238.38,238.76,238.0,238.51,10801.0
2019-10-25 09:35:00,238.16,238.56,237.73,238.44,4000.0,238.16,238.56,237.73,238.44,4000.0
2019-10-25 09:40:00,238.72,238.72,238.34,238.68,3751.0,238.72,238.72,238.34,238.68,3751.0
2019-10-25 09:45:00,238.66,239.59,238.52,239.42,4400.0,238.66,239.59,238.52,239.42,4400.0
2019-10-25 09:50:00,240.03,240.77,239.51,240.72,14660.0,240.03,240.77,239.51,240.72,14660.0
2019-10-25 09:55:00,241.2,241.65,240.01,240.41,7243.0,241.2,241.65,240.01,240.41,7243.0
2019-10-25 10:00:00,241.25,241.51,240.92,240.92,3290.0,241.25,241.51,240.92,240.92,3290.0
2019-10-25 10:05:00,240.97,241.87,240.83,241.47,10592.0,240.97,241.87,240.83,241.47,10592.0
2019-10-25 10:10:00,241.32,242.0,241.32,242.0,2373.0,241.32,242.0,241.32,242.0,2373.0
2019-10-25 10:15:00,241.88,242.06,241.63,241.91,4501.0,241.88,242.06,241.63,241.91,4501.0
2019-10-25 10:20:00,241.75,242.11,241.57,242.04,3077.0,241.75,242.11,241.57,242.04,3077.0
2019-10-25 10:25:00,242.04,242.09,241.68,241.83,4386.0,242.04,242.09,241.68,241.83,4386.0
2019-10-25 10:30:00,241.87,242.15,241.75,241.76,2030.0,241.87,242.15,241.75,241.76,2030.0
2019-10-25 10:35:00,241.73,242.21,241.61,242.1,6140.0,241.73,242.21,241.61,242.1,6140.0
2019-10-25 10:40:00,242.14,242.35,242.1,242.35,3101.0,242.14,242.35,242.1,242.35,3101.0
2019-10-25 10:45:00,242.3,242.42,241.94,242.34,6067.0,242.3,242.42,241.94,242.34,6067.0
2019-10-25 10:50:00,242.3,242.44,242.18,242.4,1200.0,242.3,242.44,242.18,242.4,1200.0
2019-10-25 10:55:00,242.35,242.35,241.8,241.88,2950.0,242.35,242.35,241.8,241.88,2950.0
2019-10-25 11:00:00,241.69,241.76,241.03,241.11,7266.0,241.69,241.76,241.03,241.11,7266.0
2019-10-25 11:05:00,240.99,241.14,240.75,241.14,4718.0,240.99,241.14,240.75,241.14,4718.0
2019-10-25 11:10:00,240.86,241.35,240.61,241.32,22524.0,240.86,241.35,240.61,241.32,22524.0
2019-10-25 11:15:00,241.34,241.9,241.32,241.76,5400.0,241.34,241.9,241.32,241.76,5400.0
2019-10-25 11:20:00,241.75,241.97,241.54,241.72,3849.0,241.75,241.97,241.54,241.72,3849.0
2019-10-25 11:25:00,241.83,242.35,241.83,242.11,6953.0,241.83,242.35,241.83,242.11,6953.0
2019-10-25 11:30:00,242.03,242.18,241.43,241.5,13261.0,242.03,242.18,241.43,241.5,13261.0
2019-10-25 11:35:00,241.31,241.74,241.2,241.74,2058.0,241.31,241.74,241.2,241.74,2058.0
2019-10-25 11:40:00,241.75,241.95,241.73,241.91,900.0,241.75,241.95,241.73,241.91,900.0
2019-10-25 11:45:00,242.05,242.05,241.9,242.0,1565.0,242.05,242.05,241.9,242.0,1565.0
2019-10-25 11:50:00,242.08,242.1,241.91,242.06,5395.0,242.08,242.1,241.91,242.06,5395.0
2019-10-25 11:55:00,242.05,242.06,241.76,241.81,3125.0,242.05,242.06,241.76,241.81,3125.0
2019-10-25 12:00:00,241.83,241.91,241.44,241.69,2407.0,241.83,241.91,241.44,241.69,2407.0
2019-10-25 12:05:00,241.69,241.91,241.63,241.91,2225.0,241.69,241.91,241.63,241.91,2225.0
2019-10-25 12:10:00,241.91,242.05,241.69,241.83,7505.0,241.91,242.05,241.69,241.83,7505.0
2019-10-25 12:15:00,241.86,241.97,241.77,241.89,1115.0,241.86,241.97,241.77,241.89,1115.0
2019-10-25 12:20:00,241.94,242.06,241.88,241.88,3300.0,241.94,242.06,241.88,241.88,3300.0
2019-10-25 12:25:00,241.88,242.09,241.87,242.09,8520.0,241.88,242.09,241.87,242.09,8520.0
2019-10-25 12:30:00,242.24,242.3,242.09,242.28,5175.0,242.24,242.3,242.09,242.28,5175.0
2019-10-25 12:35:00,242.26,242.48,242.25,242.31,6448.0,242.26,242.48,242.25,242.31,6448.0
2019-10-25 12:40:00,242.2,242.29,241.96,242.27,3540.0,242.2,242.29,241.96,242.27,3540.0
2019-10-25 12:45:00,242.2,242.3,242.03,242.28,2690.0,242.2,242.3,242.03,242.28,2690.0
2019-10-25 12:50:00,242.29,242.48,242.29,242.38,1810.0,242.29,242.48,242.29,242.38,1810.0
2019-10-25 12:55:00,242.4,242.41,242.29,242.36,1755.0,242.4,242.41,242.29,242.36,1755.0
2019-10-25 13:00:00,242.33,242.44,242.27,242.39,4779.0,242.33,242.44,242.27,242.39,4779.0
2019-10-25 13:05:00,242.32,242.32,242.01,242.28,4751.0,242.32,242.32,242.01,242.28,4751.0
2019-10-25 13:10:00,242.35,242.42,242.3,242.33,1300.0,242.35,242.42,242.3,242.33,1300.0
2019-10-25 13:15:00,242.06,242.07,242.0,242.0,1100.0,242.06,242.07,242.0,242.0,1100.0
2019-10-25 13:20:00,242.04,242.08,241.68,241.68,800.0,242.04,242.08,241.68,241.68,800.0
2019-10-25 13:25:00,241.81,242.0,241.81,241.94,2696.0,241.81,242.0,241.81,241.94,2696.0
2019-10-25 13:30:00,242.0,242.4,242.0,242.31,5527.0,242.0,242.4,242.0,242.31,5527.0
2019-10-25 13:35:00,242.34,242.34,242.17,242.29,5100.0,242.34,242.34,242.17,242.29,5100.0
2019-10-25 13:40:00,242.29,242.34,241.95,242.07,13554.0,242.29,242.34,241.95,242.07,13554.0
2019-10-25 13:45:00,242.09,242.1,241.29,241.29,9136.0,242.09,242.1,241.29,241.29,9136.0
2019-10-25 13:50:00,241.22,241.72,241.2,241.32,10828.0,241.22,241.72,241.2,241.32,10828.0
2019-10-25 13:55:00,241.35,241.38,241.22,241.27,1250.0,241.35,241.38,241.22,241.27,1250.0
2019-10-25 14:00:00,241.27,241.36,241.09,241.09,2206.0,241.27,241.36,241.09,241.09,2206.0
2019-10-25 14:05:00,241.17,241.36,241.15,241.28,1400.0,241.17,241.36,241.15,241.28,1400.0
2019-10-25 14:10:00,241.35,241.77,241.35,241.77,2500.0,241.35,241.77,241.35,241.77,2500.0
2019-10-25 14:15:00,241.71,241.73,241.45,241.66,5944.0,241.71,241.73,241.45,241.66,5944.0
2019-10-25 14:20:00,241.69,241.99,241.68,241.9,2044.0,241.69,241.99,241.68,241.9,2044.0
2019-10-25 14:25:00,242.0,242.0,241.81,241.81,1460.0,242.0,242.0,241.81,241.81,1460.0
2019-10-25 14:30:00,241.8,241.88,241.55,241.61,2873.0,241.8,241.88,241.55,241.61,2873.0
2019-10-25 14:35:00,241.6,241.68,241.53,241.57,2612.0,241.6,241.68,241.53,241.57,2612.0
2019-10-25 14:40:00,241.53,241.53,241.12,241.28,28175.0,241.53,241.53,241.12,241.28,28175.0
2019-10-25 14:45:00,241.33,241.47,241.25,241.4,1500.0,241.33,241.47,241.25,241.4,1500.0
2019-10-25 14:50:00,241.33,241.56,241.33,241.5,1650.0,241.33,241.56,241.33,241.5,1650.0
2019-10-25 14:55:00,241.51,241.51,241.36,241.38,1456.0,241.51,241.51,241.36,241.38,1456.0
2019-10-25 15:00:00,241.37,241.55,241.36,241.53,2999.0,241.37,241.55,241.36,241.53,2999.0
2019-10-25 15:05:00,241.6,241.6,241.37,241.41,2555.0,241.6,241.6,241.37,241.41,2555.0
2019-10-25 15:10:00,241.35,241.49,241.32,241.43,7050.0,241.35,241.49,241.32,241.43,7050.0
2019-10-25 15:15:00,241.48,241.62,241.48,241.53,2742.0,241.48,241.62,241.48,241.53,2742.0
2019-10-25 15:20:00,241.5,241.56,241.43,241.45,2100.0,241.5,241.56,241.43,241.45,2100.0
2019-10-25 15:25:00,241.48,241.52,241.24,241.24,4250.0,241.48,241.52,241.24,241.24,4250.0
2019-10-25 15:30:00,241.26,241.36,241.09,241.36,6508.0,241.26,241.36,241.09,241.36,6508.0
2019-10-25 15:35:00,241.32,241.32,241.09,241.09,2364.0,241.32,241.32,241.09,241.09,2364.0
2019-10-25 15:40:00,241.09,241.09,240.88,241.08,5555.0,241.09,241.09,240.88,241.08,5555.0
2019-10-25 15:45:00,241.12,241.2,240.9,240.9,4947.0,241.12,241.2,240.9,240.9,4947.0
2019-10-25 15:50:00,241.0,241.0,240.62,240.62,7874.0,241.0,241.0,240.62,240.62,7874.0
2019-10-25 15:55:00,240.7,241.12,240.52,240.9,23538.0,240.7,241.12,240.52,240.9,23538.0
2019-10-28 09:30:00,240.0,242.0,240.0,242.0,35579.0,240.0,242.0,240.0,242.0,35579.0
2019-10-28 09:35:00,242.35,243.44,241.8,243.43,5491.0,242.35,243.44,241.8,243.43,5491.0
2019-10-28 09:40:00,243.48,243.92,243.04,243.3,5092.0,243.48,243.92,243.04,243.3,5092.0
2019-10-28 09:45:00,242.94,244.41,242.94,244.41,16693.0,242.94,244.41,242.94,244.41,16693.0
2019-10-28 09:50:00,244.18,244.63,243.87,244.63,9611.0,244.18,244.63,243.87,244.63,9611.0
2019-10-28 09:55:00,244.61,244.9,244.34,244.73,8707.0,244.61,244.9,244.34,244.73,8707.0
2019-10-28 10:00:00,244.68,244.95,244.34,244.4,3410.0,244.68,244.95,244.34,244.4,3410.0
2019-10-28 10:05:00,244.43,244.74,244.19,244.36,11368.0,244.43,244.74,244.19,244.36,11368.0
2019-10-28 10:10:00,244.45,245.16,243.99,244.9,16669.0,244.45,245.16,243.99,244.9,16669.0
2019-10-28 10:15:00,244.92,245.1,244.42,244.62,6329.0,244.92,245.1,244.42,244.62,6329.0
2019-10-28 10:20:00,244.62,245.88,244.61,245.73,10744.0,244.62,245.88,244.61,245.73,10744.0
2019-10-28 10:25:00,245.8,246.44,245.58,245.98,35896.0,245.8,246.44,245.58,245.98,35896.0
2019-10-28 10:30:00,246.01,246.6,245.68,246.27,7414.0,246.01,246.6,245.68,246.27,7414.0
2019-10-28 10:35:00,246.34,246.39,245.5,245.52,4370.0,246.34,246.39,245.5,245.52,4370.0
2019-10-28 10:40:00,245.71,246.0,245.52,245.72,3803.0,245.71,246.0,245.52,245.72,3803.0
2019-10-28 10:45:00,245.52,245.97,245.49,245.97,5652.0,245.52,245.97,245.49,245.97,5652.0
2019-10-28 10:50:00,245.93,246.07,245.64,246.0,8661.0,245.93,246.07,245.64,246.0,8661.0
2019-10-28 10:55:00,246.03,246.12,244.91,245.45,73084.0,246.03,246.12,244.91,245.45,73084.0
2019-10-28 11:00:00,245.53,245.7,245.1,245.6,23201.0,245.53,245.7,245.1,245.6,23201.0
2019-10-28 11:05:00,245.66,245.75,244.75,245.5,48352.0,245.66,245.75,244.75,245.5,48352.0
2019-10-28 11:10:00,245.6,245.65,245.29,245.44,15345.0,245.6,245.65,245.29,245.44,15345.0
2019-10-28 11:15:00,245.33,245.5,245.23,245.23,9325.0,245.33,245.5,245.23,245.23,9325.0
2019-10-28 11:20:00,245.27,245.44,245.0,245.01,15656.0,245.27,245.44,245.0,245.01,15656.0
2019-10-28 11:25:00,244.91,245.02,244.27,244.7,42679.0,244.91,245.02,244.27,244.7,42679.0
2019-10-28 11:30:00,244.7,244.78,243.98,244.1,10727.0,244.7,244.78,243.98,244.1,10727.0
2019-10-28 11:35:00,244.09,244.14,243.72,243.81,3030.0,244.09,244.14,243.72,243.81,3030.0
2019-10-28 11:40:00,243.8,243.8,243.22,243.25,7528.0,243.8,243.8,243.22,243.25,7528.0
2019-10-28 11:45:00,243.25,243.45,242.75,243.31,14433.0,243.25,243.45,242.75,243.31,14433.0
2019-10-28 11:50:00,243.42,243.5,242.77,242.85,7443.0,243.42,243.5,242.77,242.85,7443.0
2019-10-28 11:55:00,242.82,243.19,242.71,242.83,5253.0,242.82,243.19,242.71,242.83,5253.0
2019-10-28 12:00:00,242.87,243.26,242.81,243.13,2742.0,242.87,243.26,242.81,243.13,2742.0
2019-10-28 12:05:00,243.0,243.5,243.0,243.15,24768.0,243.0,243.5,243.0,243.15,24768.0
2019-10-28 12:10:00,243.15,243.43,242.98,243.43,10297.0,243.15,243.43,242.98,243.43,10297.0
2019-10-28 12:15:00,243.37,243.84,243.3,243.59,3700.0,243.37,243.84,243.3,243.59,3700.0
2019-10-28 12:20:00,243.5,243.91,243.5,243.53,2850.0,243.5,243.91,243.5,243.53,2850.0
2019-10-28 12:25:00,243.53,243.81,243.48,243.78,3435.0,243.53,243.81,243.48,243.78,3435.0
2019-10-28 12:30:00,243.84,243.84,243.42,243.49,3483.0,243.84,243.84,243.42,243.49,3483.0
2019-10-28 12:35:00,243.6,243.64,243.53,243.56,950.0,243.6,243.64,243.53,243.56,950.0
2019-10-28 12:40:00,243.61,243.9,243.6,243.78,1400.0,243.61,243.9,243.6,243.78,1400.0
2019-10-28 12:45:00,243.85,244.1,243.68,244.07,3960.0,243.85,244.1,243.68,244.07,3960.0
2019-10-28 12:50:00,244.03,244.53,244.03,244.53,3024.0,244.03,244.53,244.03,244.53,3024.0
2019-10-28 12:55:00,244.51,244.52,244.2,244.41,8298.0,244.51,244.52,244.2,244.41,8298.0
2019-10-28 13:00:00,244.42,244.75,244.42,244.75,3655.0,244.42,244.75,244.42,244.75,3655.0
2019-10-28 13:05:00,244.81,244.85,244.69,244.77,2451.0,244.81,244.85,244.69,244.77,2451.0
2019-10-28 13:10:00,244.8,245.08,244.55,245.08,2512.0,244.8,245.08,244.55,245.08,2512.0
2019-10-28 13:15:00,245.12,245.54,245.03,245.47,3850.0,245.12,245.54,245.03,245.47,3850.0
2019-10-28 13:20:00,245.5,245.56,245.26,245.46,2754.0,245.5,245.56,245.26,245.46,2754.0
2019-10-28 13:25:00,245.36,245.36,245.02,245.18,6400.0,245.36,245.36,245.02,245.18,6400.0
2019-10-28 13:30:00,245.28,245.34,245.16,245.22,8015.0,245.28,245.34,245.16,245.22,8015.0
2019-10-28 13:35:00,245.22,245.28,245.01,245.13,2700.0,245.22,245.28,245.01,245.13,2700.0
2019-10-28 13:40:00,245.11,245.23,245.0,245.23,3818.0,245.11,245.23,245.0,245.23,3818.0
2019-10-28 13:45:00,245.23,245.52,245.2,245.37,1503.0,245.23,245.52,245.2,245.37,1503.0
2019-10-28 13:50:00,245.46,245.78,245.43,245.52,5687.0,245.46,245.78,245.43,245.52,5687.0
2019-10-28 13:55:00,245.44,245.54,245.15,245.15,2997.0,245.44,245.54,245.15,245.15,2997.0
2019-10-28 14:00:00,245.25,245.38,245.18,245.23,1927.0,245.25,245.38,245.18,245.23,1927.0
2019-10-28 14:05:00,245.36,245.57,245.33,245.35,2890.0,245.36,245.57,245.33,245.35,2890.0
2019-10-28 14:10:00,245.25,245.31,245.1,245.26,2024.0,245.25,245.31,245.1,245.26,2024.0
2019-10-28 14:15:00,245.15,245.26,244.81,244.9,3696.0,245.15,245.26,244.81,244.9,3696.0
2019-10-28 14:20:00,245.01,245.13,244.95,244.98,1400.0,245.01,245.13,244.95,244.98,1400.0
2019-10-28 14:25:00,244.87,244.94,244.67,244.88,4405.0,244.87,244.94,244.67,244.88,4405.0
2019-10-28 14:30:00,244.84,244.84,244.04,244.09,6042.0,244.84,244.84,244.04,244.09,6042.0
2019-10-28 14:35:00,244.12,244.31,244.12,244.14,3550.0,244.12,244.31,244.12,244.14,3550.0
2019-10-28 14:40:00,244.17,244.17,243.66,243.68,6207.0,244.17,244.17,243.66,243.68,6207.0
2019-10-28 14:45:00,243.77,243.8,243.12,243.39,25301.0,243.77,243.8,243.12,243.39,25301.0
2019-10-28 14:50:00,243.4,243.46,243.31,243.31,3165.0,243.4,243.46,243.31,243.31,3165.0
2019-10-28 14:55:00,243.31,243.41,243.15,243.34,2050.0,243.31,243.41,243.15,243.34,2050.0
2019-10-28 15:00:00,243.33,243.39,242.86,242.99,5596.0,243.33,243.39,242.86,242.99,5596.0
2019-10-28 15:05:00,242.98,242.99,242.7,242.71,2600.0,242.98,242.99,242.7,242.71,2600.0
2019-10-28 15:10:00,242.78,243.01,242.74,242.98,10096.0,242.78,243.01,242.74,242.98,10096.0
2019-10-28 15:15:00,242.89,242.98,242.7,242.7,3236.0,242.89,242.98,242.7,242.7,3236.0
2019-10-28 15:20:00,242.7,242.85,242.43,242.75,10297.0,242.7,242.85,242.43,242.75,10297.0
2019-10-28 15:25:00,242.78,242.81,242.31,242.31,8103.0,242.78,242.81,242.31,242.31,8103.0
2019-10-28 15:30:00,242.37,242.52,242.24,242.41,7841.0,242.37,242.52,242.24,242.41,7841.0
2019-10-28 15:35:00,242.41,242.53,242.2,242.53,5303.0,242.41,242.53,242.2,242.53,5303.0
2019-10-28 15:40:00,242.46,242.5,242.28,242.48,7377.0,242.46,242.5,242.28,242.48,7377.0
2019-10-28 15:45:00,242.47,242.48,242.18,242.18,10055.0,242.47,242.48,242.18,242.18,10055.0
2019-10-28 15:50:00,242.19,242.26,241.52,241.57,56359.0,242.19,242.26,241.52,241.57,56359.0
2019-10-28 15:55:00,241.58,242.05,241.47,241.58,59448.0,241.58,242.05,241.47,241.58,59448.0
2019-10-29 09:30:00,242.08,243.61,241.38,241.48,16115.0,242.08,243.61,241.38,241.48,16115.0
2019-10-29 09:35:00,241.47,241.47,239.28,239.57,8867.0,241.47,241.47,239.28,239.57,8867.0
2019-10-29 09:40:00,239.24,239.24,238.16,238.49,4796.0,239.24,239.24,238.16,238.49,4796.0
2019-10-29 09:45:00,238.3,238.64,237.37,237.7,19752.0,238.3,238.64,237.37,237.7,19752.0
2019-10-29 09:50:00,237.58,239.71,237.57,239.7,8046.0,237.58,239.71,237.57,239.7,8046.0
2019-10-29 09:55:00,239.48,239.48,238.5,238.5,3893.0,239.48,239.48,238.5,238.5,3893.0
2019-10-29 10:00:00,238.42,240.0,238.42,239.78,10565.0,238.42,240.0,238.42,239.78,10565.0
2019-10-29 10:05:00,239.54,240.44,239.06,240.44,10402.0,239.54,240.44,239.06,240.44,10402.0
2019-10-29 10:10:00,240.29,240.79,239.85,240.79,5683.0,240.29,240.79,239.85,240.79,5683.0
2019-10-29 10:15:00,240.75,240.75,240.04,240.06,4988.0,240.75,240.75,240.04,240.06,4988.0
2019-10-29 10:20:00,239.98,240.24,239.54,240.24,3850.0,239.98,240.24,239.54,240.24,3850.0
2019-10-29 10:25:00,240.26,240.87,240.25,240.51,8814.0,240.26,240.87,240.25,240.51,8814.0
2019-10-29 10:30:00,240.37,240.62,240.24,240.62,5051.0,240.37,240.62,240.24,240.62,5051.0
2019-10-29 10:35:00,240.62,241.06,240.42,240.85,12200.0,240.62,241.06,240.42,240.85,12200.0
2019-10-29 10:40:00,240.86,240.9,240.25,240.54,25792.0,240.86,240.9,240.25,240.54,25792.0
2019-10-29 10:45:00,240.5,240.5,240.21,240.27,8900.0,240.5,240.5,240.21,240.27,8900.0
2019-10-29 10:50:00,240.27,240.6,240.16,240.49,12915.0,240.27,240.6,240.16,240.49,12915.0
2019-10-29 10:55:00,240.38,240.58,240.2,240.51,13615.0,240.38,240.58,240.2,240.51,13615.0
2019-10-29 11:00:00,240.55,240.6,240.03,240.22,2000.0,240.55,240.6,240.03,240.22,2000.0
2019-10-29 11:05:00,240.24,240.24,239.93,239.94,2050.0,240.24,240.24,239.93,239.94,2050.0
2019-10-29 11:10:00,239.8,239.93,238.99,239.09,2854.0,239.8,239.93,238.99,239.09,2854.0
2019-10-29 11:15:00,239.0,239.22,238.87,239.22,3405.0,239.0,239.22,238.87,239.22,3405.0
2019-10-29 11:20:00,239.08,239.49,239.06,239.4,1300.0,239.08,239.49,239.06,239.4,1300.0
2019-10-29 11:25:00,239.46,239.53,239.2,239.33,1428.0,239.46,239.53,239.2,239.33,1428.0
2019-10-29 11:30:00,239.39,239.75,239.39,239.75,2739.0,239.39,239.75,239.39,239.75,2739.0
2019-10-29 11:35:00,239.65,239.66,239.31,239.49,3250.0,239.65,239.66,239.31,239.49,3250.0
2019-10-29 11:40:00,239.56,239.75,239.4,239.66,3652.0,239.56,239.75,239.4,239.66,3652.0
2019-10-29 11:45:00,239.55,240.32,239.55,240.06,15855.0,239.55,240.32,239.55,240.06,15855.0
2019-10-29 11:50:00,240.02,240.43,240.0,240.37,12999.0,240.02,240.43,240.0,240.37,12999.0
2019-10-29 11:55:00,240.39,240.45,239.59,239.74,6128.0,240.39,240.45,239.59,239.74,6128.0
2019-10-29 12:00:00,239.57,240.3,239.35,240.18,3825.0,239.57,240.3,239.35,240.18,3825.0
2019-10-29 12:05:00,240.27,240.41,240.08,240.22,4400.0,240.27,240.41,240.08,240.22,4400.0
2019-10-29 12:10:00,240.12,240.35,240.01,240.2,1099.0,240.12,240.35,240.01,240.2,1099.0
2019-10-29 12:15:00,240.28,240.57,240.28,240.33,2022.0,240.28,240.57,240.28,240.33,2022.0
2019-10-29 12:20:00,240.3,240.7,240.25,240.63,3582.0,240.3,240.7,240.25,240.63,3582.0
2019-10-29 12:25:00,240.5,240.75,240.5,240.7,1800.0,240.5,240.75,240.5,240.7,1800.0
2019-10-29 12:30:00,240.7,240.75,240.44,240.44,2000.0,240.7,240.75,240.44,240.44,2000.0
2019-10-29 12:35:00,240.4,240.73,240.34,240.72,6308.0,240.4,240.73,240.34,240.72,6308.0
2019-10-29 12:40:00,240.76,240.86,240.57,240.71,4550.0,240.76,240.86,240.57,240.71,4550.0
2019-10-29 12:45:00,240.71,240.71,240.51,240.51,3050.0,240.71,240.71,240.51,240.51,3050.0
2019-10-29 12:50:00,240.49,240.55,240.18,240.18,2000.0,240.49,240.55,240.18,240.18,2000.0
2019-10-29 12:55:00,240.19,240.44,240.04,240.04,6170.0,240.19,240.44,240.04,240.04,6170.0
2019-10-29 13:00:00,240.16,242.67,239.91,241.84,69403.0,240.16,242.67,239.91,241.84,69403.0
2019-10-29 13:05:00,241.83,242.29,241.47,241.7,23437.0,241.83,242.29,241.47,241.7,23437.0
2019-10-29 13:10:00,241.52,241.68,241.3,241.56,5643.0,241.52,241.68,241.3,241.56,5643.0
2019-10-29 13:15:00,241.14,241.21,240.79,241.1,5336.0,241.14,241.21,240.79,241.1,5336.0
2019-10-29 13:20:00,241.13,241.15,240.78,240.78,1900.0,241.13,241.15,240.78,240.78,1900.0
2019-10-29 13:25:00,240.8,240.94,240.5,240.85,6403.0,240.8,240.94,240.5,240.85,6403.0
2019-10-29 13:30:00,240.87,241.27,240.82,241.27,3533.0,240.87,241.27,240.82,241.27,3533.0
2019-10-29 13:35:00,241.3,241.56,241.3,241.56,800.0,241.3,241.56,241.3,241.56,800.0
2019-10-29 13:40:00,241.53,241.86,241.51,241.72,1950.0,241.53,241.86,241.51,241.72,1950.0
2019-10-29 13:45:00,241.56,241.81,241.55,241.81,2413.0,241.56,241.81,241.55,241.81,2413.0
2019-10-29 13:50:00,241.79,241.79,241.64,241.71,1000.0,241.79,241.79,241.64,241.71,1000.0
2019-10-29 13:55:00,241.77,242.13,241.77,242.08,3483.0,241.77,242.13,241.77,242.08,3483.0
2019-10-29 14:00:00,242.07,242.32,242.0,242.2,4962.0,242.07,242.32,242.0,242.2,4962.0
2019-10-29 14:05:00,242.24,242.89,242.24,242.8,4750.0,242.24,242.89,242.24,242.8,4750.0
2019-10-29 14:10:00,242.82,243.43,242.75,243.43,8509.0,242.82,243.43,242.75,243.43,8509.0
2019-10-29 14:15:00,243.41,243.86,243.41,243.67,6397.0,243.41,243.86,243.41,243.67,6397.0
2019-10-29 14:20:00,243.63,243.98,243.55,243.87,7146.0,243.63,243.98,243.55,243.87,7146.0
2019-10-29 14:25:00,243.81,243.81,243.36,243.6,6385.0,243.81,243.81,243.36,243.6,6385.0
2019-10-29 14:30:00,243.54,243.97,243.54,243.97,4846.0,243.54,243.97,243.54,243.97,4846.0
2019-10-29 14:35:00,243.9,243.9,243.14,243.18,8339.0,243.9,243.9,243.14,243.18,8339.0
2019-10-29 14:40:00,243.04,243.09,242.74,243.07,13424.0,243.04,243.09,242.74,243.07,13424.0
2019-10-29 14:45:00,243.07,243.34,243.01,243.22,4500.0,243.07,243.34,243.01,243.22,4500.0
2019-10-29 14:50:00,243.22,243.22,242.75,242.79,2765.0,243.22,243.22,242.75,242.79,2765.0
2019-10-29 14:55:00,242.86,242.93,242.63,242.74,5397.0,242.86,242.93,242.63,242.74,5397.0
2019-10-29 15:00:00,242.83,242.92,242.75,242.86,1747.0,242.83,242.92,242.75,242.86,1747.0
2019-10-29 15:05:00,242.95,242.96,242.64,242.82,1514.0,242.95,242.96,242.64,242.82,1514.0
2019-10-29 15:10:00,242.81,242.82,242.4,242.7,7034.0,242.81,242.82,242.4,242.7,7034.0
2019-10-29 15:15:00,242.71,242.73,242.38,242.44,4517.0,242.71,242.73,242.38,242.44,4517.0
2019-10-29 15:20:00,242.4,242.44,242.3,242.34,5910.0,242.4,242.44,242.3,242.34,5910.0
2019-10-29 15:25:00,242.36,242.61,242.31,242.55,6120.0,242.36,242.61,242.31,242.55,6120.0
2019-10-29 15:30:00,242.58,242.85,242.47,242.47,5038.0,242.58,242.85,242.47,242.47,5038.0
2019-10-29 15:35:00,242.47,242.47,242.3,242.36,9800.0,242.47,242.47,242.3,242.36,9800.0
2019-10-29 15:40:00,242.36,242.49,242.09,242.49,7800.0,242.36,242.49,242.09,242.49,7800.0
2019-10-29 15:45:00,242.43,242.46,242.09,242.17,6775.0,242.43,242.46,242.09,242.17,6775.0
2019-10-29 15:50:00,242.11,242.32,242.03,242.2,8811.0,242.11,242.32,242.03,242.2,8811.0
2019-10-29 15:55:00,242.11,242.26,241.94,242.11,19712.0,242.11,242.26,241.94,242.11,19712.0
2019-10-30 09:30:00,241.76,241.77,240.3,240.46,11753.0,241.76,241.77,240.3,240.46,11753.0
2019-10-30 09:35:00,240.03,240.49,239.42,240.05,5827.0,240.03,240.49,239.42,240.05,5827.0
2019-10-30 09:40:00,239.61,239.95,239.04,239.68,6615.0,239.61,239.95,239.04,239.68,6615.0
2019-10-30 09:45:00,239.79,239.84,239.11,239.26,3100.0,239.79,239.84,239.11,239.26,3100.0
2019-10-30 09:50:00,239.31,240.18,238.99,240.18,10567.0,239.31,240.18,238.99,240.18,10567.0
2019-10-30 09:55:00,240.17,240.38,240.0,240.33,4300.0,240.17,240.38,240.0,240.33,4300.0
2019-10-30 10:00:00,240.23,240.95,240.0,240.55,4977.0,240.23,240.95,240.0,240.55,4977.0
2019-10-30 10:05:00,240.47,240.47,239.55,239.59,3870.0,240.47,240.47,239.55,239.59,3870.0
2019-10-30 10:10:00,239.53,240.3,239.42,240.25,2800.0,239.53,240.3,239.42,240.25,2800.0
2019-10-30 10:15:00,240.17,240.54,240.15,240.54,1100.0,240.17,240.54,240.15,240.54,1100.0
2019-10-30 10:20:00,240.6,240.6,240.16,240.23,825.0,240.6,240.6,240.16,240.23,825.0
2019-10-30 10:25:00,240.44,240.44,240.21,240.21,560.0,240.44,240.44,240.21,240.21,560.0
2019-10-30 10:30:00,240.2,240.26,239.96,239.96,1875.0,240.2,240.26,239.96,239.96,1875.0
2019-10-30 10:35:00,240.01,240.14,239.79,239.92,1563.0,240.01,240.14,239.79,239.92,1563.0
2019-10-30 10:40:00,239.94,240.16,239.53,239.58,1719.0,239.94,240.16,239.53,239.58,1719.0
2019-10-30 10:45:00,239.51,239.73,239.47,239.48,1534.0,239.51,239.73,239.47,239.48,1534.0
2019-10-30 10:50:00,239.5,240.42,239.49,240.42,3000.0,239.5,240.42,239.49,240.42,3000.0
2019-10-30 10:55:00,240.25,240.26,240.05,240.1,2182.0,240.25,240.26,240.05,240.1,2182.0
2019-10-30 11:00:00,240.12,240.18,239.81,239.92,2594.0,240.12,240.18,239.81,239.92,2594.0
2019-10-30 11:05:00,240.03,240.03,239.69,239.7,2934.0,240.03,240.03,239.69,239.7,2934.0
2019-10-30 11:10:00,239.71,239.83,239.5,239.54,2201.0,239.71,239.83,239.5,239.54,2201.0
2019-10-30 11:15:00,239.45,239.49,239.11,239.11,3059.0,239.45,239.49,239.11,239.11,3059.0
2019-10-30 11:20:00,239.09,239.13,238.77,239.13,4273.0,239.09,239.13,238.77,239.13,4273.0
2019-10-30 11:25:00,238.87,239.02,238.66,238.9,4813.0,238.87,239.02,238.66,238.9,4813.0
2019-10-30 11:30:00,239.16,239.24,239.03,239.04,1200.0,239.16,239.24,239.03,239.04,1200.0
2019-10-30 11:35:00,239.21,239.31,239.07,239.08,1850.0,239.21,239.31,239.07,239.08,1850.0
2019-10-30 11:40:00,239.11,239.17,238.85,239.01,1940.0,239.11,239.17,238.85,239.01,1940.0
2019-10-30 11:45:00,238.93,239.45,238.88,239.3,4158.0,238.93,239.45,238.88,239.3,4158.0
2019-10-30 11:50:00,239.35,239.35,238.94,239.33,4554.0,239.35,239.35,238.94,239.33,4554.0
2019-10-30 11:55:00,239.1,239.13,238.9,239.11,1115.0,239.1,239.13,238.9,239.11,1115.0
2019-10-30 12:00:00,239.1,239.27,239.04,239.09,2500.0,239.1,239.27,239.04,239.09,2500.0
2019-10-30 12:05:00,239.08,239.3,238.93,239.3,1810.0,239.08,239.3,238.93,239.3,1810.0
2019-10-30 12:10:00,239.3,239.3,239.14,239.2,2200.0,239.3,239.3,239.14,239.2,2200.0
2019-10-30 12:15:00,239.1,239.11,238.9,239.11,1502.0,239.1,239.11,238.9,239.11,1502.0
2019-10-30 12:20:00,238.89,239.23,238.89,239.03,1271.0,238.89,239.23,238.89,239.03,1271.0
2019-10-30 12:25:00,239.1,239.16,239.06,239.07,1300.0,239.1,239.16,239.06,239.07,1300.0
2019-10-30 12:30:00,239.15,239.16,238.87,238.88,1324.0,239.15,239.16,238.87,238.88,1324.0
2019-10-30 12:35:00,238.78,238.95,238.69,238.95,1639.0,238.78,238.95,238.69,238.95,1639.0
2019-10-30 12:40:00,238.94,239.25,238.8,239.25,3559.0,238.94,239.25,238.8,239.25,3559.0
2019-10-30 12:45:00,239.25,239.44,239.16,239.43,3482.0,239.25,239.44,239.16,239.43,3482.0
2019-10-30 12:50:00,239.39,239.46,239.16,239.17,2325.0,239.39,239.46,239.16,239.17,2325.0
2019-10-30 12:55:00,239.11,239.25,238.92,238.97,5306.0,239.11,239.25,238.92,238.97,5306.0
2019-10-30 13:00:00,238.88,238.96,238.78,238.78,2461.0,238.88,238.96,238.78,238.78,2461.0
2019-10-30 13:05:00,238.85,238.97,238.77,238.79,2248.0,238.85,238.97,238.77,238.79,2248.0
2019-10-30 13:10:00,238.77,238.9,238.77,238.83,2940.0,238.77,238.9,238.77,238.83,2940.0
2019-10-30 13:15:00,238.79,238.85,238.45,238.66,6587.0,238.79,238.85,238.45,238.66,6587.0
2019-10-30 13:20:00,238.55,238.55,238.25,238.31,6803.0,238.55,238.55,238.25,238.31,6803.0
2019-10-30 13:25:00,238.29,238.46,238.18,238.24,2651.0,238.29,238.46,238.18,238.24,2651.0
2019-10-30 13:30:00,238.36,238.62,238.32,238.42,5589.0,238.36,238.62,238.32,238.42,5589.0
2019-10-30 13:35:00,238.6,238.68,238.49,238.52,1025.0,238.6,238.68,238.49,238.52,1025.0
2019-10-30 13:40:00,238.51,238.81,238.41,238.73,8799.0,238.51,238.81,238.41,238.73,8799.0
2019-10-30 13:45:00,238.59,239.02,238.58,238.65,6008.0,238.59,239.02,238.58,238.65,6008.0
2019-10-30 13:50:00,238.64,238.94,238.64,238.83,2543.0,238.64,238.94,238.64,238.83,2543.0
2019-10-30 13:55:00,238.92,239.12,238.72,238.77,5393.0,238.92,239.12,238.72,238.77,5393.0
2019-10-30 14:00:00,238.97,238.97,238.3,238.86,5350.0,238.97,238.97,238.3,238.86,5350.0
2019-10-30 14:05:00,238.88,238.94,238.66,238.92,4250.0,238.88,238.94,238.66,238.92,4250.0
2019-10-30 14:10:00,239.05,239.19,238.91,239.18,3465.0,239.05,239.19,238.91,239.18,3465.0
2019-10-30 14:15:00,239.25,239.94,239.25,239.66,2876.0,239.25,239.94,239.25,239.66,2876.0
2019-10-30 14:20:00,239.69,240.22,239.69,240.22,4062.0,239.69,240.22,239.69,240.22,4062.0
2019-10-30 14:25:00,240.3,240.31,240.16,240.26,4306.0,240.3,240.31,240.16,240.26,4306.0
2019-10-30 14:30:00,240.39,240.62,240.2,240.37,5184.0,240.39,240.62,240.2,240.37,5184.0
2019-10-30 14:35:00,240.26,240.68,240.01,240.01,4000.0,240.26,240.68,240.01,240.01,4000.0
2019-10-30 14:40:00,240.18,240.54,239.97,240.49,6898.0,240.18,240.54,239.97,240.49,6898.0
2019-10-30 14:45:00,240.38,240.97,240.38,240.89,5700.0,240.38,240.97,240.38,240.89,5700.0
2019-10-30 14:50:00,241.0,241.07,240.51,240.71,3281.0,241.0,241.07,240.51,240.71,3281.0
2019-10-30 14:55:00,240.8,241.0,240.5,240.51,2800.0,240.8,241.0,240.5,240.51,2800.0
2019-10-30 15:00:00,240.64,241.01,240.64,240.78,5945.0,240.64,241.01,240.64,240.78,5945.0
2019-10-30 15:05:00,240.81,240.85,240.59,240.65,2453.0,240.81,240.85,240.59,240.65,2453.0
2019-10-30 15:10:00,240.69,240.94,240.6,240.82,4535.0,240.69,240.94,240.6,240.82,4535.0
2019-10-30 15:15:00,240.93,241.25,240.91,241.18,5693.0,240.93,241.25,240.91,241.18,5693.0
2019-10-30 15:20:00,241.25,241.51,241.1,241.43,4255.0,241.25,241.51,241.1,241.43,4255.0
2019-10-30 15:25:00,241.4,241.4,240.91,240.91,3329.0,241.4,241.4,240.91,240.91,3329.0
2019-10-30 15:30:00,240.92,240.92,240.68,240.71,3900.0,240.92,240.92,240.68,240.71,3900.0
2019-10-30 15:35:00,240.71,240.72,240.47,240.72,11560.0,240.71,240.72,240.47,240.72,11560.0
2019-10-30 15:40:00,240.76,240.96,240.59,240.61,6500.0,240.76,240.96,240.59,240.61,6500.0
2019-10-30 15:45:00,240.59,240.61,240.29,240.34,5636.0,240.59,240.61,240.29,240.34,5636.0
2019-10-30 15:50:00,240.37,240.52,240.24,240.32,11683.0,240.37,240.52,240.24,240.32,11683.0
2019-10-30 15:55:00,240.09,240.28,239.96,240.26,38751.0,240.09,240.28,239.96,240.26,38751.0
2019-10-31 09:30:00,239.96,239.99,236.52,236.61,37419.0,239.96,239.99,236.52,236.61,37419.0
2019-10-31 09:35:00,236.6,236.6,233.16,233.4,61725.0,236.6,236.6,233.16,233.4,61725.0
2019-10-31 09:40:00,233.24,234.24,232.25,232.55,58971.0,233.24,234.24,232.25,232.55,58971.0
2019-10-31 09:45:00,232.58,234.27,232.58,233.52,27029.0,232.58,234.27,232.58,233.52,27029.0
2019-10-31 09:50:00,233.43,233.71,232.61,232.61,25755.0,233.43,233.71,232.61,232.61,25755.0
2019-10-31 09:55:00,232.62,232.99,232.29,232.63,18708.0,232.62,232.99,232.29,232.63,18708.0
2019-10-31 10:00:00,232.93,233.15,232.17,233.15,29846.0,232.93,233.15,232.17,233.15,29846.0
2019-10-31 10:05:00,232.85,233.15,232.25,232.3,23470.0,232.85,233.15,232.25,232.3,23470.0
2019-10-31 10:10:00,232.34,232.42,231.7,231.81,29522.0,232.34,232.42,231.7,231.81,29522.0
2019-10-31 10:15:00,232.13,232.14,231.49,231.63,20306.0,232.13,232.14,231.49,231.63,20306.0
2019-10-31 10:20:00,231.51,231.83,231.11,231.39,29748.0,231.51,231.83,231.11,231.39,29748.0
2019-10-31 10:25:00,231.3,231.7,231.03,231.49,15998.0,231.3,231.7,231.03,231.49,15998.0
2019-10-31 10:30:00,231.5,231.68,230.5,230.65,18000.0,231.5,231.68,230.5,230.65,18000.0
2019-10-31 10:35:00,230.66,230.77,230.05,230.42,26116.0,230.66,230.77,230.05,230.42,26116.0
2019-10-31 10:40:00,230.36,231.25,230.07,230.98,24706.0,230.36,231.25,230.07,230.98,24706.0
2019-10-31 10:45:00,231.06,231.21,230.36,230.99,34814.0,231.06,231.21,230.36,230.99,34814.0
2019-10-31 10:50:00,230.9,230.9,229.79,229.91,67160.0,230.9,230.9,229.79,229.91,67160.0
2019-10-31 10:55:00,229.97,230.52,229.83,230.26,48800.0,229.97,230.52,229.83,230.26,48800.0
2019-10-31 11:00:00,230.3,231.26,230.09,230.31,28998.0,230.3,231.26,230.09,230.31,28998.0
2019-10-31 11:05:00,230.3,230.61,229.8,230.3,27736.0,230.3,230.61,229.8,230.3,27736.0
2019-10-31 11:10:00,230.31,231.3,230.17,230.52,28274.0,230.31,231.3,230.17,230.52,28274.0
2019-10-31 11:15:00,230.49,230.6,230.15,230.16,34364.0,230.49,230.6,230.15,230.16,34364.0
2019-10-31 11:20:00,230.29,231.06,230.19,230.68,27265.0,230.29,231.06,230.19,230.68,27265.0
2019-10-31 11:25:00,230.61,231.25,230.54,230.99,20704.0,230.61,231.25,230.54,230.99,20704.0
2019-10-31 11:30:00,230.87,232.23,230.87,232.0,49280.0,230.87,232.23,230.87,232.0,49280.0
2019-10-31 11:35:00,232.04,232.15,231.07,231.22,35569.0,232.04,232.15,231.07,231.22,35569.0
2019-10-31 11:40:00,231.18,232.0,231.17,231.62,41260.0,231.18,232.0,231.17,231.62,41260.0
2019-10-31 11:45:00,231.54,232.35,231.39,232.17,13449.0,231.54,232.35,231.39,232.17,13449.0
2019-10-31 11:50:00,232.09,233.11,231.88,232.93,35524.0,232.09,233.11,231.88,232.93,35524.0
2019-10-31 11:55:00,232.89,232.93,232.01,232.02,20373.0,232.89,232.93,232.01,232.02,20373.0
2019-10-31 12:00:00,232.11,232.19,231.41,231.88,14936.0,232.11,232.19,231.41,231.88,14936.0
2019-10-31 12:05:00,231.82,231.9,231.44,231.53,11856.0,231.82,231.9,231.44,231.53,11856.0
2019-10-31 12:10:00,231.56,232.65,231.45,232.41,16867.0,231.56,232.65,231.45,232.41,16867.0
2019-10-31 12:15:00,232.25,232.6,231.61,231.61,36054.0,232.25,232.6,231.61,231.61,36054.0
2019-10-31 12:20:00,231.61,232.11,231.43,231.93,29181.0,231.61,232.11,231.43,231.93,29181.0
2019-10-31 12:25:00,231.94,232.39,231.83,232.01,13235.0,231.94,232.39,231.83,232.01,13235.0
2019-10-31 12:30:00,232.0,232.19,231.8,231.84,5800.0,232.0,232.19,231.8,231.84,5800.0
2019-10-31 12:35:00,231.82,231.99,231.6,231.67,3880.0,231.82,231.99,231.6,231.67,3880.0
2019-10-31 12:40:00,231.67,231.83,231.51,231.67,3663.0,231.67,231.83,231.51,231.67,3663.0
2019-10-31 12:45:00,231.67,231.67,231.25,231.34,9108.0,231.67,231.67,231.25,231.34,9108.0
2019-10-31 12:50:00,231.27,231.36,230.96,231.26,6924.0,231.27,231.36,230.96,231.26,6924.0
2019-10-31 12:55:00,231.23,231.39,231.13,231.13,8585.0,231.23,231.39,231.13,231.13,8585.0
2019-10-31 13:00:00,231.13,231.78,230.95,231.78,6867.0,231.13,231.78,230.95,231.78,6867.0
2019-10-31 13:05:00,231.75,232.17,231.74,231.97,9120.0,231.75,232.17,231.74,231.97,9120.0
2019-10-31 13:10:00,231.93,231.95,231.44,231.71,5495.0,231.93,231.95,231.44,231.71,5495.0
2019-10-31 13:15:00,231.78,231.79,231.57,231.79,3100.0,231.78,231.79,231.57,231.79,3100.0
2019-10-31 13:20:00,231.96,231.99,231.77,231.81,2100.0,231.96,231.99,231.77,231.81,2100.0
2019-10-31 13:25:00,231.86,232.69,231.78,232.69,18510.0,231.86,232.69,231.78,232.69,18510.0
2019-10-31 13:30:00,232.7,233.3,232.7,233.0,31491.0,232.7,233.3,232.7,233.0,31491.0
2019-10-31 13:35:00,232.95,233.1,232.47,232.47,8674.0,232.95,233.1,232.47,232.47,8674.0
2019-10-31 13:40:00,232.45,232.5,231.92,232.44,13901.0,232.45,232.5,231.92,232.44,13901.0
2019-10-31 13:45:00,232.31,232.57,232.11,232.46,5848.0,232.31,232.57,232.11,232.46,5848.0
2019-10-31 13:50:00,232.32,232.42,232.17,232.22,2000.0,232.32,232.42,232.17,232.22,2000.0
2019-10-31 13:55:00,232.26,232.26,231.66,231.71,8269.0,232.26,232.26,231.66,231.71,8269.0
2019-10-31 14:00:00,231.71,232.01,231.49,231.78,6687.0,231.71,232.01,231.49,231.78,6687.0
2019-10-31 14:05:00,231.83,232.11,231.65,231.9,16623.0,231.83,232.11,231.65,231.9,16623.0
2019-10-31 14:10:00,231.9,232.13,231.89,232.09,13294.0,231.9,232.13,231.89,232.09,13294.0
2019-10-31 14:15:00,232.02,232.18,231.93,232.16,4457.0,232.02,232.18,231.93,232.16,4457.0
2019-10-31 14:20:00,232.08,232.18,231.9,232.18,11833.0,232.08,232.18,231.9,232.18,11833.0
2019-10-31 14:25:00,232.18,232.23,232.05,232.06,8940.0,232.18,232.23,232.05,232.06,8940.0
2019-10-31 14:30:00,232.03,232.2,231.71,232.19,6979.0,232.03,232.2,231.71,232.19,6979.0
2019-10-31 14:35:00,232.25,232.36,231.98,232.15,15047.0,232.25,232.36,231.98,232.15,15047.0
2019-10-31 14:40:00,232.13,232.21,231.93,231.99,14411.0,232.13,232.21,231.93,231.99,14411.0
2019-10-31 14:45:00,232.04,232.13,231.79,231.92,12338.0,232.04,232.13,231.79,231.92,12338.0
2019-10-31 14:50:00,231.94,232.13,231.86,231.92,8140.0,231.94,232.13,231.86,231.92,8140.0
2019-10-31 14:55:00,231.93,232.0,231.89,231.89,9743.0,231.93,232.0,231.89,231.89,9743.0
2019-10-31 15:00:00,231.8,231.97,231.65,231.97,5500.0,231.8,231.97,231.65,231.97,5500.0
2019-10-31 15:05:00,231.88,232.15,231.88,232.01,11322.0,231.88,232.15,231.88,232.01,11322.0
2019-10-31 15:10:00,232.0,232.7,231.97,232.7,22926.0,232.0,232.7,231.97,232.7,22926.0
2019-10-31 15:15:00,232.64,233.2,232.63,233.14,28905.0,232.64,233.2,232.63,233.14,28905.0
2019-10-31 15:20:00,233.25,233.25,232.14,232.25,50503.0,233.25,233.25,232.14,232.25,50503.0
2019-10-31 15:25:00,232.34,232.88,232.2,232.61,23081.0,232.34,232.88,232.2,232.61,23081.0
2019-10-31 15:30:00,232.73,232.87,232.57,232.64,15172.0,232.73,232.87,232.57,232.64,15172.0
2019-10-31 15:35:00,232.62,233.58,232.62,233.39,19537.0,232.62,233.58,232.62,233.39,19537.0
2019-10-31 15:40:00,233.42,233.84,233.21,233.7,18793.0,233.42,233.84,233.21,233.7,18793.0
2019-10-31 15:45:00,233.71,233.81,233.48,233.64,21901.0,233.71,233.81,233.48,233.64,21901.0
2019-10-31 15:50:00,233.57,233.78,233.18,233.72,23530.0,233.57,233.78,233.18,233.72,23530.0
2019-10-31 15:55:00,233.66,233.75,233.14,233.17,91416.0,233.66,233.75,233.14,233.17,91416.0
2019-11-01 09:30:00,235.16,235.47,234.2,234.63,23539.0,235.16,235.47,234.2,234.63,23539.0
2019-11-01 09:35:00,234.88,235.06,233.69,234.59,11621.0,234.88,235.06,233.69,234.59,11621.0
2019-11-01 09:40:00,234.36,234.93,234.02,234.56,7212.0,234.36,234.93,234.02,234.56,7212.0
2019-11-01 09:45:00,234.69,234.69,233.56,234.03,7048.0,234.69,234.69,233.56,234.03,7048.0
2019-11-01 09:50:00,234.08,234.48,233.5,234.05,14225.0,234.08,234.48,233.5,234.05,14225.0
2019-11-01 09:55:00,233.91,234.49,233.7,234.07,9706.0,233.91,234.49,233.7,234.07,9706.0
2019-11-01 10:00:00,234.05,235.37,233.63,235.1,47537.0,234.05,235.37,233.63,235.1,47537.0
2019-11-01 10:05:00,235.13,235.29,234.55,234.79,15339.0,235.13,235.29,234.55,234.79,15339.0
2019-11-01 10:10:00,234.68,234.9,234.53,234.77,5088.0,234.68,234.9,234.53,234.77,5088.0
2019-11-01 10:15:00,234.76,234.83,234.33,234.5,12677.0,234.76,234.83,234.33,234.5,12677.0
2019-11-01 10:20:00,234.6,234.82,234.25,234.68,19303.0,234.6,234.82,234.25,234.68,19303.0
2019-11-01 10:25:00,234.69,234.82,234.33,234.62,6935.0,234.69,234.82,234.33,234.62,6935.0
2019-11-01 10:30:00,234.63,234.81,234.38,234.38,5420.0,234.63,234.81,234.38,234.38,5420.0
2019-11-01 10:35:00,234.21,234.36,234.12,234.12,6208.0,234.21,234.36,234.12,234.12,6208.0
2019-11-01 10:40:00,234.11,234.5,233.91,233.96,6796.0,234.11,234.5,233.91,233.96,6796.0
2019-11-01 10:45:00,233.9,234.46,233.9,234.1,10100.0,233.9,234.46,233.9,234.1,10100.0
2019-11-01 10:50:00,234.21,234.95,234.19,234.9,14133.0,234.21,234.95,234.19,234.9,14133.0
2019-11-01 10:55:00,235.0,235.35,234.94,235.09,12673.0,235.0,235.35,234.94,235.09,12673.0
2019-11-01 11:00:00,235.01,235.45,234.95,235.06,11107.0,235.01,235.45,234.95,235.06,11107.0
2019-11-01 11:05:00,235.12,235.45,234.83,234.93,14741.0,235.12,235.45,234.83,234.93,14741.0
2019-11-01 11:10:00,234.92,235.01,234.33,234.58,18531.0,234.92,235.01,234.33,234.58,18531.0
2019-11-01 11:15:00,234.44,234.6,233.89,234.0,40217.0,234.44,234.6,233.89,234.0,40217.0
2019-11-01 11:20:00,234.04,234.12,233.9,233.96,3671.0,234.04,234.12,233.9,233.96,3671.0
2019-11-01 11:25:00,234.01,234.06,233.69,233.89,5457.0,234.01,234.06,233.69,233.89,5457.0
2019-11-01 11:30:00,233.81,233.85,233.41,233.43,8294.0,233.81,233.85,233.41,233.43,8294.0
2019-11-01 11:35:00,233.31,233.57,233.12,233.53,12303.0,233.31,233.57,233.12,233.53,12303.0
2019-11-01 11:40:00,233.44,233.7,233.25,233.38,4825.0,233.44,233.7,233.25,233.38,4825.0
2019-11-01 11:45:00,233.26,233.43,233.06,233.32,8024.0,233.26,233.43,233.06,233.32,8024.0
2019-11-01 11:50:00,233.31,233.39,233.05,233.22,3815.0,233.31,233.39,233.05,233.22,3815.0
2019-11-01 11:55:00,233.21,233.76,233.14,233.76,7815.0,233.21,233.76,233.14,233.76,7815.0
2019-11-01 12:00:00,233.78,234.25,233.59,234.1,14947.0,233.78,234.25,233.59,234.1,14947.0
2019-11-01 12:05:00,234.25,234.61,233.99,234.55,5720.0,234.25,234.61,233.99,234.55,5720.0
2019-11-01 12:10:00,234.39,234.39,234.15,234.24,3297.0,234.39,234.39,234.15,234.24,3297.0
2019-11-01 12:15:00,234.26,235.09,234.25,234.69,21486.0,234.26,235.09,234.25,234.69,21486.0
2019-11-01 12:20:00,234.64,234.69,234.25,234.55,57817.0,234.64,234.69,234.25,234.55,57817.0
2019-11-01 12:25:00,234.6,234.86,234.5,234.59,7800.0,234.6,234.86,234.5,234.59,7800.0
2019-11-01 12:30:00,234.75,235.18,234.73,234.86,11607.0,234.75,235.18,234.73,234.86,11607.0
2019-11-01 12:35:00,234.96,235.1,234.69,234.92,14633.0,234.96,235.1,234.69,234.92,14633.0
2019-11-01 12:40:00,234.98,235.16,234.77,235.07,18943.0,234.98,235.16,234.77,235.07,18943.0
2019-11-01 12:45:00,235.06,235.06,234.34,234.49,19432.0,235.06,235.06,234.34,234.49,19432.0
2019-11-01 12:50:00,234.58,235.0,234.58,234.85,6600.0,234.58,235.0,234.58,234.85,6600.0
2019-11-01 12:55:00,234.92,234.97,234.8,234.88,2900.0,234.92,234.97,234.8,234.88,2900.0
2019-11-01 13:00:00,234.82,234.96,234.73,234.9,3463.0,234.82,234.96,234.73,234.9,3463.0
2019-11-01 13:05:00,234.95,234.95,234.64,234.77,5037.0,234.95,234.95,234.64,234.77,5037.0
2019-11-01 13:10:00,234.76,234.77,234.53,234.73,10799.0,234.76,234.77,234.53,234.73,10799.0
2019-11-01 13:15:00,234.77,234.95,234.52,234.63,16828.0,234.77,234.95,234.52,234.63,16828.0
2019-11-01 13:20:00,234.73,234.81,234.56,234.56,7702.0,234.73,234.81,234.56,234.56,7702.0
2019-11-01 13:25:00,234.53,234.72,234.52,234.6,10204.0,234.53,234.72,234.52,234.6,10204.0
2019-11-01 13:30:00,234.65,234.87,234.49,234.81,29634.0,234.65,234.87,234.49,234.81,29634.0
2019-11-01 13:35:00,234.81,235.18,234.55,234.68,17272.0,234.81,235.18,234.55,234.68,17272.0
2019-11-01 13:40:00,234.74,234.83,234.71,234.81,2264.0,234.74,234.83,234.71,234.81,2264.0
2019-11-01 13:45:00,234.81,234.85,234.65,234.77,6096.0,234.81,234.85,234.65,234.77,6096.0
2019-11-01 13:50:00,234.81,234.87,234.58,234.64,11814.0,234.81,234.87,234.58,234.64,11814.0
2019-11-01 13:55:00,234.7,234.73,234.59,234.67,4282.0,234.7,234.73,234.59,234.67,4282.0
2019-11-01 14:00:00,234.67,234.85,234.5,234.64,8742.0,234.67,234.85,234.5,234.64,8742.0
2019-11-01 14:05:00,234.57,235.04,234.46,234.63,31735.0,234.57,235.04,234.46,234.63,31735.0
2019-11-01 14:10:00,234.64,234.75,234.38,234.65,12251.0,234.64,234.75,234.38,234.65,12251.0
2019-11-01 14:15:00,234.56,234.72,234.52,234.56,5425.0,234.56,234.72,234.52,234.56,5425.0
2019-11-01 14:20:00,234.62,234.66,234.51,234.65,5501.0,234.62,234.66,234.51,234.65,5501.0
2019-11-01 14:25:00,234.7,234.75,234.33,234.33,10828.0,234.7,234.75,234.33,234.33,10828.0
2019-11-01 14:30:00,234.23,234.35,233.85,233.9,8050.0,234.23,234.35,233.85,233.9,8050.0
2019-11-01 14:35:00,233.94,234.04,233.9,234.0,5371.0,233.94,234.04,233.9,234.0,5371.0
2019-11-01 14:40:00,234.01,234.09,233.85,234.0,11241.0,234.01,234.09,233.85,234.0,11241.0
2019-11-01 14:45:00,234.02,234.21,233.94,233.98,15483.0,234.02,234.21,233.94,233.98,15483.0
2019-11-01 14:50:00,234.04,234.15,233.95,234.05,13151.0,234.04,234.15,233.95,234.05,13151.0
2019-11-01 14:55:00,234.01,234.45,234.01,234.25,13094.0,234.01,234.45,234.01,234.25,13094.0
2019-11-01 15:00:00,234.2,234.24,233.69,233.77,25329.0,234.2,234.24,233.69,233.77,25329.0
2019-11-01 15:05:00,233.83,234.01,233.62,233.62,10741.0,233.83,234.01,233.62,233.62,10741.0
2019-11-01 15:10:00,233.67,233.77,233.54,233.62,8057.0,233.67,233.77,233.54,233.62,8057.0
2019-11-01 15:15:00,233.6,233.61,232.99,232.99,31067.0,233.6,233.61,232.99,232.99,31067.0
2019-11-01 15:20:00,233.02,233.44,232.9,233.24,25537.0,233.02,233.44,232.9,233.24,25537.0
2019-11-01 15:25:00,233.2,233.37,233.04,233.08,3250.0,233.2,233.37,233.04,233.08,3250.0
2019-11-01 15:30:00,233.16,233.36,232.91,233.2,14133.0,233.16,233.36,232.91,233.2,14133.0
2019-11-01 15:35:00,233.38,233.38,232.91,232.96,16063.0,233.38,233.38,232.91,232.96,16063.0
2019-11-01 15:40:00,233.0,233.52,233.0,233.52,12906.0,233.0,233.52,233.0,233.52,12906.0
2019-11-01 15:45:00,233.4,233.81,233.1,233.8,16517.0,233.4,233.81,233.1,233.8,16517.0
2019-11-01 15:50:00,233.87,233.87,233.18,233.47,26419.0,233.87,233.87,233.18,233.47,26419.0
2019-11-01 15:55:00,233.47,233.78,233.06,233.1,101739.0,233.47,233.78,233.06,233.1,101739.0
2019-11-04 09:30:00,233.95,234.0,232.09,233.13,32800.0,233.95,234.0,232.09,233.13,32800.0
2019-11-04 09:35:00,233.04,233.7,232.51,232.98,26605.0,233.04,233.7,232.51,232.98,26605.0
2019-11-04 09:40:00,232.91,233.5,232.52,232.9,43449.0,232.91,233.5,232.52,232.9,43449.0
2019-11-04 09:45:00,233.08,235.02,232.75,233.85,32181.0,233.08,235.02,232.75,233.85,32181.0
2019-11-04 09:50:00,234.09,235.73,233.86,235.44,36113.0,234.09,235.73,233.86,235.44,36113.0
2019-11-04 09:55:00,235.3,236.8,235.0,236.53,16146.0,235.3,236.8,235.0,236.53,16146.0
2019-11-04 10:00:00,236.48,236.48,235.41,236.03,10621.0,236.48,236.48,235.41,236.03,10621.0
2019-11-04 10:05:00,236.05,236.2,235.97,236.08,18897.0,236.05,236.2,235.97,236.08,18897.0
2019-11-04 10:10:00,235.99,236.2,235.91,235.96,16449.0,235.99,236.2,235.91,235.96,16449.0
2019-11-04 10:15:00,235.9,236.19,235.51,235.8,15999.0,235.9,236.19,235.51,235.8,15999.0
2019-11-04 10:20:00,235.79,236.2,235.79,236.15,5244.0,235.79,236.2,235.79,236.15,5244.0
2019-11-04 10:25:00,236.18,236.19,235.52,235.95,34311.0,236.18,236.19,235.52,235.95,34311.0
2019-11-04 10:30:00,235.97,236.0,235.74,235.79,12232.0,235.97,236.0,235.74,235.79,12232.0
2019-11-04 10:35:00,235.83,236.0,235.58,235.86,37435.0,235.83,236.0,235.58,235.86,37435.0
2019-11-04 10:40:00,235.75,236.0,235.7,235.7,47189.0,235.75,236.0,235.7,235.7,47189.0
2019-11-04 10:45:00,235.75,236.0,235.6,235.79,18831.0,235.75,236.0,235.6,235.79,18831.0
2019-11-04 10:50:00,235.79,236.0,235.64,235.94,35439.0,235.79,236.0,235.64,235.94,35439.0
2019-11-04 10:55:00,235.98,236.0,235.21,235.48,16663.0,235.98,236.0,235.21,235.48,16663.0
2019-11-04 11:00:00,235.58,235.58,234.6,234.89,28908.0,235.58,235.58,234.6,234.89,28908.0
2019-11-04 11:05:00,234.84,235.15,234.22,234.68,66812.0,234.84,235.15,234.22,234.68,66812.0
2019-11-04 11:10:00,234.69,235.0,234.6,234.81,4073.0,234.69,235.0,234.6,234.81,4073.0
2019-11-04 11:15:00,234.85,234.85,234.45,234.52,7080.0,234.85,234.85,234.45,234.52,7080.0
2019-11-04 11:20:00,234.52,234.76,234.41,234.54,22055.0,234.52,234.76,234.41,234.54,22055.0
2019-11-04 11:25:00,234.62,234.63,233.86,234.19,22979.0,234.62,234.63,233.86,234.19,22979.0
2019-11-04 11:30:00,234.26,234.95,233.99,234.63,21151.0,234.26,234.95,233.99,234.63,21151.0
2019-11-04 11:35:00,234.62,234.62,234.12,234.34,4688.0,234.62,234.62,234.12,234.34,4688.0
2019-11-04 11:40:00,234.39,234.45,234.26,234.37,4581.0,234.39,234.45,234.26,234.37,4581.0
2019-11-04 11:45:00,234.34,234.97,234.34,234.97,3755.0,234.34,234.97,234.34,234.97,3755.0
2019-11-04 11:50:00,234.92,235.31,234.83,235.3,2745.0,234.92,235.31,234.83,235.3,2745.0
2019-11-04 11:55:00,235.45,235.64,235.37,235.5,4354.0,235.45,235.64,235.37,235.5,4354.0
2019-11-04 12:00:00,235.5,235.89,235.5,235.81,5345.0,235.5,235.89,235.5,235.81,5345.0
2019-11-04 12:05:00,235.82,235.93,235.58,235.82,4565.0,235.82,235.93,235.58,235.82,4565.0
2019-11-04 12:10:00,235.89,236.0,235.65,235.77,8356.0,235.89,236.0,235.65,235.77,8356.0
2019-11-04 12:15:00,235.76,235.76,235.05,235.32,18613.0,235.76,235.76,235.05,235.32,18613.0
2019-11-04 12:20:00,235.37,235.65,235.28,235.42,16021.0,235.37,235.65,235.28,235.42,16021.0
2019-11-04 12:25:00,235.43,235.43,235.02,235.26,18755.0,235.43,235.43,235.02,235.26,18755.0
2019-11-04 12:30:00,235.26,235.65,235.11,235.36,54850.0,235.26,235.65,235.11,235.36,54850.0
2019-11-04 12:35:00,235.29,235.29,235.0,235.13,5941.0,235.29,235.29,235.0,235.13,5941.0
2019-11-04 12:40:00,235.16,235.3,234.87,234.97,28110.0,235.16,235.3,234.87,234.97,28110.0
2019-11-04 12:45:00,235.04,235.12,234.75,234.91,16086.0,235.04,235.12,234.75,234.91,16086.0
2019-11-04 12:50:00,234.86,234.96,234.67,234.88,31134.0,234.86,234.96,234.67,234.88,31134.0
2019-11-04 12:55:00,234.88,235.46,234.75,235.46,30097.0,234.88,235.46,234.75,235.46,30097.0
2019-11-04 13:00:00,235.49,236.2,235.44,236.2,5757.0,235.49,236.2,235.44,236.2,5757.0
2019-11-04 13:05:00,236.14,236.25,236.07,236.16,3647.0,236.14,236.25,236.07,236.16,3647.0
2019-11-04 13:10:00,236.19,236.43,236.1,236.38,7422.0,236.19,236.43,236.1,236.38,7422.0
2019-11-04 13:15:00,236.36,236.48,236.23,236.39,12928.0,236.36,236.48,236.23,236.39,12928.0
2019-11-04 13:20:00,236.39,236.39,235.75,235.94,24454.0,236.39,236.39,235.75,235.94,24454.0
2019-11-04 13:25:00,235.93,236.0,235.79,235.82,8340.0,235.93,236.0,235.79,235.82,8340.0
2019-11-04 13:30:00,235.86,235.93,235.73,235.77,4687.0,235.86,235.93,235.73,235.77,4687.0
2019-11-04 13:35:00,235.77,235.8,235.46,235.61,8270.0,235.77,235.8,235.46,235.61,8270.0
2019-11-04 13:40:00,235.62,236.0,235.59,235.88,2729.0,235.62,236.0,235.59,235.88,2729.0
2019-11-04 13:45:00,235.97,236.32,235.94,236.31,3265.0,235.97,236.32,235.94,236.31,3265.0
2019-11-04 13:50:00,236.35,236.59,236.33,236.58,6445.0,236.35,236.59,236.33,236.58,6445.0
2019-11-04 13:55:00,236.48,236.8,236.47,236.61,5572.0,236.48,236.8,236.47,236.61,5572.0
2019-11-04 14:00:00,236.63,236.85,236.62,236.85,2700.0,236.63,236.85,236.62,236.85,2700.0
2019-11-04 14:05:00,236.87,237.0,236.64,236.82,5982.0,236.87,237.0,236.64,236.82,5982.0
2019-11-04 14:10:00,236.86,237.39,236.86,237.11,6190.0,236.86,237.39,236.86,237.11,6190.0
2019-11-04 14:15:00,237.17,237.37,237.15,237.34,4600.0,237.17,237.37,237.15,237.34,4600.0
2019-11-04 14:20:00,237.36,237.58,237.25,237.4,10016.0,237.36,237.58,237.25,237.4,10016.0
2019-11-04 14:25:00,237.33,237.46,236.97,237.0,47748.0,237.33,237.46,236.97,237.0,47748.0
2019-11-04 14:30:00,236.96,237.12,236.96,236.98,12539.0,236.96,237.12,236.96,236.98,12539.0
2019-11-04 14:35:00,237.02,237.07,236.76,236.89,7514.0,237.02,237.07,236.76,236.89,7514.0
2019-11-04 14:40:00,236.83,236.98,236.73,236.92,4500.0,236.83,236.98,236.73,236.92,4500.0
2019-11-04 14:45:00,236.88,236.96,236.75,236.76,4500.0,236.88,236.96,236.75,236.76,4500.0
2019-11-04 14:50:00,236.71,236.74,236.34,236.65,6198.0,236.71,236.74,236.34,236.65,6198.0
2019-11-04 14:55:00,236.69,236.81,236.51,236.51,10885.0,236.69,236.81,236.51,236.51,10885.0
2019-11-04 15:00:00,236.51,236.58,235.84,235.93,18393.0,236.51,236.58,235.84,235.93,18393.0
2019-11-04 15:05:00,236.06,236.16,235.41,235.52,36462.0,236.06,236.16,235.41,235.52,36462.0
2019-11-04 15:10:00,235.53,235.53,234.89,235.07,64279.0,235.53,235.53,234.89,235.07,64279.0
2019-11-04 15:15:00,235.1,235.28,234.38,235.16,40068.0,235.1,235.28,234.38,235.16,40068.0
2019-11-04 15:20:00,235.2,235.5,235.1,235.33,5567.0,235.2,235.5,235.1,235.33,5567.0
2019-11-04 15:25:00,235.32,235.37,234.99,235.05,9047.0,235.32,235.37,234.99,235.05,9047.0
2019-11-04 15:30:00,235.21,235.42,235.21,235.37,5075.0,235.21,235.42,235.21,235.37,5075.0
2019-11-04 15:35:00,235.42,235.92,235.36,235.9,12039.0,235.42,235.92,235.36,235.9,12039.0
2019-11-04 15:40:00,235.89,236.12,235.71,236.06,4600.0,235.89,236.12,235.71,236.06,4600.0
2019-11-04 15:45:00,236.01,236.49,235.86,236.49,9700.0,236.01,236.49,235.86,236.49,9700.0
2019-11-04 15:50:00,236.56,236.9,236.36,236.85,22154.0,236.56,236.9,236.36,236.85,22154.0
2019-11-04 15:55:00,236.87,237.28,236.87,237.14,32789.0,236.87,237.28,236.87,237.14,32789.0
2019-11-05 09:30:00,237.51,240.92,237.51,240.87,27422.0,237.51,240.92,237.51,240.87,27422.0
2019-11-05 09:35:00,241.0,243.6,240.87,242.45,35087.0,241.0,243.6,240.87,242.45,35087.0
2019-11-05 09:40:00,242.28,243.52,241.82,243.41,26292.0,242.28,243.52,241.82,243.41,26292.0
2019-11-05 09:45:00,243.64,244.25,243.39,243.97,28533.0,243.64,244.25,243.39,243.97,28533.0
2019-11-05 09:50:00,243.68,244.8,243.35,244.44,23901.0,243.68,244.8,243.35,244.44,23901.0
2019-11-05 09:55:00,244.49,246.69,244.36,246.69,33597.0,244.49,246.69,244.36,246.69,33597.0
2019-11-05 10:00:00,246.72,247.64,246.39,246.69,27777.0,246.72,247.64,246.39,246.69,27777.0
2019-11-05 10:05:00,246.66,246.8,245.52,245.52,29709.0,246.66,246.8,245.52,245.52,29709.0
2019-11-05 10:10:00,245.42,245.52,244.28,244.68,19491.0,245.42,245.52,244.28,244.68,19491.0
2019-11-05 10:15:00,244.82,246.23,244.73,245.8,8580.0,244.82,246.23,244.73,245.8,8580.0
2019-11-05 10:20:00,245.8,245.8,244.72,244.9,10264.0,245.8,245.8,244.72,244.9,10264.0
2019-11-05 10:25:00,244.93,245.33,244.53,245.08,6016.0,244.93,245.33,244.53,245.08,6016.0
2019-11-05 10:30:00,245.07,245.19,244.17,244.31,14245.0,245.07,245.19,244.17,244.31,14245.0
2019-11-05 10:35:00,244.3,244.69,243.48,243.59,25325.0,244.3,244.69,243.48,243.59,25325.0
2019-11-05 10:40:00,243.49,244.49,243.21,244.49,15055.0,243.49,244.49,243.21,244.49,15055.0
2019-11-05 10:45:00,244.68,245.0,244.31,244.87,18767.0,244.68,245.0,244.31,244.87,18767.0
2019-11-05 10:50:00,244.92,245.39,244.91,245.16,10465.0,244.92,245.39,244.91,245.16,10465.0
2019-11-05 10:55:00,245.21,245.71,244.97,245.15,5535.0,245.21,245.71,244.97,245.15,5535.0
2019-11-05 11:00:00,245.25,245.29,243.78,244.48,41190.0,245.25,245.29,243.78,244.48,41190.0
2019-11-05 11:05:00,244.63,245.57,244.58,245.39,10619.0,244.63,245.57,244.58,245.39,10619.0
2019-11-05 11:10:00,245.35,245.35,244.62,244.77,3700.0,245.35,245.35,244.62,244.77,3700.0
2019-11-05 11:15:00,244.96,245.04,244.19,244.21,5008.0,244.96,245.04,244.19,244.21,5008.0
2019-11-05 11:20:00,244.2,244.72,244.03,244.72,3165.0,244.2,244.72,244.03,244.72,3165.0
2019-11-05 11:25:00,244.68,244.82,244.13,244.28,2979.0,244.68,244.82,244.13,244.28,2979.0
2019-11-05 11:30:00,244.4,244.53,244.17,244.46,6512.0,244.4,244.53,244.17,244.46,6512.0
2019-11-05 11:35:00,244.46,244.54,243.53,243.97,14063.0,244.46,244.54,243.53,243.97,14063.0
2019-11-05 11:40:00,243.97,244.06,243.62,244.03,11656.0,243.97,244.06,243.62,244.03,11656.0
2019-11-05 11:45:00,244.03,244.19,243.77,243.92,6195.0,244.03,244.19,243.77,243.92,6195.0
2019-11-05 11:50:00,243.92,244.28,243.78,243.78,21272.0,243.92,244.28,243.78,243.78,21272.0
2019-11-05 11:55:00,243.78,243.78,243.21,243.41,6296.0,243.78,243.78,243.21,243.41,6296.0
2019-11-05 12:00:00,243.46,244.02,243.46,243.9,12332.0,243.46,244.02,243.46,243.9,12332.0
2019-11-05 12:05:00,243.81,243.89,243.41,243.72,11611.0,243.81,243.89,243.41,243.72,11611.0
2019-11-05 12:10:00,243.72,243.72,243.05,243.12,4452.0,243.72,243.72,243.05,243.12,4452.0
2019-11-05 12:15:00,243.09,243.22,242.54,242.62,6900.0,243.09,243.22,242.54,242.62,6900.0
2019-11-05 12:20:00,242.56,242.76,242.5,242.51,5177.0,242.56,242.76,242.5,242.51,5177.0
2019-11-05 12:25:00,242.44,242.51,242.32,242.32,3933.0,242.44,242.51,242.32,242.32,3933.0
2019-11-05 12:30:00,242.21,242.39,242.21,242.36,2576.0,242.21,242.39,242.21,242.36,2576.0
2019-11-05 12:35:00,242.46,242.65,242.0,242.15,8543.0,242.46,242.65,242.0,242.15,8543.0
2019-11-05 12:40:00,242.1,242.25,242.0,242.02,5735.0,242.1,242.25,242.0,242.02,5735.0
2019-11-05 12:45:00,242.02,242.37,241.86,242.17,8062.0,242.02,242.37,241.86,242.17,8062.0
2019-11-05 12:50:00,242.19,242.2,241.95,242.03,3147.0,242.19,242.2,241.95,242.03,3147.0
2019-11-05 12:55:00,242.14,242.18,241.8,241.8,5872.0,242.14,242.18,241.8,241.8,5872.0
2019-11-05 13:00:00,241.8,241.8,241.32,241.52,8108.0,241.8,241.8,241.32,241.52,8108.0
2019-11-05 13:05:00,241.53,242.62,241.53,242.61,5016.0,241.53,242.62,241.53,242.61,5016.0
2019-11-05 13:10:00,242.65,242.93,242.14,242.24,17533.0,242.65,242.93,242.14,242.24,17533.0
2019-11-05 13:15:00,242.22,243.3,241.92,243.22,17568.0,242.22,243.3,241.92,243.22,17568.0
2019-11-05 13:20:00,243.22,243.24,242.74,242.91,3166.0,243.22,243.24,242.74,242.91,3166.0
2019-11-05 13:25:00,243.05,243.53,243.05,243.43,12500.0,243.05,243.53,243.05,243.43,12500.0
2019-11-05 13:30:00,243.22,243.48,243.22,243.29,4237.0,243.22,243.48,243.22,243.29,4237.0
2019-11-05 13:35:00,243.44,243.44,243.01,243.16,4235.0,243.44,243.44,243.01,243.16,4235.0
2019-11-05 13:40:00,243.19,243.51,243.19,243.28,4000.0,243.19,243.51,243.19,243.28,4000.0
2019-11-05 13:45:00,243.43,243.95,243.41,243.88,5808.0,243.43,243.95,243.41,243.88,5808.0
2019-11-05 13:50:00,243.92,244.23,243.92,244.22,3100.0,243.92,244.23,243.92,244.22,3100.0
2019-11-05 13:55:00,244.2,244.42,244.06,244.24,4765.0,244.2,244.42,244.06,244.24,4765.0
2019-11-05 14:00:00,244.07,244.44,243.83,244.28,5776.0,244.07,244.44,243.83,244.28,5776.0
2019-11-05 14:05:00,244.27,244.72,244.27,244.67,5521.0,244.27,244.72,244.27,244.67,5521.0
2019-11-05 14:10:00,244.66,245.38,244.66,245.38,20335.0,244.66,245.38,244.66,245.38,20335.0
2019-11-05 14:15:00,245.25,245.68,245.19,245.64,11900.0,245.25,245.68,245.19,245.64,11900.0
2019-11-05 14:20:00,245.61,245.69,245.5,245.63,3700.0,245.61,245.69,245.5,245.63,3700.0
2019-11-05 14:25:00,245.64,245.96,245.55,245.78,6639.0,245.64,245.96,245.55,245.78,6639.0
2019-11-05 14:30:00,245.74,246.02,245.57,245.87,27475.0,245.74,246.02,245.57,245.87,27475.0
2019-11-05 14:35:00,245.85,245.85,245.35,245.55,11040.0,245.85,245.85,245.35,245.55,11040.0
2019-11-05 14:40:00,245.61,245.98,245.55,245.75,10501.0,245.61,245.98,245.55,245.75,10501.0
2019-11-05 14:45:00,245.84,245.91,245.6,245.66,6337.0,245.84,245.91,245.6,245.66,6337.0
2019-11-05 14:50:00,245.67,245.81,245.57,245.78,6417.0,245.67,245.81,245.57,245.78,6417.0
2019-11-05 14:55:00,245.67,245.87,245.56,245.82,4990.0,245.67,245.87,245.56,245.82,4990.0
2019-11-05 15:00:00,245.75,245.78,245.55,245.7,8939.0,245.75,245.78,245.55,245.7,8939.0
2019-11-05 15:05:00,245.7,245.77,245.44,245.75,8250.0,245.7,245.77,245.44,245.75,8250.0
2019-11-05 15:10:00,245.75,245.8,245.15,245.22,13713.0,245.75,245.8,245.15,245.22,13713.0
2019-11-05 15:15:00,245.19,245.65,245.19,245.33,11518.0,245.19,245.65,245.19,245.33,11518.0
2019-11-05 15:20:00,245.31,245.41,245.26,245.34,4700.0,245.31,245.41,245.26,245.34,4700.0
2019-11-05 15:25:00,245.36,245.45,244.93,244.93,9300.0,245.36,245.45,244.93,244.93,9300.0
2019-11-05 15:30:00,245.0,245.18,244.78,245.18,56004.0,245.0,245.18,244.78,245.18,56004.0
2019-11-05 15:35:00,245.21,245.37,244.92,245.2,31426.0,245.21,245.37,244.92,245.2,31426.0
2019-11-05 15:40:00,245.21,245.51,245.14,245.39,16743.0,245.21,245.51,245.14,245.39,16743.0
2019-11-05 15:45:00,245.39,245.4,245.16,245.31,17426.0,245.39,245.4,245.16,245.31,17426.0
2019-11-05 15:50:00,245.23,245.41,245.18,245.25,21280.0,245.23,245.41,245.18,245.25,21280.0
2019-11-05 15:55:00,245.17,245.48,245.11,245.43,31169.0,245.17,245.48,245.11,245.43,31169.0
2019-11-06 09:30:00,246.11,246.75,243.88,243.88,24516.0,246.11,246.75,243.88,243.88,24516.0
2019-11-06 09:35:00,243.88,244.14,242.82,243.2,8506.0,243.88,244.14,242.82,243.2,8506.0
2019-11-06 09:40:00,243.22,243.35,242.42,243.01,9801.0,243.22,243.35,242.42,243.01,9801.0
2019-11-06 09:45:00,243.0,243.0,242.42,242.82,2659.0,243.0,243.0,242.42,242.82,2659.0
2019-11-06 09:50:00,242.76,243.46,242.76,243.09,6395.0,242.76,243.46,242.76,243.09,6395.0
2019-11-06 09:55:00,243.06,243.8,242.8,243.61,8887.0,243.06,243.8,242.8,243.61,8887.0
2019-11-06 10:00:00,243.71,243.71,242.97,243.25,4652.0,243.71,243.71,242.97,243.25,4652.0
2019-11-06 10:05:00,243.26,243.34,242.47,242.75,6615.0,243.26,243.34,242.47,242.75,6615.0
2019-11-06 10:10:00,242.97,243.19,242.57,243.01,4800.0,242.97,243.19,242.57,243.01,4800.0
2019-11-06 10:15:00,242.9,243.25,242.9,243.05,2831.0,242.9,243.25,242.9,243.05,2831.0
2019-11-06 10:20:00,243.28,243.56,242.81,242.94,4500.0,243.28,243.56,242.81,242.94,4500.0
2019-11-06 10:25:00,242.73,243.44,242.73,243.11,1900.0,242.73,243.44,242.73,243.11,1900.0
2019-11-06 10:30:00,243.1,243.14,242.74,243.02,6628.0,243.1,243.14,242.74,243.02,6628.0
2019-11-06 10:35:00,242.92,243.34,242.85,243.04,3660.0,242.92,243.34,242.85,243.04,3660.0
2019-11-06 10:40:00,242.91,243.47,242.65,243.46,3448.0,242.91,243.47,242.65,243.46,3448.0
2019-11-06 10:45:00,243.54,243.93,243.44,243.68,3700.0,243.54,243.93,243.44,243.68,3700.0
2019-11-06 10:50:00,243.71,243.98,243.54,243.73,5450.0,243.71,243.98,243.54,243.73,5450.0
2019-11-06 10:55:00,243.61,243.82,243.5,243.5,2400.0,243.61,243.82,243.5,243.5,2400.0
2019-11-06 11:00:00,243.56,243.61,243.13,243.2,3202.0,243.56,243.61,243.13,243.2,3202.0
2019-11-06 11:05:00,243.29,243.39,243.08,243.39,3123.0,243.29,243.39,243.08,243.39,3123.0
2019-11-06 11:10:00,243.4,243.4,242.94,242.94,3200.0,243.4,243.4,242.94,242.94,3200.0
2019-11-06 11:15:00,242.87,243.13,242.86,242.96,3300.0,242.87,243.13,242.86,242.96,3300.0
2019-11-06 11:20:00,242.84,242.88,242.35,242.8,5847.0,242.84,242.88,242.35,242.8,5847.0
2019-11-06 11:25:00,242.67,243.11,242.59,243.08,2527.0,242.67,243.11,242.59,243.08,2527.0
2019-11-06 11:30:00,243.06,243.2,242.92,243.1,5995.0,243.06,243.2,242.92,243.1,5995.0
2019-11-06 11:35:00,243.2,243.72,243.2,243.72,4526.0,243.2,243.72,243.2,243.72,4526.0
2019-11-06 11:40:00,243.63,243.65,243.05,243.1,5630.0,243.63,243.65,243.05,243.1,5630.0
2019-11-06 11:45:00,243.1,243.29,242.6,242.74,3117.0,243.1,243.29,242.6,242.74,3117.0
2019-11-06 11:50:00,242.58,242.61,242.26,242.26,3323.0,242.58,242.61,242.26,242.26,3323.0
2019-11-06 11:55:00,242.26,242.58,242.12,242.53,2654.0,242.26,242.58,242.12,242.53,2654.0
2019-11-06 12:00:00,242.54,242.56,242.32,242.42,1900.0,242.54,242.56,242.32,242.42,1900.0
2019-11-06 12:05:00,242.45,242.69,242.39,242.54,12662.0,242.45,242.69,242.39,242.54,12662.0
2019-11-06 12:10:00,242.49,242.49,242.11,242.23,2512.0,242.49,242.49,242.11,242.23,2512.0
2019-11-06 12:15:00,242.16,242.16,241.83,241.84,4222.0,242.16,242.16,241.83,241.84,4222.0
2019-11-06 12:20:00,241.89,241.89,241.38,241.61,3543.0,241.89,241.89,241.38,241.61,3543.0
2019-11-06 12:25:00,241.61,241.61,241.35,241.38,1700.0,241.61,241.61,241.35,241.38,1700.0
2019-11-06 12:30:00,241.41,241.74,241.38,241.65,2475.0,241.41,241.74,241.38,241.65,2475.0
2019-11-06 12:35:00,241.67,241.91,241.61,241.91,3205.0,241.67,241.91,241.61,241.91,3205.0
2019-11-06 12:40:00,242.0,242.24,241.94,242.24,2500.0,242.0,242.24,241.94,242.24,2500.0
2019-11-06 12:45:00,242.15,242.15,241.92,242.1,1500.0,242.15,242.15,241.92,242.1,1500.0
2019-11-06 12:50:00,242.14,242.53,242.14,242.25,5802.0,242.14,242.53,242.14,242.25,5802.0
2019-11-06 12:55:00,242.21,242.27,242.05,242.26,2500.0,242.21,242.27,242.05,242.26,2500.0
2019-11-06 13:00:00,242.28,242.43,242.19,242.29,1700.0,242.28,242.43,242.19,242.29,1700.0
2019-11-06 13:05:00,242.26,242.27,241.53,241.53,1958.0,242.26,242.27,241.53,241.53,1958.0
2019-11-06 13:10:00,241.53,241.71,241.5,241.6,1350.0,241.53,241.71,241.5,241.6,1350.0
2019-11-06 13:15:00,241.67,242.25,241.67,242.25,2200.0,241.67,242.25,241.67,242.25,2200.0
2019-11-06 13:20:00,242.19,242.27,241.96,241.98,2387.0,242.19,242.27,241.96,241.98,2387.0
2019-11-06 13:25:00,241.98,242.15,241.93,242.15,1317.0,241.98,242.15,241.93,242.15,1317.0
2019-11-06 13:30:00,242.01,242.7,242.01,242.7,4659.0,242.01,242.7,242.01,242.7,4659.0
2019-11-06 13:35:00,242.7,242.99,242.63,242.63,1227.0,242.7,242.99,242.63,242.63,1227.0
2019-11-06 13:40:00,242.69,242.73,242.63,242.73,3856.0,242.69,242.73,242.63,242.73,3856.0
2019-11-06 13:45:00,242.73,243.03,242.72,242.99,3780.0,242.73,243.03,242.72,242.99,3780.0
2019-11-06 13:50:00,242.96,243.26,242.93,243.04,4497.0,242.96,243.26,242.93,243.04,4497.0
2019-11-06 13:55:00,242.99,243.25,242.95,243.03,3100.0,242.99,243.25,242.95,243.03,3100.0
2019-11-06 14:00:00,242.97,243.23,242.94,243.17,2237.0,242.97,243.23,242.94,243.17,2237.0
2019-11-06 14:05:00,243.25,243.41,243.13,243.4,6609.0,243.25,243.41,243.13,243.4,6609.0
2019-11-06 14:10:00,243.36,243.36,243.2,243.26,2197.0,243.36,243.36,243.2,243.26,2197.0
2019-11-06 14:15:00,243.15,243.34,243.15,243.33,2200.0,243.15,243.34,243.15,243.33,2200.0
2019-11-06 14:20:00,243.35,243.71,243.35,243.7,3100.0,243.35,243.71,243.35,243.7,3100.0
2019-11-06 14:25:00,243.86,243.86,243.69,243.69,300.0,243.86,243.86,243.69,243.69,300.0
2019-11-06 14:30:00,243.7,243.86,243.45,243.66,2900.0,243.7,243.86,243.45,243.66,2900.0
2019-11-06 14:35:00,243.62,243.65,243.52,243.59,2577.0,243.62,243.65,243.52,243.59,2577.0
2019-11-06 14:40:00,243.67,243.74,243.27,243.35,3713.0,243.67,243.74,243.27,243.35,3713.0
2019-11-06 14:45:00,243.38,243.44,242.98,242.98,2200.0,243.38,243.44,242.98,242.98,2200.0
2019-11-06 14:50:00,242.98,243.39,242.91,243.39,6277.0,242.98,243.39,242.91,243.39,6277.0
2019-11-06 14:55:00,243.3,243.37,243.1,243.11,1800.0,243.3,243.37,243.1,243.11,1800.0
2019-11-06 15:00:00,243.24,243.5,243.22,243.36,3600.0,243.24,243.5,243.22,243.36,3600.0
2019-11-06 15:05:00,243.41,243.72,243.37,243.71,4371.0,243.41,243.72,243.37,243.71,4371.0
2019-11-06 15:10:00,243.71,243.71,243.53,243.6,2652.0,243.71,243.71,243.53,243.6,2652.0
2019-11-06 15:15:00,243.61,243.63,243.44,243.47,1927.0,243.61,243.63,243.44,243.47,1927.0
2019-11-06 15:20:00,243.55,243.65,243.47,243.54,2600.0,243.55,243.65,243.47,243.54,2600.0
2019-11-06 15:25:00,243.55,243.55,243.28,243.44,4201.0,243.55,243.55,243.28,243.44,4201.0
2019-11-06 15:30:00,243.44,243.54,243.39,243.49,4200.0,243.44,243.54,243.39,243.49,4200.0
2019-11-06 15:35:00,243.49,243.63,243.43,243.58,3906.0,243.49,243.63,243.43,243.58,3906.0
2019-11-06 15:40:00,243.53,243.61,243.34,243.61,5909.0,243.53,243.61,243.34,243.61,5909.0
2019-11-06 15:45:00,243.59,243.64,243.52,243.64,7793.0,243.59,243.64,243.52,243.64,7793.0
2019-11-06 15:50:00,243.66,243.83,243.62,243.71,10545.0,243.66,243.83,243.62,243.71,10545.0
2019-11-06 15:55:00,243.67,244.03,243.62,243.94,32308.0,243.67,244.03,243.62,243.94,32308.0
2019-11-07 09:30:00,246.59,247.83,245.82,247.61,20458.0,246.59,247.83,245.82,247.61,20458.0
2019-11-07 09:35:00,247.36,248.52,247.21,248.22,16976.0,247.36,248.52,247.21,248.22,16976.0
2019-11-07 09:40:00,248.04,248.88,247.5,247.93,11292.0,248.04,248.88,247.5,247.93,11292.0
2019-11-07 09:45:00,248.03,248.27,247.23,247.4,7474.0,248.03,248.27,247.23,247.4,7474.0
2019-11-07 09:50:00,247.08,247.24,246.78,247.06,4926.0,247.08,247.24,246.78,247.06,4926.0
2019-11-07 09:55:00,247.0,247.07,246.3,246.47,4450.0,247.0,247.07,246.3,246.47,4450.0
2019-11-07 10:00:00,246.36,246.55,246.23,246.33,4139.0,246.36,246.55,246.23,246.33,4139.0
2019-11-07 10:05:00,246.44,246.55,246.19,246.29,3210.0,246.44,246.55,246.19,246.29,3210.0
2019-11-07 10:10:00,246.55,246.77,246.17,246.62,4867.0,246.55,246.77,246.17,246.62,4867.0
2019-11-07 10:15:00,246.76,246.79,246.21,246.67,5550.0,246.76,246.79,246.21,246.67,5550.0
2019-11-07 10:20:00,246.71,247.37,246.71,247.37,9633.0,246.71,247.37,246.71,247.37,9633.0
2019-11-07 10:25:00,247.5,247.87,247.25,247.32,6632.0,247.5,247.87,247.25,247.32,6632.0
2019-11-07 10:30:00,247.39,247.65,246.85,247.11,4933.0,247.39,247.65,246.85,247.11,4933.0
2019-11-07 10:35:00,247.14,247.37,246.85,247.23,2539.0,247.14,247.37,246.85,247.23,2539.0
2019-11-07 10:40:00,247.22,247.37,247.18,247.27,2170.0,247.22,247.37,247.18,247.27,2170.0
2019-11-07 10:45:00,247.09,247.2,246.88,247.09,3695.0,247.09,247.2,246.88,247.09,3695.0
2019-11-07 10:50:00,247.09,247.17,246.86,246.96,5059.0,247.09,247.17,246.86,246.96,5059.0
2019-11-07 10:55:00,247.08,247.33,246.96,247.28,3800.0,247.08,247.33,246.96,247.28,3800.0
2019-11-07 11:00:00,247.35,247.58,247.35,247.56,2302.0,247.35,247.58,247.35,247.56,2302.0
2019-11-07 11:05:00,247.56,247.56,247.04,247.06,5850.0,247.56,247.56,247.04,247.06,5850.0
2019-11-07 11:10:00,247.13,247.25,247.06,247.24,3377.0,247.13,247.25,247.06,247.24,3377.0
2019-11-07 11:15:00,247.24,247.35,247.23,247.31,2400.0,247.24,247.35,247.23,247.31,2400.0
2019-11-07 11:20:00,247.3,247.41,246.99,247.05,4510.0,247.3,247.41,246.99,247.05,4510.0
2019-11-07 11:25:00,247.1,247.29,247.0,247.19,3502.0,247.1,247.29,247.0,247.19,3502.0
2019-11-07 11:30:00,247.32,247.48,247.26,247.47,1600.0,247.32,247.48,247.26,247.47,1600.0
2019-11-07 11:35:00,247.46,248.09,247.46,248.04,7064.0,247.46,248.09,247.46,248.04,7064.0
2019-11-07 11:40:00,248.01,248.07,247.76,247.85,1947.0,248.01,248.07,247.76,247.85,1947.0
2019-11-07 11:45:00,247.86,247.88,247.63,247.8,4267.0,247.86,247.88,247.63,247.8,4267.0
2019-11-07 11:50:00,247.72,247.72,247.23,247.3,5481.0,247.72,247.72,247.23,247.3,5481.0
2019-11-07 11:55:00,247.35,247.7,246.89,247.56,7862.0,247.35,247.7,246.89,247.56,7862.0
2019-11-07 12:00:00,247.61,247.61,246.83,247.14,3850.0,247.61,247.61,246.83,247.14,3850.0
2019-11-07 12:05:00,247.22,247.58,247.17,247.58,5599.0,247.22,247.58,247.17,247.58,5599.0
2019-11-07 12:10:00,247.46,247.58,247.46,247.51,2600.0,247.46,247.58,247.46,247.51,2600.0
2019-11-07 12:15:00,247.46,247.46,247.07,247.26,4181.0,247.46,247.46,247.07,247.26,4181.0
2019-11-07 12:20:00,247.14,247.22,247.05,247.15,4020.0,247.14,247.22,247.05,247.15,4020.0
2019-11-07 12:25:00,247.15,247.15,246.87,247.05,2328.0,247.15,247.15,246.87,247.05,2328.0
2019-11-07 12:30:00,247.07,247.28,247.0,247.28,4194.0,247.07,247.28,247.0,247.28,4194.0
2019-11-07 12:35:00,247.24,247.3,247.12,247.21,2751.0,247.24,247.3,247.12,247.21,2751.0
2019-11-07 12:40:00,247.19,247.19,246.88,247.03,2600.0,247.19,247.19,246.88,247.03,2600.0
2019-11-07 12:45:00,246.99,247.31,246.99,247.25,3428.0,246.99,247.31,246.99,247.25,3428.0
2019-11-07 12:50:00,247.29,247.54,247.26,247.54,2410.0,247.29,247.54,247.26,247.54,2410.0
2019-11-07 12:55:00,247.64,247.8,247.63,247.75,3308.0,247.64,247.8,247.63,247.75,3308.0
2019-11-07 13:00:00,247.74,247.85,247.63,247.64,4189.0,247.74,247.85,247.63,247.64,4189.0
2019-11-07 13:05:00,247.63,247.73,247.56,247.66,4532.0,247.63,247.73,247.56,247.66,4532.0
2019-11-07 13:10:00,247.63,247.73,247.52,247.53,2003.0,247.63,247.73,247.52,247.53,2003.0
2019-11-07 13:15:00,247.45,247.65,247.42,247.6,1108.0,247.45,247.65,247.42,247.6,1108.0
2019-11-07 13:20:00,247.56,247.82,247.56,247.81,5184.0,247.56,247.82,247.56,247.81,5184.0
2019-11-07 13:25:00,247.78,247.87,247.75,247.84,1325.0,247.78,247.87,247.75,247.84,1325.0
2019-11-07 13:30:00,247.78,247.81,247.46,247.46,3233.0,247.78,247.81,247.46,247.46,3233.0
2019-11-07 13:35:00,247.44,247.46,246.9,247.02,8463.0,247.44,247.46,246.9,247.02,8463.0
2019-11-07 13:40:00,247.06,247.25,246.7,246.73,4365.0,247.06,247.25,246.7,246.73,4365.0
2019-11-07 13:45:00,246.64,246.85,246.63,246.75,2800.0,246.64,246.85,246.63,246.75,2800.0
2019-11-07 13:50:00,246.88,247.01,246.88,246.9,1700.0,246.88,247.01,246.88,246.9,1700.0
2019-11-07 13:55:00,247.0,247.01,246.46,246.66,6364.0,247.0,247.01,246.46,246.66,6364.0
2019-11-07 14:00:00,246.68,246.97,246.19,246.33,18482.0,246.68,246.97,246.19,246.33,18482.0
2019-11-07 14:05:00,246.32,246.79,246.31,246.69,4488.0,246.32,246.79,246.31,246.69,4488.0
2019-11-07 14:10:00,246.69,246.74,246.32,246.51,5961.0,246.69,246.74,246.32,246.51,5961.0
2019-11-07 14:15:00,246.5,246.5,246.1,246.24,5633.0,246.5,246.5,246.1,246.24,5633.0
2019-11-07 14:20:00,246.23,246.23,246.01,246.06,2300.0,246.23,246.23,246.01,246.06,2300.0
2019-11-07 14:25:00,245.97,246.07,245.41,245.58,5694.0,245.97,246.07,245.41,245.58,5694.0
2019-11-07 14:30:00,245.46,245.46,245.07,245.14,3933.0,245.46,245.46,245.07,245.14,3933.0
2019-11-07 14:35:00,245.2,245.24,244.87,245.1,6838.0,245.2,245.24,244.87,245.1,6838.0
2019-11-07 14:40:00,245.06,245.15,244.49,244.91,14493.0,245.06,245.15,244.49,244.91,14493.0
2019-11-07 14:45:00,244.91,245.09,244.78,244.99,5181.0,244.91,245.09,244.78,244.99,5181.0
2019-11-07 14:50:00,244.92,245.99,244.91,245.91,6898.0,244.92,245.99,244.91,245.91,6898.0
2019-11-07 14:55:00,245.81,245.81,245.38,245.38,3724.0,245.81,245.81,245.38,245.38,3724.0
2019-11-07 15:00:00,245.39,245.39,245.29,245.38,400.0,245.39,245.39,245.29,245.38,400.0
2019-11-07 15:05:00,245.47,245.47,245.32,245.38,1900.0,245.47,245.47,245.32,245.38,1900.0
2019-11-07 15:10:00,245.38,245.43,245.0,245.0,2578.0,245.38,245.43,245.0,245.0,2578.0
2019-11-07 15:15:00,244.99,245.06,244.95,245.06,2500.0,244.99,245.06,244.95,245.06,2500.0
2019-11-07 15:20:00,244.99,245.03,244.82,244.9,8811.0,244.99,245.03,244.82,244.9,8811.0
2019-11-07 15:25:00,244.8,244.89,244.5,244.5,3907.0,244.8,244.89,244.5,244.5,3907.0
2019-11-07 15:30:00,244.47,244.48,244.16,244.23,4800.0,244.47,244.48,244.16,244.23,4800.0
2019-11-07 15:35:00,244.24,244.24,243.82,243.82,8249.0,244.24,244.24,243.82,243.82,8249.0
2019-11-07 15:40:00,243.89,243.9,243.47,243.62,6036.0,243.89,243.9,243.47,243.62,6036.0
2019-11-07 15:45:00,243.51,243.96,243.51,243.96,7490.0,243.51,243.96,243.51,243.96,7490.0
2019-11-07 15:50:00,243.92,244.08,243.59,243.89,10314.0,243.92,244.08,243.59,243.89,10314.0
2019-11-07 15:55:00,243.56,243.86,243.45,243.78,27268.0,243.56,243.86,243.45,243.78,27268.0
2019-11-08 09:30:00,242.23,243.2,241.0,241.99,15608.0,242.23,243.2,241.0,241.99,15608.0
2019-11-08 09:35:00,241.77,241.9,239.09,239.09,12866.0,241.77,241.9,239.09,239.09,12866.0
2019-11-08 09:40:00,239.08,240.66,238.59,240.5,16042.0,239.08,240.66,238.59,240.5,16042.0
2019-11-08 09:45:00,240.35,241.36,239.89,240.5,10366.0,240.35,241.36,239.89,240.5,10366.0
2019-11-08 09:50:00,240.37,241.21,240.21,240.74,10190.0,240.37,241.21,240.21,240.74,10190.0
2019-11-08 09:55:00,240.65,241.35,239.57,240.88,21122.0,240.65,241.35,239.57,240.88,21122.0
2019-11-08 10:00:00,240.6,240.73,240.18,240.28,3451.0,240.6,240.73,240.18,240.28,3451.0
2019-11-08 10:05:00,240.19,240.54,239.45,240.54,4945.0,240.19,240.54,239.45,240.54,4945.0
2019-11-08 10:10:00,240.54,241.58,240.41,241.21,4383.0,240.54,241.58,240.41,241.21,4383.0
2019-11-08 10:15:00,241.21,241.65,240.75,241.42,3765.0,241.21,241.65,240.75,241.42,3765.0
2019-11-08 10:20:00,241.5,241.64,241.24,241.45,3366.0,241.5,241.64,241.24,241.45,3366.0
2019-11-08 10:25:00,241.5,241.59,241.38,241.46,5130.0,241.5,241.59,241.38,241.46,5130.0
2019-11-08 10:30:00,241.36,241.36,240.87,240.94,1900.0,241.36,241.36,240.87,240.94,1900.0
2019-11-08 10:35:00,240.8,240.81,240.4,240.68,4276.0,240.8,240.81,240.4,240.68,4276.0
2019-11-08 10:40:00,240.75,241.38,240.58,241.24,6939.0,240.75,241.38,240.58,241.24,6939.0
2019-11-08 10:45:00,241.27,241.59,241.27,241.46,3000.0,241.27,241.59,241.27,241.46,3000.0
2019-11-08 10:50:00,241.51,241.9,241.48,241.48,2603.0,241.51,241.9,241.48,241.48,2603.0
2019-11-08 10:55:00,241.48,241.57,241.32,241.51,1800.0,241.48,241.57,241.32,241.51,1800.0
2019-11-08 11:00:00,241.45,241.83,241.44,241.79,4500.0,241.45,241.83,241.44,241.79,4500.0
2019-11-08 11:05:00,241.56,241.67,241.37,241.46,1400.0,241.56,241.67,241.37,241.46,1400.0
2019-11-08 11:10:00,241.47,241.53,240.97,240.97,1722.0,241.47,241.53,240.97,240.97,1722.0
2019-11-08 11:15:00,241.05,241.22,240.78,240.86,6693.0,241.05,241.22,240.78,240.86,6693.0
2019-11-08 11:20:00,240.76,241.08,240.59,240.7,3400.0,240.76,241.08,240.59,240.7,3400.0
2019-11-08 11:25:00,240.63,240.78,240.57,240.77,1400.0,240.63,240.78,240.57,240.77,1400.0
2019-11-08 11:30:00,240.63,240.74,240.57,240.69,3900.0,240.63,240.74,240.57,240.69,3900.0
2019-11-08 11:35:00,240.66,241.02,240.61,241.02,2000.0,240.66,241.02,240.61,241.02,2000.0
2019-11-08 11:40:00,241.09,241.09,240.44,240.65,5531.0,241.09,241.09,240.44,240.65,5531.0
2019-11-08 11:45:00,240.66,240.66,240.31,240.31,1469.0,240.66,240.66,240.31,240.31,1469.0
2019-11-08 11:50:00,240.26,240.31,239.86,240.0,5418.0,240.26,240.31,239.86,240.0,5418.0
2019-11-08 11:55:00,240.06,240.07,239.5,239.51,2250.0,240.06,240.07,239.5,239.51,2250.0
2019-11-08 12:00:00,239.62,239.62,239.2,239.23,2771.0,239.62,239.62,239.2,239.23,2771.0
2019-11-08 12:05:00,239.18,239.3,239.0,239.12,15240.0,239.18,239.3,239.0,239.12,15240.0
2019-11-08 12:10:00,239.16,239.65,238.97,239.65,6969.0,239.16,239.65,238.97,239.65,6969.0
2019-11-08 12:15:00,239.74,240.06,239.67,239.91,7757.0,239.74,240.06,239.67,239.91,7757.0
2019-11-08 12:20:00,239.89,240.16,239.74,240.02,5179.0,239.89,240.16,239.74,240.02,5179.0
2019-11-08 12:25:00,240.02,240.43,239.99,240.43,13000.0,240.02,240.43,239.99,240.43,13000.0
2019-11-08 12:30:00,240.44,240.97,240.3,240.7,10000.0,240.44,240.97,240.3,240.7,10000.0
2019-11-08 12:35:00,240.84,241.22,240.84,241.12,5570.0,240.84,241.22,240.84,241.12,5570.0
2019-11-08 12:40:00,241.1,241.19,240.97,240.97,4538.0,241.1,241.19,240.97,240.97,4538.0
2019-11-08 12:45:00,241.02,241.16,240.57,240.63,9602.0,241.02,241.16,240.57,240.63,9602.0
2019-11-08 12:50:00,240.59,240.73,240.48,240.48,2544.0,240.59,240.73,240.48,240.48,2544.0
2019-11-08 12:55:00,240.46,240.52,240.42,240.46,700.0,240.46,240.52,240.42,240.46,700.0
2019-11-08 13:00:00,240.53,240.53,240.05,240.05,2880.0,240.53,240.53,240.05,240.05,2880.0
2019-11-08 13:05:00,240.16,240.24,240.0,240.0,2770.0,240.16,240.24,240.0,240.0,2770.0
2019-11-08 13:10:00,240.14,240.14,239.77,239.91,6065.0,240.14,240.14,239.77,239.91,6065.0
2019-11-08 13:15:00,239.9,240.13,239.9,239.99,2890.0,239.9,240.13,239.9,239.99,2890.0
2019-11-08 13:20:00,240.03,240.03,239.56,239.56,3455.0,240.03,240.03,239.56,239.56,3455.0
2019-11-08 13:25:00,239.57,239.64,239.42,239.64,4743.0,239.57,239.64,239.42,239.64,4743.0
2019-11-08 13:30:00,239.56,239.61,239.21,239.21,3980.0,239.56,239.61,239.21,239.21,3980.0
2019-11-08 13:35:00,239.22,239.42,239.22,239.42,2257.0,239.22,239.42,239.22,239.42,2257.0
2019-11-08 13:40:00,239.47,239.81,239.47,239.64,6284.0,239.47,239.81,239.47,239.64,6284.0
2019-11-08 13:45:00,239.64,239.72,239.54,239.65,3445.0,239.64,239.72,239.54,239.65,3445.0
2019-11-08 13:50:00,239.6,239.76,239.6,239.68,2155.0,239.6,239.76,239.6,239.68,2155.0
2019-11-08 13:55:00,239.74,239.74,239.3,239.37,2724.0,239.74,239.74,239.3,239.37,2724.0
2019-11-08 14:00:00,239.44,239.44,239.02,239.03,4425.0,239.44,239.44,239.02,239.03,4425.0
2019-11-08 14:05:00,239.02,239.14,238.8,238.8,5225.0,239.02,239.14,238.8,238.8,5225.0
2019-11-08 14:10:00,238.86,239.12,238.8,238.91,15526.0,238.86,239.12,238.8,238.91,15526.0
2019-11-08 14:15:00,238.91,239.05,238.78,238.81,1800.0,238.91,239.05,238.78,238.81,1800.0
2019-11-08 14:20:00,238.86,238.92,238.65,238.65,4400.0,238.86,238.92,238.65,238.65,4400.0
2019-11-08 14:25:00,238.71,238.73,238.3,238.5,4321.0,238.71,238.73,238.3,238.5,4321.0
2019-11-08 14:30:00,238.5,238.75,238.5,238.5,3969.0,238.5,238.75,238.5,238.5,3969.0
2019-11-08 14:35:00,238.49,238.49,238.31,238.45,3287.0,238.49,238.49,238.31,238.45,3287.0
2019-11-08 14:40:00,238.41,238.63,238.36,238.63,6602.0,238.41,238.63,238.36,238.63,6602.0
2019-11-08 14:45:00,238.63,238.69,238.4,238.6,6480.0,238.63,238.69,238.4,238.6,6480.0
2019-11-08 14:50:00,238.6,239.09,238.6,239.02,4771.0,238.6,239.09,238.6,239.02,4771.0
2019-11-08 14:55:00,239.01,239.21,238.95,239.2,5065.0,239.01,239.21,238.95,239.2,5065.0
2019-11-08 15:00:00,239.11,239.3,239.09,239.28,4400.0,239.11,239.3,239.09,239.28,4400.0
2019-11-08 15:05:00,239.33,239.34,239.12,239.32,4644.0,239.33,239.34,239.12,239.32,4644.0
2019-11-08 15:10:00,239.39,239.72,239.39,239.72,3884.0,239.39,239.72,239.39,239.72,3884.0
2019-11-08 15:15:00,239.75,239.78,239.45,239.62,4430.0,239.75,239.78,239.45,239.62,4430.0
2019-11-08 15:20:00,239.58,240.17,239.56,239.95,11652.0,239.58,240.17,239.56,239.95,11652.0
2019-11-08 15:25:00,239.95,239.96,239.69,239.78,3200.0,239.95,239.96,239.69,239.78,3200.0
2019-11-08 15:30:00,239.79,239.79,239.45,239.45,5200.0,239.79,239.79,239.45,239.45,5200.0
2019-11-08 15:35:00,239.34,239.44,239.15,239.41,6882.0,239.34,239.44,239.15,239.41,6882.0
2019-11-08 15:40:00,239.43,239.66,239.4,239.45,9360.0,239.43,239.66,239.4,239.45,9360.0
2019-11-08 15:45:00,239.37,239.44,238.96,238.96,10413.0,239.37,239.44,238.96,238.96,10413.0
2019-11-08 15:50:00,238.98,239.5,238.69,238.96,30624.0,238.98,239.5,238.69,238.96,30624.0
2019-11-08 15:55:00,238.96,239.28,238.86,239.28,28716.0,238.96,239.28,238.86,239.28,28716.0
2019-11-11 09:30:00,238.78,240.48,238.78,240.48,14997.0,238.78,240.48,238.78,240.48,14997.0
2019-11-11 09:35:00,240.24,241.59,240.23,241.36,17200.0,240.24,241.59,240.23,241.36,17200.0
2019-11-11 09:40:00,241.33,241.5,240.8,241.12,6086.0,241.33,241.5,240.8,241.12,6086.0
2019-11-11 09:45:00,241.28,241.34,240.65,241.0,14363.0,241.28,241.34,240.65,241.0,14363.0
2019-11-11 09:50:00,241.21,242.11,240.84,241.72,24445.0,241.21,242.11,240.84,241.72,24445.0
2019-11-11 09:55:00,242.23,243.16,241.91,243.16,7881.0,242.23,243.16,241.91,243.16,7881.0
2019-11-11 10:00:00,243.18,243.45,242.15,242.8,17810.0,243.18,243.45,242.15,242.8,17810.0
2019-11-11 10:05:00,242.88,243.2,242.4,242.99,21660.0,242.88,243.2,242.4,242.99,21660.0
2019-11-11 10:10:00,242.99,243.2,242.54,242.84,5296.0,242.99,243.2,242.54,242.84,5296.0
2019-11-11 10:15:00,242.92,242.92,242.6,242.87,1624.0,242.92,242.92,242.6,242.87,1624.0
2019-11-11 10:20:00,242.88,243.02,242.78,242.87,2312.0,242.88,243.02,242.78,242.87,2312.0
2019-11-11 10:25:00,243.06,243.5,243.0,243.41,8646.0,243.06,243.5,243.0,243.41,8646.0
2019-11-11 10:30:00,243.66,243.68,243.25,243.25,1600.0,243.66,243.68,243.25,243.25,1600.0
2019-11-11 10:35:00,243.18,243.19,242.32,242.46,5503.0,243.18,243.19,242.32,242.46,5503.0
2019-11-11 10:40:00,242.35,242.55,242.18,242.39,2050.0,242.35,242.55,242.18,242.39,2050.0
2019-11-11 10:45:00,242.5,242.8,242.5,242.64,1910.0,242.5,242.8,242.5,242.64,1910.0
2019-11-11 10:50:00,242.74,242.8,242.41,242.79,1300.0,242.74,242.8,242.41,242.79,1300.0
2019-11-11 10:55:00,242.61,242.8,242.61,242.68,3770.0,242.61,242.8,242.61,242.68,3770.0
2019-11-11 11:00:00,242.67,242.69,241.91,241.94,8021.0,242.67,242.69,241.91,241.94,8021.0
2019-11-11 11:05:00,241.77,241.77,241.3,241.58,3652.0,241.77,241.77,241.3,241.58,3652.0
2019-11-11 11:10:00,241.49,241.78,241.49,241.58,1702.0,241.49,241.78,241.49,241.58,1702.0
2019-11-11 11:15:00,241.53,241.56,240.74,240.84,4648.0,241.53,241.56,240.74,240.84,4648.0
2019-11-11 11:20:00,240.88,241.15,240.83,241.06,2191.0,240.88,241.15,240.83,241.06,2191.0
2019-11-11 11:25:00,241.07,241.2,240.26,240.53,10134.0,241.07,241.2,240.26,240.53,10134.0
2019-11-11 11:30:00,240.41,240.78,240.41,240.68,2713.0,240.41,240.78,240.41,240.68,2713.0
2019-11-11 11:35:00,240.73,241.0,240.6,240.81,2503.0,240.73,241.0,240.6,240.81,2503.0
2019-11-11 11:40:00,240.65,240.96,240.65,240.8,2444.0,240.65,240.96,240.65,240.8,2444.0
2019-11-11 11:45:00,240.8,240.96,240.59,240.9,3459.0,240.8,240.96,240.59,240.9,3459.0
2019-11-11 11:50:00,240.94,241.1,240.86,241.1,725.0,240.94,241.1,240.86,241.1,725.0
2019-11-11 11:55:00,241.14,241.73,241.14,241.59,1526.0,241.14,241.73,241.14,241.59,1526.0
2019-11-11 12:00:00,241.64,241.78,241.47,241.48,3200.0,241.64,241.78,241.47,241.48,3200.0
2019-11-11 12:05:00,241.51,241.66,241.48,241.48,3075.0,241.51,241.66,241.48,241.48,3075.0
2019-11-11 12:10:00,241.55,241.76,241.5,241.68,4133.0,241.55,241.76,241.5,241.68,4133.0
2019-11-11 12:15:00,241.69,241.71,241.45,241.62,7758.0,241.69,241.71,241.45,241.62,7758.0
2019-11-11 12:20:00,241.61,241.83,241.54,241.83,3200.0,241.61,241.83,241.54,241.83,3200.0
2019-11-11 12:25:00,241.77,242.6,241.5,242.46,13452.0,241.77,242.6,241.5,242.46,13452.0
2019-11-11 12:30:00,242.48,242.62,242.32,242.48,3306.0,242.48,242.62,242.32,242.48,3306.0
2019-11-11 12:35:00,242.38,242.49,242.2,242.44,4100.0,242.38,242.49,242.2,242.44,4100.0
2019-11-11 12:40:00,242.5,242.54,242.45,242.45,1500.0,242.5,242.54,242.45,242.45,1500.0
2019-11-11 12:45:00,242.35,242.43,242.16,242.29,2400.0,242.35,242.43,242.16,242.29,2400.0
2019-11-11 12:50:00,242.33,242.35,242.23,242.26,1025.0,242.33,242.35,242.23,242.26,1025.0
2019-11-11 12:55:00,242.28,242.59,242.28,242.49,1500.0,242.28,242.59,242.28,242.49,1500.0
2019-11-11 13:00:00,242.5,242.62,242.49,242.62,1000.0,242.5,242.62,242.49,242.62,1000.0
2019-11-11 13:05:00,242.63,242.67,242.55,242.55,600.0,242.63,242.67,242.55,242.55,600.0
2019-11-11 13:10:00,242.46,242.61,242.46,242.57,1500.0,242.46,242.61,242.46,242.57,1500.0
2019-11-11 13:15:00,242.48,242.55,242.46,242.55,614.0,242.48,242.55,242.46,242.55,614.0
2019-11-11 13:20:00,242.56,242.57,242.49,242.57,1500.0,242.56,242.57,242.49,242.57,1500.0
2019-11-11 13:25:00,242.61,242.68,242.6,242.6,1811.0,242.61,242.68,242.6,242.6,1811.0
2019-11-11 13:30:00,242.53,242.63,242.45,242.45,1055.0,242.53,242.63,242.45,242.45,1055.0
2019-11-11 13:35:00,242.41,242.47,242.06,242.16,3208.0,242.41,242.47,242.06,242.16,3208.0
2019-11-11 13:40:00,242.15,242.61,242.15,242.6,3640.0,242.15,242.61,242.15,242.6,3640.0
2019-11-11 13:45:00,242.57,242.71,242.52,242.71,2950.0,242.57,242.71,242.52,242.71,2950.0
2019-11-11 13:50:00,242.66,242.66,242.26,242.28,4068.0,242.66,242.66,242.26,242.28,4068.0
2019-11-11 13:55:00,242.13,242.29,242.01,242.29,2899.0,242.13,242.29,242.01,242.29,2899.0
2019-11-11 14:00:00,242.28,242.5,242.11,242.5,3574.0,242.28,242.5,242.11,242.5,3574.0
2019-11-11 14:05:00,242.53,242.53,242.35,242.37,880.0,242.53,242.53,242.35,242.37,880.0
2019-11-11 14:10:00,242.44,242.6,242.4,242.6,1545.0,242.44,242.6,242.4,242.6,1545.0
2019-11-11 14:15:00,242.46,242.69,242.46,242.69,1400.0,242.46,242.69,242.46,242.69,1400.0
2019-11-11 14:20:00,242.68,242.77,242.42,242.46,6705.0,242.68,242.77,242.42,242.46,6705.0
2019-11-11 14:25:00,242.46,242.62,242.46,242.6,1500.0,242.46,242.62,242.46,242.6,1500.0
2019-11-11 14:30:00,242.5,242.6,242.42,242.42,960.0,242.5,242.6,242.42,242.42,960.0
2019-11-11 14:35:00,242.26,242.38,242.18,242.18,1034.0,242.26,242.38,242.18,242.18,1034.0
2019-11-11 14:40:00,242.35,242.35,242.21,242.21,1486.0,242.35,242.35,242.21,242.21,1486.0
2019-11-11 14:45:00,242.22,242.36,242.22,242.29,1550.0,242.22,242.36,242.22,242.29,1550.0
2019-11-11 14:50:00,242.24,242.25,241.85,241.9,3450.0,242.24,242.25,241.85,241.9,3450.0
2019-11-11 14:55:00,241.93,242.3,241.93,242.23,2808.0,241.93,242.3,241.93,242.23,2808.0
2019-11-11 15:00:00,242.27,242.3,241.66,241.78,4497.0,242.27,242.3,241.66,241.78,4497.0
2019-11-11 15:05:00,241.77,241.97,241.77,241.97,1855.0,241.77,241.97,241.77,241.97,1855.0
2019-11-11 15:10:00,241.91,242.04,241.88,242.04,1334.0,241.91,242.04,241.88,242.04,1334.0
2019-11-11 15:15:00,242.03,242.07,241.99,241.99,2000.0,242.03,242.07,241.99,241.99,2000.0
2019-11-11 15:20:00,242.01,242.1,241.77,241.77,2300.0,242.01,242.1,241.77,241.77,2300.0
2019-11-11 15:25:00,241.8,241.86,241.65,241.7,1800.0,241.8,241.86,241.65,241.7,1800.0
2019-11-11 15:30:00,241.81,241.88,241.75,241.83,2555.0,241.81,241.88,241.75,241.83,2555.0
2019-11-11 15:35:00,241.91,242.06,241.85,242.04,2600.0,241.91,242.06,241.85,242.04,2600.0
2019-11-11 15:40:00,242.07,242.26,242.03,242.24,4902.0,242.07,242.26,242.03,242.24,4902.0
2019-11-11 15:45:00,242.21,242.21,242.05,242.08,3296.0,242.21,242.21,242.05,242.08,3296.0
2019-11-11 15:50:00,242.05,242.1,241.7,241.75,8354.0,242.05,242.1,241.7,241.75,8354.0
2019-11-11 15:55:00,241.76,242.06,241.69,242.06,18340.0,241.76,242.06,241.69,242.06,18340.0
2019-11-12 09:30:00,241.16,241.49,239.74,240.7,15268.0,241.16,241.49,239.74,240.7,15268.0
2019-11-12 09:35:00,240.48,241.0,240.02,241.0,6616.0,240.48,241.0,240.02,241.0,6616.0
2019-11-12 09:40:00,241.32,242.63,241.32,241.88,9112.0,241.32,242.63,241.32,241.88,9112.0
2019-11-12 09:45:00,241.87,242.1,241.54,242.0,4995.0,241.87,242.1,241.54,242.0,4995.0
2019-11-12 09:50:00,242.03,242.4,242.0,242.08,3962.0,242.03,242.4,242.0,242.08,3962.0
2019-11-12 09:55:00,242.1,242.29,241.6,242.29,2300.0,242.1,242.29,241.6,242.29,2300.0
2019-11-12 10:00:00,242.4,242.68,241.98,241.99,3137.0,242.4,242.68,241.98,241.99,3137.0
2019-11-12 10:05:00,241.85,242.33,241.79,242.25,10247.0,241.85,242.33,241.79,242.25,10247.0
2019-11-12 10:10:00,242.26,242.76,242.25,242.5,25497.0,242.26,242.76,242.25,242.5,25497.0
2019-11-12 10:15:00,242.42,243.0,242.42,242.89,12969.0,242.42,243.0,242.42,242.89,12969.0
2019-11-12 10:20:00,242.95,242.97,241.92,242.34,7498.0,242.95,242.97,241.92,242.34,7498.0
2019-11-12 10:25:00,242.42,242.83,242.42,242.7,2632.0,242.42,242.83,242.42,242.7,2632.0
2019-11-12 10:30:00,242.71,243.07,242.67,243.07,8518.0,242.71,243.07,242.67,243.07,8518.0
2019-11-12 10:35:00,242.92,243.07,242.65,242.68,4245.0,242.92,243.07,242.65,242.68,4245.0
2019-11-12 10:40:00,242.69,242.76,242.58,242.76,2831.0,242.69,242.76,242.58,242.76,2831.0
2019-11-12 10:45:00,242.75,242.75,242.32,242.68,10671.0,242.75,242.75,242.32,242.68,10671.0
2019-11-12 10:50:00,242.72,242.95,242.72,242.8,2636.0,242.72,242.95,242.72,242.8,2636.0
2019-11-12 10:55:00,242.83,242.83,240.0,241.93,24091.0,242.83,242.83,240.0,241.93,24091.0
2019-11-12 11:00:00,241.94,242.59,241.83,242.53,4936.0,241.94,242.59,241.83,242.53,4936.0
2019-11-12 11:05:00,242.64,243.29,242.64,243.15,15424.0,242.64,243.29,242.64,243.15,15424.0
2019-11-12 11:10:00,243.11,243.28,243.01,243.24,7456.0,243.11,243.28,243.01,243.24,7456.0
2019-11-12 11:15:00,243.3,243.33,242.94,243.12,6410.0,243.3,243.33,242.94,243.12,6410.0
2019-11-12 11:20:00,243.17,243.96,243.16,243.87,21285.0,243.17,243.96,243.16,243.87,21285.0
2019-11-12 11:25:00,243.86,244.69,243.84,244.63,20992.0,243.86,244.69,243.84,244.63,20992.0
2019-11-12 11:30:00,244.63,245.47,244.61,245.46,22319.0,244.63,245.47,244.61,245.46,22319.0
2019-11-12 11:35:00,245.44,246.1,245.27,245.95,21884.0,245.44,246.1,245.27,245.95,21884.0
2019-11-12 11:40:00,245.97,246.09,244.98,245.01,10930.0,245.97,246.09,244.98,245.01,10930.0
2019-11-12 11:45:00,245.01,245.55,244.93,245.1,12300.0,245.01,245.55,244.93,245.1,12300.0
2019-11-12 11:50:00,245.07,245.35,244.87,245.12,10585.0,245.07,245.35,244.87,245.12,10585.0
2019-11-12 11:55:00,245.23,245.23,244.94,244.95,2224.0,245.23,245.23,244.94,244.95,2224.0
2019-11-12 12:00:00,244.95,245.15,244.88,245.07,10414.0,244.95,245.15,244.88,245.07,10414.0
2019-11-12 12:05:00,245.03,245.15,245.0,245.0,4945.0,245.03,245.15,245.0,245.0,4945.0
2019-11-12 12:10:00,245.0,245.74,245.0,245.74,13125.0,245.0,245.74,245.0,245.74,13125.0
2019-11-12 12:15:00,245.6,245.73,245.41,245.65,2883.0,245.6,245.73,245.41,245.65,2883.0
2019-11-12 12:20:00,245.53,245.53,245.0,245.0,3000.0,245.53,245.53,245.0,245.0,3000.0
2019-11-12 12:25:00,245.04,245.42,244.88,245.42,3486.0,245.04,245.42,244.88,245.42,3486.0
2019-11-12 12:30:00,245.34,245.49,245.22,245.48,3700.0,245.34,245.49,245.22,245.48,3700.0
2019-11-12 12:35:00,245.53,245.56,245.32,245.32,2406.0,245.53,245.56,245.32,245.32,2406.0
2019-11-12 12:40:00,245.52,245.52,245.06,245.18,4475.0,245.52,245.52,245.06,245.18,4475.0
2019-11-12 12:45:00,245.18,245.63,245.17,245.63,2980.0,245.18,245.63,245.17,245.63,2980.0
2019-11-12 12:50:00,245.51,245.63,245.26,245.63,1800.0,245.51,245.63,245.26,245.63,1800.0
2019-11-12 12:55:00,245.65,245.65,245.47,245.64,2319.0,245.65,245.65,245.47,245.64,2319.0
2019-11-12 13:00:00,245.59,245.65,245.42,245.53,1841.0,245.59,245.65,245.42,245.53,1841.0
2019-11-12 13:05:00,245.45,245.84,245.45,245.7,4151.0,245.45,245.84,245.45,245.7,4151.0
2019-11-12 13:10:00,245.71,245.76,245.57,245.7,1000.0,245.71,245.76,245.57,245.7,1000.0
2019-11-12 13:15:00,245.56,245.64,245.5,245.61,3218.0,245.56,245.64,245.5,245.61,3218.0
2019-11-12 13:20:00,245.65,245.78,245.42,245.48,2945.0,245.65,245.78,245.42,245.48,2945.0
2019-11-12 13:25:00,245.53,245.53,244.84,244.89,2767.0,245.53,245.53,244.84,244.89,2767.0
2019-11-12 13:30:00,244.89,245.19,244.88,245.19,3400.0,244.89,245.19,244.88,245.19,3400.0
2019-11-12 13:35:00,245.12,245.12,244.92,245.11,5020.0,245.12,245.12,244.92,245.11,5020.0
2019-11-12 13:40:00,245.15,245.3,244.99,245.3,4967.0,245.15,245.3,244.99,245.3,4967.0
2019-11-12 13:45:00,245.29,245.29,244.89,245.23,6672.0,245.29,245.29,244.89,245.23,6672.0
2019-11-12 13:50:00,245.15,245.38,244.99,245.37,6342.0,245.15,245.38,244.99,245.37,6342.0
2019-11-12 13:55:00,245.46,245.79,245.46,245.7,2264.0,245.46,245.79,245.46,245.7,2264.0
2019-11-12 14:00:00,245.67,245.67,245.29,245.39,1470.0,245.67,245.67,245.29,245.39,1470.0
2019-11-12 14:05:00,245.3,245.4,245.11,245.4,2398.0,245.3,245.4,245.11,245.4,2398.0
2019-11-12 14:10:00,245.38,245.39,245.0,245.08,4771.0,245.38,245.39,245.0,245.08,4771.0
2019-11-12 14:15:00,245.14,245.16,245.08,245.08,3212.0,245.14,245.16,245.08,245.08,3212.0
2019-11-12 14:20:00,245.11,245.17,244.67,244.79,8921.0,245.11,245.17,244.67,244.79,8921.0
2019-11-12 14:25:00,244.72,245.07,244.64,244.99,5773.0,244.72,245.07,244.64,244.99,5773.0
2019-11-12 14:30:00,245.13,245.13,244.9,245.02,4100.0,245.13,245.13,244.9,245.02,4100.0
2019-11-12 14:35:00,244.98,245.3,244.95,245.11,2911.0,244.98,245.3,244.95,245.11,2911.0
2019-11-12 14:40:00,245.12,245.2,244.83,244.83,2137.0,245.12,245.2,244.83,244.83,2137.0
2019-11-12 14:45:00,244.82,245.03,244.75,244.89,1000.0,244.82,245.03,244.75,244.89,1000.0
2019-11-12 14:50:00,244.71,244.79,244.32,244.41,2439.0,244.71,244.79,244.32,244.41,2439.0
2019-11-12 14:55:00,244.26,244.26,244.11,244.25,3300.0,244.26,244.26,244.11,244.25,3300.0
2019-11-12 15:00:00,244.26,244.48,244.26,244.42,3200.0,244.26,244.48,244.26,244.42,3200.0
2019-11-12 15:05:00,244.54,244.54,244.34,244.41,11723.0,244.54,244.54,244.34,244.41,11723.0
2019-11-12 15:10:00,244.4,244.48,243.65,243.72,12600.0,244.4,244.48,243.65,243.72,12600.0
2019-11-12 15:15:00,243.71,243.76,243.59,243.63,3326.0,243.71,243.76,243.59,243.63,3326.0
2019-11-12 15:20:00,243.66,243.7,243.47,243.67,5440.0,243.66,243.7,243.47,243.67,5440.0
2019-11-12 15:25:00,243.64,243.64,243.37,243.45,2935.0,243.64,243.64,243.37,243.45,2935.0
2019-11-12 15:30:00,243.46,243.49,243.26,243.42,5437.0,243.46,243.49,243.26,243.42,5437.0
2019-11-12 15:35:00,243.38,243.6,243.3,243.52,11735.0,243.38,243.6,243.3,243.52,11735.0
2019-11-12 15:40:00,243.48,243.7,243.45,243.65,6110.0,243.48,243.7,243.45,243.65,6110.0
2019-11-12 15:45:00,243.64,243.84,243.57,243.84,8553.0,243.64,243.84,243.57,243.84,8553.0
2019-11-12 15:50:00,243.86,244.05,243.68,243.92,9816.0,243.86,244.05,243.68,243.92,9816.0
2019-11-12 15:55:00,243.89,244.15,243.86,243.92,20840.0,243.89,244.15,243.86,243.92,20840.0
2019-11-13 09:30:00,241.99,243.83,240.0,240.45,17662.0,241.99,243.83,240.0,240.45,17662.0
2019-11-13 09:35:00,240.57,240.68,238.64,239.84,35263.0,240.57,240.68,238.64,239.84,35263.0
2019-11-13 09:40:00,240.02,240.5,239.78,240.41,8472.0,240.02,240.5,239.78,240.41,8472.0
2019-11-13 09:45:00,240.1,241.29,239.34,240.4,10363.0,240.1,241.29,239.34,240.4,10363.0
2019-11-13 09:50:00,240.99,241.83,240.99,241.83,4096.0,240.99,241.83,240.99,241.83,4096.0
2019-11-13 09:55:00,241.57,242.14,241.57,242.0,2399.0,241.57,242.14,241.57,242.0,2399.0
2019-11-13 10:00:00,242.11,242.12,241.7,241.82,4791.0,242.11,242.12,241.7,241.82,4791.0
2019-11-13 10:05:00,241.96,242.02,241.69,241.77,1542.0,241.96,242.02,241.69,241.77,1542.0
2019-11-13 10:10:00,241.88,242.17,241.79,242.05,1600.0,241.88,242.17,241.79,242.05,1600.0
2019-11-13 10:15:00,241.9,241.96,241.74,241.74,730.0,241.9,241.96,241.74,241.74,730.0
2019-11-13 10:20:00,241.8,241.93,241.6,241.61,1450.0,241.8,241.93,241.6,241.61,1450.0
2019-11-13 10:25:00,241.56,241.65,241.43,241.44,1414.0,241.56,241.65,241.43,241.44,1414.0
2019-11-13 10:30:00,241.44,242.12,241.43,241.9,5400.0,241.44,242.12,241.43,241.9,5400.0
2019-11-13 10:35:00,241.89,242.91,241.88,242.91,2125.0,241.89,242.91,241.88,242.91,2125.0
2019-11-13 10:40:00,242.97,243.16,242.69,243.16,12664.0,242.97,243.16,242.69,243.16,12664.0
2019-11-13 10:45:00,243.2,243.26,242.81,243.01,5289.0,243.2,243.26,242.81,243.01,5289.0
2019-11-13 10:50:00,242.97,243.0,242.7,242.92,1250.0,242.97,243.0,242.7,242.92,1250.0
2019-11-13 10:55:00,242.78,243.07,242.78,242.94,700.0,242.78,243.07,242.78,242.94,700.0
2019-11-13 11:00:00,243.19,243.34,242.92,243.19,2200.0,243.19,243.34,242.92,243.19,2200.0
2019-11-13 11:05:00,243.24,243.24,242.66,242.79,1800.0,243.24,243.24,242.66,242.79,1800.0
2019-11-13 11:10:00,242.8,243.12,242.79,243.05,3542.0,242.8,243.12,242.79,243.05,3542.0
2019-11-13 11:15:00,243.23,243.59,243.23,243.53,3806.0,243.23,243.59,243.23,243.53,3806.0
2019-11-13 11:20:00,243.54,243.92,243.53,243.59,3097.0,243.54,243.92,243.53,243.59,3097.0
2019-11-13 11:25:00,243.46,243.56,243.27,243.27,2327.0,243.46,243.56,243.27,243.27,2327.0
2019-11-13 11:30:00,243.34,243.34,243.06,243.1,1600.0,243.34,243.34,243.06,243.1,1600.0
2019-11-13 11:35:00,243.07,243.23,243.07,243.23,908.0,243.07,243.23,243.07,243.23,908.0
2019-11-13 11:40:00,243.27,243.61,243.17,243.61,1800.0,243.27,243.61,243.17,243.61,1800.0
2019-11-13 11:45:00,243.73,243.73,243.54,243.57,1126.0,243.73,243.73,243.54,243.57,1126.0
2019-11-13 11:50:00,243.68,243.7,243.24,243.43,3250.0,243.68,243.7,243.24,243.43,3250.0
2019-11-13 11:55:00,243.35,243.49,243.3,243.38,2100.0,243.35,243.49,243.3,243.38,2100.0
2019-11-13 12:00:00,243.3,243.49,243.21,243.21,3136.0,243.3,243.49,243.21,243.21,3136.0
2019-11-13 12:05:00,243.19,243.23,242.83,242.87,8175.0,243.19,243.23,242.83,242.87,8175.0
2019-11-13 12:10:00,242.86,243.27,242.75,243.22,8590.0,242.86,243.27,242.75,243.22,8590.0
2019-11-13 12:15:00,243.43,243.45,243.09,243.09,3402.0,243.43,243.45,243.09,243.09,3402.0
2019-11-13 12:20:00,243.11,243.61,243.11,243.41,4202.0,243.11,243.61,243.11,243.41,4202.0
2019-11-13 12:25:00,243.47,243.76,243.47,243.76,800.0,243.47,243.76,243.47,243.76,800.0
2019-11-13 12:30:00,243.61,243.98,243.61,243.98,1900.0,243.61,243.98,243.61,243.98,1900.0
2019-11-13 12:35:00,243.91,244.11,243.9,244.02,3300.0,243.91,244.11,243.9,244.02,3300.0
2019-11-13 12:40:00,244.12,244.47,244.12,244.13,1900.0,244.12,244.47,244.12,244.13,1900.0
2019-11-13 12:45:00,244.18,244.21,244.03,244.13,1500.0,244.18,244.21,244.03,244.13,1500.0
2019-11-13 12:50:00,244.18,244.64,244.11,244.64,2020.0,244.18,244.64,244.11,244.64,2020.0
2019-11-13 12:55:00,244.64,244.72,244.55,244.66,1005.0,244.64,244.72,244.55,244.66,1005.0
2019-11-13 13:00:00,244.6,244.6,244.39,244.53,1900.0,244.6,244.6,244.39,244.53,1900.0
2019-11-13 13:05:00,244.54,244.66,244.46,244.66,1307.0,244.54,244.66,244.46,244.66,1307.0
2019-11-13 13:10:00,244.51,244.69,244.42,244.68,800.0,244.51,244.69,244.42,244.68,800.0
2019-11-13 13:15:00,244.63,244.8,244.62,244.71,1903.0,244.63,244.8,244.62,244.71,1903.0
2019-11-13 13:20:00,244.62,244.62,244.34,244.34,800.0,244.62,244.62,244.34,244.34,800.0
2019-11-13 13:25:00,244.4,244.4,244.18,244.18,950.0,244.4,244.4,244.18,244.18,950.0
2019-11-13 13:30:00,244.16,244.26,244.16,244.25,520.0,244.16,244.26,244.16,244.25,520.0
2019-11-13 13:35:00,244.22,244.43,244.18,244.43,1800.0,244.22,244.43,244.18,244.43,1800.0
2019-11-13 13:40:00,244.42,244.7,244.42,244.6,1045.0,244.42,244.7,244.42,244.6,1045.0
2019-11-13 13:45:00,244.64,244.77,244.63,244.71,1800.0,244.64,244.77,244.63,244.71,1800.0
2019-11-13 13:50:00,244.71,244.9,244.69,244.9,2410.0,244.71,244.9,244.69,244.9,2410.0
2019-11-13 13:55:00,244.99,245.14,244.28,244.37,3710.0,244.99,245.14,244.28,244.37,3710.0
2019-11-13 14:00:00,244.18,244.39,244.04,244.39,2000.0,244.18,244.39,244.04,244.39,2000.0
2019-11-13 14:05:00,244.49,244.64,244.36,244.47,2200.0,244.49,244.64,244.36,244.47,2200.0
2019-11-13 14:10:00,244.44,244.56,243.82,243.82,2450.0,244.44,244.56,243.82,243.82,2450.0
2019-11-13 14:15:00,244.01,244.01,243.53,243.53,3138.0,244.01,244.01,243.53,243.53,3138.0
2019-11-13 14:20:00,243.66,243.7,243.38,243.4,5084.0,243.66,243.7,243.38,243.4,5084.0
2019-11-13 14:25:00,243.36,243.49,243.2,243.25,2292.0,243.36,243.49,243.2,243.25,2292.0
2019-11-13 14:30:00,243.38,243.53,243.33,243.4,1499.0,243.38,243.53,243.33,243.4,1499.0
2019-11-13 14:35:00,243.4,243.51,243.37,243.5,1500.0,243.4,243.51,243.37,243.5,1500.0
2019-11-13 14:40:00,243.47,243.67,243.47,243.66,1634.0,243.47,243.67,243.47,243.66,1634.0
2019-11-13 14:45:00,243.62,243.71,243.54,243.56,600.0,243.62,243.71,243.54,243.56,600.0
2019-11-13 14:50:00,243.66,243.74,243.54,243.74,3205.0,243.66,243.74,243.54,243.74,3205.0
2019-11-13 14:55:00,243.75,243.95,243.67,243.91,1612.0,243.75,243.95,243.67,243.91,1612.0
2019-11-13 15:00:00,243.83,243.93,243.56,243.88,7538.0,243.83,243.93,243.56,243.88,7538.0
2019-11-13 15:05:00,243.99,244.27,243.87,244.27,2000.0,243.99,244.27,243.87,244.27,2000.0
2019-11-13 15:10:00,244.12,244.31,244.09,244.2,2500.0,244.12,244.31,244.09,244.2,2500.0
2019-11-13 15:15:00,244.26,244.42,244.07,244.4,5004.0,244.26,244.42,244.07,244.4,5004.0
2019-11-13 15:20:00,244.36,244.89,244.34,244.62,22893.0,244.36,244.89,244.34,244.62,22893.0
2019-11-13 15:25:00,244.49,244.67,244.47,244.54,3260.0,244.49,244.67,244.47,244.54,3260.0
2019-11-13 15:30:00,244.55,244.73,244.51,244.57,4527.0,244.55,244.73,244.51,244.57,4527.0
2019-11-13 15:35:00,244.62,244.65,244.3,244.3,27048.0,244.62,244.65,244.3,244.3,27048.0
2019-11-13 15:40:00,244.29,244.37,244.15,244.32,4700.0,244.29,244.37,244.15,244.32,4700.0
2019-11-13 15:45:00,244.35,244.36,243.78,243.78,8198.0,244.35,244.36,243.78,243.78,8198.0
2019-11-13 15:50:00,243.77,243.92,243.57,243.81,7961.0,243.77,243.92,243.57,243.81,7961.0
2019-11-13 15:55:00,243.92,244.11,243.85,244.0,20656.0,243.92,244.11,243.85,244.0,20656.0
2019-11-14 09:30:00,244.95,244.95,243.16,243.95,9674.0,244.95,244.95,243.16,243.95,9674.0
2019-11-14 09:35:00,243.93,245.45,243.93,245.13,5744.0,243.93,245.45,243.93,245.13,5744.0
2019-11-14 09:40:00,245.16,245.49,244.72,245.3,6939.0,245.16,245.49,244.72,245.3,6939.0
2019-11-14 09:45:00,245.09,245.67,244.84,245.4,8353.0,245.09,245.67,244.84,245.4,8353.0
2019-11-14 09:50:00,245.42,245.45,244.96,245.07,4945.0,245.42,245.45,244.96,245.07,4945.0
2019-11-14 09:55:00,244.92,244.92,243.91,244.1,4700.0,244.92,244.92,243.91,244.1,4700.0
2019-11-14 10:00:00,243.96,244.03,242.48,242.48,7646.0,243.96,244.03,242.48,242.48,7646.0
2019-11-14 10:05:00,242.7,243.23,242.3,242.8,11005.0,242.7,243.23,242.3,242.8,11005.0
2019-11-14 10:10:00,242.87,243.04,242.69,242.95,2100.0,242.87,243.04,242.69,242.95,2100.0
2019-11-14 10:15:00,243.1,243.69,242.94,243.69,7326.0,243.1,243.69,242.94,243.69,7326.0
2019-11-14 10:20:00,243.53,243.75,243.18,243.38,5781.0,243.53,243.75,243.18,243.38,5781.0
2019-11-14 10:25:00,243.37,243.38,243.19,243.3,750.0,243.37,243.38,243.19,243.3,750.0
2019-11-14 10:30:00,243.31,243.7,243.31,243.63,3475.0,243.31,243.7,243.31,243.63,3475.0
2019-11-14 10:35:00,243.47,243.47,242.98,243.17,1578.0,243.47,243.47,242.98,243.17,1578.0
2019-11-14 10:40:00,243.09,243.75,243.05,243.75,907.0,243.09,243.75,243.05,243.75,907.0
2019-11-14 10:45:00,243.64,243.73,243.4,243.71,2238.0,243.64,243.73,243.4,243.71,2238.0
2019-11-14 10:50:00,243.75,244.03,243.75,243.76,925.0,243.75,244.03,243.75,243.76,925.0
2019-11-14 10:55:00,243.75,243.75,243.5,243.53,3210.0,243.75,243.75,243.5,243.53,3210.0
2019-11-14 11:00:00,243.38,243.76,243.21,243.75,3162.0,243.38,243.76,243.21,243.75,3162.0
2019-11-14 11:05:00,243.79,244.05,243.79,243.93,3143.0,243.79,244.05,243.79,243.93,3143.0
2019-11-14 11:10:00,243.98,244.06,243.76,243.92,1900.0,243.98,244.06,243.76,243.92,1900.0
2019-11-14 11:15:00,243.81,243.98,243.21,243.36,11138.0,243.81,243.98,243.21,243.36,11138.0
2019-11-14 11:20:00,243.35,243.35,242.81,242.88,2185.0,243.35,243.35,242.81,242.88,2185.0
2019-11-14 11:25:00,242.8,242.8,242.6,242.64,1686.0,242.8,242.8,242.6,242.64,1686.0
2019-11-14 11:30:00,242.65,242.67,241.7,241.74,5542.0,242.65,242.67,241.7,241.74,5542.0
2019-11-14 11:35:00,241.74,242.22,241.65,242.22,4811.0,241.74,242.22,241.65,242.22,4811.0
2019-11-14 11:40:00,242.23,242.31,241.85,242.04,7749.0,242.23,242.31,241.85,242.04,7749.0
2019-11-14 11:45:00,242.0,242.2,241.96,242.2,1524.0,242.0,242.2,241.96,242.2,1524.0
2019-11-14 11:50:00,242.21,242.6,242.1,242.1,11691.0,242.21,242.6,242.1,242.1,11691.0
2019-11-14 11:55:00,242.23,242.23,241.91,242.16,3108.0,242.23,242.23,241.91,242.16,3108.0
2019-11-14 12:00:00,242.12,242.3,242.1,242.29,500.0,242.12,242.3,242.1,242.29,500.0
2019-11-14 12:05:00,242.31,242.87,242.3,242.77,4782.0,242.31,242.87,242.3,242.77,4782.0
2019-11-14 12:10:00,242.85,243.33,242.77,243.33,1416.0,242.85,243.33,242.77,243.33,1416.0
2019-11-14 12:15:00,243.33,243.75,243.33,243.67,1197.0,243.33,243.75,243.33,243.67,1197.0
2019-11-14 12:20:00,243.65,243.78,243.65,243.73,1095.0,243.65,243.78,243.65,243.73,1095.0
2019-11-14 12:25:00,243.85,243.92,243.71,243.71,1235.0,243.85,243.92,243.71,243.71,1235.0
2019-11-14 12:30:00,243.56,243.85,243.56,243.84,1970.0,243.56,243.85,243.56,243.84,1970.0
2019-11-14 12:35:00,243.84,243.85,243.71,243.72,861.0,243.84,243.85,243.71,243.72,861.0
2019-11-14 12:40:00,243.8,244.28,243.72,244.28,5181.0,243.8,244.28,243.72,244.28,5181.0
2019-11-14 12:45:00,244.48,244.48,243.79,243.83,21217.0,244.48,244.48,243.79,243.83,21217.0
2019-11-14 12:50:00,243.87,243.96,243.45,243.54,5508.0,243.87,243.96,243.45,243.54,5508.0
2019-11-14 12:55:00,243.44,243.47,243.34,243.47,1818.0,243.44,243.47,243.34,243.47,1818.0
2019-11-14 13:00:00,243.38,243.38,242.91,242.91,2915.0,243.38,243.38,242.91,242.91,2915.0
2019-11-14 13:05:00,242.8,242.97,242.77,242.77,1800.0,242.8,242.97,242.77,242.77,1800.0
2019-11-14 13:10:00,242.72,242.72,242.48,242.48,1293.0,242.72,242.72,242.48,242.48,1293.0
2019-11-14 13:15:00,242.55,242.55,242.38,242.38,1906.0,242.55,242.55,242.38,242.38,1906.0
2019-11-14 13:20:00,242.32,242.39,242.04,242.04,1810.0,242.32,242.39,242.04,242.04,1810.0
2019-11-14 13:25:00,242.15,242.32,241.78,242.32,11885.0,242.15,242.32,241.78,242.32,11885.0
2019-11-14 13:30:00,242.34,242.54,242.33,242.4,1749.0,242.34,242.54,242.33,242.4,1749.0
2019-11-14 13:35:00,242.34,242.52,242.23,242.38,8500.0,242.34,242.52,242.23,242.38,8500.0
2019-11-14 13:40:00,242.36,242.42,242.31,242.37,900.0,242.36,242.42,242.31,242.37,900.0
2019-11-14 13:45:00,242.49,242.64,242.46,242.63,1565.0,242.49,242.64,242.46,242.63,1565.0
2019-11-14 13:50:00,242.63,242.85,242.35,242.42,16235.0,242.63,242.85,242.35,242.42,16235.0
2019-11-14 13:55:00,242.55,242.55,241.66,241.88,10361.0,242.55,242.55,241.66,241.88,10361.0
2019-11-14 14:00:00,241.71,242.06,241.46,241.86,14267.0,241.71,242.06,241.46,241.86,14267.0
2019-11-14 14:05:00,241.81,241.82,241.35,241.43,2745.0,241.81,241.82,241.35,241.43,2745.0
2019-11-14 14:10:00,241.56,241.66,241.49,241.59,1571.0,241.56,241.66,241.49,241.59,1571.0
2019-11-14 14:15:00,241.76,241.94,241.74,241.75,2553.0,241.76,241.94,241.74,241.75,2553.0
2019-11-14 14:20:00,241.7,241.75,241.56,241.56,5420.0,241.7,241.75,241.56,241.56,5420.0
2019-11-14 14:25:00,241.56,241.92,241.56,241.79,3754.0,241.56,241.92,241.56,241.79,3754.0
2019-11-14 14:30:00,241.75,242.23,241.46,242.16,9782.0,241.75,242.23,241.46,242.16,9782.0
2019-11-14 14:35:00,242.11,242.31,242.11,242.29,1154.0,242.11,242.31,242.11,242.29,1154.0
2019-11-14 14:40:00,242.48,242.48,242.31,242.43,830.0,242.48,242.48,242.31,242.43,830.0
2019-11-14 14:45:00,242.51,243.03,242.51,243.03,2300.0,242.51,243.03,242.51,243.03,2300.0
2019-11-14 14:50:00,243.04,243.27,243.03,243.27,2061.0,243.04,243.27,243.03,243.27,2061.0
2019-11-14 14:55:00,243.28,243.36,243.05,243.26,6315.0,243.28,243.36,243.05,243.26,6315.0
2019-11-14 15:00:00,243.26,243.44,243.07,243.07,2544.0,243.26,243.44,243.07,243.07,2544.0
2019-11-14 15:05:00,243.17,243.38,243.15,243.29,4964.0,243.17,243.38,243.15,243.29,4964.0
2019-11-14 15:10:00,243.31,243.32,243.19,243.19,2913.0,243.31,243.32,243.19,243.19,2913.0
2019-11-14 15:15:00,243.17,243.46,243.04,243.45,2985.0,243.17,243.46,243.04,243.45,2985.0
2019-11-14 15:20:00,243.47,243.75,243.33,243.72,3934.0,243.47,243.75,243.33,243.72,3934.0
2019-11-14 15:25:00,243.62,243.91,243.5,243.84,4075.0,243.62,243.91,243.5,243.84,4075.0
2019-11-14 15:30:00,243.79,244.23,243.78,244.23,2350.0,243.79,244.23,243.78,244.23,2350.0
2019-11-14 15:35:00,244.18,244.47,244.08,244.38,8486.0,244.18,244.47,244.08,244.38,8486.0
2019-11-14 15:40:00,244.37,244.54,244.34,244.47,4900.0,244.37,244.54,244.34,244.47,4900.0
2019-11-14 15:45:00,244.5,244.88,244.5,244.83,6159.0,244.5,244.88,244.5,244.83,6159.0
2019-11-14 15:50:00,244.92,245.05,243.51,243.51,26070.0,244.92,245.05,243.51,243.51,26070.0
2019-11-14 15:55:00,243.51,243.67,242.66,242.81,80303.0,243.51,243.67,242.66,242.81,80303.0
2019-11-15 09:30:00,242.95,243.39,242.47,242.86,31505.0,242.95,243.39,242.47,242.86,31505.0
2019-11-15 09:35:00,242.86,243.19,242.25,242.25,7463.0,242.86,243.19,242.25,242.25,7463.0
2019-11-15 09:40:00,242.7,242.75,242.04,242.21,6135.0,242.7,242.75,242.04,242.21,6135.0
2019-11-15 09:45:00,242.2,242.21,240.13,240.38,16322.0,242.2,242.21,240.13,240.38,16322.0
2019-11-15 09:50:00,240.4,240.98,240.25,240.46,22996.0,240.4,240.98,240.25,240.46,22996.0
2019-11-15 09:55:00,240.54,241.13,240.43,240.96,28400.0,240.54,241.13,240.43,240.96,28400.0
2019-11-15 10:00:00,241.19,241.7,240.69,241.46,31732.0,241.19,241.7,240.69,241.46,31732.0
2019-11-15 10:05:00,241.32,241.44,240.9,240.97,6016.0,241.32,241.44,240.9,240.97,6016.0
2019-11-15 10:10:00,240.96,241.16,240.5,240.5,11442.0,240.96,241.16,240.5,240.5,11442.0
2019-11-15 10:15:00,240.35,240.89,240.26,240.72,13454.0,240.35,240.89,240.26,240.72,13454.0
2019-11-15 10:20:00,240.71,240.89,240.55,240.82,8036.0,240.71,240.89,240.55,240.82,8036.0
2019-11-15 10:25:00,240.8,241.41,240.7,241.35,10433.0,240.8,241.41,240.7,241.35,10433.0
2019-11-15 10:30:00,241.37,242.3,241.37,242.13,8993.0,241.37,242.3,241.37,242.13,8993.0
2019-11-15 10:35:00,242.39,243.21,242.33,243.14,16633.0,242.39,243.21,242.33,243.14,16633.0
2019-11-15 10:40:00,243.36,243.55,242.91,242.91,9890.0,243.36,243.55,242.91,242.91,9890.0
2019-11-15 10:45:00,242.88,243.78,242.66,243.78,18099.0,242.88,243.78,242.66,243.78,18099.0
2019-11-15 10:50:00,243.77,244.02,243.6,243.83,7569.0,243.77,244.02,243.6,243.83,7569.0
2019-11-15 10:55:00,243.81,243.96,243.6,243.8,5303.0,243.81,243.96,243.6,243.8,5303.0
2019-11-15 11:00:00,243.72,244.34,243.64,244.32,4430.0,243.72,244.34,243.64,244.32,4430.0
2019-11-15 11:05:00,244.33,244.87,244.33,244.51,9678.0,244.33,244.87,244.33,244.51,9678.0
2019-11-15 11:10:00,244.6,244.61,243.88,243.97,4382.0,244.6,244.61,243.88,243.97,4382.0
2019-11-15 11:15:00,243.88,244.44,243.69,244.44,7410.0,243.88,244.44,243.69,244.44,7410.0
2019-11-15 11:20:00,244.59,244.71,244.42,244.71,5271.0,244.59,244.71,244.42,244.71,5271.0
2019-11-15 11:25:00,244.71,244.71,244.29,244.6,4862.0,244.71,244.71,244.29,244.6,4862.0
2019-11-15 11:30:00,244.49,244.67,244.31,244.31,8414.0,244.49,244.67,244.31,244.31,8414.0
2019-11-15 11:35:00,244.33,244.33,244.09,244.1,1300.0,244.33,244.33,244.09,244.1,1300.0
2019-11-15 11:40:00,244.19,244.41,244.14,244.37,2324.0,244.19,244.41,244.14,244.37,2324.0
2019-11-15 11:45:00,244.41,244.43,244.21,244.41,2744.0,244.41,244.43,244.21,244.41,2744.0
2019-11-15 11:50:00,244.4,244.4,244.2,244.2,1829.0,244.4,244.4,244.2,244.2,1829.0
2019-11-15 11:55:00,244.24,244.73,244.1,244.73,6244.0,244.24,244.73,244.1,244.73,6244.0
2019-11-15 12:00:00,244.88,245.22,244.84,244.88,5708.0,244.88,245.22,244.84,244.88,5708.0
2019-11-15 12:05:00,244.91,245.38,244.89,245.38,3315.0,244.91,245.38,244.89,245.38,3315.0
2019-11-15 12:10:00,245.39,245.5,245.29,245.31,3998.0,245.39,245.5,245.29,245.31,3998.0
2019-11-15 12:15:00,245.29,245.46,245.26,245.31,3702.0,245.29,245.46,245.26,245.31,3702.0
2019-11-15 12:20:00,245.27,245.27,245.08,245.18,2250.0,245.27,245.27,245.08,245.18,2250.0
2019-11-15 12:25:00,245.18,245.6,245.03,245.12,7423.0,245.18,245.6,245.03,245.12,7423.0
2019-11-15 12:30:00,245.19,245.2,244.92,245.01,1775.0,245.19,245.2,244.92,245.01,1775.0
2019-11-15 12:35:00,245.06,245.13,244.76,244.76,3175.0,245.06,245.13,244.76,244.76,3175.0
2019-11-15 12:40:00,244.85,245.23,244.85,245.23,1940.0,244.85,245.23,244.85,245.23,1940.0
2019-11-15 12:45:00,245.14,245.22,245.02,245.22,1757.0,245.14,245.22,245.02,245.22,1757.0
2019-11-15 12:50:00,245.29,245.35,245.07,245.16,2122.0,245.29,245.35,245.07,245.16,2122.0
2019-11-15 12:55:00,245.08,245.1,244.93,244.93,3120.0,245.08,245.1,244.93,244.93,3120.0
2019-11-15 13:00:00,244.96,245.24,244.96,245.24,2495.0,244.96,245.24,244.96,245.24,2495.0
2019-11-15 13:05:00,245.17,245.39,245.08,245.39,1800.0,245.17,245.39,245.08,245.39,1800.0
2019-11-15 13:10:00,245.49,245.68,245.33,245.44,3881.0,245.49,245.68,245.33,245.44,3881.0
2019-11-15 13:15:00,245.45,245.72,245.44,245.71,2032.0,245.45,245.72,245.44,245.71,2032.0
2019-11-15 13:20:00,245.73,245.95,245.6,245.81,2761.0,245.73,245.95,245.6,245.81,2761.0
2019-11-15 13:25:00,245.8,245.88,245.74,245.83,1700.0,245.8,245.88,245.74,245.83,1700.0
2019-11-15 13:30:00,245.8,246.1,245.8,246.07,3124.0,245.8,246.1,245.8,246.07,3124.0
2019-11-15 13:35:00,246.15,246.15,245.51,245.53,6647.0,246.15,246.15,245.51,245.53,6647.0
2019-11-15 13:40:00,245.58,245.9,245.53,245.82,1723.0,245.58,245.9,245.53,245.82,1723.0
2019-11-15 13:45:00,245.74,245.78,245.65,245.65,807.0,245.74,245.78,245.65,245.65,807.0
2019-11-15 13:50:00,245.75,245.77,245.68,245.74,815.0,245.75,245.77,245.68,245.74,815.0
2019-11-15 13:55:00,245.7,245.7,245.14,245.14,4132.0,245.7,245.7,245.14,245.14,4132.0
2019-11-15 14:00:00,245.19,245.44,245.13,245.18,5294.0,245.19,245.44,245.13,245.18,5294.0
2019-11-15 14:05:00,245.34,245.51,245.29,245.48,5546.0,245.34,245.51,245.29,245.48,5546.0
2019-11-15 14:10:00,245.6,246.14,245.6,246.13,2316.0,245.6,246.14,245.6,246.13,2316.0
2019-11-15 14:15:00,246.14,246.73,246.13,246.73,3900.0,246.14,246.73,246.13,246.73,3900.0
2019-11-15 14:20:00,246.64,246.64,246.25,246.3,4952.0,246.64,246.64,246.25,246.3,4952.0
2019-11-15 14:25:00,246.21,246.22,246.13,246.15,800.0,246.21,246.22,246.13,246.15,800.0
2019-11-15 14:30:00,246.1,246.16,246.05,246.1,2433.0,246.1,246.16,246.05,246.1,2433.0
2019-11-15 14:35:00,246.08,246.28,246.06,246.22,3495.0,246.08,246.28,246.06,246.22,3495.0
2019-11-15 14:40:00,246.29,246.44,246.29,246.39,2175.0,246.29,246.44,246.29,246.39,2175.0
2019-11-15 14:45:00,246.35,246.56,246.28,246.53,4427.0,246.35,246.56,246.28,246.53,4427.0
2019-11-15 14:50:00,246.64,246.64,246.27,246.52,3669.0,246.64,246.64,246.27,246.52,3669.0
2019-11-15 14:55:00,246.53,246.65,246.51,246.53,1500.0,246.53,246.65,246.51,246.53,1500.0
2019-11-15 15:00:00,246.56,246.7,246.47,246.59,3380.0,246.56,246.7,246.47,246.59,3380.0
2019-11-15 15:05:00,246.55,246.55,246.1,246.17,4977.0,246.55,246.55,246.1,246.17,4977.0
2019-11-15 15:10:00,246.1,246.23,246.09,246.15,1930.0,246.1,246.23,246.09,246.15,1930.0
2019-11-15 15:15:00,246.21,246.22,246.08,246.17,2833.0,246.21,246.22,246.08,246.17,2833.0
2019-11-15 15:20:00,246.16,246.32,246.02,246.15,9150.0,246.16,246.32,246.02,246.15,9150.0
2019-11-15 15:25:00,246.15,246.28,246.1,246.28,5155.0,246.15,246.28,246.1,246.28,5155.0
2019-11-15 15:30:00,246.2,246.3,246.07,246.2,7158.0,246.2,246.3,246.07,246.2,7158.0
2019-11-15 15:35:00,246.25,246.49,246.25,246.31,4639.0,246.25,246.49,246.25,246.31,4639.0
2019-11-15 15:40:00,246.29,246.45,246.2,246.45,7576.0,246.29,246.45,246.2,246.45,7576.0
2019-11-15 15:45:00,246.37,246.55,246.26,246.31,12841.0,246.37,246.55,246.26,246.31,12841.0
2019-11-15 15:50:00,246.29,246.37,245.89,246.0,16115.0,246.29,246.37,245.89,246.0,16115.0
2019-11-15 15:55:00,246.04,246.31,245.95,246.27,31316.0,246.04,246.31,245.95,246.27,31316.0
2019-11-18 09:30:00,245.47,245.75,244.37,244.62,13506.0,245.47,245.75,244.37,244.62,13506.0
2019-11-18 09:35:00,244.88,245.0,243.22,243.8,14662.0,244.88,245.0,243.22,243.8,14662.0
2019-11-18 09:40:00,243.89,244.81,243.74,244.41,6252.0,243.89,244.81,243.74,244.41,6252.0
2019-11-18 09:45:00,244.19,244.48,243.86,244.0,6579.0,244.19,244.48,243.86,244.0,6579.0
2019-11-18 09:50:00,244.04,244.45,243.96,244.38,5108.0,244.04,244.45,243.96,244.38,5108.0
2019-11-18 09:55:00,244.59,245.22,244.59,245.12,7086.0,244.59,245.22,244.59,245.12,7086.0
2019-11-18 10:00:00,245.18,245.21,244.71,245.0,8411.0,245.18,245.21,244.71,245.0,8411.0
2019-11-18 10:05:00,245.01,245.09,243.86,243.93,9820.0,245.01,245.09,243.86,243.93,9820.0
2019-11-18 10:10:00,243.98,244.29,243.42,244.2,8476.0,243.98,244.29,243.42,244.2,8476.0
2019-11-18 10:15:00,244.11,244.25,243.9,243.9,6699.0,244.11,244.25,243.9,243.9,6699.0
2019-11-18 10:20:00,244.05,244.37,244.04,244.3,3929.0,244.05,244.37,244.04,244.3,3929.0
2019-11-18 10:25:00,244.37,244.61,244.1,244.25,6043.0,244.37,244.61,244.1,244.25,6043.0
2019-11-18 10:30:00,244.37,244.73,244.25,244.29,6865.0,244.37,244.73,244.25,244.29,6865.0
2019-11-18 10:35:00,244.31,245.05,244.16,245.04,5642.0,244.31,245.05,244.16,245.04,5642.0
2019-11-18 10:40:00,245.25,245.99,245.22,245.81,8289.0,245.25,245.99,245.22,245.81,8289.0
2019-11-18 10:45:00,245.7,245.7,245.44,245.53,4073.0,245.7,245.7,245.44,245.53,4073.0
2019-11-18 10:50:00,245.53,245.82,245.3,245.3,12299.0,245.53,245.82,245.3,245.3,12299.0
2019-11-18 10:55:00,245.22,245.63,245.2,245.2,4320.0,245.22,245.63,245.2,245.2,4320.0
2019-11-18 11:00:00,245.29,245.41,245.04,245.17,4341.0,245.29,245.41,245.04,245.17,4341.0
2019-11-18 11:05:00,245.1,245.15,245.04,245.08,1227.0,245.1,245.15,245.04,245.08,1227.0
2019-11-18 11:10:00,245.09,245.43,245.06,245.23,3900.0,245.09,245.43,245.06,245.23,3900.0
2019-11-18 11:15:00,245.23,245.23,244.2,244.2,6773.0,245.23,245.23,244.2,244.2,6773.0
2019-11-18 11:20:00,244.39,244.9,244.39,244.86,2258.0,244.39,244.9,244.39,244.86,2258.0
2019-11-18 11:25:00,244.87,245.03,244.64,244.64,5325.0,244.87,245.03,244.64,244.64,5325.0
2019-11-18 11:30:00,244.64,245.11,244.64,245.05,2045.0,244.64,245.11,244.64,245.05,2045.0
2019-11-18 11:35:00,245.02,245.02,244.71,244.73,1143.0,245.02,245.02,244.71,244.73,1143.0
2019-11-18 11:40:00,244.77,244.78,244.37,244.37,2174.0,244.77,244.78,244.37,244.37,2174.0
2019-11-18 11:45:00,244.43,244.43,243.92,243.97,4036.0,244.43,244.43,243.92,243.97,4036.0
2019-11-18 11:50:00,243.96,244.35,243.91,244.29,3352.0,243.96,244.35,243.91,244.29,3352.0
2019-11-18 11:55:00,244.31,244.46,244.26,244.35,2654.0,244.31,244.46,244.26,244.35,2654.0
2019-11-18 12:00:00,244.38,244.44,243.91,243.98,6070.0,244.38,244.44,243.91,243.98,6070.0
2019-11-18 12:05:00,243.91,244.39,243.88,244.3,4736.0,243.91,244.39,243.88,244.3,4736.0
2019-11-18 12:10:00,244.3,244.7,244.3,244.47,3150.0,244.3,244.7,244.3,244.47,3150.0
2019-11-18 12:15:00,244.42,244.94,244.4,244.7,4422.0,244.42,244.94,244.4,244.7,4422.0
2019-11-18 12:20:00,244.5,244.59,244.0,244.1,3876.0,244.5,244.59,244.0,244.1,3876.0
2019-11-18 12:25:00,244.07,244.07,243.74,243.74,4549.0,244.07,244.07,243.74,243.74,4549.0
2019-11-18 12:30:00,243.8,244.02,243.65,243.9,5821.0,243.8,244.02,243.65,243.9,5821.0
2019-11-18 12:35:00,243.92,244.1,243.76,243.93,2550.0,243.92,244.1,243.76,243.93,2550.0
2019-11-18 12:40:00,243.83,244.07,243.79,244.03,4020.0,243.83,244.07,243.79,244.03,4020.0
2019-11-18 12:45:00,244.05,244.22,244.04,244.14,4129.0,244.05,244.22,244.04,244.14,4129.0
2019-11-18 12:50:00,244.17,244.43,244.17,244.41,3077.0,244.17,244.43,244.17,244.41,3077.0
2019-11-18 12:55:00,244.5,244.94,244.48,244.91,3337.0,244.5,244.94,244.48,244.91,3337.0
2019-11-18 13:00:00,244.86,245.04,244.67,245.04,4750.0,244.86,245.04,244.67,245.04,4750.0
2019-11-18 13:05:00,244.99,245.0,244.56,244.56,1000.0,244.99,245.0,244.56,244.56,1000.0
2019-11-18 13:10:00,244.64,244.91,244.64,244.81,3947.0,244.64,244.91,244.64,244.81,3947.0
2019-11-18 13:15:00,244.89,244.93,244.43,244.43,2250.0,244.89,244.93,244.43,244.43,2250.0
2019-11-18 13:20:00,244.43,244.64,244.43,244.59,2299.0,244.43,244.64,244.43,244.59,2299.0
2019-11-18 13:25:00,244.7,244.75,244.59,244.71,1500.0,244.7,244.75,244.59,244.71,1500.0
2019-11-18 13:30:00,244.65,244.76,244.34,244.34,3700.0,244.65,244.76,244.34,244.34,3700.0
2019-11-18 13:35:00,244.34,244.45,244.11,244.32,7106.0,244.34,244.45,244.11,244.32,7106.0
2019-11-18 13:40:00,244.28,244.48,244.18,244.2,3258.0,244.28,244.48,244.18,244.2,3258.0
2019-11-18 13:45:00,244.17,244.36,244.09,244.27,1400.0,244.17,244.36,244.09,244.27,1400.0
2019-11-18 13:50:00,244.28,244.51,244.12,244.51,2063.0,244.28,244.51,244.12,244.51,2063.0
2019-11-18 13:55:00,244.49,244.72,244.48,244.68,1626.0,244.49,244.72,244.48,244.68,1626.0
2019-11-18 14:00:00,244.72,244.72,244.41,244.47,2100.0,244.72,244.72,244.41,244.47,2100.0
2019-11-18 14:05:00,244.45,244.58,244.45,244.58,700.0,244.45,244.58,244.45,244.58,700.0
2019-11-18 14:10:00,244.66,244.74,244.46,244.5,3025.0,244.66,244.74,244.46,244.5,3025.0
2019-11-18 14:15:00,244.41,244.78,244.4,244.67,2098.0,244.41,244.78,244.4,244.67,2098.0
2019-11-18 14:20:00,244.72,245.01,244.67,244.99,7359.0,244.72,245.01,244.67,244.99,7359.0
2019-11-18 14:25:00,245.06,245.21,244.93,244.93,6564.0,245.06,245.21,244.93,244.93,6564.0
2019-11-18 14:30:00,244.99,245.28,244.99,245.0,3300.0,244.99,245.28,244.99,245.0,3300.0
2019-11-18 14:35:00,245.0,245.04,244.49,244.5,13517.0,245.0,245.04,244.49,244.5,13517.0
2019-11-18 14:40:00,244.6,244.8,244.5,244.6,4420.0,244.6,244.8,244.5,244.6,4420.0
2019-11-18 14:45:00,244.6,244.7,244.48,244.48,2700.0,244.6,244.7,244.48,244.48,2700.0
2019-11-18 14:50:00,244.47,244.7,244.46,244.46,3800.0,244.47,244.7,244.46,244.46,3800.0
2019-11-18 14:55:00,244.51,244.51,244.4,244.42,1005.0,244.51,244.51,244.4,244.42,1005.0
2019-11-18 15:00:00,244.4,244.54,244.3,244.54,3172.0,244.4,244.54,244.3,244.54,3172.0
2019-11-18 15:05:00,244.58,244.75,244.58,244.7,3600.0,244.58,244.75,244.58,244.7,3600.0
2019-11-18 15:10:00,244.68,244.68,244.4,244.45,3400.0,244.68,244.68,244.4,244.45,3400.0
2019-11-18 15:15:00,244.46,244.48,244.05,244.1,8010.0,244.46,244.48,244.05,244.1,8010.0
2019-11-18 15:20:00,244.11,244.11,243.55,243.72,7711.0,244.11,244.11,243.55,243.72,7711.0
2019-11-18 15:25:00,243.74,243.74,243.46,243.46,3972.0,243.74,243.74,243.46,243.46,3972.0
2019-11-18 15:30:00,243.51,243.54,243.2,243.32,6228.0,243.51,243.54,243.2,243.32,6228.0
2019-11-18 15:35:00,243.36,243.44,242.76,242.94,16820.0,243.36,243.44,242.76,242.94,16820.0
2019-11-18 15:40:00,243.0,243.36,242.89,243.36,10769.0,243.0,243.36,242.89,243.36,10769.0
2019-11-18 15:45:00,243.43,243.68,243.29,243.62,8480.0,243.43,243.68,243.29,243.62,8480.0
2019-11-18 15:50:00,243.74,244.04,243.54,244.04,17920.0,243.74,244.04,243.54,244.04,17920.0
2019-11-18 15:55:00,244.07,244.37,244.07,244.31,32570.0,244.07,244.37,244.07,244.31,32570.0
2019-11-19 09:30:00,243.55,243.85,240.25,241.53,23203.0,243.55,243.85,240.25,241.53,23203.0
2019-11-19 09:35:00,241.52,242.8,239.8,242.15,23793.0,241.52,242.8,239.8,242.15,23793.0
2019-11-19 09:40:00,242.16,242.95,241.41,241.84,16358.0,242.16,242.95,241.41,241.84,16358.0
2019-11-19 09:45:00,241.72,241.72,240.4,240.92,15467.0,241.72,241.72,240.4,240.92,15467.0
2019-11-19 09:50:00,241.08,241.43,240.69,241.05,22193.0,241.08,241.43,240.69,241.05,22193.0
2019-11-19 09:55:00,241.09,241.28,240.66,241.08,21733.0,241.09,241.28,240.66,241.08,21733.0
2019-11-19 10:00:00,240.99,240.99,238.39,238.4,35095.0,240.99,240.99,238.39,238.4,35095.0
2019-11-19 10:05:00,238.42,240.1,238.28,239.99,31081.0,238.42,240.1,238.28,239.99,31081.0
2019-11-19 10:10:00,239.96,241.63,239.95,240.62,20224.0,239.96,241.63,239.95,240.62,20224.0
2019-11-19 10:15:00,240.68,240.92,240.0,240.78,12342.0,240.68,240.92,240.0,240.78,12342.0
2019-11-19 10:20:00,240.52,241.79,240.52,241.22,11740.0,240.52,241.79,240.52,241.22,11740.0
2019-11-19 10:25:00,241.3,242.1,241.23,241.91,7261.0,241.3,242.1,241.23,241.91,7261.0
2019-11-19 10:30:00,241.87,242.13,241.49,241.72,3545.0,241.87,242.13,241.49,241.72,3545.0
2019-11-19 10:35:00,241.54,241.68,240.15,240.19,7316.0,241.54,241.68,240.15,240.19,7316.0
2019-11-19 10:40:00,240.3,241.08,240.3,240.7,8745.0,240.3,241.08,240.3,240.7,8745.0
2019-11-19 10:45:00,240.53,240.72,240.14,240.14,6122.0,240.53,240.72,240.14,240.14,6122.0
2019-11-19 10:50:00,240.15,240.15,239.15,239.56,11750.0,240.15,240.15,239.15,239.56,11750.0
2019-11-19 10:55:00,239.62,239.74,239.34,239.36,3484.0,239.62,239.74,239.34,239.36,3484.0
2019-11-19 11:00:00,239.21,239.49,239.0,239.13,7344.0,239.21,239.49,239.0,239.13,7344.0
2019-11-19 11:05:00,239.09,239.37,239.0,239.16,6450.0,239.09,239.37,239.0,239.16,6450.0
2019-11-19 11:10:00,239.3,239.7,239.18,239.65,5796.0,239.3,239.7,239.18,239.65,5796.0
2019-11-19 11:15:00,239.61,239.85,239.55,239.77,10523.0,239.61,239.85,239.55,239.77,10523.0
2019-11-19 11:20:00,239.77,240.08,239.47,239.95,11075.0,239.77,240.08,239.47,239.95,11075.0
2019-11-19 11:25:00,240.04,240.77,240.04,240.77,2665.0,240.04,240.77,240.04,240.77,2665.0
2019-11-19 11:30:00,240.8,240.81,240.31,240.36,5333.0,240.8,240.81,240.31,240.36,5333.0
2019-11-19 11:35:00,240.49,240.91,240.24,240.91,2817.0,240.49,240.91,240.24,240.91,2817.0
2019-11-19 11:40:00,240.83,241.14,240.82,240.93,4547.0,240.83,241.14,240.82,240.93,4547.0
2019-11-19 11:45:00,240.88,240.88,240.54,240.76,4152.0,240.88,240.88,240.54,240.76,4152.0
2019-11-19 11:50:00,240.83,240.84,240.26,240.43,4913.0,240.83,240.84,240.26,240.43,4913.0
2019-11-19 11:55:00,240.51,240.6,240.36,240.54,3850.0,240.51,240.6,240.36,240.54,3850.0
2019-11-19 12:00:00,240.61,240.61,240.11,240.55,11458.0,240.61,240.61,240.11,240.55,11458.0
2019-11-19 12:05:00,240.55,240.58,240.18,240.56,6230.0,240.55,240.58,240.18,240.56,6230.0
2019-11-19 12:10:00,240.55,240.63,240.04,240.04,9317.0,240.55,240.63,240.04,240.04,9317.0
2019-11-19 12:15:00,240.18,240.27,240.06,240.18,2600.0,240.18,240.27,240.06,240.18,2600.0
2019-11-19 12:20:00,240.24,240.4,240.14,240.21,3718.0,240.24,240.4,240.14,240.21,3718.0
2019-11-19 12:25:00,240.2,240.25,239.89,240.17,26475.0,240.2,240.25,239.89,240.17,26475.0
2019-11-19 12:30:00,240.24,240.5,239.91,239.91,4953.0,240.24,240.5,239.91,239.91,4953.0
2019-11-19 12:35:00,240.01,240.39,239.96,240.31,4502.0,240.01,240.39,239.96,240.31,4502.0
2019-11-19 12:40:00,240.37,240.38,239.88,239.96,10974.0,240.37,240.38,239.88,239.96,10974.0
2019-11-19 12:45:00,239.97,240.29,239.94,240.0,6525.0,239.97,240.29,239.94,240.0,6525.0
2019-11-19 12:50:00,240.08,240.41,239.99,240.18,5845.0,240.08,240.41,239.99,240.18,5845.0
2019-11-19 12:55:00,240.07,240.29,239.9,239.96,4127.0,240.07,240.29,239.9,239.96,4127.0
2019-11-19 13:00:00,239.95,240.08,239.75,239.84,5448.0,239.95,240.08,239.75,239.84,5448.0
2019-11-19 13:05:00,239.91,239.91,239.66,239.67,1960.0,239.91,239.91,239.66,239.67,1960.0
2019-11-19 13:10:00,239.63,239.66,239.37,239.55,5533.0,239.63,239.66,239.37,239.55,5533.0
2019-11-19 13:15:00,239.62,240.13,239.57,240.0,7049.0,239.62,240.13,239.57,240.0,7049.0
2019-11-19 13:20:00,240.04,240.17,240.04,240.1,2555.0,240.04,240.17,240.04,240.1,2555.0
2019-11-19 13:25:00,240.13,240.21,239.82,239.83,2700.0,240.13,240.21,239.82,239.83,2700.0
2019-11-19 13:30:00,239.83,239.91,239.82,239.91,1573.0,239.83,239.91,239.82,239.91,1573.0
2019-11-19 13:35:00,239.92,240.1,239.74,240.1,2300.0,239.92,240.1,239.74,240.1,2300.0
2019-11-19 13:40:00,240.1,240.95,239.95,240.92,11477.0,240.1,240.95,239.95,240.92,11477.0
2019-11-19 13:45:00,240.91,241.03,240.5,240.5,8323.0,240.91,241.03,240.5,240.5,8323.0
2019-11-19 13:50:00,240.53,240.53,239.81,239.81,3400.0,240.53,240.53,239.81,239.81,3400.0
2019-11-19 13:55:00,239.97,240.3,239.97,240.06,11176.0,239.97,240.3,239.97,240.06,11176.0
2019-11-19 14:00:00,240.08,240.18,239.87,240.08,3409.0,240.08,240.18,239.87,240.08,3409.0
2019-11-19 14:05:00,240.2,240.3,240.09,240.12,2550.0,240.2,240.3,240.09,240.12,2550.0
2019-11-19 14:10:00,240.15,240.17,239.95,240.07,6314.0,240.15,240.17,239.95,240.07,6314.0
2019-11-19 14:15:00,240.14,240.17,239.64,239.66,6400.0,240.14,240.17,239.64,239.66,6400.0
2019-11-19 14:20:00,239.65,240.13,239.65,239.92,4099.0,239.65,240.13,239.65,239.92,4099.0
2019-11-19 14:25:00,239.95,240.1,239.82,239.98,3100.0,239.95,240.1,239.82,239.98,3100.0
2019-11-19 14:30:00,240.06,240.25,239.83,239.83,6984.0,240.06,240.25,239.83,239.83,6984.0
2019-11-19 14:35:00,239.94,240.02,239.7,239.74,5765.0,239.94,240.02,239.7,239.74,5765.0
2019-11-19 14:40:00,239.72,240.1,239.71,240.04,10790.0,239.72,240.1,239.71,240.04,10790.0
2019-11-19 14:45:00,240.04,240.13,239.86,240.02,3978.0,240.04,240.13,239.86,240.02,3978.0
2019-11-19 14:50:00,240.04,240.38,239.98,239.98,3700.0,240.04,240.38,239.98,239.98,3700.0
2019-11-19 14:55:00,239.94,239.94,239.72,239.84,3550.0,239.94,239.94,239.72,239.84,3550.0
2019-11-19 15:00:00,239.84,239.88,239.61,239.68,5900.0,239.84,239.88,239.61,239.68,5900.0
2019-11-19 15:05:00,239.69,239.87,239.62,239.65,4518.0,239.69,239.87,239.62,239.65,4518.0
2019-11-19 15:10:00,239.72,239.72,239.5,239.54,9035.0,239.72,239.72,239.5,239.54,9035.0
2019-11-19 15:15:00,239.55,239.63,239.5,239.59,7602.0,239.55,239.63,239.5,239.59,7602.0
2019-11-19 15:20:00,239.58,239.66,239.49,239.62,5853.0,239.58,239.66,239.49,239.62,5853.0
2019-11-19 15:25:00,239.63,239.68,239.46,239.48,10512.0,239.63,239.68,239.46,239.48,10512.0
2019-11-19 15:30:00,239.49,239.63,239.47,239.62,8384.0,239.49,239.63,239.47,239.62,8384.0
2019-11-19 15:35:00,239.58,240.11,239.56,240.01,11748.0,239.58,240.11,239.56,240.01,11748.0
2019-11-19 15:40:00,239.98,240.13,239.84,239.84,10752.0,239.98,240.13,239.84,239.84,10752.0
2019-11-19 15:45:00,239.83,239.83,239.36,239.57,19285.0,239.83,239.83,239.36,239.57,19285.0
2019-11-19 15:50:00,239.52,239.75,239.5,239.71,24504.0,239.52,239.75,239.5,239.71,24504.0
2019-11-19 15:55:00,239.7,239.91,239.48,239.64,42998.0,239.7,239.91,239.48,239.64,42998.0
2019-11-20 09:30:00,236.83,236.95,235.14,235.94,32666.0,236.83,236.95,235.14,235.94,32666.0
2019-11-20 09:35:00,235.71,235.86,234.13,235.26,43709.0,235.71,235.86,234.13,235.26,43709.0
2019-11-20 09:40:00,235.13,235.43,233.19,234.49,33565.0,235.13,235.43,233.19,234.49,33565.0
2019-11-20 09:45:00,234.49,236.38,234.42,235.3,24745.0,234.49,236.38,234.42,235.3,24745.0
2019-11-20 09:50:00,235.29,235.72,234.72,235.56,14343.0,235.29,235.72,234.72,235.56,14343.0
2019-11-20 09:55:00,235.74,236.22,235.64,235.97,15809.0,235.74,236.22,235.64,235.97,15809.0
2019-11-20 10:00:00,236.0,236.19,235.65,236.17,19500.0,236.0,236.19,235.65,236.17,19500.0
2019-11-20 10:05:00,236.16,236.16,235.01,235.4,8993.0,236.16,236.16,235.01,235.4,8993.0
2019-11-20 10:10:00,235.28,235.57,235.01,235.22,8830.0,235.28,235.57,235.01,235.22,8830.0
2019-11-20 10:15:00,235.05,235.55,235.05,235.18,8534.0,235.05,235.55,235.05,235.18,8534.0
2019-11-20 10:20:00,235.29,235.29,234.85,235.0,10333.0,235.29,235.29,234.85,235.0,10333.0
2019-11-20 10:25:00,234.91,235.12,234.35,234.47,16019.0,234.91,235.12,234.35,234.47,16019.0
2019-11-20 10:30:00,234.55,235.2,234.55,234.92,12448.0,234.55,235.2,234.55,234.92,12448.0
2019-11-20 10:35:00,234.84,235.05,234.79,234.84,10116.0,234.84,235.05,234.79,234.84,10116.0
2019-11-20 10:40:00,234.99,235.0,234.5,234.56,5437.0,234.99,235.0,234.5,234.56,5437.0
2019-11-20 10:45:00,234.57,234.65,234.28,234.58,13198.0,234.57,234.65,234.28,234.58,13198.0
2019-11-20 10:50:00,234.5,234.98,234.31,234.37,13521.0,234.5,234.98,234.31,234.37,13521.0
2019-11-20 10:55:00,234.45,234.53,233.86,233.99,13177.0,234.45,234.53,233.86,233.99,13177.0
2019-11-20 11:00:00,233.99,234.54,233.93,234.5,10418.0,233.99,234.54,233.93,234.5,10418.0
2019-11-20 11:05:00,234.5,234.54,234.23,234.51,6495.0,234.5,234.54,234.23,234.51,6495.0
2019-11-20 11:10:00,234.43,234.45,233.95,234.14,10080.0,234.43,234.45,233.95,234.14,10080.0
2019-11-20 11:15:00,234.11,234.45,234.03,234.35,19390.0,234.11,234.45,234.03,234.35,19390.0
2019-11-20 11:20:00,234.4,234.55,233.88,234.09,23971.0,234.4,234.55,233.88,234.09,23971.0
2019-11-20 11:25:00,234.09,234.4,234.07,234.07,5600.0,234.09,234.4,234.07,234.07,5600.0
2019-11-20 11:30:00,234.07,234.44,233.93,234.35,14277.0,234.07,234.44,233.93,234.35,14277.0
2019-11-20 11:35:00,234.35,234.57,234.18,234.19,9358.0,234.35,234.57,234.18,234.19,9358.0
2019-11-20 11:40:00,234.11,234.52,234.11,234.46,7623.0,234.11,234.52,234.11,234.46,7623.0
2019-11-20 11:45:00,234.42,234.52,234.25,234.31,5072.0,234.42,234.52,234.25,234.31,5072.0
2019-11-20 11:50:00,234.28,234.57,234.12,234.28,11180.0,234.28,234.57,234.12,234.28,11180.0
2019-11-20 11:55:00,234.25,234.54,234.25,234.4,9915.0,234.25,234.54,234.25,234.4,9915.0
2019-11-20 12:00:00,234.45,234.5,234.11,234.11,15871.0,234.45,234.5,234.11,234.11,15871.0
2019-11-20 12:05:00,234.12,234.3,233.95,234.3,16907.0,234.12,234.3,233.95,234.3,16907.0
2019-11-20 12:10:00,234.49,234.81,234.28,234.32,8885.0,234.49,234.81,234.28,234.32,8885.0
2019-11-20 12:15:00,234.25,234.5,234.19,234.38,3159.0,234.25,234.5,234.19,234.38,3159.0
2019-11-20 12:20:00,234.45,234.57,234.04,234.11,4052.0,234.45,234.57,234.04,234.11,4052.0
2019-11-20 12:25:00,234.06,234.49,234.05,234.43,3436.0,234.06,234.49,234.05,234.43,3436.0
2019-11-20 12:30:00,234.44,234.5,234.1,234.31,6268.0,234.44,234.5,234.1,234.31,6268.0
2019-11-20 12:35:00,234.34,234.53,234.3,234.35,9746.0,234.34,234.53,234.3,234.35,9746.0
2019-11-20 12:40:00,234.36,234.36,234.0,234.22,4904.0,234.36,234.36,234.0,234.22,4904.0
2019-11-20 12:45:00,234.28,234.39,234.25,234.25,2215.0,234.28,234.39,234.25,234.25,2215.0
2019-11-20 12:50:00,234.23,234.27,233.89,234.06,6716.0,234.23,234.27,233.89,234.06,6716.0
2019-11-20 12:55:00,234.0,234.0,233.37,233.72,22945.0,234.0,234.0,233.37,233.72,22945.0
2019-11-20 13:00:00,233.71,233.77,233.5,233.62,4538.0,233.71,233.77,233.5,233.62,4538.0
2019-11-20 13:05:00,233.47,233.55,232.64,232.64,22226.0,233.47,233.55,232.64,232.64,22226.0
2019-11-20 13:10:00,232.5,232.61,232.09,232.2,21687.0,232.5,232.61,232.09,232.2,21687.0
2019-11-20 13:15:00,232.14,232.41,232.0,232.17,24141.0,232.14,232.41,232.0,232.17,24141.0
2019-11-20 13:20:00,232.24,232.47,232.05,232.16,12388.0,232.24,232.47,232.05,232.16,12388.0
2019-11-20 13:25:00,232.24,232.4,232.13,232.17,15590.0,232.24,232.4,232.13,232.17,15590.0
2019-11-20 13:30:00,232.22,232.26,231.97,232.22,6473.0,232.22,232.26,231.97,232.22,6473.0
2019-11-20 13:35:00,232.22,232.53,232.21,232.38,11853.0,232.22,232.53,232.21,232.38,11853.0
2019-11-20 13:40:00,232.32,232.85,232.19,232.84,20842.0,232.32,232.85,232.19,232.84,20842.0
2019-11-20 13:45:00,232.84,233.25,232.79,233.25,13162.0,232.84,233.25,232.79,233.25,13162.0
2019-11-20 13:50:00,233.18,233.65,233.07,233.44,12230.0,233.18,233.65,233.07,233.44,12230.0
2019-11-20 13:55:00,233.45,233.61,233.35,233.56,11836.0,233.45,233.61,233.35,233.56,11836.0
2019-11-20 14:00:00,233.36,234.1,233.36,234.0,10152.0,233.36,234.1,233.36,234.0,10152.0
2019-11-20 14:05:00,233.94,234.09,233.8,233.81,6700.0,233.94,234.09,233.8,233.81,6700.0
2019-11-20 14:10:00,233.93,234.16,233.59,233.61,14634.0,233.93,234.16,233.59,233.61,14634.0
2019-11-20 14:15:00,233.55,234.01,233.55,234.0,3763.0,233.55,234.01,233.55,234.0,3763.0
2019-11-20 14:20:00,234.11,234.29,234.0,234.28,7088.0,234.11,234.29,234.0,234.28,7088.0
2019-11-20 14:25:00,234.25,234.52,234.2,234.27,9607.0,234.25,234.52,234.2,234.27,9607.0
2019-11-20 14:30:00,234.32,234.48,234.16,234.32,5662.0,234.32,234.48,234.16,234.32,5662.0
2019-11-20 14:35:00,234.3,234.43,234.2,234.25,6300.0,234.3,234.43,234.2,234.25,6300.0
2019-11-20 14:40:00,234.29,234.49,233.93,233.98,8314.0,234.29,234.49,233.93,233.98,8314.0
2019-11-20 14:45:00,233.94,233.99,233.36,233.45,7215.0,233.94,233.99,233.36,233.45,7215.0
2019-11-20 14:50:00,233.39,233.82,233.39,233.51,19206.0,233.39,233.82,233.39,233.51,19206.0
2019-11-20 14:55:00,233.55,234.0,233.55,233.94,5627.0,233.55,234.0,233.55,233.94,5627.0
2019-11-20 15:00:00,233.98,234.04,233.77,234.01,16433.0,233.98,234.04,233.77,234.01,16433.0
2019-11-20 15:05:00,234.03,234.07,233.85,234.04,14445.0,234.03,234.07,233.85,234.04,14445.0
2019-11-20 15:10:00,234.02,234.18,233.94,234.18,15313.0,234.02,234.18,233.94,234.18,15313.0
2019-11-20 15:15:00,234.19,234.19,233.9,233.9,12924.0,234.19,234.19,233.9,233.9,12924.0
2019-11-20 15:20:00,233.89,234.32,233.89,234.21,14396.0,233.89,234.32,233.89,234.21,14396.0
2019-11-20 15:25:00,234.19,234.25,233.85,233.87,12032.0,234.19,234.25,233.85,233.87,12032.0
2019-11-20 15:30:00,233.91,234.6,233.89,234.5,57417.0,233.91,234.6,233.89,234.5,57417.0
2019-11-20 15:35:00,234.49,234.49,234.23,234.38,16368.0,234.49,234.49,234.23,234.38,16368.0
2019-11-20 15:40:00,234.4,234.62,234.36,234.37,25497.0,234.4,234.62,234.36,234.37,25497.0
2019-11-20 15:45:00,234.37,234.37,233.97,234.06,28678.0,234.37,234.37,233.97,234.06,28678.0
2019-11-20 15:50:00,234.19,234.21,233.82,234.04,60446.0,234.19,234.21,233.82,234.04,60446.0
2019-11-20 15:55:00,234.07,234.34,234.07,234.29,68430.0,234.07,234.34,234.07,234.29,68430.0
2019-11-21 09:30:00,234.35,235.53,234.0,234.31,20041.0,234.35,235.53,234.0,234.31,20041.0
2019-11-21 09:35:00,234.8,236.56,234.58,236.18,32093.0,234.8,236.56,234.58,236.18,32093.0
2019-11-21 09:40:00,236.03,236.75,235.6,236.65,21905.0,236.03,236.75,235.6,236.65,21905.0
2019-11-21 09:45:00,236.66,237.64,236.6,236.61,28031.0,236.66,237.64,236.6,236.61,28031.0
2019-11-21 09:50:00,236.98,236.99,235.74,236.8,26919.0,236.98,236.99,235.74,236.8,26919.0
2019-11-21 09:55:00,236.78,236.85,236.49,236.61,10240.0,236.78,236.85,236.49,236.61,10240.0
2019-11-21 10:00:00,236.46,236.66,236.0,236.16,18123.0,236.46,236.66,236.0,236.16,18123.0
2019-11-21 10:05:00,236.2,237.41,236.15,236.93,22477.0,236.2,237.41,236.15,236.93,22477.0
2019-11-21 10:10:00,237.0,237.01,236.57,236.58,10248.0,237.0,237.01,236.57,236.58,10248.0
2019-11-21 10:15:00,236.69,236.69,235.02,235.35,21055.0,236.69,236.69,235.02,235.35,21055.0
2019-11-21 10:20:00,235.28,235.5,234.72,234.72,34453.0,235.28,235.5,234.72,234.72,34453.0
2019-11-21 10:25:00,234.66,235.72,234.66,234.93,13666.0,234.66,235.72,234.66,234.93,13666.0
2019-11-21 10:30:00,235.01,235.32,234.72,234.72,11640.0,235.01,235.32,234.72,234.72,11640.0
2019-11-21 10:35:00,234.63,235.33,234.57,235.25,10456.0,234.63,235.33,234.57,235.25,10456.0
2019-11-21 10:40:00,235.33,235.74,234.87,235.05,21247.0,235.33,235.74,234.87,235.05,21247.0
2019-11-21 10:45:00,235.06,235.31,234.9,234.9,7389.0,235.06,235.31,234.9,234.9,7389.0
2019-11-21 10:50:00,234.93,234.94,234.29,234.7,16846.0,234.93,234.94,234.29,234.7,16846.0
2019-11-21 10:55:00,234.7,235.3,234.63,235.06,11564.0,234.7,235.3,234.63,235.06,11564.0
2019-11-21 11:00:00,235.07,235.24,234.82,235.11,4829.0,235.07,235.24,234.82,235.11,4829.0
2019-11-21 11:05:00,235.25,235.35,234.96,235.22,4655.0,235.25,235.35,234.96,235.22,4655.0
2019-11-21 11:10:00,235.24,235.48,234.98,235.0,2762.0,235.24,235.48,234.98,235.0,2762.0
2019-11-21 11:15:00,234.93,234.93,234.58,234.75,3859.0,234.93,234.93,234.58,234.75,3859.0
2019-11-21 11:20:00,234.74,234.92,234.43,234.44,4520.0,234.74,234.92,234.43,234.44,4520.0
2019-11-21 11:25:00,234.35,234.52,233.96,234.12,9940.0,234.35,234.52,233.96,234.12,9940.0
2019-11-21 11:30:00,234.12,234.15,233.54,233.54,9712.0,234.12,234.15,233.54,233.54,9712.0
2019-11-21 11:35:00,233.53,233.66,233.13,233.31,7591.0,233.53,233.66,233.13,233.31,7591.0
2019-11-21 11:40:00,233.41,233.78,233.22,233.71,4700.0,233.41,233.78,233.22,233.71,4700.0
2019-11-21 11:45:00,233.71,234.01,233.7,233.83,3405.0,233.71,234.01,233.7,233.83,3405.0
2019-11-21 11:50:00,233.82,233.91,233.45,233.85,7509.0,233.82,233.91,233.45,233.85,7509.0
2019-11-21 11:55:00,233.84,234.57,233.84,234.57,9103.0,233.84,234.57,233.84,234.57,9103.0
2019-11-21 12:00:00,234.43,234.54,234.22,234.32,3675.0,234.43,234.54,234.22,234.32,3675.0
2019-11-21 12:05:00,234.39,234.66,234.33,234.53,5900.0,234.39,234.66,234.33,234.53,5900.0
2019-11-21 12:10:00,234.55,234.65,234.08,234.19,13910.0,234.55,234.65,234.08,234.19,13910.0
2019-11-21 12:15:00,234.3,234.45,234.19,234.41,6843.0,234.3,234.45,234.19,234.41,6843.0
2019-11-21 12:20:00,234.44,234.5,234.01,234.04,23104.0,234.44,234.5,234.01,234.04,23104.0
2019-11-21 12:25:00,234.06,234.11,233.84,233.9,2701.0,234.06,234.11,233.84,233.9,2701.0
2019-11-21 12:30:00,234.04,234.35,233.95,234.25,26248.0,234.04,234.35,233.95,234.25,26248.0
2019-11-21 12:35:00,234.21,234.36,233.79,233.8,6803.0,234.21,234.36,233.79,233.8,6803.0
2019-11-21 12:40:00,233.88,234.15,233.86,233.98,4809.0,233.88,234.15,233.86,233.98,4809.0
2019-11-21 12:45:00,234.02,234.1,233.74,233.74,10095.0,234.02,234.1,233.74,233.74,10095.0
2019-11-21 12:50:00,233.81,233.94,233.68,233.94,6325.0,233.81,233.94,233.68,233.94,6325.0
2019-11-21 12:55:00,233.99,234.16,233.92,233.98,3331.0,233.99,234.16,233.92,233.98,3331.0
2019-11-21 13:00:00,234.04,234.04,233.63,233.63,1512.0,234.04,234.04,233.63,233.63,1512.0
2019-11-21 13:05:00,233.64,233.83,233.38,233.46,6148.0,233.64,233.83,233.38,233.46,6148.0
2019-11-21 13:10:00,233.51,233.51,233.23,233.46,2445.0,233.51,233.51,233.23,233.46,2445.0
2019-11-21 13:15:00,233.43,233.48,233.33,233.35,1512.0,233.43,233.48,233.33,233.35,1512.0
2019-11-21 13:20:00,233.35,233.42,233.11,233.26,4097.0,233.35,233.42,233.11,233.26,4097.0
2019-11-21 13:25:00,233.31,233.63,233.25,233.56,7608.0,233.31,233.63,233.25,233.56,7608.0
2019-11-21 13:30:00,233.57,233.66,233.54,233.54,3050.0,233.57,233.66,233.54,233.54,3050.0
2019-11-21 13:35:00,233.44,233.46,233.32,233.46,2100.0,233.44,233.46,233.32,233.46,2100.0
2019-11-21 13:40:00,233.57,233.65,233.48,233.48,1807.0,233.57,233.65,233.48,233.48,1807.0
2019-11-21 13:45:00,233.5,233.56,233.29,233.31,3191.0,233.5,233.56,233.29,233.31,3191.0
2019-11-21 13:50:00,233.31,233.54,230.14,230.5,113926.0,233.31,233.54,230.14,230.5,113926.0
2019-11-21 13:55:00,230.67,230.83,228.9,229.71,70110.0,230.67,230.83,228.9,229.71,70110.0
2019-11-21 14:00:00,229.59,231.65,229.58,230.78,49007.0,229.59,231.65,229.58,230.78,49007.0
2019-11-21 14:05:00,230.67,231.05,228.6,228.87,39131.0,230.67,231.05,228.6,228.87,39131.0
2019-11-21 14:10:00,229.07,229.21,227.5,227.83,63929.0,229.07,229.21,227.5,227.83,63929.0
2019-11-21 14:15:00,227.81,228.73,227.25,227.5,33493.0,227.81,228.73,227.25,227.5,33493.0
2019-11-21 14:20:00,227.45,228.62,227.31,228.29,21475.0,227.45,228.62,227.31,228.29,21475.0
2019-11-21 14:25:00,228.28,228.28,226.71,226.84,40872.0,228.28,228.28,226.71,226.84,40872.0
2019-11-21 14:30:00,226.82,228.42,226.74,227.98,28741.0,226.82,228.42,226.74,227.98,28741.0
2019-11-21 14:35:00,228.07,228.32,227.52,227.52,21237.0,228.07,228.32,227.52,227.52,21237.0
2019-11-21 14:40:00,227.73,227.73,226.85,226.85,15871.0,227.73,227.73,226.85,226.85,15871.0
2019-11-21 14:45:00,226.86,227.28,226.73,227.1,14881.0,226.86,227.28,226.73,227.1,14881.0
2019-11-21 14:50:00,227.0,228.37,226.9,228.16,97507.0,227.0,228.37,226.9,228.16,97507.0
2019-11-21 14:55:00,228.17,229.7,228.17,229.13,53496.0,228.17,229.7,228.17,229.13,53496.0
2019-11-21 15:00:00,229.24,229.4,228.19,229.17,23138.0,229.24,229.4,228.19,229.17,23138.0
2019-11-21 15:05:00,228.96,228.99,228.34,228.35,19510.0,228.96,228.99,228.34,228.35,19510.0
2019-11-21 15:10:00,228.53,228.58,228.08,228.13,34396.0,228.53,228.58,228.08,228.13,34396.0
2019-11-21 15:15:00,228.19,228.57,227.76,227.76,17730.0,228.19,228.57,227.76,227.76,17730.0
2019-11-21 15:20:00,227.71,227.82,227.27,227.43,22632.0,227.71,227.82,227.27,227.43,22632.0
2019-11-21 15:25:00,227.5,228.8,227.37,228.37,30951.0,227.5,228.8,227.37,228.37,30951.0
2019-11-21 15:30:00,228.41,228.85,228.22,228.58,27389.0,228.41,228.85,228.22,228.58,27389.0
2019-11-21 15:35:00,228.61,228.83,227.92,228.12,25563.0,228.61,228.83,227.92,228.12,25563.0
2019-11-21 15:40:00,228.17,228.83,228.17,228.6,34825.0,228.17,228.83,228.17,228.6,34825.0
2019-11-21 15:45:00,228.64,228.93,228.12,228.18,25939.0,228.64,228.93,228.12,228.18,25939.0
2019-11-21 15:50:00,228.13,228.44,227.74,228.21,46112.0,228.13,228.44,227.74,228.21,46112.0
2019-11-21 15:55:00,228.2,228.77,228.2,228.49,77129.0,228.2,228.77,228.2,228.49,77129.0
2019-11-22 09:30:00,229.0,230.09,227.13,229.75,36047.0,229.0,230.09,227.13,229.75,36047.0
2019-11-22 09:35:00,229.65,230.09,228.08,228.36,14161.0,229.65,230.09,228.08,228.36,14161.0
2019-11-22 09:40:00,228.3,229.0,227.41,227.53,31849.0,228.3,229.0,227.41,227.53,31849.0
2019-11-22 09:45:00,227.79,229.0,227.79,228.35,47447.0,227.79,229.0,227.79,228.35,47447.0
2019-11-22 09:50:00,228.52,230.86,228.51,230.72,50477.0,228.52,230.86,228.51,230.72,50477.0
2019-11-22 09:55:00,230.69,231.95,230.63,231.06,23040.0,230.69,231.95,230.63,231.06,23040.0
2019-11-22 10:00:00,231.07,231.32,230.41,230.42,22568.0,231.07,231.32,230.41,230.42,22568.0
2019-11-22 10:05:00,230.37,230.6,230.0,230.05,9044.0,230.37,230.6,230.0,230.05,9044.0
2019-11-22 10:10:00,229.98,230.33,229.81,229.81,8785.0,229.98,230.33,229.81,229.81,8785.0
2019-11-22 10:15:00,229.89,230.0,229.41,229.58,26900.0,229.89,230.0,229.41,229.58,26900.0
2019-11-22 10:20:00,229.71,229.72,229.17,229.51,15497.0,229.71,229.72,229.17,229.51,15497.0
2019-11-22 10:25:00,229.38,229.66,229.0,229.24,16197.0,229.38,229.66,229.0,229.24,16197.0
2019-11-22 10:30:00,229.19,229.52,229.09,229.5,23514.0,229.19,229.52,229.09,229.5,23514.0
2019-11-22 10:35:00,229.46,229.51,228.78,229.09,42300.0,229.46,229.51,228.78,229.09,42300.0
2019-11-22 10:40:00,229.06,229.15,228.59,228.95,14390.0,229.06,229.15,228.59,228.95,14390.0
2019-11-22 10:45:00,228.83,229.07,228.52,228.59,10988.0,228.83,229.07,228.52,228.59,10988.0
2019-11-22 10:50:00,228.52,228.52,227.84,228.04,13820.0,228.52,228.52,227.84,228.04,13820.0
2019-11-22 10:55:00,228.01,228.7,228.0,228.59,20657.0,228.01,228.7,228.0,228.59,20657.0
2019-11-22 11:00:00,228.56,228.72,227.95,228.14,10030.0,228.56,228.72,227.95,228.14,10030.0
2019-11-22 11:05:00,228.23,228.26,227.65,228.02,13214.0,228.23,228.26,227.65,228.02,13214.0
2019-11-22 11:10:00,228.05,228.37,227.91,228.11,7359.0,228.05,228.37,227.91,228.11,7359.0
2019-11-22 11:15:00,227.94,227.99,227.55,227.76,8787.0,227.94,227.99,227.55,227.76,8787.0
2019-11-22 11:20:00,227.68,228.13,227.59,227.81,35719.0,227.68,228.13,227.59,227.81,35719.0
2019-11-22 11:25:00,227.76,228.74,227.7,228.7,9303.0,227.76,228.74,227.7,228.7,9303.0
2019-11-22 11:30:00,228.67,229.05,228.46,228.84,13108.0,228.67,229.05,228.46,228.84,13108.0
2019-11-22 11:35:00,228.75,229.26,228.37,229.21,25845.0,228.75,229.26,228.37,229.21,25845.0
2019-11-22 11:40:00,229.15,229.65,228.9,228.9,18509.0,229.15,229.65,228.9,228.9,18509.0
2019-11-22 11:45:00,228.81,229.11,228.81,229.09,8967.0,228.81,229.11,228.81,229.09,8967.0
2019-11-22 11:50:00,229.11,229.21,228.77,228.91,16988.0,229.11,229.21,228.77,228.91,16988.0
2019-11-22 11:55:00,228.92,229.05,228.44,228.94,14679.0,228.92,229.05,228.44,228.94,14679.0
2019-11-22 12:00:00,229.08,229.13,228.79,228.94,13108.0,229.08,229.13,228.79,228.94,13108.0
2019-11-22 12:05:00,228.85,229.06,228.83,228.85,5396.0,228.85,229.06,228.83,228.85,5396.0
2019-11-22 12:10:00,228.84,229.05,228.75,229.01,8258.0,228.84,229.05,228.75,229.01,8258.0
2019-11-22 12:15:00,229.03,229.61,228.93,229.61,40516.0,229.03,229.61,228.93,229.61,40516.0
2019-11-22 12:20:00,229.54,229.6,228.87,229.03,14794.0,229.54,229.6,228.87,229.03,14794.0
2019-11-22 12:25:00,229.03,229.03,228.77,228.81,7478.0,229.03,229.03,228.77,228.81,7478.0
2019-11-22 12:30:00,228.76,228.76,228.22,228.23,7277.0,228.76,228.76,228.22,228.23,7277.0
2019-11-22 12:35:00,228.21,228.58,228.17,228.36,15130.0,228.21,228.58,228.17,228.36,15130.0
2019-11-22 12:40:00,228.25,228.95,228.25,228.82,4985.0,228.25,228.95,228.25,228.82,4985.0
2019-11-22 12:45:00,228.77,229.06,228.72,228.96,6768.0,228.77,229.06,228.72,228.96,6768.0
2019-11-22 12:50:00,229.0,229.25,228.94,228.95,6225.0,229.0,229.25,228.94,228.95,6225.0
2019-11-22 12:55:00,228.87,229.34,228.87,229.34,3132.0,228.87,229.34,228.87,229.34,3132.0
2019-11-22 13:00:00,229.4,229.87,229.13,229.3,29470.0,229.4,229.87,229.13,229.3,29470.0
2019-11-22 13:05:00,229.2,229.27,228.88,228.98,13756.0,229.2,229.27,228.88,228.98,13756.0
2019-11-22 13:10:00,229.05,229.07,228.64,229.02,45395.0,229.05,229.07,228.64,229.02,45395.0
2019-11-22 13:15:00,229.01,229.3,228.7,228.96,8720.0,229.01,229.3,228.7,228.96,8720.0
2019-11-22 13:20:00,228.98,229.0,228.55,228.55,10717.0,228.98,229.0,228.55,228.55,10717.0
2019-11-22 13:25:00,228.83,228.83,228.65,228.73,3685.0,228.83,228.83,228.65,228.73,3685.0
2019-11-22 13:30:00,228.76,229.01,228.72,228.97,4797.0,228.76,229.01,228.72,228.97,4797.0
2019-11-22 13:35:00,228.99,229.11,228.83,228.84,5914.0,228.99,229.11,228.83,228.84,5914.0
2019-11-22 13:40:00,228.87,228.88,228.31,228.38,4202.0,228.87,228.88,228.31,228.38,4202.0
2019-11-22 13:45:00,228.38,228.43,228.15,228.19,10664.0,228.38,228.43,228.15,228.19,10664.0
2019-11-22 13:50:00,228.14,228.14,227.94,228.09,6243.0,228.14,228.14,227.94,228.09,6243.0
2019-11-22 13:55:00,228.19,228.65,228.12,228.38,6236.0,228.19,228.65,228.12,228.38,6236.0
2019-11-22 14:00:00,228.31,228.65,228.19,228.53,7227.0,228.31,228.65,228.19,228.53,7227.0
2019-11-22 14:05:00,228.58,228.87,228.31,228.62,16685.0,228.58,228.87,228.31,228.62,16685.0
2019-11-22 14:10:00,228.65,229.0,228.52,228.77,13482.0,228.65,229.0,228.52,228.77,13482.0
2019-11-22 14:15:00,228.75,229.1,228.75,228.99,10003.0,228.75,229.1,228.75,228.99,10003.0
2019-11-22 14:20:00,229.01,229.07,228.73,228.76,9445.0,229.01,229.07,228.73,228.76,9445.0
2019-11-22 14:25:00,228.79,228.97,228.57,228.97,6200.0,228.79,228.97,228.57,228.97,6200.0
2019-11-22 14:30:00,228.96,229.15,228.85,229.09,11341.0,228.96,229.15,228.85,229.09,11341.0
2019-11-22 14:35:00,229.1,229.18,228.85,229.13,9032.0,229.1,229.18,228.85,229.13,9032.0
2019-11-22 14:40:00,229.0,229.28,228.96,229.09,26927.0,229.0,229.28,228.96,229.09,26927.0
2019-11-22 14:45:00,229.15,229.47,229.02,229.15,21559.0,229.15,229.47,229.02,229.15,21559.0
2019-11-22 14:50:00,229.22,229.27,229.01,229.01,4870.0,229.22,229.27,229.01,229.01,4870.0
2019-11-22 14:55:00,229.02,229.22,228.96,229.04,8691.0,229.02,229.22,228.96,229.04,8691.0
2019-11-22 15:00:00,229.09,229.14,228.63,228.63,9126.0,229.09,229.14,228.63,228.63,9126.0
2019-11-22 15:05:00,228.72,229.26,228.72,229.26,5504.0,228.72,229.26,228.72,229.26,5504.0
2019-11-22 15:10:00,229.28,229.44,229.09,229.19,29296.0,229.28,229.44,229.09,229.19,29296.0
2019-11-22 15:15:00,229.34,229.4,229.03,229.29,48292.0,229.34,229.4,229.03,229.29,48292.0
2019-11-22 15:20:00,229.26,229.26,228.96,228.97,24987.0,229.26,229.26,228.96,228.97,24987.0
2019-11-22 15:25:00,229.02,229.09,228.75,228.83,13795.0,229.02,229.09,228.75,228.83,13795.0
2019-11-22 15:30:00,228.9,229.0,228.77,228.96,7521.0,228.9,229.0,228.77,228.96,7521.0
2019-11-22 15:35:00,228.96,228.99,228.72,228.92,12576.0,228.96,228.99,228.72,228.92,12576.0
2019-11-22 15:40:00,228.91,229.02,228.78,229.0,16377.0,228.91,229.02,228.78,229.0,16377.0
2019-11-22 15:45:00,229.0,229.1,228.8,228.87,34718.0,229.0,229.1,228.8,228.87,34718.0
2019-11-22 15:50:00,228.95,228.99,228.59,228.6,39108.0,228.95,228.99,228.59,228.6,39108.0
2019-11-22 15:55:00,228.66,229.14,228.6,228.85,59595.0,228.66,229.14,228.6,228.85,59595.0
2019-11-25 09:30:00,227.81,228.55,222.0,222.46,88499.0,227.81,228.55,222.0,222.46,88499.0
2019-11-25 09:35:00,222.51,226.26,222.45,225.97,60781.0,222.51,226.26,222.45,225.97,60781.0
2019-11-25 09:40:00,226.15,226.78,224.76,226.46,36845.0,226.15,226.78,224.76,226.46,36845.0
2019-11-25 09:45:00,226.17,227.02,226.17,226.84,28352.0,226.17,227.02,226.17,226.84,28352.0
2019-11-25 09:50:00,226.62,227.26,225.83,226.24,36939.0,226.62,227.26,225.83,226.24,36939.0
2019-11-25 09:55:00,226.27,226.64,225.63,226.31,33089.0,226.27,226.64,225.63,226.31,33089.0
2019-11-25 10:00:00,226.36,227.02,225.9,226.28,22759.0,226.36,227.02,225.9,226.28,22759.0
2019-11-25 10:05:00,226.24,226.52,225.76,226.03,30910.0,226.24,226.52,225.76,226.03,30910.0
2019-11-25 10:10:00,226.01,226.5,225.75,226.42,20587.0,226.01,226.5,225.75,226.42,20587.0
2019-11-25 10:15:00,226.5,227.71,226.14,226.5,27492.0,226.5,227.71,226.14,226.5,27492.0
2019-11-25 10:20:00,226.36,226.62,226.0,226.19,40397.0,226.36,226.62,226.0,226.19,40397.0
2019-11-25 10:25:00,226.24,226.95,225.94,226.86,38285.0,226.24,226.95,225.94,226.86,38285.0
2019-11-25 10:30:00,226.84,227.69,226.72,226.86,27867.0,226.84,227.69,226.72,226.86,27867.0
2019-11-25 10:35:00,227.03,227.23,226.48,227.1,10551.0,227.03,227.23,226.48,227.1,10551.0
2019-11-25 10:40:00,227.03,227.21,226.46,226.98,23015.0,227.03,227.21,226.46,226.98,23015.0
2019-11-25 10:45:00,227.04,227.56,226.7,226.7,33065.0,227.04,227.56,226.7,226.7,33065.0
2019-11-25 10:50:00,226.76,226.82,226.19,226.34,19000.0,226.76,226.82,226.19,226.34,19000.0
2019-11-25 10:55:00,226.42,226.45,225.97,226.22,7990.0,226.42,226.45,225.97,226.22,7990.0
2019-11-25 11:00:00,226.29,226.84,226.29,226.64,8372.0,226.29,226.84,226.29,226.64,8372.0
2019-11-25 11:05:00,226.74,227.27,226.74,227.16,13348.0,226.74,227.27,226.74,227.16,13348.0
2019-11-25 11:10:00,227.06,228.14,226.97,228.07,21014.0,227.06,228.14,226.97,228.07,21014.0
2019-11-25 11:15:00,227.98,228.11,227.7,227.71,11388.0,227.98,228.11,227.7,227.71,11388.0
2019-11-25 11:20:00,227.77,228.35,227.7,228.35,13005.0,227.77,228.35,227.7,228.35,13005.0
2019-11-25 11:25:00,228.3,228.35,227.91,228.07,28319.0,228.3,228.35,227.91,228.07,28319.0
2019-11-25 11:30:00,228.12,228.69,228.09,228.28,20444.0,228.12,228.69,228.09,228.28,20444.0
2019-11-25 11:35:00,228.32,228.64,228.27,228.5,4850.0,228.32,228.64,228.27,228.5,4850.0
2019-11-25 11:40:00,228.54,228.89,228.36,228.36,16344.0,228.54,228.89,228.36,228.36,16344.0
2019-11-25 11:45:00,228.42,228.43,228.0,228.11,6400.0,228.42,228.43,228.0,228.11,6400.0
2019-11-25 11:50:00,228.19,228.25,227.91,227.96,19223.0,228.19,228.25,227.91,227.96,19223.0
2019-11-25 11:55:00,227.96,227.98,227.57,227.67,10819.0,227.96,227.98,227.57,227.67,10819.0
2019-11-25 12:00:00,227.61,227.96,227.55,227.91,8958.0,227.61,227.96,227.55,227.91,8958.0
2019-11-25 12:05:00,227.91,228.07,227.86,227.94,12649.0,227.91,228.07,227.86,227.94,12649.0
2019-11-25 12:10:00,227.99,228.11,227.88,228.04,14827.0,227.99,228.11,227.88,228.04,14827.0
2019-11-25 12:15:00,228.0,228.44,227.85,228.11,22524.0,228.0,228.44,227.85,228.11,22524.0
2019-11-25 12:20:00,228.0,228.07,227.9,227.93,7411.0,228.0,228.07,227.9,227.93,7411.0
2019-11-25 12:25:00,227.93,228.19,227.93,228.05,6092.0,227.93,228.19,227.93,228.05,6092.0
2019-11-25 12:30:00,228.0,228.65,228.0,228.57,6690.0,228.0,228.65,228.0,228.57,6690.0
2019-11-25 12:35:00,228.6,229.21,228.03,228.56,24891.0,228.6,229.21,228.03,228.56,24891.0
2019-11-25 12:40:00,228.46,228.66,228.43,228.54,3433.0,228.46,228.66,228.43,228.54,3433.0
2019-11-25 12:45:00,228.56,229.08,228.55,228.99,3500.0,228.56,229.08,228.55,228.99,3500.0
2019-11-25 12:50:00,228.94,229.28,228.75,229.2,6403.0,228.94,229.28,228.75,229.2,6403.0
2019-11-25 12:55:00,229.21,230.33,228.93,230.26,19775.0,229.21,230.33,228.93,230.26,19775.0
2019-11-25 13:00:00,230.42,230.62,230.19,230.47,16234.0,230.42,230.62,230.19,230.47,16234.0
2019-11-25 13:05:00,230.5,231.0,230.45,230.88,9949.0,230.5,231.0,230.45,230.88,9949.0
2019-11-25 13:10:00,230.86,231.1,230.64,231.1,11725.0,230.86,231.1,230.64,231.1,11725.0
2019-11-25 13:15:00,231.09,231.31,230.88,230.92,15514.0,231.09,231.31,230.88,230.92,15514.0
2019-11-25 13:20:00,230.91,231.1,230.82,231.06,10029.0,230.91,231.1,230.82,231.06,10029.0
2019-11-25 13:25:00,231.05,231.52,230.86,231.06,28729.0,231.05,231.52,230.86,231.06,28729.0
2019-11-25 13:30:00,230.99,231.02,230.6,230.84,9717.0,230.99,231.02,230.6,230.84,9717.0
2019-11-25 13:35:00,230.77,231.14,230.74,231.08,8012.0,230.77,231.14,230.74,231.08,8012.0
2019-11-25 13:40:00,230.97,230.97,230.53,230.55,5248.0,230.97,230.97,230.53,230.55,5248.0
2019-11-25 13:45:00,230.31,230.51,230.22,230.4,4288.0,230.31,230.51,230.22,230.4,4288.0
2019-11-25 13:50:00,230.37,230.94,230.35,230.73,4025.0,230.37,230.94,230.35,230.73,4025.0
2019-11-25 13:55:00,230.73,230.82,230.46,230.47,7700.0,230.73,230.82,230.46,230.47,7700.0
2019-11-25 14:00:00,230.39,230.65,230.39,230.48,3668.0,230.39,230.65,230.39,230.48,3668.0
2019-11-25 14:05:00,230.47,230.62,230.37,230.44,6424.0,230.47,230.62,230.37,230.44,6424.0
2019-11-25 14:10:00,230.44,230.72,230.39,230.59,14493.0,230.44,230.72,230.39,230.59,14493.0
2019-11-25 14:15:00,230.59,230.79,230.56,230.58,5093.0,230.59,230.79,230.56,230.58,5093.0
2019-11-25 14:20:00,230.52,230.62,230.46,230.49,2414.0,230.52,230.62,230.46,230.49,2414.0
2019-11-25 14:25:00,230.42,230.46,230.07,230.18,7274.0,230.42,230.46,230.07,230.18,7274.0
2019-11-25 14:30:00,230.15,230.15,229.73,229.8,7883.0,230.15,230.15,229.73,229.8,7883.0
2019-11-25 14:35:00,229.78,230.17,229.77,230.0,4977.0,229.78,230.17,229.77,230.0,4977.0
2019-11-25 14:40:00,230.02,230.18,229.88,230.17,4891.0,230.02,230.18,229.88,230.17,4891.0
2019-11-25 14:45:00,230.24,230.74,230.02,230.68,7258.0,230.24,230.74,230.02,230.68,7258.0
2019-11-25 14:50:00,230.64,230.69,230.35,230.49,12061.0,230.64,230.69,230.35,230.49,12061.0
2019-11-25 14:55:00,230.53,230.55,230.36,230.52,9222.0,230.53,230.55,230.36,230.52,9222.0
2019-11-25 15:00:00,230.51,230.69,230.49,230.56,4401.0,230.51,230.69,230.49,230.56,4401.0
2019-11-25 15:05:00,230.56,230.65,230.47,230.61,4143.0,230.56,230.65,230.47,230.61,4143.0
2019-11-25 15:10:00,230.55,230.61,230.49,230.58,3713.0,230.55,230.61,230.49,230.58,3713.0
2019-11-25 15:15:00,230.59,230.6,230.41,230.54,6187.0,230.59,230.6,230.41,230.54,6187.0
2019-11-25 15:20:00,230.64,230.96,230.55,230.78,6856.0,230.64,230.96,230.55,230.78,6856.0
2019-11-25 15:25:00,230.84,231.05,230.7,231.04,8583.0,230.84,231.05,230.7,231.04,8583.0
2019-11-25 15:30:00,230.99,231.09,230.73,230.74,10363.0,230.99,231.09,230.73,230.74,10363.0
2019-11-25 15:35:00,230.74,230.77,230.6,230.67,4630.0,230.74,230.77,230.6,230.67,4630.0
2019-11-25 15:40:00,230.64,230.72,230.39,230.47,7513.0,230.64,230.72,230.39,230.47,7513.0
2019-11-25 15:45:00,230.45,230.7,230.45,230.7,11738.0,230.45,230.7,230.45,230.7,11738.0
2019-11-25 15:50:00,230.63,230.98,230.63,230.95,24338.0,230.63,230.98,230.63,230.95,24338.0
2019-11-25 15:55:00,230.84,231.22,230.79,231.21,55264.0,230.84,231.22,230.79,231.21,55264.0
2019-11-26 09:30:00,231.13,233.75,231.13,233.55,23177.0,231.13,233.75,231.13,233.55,23177.0
2019-11-26 09:35:00,233.76,235.61,233.76,235.44,32621.0,233.76,235.61,233.76,235.44,32621.0
2019-11-26 09:40:00,235.52,235.58,234.18,234.56,13512.0,235.52,235.58,234.18,234.56,13512.0
2019-11-26 09:45:00,234.63,234.83,233.91,234.37,12970.0,234.63,234.83,233.91,234.37,12970.0
2019-11-26 09:50:00,234.12,235.38,233.66,235.21,19773.0,234.12,235.38,233.66,235.21,19773.0
2019-11-26 09:55:00,235.24,235.25,234.43,234.7,16190.0,235.24,235.25,234.43,234.7,16190.0
2019-11-26 10:00:00,234.71,235.25,234.38,235.25,14575.0,234.71,235.25,234.38,235.25,14575.0
2019-11-26 10:05:00,235.18,235.58,234.87,234.97,8875.0,235.18,235.58,234.87,234.97,8875.0
2019-11-26 10:10:00,234.85,236.86,234.84,236.5,22681.0,234.85,236.86,234.84,236.5,22681.0
2019-11-26 10:15:00,236.44,236.44,235.51,235.67,9600.0,236.44,236.44,235.51,235.67,9600.0
2019-11-26 10:20:00,235.6,235.7,235.0,235.43,12796.0,235.6,235.7,235.0,235.43,12796.0
2019-11-26 10:25:00,235.29,235.44,234.44,234.96,7420.0,235.29,235.44,234.44,234.96,7420.0
2019-11-26 10:30:00,234.82,235.33,234.65,235.33,9581.0,234.82,235.33,234.65,235.33,9581.0
2019-11-26 10:35:00,235.3,235.39,235.01,235.1,4413.0,235.3,235.39,235.01,235.1,4413.0
2019-11-26 10:40:00,235.08,235.41,235.08,235.29,3397.0,235.08,235.41,235.08,235.29,3397.0
2019-11-26 10:45:00,235.23,235.23,234.94,235.13,5215.0,235.23,235.23,234.94,235.13,5215.0
2019-11-26 10:50:00,235.06,235.7,235.06,235.47,6333.0,235.06,235.7,235.06,235.47,6333.0
2019-11-26 10:55:00,235.42,235.42,234.93,235.24,5065.0,235.42,235.42,234.93,235.24,5065.0
2019-11-26 11:00:00,235.19,235.49,235.06,235.09,3508.0,235.19,235.49,235.06,235.09,3508.0
2019-11-26 11:05:00,235.1,235.14,234.33,234.33,9093.0,235.1,235.14,234.33,234.33,9093.0
2019-11-26 11:10:00,234.45,234.65,234.27,234.53,6170.0,234.45,234.65,234.27,234.53,6170.0
2019-11-26 11:15:00,234.61,234.62,234.22,234.23,5514.0,234.61,234.62,234.22,234.23,5514.0
2019-11-26 11:20:00,234.31,234.91,234.31,234.91,6197.0,234.31,234.91,234.31,234.91,6197.0
2019-11-26 11:25:00,234.92,235.39,234.92,235.24,3123.0,234.92,235.39,234.92,235.24,3123.0
2019-11-26 11:30:00,235.29,235.48,235.0,235.03,5395.0,235.29,235.48,235.0,235.03,5395.0
2019-11-26 11:35:00,235.05,235.37,234.99,235.34,6140.0,235.05,235.37,234.99,235.34,6140.0
2019-11-26 11:40:00,235.31,235.4,235.0,235.06,3314.0,235.31,235.4,235.0,235.06,3314.0
2019-11-26 11:45:00,235.13,235.43,234.94,235.0,7732.0,235.13,235.43,234.94,235.0,7732.0
2019-11-26 11:50:00,235.0,235.15,234.96,235.0,3023.0,235.0,235.15,234.96,235.0,3023.0
2019-11-26 11:55:00,234.94,234.94,234.31,234.31,2000.0,234.94,234.94,234.31,234.31,2000.0
2019-11-26 12:00:00,234.28,234.28,233.54,233.54,6310.0,234.28,234.28,233.54,233.54,6310.0
2019-11-26 12:05:00,233.57,233.99,233.49,233.89,5900.0,233.57,233.99,233.49,233.89,5900.0
2019-11-26 12:10:00,233.94,234.66,233.94,234.66,4080.0,233.94,234.66,233.94,234.66,4080.0
2019-11-26 12:15:00,234.75,234.96,234.69,234.9,6250.0,234.75,234.96,234.69,234.9,6250.0
2019-11-26 12:20:00,234.96,235.06,234.86,234.89,3606.0,234.96,235.06,234.86,234.89,3606.0
2019-11-26 12:25:00,234.76,235.15,234.7,235.15,2616.0,234.76,235.15,234.7,235.15,2616.0
2019-11-26 12:30:00,235.22,235.22,234.79,235.15,3100.0,235.22,235.22,234.79,235.15,3100.0
2019-11-26 12:35:00,235.09,235.1,234.78,234.91,5659.0,235.09,235.1,234.78,234.91,5659.0
2019-11-26 12:40:00,234.86,234.99,234.78,234.88,4741.0,234.86,234.99,234.78,234.88,4741.0
2019-11-26 12:45:00,234.9,235.07,234.81,234.93,7702.0,234.9,235.07,234.81,234.93,7702.0
2019-11-26 12:50:00,234.84,234.91,234.7,234.78,2400.0,234.84,234.91,234.7,234.78,2400.0
2019-11-26 12:55:00,234.75,234.78,234.47,234.58,2677.0,234.75,234.78,234.47,234.58,2677.0
2019-11-26 13:00:00,234.56,234.78,234.52,234.77,6955.0,234.56,234.78,234.52,234.77,6955.0
2019-11-26 13:05:00,234.73,235.03,234.73,234.82,3600.0,234.73,235.03,234.73,234.82,3600.0
2019-11-26 13:10:00,234.7,234.9,234.65,234.8,10067.0,234.7,234.9,234.65,234.8,10067.0
2019-11-26 13:15:00,234.78,234.78,234.5,234.63,1425.0,234.78,234.78,234.5,234.63,1425.0
2019-11-26 13:20:00,234.7,234.94,234.63,234.94,4978.0,234.7,234.94,234.63,234.94,4978.0
2019-11-26 13:25:00,234.82,235.4,234.82,235.33,8444.0,234.82,235.4,234.82,235.33,8444.0
2019-11-26 13:30:00,235.28,235.37,235.18,235.18,3340.0,235.28,235.37,235.18,235.18,3340.0
2019-11-26 13:35:00,235.16,235.18,234.97,235.11,3398.0,235.16,235.18,234.97,235.11,3398.0
2019-11-26 13:40:00,235.11,235.21,234.7,234.72,8894.0,235.11,235.21,234.7,234.72,8894.0
2019-11-26 13:45:00,234.67,234.78,234.54,234.56,3440.0,234.67,234.78,234.54,234.56,3440.0
2019-11-26 13:50:00,234.54,234.9,234.54,234.86,4022.0,234.54,234.9,234.54,234.86,4022.0
2019-11-26 13:55:00,234.9,234.93,234.63,234.68,3300.0,234.9,234.93,234.63,234.68,3300.0
2019-11-26 14:00:00,234.65,234.65,234.14,234.44,5723.0,234.65,234.65,234.14,234.44,5723.0
2019-11-26 14:05:00,234.46,234.79,234.46,234.64,2254.0,234.46,234.79,234.46,234.64,2254.0
2019-11-26 14:10:00,234.62,234.82,234.62,234.82,5489.0,234.62,234.82,234.62,234.82,5489.0
2019-11-26 14:15:00,234.82,235.09,234.79,235.06,7365.0,234.82,235.09,234.79,235.06,7365.0
2019-11-26 14:20:00,235.06,235.07,234.81,234.92,3341.0,235.06,235.07,234.81,234.92,3341.0
2019-11-26 14:25:00,234.89,235.2,234.88,235.2,5400.0,234.89,235.2,234.88,235.2,5400.0
2019-11-26 14:30:00,235.25,235.45,235.12,235.36,7064.0,235.25,235.45,235.12,235.36,7064.0
2019-11-26 14:35:00,235.32,235.53,235.19,235.47,9549.0,235.32,235.53,235.19,235.47,9549.0
2019-11-26 14:40:00,235.5,235.78,235.43,235.71,6343.0,235.5,235.78,235.43,235.71,6343.0
2019-11-26 14:45:00,235.71,235.92,235.65,235.92,7569.0,235.71,235.92,235.65,235.92,7569.0
2019-11-26 14:50:00,235.93,235.93,235.45,235.54,4510.0,235.93,235.93,235.45,235.54,4510.0
2019-11-26 14:55:00,235.66,235.78,235.56,235.62,4700.0,235.66,235.78,235.56,235.62,4700.0
2019-11-26 15:00:00,235.55,235.73,235.45,235.73,4490.0,235.55,235.73,235.45,235.73,4490.0
2019-11-26 15:05:00,235.69,235.86,235.39,235.39,12329.0,235.69,235.86,235.39,235.39,12329.0
2019-11-26 15:10:00,235.27,235.49,235.21,235.45,6072.0,235.27,235.49,235.21,235.45,6072.0
2019-11-26 15:15:00,235.48,235.64,235.35,235.45,6578.0,235.48,235.64,235.35,235.45,6578.0
2019-11-26 15:20:00,235.42,235.83,235.42,235.59,6724.0,235.42,235.83,235.42,235.59,6724.0
2019-11-26 15:25:00,235.65,235.86,235.53,235.78,8772.0,235.65,235.86,235.53,235.78,8772.0
2019-11-26 15:30:00,235.86,235.9,235.64,235.9,16286.0,235.86,235.9,235.64,235.9,16286.0
2019-11-26 15:35:00,235.87,236.03,235.76,235.9,16901.0,235.87,236.03,235.76,235.9,16901.0
2019-11-26 15:40:00,235.87,236.08,235.83,236.07,11789.0,235.87,236.08,235.83,236.07,11789.0
2019-11-26 15:45:00,236.02,236.07,235.98,236.04,8500.0,236.02,236.07,235.98,236.04,8500.0
2019-11-26 15:50:00,236.02,236.02,235.46,235.5,47287.0,236.02,236.02,235.46,235.5,47287.0
2019-11-26 15:55:00,235.3,236.02,235.23,235.98,42807.0,235.3,236.02,235.23,235.98,42807.0
2019-11-27 09:30:00,237.47,240.76,237.0,240.69,48303.0,237.47,240.76,237.0,240.69,48303.0
2019-11-27 09:35:00,240.82,240.82,238.98,239.3,24163.0,240.82,240.82,238.98,239.3,24163.0
2019-11-27 09:40:00,239.11,239.21,238.68,238.71,6994.0,239.11,239.21,238.68,238.71,6994.0
2019-11-27 09:45:00,238.7,240.72,238.39,240.72,15415.0,238.7,240.72,238.39,240.72,15415.0
2019-11-27 09:50:00,240.73,242.43,240.62,242.01,28585.0,240.73,242.43,240.62,242.01,28585.0
2019-11-27 09:55:00,242.01,242.01,240.63,241.17,62671.0,242.01,242.01,240.63,241.17,62671.0
2019-11-27 10:00:00,241.18,241.48,240.62,240.64,7270.0,241.18,241.48,240.62,240.64,7270.0
2019-11-27 10:05:00,240.64,240.7,238.51,238.59,15915.0,240.64,240.7,238.51,238.59,15915.0
2019-11-27 10:10:00,238.81,238.94,238.4,238.51,25327.0,238.81,238.94,238.4,238.51,25327.0
2019-11-27 10:15:00,238.69,239.83,238.47,239.83,15360.0,238.69,239.83,238.47,239.83,15360.0
2019-11-27 10:20:00,239.86,240.01,239.36,239.36,6802.0,239.86,240.01,239.36,239.36,6802.0
2019-11-27 10:25:00,239.38,239.38,238.77,238.77,2900.0,239.38,239.38,238.77,238.77,2900.0
2019-11-27 10:30:00,238.84,239.07,238.14,238.24,10136.0,238.84,239.07,238.14,238.24,10136.0
2019-11-27 10:35:00,238.24,239.03,237.9,239.0,15180.0,238.24,239.03,237.9,239.0,15180.0
2019-11-27 10:40:00,239.14,239.22,238.54,238.61,10237.0,239.14,239.22,238.54,238.61,10237.0
2019-11-27 10:45:00,238.61,238.95,238.31,238.39,6301.0,238.61,238.95,238.31,238.39,6301.0
2019-11-27 10:50:00,238.4,238.4,238.07,238.2,5973.0,238.4,238.4,238.07,238.2,5973.0
2019-11-27 10:55:00,238.2,238.2,237.13,237.61,14506.0,238.2,238.2,237.13,237.61,14506.0
2019-11-27 11:00:00,237.52,237.56,236.83,237.03,16758.0,237.52,237.56,236.83,237.03,16758.0
2019-11-27 11:05:00,237.11,237.49,236.7,236.91,9220.0,237.11,237.49,236.7,236.91,9220.0
2019-11-27 11:10:00,236.98,237.42,236.98,237.18,15445.0,236.98,237.42,236.98,237.18,15445.0
2019-11-27 11:15:00,237.21,237.3,236.6,236.6,8012.0,237.21,237.3,236.6,236.6,8012.0
2019-11-27 11:20:00,236.56,236.91,236.41,236.91,3556.0,236.56,236.91,236.41,236.91,3556.0
2019-11-27 11:25:00,236.87,237.13,236.86,237.12,4136.0,236.87,237.13,236.86,237.12,4136.0
2019-11-27 11:30:00,237.02,237.39,236.6,237.36,44257.0,237.02,237.39,236.6,237.36,44257.0
2019-11-27 11:35:00,237.13,237.15,236.76,236.83,13689.0,237.13,237.15,236.76,236.83,13689.0
2019-11-27 11:40:00,236.83,237.03,236.5,236.5,5831.0,236.83,237.03,236.5,236.5,5831.0
2019-11-27 11:45:00,236.48,236.56,236.06,236.12,14963.0,236.48,236.56,236.06,236.12,14963.0
2019-11-27 11:50:00,236.07,236.5,235.88,236.5,26495.0,236.07,236.5,235.88,236.5,26495.0
2019-11-27 11:55:00,236.4,236.4,235.78,235.95,18659.0,236.4,236.4,235.78,235.95,18659.0
2019-11-27 12:00:00,236.04,236.14,235.4,235.85,35867.0,236.04,236.14,235.4,235.85,35867.0
2019-11-27 12:05:00,235.86,235.87,234.75,234.76,19841.0,235.86,235.87,234.75,234.76,19841.0
2019-11-27 12:10:00,234.92,235.13,234.35,234.98,8671.0,234.92,235.13,234.35,234.98,8671.0
2019-11-27 12:15:00,235.03,235.13,234.75,235.04,11620.0,235.03,235.13,234.75,235.04,11620.0
2019-11-27 12:20:00,235.08,235.08,234.15,234.29,11233.0,235.08,235.08,234.15,234.29,11233.0
2019-11-27 12:25:00,234.22,234.39,233.67,233.89,23455.0,234.22,234.39,233.67,233.89,23455.0
2019-11-27 12:30:00,233.89,234.7,233.47,234.39,23139.0,233.89,234.7,233.47,234.39,23139.0
2019-11-27 12:35:00,234.42,234.62,234.2,234.37,4552.0,234.42,234.62,234.2,234.37,4552.0
2019-11-27 12:40:00,234.21,234.44,233.8,234.15,15081.0,234.21,234.44,233.8,234.15,15081.0
2019-11-27 12:45:00,234.13,234.3,234.12,234.14,5566.0,234.13,234.3,234.12,234.14,5566.0
2019-11-27 12:50:00,234.14,234.14,233.91,234.03,4683.0,234.14,234.14,233.91,234.03,4683.0
2019-11-27 12:55:00,234.0,234.22,233.9,234.09,4000.0,234.0,234.22,233.9,234.09,4000.0
2019-11-27 13:00:00,234.1,234.3,233.76,234.09,16325.0,234.1,234.3,233.76,234.09,16325.0
2019-11-27 13:05:00,234.03,234.95,234.03,234.95,20515.0,234.03,234.95,234.03,234.95,20515.0
2019-11-27 13:10:00,234.94,235.11,234.69,234.9,5100.0,234.94,235.11,234.69,234.9,5100.0
2019-11-27 13:15:00,234.9,235.25,234.6,235.2,6931.0,234.9,235.25,234.6,235.2,6931.0
2019-11-27 13:20:00,235.18,235.5,235.14,235.5,14035.0,235.18,235.5,235.14,235.5,14035.0
2019-11-27 13:25:00,235.52,235.65,235.2,235.43,4060.0,235.52,235.65,235.2,235.43,4060.0
2019-11-27 13:30:00,235.5,235.78,235.24,235.24,7623.0,235.5,235.78,235.24,235.24,7623.0
2019-11-27 13:35:00,235.33,235.41,234.9,235.06,6295.0,235.33,235.41,234.9,235.06,6295.0
2019-11-27 13:40:00,234.98,234.98,234.28,234.28,7981.0,234.98,234.98,234.28,234.28,7981.0
2019-11-27 13:45:00,234.18,234.32,233.97,234.27,11420.0,234.18,234.32,233.97,234.27,11420.0
2019-11-27 13:50:00,234.44,234.7,234.41,234.62,2256.0,234.44,234.7,234.41,234.62,2256.0
2019-11-27 13:55:00,234.62,234.62,234.34,234.44,4658.0,234.62,234.62,234.34,234.44,4658.0
2019-11-27 14:00:00,234.44,234.56,234.43,234.45,4879.0,234.44,234.56,234.43,234.45,4879.0
2019-11-27 14:05:00,234.51,234.63,234.45,234.55,1944.0,234.51,234.63,234.45,234.55,1944.0
2019-11-27 14:10:00,234.62,234.62,234.36,234.39,5064.0,234.62,234.62,234.36,234.39,5064.0
2019-11-27 14:15:00,234.26,234.32,234.0,234.0,4675.0,234.26,234.32,234.0,234.0,4675.0
2019-11-27 14:20:00,234.0,234.12,233.73,233.73,2725.0,234.0,234.12,233.73,233.73,2725.0
2019-11-27 14:25:00,233.62,234.07,233.62,234.07,2422.0,233.62,234.07,233.62,234.07,2422.0
2019-11-27 14:30:00,234.04,234.17,233.92,234.0,4007.0,234.04,234.17,233.92,234.0,4007.0
2019-11-27 14:35:00,234.06,234.15,233.89,233.89,6490.0,234.06,234.15,233.89,233.89,6490.0
2019-11-27 14:40:00,233.76,234.06,233.74,234.01,2767.0,233.76,234.06,233.74,234.01,2767.0
2019-11-27 14:45:00,234.1,234.14,234.06,234.11,5099.0,234.1,234.14,234.06,234.11,5099.0
2019-11-27 14:50:00,234.11,234.33,234.08,234.25,3061.0,234.11,234.33,234.08,234.25,3061.0
2019-11-27 14:55:00,234.25,234.25,234.0,234.08,5497.0,234.25,234.25,234.0,234.08,5497.0
2019-11-27 15:00:00,234.06,234.06,233.79,234.05,6117.0,234.06,234.06,233.79,234.05,6117.0
2019-11-27 15:05:00,234.0,234.0,233.82,233.97,3014.0,234.0,234.0,233.82,233.97,3014.0
2019-11-27 15:10:00,233.99,234.11,233.96,234.01,3100.0,233.99,234.11,233.96,234.01,3100.0
2019-11-27 15:15:00,234.03,234.21,233.98,234.03,4465.0,234.03,234.21,233.98,234.03,4465.0
2019-11-27 15:20:00,234.12,234.2,233.96,233.96,3455.0,234.12,234.2,233.96,233.96,3455.0
2019-11-27 15:25:00,233.9,233.95,233.63,233.63,3770.0,233.9,233.95,233.63,233.63,3770.0
2019-11-27 15:30:00,233.67,233.9,233.65,233.7,6472.0,233.67,233.9,233.65,233.7,6472.0
2019-11-27 15:35:00,233.7,233.83,233.66,233.68,7228.0,233.7,233.83,233.66,233.68,7228.0
2019-11-27 15:40:00,233.72,233.96,233.7,233.79,5874.0,233.72,233.96,233.7,233.79,5874.0
2019-11-27 15:45:00,233.77,233.94,233.76,233.93,5072.0,233.77,233.94,233.76,233.93,5072.0
2019-11-27 15:50:00,233.9,234.19,233.65,234.19,13191.0,233.9,234.19,233.65,234.19,13191.0
2019-11-27 15:55:00,234.19,234.23,233.91,234.0,28112.0,234.19,234.23,233.91,234.0,28112.0
2019-11-29 09:30:00,234.36,234.53,233.27,233.27,12281.0,234.36,234.53,233.27,233.27,12281.0
2019-11-29 09:35:00,233.47,234.92,232.82,234.91,9608.0,233.47,234.92,232.82,234.91,9608.0
2019-11-29 09:40:00,235.0,235.07,234.23,234.43,5289.0,235.0,235.07,234.23,234.43,5289.0
2019-11-29 09:45:00,234.42,234.5,233.39,234.07,10719.0,234.42,234.5,233.39,234.07,10719.0
2019-11-29 09:50:00,234.07,235.0,233.99,234.91,10718.0,234.07,235.0,233.99,234.91,10718.0
2019-11-29 09:55:00,234.92,235.18,234.58,234.68,9704.0,234.92,235.18,234.58,234.68,9704.0
2019-11-29 10:00:00,234.83,234.83,234.01,234.11,10841.0,234.83,234.83,234.01,234.11,10841.0
2019-11-29 10:05:00,234.12,234.29,233.58,233.99,12849.0,234.12,234.29,233.58,233.99,12849.0
2019-11-29 10:10:00,234.12,236.51,234.01,235.34,42159.0,234.12,236.51,234.01,235.34,42159.0
2019-11-29 10:15:00,235.68,236.09,235.48,235.54,6487.0,235.68,236.09,235.48,235.54,6487.0
2019-11-29 10:20:00,235.66,236.0,235.66,235.83,3219.0,235.66,236.0,235.66,235.83,3219.0
2019-11-29 10:25:00,235.87,236.05,235.81,235.98,3458.0,235.87,236.05,235.81,235.98,3458.0
2019-11-29 10:30:00,235.97,236.03,235.34,235.55,10646.0,235.97,236.03,235.34,235.55,10646.0
2019-11-29 10:35:00,235.62,236.11,235.62,236.01,4656.0,235.62,236.11,235.62,236.01,4656.0
2019-11-29 10:40:00,236.0,236.13,235.7,235.86,18810.0,236.0,236.13,235.7,235.86,18810.0
2019-11-29 10:45:00,235.89,235.89,235.62,235.74,6936.0,235.89,235.89,235.62,235.74,6936.0
2019-11-29 10:50:00,235.83,235.89,235.57,235.78,9560.0,235.83,235.89,235.57,235.78,9560.0
2019-11-29 10:55:00,235.79,235.95,235.41,235.69,7900.0,235.79,235.95,235.41,235.69,7900.0
2019-11-29 11:00:00,235.54,235.8,235.34,235.51,14666.0,235.54,235.8,235.34,235.51,14666.0
2019-11-29 11:05:00,235.46,235.88,235.13,235.82,31588.0,235.46,235.88,235.13,235.82,31588.0
2019-11-29 11:10:00,235.86,235.86,235.25,235.25,4877.0,235.86,235.86,235.25,235.25,4877.0
2019-11-29 11:15:00,235.49,235.49,234.92,235.15,6351.0,235.49,235.49,234.92,235.15,6351.0
2019-11-29 11:20:00,235.23,235.49,235.22,235.49,3446.0,235.23,235.49,235.22,235.49,3446.0
2019-11-29 11:25:00,235.62,235.88,235.58,235.71,2713.0,235.62,235.88,235.58,235.71,2713.0
2019-11-29 11:30:00,235.76,235.91,235.56,235.56,4251.0,235.76,235.91,235.56,235.56,4251.0
2019-11-29 11:35:00,235.51,235.9,235.46,235.82,3406.0,235.51,235.9,235.46,235.82,3406.0
2019-11-29 11:40:00,235.79,235.9,235.46,235.46,3425.0,235.79,235.9,235.46,235.46,3425.0
2019-11-29 11:45:00,235.47,235.83,235.3,235.8,3601.0,235.47,235.83,235.3,235.8,3601.0
2019-11-29 11:50:00,235.7,235.85,235.45,235.85,7328.0,235.7,235.85,235.45,235.85,7328.0
2019-11-29 11:55:00,235.75,235.8,235.66,235.75,3486.0,235.75,235.8,235.66,235.75,3486.0
2019-11-29 12:00:00,235.66,235.77,235.56,235.61,7548.0,235.66,235.77,235.56,235.61,7548.0
2019-11-29 12:05:00,235.6,235.74,235.56,235.63,4549.0,235.6,235.74,235.56,235.63,4549.0
2019-11-29 12:10:00,235.55,235.66,235.31,235.5,8221.0,235.55,235.66,235.31,235.5,8221.0
2019-11-29 12:15:00,235.43,235.43,234.87,235.23,4600.0,235.43,235.43,234.87,235.23,4600.0
2019-11-29 12:20:00,235.14,235.42,234.91,234.92,13793.0,235.14,235.42,234.91,234.92,13793.0
2019-11-29 12:25:00,235.0,235.0,234.3,234.31,10700.0,235.0,235.0,234.3,234.31,10700.0
2019-11-29 12:30:00,234.33,234.33,233.87,234.29,10189.0,234.33,234.33,233.87,234.29,10189.0
2019-11-29 12:35:00,234.23,234.66,234.0,234.61,10912.0,234.23,234.66,234.0,234.61,10912.0
2019-11-29 12:40:00,234.58,234.88,234.44,234.44,13415.0,234.58,234.88,234.44,234.44,13415.0
2019-11-29 12:45:00,234.47,234.56,234.14,234.22,7314.0,234.47,234.56,234.14,234.22,7314.0
2019-11-29 12:50:00,234.18,234.18,233.45,233.46,8133.0,234.18,234.18,233.45,233.46,8133.0
2019-11-29 12:55:00,233.54,233.97,233.25,233.95,23225.0,233.54,233.97,233.25,233.95,23225.0
2019-12-02 09:30:00,233.37,236.4,232.61,235.59,52894.0,233.37,236.4,232.61,235.59,52894.0
2019-12-02 09:35:00,235.59,235.99,233.71,234.76,48301.0,235.59,235.99,233.71,234.76,48301.0
2019-12-02 09:40:00,234.72,235.65,234.48,235.02,21574.0,234.72,235.65,234.48,235.02,21574.0
2019-12-02 09:45:00,235.12,235.75,234.36,235.75,12225.0,235.12,235.75,234.36,235.75,12225.0
2019-12-02 09:50:00,235.69,236.75,235.69,236.09,17921.0,235.69,236.75,235.69,236.09,17921.0
2019-12-02 09:55:00,236.01,236.01,235.34,235.34,7590.0,236.01,236.01,235.34,235.34,7590.0
2019-12-02 10:00:00,235.52,235.82,235.29,235.44,8690.0,235.52,235.82,235.29,235.44,8690.0
2019-12-02 10:05:00,235.44,235.44,234.55,235.11,12902.0,235.44,235.44,234.55,235.11,12902.0
2019-12-02 10:10:00,235.13,236.66,235.12,236.47,13473.0,235.13,236.66,235.12,236.47,13473.0
2019-12-02 10:15:00,236.44,236.55,236.01,236.24,15795.0,236.44,236.55,236.01,236.24,15795.0
2019-12-02 10:20:00,236.31,236.31,235.37,235.4,11441.0,236.31,236.31,235.37,235.4,11441.0
2019-12-02 10:25:00,235.13,235.83,235.02,235.82,4833.0,235.13,235.83,235.02,235.82,4833.0
2019-12-02 10:30:00,235.81,236.16,235.44,236.03,7200.0,235.81,236.16,235.44,236.03,7200.0
2019-12-02 10:35:00,236.0,236.0,235.34,235.42,7022.0,236.0,236.0,235.34,235.42,7022.0
2019-12-02 10:40:00,235.43,235.67,235.21,235.5,3495.0,235.43,235.67,235.21,235.5,3495.0
2019-12-02 10:45:00,235.44,235.44,234.55,234.69,5530.0,235.44,235.44,234.55,234.69,5530.0
2019-12-02 10:50:00,234.71,234.81,234.26,234.47,17293.0,234.71,234.81,234.26,234.47,17293.0
2019-12-02 10:55:00,234.54,234.71,234.26,234.67,3438.0,234.54,234.71,234.26,234.67,3438.0
2019-12-02 11:00:00,234.85,235.21,234.66,235.21,5468.0,234.85,235.21,234.66,235.21,5468.0
2019-12-02 11:05:00,235.1,235.31,234.95,234.97,6616.0,235.1,235.31,234.95,234.97,6616.0
2019-12-02 11:10:00,234.9,235.24,234.88,235.24,2962.0,234.9,235.24,234.88,235.24,2962.0
2019-12-02 11:15:00,235.13,235.49,235.13,235.49,6272.0,235.13,235.49,235.13,235.49,6272.0
2019-12-02 11:20:00,235.59,235.63,235.33,235.35,4974.0,235.59,235.63,235.33,235.35,4974.0
2019-12-02 11:25:00,235.24,235.28,234.7,234.88,3244.0,235.24,235.28,234.7,234.88,3244.0
2019-12-02 11:30:00,234.77,234.9,234.4,234.61,5712.0,234.77,234.9,234.4,234.61,5712.0
2019-12-02 11:35:00,234.52,234.55,234.16,234.37,6598.0,234.52,234.55,234.16,234.37,6598.0
2019-12-02 11:40:00,234.47,234.77,234.33,234.77,3981.0,234.47,234.77,234.33,234.77,3981.0
2019-12-02 11:45:00,234.7,235.12,234.5,234.5,15482.0,234.7,235.12,234.5,234.5,15482.0
2019-12-02 11:50:00,234.56,235.79,234.34,235.79,11315.0,234.56,235.79,234.34,235.79,11315.0
2019-12-02 11:55:00,235.66,235.77,235.44,235.57,3384.0,235.66,235.77,235.44,235.57,3384.0
2019-12-02 12:00:00,235.62,235.8,235.61,235.63,3662.0,235.62,235.8,235.61,235.63,3662.0
2019-12-02 12:05:00,235.67,235.68,234.87,234.87,3720.0,235.67,235.68,234.87,234.87,3720.0
2019-12-02 12:10:00,234.98,235.04,234.56,234.64,6177.0,234.98,235.04,234.56,234.64,6177.0
2019-12-02 12:15:00,234.75,235.08,234.62,235.0,8937.0,234.75,235.08,234.62,235.0,8937.0
2019-12-02 12:20:00,234.94,235.09,234.67,234.67,4238.0,234.94,235.09,234.67,234.67,4238.0
2019-12-02 12:25:00,234.71,234.96,234.48,234.8,6425.0,234.71,234.96,234.48,234.8,6425.0
2019-12-02 12:30:00,234.83,235.25,234.82,234.82,5010.0,234.83,235.25,234.82,234.82,5010.0
2019-12-02 12:35:00,234.76,235.1,234.72,235.05,7413.0,234.76,235.1,234.72,235.05,7413.0
2019-12-02 12:40:00,235.03,235.09,234.88,234.93,5014.0,235.03,235.09,234.88,234.93,5014.0
2019-12-02 12:45:00,235.01,235.17,234.83,234.95,3135.0,235.01,235.17,234.83,234.95,3135.0
2019-12-02 12:50:00,235.01,235.22,234.87,235.13,4628.0,235.01,235.22,234.87,235.13,4628.0
2019-12-02 12:55:00,235.14,235.3,235.01,235.22,3601.0,235.14,235.3,235.01,235.22,3601.0
2019-12-02 13:00:00,235.26,235.39,235.2,235.25,6925.0,235.26,235.39,235.2,235.25,6925.0
2019-12-02 13:05:00,235.14,235.16,234.55,234.61,4209.0,235.14,235.16,234.55,234.61,4209.0
2019-12-02 13:10:00,234.67,234.67,234.33,234.43,4250.0,234.67,234.67,234.33,234.43,4250.0
2019-12-02 13:15:00,234.31,234.85,234.27,234.57,5848.0,234.31,234.85,234.27,234.57,5848.0
2019-12-02 13:20:00,234.65,234.65,234.07,234.13,3351.0,234.65,234.65,234.07,234.13,3351.0
2019-12-02 13:25:00,234.06,234.26,233.96,234.08,7244.0,234.06,234.26,233.96,234.08,7244.0
2019-12-02 13:30:00,234.14,234.48,234.14,234.29,5038.0,234.14,234.48,234.14,234.29,5038.0
2019-12-02 13:35:00,234.34,235.26,234.34,235.17,5799.0,234.34,235.26,234.34,235.17,5799.0
2019-12-02 13:40:00,235.13,235.55,235.13,235.55,4049.0,235.13,235.55,235.13,235.55,4049.0
2019-12-02 13:45:00,235.58,235.66,235.31,235.53,8724.0,235.58,235.66,235.31,235.53,8724.0
2019-12-02 13:50:00,235.64,236.17,235.63,236.11,7923.0,235.64,236.17,235.63,236.11,7923.0
2019-12-02 13:55:00,236.16,236.72,236.15,236.72,4547.0,236.16,236.72,236.15,236.72,4547.0
2019-12-02 14:00:00,236.64,236.75,236.13,236.13,6790.0,236.64,236.75,236.13,236.13,6790.0
2019-12-02 14:05:00,236.27,236.41,236.06,236.35,4076.0,236.27,236.41,236.06,236.35,4076.0
2019-12-02 14:10:00,236.35,236.67,236.34,236.58,6380.0,236.35,236.67,236.34,236.58,6380.0
2019-12-02 14:15:00,236.58,236.69,236.4,236.61,5080.0,236.58,236.69,236.4,236.61,5080.0
2019-12-02 14:20:00,236.55,237.19,236.51,237.11,12494.0,236.55,237.19,236.51,237.11,12494.0
2019-12-02 14:25:00,237.04,237.04,236.49,236.74,4851.0,237.04,237.04,236.49,236.74,4851.0
2019-12-02 14:30:00,236.87,237.0,236.74,236.81,5634.0,236.87,237.0,236.74,236.81,5634.0
2019-12-02 14:35:00,236.78,236.85,236.29,236.46,6275.0,236.78,236.85,236.29,236.46,6275.0
2019-12-02 14:40:00,236.5,236.53,236.21,236.53,4233.0,236.5,236.53,236.21,236.53,4233.0
2019-12-02 14:45:00,236.43,236.9,236.43,236.9,4767.0,236.43,236.9,236.43,236.9,4767.0
2019-12-02 14:50:00,236.87,236.9,236.06,236.17,10500.0,236.87,236.9,236.06,236.17,10500.0
2019-12-02 14:55:00,236.13,236.2,235.76,235.85,8411.0,236.13,236.2,235.76,235.85,8411.0
2019-12-02 15:00:00,235.85,236.17,235.54,236.16,8756.0,235.85,236.17,235.54,236.16,8756.0
2019-12-02 15:05:00,236.13,236.54,236.13,236.54,7962.0,236.13,236.54,236.13,236.54,7962.0
2019-12-02 15:10:00,236.54,236.8,236.45,236.71,7425.0,236.54,236.8,236.45,236.71,7425.0
2019-12-02 15:15:00,236.76,236.97,236.76,236.95,11819.0,236.76,236.97,236.76,236.95,11819.0
2019-12-02 15:20:00,236.92,236.96,236.79,236.9,7450.0,236.92,236.96,236.79,236.9,7450.0
2019-12-02 15:25:00,236.9,236.95,236.74,236.81,7020.0,236.9,236.95,236.74,236.81,7020.0
2019-12-02 15:30:00,236.83,236.96,236.81,236.95,12262.0,236.83,236.96,236.81,236.95,12262.0
2019-12-02 15:35:00,236.92,237.0,236.73,236.73,13018.0,236.92,237.0,236.73,236.73,13018.0
2019-12-02 15:40:00,236.65,236.85,236.62,236.83,5057.0,236.65,236.85,236.62,236.83,5057.0
2019-12-02 15:45:00,236.86,236.96,236.69,236.69,10154.0,236.86,236.96,236.69,236.69,10154.0
2019-12-02 15:50:00,236.79,236.86,236.22,236.32,19647.0,236.79,236.86,236.22,236.32,19647.0
2019-12-02 15:55:00,236.21,236.39,236.01,236.31,38975.0,236.21,236.39,236.01,236.31,38975.0
2019-12-03 09:30:00,235.24,236.74,234.82,235.75,40911.0,235.24,236.74,234.82,235.75,40911.0
2019-12-03 09:35:00,236.03,236.89,235.4,236.77,17713.0,236.03,236.89,235.4,236.77,17713.0
2019-12-03 09:40:00,236.65,237.4,236.16,237.0,7923.0,236.65,237.4,236.16,237.0,7923.0
2019-12-03 09:45:00,236.94,237.12,236.35,236.57,14158.0,236.94,237.12,236.35,236.57,14158.0
2019-12-03 09:50:00,236.59,237.31,236.56,237.12,13424.0,236.59,237.31,236.56,237.12,13424.0
2019-12-03 09:55:00,237.11,237.11,235.62,235.86,9561.0,237.11,237.11,235.62,235.86,9561.0
2019-12-03 10:00:00,235.86,236.02,235.12,235.99,12253.0,235.86,236.02,235.12,235.99,12253.0
2019-12-03 10:05:00,235.93,236.56,235.85,236.4,8789.0,235.93,236.56,235.85,236.4,8789.0
2019-12-03 10:10:00,236.55,236.57,235.99,236.31,4535.0,236.55,236.57,235.99,236.31,4535.0
2019-12-03 10:15:00,236.19,236.43,235.85,236.29,5371.0,236.19,236.43,235.85,236.29,5371.0
2019-12-03 10:20:00,236.29,236.82,236.21,236.23,7962.0,236.29,236.82,236.21,236.23,7962.0
2019-12-03 10:25:00,236.26,236.26,235.8,236.17,3366.0,236.26,236.26,235.8,236.17,3366.0
2019-12-03 10:30:00,236.14,236.63,236.13,236.26,13355.0,236.14,236.63,236.13,236.26,13355.0
2019-12-03 10:35:00,236.11,236.43,235.71,235.81,10629.0,236.11,236.43,235.71,235.81,10629.0
2019-12-03 10:40:00,235.5,235.77,235.34,235.47,5632.0,235.5,235.77,235.34,235.47,5632.0
2019-12-03 10:45:00,235.49,235.49,234.92,234.92,4681.0,235.49,235.49,234.92,234.92,4681.0
2019-12-03 10:50:00,234.8,234.86,234.36,234.51,8882.0,234.8,234.86,234.36,234.51,8882.0
2019-12-03 10:55:00,234.4,234.47,234.26,234.47,2862.0,234.4,234.47,234.26,234.47,2862.0
2019-12-03 11:00:00,234.44,234.78,234.3,234.55,12994.0,234.44,234.78,234.3,234.55,12994.0
2019-12-03 11:05:00,234.59,235.0,234.46,234.99,6596.0,234.59,235.0,234.46,234.99,6596.0
2019-12-03 11:10:00,235.14,235.5,234.98,235.12,4800.0,235.14,235.5,234.98,235.12,4800.0
2019-12-03 11:15:00,235.07,235.31,234.61,235.05,7352.0,235.07,235.31,234.61,235.05,7352.0
2019-12-03 11:20:00,234.95,235.16,234.66,234.66,3801.0,234.95,235.16,234.66,234.66,3801.0
2019-12-03 11:25:00,234.73,234.87,234.48,234.75,7258.0,234.73,234.87,234.48,234.75,7258.0
2019-12-03 11:30:00,234.6,235.07,234.59,234.82,5793.0,234.6,235.07,234.59,234.82,5793.0
2019-12-03 11:35:00,234.76,235.08,234.74,235.07,2401.0,234.76,235.08,234.74,235.07,2401.0
2019-12-03 11:40:00,235.02,235.19,234.96,235.02,2773.0,235.02,235.19,234.96,235.02,2773.0
2019-12-03 11:45:00,234.97,235.03,234.76,234.88,2500.0,234.97,235.03,234.76,234.88,2500.0
2019-12-03 11:50:00,234.94,234.94,234.53,234.6,10945.0,234.94,234.94,234.53,234.6,10945.0
2019-12-03 11:55:00,234.51,234.8,234.48,234.8,6229.0,234.51,234.8,234.48,234.8,6229.0
2019-12-03 12:00:00,234.69,235.02,234.58,235.0,4705.0,234.69,235.02,234.58,235.0,4705.0
2019-12-03 12:05:00,235.09,235.33,235.05,235.2,2625.0,235.09,235.33,235.05,235.2,2625.0
2019-12-03 12:10:00,235.23,235.24,235.03,235.24,1765.0,235.23,235.24,235.03,235.24,1765.0
2019-12-03 12:15:00,235.23,235.78,235.18,235.78,8557.0,235.23,235.78,235.18,235.78,8557.0
2019-12-03 12:20:00,235.71,235.98,235.7,235.9,4971.0,235.71,235.98,235.7,235.9,4971.0
2019-12-03 12:25:00,235.8,235.86,235.67,235.73,3900.0,235.8,235.86,235.67,235.73,3900.0
2019-12-03 12:30:00,235.75,235.96,235.58,235.79,6519.0,235.75,235.96,235.58,235.79,6519.0
2019-12-03 12:35:00,235.76,235.76,235.46,235.62,3030.0,235.76,235.76,235.46,235.62,3030.0
2019-12-03 12:40:00,235.62,235.63,234.86,234.86,4681.0,235.62,235.63,234.86,234.86,4681.0
2019-12-03 12:45:00,234.97,235.23,234.87,235.22,4496.0,234.97,235.23,234.87,235.22,4496.0
2019-12-03 12:50:00,235.26,235.48,235.25,235.34,3742.0,235.26,235.48,235.25,235.34,3742.0
2019-12-03 12:55:00,235.43,235.61,235.21,235.52,5441.0,235.43,235.61,235.21,235.52,5441.0
2019-12-03 13:00:00,235.46,235.72,235.42,235.72,4161.0,235.46,235.72,235.42,235.72,4161.0
2019-12-03 13:05:00,235.84,235.97,235.78,235.89,1600.0,235.84,235.97,235.78,235.89,1600.0
2019-12-03 13:10:00,235.8,236.42,235.72,236.36,5459.0,235.8,236.42,235.72,236.36,5459.0
2019-12-03 13:15:00,236.37,236.95,236.35,236.82,8238.0,236.37,236.95,236.35,236.82,8238.0
2019-12-03 13:20:00,236.95,237.15,236.68,236.81,7834.0,236.95,237.15,236.68,236.81,7834.0
2019-12-03 13:25:00,236.9,237.68,236.78,237.35,9261.0,236.9,237.68,236.78,237.35,9261.0
2019-12-03 13:30:00,237.23,237.26,236.8,237.08,7069.0,237.23,237.26,236.8,237.08,7069.0
2019-12-03 13:35:00,237.06,237.22,236.94,237.16,4693.0,237.06,237.22,236.94,237.16,4693.0
2019-12-03 13:40:00,237.03,237.35,236.94,237.3,7035.0,237.03,237.35,236.94,237.3,7035.0
2019-12-03 13:45:00,237.36,237.65,237.16,237.16,12875.0,237.36,237.65,237.16,237.16,12875.0
2019-12-03 13:50:00,237.22,237.54,237.17,237.36,5038.0,237.22,237.54,237.17,237.36,5038.0
2019-12-03 13:55:00,237.42,237.59,237.23,237.5,5844.0,237.42,237.59,237.23,237.5,5844.0
2019-12-03 14:00:00,237.43,237.66,237.43,237.57,6597.0,237.43,237.66,237.43,237.57,6597.0
2019-12-03 14:05:00,237.58,237.76,237.38,237.48,8092.0,237.58,237.76,237.38,237.48,8092.0
2019-12-03 14:10:00,237.45,237.72,237.37,237.72,4544.0,237.45,237.72,237.37,237.72,4544.0
2019-12-03 14:15:00,237.75,237.95,237.39,237.39,8780.0,237.75,237.95,237.39,237.39,8780.0
2019-12-03 14:20:00,237.3,237.58,237.19,237.58,3355.0,237.3,237.58,237.19,237.58,3355.0
2019-12-03 14:25:00,237.58,237.62,237.33,237.41,6579.0,237.58,237.62,237.33,237.41,6579.0
2019-12-03 14:30:00,237.44,237.44,237.1,237.37,9205.0,237.44,237.44,237.1,237.37,9205.0
2019-12-03 14:35:00,237.37,237.8,237.22,237.8,9730.0,237.37,237.8,237.22,237.8,9730.0
2019-12-03 14:40:00,237.79,237.95,237.69,237.84,5359.0,237.79,237.95,237.69,237.84,5359.0
2019-12-03 14:45:00,237.88,238.0,237.56,237.99,17749.0,237.88,238.0,237.56,237.99,17749.0
2019-12-03 14:50:00,237.94,238.11,237.88,237.96,7810.0,237.94,238.11,237.88,237.96,7810.0
2019-12-03 14:55:00,237.94,238.0,237.84,237.97,5811.0,237.94,238.0,237.84,237.97,5811.0
2019-12-03 15:00:00,237.93,238.01,237.81,237.87,9851.0,237.93,238.01,237.81,237.87,9851.0
2019-12-03 15:05:00,237.87,237.94,237.71,237.94,6187.0,237.87,237.94,237.71,237.94,6187.0
2019-12-03 15:10:00,237.86,237.86,237.34,237.34,9807.0,237.86,237.86,237.34,237.34,9807.0
2019-12-03 15:15:00,237.31,237.4,236.96,237.18,18247.0,237.31,237.4,236.96,237.18,18247.0
2019-12-03 15:20:00,237.23,237.74,237.22,237.66,5670.0,237.23,237.74,237.22,237.66,5670.0
2019-12-03 15:25:00,237.64,237.65,237.44,237.47,9594.0,237.64,237.65,237.44,237.47,9594.0
2019-12-03 15:30:00,237.57,237.7,237.35,237.47,17781.0,237.57,237.7,237.35,237.47,17781.0
2019-12-03 15:35:00,237.51,237.52,236.97,237.0,21647.0,237.51,237.52,236.97,237.0,21647.0
2019-12-03 15:40:00,236.99,237.07,236.84,236.96,10625.0,236.99,237.07,236.84,236.96,10625.0
2019-12-03 15:45:00,236.96,237.13,236.79,237.1,13638.0,236.96,237.13,236.79,237.1,13638.0
2019-12-03 15:50:00,237.08,237.24,236.73,237.19,22610.0,237.08,237.24,236.73,237.19,22610.0
2019-12-03 15:55:00,237.2,237.29,237.06,237.09,34079.0,237.2,237.29,237.06,237.09,34079.0
2019-12-04 09:30:00,238.49,238.94,238.16,238.48,16385.0,238.49,238.94,238.16,238.48,16385.0
2019-12-04 09:35:00,238.5,241.36,238.13,240.68,16483.0,238.5,241.36,238.13,240.68,16483.0
2019-12-04 09:40:00,240.98,241.47,240.27,240.59,15248.0,240.98,241.47,240.27,240.59,15248.0
2019-12-04 09:45:00,240.5,242.45,240.35,241.61,24362.0,240.5,242.45,240.35,241.61,24362.0
2019-12-04 09:50:00,241.44,241.6,239.86,240.16,15606.0,241.44,241.6,239.86,240.16,15606.0
2019-12-04 09:55:00,240.11,240.25,239.36,239.36,4599.0,240.11,240.25,239.36,239.36,4599.0
2019-12-04 10:00:00,239.48,239.64,238.53,238.83,9802.0,239.48,239.64,238.53,238.83,9802.0
2019-12-04 10:05:00,238.69,238.97,237.74,237.91,11364.0,238.69,238.97,237.74,237.91,11364.0
2019-12-04 10:10:00,238.01,238.32,237.75,238.14,9074.0,238.01,238.32,237.75,238.14,9074.0
2019-12-04 10:15:00,238.11,238.46,237.75,238.22,28529.0,238.11,238.46,237.75,238.22,28529.0
2019-12-04 10:20:00,238.3,238.84,238.18,238.65,11372.0,238.3,238.84,238.18,238.65,11372.0
2019-12-04 10:25:00,238.7,238.7,237.55,237.88,12137.0,238.7,238.7,237.55,237.88,12137.0
2019-12-04 10:30:00,238.12,238.32,237.87,238.31,4600.0,238.12,238.32,237.87,238.31,4600.0
2019-12-04 10:35:00,238.26,238.26,237.95,238.19,3977.0,238.26,238.26,237.95,238.19,3977.0
2019-12-04 10:40:00,238.21,238.27,237.93,238.09,4000.0,238.21,238.27,237.93,238.09,4000.0
2019-12-04 10:45:00,238.0,238.3,237.93,238.06,5975.0,238.0,238.3,237.93,238.06,5975.0
2019-12-04 10:50:00,238.1,238.11,237.63,237.75,6150.0,238.1,238.11,237.63,237.75,6150.0
2019-12-04 10:55:00,237.75,238.2,237.51,238.2,10185.0,237.75,238.2,237.51,238.2,10185.0
2019-12-04 11:00:00,238.4,238.67,238.29,238.57,6493.0,238.4,238.67,238.29,238.57,6493.0
2019-12-04 11:05:00,238.41,239.0,238.32,238.7,20087.0,238.41,239.0,238.32,238.7,20087.0
2019-12-04 11:10:00,238.74,238.74,238.25,238.43,8530.0,238.74,238.74,238.25,238.43,8530.0
2019-12-04 11:15:00,238.5,238.91,238.5,238.68,6184.0,238.5,238.91,238.5,238.68,6184.0
2019-12-04 11:20:00,238.69,239.16,238.68,239.05,5638.0,238.69,239.16,238.68,239.05,5638.0
2019-12-04 11:25:00,239.11,239.11,238.85,238.87,10566.0,239.11,239.11,238.85,238.87,10566.0
2019-12-04 11:30:00,238.91,239.09,238.74,238.94,7235.0,238.91,239.09,238.74,238.94,7235.0
2019-12-04 11:35:00,238.99,239.55,238.99,239.48,9412.0,238.99,239.55,238.99,239.48,9412.0
2019-12-04 11:40:00,239.44,240.21,239.38,240.02,30154.0,239.44,240.21,239.38,240.02,30154.0
2019-12-04 11:45:00,240.23,240.7,239.98,240.61,9344.0,240.23,240.7,239.98,240.61,9344.0
2019-12-04 11:50:00,240.62,240.69,240.18,240.33,6841.0,240.62,240.69,240.18,240.33,6841.0
2019-12-04 11:55:00,240.35,240.76,240.21,240.65,9050.0,240.35,240.76,240.21,240.65,9050.0
2019-12-04 12:00:00,240.63,240.85,240.59,240.59,10300.0,240.63,240.85,240.59,240.59,10300.0
2019-12-04 12:05:00,240.57,240.57,239.88,240.02,6581.0,240.57,240.57,239.88,240.02,6581.0
2019-12-04 12:10:00,239.94,240.14,239.87,240.14,5909.0,239.94,240.14,239.87,240.14,5909.0
2019-12-04 12:15:00,240.15,240.44,239.98,240.44,4595.0,240.15,240.44,239.98,240.44,4595.0
2019-12-04 12:20:00,240.5,240.83,240.49,240.72,8565.0,240.5,240.83,240.49,240.72,8565.0
2019-12-04 12:25:00,240.77,240.86,240.62,240.8,8874.0,240.77,240.86,240.62,240.8,8874.0
2019-12-04 12:30:00,240.74,240.77,240.5,240.68,3481.0,240.74,240.77,240.5,240.68,3481.0
2019-12-04 12:35:00,240.68,240.69,240.47,240.58,6051.0,240.68,240.69,240.47,240.58,6051.0
2019-12-04 12:40:00,240.66,240.75,240.52,240.62,5807.0,240.66,240.75,240.52,240.62,5807.0
2019-12-04 12:45:00,240.63,240.9,240.62,240.85,6574.0,240.63,240.9,240.62,240.85,6574.0
2019-12-04 12:50:00,240.89,240.92,240.75,240.83,9550.0,240.89,240.92,240.75,240.83,9550.0
2019-12-04 12:55:00,240.92,241.08,240.9,241.04,4314.0,240.92,241.08,240.9,241.04,4314.0
2019-12-04 13:00:00,241.02,241.11,240.07,240.11,10139.0,241.02,241.11,240.07,240.11,10139.0
2019-12-04 13:05:00,240.13,240.13,239.5,239.58,7727.0,240.13,240.13,239.5,239.58,7727.0
2019-12-04 13:10:00,239.54,239.74,239.32,239.42,6174.0,239.54,239.74,239.32,239.42,6174.0
2019-12-04 13:15:00,239.47,239.77,239.29,239.77,6012.0,239.47,239.77,239.29,239.77,6012.0
2019-12-04 13:20:00,239.67,239.94,239.59,239.81,5395.0,239.67,239.94,239.59,239.81,5395.0
2019-12-04 13:25:00,239.82,239.96,239.64,239.91,5395.0,239.82,239.96,239.64,239.91,5395.0
2019-12-04 13:30:00,239.86,239.93,239.59,239.89,4661.0,239.86,239.93,239.59,239.89,4661.0
2019-12-04 13:35:00,239.91,240.18,239.74,240.16,12921.0,239.91,240.18,239.74,240.16,12921.0
2019-12-04 13:40:00,240.16,240.32,240.12,240.2,4697.0,240.16,240.32,240.12,240.2,4697.0
2019-12-04 13:45:00,240.12,240.48,240.09,240.21,3154.0,240.12,240.48,240.09,240.21,3154.0
2019-12-04 13:50:00,240.29,240.33,240.05,240.23,3438.0,240.29,240.33,240.05,240.23,3438.0
2019-12-04 13:55:00,240.18,240.42,240.14,240.4,3930.0,240.18,240.42,240.14,240.4,3930.0
2019-12-04 14:00:00,240.4,240.74,240.4,240.74,10885.0,240.4,240.74,240.4,240.74,10885.0
2019-12-04 14:05:00,240.7,240.75,240.53,240.73,3945.0,240.7,240.75,240.53,240.73,3945.0
2019-12-04 14:10:00,240.73,241.24,240.69,241.24,12946.0,240.73,241.24,240.69,241.24,12946.0
2019-12-04 14:15:00,241.09,241.29,240.94,241.29,5594.0,241.09,241.29,240.94,241.29,5594.0
2019-12-04 14:20:00,241.36,241.51,241.12,241.23,14108.0,241.36,241.51,241.12,241.23,14108.0
2019-12-04 14:25:00,241.18,241.18,240.83,240.94,6361.0,241.18,241.18,240.83,240.94,6361.0
2019-12-04 14:30:00,240.83,241.08,240.62,240.97,7143.0,240.83,241.08,240.62,240.97,7143.0
2019-12-04 14:35:00,241.04,241.5,241.01,241.2,11582.0,241.04,241.5,241.01,241.2,11582.0
2019-12-04 14:40:00,241.21,241.24,240.45,240.49,8724.0,241.21,241.24,240.45,240.49,8724.0
2019-12-04 14:45:00,240.44,240.62,240.32,240.35,3700.0,240.44,240.62,240.32,240.35,3700.0
2019-12-04 14:50:00,240.45,240.72,240.29,240.37,5300.0,240.45,240.72,240.29,240.37,5300.0
2019-12-04 14:55:00,240.52,240.55,240.26,240.44,8181.0,240.52,240.55,240.26,240.44,8181.0
2019-12-04 15:00:00,240.48,240.5,240.06,240.06,21354.0,240.48,240.5,240.06,240.06,21354.0
2019-12-04 15:05:00,240.12,240.12,239.84,240.0,5966.0,240.12,240.12,239.84,240.0,5966.0
2019-12-04 15:10:00,239.98,240.11,239.94,239.95,8992.0,239.98,240.11,239.94,239.95,8992.0
2019-12-04 15:15:00,239.94,240.03,239.76,240.03,6602.0,239.94,240.03,239.76,240.03,6602.0
2019-12-04 15:20:00,239.96,239.98,239.68,239.69,8837.0,239.96,239.98,239.68,239.69,8837.0
2019-12-04 15:25:00,239.71,239.98,239.41,239.79,16759.0,239.71,239.98,239.41,239.79,16759.0
2019-12-04 15:30:00,239.77,240.1,239.69,240.09,12768.0,239.77,240.1,239.69,240.09,12768.0
2019-12-04 15:35:00,240.13,240.14,239.84,240.06,12446.0,240.13,240.14,239.84,240.06,12446.0
2019-12-04 15:40:00,240.06,240.36,239.94,240.33,13324.0,240.06,240.36,239.94,240.33,13324.0
2019-12-04 15:45:00,240.39,240.63,240.37,240.61,13098.0,240.39,240.63,240.37,240.61,13098.0
2019-12-04 15:50:00,240.61,240.67,239.49,239.51,25889.0,240.61,240.67,239.49,239.51,25889.0
2019-12-04 15:55:00,239.48,239.89,239.36,239.43,70367.0,239.48,239.89,239.36,239.43,70367.0
2019-12-05 09:30:00,241.1,241.46,240.0,241.03,39045.0,241.1,241.46,240.0,241.03,39045.0
2019-12-05 09:35:00,241.13,243.02,240.96,242.68,19833.0,241.13,243.02,240.96,242.68,19833.0
2019-12-05 09:40:00,242.59,244.28,242.59,242.98,23370.0,242.59,244.28,242.59,242.98,23370.0
2019-12-05 09:45:00,242.62,242.9,241.99,242.55,12933.0,242.62,242.9,241.99,242.55,12933.0
2019-12-05 09:50:00,242.6,242.6,241.23,241.45,11316.0,242.6,242.6,241.23,241.45,11316.0
2019-12-05 09:55:00,241.39,241.53,240.67,240.87,6512.0,241.39,241.53,240.67,240.87,6512.0
2019-12-05 10:00:00,240.99,240.99,240.53,240.64,8080.0,240.99,240.99,240.53,240.64,8080.0
2019-12-05 10:05:00,240.64,240.71,239.25,239.42,19270.0,240.64,240.71,239.25,239.42,19270.0
2019-12-05 10:10:00,239.27,240.38,239.26,240.29,14910.0,239.27,240.38,239.26,240.29,14910.0
2019-12-05 10:15:00,240.3,240.3,239.71,239.77,11574.0,240.3,240.3,239.71,239.77,11574.0
2019-12-05 10:20:00,239.76,240.04,239.23,239.44,23936.0,239.76,240.04,239.23,239.44,23936.0
2019-12-05 10:25:00,239.44,239.72,239.26,239.4,13850.0,239.44,239.72,239.26,239.4,13850.0
2019-12-05 10:30:00,239.32,239.58,239.03,239.26,10019.0,239.32,239.58,239.03,239.26,10019.0
2019-12-05 10:35:00,239.26,239.46,238.92,239.09,20077.0,239.26,239.46,238.92,239.09,20077.0
2019-12-05 10:40:00,239.09,239.35,238.67,238.74,11517.0,239.09,239.35,238.67,238.74,11517.0
2019-12-05 10:45:00,238.76,239.15,238.25,238.3,19264.0,238.76,239.15,238.25,238.3,19264.0
2019-12-05 10:50:00,238.21,238.85,238.0,238.57,11495.0,238.21,238.85,238.0,238.57,11495.0
2019-12-05 10:55:00,238.53,238.57,238.21,238.33,6175.0,238.53,238.57,238.21,238.33,6175.0
2019-12-05 11:00:00,238.4,238.99,238.0,238.73,13131.0,238.4,238.99,238.0,238.73,13131.0
2019-12-05 11:05:00,238.64,239.06,238.58,238.58,7963.0,238.64,239.06,238.58,238.58,7963.0
2019-12-05 11:10:00,238.68,239.07,238.35,238.35,5612.0,238.68,239.07,238.35,238.35,5612.0
2019-12-05 11:15:00,238.36,238.64,238.15,238.64,7704.0,238.36,238.64,238.15,238.64,7704.0
2019-12-05 11:20:00,238.66,238.72,238.29,238.32,15307.0,238.66,238.72,238.29,238.32,15307.0
2019-12-05 11:25:00,238.29,238.56,237.77,238.46,14553.0,238.29,238.56,237.77,238.46,14553.0
2019-12-05 11:30:00,238.46,238.62,238.02,238.27,7200.0,238.46,238.62,238.02,238.27,7200.0
2019-12-05 11:35:00,238.34,238.78,238.28,238.6,7322.0,238.34,238.78,238.28,238.6,7322.0
2019-12-05 11:40:00,238.59,238.93,238.55,238.91,8211.0,238.59,238.93,238.55,238.91,8211.0
2019-12-05 11:45:00,238.94,239.26,238.86,239.2,7742.0,238.94,239.26,238.86,239.2,7742.0
2019-12-05 11:50:00,239.17,239.29,238.78,238.79,7621.0,239.17,239.29,238.78,238.79,7621.0
2019-12-05 11:55:00,238.76,239.09,238.71,238.82,12414.0,238.76,239.09,238.71,238.82,12414.0
2019-12-05 12:00:00,239.0,239.0,238.71,238.83,14390.0,239.0,239.0,238.71,238.83,14390.0
2019-12-05 12:05:00,238.82,239.11,238.41,238.96,8470.0,238.82,239.11,238.41,238.96,8470.0
2019-12-05 12:10:00,238.95,238.98,238.38,238.64,7821.0,238.95,238.98,238.38,238.64,7821.0
2019-12-05 12:15:00,238.64,238.82,238.51,238.58,8487.0,238.64,238.82,238.51,238.58,8487.0
2019-12-05 12:20:00,238.58,238.67,237.7,237.88,25121.0,238.58,238.67,237.7,237.88,25121.0
2019-12-05 12:25:00,238.0,238.32,237.71,238.24,8716.0,238.0,238.32,237.71,238.24,8716.0
2019-12-05 12:30:00,238.25,238.25,237.25,237.94,23536.0,238.25,238.25,237.25,237.94,23536.0
2019-12-05 12:35:00,237.9,238.05,237.44,238.04,7155.0,237.9,238.05,237.44,238.04,7155.0
2019-12-05 12:40:00,238.14,238.15,237.85,238.0,2293.0,238.14,238.15,237.85,238.0,2293.0
2019-12-05 12:45:00,237.96,238.07,237.74,238.06,6896.0,237.96,238.07,237.74,238.06,6896.0
2019-12-05 12:50:00,238.03,238.21,237.8,238.07,6098.0,238.03,238.21,237.8,238.07,6098.0
2019-12-05 12:55:00,238.13,238.15,237.88,238.09,10305.0,238.13,238.15,237.88,238.09,10305.0
2019-12-05 13:00:00,238.0,238.08,237.64,237.7,14995.0,238.0,238.08,237.64,237.7,14995.0
2019-12-05 13:05:00,237.7,238.06,237.63,238.06,5541.0,237.7,238.06,237.63,238.06,5541.0
2019-12-05 13:10:00,238.13,238.13,237.64,237.77,10331.0,238.13,238.13,237.64,237.77,10331.0
2019-12-05 13:15:00,237.77,237.91,237.56,237.74,5658.0,237.77,237.91,237.56,237.74,5658.0
2019-12-05 13:20:00,237.74,237.87,237.53,237.84,5589.0,237.74,237.87,237.53,237.84,5589.0
2019-12-05 13:25:00,237.87,238.01,237.39,237.59,12783.0,237.87,238.01,237.39,237.59,12783.0
2019-12-05 13:30:00,237.48,237.62,237.4,237.61,33793.0,237.48,237.62,237.4,237.61,33793.0
2019-12-05 13:35:00,237.55,237.55,237.04,237.15,11169.0,237.55,237.55,237.04,237.15,11169.0
2019-12-05 13:40:00,237.19,237.61,237.18,237.5,32447.0,237.19,237.61,237.18,237.5,32447.0
2019-12-05 13:45:00,237.5,237.54,237.26,237.46,15360.0,237.5,237.54,237.26,237.46,15360.0
2019-12-05 13:50:00,237.48,237.66,237.34,237.38,17164.0,237.48,237.66,237.34,237.38,17164.0
2019-12-05 13:55:00,237.39,237.73,237.28,237.46,19845.0,237.39,237.73,237.28,237.46,19845.0
2019-12-05 14:00:00,237.49,237.49,236.99,237.3,13939.0,237.49,237.49,236.99,237.3,13939.0
2019-12-05 14:05:00,237.32,237.35,236.95,237.12,11214.0,237.32,237.35,236.95,237.12,11214.0
2019-12-05 14:10:00,237.06,237.08,236.72,236.9,11985.0,237.06,237.08,236.72,236.9,11985.0
2019-12-05 14:15:00,236.93,236.96,236.65,236.9,6164.0,236.93,236.96,236.65,236.9,6164.0
2019-12-05 14:20:00,236.9,237.0,236.84,236.9,11349.0,236.9,237.0,236.84,236.9,11349.0
2019-12-05 14:25:00,236.93,236.99,236.7,236.72,10058.0,236.93,236.99,236.7,236.72,10058.0
2019-12-05 14:30:00,236.73,236.74,236.31,236.43,14829.0,236.73,236.74,236.31,236.43,14829.0
2019-12-05 14:35:00,236.42,236.63,236.3,236.47,17860.0,236.42,236.63,236.3,236.47,17860.0
2019-12-05 14:40:00,236.55,236.76,236.3,236.47,38981.0,236.55,236.76,236.3,236.47,38981.0
2019-12-05 14:45:00,236.48,236.64,236.12,236.39,30792.0,236.48,236.64,236.12,236.39,30792.0
2019-12-05 14:50:00,236.42,236.48,236.14,236.35,37684.0,236.42,236.48,236.14,236.35,37684.0
2019-12-05 14:55:00,236.34,236.42,235.82,235.93,25564.0,236.34,236.42,235.82,235.93,25564.0
2019-12-05 15:00:00,236.08,236.51,236.08,236.44,10900.0,236.08,236.51,236.08,236.44,10900.0
2019-12-05 15:05:00,236.57,236.64,236.15,236.2,39681.0,236.57,236.64,236.15,236.2,39681.0
2019-12-05 15:10:00,236.19,236.3,236.0,236.11,19401.0,236.19,236.3,236.0,236.11,19401.0
2019-12-05 15:15:00,236.2,236.37,235.84,236.02,24830.0,236.2,236.37,235.84,236.02,24830.0
2019-12-05 15:20:00,236.02,236.37,235.95,236.14,20082.0,236.02,236.37,235.95,236.14,20082.0
2019-12-05 15:25:00,236.16,236.23,235.98,236.11,28985.0,236.16,236.23,235.98,236.11,28985.0
2019-12-05 15:30:00,236.09,236.21,235.88,236.0,30227.0,236.09,236.21,235.88,236.0,30227.0
2019-12-05 15:35:00,235.99,236.06,235.73,235.93,52756.0,235.99,236.06,235.73,235.93,52756.0
2019-12-05 15:40:00,235.91,236.0,235.84,235.94,34816.0,235.91,236.0,235.84,235.94,34816.0
2019-12-05 15:45:00,235.96,236.13,235.51,235.65,42580.0,235.96,236.13,235.51,235.65,42580.0
2019-12-05 15:50:00,235.62,236.28,234.69,236.28,71757.0,235.62,236.28,234.69,236.28,71757.0
2019-12-05 15:55:00,236.31,236.57,235.78,236.13,115396.0,236.31,236.57,235.78,236.13,115396.0
2019-12-06 09:30:00,256.86,260.99,254.4,260.6,409443.0,256.86,260.99,254.4,260.6,409443.0
2019-12-06 09:35:00,260.6,264.39,259.64,259.85,291938.0,260.6,264.39,259.64,259.85,291938.0
2019-12-06 09:40:00,259.62,263.56,259.62,263.56,198317.0,259.62,263.56,259.62,263.56,198317.0
2019-12-06 09:45:00,263.42,265.0,263.0,264.63,261233.0,263.42,265.0,263.0,264.63,261233.0
2019-12-06 09:50:00,264.47,266.45,264.2,265.64,179366.0,264.47,266.45,264.2,265.64,179366.0
2019-12-06 09:55:00,265.55,266.03,264.55,265.0,108281.0,265.55,266.03,264.55,265.0,108281.0
2019-12-06 10:00:00,264.78,265.4,263.28,263.85,104736.0,264.78,265.4,263.28,263.85,104736.0
2019-12-06 10:05:00,263.88,266.0,263.8,265.54,78827.0,263.88,266.0,263.8,265.54,78827.0
2019-12-06 10:10:00,265.48,266.14,264.92,265.18,62247.0,265.48,266.14,264.92,265.18,62247.0
2019-12-06 10:15:00,265.25,265.62,264.12,264.45,51728.0,265.25,265.62,264.12,264.45,51728.0
2019-12-06 10:20:00,264.45,264.53,262.4,262.98,74432.0,264.45,264.53,262.4,262.98,74432.0
2019-12-06 10:25:00,262.98,263.47,262.42,263.1,37406.0,262.98,263.47,262.42,263.1,37406.0
2019-12-06 10:30:00,263.27,264.2,262.91,263.53,44361.0,263.27,264.2,262.91,263.53,44361.0
2019-12-06 10:35:00,263.53,264.5,263.44,264.23,35409.0,263.53,264.5,263.44,264.23,35409.0
2019-12-06 10:40:00,264.22,264.67,263.42,264.67,27720.0,264.22,264.67,263.42,264.67,27720.0
2019-12-06 10:45:00,264.62,265.24,264.31,264.65,35541.0,264.62,265.24,264.31,264.65,35541.0
2019-12-06 10:50:00,264.53,265.0,263.51,264.45,32437.0,264.53,265.0,263.51,264.45,32437.0
2019-12-06 10:55:00,264.7,264.82,263.57,264.15,36463.0,264.7,264.82,263.57,264.15,36463.0
2019-12-06 11:00:00,264.14,264.5,263.77,264.46,32472.0,264.14,264.5,263.77,264.46,32472.0
2019-12-06 11:05:00,264.46,265.0,264.1,264.73,93171.0,264.46,265.0,264.1,264.73,93171.0
2019-12-06 11:10:00,264.78,264.8,263.6,264.19,20905.0,264.78,264.8,263.6,264.19,20905.0
2019-12-06 11:15:00,264.19,264.78,263.8,264.0,23308.0,264.19,264.78,263.8,264.0,23308.0
2019-12-06 11:20:00,263.93,264.97,263.83,264.74,27566.0,263.93,264.97,263.83,264.74,27566.0
2019-12-06 11:25:00,264.69,266.0,264.54,265.83,62368.0,264.69,266.0,264.54,265.83,62368.0
2019-12-06 11:30:00,265.95,267.03,265.81,266.96,79248.0,265.95,267.03,265.81,266.96,79248.0
2019-12-06 11:35:00,267.0,267.44,266.0,266.89,54201.0,267.0,267.44,266.0,266.89,54201.0
2019-12-06 11:40:00,266.97,267.43,266.75,266.8,55734.0,266.97,267.43,266.75,266.8,55734.0
2019-12-06 11:45:00,266.82,266.98,266.31,266.66,32508.0,266.82,266.98,266.31,266.66,32508.0
2019-12-06 11:50:00,266.75,267.4,266.53,267.04,53486.0,266.75,267.4,266.53,267.04,53486.0
2019-12-06 11:55:00,267.23,267.35,266.28,266.32,52993.0,267.23,267.35,266.28,266.32,52993.0
2019-12-06 12:00:00,266.45,266.67,265.65,266.0,59095.0,266.45,266.67,265.65,266.0,59095.0
2019-12-06 12:05:00,266.05,266.53,265.78,265.78,40644.0,266.05,266.53,265.78,265.78,40644.0
2019-12-06 12:10:00,265.77,266.3,265.53,266.01,28609.0,265.77,266.3,265.53,266.01,28609.0
2019-12-06 12:15:00,266.0,266.26,265.7,265.92,19195.0,266.0,266.26,265.7,265.92,19195.0
2019-12-06 12:20:00,265.91,266.37,265.77,265.78,34051.0,265.91,266.37,265.77,265.78,34051.0
2019-12-06 12:25:00,265.78,266.1,265.47,265.98,51697.0,265.78,266.1,265.47,265.98,51697.0
2019-12-06 12:30:00,265.98,267.0,265.91,266.64,61324.0,265.98,267.0,265.91,266.64,61324.0
2019-12-06 12:35:00,266.6,266.86,266.03,266.68,51297.0,266.6,266.86,266.03,266.68,51297.0
2019-12-06 12:40:00,266.62,267.84,266.4,267.52,84659.0,266.62,267.84,266.4,267.52,84659.0
2019-12-06 12:45:00,267.56,268.97,267.47,268.45,93687.0,267.56,268.97,267.47,268.45,93687.0
2019-12-06 12:50:00,268.5,269.19,268.2,269.16,44913.0,268.5,269.19,268.2,269.16,44913.0
2019-12-06 12:55:00,269.14,269.6,268.88,269.34,55673.0,269.14,269.6,268.88,269.34,55673.0
2019-12-06 13:00:00,269.29,269.89,269.16,269.52,42230.0,269.29,269.89,269.16,269.52,42230.0
2019-12-06 13:05:00,269.52,269.66,268.37,268.48,41182.0,269.52,269.66,268.37,268.48,41182.0
2019-12-06 13:10:00,268.48,269.25,268.24,269.1,30573.0,268.48,269.25,268.24,269.1,30573.0
2019-12-06 13:15:00,269.06,269.1,267.95,268.31,26716.0,269.06,269.1,267.95,268.31,26716.0
2019-12-06 13:20:00,268.36,268.86,267.79,268.01,29602.0,268.36,268.86,267.79,268.01,29602.0
2019-12-06 13:25:00,268.02,268.23,266.5,267.18,58411.0,268.02,268.23,266.5,267.18,58411.0
2019-12-06 13:30:00,267.12,267.49,267.0,267.01,28890.0,267.12,267.49,267.0,267.01,28890.0
2019-12-06 13:35:00,267.1,267.12,266.72,267.05,12777.0,267.1,267.12,266.72,267.05,12777.0
2019-12-06 13:40:00,267.07,267.28,266.75,267.01,36622.0,267.07,267.28,266.75,267.01,36622.0
2019-12-06 13:45:00,267.03,267.04,266.02,266.34,35412.0,267.03,267.04,266.02,266.34,35412.0
2019-12-06 13:50:00,266.3,266.89,265.4,265.46,20338.0,266.3,266.89,265.4,265.46,20338.0
2019-12-06 13:55:00,265.46,266.65,265.46,266.55,39033.0,265.46,266.65,265.46,266.55,39033.0
2019-12-06 14:00:00,266.54,266.76,265.94,266.48,13902.0,266.54,266.76,265.94,266.48,13902.0
2019-12-06 14:05:00,266.51,267.15,266.45,266.69,26397.0,266.51,267.15,266.45,266.69,26397.0
2019-12-06 14:10:00,266.7,267.67,266.69,267.15,27410.0,266.7,267.67,266.69,267.15,27410.0
2019-12-06 14:15:00,267.16,267.24,266.43,266.82,19850.0,267.16,267.24,266.43,266.82,19850.0
2019-12-06 14:20:00,266.89,267.31,266.83,266.96,22210.0,266.89,267.31,266.83,266.96,22210.0
2019-12-06 14:25:00,266.95,266.99,266.28,266.99,18080.0,266.95,266.99,266.28,266.99,18080.0
2019-12-06 14:30:00,266.9,267.17,266.57,267.01,16841.0,266.9,267.17,266.57,267.01,16841.0
2019-12-06 14:35:00,267.09,267.8,266.88,267.14,29435.0,267.09,267.8,266.88,267.14,29435.0
2019-12-06 14:40:00,267.26,267.64,266.75,266.97,19170.0,267.26,267.64,266.75,266.97,19170.0
2019-12-06 14:45:00,266.91,266.91,265.5,265.65,36964.0,266.91,266.91,265.5,265.65,36964.0
2019-12-06 14:50:00,265.56,266.69,265.51,265.95,26882.0,265.56,266.69,265.51,265.95,26882.0
2019-12-06 14:55:00,265.95,266.42,265.7,266.07,14274.0,265.95,266.42,265.7,266.07,14274.0
2019-12-06 15:00:00,266.13,266.24,265.6,265.6,19216.0,266.13,266.24,265.6,265.6,19216.0
2019-12-06 15:05:00,265.66,265.95,264.78,265.11,46810.0,265.66,265.95,264.78,265.11,46810.0
2019-12-06 15:10:00,265.1,265.58,264.57,264.78,43693.0,265.1,265.58,264.57,264.78,43693.0
2019-12-06 15:15:00,264.71,264.88,263.51,264.0,72831.0,264.71,264.88,263.51,264.0,72831.0
2019-12-06 15:20:00,264.06,264.73,263.77,263.78,42373.0,264.06,264.73,263.77,263.78,42373.0
2019-12-06 15:25:00,263.85,264.11,263.56,263.93,37401.0,263.85,264.11,263.56,263.93,37401.0
2019-12-06 15:30:00,263.85,264.35,263.8,263.97,66755.0,263.85,264.35,263.8,263.97,66755.0
2019-12-06 15:35:00,264.02,264.02,263.1,263.23,64114.0,264.02,264.02,263.1,263.23,64114.0
2019-12-06 15:40:00,263.3,263.42,262.71,262.85,61512.0,263.3,263.42,262.71,262.85,61512.0
2019-12-06 15:45:00,262.72,262.83,262.1,262.27,57485.0,262.72,262.83,262.1,262.27,57485.0
2019-12-06 15:50:00,262.22,263.0,262.06,263.0,87515.0,262.22,263.0,262.06,263.0,87515.0
2019-12-06 15:55:00,262.92,263.34,262.09,262.19,155643.0,262.92,263.34,262.09,262.19,155643.0
2019-12-09 09:30:00,260.39,260.84,256.04,258.3,105763.0,260.39,260.84,256.04,258.3,105763.0
2019-12-09 09:35:00,258.49,259.65,255.79,256.06,54250.0,258.49,259.65,255.79,256.06,54250.0
2019-12-09 09:40:00,256.24,259.39,256.23,259.0,33524.0,256.24,259.39,256.23,259.0,33524.0
2019-12-09 09:45:00,258.98,260.79,258.79,260.08,56044.0,258.98,260.79,258.79,260.08,56044.0
2019-12-09 09:50:00,260.04,260.04,257.25,258.14,29578.0,260.04,260.04,257.25,258.14,29578.0
2019-12-09 09:55:00,258.17,258.21,255.29,255.32,41941.0,258.17,258.21,255.29,255.32,41941.0
2019-12-09 10:00:00,255.48,255.86,254.0,254.55,112536.0,255.48,255.86,254.0,254.55,112536.0
2019-12-09 10:05:00,254.5,255.27,253.36,254.32,73043.0,254.5,255.27,253.36,254.32,73043.0
2019-12-09 10:10:00,254.38,255.4,254.0,254.35,51271.0,254.38,255.4,254.0,254.35,51271.0
2019-12-09 10:15:00,254.24,255.07,254.24,254.94,29845.0,254.24,255.07,254.24,254.94,29845.0
2019-12-09 10:20:00,254.94,255.22,254.35,254.65,27047.0,254.94,255.22,254.35,254.65,27047.0
2019-12-09 10:25:00,254.7,256.0,253.55,253.77,80267.0,254.7,256.0,253.55,253.77,80267.0
2019-12-09 10:30:00,253.6,254.42,252.56,253.93,50525.0,253.6,254.42,252.56,253.93,50525.0
2019-12-09 10:35:00,254.11,255.2,254.01,255.11,28520.0,254.11,255.2,254.01,255.11,28520.0
2019-12-09 10:40:00,255.17,255.7,254.58,255.17,44210.0,255.17,255.7,254.58,255.17,44210.0
2019-12-09 10:45:00,255.22,255.69,254.78,254.9,10554.0,255.22,255.69,254.78,254.9,10554.0
2019-12-09 10:50:00,255.04,256.0,254.98,255.4,20325.0,255.04,256.0,254.98,255.4,20325.0
2019-12-09 10:55:00,255.5,256.11,255.48,255.75,17247.0,255.5,256.11,255.48,255.75,17247.0
2019-12-09 11:00:00,255.71,255.9,254.25,254.25,24857.0,255.71,255.9,254.25,254.25,24857.0
2019-12-09 11:05:00,254.35,255.18,254.05,255.18,16370.0,254.35,255.18,254.05,255.18,16370.0
2019-12-09 11:10:00,255.09,256.05,255.03,255.5,24047.0,255.09,256.05,255.03,255.5,24047.0
2019-12-09 11:15:00,255.55,255.55,254.51,254.7,9633.0,255.55,255.55,254.51,254.7,9633.0
2019-12-09 11:20:00,254.64,255.36,254.5,254.85,13393.0,254.64,255.36,254.5,254.85,13393.0
2019-12-09 11:25:00,254.79,255.02,253.85,253.85,22405.0,254.79,255.02,253.85,253.85,22405.0
2019-12-09 11:30:00,253.94,254.16,253.04,253.2,24885.0,253.94,254.16,253.04,253.2,24885.0
2019-12-09 11:35:00,253.17,254.19,253.17,254.11,35286.0,253.17,254.19,253.17,254.11,35286.0
2019-12-09 11:40:00,254.14,254.71,254.11,254.42,11100.0,254.14,254.71,254.11,254.42,11100.0
2019-12-09 11:45:00,254.31,254.84,254.03,254.5,15322.0,254.31,254.84,254.03,254.5,15322.0
2019-12-09 11:50:00,254.42,255.26,254.42,254.87,13771.0,254.42,255.26,254.42,254.87,13771.0
2019-12-09 11:55:00,254.8,255.32,254.48,254.64,24341.0,254.8,255.32,254.48,254.64,24341.0
2019-12-09 12:00:00,254.79,255.06,254.08,254.17,10873.0,254.79,255.06,254.08,254.17,10873.0
2019-12-09 12:05:00,254.19,254.58,254.17,254.44,6580.0,254.19,254.58,254.17,254.44,6580.0
2019-12-09 12:10:00,254.43,254.75,254.34,254.67,5350.0,254.43,254.75,254.34,254.67,5350.0
2019-12-09 12:15:00,254.6,256.05,254.57,255.95,17733.0,254.6,256.05,254.57,255.95,17733.0
2019-12-09 12:20:00,255.94,256.1,255.44,255.76,10026.0,255.94,256.1,255.44,255.76,10026.0
2019-12-09 12:25:00,255.66,256.05,255.66,255.83,15830.0,255.66,256.05,255.66,255.83,15830.0
2019-12-09 12:30:00,255.64,255.84,255.07,255.08,11395.0,255.64,255.84,255.07,255.08,11395.0
2019-12-09 12:35:00,255.05,255.63,254.79,255.52,11228.0,255.05,255.63,254.79,255.52,11228.0
2019-12-09 12:40:00,255.59,255.66,255.27,255.27,5728.0,255.59,255.66,255.27,255.27,5728.0
2019-12-09 12:45:00,255.51,256.02,255.46,255.86,16126.0,255.51,256.02,255.46,255.86,16126.0
2019-12-09 12:50:00,255.8,256.0,255.37,255.37,16920.0,255.8,256.0,255.37,255.37,16920.0
2019-12-09 12:55:00,255.43,255.57,255.13,255.42,9064.0,255.43,255.57,255.13,255.42,9064.0
2019-12-09 13:00:00,255.37,255.86,255.35,255.65,7131.0,255.37,255.86,255.35,255.65,7131.0
2019-12-09 13:05:00,255.64,256.13,255.64,256.07,13513.0,255.64,256.13,255.64,256.07,13513.0
2019-12-09 13:10:00,256.07,256.34,255.96,256.02,26605.0,256.07,256.34,255.96,256.02,26605.0
2019-12-09 13:15:00,256.04,256.08,255.69,255.95,7412.0,256.04,256.08,255.69,255.95,7412.0
2019-12-09 13:20:00,255.9,256.63,255.9,256.45,9104.0,255.9,256.63,255.9,256.45,9104.0
2019-12-09 13:25:00,256.46,256.5,255.64,255.67,7068.0,256.46,256.5,255.64,255.67,7068.0
2019-12-09 13:30:00,255.64,255.7,255.04,255.04,8546.0,255.64,255.7,255.04,255.04,8546.0
2019-12-09 13:35:00,255.13,255.63,255.06,255.54,7451.0,255.13,255.63,255.06,255.54,7451.0
2019-12-09 13:40:00,255.54,255.81,254.84,254.95,11972.0,255.54,255.81,254.84,254.95,11972.0
2019-12-09 13:45:00,254.82,255.17,254.69,254.88,11633.0,254.82,255.17,254.69,254.88,11633.0
2019-12-09 13:50:00,254.86,255.05,254.78,254.8,8852.0,254.86,255.05,254.78,254.8,8852.0
2019-12-09 13:55:00,254.82,255.03,254.61,254.69,7300.0,254.82,255.03,254.61,254.69,7300.0
2019-12-09 14:00:00,254.75,254.79,253.86,253.89,16134.0,254.75,254.79,253.86,253.89,16134.0
2019-12-09 14:05:00,253.89,254.16,253.64,253.72,13482.0,253.89,254.16,253.64,253.72,13482.0
2019-12-09 14:10:00,253.63,254.05,253.63,253.7,6743.0,253.63,254.05,253.63,253.7,6743.0
2019-12-09 14:15:00,253.64,253.87,253.48,253.75,11826.0,253.64,253.87,253.48,253.75,11826.0
2019-12-09 14:20:00,253.8,253.98,253.39,253.42,11340.0,253.8,253.98,253.39,253.42,11340.0
2019-12-09 14:25:00,253.45,253.5,253.11,253.46,16191.0,253.45,253.5,253.11,253.46,16191.0
2019-12-09 14:30:00,253.41,253.88,253.27,253.57,8632.0,253.41,253.88,253.27,253.57,8632.0
2019-12-09 14:35:00,253.31,253.65,253.31,253.41,4900.0,253.31,253.65,253.31,253.41,4900.0
2019-12-09 14:40:00,253.46,253.7,253.33,253.67,6096.0,253.46,253.7,253.33,253.67,6096.0
2019-12-09 14:45:00,253.67,254.32,253.66,254.07,11164.0,253.67,254.32,253.66,254.07,11164.0
2019-12-09 14:50:00,254.02,254.31,253.1,253.29,17770.0,254.02,254.31,253.1,253.29,17770.0
2019-12-09 14:55:00,253.25,253.39,253.07,253.14,9539.0,253.25,253.39,253.07,253.14,9539.0
2019-12-09 15:00:00,253.14,253.34,253.11,253.11,6241.0,253.14,253.34,253.11,253.11,6241.0
2019-12-09 15:05:00,253.08,253.33,253.0,253.22,12716.0,253.08,253.33,253.0,253.22,12716.0
2019-12-09 15:10:00,253.17,253.41,253.04,253.32,7675.0,253.17,253.41,253.04,253.32,7675.0
2019-12-09 15:15:00,253.24,253.79,253.11,253.74,6766.0,253.24,253.79,253.11,253.74,6766.0
2019-12-09 15:20:00,253.74,253.89,253.58,253.64,12136.0,253.74,253.89,253.58,253.64,12136.0
2019-12-09 15:25:00,253.56,253.86,253.56,253.82,10110.0,253.56,253.86,253.56,253.82,10110.0
2019-12-09 15:30:00,253.81,253.89,253.48,253.48,14705.0,253.81,253.89,253.48,253.48,14705.0
2019-12-09 15:35:00,253.45,253.6,252.88,252.92,16184.0,253.45,253.6,252.88,252.92,16184.0
2019-12-09 15:40:00,252.89,253.0,252.72,252.93,32374.0,252.89,253.0,252.72,252.93,32374.0
2019-12-09 15:45:00,252.95,253.13,252.77,252.99,31018.0,252.95,253.13,252.77,252.99,31018.0
2019-12-09 15:50:00,252.91,253.1,252.82,253.09,27398.0,252.91,253.1,252.82,253.09,27398.0
2019-12-09 15:55:00,253.08,253.21,252.52,252.61,71120.0,253.08,253.21,252.52,252.61,71120.0
2019-12-10 09:30:00,251.7,252.28,250.45,251.63,39909.0,251.7,252.28,250.45,251.63,39909.0
2019-12-10 09:35:00,251.55,252.73,250.51,251.54,38275.0,251.55,252.73,250.51,251.54,38275.0
2019-12-10 09:40:00,251.54,252.01,248.58,249.84,39648.0,251.54,252.01,248.58,249.84,39648.0
2019-12-10 09:45:00,249.74,251.05,249.59,250.82,22412.0,249.74,251.05,249.59,250.82,22412.0
2019-12-10 09:50:00,250.85,251.1,249.84,250.35,38562.0,250.85,251.1,249.84,250.35,38562.0
2019-12-10 09:55:00,250.45,250.62,249.53,249.6,45836.0,250.45,250.62,249.53,249.6,45836.0
2019-12-10 10:00:00,249.49,249.74,248.85,249.43,51290.0,249.49,249.74,248.85,249.43,51290.0
2019-12-10 10:05:00,249.42,249.59,248.81,249.04,13750.0,249.42,249.59,248.81,249.04,13750.0
2019-12-10 10:10:00,249.08,250.11,248.95,249.51,21571.0,249.08,250.11,248.95,249.51,21571.0
2019-12-10 10:15:00,249.62,250.15,249.25,249.64,19694.0,249.62,250.15,249.25,249.64,19694.0
2019-12-10 10:20:00,249.78,249.79,248.8,249.25,23592.0,249.78,249.79,248.8,249.25,23592.0
2019-12-10 10:25:00,249.17,250.14,248.95,249.76,18630.0,249.17,250.14,248.95,249.76,18630.0
2019-12-10 10:30:00,249.71,249.9,249.28,249.5,16036.0,249.71,249.9,249.28,249.5,16036.0
2019-12-10 10:35:00,249.58,249.8,249.28,249.76,17280.0,249.58,249.8,249.28,249.76,17280.0
2019-12-10 10:40:00,249.79,250.19,249.35,249.72,31279.0,249.79,250.19,249.35,249.72,31279.0
2019-12-10 10:45:00,249.81,249.97,249.5,249.55,5783.0,249.81,249.97,249.5,249.55,5783.0
2019-12-10 10:50:00,249.55,250.3,249.52,250.2,17049.0,249.55,250.3,249.52,250.2,17049.0
2019-12-10 10:55:00,250.2,250.91,250.11,250.89,17241.0,250.2,250.91,250.11,250.89,17241.0
2019-12-10 11:00:00,250.84,251.05,250.22,250.35,24198.0,250.84,251.05,250.22,250.35,24198.0
2019-12-10 11:05:00,250.56,250.6,250.25,250.42,15431.0,250.56,250.6,250.25,250.42,15431.0
2019-12-10 11:10:00,250.41,250.58,250.26,250.35,13475.0,250.41,250.58,250.26,250.35,13475.0
2019-12-10 11:15:00,250.32,250.51,250.3,250.49,15494.0,250.32,250.51,250.3,250.49,15494.0
2019-12-10 11:20:00,250.49,250.82,250.29,250.66,31786.0,250.49,250.82,250.29,250.66,31786.0
2019-12-10 11:25:00,250.66,251.55,250.6,251.36,7329.0,250.66,251.55,250.6,251.36,7329.0
2019-12-10 11:30:00,251.44,251.49,251.22,251.44,4801.0,251.44,251.49,251.22,251.44,4801.0
2019-12-10 11:35:00,251.32,251.42,251.22,251.32,9735.0,251.32,251.42,251.22,251.32,9735.0
2019-12-10 11:40:00,251.23,251.23,250.87,251.23,7850.0,251.23,251.23,250.87,251.23,7850.0
2019-12-10 11:45:00,251.1,251.37,250.94,250.94,2200.0,251.1,251.37,250.94,250.94,2200.0
2019-12-10 11:50:00,250.97,251.5,250.94,251.45,7931.0,250.97,251.5,250.94,251.45,7931.0
2019-12-10 11:55:00,251.48,251.54,251.32,251.39,5472.0,251.48,251.54,251.32,251.39,5472.0
2019-12-10 12:00:00,251.35,251.64,251.12,251.13,9603.0,251.35,251.64,251.12,251.13,9603.0
2019-12-10 12:05:00,251.17,251.17,250.44,250.44,11293.0,251.17,251.17,250.44,250.44,11293.0
2019-12-10 12:10:00,250.47,250.86,250.46,250.76,3655.0,250.47,250.86,250.46,250.76,3655.0
2019-12-10 12:15:00,250.71,250.92,250.71,250.74,4610.0,250.71,250.92,250.71,250.74,4610.0
2019-12-10 12:20:00,250.69,250.69,250.4,250.49,5010.0,250.69,250.69,250.4,250.49,5010.0
2019-12-10 12:25:00,250.38,250.65,250.35,250.61,4928.0,250.38,250.65,250.35,250.61,4928.0
2019-12-10 12:30:00,250.61,250.83,250.43,250.83,4533.0,250.61,250.83,250.43,250.83,4533.0
2019-12-10 12:35:00,250.77,251.11,250.64,251.05,13002.0,250.77,251.11,250.64,251.05,13002.0
2019-12-10 12:40:00,251.1,251.33,250.81,250.81,4526.0,251.1,251.33,250.81,250.81,4526.0
2019-12-10 12:45:00,250.77,250.77,250.53,250.54,11554.0,250.77,250.77,250.53,250.54,11554.0
2019-12-10 12:50:00,250.53,250.72,249.81,249.81,8978.0,250.53,250.72,249.81,249.81,8978.0
2019-12-10 12:55:00,249.68,250.05,249.5,249.79,6221.0,249.68,250.05,249.5,249.79,6221.0
2019-12-10 13:00:00,249.72,250.25,249.7,249.97,14269.0,249.72,250.25,249.7,249.97,14269.0
2019-12-10 13:05:00,249.95,250.25,249.86,250.21,4078.0,249.95,250.25,249.86,250.21,4078.0
2019-12-10 13:10:00,250.21,250.53,250.06,250.23,6773.0,250.21,250.53,250.06,250.23,6773.0
2019-12-10 13:15:00,250.28,250.91,250.24,250.91,5300.0,250.28,250.91,250.24,250.91,5300.0
2019-12-10 13:20:00,250.94,251.22,250.91,251.22,5672.0,250.94,251.22,250.91,251.22,5672.0
2019-12-10 13:25:00,251.23,251.33,250.94,251.09,6810.0,251.23,251.33,250.94,251.09,6810.0
2019-12-10 13:30:00,251.1,251.39,250.85,251.3,5550.0,251.1,251.39,250.85,251.3,5550.0
2019-12-10 13:35:00,251.33,251.33,251.1,251.19,2318.0,251.33,251.33,251.1,251.19,2318.0
2019-12-10 13:40:00,251.27,251.5,251.2,251.48,7614.0,251.27,251.5,251.2,251.48,7614.0
2019-12-10 13:45:00,251.42,251.43,251.18,251.29,2730.0,251.42,251.43,251.18,251.29,2730.0
2019-12-10 13:50:00,251.34,251.38,250.5,250.58,8127.0,251.34,251.38,250.5,250.58,8127.0
2019-12-10 13:55:00,250.56,250.65,250.52,250.52,2100.0,250.56,250.65,250.52,250.52,2100.0
2019-12-10 14:00:00,250.59,250.59,250.34,250.47,5767.0,250.59,250.59,250.34,250.47,5767.0
2019-12-10 14:05:00,250.43,250.64,250.23,250.23,5900.0,250.43,250.64,250.23,250.23,5900.0
2019-12-10 14:10:00,250.32,250.35,250.19,250.19,2000.0,250.32,250.35,250.19,250.19,2000.0
2019-12-10 14:15:00,250.2,250.22,250.06,250.06,2786.0,250.2,250.22,250.06,250.06,2786.0
2019-12-10 14:20:00,250.08,250.1,249.92,250.05,7301.0,250.08,250.1,249.92,250.05,7301.0
2019-12-10 14:25:00,250.05,250.06,249.73,249.81,7749.0,250.05,250.06,249.73,249.81,7749.0
2019-12-10 14:30:00,249.88,250.02,249.75,249.96,15000.0,249.88,250.02,249.75,249.96,15000.0
2019-12-10 14:35:00,249.97,250.13,249.9,249.95,4840.0,249.97,250.13,249.9,249.95,4840.0
2019-12-10 14:40:00,249.91,249.94,249.35,249.35,14385.0,249.91,249.94,249.35,249.35,14385.0
2019-12-10 14:45:00,249.43,249.43,249.11,249.12,6998.0,249.43,249.43,249.11,249.12,6998.0
2019-12-10 14:50:00,249.06,249.38,248.84,249.34,19617.0,249.06,249.38,248.84,249.34,19617.0
2019-12-10 14:55:00,249.28,249.42,249.12,249.18,5067.0,249.28,249.42,249.12,249.18,5067.0
2019-12-10 15:00:00,249.17,250.05,249.16,249.87,35762.0,249.17,250.05,249.16,249.87,35762.0
2019-12-10 15:05:00,249.83,250.01,249.53,249.53,27776.0,249.83,250.01,249.53,249.53,27776.0
2019-12-10 15:10:00,249.53,250.14,249.42,250.14,13006.0,249.53,250.14,249.42,250.14,13006.0
2019-12-10 15:15:00,250.19,250.19,249.85,250.0,14367.0,250.19,250.19,249.85,250.0,14367.0
2019-12-10 15:20:00,250.02,250.59,249.9,250.4,8350.0,250.02,250.59,249.9,250.4,8350.0
2019-12-10 15:25:00,250.51,250.56,250.39,250.54,6600.0,250.51,250.56,250.39,250.54,6600.0
2019-12-10 15:30:00,250.56,250.68,250.15,250.16,13033.0,250.56,250.68,250.15,250.16,13033.0
2019-12-10 15:35:00,250.2,250.31,249.92,249.97,10391.0,250.2,250.31,249.92,249.97,10391.0
2019-12-10 15:40:00,249.97,250.24,249.93,250.16,10876.0,249.97,250.24,249.93,250.16,10876.0
2019-12-10 15:45:00,250.15,250.29,249.99,250.24,12942.0,250.15,250.29,249.99,250.24,12942.0
2019-12-10 15:50:00,250.28,250.6,250.27,250.43,12376.0,250.28,250.6,250.27,250.43,12376.0
2019-12-10 15:55:00,250.47,250.55,250.27,250.34,27847.0,250.47,250.55,250.27,250.34,27847.0
2019-12-11 09:30:00,250.27,251.42,250.0,250.3,21255.0,250.27,251.42,250.0,250.3,21255.0
2019-12-11 09:35:00,250.68,250.68,249.38,249.79,4642.0,250.68,250.68,249.38,249.79,4642.0
2019-12-11 09:40:00,249.63,249.72,248.67,248.91,7661.0,249.63,249.72,248.67,248.91,7661.0
2019-12-11 09:45:00,248.89,249.07,248.15,249.04,12800.0,248.89,249.07,248.15,249.04,12800.0
2019-12-11 09:50:00,249.03,249.95,248.94,249.47,11752.0,249.03,249.95,248.94,249.47,11752.0
2019-12-11 09:55:00,249.35,249.9,249.23,249.9,2600.0,249.35,249.9,249.23,249.9,2600.0
2019-12-11 10:00:00,249.61,249.75,248.69,248.85,12566.0,249.61,249.75,248.69,248.85,12566.0
2019-12-11 10:05:00,249.01,249.01,248.34,248.58,5251.0,249.01,249.01,248.34,248.58,5251.0
2019-12-11 10:10:00,248.57,248.87,248.32,248.68,5175.0,248.57,248.87,248.32,248.68,5175.0
2019-12-11 10:15:00,248.67,249.38,248.66,249.05,6890.0,248.67,249.38,248.66,249.05,6890.0
2019-12-11 10:20:00,248.94,248.95,248.1,248.1,15972.0,248.94,248.95,248.1,248.1,15972.0
2019-12-11 10:25:00,248.1,248.15,247.63,247.92,9669.0,248.1,248.15,247.63,247.92,9669.0
2019-12-11 10:30:00,247.67,248.29,247.64,248.15,4996.0,247.67,248.29,247.64,248.15,4996.0
2019-12-11 10:35:00,248.0,248.49,248.0,248.27,4200.0,248.0,248.49,248.0,248.27,4200.0
2019-12-11 10:40:00,248.37,248.48,247.5,247.54,3131.0,248.37,248.48,247.5,247.54,3131.0
2019-12-11 10:45:00,247.66,247.81,247.4,247.5,4420.0,247.66,247.81,247.4,247.5,4420.0
2019-12-11 10:50:00,247.66,247.91,247.58,247.58,6831.0,247.66,247.91,247.58,247.58,6831.0
2019-12-11 10:55:00,247.56,247.72,247.32,247.49,11901.0,247.56,247.72,247.32,247.49,11901.0
2019-12-11 11:00:00,247.44,247.66,247.35,247.38,5575.0,247.44,247.66,247.35,247.38,5575.0
2019-12-11 11:05:00,247.26,247.34,246.93,247.07,7196.0,247.26,247.34,246.93,247.07,7196.0
2019-12-11 11:10:00,246.95,247.09,246.51,246.59,12489.0,246.95,247.09,246.51,246.59,12489.0
2019-12-11 11:15:00,246.59,246.98,245.92,246.94,32291.0,246.59,246.98,245.92,246.94,32291.0
2019-12-11 11:20:00,246.86,247.23,246.76,247.0,7650.0,246.86,247.23,246.76,247.0,7650.0
2019-12-11 11:25:00,247.07,247.59,246.98,247.59,5972.0,247.07,247.59,246.98,247.59,5972.0
2019-12-11 11:30:00,247.58,247.69,247.17,247.43,7474.0,247.58,247.69,247.17,247.43,7474.0
2019-12-11 11:35:00,247.43,247.6,247.09,247.44,22953.0,247.43,247.6,247.09,247.44,22953.0
2019-12-11 11:40:00,247.44,248.15,247.28,248.15,18749.0,247.44,248.15,247.28,248.15,18749.0
2019-12-11 11:45:00,248.11,248.24,247.86,248.23,5767.0,248.11,248.24,247.86,248.23,5767.0
2019-12-11 11:50:00,248.21,248.53,247.96,247.97,16188.0,248.21,248.53,247.96,247.97,16188.0
2019-12-11 11:55:00,248.05,248.29,247.91,248.17,4400.0,248.05,248.29,247.91,248.17,4400.0
2019-12-11 12:00:00,248.1,248.3,248.02,248.3,7348.0,248.1,248.3,248.02,248.3,7348.0
2019-12-11 12:05:00,248.32,248.72,248.3,248.71,13076.0,248.32,248.72,248.3,248.71,13076.0
2019-12-11 12:10:00,248.71,248.89,248.49,248.82,3400.0,248.71,248.89,248.49,248.82,3400.0
2019-12-11 12:15:00,248.77,248.77,248.55,248.67,2980.0,248.77,248.77,248.55,248.67,2980.0
2019-12-11 12:20:00,248.75,248.87,248.58,248.78,8064.0,248.75,248.87,248.58,248.78,8064.0
2019-12-11 12:25:00,248.73,248.79,248.39,248.47,9090.0,248.73,248.79,248.39,248.47,9090.0
2019-12-11 12:30:00,248.41,248.7,248.4,248.64,5859.0,248.41,248.7,248.4,248.64,5859.0
2019-12-11 12:35:00,248.64,248.7,248.35,248.51,11139.0,248.64,248.7,248.35,248.51,11139.0
2019-12-11 12:40:00,248.5,249.05,248.5,249.0,7630.0,248.5,249.05,248.5,249.0,7630.0
2019-12-11 12:45:00,249.06,249.16,248.83,249.16,3300.0,249.06,249.16,248.83,249.16,3300.0
2019-12-11 12:50:00,249.1,249.14,248.94,249.01,1527.0,249.1,249.14,248.94,249.01,1527.0
2019-12-11 12:55:00,249.18,249.3,248.86,249.3,21371.0,249.18,249.3,248.86,249.3,21371.0
2019-12-11 13:00:00,249.33,249.34,249.18,249.18,2381.0,249.33,249.34,249.18,249.18,2381.0
2019-12-11 13:05:00,249.13,249.22,248.88,248.98,3056.0,249.13,249.22,248.88,248.98,3056.0
2019-12-11 13:10:00,248.98,249.18,248.9,249.11,8514.0,248.98,249.18,248.9,249.11,8514.0
2019-12-11 13:15:00,249.19,249.36,249.03,249.35,11200.0,249.19,249.36,249.03,249.35,11200.0
2019-12-11 13:20:00,249.32,249.48,249.07,249.07,11239.0,249.32,249.48,249.07,249.07,11239.0
2019-12-11 13:25:00,249.03,249.53,249.0,249.28,17616.0,249.03,249.53,249.0,249.28,17616.0
2019-12-11 13:30:00,249.26,249.59,249.25,249.46,6985.0,249.26,249.59,249.25,249.46,6985.0
2019-12-11 13:35:00,249.49,249.86,249.49,249.86,5421.0,249.49,249.86,249.49,249.86,5421.0
2019-12-11 13:40:00,249.89,250.37,249.89,250.36,7532.0,249.89,250.37,249.89,250.36,7532.0
2019-12-11 13:45:00,250.25,250.3,250.0,250.24,4874.0,250.25,250.3,250.0,250.24,4874.0
2019-12-11 13:50:00,250.28,250.3,249.99,250.14,1480.0,250.28,250.3,249.99,250.14,1480.0
2019-12-11 13:55:00,250.07,250.14,249.84,250.1,8600.0,250.07,250.14,249.84,250.1,8600.0
2019-12-11 14:00:00,250.01,250.45,249.89,250.45,5459.0,250.01,250.45,249.89,250.45,5459.0
2019-12-11 14:05:00,250.49,250.65,250.45,250.5,7837.0,250.49,250.65,250.45,250.5,7837.0
2019-12-11 14:10:00,250.59,250.59,250.08,250.11,6825.0,250.59,250.59,250.08,250.11,6825.0
2019-12-11 14:15:00,250.15,250.35,250.07,250.27,6200.0,250.15,250.35,250.07,250.27,6200.0
2019-12-11 14:20:00,250.3,250.9,250.29,250.74,8183.0,250.3,250.9,250.29,250.74,8183.0
2019-12-11 14:25:00,250.7,250.7,250.36,250.5,2600.0,250.7,250.7,250.36,250.5,2600.0
2019-12-11 14:30:00,250.5,250.54,250.13,250.33,10088.0,250.5,250.54,250.13,250.33,10088.0
2019-12-11 14:35:00,250.33,250.56,250.09,250.55,3140.0,250.33,250.56,250.09,250.55,3140.0
2019-12-11 14:40:00,250.38,250.53,250.34,250.42,2500.0,250.38,250.53,250.34,250.42,2500.0
2019-12-11 14:45:00,250.33,250.59,250.33,250.5,2950.0,250.33,250.59,250.33,250.5,2950.0
2019-12-11 14:50:00,250.43,250.5,250.22,250.46,2155.0,250.43,250.5,250.22,250.46,2155.0
2019-12-11 14:55:00,250.47,250.58,250.47,250.51,3704.0,250.47,250.58,250.47,250.51,3704.0
2019-12-11 15:00:00,250.53,250.61,250.02,250.11,9890.0,250.53,250.61,250.02,250.11,9890.0
2019-12-11 15:05:00,250.13,250.25,249.9,250.06,11204.0,250.13,250.25,249.9,250.06,11204.0
2019-12-11 15:10:00,250.08,250.09,249.9,249.94,5680.0,250.08,250.09,249.9,249.94,5680.0
2019-12-11 15:15:00,249.9,250.4,249.83,250.23,21796.0,249.9,250.4,249.83,250.23,21796.0
2019-12-11 15:20:00,250.31,250.64,250.31,250.6,15081.0,250.31,250.64,250.31,250.6,15081.0
2019-12-11 15:25:00,250.65,250.83,250.65,250.72,7051.0,250.65,250.83,250.65,250.72,7051.0
2019-12-11 15:30:00,250.76,251.02,250.59,250.69,7133.0,250.76,251.02,250.59,250.69,7133.0
2019-12-11 15:35:00,250.63,250.84,250.63,250.82,3123.0,250.63,250.84,250.63,250.82,3123.0
2019-12-11 15:40:00,250.78,251.01,250.68,251.0,7577.0,250.78,251.01,250.68,251.0,7577.0
2019-12-11 15:45:00,250.96,251.06,250.77,251.05,22587.0,250.96,251.06,250.77,251.05,22587.0
2019-12-11 15:50:00,251.08,251.79,251.05,251.73,21869.0,251.08,251.79,251.05,251.73,21869.0
2019-12-11 15:55:00,251.77,251.78,251.43,251.64,29336.0,251.77,251.78,251.43,251.64,29336.0
2019-12-12 09:30:00,252.51,252.81,250.91,252.34,19924.0,252.51,252.81,250.91,252.34,19924.0
2019-12-12 09:35:00,252.33,253.24,251.72,252.95,17818.0,252.33,253.24,251.72,252.95,17818.0
2019-12-12 09:40:00,253.06,253.08,251.81,251.81,12038.0,253.06,253.08,251.81,251.81,12038.0
2019-12-12 09:45:00,251.81,253.15,251.81,253.04,7671.0,251.81,253.15,251.81,253.04,7671.0
2019-12-12 09:50:00,253.17,253.25,251.8,251.9,9389.0,253.17,253.25,251.8,251.9,9389.0
2019-12-12 09:55:00,251.99,252.86,251.87,252.86,11569.0,251.99,252.86,251.87,252.86,11569.0
2019-12-12 10:00:00,253.07,253.85,252.93,253.75,12034.0,253.07,253.85,252.93,253.75,12034.0
2019-12-12 10:05:00,253.76,253.95,253.09,253.21,6188.0,253.76,253.95,253.09,253.21,6188.0
2019-12-12 10:10:00,253.3,254.32,253.17,254.28,11565.0,253.3,254.32,253.17,254.28,11565.0
2019-12-12 10:15:00,254.41,255.16,254.39,255.12,27658.0,254.41,255.16,254.39,255.12,27658.0
2019-12-12 10:20:00,255.13,256.1,254.77,255.31,22169.0,255.13,256.1,254.77,255.31,22169.0
2019-12-12 10:25:00,255.31,255.48,254.89,255.29,10068.0,255.31,255.48,254.89,255.29,10068.0
2019-12-12 10:30:00,255.25,255.64,255.18,255.31,11670.0,255.25,255.64,255.18,255.31,11670.0
2019-12-12 10:35:00,255.37,255.73,255.27,255.43,4709.0,255.37,255.73,255.27,255.43,4709.0
2019-12-12 10:40:00,255.39,255.42,255.02,255.25,10366.0,255.39,255.42,255.02,255.25,10366.0
2019-12-12 10:45:00,255.27,255.32,254.86,254.9,8402.0,255.27,255.32,254.86,254.9,8402.0
2019-12-12 10:50:00,255.01,255.67,255.01,255.63,8389.0,255.01,255.67,255.01,255.63,8389.0
2019-12-12 10:55:00,255.7,255.95,255.26,255.39,5612.0,255.7,255.95,255.26,255.39,5612.0
2019-12-12 11:00:00,255.42,255.87,255.32,255.65,4574.0,255.42,255.87,255.32,255.65,4574.0
2019-12-12 11:05:00,255.6,256.38,255.6,256.38,15282.0,255.6,256.38,255.6,256.38,15282.0
2019-12-12 11:10:00,256.43,257.02,256.43,256.9,24818.0,256.43,257.02,256.43,256.9,24818.0
2019-12-12 11:15:00,256.9,256.9,256.21,256.27,6727.0,256.9,256.9,256.21,256.27,6727.0
2019-12-12 11:20:00,256.25,256.39,255.78,256.28,7116.0,256.25,256.39,255.78,256.28,7116.0
2019-12-12 11:25:00,256.21,256.21,255.67,255.79,8272.0,256.21,256.21,255.67,255.79,8272.0
2019-12-12 11:30:00,255.78,255.78,255.09,255.09,5180.0,255.78,255.78,255.09,255.09,5180.0
2019-12-12 11:35:00,255.14,255.49,255.08,255.08,3103.0,255.14,255.49,255.08,255.08,3103.0
2019-12-12 11:40:00,255.11,255.38,255.08,255.3,8378.0,255.11,255.38,255.08,255.3,8378.0
2019-12-12 11:45:00,255.21,255.79,255.2,255.79,18547.0,255.21,255.79,255.2,255.79,18547.0
2019-12-12 11:50:00,255.66,256.48,255.54,256.47,7282.0,255.66,256.48,255.54,256.47,7282.0
2019-12-12 11:55:00,256.38,256.38,255.7,255.7,4279.0,256.38,256.38,255.7,255.7,4279.0
2019-12-12 12:00:00,255.97,256.09,255.88,255.91,2600.0,255.97,256.09,255.88,255.91,2600.0
2019-12-12 12:05:00,255.94,256.07,255.87,256.04,3506.0,255.94,256.07,255.87,256.04,3506.0
2019-12-12 12:10:00,255.98,256.74,255.98,256.62,5948.0,255.98,256.74,255.98,256.62,5948.0
2019-12-12 12:15:00,256.66,256.66,255.97,256.28,6625.0,256.66,256.66,255.97,256.28,6625.0
2019-12-12 12:20:00,256.24,256.67,256.24,256.25,4551.0,256.24,256.67,256.24,256.25,4551.0
2019-12-12 12:25:00,256.28,256.45,256.0,256.2,6708.0,256.28,256.45,256.0,256.2,6708.0
2019-12-12 12:30:00,256.3,256.7,256.3,256.62,2080.0,256.3,256.7,256.3,256.62,2080.0
2019-12-12 12:35:00,256.74,256.74,256.46,256.48,6235.0,256.74,256.74,256.46,256.48,6235.0
2019-12-12 12:40:00,256.46,257.05,256.45,256.92,9127.0,256.46,257.05,256.45,256.92,9127.0
2019-12-12 12:45:00,256.92,256.92,256.52,256.52,1900.0,256.92,256.92,256.52,256.52,1900.0
2019-12-12 12:50:00,256.55,256.94,256.54,256.87,3650.0,256.55,256.94,256.54,256.87,3650.0
2019-12-12 12:55:00,256.89,256.89,256.44,256.56,5665.0,256.89,256.89,256.44,256.56,5665.0
2019-12-12 13:00:00,256.36,256.54,256.14,256.54,3600.0,256.36,256.54,256.14,256.54,3600.0
2019-12-12 13:05:00,256.44,256.7,256.44,256.53,4220.0,256.44,256.7,256.44,256.53,4220.0
2019-12-12 13:10:00,256.59,257.19,256.59,257.01,3394.0,256.59,257.19,256.59,257.01,3394.0
2019-12-12 13:15:00,257.01,257.16,256.68,256.71,4466.0,257.01,257.16,256.68,256.71,4466.0
2019-12-12 13:20:00,256.6,256.81,256.6,256.63,1800.0,256.6,256.81,256.6,256.63,1800.0
2019-12-12 13:25:00,256.7,256.76,256.25,256.25,5162.0,256.7,256.76,256.25,256.25,5162.0
2019-12-12 13:30:00,256.3,256.58,256.3,256.38,1695.0,256.3,256.58,256.3,256.38,1695.0
2019-12-12 13:35:00,256.5,256.51,256.23,256.39,2400.0,256.5,256.51,256.23,256.39,2400.0
2019-12-12 13:40:00,256.35,256.39,256.14,256.39,4886.0,256.35,256.39,256.14,256.39,4886.0
2019-12-12 13:45:00,256.38,256.45,256.33,256.33,1709.0,256.38,256.45,256.33,256.33,1709.0
2019-12-12 13:50:00,256.42,257.1,256.42,257.05,24696.0,256.42,257.1,256.42,257.05,24696.0
2019-12-12 13:55:00,256.95,256.96,256.78,256.82,3000.0,256.95,256.96,256.78,256.82,3000.0
2019-12-12 14:00:00,256.99,257.03,256.64,256.65,5614.0,256.99,257.03,256.64,256.65,5614.0
2019-12-12 14:05:00,256.66,256.94,256.45,256.58,9511.0,256.66,256.94,256.45,256.58,9511.0
2019-12-12 14:10:00,256.66,256.9,256.37,256.4,5945.0,256.66,256.9,256.37,256.4,5945.0
2019-12-12 14:15:00,256.37,256.63,256.35,256.56,2185.0,256.37,256.63,256.35,256.56,2185.0
2019-12-12 14:20:00,256.64,256.64,256.39,256.42,1417.0,256.64,256.64,256.39,256.42,1417.0
2019-12-12 14:25:00,256.42,256.59,256.31,256.51,2684.0,256.42,256.59,256.31,256.51,2684.0
2019-12-12 14:30:00,256.61,258.11,256.61,257.4,23908.0,256.61,258.11,256.61,257.4,23908.0
2019-12-12 14:35:00,257.37,257.64,257.15,257.42,11394.0,257.37,257.64,257.15,257.42,11394.0
2019-12-12 14:40:00,257.6,257.91,257.56,257.8,8407.0,257.6,257.91,257.56,257.8,8407.0
2019-12-12 14:45:00,257.71,257.97,257.7,257.8,11389.0,257.71,257.97,257.7,257.8,11389.0
2019-12-12 14:50:00,257.83,257.89,257.49,257.88,9664.0,257.83,257.89,257.49,257.88,9664.0
2019-12-12 14:55:00,258.0,258.22,257.88,258.02,3112.0,258.0,258.22,257.88,258.02,3112.0
2019-12-12 15:00:00,257.98,258.41,257.92,258.17,9685.0,257.98,258.41,257.92,258.17,9685.0
2019-12-12 15:05:00,258.17,258.78,258.17,258.65,9382.0,258.17,258.78,258.17,258.65,9382.0
2019-12-12 15:10:00,258.59,258.87,258.53,258.53,12707.0,258.59,258.87,258.53,258.53,12707.0
2019-12-12 15:15:00,258.49,258.56,258.11,258.49,15025.0,258.49,258.56,258.11,258.49,15025.0
2019-12-12 15:20:00,258.5,258.51,258.23,258.33,5403.0,258.5,258.51,258.23,258.33,5403.0
2019-12-12 15:25:00,258.25,258.59,258.17,258.57,5538.0,258.25,258.59,258.17,258.57,5538.0
2019-12-12 15:30:00,258.59,258.61,258.41,258.53,10936.0,258.59,258.61,258.41,258.53,10936.0
2019-12-12 15:35:00,258.57,259.03,258.46,258.72,17324.0,258.57,259.03,258.46,258.72,17324.0
2019-12-12 15:40:00,258.72,259.33,258.72,259.1,22188.0,258.72,259.33,258.72,259.1,22188.0
2019-12-12 15:45:00,259.04,259.57,258.95,259.56,23322.0,259.04,259.57,258.95,259.56,23322.0
2019-12-12 15:50:00,259.6,259.62,259.06,259.18,24023.0,259.6,259.62,259.06,259.18,24023.0
2019-12-12 15:55:00,259.23,259.32,258.65,258.88,48266.0,259.23,259.32,258.65,258.88,48266.0
2019-12-13 09:30:00,259.4,259.94,258.53,259.26,16631.0,259.4,259.94,258.53,259.26,16631.0
2019-12-13 09:35:00,259.31,259.31,257.5,258.19,13308.0,259.31,259.31,257.5,258.19,13308.0
2019-12-13 09:40:00,258.14,258.14,257.13,257.74,25207.0,258.14,258.14,257.13,257.74,25207.0
2019-12-13 09:45:00,257.94,258.0,257.39,257.91,6660.0,257.94,258.0,257.39,257.91,6660.0
2019-12-13 09:50:00,258.01,258.35,257.32,258.05,6318.0,258.01,258.35,257.32,258.05,6318.0
2019-12-13 09:55:00,258.17,258.73,258.17,258.7,5270.0,258.17,258.73,258.17,258.7,5270.0
2019-12-13 10:00:00,258.73,259.97,258.64,259.86,8186.0,258.73,259.97,258.64,259.86,8186.0
2019-12-13 10:05:00,259.99,260.05,258.88,259.04,10427.0,259.99,260.05,258.88,259.04,10427.0
2019-12-13 10:10:00,259.32,260.21,259.2,259.23,16690.0,259.32,260.21,259.2,259.23,16690.0
2019-12-13 10:15:00,259.07,259.38,258.32,259.05,6428.0,259.07,259.38,258.32,259.05,6428.0
2019-12-13 10:20:00,259.3,260.22,259.19,259.63,11475.0,259.3,260.22,259.19,259.63,11475.0
2019-12-13 10:25:00,259.83,260.03,258.88,259.0,14601.0,259.83,260.03,258.88,259.0,14601.0
2019-12-13 10:30:00,258.94,258.97,257.78,257.87,9999.0,258.94,258.97,257.78,257.87,9999.0
2019-12-13 10:35:00,257.76,257.87,256.69,256.8,8625.0,257.76,257.87,256.69,256.8,8625.0
2019-12-13 10:40:00,256.88,257.55,256.75,257.28,7650.0,256.88,257.55,256.75,257.28,7650.0
2019-12-13 10:45:00,257.28,257.65,257.08,257.53,10424.0,257.28,257.65,257.08,257.53,10424.0
2019-12-13 10:50:00,257.53,257.69,256.39,256.39,14006.0,257.53,257.69,256.39,256.39,14006.0
2019-12-13 10:55:00,256.39,256.84,256.39,256.56,3893.0,256.39,256.84,256.39,256.56,3893.0
2019-12-13 11:00:00,256.52,256.58,255.65,255.73,10542.0,256.52,256.58,255.65,255.73,10542.0
2019-12-13 11:05:00,255.83,256.37,255.8,255.93,4549.0,255.83,256.37,255.8,255.93,4549.0
2019-12-13 11:10:00,256.04,256.58,256.04,256.28,6524.0,256.04,256.58,256.04,256.28,6524.0
2019-12-13 11:15:00,256.3,256.31,255.9,256.17,4036.0,256.3,256.31,255.9,256.17,4036.0
2019-12-13 11:20:00,256.1,256.27,255.94,255.96,8924.0,256.1,256.27,255.94,255.96,8924.0
2019-12-13 11:25:00,256.07,256.07,255.13,255.35,9052.0,256.07,256.07,255.13,255.35,9052.0
2019-12-13 11:30:00,255.45,256.1,255.39,256.08,5144.0,255.45,256.1,255.39,256.08,5144.0
2019-12-13 11:35:00,256.28,256.43,256.09,256.17,2300.0,256.28,256.43,256.09,256.17,2300.0
2019-12-13 11:40:00,256.27,256.27,255.78,256.06,3879.0,256.27,256.27,255.78,256.06,3879.0
2019-12-13 11:45:00,256.09,256.39,255.98,256.02,8632.0,256.09,256.39,255.98,256.02,8632.0
2019-12-13 11:50:00,256.01,256.21,255.82,255.82,2633.0,256.01,256.21,255.82,255.82,2633.0
2019-12-13 11:55:00,255.87,255.96,255.34,255.38,8926.0,255.87,255.96,255.34,255.38,8926.0
2019-12-13 12:00:00,255.34,255.77,255.34,255.6,4276.0,255.34,255.77,255.34,255.6,4276.0
2019-12-13 12:05:00,255.6,255.64,255.03,255.04,4712.0,255.6,255.64,255.03,255.04,4712.0
2019-12-13 12:10:00,255.18,255.35,254.67,254.67,13422.0,255.18,255.35,254.67,254.67,13422.0
2019-12-13 12:15:00,254.59,255.06,254.41,255.06,8639.0,254.59,255.06,254.41,255.06,8639.0
2019-12-13 12:20:00,255.02,255.06,254.58,254.87,8550.0,255.02,255.06,254.58,254.87,8550.0
2019-12-13 12:25:00,254.9,255.02,254.78,254.95,4093.0,254.9,255.02,254.78,254.95,4093.0
2019-12-13 12:30:00,254.99,255.25,254.81,254.91,5530.0,254.99,255.25,254.81,254.91,5530.0
2019-12-13 12:35:00,254.83,254.99,254.64,254.99,5499.0,254.83,254.99,254.64,254.99,5499.0
2019-12-13 12:40:00,255.06,255.21,254.91,254.91,4051.0,255.06,255.21,254.91,254.91,4051.0
2019-12-13 12:45:00,254.89,254.94,254.72,254.79,5122.0,254.89,254.94,254.72,254.79,5122.0
2019-12-13 12:50:00,254.91,255.2,254.91,255.11,2641.0,254.91,255.2,254.91,255.11,2641.0
2019-12-13 12:55:00,255.15,255.4,255.15,255.24,2800.0,255.15,255.4,255.15,255.24,2800.0
2019-12-13 13:00:00,255.34,255.44,254.97,254.97,5288.0,255.34,255.44,254.97,254.97,5288.0
2019-12-13 13:05:00,254.9,254.9,254.5,254.85,8378.0,254.9,254.9,254.5,254.85,8378.0
2019-12-13 13:10:00,254.76,254.79,254.5,254.5,4553.0,254.76,254.79,254.5,254.5,4553.0
2019-12-13 13:15:00,254.6,254.92,254.58,254.82,3800.0,254.6,254.92,254.58,254.82,3800.0
2019-12-13 13:20:00,254.72,254.74,254.45,254.46,4051.0,254.72,254.74,254.45,254.46,4051.0
2019-12-13 13:25:00,254.52,254.72,254.48,254.72,2702.0,254.52,254.72,254.48,254.72,2702.0
2019-12-13 13:30:00,254.71,254.93,254.55,254.59,2520.0,254.71,254.93,254.55,254.59,2520.0
2019-12-13 13:35:00,254.5,254.73,254.3,254.48,13571.0,254.5,254.73,254.3,254.48,13571.0
2019-12-13 13:40:00,254.47,255.01,254.47,255.01,5000.0,254.47,255.01,254.47,255.01,5000.0
2019-12-13 13:45:00,254.94,254.94,254.67,254.67,7132.0,254.94,254.94,254.67,254.67,7132.0
2019-12-13 13:50:00,254.71,254.82,254.22,254.22,9587.0,254.71,254.82,254.22,254.22,9587.0
2019-12-13 13:55:00,254.21,254.21,253.92,254.07,8785.0,254.21,254.21,253.92,254.07,8785.0
2019-12-13 14:00:00,254.11,254.56,254.02,254.4,6742.0,254.11,254.56,254.02,254.4,6742.0
2019-12-13 14:05:00,254.44,254.73,254.41,254.73,2941.0,254.44,254.73,254.41,254.73,2941.0
2019-12-13 14:10:00,254.72,254.72,254.45,254.5,2308.0,254.72,254.72,254.45,254.5,2308.0
2019-12-13 14:15:00,254.53,254.54,254.2,254.25,2085.0,254.53,254.54,254.2,254.25,2085.0
2019-12-13 14:20:00,254.27,254.37,254.01,254.09,2443.0,254.27,254.37,254.01,254.09,2443.0
2019-12-13 14:25:00,254.01,254.37,254.01,254.06,3750.0,254.01,254.37,254.01,254.06,3750.0
2019-12-13 14:30:00,254.19,254.33,253.91,254.3,5522.0,254.19,254.33,253.91,254.3,5522.0
2019-12-13 14:35:00,254.29,254.35,253.94,253.94,7055.0,254.29,254.35,253.94,253.94,7055.0
2019-12-13 14:40:00,253.94,254.08,253.61,253.8,7269.0,253.94,254.08,253.61,253.8,7269.0
2019-12-13 14:45:00,253.79,254.14,253.75,254.14,4302.0,253.79,254.14,253.75,254.14,4302.0
2019-12-13 14:50:00,254.14,254.34,254.14,254.27,2700.0,254.14,254.34,254.14,254.27,2700.0
2019-12-13 14:55:00,254.22,254.27,254.04,254.04,4020.0,254.22,254.27,254.04,254.04,4020.0
2019-12-13 15:00:00,254.03,254.14,253.97,253.98,4700.0,254.03,254.14,253.97,253.98,4700.0
2019-12-13 15:05:00,253.94,253.94,253.62,253.62,3235.0,253.94,253.94,253.62,253.62,3235.0
2019-12-13 15:10:00,253.67,253.85,253.66,253.72,4868.0,253.67,253.85,253.66,253.72,4868.0
2019-12-13 15:15:00,253.71,253.81,253.64,253.72,5337.0,253.71,253.81,253.64,253.72,5337.0
2019-12-13 15:20:00,253.72,253.76,253.54,253.61,6341.0,253.72,253.76,253.54,253.61,6341.0
2019-12-13 15:25:00,253.6,253.87,253.59,253.69,4886.0,253.6,253.87,253.59,253.69,4886.0
2019-12-13 15:30:00,253.66,253.89,253.65,253.86,7198.0,253.66,253.89,253.65,253.86,7198.0
2019-12-13 15:35:00,253.83,253.88,253.66,253.71,5726.0,253.83,253.88,253.66,253.71,5726.0
2019-12-13 15:40:00,253.83,253.95,253.75,253.78,5123.0,253.83,253.95,253.75,253.78,5123.0
2019-12-13 15:45:00,253.76,253.81,253.63,253.64,7000.0,253.76,253.81,253.63,253.64,7000.0
2019-12-13 15:50:00,253.7,253.86,253.54,253.73,21338.0,253.7,253.86,253.54,253.73,21338.0
2019-12-13 15:55:00,253.65,253.75,253.4,253.5,28136.0,253.65,253.75,253.4,253.5,28136.0
2019-12-16 09:30:00,254.53,255.84,252.17,252.17,17871.0,254.53,255.84,252.17,252.17,17871.0
2019-12-16 09:35:00,252.43,252.43,250.3,250.88,36374.0,252.43,252.43,250.3,250.88,36374.0
2019-12-16 09:40:00,251.07,252.78,251.07,252.46,11156.0,251.07,252.78,251.07,252.46,11156.0
2019-12-16 09:45:00,252.27,252.59,251.04,251.04,6177.0,252.27,252.59,251.04,251.04,6177.0
2019-12-16 09:50:00,251.02,251.6,251.02,251.48,10392.0,251.02,251.6,251.02,251.48,10392.0
2019-12-16 09:55:00,251.43,251.6,251.26,251.43,13548.0,251.43,251.6,251.26,251.43,13548.0
2019-12-16 10:00:00,251.6,252.2,251.52,252.12,9921.0,251.6,252.2,251.52,252.12,9921.0
2019-12-16 10:05:00,252.22,252.88,251.68,252.77,10826.0,252.22,252.88,251.68,252.77,10826.0
2019-12-16 10:10:00,252.71,253.72,252.58,253.64,10022.0,252.71,253.72,252.58,253.64,10022.0
2019-12-16 10:15:00,253.52,253.52,253.26,253.36,8100.0,253.52,253.52,253.26,253.36,8100.0
2019-12-16 10:20:00,253.36,253.44,253.16,253.23,3935.0,253.36,253.44,253.16,253.23,3935.0
2019-12-16 10:25:00,253.18,254.24,253.18,254.24,14081.0,253.18,254.24,253.18,254.24,14081.0
2019-12-16 10:30:00,254.13,254.42,253.77,253.81,5602.0,254.13,254.42,253.77,253.81,5602.0
2019-12-16 10:35:00,253.92,254.16,253.62,253.69,2700.0,253.92,254.16,253.62,253.69,2700.0
2019-12-16 10:40:00,253.69,253.7,253.35,253.49,2506.0,253.69,253.7,253.35,253.49,2506.0
2019-12-16 10:45:00,253.46,253.57,253.31,253.31,1839.0,253.46,253.57,253.31,253.31,1839.0
2019-12-16 10:50:00,253.45,253.45,252.87,253.13,5043.0,253.45,253.45,252.87,253.13,5043.0
2019-12-16 10:55:00,253.11,253.13,252.65,252.76,2200.0,253.11,253.13,252.65,252.76,2200.0
2019-12-16 11:00:00,252.7,252.8,252.62,252.76,2222.0,252.7,252.8,252.62,252.76,2222.0
2019-12-16 11:05:00,252.66,252.73,252.42,252.45,1630.0,252.66,252.73,252.42,252.45,1630.0
2019-12-16 11:10:00,252.42,252.56,252.41,252.45,3086.0,252.42,252.56,252.41,252.45,3086.0
2019-12-16 11:15:00,252.44,252.65,252.11,252.61,7965.0,252.44,252.65,252.11,252.61,7965.0
2019-12-16 11:20:00,252.73,253.08,252.6,252.6,4428.0,252.73,253.08,252.6,252.6,4428.0
2019-12-16 11:25:00,252.54,252.61,251.83,252.02,8363.0,252.54,252.61,251.83,252.02,8363.0
2019-12-16 11:30:00,251.99,252.19,251.87,251.89,5245.0,251.99,252.19,251.87,251.89,5245.0
2019-12-16 11:35:00,251.8,251.8,251.42,251.43,3370.0,251.8,251.8,251.42,251.43,3370.0
2019-12-16 11:40:00,251.41,251.51,251.15,251.24,3990.0,251.41,251.51,251.15,251.24,3990.0
2019-12-16 11:45:00,251.16,251.45,250.87,251.45,6485.0,251.16,251.45,250.87,251.45,6485.0
2019-12-16 11:50:00,251.26,251.26,250.64,250.71,7764.0,251.26,251.26,250.64,250.71,7764.0
2019-12-16 11:55:00,250.77,250.91,250.69,250.84,4374.0,250.77,250.91,250.69,250.84,4374.0
2019-12-16 12:00:00,250.74,251.25,250.66,251.25,4535.0,250.74,251.25,250.66,251.25,4535.0
2019-12-16 12:05:00,251.28,251.67,250.79,250.79,6015.0,251.28,251.67,250.79,250.79,6015.0
2019-12-16 12:10:00,250.85,251.06,250.85,250.94,6415.0,250.85,251.06,250.85,250.94,6415.0
2019-12-16 12:15:00,250.96,251.0,250.72,250.88,2180.0,250.96,251.0,250.72,250.88,2180.0
2019-12-16 12:20:00,250.85,250.9,250.68,250.7,4164.0,250.85,250.9,250.68,250.7,4164.0
2019-12-16 12:25:00,250.8,251.3,250.77,250.97,4583.0,250.8,251.3,250.77,250.97,4583.0
2019-12-16 12:30:00,250.9,250.9,250.53,250.72,3486.0,250.9,250.9,250.53,250.72,3486.0
2019-12-16 12:35:00,250.74,251.07,250.73,250.98,3901.0,250.74,251.07,250.73,250.98,3901.0
2019-12-16 12:40:00,251.0,251.16,250.9,250.9,4412.0,251.0,251.16,250.9,250.9,4412.0
2019-12-16 12:45:00,250.89,251.25,250.88,251.11,4700.0,250.89,251.25,250.88,251.11,4700.0
2019-12-16 12:50:00,251.07,251.08,250.8,250.81,2750.0,251.07,251.08,250.8,250.81,2750.0
2019-12-16 12:55:00,250.73,251.05,250.73,251.04,3985.0,250.73,251.05,250.73,251.04,3985.0
2019-12-16 13:00:00,250.97,250.99,250.83,250.9,2200.0,250.97,250.99,250.83,250.9,2200.0
2019-12-16 13:05:00,251.02,251.02,250.56,250.57,4125.0,251.02,251.02,250.56,250.57,4125.0
2019-12-16 13:10:00,250.56,250.61,250.19,250.58,8361.0,250.56,250.61,250.19,250.58,8361.0
2019-12-16 13:15:00,250.59,250.81,250.53,250.68,7275.0,250.59,250.81,250.53,250.68,7275.0
2019-12-16 13:20:00,250.61,250.9,250.61,250.73,7749.0,250.61,250.9,250.61,250.73,7749.0
2019-12-16 13:25:00,250.82,251.22,250.82,251.22,10530.0,250.82,251.22,250.82,251.22,10530.0
2019-12-16 13:30:00,251.22,251.35,251.06,251.3,2500.0,251.22,251.35,251.06,251.3,2500.0
2019-12-16 13:35:00,251.27,251.27,250.94,251.15,2180.0,251.27,251.27,250.94,251.15,2180.0
2019-12-16 13:40:00,251.18,251.18,250.83,250.97,2000.0,251.18,251.18,250.83,250.97,2000.0
2019-12-16 13:45:00,251.03,251.09,250.94,250.96,1332.0,251.03,251.09,250.94,250.96,1332.0
2019-12-16 13:50:00,251.0,251.02,250.5,250.5,2238.0,251.0,251.02,250.5,250.5,2238.0
2019-12-16 13:55:00,250.52,250.53,250.11,250.11,3263.0,250.52,250.53,250.11,250.11,3263.0
2019-12-16 14:00:00,250.21,250.21,249.79,249.9,18011.0,250.21,250.21,249.79,249.9,18011.0
2019-12-16 14:05:00,249.9,249.96,249.61,249.64,9776.0,249.9,249.96,249.61,249.64,9776.0
2019-12-16 14:10:00,249.74,249.99,249.68,249.9,3235.0,249.74,249.99,249.68,249.9,3235.0
2019-12-16 14:15:00,249.96,250.22,249.86,249.86,4188.0,249.96,250.22,249.86,249.86,4188.0
2019-12-16 14:20:00,249.84,250.15,249.83,250.03,5518.0,249.84,250.15,249.83,250.03,5518.0
2019-12-16 14:25:00,249.95,250.09,249.94,250.0,11888.0,249.95,250.09,249.94,250.0,11888.0
2019-12-16 14:30:00,250.05,250.25,250.05,250.18,4178.0,250.05,250.25,250.05,250.18,4178.0
2019-12-16 14:35:00,250.22,250.31,249.95,250.0,15558.0,250.22,250.31,249.95,250.0,15558.0
2019-12-16 14:40:00,249.99,249.99,249.13,249.13,7340.0,249.99,249.99,249.13,249.13,7340.0
2019-12-16 14:45:00,249.0,249.0,248.71,248.94,4731.0,249.0,249.0,248.71,248.94,4731.0
2019-12-16 14:50:00,248.86,248.91,248.62,248.62,4031.0,248.86,248.91,248.62,248.62,4031.0
2019-12-16 14:55:00,248.61,248.69,248.48,248.57,4730.0,248.61,248.69,248.48,248.57,4730.0
2019-12-16 15:00:00,248.58,248.94,248.56,248.88,5900.0,248.58,248.94,248.56,248.88,5900.0
2019-12-16 15:05:00,248.96,248.97,248.75,248.81,7347.0,248.96,248.97,248.75,248.81,7347.0
2019-12-16 15:10:00,248.75,248.91,248.56,248.62,3466.0,248.75,248.91,248.56,248.62,3466.0
2019-12-16 15:15:00,248.65,248.73,248.36,248.36,7096.0,248.65,248.73,248.36,248.36,7096.0
2019-12-16 15:20:00,248.41,248.74,248.36,248.69,3630.0,248.41,248.74,248.36,248.69,3630.0
2019-12-16 15:25:00,248.6,248.81,248.39,248.5,12231.0,248.6,248.81,248.39,248.5,12231.0
2019-12-16 15:30:00,248.45,248.59,248.41,248.49,10179.0,248.45,248.59,248.41,248.49,10179.0
2019-12-16 15:35:00,248.45,248.74,248.36,248.64,11245.0,248.45,248.74,248.36,248.64,11245.0
2019-12-16 15:40:00,248.59,248.7,248.39,248.5,12790.0,248.59,248.7,248.39,248.5,12790.0
2019-12-16 15:45:00,248.45,248.68,248.35,248.46,15489.0,248.45,248.68,248.35,248.46,15489.0
2019-12-16 15:50:00,248.47,248.67,248.35,248.64,27120.0,248.47,248.67,248.35,248.64,27120.0
2019-12-16 15:55:00,248.69,249.3,248.68,249.06,59741.0,248.69,249.3,248.68,249.06,59741.0
2019-12-17 09:30:00,248.76,249.46,248.76,249.03,18975.0,248.76,249.46,248.76,249.03,18975.0
2019-12-17 09:35:00,249.01,250.0,248.89,250.0,13381.0,249.01,250.0,248.89,250.0,13381.0
2019-12-17 09:40:00,250.02,250.61,249.84,250.0,5445.0,250.02,250.61,249.84,250.0,5445.0
2019-12-17 09:45:00,249.99,250.53,249.5,249.68,11763.0,249.99,250.53,249.5,249.68,11763.0
2019-12-17 09:50:00,249.84,250.13,249.42,250.0,13435.0,249.84,250.13,249.42,250.0,13435.0
2019-12-17 09:55:00,249.9,250.0,249.57,249.79,5620.0,249.9,250.0,249.57,249.79,5620.0
2019-12-17 10:00:00,249.79,249.81,249.45,249.8,5918.0,249.79,249.81,249.45,249.8,5918.0
2019-12-17 10:05:00,249.91,251.0,249.9,250.77,21763.0,249.91,251.0,249.9,250.77,21763.0
2019-12-17 10:10:00,250.79,251.22,250.18,251.21,27202.0,250.79,251.22,250.18,251.21,27202.0
2019-12-17 10:15:00,251.2,251.67,251.2,251.54,10306.0,251.2,251.67,251.2,251.54,10306.0
2019-12-17 10:20:00,251.41,251.92,251.31,251.87,9024.0,251.41,251.92,251.31,251.87,9024.0
2019-12-17 10:25:00,251.78,252.21,251.72,251.96,18748.0,251.78,252.21,251.72,251.96,18748.0
2019-12-17 10:30:00,251.94,252.29,251.85,251.99,9200.0,251.94,252.29,251.85,251.99,9200.0
2019-12-17 10:35:00,251.98,252.35,251.92,252.17,2927.0,251.98,252.35,251.92,252.17,2927.0
2019-12-17 10:40:00,252.23,252.23,251.73,251.87,6752.0,252.23,252.23,251.73,251.87,6752.0
2019-12-17 10:45:00,251.8,252.03,251.72,252.03,7233.0,251.8,252.03,251.72,252.03,7233.0
2019-12-17 10:50:00,252.15,252.15,251.38,251.94,7086.0,252.15,252.15,251.38,251.94,7086.0
2019-12-17 10:55:00,251.89,252.14,251.88,252.08,1935.0,251.89,252.14,251.88,252.08,1935.0
2019-12-17 11:00:00,252.03,252.11,251.8,251.99,4401.0,252.03,252.11,251.8,251.99,4401.0
2019-12-17 11:05:00,252.06,252.12,251.76,252.12,4234.0,252.06,252.12,251.76,252.12,4234.0
2019-12-17 11:10:00,252.18,252.23,251.78,251.88,5869.0,252.18,252.23,251.78,251.88,5869.0
2019-12-17 11:15:00,251.87,252.41,251.87,252.4,6443.0,251.87,252.41,251.87,252.4,6443.0
2019-12-17 11:20:00,252.33,253.35,252.32,252.71,10292.0,252.33,253.35,252.32,252.71,10292.0
2019-12-17 11:25:00,252.86,253.28,252.76,253.1,1903.0,252.86,253.28,252.76,253.1,1903.0
2019-12-17 11:30:00,252.96,252.98,252.55,252.9,5913.0,252.96,252.98,252.55,252.9,5913.0
2019-12-17 11:35:00,252.88,253.1,252.73,253.1,2882.0,252.88,253.1,252.73,253.1,2882.0
2019-12-17 11:40:00,253.25,253.55,253.08,253.54,7611.0,253.25,253.55,253.08,253.54,7611.0
2019-12-17 11:45:00,253.49,253.88,253.46,253.84,12090.0,253.49,253.88,253.46,253.84,12090.0
2019-12-17 11:50:00,253.68,253.94,253.53,253.74,10100.0,253.68,253.94,253.53,253.74,10100.0
2019-12-17 11:55:00,253.75,253.84,253.55,253.68,2290.0,253.75,253.84,253.55,253.68,2290.0
2019-12-17 12:00:00,253.7,253.73,253.48,253.61,9498.0,253.7,253.73,253.48,253.61,9498.0
2019-12-17 12:05:00,253.81,254.17,253.78,254.03,6221.0,253.81,254.17,253.78,254.03,6221.0
2019-12-17 12:10:00,253.95,254.09,253.77,254.01,5856.0,253.95,254.09,253.77,254.01,5856.0
2019-12-17 12:15:00,254.0,254.17,253.9,254.11,4645.0,254.0,254.17,253.9,254.11,4645.0
2019-12-17 12:20:00,254.17,254.17,253.8,253.87,3977.0,254.17,254.17,253.8,253.87,3977.0
2019-12-17 12:25:00,253.81,254.05,253.67,254.05,4917.0,253.81,254.05,253.67,254.05,4917.0
2019-12-17 12:30:00,253.9,253.9,253.66,253.73,4441.0,253.9,253.9,253.66,253.73,4441.0
2019-12-17 12:35:00,253.79,253.93,253.69,253.92,3600.0,253.79,253.93,253.69,253.92,3600.0
2019-12-17 12:40:00,253.9,254.17,253.83,254.15,5321.0,253.9,254.17,253.83,254.15,5321.0
2019-12-17 12:45:00,254.14,254.3,254.0,254.09,3779.0,254.14,254.3,254.0,254.09,3779.0
2019-12-17 12:50:00,254.01,254.24,253.87,254.24,2501.0,254.01,254.24,253.87,254.24,2501.0
2019-12-17 12:55:00,254.27,254.92,254.26,254.85,4908.0,254.27,254.92,254.26,254.85,4908.0
2019-12-17 13:00:00,254.8,254.8,254.32,254.44,3600.0,254.8,254.8,254.32,254.44,3600.0
2019-12-17 13:05:00,254.5,254.77,254.37,254.76,7202.0,254.5,254.77,254.37,254.76,7202.0
2019-12-17 13:10:00,254.75,254.86,254.45,254.74,7167.0,254.75,254.86,254.45,254.74,7167.0
2019-12-17 13:15:00,254.69,254.93,254.52,254.87,5104.0,254.69,254.93,254.52,254.87,5104.0
2019-12-17 13:20:00,254.93,255.0,254.83,255.0,8163.0,254.93,255.0,254.83,255.0,8163.0
2019-12-17 13:25:00,254.93,255.0,254.88,255.0,2355.0,254.93,255.0,254.88,255.0,2355.0
2019-12-17 13:30:00,254.89,254.98,254.56,254.56,8043.0,254.89,254.98,254.56,254.56,8043.0
2019-12-17 13:35:00,254.64,254.97,254.56,254.82,4441.0,254.64,254.97,254.56,254.82,4441.0
2019-12-17 13:40:00,254.82,254.94,254.74,254.79,6159.0,254.82,254.94,254.74,254.79,6159.0
2019-12-17 13:45:00,254.95,255.0,254.65,254.8,10294.0,254.95,255.0,254.65,254.8,10294.0
2019-12-17 13:50:00,254.7,255.38,254.65,255.37,6011.0,254.7,255.38,254.65,255.37,6011.0
2019-12-17 13:55:00,255.4,255.45,255.22,255.29,2100.0,255.4,255.45,255.22,255.29,2100.0
2019-12-17 14:00:00,255.27,255.28,255.04,255.07,2300.0,255.27,255.28,255.04,255.07,2300.0
2019-12-17 14:05:00,255.11,255.11,254.75,254.95,5955.0,255.11,255.11,254.75,254.95,5955.0
2019-12-17 14:10:00,254.93,255.07,254.82,255.0,3874.0,254.93,255.07,254.82,255.0,3874.0
2019-12-17 14:15:00,255.05,255.3,255.04,255.28,3100.0,255.05,255.3,255.04,255.28,3100.0
2019-12-17 14:20:00,255.27,255.3,254.92,254.95,3450.0,255.27,255.3,254.92,254.95,3450.0
2019-12-17 14:25:00,254.94,255.01,254.85,255.0,1658.0,254.94,255.01,254.85,255.0,1658.0
2019-12-17 14:30:00,255.05,255.14,254.85,254.92,2975.0,255.05,255.14,254.85,254.92,2975.0
2019-12-17 14:35:00,254.92,255.28,254.92,255.13,2850.0,254.92,255.28,254.92,255.13,2850.0
2019-12-17 14:40:00,255.11,255.24,254.6,254.74,13022.0,255.11,255.24,254.6,254.74,13022.0
2019-12-17 14:45:00,254.73,254.75,254.2,254.23,9927.0,254.73,254.75,254.2,254.23,9927.0
2019-12-17 14:50:00,254.23,254.35,254.15,254.34,4083.0,254.23,254.35,254.15,254.34,4083.0
2019-12-17 14:55:00,254.25,254.78,254.24,254.51,5712.0,254.25,254.78,254.24,254.51,5712.0
2019-12-17 15:00:00,254.47,254.47,254.15,254.33,4450.0,254.47,254.47,254.15,254.33,4450.0
2019-12-17 15:05:00,254.33,254.71,254.32,254.66,4904.0,254.33,254.71,254.32,254.66,4904.0
2019-12-17 15:10:00,254.67,254.78,254.56,254.61,19366.0,254.67,254.78,254.56,254.61,19366.0
2019-12-17 15:15:00,254.61,255.0,254.56,254.59,14578.0,254.61,255.0,254.56,254.59,14578.0
2019-12-17 15:20:00,254.64,254.83,254.63,254.82,6551.0,254.64,254.83,254.63,254.82,6551.0
2019-12-17 15:25:00,254.83,254.98,254.7,254.75,5700.0,254.83,254.98,254.7,254.75,5700.0
2019-12-17 15:30:00,254.78,255.0,254.78,254.88,3806.0,254.78,255.0,254.78,254.88,3806.0
2019-12-17 15:35:00,254.92,255.27,254.92,255.14,9202.0,254.92,255.27,254.92,255.14,9202.0
2019-12-17 15:40:00,255.11,255.19,254.88,254.88,6753.0,255.11,255.19,254.88,254.88,6753.0
2019-12-17 15:45:00,254.91,255.41,254.9,255.23,8665.0,254.91,255.41,254.9,255.23,8665.0
2019-12-17 15:50:00,255.28,256.08,255.22,255.93,25052.0,255.28,256.08,255.22,255.93,25052.0
2019-12-17 15:55:00,255.96,256.03,255.77,255.96,55576.0,255.96,256.03,255.77,255.96,55576.0
2019-12-18 09:30:00,256.22,256.49,255.34,256.14,16029.0,256.22,256.49,255.34,256.14,16029.0
2019-12-18 09:35:00,255.77,256.01,254.69,255.0,10341.0,255.77,256.01,254.69,255.0,10341.0
2019-12-18 09:40:00,254.68,255.03,254.49,254.62,9579.0,254.68,255.03,254.49,254.62,9579.0
2019-12-18 09:45:00,254.53,254.59,253.49,253.91,18956.0,254.53,254.59,253.49,253.91,18956.0
2019-12-18 09:50:00,253.8,254.28,253.75,253.76,6244.0,253.8,254.28,253.75,253.76,6244.0
2019-12-18 09:55:00,253.77,254.0,253.57,253.63,7777.0,253.77,254.0,253.57,253.63,7777.0
2019-12-18 10:00:00,253.68,253.82,252.66,253.23,21284.0,253.68,253.82,252.66,253.23,21284.0
2019-12-18 10:05:00,253.21,253.39,252.75,253.38,13291.0,253.21,253.39,252.75,253.38,13291.0
2019-12-18 10:10:00,253.08,253.27,252.82,252.97,11230.0,253.08,253.27,252.82,252.97,11230.0
2019-12-18 10:15:00,252.88,252.95,252.22,252.38,11912.0,252.88,252.95,252.22,252.38,11912.0
2019-12-18 10:20:00,252.53,252.76,252.4,252.53,4792.0,252.53,252.76,252.4,252.53,4792.0
2019-12-18 10:25:00,252.5,252.73,251.82,252.08,26333.0,252.5,252.73,251.82,252.08,26333.0
2019-12-18 10:30:00,252.28,252.48,252.1,252.42,9971.0,252.28,252.48,252.1,252.42,9971.0
2019-12-18 10:35:00,252.39,252.95,252.31,252.95,13896.0,252.39,252.95,252.31,252.95,13896.0
2019-12-18 10:40:00,252.92,253.76,252.92,253.0,10832.0,252.92,253.76,252.92,253.0,10832.0
2019-12-18 10:45:00,252.86,252.91,252.17,252.27,10353.0,252.86,252.91,252.17,252.27,10353.0
2019-12-18 10:50:00,252.29,252.7,252.28,252.5,10014.0,252.29,252.7,252.28,252.5,10014.0
2019-12-18 10:55:00,252.42,252.43,252.17,252.36,1554.0,252.42,252.43,252.17,252.36,1554.0
2019-12-18 11:00:00,252.55,252.66,252.36,252.43,2075.0,252.55,252.66,252.36,252.43,2075.0
2019-12-18 11:05:00,252.48,252.48,252.07,252.16,5002.0,252.48,252.48,252.07,252.16,5002.0
2019-12-18 11:10:00,252.2,252.62,252.18,252.44,9828.0,252.2,252.62,252.18,252.44,9828.0
2019-12-18 11:15:00,252.46,252.71,252.37,252.67,5714.0,252.46,252.71,252.37,252.67,5714.0
2019-12-18 11:20:00,252.7,253.15,252.58,252.94,9560.0,252.7,253.15,252.58,252.94,9560.0
2019-12-18 11:25:00,253.1,253.38,252.83,253.38,6303.0,253.1,253.38,252.83,253.38,6303.0
2019-12-18 11:30:00,253.28,253.36,252.7,253.13,13175.0,253.28,253.36,252.7,253.13,13175.0
2019-12-18 11:35:00,253.11,253.11,252.2,252.28,10052.0,253.11,253.11,252.2,252.28,10052.0
2019-12-18 11:40:00,252.21,252.42,252.0,252.16,9993.0,252.21,252.42,252.0,252.16,9993.0
2019-12-18 11:45:00,252.25,252.7,252.04,252.1,3190.0,252.25,252.7,252.04,252.1,3190.0
2019-12-18 11:50:00,252.01,252.21,251.9,252.21,7806.0,252.01,252.21,251.9,252.21,7806.0
2019-12-18 11:55:00,252.15,252.18,252.02,252.17,3547.0,252.15,252.18,252.02,252.17,3547.0
2019-12-18 12:00:00,252.1,252.1,251.72,251.98,5961.0,252.1,252.1,251.72,251.98,5961.0
2019-12-18 12:05:00,252.01,252.15,251.88,252.15,3792.0,252.01,252.15,251.88,252.15,3792.0
2019-12-18 12:10:00,252.22,252.37,252.07,252.31,4231.0,252.22,252.37,252.07,252.31,4231.0
2019-12-18 12:15:00,252.18,252.3,251.9,251.9,2200.0,252.18,252.3,251.9,251.9,2200.0
2019-12-18 12:20:00,251.86,252.05,251.7,251.94,3909.0,251.86,252.05,251.7,251.94,3909.0
2019-12-18 12:25:00,251.93,252.11,251.71,251.91,3527.0,251.93,252.11,251.71,251.91,3527.0
2019-12-18 12:30:00,251.85,252.06,251.85,251.94,3485.0,251.85,252.06,251.85,251.94,3485.0
2019-12-18 12:35:00,251.86,251.95,251.64,251.85,9476.0,251.86,251.95,251.64,251.85,9476.0
2019-12-18 12:40:00,251.7,251.82,251.58,251.82,8794.0,251.7,251.82,251.58,251.82,8794.0
2019-12-18 12:45:00,251.75,251.8,251.4,251.48,6723.0,251.75,251.8,251.4,251.48,6723.0
2019-12-18 12:50:00,251.5,251.5,251.2,251.2,6061.0,251.5,251.5,251.2,251.2,6061.0
2019-12-18 12:55:00,251.26,251.28,251.02,251.25,5653.0,251.26,251.28,251.02,251.25,5653.0
2019-12-18 13:00:00,251.1,251.1,250.8,251.0,7254.0,251.1,251.1,250.8,251.0,7254.0
2019-12-18 13:05:00,250.96,251.14,250.9,251.06,5179.0,250.96,251.14,250.9,251.06,5179.0
2019-12-18 13:10:00,251.1,251.16,250.85,250.85,15330.0,251.1,251.16,250.85,250.85,15330.0
2019-12-18 13:15:00,250.83,250.99,250.83,250.99,1250.0,250.83,250.99,250.83,250.99,1250.0
2019-12-18 13:20:00,250.99,251.0,250.66,250.82,3087.0,250.99,251.0,250.66,250.82,3087.0
2019-12-18 13:25:00,250.78,250.78,250.33,250.33,10298.0,250.78,250.78,250.33,250.33,10298.0
2019-12-18 13:30:00,250.37,250.74,250.26,250.53,15319.0,250.37,250.74,250.26,250.53,15319.0
2019-12-18 13:35:00,250.57,250.9,250.52,250.74,4081.0,250.57,250.9,250.52,250.74,4081.0
2019-12-18 13:40:00,250.77,250.78,250.52,250.75,6444.0,250.77,250.78,250.52,250.75,6444.0
2019-12-18 13:45:00,250.63,250.7,250.53,250.53,1508.0,250.63,250.7,250.53,250.53,1508.0
2019-12-18 13:50:00,250.56,250.85,250.45,250.85,4237.0,250.56,250.85,250.45,250.85,4237.0
2019-12-18 13:55:00,250.83,251.13,250.81,251.05,3942.0,250.83,251.13,250.81,251.05,3942.0
2019-12-18 14:00:00,251.1,251.3,251.1,251.3,3610.0,251.1,251.3,251.1,251.3,3610.0
2019-12-18 14:05:00,251.27,251.28,251.05,251.28,2075.0,251.27,251.28,251.05,251.28,2075.0
2019-12-18 14:10:00,251.25,251.28,251.02,251.02,1895.0,251.25,251.28,251.02,251.02,1895.0
2019-12-18 14:15:00,251.0,251.27,251.0,251.23,5755.0,251.0,251.27,251.0,251.23,5755.0
2019-12-18 14:20:00,251.23,251.76,251.22,251.7,5711.0,251.23,251.76,251.22,251.7,5711.0
2019-12-18 14:25:00,251.66,251.82,251.58,251.58,4561.0,251.66,251.82,251.58,251.58,4561.0
2019-12-18 14:30:00,251.5,251.65,251.49,251.65,1994.0,251.5,251.65,251.49,251.65,1994.0
2019-12-18 14:35:00,251.56,251.85,251.56,251.69,4457.0,251.56,251.85,251.56,251.69,4457.0
2019-12-18 14:40:00,251.6,251.63,251.39,251.5,4924.0,251.6,251.63,251.39,251.5,4924.0
2019-12-18 14:45:00,251.47,251.53,251.37,251.52,1600.0,251.47,251.53,251.37,251.52,1600.0
2019-12-18 14:50:00,251.5,251.63,251.41,251.48,7030.0,251.5,251.63,251.41,251.48,7030.0
2019-12-18 14:55:00,251.41,251.42,251.1,251.11,6392.0,251.41,251.42,251.1,251.11,6392.0
2019-12-18 15:00:00,251.13,251.16,250.77,250.96,11852.0,251.13,251.16,250.77,250.96,11852.0
2019-12-18 15:05:00,251.0,251.0,250.83,250.86,2911.0,251.0,251.0,250.83,250.86,2911.0
2019-12-18 15:10:00,250.92,250.92,250.58,250.6,9346.0,250.92,250.92,250.58,250.6,9346.0
2019-12-18 15:15:00,250.58,250.87,250.41,250.59,20250.0,250.58,250.87,250.41,250.59,20250.0
2019-12-18 15:20:00,250.6,250.6,250.36,250.41,6813.0,250.6,250.6,250.36,250.41,6813.0
2019-12-18 15:25:00,250.37,250.37,250.05,250.1,15050.0,250.37,250.37,250.05,250.1,15050.0
2019-12-18 15:30:00,250.09,250.22,249.93,250.02,15403.0,250.09,250.22,249.93,250.02,15403.0
2019-12-18 15:35:00,250.05,250.06,249.63,249.71,15897.0,250.05,250.06,249.63,249.71,15897.0
2019-12-18 15:40:00,249.71,249.93,249.0,249.64,31242.0,249.71,249.93,249.0,249.64,31242.0
2019-12-18 15:45:00,249.61,249.95,249.61,249.85,17234.0,249.61,249.95,249.61,249.85,17234.0
2019-12-18 15:50:00,249.81,250.02,249.58,250.02,19359.0,249.81,250.02,249.58,250.02,19359.0
2019-12-18 15:55:00,250.07,250.14,249.89,250.08,31275.0,250.07,250.14,249.89,250.08,31275.0
2019-12-19 09:30:00,251.42,251.51,250.41,250.84,16430.0,251.42,251.51,250.41,250.84,16430.0
2019-12-19 09:35:00,250.86,250.93,249.77,250.32,28547.0,250.86,250.93,249.77,250.32,28547.0
2019-12-19 09:40:00,250.33,250.76,250.09,250.62,11079.0,250.33,250.76,250.09,250.62,11079.0
2019-12-19 09:45:00,250.54,250.54,249.75,249.84,6227.0,250.54,250.54,249.75,249.84,6227.0
2019-12-19 09:50:00,249.92,250.32,249.84,250.17,10758.0,249.92,250.32,249.84,250.17,10758.0
2019-12-19 09:55:00,250.15,250.53,249.99,250.09,16726.0,250.15,250.53,249.99,250.09,16726.0
2019-12-19 10:00:00,249.92,250.53,249.9,249.91,8579.0,249.92,250.53,249.9,249.91,8579.0
2019-12-19 10:05:00,249.95,250.07,249.47,249.8,6355.0,249.95,250.07,249.47,249.8,6355.0
2019-12-19 10:10:00,250.04,250.04,249.69,249.75,5248.0,250.04,250.04,249.69,249.75,5248.0
2019-12-19 10:15:00,249.67,249.83,249.36,249.82,5615.0,249.67,249.83,249.36,249.82,5615.0
2019-12-19 10:20:00,249.84,249.93,249.74,249.75,7800.0,249.84,249.93,249.74,249.75,7800.0
2019-12-19 10:25:00,249.7,250.09,249.63,250.05,8309.0,249.7,250.09,249.63,250.05,8309.0
2019-12-19 10:30:00,250.03,250.03,249.74,249.75,5250.0,250.03,250.03,249.74,249.75,5250.0
2019-12-19 10:35:00,249.74,249.75,249.44,249.67,22727.0,249.74,249.75,249.44,249.67,22727.0
2019-12-19 10:40:00,249.83,250.29,249.75,250.24,6122.0,249.83,250.29,249.75,250.24,6122.0
2019-12-19 10:45:00,250.26,250.34,249.96,250.0,6286.0,250.26,250.34,249.96,250.0,6286.0
2019-12-19 10:50:00,249.83,250.21,249.38,249.73,18593.0,249.83,250.21,249.38,249.73,18593.0
2019-12-19 10:55:00,249.63,249.87,249.25,249.87,8778.0,249.63,249.87,249.25,249.87,8778.0
2019-12-19 11:00:00,249.71,249.98,249.7,249.78,2245.0,249.71,249.98,249.7,249.78,2245.0
2019-12-19 11:05:00,249.69,249.72,249.31,249.39,7964.0,249.69,249.72,249.31,249.39,7964.0
2019-12-19 11:10:00,249.36,249.56,249.36,249.45,6506.0,249.36,249.56,249.36,249.45,6506.0
2019-12-19 11:15:00,249.45,249.46,248.78,248.93,14576.0,249.45,249.46,248.78,248.93,14576.0
2019-12-19 11:20:00,248.94,249.05,248.4,248.62,15224.0,248.94,249.05,248.4,248.62,15224.0
2019-12-19 11:25:00,248.49,248.56,248.09,248.25,11382.0,248.49,248.56,248.09,248.25,11382.0
2019-12-19 11:30:00,248.17,248.75,248.05,248.75,13144.0,248.17,248.75,248.05,248.75,13144.0
2019-12-19 11:35:00,248.75,248.75,248.53,248.53,2420.0,248.75,248.75,248.53,248.53,2420.0
2019-12-19 11:40:00,248.54,248.66,248.25,248.42,5547.0,248.54,248.66,248.25,248.42,5547.0
2019-12-19 11:45:00,248.37,248.48,248.3,248.31,5329.0,248.37,248.48,248.3,248.31,5329.0
2019-12-19 11:50:00,248.27,248.48,248.05,248.15,6030.0,248.27,248.48,248.05,248.15,6030.0
2019-12-19 11:55:00,248.16,248.16,247.8,247.96,20087.0,248.16,248.16,247.8,247.96,20087.0
2019-12-19 12:00:00,248.0,248.5,247.91,248.35,7559.0,248.0,248.5,247.91,248.35,7559.0
2019-12-19 12:05:00,248.35,248.54,248.08,248.41,27450.0,248.35,248.54,248.08,248.41,27450.0
2019-12-19 12:10:00,248.45,248.65,248.15,248.28,20777.0,248.45,248.65,248.15,248.28,20777.0
2019-12-19 12:15:00,248.2,248.2,247.05,247.61,19598.0,248.2,248.2,247.05,247.61,19598.0
2019-12-19 12:20:00,247.48,248.08,247.48,247.87,7448.0,247.48,248.08,247.48,247.87,7448.0
2019-12-19 12:25:00,247.87,247.97,247.73,247.76,9919.0,247.87,247.97,247.73,247.76,9919.0
2019-12-19 12:30:00,247.82,248.15,247.82,248.02,3351.0,247.82,248.15,247.82,248.02,3351.0
2019-12-19 12:35:00,248.0,248.48,248.0,248.47,4376.0,248.0,248.48,248.0,248.47,4376.0
2019-12-19 12:40:00,248.41,248.47,247.81,248.47,14094.0,248.41,248.47,247.81,248.47,14094.0
2019-12-19 12:45:00,248.45,248.5,247.88,248.1,8022.0,248.45,248.5,247.88,248.1,8022.0
2019-12-19 12:50:00,248.0,248.05,247.75,247.99,6001.0,248.0,248.05,247.75,247.99,6001.0
2019-12-19 12:55:00,248.02,248.13,247.87,247.88,2750.0,248.02,248.13,247.87,247.88,2750.0
2019-12-19 13:00:00,247.96,248.44,247.96,248.44,10622.0,247.96,248.44,247.96,248.44,10622.0
2019-12-19 13:05:00,248.44,248.9,248.44,248.9,4053.0,248.44,248.9,248.44,248.9,4053.0
2019-12-19 13:10:00,248.99,249.13,248.88,249.13,2553.0,248.99,249.13,248.88,249.13,2553.0
2019-12-19 13:15:00,249.21,249.8,249.18,249.8,6830.0,249.21,249.8,249.18,249.8,6830.0
2019-12-19 13:20:00,249.71,249.76,249.25,249.25,6013.0,249.71,249.76,249.25,249.25,6013.0
2019-12-19 13:25:00,249.31,249.61,249.24,249.61,3974.0,249.31,249.61,249.24,249.61,3974.0
2019-12-19 13:30:00,249.65,249.75,249.53,249.69,9664.0,249.65,249.75,249.53,249.69,9664.0
2019-12-19 13:35:00,249.69,249.87,249.69,249.82,3344.0,249.69,249.87,249.69,249.82,3344.0
2019-12-19 13:40:00,249.8,249.98,249.72,249.92,6165.0,249.8,249.98,249.72,249.92,6165.0
2019-12-19 13:45:00,249.97,250.39,249.77,250.27,16002.0,249.97,250.39,249.77,250.27,16002.0
2019-12-19 13:50:00,250.26,250.44,250.23,250.4,6297.0,250.26,250.44,250.23,250.4,6297.0
2019-12-19 13:55:00,250.31,250.53,250.17,250.53,6431.0,250.31,250.53,250.17,250.53,6431.0
2019-12-19 14:00:00,250.51,251.56,250.51,251.54,11230.0,250.51,251.56,250.51,251.54,11230.0
2019-12-19 14:05:00,251.49,251.88,251.49,251.61,9586.0,251.49,251.88,251.49,251.61,9586.0
2019-12-19 14:10:00,251.57,251.65,251.36,251.46,3659.0,251.57,251.65,251.36,251.46,3659.0
2019-12-19 14:15:00,251.5,251.83,251.5,251.72,8049.0,251.5,251.83,251.5,251.72,8049.0
2019-12-19 14:20:00,251.72,251.72,250.78,250.88,13653.0,251.72,251.72,250.78,250.88,13653.0
2019-12-19 14:25:00,250.81,250.87,250.73,250.76,1200.0,250.81,250.87,250.73,250.76,1200.0
2019-12-19 14:30:00,250.64,250.78,250.44,250.57,6022.0,250.64,250.78,250.44,250.57,6022.0
2019-12-19 14:35:00,250.54,250.72,250.35,250.4,4400.0,250.54,250.72,250.35,250.4,4400.0
2019-12-19 14:40:00,250.49,250.6,250.47,250.48,1300.0,250.49,250.6,250.47,250.48,1300.0
2019-12-19 14:45:00,250.48,250.8,250.48,250.55,6100.0,250.48,250.8,250.48,250.55,6100.0
2019-12-19 14:50:00,250.55,250.61,250.07,250.07,5335.0,250.55,250.61,250.07,250.07,5335.0
2019-12-19 14:55:00,250.0,250.43,249.98,250.37,7800.0,250.0,250.43,249.98,250.37,7800.0
2019-12-19 15:00:00,250.47,250.49,250.31,250.42,3100.0,250.47,250.49,250.31,250.42,3100.0
2019-12-19 15:05:00,250.4,250.51,250.25,250.28,4401.0,250.4,250.51,250.25,250.28,4401.0
2019-12-19 15:10:00,250.25,250.3,250.09,250.22,5691.0,250.25,250.3,250.09,250.22,5691.0
2019-12-19 15:15:00,250.25,250.77,250.23,250.75,6873.0,250.25,250.77,250.23,250.75,6873.0
2019-12-19 15:20:00,250.82,250.99,250.69,250.72,8782.0,250.82,250.99,250.69,250.72,8782.0
2019-12-19 15:25:00,250.69,250.72,250.29,250.29,4009.0,250.69,250.72,250.29,250.29,4009.0
2019-12-19 15:30:00,250.31,250.43,250.15,250.33,8707.0,250.31,250.43,250.15,250.33,8707.0
2019-12-19 15:35:00,250.36,250.47,250.22,250.45,8557.0,250.36,250.47,250.22,250.45,8557.0
2019-12-19 15:40:00,250.47,250.69,250.44,250.62,9205.0,250.47,250.69,250.44,250.62,9205.0
2019-12-19 15:45:00,250.61,250.7,250.52,250.66,6210.0,250.61,250.7,250.52,250.66,6210.0
2019-12-19 15:50:00,250.65,250.65,250.21,250.53,16287.0,250.65,250.65,250.21,250.53,16287.0
2019-12-19 15:55:00,250.58,250.69,250.42,250.62,27582.0,250.58,250.69,250.42,250.62,27582.0
2019-12-20 09:30:00,251.18,251.18,249.51,249.83,86849.0,251.18,251.18,249.51,249.83,86849.0
2019-12-20 09:35:00,249.69,250.43,249.6,249.9,5165.0,249.69,250.43,249.6,249.9,5165.0
2019-12-20 09:40:00,249.98,250.27,249.33,249.38,5933.0,249.98,250.27,249.33,249.38,5933.0
2019-12-20 09:45:00,249.38,249.39,248.27,248.74,11458.0,249.38,249.39,248.27,248.74,11458.0
2019-12-20 09:50:00,248.89,249.18,248.31,248.55,7682.0,248.89,249.18,248.31,248.55,7682.0
2019-12-20 09:55:00,248.44,248.44,247.59,247.93,14729.0,248.44,248.44,247.59,247.93,14729.0
2019-12-20 10:00:00,248.04,248.98,248.03,248.69,7383.0,248.04,248.98,248.03,248.69,7383.0
2019-12-20 10:05:00,248.54,248.74,248.47,248.47,2901.0,248.54,248.74,248.47,248.47,2901.0
2019-12-20 10:10:00,248.59,248.79,247.81,247.91,7230.0,248.59,248.79,247.81,247.91,7230.0
2019-12-20 10:15:00,247.92,247.92,247.56,247.84,9675.0,247.92,247.92,247.56,247.84,9675.0
2019-12-20 10:20:00,247.98,248.12,247.77,248.1,6447.0,247.98,248.12,247.77,248.1,6447.0
2019-12-20 10:25:00,248.1,248.2,247.7,247.87,7446.0,248.1,248.2,247.7,247.87,7446.0
2019-12-20 10:30:00,247.87,248.0,247.65,247.73,6820.0,247.87,248.0,247.65,247.73,6820.0
2019-12-20 10:35:00,247.77,248.35,247.6,248.16,15425.0,247.77,248.35,247.6,248.16,15425.0
2019-12-20 10:40:00,248.26,248.62,248.15,248.42,7205.0,248.26,248.62,248.15,248.42,7205.0
2019-12-20 10:45:00,248.43,248.43,248.13,248.13,2625.0,248.43,248.43,248.13,248.13,2625.0
2019-12-20 10:50:00,248.18,248.73,248.18,248.3,5791.0,248.18,248.73,248.18,248.3,5791.0
2019-12-20 10:55:00,248.38,248.55,248.38,248.47,4900.0,248.38,248.55,248.38,248.47,4900.0
2019-12-20 11:00:00,248.49,248.68,248.48,248.67,5174.0,248.49,248.68,248.48,248.67,5174.0
2019-12-20 11:05:00,248.63,248.63,248.17,248.18,3596.0,248.63,248.63,248.17,248.18,3596.0
2019-12-20 11:10:00,248.09,248.2,247.92,247.94,2809.0,248.09,248.2,247.92,247.94,2809.0
2019-12-20 11:15:00,247.93,248.23,247.93,248.07,7477.0,247.93,248.23,247.93,248.07,7477.0
2019-12-20 11:20:00,248.08,248.63,248.07,248.5,16251.0,248.08,248.63,248.07,248.5,16251.0
2019-12-20 11:25:00,248.48,248.8,248.35,248.57,8809.0,248.48,248.8,248.35,248.57,8809.0
2019-12-20 11:30:00,248.61,248.9,248.61,248.83,3794.0,248.61,248.9,248.61,248.83,3794.0
2019-12-20 11:35:00,248.83,248.89,248.6,248.69,5803.0,248.83,248.89,248.6,248.69,5803.0
2019-12-20 11:40:00,248.69,248.79,248.51,248.79,3377.0,248.69,248.79,248.51,248.79,3377.0
2019-12-20 11:45:00,248.77,248.77,248.57,248.57,1750.0,248.77,248.77,248.57,248.57,1750.0
2019-12-20 11:50:00,248.62,248.62,248.37,248.37,4611.0,248.62,248.62,248.37,248.37,4611.0
2019-12-20 11:55:00,248.41,248.76,248.28,248.64,6373.0,248.41,248.76,248.28,248.64,6373.0
2019-12-20 12:00:00,248.68,248.68,248.28,248.43,2125.0,248.68,248.68,248.28,248.43,2125.0
2019-12-20 12:05:00,248.28,248.34,248.15,248.21,2932.0,248.28,248.34,248.15,248.21,2932.0
2019-12-20 12:10:00,248.16,248.37,248.16,248.35,4415.0,248.16,248.37,248.16,248.35,4415.0
2019-12-20 12:15:00,248.35,248.4,248.14,248.18,3130.0,248.35,248.4,248.14,248.18,3130.0
2019-12-20 12:20:00,248.16,248.29,248.16,248.28,1500.0,248.16,248.29,248.16,248.28,1500.0
2019-12-20 12:25:00,248.2,248.21,248.12,248.21,4365.0,248.2,248.21,248.12,248.21,4365.0
2019-12-20 12:30:00,248.22,248.64,248.07,248.47,17123.0,248.22,248.64,248.07,248.47,17123.0
2019-12-20 12:35:00,248.4,248.61,248.39,248.52,7771.0,248.4,248.61,248.39,248.52,7771.0
2019-12-20 12:40:00,248.48,248.77,248.48,248.73,3900.0,248.48,248.77,248.48,248.73,3900.0
2019-12-20 12:45:00,248.76,248.84,248.64,248.77,5445.0,248.76,248.84,248.64,248.77,5445.0
2019-12-20 12:50:00,248.86,248.96,248.79,248.96,2380.0,248.86,248.96,248.79,248.96,2380.0
2019-12-20 12:55:00,248.9,248.98,248.8,248.88,2501.0,248.9,248.98,248.8,248.88,2501.0
2019-12-20 13:00:00,248.94,248.95,248.5,248.55,6690.0,248.94,248.95,248.5,248.55,6690.0
2019-12-20 13:05:00,248.49,249.0,248.4,248.9,11358.0,248.49,249.0,248.4,248.9,11358.0
2019-12-20 13:10:00,248.99,249.3,248.93,249.15,7223.0,248.99,249.3,248.93,249.15,7223.0
2019-12-20 13:15:00,249.04,249.14,248.95,248.96,3315.0,249.04,249.14,248.95,248.96,3315.0
2019-12-20 13:20:00,248.93,249.55,248.92,249.55,8039.0,248.93,249.55,248.92,249.55,8039.0
2019-12-20 13:25:00,249.56,249.59,249.14,249.18,2600.0,249.56,249.59,249.14,249.18,2600.0
2019-12-20 13:30:00,249.16,249.3,249.05,249.3,3715.0,249.16,249.3,249.05,249.3,3715.0
2019-12-20 13:35:00,249.21,249.3,249.16,249.17,900.0,249.21,249.3,249.16,249.17,900.0
2019-12-20 13:40:00,249.18,249.2,248.83,248.83,3205.0,249.18,249.2,248.83,248.83,3205.0
2019-12-20 13:45:00,248.84,248.97,248.43,248.47,29415.0,248.84,248.97,248.43,248.47,29415.0
2019-12-20 13:50:00,248.47,248.47,248.12,248.16,3465.0,248.47,248.47,248.12,248.16,3465.0
2019-12-20 13:55:00,248.05,248.19,247.86,248.1,14409.0,248.05,248.19,247.86,248.1,14409.0
2019-12-20 14:00:00,248.03,248.14,247.97,248.06,29800.0,248.03,248.14,247.97,248.06,29800.0
2019-12-20 14:05:00,248.01,248.55,247.97,248.51,8162.0,248.01,248.55,247.97,248.51,8162.0
2019-12-20 14:10:00,248.57,248.84,248.52,248.58,5571.0,248.57,248.84,248.52,248.58,5571.0
2019-12-20 14:15:00,248.6,248.6,248.24,248.3,3565.0,248.6,248.6,248.24,248.3,3565.0
2019-12-20 14:20:00,248.23,248.47,247.86,248.47,7996.0,248.23,248.47,247.86,248.47,7996.0
2019-12-20 14:25:00,248.42,248.51,248.37,248.51,2708.0,248.42,248.51,248.37,248.51,2708.0
2019-12-20 14:30:00,248.45,248.66,248.39,248.6,8324.0,248.45,248.66,248.39,248.6,8324.0
2019-12-20 14:35:00,248.66,248.78,248.6,248.68,3900.0,248.66,248.78,248.6,248.68,3900.0
2019-12-20 14:40:00,248.61,248.8,248.59,248.72,13775.0,248.61,248.8,248.59,248.72,13775.0
2019-12-20 14:45:00,248.76,249.17,248.76,249.16,6505.0,248.76,249.17,248.76,249.16,6505.0
2019-12-20 14:50:00,249.19,249.59,249.16,249.59,6713.0,249.19,249.59,249.16,249.59,6713.0
2019-12-20 14:55:00,249.54,249.81,249.54,249.81,3466.0,249.54,249.81,249.54,249.81,3466.0
2019-12-20 15:00:00,249.8,249.82,249.5,249.72,5120.0,249.8,249.82,249.5,249.72,5120.0
2019-12-20 15:05:00,249.68,249.79,249.58,249.68,1500.0,249.68,249.79,249.58,249.68,1500.0
2019-12-20 15:10:00,249.67,249.73,249.51,249.6,5559.0,249.67,249.73,249.51,249.6,5559.0
2019-12-20 15:15:00,249.59,249.61,249.46,249.58,7230.0,249.59,249.61,249.46,249.58,7230.0
2019-12-20 15:20:00,249.61,249.61,249.42,249.49,8665.0,249.61,249.61,249.42,249.49,8665.0
2019-12-20 15:25:00,249.53,249.7,249.53,249.67,6239.0,249.53,249.7,249.53,249.67,6239.0
2019-12-20 15:30:00,249.66,249.69,249.43,249.64,5647.0,249.66,249.69,249.43,249.64,5647.0
2019-12-20 15:35:00,249.66,249.66,249.49,249.55,7091.0,249.66,249.66,249.49,249.55,7091.0
2019-12-20 15:40:00,249.57,249.61,249.46,249.54,10522.0,249.57,249.61,249.46,249.54,10522.0
2019-12-20 15:45:00,249.52,250.1,249.44,250.1,20961.0,249.52,250.1,249.44,250.1,20961.0
2019-12-20 15:50:00,250.1,250.28,249.68,250.0,60129.0,250.1,250.28,249.68,250.0,60129.0
2019-12-20 15:55:00,250.04,250.55,249.96,250.53,111209.0,250.04,250.55,249.96,250.53,111209.0
2019-12-23 09:30:00,252.05,252.73,251.0,251.68,37096.0,252.05,252.73,251.0,251.68,37096.0
2019-12-23 09:35:00,251.84,252.47,250.84,252.29,35195.0,251.84,252.47,250.84,252.29,35195.0
2019-12-23 09:40:00,252.37,253.55,251.8,252.72,30297.0,252.37,253.55,251.8,252.72,30297.0
2019-12-23 09:45:00,252.63,252.64,251.39,251.68,15182.0,252.63,252.64,251.39,251.68,15182.0
2019-12-23 09:50:00,251.67,252.4,251.38,251.79,10099.0,251.67,252.4,251.38,251.79,10099.0
2019-12-23 09:55:00,251.75,252.01,251.37,251.5,13196.0,251.75,252.01,251.37,251.5,13196.0
2019-12-23 10:00:00,251.5,251.8,251.44,251.79,6851.0,251.5,251.8,251.44,251.79,6851.0
2019-12-23 10:05:00,251.79,252.18,251.61,252.08,7390.0,251.79,252.18,251.61,252.08,7390.0
2019-12-23 10:10:00,252.19,252.37,251.71,251.76,4985.0,252.19,252.37,251.71,251.76,4985.0
2019-12-23 10:15:00,251.88,251.98,251.54,251.9,8256.0,251.88,251.98,251.54,251.9,8256.0
2019-12-23 10:20:00,251.84,251.94,251.53,251.94,4942.0,251.84,251.94,251.53,251.94,4942.0
2019-12-23 10:25:00,251.84,252.28,251.84,252.0,6460.0,251.84,252.28,251.84,252.0,6460.0
2019-12-23 10:30:00,252.0,252.35,251.88,252.35,4000.0,252.0,252.35,251.88,252.35,4000.0
2019-12-23 10:35:00,252.43,252.47,252.15,252.15,1700.0,252.43,252.47,252.15,252.15,1700.0
2019-12-23 10:40:00,252.02,252.31,251.88,251.93,15517.0,252.02,252.31,251.88,251.93,15517.0
2019-12-23 10:45:00,251.95,252.2,251.93,252.2,5451.0,251.95,252.2,251.93,252.2,5451.0
2019-12-23 10:50:00,252.18,252.23,251.7,251.74,9610.0,252.18,252.23,251.7,251.74,9610.0
2019-12-23 10:55:00,251.74,252.02,251.73,251.83,2921.0,251.74,252.02,251.73,251.83,2921.0
2019-12-23 11:00:00,251.84,251.99,251.78,251.97,5665.0,251.84,251.99,251.78,251.97,5665.0
2019-12-23 11:05:00,252.07,252.15,251.9,251.99,6294.0,252.07,252.15,251.9,251.99,6294.0
2019-12-23 11:10:00,251.92,252.43,251.81,252.24,7078.0,251.92,252.43,251.81,252.24,7078.0
2019-12-23 11:15:00,252.33,252.33,252.11,252.11,4007.0,252.33,252.33,252.11,252.11,4007.0
2019-12-23 11:20:00,252.12,252.12,251.94,252.06,2811.0,252.12,252.12,251.94,252.06,2811.0
2019-12-23 11:25:00,252.16,252.21,252.14,252.14,1502.0,252.16,252.21,252.14,252.14,1502.0
2019-12-23 11:30:00,252.25,252.28,252.19,252.26,1300.0,252.25,252.28,252.19,252.26,1300.0
2019-12-23 11:35:00,252.21,252.32,252.16,252.23,4241.0,252.21,252.32,252.16,252.23,4241.0
2019-12-23 11:40:00,252.23,252.61,252.14,252.53,6149.0,252.23,252.61,252.14,252.53,6149.0
2019-12-23 11:45:00,252.54,252.79,252.5,252.58,6450.0,252.54,252.79,252.5,252.58,6450.0
2019-12-23 11:50:00,252.6,252.6,252.19,252.26,2509.0,252.6,252.6,252.19,252.26,2509.0
2019-12-23 11:55:00,252.28,252.31,252.16,252.23,3100.0,252.28,252.31,252.16,252.23,3100.0
2019-12-23 12:00:00,252.2,252.36,252.13,252.2,9985.0,252.2,252.36,252.13,252.2,9985.0
2019-12-23 12:05:00,252.15,252.24,251.87,252.08,9273.0,252.15,252.24,251.87,252.08,9273.0
2019-12-23 12:10:00,251.99,252.17,251.92,251.95,5156.0,251.99,252.17,251.92,251.95,5156.0
2019-12-23 12:15:00,252.07,252.16,251.98,252.13,2028.0,252.07,252.16,251.98,252.13,2028.0
2019-12-23 12:20:00,252.0,252.04,251.95,251.97,1600.0,252.0,252.04,251.95,251.97,1600.0
2019-12-23 12:25:00,251.88,252.1,251.82,251.96,3716.0,251.88,252.1,251.82,251.96,3716.0
2019-12-23 12:30:00,251.94,252.01,251.84,251.9,2175.0,251.94,252.01,251.84,251.9,2175.0
2019-12-23 12:35:00,251.95,252.01,251.93,251.98,1100.0,251.95,252.01,251.93,251.98,1100.0
2019-12-23 12:40:00,251.97,252.12,251.93,251.99,2032.0,251.97,252.12,251.93,251.99,2032.0
2019-12-23 12:45:00,251.99,252.16,251.92,252.09,2200.0,251.99,252.16,251.92,252.09,2200.0
2019-12-23 12:50:00,252.16,252.19,252.0,252.0,2216.0,252.16,252.19,252.0,252.0,2216.0
2019-12-23 12:55:00,251.99,252.01,251.84,251.93,5377.0,251.99,252.01,251.84,251.93,5377.0
2019-12-23 13:00:00,251.93,252.02,251.9,251.99,3184.0,251.93,252.02,251.9,251.99,3184.0
2019-12-23 13:05:00,252.09,252.15,251.9,251.94,6707.0,252.09,252.15,251.9,251.94,6707.0
2019-12-23 13:10:00,251.93,252.01,251.8,251.8,6046.0,251.93,252.01,251.8,251.8,6046.0
2019-12-23 13:15:00,251.73,251.98,251.67,251.76,8328.0,251.73,251.98,251.67,251.76,8328.0
2019-12-23 13:20:00,251.63,251.64,251.38,251.5,7382.0,251.63,251.64,251.38,251.5,7382.0
2019-12-23 13:25:00,251.55,251.75,251.54,251.67,5863.0,251.55,251.75,251.54,251.67,5863.0
2019-12-23 13:30:00,251.69,251.93,251.69,251.88,5514.0,251.69,251.93,251.69,251.88,5514.0
2019-12-23 13:35:00,251.9,252.05,251.9,251.91,3624.0,251.9,252.05,251.9,251.91,3624.0
2019-12-23 13:40:00,251.87,252.14,251.82,252.04,5725.0,251.87,252.14,251.82,252.04,5725.0
2019-12-23 13:45:00,252.02,252.16,251.8,251.83,2200.0,252.02,252.16,251.8,251.83,2200.0
2019-12-23 13:50:00,251.8,252.0,251.8,251.96,5828.0,251.8,252.0,251.8,251.96,5828.0
2019-12-23 13:55:00,251.95,252.03,251.83,252.0,4711.0,251.95,252.03,251.83,252.0,4711.0
2019-12-23 14:00:00,252.03,252.06,251.9,252.06,2550.0,252.03,252.06,251.9,252.06,2550.0
2019-12-23 14:05:00,251.98,252.14,251.88,251.96,9361.0,251.98,252.14,251.88,251.96,9361.0
2019-12-23 14:10:00,251.98,252.17,251.91,252.09,4957.0,251.98,252.17,251.91,252.09,4957.0
2019-12-23 14:15:00,252.07,252.23,252.07,252.18,3940.0,252.07,252.23,252.07,252.18,3940.0
2019-12-23 14:20:00,252.16,252.45,252.1,252.45,7590.0,252.16,252.45,252.1,252.45,7590.0
2019-12-23 14:25:00,252.44,252.54,252.44,252.47,6450.0,252.44,252.54,252.44,252.47,6450.0
2019-12-23 14:30:00,252.5,252.85,252.48,252.63,7328.0,252.5,252.85,252.48,252.63,7328.0
2019-12-23 14:35:00,252.72,252.76,252.36,252.39,3100.0,252.72,252.76,252.36,252.39,3100.0
2019-12-23 14:40:00,252.46,252.69,252.43,252.5,3416.0,252.46,252.69,252.43,252.5,3416.0
2019-12-23 14:45:00,252.66,252.79,252.55,252.71,4129.0,252.66,252.79,252.55,252.71,4129.0
2019-12-23 14:50:00,252.57,252.68,252.48,252.56,3428.0,252.57,252.68,252.48,252.56,3428.0
2019-12-23 14:55:00,252.65,252.65,252.43,252.56,5892.0,252.65,252.65,252.43,252.56,5892.0
2019-12-23 15:00:00,252.61,252.8,252.51,252.71,4047.0,252.61,252.8,252.51,252.71,4047.0
2019-12-23 15:05:00,252.75,252.86,252.67,252.77,5407.0,252.75,252.86,252.67,252.77,5407.0
2019-12-23 15:10:00,252.81,252.84,252.72,252.72,1795.0,252.81,252.84,252.72,252.72,1795.0
2019-12-23 15:15:00,252.74,252.75,252.46,252.63,5199.0,252.74,252.75,252.46,252.63,5199.0
2019-12-23 15:20:00,252.58,252.65,252.56,252.58,2075.0,252.58,252.65,252.56,252.58,2075.0
2019-12-23 15:25:00,252.55,252.81,252.55,252.81,6843.0,252.55,252.81,252.55,252.81,6843.0
2019-12-23 15:30:00,252.75,252.83,252.64,252.73,7640.0,252.75,252.83,252.64,252.73,7640.0
2019-12-23 15:35:00,252.79,252.87,252.65,252.75,8748.0,252.79,252.87,252.65,252.75,8748.0
2019-12-23 15:40:00,252.72,252.81,252.59,252.75,10710.0,252.72,252.81,252.59,252.75,10710.0
2019-12-23 15:45:00,252.75,252.79,252.66,252.72,12792.0,252.75,252.79,252.66,252.72,12792.0
2019-12-23 15:50:00,252.76,252.94,252.62,252.92,16248.0,252.76,252.94,252.62,252.92,16248.0
2019-12-23 15:55:00,252.94,253.05,252.66,253.02,38203.0,252.94,253.05,252.66,253.02,38203.0
2019-12-24 09:30:00,253.22,254.73,252.79,254.72,13063.0,253.22,254.73,252.79,254.72,13063.0
2019-12-24 09:35:00,254.66,255.75,254.46,255.45,16492.0,254.66,255.75,254.46,255.45,16492.0
2019-12-24 09:40:00,255.15,255.79,254.89,255.59,17099.0,255.15,255.79,254.89,255.59,17099.0
2019-12-24 09:45:00,255.34,256.85,255.09,256.75,14877.0,255.34,256.85,255.09,256.75,14877.0
2019-12-24 09:50:00,256.86,257.69,256.41,257.48,19273.0,256.86,257.69,256.41,257.48,19273.0
2019-12-24 09:55:00,257.45,257.46,256.59,256.59,8619.0,257.45,257.46,256.59,256.59,8619.0
2019-12-24 10:00:00,256.37,256.37,255.71,255.91,8193.0,256.37,256.37,255.71,255.91,8193.0
2019-12-24 10:05:00,255.78,255.84,254.63,255.08,9726.0,255.78,255.84,254.63,255.08,9726.0
2019-12-24 10:10:00,255.03,255.22,254.6,254.74,6134.0,255.03,255.22,254.6,254.74,6134.0
2019-12-24 10:15:00,254.59,254.64,254.0,254.15,4658.0,254.59,254.64,254.0,254.15,4658.0
2019-12-24 10:20:00,254.24,254.76,254.24,254.38,4226.0,254.24,254.76,254.24,254.38,4226.0
2019-12-24 10:25:00,254.56,254.56,254.1,254.1,4664.0,254.56,254.56,254.1,254.1,4664.0
2019-12-24 10:30:00,254.01,254.01,253.53,253.61,4488.0,254.01,254.01,253.53,253.61,4488.0
2019-12-24 10:35:00,253.53,253.94,253.5,253.61,6350.0,253.53,253.94,253.5,253.61,6350.0
2019-12-24 10:40:00,253.5,253.68,253.35,253.59,10296.0,253.5,253.68,253.35,253.59,10296.0
2019-12-24 10:45:00,253.65,253.81,253.25,253.63,9431.0,253.65,253.81,253.25,253.63,9431.0
2019-12-24 10:50:00,253.63,253.71,253.32,253.5,3050.0,253.63,253.71,253.32,253.5,3050.0
2019-12-24 10:55:00,253.55,253.65,253.42,253.47,3450.0,253.55,253.65,253.42,253.47,3450.0
2019-12-24 11:00:00,253.66,253.69,253.51,253.51,1200.0,253.66,253.69,253.51,253.51,1200.0
2019-12-24 11:05:00,253.57,253.95,253.57,253.74,3400.0,253.57,253.95,253.57,253.74,3400.0
2019-12-24 11:10:00,253.73,253.93,253.47,253.88,4131.0,253.73,253.93,253.47,253.88,4131.0
2019-12-24 11:15:00,254.0,254.64,253.95,254.47,8334.0,254.0,254.64,253.95,254.47,8334.0
2019-12-24 11:20:00,254.52,254.73,254.52,254.64,4093.0,254.52,254.73,254.52,254.64,4093.0
2019-12-24 11:25:00,254.63,254.95,254.6,254.6,3566.0,254.63,254.95,254.6,254.6,3566.0
2019-12-24 11:30:00,254.45,254.49,254.24,254.24,2397.0,254.45,254.49,254.24,254.24,2397.0
2019-12-24 11:35:00,254.33,254.39,254.16,254.16,1565.0,254.33,254.39,254.16,254.16,1565.0
2019-12-24 11:40:00,254.15,254.15,253.79,253.95,3400.0,254.15,254.15,253.79,253.95,3400.0
2019-12-24 11:45:00,253.86,253.97,253.73,253.73,2169.0,253.86,253.97,253.73,253.73,2169.0
2019-12-24 11:50:00,253.71,253.77,253.52,253.52,4350.0,253.71,253.77,253.52,253.52,4350.0
2019-12-24 11:55:00,253.48,253.87,253.42,253.72,5600.0,253.48,253.87,253.42,253.72,5600.0
2019-12-24 12:00:00,253.64,253.82,253.42,253.42,4837.0,253.64,253.82,253.42,253.42,4837.0
2019-12-24 12:05:00,253.42,253.47,253.08,253.14,5031.0,253.42,253.47,253.08,253.14,5031.0
2019-12-24 12:10:00,253.17,253.41,253.17,253.27,4306.0,253.17,253.41,253.17,253.27,4306.0
2019-12-24 12:15:00,253.3,253.69,252.93,253.61,11298.0,253.3,253.69,252.93,253.61,11298.0
2019-12-24 12:20:00,253.6,253.62,253.21,253.38,5031.0,253.6,253.62,253.21,253.38,5031.0
2019-12-24 12:25:00,253.34,253.43,253.27,253.29,6353.0,253.34,253.43,253.27,253.29,6353.0
2019-12-24 12:30:00,253.29,253.29,252.32,252.39,26214.0,253.29,253.29,252.32,252.39,26214.0
2019-12-24 12:35:00,252.43,252.76,252.33,252.61,5200.0,252.43,252.76,252.33,252.61,5200.0
2019-12-24 12:40:00,252.63,252.78,252.55,252.78,2894.0,252.63,252.78,252.55,252.78,2894.0
2019-12-24 12:45:00,252.73,252.81,252.54,252.81,4950.0,252.73,252.81,252.54,252.81,4950.0
2019-12-24 12:50:00,252.73,252.9,252.48,252.89,16958.0,252.73,252.9,252.48,252.89,16958.0
2019-12-24 12:55:00,252.9,252.9,252.22,252.48,10435.0,252.9,252.9,252.22,252.48,10435.0
2019-12-26 09:30:00,253.0,254.5,253.0,254.08,7866.0,253.0,254.5,253.0,254.08,7866.0
2019-12-26 09:35:00,253.99,255.49,253.98,254.46,19292.0,253.99,255.49,253.98,254.46,19292.0
2019-12-26 09:40:00,254.58,254.74,254.11,254.17,10417.0,254.58,254.74,254.11,254.17,10417.0
2019-12-26 09:45:00,254.04,254.2,252.61,252.61,12307.0,254.04,254.2,252.61,252.61,12307.0
2019-12-26 09:50:00,252.64,253.28,252.5,252.69,6904.0,252.64,253.28,252.5,252.69,6904.0
2019-12-26 09:55:00,252.9,253.14,252.38,252.69,7036.0,252.9,253.14,252.38,252.69,7036.0
2019-12-26 10:00:00,252.64,252.78,251.61,251.62,9008.0,252.64,252.78,251.61,251.62,9008.0
2019-12-26 10:05:00,251.6,251.81,251.1,251.3,13127.0,251.6,251.81,251.1,251.3,13127.0
2019-12-26 10:10:00,251.21,251.7,251.21,251.52,12464.0,251.21,251.7,251.21,251.52,12464.0
2019-12-26 10:15:00,251.46,251.78,251.2,251.61,7989.0,251.46,251.78,251.2,251.61,7989.0
2019-12-26 10:20:00,251.68,251.75,251.15,251.15,5238.0,251.68,251.75,251.15,251.15,5238.0
2019-12-26 10:25:00,251.13,251.24,250.81,250.95,6858.0,251.13,251.24,250.81,250.95,6858.0
2019-12-26 10:30:00,250.94,250.99,250.72,250.91,3554.0,250.94,250.99,250.72,250.91,3554.0
2019-12-26 10:35:00,250.92,251.13,250.88,251.12,6274.0,250.92,251.13,250.88,251.12,6274.0
2019-12-26 10:40:00,251.1,251.11,250.27,250.27,6652.0,251.1,251.11,250.27,250.27,6652.0
2019-12-26 10:45:00,250.39,250.41,250.13,250.28,4523.0,250.39,250.41,250.13,250.28,4523.0
2019-12-26 10:50:00,250.4,250.45,250.06,250.44,3013.0,250.4,250.45,250.06,250.44,3013.0
2019-12-26 10:55:00,250.52,250.52,249.83,249.9,10392.0,250.52,250.52,249.83,249.9,10392.0
2019-12-26 11:00:00,249.97,250.14,249.44,249.62,9258.0,249.97,250.14,249.44,249.62,9258.0
2019-12-26 11:05:00,249.71,249.88,249.65,249.83,3000.0,249.71,249.88,249.65,249.83,3000.0
2019-12-26 11:10:00,249.78,249.81,249.67,249.81,2050.0,249.78,249.81,249.67,249.81,2050.0
2019-12-26 11:15:00,249.89,250.08,249.42,249.42,7578.0,249.89,250.08,249.42,249.42,7578.0
2019-12-26 11:20:00,249.43,249.99,249.35,249.85,4298.0,249.43,249.99,249.35,249.85,4298.0
2019-12-26 11:25:00,249.93,249.93,249.56,249.76,5843.0,249.93,249.93,249.56,249.76,5843.0
2019-12-26 11:30:00,249.62,249.76,249.26,249.4,12443.0,249.62,249.76,249.26,249.4,12443.0
2019-12-26 11:35:00,249.3,249.35,248.78,248.85,12594.0,249.3,249.35,248.78,248.85,12594.0
2019-12-26 11:40:00,248.98,249.24,248.98,249.18,3679.0,248.98,249.24,248.98,249.18,3679.0
2019-12-26 11:45:00,249.17,249.44,249.13,249.31,3573.0,249.17,249.44,249.13,249.31,3573.0
2019-12-26 11:50:00,249.12,249.32,249.0,249.32,2000.0,249.12,249.32,249.0,249.32,2000.0
2019-12-26 11:55:00,249.26,249.32,249.12,249.27,3029.0,249.26,249.32,249.12,249.27,3029.0
2019-12-26 12:00:00,249.14,249.31,249.09,249.24,3435.0,249.14,249.31,249.09,249.24,3435.0
2019-12-26 12:05:00,249.22,249.32,249.11,249.32,3050.0,249.22,249.32,249.11,249.32,3050.0
2019-12-26 12:10:00,249.35,249.37,249.0,249.09,5579.0,249.35,249.37,249.0,249.09,5579.0
2019-12-26 12:15:00,249.01,249.16,249.0,249.08,7858.0,249.01,249.16,249.0,249.08,7858.0
2019-12-26 12:20:00,249.13,249.4,249.13,249.4,700.0,249.13,249.4,249.13,249.4,700.0
2019-12-26 12:25:00,249.36,249.64,249.24,249.24,2997.0,249.36,249.64,249.24,249.24,2997.0
2019-12-26 12:30:00,249.31,249.34,249.24,249.25,2432.0,249.31,249.34,249.24,249.25,2432.0
2019-12-26 12:35:00,249.4,249.45,249.33,249.34,2600.0,249.4,249.45,249.33,249.34,2600.0
2019-12-26 12:40:00,249.34,249.35,249.17,249.35,5521.0,249.34,249.35,249.17,249.35,5521.0
2019-12-26 12:45:00,249.25,249.27,249.11,249.23,1600.0,249.25,249.27,249.11,249.23,1600.0
2019-12-26 12:50:00,249.29,249.3,249.13,249.18,2650.0,249.29,249.3,249.13,249.18,2650.0
2019-12-26 12:55:00,249.29,249.29,249.18,249.22,2745.0,249.29,249.29,249.18,249.22,2745.0
2019-12-26 13:00:00,249.27,249.4,249.27,249.34,2575.0,249.27,249.4,249.27,249.34,2575.0
2019-12-26 13:05:00,249.36,249.38,249.04,249.11,6316.0,249.36,249.38,249.04,249.11,6316.0
2019-12-26 13:10:00,249.08,249.41,249.0,249.41,11021.0,249.08,249.41,249.0,249.41,11021.0
2019-12-26 13:15:00,249.32,249.46,249.2,249.23,1900.0,249.32,249.46,249.2,249.23,1900.0
2019-12-26 13:20:00,249.16,249.28,249.16,249.28,700.0,249.16,249.28,249.16,249.28,700.0
2019-12-26 13:25:00,249.26,249.46,249.19,249.34,3324.0,249.26,249.46,249.19,249.34,3324.0
2019-12-26 13:30:00,249.19,249.26,249.1,249.11,1400.0,249.19,249.26,249.1,249.11,1400.0
2019-12-26 13:35:00,249.1,249.32,249.0,249.28,6036.0,249.1,249.32,249.0,249.28,6036.0
2019-12-26 13:40:00,249.27,249.31,249.07,249.31,3665.0,249.27,249.31,249.07,249.31,3665.0
2019-12-26 13:45:00,249.17,249.21,249.06,249.12,2300.0,249.17,249.21,249.06,249.12,2300.0
2019-12-26 13:50:00,249.05,249.2,249.0,249.19,7069.0,249.05,249.2,249.0,249.19,7069.0
2019-12-26 13:55:00,249.2,249.28,249.2,249.27,1400.0,249.2,249.28,249.2,249.27,1400.0
2019-12-26 14:00:00,249.28,250.08,249.21,249.97,15167.0,249.28,250.08,249.21,249.97,15167.0
2019-12-26 14:05:00,249.98,250.56,249.9,250.56,8339.0,249.98,250.56,249.9,250.56,8339.0
2019-12-26 14:10:00,250.55,250.56,250.15,250.2,3848.0,250.55,250.56,250.15,250.2,3848.0
2019-12-26 14:15:00,250.28,250.42,250.25,250.37,3225.0,250.28,250.42,250.25,250.37,3225.0
2019-12-26 14:20:00,250.39,250.39,250.35,250.36,900.0,250.39,250.39,250.35,250.36,900.0
2019-12-26 14:25:00,250.41,250.59,250.3,250.53,3874.0,250.41,250.59,250.3,250.53,3874.0
2019-12-26 14:30:00,250.54,250.59,250.48,250.48,1400.0,250.54,250.59,250.48,250.48,1400.0
2019-12-26 14:35:00,250.53,250.64,250.45,250.64,4628.0,250.53,250.64,250.45,250.64,4628.0
2019-12-26 14:40:00,250.64,251.0,250.63,250.86,5878.0,250.64,251.0,250.63,250.86,5878.0
2019-12-26 14:45:00,250.81,250.81,250.72,250.75,949.0,250.81,250.81,250.72,250.75,949.0
2019-12-26 14:50:00,250.73,250.75,250.55,250.61,3323.0,250.73,250.75,250.55,250.61,3323.0
2019-12-26 14:55:00,250.75,250.93,250.71,250.93,2282.0,250.75,250.93,250.71,250.93,2282.0
2019-12-26 15:00:00,250.94,251.17,250.94,251.14,7552.0,250.94,251.17,250.94,251.14,7552.0
2019-12-26 15:05:00,251.05,251.47,251.05,251.34,13223.0,251.05,251.47,251.05,251.34,13223.0
2019-12-26 15:10:00,251.32,251.37,251.29,251.36,3175.0,251.32,251.37,251.29,251.36,3175.0
2019-12-26 15:15:00,251.37,251.47,251.37,251.44,3735.0,251.37,251.47,251.37,251.44,3735.0
2019-12-26 15:20:00,251.44,251.48,251.23,251.3,4916.0,251.44,251.48,251.23,251.3,4916.0
2019-12-26 15:25:00,251.25,251.33,251.1,251.18,7066.0,251.25,251.33,251.1,251.18,7066.0
2019-12-26 15:30:00,251.1,251.16,250.91,251.16,4000.0,251.1,251.16,250.91,251.16,4000.0
2019-12-26 15:35:00,251.16,251.29,251.0,251.12,5405.0,251.16,251.29,251.0,251.12,5405.0
2019-12-26 15:40:00,251.15,251.62,251.15,251.58,7635.0,251.15,251.62,251.15,251.58,7635.0
2019-12-26 15:45:00,251.54,251.74,251.52,251.64,6451.0,251.54,251.74,251.52,251.64,6451.0
2019-12-26 15:50:00,251.59,251.61,251.32,251.38,11748.0,251.59,251.61,251.32,251.38,11748.0
2019-12-26 15:55:00,251.34,251.47,251.11,251.34,27099.0,251.34,251.47,251.11,251.34,27099.0
2019-12-27 09:30:00,252.62,252.9,251.75,252.21,14852.0,252.62,252.9,251.75,252.21,14852.0
2019-12-27 09:35:00,252.21,252.93,252.0,252.64,23770.0,252.21,252.93,252.0,252.64,23770.0
2019-12-27 09:40:00,252.6,253.05,252.55,253.01,8686.0,252.6,253.05,252.55,253.01,8686.0
2019-12-27 09:45:00,253.18,253.18,252.47,252.7,7700.0,253.18,253.18,252.47,252.7,7700.0
2019-12-27 09:50:00,252.46,253.23,252.4,253.19,16369.0,252.46,253.23,252.4,253.19,16369.0
2019-12-27 09:55:00,253.12,253.2,252.43,252.49,5045.0,253.12,253.2,252.43,252.49,5045.0
2019-12-27 10:00:00,252.5,254.17,252.5,254.17,16113.0,252.5,254.17,252.5,254.17,16113.0
2019-12-27 10:05:00,254.17,254.5,253.22,253.36,32756.0,254.17,254.5,253.22,253.36,32756.0
2019-12-27 10:10:00,253.47,254.15,253.36,253.88,8073.0,253.47,254.15,253.36,253.88,8073.0
2019-12-27 10:15:00,253.79,254.0,253.22,253.8,15967.0,253.79,254.0,253.22,253.8,15967.0
2019-12-27 10:20:00,253.84,254.24,253.76,254.24,7801.0,253.84,254.24,253.76,254.24,7801.0
2019-12-27 10:25:00,254.29,254.56,254.06,254.51,15339.0,254.29,254.56,254.06,254.51,15339.0
2019-12-27 10:30:00,254.76,255.49,254.66,255.4,25432.0,254.76,255.49,254.66,255.4,25432.0
2019-12-27 10:35:00,255.47,255.62,255.11,255.5,14598.0,255.47,255.62,255.11,255.5,14598.0
2019-12-27 10:40:00,255.47,255.47,254.42,254.53,7808.0,255.47,255.47,254.42,254.53,7808.0
2019-12-27 10:45:00,254.68,255.01,254.48,254.99,2199.0,254.68,255.01,254.48,254.99,2199.0
2019-12-27 10:50:00,255.0,255.0,254.55,255.0,5960.0,255.0,255.0,254.55,255.0,5960.0
2019-12-27 10:55:00,254.97,255.09,254.73,254.73,3470.0,254.97,255.09,254.73,254.73,3470.0
2019-12-27 11:00:00,254.65,254.8,254.61,254.79,2200.0,254.65,254.8,254.61,254.79,2200.0
2019-12-27 11:05:00,254.93,254.94,253.92,253.99,6152.0,254.93,254.94,253.92,253.99,6152.0
2019-12-27 11:10:00,253.94,254.03,253.31,253.5,3945.0,253.94,254.03,253.31,253.5,3945.0
2019-12-27 11:15:00,253.68,253.68,253.53,253.6,2275.0,253.68,253.68,253.53,253.6,2275.0
2019-12-27 11:20:00,253.73,253.77,253.39,253.6,3000.0,253.73,253.77,253.39,253.6,3000.0
2019-12-27 11:25:00,253.67,253.83,253.49,253.72,3364.0,253.67,253.83,253.49,253.72,3364.0
2019-12-27 11:30:00,253.87,254.12,253.83,254.12,1726.0,253.87,254.12,253.83,254.12,1726.0
2019-12-27 11:35:00,254.14,254.39,254.09,254.39,3800.0,254.14,254.39,254.09,254.39,3800.0
2019-12-27 11:40:00,254.47,254.94,254.46,254.71,4006.0,254.47,254.94,254.46,254.71,4006.0
2019-12-27 11:45:00,254.71,255.2,254.71,255.18,5929.0,254.71,255.2,254.71,255.18,5929.0
2019-12-27 11:50:00,255.11,255.16,254.94,254.94,3930.0,255.11,255.16,254.94,254.94,3930.0
2019-12-27 11:55:00,255.03,255.16,254.83,254.97,3730.0,255.03,255.16,254.83,254.97,3730.0
2019-12-27 12:00:00,254.99,255.14,254.77,254.77,2928.0,254.99,255.14,254.77,254.77,2928.0
2019-12-27 12:05:00,254.74,254.9,254.7,254.9,4923.0,254.74,254.9,254.7,254.9,4923.0
2019-12-27 12:10:00,254.93,255.03,254.81,254.93,3482.0,254.93,255.03,254.81,254.93,3482.0
2019-12-27 12:15:00,254.94,255.0,254.73,254.79,2798.0,254.94,255.0,254.73,254.79,2798.0
2019-12-27 12:20:00,254.8,254.81,254.63,254.63,1304.0,254.8,254.81,254.63,254.63,1304.0
2019-12-27 12:25:00,254.49,254.49,254.26,254.26,1100.0,254.49,254.49,254.26,254.26,1100.0
2019-12-27 12:30:00,254.02,254.02,253.5,253.66,2245.0,254.02,254.02,253.5,253.66,2245.0
2019-12-27 12:35:00,253.74,253.74,253.45,253.55,1800.0,253.74,253.74,253.45,253.55,1800.0
2019-12-27 12:40:00,253.64,253.7,253.64,253.69,920.0,253.64,253.7,253.64,253.69,920.0
2019-12-27 12:45:00,253.76,254.04,253.76,254.02,3580.0,253.76,254.04,253.76,254.02,3580.0
2019-12-27 12:50:00,253.94,254.05,253.92,253.94,1921.0,253.94,254.05,253.92,253.94,1921.0
2019-12-27 12:55:00,254.03,254.03,253.79,253.85,2542.0,254.03,254.03,253.79,253.85,2542.0
2019-12-27 13:00:00,253.87,253.99,253.86,253.86,1650.0,253.87,253.99,253.86,253.86,1650.0
2019-12-27 13:05:00,253.99,254.02,253.9,254.02,1600.0,253.99,254.02,253.9,254.02,1600.0
2019-12-27 13:10:00,254.03,254.46,254.03,254.46,1357.0,254.03,254.46,254.03,254.46,1357.0
2019-12-27 13:15:00,254.38,254.53,254.3,254.33,912.0,254.38,254.53,254.3,254.33,912.0
2019-12-27 13:20:00,254.28,254.28,253.85,253.85,3396.0,254.28,254.28,253.85,253.85,3396.0
2019-12-27 13:25:00,253.81,253.81,253.03,253.03,2985.0,253.81,253.81,253.03,253.03,2985.0
2019-12-27 13:30:00,253.07,253.07,252.97,253.0,2400.0,253.07,253.07,252.97,253.0,2400.0
2019-12-27 13:35:00,253.09,253.25,252.77,252.77,3990.0,253.09,253.25,252.77,252.77,3990.0
2019-12-27 13:40:00,252.94,252.94,252.77,252.86,1300.0,252.94,252.94,252.77,252.86,1300.0
2019-12-27 13:45:00,252.96,253.09,252.88,252.88,1675.0,252.96,253.09,252.88,252.88,1675.0
2019-12-27 13:50:00,252.85,253.04,252.75,252.99,4111.0,252.85,253.04,252.75,252.99,4111.0
2019-12-27 13:55:00,252.96,253.0,252.75,252.98,3442.0,252.96,253.0,252.75,252.98,3442.0
2019-12-27 14:00:00,253.04,253.43,253.01,253.42,5255.0,253.04,253.43,253.01,253.42,5255.0
2019-12-27 14:05:00,253.39,253.72,253.39,253.72,2525.0,253.39,253.72,253.39,253.72,2525.0
2019-12-27 14:10:00,253.75,253.83,253.51,253.71,3979.0,253.75,253.83,253.51,253.71,3979.0
2019-12-27 14:15:00,253.82,253.87,253.61,253.61,2535.0,253.82,253.87,253.61,253.61,2535.0
2019-12-27 14:20:00,253.71,253.88,253.69,253.77,1800.0,253.71,253.88,253.69,253.77,1800.0
2019-12-27 14:25:00,253.86,254.03,253.7,253.7,4454.0,253.86,254.03,253.7,253.7,4454.0
2019-12-27 14:30:00,253.71,253.77,253.51,253.76,2650.0,253.71,253.77,253.51,253.76,2650.0
2019-12-27 14:35:00,253.7,253.93,253.67,253.91,1700.0,253.7,253.93,253.67,253.91,1700.0
2019-12-27 14:40:00,253.87,253.87,253.64,253.79,3452.0,253.87,253.87,253.64,253.79,3452.0
2019-12-27 14:45:00,253.73,253.9,253.73,253.82,900.0,253.73,253.9,253.73,253.82,900.0
2019-12-27 14:50:00,253.86,253.86,253.63,253.79,3890.0,253.86,253.86,253.63,253.79,3890.0
2019-12-27 14:55:00,253.7,253.7,253.47,253.49,1000.0,253.7,253.7,253.47,253.49,1000.0
2019-12-27 15:00:00,253.43,253.52,253.31,253.43,5800.0,253.43,253.52,253.31,253.43,5800.0
2019-12-27 15:05:00,253.5,253.75,253.48,253.7,2000.0,253.5,253.75,253.48,253.7,2000.0
2019-12-27 15:10:00,253.72,253.76,253.6,253.67,4300.0,253.72,253.76,253.6,253.67,4300.0
2019-12-27 15:15:00,253.79,253.79,253.06,253.39,6967.0,253.79,253.79,253.06,253.39,6967.0
2019-12-27 15:20:00,253.39,253.41,253.11,253.29,6280.0,253.39,253.41,253.11,253.29,6280.0
2019-12-27 15:25:00,253.33,253.35,253.17,253.25,4900.0,253.33,253.35,253.17,253.25,4900.0
2019-12-27 15:30:00,253.27,253.43,253.26,253.32,4379.0,253.27,253.43,253.26,253.32,4379.0
2019-12-27 15:35:00,253.33,253.48,253.27,253.48,3702.0,253.33,253.48,253.27,253.48,3702.0
2019-12-27 15:40:00,253.49,253.49,252.76,252.76,8235.0,253.49,253.49,252.76,252.76,8235.0
2019-12-27 15:45:00,252.84,252.84,252.32,252.34,6345.0,252.84,252.84,252.32,252.34,6345.0
2019-12-27 15:50:00,252.36,252.79,252.02,252.68,10838.0,252.36,252.79,252.02,252.68,10838.0
2019-12-27 15:55:00,252.77,253.3,252.76,253.17,26378.0,252.77,253.3,252.76,253.17,26378.0
2019-12-30 09:30:00,253.18,254.05,252.0,252.02,13378.0,253.18,254.05,252.0,252.02,13378.0
2019-12-30 09:35:00,252.01,252.01,251.09,251.21,3170.0,252.01,252.01,251.09,251.21,3170.0
2019-12-30 09:40:00,251.15,251.24,250.78,250.94,4337.0,251.15,251.24,250.78,250.94,4337.0
2019-12-30 09:45:00,250.78,251.16,250.23,250.42,7198.0,250.78,251.16,250.23,250.42,7198.0
2019-12-30 09:50:00,250.67,251.4,250.66,251.05,5914.0,250.67,251.4,250.66,251.05,5914.0
2019-12-30 09:55:00,250.81,250.97,250.31,250.43,6223.0,250.81,250.97,250.31,250.43,6223.0
2019-12-30 10:00:00,250.31,250.75,249.7,250.0,13508.0,250.31,250.75,249.7,250.0,13508.0
2019-12-30 10:05:00,250.14,251.41,250.14,250.98,4749.0,250.14,251.41,250.14,250.98,4749.0
2019-12-30 10:10:00,251.15,251.72,251.12,251.36,4154.0,251.15,251.72,251.12,251.36,4154.0
2019-12-30 10:15:00,250.84,251.32,250.82,251.19,2100.0,250.84,251.32,250.82,251.19,2100.0
2019-12-30 10:20:00,251.28,251.71,251.27,251.41,4150.0,251.28,251.71,251.27,251.41,4150.0
2019-12-30 10:25:00,251.28,251.67,251.01,251.21,4309.0,251.28,251.67,251.01,251.21,4309.0
2019-12-30 10:30:00,251.09,251.3,250.78,251.0,5821.0,251.09,251.3,250.78,251.0,5821.0
2019-12-30 10:35:00,251.1,251.41,251.1,251.35,2739.0,251.1,251.41,251.1,251.35,2739.0
2019-12-30 10:40:00,251.26,251.98,251.26,251.9,3759.0,251.26,251.98,251.26,251.9,3759.0
2019-12-30 10:45:00,251.91,252.29,251.57,251.57,6732.0,251.91,252.29,251.57,251.57,6732.0
2019-12-30 10:50:00,251.59,252.37,251.55,252.37,3653.0,251.59,252.37,251.55,252.37,3653.0
2019-12-30 10:55:00,252.29,252.3,251.83,252.03,5738.0,252.29,252.3,251.83,252.03,5738.0
2019-12-30 11:00:00,252.24,252.52,252.2,252.31,4799.0,252.24,252.52,252.2,252.31,4799.0
2019-12-30 11:05:00,252.35,252.35,251.96,252.06,2170.0,252.35,252.35,251.96,252.06,2170.0
2019-12-30 11:10:00,251.94,252.13,251.93,252.0,1111.0,251.94,252.13,251.93,252.0,1111.0
2019-12-30 11:15:00,251.99,252.37,251.92,252.37,1139.0,251.99,252.37,251.92,252.37,1139.0
2019-12-30 11:20:00,252.43,252.8,252.37,252.8,4611.0,252.43,252.8,252.37,252.8,4611.0
2019-12-30 11:25:00,252.81,252.82,252.48,252.73,3404.0,252.81,252.82,252.48,252.73,3404.0
2019-12-30 11:30:00,252.54,252.56,252.44,252.48,1277.0,252.54,252.56,252.44,252.48,1277.0
2019-12-30 11:35:00,252.36,252.41,252.16,252.26,2896.0,252.36,252.41,252.16,252.26,2896.0
2019-12-30 11:40:00,252.03,252.64,252.03,252.6,3069.0,252.03,252.64,252.03,252.6,3069.0
2019-12-30 11:45:00,252.62,252.74,252.49,252.74,1738.0,252.62,252.74,252.49,252.74,1738.0
2019-12-30 11:50:00,252.64,252.65,252.3,252.52,2438.0,252.64,252.65,252.3,252.52,2438.0
2019-12-30 11:55:00,252.41,252.47,252.25,252.25,1397.0,252.41,252.47,252.25,252.25,1397.0
2019-12-30 12:00:00,252.11,252.3,251.91,252.3,4147.0,252.11,252.3,251.91,252.3,4147.0
2019-12-30 12:05:00,252.25,252.73,252.25,252.73,2100.0,252.25,252.73,252.25,252.73,2100.0
2019-12-30 12:10:00,252.74,252.86,252.65,252.65,2415.0,252.74,252.86,252.65,252.65,2415.0
2019-12-30 12:15:00,252.65,253.14,252.64,253.09,5598.0,252.65,253.14,252.64,253.09,5598.0
2019-12-30 12:20:00,253.07,253.48,253.07,253.29,2918.0,253.07,253.48,253.07,253.29,2918.0
2019-12-30 12:25:00,253.33,253.68,253.26,253.53,1928.0,253.33,253.68,253.26,253.53,1928.0
2019-12-30 12:30:00,253.46,253.66,253.31,253.59,2645.0,253.46,253.66,253.31,253.59,2645.0
2019-12-30 12:35:00,253.57,253.85,253.46,253.78,5112.0,253.57,253.85,253.46,253.78,5112.0
2019-12-30 12:40:00,253.63,253.75,253.32,253.37,5237.0,253.63,253.75,253.32,253.37,5237.0
2019-12-30 12:45:00,253.34,253.47,253.11,253.47,3147.0,253.34,253.47,253.11,253.47,3147.0
2019-12-30 12:50:00,253.38,253.6,253.37,253.53,764.0,253.38,253.6,253.37,253.53,764.0
2019-12-30 12:55:00,253.5,253.53,253.43,253.43,1309.0,253.5,253.53,253.43,253.43,1309.0
2019-12-30 13:00:00,253.44,253.62,253.21,253.54,2110.0,253.44,253.62,253.21,253.54,2110.0
2019-12-30 13:05:00,253.59,253.65,253.3,253.3,2618.0,253.59,253.65,253.3,253.3,2618.0
2019-12-30 13:10:00,253.33,253.67,253.28,253.58,4780.0,253.33,253.67,253.28,253.58,4780.0
2019-12-30 13:15:00,253.59,253.64,253.34,253.36,4212.0,253.59,253.64,253.34,253.36,4212.0
2019-12-30 13:20:00,253.18,253.23,253.1,253.13,1506.0,253.18,253.23,253.1,253.13,1506.0
2019-12-30 13:25:00,253.13,253.13,252.95,253.11,1500.0,253.13,253.13,252.95,253.11,1500.0
2019-12-30 13:30:00,253.08,253.41,253.03,253.41,7016.0,253.08,253.41,253.03,253.41,7016.0
2019-12-30 13:35:00,253.41,253.45,252.9,252.99,4000.0,253.41,253.45,252.9,252.99,4000.0
2019-12-30 13:40:00,252.96,253.12,252.86,252.94,4698.0,252.96,253.12,252.86,252.94,4698.0
2019-12-30 13:45:00,252.94,252.94,252.69,252.72,2205.0,252.94,252.94,252.69,252.72,2205.0
2019-12-30 13:50:00,252.82,253.02,252.78,252.9,4235.0,252.82,253.02,252.78,252.9,4235.0
2019-12-30 13:55:00,252.95,253.02,252.61,252.75,4295.0,252.95,253.02,252.61,252.75,4295.0
2019-12-30 14:00:00,252.79,252.8,252.53,252.69,4296.0,252.79,252.8,252.53,252.69,4296.0
2019-12-30 14:05:00,252.61,252.83,252.47,252.74,2739.0,252.61,252.83,252.47,252.74,2739.0
2019-12-30 14:10:00,252.82,252.85,252.53,252.71,3175.0,252.82,252.85,252.53,252.71,3175.0
2019-12-30 14:15:00,252.65,253.27,252.65,253.27,9150.0,252.65,253.27,252.65,253.27,9150.0
2019-12-30 14:20:00,253.35,253.35,252.92,252.92,4965.0,253.35,253.35,252.92,252.92,4965.0
2019-12-30 14:25:00,252.91,253.01,252.78,252.95,5218.0,252.91,253.01,252.78,252.95,5218.0
2019-12-30 14:30:00,252.94,253.03,252.78,252.89,1929.0,252.94,253.03,252.78,252.89,1929.0
2019-12-30 14:35:00,252.79,253.05,252.79,252.95,4448.0,252.79,253.05,252.79,252.95,4448.0
2019-12-30 14:40:00,252.9,253.09,252.78,252.78,6365.0,252.9,253.09,252.78,252.78,6365.0
2019-12-30 14:45:00,252.87,252.97,252.39,252.39,6521.0,252.87,252.97,252.39,252.39,6521.0
2019-12-30 14:50:00,252.52,252.53,252.33,252.45,3221.0,252.52,252.53,252.33,252.45,3221.0
2019-12-30 14:55:00,252.41,252.53,252.34,252.41,1870.0,252.41,252.53,252.34,252.41,1870.0
2019-12-30 15:00:00,252.42,252.42,252.13,252.14,5618.0,252.42,252.42,252.13,252.14,5618.0
2019-12-30 15:05:00,252.13,252.52,252.13,252.46,4874.0,252.13,252.52,252.13,252.46,4874.0
2019-12-30 15:10:00,252.5,252.65,252.14,252.14,6314.0,252.5,252.65,252.14,252.14,6314.0
2019-12-30 15:15:00,252.22,252.41,252.22,252.4,4628.0,252.22,252.41,252.22,252.4,4628.0
2019-12-30 15:20:00,252.31,252.36,252.08,252.08,4084.0,252.31,252.36,252.08,252.08,4084.0
2019-12-30 15:25:00,252.03,252.05,251.91,251.94,4244.0,252.03,252.05,251.91,251.94,4244.0
2019-12-30 15:30:00,251.95,252.12,251.78,251.81,12020.0,251.95,252.12,251.78,251.81,12020.0
2019-12-30 15:35:00,251.93,252.04,251.8,252.0,5884.0,251.93,252.04,251.8,252.0,5884.0
2019-12-30 15:40:00,252.02,252.02,251.83,251.86,6351.0,252.02,252.02,251.83,251.86,6351.0
2019-12-30 15:45:00,251.87,251.87,251.46,251.47,7452.0,251.87,251.87,251.46,251.47,7452.0
2019-12-30 15:50:00,251.33,251.55,251.28,251.42,11606.0,251.33,251.55,251.28,251.42,11606.0
2019-12-30 15:55:00,251.39,251.47,251.06,251.3,22424.0,251.39,251.47,251.06,251.3,22424.0
2019-12-31 09:30:00,251.29,251.52,250.31,250.9,5770.0,251.29,251.52,250.31,250.9,5770.0
2019-12-31 09:35:00,250.79,251.96,250.64,251.27,3002.0,250.79,251.96,250.64,251.27,3002.0
2019-12-31 09:40:00,251.44,251.75,251.27,251.75,967.0,251.44,251.75,251.27,251.75,967.0
2019-12-31 09:45:00,251.6,252.94,251.6,252.93,4721.0,251.6,252.94,251.6,252.93,4721.0
2019-12-31 09:50:00,253.04,253.49,253.04,253.11,15987.0,253.04,253.49,253.04,253.11,15987.0
2019-12-31 09:55:00,253.15,253.15,252.89,252.96,3893.0,253.15,253.15,252.89,252.96,3893.0
2019-12-31 10:00:00,252.97,253.16,252.46,252.76,8203.0,252.97,253.16,252.46,252.76,8203.0
2019-12-31 10:05:00,252.74,252.78,252.24,252.4,16578.0,252.74,252.78,252.24,252.4,16578.0
2019-12-31 10:10:00,252.41,253.21,252.21,253.02,20349.0,252.41,253.21,252.21,253.02,20349.0
2019-12-31 10:15:00,252.98,253.47,252.86,253.35,3184.0,252.98,253.47,252.86,253.35,3184.0
2019-12-31 10:20:00,253.35,253.49,253.07,253.49,3623.0,253.35,253.49,253.07,253.49,3623.0
2019-12-31 10:25:00,253.43,253.56,253.09,253.22,4965.0,253.43,253.56,253.09,253.22,4965.0
2019-12-31 10:30:00,253.27,253.33,252.79,252.93,5100.0,253.27,253.33,252.79,252.93,5100.0
2019-12-31 10:35:00,252.97,253.0,252.71,252.71,3300.0,252.97,253.0,252.71,252.71,3300.0
2019-12-31 10:40:00,252.79,252.87,252.66,252.81,2898.0,252.79,252.87,252.66,252.81,2898.0
2019-12-31 10:45:00,252.7,252.7,252.49,252.69,2048.0,252.7,252.7,252.49,252.69,2048.0
2019-12-31 10:50:00,252.62,252.63,252.2,252.49,9581.0,252.62,252.63,252.2,252.49,9581.0
2019-12-31 10:55:00,252.7,252.7,252.4,252.44,3400.0,252.7,252.7,252.4,252.44,3400.0
2019-12-31 11:00:00,252.41,252.44,252.15,252.29,11096.0,252.41,252.44,252.15,252.29,11096.0
2019-12-31 11:05:00,252.27,252.49,252.15,252.49,5499.0,252.27,252.49,252.15,252.49,5499.0
2019-12-31 11:10:00,252.49,252.59,252.27,252.28,4146.0,252.49,252.59,252.27,252.28,4146.0
2019-12-31 11:15:00,252.33,252.43,252.17,252.26,2757.0,252.33,252.43,252.17,252.26,2757.0
2019-12-31 11:20:00,252.29,252.29,251.85,252.15,4651.0,252.29,252.29,251.85,252.15,4651.0
2019-12-31 11:25:00,252.21,252.31,251.92,251.97,5469.0,252.21,252.31,251.92,251.97,5469.0
2019-12-31 11:30:00,251.98,252.06,251.39,251.47,10182.0,251.98,252.06,251.39,251.47,10182.0
2019-12-31 11:35:00,251.54,251.81,251.49,251.62,7827.0,251.54,251.81,251.49,251.62,7827.0
2019-12-31 11:40:00,251.69,252.32,251.59,252.31,4800.0,251.69,252.32,251.59,252.31,4800.0
2019-12-31 11:45:00,252.38,252.5,252.16,252.24,3170.0,252.38,252.5,252.16,252.24,3170.0
2019-12-31 11:50:00,252.24,252.58,252.24,252.41,2600.0,252.24,252.58,252.24,252.41,2600.0
2019-12-31 11:55:00,252.56,252.57,252.22,252.22,4836.0,252.56,252.57,252.22,252.22,4836.0
2019-12-31 12:00:00,252.24,252.39,251.7,251.74,16275.0,252.24,252.39,251.7,251.74,16275.0
2019-12-31 12:05:00,251.66,251.72,251.38,251.4,5666.0,251.66,251.72,251.38,251.4,5666.0
2019-12-31 12:10:00,251.28,251.54,251.17,251.45,6383.0,251.28,251.54,251.17,251.45,6383.0
2019-12-31 12:15:00,251.51,251.79,251.51,251.7,4965.0,251.51,251.79,251.51,251.7,4965.0
2019-12-31 12:20:00,251.66,251.67,251.36,251.58,6860.0,251.66,251.67,251.36,251.58,6860.0
2019-12-31 12:25:00,251.61,251.81,251.56,251.79,1333.0,251.61,251.81,251.56,251.79,1333.0
2019-12-31 12:30:00,251.86,252.11,251.86,251.97,4032.0,251.86,252.11,251.86,251.97,4032.0
2019-12-31 12:35:00,251.98,252.13,251.88,251.91,4858.0,251.98,252.13,251.88,251.91,4858.0
2019-12-31 12:40:00,251.9,252.0,251.85,251.87,2709.0,251.9,252.0,251.85,251.87,2709.0
2019-12-31 12:45:00,251.86,251.95,251.84,251.91,2348.0,251.86,251.95,251.84,251.91,2348.0
2019-12-31 12:50:00,251.93,252.07,251.76,251.85,4839.0,251.93,252.07,251.76,251.85,4839.0
2019-12-31 12:55:00,251.85,251.87,251.28,251.28,5218.0,251.85,251.87,251.28,251.28,5218.0
2019-12-31 13:00:00,251.32,251.32,251.1,251.22,5084.0,251.32,251.32,251.1,251.22,5084.0
2019-12-31 13:05:00,251.19,251.82,251.19,251.82,4717.0,251.19,251.82,251.19,251.82,4717.0
2019-12-31 13:10:00,251.82,251.99,251.79,251.83,4939.0,251.82,251.99,251.79,251.83,4939.0
2019-12-31 13:15:00,251.92,252.0,251.69,251.7,2750.0,251.92,252.0,251.69,251.7,2750.0
2019-12-31 13:20:00,251.79,252.08,251.72,252.06,3714.0,251.79,252.08,251.72,252.06,3714.0
2019-12-31 13:25:00,252.13,252.56,252.13,252.49,4809.0,252.13,252.56,252.13,252.49,4809.0
2019-12-31 13:30:00,252.59,253.09,252.59,253.0,9000.0,252.59,253.09,252.59,253.0,9000.0
2019-12-31 13:35:00,253.06,253.06,252.91,252.98,1950.0,253.06,253.06,252.91,252.98,1950.0
2019-12-31 13:40:00,253.11,253.3,253.0,253.03,4443.0,253.11,253.3,253.0,253.03,4443.0
2019-12-31 13:45:00,252.98,253.05,252.77,252.77,2848.0,252.98,253.05,252.77,252.77,2848.0
2019-12-31 13:50:00,252.81,252.9,252.81,252.9,1101.0,252.81,252.9,252.81,252.9,1101.0
2019-12-31 13:55:00,252.92,253.2,252.92,253.2,2824.0,252.92,253.2,252.92,253.2,2824.0
2019-12-31 14:00:00,253.28,253.28,253.0,253.12,3374.0,253.28,253.28,253.0,253.12,3374.0
2019-12-31 14:05:00,253.15,253.21,252.97,253.06,1625.0,253.15,253.21,252.97,253.06,1625.0
2019-12-31 14:10:00,253.18,253.18,252.9,253.02,7195.0,253.18,253.18,252.9,253.02,7195.0
2019-12-31 14:15:00,252.99,253.15,252.91,253.09,3870.0,252.99,253.15,252.91,253.09,3870.0
2019-12-31 14:20:00,252.99,253.31,252.99,253.22,3391.0,252.99,253.31,252.99,253.22,3391.0
2019-12-31 14:25:00,253.13,253.66,253.13,253.66,6139.0,253.13,253.66,253.13,253.66,6139.0
2019-12-31 14:30:00,253.63,253.7,253.55,253.7,1690.0,253.63,253.7,253.55,253.7,1690.0
2019-12-31 14:35:00,253.64,253.64,253.25,253.25,3624.0,253.64,253.64,253.25,253.25,3624.0
2019-12-31 14:40:00,253.25,253.38,253.15,253.37,4043.0,253.25,253.38,253.15,253.37,4043.0
2019-12-31 14:45:00,253.34,253.37,253.19,253.23,4300.0,253.34,253.37,253.19,253.23,4300.0
2019-12-31 14:50:00,253.27,253.36,253.06,253.07,2199.0,253.27,253.36,253.06,253.07,2199.0
2019-12-31 14:55:00,253.05,253.23,252.96,253.04,3530.0,253.05,253.23,252.96,253.04,3530.0
2019-12-31 15:00:00,253.01,253.1,252.99,253.05,9216.0,253.01,253.1,252.99,253.05,9216.0
2019-12-31 15:05:00,253.0,253.01,252.76,252.87,2550.0,253.0,253.01,252.76,252.87,2550.0
2019-12-31 15:10:00,252.89,253.08,252.84,252.84,2996.0,252.89,253.08,252.84,252.84,2996.0
2019-12-31 15:15:00,252.92,252.97,252.76,252.88,9955.0,252.92,252.97,252.76,252.88,9955.0
2019-12-31 15:20:00,252.94,253.25,252.94,253.25,6220.0,252.94,253.25,252.94,253.25,6220.0
2019-12-31 15:25:00,253.29,253.32,253.21,253.23,1716.0,253.29,253.32,253.21,253.23,1716.0
2019-12-31 15:30:00,253.24,253.47,253.24,253.37,5800.0,253.24,253.47,253.24,253.37,5800.0
2019-12-31 15:35:00,253.43,253.5,253.31,253.32,10223.0,253.43,253.5,253.31,253.32,10223.0
2019-12-31 15:40:00,253.31,253.5,253.3,253.5,4920.0,253.31,253.5,253.3,253.5,4920.0
2019-12-31 15:45:00,253.42,253.5,253.28,253.43,8597.0,253.42,253.5,253.28,253.43,8597.0
2019-12-31 15:50:00,253.48,253.5,253.14,253.23,20545.0,253.48,253.5,253.14,253.23,20545.0
2019-12-31 15:55:00,253.09,253.45,252.89,253.08,25018.0,253.09,253.45,252.89,253.08,25018.0
2020-01-02 09:30:00,254.32,254.83,252.42,252.54,19790.0,254.32,254.83,252.42,252.54,19790.0
2020-01-02 09:35:00,252.38,253.26,251.87,252.39,16633.0,252.38,253.26,251.87,252.39,16633.0
2020-01-02 09:40:00,252.6,253.15,252.48,253.02,7940.0,252.6,253.15,252.48,253.02,7940.0
2020-01-02 09:45:00,253.14,253.14,251.7,251.71,9350.0,253.14,253.14,251.7,251.71,9350.0
2020-01-02 09:50:00,251.79,251.81,250.71,250.97,15541.0,251.79,251.81,250.71,250.97,15541.0
2020-01-02 09:55:00,250.88,252.04,250.72,252.02,6212.0,250.88,252.04,250.72,252.02,6212.0
2020-01-02 10:00:00,251.96,252.05,251.28,251.28,11600.0,251.96,252.05,251.28,251.28,11600.0
2020-01-02 10:05:00,251.26,251.36,250.94,250.96,16397.0,251.26,251.36,250.94,250.96,16397.0
2020-01-02 10:10:00,250.98,251.41,250.81,251.41,6745.0,250.98,251.41,250.81,251.41,6745.0
2020-01-02 10:15:00,251.53,251.9,251.04,251.57,5290.0,251.53,251.9,251.04,251.57,5290.0
2020-01-02 10:20:00,251.57,251.65,250.92,250.92,5323.0,251.57,251.65,250.92,250.92,5323.0
2020-01-02 10:25:00,250.9,251.3,250.64,251.17,9128.0,250.9,251.3,250.64,251.17,9128.0
2020-01-02 10:30:00,251.23,251.23,250.84,251.2,6813.0,251.23,251.23,250.84,251.2,6813.0
2020-01-02 10:35:00,251.2,251.24,250.77,251.12,6191.0,251.2,251.24,250.77,251.12,6191.0
2020-01-02 10:40:00,251.04,251.47,251.03,251.27,9715.0,251.04,251.47,251.03,251.27,9715.0
2020-01-02 10:45:00,251.24,251.99,251.24,251.99,11103.0,251.24,251.99,251.24,251.99,11103.0
2020-01-02 10:50:00,251.95,252.42,251.95,252.29,5683.0,251.95,252.42,251.95,252.29,5683.0
2020-01-02 10:55:00,252.35,252.91,252.27,252.86,8543.0,252.35,252.91,252.27,252.86,8543.0
2020-01-02 11:00:00,252.74,252.86,252.48,252.59,8828.0,252.74,252.86,252.48,252.59,8828.0
2020-01-02 11:05:00,252.6,252.6,252.18,252.25,4200.0,252.6,252.6,252.18,252.25,4200.0
2020-01-02 11:10:00,252.29,252.32,251.91,251.99,8950.0,252.29,252.32,251.91,251.99,8950.0
2020-01-02 11:15:00,251.93,252.08,251.78,251.93,7483.0,251.93,252.08,251.78,251.93,7483.0
2020-01-02 11:20:00,251.93,252.17,251.81,252.12,2360.0,251.93,252.17,251.81,252.12,2360.0
2020-01-02 11:25:00,252.23,252.52,252.19,252.39,3100.0,252.23,252.52,252.19,252.39,3100.0
2020-01-02 11:30:00,252.52,252.66,252.28,252.43,11321.0,252.52,252.66,252.28,252.43,11321.0
2020-01-02 11:35:00,252.31,252.64,252.3,252.46,5300.0,252.31,252.64,252.3,252.46,5300.0
2020-01-02 11:40:00,252.47,252.59,252.3,252.5,5027.0,252.47,252.59,252.3,252.5,5027.0
2020-01-02 11:45:00,252.57,253.0,252.46,253.0,5776.0,252.57,253.0,252.46,253.0,5776.0
2020-01-02 11:50:00,253.0,253.52,253.0,253.26,5984.0,253.0,253.52,253.0,253.26,5984.0
2020-01-02 11:55:00,253.26,253.42,253.14,253.29,6936.0,253.26,253.42,253.14,253.29,6936.0
2020-01-02 12:00:00,253.4,253.7,253.4,253.59,4544.0,253.4,253.7,253.4,253.59,4544.0
2020-01-02 12:05:00,253.59,253.96,253.54,253.96,5200.0,253.59,253.96,253.54,253.96,5200.0
2020-01-02 12:10:00,253.87,253.94,253.59,253.94,8419.0,253.87,253.94,253.59,253.94,8419.0
2020-01-02 12:15:00,253.93,253.93,253.69,253.74,4100.0,253.93,253.93,253.69,253.74,4100.0
2020-01-02 12:20:00,253.85,254.08,253.75,254.08,4650.0,253.85,254.08,253.75,254.08,4650.0
2020-01-02 12:25:00,254.02,254.25,253.81,254.25,6908.0,254.02,254.25,253.81,254.25,6908.0
2020-01-02 12:30:00,254.2,254.42,254.2,254.28,4562.0,254.2,254.42,254.2,254.28,4562.0
2020-01-02 12:35:00,254.28,254.47,254.18,254.46,7376.0,254.28,254.47,254.18,254.46,7376.0
2020-01-02 12:40:00,254.43,254.46,254.08,254.23,3200.0,254.43,254.46,254.08,254.23,3200.0
2020-01-02 12:45:00,254.18,254.19,253.9,254.04,4585.0,254.18,254.19,253.9,254.04,4585.0
2020-01-02 12:50:00,253.97,253.97,253.67,253.68,1500.0,253.97,253.97,253.67,253.68,1500.0
2020-01-02 12:55:00,253.72,253.75,253.45,253.75,10449.0,253.72,253.75,253.45,253.75,10449.0
2020-01-02 13:00:00,253.85,254.11,253.85,254.11,3300.0,253.85,254.11,253.85,254.11,3300.0
2020-01-02 13:05:00,254.15,254.28,254.05,254.11,3500.0,254.15,254.28,254.05,254.11,3500.0
2020-01-02 13:10:00,253.97,254.1,253.96,253.96,1500.0,253.97,254.1,253.96,253.96,1500.0
2020-01-02 13:15:00,253.91,254.0,253.38,253.39,5160.0,253.91,254.0,253.38,253.39,5160.0
2020-01-02 13:20:00,253.32,253.39,253.1,253.36,12512.0,253.32,253.39,253.1,253.36,12512.0
2020-01-02 13:25:00,253.31,253.69,253.31,253.48,3300.0,253.31,253.69,253.31,253.48,3300.0
2020-01-02 13:30:00,253.44,253.57,253.33,253.57,4140.0,253.44,253.57,253.33,253.57,4140.0
2020-01-02 13:35:00,253.63,253.63,253.35,253.35,3606.0,253.63,253.63,253.35,253.35,3606.0
2020-01-02 13:40:00,253.37,253.4,253.19,253.27,3200.0,253.37,253.4,253.19,253.27,3200.0
2020-01-02 13:45:00,253.25,253.26,253.16,253.22,1100.0,253.25,253.26,253.16,253.22,1100.0
2020-01-02 13:50:00,253.14,253.2,253.11,253.12,3504.0,253.14,253.2,253.11,253.12,3504.0
2020-01-02 13:55:00,253.19,253.45,253.19,253.43,4420.0,253.19,253.45,253.19,253.43,4420.0
2020-01-02 14:00:00,253.6,253.6,253.27,253.39,2600.0,253.6,253.6,253.27,253.39,2600.0
2020-01-02 14:05:00,253.43,253.49,253.24,253.26,4397.0,253.43,253.49,253.24,253.26,4397.0
2020-01-02 14:10:00,253.29,253.43,253.27,253.36,2000.0,253.29,253.43,253.27,253.36,2000.0
2020-01-02 14:15:00,253.39,253.7,253.28,253.65,2262.0,253.39,253.7,253.28,253.65,2262.0
2020-01-02 14:20:00,253.7,254.07,253.7,254.07,8596.0,253.7,254.07,253.7,254.07,8596.0
2020-01-02 14:25:00,254.05,254.16,253.8,253.8,5302.0,254.05,254.16,253.8,253.8,5302.0
2020-01-02 14:30:00,253.91,253.95,253.72,253.72,2800.0,253.91,253.95,253.72,253.72,2800.0
2020-01-02 14:35:00,253.76,254.04,253.7,253.83,4086.0,253.76,254.04,253.7,253.83,4086.0
2020-01-02 14:40:00,253.83,254.39,253.77,254.39,7432.0,253.83,254.39,253.77,254.39,7432.0
2020-01-02 14:45:00,254.37,254.6,254.29,254.58,6423.0,254.37,254.6,254.29,254.58,6423.0
2020-01-02 14:50:00,254.57,254.69,254.39,254.49,6084.0,254.57,254.69,254.39,254.49,6084.0
2020-01-02 14:55:00,254.49,254.62,254.39,254.56,4770.0,254.49,254.62,254.39,254.56,4770.0
2020-01-02 15:00:00,254.59,254.6,254.39,254.41,4700.0,254.59,254.6,254.39,254.41,4700.0
2020-01-02 15:05:00,254.35,254.36,254.08,254.25,3600.0,254.35,254.36,254.08,254.25,3600.0
2020-01-02 15:10:00,254.21,254.21,254.08,254.13,4600.0,254.21,254.21,254.08,254.13,4600.0
2020-01-02 15:15:00,254.19,254.2,253.89,253.91,5944.0,254.19,254.2,253.89,253.91,5944.0
2020-01-02 15:20:00,253.98,254.01,253.62,253.76,10751.0,253.98,254.01,253.62,253.76,10751.0
2020-01-02 15:25:00,253.74,253.89,253.71,253.73,4109.0,253.74,253.89,253.71,253.73,4109.0
2020-01-02 15:30:00,253.6,253.71,253.5,253.55,4755.0,253.6,253.71,253.5,253.55,4755.0
2020-01-02 15:35:00,253.57,253.57,253.34,253.37,2212.0,253.57,253.57,253.34,253.37,2212.0
2020-01-02 15:40:00,253.41,253.44,253.31,253.4,4900.0,253.41,253.44,253.31,253.4,4900.0
2020-01-02 15:45:00,253.37,253.55,253.29,253.5,6869.0,253.37,253.55,253.29,253.5,6869.0
2020-01-02 15:50:00,253.59,254.49,253.58,254.45,21169.0,253.59,254.49,253.58,254.45,21169.0
2020-01-02 15:55:00,254.5,254.74,254.47,254.55,38948.0,254.5,254.74,254.47,254.55,38948.0
2020-01-03 09:30:00,252.28,252.48,251.38,252.15,12684.0,252.28,252.48,251.38,252.15,12684.0
2020-01-03 09:35:00,252.15,252.25,249.22,249.72,25455.0,252.15,252.25,249.22,249.72,25455.0
2020-01-03 09:40:00,249.66,251.11,249.47,250.98,23011.0,249.66,251.11,249.47,250.98,23011.0
2020-01-03 09:45:00,250.96,251.25,249.9,249.99,5544.0,250.96,251.25,249.9,249.99,5544.0
2020-01-03 09:50:00,250.0,250.58,249.93,250.2,10499.0,250.0,250.58,249.93,250.2,10499.0
2020-01-03 09:55:00,250.28,251.29,250.0,250.94,9967.0,250.28,251.29,250.0,250.94,9967.0
2020-01-03 10:00:00,250.35,251.24,250.35,251.08,5187.0,250.35,251.24,250.35,251.08,5187.0
2020-01-03 10:05:00,251.02,252.45,251.02,252.37,5043.0,251.02,252.45,251.02,252.37,5043.0
2020-01-03 10:10:00,252.34,252.36,251.43,251.81,6895.0,252.34,252.36,251.43,251.81,6895.0
2020-01-03 10:15:00,251.93,252.16,251.45,251.47,3100.0,251.93,252.16,251.45,251.47,3100.0
2020-01-03 10:20:00,251.67,251.67,250.87,251.22,4200.0,251.67,251.67,250.87,251.22,4200.0
2020-01-03 10:25:00,251.47,251.84,251.46,251.78,1500.0,251.47,251.84,251.46,251.78,1500.0
2020-01-03 10:30:00,251.58,251.64,251.29,251.3,2355.0,251.58,251.64,251.29,251.3,2355.0
2020-01-03 10:35:00,251.39,251.92,251.3,251.61,3920.0,251.39,251.92,251.3,251.61,3920.0
2020-01-03 10:40:00,251.56,251.56,250.94,251.04,6270.0,251.56,251.56,250.94,251.04,6270.0
2020-01-03 10:45:00,251.09,251.26,250.63,250.64,4786.0,251.09,251.26,250.63,250.64,4786.0
2020-01-03 10:50:00,250.51,250.64,250.17,250.25,10244.0,250.51,250.64,250.17,250.25,10244.0
2020-01-03 10:55:00,250.24,250.33,250.0,250.02,7751.0,250.24,250.33,250.0,250.02,7751.0
2020-01-03 11:00:00,250.08,250.13,249.96,250.12,7325.0,250.08,250.13,249.96,250.12,7325.0
2020-01-03 11:05:00,250.3,250.35,250.13,250.25,2350.0,250.3,250.35,250.13,250.25,2350.0
2020-01-03 11:10:00,250.09,250.72,249.95,250.72,4759.0,250.09,250.72,249.95,250.72,4759.0
2020-01-03 11:15:00,250.58,250.58,250.21,250.37,2695.0,250.58,250.58,250.21,250.37,2695.0
2020-01-03 11:20:00,250.39,250.68,250.39,250.61,2516.0,250.39,250.68,250.39,250.61,2516.0
2020-01-03 11:25:00,250.61,250.86,250.39,250.4,9503.0,250.61,250.86,250.39,250.4,9503.0
2020-01-03 11:30:00,250.4,250.51,250.21,250.26,11364.0,250.4,250.51,250.21,250.26,11364.0
2020-01-03 11:35:00,250.27,250.27,250.01,250.24,7009.0,250.27,250.27,250.01,250.24,7009.0
2020-01-03 11:40:00,250.2,250.28,249.9,250.28,10902.0,250.2,250.28,249.9,250.28,10902.0
2020-01-03 11:45:00,250.24,250.34,250.0,250.07,3150.0,250.24,250.34,250.0,250.07,3150.0
2020-01-03 11:50:00,250.07,250.36,249.75,250.18,5960.0,250.07,250.36,249.75,250.18,5960.0
2020-01-03 11:55:00,250.26,250.36,249.94,250.06,2799.0,250.26,250.36,249.94,250.06,2799.0
2020-01-03 12:00:00,250.05,250.05,249.85,249.93,1100.0,250.05,250.05,249.85,249.93,1100.0
2020-01-03 12:05:00,250.0,250.31,250.0,250.14,7433.0,250.0,250.31,250.0,250.14,7433.0
2020-01-03 12:10:00,250.04,250.11,249.75,249.82,4230.0,250.04,250.11,249.75,249.82,4230.0
2020-01-03 12:15:00,249.82,250.34,249.81,250.34,6300.0,249.82,250.34,249.81,250.34,6300.0
2020-01-03 12:20:00,250.17,250.3,250.11,250.16,1700.0,250.17,250.3,250.11,250.16,1700.0
2020-01-03 12:25:00,250.13,250.41,250.04,250.23,3239.0,250.13,250.41,250.04,250.23,3239.0
2020-01-03 12:30:00,250.21,250.39,250.14,250.34,6226.0,250.21,250.39,250.14,250.34,6226.0
2020-01-03 12:35:00,250.39,250.41,250.31,250.38,3700.0,250.39,250.41,250.31,250.38,3700.0
2020-01-03 12:40:00,250.4,250.82,250.4,250.77,4100.0,250.4,250.82,250.4,250.77,4100.0
2020-01-03 12:45:00,250.63,250.96,250.58,250.9,3283.0,250.63,250.96,250.58,250.9,3283.0
2020-01-03 12:50:00,250.93,251.25,250.81,250.81,6578.0,250.93,251.25,250.81,250.81,6578.0
2020-01-03 12:55:00,250.79,250.86,250.66,250.66,3336.0,250.79,250.86,250.66,250.66,3336.0
2020-01-03 13:00:00,250.66,250.71,250.49,250.49,3800.0,250.66,250.71,250.49,250.49,3800.0
2020-01-03 13:05:00,250.55,250.55,250.37,250.44,1569.0,250.55,250.55,250.37,250.44,1569.0
2020-01-03 13:10:00,250.42,250.89,250.41,250.78,6037.0,250.42,250.89,250.41,250.78,6037.0
2020-01-03 13:15:00,250.71,250.71,250.53,250.64,3050.0,250.71,250.71,250.53,250.64,3050.0
2020-01-03 13:20:00,250.64,250.89,250.58,250.83,4666.0,250.64,250.89,250.58,250.83,4666.0
2020-01-03 13:25:00,250.88,250.88,250.55,250.67,1400.0,250.88,250.88,250.55,250.67,1400.0
2020-01-03 13:30:00,250.68,250.68,250.43,250.43,3507.0,250.68,250.68,250.43,250.43,3507.0
2020-01-03 13:35:00,250.5,250.5,250.03,250.45,9842.0,250.5,250.5,250.03,250.45,9842.0
2020-01-03 13:40:00,250.48,250.67,250.42,250.54,2826.0,250.48,250.67,250.42,250.54,2826.0
2020-01-03 13:45:00,250.47,250.61,250.46,250.6,2697.0,250.47,250.61,250.46,250.6,2697.0
2020-01-03 13:50:00,250.65,251.0,250.63,250.78,3093.0,250.65,251.0,250.63,250.78,3093.0
2020-01-03 13:55:00,250.73,250.73,250.51,250.63,2146.0,250.73,250.73,250.51,250.63,2146.0
2020-01-03 14:00:00,250.63,250.68,250.36,250.45,5450.0,250.63,250.68,250.36,250.45,5450.0
2020-01-03 14:05:00,250.62,250.67,250.48,250.51,4855.0,250.62,250.67,250.48,250.51,4855.0
2020-01-03 14:10:00,250.63,250.73,250.47,250.57,3331.0,250.63,250.73,250.47,250.57,3331.0
2020-01-03 14:15:00,250.49,250.8,250.49,250.75,4597.0,250.49,250.8,250.49,250.75,4597.0
2020-01-03 14:20:00,250.88,250.98,250.78,250.83,3900.0,250.88,250.98,250.78,250.83,3900.0
2020-01-03 14:25:00,250.83,250.94,250.78,250.94,1705.0,250.83,250.94,250.78,250.94,1705.0
2020-01-03 14:30:00,250.89,251.06,250.87,250.93,12544.0,250.89,251.06,250.87,250.93,12544.0
2020-01-03 14:35:00,250.93,250.93,250.83,250.89,2000.0,250.93,250.93,250.83,250.89,2000.0
2020-01-03 14:40:00,250.92,251.16,250.92,251.08,3324.0,250.92,251.16,250.92,251.08,3324.0
2020-01-03 14:45:00,251.13,251.17,250.88,250.89,3714.0,251.13,251.17,250.88,250.89,3714.0
2020-01-03 14:50:00,250.82,251.07,250.75,251.03,4472.0,250.82,251.07,250.75,251.03,4472.0
2020-01-03 14:55:00,251.0,251.04,250.65,250.9,12077.0,251.0,251.04,250.65,250.9,12077.0
2020-01-03 15:00:00,250.86,251.2,250.67,251.11,10488.0,250.86,251.2,250.67,251.11,10488.0
2020-01-03 15:05:00,251.07,251.1,250.87,250.87,4416.0,251.07,251.1,250.87,250.87,4416.0
2020-01-03 15:10:00,250.92,250.93,250.61,250.73,7768.0,250.92,250.93,250.61,250.73,7768.0
2020-01-03 15:15:00,250.7,250.8,250.57,250.7,11519.0,250.7,250.8,250.57,250.7,11519.0
2020-01-03 15:20:00,250.72,250.81,250.45,250.45,5503.0,250.72,250.81,250.45,250.45,5503.0
2020-01-03 15:25:00,250.49,250.52,250.33,250.43,5095.0,250.49,250.52,250.33,250.43,5095.0
2020-01-03 15:30:00,250.41,250.44,250.15,250.22,5509.0,250.41,250.44,250.15,250.22,5509.0
2020-01-03 15:35:00,250.24,250.28,250.0,250.25,13589.0,250.24,250.28,250.0,250.25,13589.0
2020-01-03 15:40:00,250.25,250.45,250.07,250.13,9177.0,250.25,250.45,250.07,250.13,9177.0
2020-01-03 15:45:00,250.15,250.25,250.0,250.25,12693.0,250.15,250.25,250.0,250.25,12693.0
2020-01-03 15:50:00,250.25,250.63,250.25,250.27,25752.0,250.25,250.63,250.25,250.27,25752.0
2020-01-03 15:55:00,250.27,250.35,250.0,250.06,43245.0,250.27,250.35,250.0,250.06,43245.0
2020-01-06 09:30:00,248.71,249.19,247.02,247.58,22563.0,248.71,249.19,247.02,247.58,22563.0
2020-01-06 09:35:00,247.38,248.86,247.3,248.38,10160.0,247.38,248.86,247.3,248.38,10160.0
2020-01-06 09:40:00,248.27,248.43,247.65,248.35,8825.0,248.27,248.43,247.65,248.35,8825.0
2020-01-06 09:45:00,248.34,248.41,247.85,247.98,27607.0,248.34,248.41,247.85,247.98,27607.0
2020-01-06 09:50:00,247.99,248.04,247.0,247.3,29537.0,247.99,248.04,247.0,247.3,29537.0
2020-01-06 09:55:00,247.1,248.25,246.74,247.41,18784.0,247.1,248.25,246.74,247.41,18784.0
2020-01-06 10:00:00,247.5,247.57,246.83,247.35,7882.0,247.5,247.57,246.83,247.35,7882.0
2020-01-06 10:05:00,247.38,247.5,247.2,247.44,3525.0,247.38,247.5,247.2,247.44,3525.0
2020-01-06 10:10:00,247.38,247.65,247.31,247.5,4049.0,247.38,247.65,247.31,247.5,4049.0
2020-01-06 10:15:00,247.5,247.71,247.3,247.62,8651.0,247.5,247.71,247.3,247.62,8651.0
2020-01-06 10:20:00,247.5,247.62,247.35,247.38,22179.0,247.5,247.62,247.35,247.38,22179.0
2020-01-06 10:25:00,247.43,247.86,247.16,247.65,8673.0,247.43,247.86,247.16,247.65,8673.0
2020-01-06 10:30:00,247.76,248.14,247.59,248.14,1900.0,247.76,248.14,247.59,248.14,1900.0
2020-01-06 10:35:00,248.03,248.14,247.72,247.89,4345.0,248.03,248.14,247.72,247.89,4345.0
2020-01-06 10:40:00,247.94,248.36,247.86,248.36,1783.0,247.94,248.36,247.86,248.36,1783.0
2020-01-06 10:45:00,248.39,248.7,248.3,248.7,3545.0,248.39,248.7,248.3,248.7,3545.0
2020-01-06 10:50:00,248.64,249.0,248.55,248.68,8580.0,248.64,249.0,248.55,248.68,8580.0
2020-01-06 10:55:00,248.82,249.25,248.77,249.05,10665.0,248.82,249.25,248.77,249.05,10665.0
2020-01-06 11:00:00,248.87,249.15,248.87,249.15,4703.0,248.87,249.15,248.87,249.15,4703.0
2020-01-06 11:05:00,249.17,249.46,249.05,249.46,6909.0,249.17,249.46,249.05,249.46,6909.0
2020-01-06 11:10:00,249.41,249.88,249.38,249.84,13231.0,249.41,249.88,249.38,249.84,13231.0
2020-01-06 11:15:00,249.84,250.29,249.75,250.14,7977.0,249.84,250.29,249.75,250.14,7977.0
2020-01-06 11:20:00,250.16,250.16,249.74,249.95,5300.0,250.16,250.16,249.74,249.95,5300.0
2020-01-06 11:25:00,249.98,250.27,249.96,250.12,3791.0,249.98,250.27,249.96,250.12,3791.0
2020-01-06 11:30:00,250.19,250.7,250.18,250.7,6748.0,250.19,250.7,250.18,250.7,6748.0
2020-01-06 11:35:00,250.71,250.72,250.3,250.31,2150.0,250.71,250.72,250.3,250.31,2150.0
2020-01-06 11:40:00,250.31,250.55,250.23,250.23,5659.0,250.31,250.55,250.23,250.23,5659.0
2020-01-06 11:45:00,250.21,250.36,249.93,250.36,6400.0,250.21,250.36,249.93,250.36,6400.0
2020-01-06 11:50:00,250.38,250.62,250.38,250.46,2600.0,250.38,250.62,250.38,250.46,2600.0
2020-01-06 11:55:00,250.4,250.77,250.12,250.69,6182.0,250.4,250.77,250.12,250.69,6182.0
2020-01-06 12:00:00,250.7,250.71,250.57,250.68,1202.0,250.7,250.71,250.57,250.68,1202.0
2020-01-06 12:05:00,250.63,250.82,250.57,250.82,4709.0,250.63,250.82,250.57,250.82,4709.0
2020-01-06 12:10:00,250.81,250.82,250.62,250.64,3140.0,250.81,250.82,250.62,250.64,3140.0
2020-01-06 12:15:00,250.63,250.65,250.27,250.37,3250.0,250.63,250.65,250.27,250.37,3250.0
2020-01-06 12:20:00,250.29,250.31,250.18,250.18,1000.0,250.29,250.31,250.18,250.18,1000.0
2020-01-06 12:25:00,250.1,250.11,250.03,250.09,1100.0,250.1,250.11,250.03,250.09,1100.0
2020-01-06 12:30:00,250.21,250.28,250.17,250.18,1100.0,250.21,250.28,250.17,250.18,1100.0
2020-01-06 12:35:00,250.13,250.33,250.12,250.12,3788.0,250.13,250.33,250.12,250.12,3788.0
2020-01-06 12:40:00,250.05,250.22,249.94,250.18,7818.0,250.05,250.22,249.94,250.18,7818.0
2020-01-06 12:45:00,250.11,250.23,249.86,250.23,4499.0,250.11,250.23,249.86,250.23,4499.0
2020-01-06 12:50:00,250.3,250.31,250.03,250.09,3035.0,250.3,250.31,250.03,250.09,3035.0
2020-01-06 12:55:00,250.13,250.33,250.07,250.18,2657.0,250.13,250.33,250.07,250.18,2657.0
2020-01-06 13:00:00,250.26,250.26,249.91,250.09,6532.0,250.26,250.26,249.91,250.09,6532.0
2020-01-06 13:05:00,250.12,250.4,250.12,250.36,2900.0,250.12,250.4,250.12,250.36,2900.0
2020-01-06 13:10:00,250.31,250.44,250.25,250.44,2570.0,250.31,250.44,250.25,250.44,2570.0
2020-01-06 13:15:00,250.53,250.76,250.45,250.76,2353.0,250.53,250.76,250.45,250.76,2353.0
2020-01-06 13:20:00,250.63,250.63,250.57,250.62,400.0,250.63,250.63,250.57,250.62,400.0
2020-01-06 13:25:00,250.67,250.67,250.51,250.55,1201.0,250.67,250.67,250.51,250.55,1201.0
2020-01-06 13:30:00,250.55,250.71,250.48,250.52,2466.0,250.55,250.71,250.48,250.52,2466.0
2020-01-06 13:35:00,250.58,250.58,250.45,250.54,1800.0,250.58,250.58,250.45,250.54,1800.0
2020-01-06 13:40:00,250.46,250.46,250.27,250.38,3100.0,250.46,250.46,250.27,250.38,3100.0
2020-01-06 13:45:00,250.42,250.51,250.13,250.45,3622.0,250.42,250.51,250.13,250.45,3622.0
2020-01-06 13:50:00,250.43,250.43,250.29,250.34,2805.0,250.43,250.43,250.29,250.34,2805.0
2020-01-06 13:55:00,250.3,250.52,250.21,250.46,2725.0,250.3,250.52,250.21,250.46,2725.0
2020-01-06 14:00:00,250.41,250.44,250.32,250.32,1600.0,250.41,250.44,250.32,250.32,1600.0
2020-01-06 14:05:00,250.43,250.43,250.23,250.28,2488.0,250.43,250.43,250.23,250.28,2488.0
2020-01-06 14:10:00,250.39,250.66,250.39,250.61,4099.0,250.39,250.66,250.39,250.61,4099.0
2020-01-06 14:15:00,250.62,250.65,250.48,250.56,3059.0,250.62,250.65,250.48,250.56,3059.0
2020-01-06 14:20:00,250.48,250.59,250.35,250.43,8658.0,250.48,250.59,250.35,250.43,8658.0
2020-01-06 14:25:00,250.48,250.48,250.05,250.13,9682.0,250.48,250.48,250.05,250.13,9682.0
2020-01-06 14:30:00,250.12,250.26,249.97,250.26,1973.0,250.12,250.26,249.97,250.26,1973.0
2020-01-06 14:35:00,250.22,250.25,249.84,250.02,5239.0,250.22,250.25,249.84,250.02,5239.0
2020-01-06 14:40:00,250.03,250.08,249.91,249.99,7849.0,250.03,250.08,249.91,249.99,7849.0
2020-01-06 14:45:00,250.01,250.04,249.88,250.03,1625.0,250.01,250.04,249.88,250.03,1625.0
2020-01-06 14:50:00,249.98,250.14,249.92,249.92,7051.0,249.98,250.14,249.92,249.92,7051.0
2020-01-06 14:55:00,249.95,250.0,249.84,249.92,5413.0,249.95,250.0,249.84,249.92,5413.0
2020-01-06 15:00:00,249.99,250.06,249.63,249.67,7031.0,249.99,250.06,249.63,249.67,7031.0
2020-01-06 15:05:00,249.58,249.87,249.58,249.82,3660.0,249.58,249.87,249.58,249.82,3660.0
2020-01-06 15:10:00,249.85,250.04,249.77,250.03,3324.0,249.85,250.04,249.77,250.03,3324.0
2020-01-06 15:15:00,250.11,250.23,249.98,250.22,5552.0,250.11,250.23,249.98,250.22,5552.0
2020-01-06 15:20:00,250.17,250.2,250.09,250.13,1950.0,250.17,250.2,250.09,250.13,1950.0
2020-01-06 15:25:00,250.17,250.2,250.12,250.15,1900.0,250.17,250.2,250.12,250.15,1900.0
2020-01-06 15:30:00,250.15,250.23,250.06,250.07,4517.0,250.15,250.23,250.06,250.07,4517.0
2020-01-06 15:35:00,250.07,250.21,249.97,250.16,7329.0,250.07,250.21,249.97,250.16,7329.0
2020-01-06 15:40:00,250.13,250.44,250.13,250.4,4151.0,250.13,250.44,250.13,250.4,4151.0
2020-01-06 15:45:00,250.37,250.69,250.37,250.56,8723.0,250.37,250.69,250.37,250.56,8723.0
2020-01-06 15:50:00,250.6,250.92,250.6,250.89,12373.0,250.6,250.92,250.6,250.89,12373.0
2020-01-06 15:55:00,250.94,251.09,250.81,250.94,23336.0,250.94,251.09,250.81,250.94,23336.0
2020-01-07 09:30:00,250.44,252.99,250.01,252.53,16150.0,250.44,252.99,250.01,252.53,16150.0
2020-01-07 09:35:00,252.76,253.5,252.23,253.08,24542.0,252.76,253.5,252.23,253.08,24542.0
2020-01-07 09:40:00,253.19,253.59,252.6,253.48,15391.0,253.19,253.59,252.6,253.48,15391.0
2020-01-07 09:45:00,253.51,254.45,253.28,254.38,17820.0,253.51,254.45,253.28,254.38,17820.0
2020-01-07 09:50:00,254.22,254.36,253.84,254.27,13288.0,254.22,254.36,253.84,254.27,13288.0
2020-01-07 09:55:00,254.18,254.7,253.83,254.19,17646.0,254.18,254.7,253.83,254.19,17646.0
2020-01-07 10:00:00,254.37,254.84,254.2,254.73,13976.0,254.37,254.84,254.2,254.73,13976.0
2020-01-07 10:05:00,254.73,254.77,254.05,254.06,8262.0,254.73,254.77,254.05,254.06,8262.0
2020-01-07 10:10:00,253.99,254.24,253.9,254.14,5623.0,253.99,254.24,253.9,254.14,5623.0
2020-01-07 10:15:00,254.12,254.63,254.05,254.44,8435.0,254.12,254.63,254.05,254.44,8435.0
2020-01-07 10:20:00,254.42,254.42,254.01,254.13,6012.0,254.42,254.42,254.01,254.13,6012.0
2020-01-07 10:25:00,254.21,254.25,253.86,254.25,15608.0,254.21,254.25,253.86,254.25,15608.0
2020-01-07 10:30:00,254.3,254.42,253.88,254.25,10771.0,254.3,254.42,253.88,254.25,10771.0
2020-01-07 10:35:00,254.12,254.4,254.09,254.4,2303.0,254.12,254.4,254.09,254.4,2303.0
2020-01-07 10:40:00,254.34,254.5,254.23,254.23,9593.0,254.34,254.5,254.23,254.23,9593.0
2020-01-07 10:45:00,254.25,254.31,254.0,254.13,6449.0,254.25,254.31,254.0,254.13,6449.0
2020-01-07 10:50:00,254.12,254.31,254.07,254.17,1900.0,254.12,254.31,254.07,254.17,1900.0
2020-01-07 10:55:00,254.13,254.55,254.13,254.41,6602.0,254.13,254.55,254.13,254.41,6602.0
2020-01-07 11:00:00,254.36,254.36,253.99,254.22,6743.0,254.36,254.36,253.99,254.22,6743.0
2020-01-07 11:05:00,254.18,254.49,254.18,254.49,3600.0,254.18,254.49,254.18,254.49,3600.0
2020-01-07 11:10:00,254.54,254.61,254.38,254.53,5060.0,254.54,254.61,254.38,254.53,5060.0
2020-01-07 11:15:00,254.63,254.69,254.08,254.12,8181.0,254.63,254.69,254.08,254.12,8181.0
2020-01-07 11:20:00,254.12,254.42,253.92,254.35,6885.0,254.12,254.42,253.92,254.35,6885.0
2020-01-07 11:25:00,254.37,254.43,253.83,253.87,12925.0,254.37,254.43,253.83,253.87,12925.0
2020-01-07 11:30:00,253.81,254.12,253.71,253.98,15392.0,253.81,254.12,253.71,253.98,15392.0
2020-01-07 11:35:00,253.99,254.09,253.86,254.06,15161.0,253.99,254.09,253.86,254.06,15161.0
2020-01-07 11:40:00,254.01,254.18,253.81,253.86,10109.0,254.01,254.18,253.81,253.86,10109.0
2020-01-07 11:45:00,253.75,253.89,253.23,253.27,6327.0,253.75,253.89,253.23,253.27,6327.0
2020-01-07 11:50:00,253.27,253.58,253.01,253.27,7966.0,253.27,253.58,253.01,253.27,7966.0
2020-01-07 11:55:00,253.26,253.28,252.25,252.25,15376.0,253.26,253.28,252.25,252.25,15376.0
2020-01-07 12:00:00,252.23,252.23,251.87,252.1,5947.0,252.23,252.23,251.87,252.1,5947.0
2020-01-07 12:05:00,252.12,252.18,251.61,252.02,7479.0,252.12,252.18,251.61,252.02,7479.0
2020-01-07 12:10:00,251.99,252.15,251.71,251.79,8500.0,251.99,252.15,251.71,251.79,8500.0
2020-01-07 12:15:00,251.73,251.92,251.59,251.84,5796.0,251.73,251.92,251.59,251.84,5796.0
2020-01-07 12:20:00,251.9,252.05,251.84,251.94,4515.0,251.9,252.05,251.84,251.94,4515.0
2020-01-07 12:25:00,251.93,252.0,251.79,251.79,4516.0,251.93,252.0,251.79,251.79,4516.0
2020-01-07 12:30:00,251.85,251.85,251.19,251.2,9820.0,251.85,251.85,251.19,251.2,9820.0
2020-01-07 12:35:00,251.28,251.41,251.25,251.33,1780.0,251.28,251.41,251.25,251.33,1780.0
2020-01-07 12:40:00,251.3,251.32,251.03,251.2,3890.0,251.3,251.32,251.03,251.2,3890.0
2020-01-07 12:45:00,251.18,251.18,250.84,250.84,8784.0,251.18,251.18,250.84,250.84,8784.0
2020-01-07 12:50:00,250.89,251.04,250.81,250.92,4026.0,250.89,251.04,250.81,250.92,4026.0
2020-01-07 12:55:00,250.97,251.65,250.97,251.47,3974.0,250.97,251.65,250.97,251.47,3974.0
2020-01-07 13:00:00,251.44,251.75,251.44,251.75,2984.0,251.44,251.75,251.44,251.75,2984.0
2020-01-07 13:05:00,251.66,251.74,251.5,251.71,5537.0,251.66,251.74,251.5,251.71,5537.0
2020-01-07 13:10:00,251.71,252.37,251.71,251.89,8581.0,251.71,252.37,251.71,251.89,8581.0
2020-01-07 13:15:00,251.94,252.06,251.79,252.06,3350.0,251.94,252.06,251.79,252.06,3350.0
2020-01-07 13:20:00,252.11,252.34,251.89,251.89,7763.0,252.11,252.34,251.89,251.89,7763.0
2020-01-07 13:25:00,251.86,251.89,251.5,251.76,6648.0,251.86,251.89,251.5,251.76,6648.0
2020-01-07 13:30:00,251.74,251.79,251.61,251.61,3929.0,251.74,251.79,251.61,251.61,3929.0
2020-01-07 13:35:00,251.61,251.61,251.21,251.21,2759.0,251.61,251.61,251.21,251.21,2759.0
2020-01-07 13:40:00,251.32,251.38,251.16,251.31,5641.0,251.32,251.38,251.16,251.31,5641.0
2020-01-07 13:45:00,251.27,251.29,250.96,251.12,7814.0,251.27,251.29,250.96,251.12,7814.0
2020-01-07 13:50:00,251.06,251.08,250.76,250.9,8030.0,251.06,251.08,250.76,250.9,8030.0
2020-01-07 13:55:00,250.84,251.26,250.84,251.26,4809.0,250.84,251.26,250.84,251.26,4809.0
2020-01-07 14:00:00,251.34,251.43,251.0,251.0,5023.0,251.34,251.43,251.0,251.0,5023.0
2020-01-07 14:05:00,251.1,251.42,251.1,251.24,5709.0,251.1,251.42,251.1,251.24,5709.0
2020-01-07 14:10:00,251.24,251.48,251.24,251.45,3700.0,251.24,251.48,251.24,251.45,3700.0
2020-01-07 14:15:00,251.49,251.83,251.49,251.75,6412.0,251.49,251.83,251.49,251.75,6412.0
2020-01-07 14:20:00,251.76,251.96,251.76,251.93,3900.0,251.76,251.96,251.76,251.93,3900.0
2020-01-07 14:25:00,251.94,252.19,251.88,252.0,9637.0,251.94,252.19,251.88,252.0,9637.0
2020-01-07 14:30:00,252.03,252.19,251.96,252.09,3430.0,252.03,252.19,251.96,252.09,3430.0
2020-01-07 14:35:00,252.11,252.25,252.01,252.12,4882.0,252.11,252.25,252.01,252.12,4882.0
2020-01-07 14:40:00,252.08,252.25,252.03,252.14,5069.0,252.08,252.25,252.03,252.14,5069.0
2020-01-07 14:45:00,252.19,252.46,252.18,252.2,7483.0,252.19,252.46,252.18,252.2,7483.0
2020-01-07 14:50:00,252.18,252.31,252.09,252.25,14371.0,252.18,252.31,252.09,252.25,14371.0
2020-01-07 14:55:00,252.27,252.3,252.05,252.3,5117.0,252.27,252.3,252.05,252.3,5117.0
2020-01-07 15:00:00,252.34,252.48,252.26,252.27,7320.0,252.34,252.48,252.26,252.27,7320.0
2020-01-07 15:05:00,252.25,252.4,252.17,252.39,2400.0,252.25,252.4,252.17,252.39,2400.0
2020-01-07 15:10:00,252.37,252.52,252.31,252.42,8921.0,252.37,252.52,252.31,252.42,8921.0
2020-01-07 15:15:00,252.38,252.43,252.25,252.34,5125.0,252.38,252.43,252.25,252.34,5125.0
2020-01-07 15:20:00,252.4,252.42,252.31,252.42,3400.0,252.4,252.42,252.31,252.42,3400.0
2020-01-07 15:25:00,252.46,252.64,252.43,252.55,6521.0,252.46,252.64,252.43,252.55,6521.0
2020-01-07 15:30:00,252.56,252.68,252.55,252.65,6151.0,252.56,252.68,252.55,252.65,6151.0
2020-01-07 15:35:00,252.56,252.82,252.56,252.69,7938.0,252.56,252.82,252.56,252.69,7938.0
2020-01-07 15:40:00,252.74,252.88,252.68,252.74,6660.0,252.74,252.88,252.68,252.74,6660.0
2020-01-07 15:45:00,252.71,252.89,252.67,252.76,11545.0,252.71,252.89,252.67,252.76,11545.0
2020-01-07 15:50:00,252.73,253.26,252.68,253.17,22041.0,252.73,253.26,252.68,253.17,22041.0
2020-01-07 15:55:00,253.17,253.36,252.89,253.09,37813.0,253.17,253.36,252.89,253.09,37813.0
2020-01-08 09:30:00,252.45,253.49,252.45,253.13,10465.0,252.45,253.49,252.45,253.13,10465.0
2020-01-08 09:35:00,253.16,254.0,253.16,253.7,7652.0,253.16,254.0,253.16,253.7,7652.0
2020-01-08 09:40:00,253.82,254.5,253.82,254.17,4036.0,253.82,254.5,253.82,254.17,4036.0
2020-01-08 09:45:00,254.08,254.59,254.03,254.55,3452.0,254.08,254.59,254.03,254.55,3452.0
2020-01-08 09:50:00,254.69,255.94,254.18,255.94,19717.0,254.69,255.94,254.18,255.94,19717.0
2020-01-08 09:55:00,255.52,255.95,255.42,255.74,7896.0,255.52,255.95,255.42,255.74,7896.0
2020-01-08 10:00:00,255.5,255.69,255.36,255.69,6154.0,255.5,255.69,255.36,255.69,6154.0
2020-01-08 10:05:00,255.75,255.94,255.63,255.86,5528.0,255.75,255.94,255.63,255.86,5528.0
2020-01-08 10:10:00,255.86,256.0,255.7,255.78,12296.0,255.86,256.0,255.7,255.78,12296.0
2020-01-08 10:15:00,255.78,256.0,255.55,255.56,23899.0,255.78,256.0,255.55,255.56,23899.0
2020-01-08 10:20:00,255.69,255.96,255.37,255.64,13907.0,255.69,255.96,255.37,255.64,13907.0
2020-01-08 10:25:00,255.69,255.98,255.64,255.81,18079.0,255.69,255.98,255.64,255.81,18079.0
2020-01-08 10:30:00,255.8,256.5,255.8,256.0,20409.0,255.8,256.5,255.8,256.0,20409.0
2020-01-08 10:35:00,256.11,256.38,256.0,256.0,2317.0,256.11,256.38,256.0,256.0,2317.0
2020-01-08 10:40:00,256.0,256.16,255.83,256.0,12139.0,256.0,256.16,255.83,256.0,12139.0
2020-01-08 10:45:00,256.0,256.14,255.86,256.07,20549.0,256.0,256.14,255.86,256.07,20549.0
2020-01-08 10:50:00,256.18,256.5,256.13,256.42,5076.0,256.18,256.5,256.13,256.42,5076.0
2020-01-08 10:55:00,256.49,256.49,256.02,256.02,4033.0,256.49,256.49,256.02,256.02,4033.0
2020-01-08 11:00:00,256.23,256.26,255.9,256.1,6891.0,256.23,256.26,255.9,256.1,6891.0
2020-01-08 11:05:00,256.0,256.84,255.99,256.83,5988.0,256.0,256.84,255.99,256.83,5988.0
2020-01-08 11:10:00,256.86,257.49,256.83,257.4,7613.0,256.86,257.49,256.83,257.4,7613.0
2020-01-08 11:15:00,257.5,257.69,257.23,257.62,7415.0,257.5,257.69,257.23,257.62,7415.0
2020-01-08 11:20:00,257.66,257.89,257.37,257.89,12941.0,257.66,257.89,257.37,257.89,12941.0
2020-01-08 11:25:00,257.64,258.2,257.63,258.15,8769.0,257.64,258.2,257.63,258.15,8769.0
2020-01-08 11:30:00,257.87,258.0,257.47,257.89,5653.0,257.87,258.0,257.47,257.89,5653.0
2020-01-08 11:35:00,257.82,258.59,257.77,258.54,6699.0,257.82,258.59,257.77,258.54,6699.0
2020-01-08 11:40:00,258.55,258.94,258.54,258.83,6431.0,258.55,258.94,258.54,258.83,6431.0
2020-01-08 11:45:00,258.77,259.12,258.71,259.12,10386.0,258.77,259.12,258.71,259.12,10386.0
2020-01-08 11:50:00,259.01,259.18,258.83,259.17,5599.0,259.01,259.18,258.83,259.17,5599.0
2020-01-08 11:55:00,259.11,259.17,258.37,258.38,4176.0,259.11,259.17,258.37,258.38,4176.0
2020-01-08 12:00:00,258.38,258.45,258.06,258.06,5054.0,258.38,258.45,258.06,258.06,5054.0
2020-01-08 12:05:00,258.02,258.38,258.02,258.29,8577.0,258.02,258.38,258.02,258.29,8577.0
2020-01-08 12:10:00,258.27,258.44,257.65,257.7,11644.0,258.27,258.44,257.65,257.7,11644.0
2020-01-08 12:15:00,257.76,257.87,257.58,257.72,3486.0,257.76,257.87,257.58,257.72,3486.0
2020-01-08 12:20:00,257.7,257.98,257.65,257.83,5162.0,257.7,257.98,257.65,257.83,5162.0
2020-01-08 12:25:00,257.82,257.88,257.69,257.82,4075.0,257.82,257.88,257.69,257.82,4075.0
2020-01-08 12:30:00,257.82,258.01,257.74,257.79,2928.0,257.82,258.01,257.74,257.79,2928.0
2020-01-08 12:35:00,257.73,257.73,257.32,257.48,4902.0,257.73,257.73,257.32,257.48,4902.0
2020-01-08 12:40:00,257.43,257.66,257.34,257.5,5015.0,257.43,257.66,257.34,257.5,5015.0
2020-01-08 12:45:00,257.53,257.75,257.5,257.75,2413.0,257.53,257.75,257.5,257.75,2413.0
2020-01-08 12:50:00,257.87,257.88,257.59,257.67,1598.0,257.87,257.88,257.59,257.67,1598.0
2020-01-08 12:55:00,257.72,257.99,257.72,257.97,4302.0,257.72,257.99,257.72,257.97,4302.0
2020-01-08 13:00:00,257.84,258.23,257.84,258.07,10172.0,257.84,258.23,257.84,258.07,10172.0
2020-01-08 13:05:00,258.12,258.52,258.12,258.49,7116.0,258.12,258.52,258.12,258.49,7116.0
2020-01-08 13:10:00,258.5,258.69,258.48,258.6,3258.0,258.5,258.69,258.48,258.6,3258.0
2020-01-08 13:15:00,258.54,258.54,258.2,258.29,2450.0,258.54,258.54,258.2,258.29,2450.0
2020-01-08 13:20:00,258.3,258.3,257.89,258.04,3093.0,258.3,258.3,257.89,258.04,3093.0
2020-01-08 13:25:00,258.05,258.17,258.03,258.06,4300.0,258.05,258.17,258.03,258.06,4300.0
2020-01-08 13:30:00,258.18,258.46,258.06,258.25,15324.0,258.18,258.46,258.06,258.25,15324.0
2020-01-08 13:35:00,258.25,258.36,258.0,258.09,10370.0,258.25,258.36,258.0,258.09,10370.0
2020-01-08 13:40:00,258.22,258.23,257.6,257.61,1786.0,258.22,258.23,257.6,257.61,1786.0
2020-01-08 13:45:00,257.62,257.79,257.53,257.61,1488.0,257.62,257.79,257.53,257.61,1488.0
2020-01-08 13:50:00,257.57,257.62,257.19,257.29,2484.0,257.57,257.62,257.19,257.29,2484.0
2020-01-08 13:55:00,257.32,257.38,257.21,257.31,2465.0,257.32,257.38,257.21,257.31,2465.0
2020-01-08 14:00:00,257.31,257.57,257.24,257.41,3600.0,257.31,257.57,257.24,257.41,3600.0
2020-01-08 14:05:00,257.42,257.42,257.06,257.24,8788.0,257.42,257.42,257.06,257.24,8788.0
2020-01-08 14:10:00,257.24,257.51,257.05,257.43,10837.0,257.24,257.51,257.05,257.43,10837.0
2020-01-08 14:15:00,257.49,257.66,257.45,257.63,7087.0,257.49,257.66,257.45,257.63,7087.0
2020-01-08 14:20:00,257.6,257.81,257.56,257.81,2100.0,257.6,257.81,257.56,257.81,2100.0
2020-01-08 14:25:00,257.86,257.95,257.69,257.83,7430.0,257.86,257.95,257.69,257.83,7430.0
2020-01-08 14:30:00,257.8,257.94,257.73,257.87,3900.0,257.8,257.94,257.73,257.87,3900.0
2020-01-08 14:35:00,257.88,257.96,257.76,257.81,4539.0,257.88,257.96,257.76,257.81,4539.0
2020-01-08 14:40:00,257.8,257.92,257.7,257.87,4575.0,257.8,257.92,257.7,257.87,4575.0
2020-01-08 14:45:00,257.87,258.69,257.87,258.69,5469.0,257.87,258.69,257.87,258.69,5469.0
2020-01-08 14:50:00,258.71,258.84,258.51,258.74,6054.0,258.71,258.84,258.51,258.74,6054.0
2020-01-08 14:55:00,258.66,258.9,258.6,258.65,5030.0,258.66,258.9,258.6,258.65,5030.0
2020-01-08 15:00:00,258.61,258.68,258.48,258.61,7346.0,258.61,258.68,258.48,258.61,7346.0
2020-01-08 15:05:00,258.58,258.63,258.4,258.57,4400.0,258.58,258.63,258.4,258.57,4400.0
2020-01-08 15:10:00,258.53,258.71,258.37,258.67,3414.0,258.53,258.71,258.37,258.67,3414.0
2020-01-08 15:15:00,258.74,258.74,258.5,258.69,6903.0,258.74,258.74,258.5,258.69,6903.0
2020-01-08 15:20:00,258.67,258.97,258.64,258.94,4800.0,258.67,258.97,258.64,258.94,4800.0
2020-01-08 15:25:00,258.94,258.94,258.81,258.82,6589.0,258.94,258.94,258.81,258.82,6589.0
2020-01-08 15:30:00,258.79,258.92,258.58,258.86,13395.0,258.79,258.92,258.58,258.86,13395.0
2020-01-08 15:35:00,258.83,258.83,258.57,258.62,6232.0,258.83,258.83,258.57,258.62,6232.0
2020-01-08 15:40:00,258.55,258.66,258.48,258.56,8065.0,258.55,258.66,258.48,258.56,8065.0
2020-01-08 15:45:00,258.47,258.56,258.07,258.13,20669.0,258.47,258.56,258.07,258.13,20669.0
2020-01-08 15:50:00,258.04,258.04,257.27,257.85,28167.0,258.04,258.04,257.27,257.85,28167.0
2020-01-08 15:55:00,257.83,258.0,257.56,258.0,50298.0,257.83,258.0,257.56,258.0,50298.0
2020-01-09 09:30:00,259.67,265.0,259.39,264.97,45995.0,259.67,265.0,259.39,264.97,45995.0
2020-01-09 09:35:00,264.96,265.75,261.68,262.51,21285.0,264.96,265.75,261.68,262.51,21285.0
2020-01-09 09:40:00,262.5,263.0,261.74,262.71,28779.0,262.5,263.0,261.74,262.71,28779.0
2020-01-09 09:45:00,262.73,265.9,262.2,265.61,71060.0,262.73,265.9,262.2,265.61,71060.0
2020-01-09 09:50:00,265.68,266.33,264.81,266.16,51054.0,265.68,266.33,264.81,266.16,51054.0
2020-01-09 09:55:00,266.12,266.23,265.14,265.39,28182.0,266.12,266.23,265.14,265.39,28182.0
2020-01-09 10:00:00,265.44,265.76,264.17,264.52,21996.0,265.44,265.76,264.17,264.52,21996.0
2020-01-09 10:05:00,264.55,264.95,264.3,264.48,11607.0,264.55,264.95,264.3,264.48,11607.0
2020-01-09 10:10:00,264.3,264.33,263.49,263.52,11815.0,264.3,264.33,263.49,263.52,11815.0
2020-01-09 10:15:00,263.45,263.91,262.59,262.84,15860.0,263.45,263.91,262.59,262.84,15860.0
2020-01-09 10:20:00,263.0,263.43,262.82,263.08,11625.0,263.0,263.43,262.82,263.08,11625.0
2020-01-09 10:25:00,262.88,263.2,262.6,263.06,9593.0,262.88,263.2,262.6,263.06,9593.0
2020-01-09 10:30:00,262.89,262.91,262.03,262.18,13010.0,262.89,262.91,262.03,262.18,13010.0
2020-01-09 10:35:00,262.31,262.4,261.51,262.36,15512.0,262.31,262.4,261.51,262.36,15512.0
2020-01-09 10:40:00,262.4,263.0,261.81,261.83,12149.0,262.4,263.0,261.81,261.83,12149.0
2020-01-09 10:45:00,262.03,262.34,261.53,262.23,15469.0,262.03,262.34,261.53,262.23,15469.0
2020-01-09 10:50:00,262.23,262.38,262.0,262.21,6511.0,262.23,262.38,262.0,262.21,6511.0
2020-01-09 10:55:00,262.28,262.28,261.37,261.62,18367.0,262.28,262.28,261.37,261.62,18367.0
2020-01-09 11:00:00,261.45,261.59,260.75,261.07,8631.0,261.45,261.59,260.75,261.07,8631.0
2020-01-09 11:05:00,261.0,261.49,261.0,261.36,16196.0,261.0,261.49,261.0,261.36,16196.0
2020-01-09 11:10:00,261.41,262.38,261.31,261.95,14373.0,261.41,262.38,261.31,261.95,14373.0
2020-01-09 11:15:00,262.02,262.32,261.88,262.24,5719.0,262.02,262.32,261.88,262.24,5719.0
2020-01-09 11:20:00,262.38,262.82,262.28,262.38,8025.0,262.38,262.82,262.28,262.38,8025.0
2020-01-09 11:25:00,262.32,262.5,261.95,262.0,9147.0,262.32,262.5,261.95,262.0,9147.0
2020-01-09 11:30:00,261.95,262.49,261.79,262.0,4361.0,261.95,262.49,261.79,262.0,4361.0
2020-01-09 11:35:00,261.98,262.17,261.86,262.1,7249.0,261.98,262.17,261.86,262.1,7249.0
2020-01-09 11:40:00,262.07,262.45,261.86,262.45,8725.0,262.07,262.45,261.86,262.45,8725.0
2020-01-09 11:45:00,262.46,262.61,262.2,262.42,13273.0,262.46,262.61,262.2,262.42,13273.0
2020-01-09 11:50:00,262.45,263.19,262.45,262.85,20135.0,262.45,263.19,262.45,262.85,20135.0
2020-01-09 11:55:00,262.8,263.14,262.75,263.09,10085.0,262.8,263.14,262.75,263.09,10085.0
2020-01-09 12:00:00,263.09,263.57,263.05,263.56,9253.0,263.09,263.57,263.05,263.56,9253.0
2020-01-09 12:05:00,263.61,263.65,263.38,263.38,4500.0,263.61,263.65,263.38,263.38,4500.0
2020-01-09 12:10:00,263.45,263.57,263.26,263.42,3402.0,263.45,263.57,263.26,263.42,3402.0
2020-01-09 12:15:00,263.42,263.54,263.13,263.18,3986.0,263.42,263.54,263.13,263.18,3986.0
2020-01-09 12:20:00,263.03,263.03,262.53,262.69,7888.0,263.03,263.03,262.53,262.69,7888.0
2020-01-09 12:25:00,262.63,262.86,262.53,262.69,5027.0,262.63,262.86,262.53,262.69,5027.0
2020-01-09 12:30:00,262.62,262.94,262.52,262.87,9300.0,262.62,262.94,262.52,262.87,9300.0
2020-01-09 12:35:00,262.91,263.16,262.7,262.7,5625.0,262.91,263.16,262.7,262.7,5625.0
2020-01-09 12:40:00,262.62,262.91,262.31,262.91,7619.0,262.62,262.91,262.31,262.91,7619.0
2020-01-09 12:45:00,262.89,263.33,262.88,263.22,13800.0,262.89,263.33,262.88,263.22,13800.0
2020-01-09 12:50:00,263.3,263.42,263.24,263.39,3102.0,263.3,263.42,263.24,263.39,3102.0
2020-01-09 12:55:00,263.5,263.75,263.35,263.43,11787.0,263.5,263.75,263.35,263.43,11787.0
2020-01-09 13:00:00,263.55,263.55,263.12,263.12,2164.0,263.55,263.55,263.12,263.12,2164.0
2020-01-09 13:05:00,263.05,263.13,262.89,262.9,5993.0,263.05,263.13,262.89,262.9,5993.0
2020-01-09 13:10:00,262.8,262.95,262.64,262.9,2031.0,262.8,262.95,262.64,262.9,2031.0
2020-01-09 13:15:00,262.86,263.02,262.73,262.93,3693.0,262.86,263.02,262.73,262.93,3693.0
2020-01-09 13:20:00,262.87,262.93,262.54,262.54,9401.0,262.87,262.93,262.54,262.54,9401.0
2020-01-09 13:25:00,262.56,263.09,262.46,263.06,7079.0,262.56,263.09,262.46,263.06,7079.0
2020-01-09 13:30:00,263.03,263.31,262.92,263.31,4626.0,263.03,263.31,262.92,263.31,4626.0
2020-01-09 13:35:00,263.34,263.47,263.13,263.13,2600.0,263.34,263.47,263.13,263.13,2600.0
2020-01-09 13:40:00,263.07,263.19,262.89,263.19,3157.0,263.07,263.19,262.89,263.19,3157.0
2020-01-09 13:45:00,263.15,263.29,262.93,262.97,4530.0,263.15,263.29,262.93,262.97,4530.0
2020-01-09 13:50:00,262.97,263.16,262.94,263.01,2100.0,262.97,263.16,262.94,263.01,2100.0
2020-01-09 13:55:00,263.01,263.1,262.83,262.94,4717.0,263.01,263.1,262.83,262.94,4717.0
2020-01-09 14:00:00,262.92,263.08,262.81,262.99,8760.0,262.92,263.08,262.81,262.99,8760.0
2020-01-09 14:05:00,262.97,263.0,262.36,262.4,6000.0,262.97,263.0,262.36,262.4,6000.0
2020-01-09 14:10:00,262.4,262.48,261.9,262.44,9579.0,262.4,262.48,261.9,262.44,9579.0
2020-01-09 14:15:00,262.44,262.47,262.25,262.29,9335.0,262.44,262.47,262.25,262.29,9335.0
2020-01-09 14:20:00,262.32,262.32,261.69,261.99,18290.0,262.32,262.32,261.69,261.99,18290.0
2020-01-09 14:25:00,261.96,262.19,261.82,262.0,27667.0,261.96,262.19,261.82,262.0,27667.0
2020-01-09 14:30:00,262.06,262.45,261.91,262.29,9075.0,262.06,262.45,261.91,262.29,9075.0
2020-01-09 14:35:00,262.35,262.71,262.32,262.63,7685.0,262.35,262.71,262.32,262.63,7685.0
2020-01-09 14:40:00,262.59,263.03,262.46,263.02,8520.0,262.59,263.03,262.46,263.02,8520.0
2020-01-09 14:45:00,263.07,263.11,262.86,262.98,6300.0,263.07,263.11,262.86,262.98,6300.0
2020-01-09 14:50:00,262.99,263.09,262.84,263.06,2614.0,262.99,263.09,262.84,263.06,2614.0
2020-01-09 14:55:00,262.91,263.11,262.85,263.0,3800.0,262.91,263.11,262.85,263.0,3800.0
2020-01-09 15:00:00,263.0,263.0,262.57,262.82,12152.0,263.0,263.0,262.57,262.82,12152.0
2020-01-09 15:05:00,262.86,262.86,262.74,262.79,3590.0,262.86,262.86,262.74,262.79,3590.0
2020-01-09 15:10:00,262.83,263.09,262.83,263.02,6080.0,262.83,263.09,262.83,263.02,6080.0
2020-01-09 15:15:00,263.02,263.42,262.95,263.3,6767.0,263.02,263.42,262.95,263.3,6767.0
2020-01-09 15:20:00,263.2,263.2,262.88,263.05,5999.0,263.2,263.2,262.88,263.05,5999.0
2020-01-09 15:25:00,263.0,263.42,262.91,263.31,4802.0,263.0,263.42,262.91,263.31,4802.0
2020-01-09 15:30:00,263.35,263.4,263.2,263.24,4000.0,263.35,263.4,263.2,263.24,4000.0
2020-01-09 15:35:00,263.29,263.31,262.97,263.14,9011.0,263.29,263.31,262.97,263.14,9011.0
2020-01-09 15:40:00,263.11,263.17,262.91,263.07,19565.0,263.11,263.17,262.91,263.07,19565.0
2020-01-09 15:45:00,263.07,263.14,262.93,263.0,15962.0,263.07,263.14,262.93,263.0,15962.0
2020-01-09 15:50:00,263.08,263.13,262.98,263.06,19459.0,263.08,263.13,262.98,263.06,19459.0
2020-01-09 15:55:00,263.05,263.53,262.92,263.51,57721.0,263.05,263.53,262.92,263.51,57721.0
2020-01-10 09:30:00,264.05,264.5,262.44,262.92,36782.0,264.05,264.5,262.44,262.92,36782.0
2020-01-10 09:35:00,262.73,263.84,262.73,263.84,11088.0,262.73,263.84,262.73,263.84,11088.0
2020-01-10 09:40:00,263.97,264.74,263.97,264.24,3880.0,263.97,264.74,263.97,264.24,3880.0
2020-01-10 09:45:00,264.25,265.3,263.78,264.92,6770.0,264.25,265.3,263.78,264.92,6770.0
2020-01-10 09:50:00,264.97,265.3,264.41,264.82,6025.0,264.97,265.3,264.41,264.82,6025.0
2020-01-10 09:55:00,264.74,264.74,263.62,264.09,13923.0,264.74,264.74,263.62,264.09,13923.0
2020-01-10 10:00:00,264.05,264.66,264.01,264.42,9412.0,264.05,264.66,264.01,264.42,9412.0
2020-01-10 10:05:00,264.41,264.61,264.17,264.51,4657.0,264.41,264.61,264.17,264.51,4657.0
2020-01-10 10:10:00,264.44,264.67,264.18,264.35,10035.0,264.44,264.67,264.18,264.35,10035.0
2020-01-10 10:15:00,264.34,264.58,264.2,264.49,10924.0,264.34,264.58,264.2,264.49,10924.0
2020-01-10 10:20:00,264.43,264.66,264.35,264.65,14628.0,264.43,264.66,264.35,264.65,14628.0
2020-01-10 10:25:00,264.39,264.63,264.27,264.61,5167.0,264.39,264.63,264.27,264.61,5167.0
2020-01-10 10:30:00,264.55,264.82,264.2,264.49,30854.0,264.55,264.82,264.2,264.49,30854.0
2020-01-10 10:35:00,264.38,264.65,264.24,264.65,4408.0,264.38,264.65,264.24,264.65,4408.0
2020-01-10 10:40:00,264.63,264.72,264.43,264.55,3167.0,264.63,264.72,264.43,264.55,3167.0
2020-01-10 10:45:00,264.41,264.78,264.35,264.44,4491.0,264.41,264.78,264.35,264.44,4491.0
2020-01-10 10:50:00,264.35,264.57,264.25,264.46,6700.0,264.35,264.57,264.25,264.46,6700.0
2020-01-10 10:55:00,264.41,264.63,264.4,264.46,6239.0,264.41,264.63,264.4,264.46,6239.0
2020-01-10 11:00:00,264.44,264.9,264.44,264.79,6384.0,264.44,264.9,264.44,264.79,6384.0
2020-01-10 11:05:00,264.78,264.81,264.6,264.75,1970.0,264.78,264.81,264.6,264.75,1970.0
2020-01-10 11:10:00,264.63,264.81,264.55,264.71,6120.0,264.63,264.81,264.55,264.71,6120.0
2020-01-10 11:15:00,264.79,265.04,264.62,264.98,4310.0,264.79,265.04,264.62,264.98,4310.0
2020-01-10 11:20:00,265.07,265.1,264.85,265.05,1900.0,265.07,265.1,264.85,265.05,1900.0
2020-01-10 11:25:00,265.0,265.09,264.84,264.93,3031.0,265.0,265.09,264.84,264.93,3031.0
2020-01-10 11:30:00,264.77,265.0,264.65,264.96,8295.0,264.77,265.0,264.65,264.96,8295.0
2020-01-10 11:35:00,264.95,265.01,264.59,264.88,42637.0,264.95,265.01,264.59,264.88,42637.0
2020-01-10 11:40:00,264.77,264.82,264.57,264.73,12587.0,264.77,264.82,264.57,264.73,12587.0
2020-01-10 11:45:00,264.7,264.89,264.53,264.58,22455.0,264.7,264.89,264.53,264.58,22455.0
2020-01-10 11:50:00,264.3,264.71,264.3,264.67,6300.0,264.3,264.71,264.3,264.67,6300.0
2020-01-10 11:55:00,264.53,264.69,264.22,264.65,18160.0,264.53,264.69,264.22,264.65,18160.0
2020-01-10 12:00:00,264.67,264.79,263.72,263.75,21315.0,264.67,264.79,263.72,263.75,21315.0
2020-01-10 12:05:00,263.79,264.07,263.77,263.79,4120.0,263.79,264.07,263.77,263.79,4120.0
2020-01-10 12:10:00,263.77,264.13,263.77,264.1,14671.0,263.77,264.13,263.77,264.1,14671.0
2020-01-10 12:15:00,264.05,264.48,264.04,264.39,4032.0,264.05,264.48,264.04,264.39,4032.0
2020-01-10 12:20:00,264.41,264.43,264.06,264.24,2950.0,264.41,264.43,264.06,264.24,2950.0
2020-01-10 12:25:00,264.2,264.83,264.2,264.68,4425.0,264.2,264.83,264.2,264.68,4425.0
2020-01-10 12:30:00,264.68,265.0,264.68,265.0,1925.0,264.68,265.0,264.68,265.0,1925.0
2020-01-10 12:35:00,264.94,265.11,264.72,265.11,4260.0,264.94,265.11,264.72,265.11,4260.0
2020-01-10 12:40:00,265.15,265.39,265.14,265.33,4155.0,265.15,265.39,265.14,265.33,4155.0
2020-01-10 12:45:00,265.4,265.52,265.35,265.48,2888.0,265.4,265.52,265.35,265.48,2888.0
2020-01-10 12:50:00,265.44,265.54,265.09,265.33,2585.0,265.44,265.54,265.09,265.33,2585.0
2020-01-10 12:55:00,265.31,265.53,265.31,265.36,8111.0,265.31,265.53,265.31,265.36,8111.0
2020-01-10 13:00:00,265.32,265.49,264.84,265.25,21882.0,265.32,265.49,264.84,265.25,21882.0
2020-01-10 13:05:00,265.1,265.22,264.96,265.02,15124.0,265.1,265.22,264.96,265.02,15124.0
2020-01-10 13:10:00,265.06,265.42,265.06,265.27,3702.0,265.06,265.42,265.06,265.27,3702.0
2020-01-10 13:15:00,265.25,265.59,265.25,265.51,5326.0,265.25,265.59,265.25,265.51,5326.0
2020-01-10 13:20:00,265.43,265.44,265.05,265.05,39293.0,265.43,265.44,265.05,265.05,39293.0
2020-01-10 13:25:00,265.05,265.26,264.99,265.05,12124.0,265.05,265.26,264.99,265.05,12124.0
2020-01-10 13:30:00,265.08,265.42,265.08,265.26,4100.0,265.08,265.42,265.08,265.26,4100.0
2020-01-10 13:35:00,265.2,265.89,265.2,265.74,12550.0,265.2,265.89,265.2,265.74,12550.0
2020-01-10 13:40:00,265.68,266.25,265.63,266.25,5879.0,265.68,266.25,265.63,266.25,5879.0
2020-01-10 13:45:00,266.21,266.84,266.16,266.81,11735.0,266.21,266.84,266.16,266.81,11735.0
2020-01-10 13:50:00,266.76,266.76,266.14,266.14,7362.0,266.76,266.76,266.14,266.14,7362.0
2020-01-10 13:55:00,266.17,266.34,265.93,266.31,6150.0,266.17,266.34,265.93,266.31,6150.0
2020-01-10 14:00:00,266.24,266.4,266.01,266.4,7300.0,266.24,266.4,266.01,266.4,7300.0
2020-01-10 14:05:00,266.44,266.61,266.15,266.41,7599.0,266.44,266.61,266.15,266.41,7599.0
2020-01-10 14:10:00,266.41,266.41,265.94,266.11,9279.0,266.41,266.41,265.94,266.11,9279.0
2020-01-10 14:15:00,266.09,266.36,266.09,266.35,7000.0,266.09,266.36,266.09,266.35,7000.0
2020-01-10 14:20:00,266.26,266.26,265.98,266.06,4000.0,266.26,266.26,265.98,266.06,4000.0
2020-01-10 14:25:00,265.97,266.2,265.96,266.02,3045.0,265.97,266.2,265.96,266.02,3045.0
2020-01-10 14:30:00,266.02,266.57,265.94,266.04,25314.0,266.02,266.57,265.94,266.04,25314.0
2020-01-10 14:35:00,266.11,266.28,265.88,266.1,16118.0,266.11,266.28,265.88,266.1,16118.0
2020-01-10 14:40:00,266.0,266.17,265.95,266.17,5944.0,266.0,266.17,265.95,266.17,5944.0
2020-01-10 14:45:00,266.09,266.3,265.97,266.28,9654.0,266.09,266.3,265.97,266.28,9654.0
2020-01-10 14:50:00,266.33,266.37,266.1,266.32,5730.0,266.33,266.37,266.1,266.32,5730.0
2020-01-10 14:55:00,266.29,266.45,266.29,266.34,3885.0,266.29,266.45,266.29,266.34,3885.0
2020-01-10 15:00:00,266.38,266.38,266.01,266.23,12610.0,266.38,266.38,266.01,266.23,12610.0
2020-01-10 15:05:00,266.19,266.44,266.12,266.36,15263.0,266.19,266.44,266.12,266.36,15263.0
2020-01-10 15:10:00,266.31,266.53,266.31,266.42,10937.0,266.31,266.53,266.31,266.42,10937.0
2020-01-10 15:15:00,266.42,266.6,266.4,266.5,5577.0,266.42,266.6,266.4,266.5,5577.0
2020-01-10 15:20:00,266.52,266.68,266.49,266.51,7437.0,266.52,266.68,266.49,266.51,7437.0
2020-01-10 15:25:00,266.51,266.59,266.39,266.58,5867.0,266.51,266.59,266.39,266.58,5867.0
2020-01-10 15:30:00,266.61,266.63,266.36,266.42,16686.0,266.61,266.63,266.36,266.42,16686.0
2020-01-10 15:35:00,266.42,266.76,266.41,266.65,36530.0,266.42,266.76,266.41,266.65,36530.0
2020-01-10 15:40:00,266.69,266.75,266.29,266.45,53806.0,266.69,266.75,266.29,266.45,53806.0
2020-01-10 15:45:00,266.42,266.87,266.42,266.51,23977.0,266.42,266.87,266.42,266.51,23977.0
2020-01-10 15:50:00,266.46,267.14,266.41,267.1,19973.0,266.46,267.14,266.41,267.1,19973.0
2020-01-10 15:55:00,267.15,267.3,266.91,267.28,29383.0,267.15,267.3,266.91,267.28,29383.0
2020-01-13 09:30:00,269.24,276.33,269.19,275.75,70095.0,269.24,276.33,269.19,275.75,70095.0
2020-01-13 09:35:00,275.96,276.58,275.06,275.63,41468.0,275.96,276.58,275.06,275.63,41468.0
2020-01-13 09:40:00,275.62,276.33,275.45,276.18,46070.0,275.62,276.33,275.45,276.18,46070.0
2020-01-13 09:45:00,276.15,278.0,276.15,276.91,34819.0,276.15,278.0,276.15,276.91,34819.0
2020-01-13 09:50:00,276.76,276.99,275.4,275.99,21496.0,276.76,276.99,275.4,275.99,21496.0
2020-01-13 09:55:00,275.92,276.85,275.9,276.15,11782.0,275.92,276.85,275.9,276.15,11782.0
2020-01-13 10:00:00,275.67,276.17,274.9,276.05,33637.0,275.67,276.17,274.9,276.05,33637.0
2020-01-13 10:05:00,275.95,276.46,275.36,275.36,9139.0,275.95,276.46,275.36,275.36,9139.0
2020-01-13 10:10:00,275.33,275.39,274.67,274.84,20831.0,275.33,275.39,274.67,274.84,20831.0
2020-01-13 10:15:00,274.81,275.41,274.74,274.82,10203.0,274.81,275.41,274.74,274.82,10203.0
2020-01-13 10:20:00,274.75,276.31,274.74,276.31,8111.0,274.75,276.31,274.74,276.31,8111.0
2020-01-13 10:25:00,276.39,276.55,275.41,275.65,6871.0,276.39,276.55,275.41,275.65,6871.0
2020-01-13 10:30:00,275.61,275.75,275.16,275.26,3711.0,275.61,275.75,275.16,275.26,3711.0
2020-01-13 10:35:00,275.13,275.39,274.72,274.9,12011.0,275.13,275.39,274.72,274.9,12011.0
2020-01-13 10:40:00,274.89,275.54,274.8,275.44,6476.0,274.89,275.54,274.8,275.44,6476.0
2020-01-13 10:45:00,275.45,275.78,275.38,275.5,6603.0,275.45,275.78,275.38,275.5,6603.0
2020-01-13 10:50:00,275.42,275.83,275.19,275.82,10471.0,275.42,275.83,275.19,275.82,10471.0
2020-01-13 10:55:00,275.78,276.61,275.77,276.32,12582.0,275.78,276.61,275.77,276.32,12582.0
2020-01-13 11:00:00,276.45,276.53,276.18,276.26,10266.0,276.45,276.53,276.18,276.26,10266.0
2020-01-13 11:05:00,276.45,276.45,275.76,276.0,8901.0,276.45,276.45,275.76,276.0,8901.0
2020-01-13 11:10:00,275.95,276.25,275.86,276.09,9480.0,275.95,276.25,275.86,276.09,9480.0
2020-01-13 11:15:00,276.07,276.09,275.88,275.97,20669.0,276.07,276.09,275.88,275.97,20669.0
2020-01-13 11:20:00,275.97,276.3,275.91,276.11,16381.0,275.97,276.3,275.91,276.11,16381.0
2020-01-13 11:25:00,276.18,276.36,275.93,276.21,14100.0,276.18,276.36,275.93,276.21,14100.0
2020-01-13 11:30:00,276.41,277.18,276.21,277.04,16854.0,276.41,277.18,276.21,277.04,16854.0
2020-01-13 11:35:00,277.08,277.41,276.72,277.19,15236.0,277.08,277.41,276.72,277.19,15236.0
2020-01-13 11:40:00,277.21,277.45,277.17,277.27,8191.0,277.21,277.45,277.17,277.27,8191.0
2020-01-13 11:45:00,277.34,277.34,276.91,277.13,4524.0,277.34,277.34,276.91,277.13,4524.0
2020-01-13 11:50:00,277.07,277.19,276.95,277.05,4347.0,277.07,277.19,276.95,277.05,4347.0
2020-01-13 11:55:00,277.01,277.64,276.96,277.64,7252.0,277.01,277.64,276.96,277.64,7252.0
2020-01-13 12:00:00,277.71,278.33,277.65,278.25,13653.0,277.71,278.33,277.65,278.25,13653.0
2020-01-13 12:05:00,278.32,279.38,278.29,279.18,17380.0,278.32,279.38,278.29,279.18,17380.0
2020-01-13 12:10:00,279.18,279.45,278.45,278.46,13806.0,279.18,279.45,278.45,278.46,13806.0
2020-01-13 12:15:00,278.41,278.51,278.04,278.18,7459.0,278.41,278.51,278.04,278.18,7459.0
2020-01-13 12:20:00,278.14,278.35,277.85,277.94,11140.0,278.14,278.35,277.85,277.94,11140.0
2020-01-13 12:25:00,277.99,278.39,277.97,278.39,6138.0,277.99,278.39,277.97,278.39,6138.0
2020-01-13 12:30:00,278.35,278.81,278.32,278.72,8904.0,278.35,278.81,278.32,278.72,8904.0
2020-01-13 12:35:00,278.72,278.73,278.13,278.15,6444.0,278.72,278.73,278.13,278.15,6444.0
2020-01-13 12:40:00,278.16,278.16,277.5,277.5,5968.0,278.16,278.16,277.5,277.5,5968.0
2020-01-13 12:45:00,277.52,277.76,277.28,277.69,7804.0,277.52,277.76,277.28,277.69,7804.0
2020-01-13 12:50:00,277.75,277.89,277.44,277.44,5257.0,277.75,277.89,277.44,277.44,5257.0
2020-01-13 12:55:00,277.45,277.51,277.19,277.44,3439.0,277.45,277.51,277.19,277.44,3439.0
2020-01-13 13:00:00,277.47,277.66,277.04,277.23,7526.0,277.47,277.66,277.04,277.23,7526.0
2020-01-13 13:05:00,277.25,277.69,277.25,277.63,7700.0,277.25,277.69,277.25,277.63,7700.0
2020-01-13 13:10:00,277.64,277.74,277.51,277.71,9578.0,277.64,277.74,277.51,277.71,9578.0
2020-01-13 13:15:00,277.68,278.11,277.6,278.1,5000.0,277.68,278.11,277.6,278.1,5000.0
2020-01-13 13:20:00,278.09,278.09,277.18,277.18,13943.0,278.09,278.09,277.18,277.18,13943.0
2020-01-13 13:25:00,277.18,277.59,277.11,277.52,7480.0,277.18,277.59,277.11,277.52,7480.0
2020-01-13 13:30:00,277.51,277.78,277.43,277.57,7810.0,277.51,277.78,277.43,277.57,7810.0
2020-01-13 13:35:00,277.46,277.64,277.46,277.55,3605.0,277.46,277.64,277.46,277.55,3605.0
2020-01-13 13:40:00,277.57,277.7,277.48,277.63,5921.0,277.57,277.7,277.48,277.63,5921.0
2020-01-13 13:45:00,277.64,277.7,277.33,277.33,6441.0,277.64,277.7,277.33,277.33,6441.0
2020-01-13 13:50:00,277.4,277.53,277.24,277.48,5753.0,277.4,277.53,277.24,277.48,5753.0
2020-01-13 13:55:00,277.46,277.7,277.2,277.2,8482.0,277.46,277.7,277.2,277.2,8482.0
2020-01-13 14:00:00,277.17,277.17,276.91,277.13,10500.0,277.17,277.17,276.91,277.13,10500.0
2020-01-13 14:05:00,277.04,277.23,276.87,277.07,10063.0,277.04,277.23,276.87,277.07,10063.0
2020-01-13 14:10:00,277.08,277.16,276.94,277.1,7819.0,277.08,277.16,276.94,277.1,7819.0
2020-01-13 14:15:00,277.13,277.19,276.93,277.0,10327.0,277.13,277.19,276.93,277.0,10327.0
2020-01-13 14:20:00,276.91,277.19,276.9,277.08,3507.0,276.91,277.19,276.9,277.08,3507.0
2020-01-13 14:25:00,277.08,277.23,276.92,276.95,11410.0,277.08,277.23,276.92,276.95,11410.0
2020-01-13 14:30:00,276.93,277.04,276.86,276.98,7628.0,276.93,277.04,276.86,276.98,7628.0
2020-01-13 14:35:00,276.94,277.05,276.6,276.95,11051.0,276.94,277.05,276.6,276.95,11051.0
2020-01-13 14:40:00,277.04,277.09,276.9,277.09,20851.0,277.04,277.09,276.9,277.09,20851.0
2020-01-13 14:45:00,277.09,277.24,276.9,277.01,38895.0,277.09,277.24,276.9,277.01,38895.0
2020-01-13 14:50:00,276.9,277.29,276.9,277.03,28850.0,276.9,277.29,276.9,277.03,28850.0
2020-01-13 14:55:00,277.08,277.45,277.03,277.45,12026.0,277.08,277.45,277.03,277.45,12026.0
2020-01-13 15:00:00,277.5,277.88,277.35,277.74,77694.0,277.5,277.88,277.35,277.74,77694.0
2020-01-13 15:05:00,277.76,277.79,276.39,276.39,27472.0,277.76,277.79,276.39,276.39,27472.0
2020-01-13 15:10:00,276.39,276.56,275.25,275.28,12374.0,276.39,276.56,275.25,275.28,12374.0
2020-01-13 15:15:00,275.29,275.37,274.42,274.6,7847.0,275.29,275.37,274.42,274.6,7847.0
2020-01-13 15:20:00,274.45,274.86,274.28,274.37,15906.0,274.45,274.86,274.28,274.37,15906.0
2020-01-13 15:25:00,274.37,274.37,273.53,274.09,18268.0,274.37,274.37,273.53,274.09,18268.0
2020-01-13 15:30:00,274.18,274.89,274.02,274.78,15323.0,274.18,274.89,274.02,274.78,15323.0
2020-01-13 15:35:00,274.82,274.87,274.36,274.87,8239.0,274.82,274.87,274.36,274.87,8239.0
2020-01-13 15:40:00,274.84,275.14,274.74,274.8,13265.0,274.84,275.14,274.74,274.8,13265.0
2020-01-13 15:45:00,274.79,275.37,274.79,275.33,12907.0,274.79,275.37,274.79,275.33,12907.0
2020-01-13 15:50:00,275.26,275.46,275.16,275.4,33459.0,275.26,275.46,275.16,275.4,33459.0
2020-01-13 15:55:00,275.42,275.75,275.41,275.74,57516.0,275.42,275.75,275.41,275.74,57516.0
2020-01-14 09:30:00,276.35,281.13,276.17,277.96,37710.0,276.35,281.13,276.17,277.96,37710.0
2020-01-14 09:35:00,278.01,279.23,277.08,279.2,13474.0,278.01,279.23,277.08,279.2,13474.0
2020-01-14 09:40:00,278.92,279.95,277.28,278.19,14368.0,278.92,279.95,277.28,278.19,14368.0
2020-01-14 09:45:00,278.22,279.46,278.21,279.3,9341.0,278.22,279.46,278.21,279.3,9341.0
2020-01-14 09:50:00,279.08,279.13,278.3,278.95,7396.0,279.08,279.13,278.3,278.95,7396.0
2020-01-14 09:55:00,278.82,278.94,277.95,278.37,7764.0,278.82,278.94,277.95,278.37,7764.0
2020-01-14 10:00:00,278.44,278.66,277.81,278.31,18644.0,278.44,278.66,277.81,278.31,18644.0
2020-01-14 10:05:00,278.19,278.31,277.16,277.28,11480.0,278.19,278.31,277.16,277.28,11480.0
2020-01-14 10:10:00,277.29,277.37,276.44,277.08,8358.0,277.29,277.37,276.44,277.08,8358.0
2020-01-14 10:15:00,277.49,278.12,277.31,277.8,5700.0,277.49,278.12,277.31,277.8,5700.0
2020-01-14 10:20:00,277.8,278.35,277.7,278.27,8040.0,277.8,278.35,277.7,278.27,8040.0
2020-01-14 10:25:00,278.47,279.5,278.46,279.42,8833.0,278.47,279.5,278.46,279.42,8833.0
2020-01-14 10:30:00,279.44,279.83,279.35,279.36,9013.0,279.44,279.83,279.35,279.36,9013.0
2020-01-14 10:35:00,279.31,279.9,279.3,279.9,6856.0,279.31,279.9,279.3,279.9,6856.0
2020-01-14 10:40:00,279.86,280.1,279.5,279.72,6157.0,279.86,280.1,279.5,279.72,6157.0
2020-01-14 10:45:00,279.61,280.19,279.28,279.74,11121.0,279.61,280.19,279.28,279.74,11121.0
2020-01-14 10:50:00,279.89,280.08,279.07,279.14,10293.0,279.89,280.08,279.07,279.14,10293.0
2020-01-14 10:55:00,279.11,279.41,278.69,279.08,16216.0,279.11,279.41,278.69,279.08,16216.0
2020-01-14 11:00:00,279.23,280.1,279.23,279.75,9870.0,279.23,280.1,279.23,279.75,9870.0
2020-01-14 11:05:00,279.79,280.8,279.75,280.62,11092.0,279.79,280.8,279.75,280.62,11092.0
2020-01-14 11:10:00,280.8,281.24,280.74,281.17,10723.0,280.8,281.24,280.74,281.17,10723.0
2020-01-14 11:15:00,281.35,281.63,281.35,281.5,7582.0,281.35,281.63,281.35,281.5,7582.0
2020-01-14 11:20:00,281.44,281.66,281.06,281.06,5468.0,281.44,281.66,281.06,281.06,5468.0
2020-01-14 11:25:00,281.1,281.25,280.81,281.11,6504.0,281.1,281.25,280.81,281.11,6504.0
2020-01-14 11:30:00,280.93,281.0,280.36,280.44,3306.0,280.93,281.0,280.36,280.44,3306.0
2020-01-14 11:35:00,280.4,280.41,279.89,280.06,6955.0,280.4,280.41,279.89,280.06,6955.0
2020-01-14 11:40:00,280.07,280.18,279.67,279.95,5401.0,280.07,280.18,279.67,279.95,5401.0
2020-01-14 11:45:00,279.92,280.16,279.42,280.16,13180.0,279.92,280.16,279.42,280.16,13180.0
2020-01-14 11:50:00,280.19,280.3,279.85,280.0,5100.0,280.19,280.3,279.85,280.0,5100.0
2020-01-14 11:55:00,280.0,280.2,279.8,280.1,9830.0,280.0,280.2,279.8,280.1,9830.0
2020-01-14 12:00:00,280.14,280.29,279.81,280.02,7773.0,280.14,280.29,279.81,280.02,7773.0
2020-01-14 12:05:00,280.06,280.08,279.76,280.0,9781.0,280.06,280.08,279.76,280.0,9781.0
2020-01-14 12:10:00,280.0,280.1,279.83,280.04,5403.0,280.0,280.1,279.83,280.04,5403.0
2020-01-14 12:15:00,280.05,280.12,279.29,279.35,6535.0,280.05,280.12,279.29,279.35,6535.0
2020-01-14 12:20:00,279.35,279.71,279.23,279.43,5029.0,279.35,279.71,279.23,279.43,5029.0
2020-01-14 12:25:00,279.44,279.64,278.93,278.93,14630.0,279.44,279.64,278.93,278.93,14630.0
2020-01-14 12:30:00,278.94,279.43,278.88,279.43,5028.0,278.94,279.43,278.88,279.43,5028.0
2020-01-14 12:35:00,279.54,279.69,279.39,279.55,5749.0,279.54,279.69,279.39,279.55,5749.0
2020-01-14 12:40:00,279.56,279.91,279.52,279.68,5542.0,279.56,279.91,279.52,279.68,5542.0
2020-01-14 12:45:00,279.68,279.8,279.27,279.35,9869.0,279.68,279.8,279.27,279.35,9869.0
2020-01-14 12:50:00,279.27,279.31,278.7,279.11,8870.0,279.27,279.31,278.7,279.11,8870.0
2020-01-14 12:55:00,279.11,279.35,278.98,279.35,3300.0,279.11,279.35,278.98,279.35,3300.0
2020-01-14 13:00:00,279.32,279.8,279.32,279.8,2100.0,279.32,279.8,279.32,279.8,2100.0
2020-01-14 13:05:00,279.76,279.98,279.67,279.91,2500.0,279.76,279.98,279.67,279.91,2500.0
2020-01-14 13:10:00,279.95,280.0,279.72,279.95,3741.0,279.95,280.0,279.72,279.95,3741.0
2020-01-14 13:15:00,279.81,280.07,279.8,279.98,1900.0,279.81,280.07,279.8,279.98,1900.0
2020-01-14 13:20:00,279.91,280.07,279.51,279.52,4250.0,279.91,280.07,279.51,279.52,4250.0
2020-01-14 13:25:00,279.62,280.03,279.62,279.99,3215.0,279.62,280.03,279.62,279.99,3215.0
2020-01-14 13:30:00,280.07,280.5,279.99,280.5,5575.0,280.07,280.5,279.99,280.5,5575.0
2020-01-14 13:35:00,280.54,280.56,279.27,280.35,5427.0,280.54,280.56,279.27,280.35,5427.0
2020-01-14 13:40:00,280.29,280.45,279.65,279.86,6200.0,280.29,280.45,279.65,279.86,6200.0
2020-01-14 13:45:00,279.93,280.58,279.82,280.51,8700.0,279.93,280.58,279.82,280.51,8700.0
2020-01-14 13:50:00,280.51,281.2,280.51,281.1,6984.0,280.51,281.2,280.51,281.1,6984.0
2020-01-14 13:55:00,280.98,281.12,280.92,280.98,2450.0,280.98,281.12,280.92,280.98,2450.0
2020-01-14 14:00:00,280.97,281.06,280.41,280.61,15680.0,280.97,281.06,280.41,280.61,15680.0
2020-01-14 14:05:00,280.77,281.1,280.36,280.71,15848.0,280.77,281.1,280.36,280.71,15848.0
2020-01-14 14:10:00,280.72,280.78,280.38,280.45,9651.0,280.72,280.78,280.38,280.45,9651.0
2020-01-14 14:15:00,280.51,280.68,280.35,280.44,4725.0,280.51,280.68,280.35,280.44,4725.0
2020-01-14 14:20:00,280.43,280.73,280.15,280.64,3900.0,280.43,280.73,280.15,280.64,3900.0
2020-01-14 14:25:00,280.65,280.75,280.55,280.74,4735.0,280.65,280.75,280.55,280.74,4735.0
2020-01-14 14:30:00,280.73,280.73,280.26,280.59,4895.0,280.73,280.73,280.26,280.59,4895.0
2020-01-14 14:35:00,280.69,280.95,280.62,280.89,4106.0,280.69,280.95,280.62,280.89,4106.0
2020-01-14 14:40:00,280.88,281.0,280.4,280.97,7628.0,280.88,281.0,280.4,280.97,7628.0
2020-01-14 14:45:00,280.92,281.05,280.86,280.9,5706.0,280.92,281.05,280.86,280.9,5706.0
2020-01-14 14:50:00,281.0,281.34,280.86,281.31,6754.0,281.0,281.34,280.86,281.31,6754.0
2020-01-14 14:55:00,281.32,281.69,281.32,281.61,7250.0,281.32,281.69,281.32,281.61,7250.0
2020-01-14 15:00:00,281.57,282.16,281.57,282.06,9377.0,281.57,282.16,281.57,282.06,9377.0
2020-01-14 15:05:00,282.02,282.52,281.97,282.36,24627.0,282.02,282.52,281.97,282.36,24627.0
2020-01-14 15:10:00,282.33,282.48,282.15,282.31,23225.0,282.33,282.48,282.15,282.31,23225.0
2020-01-14 15:15:00,282.23,282.81,282.2,282.81,10554.0,282.23,282.81,282.2,282.81,10554.0
2020-01-14 15:20:00,282.81,282.83,282.27,282.69,12251.0,282.81,282.83,282.27,282.69,12251.0
2020-01-14 15:25:00,282.69,282.8,282.11,282.27,9667.0,282.69,282.8,282.11,282.27,9667.0
2020-01-14 15:30:00,282.22,282.82,282.22,282.59,15495.0,282.22,282.82,282.22,282.59,15495.0
2020-01-14 15:35:00,282.63,283.0,282.29,282.29,21683.0,282.63,283.0,282.29,282.29,21683.0
2020-01-14 15:40:00,282.33,282.68,282.28,282.49,12146.0,282.33,282.68,282.28,282.49,12146.0
2020-01-14 15:45:00,282.5,283.16,282.5,282.95,26678.0,282.5,283.16,282.5,282.95,26678.0
2020-01-14 15:50:00,282.85,283.06,282.61,282.96,32921.0,282.85,283.06,282.61,282.96,32921.0
2020-01-14 15:55:00,283.0,283.15,282.47,282.73,56153.0,283.0,283.15,282.47,282.73,56153.0
2020-01-15 09:30:00,282.63,283.5,280.35,281.82,33862.0,282.63,283.5,280.35,281.82,33862.0
2020-01-15 09:35:00,282.08,282.36,280.76,281.48,24580.0,282.08,282.36,280.76,281.48,24580.0
2020-01-15 09:40:00,281.36,283.0,281.35,281.67,28532.0,281.36,283.0,281.35,281.67,28532.0
2020-01-15 09:45:00,281.83,283.28,281.77,283.2,16673.0,281.83,283.28,281.77,283.2,16673.0
2020-01-15 09:50:00,283.49,284.06,282.78,283.92,15546.0,283.49,284.06,282.78,283.92,15546.0
2020-01-15 09:55:00,283.85,283.86,283.0,283.45,7648.0,283.85,283.86,283.0,283.45,7648.0
2020-01-15 10:00:00,283.58,283.78,282.19,282.76,18979.0,283.58,283.78,282.19,282.76,18979.0
2020-01-15 10:05:00,282.95,283.2,282.0,283.16,22516.0,282.95,283.2,282.0,283.16,22516.0
2020-01-15 10:10:00,283.16,283.51,282.09,282.24,23052.0,283.16,283.51,282.09,282.24,23052.0
2020-01-15 10:15:00,282.26,282.78,282.26,282.31,6048.0,282.26,282.78,282.26,282.31,6048.0
2020-01-15 10:20:00,282.23,282.36,281.27,281.27,13019.0,282.23,282.36,281.27,281.27,13019.0
2020-01-15 10:25:00,281.15,281.56,281.15,281.47,5149.0,281.15,281.56,281.15,281.47,5149.0
2020-01-15 10:30:00,281.55,281.66,281.25,281.52,9246.0,281.55,281.66,281.25,281.52,9246.0
2020-01-15 10:35:00,281.53,281.76,281.38,281.61,8805.0,281.53,281.76,281.38,281.61,8805.0
2020-01-15 10:40:00,281.7,282.05,280.82,280.98,10746.0,281.7,282.05,280.82,280.98,10746.0
2020-01-15 10:45:00,280.99,281.64,280.96,281.15,37766.0,280.99,281.64,280.96,281.15,37766.0
2020-01-15 10:50:00,281.11,281.48,279.67,280.15,30063.0,281.11,281.48,279.67,280.15,30063.0
2020-01-15 10:55:00,280.09,280.13,279.18,279.79,21955.0,280.09,280.13,279.18,279.79,21955.0
2020-01-15 11:00:00,279.69,279.8,279.3,279.5,13096.0,279.69,279.8,279.3,279.5,13096.0
2020-01-15 11:05:00,279.48,279.58,279.1,279.12,23176.0,279.48,279.58,279.1,279.12,23176.0
2020-01-15 11:10:00,279.16,279.16,278.15,278.74,20479.0,279.16,279.16,278.15,278.74,20479.0
2020-01-15 11:15:00,278.89,279.43,278.75,279.03,16703.0,278.89,279.43,278.75,279.03,16703.0
2020-01-15 11:20:00,279.07,279.13,278.78,279.05,18714.0,279.07,279.13,278.78,279.05,18714.0
2020-01-15 11:25:00,279.11,279.23,278.91,279.09,5966.0,279.11,279.23,278.91,279.09,5966.0
2020-01-15 11:30:00,279.13,279.6,278.91,279.53,3442.0,279.13,279.6,278.91,279.53,3442.0
2020-01-15 11:35:00,279.46,279.5,279.19,279.21,3275.0,279.46,279.5,279.19,279.21,3275.0
2020-01-15 11:40:00,279.03,279.28,278.73,279.28,6066.0,279.03,279.28,278.73,279.28,6066.0
2020-01-15 11:45:00,279.21,279.28,279.06,279.22,3068.0,279.21,279.28,279.06,279.22,3068.0
2020-01-15 11:50:00,279.28,279.48,279.14,279.46,7129.0,279.28,279.48,279.14,279.46,7129.0
2020-01-15 11:55:00,279.56,279.89,279.5,279.88,15731.0,279.56,279.89,279.5,279.88,15731.0
2020-01-15 12:00:00,279.83,279.83,279.27,279.63,34793.0,279.83,279.83,279.27,279.63,34793.0
2020-01-15 12:05:00,279.65,279.99,279.56,279.79,14717.0,279.65,279.99,279.56,279.79,14717.0
2020-01-15 12:10:00,279.81,280.27,279.77,280.18,8109.0,279.81,280.27,279.77,280.18,8109.0
2020-01-15 12:15:00,280.14,280.89,280.13,280.65,8461.0,280.14,280.89,280.13,280.65,8461.0
2020-01-15 12:20:00,280.74,280.91,280.58,280.82,3500.0,280.74,280.91,280.58,280.82,3500.0
2020-01-15 12:25:00,280.82,280.82,280.2,280.22,4313.0,280.82,280.82,280.2,280.22,4313.0
2020-01-15 12:30:00,280.22,280.56,280.03,280.03,8468.0,280.22,280.56,280.03,280.03,8468.0
2020-01-15 12:35:00,279.82,280.11,279.77,279.9,2906.0,279.82,280.11,279.77,279.9,2906.0
2020-01-15 12:40:00,279.85,280.06,279.79,280.06,3227.0,279.85,280.06,279.79,280.06,3227.0
2020-01-15 12:45:00,280.0,280.37,279.85,279.85,3750.0,280.0,280.37,279.85,279.85,3750.0
2020-01-15 12:50:00,279.82,280.04,279.72,280.02,7667.0,279.82,280.04,279.72,280.02,7667.0
2020-01-15 12:55:00,280.01,280.02,279.64,279.78,14848.0,280.01,280.02,279.64,279.78,14848.0
2020-01-15 13:00:00,279.79,279.89,279.69,279.79,12517.0,279.79,279.89,279.69,279.79,12517.0
2020-01-15 13:05:00,279.87,280.0,279.67,279.91,9591.0,279.87,280.0,279.67,279.91,9591.0
2020-01-15 13:10:00,279.91,279.91,279.05,279.05,15664.0,279.91,279.91,279.05,279.05,15664.0
2020-01-15 13:15:00,279.05,279.1,278.78,278.78,8412.0,279.05,279.1,278.78,278.78,8412.0
2020-01-15 13:20:00,278.66,279.06,278.55,278.55,16506.0,278.66,279.06,278.55,278.55,16506.0
2020-01-15 13:25:00,278.66,278.66,278.49,278.53,1220.0,278.66,278.66,278.49,278.53,1220.0
2020-01-15 13:30:00,278.57,278.65,278.06,278.35,11608.0,278.57,278.65,278.06,278.35,11608.0
2020-01-15 13:35:00,278.32,278.92,278.32,278.8,5300.0,278.32,278.92,278.32,278.8,5300.0
2020-01-15 13:40:00,278.81,278.81,278.52,278.56,2861.0,278.81,278.81,278.52,278.56,2861.0
2020-01-15 13:45:00,278.56,278.74,278.51,278.54,5200.0,278.56,278.74,278.51,278.54,5200.0
2020-01-15 13:50:00,278.56,278.79,278.25,278.5,8559.0,278.56,278.79,278.25,278.5,8559.0
2020-01-15 13:55:00,278.54,278.63,278.32,278.54,7581.0,278.54,278.63,278.32,278.54,7581.0
2020-01-15 14:00:00,278.52,278.77,278.39,278.58,5100.0,278.52,278.77,278.39,278.58,5100.0
2020-01-15 14:05:00,278.63,278.64,277.89,277.96,5068.0,278.63,278.64,277.89,277.96,5068.0
2020-01-15 14:10:00,277.82,278.34,277.82,278.22,3030.0,277.82,278.34,277.82,278.22,3030.0
2020-01-15 14:15:00,278.18,278.22,277.98,277.98,3043.0,278.18,278.22,277.98,277.98,3043.0
2020-01-15 14:20:00,278.06,278.25,278.0,278.09,7912.0,278.06,278.25,278.0,278.09,7912.0
2020-01-15 14:25:00,278.15,279.11,278.15,279.09,6450.0,278.15,279.11,278.15,279.09,6450.0
2020-01-15 14:30:00,279.07,279.08,278.7,278.82,3092.0,279.07,279.08,278.7,278.82,3092.0
2020-01-15 14:35:00,278.76,278.77,278.31,278.42,5471.0,278.76,278.77,278.31,278.42,5471.0
2020-01-15 14:40:00,278.37,278.49,278.16,278.37,8857.0,278.37,278.49,278.16,278.37,8857.0
2020-01-15 14:45:00,278.38,278.42,278.24,278.34,6897.0,278.38,278.42,278.24,278.34,6897.0
2020-01-15 14:50:00,278.25,278.26,278.0,278.24,4350.0,278.25,278.26,278.0,278.24,4350.0
2020-01-15 14:55:00,278.28,278.49,277.96,277.96,7850.0,278.28,278.49,277.96,277.96,7850.0
2020-01-15 15:00:00,277.92,278.03,277.5,277.59,7087.0,277.92,278.03,277.5,277.59,7087.0
2020-01-15 15:05:00,277.6,277.86,277.6,277.67,7591.0,277.6,277.86,277.6,277.67,7591.0
2020-01-15 15:10:00,277.6,277.66,277.35,277.49,9270.0,277.6,277.66,277.35,277.49,9270.0
2020-01-15 15:15:00,277.38,277.46,277.32,277.43,5450.0,277.38,277.46,277.32,277.43,5450.0
2020-01-15 15:20:00,277.36,277.39,277.28,277.3,5899.0,277.36,277.39,277.28,277.3,5899.0
2020-01-15 15:25:00,277.32,277.36,276.84,277.03,8572.0,277.32,277.36,276.84,277.03,8572.0
2020-01-15 15:30:00,277.09,277.15,276.04,276.32,9958.0,277.09,277.15,276.04,276.32,9958.0
2020-01-15 15:35:00,276.27,276.52,276.23,276.32,9231.0,276.27,276.52,276.23,276.32,9231.0
2020-01-15 15:40:00,276.35,276.35,275.8,276.18,16605.0,276.35,276.35,275.8,276.18,16605.0
2020-01-15 15:45:00,276.26,276.78,276.24,276.44,14560.0,276.26,276.78,276.24,276.44,14560.0
2020-01-15 15:50:00,276.44,276.74,276.09,276.19,36716.0,276.44,276.74,276.09,276.19,36716.0
2020-01-15 15:55:00,276.13,276.29,275.84,276.29,47693.0,276.13,276.29,275.84,276.29,47693.0
2020-01-16 09:30:00,278.05,279.0,277.64,278.31,37110.0,278.05,279.0,277.64,278.31,37110.0
2020-01-16 09:35:00,278.24,280.16,278.1,279.28,9999.0,278.24,280.16,278.1,279.28,9999.0
2020-01-16 09:40:00,279.6,280.0,279.08,279.54,5584.0,279.6,280.0,279.08,279.54,5584.0
2020-01-16 09:45:00,279.32,279.34,277.39,277.39,6032.0,279.32,279.34,277.39,277.39,6032.0
2020-01-16 09:50:00,277.49,277.67,276.61,276.69,4563.0,277.49,277.67,276.61,276.69,4563.0
2020-01-16 09:55:00,276.69,276.98,276.35,276.67,4676.0,276.69,276.98,276.35,276.67,4676.0
2020-01-16 10:00:00,276.69,277.66,276.69,277.53,6461.0,276.69,277.66,276.69,277.53,6461.0
2020-01-16 10:05:00,277.57,277.99,277.57,277.63,9062.0,277.57,277.99,277.57,277.63,9062.0
2020-01-16 10:10:00,277.78,278.53,277.46,278.47,4838.0,277.78,278.53,277.46,278.47,4838.0
2020-01-16 10:15:00,278.6,279.34,278.37,279.15,4945.0,278.6,279.34,278.37,279.15,4945.0
2020-01-16 10:20:00,279.01,279.02,278.31,278.31,3715.0,279.01,279.02,278.31,278.31,3715.0
2020-01-16 10:25:00,278.15,278.16,277.4,277.71,20175.0,278.15,278.16,277.4,277.71,20175.0
2020-01-16 10:30:00,277.62,278.21,277.33,278.21,2834.0,277.62,278.21,277.33,278.21,2834.0
2020-01-16 10:35:00,278.16,278.57,278.16,278.3,2498.0,278.16,278.57,278.16,278.3,2498.0
2020-01-16 10:40:00,278.19,278.42,277.58,277.85,7417.0,278.19,278.42,277.58,277.85,7417.0
2020-01-16 10:45:00,277.84,277.95,277.61,277.62,2504.0,277.84,277.95,277.61,277.62,2504.0
2020-01-16 10:50:00,277.53,278.1,277.53,277.92,1618.0,277.53,278.1,277.53,277.92,1618.0
2020-01-16 10:55:00,278.1,278.2,277.96,278.05,2413.0,278.1,278.2,277.96,278.05,2413.0
2020-01-16 11:00:00,278.22,278.5,278.21,278.44,1078.0,278.22,278.5,278.21,278.44,1078.0
2020-01-16 11:05:00,278.53,278.56,278.36,278.56,3741.0,278.53,278.56,278.36,278.56,3741.0
2020-01-16 11:10:00,278.63,278.76,278.22,278.22,4343.0,278.63,278.76,278.22,278.22,4343.0
2020-01-16 11:15:00,278.25,278.43,278.08,278.35,2600.0,278.25,278.43,278.08,278.35,2600.0
2020-01-16 11:20:00,278.27,278.56,278.19,278.36,5940.0,278.27,278.56,278.19,278.36,5940.0
2020-01-16 11:25:00,278.35,278.39,277.97,277.97,3509.0,278.35,278.39,277.97,277.97,3509.0
2020-01-16 11:30:00,277.98,277.98,277.76,277.76,1500.0,277.98,277.98,277.76,277.76,1500.0
2020-01-16 11:35:00,277.85,278.15,277.83,278.04,3220.0,277.85,278.15,277.83,278.04,3220.0
2020-01-16 11:40:00,278.03,278.06,277.54,277.63,1580.0,278.03,278.06,277.54,277.63,1580.0
2020-01-16 11:45:00,277.68,277.71,277.38,277.43,4677.0,277.68,277.71,277.38,277.43,4677.0
2020-01-16 11:50:00,277.45,277.47,277.0,277.0,900.0,277.45,277.47,277.0,277.0,900.0
2020-01-16 11:55:00,277.0,277.35,276.96,277.35,4050.0,277.0,277.35,276.96,277.35,4050.0
2020-01-16 12:00:00,277.37,277.64,277.33,277.5,3446.0,277.37,277.64,277.33,277.5,3446.0
2020-01-16 12:05:00,277.65,277.81,277.49,277.74,1800.0,277.65,277.81,277.49,277.74,1800.0
2020-01-16 12:10:00,277.65,277.84,277.11,277.25,4860.0,277.65,277.84,277.11,277.25,4860.0
2020-01-16 12:15:00,277.28,277.28,276.83,276.84,3576.0,277.28,277.28,276.83,276.84,3576.0
2020-01-16 12:20:00,276.8,277.09,276.69,277.09,5821.0,276.8,277.09,276.69,277.09,5821.0
2020-01-16 12:25:00,277.05,277.1,276.77,276.78,2058.0,277.05,277.1,276.77,276.78,2058.0
2020-01-16 12:30:00,276.61,277.11,276.6,277.03,5698.0,276.61,277.11,276.6,277.03,5698.0
2020-01-16 12:35:00,277.05,277.13,277.02,277.13,600.0,277.05,277.13,277.02,277.13,600.0
2020-01-16 12:40:00,276.99,277.28,276.98,277.28,3726.0,276.99,277.28,276.98,277.28,3726.0
2020-01-16 12:45:00,277.42,277.61,277.42,277.56,1300.0,277.42,277.61,277.42,277.56,1300.0
2020-01-16 12:50:00,277.3,277.53,277.22,277.53,2847.0,277.3,277.53,277.22,277.53,2847.0
2020-01-16 12:55:00,277.53,277.85,277.52,277.82,1885.0,277.53,277.85,277.52,277.82,1885.0
2020-01-16 13:00:00,277.88,277.93,277.69,277.86,3981.0,277.88,277.93,277.69,277.86,3981.0
2020-01-16 13:05:00,277.91,277.96,277.87,277.93,1563.0,277.91,277.96,277.87,277.93,1563.0
2020-01-16 13:10:00,277.98,278.14,277.47,277.5,5210.0,277.98,278.14,277.47,277.5,5210.0
2020-01-16 13:15:00,277.45,277.48,277.28,277.39,8149.0,277.45,277.48,277.28,277.39,8149.0
2020-01-16 13:20:00,277.4,277.46,277.3,277.41,1843.0,277.4,277.46,277.3,277.41,1843.0
2020-01-16 13:25:00,277.49,277.49,277.26,277.49,4900.0,277.49,277.49,277.26,277.49,4900.0
2020-01-16 13:30:00,277.44,277.45,277.35,277.35,1200.0,277.44,277.45,277.35,277.35,1200.0
2020-01-16 13:35:00,277.41,277.64,277.39,277.42,6263.0,277.41,277.64,277.39,277.42,6263.0
2020-01-16 13:40:00,277.34,277.52,277.34,277.52,600.0,277.34,277.52,277.34,277.52,600.0
2020-01-16 13:45:00,277.45,277.49,277.37,277.46,1500.0,277.45,277.49,277.37,277.46,1500.0
2020-01-16 13:50:00,277.35,277.7,277.35,277.55,2600.0,277.35,277.7,277.35,277.55,2600.0
2020-01-16 13:55:00,277.47,277.51,277.37,277.5,1300.0,277.47,277.51,277.37,277.5,1300.0
2020-01-16 14:00:00,277.4,277.54,277.37,277.48,2097.0,277.4,277.54,277.37,277.48,2097.0
2020-01-16 14:05:00,277.47,277.83,277.41,277.77,6192.0,277.47,277.83,277.41,277.77,6192.0
2020-01-16 14:10:00,277.78,278.0,277.72,278.0,2500.0,277.78,278.0,277.72,278.0,2500.0
2020-01-16 14:15:00,277.9,277.98,277.79,277.98,5225.0,277.9,277.98,277.79,277.98,5225.0
2020-01-16 14:20:00,277.98,278.23,277.81,277.83,5631.0,277.98,278.23,277.81,277.83,5631.0
2020-01-16 14:25:00,277.81,278.13,277.79,277.84,8121.0,277.81,278.13,277.79,277.84,8121.0
2020-01-16 14:30:00,277.83,277.88,277.69,277.74,12828.0,277.83,277.88,277.69,277.74,12828.0
2020-01-16 14:35:00,277.76,277.85,277.75,277.85,10145.0,277.76,277.85,277.75,277.85,10145.0
2020-01-16 14:40:00,277.85,277.88,277.75,277.85,7766.0,277.85,277.88,277.75,277.85,7766.0
2020-01-16 14:45:00,277.79,277.82,277.16,277.21,6760.0,277.79,277.82,277.16,277.21,6760.0
2020-01-16 14:50:00,277.21,277.21,277.0,277.01,1059.0,277.21,277.21,277.0,277.01,1059.0
2020-01-16 14:55:00,277.0,277.05,276.74,276.87,5005.0,277.0,277.05,276.74,276.87,5005.0
2020-01-16 15:00:00,276.89,277.0,276.83,276.84,5283.0,276.89,277.0,276.83,276.84,5283.0
2020-01-16 15:05:00,276.85,276.89,276.69,276.69,2720.0,276.85,276.89,276.69,276.69,2720.0
2020-01-16 15:10:00,276.64,276.92,276.64,276.92,6715.0,276.64,276.92,276.64,276.92,6715.0
2020-01-16 15:15:00,276.91,277.0,276.89,276.96,1652.0,276.91,277.0,276.89,276.96,1652.0
2020-01-16 15:20:00,276.95,276.95,276.81,276.9,1450.0,276.95,276.95,276.81,276.9,1450.0
2020-01-16 15:25:00,276.99,277.0,276.89,276.96,3200.0,276.99,277.0,276.89,276.96,3200.0
2020-01-16 15:30:00,276.97,277.04,276.9,277.0,5832.0,276.97,277.04,276.9,277.0,5832.0
2020-01-16 15:35:00,277.0,277.05,276.9,276.91,8944.0,277.0,277.05,276.9,276.91,8944.0
2020-01-16 15:40:00,276.92,277.05,276.9,277.01,10479.0,276.92,277.05,276.9,277.01,10479.0
2020-01-16 15:45:00,277.01,277.02,276.67,276.77,7894.0,277.01,277.02,276.67,276.77,7894.0
2020-01-16 15:50:00,276.84,277.03,276.79,276.93,11169.0,276.84,277.03,276.79,276.93,11169.0
2020-01-16 15:55:00,276.86,277.0,276.74,277.0,20918.0,276.86,277.0,276.74,277.0,20918.0
2020-01-17 09:30:00,278.0,278.19,276.28,276.88,33642.0,278.0,278.19,276.28,276.88,33642.0
2020-01-17 09:35:00,276.97,277.77,276.62,276.9,8022.0,276.97,277.77,276.62,276.9,8022.0
2020-01-17 09:40:00,276.77,277.69,276.16,276.28,9150.0,276.77,277.69,276.16,276.28,9150.0
2020-01-17 09:45:00,276.5,276.58,275.33,276.54,20475.0,276.5,276.58,275.33,276.54,20475.0
2020-01-17 09:50:00,276.31,277.26,275.6,276.28,14420.0,276.31,277.26,275.6,276.28,14420.0
2020-01-17 09:55:00,276.53,276.95,275.74,276.94,8991.0,276.53,276.95,275.74,276.94,8991.0
2020-01-17 10:00:00,276.68,276.69,275.72,276.04,14770.0,276.68,276.69,275.72,276.04,14770.0
2020-01-17 10:05:00,276.11,276.37,275.97,276.3,2344.0,276.11,276.37,275.97,276.3,2344.0
2020-01-17 10:10:00,276.31,276.66,275.93,276.2,7808.0,276.31,276.66,275.93,276.2,7808.0
2020-01-17 10:15:00,276.07,276.25,275.72,275.86,6887.0,276.07,276.25,275.72,275.86,6887.0
2020-01-17 10:20:00,275.84,275.84,275.34,275.4,4065.0,275.84,275.84,275.34,275.4,4065.0
2020-01-17 10:25:00,275.43,275.7,275.28,275.67,4558.0,275.43,275.7,275.28,275.67,4558.0
2020-01-17 10:30:00,275.53,275.54,275.33,275.42,3750.0,275.53,275.54,275.33,275.42,3750.0
2020-01-17 10:35:00,275.47,275.47,274.77,274.86,11196.0,275.47,275.47,274.77,274.86,11196.0
2020-01-17 10:40:00,274.74,275.1,274.61,274.88,5880.0,274.74,275.1,274.61,274.88,5880.0
2020-01-17 10:45:00,274.91,275.08,274.43,274.6,11817.0,274.91,275.08,274.43,274.6,11817.0
2020-01-17 10:50:00,274.45,274.97,274.43,274.97,1746.0,274.45,274.97,274.43,274.97,1746.0
2020-01-17 10:55:00,274.86,274.88,274.62,274.67,1670.0,274.86,274.88,274.62,274.67,1670.0
2020-01-17 11:00:00,274.74,274.83,274.63,274.67,2603.0,274.74,274.83,274.63,274.67,2603.0
2020-01-17 11:05:00,274.64,275.01,274.4,274.97,7644.0,274.64,275.01,274.4,274.97,7644.0
2020-01-17 11:10:00,274.85,274.85,273.91,273.92,3520.0,274.85,274.85,273.91,273.92,3520.0
2020-01-17 11:15:00,273.85,273.97,273.59,273.78,4492.0,273.85,273.97,273.59,273.78,4492.0
2020-01-17 11:20:00,273.75,274.08,273.75,274.08,6329.0,273.75,274.08,273.75,274.08,6329.0
2020-01-17 11:25:00,274.02,274.05,273.5,273.58,4562.0,274.02,274.05,273.5,273.58,4562.0
2020-01-17 11:30:00,273.54,274.0,273.52,273.79,3380.0,273.54,274.0,273.52,273.79,3380.0
2020-01-17 11:35:00,273.74,273.74,273.37,273.56,3390.0,273.74,273.74,273.37,273.56,3390.0
2020-01-17 11:40:00,273.55,273.99,273.47,273.99,3440.0,273.55,273.99,273.47,273.99,3440.0
2020-01-17 11:45:00,274.0,274.01,273.6,273.67,2600.0,274.0,274.01,273.6,273.67,2600.0
2020-01-17 11:50:00,273.64,273.64,273.57,273.57,380.0,273.64,273.64,273.57,273.57,380.0
2020-01-17 11:55:00,273.59,273.79,273.54,273.59,2932.0,273.59,273.79,273.54,273.59,2932.0
2020-01-17 12:00:00,273.52,274.55,273.49,274.48,9565.0,273.52,274.55,273.49,274.48,9565.0
2020-01-17 12:05:00,274.47,274.7,274.34,274.47,3979.0,274.47,274.7,274.34,274.47,3979.0
2020-01-17 12:10:00,274.41,274.5,274.22,274.38,3150.0,274.41,274.5,274.22,274.38,3150.0
2020-01-17 12:15:00,274.41,274.68,274.41,274.45,2155.0,274.41,274.68,274.41,274.45,2155.0
2020-01-17 12:20:00,274.26,274.28,274.18,274.26,5515.0,274.26,274.28,274.18,274.26,5515.0
2020-01-17 12:25:00,274.24,274.27,273.79,274.04,19205.0,274.24,274.27,273.79,274.04,19205.0
2020-01-17 12:30:00,274.02,274.43,273.87,274.25,1950.0,274.02,274.43,273.87,274.25,1950.0
2020-01-17 12:35:00,274.25,274.28,274.0,274.07,3088.0,274.25,274.28,274.0,274.07,3088.0
2020-01-17 12:40:00,274.13,274.13,273.84,273.84,1900.0,274.13,274.13,273.84,273.84,1900.0
2020-01-17 12:45:00,273.8,273.85,273.67,273.67,1800.0,273.8,273.85,273.67,273.67,1800.0
2020-01-17 12:50:00,273.66,273.85,273.66,273.85,1315.0,273.66,273.85,273.66,273.85,1315.0
2020-01-17 12:55:00,273.96,274.0,273.56,273.56,1750.0,273.96,274.0,273.56,273.56,1750.0
2020-01-17 13:00:00,273.65,273.72,273.41,273.45,2753.0,273.65,273.72,273.41,273.45,2753.0
2020-01-17 13:05:00,273.45,273.6,273.45,273.6,2536.0,273.45,273.6,273.45,273.6,2536.0
2020-01-17 13:10:00,273.65,273.7,273.62,273.63,900.0,273.65,273.7,273.62,273.63,900.0
2020-01-17 13:15:00,273.61,273.83,273.54,273.82,1705.0,273.61,273.83,273.54,273.82,1705.0
2020-01-17 13:20:00,273.9,273.9,273.75,273.75,750.0,273.9,273.9,273.75,273.75,750.0
2020-01-17 13:25:00,273.68,273.68,273.39,273.49,3600.0,273.68,273.68,273.39,273.49,3600.0
2020-01-17 13:30:00,273.44,273.62,273.44,273.62,2546.0,273.44,273.62,273.44,273.62,2546.0
2020-01-17 13:35:00,273.63,273.75,273.56,273.57,1840.0,273.63,273.75,273.56,273.57,1840.0
2020-01-17 13:40:00,273.54,273.91,273.54,273.91,2209.0,273.54,273.91,273.54,273.91,2209.0
2020-01-17 13:45:00,273.92,273.95,273.55,273.55,9303.0,273.92,273.95,273.55,273.55,9303.0
2020-01-17 13:50:00,273.54,273.62,273.44,273.57,4324.0,273.54,273.62,273.44,273.57,4324.0
2020-01-17 13:55:00,273.52,273.57,273.36,273.44,14725.0,273.52,273.57,273.36,273.44,14725.0
2020-01-17 14:00:00,273.42,273.55,273.39,273.53,5699.0,273.42,273.55,273.39,273.53,5699.0
2020-01-17 14:05:00,273.5,273.5,273.22,273.3,7976.0,273.5,273.5,273.22,273.3,7976.0
2020-01-17 14:10:00,273.35,273.51,273.27,273.5,1400.0,273.35,273.51,273.27,273.5,1400.0
2020-01-17 14:15:00,273.52,273.52,273.24,273.3,5900.0,273.52,273.52,273.24,273.3,5900.0
2020-01-17 14:20:00,273.23,273.25,273.1,273.18,1300.0,273.23,273.25,273.1,273.18,1300.0
2020-01-17 14:25:00,273.19,273.19,273.06,273.06,1000.0,273.19,273.19,273.06,273.06,1000.0
2020-01-17 14:30:00,273.05,273.15,273.03,273.05,3028.0,273.05,273.15,273.03,273.05,3028.0
2020-01-17 14:35:00,273.01,273.04,272.83,273.02,10787.0,273.01,273.04,272.83,273.02,10787.0
2020-01-17 14:40:00,272.96,272.98,272.5,272.52,12695.0,272.96,272.98,272.5,272.52,12695.0
2020-01-17 14:45:00,272.42,272.42,271.91,272.13,7501.0,272.42,272.42,271.91,272.13,7501.0
2020-01-17 14:50:00,272.12,272.44,272.08,272.2,5531.0,272.12,272.44,272.08,272.2,5531.0
2020-01-17 14:55:00,272.21,272.21,271.97,271.99,3700.0,272.21,272.21,271.97,271.99,3700.0
2020-01-17 15:00:00,271.97,272.15,271.81,271.82,4512.0,271.97,272.15,271.81,271.82,4512.0
2020-01-17 15:05:00,271.75,271.84,271.44,271.66,8238.0,271.75,271.84,271.44,271.66,8238.0
2020-01-17 15:10:00,271.49,271.53,271.18,271.4,5183.0,271.49,271.53,271.18,271.4,5183.0
2020-01-17 15:15:00,271.31,272.16,271.31,272.16,8023.0,271.31,272.16,271.31,272.16,8023.0
2020-01-17 15:20:00,272.16,272.31,271.8,271.9,5019.0,272.16,272.31,271.8,271.9,5019.0
2020-01-17 15:25:00,271.87,271.99,271.77,271.91,4509.0,271.87,271.99,271.77,271.91,4509.0
2020-01-17 15:30:00,271.9,272.17,271.9,272.06,4223.0,271.9,272.17,271.9,272.06,4223.0
2020-01-17 15:35:00,272.03,272.21,271.91,271.99,5726.0,272.03,272.21,271.91,271.99,5726.0
2020-01-17 15:40:00,271.95,272.39,271.94,272.32,4725.0,271.95,272.39,271.94,272.32,4725.0
2020-01-17 15:45:00,272.35,272.59,272.31,272.46,5069.0,272.35,272.59,272.31,272.46,5069.0
2020-01-17 15:50:00,272.47,272.75,272.42,272.69,11195.0,272.47,272.75,272.42,272.69,11195.0
2020-01-17 15:55:00,272.71,273.01,272.55,272.82,22918.0,272.71,273.01,272.55,272.82,22918.0
2020-01-21 09:30:00,272.89,273.63,271.45,272.99,44299.0,272.89,273.63,271.45,272.99,44299.0
2020-01-21 09:35:00,273.23,274.29,273.0,273.8,13636.0,273.23,274.29,273.0,273.8,13636.0
2020-01-21 09:40:00,273.75,273.98,273.28,273.67,6849.0,273.75,273.98,273.28,273.67,6849.0
2020-01-21 09:45:00,273.71,275.71,273.69,275.37,12335.0,273.71,275.71,273.69,275.37,12335.0
2020-01-21 09:50:00,275.38,275.58,274.99,275.58,10364.0,275.38,275.58,274.99,275.58,10364.0
2020-01-21 09:55:00,275.73,276.26,275.58,275.96,7664.0,275.73,276.26,275.58,275.96,7664.0
2020-01-21 10:00:00,276.05,276.47,275.74,276.2,11420.0,276.05,276.47,275.74,276.2,11420.0
2020-01-21 10:05:00,276.4,276.56,276.07,276.28,13176.0,276.4,276.56,276.07,276.28,13176.0
2020-01-21 10:10:00,276.15,276.84,276.0,276.7,11753.0,276.15,276.84,276.0,276.7,11753.0
2020-01-21 10:15:00,276.74,276.78,275.28,275.38,25024.0,276.74,276.78,275.28,275.38,25024.0
2020-01-21 10:20:00,275.3,275.82,275.19,275.27,5356.0,275.3,275.82,275.19,275.27,5356.0
2020-01-21 10:25:00,275.27,275.27,274.67,274.78,21026.0,275.27,275.27,274.67,274.78,21026.0
2020-01-21 10:30:00,274.77,275.03,273.82,273.9,12180.0,274.77,275.03,273.82,273.9,12180.0
2020-01-21 10:35:00,273.71,273.91,273.5,273.91,13479.0,273.71,273.91,273.5,273.91,13479.0
2020-01-21 10:40:00,273.94,274.74,273.94,274.67,6303.0,273.94,274.74,273.94,274.67,6303.0
2020-01-21 10:45:00,274.66,274.88,274.42,274.79,4421.0,274.66,274.88,274.42,274.79,4421.0
2020-01-21 10:50:00,274.92,274.99,274.29,274.34,3550.0,274.92,274.99,274.29,274.34,3550.0
2020-01-21 10:55:00,274.4,274.48,273.82,273.92,9982.0,274.4,274.48,273.82,273.92,9982.0
2020-01-21 11:00:00,273.92,274.81,273.92,274.76,3809.0,273.92,274.81,273.92,274.76,3809.0
2020-01-21 11:05:00,274.66,275.12,274.63,274.92,7113.0,274.66,275.12,274.63,274.92,7113.0
2020-01-21 11:10:00,274.76,275.08,274.42,274.42,3910.0,274.76,275.08,274.42,274.42,3910.0
2020-01-21 11:15:00,274.38,274.56,273.8,274.01,3737.0,274.38,274.56,273.8,274.01,3737.0
2020-01-21 11:20:00,273.91,274.08,273.73,273.8,5863.0,273.91,274.08,273.73,273.8,5863.0
2020-01-21 11:25:00,273.84,274.07,273.67,273.67,5000.0,273.84,274.07,273.67,273.67,5000.0
2020-01-21 11:30:00,273.71,273.86,273.37,273.77,4800.0,273.71,273.86,273.37,273.77,4800.0
2020-01-21 11:35:00,273.71,273.99,273.7,273.88,1694.0,273.71,273.99,273.7,273.88,1694.0
2020-01-21 11:40:00,273.98,274.15,273.77,273.92,6442.0,273.98,274.15,273.77,273.92,6442.0
2020-01-21 11:45:00,273.96,273.96,273.25,273.32,2535.0,273.96,273.96,273.25,273.32,2535.0
2020-01-21 11:50:00,273.27,273.55,273.26,273.51,3212.0,273.27,273.55,273.26,273.51,3212.0
2020-01-21 11:55:00,273.51,273.89,273.26,273.65,6112.0,273.51,273.89,273.26,273.65,6112.0
2020-01-21 12:00:00,273.75,273.75,273.45,273.51,3609.0,273.75,273.75,273.45,273.51,3609.0
2020-01-21 12:05:00,273.5,273.58,273.38,273.44,3212.0,273.5,273.58,273.38,273.44,3212.0
2020-01-21 12:10:00,273.43,273.43,273.06,273.06,4065.0,273.43,273.43,273.06,273.06,4065.0
2020-01-21 12:15:00,273.0,273.09,272.76,272.84,3813.0,273.0,273.09,272.76,272.84,3813.0
2020-01-21 12:20:00,272.85,273.01,272.85,272.94,800.0,272.85,273.01,272.85,272.94,800.0
2020-01-21 12:25:00,272.88,272.88,272.38,272.38,2100.0,272.88,272.88,272.38,272.38,2100.0
2020-01-21 12:30:00,272.3,272.62,272.3,272.6,1000.0,272.3,272.62,272.3,272.6,1000.0
2020-01-21 12:35:00,272.6,272.71,272.39,272.4,2172.0,272.6,272.71,272.39,272.4,2172.0
2020-01-21 12:40:00,272.41,272.53,272.21,272.32,3600.0,272.41,272.53,272.21,272.32,3600.0
2020-01-21 12:45:00,272.4,272.49,272.33,272.33,1040.0,272.4,272.49,272.33,272.33,1040.0
2020-01-21 12:50:00,272.34,272.39,272.0,272.03,3100.0,272.34,272.39,272.0,272.03,3100.0
2020-01-21 12:55:00,272.12,272.27,271.95,271.95,2017.0,272.12,272.27,271.95,271.95,2017.0
2020-01-21 13:00:00,272.04,272.25,271.99,272.19,2100.0,272.04,272.25,271.99,272.19,2100.0
2020-01-21 13:05:00,272.12,272.18,271.63,271.74,3707.0,272.12,272.18,271.63,271.74,3707.0
2020-01-21 13:10:00,271.77,271.97,271.76,271.94,2345.0,271.77,271.97,271.76,271.94,2345.0
2020-01-21 13:15:00,271.97,272.02,271.62,271.67,2800.0,271.97,272.02,271.62,271.67,2800.0
2020-01-21 13:20:00,271.63,271.63,271.32,271.41,2575.0,271.63,271.63,271.32,271.41,2575.0
2020-01-21 13:25:00,271.37,271.45,271.07,271.34,3010.0,271.37,271.45,271.07,271.34,3010.0
2020-01-21 13:30:00,271.42,271.5,271.07,271.11,6806.0,271.42,271.5,271.07,271.11,6806.0
2020-01-21 13:35:00,271.18,271.19,270.68,270.74,4485.0,271.18,271.19,270.68,270.74,4485.0
2020-01-21 13:40:00,270.74,270.81,270.65,270.78,2660.0,270.74,270.81,270.65,270.78,2660.0
2020-01-21 13:45:00,270.88,270.88,270.41,270.48,2384.0,270.88,270.88,270.41,270.48,2384.0
2020-01-21 13:50:00,270.48,270.79,270.3,270.42,3790.0,270.48,270.79,270.3,270.42,3790.0
2020-01-21 13:55:00,270.37,270.48,270.07,270.07,3236.0,270.37,270.48,270.07,270.07,3236.0
2020-01-21 14:00:00,270.06,270.37,269.9,270.29,11296.0,270.06,270.37,269.9,270.29,11296.0
2020-01-21 14:05:00,270.41,270.52,270.32,270.42,1702.0,270.41,270.52,270.32,270.42,1702.0
2020-01-21 14:10:00,270.45,270.45,270.12,270.12,1500.0,270.45,270.45,270.12,270.12,1500.0
2020-01-21 14:15:00,270.06,270.26,269.75,269.81,3425.0,270.06,270.26,269.75,269.81,3425.0
2020-01-21 14:20:00,269.75,270.46,269.75,270.11,8393.0,269.75,270.46,269.75,270.11,8393.0
2020-01-21 14:25:00,270.09,270.75,270.09,270.69,30124.0,270.09,270.75,270.09,270.69,30124.0
2020-01-21 14:30:00,270.66,271.24,270.46,271.06,5010.0,270.66,271.24,270.46,271.06,5010.0
2020-01-21 14:35:00,271.08,271.19,270.95,271.08,4522.0,271.08,271.19,270.95,271.08,4522.0
2020-01-21 14:40:00,271.07,271.35,270.89,271.3,4978.0,271.07,271.35,270.89,271.3,4978.0
2020-01-21 14:45:00,271.39,271.39,271.05,271.16,3500.0,271.39,271.39,271.05,271.16,3500.0
2020-01-21 14:50:00,271.24,271.6,271.23,271.53,5093.0,271.24,271.6,271.23,271.53,5093.0
2020-01-21 14:55:00,271.61,271.86,271.6,271.81,3838.0,271.61,271.86,271.6,271.81,3838.0
2020-01-21 15:00:00,271.88,272.07,271.82,271.94,4298.0,271.88,272.07,271.82,271.94,4298.0
2020-01-21 15:05:00,271.91,271.96,271.66,271.78,3935.0,271.91,271.96,271.66,271.78,3935.0
2020-01-21 15:10:00,271.75,272.01,271.73,271.75,4600.0,271.75,272.01,271.73,271.75,4600.0
2020-01-21 15:15:00,271.68,272.09,271.62,272.06,5807.0,271.68,272.09,271.62,272.06,5807.0
2020-01-21 15:20:00,272.14,272.45,272.07,272.43,4433.0,272.14,272.45,272.07,272.43,4433.0
2020-01-21 15:25:00,272.48,272.56,272.35,272.56,4824.0,272.48,272.56,272.35,272.56,4824.0
2020-01-21 15:30:00,272.6,272.64,271.9,271.98,8103.0,272.6,272.64,271.9,271.98,8103.0
2020-01-21 15:35:00,271.96,272.3,271.95,272.17,5434.0,271.96,272.3,271.95,272.17,5434.0
2020-01-21 15:40:00,272.21,272.31,272.0,272.02,5800.0,272.21,272.31,272.0,272.02,5800.0
2020-01-21 15:45:00,272.02,272.19,271.95,272.0,8689.0,272.02,272.19,271.95,272.0,8689.0
2020-01-21 15:50:00,272.0,272.28,271.95,272.09,23636.0,272.0,272.28,271.95,272.09,23636.0
2020-01-21 15:55:00,272.07,272.2,271.87,271.87,38174.0,272.07,272.2,271.87,271.87,38174.0
2020-01-22 09:30:00,273.38,274.0,273.03,273.69,11256.0,273.38,274.0,273.03,273.69,11256.0
2020-01-22 09:35:00,273.5,274.08,273.37,273.96,3985.0,273.5,274.08,273.37,273.96,3985.0
2020-01-22 09:40:00,273.87,274.24,273.55,274.19,4175.0,273.87,274.24,273.55,274.19,4175.0
2020-01-22 09:45:00,274.21,275.28,274.21,275.07,2800.0,274.21,275.28,274.21,275.07,2800.0
2020-01-22 09:50:00,275.0,275.01,274.58,274.7,4265.0,275.0,275.01,274.58,274.7,4265.0
2020-01-22 09:55:00,274.72,276.14,274.71,275.78,12847.0,274.72,276.14,274.71,275.78,12847.0
2020-01-22 10:00:00,275.77,276.03,275.15,275.15,5273.0,275.77,276.03,275.15,275.15,5273.0
2020-01-22 10:05:00,275.18,275.51,274.79,275.51,5225.0,275.18,275.51,274.79,275.51,5225.0
2020-01-22 10:10:00,275.53,275.81,274.85,274.86,16300.0,275.53,275.81,274.85,274.86,16300.0
2020-01-22 10:15:00,274.81,274.9,274.3,274.34,10050.0,274.81,274.9,274.3,274.34,10050.0
2020-01-22 10:20:00,274.31,274.31,273.85,274.09,9378.0,274.31,274.31,273.85,274.09,9378.0
2020-01-22 10:25:00,274.0,274.3,273.96,274.07,6611.0,274.0,274.3,273.96,274.07,6611.0
2020-01-22 10:30:00,273.92,274.3,273.92,274.3,9713.0,273.92,274.3,273.92,274.3,9713.0
2020-01-22 10:35:00,274.39,274.54,274.06,274.5,22027.0,274.39,274.54,274.06,274.5,22027.0
2020-01-22 10:40:00,274.5,274.6,274.28,274.33,14219.0,274.5,274.6,274.28,274.33,14219.0
2020-01-22 10:45:00,274.54,274.85,274.54,274.7,5800.0,274.54,274.85,274.54,274.7,5800.0
2020-01-22 10:50:00,274.66,274.66,273.71,273.84,6995.0,274.66,274.66,273.71,273.84,6995.0
2020-01-22 10:55:00,273.85,274.0,273.37,273.37,4030.0,273.85,274.0,273.37,273.37,4030.0
2020-01-22 11:00:00,273.48,273.85,273.26,273.61,4400.0,273.48,273.85,273.26,273.61,4400.0
2020-01-22 11:05:00,273.54,273.73,273.34,273.48,3519.0,273.54,273.73,273.34,273.48,3519.0
2020-01-22 11:10:00,273.61,273.61,272.73,272.74,2600.0,273.61,273.61,272.73,272.74,2600.0
2020-01-22 11:15:00,272.66,272.93,272.5,272.86,10100.0,272.66,272.93,272.5,272.86,10100.0
2020-01-22 11:20:00,272.93,273.23,272.9,273.21,1916.0,272.93,273.23,272.9,273.21,1916.0
2020-01-22 11:25:00,273.19,273.61,273.19,273.26,3200.0,273.19,273.61,273.19,273.26,3200.0
2020-01-22 11:30:00,273.19,273.46,273.09,273.19,4623.0,273.19,273.46,273.09,273.19,4623.0
2020-01-22 11:35:00,273.15,273.3,273.07,273.14,2900.0,273.15,273.3,273.07,273.14,2900.0
2020-01-22 11:40:00,273.03,273.21,272.78,272.79,3010.0,273.03,273.21,272.78,272.79,3010.0
2020-01-22 11:45:00,272.73,272.99,272.71,272.94,2056.0,272.73,272.99,272.71,272.94,2056.0
2020-01-22 11:50:00,272.77,273.47,272.76,273.47,5181.0,272.77,273.47,272.76,273.47,5181.0
2020-01-22 11:55:00,273.46,273.46,273.25,273.41,700.0,273.46,273.46,273.25,273.41,700.0
2020-01-22 12:00:00,273.43,273.47,273.27,273.46,5097.0,273.43,273.47,273.27,273.46,5097.0
2020-01-22 12:05:00,273.4,274.0,273.4,273.88,21916.0,273.4,274.0,273.4,273.88,21916.0
2020-01-22 12:10:00,273.74,274.05,273.74,274.01,13226.0,273.74,274.05,273.74,274.01,13226.0
2020-01-22 12:15:00,273.98,274.2,273.74,274.07,21917.0,273.98,274.2,273.74,274.07,21917.0
2020-01-22 12:20:00,274.0,274.14,273.77,273.95,7321.0,274.0,274.14,273.77,273.95,7321.0
2020-01-22 12:25:00,273.89,274.25,273.52,274.2,20189.0,273.89,274.25,273.52,274.2,20189.0
2020-01-22 12:30:00,274.2,274.2,273.94,274.06,8404.0,274.2,274.2,273.94,274.06,8404.0
2020-01-22 12:35:00,274.02,274.15,274.02,274.11,3950.0,274.02,274.15,274.02,274.11,3950.0
2020-01-22 12:40:00,274.1,274.15,274.01,274.15,3704.0,274.1,274.15,274.01,274.15,3704.0
2020-01-22 12:45:00,274.15,274.4,274.15,274.4,6267.0,274.15,274.4,274.15,274.4,6267.0
2020-01-22 12:50:00,274.39,274.74,274.31,274.74,19228.0,274.39,274.74,274.31,274.74,19228.0
2020-01-22 12:55:00,274.65,274.65,274.37,274.6,9890.0,274.65,274.65,274.37,274.6,9890.0
2020-01-22 13:00:00,274.71,274.8,274.69,274.8,3220.0,274.71,274.8,274.69,274.8,3220.0
2020-01-22 13:05:00,274.75,274.92,274.75,274.92,5683.0,274.75,274.92,274.75,274.92,5683.0
2020-01-22 13:10:00,274.98,275.29,274.91,275.22,5273.0,274.98,275.29,274.91,275.22,5273.0
2020-01-22 13:15:00,275.26,275.47,275.21,275.45,9979.0,275.26,275.47,275.21,275.45,9979.0
2020-01-22 13:20:00,275.55,275.72,275.44,275.6,5404.0,275.55,275.72,275.44,275.6,5404.0
2020-01-22 13:25:00,275.67,276.02,275.55,275.89,2297.0,275.67,276.02,275.55,275.89,2297.0
2020-01-22 13:30:00,275.85,275.9,275.7,275.79,3400.0,275.85,275.9,275.7,275.79,3400.0
2020-01-22 13:35:00,275.79,275.87,275.73,275.81,2543.0,275.79,275.87,275.73,275.81,2543.0
2020-01-22 13:40:00,275.76,275.98,275.52,275.91,3709.0,275.76,275.98,275.52,275.91,3709.0
2020-01-22 13:45:00,275.92,276.19,275.84,275.9,5220.0,275.92,276.19,275.84,275.9,5220.0
2020-01-22 13:50:00,275.88,275.88,275.66,275.85,10009.0,275.88,275.88,275.66,275.85,10009.0
2020-01-22 13:55:00,275.82,275.97,275.51,275.51,18855.0,275.82,275.97,275.51,275.51,18855.0
2020-01-22 14:00:00,275.46,275.46,275.23,275.3,8713.0,275.46,275.46,275.23,275.3,8713.0
2020-01-22 14:05:00,275.31,275.5,275.31,275.36,7124.0,275.31,275.5,275.31,275.36,7124.0
2020-01-22 14:10:00,275.31,275.35,274.64,274.88,5804.0,275.31,275.35,274.64,274.88,5804.0
2020-01-22 14:15:00,274.98,275.19,274.6,274.78,16901.0,274.98,275.19,274.6,274.78,16901.0
2020-01-22 14:20:00,274.78,274.93,274.7,274.89,12139.0,274.78,274.93,274.7,274.89,12139.0
2020-01-22 14:25:00,274.91,275.15,274.76,274.89,7812.0,274.91,275.15,274.76,274.89,7812.0
2020-01-22 14:30:00,274.84,274.86,274.39,274.63,14991.0,274.84,274.86,274.39,274.63,14991.0
2020-01-22 14:35:00,274.58,275.1,274.54,275.09,19304.0,274.58,275.1,274.54,275.09,19304.0
2020-01-22 14:40:00,275.13,275.15,274.79,274.85,6494.0,275.13,275.15,274.79,274.85,6494.0
2020-01-22 14:45:00,274.85,274.85,274.3,274.52,29423.0,274.85,274.85,274.3,274.52,29423.0
2020-01-22 14:50:00,274.71,274.75,274.2,274.63,25218.0,274.71,274.75,274.2,274.63,25218.0
2020-01-22 14:55:00,274.56,274.83,274.52,274.67,12989.0,274.56,274.83,274.52,274.67,12989.0
2020-01-22 15:00:00,274.73,274.75,273.67,273.8,22551.0,274.73,274.75,273.67,273.8,22551.0
2020-01-22 15:05:00,273.87,273.99,273.47,273.84,7776.0,273.87,273.99,273.47,273.84,7776.0
2020-01-22 15:10:00,273.84,274.0,273.63,273.78,14939.0,273.84,274.0,273.63,273.78,14939.0
2020-01-22 15:15:00,273.76,274.0,273.72,274.0,8621.0,273.76,274.0,273.72,274.0,8621.0
2020-01-22 15:20:00,273.96,273.97,273.69,273.83,11926.0,273.96,273.97,273.69,273.83,11926.0
2020-01-22 15:25:00,273.83,273.94,273.58,273.94,16941.0,273.83,273.94,273.58,273.94,16941.0
2020-01-22 15:30:00,273.94,274.48,273.9,274.26,17726.0,273.94,274.48,273.9,274.26,17726.0
2020-01-22 15:35:00,274.33,274.45,274.31,274.31,1900.0,274.33,274.45,274.31,274.31,1900.0
2020-01-22 15:40:00,274.31,274.33,274.07,274.09,3400.0,274.31,274.33,274.07,274.09,3400.0
2020-01-22 15:45:00,274.04,274.3,273.97,274.05,9017.0,274.04,274.3,273.97,274.05,9017.0
2020-01-22 15:50:00,273.98,274.01,273.73,274.0,20713.0,273.98,274.01,273.73,274.0,20713.0
2020-01-22 15:55:00,273.99,274.22,273.84,273.94,24675.0,273.99,274.22,273.84,273.94,24675.0
2020-01-23 09:30:00,273.73,274.39,270.22,271.15,42348.0,273.73,274.39,270.22,271.15,42348.0
2020-01-23 09:35:00,270.57,272.1,270.46,271.64,33994.0,270.57,272.1,270.46,271.64,33994.0
2020-01-23 09:40:00,271.9,272.37,270.7,271.46,22440.0,271.9,272.37,270.7,271.46,22440.0
2020-01-23 09:45:00,271.68,272.55,271.5,272.55,8834.0,271.68,272.55,271.5,272.55,8834.0
2020-01-23 09:50:00,272.87,273.18,271.7,272.21,8891.0,272.87,273.18,271.7,272.21,8891.0
2020-01-23 09:55:00,272.38,272.38,271.68,272.25,9614.0,272.38,272.38,271.68,272.25,9614.0
2020-01-23 10:00:00,272.51,272.61,271.88,272.22,8819.0,272.51,272.61,271.88,272.22,8819.0
2020-01-23 10:05:00,272.19,272.74,272.03,272.16,13617.0,272.19,272.74,272.03,272.16,13617.0
2020-01-23 10:10:00,272.18,272.6,271.99,272.6,14905.0,272.18,272.6,271.99,272.6,14905.0
2020-01-23 10:15:00,272.76,273.47,272.75,272.88,6202.0,272.76,273.47,272.75,272.88,6202.0
2020-01-23 10:20:00,272.88,272.89,272.21,272.63,3800.0,272.88,272.89,272.21,272.63,3800.0
2020-01-23 10:25:00,272.63,272.67,271.94,272.01,10742.0,272.63,272.67,271.94,272.01,10742.0
2020-01-23 10:30:00,272.0,272.06,271.65,272.0,6920.0,272.0,272.06,271.65,272.0,6920.0
2020-01-23 10:35:00,271.91,272.05,271.65,271.66,5055.0,271.91,272.05,271.65,271.66,5055.0
2020-01-23 10:40:00,271.7,271.72,271.15,271.57,10849.0,271.7,271.72,271.15,271.57,10849.0
2020-01-23 10:45:00,271.44,271.44,270.55,270.55,1903.0,271.44,271.44,270.55,270.55,1903.0
2020-01-23 10:50:00,270.56,270.95,270.44,270.77,10751.0,270.56,270.95,270.44,270.77,10751.0
2020-01-23 10:55:00,270.72,270.75,269.81,270.38,11416.0,270.72,270.75,269.81,270.38,11416.0
2020-01-23 11:00:00,270.44,270.61,270.14,270.42,3700.0,270.44,270.61,270.14,270.42,3700.0
2020-01-23 11:05:00,270.41,270.72,270.29,270.43,6450.0,270.41,270.72,270.29,270.43,6450.0
2020-01-23 11:10:00,270.43,270.6,270.29,270.37,7920.0,270.43,270.6,270.29,270.37,7920.0
2020-01-23 11:15:00,270.55,270.55,269.91,270.25,3467.0,270.55,270.55,269.91,270.25,3467.0
2020-01-23 11:20:00,270.36,270.77,270.36,270.49,2900.0,270.36,270.77,270.36,270.49,2900.0
2020-01-23 11:25:00,270.41,270.54,270.06,270.28,8100.0,270.41,270.54,270.06,270.28,8100.0
2020-01-23 11:30:00,270.23,270.59,269.9,270.43,9424.0,270.23,270.59,269.9,270.43,9424.0
2020-01-23 11:35:00,270.51,271.05,270.51,270.7,7022.0,270.51,271.05,270.51,270.7,7022.0
2020-01-23 11:40:00,270.76,271.03,270.39,270.47,6510.0,270.76,271.03,270.39,270.47,6510.0
2020-01-23 11:45:00,270.37,270.41,269.9,270.0,7120.0,270.37,270.41,269.9,270.0,7120.0
2020-01-23 11:50:00,269.89,269.95,269.63,269.83,4200.0,269.89,269.95,269.63,269.83,4200.0
2020-01-23 11:55:00,269.84,270.11,269.36,269.46,9625.0,269.84,270.11,269.36,269.46,9625.0
2020-01-23 12:00:00,269.26,269.51,269.26,269.3,7701.0,269.26,269.51,269.26,269.3,7701.0
2020-01-23 12:05:00,269.36,269.85,269.36,269.79,5279.0,269.36,269.85,269.36,269.79,5279.0
2020-01-23 12:10:00,269.69,269.8,269.55,269.73,5419.0,269.69,269.8,269.55,269.73,5419.0
2020-01-23 12:15:00,269.72,269.72,269.59,269.61,2745.0,269.72,269.72,269.59,269.61,2745.0
2020-01-23 12:20:00,269.67,269.75,269.39,269.39,3749.0,269.67,269.75,269.39,269.39,3749.0
2020-01-23 12:25:00,269.39,269.93,269.37,269.81,4719.0,269.39,269.93,269.37,269.81,4719.0
2020-01-23 12:30:00,269.83,269.99,269.73,269.73,4073.0,269.83,269.99,269.73,269.73,4073.0
2020-01-23 12:35:00,269.79,269.79,269.43,269.66,4933.0,269.79,269.79,269.43,269.66,4933.0
2020-01-23 12:40:00,269.66,269.67,269.38,269.47,7544.0,269.66,269.67,269.38,269.47,7544.0
2020-01-23 12:45:00,269.45,269.99,269.38,269.8,3100.0,269.45,269.99,269.38,269.8,3100.0
2020-01-23 12:50:00,269.79,269.89,269.63,269.86,3520.0,269.79,269.89,269.63,269.86,3520.0
2020-01-23 12:55:00,269.75,269.84,269.64,269.79,4105.0,269.75,269.84,269.64,269.79,4105.0
2020-01-23 13:00:00,269.78,269.79,269.47,269.66,5350.0,269.78,269.79,269.47,269.66,5350.0
2020-01-23 13:05:00,269.65,269.72,269.55,269.63,1364.0,269.65,269.72,269.55,269.63,1364.0
2020-01-23 13:10:00,269.61,269.69,269.21,269.22,3600.0,269.61,269.69,269.21,269.22,3600.0
2020-01-23 13:15:00,269.17,269.37,268.93,269.25,7425.0,269.17,269.37,268.93,269.25,7425.0
2020-01-23 13:20:00,269.22,269.75,269.08,269.67,9378.0,269.22,269.75,269.08,269.67,9378.0
2020-01-23 13:25:00,269.73,269.73,269.46,269.51,7260.0,269.73,269.73,269.46,269.51,7260.0
2020-01-23 13:30:00,269.53,269.74,269.4,269.74,1213.0,269.53,269.74,269.4,269.74,1213.0
2020-01-23 13:35:00,269.74,270.18,269.63,269.89,3550.0,269.74,270.18,269.63,269.89,3550.0
2020-01-23 13:40:00,269.82,270.33,269.82,270.07,4100.0,269.82,270.33,269.82,270.07,4100.0
2020-01-23 13:45:00,270.14,270.5,270.13,270.26,1800.0,270.14,270.5,270.13,270.26,1800.0
2020-01-23 13:50:00,270.32,270.71,270.25,270.42,4100.0,270.32,270.71,270.25,270.42,4100.0
2020-01-23 13:55:00,270.4,270.51,270.1,270.35,4474.0,270.4,270.51,270.1,270.35,4474.0
2020-01-23 14:00:00,270.43,270.89,270.42,270.89,4204.0,270.43,270.89,270.42,270.89,4204.0
2020-01-23 14:05:00,270.91,271.04,270.78,270.97,3501.0,270.91,271.04,270.78,270.97,3501.0
2020-01-23 14:10:00,271.09,271.19,270.94,271.05,5505.0,271.09,271.19,270.94,271.05,5505.0
2020-01-23 14:15:00,271.04,271.37,270.96,271.35,4375.0,271.04,271.37,270.96,271.35,4375.0
2020-01-23 14:20:00,271.47,271.81,271.47,271.75,4016.0,271.47,271.81,271.47,271.75,4016.0
2020-01-23 14:25:00,271.63,271.65,270.94,271.03,7040.0,271.63,271.65,270.94,271.03,7040.0
2020-01-23 14:30:00,270.97,271.64,270.8,271.64,10275.0,270.97,271.64,270.8,271.64,10275.0
2020-01-23 14:35:00,271.54,271.83,271.54,271.71,3078.0,271.54,271.83,271.54,271.71,3078.0
2020-01-23 14:40:00,271.71,271.76,271.43,271.66,4200.0,271.71,271.76,271.43,271.66,4200.0
2020-01-23 14:45:00,271.75,271.9,271.75,271.9,1300.0,271.75,271.9,271.75,271.9,1300.0
2020-01-23 14:50:00,271.92,272.1,271.78,271.86,1600.0,271.92,272.1,271.78,271.86,1600.0
2020-01-23 14:55:00,271.91,272.19,271.87,272.19,2712.0,271.91,272.19,271.87,272.19,2712.0
2020-01-23 15:00:00,272.07,272.07,271.93,272.07,3600.0,272.07,272.07,271.93,272.07,3600.0
2020-01-23 15:05:00,272.1,272.21,271.99,272.0,3420.0,272.1,272.21,271.99,272.0,3420.0
2020-01-23 15:10:00,272.05,272.06,271.88,272.01,3150.0,272.05,272.06,271.88,272.01,3150.0
2020-01-23 15:15:00,272.07,272.12,271.94,272.0,3139.0,272.07,272.12,271.94,272.0,3139.0
2020-01-23 15:20:00,271.9,272.42,271.9,272.31,5558.0,271.9,272.42,271.9,272.31,5558.0
2020-01-23 15:25:00,272.25,272.6,272.12,272.5,3611.0,272.25,272.6,272.12,272.5,3611.0
2020-01-23 15:30:00,272.54,272.71,272.44,272.58,3015.0,272.54,272.71,272.44,272.58,3015.0
2020-01-23 15:35:00,272.51,272.62,272.32,272.32,2000.0,272.51,272.62,272.32,272.32,2000.0
2020-01-23 15:40:00,272.31,272.32,272.06,272.28,2700.0,272.31,272.32,272.06,272.28,2700.0
2020-01-23 15:45:00,272.34,272.79,272.29,272.62,7708.0,272.34,272.79,272.29,272.62,7708.0
2020-01-23 15:50:00,272.8,272.89,271.84,272.06,24691.0,272.8,272.89,271.84,272.06,24691.0
2020-01-23 15:55:00,272.07,272.29,271.95,272.19,33902.0,272.07,272.29,271.95,272.19,33902.0
2020-01-24 09:30:00,272.26,273.49,271.7,273.48,11190.0,272.26,273.49,271.7,273.48,11190.0
2020-01-24 09:35:00,273.23,273.9,273.09,273.21,18629.0,273.23,273.9,273.09,273.21,18629.0
2020-01-24 09:40:00,273.21,274.58,272.76,273.75,9699.0,273.21,274.58,272.76,273.75,9699.0
2020-01-24 09:45:00,273.72,273.94,273.25,273.38,9024.0,273.72,273.94,273.25,273.38,9024.0
2020-01-24 09:50:00,273.31,273.57,273.08,273.45,9628.0,273.31,273.57,273.08,273.45,9628.0
2020-01-24 09:55:00,273.44,273.7,273.29,273.44,15408.0,273.44,273.7,273.29,273.44,15408.0
2020-01-24 10:00:00,273.44,273.66,273.15,273.4,18869.0,273.44,273.66,273.15,273.4,18869.0
2020-01-24 10:05:00,273.53,273.78,273.28,273.74,9887.0,273.53,273.78,273.28,273.74,9887.0
2020-01-24 10:10:00,273.45,273.75,273.24,273.5,8258.0,273.45,273.75,273.24,273.5,8258.0
2020-01-24 10:15:00,273.56,273.66,273.17,273.17,5900.0,273.56,273.66,273.17,273.17,5900.0
2020-01-24 10:20:00,273.15,273.26,272.69,273.17,5549.0,273.15,273.26,272.69,273.17,5549.0
2020-01-24 10:25:00,273.12,273.56,272.95,273.35,6195.0,273.12,273.56,272.95,273.35,6195.0
2020-01-24 10:30:00,273.28,273.49,273.04,273.1,5655.0,273.28,273.49,273.04,273.1,5655.0
2020-01-24 10:35:00,273.12,273.29,272.91,273.25,6479.0,273.12,273.29,272.91,273.25,6479.0
2020-01-24 10:40:00,273.29,273.29,273.08,273.2,5298.0,273.29,273.29,273.08,273.2,5298.0
2020-01-24 10:45:00,273.13,273.21,272.91,272.95,6485.0,273.13,273.21,272.91,272.95,6485.0
2020-01-24 10:50:00,272.98,273.27,272.87,273.27,6236.0,272.98,273.27,272.87,273.27,6236.0
2020-01-24 10:55:00,273.37,273.44,273.2,273.21,11891.0,273.37,273.44,273.2,273.21,11891.0
2020-01-24 11:00:00,273.29,273.83,273.23,273.46,4630.0,273.29,273.83,273.23,273.46,4630.0
2020-01-24 11:05:00,273.47,273.57,273.22,273.48,3652.0,273.47,273.57,273.22,273.48,3652.0
2020-01-24 11:10:00,273.42,273.42,273.21,273.28,7000.0,273.42,273.42,273.21,273.28,7000.0
2020-01-24 11:15:00,273.34,273.42,272.98,273.22,12796.0,273.34,273.42,272.98,273.22,12796.0
2020-01-24 11:20:00,273.12,273.32,272.84,272.84,7000.0,273.12,273.32,272.84,272.84,7000.0
2020-01-24 11:25:00,272.86,273.01,272.72,272.87,4350.0,272.86,273.01,272.72,272.87,4350.0
2020-01-24 11:30:00,272.87,273.14,272.65,273.11,4900.0,272.87,273.14,272.65,273.11,4900.0
2020-01-24 11:35:00,273.11,273.24,273.01,273.14,5800.0,273.11,273.24,273.01,273.14,5800.0
2020-01-24 11:40:00,273.18,273.27,272.85,272.94,10374.0,273.18,273.27,272.85,272.94,10374.0
2020-01-24 11:45:00,272.97,273.16,272.91,272.97,6663.0,272.97,273.16,272.91,272.97,6663.0
2020-01-24 11:50:00,272.95,273.25,272.88,273.18,4760.0,272.95,273.25,272.88,273.18,4760.0
2020-01-24 11:55:00,273.34,273.34,272.2,272.2,4800.0,273.34,273.34,272.2,272.2,4800.0
2020-01-24 12:00:00,272.14,272.29,272.13,272.26,3700.0,272.14,272.29,272.13,272.26,3700.0
2020-01-24 12:05:00,272.19,272.32,272.03,272.03,2449.0,272.19,272.32,272.03,272.03,2449.0
2020-01-24 12:10:00,271.99,272.32,271.97,272.32,4100.0,271.99,272.32,271.97,272.32,4100.0
2020-01-24 12:15:00,272.29,272.3,271.87,272.13,4767.0,272.29,272.3,271.87,272.13,4767.0
2020-01-24 12:20:00,272.17,272.45,271.99,272.45,2824.0,272.17,272.45,271.99,272.45,2824.0
2020-01-24 12:25:00,272.72,272.85,272.49,272.78,2360.0,272.72,272.85,272.49,272.78,2360.0
2020-01-24 12:30:00,273.23,273.57,273.23,273.5,1630.0,273.23,273.57,273.23,273.5,1630.0
2020-01-24 12:35:00,273.64,273.64,273.47,273.64,892.0,273.64,273.64,273.47,273.64,892.0
2020-01-24 12:40:00,274.0,274.29,274.0,274.14,2244.0,274.0,274.29,274.0,274.14,2244.0
2020-01-24 12:45:00,274.36,275.24,274.05,274.66,15739.0,274.36,275.24,274.05,274.66,15739.0
2020-01-24 12:50:00,274.69,274.7,274.39,274.39,1922.0,274.69,274.7,274.39,274.39,1922.0
2020-01-24 12:55:00,274.36,274.5,273.64,273.69,3545.0,274.36,274.5,273.64,273.69,3545.0
2020-01-24 13:00:00,273.63,273.63,272.69,272.83,3645.0,273.63,273.63,272.69,272.83,3645.0
2020-01-24 13:05:00,272.9,272.91,272.63,272.72,2412.0,272.9,272.91,272.63,272.72,2412.0
2020-01-24 13:10:00,272.49,272.51,271.92,271.92,3400.0,272.49,272.51,271.92,271.92,3400.0
2020-01-24 13:15:00,272.0,272.3,271.92,272.05,5600.0,272.0,272.3,271.92,272.05,5600.0
2020-01-24 13:20:00,272.01,272.3,271.93,272.15,6098.0,272.01,272.3,271.93,272.15,6098.0
2020-01-24 13:25:00,272.0,272.1,271.9,271.9,4531.0,272.0,272.1,271.9,271.9,4531.0
2020-01-24 13:30:00,271.94,271.94,271.35,271.44,2964.0,271.94,271.94,271.35,271.44,2964.0
2020-01-24 13:35:00,271.57,271.97,271.36,271.62,3346.0,271.57,271.97,271.36,271.62,3346.0
2020-01-24 13:40:00,271.49,271.49,271.08,271.21,1200.0,271.49,271.49,271.08,271.21,1200.0
2020-01-24 13:45:00,271.33,271.56,271.08,271.12,3415.0,271.33,271.56,271.08,271.12,3415.0
2020-01-24 13:50:00,271.08,271.2,270.87,271.01,5363.0,271.08,271.2,270.87,271.01,5363.0
2020-01-24 13:55:00,271.13,271.51,271.11,271.47,2100.0,271.13,271.51,271.11,271.47,2100.0
2020-01-24 14:00:00,271.33,271.34,270.94,270.94,2650.0,271.33,271.34,270.94,270.94,2650.0
2020-01-24 14:05:00,271.03,271.47,270.91,271.47,2329.0,271.03,271.47,270.91,271.47,2329.0
2020-01-24 14:10:00,271.41,271.57,271.3,271.47,3391.0,271.41,271.57,271.3,271.47,3391.0
2020-01-24 14:15:00,271.67,272.12,271.66,271.97,3480.0,271.67,272.12,271.66,271.97,3480.0
2020-01-24 14:20:00,271.88,271.97,271.76,271.76,3950.0,271.88,271.97,271.76,271.76,3950.0
2020-01-24 14:25:00,271.98,272.2,271.68,271.79,4378.0,271.98,272.2,271.68,271.79,4378.0
2020-01-24 14:30:00,272.0,272.13,271.89,272.0,4602.0,272.0,272.13,271.89,272.0,4602.0
2020-01-24 14:35:00,272.05,272.25,271.83,272.03,3549.0,272.05,272.25,271.83,272.03,3549.0
2020-01-24 14:40:00,272.0,272.11,271.8,271.84,12174.0,272.0,272.11,271.8,271.84,12174.0
2020-01-24 14:45:00,272.0,272.26,271.75,272.26,4287.0,272.0,272.26,271.75,272.26,4287.0
2020-01-24 14:50:00,272.13,272.13,271.87,272.01,4005.0,272.13,272.13,271.87,272.01,4005.0
2020-01-24 14:55:00,272.05,272.64,272.04,272.64,4691.0,272.05,272.64,272.04,272.64,4691.0
2020-01-24 15:00:00,272.69,273.22,272.54,272.94,4655.0,272.69,273.22,272.54,272.94,4655.0
2020-01-24 15:05:00,272.97,272.97,272.52,272.56,2120.0,272.97,272.97,272.52,272.56,2120.0
2020-01-24 15:10:00,272.55,272.76,272.41,272.55,5115.0,272.55,272.76,272.41,272.55,5115.0
2020-01-24 15:15:00,272.57,273.04,272.57,273.01,2925.0,272.57,273.04,272.57,273.01,2925.0
2020-01-24 15:20:00,272.97,273.28,272.8,272.96,7570.0,272.97,273.28,272.8,272.96,7570.0
2020-01-24 15:25:00,272.92,273.43,272.92,273.14,4770.0,272.92,273.43,272.92,273.14,4770.0
2020-01-24 15:30:00,273.06,273.14,272.8,272.8,5350.0,273.06,273.14,272.8,272.8,5350.0
2020-01-24 15:35:00,272.81,273.24,272.69,272.69,7158.0,272.81,273.24,272.69,272.69,7158.0
2020-01-24 15:40:00,272.61,272.61,272.26,272.52,4900.0,272.61,272.61,272.26,272.52,4900.0
2020-01-24 15:45:00,272.63,272.95,272.63,272.94,4647.0,272.63,272.95,272.63,272.94,4647.0
2020-01-24 15:50:00,272.88,273.03,272.46,272.98,12287.0,272.88,273.03,272.46,272.98,12287.0
2020-01-24 15:55:00,273.03,273.14,272.76,272.93,31260.0,273.03,273.14,272.76,272.93,31260.0
2020-01-27 09:30:00,268.0,270.96,266.21,270.96,19650.0,268.0,270.96,266.21,270.96,19650.0
2020-01-27 09:35:00,270.57,271.99,270.57,271.79,14271.0,270.57,271.99,270.57,271.79,14271.0
2020-01-27 09:40:00,271.81,272.48,270.65,272.48,12048.0,271.81,272.48,270.65,272.48,12048.0
2020-01-27 09:45:00,272.45,272.84,271.79,272.59,9223.0,272.45,272.84,271.79,272.59,9223.0
2020-01-27 09:50:00,272.58,273.23,272.37,272.87,3400.0,272.58,273.23,272.37,272.87,3400.0
2020-01-27 09:55:00,272.8,272.8,271.2,272.04,3316.0,272.8,272.8,271.2,272.04,3316.0
2020-01-27 10:00:00,272.0,272.64,271.55,272.26,4754.0,272.0,272.64,271.55,272.26,4754.0
2020-01-27 10:05:00,272.22,272.67,271.58,272.47,6320.0,272.22,272.67,271.58,272.47,6320.0
2020-01-27 10:10:00,272.52,272.52,271.86,272.17,2250.0,272.52,272.52,271.86,272.17,2250.0
2020-01-27 10:15:00,272.11,272.32,271.88,271.92,1594.0,272.11,272.32,271.88,271.92,1594.0
2020-01-27 10:20:00,271.7,272.79,271.7,272.69,4751.0,271.7,272.79,271.7,272.69,4751.0
2020-01-27 10:25:00,272.81,273.1,272.51,273.02,5130.0,272.81,273.1,272.51,273.02,5130.0
2020-01-27 10:30:00,272.89,273.14,272.27,272.49,2101.0,272.89,273.14,272.27,272.49,2101.0
2020-01-27 10:35:00,272.56,272.98,272.5,272.86,2482.0,272.56,272.98,272.5,272.86,2482.0
2020-01-27 10:40:00,272.92,272.95,272.17,272.3,4340.0,272.92,272.95,272.17,272.3,4340.0
2020-01-27 10:45:00,272.19,272.42,271.68,271.86,3229.0,272.19,272.42,271.68,271.86,3229.0
2020-01-27 10:50:00,271.96,272.0,271.51,271.51,2656.0,271.96,272.0,271.51,271.51,2656.0
2020-01-27 10:55:00,271.72,272.36,271.72,272.36,1702.0,271.72,272.36,271.72,272.36,1702.0
2020-01-27 11:00:00,272.47,273.1,272.34,273.1,5528.0,272.47,273.1,272.34,273.1,5528.0
2020-01-27 11:05:00,273.17,273.34,272.69,272.88,4450.0,273.17,273.34,272.69,272.88,4450.0
2020-01-27 11:10:00,272.63,272.81,272.5,272.6,3154.0,272.63,272.81,272.5,272.6,3154.0
2020-01-27 11:15:00,272.79,273.0,272.77,272.89,2750.0,272.79,273.0,272.77,272.89,2750.0
2020-01-27 11:20:00,272.86,273.2,272.86,273.2,2700.0,272.86,273.2,272.86,273.2,2700.0
2020-01-27 11:25:00,273.12,273.65,273.0,273.65,2767.0,273.12,273.65,273.0,273.65,2767.0
2020-01-27 11:30:00,273.43,273.61,273.13,273.3,2513.0,273.43,273.61,273.13,273.3,2513.0
2020-01-27 11:35:00,273.48,274.2,273.48,274.13,5007.0,273.48,274.2,273.48,274.13,5007.0
2020-01-27 11:40:00,274.0,274.57,273.98,274.48,3658.0,274.0,274.57,273.98,274.48,3658.0
2020-01-27 11:45:00,274.32,274.48,274.0,274.41,8100.0,274.32,274.48,274.0,274.41,8100.0
2020-01-27 11:50:00,274.38,275.34,274.38,275.34,8070.0,274.38,275.34,274.38,275.34,8070.0
2020-01-27 11:55:00,275.36,276.13,275.36,275.92,5658.0,275.36,276.13,275.36,275.92,5658.0
2020-01-27 12:00:00,275.86,275.86,275.36,275.43,3403.0,275.86,275.86,275.36,275.43,3403.0
2020-01-27 12:05:00,275.44,276.27,275.44,276.12,2757.0,275.44,276.27,275.44,276.12,2757.0
2020-01-27 12:10:00,276.19,276.2,275.7,275.71,9409.0,276.19,276.2,275.7,275.71,9409.0
2020-01-27 12:15:00,275.87,275.98,275.65,275.78,9006.0,275.87,275.98,275.65,275.78,9006.0
2020-01-27 12:20:00,275.86,276.51,275.86,276.2,4264.0,275.86,276.51,275.86,276.2,4264.0
2020-01-27 12:25:00,276.22,276.44,276.1,276.39,2508.0,276.22,276.44,276.1,276.39,2508.0
2020-01-27 12:30:00,276.31,276.35,276.12,276.13,2040.0,276.31,276.35,276.12,276.13,2040.0
2020-01-27 12:35:00,276.18,276.18,275.97,276.03,2667.0,276.18,276.18,275.97,276.03,2667.0
2020-01-27 12:40:00,275.98,276.45,275.97,276.28,9578.0,275.98,276.45,275.97,276.28,9578.0
2020-01-27 12:45:00,276.29,276.37,276.17,276.17,1744.0,276.29,276.37,276.17,276.17,1744.0
2020-01-27 12:50:00,276.18,276.2,275.0,275.02,5510.0,276.18,276.2,275.0,275.02,5510.0
2020-01-27 12:55:00,275.05,275.2,275.01,275.2,1432.0,275.05,275.2,275.01,275.2,1432.0
2020-01-27 13:00:00,275.45,275.9,275.44,275.9,1382.0,275.45,275.9,275.44,275.9,1382.0
2020-01-27 13:05:00,275.82,275.98,275.37,275.37,2100.0,275.82,275.98,275.37,275.37,2100.0
2020-01-27 13:10:00,275.4,275.7,275.27,275.48,5516.0,275.4,275.7,275.27,275.48,5516.0
2020-01-27 13:15:00,275.57,275.7,275.37,275.7,2870.0,275.57,275.7,275.37,275.7,2870.0
2020-01-27 13:20:00,275.95,276.0,275.75,275.78,1800.0,275.95,276.0,275.75,275.78,1800.0
2020-01-27 13:25:00,275.62,275.62,274.98,275.06,4851.0,275.62,275.62,274.98,275.06,4851.0
2020-01-27 13:30:00,275.06,275.06,274.8,274.95,1685.0,275.06,275.06,274.8,274.95,1685.0
2020-01-27 13:35:00,274.9,275.02,274.7,274.86,3360.0,274.9,275.02,274.7,274.86,3360.0
2020-01-27 13:40:00,274.86,274.98,274.75,274.75,3608.0,274.86,274.98,274.75,274.75,3608.0
2020-01-27 13:45:00,274.92,275.17,274.45,274.45,5630.0,274.92,275.17,274.45,274.45,5630.0
2020-01-27 13:50:00,274.56,274.56,274.34,274.34,10803.0,274.56,274.56,274.34,274.34,10803.0
2020-01-27 13:55:00,274.47,274.58,274.46,274.58,5719.0,274.47,274.58,274.46,274.58,5719.0
2020-01-27 14:00:00,274.54,274.54,274.28,274.29,2898.0,274.54,274.54,274.28,274.29,2898.0
2020-01-27 14:05:00,274.21,274.35,274.16,274.25,6086.0,274.21,274.35,274.16,274.25,6086.0
2020-01-27 14:10:00,274.18,274.18,273.89,273.99,8713.0,274.18,274.18,273.89,273.99,8713.0
2020-01-27 14:15:00,274.01,274.15,273.8,274.04,13781.0,274.01,274.15,273.8,274.04,13781.0
2020-01-27 14:20:00,274.12,274.12,273.79,273.98,3000.0,274.12,274.12,273.79,273.98,3000.0
2020-01-27 14:25:00,274.0,274.08,273.86,274.07,6835.0,274.0,274.08,273.86,274.07,6835.0
2020-01-27 14:30:00,273.94,274.17,273.89,274.0,12870.0,273.94,274.17,273.89,274.0,12870.0
2020-01-27 14:35:00,273.98,274.13,273.86,273.86,17017.0,273.98,274.13,273.86,273.86,17017.0
2020-01-27 14:40:00,273.93,274.04,273.83,273.83,9126.0,273.93,274.04,273.83,273.83,9126.0
2020-01-27 14:45:00,273.92,274.14,273.5,273.5,14571.0,273.92,274.14,273.5,273.5,14571.0
2020-01-27 14:50:00,273.57,273.67,273.36,273.66,8772.0,273.57,273.67,273.36,273.66,8772.0
2020-01-27 14:55:00,273.59,274.14,273.56,273.82,7375.0,273.59,274.14,273.56,273.82,7375.0
2020-01-27 15:00:00,273.85,273.89,273.68,273.89,4061.0,273.85,273.89,273.68,273.89,4061.0
2020-01-27 15:05:00,273.8,274.38,273.79,274.28,24199.0,273.8,274.38,273.79,274.28,24199.0
2020-01-27 15:10:00,274.19,274.19,273.92,274.07,14471.0,274.19,274.19,273.92,274.07,14471.0
2020-01-27 15:15:00,274.05,274.2,273.89,273.94,13513.0,274.05,274.2,273.89,273.94,13513.0
2020-01-27 15:20:00,273.93,273.94,273.75,273.78,3769.0,273.93,273.94,273.75,273.78,3769.0
2020-01-27 15:25:00,273.78,274.01,273.76,273.79,8562.0,273.78,274.01,273.76,273.79,8562.0
2020-01-27 15:30:00,273.8,273.88,273.61,273.64,9474.0,273.8,273.88,273.61,273.64,9474.0
2020-01-27 15:35:00,273.54,273.85,273.37,273.85,9437.0,273.54,273.85,273.37,273.85,9437.0
2020-01-27 15:40:00,273.91,273.96,273.57,273.58,5198.0,273.91,273.96,273.57,273.58,5198.0
2020-01-27 15:45:00,273.62,273.89,273.37,273.43,6500.0,273.62,273.89,273.37,273.43,6500.0
2020-01-27 15:50:00,273.42,273.92,273.33,273.87,20331.0,273.42,273.92,273.33,273.87,20331.0
2020-01-27 15:55:00,273.72,273.81,273.43,273.71,27760.0,273.72,273.81,273.43,273.71,27760.0
2020-01-28 09:30:00,275.0,277.26,275.0,277.25,11574.0,275.0,277.26,275.0,277.25,11574.0
2020-01-28 09:35:00,277.0,277.08,275.13,275.14,3041.0,277.0,277.08,275.13,275.14,3041.0
2020-01-28 09:40:00,275.31,275.7,275.2,275.31,3783.0,275.31,275.7,275.2,275.31,3783.0
2020-01-28 09:45:00,275.54,275.55,274.31,274.93,6172.0,275.54,275.55,274.31,274.93,6172.0
2020-01-28 09:50:00,274.95,275.16,274.25,274.25,4537.0,274.95,275.16,274.25,274.25,4537.0
2020-01-28 09:55:00,274.22,274.22,273.46,273.56,14475.0,274.22,274.22,273.46,273.56,14475.0
2020-01-28 10:00:00,273.81,274.81,273.79,273.93,6700.0,273.81,274.81,273.79,273.93,6700.0
2020-01-28 10:05:00,273.92,274.11,273.77,273.97,4600.0,273.92,274.11,273.77,273.97,4600.0
2020-01-28 10:10:00,274.01,274.64,273.92,274.5,3334.0,274.01,274.64,273.92,274.5,3334.0
2020-01-28 10:15:00,274.41,275.91,274.36,275.91,5400.0,274.41,275.91,274.36,275.91,5400.0
2020-01-28 10:20:00,275.95,276.22,275.43,276.08,10385.0,275.95,276.22,275.43,276.08,10385.0
2020-01-28 10:25:00,275.67,276.2,275.67,276.01,3723.0,275.67,276.2,275.67,276.01,3723.0
2020-01-28 10:30:00,276.11,276.4,275.96,276.4,4246.0,276.11,276.4,275.96,276.4,4246.0
2020-01-28 10:35:00,275.94,276.21,275.49,275.9,3602.0,275.94,276.21,275.49,275.9,3602.0
2020-01-28 10:40:00,276.02,276.35,275.84,275.92,1800.0,276.02,276.35,275.84,275.92,1800.0
2020-01-28 10:45:00,275.94,276.14,275.39,275.39,5665.0,275.94,276.14,275.39,275.39,5665.0
2020-01-28 10:50:00,275.46,275.46,275.01,275.13,2802.0,275.46,275.46,275.01,275.13,2802.0
2020-01-28 10:55:00,275.12,275.12,274.45,274.68,3514.0,275.12,275.12,274.45,274.68,3514.0
2020-01-28 11:00:00,274.69,274.92,274.49,274.67,3527.0,274.69,274.92,274.49,274.67,3527.0
2020-01-28 11:05:00,274.72,275.36,274.72,274.91,3200.0,274.72,275.36,274.72,274.91,3200.0
2020-01-28 11:10:00,275.04,275.37,274.92,274.92,3800.0,275.04,275.37,274.92,274.92,3800.0
2020-01-28 11:15:00,274.94,275.23,274.85,274.91,2600.0,274.94,275.23,274.85,274.91,2600.0
2020-01-28 11:20:00,274.81,275.27,274.68,275.03,6790.0,274.81,275.27,274.68,275.03,6790.0
2020-01-28 11:25:00,275.08,275.24,274.88,275.02,1616.0,275.08,275.24,274.88,275.02,1616.0
2020-01-28 11:30:00,275.02,275.02,274.56,274.56,1721.0,275.02,275.02,274.56,274.56,1721.0
2020-01-28 11:35:00,274.59,274.73,274.37,274.6,3836.0,274.59,274.73,274.37,274.6,3836.0
2020-01-28 11:40:00,274.57,274.8,274.57,274.73,2400.0,274.57,274.8,274.57,274.73,2400.0
2020-01-28 11:45:00,274.73,274.73,273.48,273.49,6142.0,274.73,274.73,273.48,273.49,6142.0
2020-01-28 11:50:00,273.64,273.64,273.24,273.46,5280.0,273.64,273.64,273.24,273.46,5280.0
2020-01-28 11:55:00,273.54,273.65,273.4,273.55,1657.0,273.54,273.65,273.4,273.55,1657.0
2020-01-28 12:00:00,273.48,273.75,272.69,272.8,14065.0,273.48,273.75,272.69,272.8,14065.0
2020-01-28 12:05:00,272.8,272.97,272.38,272.54,3748.0,272.8,272.97,272.38,272.54,3748.0
2020-01-28 12:10:00,272.48,272.59,272.17,272.29,9500.0,272.48,272.59,272.17,272.29,9500.0
2020-01-28 12:15:00,272.36,272.36,272.06,272.16,3600.0,272.36,272.36,272.06,272.16,3600.0
2020-01-28 12:20:00,272.27,272.27,271.86,271.86,3933.0,272.27,272.27,271.86,271.86,3933.0
2020-01-28 12:25:00,271.82,272.32,271.78,272.31,5961.0,271.82,272.32,271.78,272.31,5961.0
2020-01-28 12:30:00,272.26,272.79,272.15,272.6,3300.0,272.26,272.79,272.15,272.6,3300.0
2020-01-28 12:35:00,272.59,272.62,272.3,272.61,2121.0,272.59,272.62,272.3,272.61,2121.0
2020-01-28 12:40:00,272.6,272.6,272.31,272.57,1450.0,272.6,272.6,272.31,272.57,1450.0
2020-01-28 12:45:00,272.59,272.84,272.52,272.65,3450.0,272.59,272.84,272.52,272.65,3450.0
2020-01-28 12:50:00,272.87,273.4,272.75,273.4,6768.0,272.87,273.4,272.75,273.4,6768.0
2020-01-28 12:55:00,273.31,273.57,273.29,273.37,1019.0,273.31,273.57,273.29,273.37,1019.0
2020-01-28 13:00:00,273.12,273.12,272.79,272.95,2600.0,273.12,273.12,272.79,272.95,2600.0
2020-01-28 13:05:00,273.06,273.41,273.06,273.31,5041.0,273.06,273.41,273.06,273.31,5041.0
2020-01-28 13:10:00,273.19,273.32,273.19,273.29,600.0,273.19,273.32,273.19,273.29,600.0
2020-01-28 13:15:00,273.33,273.33,273.2,273.32,600.0,273.33,273.33,273.2,273.32,600.0
2020-01-28 13:20:00,273.3,273.4,273.24,273.35,913.0,273.3,273.4,273.24,273.35,913.0
2020-01-28 13:25:00,273.41,273.6,273.35,273.35,1000.0,273.41,273.6,273.35,273.35,1000.0
2020-01-28 13:30:00,273.25,273.34,273.04,273.29,2834.0,273.25,273.34,273.04,273.29,2834.0
2020-01-28 13:35:00,273.37,273.37,273.13,273.35,2272.0,273.37,273.37,273.13,273.35,2272.0
2020-01-28 13:40:00,273.36,273.75,273.36,273.74,2788.0,273.36,273.75,273.36,273.74,2788.0
2020-01-28 13:45:00,273.84,273.87,273.83,273.83,800.0,273.84,273.87,273.83,273.83,800.0
2020-01-28 13:50:00,273.76,273.79,273.64,273.79,2198.0,273.76,273.79,273.64,273.79,2198.0
2020-01-28 13:55:00,273.86,274.06,273.76,273.95,3441.0,273.86,274.06,273.76,273.95,3441.0
2020-01-28 14:00:00,274.02,274.11,273.89,273.9,1200.0,274.02,274.11,273.89,273.9,1200.0
2020-01-28 14:05:00,273.86,274.01,273.77,274.01,3982.0,273.86,274.01,273.77,274.01,3982.0
2020-01-28 14:10:00,274.0,274.17,273.99,274.12,1600.0,274.0,274.17,273.99,274.12,1600.0
2020-01-28 14:15:00,274.21,274.25,273.96,273.96,3428.0,274.21,274.25,273.96,273.96,3428.0
2020-01-28 14:20:00,273.9,274.11,273.89,273.89,4922.0,273.9,274.11,273.89,273.89,4922.0
2020-01-28 14:25:00,273.92,273.92,273.68,273.68,1286.0,273.92,273.92,273.68,273.68,1286.0
2020-01-28 14:30:00,273.69,273.95,273.34,273.42,2617.0,273.69,273.95,273.34,273.42,2617.0
2020-01-28 14:35:00,273.35,273.62,273.29,273.5,3300.0,273.35,273.62,273.29,273.5,3300.0
2020-01-28 14:40:00,273.39,273.6,273.32,273.35,2400.0,273.39,273.6,273.32,273.35,2400.0
2020-01-28 14:45:00,273.28,273.48,273.16,273.17,3300.0,273.28,273.48,273.16,273.17,3300.0
2020-01-28 14:50:00,273.21,273.26,272.85,272.85,2922.0,273.21,273.26,272.85,272.85,2922.0
2020-01-28 14:55:00,272.81,272.81,272.4,272.53,2400.0,272.81,272.81,272.4,272.53,2400.0
2020-01-28 15:00:00,272.57,272.61,272.31,272.48,3517.0,272.57,272.61,272.31,272.48,3517.0
2020-01-28 15:05:00,272.48,272.82,272.48,272.82,4700.0,272.48,272.82,272.48,272.82,4700.0
2020-01-28 15:10:00,272.88,272.98,272.7,272.8,3900.0,272.88,272.98,272.7,272.8,3900.0
2020-01-28 15:15:00,272.91,272.94,272.7,272.94,3706.0,272.91,272.94,272.7,272.94,3706.0
2020-01-28 15:20:00,272.99,273.33,272.89,273.23,4948.0,272.99,273.33,272.89,273.23,4948.0
2020-01-28 15:25:00,273.32,273.39,273.23,273.39,3739.0,273.32,273.39,273.23,273.39,3739.0
2020-01-28 15:30:00,273.41,273.57,273.32,273.54,3475.0,273.41,273.57,273.32,273.54,3475.0
2020-01-28 15:35:00,273.56,273.62,273.3,273.3,7518.0,273.56,273.62,273.3,273.3,7518.0
2020-01-28 15:40:00,273.3,273.46,273.26,273.46,7954.0,273.3,273.46,273.26,273.46,7954.0
2020-01-28 15:45:00,273.5,273.71,273.43,273.71,12207.0,273.5,273.71,273.43,273.71,12207.0
2020-01-28 15:50:00,273.64,273.97,273.44,273.75,14785.0,273.64,273.97,273.44,273.75,14785.0
2020-01-28 15:55:00,273.66,273.93,273.57,273.87,28630.0,273.66,273.93,273.57,273.87,28630.0
2020-01-29 09:30:00,274.5,275.69,274.49,275.69,6894.0,274.5,275.69,274.49,275.69,6894.0
2020-01-29 09:35:00,275.28,275.45,274.37,274.37,3781.0,275.28,275.45,274.37,274.37,3781.0
2020-01-29 09:40:00,274.6,275.2,274.6,274.71,1568.0,274.6,275.2,274.6,274.71,1568.0
2020-01-29 09:45:00,274.35,274.57,273.53,273.53,7500.0,274.35,274.57,273.53,273.53,7500.0
2020-01-29 09:50:00,273.44,273.66,273.31,273.66,2754.0,273.44,273.66,273.31,273.66,2754.0
2020-01-29 09:55:00,273.43,273.63,272.51,272.87,4018.0,273.43,273.63,272.51,272.87,4018.0
2020-01-29 10:00:00,272.82,272.82,271.7,271.7,3377.0,272.82,272.82,271.7,271.7,3377.0
2020-01-29 10:05:00,271.73,272.04,271.5,271.72,5216.0,271.73,272.04,271.5,271.72,5216.0
2020-01-29 10:10:00,271.6,272.38,271.11,272.09,4586.0,271.6,272.38,271.11,272.09,4586.0
2020-01-29 10:15:00,272.09,272.48,271.93,272.48,2900.0,272.09,272.48,271.93,272.48,2900.0
2020-01-29 10:20:00,272.16,272.99,272.15,272.5,3947.0,272.16,272.99,272.15,272.5,3947.0
2020-01-29 10:25:00,272.49,273.19,272.48,273.04,1317.0,272.49,273.19,272.48,273.04,1317.0
2020-01-29 10:30:00,273.03,273.33,272.72,272.79,4288.0,273.03,273.33,272.72,272.79,4288.0
2020-01-29 10:35:00,272.86,272.93,272.55,272.78,1100.0,272.86,272.93,272.55,272.78,1100.0
2020-01-29 10:40:00,272.93,273.16,272.64,272.72,6501.0,272.93,273.16,272.64,272.72,6501.0
2020-01-29 10:45:00,272.64,272.65,272.43,272.48,2046.0,272.64,272.65,272.43,272.48,2046.0
2020-01-29 10:50:00,272.47,272.78,272.31,272.31,3179.0,272.47,272.78,272.31,272.31,3179.0
2020-01-29 10:55:00,272.4,272.5,272.29,272.49,2608.0,272.4,272.5,272.29,272.49,2608.0
2020-01-29 11:00:00,272.54,273.0,272.4,272.83,6318.0,272.54,273.0,272.4,272.83,6318.0
2020-01-29 11:05:00,272.83,272.95,272.69,272.95,1900.0,272.83,272.95,272.69,272.95,1900.0
2020-01-29 11:10:00,272.99,273.0,272.68,272.92,2300.0,272.99,273.0,272.68,272.92,2300.0
2020-01-29 11:15:00,272.84,273.09,272.75,272.93,3838.0,272.84,273.09,272.75,272.93,3838.0
2020-01-29 11:20:00,272.95,273.19,272.5,273.11,2969.0,272.95,273.19,272.5,273.11,2969.0
2020-01-29 11:25:00,273.07,273.34,273.0,273.34,2200.0,273.07,273.34,273.0,273.34,2200.0
2020-01-29 11:30:00,273.18,273.26,273.01,273.01,4200.0,273.18,273.26,273.01,273.01,4200.0
2020-01-29 11:35:00,273.1,273.1,272.95,272.98,600.0,273.1,273.1,272.95,272.98,600.0
2020-01-29 11:40:00,272.98,272.98,272.65,272.72,2750.0,272.98,272.98,272.65,272.72,2750.0
2020-01-29 11:45:00,272.78,272.87,272.63,272.63,2972.0,272.78,272.87,272.63,272.63,2972.0
2020-01-29 11:50:00,272.52,272.67,272.51,272.6,649.0,272.52,272.67,272.51,272.6,649.0
2020-01-29 11:55:00,272.49,272.67,272.45,272.55,6283.0,272.49,272.67,272.45,272.55,6283.0
2020-01-29 12:00:00,272.59,273.21,272.54,273.16,6456.0,272.59,273.21,272.54,273.16,6456.0
2020-01-29 12:05:00,273.12,273.25,273.05,273.05,1700.0,273.12,273.25,273.05,273.05,1700.0
2020-01-29 12:10:00,273.05,273.38,273.05,273.28,3366.0,273.05,273.38,273.05,273.28,3366.0
2020-01-29 12:15:00,273.38,273.72,273.31,273.72,2520.0,273.38,273.72,273.31,273.72,2520.0
2020-01-29 12:20:00,273.61,273.74,273.54,273.73,573.0,273.61,273.74,273.54,273.73,573.0
2020-01-29 12:25:00,273.74,274.1,273.71,274.02,2363.0,273.74,274.1,273.71,274.02,2363.0
2020-01-29 12:30:00,273.87,274.04,273.86,274.04,1000.0,273.87,274.04,273.86,274.04,1000.0
2020-01-29 12:35:00,274.09,274.26,274.09,274.26,1078.0,274.09,274.26,274.09,274.26,1078.0
2020-01-29 12:40:00,274.39,274.41,274.2,274.3,1700.0,274.39,274.41,274.2,274.3,1700.0
2020-01-29 12:45:00,274.3,274.47,274.3,274.47,1100.0,274.3,274.47,274.3,274.47,1100.0
2020-01-29 12:50:00,274.46,274.56,274.2,274.25,5928.0,274.46,274.56,274.2,274.25,5928.0
2020-01-29 12:55:00,274.12,274.17,273.78,273.86,1000.0,274.12,274.17,273.78,273.86,1000.0
2020-01-29 13:00:00,273.83,273.83,273.8,273.8,347.0,273.83,273.83,273.8,273.8,347.0
2020-01-29 13:05:00,273.89,273.89,273.61,273.75,1400.0,273.89,273.89,273.61,273.75,1400.0
2020-01-29 13:10:00,273.69,273.88,273.68,273.83,2200.0,273.69,273.88,273.68,273.83,2200.0
2020-01-29 13:15:00,273.79,274.0,273.76,273.88,2501.0,273.79,274.0,273.76,273.88,2501.0
2020-01-29 13:20:00,273.83,273.94,273.83,273.88,1677.0,273.83,273.94,273.83,273.88,1677.0
2020-01-29 13:25:00,273.77,273.77,273.17,273.21,5161.0,273.77,273.77,273.17,273.21,5161.0
2020-01-29 13:30:00,273.13,273.27,273.13,273.27,400.0,273.13,273.27,273.13,273.27,400.0
2020-01-29 13:35:00,273.23,273.33,272.89,272.9,5799.0,273.23,273.33,272.89,272.9,5799.0
2020-01-29 13:40:00,272.9,273.14,272.9,273.14,2300.0,272.9,273.14,272.9,273.14,2300.0
2020-01-29 13:45:00,273.2,273.25,273.08,273.25,1517.0,273.2,273.25,273.08,273.25,1517.0
2020-01-29 13:50:00,273.24,273.42,273.19,273.4,2918.0,273.24,273.42,273.19,273.4,2918.0
2020-01-29 13:55:00,273.41,274.1,273.36,274.1,2320.0,273.41,274.1,273.36,274.1,2320.0
2020-01-29 14:00:00,273.91,274.21,273.68,274.21,1600.0,273.91,274.21,273.68,274.21,1600.0
2020-01-29 14:05:00,274.17,274.56,274.17,274.23,1539.0,274.17,274.56,274.17,274.23,1539.0
2020-01-29 14:10:00,274.18,274.26,274.06,274.16,2227.0,274.18,274.26,274.06,274.16,2227.0
2020-01-29 14:15:00,274.25,274.73,274.25,274.65,5836.0,274.25,274.73,274.25,274.65,5836.0
2020-01-29 14:20:00,274.7,274.94,274.61,274.68,4094.0,274.7,274.94,274.61,274.68,4094.0
2020-01-29 14:25:00,274.63,274.82,274.58,274.71,1400.0,274.63,274.82,274.58,274.71,1400.0
2020-01-29 14:30:00,274.71,274.91,274.65,274.91,3557.0,274.71,274.91,274.65,274.91,3557.0
2020-01-29 14:35:00,274.78,274.78,274.67,274.74,1625.0,274.78,274.78,274.67,274.74,1625.0
2020-01-29 14:40:00,274.62,274.68,274.17,274.37,2525.0,274.62,274.68,274.17,274.37,2525.0
2020-01-29 14:45:00,274.39,274.43,274.33,274.43,1200.0,274.39,274.43,274.33,274.43,1200.0
2020-01-29 14:50:00,274.45,274.61,274.44,274.53,2142.0,274.45,274.61,274.44,274.53,2142.0
2020-01-29 14:55:00,274.52,274.79,274.52,274.72,2700.0,274.52,274.79,274.52,274.72,2700.0
2020-01-29 15:00:00,274.67,274.83,274.39,274.51,3007.0,274.67,274.83,274.39,274.51,3007.0
2020-01-29 15:05:00,274.56,274.68,274.46,274.65,6410.0,274.56,274.68,274.46,274.65,6410.0
2020-01-29 15:10:00,274.62,274.71,274.22,274.26,15000.0,274.62,274.71,274.22,274.26,15000.0
2020-01-29 15:15:00,274.17,274.21,273.95,274.13,5191.0,274.17,274.21,273.95,274.13,5191.0
2020-01-29 15:20:00,274.08,274.36,273.91,274.36,4060.0,274.08,274.36,273.91,274.36,4060.0
2020-01-29 15:25:00,274.38,274.63,274.38,274.63,739.0,274.38,274.63,274.38,274.63,739.0
2020-01-29 15:30:00,274.64,274.89,274.63,274.77,5000.0,274.64,274.89,274.63,274.77,5000.0
2020-01-29 15:35:00,274.79,274.87,274.52,274.65,7762.0,274.79,274.87,274.52,274.65,7762.0
2020-01-29 15:40:00,274.55,274.61,274.14,274.32,7195.0,274.55,274.61,274.14,274.32,7195.0
2020-01-29 15:45:00,274.28,274.37,274.1,274.28,5665.0,274.28,274.37,274.1,274.28,5665.0
2020-01-29 15:50:00,274.29,274.29,273.85,274.16,9578.0,274.29,274.29,273.85,274.16,9578.0
2020-01-29 15:55:00,274.22,274.3,274.0,274.0,15940.0,274.22,274.3,274.0,274.0,15940.0
2020-01-30 09:30:00,270.42,271.98,270.15,271.65,16612.0,270.42,271.98,270.15,271.65,16612.0
2020-01-30 09:35:00,271.75,273.79,271.75,273.78,2555.0,271.75,273.79,271.75,273.78,2555.0
2020-01-30 09:40:00,274.08,274.79,273.61,274.06,5405.0,274.08,274.79,273.61,274.06,5405.0
2020-01-30 09:45:00,274.24,274.28,273.43,273.91,3740.0,274.24,274.28,273.43,273.91,3740.0
2020-01-30 09:50:00,273.82,273.89,273.27,273.58,1658.0,273.82,273.89,273.27,273.58,1658.0
2020-01-30 09:55:00,273.44,273.83,273.44,273.65,1225.0,273.44,273.83,273.44,273.65,1225.0
2020-01-30 10:00:00,273.65,274.41,273.05,273.8,9053.0,273.65,274.41,273.05,273.8,9053.0
2020-01-30 10:05:00,274.13,274.88,274.08,274.88,2847.0,274.13,274.88,274.08,274.88,2847.0
2020-01-30 10:10:00,274.69,274.69,274.02,274.5,8629.0,274.69,274.69,274.02,274.5,8629.0
2020-01-30 10:15:00,274.53,274.53,273.87,273.89,5997.0,274.53,274.53,273.87,273.89,5997.0
2020-01-30 10:20:00,273.99,274.56,273.99,274.55,3025.0,273.99,274.56,273.99,274.55,3025.0
2020-01-30 10:25:00,274.67,274.67,274.38,274.38,5352.0,274.67,274.67,274.38,274.38,5352.0
2020-01-30 10:30:00,274.33,274.57,274.18,274.23,3102.0,274.33,274.57,274.18,274.23,3102.0
2020-01-30 10:35:00,274.26,274.33,273.34,273.34,3507.0,274.26,274.33,273.34,273.34,3507.0
2020-01-30 10:40:00,273.34,273.35,272.56,272.81,2411.0,273.34,273.35,272.56,272.81,2411.0
2020-01-30 10:45:00,272.81,272.92,272.39,272.61,3585.0,272.81,272.92,272.39,272.61,3585.0
2020-01-30 10:50:00,272.73,272.76,272.17,272.17,2700.0,272.73,272.76,272.17,272.17,2700.0
2020-01-30 10:55:00,272.16,272.47,272.0,272.21,5365.0,272.16,272.47,272.0,272.21,5365.0
2020-01-30 11:00:00,272.12,272.73,272.12,272.73,4879.0,272.12,272.73,272.12,272.73,4879.0
2020-01-30 11:05:00,272.66,272.9,272.64,272.64,2885.0,272.66,272.9,272.64,272.64,2885.0
2020-01-30 11:10:00,272.7,273.7,272.7,273.7,6090.0,272.7,273.7,272.7,273.7,6090.0
2020-01-30 11:15:00,273.94,273.94,273.21,273.53,2913.0,273.94,273.94,273.21,273.53,2913.0
2020-01-30 11:20:00,273.45,273.74,273.42,273.57,2630.0,273.45,273.74,273.42,273.57,2630.0
2020-01-30 11:25:00,273.52,273.84,273.48,273.82,2901.0,273.52,273.84,273.48,273.82,2901.0
2020-01-30 11:30:00,273.82,274.0,273.55,273.99,6860.0,273.82,274.0,273.55,273.99,6860.0
2020-01-30 11:35:00,274.06,274.66,274.06,274.56,5342.0,274.06,274.66,274.06,274.56,5342.0
2020-01-30 11:40:00,274.56,274.8,274.55,274.62,4520.0,274.56,274.8,274.55,274.62,4520.0
2020-01-30 11:45:00,274.62,274.78,274.46,274.69,1951.0,274.62,274.78,274.46,274.69,1951.0
2020-01-30 11:50:00,274.61,274.88,274.6,274.61,4933.0,274.61,274.88,274.6,274.61,4933.0
2020-01-30 11:55:00,274.61,274.71,274.12,274.12,6501.0,274.61,274.71,274.12,274.12,6501.0
2020-01-30 12:00:00,274.0,274.07,273.75,273.75,3400.0,274.0,274.07,273.75,273.75,3400.0
2020-01-30 12:05:00,273.67,274.0,273.6,274.0,3789.0,273.67,274.0,273.6,274.0,3789.0
2020-01-30 12:10:00,274.01,274.03,273.65,273.65,3478.0,274.01,274.03,273.65,273.65,3478.0
2020-01-30 12:15:00,273.62,273.69,273.36,273.69,2061.0,273.62,273.69,273.36,273.69,2061.0
2020-01-30 12:20:00,273.82,273.95,273.51,273.51,2388.0,273.82,273.95,273.51,273.51,2388.0
2020-01-30 12:25:00,273.51,273.62,273.27,273.27,1636.0,273.51,273.62,273.27,273.27,1636.0
2020-01-30 12:30:00,272.99,273.02,272.87,272.88,2100.0,272.99,273.02,272.87,272.88,2100.0
2020-01-30 12:35:00,272.84,273.02,272.53,272.6,5876.0,272.84,273.02,272.53,272.6,5876.0
2020-01-30 12:40:00,272.6,273.12,272.46,272.86,3567.0,272.6,273.12,272.46,272.86,3567.0
2020-01-30 12:45:00,272.79,273.12,272.6,273.09,3547.0,272.79,273.12,272.6,273.09,3547.0
2020-01-30 12:50:00,273.05,273.82,272.98,273.66,3700.0,273.05,273.82,272.98,273.66,3700.0
2020-01-30 12:55:00,273.67,274.1,273.54,273.62,3654.0,273.67,274.1,273.54,273.62,3654.0
2020-01-30 13:00:00,273.58,273.66,273.37,273.48,6066.0,273.58,273.66,273.37,273.48,6066.0
2020-01-30 13:05:00,273.42,273.52,273.28,273.35,3982.0,273.42,273.52,273.28,273.35,3982.0
2020-01-30 13:10:00,273.27,273.56,273.27,273.35,1300.0,273.27,273.56,273.27,273.35,1300.0
2020-01-30 13:15:00,273.2,273.38,273.2,273.22,1500.0,273.2,273.38,273.2,273.22,1500.0
2020-01-30 13:20:00,273.16,273.83,273.16,273.72,3255.0,273.16,273.83,273.16,273.72,3255.0
2020-01-30 13:25:00,273.74,273.93,273.67,273.76,2360.0,273.74,273.93,273.67,273.76,2360.0
2020-01-30 13:30:00,273.65,274.15,273.61,273.88,1600.0,273.65,274.15,273.61,273.88,1600.0
2020-01-30 13:35:00,273.94,273.97,273.79,273.93,1400.0,273.94,273.97,273.79,273.93,1400.0
2020-01-30 13:40:00,274.1,274.1,273.98,274.04,1100.0,274.1,274.1,273.98,274.04,1100.0
2020-01-30 13:45:00,274.1,274.27,273.69,274.11,10632.0,274.1,274.27,273.69,274.11,10632.0
2020-01-30 13:50:00,274.07,274.23,273.9,274.13,4300.0,274.07,274.23,273.9,274.13,4300.0
2020-01-30 13:55:00,274.0,274.06,273.76,273.94,2450.0,274.0,274.06,273.76,273.94,2450.0
2020-01-30 14:00:00,274.02,274.02,273.6,273.85,4323.0,274.02,274.02,273.6,273.85,4323.0
2020-01-30 14:05:00,273.81,274.01,273.81,273.89,3100.0,273.81,274.01,273.81,273.89,3100.0
2020-01-30 14:10:00,273.85,273.97,273.49,273.54,7098.0,273.85,273.97,273.49,273.54,7098.0
2020-01-30 14:15:00,273.51,273.53,273.13,273.23,2210.0,273.51,273.53,273.13,273.23,2210.0
2020-01-30 14:20:00,273.15,273.41,272.99,273.0,6380.0,273.15,273.41,272.99,273.0,6380.0
2020-01-30 14:25:00,273.1,273.1,272.71,273.09,3631.0,273.1,273.1,272.71,273.09,3631.0
2020-01-30 14:30:00,273.09,273.36,273.09,273.36,2207.0,273.09,273.36,273.09,273.36,2207.0
2020-01-30 14:35:00,273.33,273.5,273.31,273.42,1883.0,273.33,273.5,273.31,273.42,1883.0
2020-01-30 14:40:00,273.47,274.43,273.2,273.2,3802.0,273.47,274.43,273.2,273.2,3802.0
2020-01-30 14:45:00,273.42,274.14,273.42,274.14,1611.0,273.42,274.14,273.42,274.14,1611.0
2020-01-30 14:50:00,274.1,274.24,273.8,273.88,3076.0,274.1,274.24,273.8,273.88,3076.0
2020-01-30 14:55:00,273.99,274.84,273.99,274.63,5729.0,273.99,274.84,273.99,274.63,5729.0
2020-01-30 15:00:00,274.64,275.0,274.33,274.87,3931.0,274.64,275.0,274.33,274.87,3931.0
2020-01-30 15:05:00,274.82,274.89,274.04,274.04,6360.0,274.82,274.89,274.04,274.04,6360.0
2020-01-30 15:10:00,273.97,274.04,273.67,273.73,4278.0,273.97,274.04,273.67,273.73,4278.0
2020-01-30 15:15:00,273.67,274.18,273.54,274.05,5850.0,273.67,274.18,273.54,274.05,5850.0
2020-01-30 15:20:00,274.17,274.29,274.02,274.13,2131.0,274.17,274.29,274.02,274.13,2131.0
2020-01-30 15:25:00,274.06,274.15,273.67,273.85,8574.0,274.06,274.15,273.67,273.85,8574.0
2020-01-30 15:30:00,273.94,274.02,273.62,273.86,4516.0,273.94,274.02,273.62,273.86,4516.0
2020-01-30 15:35:00,273.96,274.17,273.88,274.14,2440.0,273.96,274.17,273.88,274.14,2440.0
2020-01-30 15:40:00,274.17,274.41,274.03,274.16,7400.0,274.17,274.41,274.03,274.16,7400.0
2020-01-30 15:45:00,274.06,274.78,274.06,274.6,6724.0,274.06,274.78,274.06,274.6,6724.0
2020-01-30 15:50:00,274.55,274.55,274.16,274.49,10257.0,274.55,274.55,274.16,274.49,10257.0
2020-01-30 15:55:00,274.49,274.75,274.42,274.52,15318.0,274.49,274.75,274.42,274.52,15318.0
2020-01-31 09:30:00,274.27,274.27,272.02,273.76,10271.0,274.27,274.27,272.02,273.76,10271.0
2020-01-31 09:35:00,273.21,273.96,272.68,273.64,5550.0,273.21,273.96,272.68,273.64,5550.0
2020-01-31 09:40:00,273.77,273.96,272.61,272.61,6625.0,273.77,273.96,272.61,272.61,6625.0
2020-01-31 09:45:00,272.67,272.67,272.11,272.48,717.0,272.67,272.67,272.11,272.48,717.0
2020-01-31 09:50:00,272.77,272.77,271.16,271.58,6195.0,272.77,272.77,271.16,271.58,6195.0
2020-01-31 09:55:00,271.42,272.03,271.27,271.53,10147.0,271.42,272.03,271.27,271.53,10147.0
2020-01-31 10:00:00,271.48,271.48,270.1,270.41,5152.0,271.48,271.48,270.1,270.41,5152.0
2020-01-31 10:05:00,270.45,270.84,270.0,270.47,3917.0,270.45,270.84,270.0,270.47,3917.0
2020-01-31 10:10:00,270.4,270.82,269.92,270.59,6682.0,270.4,270.82,269.92,270.59,6682.0
2020-01-31 10:15:00,270.57,270.91,270.3,270.84,1300.0,270.57,270.91,270.3,270.84,1300.0
2020-01-31 10:20:00,270.87,271.5,270.83,270.83,3772.0,270.87,271.5,270.83,270.83,3772.0
2020-01-31 10:25:00,270.72,270.72,269.5,269.58,2563.0,270.72,270.72,269.5,269.58,2563.0
2020-01-31 10:30:00,269.69,269.76,269.66,269.74,909.0,269.69,269.76,269.66,269.74,909.0
2020-01-31 10:35:00,269.68,269.75,269.0,269.29,4596.0,269.68,269.75,269.0,269.29,4596.0
2020-01-31 10:40:00,269.38,269.79,269.37,269.58,1436.0,269.38,269.79,269.37,269.58,1436.0
2020-01-31 10:45:00,269.55,269.75,269.4,269.75,4897.0,269.55,269.75,269.4,269.75,4897.0
2020-01-31 10:50:00,269.72,269.72,269.33,269.52,4668.0,269.72,269.72,269.33,269.52,4668.0
2020-01-31 10:55:00,269.45,269.45,268.82,268.89,4392.0,269.45,269.45,268.82,268.89,4392.0
2020-01-31 11:00:00,268.86,268.94,268.6,268.73,3577.0,268.86,268.94,268.6,268.73,3577.0
2020-01-31 11:05:00,268.62,268.65,267.77,268.32,6495.0,268.62,268.65,267.77,268.32,6495.0
2020-01-31 11:10:00,268.5,268.67,267.92,267.92,2845.0,268.5,268.67,267.92,267.92,2845.0
2020-01-31 11:15:00,267.77,267.81,266.73,267.19,9435.0,267.77,267.81,266.73,267.19,9435.0
2020-01-31 11:20:00,267.06,267.87,267.03,267.6,3116.0,267.06,267.87,267.03,267.6,3116.0
2020-01-31 11:25:00,267.32,267.56,267.2,267.31,4600.0,267.32,267.56,267.2,267.31,4600.0
2020-01-31 11:30:00,266.92,267.51,266.92,267.41,7205.0,266.92,267.51,266.92,267.41,7205.0
2020-01-31 11:35:00,267.42,267.7,267.02,267.27,3300.0,267.42,267.7,267.02,267.27,3300.0
2020-01-31 11:40:00,267.25,267.91,267.21,267.69,4000.0,267.25,267.91,267.21,267.69,4000.0
2020-01-31 11:45:00,267.84,268.17,267.84,267.97,2180.0,267.84,268.17,267.84,267.97,2180.0
2020-01-31 11:50:00,268.04,268.04,267.32,267.68,10102.0,268.04,268.04,267.32,267.68,10102.0
2020-01-31 11:55:00,267.75,268.01,267.6,267.63,7698.0,267.75,268.01,267.6,267.63,7698.0
2020-01-31 12:00:00,267.68,267.82,267.45,267.66,3707.0,267.68,267.82,267.45,267.66,3707.0
2020-01-31 12:05:00,267.67,267.68,267.39,267.49,4592.0,267.67,267.68,267.39,267.49,4592.0
2020-01-31 12:10:00,267.6,267.67,267.15,267.15,9870.0,267.6,267.67,267.15,267.15,9870.0
2020-01-31 12:15:00,267.1,267.34,267.04,267.18,9726.0,267.1,267.34,267.04,267.18,9726.0
2020-01-31 12:20:00,267.25,267.61,267.22,267.57,3300.0,267.25,267.61,267.22,267.57,3300.0
2020-01-31 12:25:00,267.48,267.95,267.47,267.81,1700.0,267.48,267.95,267.47,267.81,1700.0
2020-01-31 12:30:00,267.72,267.72,267.26,267.26,2200.0,267.72,267.72,267.26,267.26,2200.0
2020-01-31 12:35:00,267.29,267.64,266.88,267.46,4661.0,267.29,267.64,266.88,267.46,4661.0
2020-01-31 12:40:00,267.29,268.12,267.25,268.06,4271.0,267.29,268.12,267.25,268.06,4271.0
2020-01-31 12:45:00,267.82,268.0,267.56,267.64,3175.0,267.82,268.0,267.56,267.64,3175.0
2020-01-31 12:50:00,267.57,268.09,267.37,267.88,2378.0,267.57,268.09,267.37,267.88,2378.0
2020-01-31 12:55:00,268.01,268.47,268.01,268.03,5268.0,268.01,268.47,268.01,268.03,5268.0
2020-01-31 13:00:00,268.12,268.53,268.12,268.19,4576.0,268.12,268.53,268.12,268.19,4576.0
2020-01-31 13:05:00,268.3,268.34,268.1,268.15,2300.0,268.3,268.34,268.1,268.15,2300.0
2020-01-31 13:10:00,268.17,268.21,267.82,267.82,1600.0,268.17,268.21,267.82,267.82,1600.0
2020-01-31 13:15:00,267.7,267.9,267.58,267.8,2458.0,267.7,267.9,267.58,267.8,2458.0
2020-01-31 13:20:00,267.53,267.81,267.19,267.81,4088.0,267.53,267.81,267.19,267.81,4088.0
2020-01-31 13:25:00,267.8,267.86,267.57,267.86,1700.0,267.8,267.86,267.57,267.86,1700.0
2020-01-31 13:30:00,267.83,268.0,267.4,268.0,3209.0,267.83,268.0,267.4,268.0,3209.0
2020-01-31 13:35:00,268.08,268.1,267.67,267.86,2948.0,268.08,268.1,267.67,267.86,2948.0
2020-01-31 13:40:00,267.89,267.96,267.56,267.68,3627.0,267.89,267.96,267.56,267.68,3627.0
2020-01-31 13:45:00,267.73,267.91,267.72,267.9,1729.0,267.73,267.91,267.72,267.9,1729.0
2020-01-31 13:50:00,267.82,268.0,267.61,267.9,11844.0,267.82,268.0,267.61,267.9,11844.0
2020-01-31 13:55:00,268.0,268.35,268.0,268.35,2548.0,268.0,268.35,268.0,268.35,2548.0
2020-01-31 14:00:00,268.44,268.54,268.26,268.33,1704.0,268.44,268.54,268.26,268.33,1704.0
2020-01-31 14:05:00,268.31,268.37,268.05,268.26,9197.0,268.31,268.37,268.05,268.26,9197.0
2020-01-31 14:10:00,268.26,268.47,268.22,268.47,3509.0,268.26,268.47,268.22,268.47,3509.0
2020-01-31 14:15:00,268.42,268.54,268.31,268.37,4141.0,268.42,268.54,268.31,268.37,4141.0
2020-01-31 14:20:00,268.33,268.34,267.81,268.02,4163.0,268.33,268.34,267.81,268.02,4163.0
2020-01-31 14:25:00,268.08,268.12,267.89,267.96,4525.0,268.08,268.12,267.89,267.96,4525.0
2020-01-31 14:30:00,267.94,268.45,267.75,268.41,5437.0,267.94,268.45,267.75,268.41,5437.0
2020-01-31 14:35:00,268.42,268.42,268.22,268.27,1575.0,268.42,268.42,268.22,268.27,1575.0
2020-01-31 14:40:00,268.23,268.23,267.58,267.79,2609.0,268.23,268.23,267.58,267.79,2609.0
2020-01-31 14:45:00,267.75,267.99,267.66,267.8,2990.0,267.75,267.99,267.66,267.8,2990.0
2020-01-31 14:50:00,267.65,267.85,267.61,267.72,3247.0,267.65,267.85,267.61,267.72,3247.0
2020-01-31 14:55:00,267.67,267.95,267.64,267.77,3482.0,267.67,267.95,267.64,267.77,3482.0
2020-01-31 15:00:00,267.73,267.95,267.6,267.78,3241.0,267.73,267.95,267.6,267.78,3241.0
2020-01-31 15:05:00,267.56,267.72,267.36,267.56,2339.0,267.56,267.72,267.36,267.56,2339.0
2020-01-31 15:10:00,267.51,267.57,267.22,267.33,6600.0,267.51,267.57,267.22,267.33,6600.0
2020-01-31 15:15:00,267.28,267.74,267.23,267.72,4459.0,267.28,267.74,267.23,267.72,4459.0
2020-01-31 15:20:00,267.76,267.97,267.64,267.97,4651.0,267.76,267.97,267.64,267.97,4651.0
2020-01-31 15:25:00,267.91,268.1,267.83,267.83,6041.0,267.91,268.1,267.83,267.83,6041.0
2020-01-31 15:30:00,267.83,267.83,267.5,267.61,4654.0,267.83,267.83,267.5,267.61,4654.0
2020-01-31 15:35:00,267.57,267.65,267.4,267.41,6582.0,267.57,267.65,267.4,267.41,6582.0
2020-01-31 15:40:00,267.48,268.22,267.33,268.02,8910.0,267.48,268.22,267.33,268.02,8910.0
2020-01-31 15:45:00,268.13,268.34,267.73,267.96,4801.0,268.13,268.34,267.73,267.96,4801.0
2020-01-31 15:50:00,267.9,268.39,267.9,268.22,8886.0,267.9,268.39,267.9,268.22,8886.0
2020-01-31 15:55:00,268.34,268.42,267.82,267.93,28355.0,268.34,268.42,267.82,267.93,28355.0
2020-02-03 09:30:00,273.0,274.85,272.16,272.7,40393.0,273.0,274.85,272.16,272.7,40393.0
2020-02-03 09:35:00,273.37,275.16,273.05,275.16,17345.0,273.37,275.16,273.05,275.16,17345.0
2020-02-03 09:40:00,275.08,275.58,274.03,275.37,10924.0,275.08,275.58,274.03,275.37,10924.0
2020-02-03 09:45:00,275.18,277.2,275.18,275.94,21982.0,275.18,277.2,275.18,275.94,21982.0
2020-02-03 09:50:00,275.98,276.47,274.3,276.47,11322.0,275.98,276.47,274.3,276.47,11322.0
2020-02-03 09:55:00,276.22,277.37,275.57,276.09,11199.0,276.22,277.37,275.57,276.09,11199.0
2020-02-03 10:00:00,276.73,277.44,276.21,277.07,6950.0,276.73,277.44,276.21,277.07,6950.0
2020-02-03 10:05:00,276.96,276.97,275.96,276.97,7972.0,276.96,276.97,275.96,276.97,7972.0
2020-02-03 10:10:00,276.86,277.4,276.85,277.17,5706.0,276.86,277.4,276.85,277.17,5706.0
2020-02-03 10:15:00,277.23,277.88,277.12,277.12,6400.0,277.23,277.88,277.12,277.12,6400.0
2020-02-03 10:20:00,277.15,277.34,276.24,277.15,10788.0,277.15,277.34,276.24,277.15,10788.0
2020-02-03 10:25:00,277.17,278.36,277.07,278.11,10898.0,277.17,278.36,277.07,278.11,10898.0
2020-02-03 10:30:00,278.11,278.32,277.96,278.25,6055.0,278.11,278.32,277.96,278.25,6055.0
2020-02-03 10:35:00,278.2,278.36,277.94,278.2,9150.0,278.2,278.36,277.94,278.2,9150.0
2020-02-03 10:40:00,278.07,278.93,278.05,278.64,26355.0,278.07,278.93,278.05,278.64,26355.0
2020-02-03 10:45:00,278.74,278.86,278.29,278.34,7780.0,278.74,278.86,278.29,278.34,7780.0
2020-02-03 10:50:00,278.25,278.29,277.41,277.71,6467.0,278.25,278.29,277.41,277.71,6467.0
2020-02-03 10:55:00,277.69,278.43,277.04,278.38,13468.0,277.69,278.43,277.04,278.38,13468.0
2020-02-03 11:00:00,278.53,279.49,278.53,278.85,14694.0,278.53,279.49,278.53,278.85,14694.0
2020-02-03 11:05:00,278.94,279.48,278.65,279.38,7520.0,278.94,279.48,278.65,279.38,7520.0
2020-02-03 11:10:00,279.36,280.0,278.56,278.56,7041.0,279.36,280.0,278.56,278.56,7041.0
2020-02-03 11:15:00,278.81,278.9,278.43,278.64,3213.0,278.81,278.9,278.43,278.64,3213.0
2020-02-03 11:20:00,278.67,278.92,278.56,278.65,3526.0,278.67,278.92,278.56,278.65,3526.0
2020-02-03 11:25:00,278.79,279.51,278.53,279.39,8544.0,278.79,279.51,278.53,279.39,8544.0
2020-02-03 11:30:00,279.4,279.79,279.4,279.79,8010.0,279.4,279.79,279.4,279.79,8010.0
2020-02-03 11:35:00,279.6,279.73,279.37,279.51,5028.0,279.6,279.73,279.37,279.51,5028.0
2020-02-03 11:40:00,279.65,279.65,278.71,278.92,10631.0,279.65,279.65,278.71,278.92,10631.0
2020-02-03 11:45:00,278.93,279.46,278.92,279.12,6629.0,278.93,279.46,278.92,279.12,6629.0
2020-02-03 11:50:00,279.03,279.19,278.55,278.73,3427.0,279.03,279.19,278.55,278.73,3427.0
2020-02-03 11:55:00,278.64,278.67,278.07,278.5,7679.0,278.64,278.67,278.07,278.5,7679.0
2020-02-03 12:00:00,278.62,279.08,278.5,279.08,5488.0,278.62,279.08,278.5,279.08,5488.0
2020-02-03 12:05:00,279.09,279.33,279.05,279.06,3464.0,279.09,279.33,279.05,279.06,3464.0
2020-02-03 12:10:00,279.06,279.37,278.9,279.34,5939.0,279.06,279.37,278.9,279.34,5939.0
2020-02-03 12:15:00,279.26,279.31,278.89,278.92,2744.0,279.26,279.31,278.89,278.92,2744.0
2020-02-03 12:20:00,278.83,279.14,278.83,279.1,2790.0,278.83,279.14,278.83,279.1,2790.0
2020-02-03 12:25:00,279.12,279.12,277.77,277.97,9300.0,279.12,279.12,277.77,277.97,9300.0
2020-02-03 12:30:00,277.89,277.94,277.66,277.76,3307.0,277.89,277.94,277.66,277.76,3307.0
2020-02-03 12:35:00,277.61,277.73,277.22,277.45,2181.0,277.61,277.73,277.22,277.45,2181.0
2020-02-03 12:40:00,277.47,277.47,277.15,277.45,2600.0,277.47,277.47,277.15,277.45,2600.0
2020-02-03 12:45:00,277.34,277.7,277.29,277.63,3564.0,277.34,277.7,277.29,277.63,3564.0
2020-02-03 12:50:00,277.62,277.62,277.31,277.44,2041.0,277.62,277.62,277.31,277.44,2041.0
2020-02-03 12:55:00,277.49,277.95,277.48,277.89,4600.0,277.49,277.95,277.48,277.89,4600.0
2020-02-03 13:00:00,277.87,278.15,277.51,278.08,4513.0,277.87,278.15,277.51,278.08,4513.0
2020-02-03 13:05:00,278.11,278.19,277.67,277.67,1855.0,278.11,278.19,277.67,277.67,1855.0
2020-02-03 13:10:00,277.79,277.8,277.09,277.21,4321.0,277.79,277.8,277.09,277.21,4321.0
2020-02-03 13:15:00,277.17,277.86,277.03,277.85,2511.0,277.17,277.86,277.03,277.85,2511.0
2020-02-03 13:20:00,277.76,278.08,277.76,278.07,1800.0,277.76,278.08,277.76,278.07,1800.0
2020-02-03 13:25:00,278.13,278.22,277.98,277.99,3563.0,278.13,278.22,277.98,277.99,3563.0
2020-02-03 13:30:00,278.06,278.12,277.61,277.86,5932.0,278.06,278.12,277.61,277.86,5932.0
2020-02-03 13:35:00,277.8,278.28,277.8,278.28,2100.0,277.8,278.28,277.8,278.28,2100.0
2020-02-03 13:40:00,278.27,278.35,277.83,277.95,1609.0,278.27,278.35,277.83,277.95,1609.0
2020-02-03 13:45:00,277.73,278.62,277.73,278.45,3850.0,277.73,278.62,277.73,278.45,3850.0
2020-02-03 13:50:00,278.56,278.56,278.02,278.07,1902.0,278.56,278.56,278.02,278.07,1902.0
2020-02-03 13:55:00,278.11,278.34,277.99,277.99,3589.0,278.11,278.34,277.99,277.99,3589.0
2020-02-03 14:00:00,278.11,278.26,277.7,278.08,3050.0,278.11,278.26,277.7,278.08,3050.0
2020-02-03 14:05:00,278.15,278.16,277.49,277.66,2087.0,278.15,278.16,277.49,277.66,2087.0
2020-02-03 14:10:00,277.62,277.63,277.12,277.25,2605.0,277.62,277.63,277.12,277.25,2605.0
2020-02-03 14:15:00,277.14,277.52,277.14,277.3,1644.0,277.14,277.52,277.14,277.3,1644.0
2020-02-03 14:20:00,277.44,277.67,277.26,277.26,2373.0,277.44,277.67,277.26,277.26,2373.0
2020-02-03 14:25:00,277.3,277.39,277.22,277.32,1200.0,277.3,277.39,277.22,277.32,1200.0
2020-02-03 14:30:00,277.37,277.62,276.9,276.9,2405.0,277.37,277.62,276.9,276.9,2405.0
2020-02-03 14:35:00,276.83,276.9,276.6,276.77,3900.0,276.83,276.9,276.6,276.77,3900.0
2020-02-03 14:40:00,276.89,277.44,276.79,277.37,3729.0,276.89,277.44,276.79,277.37,3729.0
2020-02-03 14:45:00,277.32,277.35,277.14,277.28,4309.0,277.32,277.35,277.14,277.28,4309.0
2020-02-03 14:50:00,277.3,277.34,276.83,277.0,3132.0,277.3,277.34,276.83,277.0,3132.0
2020-02-03 14:55:00,277.07,277.09,276.6,276.6,2015.0,277.07,277.09,276.6,276.6,2015.0
2020-02-03 15:00:00,276.72,276.92,276.66,276.74,1800.0,276.72,276.92,276.66,276.74,1800.0
2020-02-03 15:05:00,276.79,276.94,276.65,276.65,4325.0,276.79,276.94,276.65,276.65,4325.0
2020-02-03 15:10:00,276.74,276.74,276.41,276.41,12177.0,276.74,276.74,276.41,276.41,12177.0
2020-02-03 15:15:00,276.43,276.43,275.84,276.4,18206.0,276.43,276.43,275.84,276.4,18206.0
2020-02-03 15:20:00,276.44,276.84,276.44,276.57,4033.0,276.44,276.84,276.44,276.57,4033.0
2020-02-03 15:25:00,276.57,276.57,276.14,276.17,2593.0,276.57,276.57,276.14,276.17,2593.0
2020-02-03 15:30:00,276.21,276.3,275.94,276.07,6752.0,276.21,276.3,275.94,276.07,6752.0
2020-02-03 15:35:00,276.01,276.13,275.95,275.96,5061.0,276.01,276.13,275.95,275.96,5061.0
2020-02-03 15:40:00,275.9,276.01,275.76,275.78,7367.0,275.9,276.01,275.76,275.78,7367.0
2020-02-03 15:45:00,275.73,275.88,275.56,275.57,5485.0,275.73,275.88,275.56,275.57,5485.0
2020-02-03 15:50:00,275.56,275.56,275.22,275.23,10602.0,275.56,275.56,275.22,275.23,10602.0
2020-02-03 15:55:00,275.16,275.33,274.94,274.94,21078.0,275.16,275.33,274.94,274.94,21078.0
2020-02-04 09:30:00,277.67,279.88,277.38,277.38,21692.0,277.67,279.88,277.38,277.38,21692.0
2020-02-04 09:35:00,277.63,278.36,277.32,277.53,4900.0,277.63,278.36,277.32,277.53,4900.0
2020-02-04 09:40:00,278.0,278.3,277.45,277.89,5018.0,278.0,278.3,277.45,277.89,5018.0
2020-02-04 09:45:00,277.89,278.1,276.28,277.04,7474.0,277.89,278.1,276.28,277.04,7474.0
2020-02-04 09:50:00,276.76,277.09,276.39,276.75,4834.0,276.76,277.09,276.39,276.75,4834.0
2020-02-04 09:55:00,276.29,276.57,275.4,275.43,9854.0,276.29,276.57,275.4,275.43,9854.0
2020-02-04 10:00:00,275.75,276.71,275.01,276.65,14865.0,275.75,276.71,275.01,276.65,14865.0
2020-02-04 10:05:00,276.4,277.15,276.17,277.15,9499.0,276.4,277.15,276.17,277.15,9499.0
2020-02-04 10:10:00,277.13,277.14,276.49,276.72,2581.0,277.13,277.14,276.49,276.72,2581.0
2020-02-04 10:15:00,276.69,277.55,276.66,277.55,2137.0,276.69,277.55,276.66,277.55,2137.0
2020-02-04 10:20:00,277.37,277.71,277.14,277.46,2915.0,277.37,277.71,277.14,277.46,2915.0
2020-02-04 10:25:00,277.5,277.64,277.03,277.48,2339.0,277.5,277.64,277.03,277.48,2339.0
2020-02-04 10:30:00,277.36,277.49,277.0,277.15,5731.0,277.36,277.49,277.0,277.15,5731.0
2020-02-04 10:35:00,277.14,277.19,276.8,276.96,2321.0,277.14,277.19,276.8,276.96,2321.0
2020-02-04 10:40:00,276.85,276.9,276.5,276.5,2989.0,276.85,276.9,276.5,276.5,2989.0
2020-02-04 10:45:00,276.4,276.65,276.12,276.5,6102.0,276.4,276.65,276.12,276.5,6102.0
2020-02-04 10:50:00,276.5,276.75,276.37,276.54,8299.0,276.5,276.75,276.37,276.54,8299.0
2020-02-04 10:55:00,276.52,276.91,276.52,276.59,6897.0,276.52,276.91,276.52,276.59,6897.0
2020-02-04 11:00:00,276.71,276.71,275.83,276.21,17353.0,276.71,276.71,275.83,276.21,17353.0
2020-02-04 11:05:00,276.18,276.19,275.4,275.41,4636.0,276.18,276.19,275.4,275.41,4636.0
2020-02-04 11:10:00,275.45,275.46,274.56,274.69,4830.0,275.45,275.46,274.56,274.69,4830.0
2020-02-04 11:15:00,274.61,275.19,274.52,275.02,5690.0,274.61,275.19,274.52,275.02,5690.0
2020-02-04 11:20:00,274.85,275.01,274.61,274.99,2452.0,274.85,275.01,274.61,274.99,2452.0
2020-02-04 11:25:00,274.82,274.89,274.57,274.57,6353.0,274.82,274.89,274.57,274.57,6353.0
2020-02-04 11:30:00,274.52,274.52,273.9,273.98,9823.0,274.52,274.52,273.9,273.98,9823.0
2020-02-04 11:35:00,273.8,273.85,273.37,273.52,4493.0,273.8,273.85,273.37,273.52,4493.0
2020-02-04 11:40:00,273.3,273.82,273.11,273.38,8372.0,273.3,273.82,273.11,273.38,8372.0
2020-02-04 11:45:00,273.34,273.58,272.86,273.33,12425.0,273.34,273.58,272.86,273.33,12425.0
2020-02-04 11:50:00,273.29,273.78,272.99,273.78,5401.0,273.29,273.78,272.99,273.78,5401.0
2020-02-04 11:55:00,273.79,274.56,273.72,274.56,4074.0,273.79,274.56,273.72,274.56,4074.0
2020-02-04 12:00:00,274.54,275.27,274.48,275.16,8380.0,274.54,275.27,274.48,275.16,8380.0
2020-02-04 12:05:00,275.0,275.35,275.0,275.25,1499.0,275.0,275.35,275.0,275.25,1499.0
2020-02-04 12:10:00,275.34,275.7,275.2,275.64,6417.0,275.34,275.7,275.2,275.64,6417.0
2020-02-04 12:15:00,275.62,276.19,275.62,276.11,5586.0,275.62,276.19,275.62,276.11,5586.0
2020-02-04 12:20:00,276.12,276.67,276.03,276.5,2025.0,276.12,276.67,276.03,276.5,2025.0
2020-02-04 12:25:00,276.53,277.0,276.5,277.0,5745.0,276.53,277.0,276.5,277.0,5745.0
2020-02-04 12:30:00,277.1,277.1,276.39,276.51,3235.0,277.1,277.1,276.39,276.51,3235.0
2020-02-04 12:35:00,276.39,276.6,276.23,276.6,3200.0,276.39,276.6,276.23,276.6,3200.0
2020-02-04 12:40:00,276.66,277.07,276.6,276.96,2845.0,276.66,277.07,276.6,276.96,2845.0
2020-02-04 12:45:00,276.92,276.95,276.17,276.27,4203.0,276.92,276.95,276.17,276.27,4203.0
2020-02-04 12:50:00,276.16,276.16,275.62,275.62,1330.0,276.16,276.16,275.62,275.62,1330.0
2020-02-04 12:55:00,275.76,275.97,275.56,275.56,3766.0,275.76,275.97,275.56,275.56,3766.0
2020-02-04 13:00:00,275.65,275.83,275.65,275.8,2100.0,275.65,275.83,275.65,275.8,2100.0
2020-02-04 13:05:00,275.72,275.91,275.53,275.53,2800.0,275.72,275.91,275.53,275.53,2800.0
2020-02-04 13:10:00,275.56,275.62,275.26,275.26,1000.0,275.56,275.62,275.26,275.26,1000.0
2020-02-04 13:15:00,275.26,275.64,275.26,275.64,2839.0,275.26,275.64,275.26,275.64,2839.0
2020-02-04 13:20:00,275.63,275.63,275.34,275.47,1400.0,275.63,275.63,275.34,275.47,1400.0
2020-02-04 13:25:00,275.54,275.69,275.16,275.33,3823.0,275.54,275.69,275.16,275.33,3823.0
2020-02-04 13:30:00,275.4,275.52,275.38,275.52,1800.0,275.4,275.52,275.38,275.52,1800.0
2020-02-04 13:35:00,275.49,275.73,275.48,275.63,3514.0,275.49,275.73,275.48,275.63,3514.0
2020-02-04 13:40:00,275.7,275.75,275.4,275.56,2635.0,275.7,275.75,275.4,275.56,2635.0
2020-02-04 13:45:00,275.51,275.83,275.51,275.69,1807.0,275.51,275.83,275.51,275.69,1807.0
2020-02-04 13:50:00,275.61,275.86,275.2,275.2,12115.0,275.61,275.86,275.2,275.2,12115.0
2020-02-04 13:55:00,275.2,275.22,274.8,275.0,5792.0,275.2,275.22,274.8,275.0,5792.0
2020-02-04 14:00:00,274.94,274.96,274.66,274.78,2800.0,274.94,274.96,274.66,274.78,2800.0
2020-02-04 14:05:00,274.61,274.83,274.61,274.77,3722.0,274.61,274.83,274.61,274.77,3722.0
2020-02-04 14:10:00,274.8,275.01,274.35,274.42,10836.0,274.8,275.01,274.35,274.42,10836.0
2020-02-04 14:15:00,274.4,274.55,274.19,274.45,10987.0,274.4,274.55,274.19,274.45,10987.0
2020-02-04 14:20:00,274.5,274.6,274.46,274.54,9886.0,274.5,274.6,274.46,274.54,9886.0
2020-02-04 14:25:00,274.55,274.55,274.0,274.06,7827.0,274.55,274.55,274.0,274.06,7827.0
2020-02-04 14:30:00,274.06,274.31,274.01,274.16,3422.0,274.06,274.31,274.01,274.16,3422.0
2020-02-04 14:35:00,274.27,275.32,274.27,275.32,3766.0,274.27,275.32,274.27,275.32,3766.0
2020-02-04 14:40:00,275.15,275.29,274.71,274.82,3414.0,275.15,275.29,274.71,274.82,3414.0
2020-02-04 14:45:00,274.83,274.96,274.76,274.85,2705.0,274.83,274.96,274.76,274.85,2705.0
2020-02-04 14:50:00,274.81,274.81,274.45,274.56,4136.0,274.81,274.81,274.45,274.56,4136.0
2020-02-04 14:55:00,274.67,274.71,274.33,274.39,7675.0,274.67,274.71,274.33,274.39,7675.0
2020-02-04 15:00:00,274.38,274.43,274.22,274.4,2400.0,274.38,274.43,274.22,274.4,2400.0
2020-02-04 15:05:00,274.45,274.85,274.45,274.61,5420.0,274.45,274.85,274.45,274.61,5420.0
2020-02-04 15:10:00,274.66,274.9,274.57,274.57,3221.0,274.66,274.9,274.57,274.57,3221.0
2020-02-04 15:15:00,274.54,274.55,274.15,274.15,3809.0,274.54,274.55,274.15,274.15,3809.0
2020-02-04 15:20:00,274.18,274.6,274.17,274.6,6400.0,274.18,274.6,274.17,274.6,6400.0
2020-02-04 15:25:00,274.61,274.7,274.37,274.37,6327.0,274.61,274.7,274.37,274.37,6327.0
2020-02-04 15:30:00,274.47,274.52,274.17,274.36,5779.0,274.47,274.52,274.17,274.36,5779.0
2020-02-04 15:35:00,274.31,274.49,274.28,274.37,3520.0,274.31,274.49,274.28,274.37,3520.0
2020-02-04 15:40:00,274.37,274.7,274.36,274.54,9563.0,274.37,274.7,274.36,274.54,9563.0
2020-02-04 15:45:00,274.48,274.53,273.93,273.94,14059.0,274.48,274.53,273.93,273.94,14059.0
2020-02-04 15:50:00,273.83,274.38,273.59,273.59,23839.0,273.83,274.38,273.59,273.59,23839.0
2020-02-04 15:55:00,273.65,273.85,273.47,273.52,33839.0,273.65,273.85,273.47,273.52,33839.0
2020-02-05 09:30:00,275.75,277.4,275.22,275.61,15731.0,275.75,277.4,275.22,275.61,15731.0
2020-02-05 09:35:00,275.62,275.62,274.54,274.85,3900.0,275.62,275.62,274.54,274.85,3900.0
2020-02-05 09:40:00,274.59,276.16,274.44,276.15,4044.0,274.59,276.16,274.44,276.15,4044.0
2020-02-05 09:45:00,276.15,277.54,276.15,276.87,6876.0,276.15,277.54,276.15,276.87,6876.0
2020-02-05 09:50:00,276.24,277.32,276.04,276.88,8950.0,276.24,277.32,276.04,276.88,8950.0
2020-02-05 09:55:00,276.62,277.0,276.3,276.75,4818.0,276.62,277.0,276.3,276.75,4818.0
2020-02-05 10:00:00,276.75,277.03,276.31,276.34,2202.0,276.75,277.03,276.31,276.34,2202.0
2020-02-05 10:05:00,276.32,276.79,275.75,275.78,5174.0,276.32,276.79,275.75,275.78,5174.0
2020-02-05 10:10:00,275.78,276.36,275.66,275.9,6635.0,275.78,276.36,275.66,275.9,6635.0
2020-02-05 10:15:00,275.98,276.22,275.77,276.22,6449.0,275.98,276.22,275.77,276.22,6449.0
2020-02-05 10:20:00,276.14,276.78,276.13,276.48,3056.0,276.14,276.78,276.13,276.48,3056.0
2020-02-05 10:25:00,276.49,276.72,275.92,276.72,12149.0,276.49,276.72,275.92,276.72,12149.0
2020-02-05 10:30:00,276.31,277.0,276.31,276.76,1912.0,276.31,277.0,276.31,276.76,1912.0
2020-02-05 10:35:00,276.99,277.32,276.65,277.07,5689.0,276.99,277.32,276.65,277.07,5689.0
2020-02-05 10:40:00,277.21,277.77,277.07,277.77,5873.0,277.21,277.77,277.07,277.77,5873.0
2020-02-05 10:45:00,277.77,278.25,277.77,278.1,3091.0,277.77,278.25,277.77,278.1,3091.0
2020-02-05 10:50:00,278.09,278.25,277.88,277.88,3965.0,278.09,278.25,277.88,277.88,3965.0
2020-02-05 10:55:00,277.73,278.31,277.59,278.3,3084.0,277.73,278.31,277.59,278.3,3084.0
2020-02-05 11:00:00,278.3,278.5,277.89,278.28,5672.0,278.3,278.5,277.89,278.28,5672.0
2020-02-05 11:05:00,278.35,278.5,278.05,278.5,1600.0,278.35,278.5,278.05,278.5,1600.0
2020-02-05 11:10:00,278.3,278.81,278.29,278.7,2407.0,278.3,278.81,278.29,278.7,2407.0
2020-02-05 11:15:00,278.77,278.8,278.5,278.56,3290.0,278.77,278.8,278.5,278.56,3290.0
2020-02-05 11:20:00,278.4,278.51,278.15,278.25,2600.0,278.4,278.51,278.15,278.25,2600.0
2020-02-05 11:25:00,278.29,278.7,278.29,278.43,3800.0,278.29,278.7,278.29,278.43,3800.0
2020-02-05 11:30:00,278.46,278.46,278.1,278.36,1633.0,278.46,278.46,278.1,278.36,1633.0
2020-02-05 11:35:00,278.15,278.55,278.09,278.34,3300.0,278.15,278.55,278.09,278.34,3300.0
2020-02-05 11:40:00,278.32,278.7,278.05,278.7,11260.0,278.32,278.7,278.05,278.7,11260.0
2020-02-05 11:45:00,278.78,279.15,278.78,279.15,5424.0,278.78,279.15,278.78,279.15,5424.0
2020-02-05 11:50:00,279.07,279.6,279.07,279.16,3747.0,279.07,279.6,279.07,279.16,3747.0
2020-02-05 11:55:00,279.32,279.65,279.23,279.56,4100.0,279.32,279.65,279.23,279.56,4100.0
2020-02-05 12:00:00,279.41,279.49,279.29,279.4,2741.0,279.41,279.49,279.29,279.4,2741.0
2020-02-05 12:05:00,279.32,279.53,279.19,279.19,1650.0,279.32,279.53,279.19,279.19,1650.0
2020-02-05 12:10:00,279.21,279.21,278.89,279.06,3375.0,279.21,279.21,278.89,279.06,3375.0
2020-02-05 12:15:00,279.13,279.6,279.13,279.56,6400.0,279.13,279.6,279.13,279.56,6400.0
2020-02-05 12:20:00,279.49,279.59,279.38,279.59,1388.0,279.49,279.59,279.38,279.59,1388.0
2020-02-05 12:25:00,279.54,279.54,278.85,278.98,4509.0,279.54,279.54,278.85,278.98,4509.0
2020-02-05 12:30:00,279.01,279.26,279.01,279.22,2060.0,279.01,279.26,279.01,279.22,2060.0
2020-02-05 12:35:00,279.29,279.44,279.26,279.43,810.0,279.29,279.44,279.26,279.43,810.0
2020-02-05 12:40:00,279.42,279.42,279.07,279.16,1300.0,279.42,279.42,279.07,279.16,1300.0
2020-02-05 12:45:00,279.08,279.36,279.08,279.2,2880.0,279.08,279.36,279.08,279.2,2880.0
2020-02-05 12:50:00,279.33,279.43,278.94,279.03,1429.0,279.33,279.43,278.94,279.03,1429.0
2020-02-05 12:55:00,279.03,279.21,279.03,279.17,3448.0,279.03,279.21,279.03,279.17,3448.0
2020-02-05 13:00:00,279.05,279.05,278.81,278.93,1850.0,279.05,279.05,278.81,278.93,1850.0
2020-02-05 13:05:00,278.81,278.92,278.53,278.63,2900.0,278.81,278.92,278.53,278.63,2900.0
2020-02-05 13:10:00,278.45,278.7,278.41,278.62,3009.0,278.45,278.7,278.41,278.62,3009.0
2020-02-05 13:15:00,278.56,278.66,278.46,278.64,1300.0,278.56,278.66,278.46,278.64,1300.0
2020-02-05 13:20:00,278.67,279.13,278.59,279.04,9080.0,278.67,279.13,278.59,279.04,9080.0
2020-02-05 13:25:00,279.04,279.19,278.96,278.99,3761.0,279.04,279.19,278.96,278.99,3761.0
2020-02-05 13:30:00,279.0,279.01,278.86,279.01,905.0,279.0,279.01,278.86,279.01,905.0
2020-02-05 13:35:00,278.95,278.98,278.84,278.89,900.0,278.95,278.98,278.84,278.89,900.0
2020-02-05 13:40:00,278.98,279.17,278.87,279.12,3329.0,278.98,279.17,278.87,279.12,3329.0
2020-02-05 13:45:00,279.15,279.2,279.05,279.05,500.0,279.15,279.2,279.05,279.05,500.0
2020-02-05 13:50:00,278.9,278.96,278.8,278.84,1700.0,278.9,278.96,278.8,278.84,1700.0
2020-02-05 13:55:00,278.66,278.69,278.53,278.58,1800.0,278.66,278.69,278.53,278.58,1800.0
2020-02-05 14:00:00,278.48,278.75,278.44,278.66,2200.0,278.48,278.75,278.44,278.66,2200.0
2020-02-05 14:05:00,278.53,278.6,278.34,278.49,1811.0,278.53,278.6,278.34,278.49,1811.0
2020-02-05 14:10:00,278.52,278.84,278.25,278.75,3325.0,278.52,278.84,278.25,278.75,3325.0
2020-02-05 14:15:00,278.82,279.33,278.82,279.26,2430.0,278.82,279.33,278.82,279.26,2430.0
2020-02-05 14:20:00,279.34,279.51,279.29,279.4,2387.0,279.34,279.51,279.29,279.4,2387.0
2020-02-05 14:25:00,279.45,279.45,279.29,279.37,1200.0,279.45,279.45,279.29,279.37,1200.0
2020-02-05 14:30:00,279.46,279.51,279.38,279.5,2939.0,279.46,279.51,279.38,279.5,2939.0
2020-02-05 14:35:00,279.5,279.58,279.43,279.56,1349.0,279.5,279.58,279.43,279.56,1349.0
2020-02-05 14:40:00,279.55,279.55,279.42,279.47,1601.0,279.55,279.55,279.42,279.47,1601.0
2020-02-05 14:45:00,279.5,279.73,279.44,279.64,6100.0,279.5,279.73,279.44,279.64,6100.0
2020-02-05 14:50:00,279.64,279.98,279.64,279.98,4833.0,279.64,279.98,279.64,279.98,4833.0
2020-02-05 14:55:00,279.98,280.06,279.82,279.84,4317.0,279.98,280.06,279.82,279.84,4317.0
2020-02-05 15:00:00,279.86,280.03,279.35,279.62,16288.0,279.86,280.03,279.35,279.62,16288.0
2020-02-05 15:05:00,279.42,279.55,278.98,279.03,4384.0,279.42,279.55,278.98,279.03,4384.0
2020-02-05 15:10:00,279.0,279.07,278.61,278.75,4000.0,279.0,279.07,278.61,278.75,4000.0
2020-02-05 15:15:00,278.78,279.06,278.77,278.95,2545.0,278.78,279.06,278.77,278.95,2545.0
2020-02-05 15:20:00,278.93,279.42,278.92,279.42,3198.0,278.93,279.42,278.92,279.42,3198.0
2020-02-05 15:25:00,279.39,279.58,279.39,279.45,2122.0,279.39,279.58,279.39,279.45,2122.0
2020-02-05 15:30:00,279.45,279.58,279.35,279.48,3300.0,279.45,279.58,279.35,279.48,3300.0
2020-02-05 15:35:00,279.45,279.62,279.24,279.25,4388.0,279.45,279.62,279.24,279.25,4388.0
2020-02-05 15:40:00,279.18,279.5,279.18,279.22,4203.0,279.18,279.5,279.18,279.22,4203.0
2020-02-05 15:45:00,279.17,279.33,278.93,279.13,8944.0,279.17,279.33,278.93,279.13,8944.0
2020-02-05 15:50:00,278.92,278.99,277.28,277.39,35146.0,278.92,278.99,277.28,277.39,35146.0
2020-02-05 15:55:00,277.52,278.25,277.52,278.24,32695.0,277.52,278.25,277.52,278.24,32695.0
2020-02-06 09:30:00,279.81,283.33,279.5,282.04,27532.0,279.81,283.33,279.5,282.04,27532.0
2020-02-06 09:35:00,282.51,286.12,282.51,285.44,27194.0,282.51,286.12,282.51,285.44,27194.0
2020-02-06 09:40:00,285.11,286.76,284.59,285.95,28290.0,285.11,286.76,284.59,285.95,28290.0
2020-02-06 09:45:00,286.59,286.7,285.1,285.75,19560.0,286.59,286.7,285.1,285.75,19560.0
2020-02-06 09:50:00,285.81,287.62,285.71,287.47,13401.0,285.81,287.62,285.71,287.47,13401.0
2020-02-06 09:55:00,287.31,288.33,286.35,288.0,13445.0,287.31,288.33,286.35,288.0,13445.0
2020-02-06 10:00:00,288.02,289.19,287.51,289.18,18816.0,288.02,289.19,287.51,289.18,18816.0
2020-02-06 10:05:00,289.19,290.87,288.99,289.68,48477.0,289.19,290.87,288.99,289.68,48477.0
2020-02-06 10:10:00,289.42,290.24,288.76,290.24,17630.0,289.42,290.24,288.76,290.24,17630.0
2020-02-06 10:15:00,289.93,290.36,289.49,290.3,17311.0,289.93,290.36,289.49,290.3,17311.0
2020-02-06 10:20:00,290.29,290.87,288.48,289.01,62332.0,290.29,290.87,288.48,289.01,62332.0
2020-02-06 10:25:00,289.0,289.0,287.29,288.0,9899.0,289.0,289.0,287.29,288.0,9899.0
2020-02-06 10:30:00,287.85,289.3,287.85,289.1,8401.0,287.85,289.3,287.85,289.1,8401.0
2020-02-06 10:35:00,289.14,290.2,289.1,289.51,60425.0,289.14,290.2,289.1,289.51,60425.0
2020-02-06 10:40:00,289.67,290.17,289.36,289.36,9465.0,289.67,290.17,289.36,289.36,9465.0
2020-02-06 10:45:00,289.36,290.54,289.3,289.55,12699.0,289.36,290.54,289.3,289.55,12699.0
2020-02-06 10:50:00,289.51,290.04,289.38,289.42,6939.0,289.51,290.04,289.38,289.42,6939.0
2020-02-06 10:55:00,289.31,289.81,289.24,289.73,11147.0,289.31,289.81,289.24,289.73,11147.0
2020-02-06 11:00:00,289.56,289.77,289.32,289.48,9849.0,289.56,289.77,289.32,289.48,9849.0
2020-02-06 11:05:00,289.58,290.02,289.43,289.74,13947.0,289.58,290.02,289.43,289.74,13947.0
2020-02-06 11:10:00,289.73,290.6,289.63,289.79,6978.0,289.73,290.6,289.63,289.79,6978.0
2020-02-06 11:15:00,289.94,290.35,289.69,290.35,5139.0,289.94,290.35,289.69,290.35,5139.0
2020-02-06 11:20:00,290.11,290.65,290.09,290.49,5554.0,290.11,290.65,290.09,290.49,5554.0
2020-02-06 11:25:00,290.67,291.21,290.52,290.87,5910.0,290.67,291.21,290.52,290.87,5910.0
2020-02-06 11:30:00,290.87,291.13,289.72,290.35,8122.0,290.87,291.13,289.72,290.35,8122.0
2020-02-06 11:35:00,290.36,290.36,289.63,289.99,15003.0,290.36,290.36,289.63,289.99,15003.0
2020-02-06 11:40:00,290.0,290.23,289.67,289.86,5640.0,290.0,290.23,289.67,289.86,5640.0
2020-02-06 11:45:00,289.88,290.04,289.52,290.0,19177.0,289.88,290.04,289.52,290.0,19177.0
2020-02-06 11:50:00,290.0,290.09,289.59,289.75,6967.0,290.0,290.09,289.59,289.75,6967.0
2020-02-06 11:55:00,289.83,289.83,289.13,289.35,3575.0,289.83,289.83,289.13,289.35,3575.0
2020-02-06 12:00:00,289.23,290.3,289.23,290.25,13094.0,289.23,290.3,289.23,290.25,13094.0
2020-02-06 12:05:00,290.26,290.78,290.18,290.29,18635.0,290.26,290.78,290.18,290.29,18635.0
2020-02-06 12:10:00,290.2,290.2,289.63,289.83,9602.0,290.2,290.2,289.63,289.83,9602.0
2020-02-06 12:15:00,289.73,290.05,289.69,289.78,2946.0,289.73,290.05,289.69,289.78,2946.0
2020-02-06 12:20:00,289.66,289.76,288.89,289.5,3959.0,289.66,289.76,288.89,289.5,3959.0
2020-02-06 12:25:00,289.44,290.17,289.24,289.83,20480.0,289.44,290.17,289.24,289.83,20480.0
2020-02-06 12:30:00,289.84,290.62,289.76,290.34,20486.0,289.84,290.62,289.76,290.34,20486.0
2020-02-06 12:35:00,290.37,290.82,290.32,290.71,4763.0,290.37,290.82,290.32,290.71,4763.0
2020-02-06 12:40:00,290.72,291.04,290.54,290.94,8197.0,290.72,291.04,290.54,290.94,8197.0
2020-02-06 12:45:00,290.78,290.88,290.11,290.73,10990.0,290.78,290.88,290.11,290.73,10990.0
2020-02-06 12:50:00,290.6,290.94,290.35,290.78,14674.0,290.6,290.94,290.35,290.78,14674.0
2020-02-06 12:55:00,290.92,291.22,290.76,290.94,3485.0,290.92,291.22,290.76,290.94,3485.0
2020-02-06 13:00:00,290.94,291.01,290.21,290.51,7385.0,290.94,291.01,290.21,290.51,7385.0
2020-02-06 13:05:00,290.56,291.18,290.47,290.78,8765.0,290.56,291.18,290.47,290.78,8765.0
2020-02-06 13:10:00,290.63,291.05,290.29,291.05,5102.0,290.63,291.05,290.29,291.05,5102.0
2020-02-06 13:15:00,290.99,291.15,290.74,291.15,18252.0,290.99,291.15,290.74,291.15,18252.0
2020-02-06 13:20:00,291.23,291.33,290.77,290.9,10069.0,291.23,291.33,290.77,290.9,10069.0
2020-02-06 13:25:00,290.87,291.54,290.82,291.48,7106.0,290.87,291.54,290.82,291.48,7106.0
2020-02-06 13:30:00,291.35,291.35,290.8,290.95,7107.0,291.35,291.35,290.8,290.95,7107.0
2020-02-06 13:35:00,290.94,291.02,290.52,290.52,4403.0,290.94,291.02,290.52,290.52,4403.0
2020-02-06 13:40:00,290.54,290.57,289.71,289.83,6187.0,290.54,290.57,289.71,289.83,6187.0
2020-02-06 13:45:00,289.73,289.73,289.39,289.58,3859.0,289.73,289.73,289.39,289.58,3859.0
2020-02-06 13:50:00,289.42,290.32,289.42,290.31,3178.0,289.42,290.32,289.42,290.31,3178.0
2020-02-06 13:55:00,290.24,290.24,289.86,290.05,2715.0,290.24,290.24,289.86,290.05,2715.0
2020-02-06 14:00:00,290.16,290.22,289.85,290.22,4168.0,290.16,290.22,289.85,290.22,4168.0
2020-02-06 14:05:00,290.15,290.73,290.15,290.48,16971.0,290.15,290.73,290.15,290.48,16971.0
2020-02-06 14:10:00,290.48,290.9,290.41,290.49,4884.0,290.48,290.9,290.41,290.49,4884.0
2020-02-06 14:15:00,290.5,290.98,290.44,290.96,6291.0,290.5,290.98,290.44,290.96,6291.0
2020-02-06 14:20:00,290.84,291.11,290.72,290.81,8461.0,290.84,291.11,290.72,290.81,8461.0
2020-02-06 14:25:00,290.73,291.04,290.72,291.02,5252.0,290.73,291.04,290.72,291.02,5252.0
2020-02-06 14:30:00,291.05,291.19,290.87,290.87,7513.0,291.05,291.19,290.87,290.87,7513.0
2020-02-06 14:35:00,290.87,291.15,290.49,291.08,10135.0,290.87,291.15,290.49,291.08,10135.0
2020-02-06 14:40:00,291.04,292.35,291.04,291.96,19161.0,291.04,292.35,291.04,291.96,19161.0
2020-02-06 14:45:00,291.89,292.3,291.89,292.16,5400.0,291.89,292.3,291.89,292.16,5400.0
2020-02-06 14:50:00,292.32,292.99,292.27,292.27,5715.0,292.32,292.99,292.27,292.27,5715.0
2020-02-06 14:55:00,292.41,292.62,291.89,291.95,22225.0,292.41,292.62,291.89,291.95,22225.0
2020-02-06 15:00:00,291.93,292.18,291.49,292.18,12446.0,291.93,292.18,291.49,292.18,12446.0
2020-02-06 15:05:00,292.24,292.37,292.02,292.35,3100.0,292.24,292.37,292.02,292.35,3100.0
2020-02-06 15:10:00,292.36,292.42,291.5,291.51,12535.0,292.36,292.42,291.5,291.51,12535.0
2020-02-06 15:15:00,291.39,291.48,291.24,291.31,9392.0,291.39,291.48,291.24,291.31,9392.0
2020-02-06 15:20:00,291.31,291.7,291.28,291.69,11089.0,291.31,291.7,291.28,291.69,11089.0
2020-02-06 15:25:00,291.7,292.13,291.69,292.01,8012.0,291.7,292.13,291.69,292.01,8012.0
2020-02-06 15:30:00,292.02,292.6,291.96,292.59,8648.0,292.02,292.6,291.96,292.59,8648.0
2020-02-06 15:35:00,292.49,292.65,292.26,292.37,12506.0,292.49,292.65,292.26,292.37,12506.0
2020-02-06 15:40:00,292.27,292.28,291.96,292.16,9118.0,292.27,292.28,291.96,292.16,9118.0
2020-02-06 15:45:00,292.07,292.25,291.97,292.18,10004.0,292.07,292.25,291.97,292.18,10004.0
2020-02-06 15:50:00,292.12,292.56,291.84,292.54,45792.0,292.12,292.56,291.84,292.54,45792.0
2020-02-06 15:55:00,292.57,293.39,292.42,293.03,85453.0,292.57,293.39,292.42,293.03,85453.0
2020-02-07 09:30:00,292.16,292.99,291.45,291.75,16840.0,292.16,292.99,291.45,291.75,16840.0
2020-02-07 09:35:00,292.04,294.17,292.0,293.79,15332.0,292.04,294.17,292.0,293.79,15332.0
2020-02-07 09:40:00,293.96,297.34,293.89,296.41,32933.0,293.96,297.34,293.89,296.41,32933.0
2020-02-07 09:45:00,296.66,296.67,292.18,294.99,28128.0,296.66,296.67,292.18,294.99,28128.0
2020-02-07 09:50:00,295.19,295.92,294.38,294.67,22213.0,295.19,295.92,294.38,294.67,22213.0
2020-02-07 09:55:00,294.59,294.8,293.41,293.93,21116.0,294.59,294.8,293.41,293.93,21116.0
2020-02-07 10:00:00,293.73,294.21,293.38,293.49,11983.0,293.73,294.21,293.38,293.49,11983.0
2020-02-07 10:05:00,293.95,294.25,292.91,292.91,14199.0,293.95,294.25,292.91,292.91,14199.0
2020-02-07 10:10:00,292.83,293.63,292.27,292.28,3964.0,292.83,293.63,292.27,292.28,3964.0
2020-02-07 10:15:00,292.3,292.31,291.0,291.93,14530.0,292.3,292.31,291.0,291.93,14530.0
2020-02-07 10:20:00,292.0,292.61,292.0,292.61,4697.0,292.0,292.61,292.0,292.61,4697.0
2020-02-07 10:25:00,292.73,292.75,292.33,292.34,2200.0,292.73,292.75,292.33,292.34,2200.0
2020-02-07 10:30:00,292.21,292.41,291.56,291.93,4421.0,292.21,292.41,291.56,291.93,4421.0
2020-02-07 10:35:00,291.96,292.36,291.88,292.11,8685.0,291.96,292.36,291.88,292.11,8685.0
2020-02-07 10:40:00,292.11,292.33,291.82,292.12,8204.0,292.11,292.33,291.82,292.12,8204.0
2020-02-07 10:45:00,291.84,291.96,290.54,290.85,5200.0,291.84,291.96,290.54,290.85,5200.0
2020-02-07 10:50:00,290.67,290.96,290.25,290.95,5630.0,290.67,290.96,290.25,290.95,5630.0
2020-02-07 10:55:00,290.76,291.06,290.6,291.05,11118.0,290.76,291.06,290.6,291.05,11118.0
2020-02-07 11:00:00,290.78,291.6,290.66,291.19,6384.0,290.78,291.6,290.66,291.19,6384.0
2020-02-07 11:05:00,291.26,292.09,291.25,291.35,6649.0,291.26,292.09,291.25,291.35,6649.0
2020-02-07 11:10:00,291.42,291.93,291.41,291.9,7390.0,291.42,291.93,291.41,291.9,7390.0
2020-02-07 11:15:00,291.89,292.93,291.89,292.75,5200.0,291.89,292.93,291.89,292.75,5200.0
2020-02-07 11:20:00,292.87,292.9,292.05,292.14,5626.0,292.87,292.9,292.05,292.14,5626.0
2020-02-07 11:25:00,292.18,292.31,291.9,292.31,6927.0,292.18,292.31,291.9,292.31,6927.0
2020-02-07 11:30:00,292.4,292.73,292.38,292.61,3901.0,292.4,292.73,292.38,292.61,3901.0
2020-02-07 11:35:00,292.63,293.16,292.63,293.16,3823.0,292.63,293.16,292.63,293.16,3823.0
2020-02-07 11:40:00,293.22,293.22,292.59,293.03,7243.0,293.22,293.22,292.59,293.03,7243.0
2020-02-07 11:45:00,292.78,293.48,292.73,292.8,24521.0,292.78,293.48,292.73,292.8,24521.0
2020-02-07 11:50:00,292.69,293.41,292.69,293.41,15632.0,292.69,293.41,292.69,293.41,15632.0
2020-02-07 11:55:00,293.39,294.0,293.34,294.0,6947.0,293.39,294.0,293.34,294.0,6947.0
2020-02-07 12:00:00,293.91,294.16,293.8,294.0,17749.0,293.91,294.16,293.8,294.0,17749.0
2020-02-07 12:05:00,294.04,294.27,293.97,294.08,14164.0,294.04,294.27,293.97,294.08,14164.0
2020-02-07 12:10:00,294.03,294.06,293.72,293.96,9806.0,294.03,294.06,293.72,293.96,9806.0
2020-02-07 12:15:00,293.96,294.54,293.96,294.43,4703.0,293.96,294.54,293.96,294.43,4703.0
2020-02-07 12:20:00,294.37,294.52,294.32,294.39,2000.0,294.37,294.52,294.32,294.39,2000.0
2020-02-07 12:25:00,294.38,294.48,293.94,294.41,4759.0,294.38,294.48,293.94,294.41,4759.0
2020-02-07 12:30:00,294.42,294.46,294.2,294.3,9959.0,294.42,294.46,294.2,294.3,9959.0
2020-02-07 12:35:00,294.21,294.6,294.21,294.44,14847.0,294.21,294.6,294.21,294.44,14847.0
2020-02-07 12:40:00,294.43,294.66,294.29,294.44,12125.0,294.43,294.66,294.29,294.44,12125.0
2020-02-07 12:45:00,294.44,294.53,293.85,294.26,10619.0,294.44,294.53,293.85,294.26,10619.0
2020-02-07 12:50:00,294.27,294.31,293.9,294.15,5493.0,294.27,294.31,293.9,294.15,5493.0
2020-02-07 12:55:00,293.92,294.38,293.86,294.13,5500.0,293.92,294.38,293.86,294.13,5500.0
2020-02-07 13:00:00,294.1,294.19,293.89,294.0,6164.0,294.1,294.19,293.89,294.0,6164.0
2020-02-07 13:05:00,294.0,294.17,293.92,294.02,4000.0,294.0,294.17,293.92,294.02,4000.0
2020-02-07 13:10:00,294.06,294.07,293.87,294.02,4996.0,294.06,294.07,293.87,294.02,4996.0
2020-02-07 13:15:00,293.97,294.26,293.96,294.25,5013.0,293.97,294.26,293.96,294.25,5013.0
2020-02-07 13:20:00,294.24,294.45,294.24,294.45,3482.0,294.24,294.45,294.24,294.45,3482.0
2020-02-07 13:25:00,294.45,294.85,294.45,294.74,1900.0,294.45,294.85,294.45,294.74,1900.0
2020-02-07 13:30:00,294.79,295.2,294.74,294.81,5360.0,294.79,295.2,294.74,294.81,5360.0
2020-02-07 13:35:00,294.9,295.07,294.69,295.05,3962.0,294.9,295.07,294.69,295.05,3962.0
2020-02-07 13:40:00,295.04,295.19,294.97,295.19,1500.0,295.04,295.19,294.97,295.19,1500.0
2020-02-07 13:45:00,295.13,295.46,294.76,295.22,14695.0,295.13,295.46,294.76,295.22,14695.0
2020-02-07 13:50:00,295.33,295.73,295.22,295.65,7968.0,295.33,295.73,295.22,295.65,7968.0
2020-02-07 13:55:00,295.58,295.9,295.57,295.79,22705.0,295.58,295.9,295.57,295.79,22705.0
2020-02-07 14:00:00,295.82,295.94,295.38,295.49,22625.0,295.82,295.94,295.38,295.49,22625.0
2020-02-07 14:05:00,295.43,295.92,295.39,295.72,6871.0,295.43,295.92,295.39,295.72,6871.0
2020-02-07 14:10:00,295.71,296.07,295.56,295.63,19729.0,295.71,296.07,295.56,295.63,19729.0
2020-02-07 14:15:00,295.49,295.8,294.92,295.03,12369.0,295.49,295.8,294.92,295.03,12369.0
2020-02-07 14:20:00,294.97,295.38,294.84,295.25,4322.0,294.97,295.38,294.84,295.25,4322.0
2020-02-07 14:25:00,295.2,295.79,295.2,295.6,9042.0,295.2,295.79,295.2,295.6,9042.0
2020-02-07 14:30:00,295.62,296.03,295.61,295.87,4600.0,295.62,296.03,295.61,295.87,4600.0
2020-02-07 14:35:00,295.94,296.02,295.5,295.64,3129.0,295.94,296.02,295.5,295.64,3129.0
2020-02-07 14:40:00,295.51,295.92,295.42,295.92,10818.0,295.51,295.92,295.42,295.92,10818.0
2020-02-07 14:45:00,295.87,295.87,295.25,295.78,10254.0,295.87,295.87,295.25,295.78,10254.0
2020-02-07 14:50:00,295.67,295.67,295.0,295.31,7200.0,295.67,295.67,295.0,295.31,7200.0
2020-02-07 14:55:00,295.44,295.91,295.33,295.41,9152.0,295.44,295.91,295.33,295.41,9152.0
2020-02-07 15:00:00,295.39,295.61,295.21,295.21,5992.0,295.39,295.61,295.21,295.21,5992.0
2020-02-07 15:05:00,295.2,295.83,295.16,295.3,6852.0,295.2,295.83,295.16,295.3,6852.0
2020-02-07 15:10:00,295.27,295.72,295.16,295.71,3819.0,295.27,295.72,295.16,295.71,3819.0
2020-02-07 15:15:00,295.63,295.85,295.6,295.73,5000.0,295.63,295.85,295.6,295.73,5000.0
2020-02-07 15:20:00,295.6,295.79,295.51,295.77,5200.0,295.6,295.79,295.51,295.77,5200.0
2020-02-07 15:25:00,295.74,296.55,295.73,296.54,7942.0,295.74,296.55,295.73,296.54,7942.0
2020-02-07 15:30:00,296.5,296.78,296.36,296.65,18137.0,296.5,296.78,296.36,296.65,18137.0
2020-02-07 15:35:00,296.6,296.73,296.19,296.21,20294.0,296.6,296.73,296.19,296.21,20294.0
2020-02-07 15:40:00,296.21,296.59,296.07,296.5,19148.0,296.21,296.59,296.07,296.5,19148.0
2020-02-07 15:45:00,296.55,296.8,296.25,296.31,19503.0,296.55,296.8,296.25,296.31,19503.0
2020-02-07 15:50:00,296.27,296.54,295.7,295.76,23299.0,296.27,296.54,295.7,295.76,23299.0
2020-02-07 15:55:00,295.7,296.15,295.69,296.08,35797.0,295.7,296.15,295.69,296.08,35797.0
2020-02-10 09:30:00,295.0,295.0,293.39,294.0,11681.0,295.0,295.0,293.39,294.0,11681.0
2020-02-10 09:35:00,294.32,296.25,294.32,295.67,12300.0,294.32,296.25,294.32,295.67,12300.0
2020-02-10 09:40:00,295.66,296.99,295.65,296.67,13007.0,295.66,296.99,295.65,296.67,13007.0
2020-02-10 09:45:00,296.97,297.42,295.85,296.02,10135.0,296.97,297.42,295.85,296.02,10135.0
2020-02-10 09:50:00,296.31,296.43,295.7,296.43,4437.0,296.31,296.43,295.7,296.43,4437.0
2020-02-10 09:55:00,296.34,296.98,295.92,296.24,12348.0,296.34,296.98,295.92,296.24,12348.0
2020-02-10 10:00:00,296.31,296.68,295.51,295.91,7485.0,296.31,296.68,295.51,295.91,7485.0
2020-02-10 10:05:00,295.88,296.62,295.77,296.62,4124.0,295.88,296.62,295.77,296.62,4124.0
2020-02-10 10:10:00,296.55,296.78,295.79,295.87,7720.0,296.55,296.78,295.79,295.87,7720.0
2020-02-10 10:15:00,295.98,296.53,295.8,296.53,7316.0,295.98,296.53,295.8,296.53,7316.0
2020-02-10 10:20:00,296.41,296.6,295.94,295.94,3213.0,296.41,296.6,295.94,295.94,3213.0
2020-02-10 10:25:00,296.14,296.14,295.92,296.13,4017.0,296.14,296.14,295.92,296.13,4017.0
2020-02-10 10:30:00,296.01,296.22,295.7,295.88,25857.0,296.01,296.22,295.7,295.88,25857.0
2020-02-10 10:35:00,295.83,295.99,295.55,295.81,4207.0,295.83,295.99,295.55,295.81,4207.0
2020-02-10 10:40:00,295.84,295.84,295.36,295.6,11373.0,295.84,295.84,295.36,295.6,11373.0
2020-02-10 10:45:00,295.61,295.98,295.49,295.79,5603.0,295.61,295.98,295.49,295.79,5603.0
2020-02-10 10:50:00,295.81,296.23,295.65,295.72,9304.0,295.81,296.23,295.65,295.72,9304.0
2020-02-10 10:55:00,295.81,296.0,295.47,295.47,5850.0,295.81,296.0,295.47,295.47,5850.0
2020-02-10 11:00:00,295.47,295.51,295.06,295.33,16365.0,295.47,295.51,295.06,295.33,16365.0
2020-02-10 11:05:00,295.42,295.5,295.16,295.24,6120.0,295.42,295.5,295.16,295.24,6120.0
2020-02-10 11:10:00,295.24,295.24,294.59,294.75,4564.0,295.24,295.24,294.59,294.75,4564.0
2020-02-10 11:15:00,294.69,295.0,294.5,294.85,7559.0,294.69,295.0,294.5,294.85,7559.0
2020-02-10 11:20:00,294.95,295.28,294.89,295.25,5053.0,294.95,295.28,294.89,295.25,5053.0
2020-02-10 11:25:00,295.23,295.39,295.15,295.24,2785.0,295.23,295.39,295.15,295.24,2785.0
2020-02-10 11:30:00,295.24,295.34,295.02,295.24,9203.0,295.24,295.34,295.02,295.24,9203.0
2020-02-10 11:35:00,295.13,295.25,294.89,295.18,7799.0,295.13,295.25,294.89,295.18,7799.0
2020-02-10 11:40:00,295.19,295.29,294.9,294.97,21775.0,295.19,295.29,294.9,294.97,21775.0
2020-02-10 11:45:00,294.97,295.13,294.9,295.0,7941.0,294.97,295.13,294.9,295.0,7941.0
2020-02-10 11:50:00,295.0,295.11,294.81,294.98,2898.0,295.0,295.11,294.81,294.98,2898.0
2020-02-10 11:55:00,294.99,295.06,294.68,294.78,3300.0,294.99,295.06,294.68,294.78,3300.0
2020-02-10 12:00:00,294.65,294.82,294.63,294.66,2000.0,294.65,294.82,294.63,294.66,2000.0
2020-02-10 12:05:00,294.63,295.02,294.63,294.88,14040.0,294.63,295.02,294.63,294.88,14040.0
2020-02-10 12:10:00,294.99,295.05,294.82,294.95,5340.0,294.99,295.05,294.82,294.95,5340.0
2020-02-10 12:15:00,294.95,295.36,294.94,295.09,3453.0,294.95,295.36,294.94,295.09,3453.0
2020-02-10 12:20:00,295.13,295.13,294.79,294.88,1522.0,295.13,295.13,294.79,294.88,1522.0
2020-02-10 12:25:00,294.92,295.0,294.87,295.0,1502.0,294.92,295.0,294.87,295.0,1502.0
2020-02-10 12:30:00,295.01,295.01,294.88,294.88,1520.0,295.01,295.01,294.88,294.88,1520.0
2020-02-10 12:35:00,294.84,294.94,294.71,294.78,2923.0,294.84,294.94,294.71,294.78,2923.0
2020-02-10 12:40:00,294.86,295.23,294.85,295.22,1888.0,294.86,295.23,294.85,295.22,1888.0
2020-02-10 12:45:00,295.23,295.36,295.21,295.24,1649.0,295.23,295.36,295.21,295.24,1649.0
2020-02-10 12:50:00,295.34,295.36,295.08,295.12,2571.0,295.34,295.36,295.08,295.12,2571.0
2020-02-10 12:55:00,295.13,295.34,295.13,295.34,900.0,295.13,295.34,295.13,295.34,900.0
2020-02-10 13:00:00,295.23,295.3,295.02,295.16,2442.0,295.23,295.3,295.02,295.16,2442.0
2020-02-10 13:05:00,295.14,295.16,295.03,295.14,1200.0,295.14,295.16,295.03,295.14,1200.0
2020-02-10 13:10:00,295.11,295.21,295.02,295.2,1600.0,295.11,295.21,295.02,295.2,1600.0
2020-02-10 13:15:00,295.11,295.35,295.08,295.08,3897.0,295.11,295.35,295.08,295.08,3897.0
2020-02-10 13:20:00,295.0,295.0,294.83,294.92,2723.0,295.0,295.0,294.83,294.92,2723.0
2020-02-10 13:25:00,294.88,294.91,294.78,294.84,1700.0,294.88,294.91,294.78,294.84,1700.0
2020-02-10 13:30:00,294.85,295.05,294.73,294.73,3429.0,294.85,295.05,294.73,294.73,3429.0
2020-02-10 13:35:00,294.81,294.95,294.81,294.83,2921.0,294.81,294.95,294.81,294.83,2921.0
2020-02-10 13:40:00,294.9,294.98,294.76,294.92,6923.0,294.9,294.98,294.76,294.92,6923.0
2020-02-10 13:45:00,294.91,295.11,294.8,295.1,3114.0,294.91,295.11,294.8,295.1,3114.0
2020-02-10 13:50:00,295.13,295.13,294.76,294.93,2249.0,295.13,295.13,294.76,294.93,2249.0
2020-02-10 13:55:00,294.96,295.03,294.84,294.92,1200.0,294.96,295.03,294.84,294.92,1200.0
2020-02-10 14:00:00,294.9,294.95,294.42,294.56,11912.0,294.9,294.95,294.42,294.56,11912.0
2020-02-10 14:05:00,294.58,294.65,294.31,294.4,1846.0,294.58,294.65,294.31,294.4,1846.0
2020-02-10 14:10:00,294.41,294.66,294.29,294.56,6461.0,294.41,294.66,294.29,294.56,6461.0
2020-02-10 14:15:00,294.63,294.77,294.35,294.36,16455.0,294.63,294.77,294.35,294.36,16455.0
2020-02-10 14:20:00,294.44,294.61,294.44,294.48,1100.0,294.44,294.61,294.44,294.48,1100.0
2020-02-10 14:25:00,294.6,294.6,294.35,294.36,1001.0,294.6,294.6,294.35,294.36,1001.0
2020-02-10 14:30:00,294.35,294.65,294.27,294.44,6036.0,294.35,294.65,294.27,294.44,6036.0
2020-02-10 14:35:00,294.46,294.5,293.67,294.5,26430.0,294.46,294.5,293.67,294.5,26430.0
2020-02-10 14:40:00,294.5,294.52,294.14,294.17,14392.0,294.5,294.52,294.14,294.17,14392.0
2020-02-10 14:45:00,294.02,294.02,293.59,293.96,3700.0,294.02,294.02,293.59,293.96,3700.0
2020-02-10 14:50:00,293.78,293.91,293.58,293.58,2047.0,293.78,293.91,293.58,293.58,2047.0
2020-02-10 14:55:00,293.72,293.72,292.77,292.98,5000.0,293.72,293.72,292.77,292.98,5000.0
2020-02-10 15:00:00,293.0,293.15,292.93,292.93,1400.0,293.0,293.15,292.93,292.93,1400.0
2020-02-10 15:05:00,292.94,292.99,292.57,292.74,4842.0,292.94,292.99,292.57,292.74,4842.0
2020-02-10 15:10:00,292.65,292.7,292.24,292.24,2100.0,292.65,292.7,292.24,292.24,2100.0
2020-02-10 15:15:00,292.13,292.14,291.73,291.81,5680.0,292.13,292.14,291.73,291.81,5680.0
2020-02-10 15:20:00,291.94,292.16,291.86,292.16,3066.0,291.94,292.16,291.86,292.16,3066.0
2020-02-10 15:25:00,292.17,292.65,292.17,292.65,2230.0,292.17,292.65,292.17,292.65,2230.0
2020-02-10 15:30:00,292.62,292.84,292.35,292.55,6227.0,292.62,292.84,292.35,292.55,6227.0
2020-02-10 15:35:00,292.66,292.74,292.56,292.73,2667.0,292.66,292.74,292.56,292.73,2667.0
2020-02-10 15:40:00,292.63,292.99,292.63,292.92,2400.0,292.63,292.99,292.63,292.92,2400.0
2020-02-10 15:45:00,292.88,293.25,292.84,293.03,5709.0,292.88,293.25,292.84,293.03,5709.0
2020-02-10 15:50:00,293.07,293.19,292.62,292.89,11396.0,293.07,293.19,292.62,292.89,11396.0
2020-02-10 15:55:00,292.94,293.28,292.6,293.24,21800.0,292.94,293.28,292.6,293.24,21800.0
2020-02-11 09:30:00,294.89,295.11,293.25,293.39,9290.0,294.89,295.11,293.25,293.39,9290.0
2020-02-11 09:35:00,293.25,294.63,292.65,294.63,5016.0,293.25,294.63,292.65,294.63,5016.0
2020-02-11 09:40:00,294.16,294.77,293.9,294.26,5245.0,294.16,294.77,293.9,294.26,5245.0
2020-02-11 09:45:00,294.28,294.28,293.28,293.54,4022.0,294.28,294.28,293.28,293.54,4022.0
2020-02-11 09:50:00,293.55,293.58,292.83,292.97,2200.0,293.55,293.58,292.83,292.97,2200.0
2020-02-11 09:55:00,293.13,293.42,292.72,293.17,6560.0,293.13,293.42,292.72,293.17,6560.0
2020-02-11 10:00:00,293.28,293.9,293.15,293.9,1736.0,293.28,293.9,293.15,293.9,1736.0
2020-02-11 10:05:00,294.2,294.5,293.76,293.76,5604.0,294.2,294.5,293.76,293.76,5604.0
2020-02-11 10:10:00,293.77,294.77,293.62,294.77,3644.0,293.77,294.77,293.62,294.77,3644.0
2020-02-11 10:15:00,294.59,294.87,294.31,294.31,2614.0,294.59,294.87,294.31,294.31,2614.0
2020-02-11 10:20:00,294.31,294.6,294.31,294.6,1650.0,294.31,294.6,294.31,294.6,1650.0
2020-02-11 10:25:00,294.64,294.67,294.45,294.67,1994.0,294.64,294.67,294.45,294.67,1994.0
2020-02-11 10:30:00,294.55,295.26,294.52,295.09,3856.0,294.55,295.26,294.52,295.09,3856.0
2020-02-11 10:35:00,295.26,295.38,295.05,295.14,1646.0,295.26,295.38,295.05,295.14,1646.0
2020-02-11 10:40:00,295.28,295.38,294.79,294.84,2400.0,295.28,295.38,294.79,294.84,2400.0
2020-02-11 10:45:00,294.8,294.8,294.47,294.7,4264.0,294.8,294.8,294.47,294.7,4264.0
2020-02-11 10:50:00,294.76,295.28,294.76,294.97,12778.0,294.76,295.28,294.76,294.97,12778.0
2020-02-11 10:55:00,294.89,294.97,293.44,293.63,6458.0,294.89,294.97,293.44,293.63,6458.0
2020-02-11 11:00:00,293.63,294.15,293.63,293.7,4808.0,293.63,294.15,293.63,293.7,4808.0
2020-02-11 11:05:00,293.33,293.33,292.75,292.75,4234.0,293.33,293.33,292.75,292.75,4234.0
2020-02-11 11:10:00,292.72,292.85,292.31,292.31,3020.0,292.72,292.85,292.31,292.31,3020.0
2020-02-11 11:15:00,292.32,292.37,292.14,292.37,1400.0,292.32,292.37,292.14,292.37,1400.0
2020-02-11 11:20:00,292.38,292.47,291.78,291.78,2244.0,292.38,292.47,291.78,291.78,2244.0
2020-02-11 11:25:00,291.79,291.84,291.22,291.23,6451.0,291.79,291.84,291.22,291.23,6451.0
2020-02-11 11:30:00,291.28,291.29,290.85,290.85,5774.0,291.28,291.29,290.85,290.85,5774.0
2020-02-11 11:35:00,290.81,290.9,290.28,290.41,8863.0,290.81,290.9,290.28,290.41,8863.0
2020-02-11 11:40:00,290.35,290.56,290.22,290.52,4271.0,290.35,290.56,290.22,290.52,4271.0
2020-02-11 11:45:00,290.63,290.91,290.56,290.59,3534.0,290.63,290.91,290.56,290.59,3534.0
2020-02-11 11:50:00,290.72,291.08,290.72,291.08,3132.0,290.72,291.08,290.72,291.08,3132.0
2020-02-11 11:55:00,291.2,291.29,290.35,290.46,11986.0,291.2,291.29,290.35,290.46,11986.0
2020-02-11 12:00:00,290.39,290.43,290.03,290.03,7487.0,290.39,290.43,290.03,290.03,7487.0
2020-02-11 12:05:00,290.16,290.35,290.09,290.2,8905.0,290.16,290.35,290.09,290.2,8905.0
2020-02-11 12:10:00,290.12,290.29,290.04,290.2,3711.0,290.12,290.29,290.04,290.2,3711.0
2020-02-11 12:15:00,290.24,291.12,290.24,291.12,3884.0,290.24,291.12,290.24,291.12,3884.0
2020-02-11 12:20:00,291.12,291.48,291.0,291.04,4700.0,291.12,291.48,291.0,291.04,4700.0
2020-02-11 12:25:00,290.98,291.39,290.98,291.32,2230.0,290.98,291.39,290.98,291.32,2230.0
2020-02-11 12:30:00,291.33,291.33,290.92,291.13,3880.0,291.33,291.33,290.92,291.13,3880.0
2020-02-11 12:35:00,291.07,291.38,291.07,291.38,2624.0,291.07,291.38,291.07,291.38,2624.0
2020-02-11 12:40:00,291.38,291.38,290.85,290.98,1993.0,291.38,291.38,290.85,290.98,1993.0
2020-02-11 12:45:00,290.98,290.99,290.61,290.61,3426.0,290.98,290.99,290.61,290.61,3426.0
2020-02-11 12:50:00,290.74,290.83,290.59,290.68,1995.0,290.74,290.83,290.59,290.68,1995.0
2020-02-11 12:55:00,290.58,290.89,290.58,290.89,1930.0,290.58,290.89,290.58,290.89,1930.0
2020-02-11 13:00:00,290.82,291.38,290.74,291.38,2287.0,290.82,291.38,290.74,291.38,2287.0
2020-02-11 13:05:00,291.39,291.51,291.08,291.38,2175.0,291.39,291.51,291.08,291.38,2175.0
2020-02-11 13:10:00,291.09,291.2,290.91,291.05,1890.0,291.09,291.2,290.91,291.05,1890.0
2020-02-11 13:15:00,290.96,291.32,290.96,291.13,2960.0,290.96,291.32,290.96,291.13,2960.0
2020-02-11 13:20:00,291.12,291.12,290.93,290.98,1922.0,291.12,291.12,290.93,290.98,1922.0
2020-02-11 13:25:00,291.06,291.3,290.92,291.0,4299.0,291.06,291.3,290.92,291.0,4299.0
2020-02-11 13:30:00,290.88,291.06,290.88,290.97,2005.0,290.88,291.06,290.88,290.97,2005.0
2020-02-11 13:35:00,290.92,291.04,290.75,290.93,3753.0,290.92,291.04,290.75,290.93,3753.0
2020-02-11 13:40:00,290.9,291.28,290.86,291.23,4451.0,290.9,291.28,290.86,291.23,4451.0
2020-02-11 13:45:00,291.26,291.48,291.17,291.46,3002.0,291.26,291.48,291.17,291.46,3002.0
2020-02-11 13:50:00,291.32,291.48,291.29,291.38,2721.0,291.32,291.48,291.29,291.38,2721.0
2020-02-11 13:55:00,291.4,291.67,291.36,291.67,5330.0,291.4,291.67,291.36,291.67,5330.0
2020-02-11 14:00:00,291.82,291.9,291.73,291.88,1417.0,291.82,291.9,291.73,291.88,1417.0
2020-02-11 14:05:00,291.9,292.2,291.8,292.2,11268.0,291.9,292.2,291.8,292.2,11268.0
2020-02-11 14:10:00,292.24,292.64,292.23,292.56,6176.0,292.24,292.64,292.23,292.56,6176.0
2020-02-11 14:15:00,292.49,292.59,292.29,292.45,4325.0,292.49,292.59,292.29,292.45,4325.0
2020-02-11 14:20:00,292.47,292.6,292.3,292.6,4263.0,292.47,292.6,292.3,292.6,4263.0
2020-02-11 14:25:00,292.64,293.38,292.64,293.38,2610.0,292.64,293.38,292.64,293.38,2610.0
2020-02-11 14:30:00,293.34,293.35,293.1,293.29,2640.0,293.34,293.35,293.1,293.29,2640.0
2020-02-11 14:35:00,293.25,293.52,293.18,293.4,4169.0,293.25,293.52,293.18,293.4,4169.0
2020-02-11 14:40:00,293.45,293.5,293.22,293.22,2300.0,293.45,293.5,293.22,293.22,2300.0
2020-02-11 14:45:00,293.2,293.51,293.17,293.47,7409.0,293.2,293.51,293.17,293.47,7409.0
2020-02-11 14:50:00,293.47,293.88,293.42,293.84,6800.0,293.47,293.88,293.42,293.84,6800.0
2020-02-11 14:55:00,293.88,294.25,293.62,293.63,10058.0,293.88,294.25,293.62,293.63,10058.0
2020-02-11 15:00:00,293.54,293.6,292.99,293.0,8505.0,293.54,293.6,292.99,293.0,8505.0
2020-02-11 15:05:00,293.06,293.07,292.48,292.5,3285.0,293.06,293.07,292.48,292.5,3285.0
2020-02-11 15:10:00,292.52,292.52,291.78,292.14,9424.0,292.52,292.52,291.78,292.14,9424.0
2020-02-11 15:15:00,292.06,292.24,291.96,292.08,2502.0,292.06,292.24,291.96,292.08,2502.0
2020-02-11 15:20:00,292.15,292.42,292.07,292.37,4611.0,292.15,292.42,292.07,292.37,4611.0
2020-02-11 15:25:00,292.37,292.67,292.32,292.38,7037.0,292.37,292.67,292.32,292.38,7037.0
2020-02-11 15:30:00,292.46,292.79,292.41,292.74,14082.0,292.46,292.79,292.41,292.74,14082.0
2020-02-11 15:35:00,292.78,293.41,292.78,293.32,3309.0,292.78,293.41,292.78,293.32,3309.0
2020-02-11 15:40:00,293.23,293.53,293.16,293.36,5100.0,293.23,293.53,293.16,293.36,5100.0
2020-02-11 15:45:00,293.31,293.45,293.24,293.24,7656.0,293.31,293.45,293.24,293.24,7656.0
2020-02-11 15:50:00,293.21,294.15,293.06,294.06,15029.0,293.21,294.15,293.06,294.06,15029.0
2020-02-11 15:55:00,294.27,294.48,293.42,293.75,30963.0,294.27,294.48,293.42,293.75,30963.0
2020-02-12 09:30:00,294.16,295.81,294.0,295.81,15195.0,294.16,295.81,294.0,295.81,15195.0
2020-02-12 09:35:00,295.79,296.18,295.28,295.89,4206.0,295.79,296.18,295.28,295.89,4206.0
2020-02-12 09:40:00,295.93,296.2,294.84,294.96,4851.0,295.93,296.2,294.84,294.96,4851.0
2020-02-12 09:45:00,295.04,295.74,295.02,295.32,3676.0,295.04,295.74,295.02,295.32,3676.0
2020-02-12 09:50:00,295.56,295.59,294.59,294.72,5598.0,295.56,295.59,294.59,294.72,5598.0
2020-02-12 09:55:00,294.55,295.34,294.55,295.25,3830.0,294.55,295.34,294.55,295.25,3830.0
2020-02-12 10:00:00,295.42,295.57,294.89,294.93,2100.0,295.42,295.57,294.89,294.93,2100.0
2020-02-12 10:05:00,294.71,295.3,294.7,295.27,1700.0,294.71,295.3,294.7,295.27,1700.0
2020-02-12 10:10:00,295.33,296.24,295.33,296.14,5419.0,295.33,296.24,295.33,296.14,5419.0
2020-02-12 10:15:00,296.32,297.26,296.32,297.26,4886.0,296.32,297.26,296.32,297.26,4886.0
2020-02-12 10:20:00,297.28,297.48,296.77,297.13,9240.0,297.28,297.48,296.77,297.13,9240.0
2020-02-12 10:25:00,297.19,297.5,297.01,297.38,1552.0,297.19,297.5,297.01,297.38,1552.0
2020-02-12 10:30:00,297.4,299.0,297.4,298.54,5307.0,297.4,299.0,297.4,298.54,5307.0
2020-02-12 10:35:00,298.46,298.49,297.88,298.29,3700.0,298.46,298.49,297.88,298.29,3700.0
2020-02-12 10:40:00,298.15,298.58,298.01,298.06,3220.0,298.15,298.58,298.01,298.06,3220.0
2020-02-12 10:45:00,298.09,298.28,297.92,298.28,1582.0,298.09,298.28,297.92,298.28,1582.0
2020-02-12 10:50:00,298.47,298.76,298.3,298.75,4344.0,298.47,298.76,298.3,298.75,4344.0
2020-02-12 10:55:00,299.0,299.32,298.82,299.1,4314.0,299.0,299.32,298.82,299.1,4314.0
2020-02-12 11:00:00,298.9,299.04,298.86,299.04,1470.0,298.9,299.04,298.86,299.04,1470.0
2020-02-12 11:05:00,299.27,299.75,298.99,299.75,3004.0,299.27,299.75,298.99,299.75,3004.0
2020-02-12 11:10:00,299.65,300.15,299.65,299.92,9263.0,299.65,300.15,299.65,299.92,9263.0
2020-02-12 11:15:00,299.93,300.59,299.86,299.92,6008.0,299.93,300.59,299.86,299.92,6008.0
2020-02-12 11:20:00,299.84,300.25,299.66,300.18,3656.0,299.84,300.25,299.66,300.18,3656.0
2020-02-12 11:25:00,300.47,300.58,300.19,300.4,4838.0,300.47,300.58,300.19,300.4,4838.0
2020-02-12 11:30:00,300.58,301.1,300.52,300.99,2836.0,300.58,301.1,300.52,300.99,2836.0
2020-02-12 11:35:00,301.1,301.25,300.68,301.15,9550.0,301.1,301.25,300.68,301.15,9550.0
2020-02-12 11:40:00,301.22,301.4,300.63,301.06,4887.0,301.22,301.4,300.63,301.06,4887.0
2020-02-12 11:45:00,300.98,301.55,300.89,301.55,6183.0,300.98,301.55,300.89,301.55,6183.0
2020-02-12 11:50:00,301.26,301.53,301.23,301.23,2700.0,301.26,301.53,301.23,301.23,2700.0
2020-02-12 11:55:00,301.26,301.97,301.03,301.92,4600.0,301.26,301.97,301.03,301.92,4600.0
2020-02-12 12:00:00,301.65,302.19,301.64,302.02,4000.0,301.65,302.19,301.64,302.02,4000.0
2020-02-12 12:05:00,302.18,302.2,301.97,302.0,10091.0,302.18,302.2,301.97,302.0,10091.0
2020-02-12 12:10:00,302.01,302.49,301.97,302.49,6378.0,302.01,302.49,301.97,302.49,6378.0
2020-02-12 12:15:00,302.5,302.77,302.4,302.55,2750.0,302.5,302.77,302.4,302.55,2750.0
2020-02-12 12:20:00,302.55,303.03,302.44,302.62,23944.0,302.55,303.03,302.44,302.62,23944.0
2020-02-12 12:25:00,302.55,303.31,302.48,302.85,3868.0,302.55,303.31,302.48,302.85,3868.0
2020-02-12 12:30:00,302.75,303.59,302.74,303.55,15469.0,302.75,303.59,302.74,303.55,15469.0
2020-02-12 12:35:00,303.54,303.83,303.46,303.57,15395.0,303.54,303.83,303.46,303.57,15395.0
2020-02-12 12:40:00,303.62,303.66,302.58,302.75,3052.0,303.62,303.66,302.58,302.75,3052.0
2020-02-12 12:45:00,302.72,303.25,302.44,302.94,6731.0,302.72,303.25,302.44,302.94,6731.0
2020-02-12 12:50:00,302.98,303.38,302.87,303.38,7298.0,302.98,303.38,302.87,303.38,7298.0
2020-02-12 12:55:00,303.32,303.5,302.72,302.75,22895.0,303.32,303.5,302.72,302.75,22895.0
2020-02-12 13:00:00,302.53,302.64,301.79,301.94,9513.0,302.53,302.64,301.79,301.94,9513.0
2020-02-12 13:05:00,302.04,302.49,301.77,302.49,7767.0,302.04,302.49,301.77,302.49,7767.0
2020-02-12 13:10:00,302.24,302.53,302.16,302.35,7201.0,302.24,302.53,302.16,302.35,7201.0
2020-02-12 13:15:00,302.37,302.58,301.95,301.95,9160.0,302.37,302.58,301.95,301.95,9160.0
2020-02-12 13:20:00,301.95,302.59,301.79,302.55,9100.0,301.95,302.59,301.79,302.55,9100.0
2020-02-12 13:25:00,302.49,302.87,302.49,302.78,1345.0,302.49,302.87,302.49,302.78,1345.0
2020-02-12 13:30:00,302.45,303.18,302.44,303.07,4400.0,302.45,303.18,302.44,303.07,4400.0
2020-02-12 13:35:00,303.03,303.57,302.9,303.45,13207.0,303.03,303.57,302.9,303.45,13207.0
2020-02-12 13:40:00,303.33,303.63,303.33,303.51,7267.0,303.33,303.63,303.33,303.51,7267.0
2020-02-12 13:45:00,303.62,303.63,303.5,303.62,2326.0,303.62,303.63,303.5,303.62,2326.0
2020-02-12 13:50:00,303.62,304.15,303.62,304.15,4978.0,303.62,304.15,303.62,304.15,4978.0
2020-02-12 13:55:00,304.09,304.65,304.08,304.25,2025.0,304.09,304.65,304.08,304.25,2025.0
2020-02-12 14:00:00,304.32,304.43,304.15,304.16,2150.0,304.32,304.43,304.15,304.16,2150.0
2020-02-12 14:05:00,304.24,304.24,303.5,303.5,15147.0,304.24,304.24,303.5,303.5,15147.0
2020-02-12 14:10:00,303.57,303.58,303.18,303.18,1881.0,303.57,303.58,303.18,303.18,1881.0
2020-02-12 14:15:00,303.3,303.44,302.92,302.98,4344.0,303.3,303.44,302.92,302.98,4344.0
2020-02-12 14:20:00,302.99,303.0,302.21,302.6,1794.0,302.99,303.0,302.21,302.6,1794.0
2020-02-12 14:25:00,302.61,302.61,301.94,301.95,17064.0,302.61,302.61,301.94,301.95,17064.0
2020-02-12 14:30:00,301.51,301.51,301.11,301.38,4098.0,301.51,301.51,301.11,301.38,4098.0
2020-02-12 14:35:00,301.41,301.45,300.17,300.24,6255.0,301.41,301.45,300.17,300.24,6255.0
2020-02-12 14:40:00,300.04,300.29,299.62,300.02,9640.0,300.04,300.29,299.62,300.02,9640.0
2020-02-12 14:45:00,300.0,300.0,299.62,299.81,2417.0,300.0,300.0,299.62,299.81,2417.0
2020-02-12 14:50:00,299.72,299.8,299.09,299.29,8845.0,299.72,299.8,299.09,299.29,8845.0
2020-02-12 14:55:00,299.25,299.35,298.79,299.35,9100.0,299.25,299.35,298.79,299.35,9100.0
2020-02-12 15:00:00,299.35,299.76,299.24,299.44,6604.0,299.35,299.76,299.24,299.44,6604.0
2020-02-12 15:05:00,299.48,299.58,299.35,299.43,6497.0,299.48,299.58,299.35,299.43,6497.0
2020-02-12 15:10:00,299.37,299.4,298.65,298.65,5836.0,299.37,299.4,298.65,298.65,5836.0
2020-02-12 15:15:00,298.7,298.89,298.63,298.75,2429.0,298.7,298.89,298.63,298.75,2429.0
2020-02-12 15:20:00,298.78,298.97,298.5,298.59,5341.0,298.78,298.97,298.5,298.59,5341.0
2020-02-12 15:25:00,298.63,298.64,298.15,298.56,5430.0,298.63,298.64,298.15,298.56,5430.0
2020-02-12 15:30:00,298.67,299.0,298.36,299.0,5950.0,298.67,299.0,298.36,299.0,5950.0
2020-02-12 15:35:00,299.12,299.26,298.91,298.98,7346.0,299.12,299.26,298.91,298.98,7346.0
2020-02-12 15:40:00,299.01,299.02,298.49,298.75,5771.0,299.01,299.02,298.49,298.75,5771.0
2020-02-12 15:45:00,298.97,298.97,298.57,298.88,5404.0,298.97,298.97,298.57,298.88,5404.0
2020-02-12 15:50:00,298.98,299.5,298.9,299.5,12009.0,298.98,299.5,298.9,299.5,12009.0
2020-02-12 15:55:00,299.42,299.68,298.99,299.22,21052.0,299.42,299.68,298.99,299.22,21052.0
2020-02-13 09:30:00,298.03,298.8,296.21,296.83,9603.0,298.03,298.8,296.21,296.83,9603.0
2020-02-13 09:35:00,296.79,297.81,296.5,297.63,2850.0,296.79,297.81,296.5,297.63,2850.0
2020-02-13 09:40:00,297.92,298.65,297.89,298.03,2044.0,297.92,298.65,297.89,298.03,2044.0
2020-02-13 09:45:00,298.15,298.51,298.11,298.35,1570.0,298.15,298.51,298.11,298.35,1570.0
2020-02-13 09:50:00,298.29,298.48,298.12,298.24,3400.0,298.29,298.48,298.12,298.24,3400.0
2020-02-13 09:55:00,298.24,298.24,295.57,295.92,3010.0,298.24,298.24,295.57,295.92,3010.0
2020-02-13 10:00:00,295.92,297.02,295.5,296.41,4856.0,295.92,297.02,295.5,296.41,4856.0
2020-02-13 10:05:00,296.6,297.62,296.43,297.62,4513.0,296.6,297.62,296.43,297.62,4513.0
2020-02-13 10:10:00,297.61,298.77,297.6,298.61,1550.0,297.61,298.77,297.6,298.61,1550.0
2020-02-13 10:15:00,298.52,299.0,298.49,298.7,2050.0,298.52,299.0,298.49,298.7,2050.0
2020-02-13 10:20:00,298.66,298.74,298.54,298.54,2991.0,298.66,298.74,298.54,298.54,2991.0
2020-02-13 10:25:00,298.38,299.0,298.38,298.84,4558.0,298.38,299.0,298.38,298.84,4558.0
2020-02-13 10:30:00,299.0,299.35,298.71,299.21,7229.0,299.0,299.35,298.71,299.21,7229.0
2020-02-13 10:35:00,299.31,299.31,298.81,299.06,1905.0,299.31,299.31,298.81,299.06,1905.0
2020-02-13 10:40:00,299.14,299.86,299.14,299.86,2037.0,299.14,299.86,299.14,299.86,2037.0
2020-02-13 10:45:00,299.86,300.99,299.86,300.85,4810.0,299.86,300.99,299.86,300.85,4810.0
2020-02-13 10:50:00,300.84,300.84,300.41,300.45,2800.0,300.84,300.84,300.41,300.45,2800.0
2020-02-13 10:55:00,300.49,300.56,300.45,300.45,860.0,300.49,300.56,300.45,300.45,860.0
2020-02-13 11:00:00,300.3,300.41,299.0,299.48,10066.0,300.3,300.41,299.0,299.48,10066.0
2020-02-13 11:05:00,299.3,299.42,299.23,299.29,626.0,299.3,299.42,299.23,299.29,626.0
2020-02-13 11:10:00,299.31,299.46,298.4,298.58,8481.0,299.31,299.46,298.4,298.58,8481.0
2020-02-13 11:15:00,298.16,298.16,297.88,297.88,1100.0,298.16,298.16,297.88,297.88,1100.0
2020-02-13 11:20:00,298.05,298.58,298.04,298.58,1793.0,298.05,298.58,298.04,298.58,1793.0
2020-02-13 11:25:00,298.48,298.54,298.25,298.54,2360.0,298.48,298.54,298.25,298.54,2360.0
2020-02-13 11:30:00,298.48,298.68,298.34,298.62,2251.0,298.48,298.68,298.34,298.62,2251.0
2020-02-13 11:35:00,298.44,298.44,298.22,298.28,1100.0,298.44,298.44,298.22,298.28,1100.0
2020-02-13 11:40:00,298.24,298.61,298.01,298.24,17214.0,298.24,298.61,298.01,298.24,17214.0
2020-02-13 11:45:00,298.27,298.33,298.22,298.22,400.0,298.27,298.33,298.22,298.22,400.0
2020-02-13 11:50:00,298.32,298.32,298.07,298.15,1400.0,298.32,298.32,298.07,298.15,1400.0
2020-02-13 11:55:00,298.01,298.64,298.01,298.64,1323.0,298.01,298.64,298.01,298.64,1323.0
2020-02-13 12:00:00,298.97,298.97,298.6,298.76,3552.0,298.97,298.97,298.6,298.76,3552.0
2020-02-13 12:05:00,298.87,299.13,298.87,299.13,500.0,298.87,299.13,298.87,299.13,500.0
2020-02-13 12:10:00,299.16,299.58,299.15,299.58,3642.0,299.16,299.58,299.15,299.58,3642.0
2020-02-13 12:15:00,299.47,299.57,299.36,299.43,942.0,299.47,299.57,299.36,299.43,942.0
2020-02-13 12:20:00,299.38,299.38,298.93,299.06,1800.0,299.38,299.38,298.93,299.06,1800.0
2020-02-13 12:25:00,299.14,299.32,299.1,299.27,1600.0,299.14,299.32,299.1,299.27,1600.0
2020-02-13 12:30:00,299.18,299.25,299.06,299.14,4848.0,299.18,299.25,299.06,299.14,4848.0
2020-02-13 12:35:00,299.19,299.66,299.13,299.47,2550.0,299.19,299.66,299.13,299.47,2550.0
2020-02-13 12:40:00,299.35,299.49,299.28,299.42,800.0,299.35,299.49,299.28,299.42,800.0
2020-02-13 12:45:00,299.52,299.67,299.45,299.67,2174.0,299.52,299.67,299.45,299.67,2174.0
2020-02-13 12:50:00,299.52,299.52,299.12,299.18,11100.0,299.52,299.52,299.12,299.18,11100.0
2020-02-13 12:55:00,299.01,299.42,299.01,299.17,4245.0,299.01,299.42,299.01,299.17,4245.0
2020-02-13 13:00:00,299.19,299.19,298.77,298.77,900.0,299.19,299.19,298.77,298.77,900.0
2020-02-13 13:05:00,298.71,298.8,298.55,298.7,3541.0,298.71,298.8,298.55,298.7,3541.0
2020-02-13 13:10:00,298.6,298.6,298.19,298.38,3121.0,298.6,298.6,298.19,298.38,3121.0
2020-02-13 13:15:00,298.37,298.67,298.34,298.67,700.0,298.37,298.67,298.34,298.67,700.0
2020-02-13 13:20:00,298.8,299.69,298.8,299.69,2487.0,298.8,299.69,298.8,299.69,2487.0
2020-02-13 13:25:00,299.62,299.97,299.6,299.97,1600.0,299.62,299.97,299.6,299.97,1600.0
2020-02-13 13:30:00,299.89,300.07,299.82,299.9,1600.0,299.89,300.07,299.82,299.9,1600.0
2020-02-13 13:35:00,299.82,300.03,299.38,299.64,4465.0,299.82,300.03,299.38,299.64,4465.0
2020-02-13 13:40:00,299.84,299.9,299.6,299.6,800.0,299.84,299.9,299.6,299.6,800.0
2020-02-13 13:45:00,299.73,299.8,299.33,299.39,1677.0,299.73,299.8,299.33,299.39,1677.0
2020-02-13 13:50:00,299.37,299.37,298.57,298.79,3075.0,299.37,299.37,298.57,298.79,3075.0
2020-02-13 13:55:00,298.66,298.67,298.35,298.67,1050.0,298.66,298.67,298.35,298.67,1050.0
2020-02-13 14:00:00,298.74,299.01,298.72,299.01,1100.0,298.74,299.01,298.72,299.01,1100.0
2020-02-13 14:05:00,298.81,298.94,298.72,298.72,800.0,298.81,298.94,298.72,298.72,800.0
2020-02-13 14:10:00,298.71,299.26,298.71,299.26,1900.0,298.71,299.26,298.71,299.26,1900.0
2020-02-13 14:15:00,299.21,299.87,299.21,299.78,1825.0,299.21,299.87,299.21,299.78,1825.0
2020-02-13 14:20:00,299.78,299.96,299.48,299.48,1400.0,299.78,299.96,299.48,299.48,1400.0
2020-02-13 14:25:00,299.39,299.55,299.16,299.16,2481.0,299.39,299.55,299.16,299.16,2481.0
2020-02-13 14:30:00,299.12,299.22,299.02,299.05,2499.0,299.12,299.22,299.02,299.05,2499.0
2020-02-13 14:35:00,299.15,299.15,298.69,298.69,1104.0,299.15,299.15,298.69,298.69,1104.0
2020-02-13 14:40:00,298.82,298.82,298.19,298.19,1540.0,298.82,298.82,298.19,298.19,1540.0
2020-02-13 14:45:00,298.21,298.26,297.94,297.95,1300.0,298.21,298.26,297.94,297.95,1300.0
2020-02-13 14:50:00,298.17,298.3,298.12,298.27,1400.0,298.17,298.3,298.12,298.27,1400.0
2020-02-13 14:55:00,298.18,298.18,298.07,298.07,400.0,298.18,298.18,298.07,298.07,400.0
2020-02-13 15:00:00,297.86,297.86,297.42,297.61,3327.0,297.86,297.86,297.42,297.61,3327.0
2020-02-13 15:05:00,297.66,297.66,297.31,297.38,1133.0,297.66,297.66,297.31,297.38,1133.0
2020-02-13 15:10:00,297.47,297.52,297.19,297.24,993.0,297.47,297.52,297.19,297.24,993.0
2020-02-13 15:15:00,297.34,297.4,297.09,297.4,2700.0,297.34,297.4,297.09,297.4,2700.0
2020-02-13 15:20:00,297.44,297.7,297.44,297.7,1000.0,297.44,297.7,297.44,297.7,1000.0
2020-02-13 15:25:00,297.76,297.77,297.22,297.3,1900.0,297.76,297.77,297.22,297.3,1900.0
2020-02-13 15:30:00,297.32,297.41,296.88,297.08,3840.0,297.32,297.41,296.88,297.08,3840.0
2020-02-13 15:35:00,297.18,297.23,296.92,296.92,3120.0,297.18,297.23,296.92,296.92,3120.0
2020-02-13 15:40:00,297.01,297.01,296.68,296.73,1500.0,297.01,297.01,296.68,296.73,1500.0
2020-02-13 15:45:00,296.73,296.99,296.73,296.8,4100.0,296.73,296.99,296.73,296.8,4100.0
2020-02-13 15:50:00,296.88,297.0,296.2,297.0,10018.0,296.88,297.0,296.2,297.0,10018.0
2020-02-13 15:55:00,296.99,297.17,296.72,297.09,16873.0,296.99,297.17,296.72,297.09,16873.0
2020-02-14 09:30:00,297.3,297.6,296.69,297.29,7178.0,297.3,297.6,296.69,297.29,7178.0
2020-02-14 09:35:00,297.31,298.82,297.21,298.57,4950.0,297.31,298.82,297.21,298.57,4950.0
2020-02-14 09:40:00,298.3,298.82,298.08,298.1,6100.0,298.3,298.82,298.08,298.1,6100.0
2020-02-14 09:45:00,298.18,298.64,298.15,298.26,1965.0,298.18,298.64,298.15,298.26,1965.0
2020-02-14 09:50:00,298.22,298.46,298.0,298.04,4900.0,298.22,298.46,298.0,298.04,4900.0
2020-02-14 09:55:00,298.03,298.19,298.03,298.03,1500.0,298.03,298.19,298.03,298.03,1500.0
2020-02-14 10:00:00,298.19,298.45,298.12,298.29,12518.0,298.19,298.45,298.12,298.29,12518.0
2020-02-14 10:05:00,298.24,299.0,298.24,299.0,2005.0,298.24,299.0,298.24,299.0,2005.0
2020-02-14 10:10:00,298.97,299.03,298.55,298.69,2043.0,298.97,299.03,298.55,298.69,2043.0
2020-02-14 10:15:00,298.59,298.59,298.13,298.14,1000.0,298.59,298.59,298.13,298.14,1000.0
2020-02-14 10:20:00,298.39,298.54,298.26,298.26,1000.0,298.39,298.54,298.26,298.26,1000.0
2020-02-14 10:25:00,298.14,298.22,297.85,297.86,2544.0,298.14,298.22,297.85,297.86,2544.0
2020-02-14 10:30:00,297.7,297.7,297.31,297.31,1000.0,297.7,297.7,297.31,297.31,1000.0
2020-02-14 10:35:00,297.15,297.15,296.5,296.5,2368.0,297.15,297.15,296.5,296.5,2368.0
2020-02-14 10:40:00,296.14,296.44,296.14,296.22,1891.0,296.14,296.44,296.14,296.22,1891.0
2020-02-14 10:45:00,296.22,296.76,296.22,296.28,4138.0,296.22,296.76,296.22,296.28,4138.0
2020-02-14 10:50:00,296.57,296.86,296.47,296.54,1665.0,296.57,296.86,296.47,296.54,1665.0
2020-02-14 10:55:00,296.61,296.61,296.32,296.32,700.0,296.61,296.61,296.32,296.32,700.0
2020-02-14 11:00:00,296.44,296.8,296.44,296.8,814.0,296.44,296.8,296.44,296.8,814.0
2020-02-14 11:05:00,296.74,297.04,296.7,297.04,1000.0,296.74,297.04,296.7,297.04,1000.0
2020-02-14 11:10:00,297.1,297.94,297.1,297.61,1000.0,297.1,297.94,297.1,297.61,1000.0
2020-02-14 11:15:00,297.84,298.05,297.6,297.96,15418.0,297.84,298.05,297.6,297.96,15418.0
2020-02-14 11:20:00,297.75,298.6,297.75,298.5,2420.0,297.75,298.6,297.75,298.5,2420.0
2020-02-14 11:25:00,298.5,298.76,298.5,298.76,500.0,298.5,298.76,298.5,298.76,500.0
2020-02-14 11:30:00,298.69,298.69,297.98,297.98,2460.0,298.69,298.69,297.98,297.98,2460.0
2020-02-14 11:35:00,297.99,298.08,297.98,298.06,500.0,297.99,298.08,297.98,298.06,500.0
2020-02-14 11:40:00,297.69,297.7,297.24,297.25,600.0,297.69,297.7,297.24,297.25,600.0
2020-02-14 11:45:00,297.1,297.1,296.67,296.67,900.0,297.1,297.1,296.67,296.67,900.0
2020-02-14 11:50:00,296.67,297.01,296.57,297.01,1926.0,296.67,297.01,296.57,297.01,1926.0
2020-02-14 11:55:00,297.05,297.15,296.99,296.99,1228.0,297.05,297.15,296.99,296.99,1228.0
2020-02-14 12:00:00,297.02,297.15,296.62,296.62,3300.0,297.02,297.15,296.62,296.62,3300.0
2020-02-14 12:05:00,296.62,296.62,296.26,296.54,1758.0,296.62,296.62,296.26,296.54,1758.0
2020-02-14 12:10:00,296.49,296.49,296.33,296.44,1300.0,296.49,296.49,296.33,296.44,1300.0
2020-02-14 12:15:00,296.54,296.54,296.19,296.19,3500.0,296.54,296.54,296.19,296.19,3500.0
2020-02-14 12:20:00,296.19,296.36,296.06,296.35,1235.0,296.19,296.36,296.06,296.35,1235.0
2020-02-14 12:25:00,296.2,296.25,296.16,296.2,1000.0,296.2,296.25,296.16,296.2,1000.0
2020-02-14 12:30:00,296.3,296.3,296.18,296.19,200.0,296.3,296.3,296.18,296.19,200.0
2020-02-14 12:35:00,296.17,296.36,296.16,296.19,900.0,296.17,296.36,296.16,296.19,900.0
2020-02-14 12:40:00,296.25,296.4,296.18,296.19,1850.0,296.25,296.4,296.18,296.19,1850.0
2020-02-14 12:45:00,296.16,296.16,295.77,295.77,1752.0,296.16,296.16,295.77,295.77,1752.0
2020-02-14 12:50:00,295.77,295.87,295.58,295.58,2338.0,295.77,295.87,295.58,295.58,2338.0
2020-02-14 12:55:00,295.66,295.66,295.29,295.35,2726.0,295.66,295.66,295.29,295.35,2726.0
2020-02-14 13:00:00,295.28,295.58,295.09,295.24,2011.0,295.28,295.58,295.09,295.24,2011.0
2020-02-14 13:05:00,295.34,295.51,295.27,295.41,1250.0,295.34,295.51,295.27,295.41,1250.0
2020-02-14 13:10:00,295.3,295.55,295.25,295.25,1300.0,295.3,295.55,295.25,295.25,1300.0
2020-02-14 13:15:00,295.24,295.24,294.59,294.59,2832.0,295.24,295.24,294.59,294.59,2832.0
2020-02-14 13:20:00,294.5,294.52,294.2,294.38,3600.0,294.5,294.52,294.2,294.38,3600.0
2020-02-14 13:25:00,294.31,294.72,294.28,294.57,3900.0,294.31,294.72,294.28,294.57,3900.0
2020-02-14 13:30:00,294.44,294.64,294.38,294.61,5370.0,294.44,294.64,294.38,294.61,5370.0
2020-02-14 13:35:00,294.63,295.26,294.57,295.12,2100.0,294.63,295.26,294.57,295.12,2100.0
2020-02-14 13:40:00,295.14,295.33,294.91,294.91,5197.0,295.14,295.33,294.91,294.91,5197.0
2020-02-14 13:45:00,295.09,295.58,295.09,295.58,3092.0,295.09,295.58,295.09,295.58,3092.0
2020-02-14 13:50:00,295.44,295.58,295.35,295.42,900.0,295.44,295.58,295.35,295.42,900.0
2020-02-14 13:55:00,295.36,295.58,295.15,295.58,2116.0,295.36,295.58,295.15,295.58,2116.0
2020-02-14 14:00:00,295.71,295.85,295.51,295.68,800.0,295.71,295.85,295.51,295.68,800.0
2020-02-14 14:05:00,295.75,295.76,295.51,295.55,1400.0,295.75,295.76,295.51,295.55,1400.0
2020-02-14 14:10:00,296.23,296.41,296.17,296.41,1800.0,296.23,296.41,296.17,296.41,1800.0
2020-02-14 14:15:00,296.02,296.1,295.95,295.98,940.0,296.02,296.1,295.95,295.98,940.0
2020-02-14 14:20:00,295.94,296.2,295.91,295.94,3205.0,295.94,296.2,295.91,295.94,3205.0
2020-02-14 14:25:00,295.81,295.97,295.81,295.93,700.0,295.81,295.97,295.81,295.93,700.0
2020-02-14 14:30:00,295.85,295.87,295.55,295.63,1900.0,295.85,295.87,295.55,295.63,1900.0
2020-02-14 14:35:00,295.79,295.79,295.44,295.48,800.0,295.79,295.79,295.44,295.48,800.0
2020-02-14 14:40:00,295.57,295.58,295.15,295.19,900.0,295.57,295.58,295.15,295.19,900.0
2020-02-14 14:45:00,295.11,295.11,294.26,294.33,4700.0,295.11,295.11,294.26,294.33,4700.0
2020-02-14 14:50:00,294.3,294.3,293.43,293.44,3316.0,294.3,294.3,293.43,293.44,3316.0
2020-02-14 14:55:00,293.47,293.98,293.47,293.98,3380.0,293.47,293.98,293.47,293.98,3380.0
2020-02-14 15:00:00,294.19,294.29,293.95,294.22,4208.0,294.19,294.29,293.95,294.22,4208.0
2020-02-14 15:05:00,294.2,294.44,294.05,294.28,1323.0,294.2,294.44,294.05,294.28,1323.0
2020-02-14 15:10:00,294.21,294.32,294.07,294.11,1300.0,294.21,294.32,294.07,294.11,1300.0
2020-02-14 15:15:00,294.1,294.27,293.99,294.27,4540.0,294.1,294.27,293.99,294.27,4540.0
2020-02-14 15:20:00,294.28,294.68,294.27,294.67,1280.0,294.28,294.68,294.27,294.67,1280.0
2020-02-14 15:25:00,294.65,294.65,294.47,294.56,4111.0,294.65,294.65,294.47,294.56,4111.0
2020-02-14 15:30:00,294.6,294.94,294.6,294.94,4200.0,294.6,294.94,294.6,294.94,4200.0
2020-02-14 15:35:00,294.91,295.0,294.8,294.91,2636.0,294.91,295.0,294.8,294.91,2636.0
2020-02-14 15:40:00,294.93,294.93,294.75,294.84,2800.0,294.93,294.93,294.75,294.84,2800.0
2020-02-14 15:45:00,294.86,294.97,294.5,294.64,5302.0,294.86,294.97,294.5,294.64,5302.0
2020-02-14 15:50:00,294.68,294.68,294.39,294.54,7702.0,294.68,294.68,294.39,294.54,7702.0
2020-02-14 15:55:00,294.51,294.66,294.35,294.6,18145.0,294.51,294.66,294.35,294.6,18145.0
2020-02-18 09:30:00,295.46,296.46,295.17,296.25,11188.0,295.46,296.46,295.17,296.25,11188.0
2020-02-18 09:35:00,296.25,296.31,294.19,294.79,6239.0,296.25,296.31,294.19,294.79,6239.0
2020-02-18 09:40:00,294.89,295.62,294.22,295.46,6187.0,294.89,295.62,294.22,295.46,6187.0
2020-02-18 09:45:00,295.63,295.98,295.04,295.98,5543.0,295.63,295.98,295.04,295.98,5543.0
2020-02-18 09:50:00,295.71,296.12,295.31,296.04,4090.0,295.71,296.12,295.31,296.04,4090.0
2020-02-18 09:55:00,296.17,297.24,296.14,296.97,2700.0,296.17,297.24,296.14,296.97,2700.0
2020-02-18 10:00:00,296.99,297.82,296.54,297.1,7239.0,296.99,297.82,296.54,297.1,7239.0
2020-02-18 10:05:00,296.94,297.53,296.75,297.26,1870.0,296.94,297.53,296.75,297.26,1870.0
2020-02-18 10:10:00,297.51,297.96,297.26,297.84,4402.0,297.51,297.96,297.26,297.84,4402.0
2020-02-18 10:15:00,297.66,297.69,296.96,297.05,3541.0,297.66,297.69,296.96,297.05,3541.0
2020-02-18 10:20:00,296.95,296.95,295.56,296.01,1900.0,296.95,296.95,295.56,296.01,1900.0
2020-02-18 10:25:00,295.68,295.9,294.87,294.87,6604.0,295.68,295.9,294.87,294.87,6604.0
2020-02-18 10:30:00,294.64,295.48,294.6,295.29,3900.0,294.64,295.48,294.6,295.29,3900.0
2020-02-18 10:35:00,295.32,296.99,295.31,296.99,5560.0,295.32,296.99,295.31,296.99,5560.0
2020-02-18 10:40:00,296.88,296.93,296.25,296.31,4300.0,296.88,296.93,296.25,296.31,4300.0
2020-02-18 10:45:00,296.43,296.77,296.26,296.76,3396.0,296.43,296.77,296.26,296.76,3396.0
2020-02-18 10:50:00,296.59,296.78,295.99,296.51,5940.0,296.59,296.78,295.99,296.51,5940.0
2020-02-18 10:55:00,296.59,297.49,296.0,297.34,3200.0,296.59,297.49,296.0,297.34,3200.0
2020-02-18 11:00:00,297.37,297.7,297.23,297.23,2014.0,297.37,297.7,297.23,297.23,2014.0
2020-02-18 11:05:00,297.16,297.52,297.16,297.33,1200.0,297.16,297.52,297.16,297.33,1200.0
2020-02-18 11:10:00,297.43,297.77,297.4,297.77,1826.0,297.43,297.77,297.4,297.77,1826.0
2020-02-18 11:15:00,297.67,297.78,297.3,297.41,7708.0,297.67,297.78,297.3,297.41,7708.0
2020-02-18 11:20:00,297.32,297.32,296.74,297.08,3600.0,297.32,297.32,296.74,297.08,3600.0
2020-02-18 11:25:00,297.0,297.21,296.67,296.87,5382.0,297.0,297.21,296.67,296.87,5382.0
2020-02-18 11:30:00,296.74,297.38,296.74,296.93,1900.0,296.74,297.38,296.74,296.93,1900.0
2020-02-18 11:35:00,297.11,297.24,296.66,297.06,3592.0,297.11,297.24,296.66,297.06,3592.0
2020-02-18 11:40:00,297.04,297.14,296.76,296.76,2662.0,297.04,297.14,296.76,296.76,2662.0
2020-02-18 11:45:00,296.68,296.68,295.86,295.86,2030.0,296.68,296.68,295.86,295.86,2030.0
2020-02-18 11:50:00,295.75,296.2,295.73,295.88,2500.0,295.75,296.2,295.73,295.88,2500.0
2020-02-18 11:55:00,295.88,296.64,295.8,296.63,2900.0,295.88,296.64,295.8,296.63,2900.0
2020-02-18 12:00:00,296.65,296.74,296.48,296.68,3198.0,296.65,296.74,296.48,296.68,3198.0
2020-02-18 12:05:00,296.65,296.71,296.4,296.63,2900.0,296.65,296.71,296.4,296.63,2900.0
2020-02-18 12:10:00,296.66,296.76,296.26,296.38,3288.0,296.66,296.76,296.26,296.38,3288.0
2020-02-18 12:15:00,296.33,296.71,296.32,296.51,3000.0,296.33,296.71,296.32,296.51,3000.0
2020-02-18 12:20:00,296.5,296.58,296.35,296.41,4207.0,296.5,296.58,296.35,296.41,4207.0
2020-02-18 12:25:00,296.15,296.53,296.15,296.44,1400.0,296.15,296.53,296.15,296.44,1400.0
2020-02-18 12:30:00,296.49,296.65,296.49,296.65,4936.0,296.49,296.65,296.49,296.65,4936.0
2020-02-18 12:35:00,296.66,296.79,296.42,296.79,5099.0,296.66,296.79,296.42,296.79,5099.0
2020-02-18 12:40:00,296.72,297.0,296.59,297.0,4011.0,296.72,297.0,296.59,297.0,4011.0
2020-02-18 12:45:00,297.16,297.37,297.03,297.37,1627.0,297.16,297.37,297.03,297.37,1627.0
2020-02-18 12:50:00,297.36,297.93,297.36,297.93,1600.0,297.36,297.93,297.36,297.93,1600.0
2020-02-18 12:55:00,297.63,297.86,297.57,297.81,1600.0,297.63,297.86,297.57,297.81,1600.0
2020-02-18 13:00:00,297.75,298.61,297.75,298.53,8132.0,297.75,298.61,297.75,298.53,8132.0
2020-02-18 13:05:00,298.44,298.52,298.4,298.52,567.0,298.44,298.52,298.4,298.52,567.0
2020-02-18 13:10:00,298.72,298.75,298.61,298.62,975.0,298.72,298.75,298.61,298.62,975.0
2020-02-18 13:15:00,298.65,298.75,298.29,298.39,2200.0,298.65,298.75,298.29,298.39,2200.0
2020-02-18 13:20:00,298.23,298.52,298.23,298.52,720.0,298.23,298.52,298.23,298.52,720.0
2020-02-18 13:25:00,298.64,298.64,298.31,298.42,2199.0,298.64,298.64,298.31,298.42,2199.0
2020-02-18 13:30:00,298.26,298.41,298.14,298.29,2195.0,298.26,298.41,298.14,298.29,2195.0
2020-02-18 13:35:00,298.16,298.21,297.82,298.12,1200.0,298.16,298.21,297.82,298.12,1200.0
2020-02-18 13:40:00,297.81,297.95,297.7,297.7,1550.0,297.81,297.95,297.7,297.7,1550.0
2020-02-18 13:45:00,297.79,298.05,297.79,298.04,2700.0,297.79,298.05,297.79,298.04,2700.0
2020-02-18 13:50:00,297.84,298.03,297.53,297.53,3200.0,297.84,298.03,297.53,297.53,3200.0
2020-02-18 13:55:00,297.53,297.64,297.45,297.64,1429.0,297.53,297.64,297.45,297.64,1429.0
2020-02-18 14:00:00,297.69,298.12,297.67,298.12,2450.0,297.69,298.12,297.67,298.12,2450.0
2020-02-18 14:05:00,298.24,298.32,297.95,297.96,800.0,298.24,298.32,297.95,297.96,800.0
2020-02-18 14:10:00,297.98,298.24,297.98,298.17,1800.0,297.98,298.24,297.98,298.17,1800.0
2020-02-18 14:15:00,298.45,298.78,298.44,298.78,4466.0,298.45,298.78,298.44,298.78,4466.0
2020-02-18 14:20:00,298.67,298.99,298.67,298.99,1400.0,298.67,298.99,298.67,298.99,1400.0
2020-02-18 14:25:00,299.11,299.36,299.11,299.36,1267.0,299.11,299.36,299.11,299.36,1267.0
2020-02-18 14:30:00,299.38,299.39,299.07,299.12,1810.0,299.38,299.39,299.07,299.12,1810.0
2020-02-18 14:35:00,299.05,299.47,298.84,299.43,2800.0,299.05,299.47,298.84,299.43,2800.0
2020-02-18 14:40:00,299.38,299.81,299.38,299.79,3124.0,299.38,299.81,299.38,299.79,3124.0
2020-02-18 14:45:00,299.8,300.05,299.7,300.01,3188.0,299.8,300.05,299.7,300.01,3188.0
2020-02-18 14:50:00,299.82,299.9,299.65,299.85,1800.0,299.82,299.9,299.65,299.85,1800.0
2020-02-18 14:55:00,299.73,299.93,299.31,299.49,5270.0,299.73,299.93,299.31,299.49,5270.0
2020-02-18 15:00:00,299.49,299.49,298.47,298.47,5561.0,299.49,299.49,298.47,298.47,5561.0
2020-02-18 15:05:00,298.55,298.87,298.55,298.87,1800.0,298.55,298.87,298.55,298.87,1800.0
2020-02-18 15:10:00,299.04,299.46,299.04,299.17,1349.0,299.04,299.46,299.04,299.17,1349.0
2020-02-18 15:15:00,299.05,299.18,298.8,298.81,2283.0,299.05,299.18,298.8,298.81,2283.0
2020-02-18 15:20:00,298.81,298.84,298.36,298.84,2500.0,298.81,298.84,298.36,298.84,2500.0
2020-02-18 15:25:00,298.79,298.91,298.49,298.91,1900.0,298.79,298.91,298.49,298.91,1900.0
2020-02-18 15:30:00,298.79,299.15,298.7,299.07,2979.0,298.79,299.15,298.7,299.07,2979.0
2020-02-18 15:35:00,299.04,299.17,298.86,298.86,1226.0,299.04,299.17,298.86,298.86,1226.0
2020-02-18 15:40:00,298.94,299.0,298.67,298.85,1913.0,298.94,299.0,298.67,298.85,1913.0
2020-02-18 15:45:00,298.89,298.89,298.48,298.48,4982.0,298.89,298.89,298.48,298.48,4982.0
2020-02-18 15:50:00,298.44,298.77,298.3,298.77,10624.0,298.44,298.77,298.3,298.77,10624.0
2020-02-18 15:55:00,298.95,298.99,298.56,298.56,17344.0,298.95,298.99,298.56,298.56,17344.0
2020-02-19 09:30:00,299.65,300.95,299.1,299.49,7664.0,299.65,300.95,299.1,299.49,7664.0
2020-02-19 09:35:00,300.2,300.5,298.75,300.5,4901.0,300.2,300.5,298.75,300.5,4901.0
2020-02-19 09:40:00,300.5,300.51,299.81,300.5,3162.0,300.5,300.51,299.81,300.5,3162.0
2020-02-19 09:45:00,300.43,300.48,299.82,300.18,3649.0,300.43,300.48,299.82,300.18,3649.0
2020-02-19 09:50:00,300.29,300.29,299.66,299.66,660.0,300.29,300.29,299.66,299.66,660.0
2020-02-19 09:55:00,299.94,300.33,299.2,299.2,4300.0,299.94,300.33,299.2,299.2,4300.0
2020-02-19 10:00:00,299.07,299.29,298.22,298.38,3775.0,299.07,299.29,298.22,298.38,3775.0
2020-02-19 10:05:00,298.22,298.49,298.06,298.49,3375.0,298.22,298.49,298.06,298.49,3375.0
2020-02-19 10:10:00,298.17,298.3,297.87,297.93,6286.0,298.17,298.3,297.87,297.93,6286.0
2020-02-19 10:15:00,297.88,297.89,296.88,296.99,15282.0,297.88,297.89,296.88,296.99,15282.0
2020-02-19 10:20:00,296.97,297.71,296.76,297.65,5750.0,296.97,297.71,296.76,297.65,5750.0
2020-02-19 10:25:00,297.89,298.09,297.18,297.18,2058.0,297.89,298.09,297.18,297.18,2058.0
2020-02-19 10:30:00,297.22,297.91,297.22,297.46,2100.0,297.22,297.91,297.22,297.46,2100.0
2020-02-19 10:35:00,297.43,297.54,296.99,296.99,1100.0,297.43,297.54,296.99,296.99,1100.0
2020-02-19 10:40:00,297.0,297.21,297.0,297.21,1200.0,297.0,297.21,297.0,297.21,1200.0
2020-02-19 10:45:00,297.34,297.34,296.91,296.91,2302.0,297.34,297.34,296.91,296.91,2302.0
2020-02-19 10:50:00,297.08,297.33,297.01,297.29,1300.0,297.08,297.33,297.01,297.29,1300.0
2020-02-19 10:55:00,297.18,297.26,297.12,297.17,1400.0,297.18,297.26,297.12,297.17,1400.0
2020-02-19 11:00:00,297.26,297.65,297.26,297.65,1826.0,297.26,297.65,297.26,297.65,1826.0
2020-02-19 11:05:00,297.63,298.35,297.63,298.21,5104.0,297.63,298.35,297.63,298.21,5104.0
2020-02-19 11:10:00,298.16,298.77,298.15,298.68,2200.0,298.16,298.77,298.15,298.68,2200.0
2020-02-19 11:15:00,298.91,299.02,298.61,298.66,1900.0,298.91,299.02,298.61,298.66,1900.0
2020-02-19 11:20:00,298.55,298.65,298.28,298.57,2582.0,298.55,298.65,298.28,298.57,2582.0
2020-02-19 11:25:00,298.7,299.0,298.57,298.67,5610.0,298.7,299.0,298.57,298.67,5610.0
2020-02-19 11:30:00,298.68,298.8,298.63,298.69,1500.0,298.68,298.8,298.63,298.69,1500.0
2020-02-19 11:35:00,298.69,298.7,298.54,298.67,1000.0,298.69,298.7,298.54,298.67,1000.0
2020-02-19 11:40:00,298.57,298.57,298.3,298.36,1900.0,298.57,298.57,298.3,298.36,1900.0
2020-02-19 11:45:00,298.44,298.44,298.17,298.21,1900.0,298.44,298.44,298.17,298.21,1900.0
2020-02-19 11:50:00,298.22,298.7,298.22,298.61,3114.0,298.22,298.7,298.22,298.61,3114.0
2020-02-19 11:55:00,298.62,298.69,298.15,298.16,2000.0,298.62,298.69,298.15,298.16,2000.0
2020-02-19 12:00:00,298.24,298.55,298.14,298.55,1050.0,298.24,298.55,298.14,298.55,1050.0
2020-02-19 12:05:00,298.48,298.73,298.47,298.59,2049.0,298.48,298.73,298.47,298.59,2049.0
2020-02-19 12:10:00,298.6,298.81,298.59,298.65,1400.0,298.6,298.81,298.59,298.65,1400.0
2020-02-19 12:15:00,298.75,298.75,298.34,298.36,7079.0,298.75,298.75,298.34,298.36,7079.0
2020-02-19 12:20:00,298.31,298.31,297.77,297.77,5801.0,298.31,298.31,297.77,297.77,5801.0
2020-02-19 12:25:00,297.8,297.87,297.3,297.32,12415.0,297.8,297.87,297.3,297.32,12415.0
2020-02-19 12:30:00,297.5,297.5,297.48,297.48,300.0,297.5,297.5,297.48,297.48,300.0
2020-02-19 12:35:00,297.72,297.82,297.63,297.81,1200.0,297.72,297.82,297.63,297.81,1200.0
2020-02-19 12:40:00,297.74,297.78,297.58,297.7,1623.0,297.74,297.78,297.58,297.7,1623.0
2020-02-19 12:45:00,297.72,298.0,297.72,297.88,1000.0,297.72,298.0,297.72,297.88,1000.0
2020-02-19 12:50:00,297.88,298.0,297.74,297.76,3042.0,297.88,298.0,297.74,297.76,3042.0
2020-02-19 12:55:00,297.8,298.0,297.77,297.97,2100.0,297.8,298.0,297.77,297.97,2100.0
2020-02-19 13:00:00,297.95,298.12,297.79,297.88,6102.0,297.95,298.12,297.79,297.88,6102.0
2020-02-19 13:05:00,297.89,297.91,297.76,297.8,1035.0,297.89,297.91,297.76,297.8,1035.0
2020-02-19 13:10:00,297.76,297.87,297.76,297.79,700.0,297.76,297.87,297.76,297.79,700.0
2020-02-19 13:15:00,297.86,298.07,297.86,298.07,400.0,297.86,298.07,297.86,298.07,400.0
2020-02-19 13:20:00,297.98,298.04,297.45,297.45,2620.0,297.98,298.04,297.45,297.45,2620.0
2020-02-19 13:25:00,297.44,297.68,297.32,297.66,1916.0,297.44,297.68,297.32,297.66,1916.0
2020-02-19 13:30:00,297.44,297.68,297.44,297.68,1000.0,297.44,297.68,297.44,297.68,1000.0
2020-02-19 13:35:00,297.58,297.59,297.58,297.58,300.0,297.58,297.59,297.58,297.58,300.0
2020-02-19 13:40:00,297.56,297.57,297.15,297.32,1406.0,297.56,297.57,297.15,297.32,1406.0
2020-02-19 13:45:00,297.26,297.27,297.1,297.13,1208.0,297.26,297.27,297.1,297.13,1208.0
2020-02-19 13:50:00,297.1,297.18,296.82,296.89,5654.0,297.1,297.18,296.82,296.89,5654.0
2020-02-19 13:55:00,296.88,297.38,296.87,297.38,2809.0,296.88,297.38,296.87,297.38,2809.0
2020-02-19 14:00:00,297.32,297.44,296.96,297.44,2400.0,297.32,297.44,296.96,297.44,2400.0
2020-02-19 14:05:00,297.57,298.1,297.57,298.0,3200.0,297.57,298.1,297.57,298.0,3200.0
2020-02-19 14:10:00,298.05,298.28,298.05,298.28,2886.0,298.05,298.28,298.05,298.28,2886.0
2020-02-19 14:15:00,298.52,298.87,298.52,298.87,1000.0,298.52,298.87,298.52,298.87,1000.0
2020-02-19 14:20:00,298.72,298.9,298.72,298.9,1050.0,298.72,298.9,298.72,298.9,1050.0
2020-02-19 14:25:00,298.76,298.78,298.6,298.78,3160.0,298.76,298.78,298.6,298.78,3160.0
2020-02-19 14:30:00,298.78,298.87,298.35,298.42,3099.0,298.78,298.87,298.35,298.42,3099.0
2020-02-19 14:35:00,298.44,298.45,297.95,297.96,4482.0,298.44,298.45,297.95,297.96,4482.0
2020-02-19 14:40:00,298.0,298.02,297.48,297.65,8491.0,298.0,298.02,297.48,297.65,8491.0
2020-02-19 14:45:00,297.67,297.78,297.2,297.24,8249.0,297.67,297.78,297.2,297.24,8249.0
2020-02-19 14:50:00,297.36,297.36,297.0,297.0,5019.0,297.36,297.36,297.0,297.0,5019.0
2020-02-19 14:55:00,297.07,297.12,296.72,296.73,4209.0,297.07,297.12,296.72,296.73,4209.0
2020-02-19 15:00:00,296.78,297.28,296.75,297.11,4138.0,296.78,297.28,296.75,297.11,4138.0
2020-02-19 15:05:00,297.22,297.22,297.17,297.18,1100.0,297.22,297.22,297.17,297.18,1100.0
2020-02-19 15:10:00,297.12,297.12,296.79,296.96,2728.0,297.12,297.12,296.79,296.96,2728.0
2020-02-19 15:15:00,296.87,297.37,296.87,297.22,3096.0,296.87,297.37,296.87,297.22,3096.0
2020-02-19 15:20:00,297.28,297.56,297.21,297.55,1000.0,297.28,297.56,297.21,297.55,1000.0
2020-02-19 15:25:00,297.38,297.81,297.38,297.81,1000.0,297.38,297.81,297.38,297.81,1000.0
2020-02-19 15:30:00,297.73,297.73,297.24,297.24,5547.0,297.73,297.73,297.24,297.24,5547.0
2020-02-19 15:35:00,297.17,297.17,296.97,297.14,2640.0,297.17,297.17,296.97,297.14,2640.0
2020-02-19 15:40:00,297.13,297.37,297.11,297.11,2000.0,297.13,297.37,297.11,297.11,2000.0
2020-02-19 15:45:00,297.22,297.24,297.13,297.2,1230.0,297.22,297.24,297.13,297.2,1230.0
2020-02-19 15:50:00,297.09,297.3,297.01,297.15,6460.0,297.09,297.3,297.01,297.15,6460.0
2020-02-19 15:55:00,297.06,297.07,296.71,296.88,15063.0,297.06,297.07,296.71,296.88,15063.0
2020-02-20 09:30:00,296.05,297.75,294.31,297.75,24022.0,296.05,297.75,294.31,297.75,24022.0
2020-02-20 09:35:00,297.75,298.48,296.75,297.94,4717.0,297.75,298.48,296.75,297.94,4717.0
2020-02-20 09:40:00,297.77,298.15,297.32,298.15,2400.0,297.77,298.15,297.32,298.15,2400.0
2020-02-20 09:45:00,298.0,299.19,297.8,298.56,7963.0,298.0,299.19,297.8,298.56,7963.0
2020-02-20 09:50:00,298.57,299.69,298.46,299.0,3303.0,298.57,299.69,298.46,299.0,3303.0
2020-02-20 09:55:00,299.13,299.13,298.72,298.98,800.0,299.13,299.13,298.72,298.98,800.0
2020-02-20 10:00:00,298.94,299.27,298.77,298.78,3300.0,298.94,299.27,298.77,298.78,3300.0
2020-02-20 10:05:00,298.61,298.65,297.96,298.17,1670.0,298.61,298.65,297.96,298.17,1670.0
2020-02-20 10:10:00,298.16,298.54,297.92,298.54,4201.0,298.16,298.54,297.92,298.54,4201.0
2020-02-20 10:15:00,298.59,298.75,298.46,298.75,600.0,298.59,298.75,298.46,298.75,600.0
2020-02-20 10:20:00,298.58,298.71,298.09,298.3,708.0,298.58,298.71,298.09,298.3,708.0
2020-02-20 10:25:00,297.93,298.73,297.93,298.73,1200.0,297.93,298.73,297.93,298.73,1200.0
2020-02-20 10:30:00,298.55,298.87,298.55,298.63,801.0,298.55,298.87,298.55,298.63,801.0
2020-02-20 10:35:00,298.83,299.24,298.83,299.24,522.0,298.83,299.24,298.83,299.24,522.0
2020-02-20 10:40:00,299.32,299.7,299.17,299.7,8503.0,299.32,299.7,299.17,299.7,8503.0
2020-02-20 10:45:00,299.7,300.37,299.7,299.91,6142.0,299.7,300.37,299.7,299.91,6142.0
2020-02-20 10:50:00,300.25,300.81,300.23,300.51,4359.0,300.25,300.81,300.23,300.51,4359.0
2020-02-20 10:55:00,300.48,300.91,300.36,300.91,2125.0,300.48,300.91,300.36,300.91,2125.0
2020-02-20 11:00:00,300.9,301.55,300.89,301.55,5874.0,300.9,301.55,300.89,301.55,5874.0
2020-02-20 11:05:00,301.51,301.98,301.09,301.14,4250.0,301.51,301.98,301.09,301.14,4250.0
2020-02-20 11:10:00,300.98,301.17,300.82,301.06,3000.0,300.98,301.17,300.82,301.06,3000.0
2020-02-20 11:15:00,300.96,300.96,299.79,299.92,5575.0,300.96,300.96,299.79,299.92,5575.0
2020-02-20 11:20:00,299.87,300.34,299.83,300.16,3115.0,299.87,300.34,299.83,300.16,3115.0
2020-02-20 11:25:00,300.04,300.04,298.86,299.07,4108.0,300.04,300.04,298.86,299.07,4108.0
2020-02-20 11:30:00,298.98,299.04,296.39,296.39,8835.0,298.98,299.04,296.39,296.39,8835.0
2020-02-20 11:35:00,296.63,297.98,296.33,297.86,3656.0,296.63,297.98,296.33,297.86,3656.0
2020-02-20 11:40:00,297.78,298.54,297.77,298.2,1792.0,297.78,298.54,297.77,298.2,1792.0
2020-02-20 11:45:00,297.84,297.84,297.52,297.52,300.0,297.84,297.84,297.52,297.52,300.0
2020-02-20 11:50:00,297.39,298.44,297.39,298.44,1967.0,297.39,298.44,297.39,298.44,1967.0
2020-02-20 11:55:00,298.38,298.38,297.77,297.9,1252.0,298.38,298.38,297.77,297.9,1252.0
2020-02-20 12:00:00,297.65,297.8,297.3,297.48,2156.0,297.65,297.8,297.3,297.48,2156.0
2020-02-20 12:05:00,297.74,298.19,297.48,297.75,4111.0,297.74,298.19,297.48,297.75,4111.0
2020-02-20 12:10:00,297.82,297.97,297.45,297.94,3460.0,297.82,297.97,297.45,297.94,3460.0
2020-02-20 12:15:00,297.76,297.79,297.31,297.31,917.0,297.76,297.79,297.31,297.31,917.0
2020-02-20 12:20:00,297.27,297.45,297.0,297.35,1524.0,297.27,297.45,297.0,297.35,1524.0
2020-02-20 12:25:00,297.6,297.65,297.4,297.47,3299.0,297.6,297.65,297.4,297.47,3299.0
2020-02-20 12:30:00,297.48,298.17,297.47,298.17,850.0,297.48,298.17,297.47,298.17,850.0
2020-02-20 12:35:00,297.9,298.16,297.89,297.89,669.0,297.9,298.16,297.89,297.89,669.0
2020-02-20 12:40:00,298.01,298.01,297.55,297.68,3313.0,298.01,298.01,297.55,297.68,3313.0
2020-02-20 12:45:00,297.51,297.65,297.34,297.58,1621.0,297.51,297.65,297.34,297.58,1621.0
2020-02-20 12:50:00,297.34,297.42,297.25,297.3,1124.0,297.34,297.42,297.25,297.3,1124.0
2020-02-20 12:55:00,297.6,297.95,297.57,297.95,997.0,297.6,297.95,297.57,297.95,997.0
2020-02-20 13:00:00,297.95,298.18,297.77,297.86,1868.0,297.95,298.18,297.77,297.86,1868.0
2020-02-20 13:05:00,297.94,297.95,297.55,297.56,1008.0,297.94,297.95,297.55,297.56,1008.0
2020-02-20 13:10:00,297.84,298.3,297.74,298.28,2216.0,297.84,298.3,297.74,298.28,2216.0
2020-02-20 13:15:00,298.35,298.63,298.17,298.43,13649.0,298.35,298.63,298.17,298.43,13649.0
2020-02-20 13:20:00,298.56,299.58,298.56,299.42,5620.0,298.56,299.58,298.56,299.42,5620.0
2020-02-20 13:25:00,299.28,299.4,299.0,299.25,3204.0,299.28,299.4,299.0,299.25,3204.0
2020-02-20 13:30:00,299.14,299.63,299.0,299.3,5050.0,299.14,299.63,299.0,299.3,5050.0
2020-02-20 13:35:00,299.65,299.65,299.0,299.03,7336.0,299.65,299.65,299.0,299.03,7336.0
2020-02-20 13:40:00,299.22,299.22,299.0,299.1,1391.0,299.22,299.22,299.0,299.1,1391.0
2020-02-20 13:45:00,299.19,299.56,299.1,299.33,4333.0,299.19,299.56,299.1,299.33,4333.0
2020-02-20 13:50:00,299.09,299.27,299.0,299.0,1750.0,299.09,299.27,299.0,299.0,1750.0
2020-02-20 13:55:00,299.0,299.19,299.0,299.01,900.0,299.0,299.19,299.0,299.01,900.0
2020-02-20 14:00:00,299.09,299.32,299.08,299.16,1829.0,299.09,299.32,299.08,299.16,1829.0
2020-02-20 14:05:00,299.31,299.56,299.31,299.42,1540.0,299.31,299.56,299.31,299.42,1540.0
2020-02-20 14:10:00,299.4,299.62,299.09,299.62,2131.0,299.4,299.62,299.09,299.62,2131.0
2020-02-20 14:15:00,299.57,299.85,299.47,299.73,1800.0,299.57,299.85,299.47,299.73,1800.0
2020-02-20 14:20:00,299.73,300.29,299.73,300.28,3234.0,299.73,300.29,299.73,300.28,3234.0
2020-02-20 14:25:00,300.23,300.75,300.23,300.66,4288.0,300.23,300.75,300.23,300.66,4288.0
2020-02-20 14:30:00,300.82,301.35,300.82,301.14,2649.0,300.82,301.35,300.82,301.14,2649.0
2020-02-20 14:35:00,301.01,301.06,300.51,300.85,2312.0,301.01,301.06,300.51,300.85,2312.0
2020-02-20 14:40:00,300.86,300.88,300.72,300.86,1700.0,300.86,300.88,300.72,300.86,1700.0
2020-02-20 14:45:00,300.82,300.83,300.65,300.74,1791.0,300.82,300.83,300.65,300.74,1791.0
2020-02-20 14:50:00,300.64,300.78,300.44,300.71,2173.0,300.64,300.78,300.44,300.71,2173.0
2020-02-20 14:55:00,300.73,300.8,300.35,300.71,2108.0,300.73,300.8,300.35,300.71,2108.0
2020-02-20 15:00:00,300.71,301.16,300.62,301.15,5627.0,300.71,301.16,300.62,301.15,5627.0
2020-02-20 15:05:00,301.12,301.28,300.99,301.0,2483.0,301.12,301.28,300.99,301.0,2483.0
2020-02-20 15:10:00,300.91,301.08,300.78,301.07,3711.0,300.91,301.08,300.78,301.07,3711.0
2020-02-20 15:15:00,301.0,301.26,300.91,301.26,8261.0,301.0,301.26,300.91,301.26,8261.0
2020-02-20 15:20:00,301.14,301.36,301.01,301.11,3261.0,301.14,301.36,301.01,301.11,3261.0
2020-02-20 15:25:00,301.09,301.18,300.95,301.07,2841.0,301.09,301.18,300.95,301.07,2841.0
2020-02-20 15:30:00,301.16,301.6,301.16,301.6,4546.0,301.16,301.6,301.16,301.6,4546.0
2020-02-20 15:35:00,301.6,301.68,301.19,301.19,3633.0,301.6,301.68,301.19,301.19,3633.0
2020-02-20 15:40:00,301.16,301.26,300.98,301.03,2950.0,301.16,301.26,300.98,301.03,2950.0
2020-02-20 15:45:00,300.99,301.16,300.87,300.89,5697.0,300.99,301.16,300.87,300.89,5697.0
2020-02-20 15:50:00,300.79,301.41,300.5,301.3,14752.0,300.79,301.41,300.5,301.3,14752.0
2020-02-20 15:55:00,301.34,301.67,301.27,301.43,20916.0,301.34,301.67,301.27,301.43,20916.0
2020-02-21 09:30:00,299.76,300.62,299.76,300.52,21406.0,299.76,300.62,299.76,300.52,21406.0
2020-02-21 09:35:00,300.52,300.52,299.19,299.21,3677.0,300.52,300.52,299.19,299.21,3677.0
2020-02-21 09:40:00,298.92,299.13,298.47,298.57,3039.0,298.92,299.13,298.47,298.57,3039.0
2020-02-21 09:45:00,298.46,298.56,298.0,298.56,1662.0,298.46,298.56,298.0,298.56,1662.0
2020-02-21 09:50:00,298.97,299.9,298.97,299.43,3224.0,298.97,299.9,298.97,299.43,3224.0
2020-02-21 09:55:00,299.4,300.66,299.4,300.66,4205.0,299.4,300.66,299.4,300.66,4205.0
2020-02-21 10:00:00,300.35,300.74,299.52,299.62,9603.0,300.35,300.74,299.52,299.62,9603.0
2020-02-21 10:05:00,299.68,300.3,299.68,300.25,1600.0,299.68,300.3,299.68,300.25,1600.0
2020-02-21 10:10:00,300.56,300.66,299.62,300.09,3100.0,300.56,300.66,299.62,300.09,3100.0
2020-02-21 10:15:00,299.92,300.61,299.61,299.81,5787.0,299.92,300.61,299.61,299.81,5787.0
2020-02-21 10:20:00,300.42,300.61,300.15,300.43,700.0,300.42,300.61,300.15,300.43,700.0
2020-02-21 10:25:00,300.62,300.62,300.18,300.5,2141.0,300.62,300.62,300.18,300.5,2141.0
2020-02-21 10:30:00,300.5,300.72,300.31,300.39,5000.0,300.5,300.72,300.31,300.39,5000.0
2020-02-21 10:35:00,300.34,300.61,300.27,300.5,5116.0,300.34,300.61,300.27,300.5,5116.0
2020-02-21 10:40:00,300.4,300.56,300.06,300.2,6331.0,300.4,300.56,300.06,300.2,6331.0
2020-02-21 10:45:00,300.13,300.23,299.76,300.17,3950.0,300.13,300.23,299.76,300.17,3950.0
2020-02-21 10:50:00,300.26,301.0,300.26,300.69,3900.0,300.26,301.0,300.26,300.69,3900.0
2020-02-21 10:55:00,300.57,300.73,300.46,300.46,1300.0,300.57,300.73,300.46,300.46,1300.0
2020-02-21 11:00:00,300.62,300.64,300.25,300.4,1600.0,300.62,300.64,300.25,300.4,1600.0
2020-02-21 11:05:00,300.28,300.64,299.98,300.15,3413.0,300.28,300.64,299.98,300.15,3413.0
2020-02-21 11:10:00,300.3,300.68,300.06,300.47,1539.0,300.3,300.68,300.06,300.47,1539.0
2020-02-21 11:15:00,300.59,300.82,300.4,300.5,5530.0,300.59,300.82,300.4,300.5,5530.0
2020-02-21 11:20:00,300.5,301.06,300.5,300.98,2164.0,300.5,301.06,300.5,300.98,2164.0
2020-02-21 11:25:00,300.87,301.26,300.87,301.12,1000.0,300.87,301.26,300.87,301.12,1000.0
2020-02-21 11:30:00,301.25,301.28,301.0,301.02,2625.0,301.25,301.28,301.0,301.02,2625.0
2020-02-21 11:35:00,301.02,301.02,300.59,301.0,2500.0,301.02,301.02,300.59,301.0,2500.0
2020-02-21 11:40:00,300.93,301.03,300.75,301.0,1700.0,300.93,301.03,300.75,301.0,1700.0
2020-02-21 11:45:00,300.98,301.04,300.87,301.04,1300.0,300.98,301.04,300.87,301.04,1300.0
2020-02-21 11:50:00,300.88,301.46,300.88,301.46,1225.0,300.88,301.46,300.88,301.46,1225.0
2020-02-21 11:55:00,301.66,302.13,301.66,301.97,5631.0,301.66,302.13,301.66,301.97,5631.0
2020-02-21 12:00:00,301.98,302.6,301.98,302.58,3623.0,301.98,302.6,301.98,302.58,3623.0
2020-02-21 12:05:00,302.76,302.89,302.68,302.73,1885.0,302.76,302.89,302.68,302.73,1885.0
2020-02-21 12:10:00,302.77,302.83,302.5,302.66,12711.0,302.77,302.83,302.5,302.66,12711.0
2020-02-21 12:15:00,302.66,302.8,302.55,302.63,12075.0,302.66,302.8,302.55,302.63,12075.0
2020-02-21 12:20:00,302.68,302.75,302.19,302.22,11765.0,302.68,302.75,302.19,302.22,11765.0
2020-02-21 12:25:00,302.12,302.46,302.12,302.46,1462.0,302.12,302.46,302.12,302.46,1462.0
2020-02-21 12:30:00,302.43,302.46,302.15,302.15,1815.0,302.43,302.46,302.15,302.15,1815.0
2020-02-21 12:35:00,302.17,302.17,301.69,301.82,2499.0,302.17,302.17,301.69,301.82,2499.0
2020-02-21 12:40:00,301.7,301.71,301.43,301.66,2571.0,301.7,301.71,301.43,301.66,2571.0
2020-02-21 12:45:00,301.69,301.7,301.41,301.42,1500.0,301.69,301.7,301.41,301.42,1500.0
2020-02-21 12:50:00,301.57,301.58,301.24,301.25,1410.0,301.57,301.58,301.24,301.25,1410.0
2020-02-21 12:55:00,301.31,301.65,301.31,301.65,8342.0,301.31,301.65,301.31,301.65,8342.0
2020-02-21 13:00:00,301.68,301.84,301.55,301.71,3504.0,301.68,301.84,301.55,301.71,3504.0
2020-02-21 13:05:00,301.68,301.68,301.3,301.3,4164.0,301.68,301.68,301.3,301.3,4164.0
2020-02-21 13:10:00,301.42,301.43,301.18,301.4,1610.0,301.42,301.43,301.18,301.4,1610.0
2020-02-21 13:15:00,301.41,301.58,301.3,301.56,1950.0,301.41,301.58,301.3,301.56,1950.0
2020-02-21 13:20:00,301.66,301.66,301.23,301.28,3170.0,301.66,301.66,301.23,301.28,3170.0
2020-02-21 13:25:00,301.31,301.43,300.57,300.57,3240.0,301.31,301.43,300.57,300.57,3240.0
2020-02-21 13:30:00,300.62,300.69,300.39,300.54,4450.0,300.62,300.69,300.39,300.54,4450.0
2020-02-21 13:35:00,300.54,300.77,300.17,300.4,7796.0,300.54,300.77,300.17,300.4,7796.0
2020-02-21 13:40:00,300.47,300.79,300.46,300.69,1001.0,300.47,300.79,300.46,300.69,1001.0
2020-02-21 13:45:00,300.58,300.83,300.35,300.5,9502.0,300.58,300.83,300.35,300.5,9502.0
2020-02-21 13:50:00,300.44,300.59,300.32,300.48,3264.0,300.44,300.59,300.32,300.48,3264.0
2020-02-21 13:55:00,300.32,300.92,300.32,300.92,1500.0,300.32,300.92,300.32,300.92,1500.0
2020-02-21 14:00:00,300.75,300.9,300.62,300.75,2236.0,300.75,300.9,300.62,300.75,2236.0
2020-02-21 14:05:00,300.85,301.14,300.6,301.14,3355.0,300.85,301.14,300.6,301.14,3355.0
2020-02-21 14:10:00,301.23,301.42,300.94,301.38,3100.0,301.23,301.42,300.94,301.38,3100.0
2020-02-21 14:15:00,301.23,301.29,300.87,301.06,6906.0,301.23,301.29,300.87,301.06,6906.0
2020-02-21 14:20:00,301.23,301.45,301.03,301.06,2059.0,301.23,301.45,301.03,301.06,2059.0
2020-02-21 14:25:00,300.88,301.39,300.85,301.39,3995.0,300.88,301.39,300.85,301.39,3995.0
2020-02-21 14:30:00,301.35,301.49,301.2,301.24,2648.0,301.35,301.49,301.2,301.24,2648.0
2020-02-21 14:35:00,300.99,301.08,300.71,300.79,4100.0,300.99,301.08,300.71,300.79,4100.0
2020-02-21 14:40:00,300.8,301.3,300.71,301.2,4921.0,300.8,301.3,300.71,301.2,4921.0
2020-02-21 14:45:00,301.22,301.22,300.76,300.84,1795.0,301.22,301.22,300.76,300.84,1795.0
2020-02-21 14:50:00,300.87,301.11,300.8,301.11,2346.0,300.87,301.11,300.8,301.11,2346.0
2020-02-21 14:55:00,300.91,301.16,300.85,301.03,2812.0,300.91,301.16,300.85,301.03,2812.0
2020-02-21 15:00:00,300.97,301.03,300.65,300.86,3477.0,300.97,301.03,300.65,300.86,3477.0
2020-02-21 15:05:00,300.87,300.94,300.67,300.68,13500.0,300.87,300.94,300.67,300.68,13500.0
2020-02-21 15:10:00,300.74,300.94,300.65,300.65,2300.0,300.74,300.94,300.65,300.65,2300.0
2020-02-21 15:15:00,300.54,300.54,299.77,300.06,2959.0,300.54,300.54,299.77,300.06,2959.0
2020-02-21 15:20:00,300.07,300.07,299.32,299.32,6675.0,300.07,300.07,299.32,299.32,6675.0
2020-02-21 15:25:00,299.29,299.33,298.85,299.19,12997.0,299.29,299.33,298.85,299.19,12997.0
2020-02-21 15:30:00,299.2,299.3,298.33,298.33,7292.0,299.2,299.3,298.33,298.33,7292.0
2020-02-21 15:35:00,298.4,298.53,298.15,298.27,10684.0,298.4,298.53,298.15,298.27,10684.0
2020-02-21 15:40:00,298.3,298.66,298.21,298.57,6200.0,298.3,298.66,298.21,298.57,6200.0
2020-02-21 15:45:00,298.65,299.16,298.65,298.82,9680.0,298.65,299.16,298.65,298.82,9680.0
2020-02-21 15:50:00,299.05,299.73,298.9,299.59,15812.0,299.05,299.73,298.9,299.59,15812.0
2020-02-21 15:55:00,299.6,299.71,299.05,299.4,22508.0,299.6,299.71,299.05,299.4,22508.0
2020-02-24 09:30:00,290.15,294.73,289.19,292.2,42997.0,290.15,294.73,289.19,292.2,42997.0
2020-02-24 09:35:00,292.78,292.89,290.86,291.1,4728.0,292.78,292.89,290.86,291.1,4728.0
2020-02-24 09:40:00,291.02,291.27,290.49,290.99,4300.0,291.02,291.27,290.49,290.99,4300.0
2020-02-24 09:45:00,291.34,291.51,289.47,289.48,8749.0,291.34,291.51,289.47,289.48,8749.0
2020-02-24 09:50:00,289.21,290.54,289.19,289.58,6859.0,289.21,290.54,289.19,289.58,6859.0
2020-02-24 09:55:00,289.59,289.78,288.94,289.78,4400.0,289.59,289.78,288.94,289.78,4400.0
2020-02-24 10:00:00,289.51,290.04,289.34,289.42,5733.0,289.51,290.04,289.34,289.42,5733.0
2020-02-24 10:05:00,289.4,289.4,288.46,288.78,6463.0,289.4,289.4,288.46,288.78,6463.0
2020-02-24 10:10:00,288.54,289.55,288.49,289.28,4988.0,288.54,289.55,288.49,289.28,4988.0
2020-02-24 10:15:00,289.35,289.35,288.63,288.7,4700.0,289.35,289.35,288.63,288.7,4700.0
2020-02-24 10:20:00,288.6,288.64,287.11,287.28,5714.0,288.6,288.64,287.11,287.28,5714.0
2020-02-24 10:25:00,287.26,287.91,286.82,287.29,12670.0,287.26,287.91,286.82,287.29,12670.0
2020-02-24 10:30:00,287.58,287.64,287.07,287.45,6987.0,287.58,287.64,287.07,287.45,6987.0
2020-02-24 10:35:00,287.69,288.0,287.22,287.28,3526.0,287.69,288.0,287.22,287.28,3526.0
2020-02-24 10:40:00,287.23,288.04,287.06,288.04,3005.0,287.23,288.04,287.06,288.04,3005.0
2020-02-24 10:45:00,287.97,289.1,287.93,288.8,10184.0,287.97,289.1,287.93,288.8,10184.0
2020-02-24 10:50:00,288.91,289.28,288.7,288.97,9548.0,288.91,289.28,288.7,288.97,9548.0
2020-02-24 10:55:00,288.91,288.91,288.2,288.2,15731.0,288.91,288.91,288.2,288.2,15731.0
2020-02-24 11:00:00,288.4,288.43,287.5,287.72,8797.0,288.4,288.43,287.5,287.72,8797.0
2020-02-24 11:05:00,287.56,288.17,287.56,287.82,7598.0,287.56,288.17,287.56,287.82,7598.0
2020-02-24 11:10:00,287.89,287.98,287.4,287.67,10275.0,287.89,287.98,287.4,287.67,10275.0
2020-02-24 11:15:00,287.75,287.8,287.25,287.63,21837.0,287.75,287.8,287.25,287.63,21837.0
2020-02-24 11:20:00,287.75,288.2,287.25,288.02,49554.0,287.75,288.2,287.25,288.02,49554.0
2020-02-24 11:25:00,288.2,288.2,287.5,287.92,11681.0,288.2,288.2,287.5,287.92,11681.0
2020-02-24 11:30:00,287.95,287.98,287.61,287.85,6900.0,287.95,287.98,287.61,287.85,6900.0
2020-02-24 11:35:00,287.96,288.19,287.72,288.16,19328.0,287.96,288.19,287.72,288.16,19328.0
2020-02-24 11:40:00,288.17,288.18,286.88,287.0,8912.0,288.17,288.18,286.88,287.0,8912.0
2020-02-24 11:45:00,286.8,286.81,285.46,285.46,15479.0,286.8,286.81,285.46,285.46,15479.0
2020-02-24 11:50:00,285.53,285.68,285.22,285.66,8529.0,285.53,285.68,285.22,285.66,8529.0
2020-02-24 11:55:00,285.48,286.02,285.32,285.4,6704.0,285.48,286.02,285.32,285.4,6704.0
2020-02-24 12:00:00,285.22,285.23,283.82,283.94,6241.0,285.22,285.23,283.82,283.94,6241.0
2020-02-24 12:05:00,283.7,284.23,283.59,283.92,5129.0,283.7,284.23,283.59,283.92,5129.0
2020-02-24 12:10:00,283.82,283.94,283.79,283.91,1200.0,283.82,283.94,283.79,283.91,1200.0
2020-02-24 12:15:00,283.82,284.08,283.69,283.82,4325.0,283.82,284.08,283.69,283.82,4325.0
2020-02-24 12:20:00,283.95,284.36,283.92,284.25,900.0,283.95,284.36,283.92,284.25,900.0
2020-02-24 12:25:00,284.21,284.66,284.05,284.39,2211.0,284.21,284.66,284.05,284.39,2211.0
2020-02-24 12:30:00,284.38,284.47,284.02,284.14,4866.0,284.38,284.47,284.02,284.14,4866.0
2020-02-24 12:35:00,284.44,285.29,284.44,285.15,3611.0,284.44,285.29,284.44,285.15,3611.0
2020-02-24 12:40:00,285.44,286.2,285.44,286.2,4533.0,285.44,286.2,285.44,286.2,4533.0
2020-02-24 12:45:00,286.53,286.76,286.37,286.48,5578.0,286.53,286.76,286.37,286.48,5578.0
2020-02-24 12:50:00,286.64,286.81,286.26,286.72,3647.0,286.64,286.81,286.26,286.72,3647.0
2020-02-24 12:55:00,286.68,286.68,286.01,286.02,4162.0,286.68,286.68,286.01,286.02,4162.0
2020-02-24 13:00:00,285.9,285.91,285.48,285.48,1536.0,285.9,285.91,285.48,285.48,1536.0
2020-02-24 13:05:00,285.82,285.82,285.46,285.61,1029.0,285.82,285.82,285.46,285.61,1029.0
2020-02-24 13:10:00,285.59,285.6,285.22,285.22,925.0,285.59,285.6,285.22,285.22,925.0
2020-02-24 13:15:00,285.0,285.0,284.24,284.5,4660.0,285.0,285.0,284.24,284.5,4660.0
2020-02-24 13:20:00,284.58,284.75,284.22,284.37,3087.0,284.58,284.75,284.22,284.37,3087.0
2020-02-24 13:25:00,284.29,284.99,284.25,284.99,2500.0,284.29,284.99,284.25,284.99,2500.0
2020-02-24 13:30:00,284.92,285.44,284.92,285.2,1450.0,284.92,285.44,284.92,285.2,1450.0
2020-02-24 13:35:00,285.34,285.49,285.29,285.42,405.0,285.34,285.49,285.29,285.42,405.0
2020-02-24 13:40:00,285.32,285.32,284.89,284.99,1493.0,285.32,285.32,284.89,284.99,1493.0
2020-02-24 13:45:00,284.95,285.32,284.95,285.24,3893.0,284.95,285.32,284.95,285.24,3893.0
2020-02-24 13:50:00,285.31,285.53,285.24,285.51,1600.0,285.31,285.53,285.24,285.51,1600.0
2020-02-24 13:55:00,285.5,285.76,285.22,285.54,8130.0,285.5,285.76,285.22,285.54,8130.0
2020-02-24 14:00:00,285.87,285.93,285.62,285.72,1500.0,285.87,285.93,285.62,285.72,1500.0
2020-02-24 14:05:00,285.56,285.65,285.18,285.25,2856.0,285.56,285.65,285.18,285.25,2856.0
2020-02-24 14:10:00,285.51,285.51,284.92,285.01,1128.0,285.51,285.51,284.92,285.01,1128.0
2020-02-24 14:15:00,284.92,285.71,284.92,285.31,1000.0,284.92,285.71,284.92,285.31,1000.0
2020-02-24 14:20:00,285.45,286.0,285.45,285.99,1400.0,285.45,286.0,285.45,285.99,1400.0
2020-02-24 14:25:00,285.95,286.79,285.86,286.37,4336.0,285.95,286.79,285.86,286.37,4336.0
2020-02-24 14:30:00,286.37,286.37,286.06,286.1,2801.0,286.37,286.37,286.06,286.1,2801.0
2020-02-24 14:35:00,285.9,286.59,285.77,286.59,2138.0,285.9,286.59,285.77,286.59,2138.0
2020-02-24 14:40:00,286.61,286.61,286.23,286.38,2112.0,286.61,286.61,286.23,286.38,2112.0
2020-02-24 14:45:00,286.41,286.59,286.33,286.48,4285.0,286.41,286.59,286.33,286.48,4285.0
2020-02-24 14:50:00,286.54,286.55,286.11,286.43,3960.0,286.54,286.55,286.11,286.43,3960.0
2020-02-24 14:55:00,286.25,286.96,286.17,286.96,3100.0,286.25,286.96,286.17,286.96,3100.0
2020-02-24 15:00:00,286.81,287.24,286.66,287.19,2200.0,286.81,287.24,286.66,287.19,2200.0
2020-02-24 15:05:00,287.23,287.25,286.98,287.07,2125.0,287.23,287.25,286.98,287.07,2125.0
2020-02-24 15:10:00,286.94,287.0,286.42,286.51,2600.0,286.94,287.0,286.42,286.51,2600.0
2020-02-24 15:15:00,286.37,287.07,286.3,287.07,2827.0,286.37,287.07,286.3,287.07,2827.0
2020-02-24 15:20:00,287.13,287.27,286.85,286.85,7600.0,287.13,287.27,286.85,286.85,7600.0
2020-02-24 15:25:00,286.77,286.77,286.3,286.46,4600.0,286.77,286.77,286.3,286.46,4600.0
2020-02-24 15:30:00,286.47,286.86,286.32,286.32,4050.0,286.47,286.86,286.32,286.32,4050.0
2020-02-24 15:35:00,286.34,286.47,285.74,286.01,9878.0,286.34,286.47,285.74,286.01,9878.0
2020-02-24 15:40:00,285.82,286.23,285.79,286.1,3559.0,285.82,286.23,285.79,286.1,3559.0
2020-02-24 15:45:00,286.08,287.1,286.06,286.94,6035.0,286.08,287.1,286.06,286.94,6035.0
2020-02-24 15:50:00,286.82,286.83,285.45,285.58,15845.0,286.82,286.83,285.45,285.58,15845.0
2020-02-24 15:55:00,285.52,285.91,285.46,285.57,22103.0,285.52,285.91,285.46,285.57,22103.0
2020-02-25 09:30:00,287.53,288.75,287.07,287.07,20249.0,287.53,288.75,287.07,287.07,20249.0
2020-02-25 09:35:00,287.34,287.69,285.19,285.19,11671.0,287.34,287.69,285.19,285.19,11671.0
2020-02-25 09:40:00,284.82,285.09,283.88,283.91,8912.0,284.82,285.09,283.88,283.91,8912.0
2020-02-25 09:45:00,284.0,284.18,283.09,284.0,2735.0,284.0,284.18,283.09,284.0,2735.0
2020-02-25 09:50:00,283.56,285.01,283.56,284.5,13799.0,283.56,285.01,283.56,284.5,13799.0
2020-02-25 09:55:00,284.52,284.52,283.51,283.51,6429.0,284.52,284.52,283.51,283.51,6429.0
2020-02-25 10:00:00,283.5,284.9,283.21,283.73,17057.0,283.5,284.9,283.21,283.73,17057.0
2020-02-25 10:05:00,283.72,285.37,283.66,284.55,7690.0,283.72,285.37,283.66,284.55,7690.0
2020-02-25 10:10:00,284.54,284.54,283.25,283.41,5443.0,284.54,284.54,283.25,283.41,5443.0
2020-02-25 10:15:00,283.42,283.99,282.29,282.33,10855.0,283.42,283.99,282.29,282.33,10855.0
2020-02-25 10:20:00,282.38,283.34,282.07,283.34,5267.0,282.38,283.34,282.07,283.34,5267.0
2020-02-25 10:25:00,283.12,283.34,282.36,282.72,3636.0,283.12,283.34,282.36,282.72,3636.0
2020-02-25 10:30:00,282.78,283.11,282.09,283.0,6550.0,282.78,283.11,282.09,283.0,6550.0
2020-02-25 10:35:00,283.02,283.18,282.71,282.8,2310.0,283.02,283.18,282.71,282.8,2310.0
2020-02-25 10:40:00,282.66,282.94,282.27,282.85,4694.0,282.66,282.94,282.27,282.85,4694.0
2020-02-25 10:45:00,282.64,282.75,281.67,281.67,5713.0,282.64,282.75,281.67,281.67,5713.0
2020-02-25 10:50:00,281.41,281.41,279.4,280.32,18452.0,281.41,281.41,279.4,280.32,18452.0
2020-02-25 10:55:00,280.42,281.48,279.98,281.31,9691.0,280.42,281.48,279.98,281.31,9691.0
2020-02-25 11:00:00,281.43,282.0,280.38,280.66,9337.0,281.43,282.0,280.38,280.66,9337.0
2020-02-25 11:05:00,280.7,280.94,280.22,280.23,5441.0,280.7,280.94,280.22,280.23,5441.0
2020-02-25 11:10:00,280.49,281.16,280.34,280.73,8163.0,280.49,281.16,280.34,280.73,8163.0
2020-02-25 11:15:00,280.51,280.54,278.41,278.92,15538.0,280.51,280.54,278.41,278.92,15538.0
2020-02-25 11:20:00,278.82,279.0,278.22,278.38,9860.0,278.82,279.0,278.22,278.38,9860.0
2020-02-25 11:25:00,278.44,279.72,278.44,279.69,9700.0,278.44,279.72,278.44,279.69,9700.0
2020-02-25 11:30:00,279.75,280.07,279.17,279.9,3900.0,279.75,280.07,279.17,279.9,3900.0
2020-02-25 11:35:00,279.52,280.55,279.26,280.34,10256.0,279.52,280.55,279.26,280.34,10256.0
2020-02-25 11:40:00,280.46,281.29,280.4,280.84,3621.0,280.46,281.29,280.4,280.84,3621.0
2020-02-25 11:45:00,280.77,281.65,280.76,281.35,1109.0,280.77,281.65,280.76,281.35,1109.0
2020-02-25 11:50:00,281.3,281.58,281.3,281.46,1600.0,281.3,281.58,281.3,281.46,1600.0
2020-02-25 11:55:00,281.43,281.61,281.39,281.55,2200.0,281.43,281.61,281.39,281.55,2200.0
2020-02-25 12:00:00,281.72,281.77,281.5,281.5,3393.0,281.72,281.77,281.5,281.5,3393.0
2020-02-25 12:05:00,281.6,281.6,281.16,281.51,1600.0,281.6,281.6,281.16,281.51,1600.0
2020-02-25 12:10:00,281.47,281.68,281.01,281.02,5200.0,281.47,281.68,281.01,281.02,5200.0
2020-02-25 12:15:00,280.95,280.95,280.24,280.33,12864.0,280.95,280.95,280.24,280.33,12864.0
2020-02-25 12:20:00,280.47,280.9,280.22,280.9,5553.0,280.47,280.9,280.22,280.9,5553.0
2020-02-25 12:25:00,280.79,280.92,280.55,280.68,5220.0,280.79,280.92,280.55,280.68,5220.0
2020-02-25 12:30:00,280.84,281.39,280.84,281.28,7082.0,280.84,281.39,280.84,281.28,7082.0
2020-02-25 12:35:00,281.85,281.89,281.76,281.89,762.0,281.85,281.89,281.76,281.89,762.0
2020-02-25 12:40:00,281.8,281.81,280.61,280.94,3800.0,281.8,281.81,280.61,280.94,3800.0
2020-02-25 12:45:00,280.84,280.84,280.41,280.47,4770.0,280.84,280.84,280.41,280.47,4770.0
2020-02-25 12:50:00,280.29,280.9,280.16,280.9,2100.0,280.29,280.9,280.16,280.9,2100.0
2020-02-25 12:55:00,280.8,280.83,280.39,280.43,3580.0,280.8,280.83,280.39,280.43,3580.0
2020-02-25 13:00:00,280.35,280.6,279.86,279.9,8000.0,280.35,280.6,279.86,279.9,8000.0
2020-02-25 13:05:00,279.83,280.66,279.74,280.56,8393.0,279.83,280.66,279.74,280.56,8393.0
2020-02-25 13:10:00,280.64,280.99,280.28,280.64,6234.0,280.64,280.99,280.28,280.64,6234.0
2020-02-25 13:15:00,280.69,280.71,279.71,280.0,5500.0,280.69,280.71,279.71,280.0,5500.0
2020-02-25 13:20:00,279.92,280.19,279.86,280.15,4000.0,279.92,280.19,279.86,280.15,4000.0
2020-02-25 13:25:00,280.05,280.32,279.9,280.19,3142.0,280.05,280.32,279.9,280.19,3142.0
2020-02-25 13:30:00,280.03,280.03,279.22,279.52,4520.0,280.03,280.03,279.22,279.52,4520.0
2020-02-25 13:35:00,279.59,279.6,279.0,279.29,4800.0,279.59,279.6,279.0,279.29,4800.0
2020-02-25 13:40:00,279.4,280.09,278.98,280.05,40672.0,279.4,280.09,278.98,280.05,40672.0
2020-02-25 13:45:00,280.19,280.81,280.18,280.73,2400.0,280.19,280.81,280.18,280.73,2400.0
2020-02-25 13:50:00,281.16,281.66,281.05,281.18,6458.0,281.16,281.66,281.05,281.18,6458.0
2020-02-25 13:55:00,281.33,281.71,281.18,281.31,6355.0,281.33,281.71,281.18,281.31,6355.0
2020-02-25 14:00:00,281.24,281.35,280.76,281.28,11300.0,281.24,281.35,280.76,281.28,11300.0
2020-02-25 14:05:00,281.29,281.48,280.09,280.31,8400.0,281.29,281.48,280.09,280.31,8400.0
2020-02-25 14:10:00,280.42,281.27,280.38,280.98,2800.0,280.42,281.27,280.38,280.98,2800.0
2020-02-25 14:15:00,280.41,280.69,279.62,279.7,3755.0,280.41,280.69,279.62,279.7,3755.0
2020-02-25 14:20:00,279.75,279.82,279.02,279.04,4879.0,279.75,279.82,279.02,279.04,4879.0
2020-02-25 14:25:00,279.0,279.25,277.92,278.23,4032.0,279.0,279.25,277.92,278.23,4032.0
2020-02-25 14:30:00,278.16,278.34,277.56,277.87,7405.0,278.16,278.34,277.56,277.87,7405.0
2020-02-25 14:35:00,277.64,277.86,277.35,277.35,7876.0,277.64,277.86,277.35,277.35,7876.0
2020-02-25 14:40:00,277.63,279.59,277.63,279.59,9688.0,277.63,279.59,277.63,279.59,9688.0
2020-02-25 14:45:00,279.61,279.8,278.75,279.44,5623.0,279.61,279.8,278.75,279.44,5623.0
2020-02-25 14:50:00,279.55,280.02,279.05,280.02,4952.0,279.55,280.02,279.05,280.02,4952.0
2020-02-25 14:55:00,280.06,280.45,279.65,279.76,6522.0,280.06,280.45,279.65,279.76,6522.0
2020-02-25 15:00:00,279.84,280.99,279.83,280.65,2849.0,279.84,280.99,279.83,280.65,2849.0
2020-02-25 15:05:00,281.14,281.28,280.52,280.75,3700.0,281.14,281.28,280.52,280.75,3700.0
2020-02-25 15:10:00,280.76,280.77,279.32,279.45,12201.0,280.76,280.77,279.32,279.45,12201.0
2020-02-25 15:15:00,279.48,279.95,279.16,279.46,2658.0,279.48,279.95,279.16,279.46,2658.0
2020-02-25 15:20:00,279.27,279.27,278.02,278.13,5883.0,279.27,279.27,278.02,278.13,5883.0
2020-02-25 15:25:00,278.12,278.82,278.07,278.5,6214.0,278.12,278.82,278.07,278.5,6214.0
2020-02-25 15:30:00,278.5,278.55,277.54,277.68,9426.0,278.5,278.55,277.54,277.68,9426.0
2020-02-25 15:35:00,277.75,277.75,277.15,277.69,10828.0,277.75,277.75,277.15,277.69,10828.0
2020-02-25 15:40:00,277.71,278.45,277.69,278.34,4687.0,277.71,278.45,277.69,278.34,4687.0
2020-02-25 15:45:00,278.39,279.45,278.39,278.4,6700.0,278.39,279.45,278.39,278.4,6700.0
2020-02-25 15:50:00,278.47,278.47,277.4,277.63,24657.0,278.47,278.47,277.4,277.63,24657.0
2020-02-25 15:55:00,277.45,278.04,277.19,278.0,22044.0,277.45,278.04,277.19,278.0,22044.0
2020-02-26 09:30:00,279.87,279.99,276.63,276.63,17845.0,279.87,279.99,276.63,276.63,17845.0
2020-02-26 09:35:00,276.74,277.9,275.16,277.44,11291.0,276.74,277.9,275.16,277.44,11291.0
2020-02-26 09:40:00,277.88,279.52,277.7,279.36,6900.0,277.88,279.52,277.7,279.36,6900.0
2020-02-26 09:45:00,278.73,278.94,276.46,276.97,7910.0,278.73,278.94,276.46,276.97,7910.0
2020-02-26 09:50:00,276.19,277.54,275.87,276.96,8532.0,276.19,277.54,275.87,276.96,8532.0
2020-02-26 09:55:00,277.28,277.34,276.28,276.92,6818.0,277.28,277.34,276.28,276.92,6818.0
2020-02-26 10:00:00,276.63,276.72,276.03,276.3,5620.0,276.63,276.72,276.03,276.3,5620.0
2020-02-26 10:05:00,276.31,277.3,276.01,277.08,6003.0,276.31,277.3,276.01,277.08,6003.0
2020-02-26 10:10:00,277.1,278.11,276.74,278.11,3439.0,277.1,278.11,276.74,278.11,3439.0
2020-02-26 10:15:00,278.44,278.52,277.83,278.38,6899.0,278.44,278.52,277.83,278.38,6899.0
2020-02-26 10:20:00,278.31,278.33,277.48,277.49,1700.0,278.31,278.33,277.48,277.49,1700.0
2020-02-26 10:25:00,278.21,278.99,278.19,278.27,3417.0,278.21,278.99,278.19,278.27,3417.0
2020-02-26 10:30:00,278.23,278.67,277.86,278.38,6731.0,278.23,278.67,277.86,278.38,6731.0
2020-02-26 10:35:00,278.43,278.78,277.88,277.88,3000.0,278.43,278.78,277.88,277.88,3000.0
2020-02-26 10:40:00,278.17,278.55,277.98,278.15,2828.0,278.17,278.55,277.98,278.15,2828.0
2020-02-26 10:45:00,278.05,278.22,276.8,276.92,3223.0,278.05,278.22,276.8,276.92,3223.0
2020-02-26 10:50:00,276.81,277.52,276.81,277.34,3708.0,276.81,277.52,276.81,277.34,3708.0
2020-02-26 10:55:00,277.45,278.31,277.45,278.31,4228.0,277.45,278.31,277.45,278.31,4228.0
2020-02-26 11:00:00,278.33,279.79,278.33,279.79,7540.0,278.33,279.79,278.33,279.79,7540.0
2020-02-26 11:05:00,279.65,279.8,279.24,279.47,2470.0,279.65,279.8,279.24,279.47,2470.0
2020-02-26 11:10:00,279.23,279.38,279.07,279.33,2392.0,279.23,279.38,279.07,279.33,2392.0
2020-02-26 11:15:00,279.5,280.7,279.5,280.65,2550.0,279.5,280.7,279.5,280.65,2550.0
2020-02-26 11:20:00,280.47,280.69,279.81,279.81,3920.0,280.47,280.69,279.81,279.81,3920.0
2020-02-26 11:25:00,279.88,280.45,279.77,280.27,4200.0,279.88,280.45,279.77,280.27,4200.0
2020-02-26 11:30:00,280.06,280.06,279.6,279.97,2975.0,280.06,280.06,279.6,279.97,2975.0
2020-02-26 11:35:00,279.62,280.0,279.13,280.0,2101.0,279.62,280.0,279.13,280.0,2101.0
2020-02-26 11:40:00,280.12,280.12,279.4,279.69,1900.0,280.12,280.12,279.4,279.69,1900.0
2020-02-26 11:45:00,279.19,279.8,278.87,279.54,3186.0,279.19,279.8,278.87,279.54,3186.0
2020-02-26 11:50:00,279.53,279.64,279.21,279.21,3040.0,279.53,279.64,279.21,279.21,3040.0
2020-02-26 11:55:00,279.18,279.53,278.9,278.92,3355.0,279.18,279.53,278.9,278.92,3355.0
2020-02-26 12:00:00,278.9,279.04,278.12,278.12,3573.0,278.9,279.04,278.12,278.12,3573.0
2020-02-26 12:05:00,278.18,278.18,277.08,277.38,4221.0,278.18,278.18,277.08,277.38,4221.0
2020-02-26 12:10:00,277.27,277.5,276.4,276.56,5763.0,277.27,277.5,276.4,276.56,5763.0
2020-02-26 12:15:00,276.7,277.17,276.33,277.17,2844.0,276.7,277.17,276.33,277.17,2844.0
2020-02-26 12:20:00,277.01,277.44,276.93,276.99,2787.0,277.01,277.44,276.93,276.99,2787.0
2020-02-26 12:25:00,276.92,276.93,276.48,276.61,3868.0,276.92,276.93,276.48,276.61,3868.0
2020-02-26 12:30:00,276.61,277.13,276.52,276.63,7600.0,276.61,277.13,276.52,276.63,7600.0
2020-02-26 12:35:00,276.74,276.91,276.31,276.44,2900.0,276.74,276.91,276.31,276.44,2900.0
2020-02-26 12:40:00,276.37,276.51,276.16,276.16,3851.0,276.37,276.51,276.16,276.16,3851.0
2020-02-26 12:45:00,276.19,277.12,276.19,276.41,4228.0,276.19,277.12,276.19,276.41,4228.0
2020-02-26 12:50:00,276.41,276.61,275.58,275.58,1730.0,276.41,276.61,275.58,275.58,1730.0
2020-02-26 12:55:00,275.67,276.04,275.5,275.96,1930.0,275.67,276.04,275.5,275.96,1930.0
2020-02-26 13:00:00,276.0,276.0,275.6,275.64,2381.0,276.0,276.0,275.6,275.64,2381.0
2020-02-26 13:05:00,275.57,275.59,275.28,275.32,1200.0,275.57,275.59,275.28,275.32,1200.0
2020-02-26 13:10:00,275.09,275.28,274.73,275.28,2900.0,275.09,275.28,274.73,275.28,2900.0
2020-02-26 13:15:00,275.36,275.69,275.25,275.55,2100.0,275.36,275.69,275.25,275.55,2100.0
2020-02-26 13:20:00,275.55,276.0,275.55,275.68,4900.0,275.55,276.0,275.55,275.68,4900.0
2020-02-26 13:25:00,275.81,276.37,275.72,276.1,3487.0,275.81,276.37,275.72,276.1,3487.0
2020-02-26 13:30:00,276.02,276.17,274.78,274.79,2475.0,276.02,276.17,274.78,274.79,2475.0
2020-02-26 13:35:00,274.63,274.77,273.0,273.0,5296.0,274.63,274.77,273.0,273.0,5296.0
2020-02-26 13:40:00,272.85,273.04,272.43,272.48,4004.0,272.85,273.04,272.43,272.48,4004.0
2020-02-26 13:45:00,272.35,274.25,272.35,274.01,2412.0,272.35,274.25,272.35,274.01,2412.0
2020-02-26 13:50:00,273.65,274.0,273.27,273.32,1528.0,273.65,274.0,273.27,273.32,1528.0
2020-02-26 13:55:00,273.3,273.3,272.5,272.66,7893.0,273.3,273.3,272.5,272.66,7893.0
2020-02-26 14:00:00,272.94,273.54,272.48,273.13,3750.0,272.94,273.54,272.48,273.13,3750.0
2020-02-26 14:05:00,273.32,273.86,273.32,273.38,1643.0,273.32,273.86,273.32,273.38,1643.0
2020-02-26 14:10:00,273.58,274.26,273.35,274.0,2100.0,273.58,274.26,273.35,274.0,2100.0
2020-02-26 14:15:00,274.07,274.07,273.04,273.28,4418.0,274.07,274.07,273.04,273.28,4418.0
2020-02-26 14:20:00,272.94,273.51,272.94,273.44,3356.0,272.94,273.51,272.94,273.44,3356.0
2020-02-26 14:25:00,274.0,274.12,273.32,273.32,3200.0,274.0,274.12,273.32,273.32,3200.0
2020-02-26 14:30:00,273.68,273.73,272.95,273.03,2692.0,273.68,273.73,272.95,273.03,2692.0
2020-02-26 14:35:00,273.29,273.81,273.29,273.46,4109.0,273.29,273.81,273.29,273.46,4109.0
2020-02-26 14:40:00,273.37,273.65,272.82,272.97,6200.0,273.37,273.65,272.82,272.97,6200.0
2020-02-26 14:45:00,273.45,273.75,272.79,273.15,2425.0,273.45,273.75,272.79,273.15,2425.0
2020-02-26 14:50:00,273.01,273.29,272.79,273.05,3143.0,273.01,273.29,272.79,273.05,3143.0
2020-02-26 14:55:00,273.16,273.42,272.63,272.66,4653.0,273.16,273.42,272.63,272.66,4653.0
2020-02-26 15:00:00,272.66,273.12,272.36,272.75,7149.0,272.66,273.12,272.36,272.75,7149.0
2020-02-26 15:05:00,272.82,273.18,272.59,273.18,1700.0,272.82,273.18,272.59,273.18,1700.0
2020-02-26 15:10:00,273.26,273.28,272.86,273.05,6129.0,273.26,273.28,272.86,273.05,6129.0
2020-02-26 15:15:00,273.15,273.98,273.14,273.62,3714.0,273.15,273.98,273.14,273.62,3714.0
2020-02-26 15:20:00,273.47,273.47,272.91,273.07,3560.0,273.47,273.47,272.91,273.07,3560.0
2020-02-26 15:25:00,273.06,273.3,272.68,273.22,5370.0,273.06,273.3,272.68,273.22,5370.0
2020-02-26 15:30:00,273.11,273.4,272.82,272.93,4492.0,273.11,273.4,272.82,272.93,4492.0
2020-02-26 15:35:00,273.15,273.98,273.13,273.89,6863.0,273.15,273.98,273.13,273.89,6863.0
2020-02-26 15:40:00,273.93,274.0,273.65,273.88,5801.0,273.93,274.0,273.65,273.88,5801.0
2020-02-26 15:45:00,273.81,274.48,273.74,273.96,8646.0,273.81,274.48,273.74,273.96,8646.0
2020-02-26 15:50:00,273.95,274.58,273.04,273.06,27220.0,273.95,274.58,273.04,273.06,27220.0
2020-02-26 15:55:00,273.11,273.25,272.65,272.84,34651.0,273.11,273.25,272.65,272.84,34651.0
2020-02-27 09:30:00,266.7,267.87,263.87,265.32,40032.0,266.7,267.87,263.87,265.32,40032.0
2020-02-27 09:35:00,265.73,266.1,263.17,263.88,17675.0,265.73,266.1,263.17,263.88,17675.0
2020-02-27 09:40:00,263.95,264.88,262.71,264.64,11099.0,263.95,264.88,262.71,264.64,11099.0
2020-02-27 09:45:00,264.28,264.28,262.13,263.5,5959.0,264.28,264.28,262.13,263.5,5959.0
2020-02-27 09:50:00,263.69,265.61,263.66,265.41,11495.0,263.69,265.61,263.66,265.41,11495.0
2020-02-27 09:55:00,266.5,266.5,264.38,264.71,8940.0,266.5,266.5,264.38,264.71,8940.0
2020-02-27 10:00:00,265.11,265.45,263.84,264.49,11061.0,265.11,265.45,263.84,264.49,11061.0
2020-02-27 10:05:00,264.88,265.23,264.03,264.77,6985.0,264.88,265.23,264.03,264.77,6985.0
2020-02-27 10:10:00,264.13,265.76,263.65,265.76,7950.0,264.13,265.76,263.65,265.76,7950.0
2020-02-27 10:15:00,265.62,265.73,264.0,264.17,4961.0,265.62,265.73,264.0,264.17,4961.0
2020-02-27 10:20:00,264.0,264.59,263.54,264.06,7550.0,264.0,264.59,263.54,264.06,7550.0
2020-02-27 10:25:00,264.06,264.06,262.77,262.77,3800.0,264.06,264.06,262.77,262.77,3800.0
2020-02-27 10:30:00,263.04,263.18,261.88,262.27,6294.0,263.04,263.18,261.88,262.27,6294.0
2020-02-27 10:35:00,262.14,264.05,261.88,264.05,7567.0,262.14,264.05,261.88,264.05,7567.0
2020-02-27 10:40:00,263.98,263.98,262.78,262.79,3044.0,263.98,263.98,262.78,262.79,3044.0
2020-02-27 10:45:00,262.68,264.07,262.68,264.0,3591.0,262.68,264.07,262.68,264.0,3591.0
2020-02-27 10:50:00,263.97,264.77,263.96,264.48,7727.0,263.97,264.77,263.96,264.48,7727.0
2020-02-27 10:55:00,264.62,265.5,264.32,265.5,8083.0,264.62,265.5,264.32,265.5,8083.0
2020-02-27 11:00:00,265.48,266.39,265.47,265.64,3405.0,265.48,266.39,265.47,265.64,3405.0
2020-02-27 11:05:00,265.41,266.9,265.25,266.86,6558.0,265.41,266.9,265.25,266.86,6558.0
2020-02-27 11:10:00,267.07,267.07,266.07,266.88,9417.0,267.07,267.07,266.07,266.88,9417.0
2020-02-27 11:15:00,267.23,267.97,266.61,267.97,12499.0,267.23,267.97,266.61,267.97,12499.0
2020-02-27 11:20:00,268.01,268.01,267.17,267.48,2105.0,268.01,268.01,267.17,267.48,2105.0
2020-02-27 11:25:00,267.07,267.77,266.95,266.95,5074.0,267.07,267.77,266.95,266.95,5074.0
2020-02-27 11:30:00,267.21,267.72,266.73,266.95,13231.0,267.21,267.72,266.73,266.95,13231.0
2020-02-27 11:35:00,266.95,267.52,265.18,265.72,7354.0,266.95,267.52,265.18,265.72,7354.0
2020-02-27 11:40:00,265.52,265.86,264.93,265.19,9962.0,265.52,265.86,264.93,265.19,9962.0
2020-02-27 11:45:00,264.84,266.0,264.44,265.94,5600.0,264.84,266.0,264.44,265.94,5600.0
2020-02-27 11:50:00,265.88,266.84,265.54,266.7,6445.0,265.88,266.84,265.54,266.7,6445.0
2020-02-27 11:55:00,266.63,267.86,266.42,267.54,6588.0,266.63,267.86,266.42,267.54,6588.0
2020-02-27 12:00:00,267.55,268.37,267.16,267.98,3307.0,267.55,268.37,267.16,267.98,3307.0
2020-02-27 12:05:00,267.94,269.69,267.82,269.3,4209.0,267.94,269.69,267.82,269.3,4209.0
2020-02-27 12:10:00,269.53,270.02,269.38,270.02,2969.0,269.53,270.02,269.38,270.02,2969.0
2020-02-27 12:15:00,269.95,269.95,269.45,269.87,5218.0,269.95,269.95,269.45,269.87,5218.0
2020-02-27 12:20:00,269.59,269.59,268.2,268.2,3200.0,269.59,269.59,268.2,268.2,3200.0
2020-02-27 12:25:00,268.87,269.89,268.64,269.88,2339.0,268.87,269.89,268.64,269.88,2339.0
2020-02-27 12:30:00,269.91,270.64,269.89,270.47,1767.0,269.91,270.64,269.89,270.47,1767.0
2020-02-27 12:35:00,270.61,271.2,270.61,270.99,1315.0,270.61,271.2,270.61,270.99,1315.0
2020-02-27 12:40:00,270.94,271.46,270.83,271.0,2218.0,270.94,271.46,270.83,271.0,2218.0
2020-02-27 12:45:00,270.76,271.22,270.49,271.18,9400.0,270.76,271.22,270.49,271.18,9400.0
2020-02-27 12:50:00,271.16,271.84,270.68,271.42,3119.0,271.16,271.84,270.68,271.42,3119.0
2020-02-27 12:55:00,271.06,271.54,270.45,270.86,2028.0,271.06,271.54,270.45,270.86,2028.0
2020-02-27 13:00:00,270.72,270.85,270.07,270.85,3988.0,270.72,270.85,270.07,270.85,3988.0
2020-02-27 13:05:00,270.41,270.68,270.15,270.39,9232.0,270.41,270.68,270.15,270.39,9232.0
2020-02-27 13:10:00,270.66,271.19,270.66,271.17,1647.0,270.66,271.19,270.66,271.17,1647.0
2020-02-27 13:15:00,271.09,271.09,270.27,270.69,1382.0,271.09,271.09,270.27,270.69,1382.0
2020-02-27 13:20:00,270.54,270.59,270.12,270.12,2030.0,270.54,270.59,270.12,270.12,2030.0
2020-02-27 13:25:00,270.35,270.35,269.26,269.41,1300.0,270.35,270.35,269.26,269.41,1300.0
2020-02-27 13:30:00,269.33,270.11,269.31,269.35,2127.0,269.33,270.11,269.31,269.35,2127.0
2020-02-27 13:35:00,269.19,269.33,268.32,268.7,3101.0,269.19,269.33,268.32,268.7,3101.0
2020-02-27 13:40:00,268.61,268.8,266.74,267.32,8973.0,268.61,268.8,266.74,267.32,8973.0
2020-02-27 13:45:00,266.94,268.27,266.91,268.15,23461.0,266.94,268.27,266.91,268.15,23461.0
2020-02-27 13:50:00,268.23,269.68,268.04,269.68,3050.0,268.23,269.68,268.04,269.68,3050.0
2020-02-27 13:55:00,269.68,269.78,267.75,267.83,9622.0,269.68,269.78,267.75,267.83,9622.0
2020-02-27 14:00:00,268.23,268.42,267.4,267.57,2600.0,268.23,268.42,267.4,267.57,2600.0
2020-02-27 14:05:00,267.65,268.11,267.46,267.47,4100.0,267.65,268.11,267.46,267.47,4100.0
2020-02-27 14:10:00,267.38,268.78,267.22,268.51,4040.0,267.38,268.78,267.22,268.51,4040.0
2020-02-27 14:15:00,269.3,269.3,267.73,267.73,3549.0,269.3,269.3,267.73,267.73,3549.0
2020-02-27 14:20:00,267.73,268.84,267.73,268.84,2839.0,267.73,268.84,267.73,268.84,2839.0
2020-02-27 14:25:00,268.58,269.44,268.51,269.11,14100.0,268.58,269.44,268.51,269.11,14100.0
2020-02-27 14:30:00,268.77,269.24,268.53,269.12,5000.0,268.77,269.24,268.53,269.12,5000.0
2020-02-27 14:35:00,269.23,269.75,269.02,269.24,6321.0,269.23,269.75,269.02,269.24,6321.0
2020-02-27 14:40:00,269.23,269.49,269.15,269.3,1967.0,269.23,269.49,269.15,269.3,1967.0
2020-02-27 14:45:00,269.06,269.53,269.03,269.51,6182.0,269.06,269.53,269.03,269.51,6182.0
2020-02-27 14:50:00,269.42,269.42,268.82,269.23,3979.0,269.42,269.42,268.82,269.23,3979.0
2020-02-27 14:55:00,269.06,269.23,268.4,268.44,8264.0,269.06,269.23,268.4,268.44,8264.0
2020-02-27 15:00:00,268.27,268.54,267.35,267.99,3209.0,268.27,268.54,267.35,267.99,3209.0
2020-02-27 15:05:00,268.0,269.1,267.87,269.1,2623.0,268.0,269.1,267.87,269.1,2623.0
2020-02-27 15:10:00,269.23,269.47,268.9,268.97,2902.0,269.23,269.47,268.9,268.97,2902.0
2020-02-27 15:15:00,269.17,269.39,268.32,268.33,1863.0,269.17,269.39,268.32,268.33,1863.0
2020-02-27 15:20:00,268.45,268.61,267.97,268.18,4575.0,268.45,268.61,267.97,268.18,4575.0
2020-02-27 15:25:00,268.1,268.43,267.79,267.79,16598.0,268.1,268.43,267.79,267.79,16598.0
2020-02-27 15:30:00,267.9,268.32,267.76,268.24,14120.0,267.9,268.32,267.76,268.24,14120.0
2020-02-27 15:35:00,268.12,268.49,268.07,268.48,16893.0,268.12,268.49,268.07,268.48,16893.0
2020-02-27 15:40:00,268.56,268.72,267.79,267.79,11324.0,268.56,268.72,267.79,267.79,11324.0
2020-02-27 15:45:00,267.8,268.44,267.51,267.66,10324.0,267.8,268.44,267.51,267.66,10324.0
2020-02-27 15:50:00,267.53,267.53,266.0,266.61,14118.0,267.53,267.53,266.0,266.61,14118.0
2020-02-27 15:55:00,266.66,266.9,265.14,265.34,45003.0,266.66,266.9,265.14,265.34,45003.0
2020-02-28 09:30:00,257.52,259.0,256.55,258.47,23255.0,257.52,259.0,256.55,258.47,23255.0
2020-02-28 09:35:00,259.17,261.71,258.72,261.71,19383.0,259.17,261.71,258.72,261.71,19383.0
2020-02-28 09:40:00,261.02,262.47,260.7,261.18,15098.0,261.02,262.47,260.7,261.18,15098.0
2020-02-28 09:45:00,260.55,261.4,259.5,261.1,20473.0,260.55,261.4,259.5,261.1,20473.0
2020-02-28 09:50:00,261.16,261.16,258.3,258.31,9669.0,261.16,261.16,258.3,258.31,9669.0
2020-02-28 09:55:00,257.77,258.01,256.34,256.68,4265.0,257.77,258.01,256.34,256.68,4265.0
2020-02-28 10:00:00,257.23,257.74,254.78,256.08,10566.0,257.23,257.74,254.78,256.08,10566.0
2020-02-28 10:05:00,256.0,257.75,255.95,257.4,9738.0,256.0,257.75,255.95,257.4,9738.0
2020-02-28 10:10:00,257.4,258.82,257.27,257.99,27467.0,257.4,258.82,257.27,257.99,27467.0
2020-02-28 10:15:00,257.98,261.05,257.7,259.02,28691.0,257.98,261.05,257.7,259.02,28691.0
2020-02-28 10:20:00,259.36,259.94,258.79,259.85,5251.0,259.36,259.94,258.79,259.85,5251.0
2020-02-28 10:25:00,259.9,260.37,258.13,258.13,7213.0,259.9,260.37,258.13,258.13,7213.0
2020-02-28 10:30:00,258.0,258.5,257.67,258.42,11098.0,258.0,258.5,257.67,258.42,11098.0
2020-02-28 10:35:00,258.83,259.22,257.53,257.8,8214.0,258.83,259.22,257.53,257.8,8214.0
2020-02-28 10:40:00,257.9,257.9,256.34,256.44,8695.0,257.9,257.9,256.34,256.44,8695.0
2020-02-28 10:45:00,256.48,256.48,255.57,255.91,4273.0,256.48,256.48,255.57,255.91,4273.0
2020-02-28 10:50:00,255.83,258.11,255.71,257.79,7525.0,255.83,258.11,255.71,257.79,7525.0
2020-02-28 10:55:00,257.8,258.42,257.08,258.1,17687.0,257.8,258.42,257.08,258.1,17687.0
2020-02-28 11:00:00,258.19,258.35,257.05,257.59,4806.0,258.19,258.35,257.05,257.59,4806.0
2020-02-28 11:05:00,257.44,257.78,255.87,255.87,3600.0,257.44,257.78,255.87,255.87,3600.0
2020-02-28 11:10:00,256.46,257.33,256.42,257.19,4136.0,256.46,257.33,256.42,257.19,4136.0
2020-02-28 11:15:00,257.06,257.48,256.38,256.59,6352.0,257.06,257.48,256.38,256.59,6352.0
2020-02-28 11:20:00,256.63,257.02,255.46,256.06,9900.0,256.63,257.02,255.46,256.06,9900.0
2020-02-28 11:25:00,255.95,256.7,255.62,256.56,5128.0,255.95,256.7,255.62,256.56,5128.0
2020-02-28 11:30:00,256.67,257.79,256.66,257.62,8918.0,256.67,257.79,256.66,257.62,8918.0
2020-02-28 11:35:00,257.28,258.48,257.24,258.39,5734.0,257.28,258.48,257.24,258.39,5734.0
2020-02-28 11:40:00,258.78,260.3,258.63,259.73,11146.0,258.78,260.3,258.63,259.73,11146.0
2020-02-28 11:45:00,259.51,259.9,258.77,259.34,13001.0,259.51,259.9,258.77,259.34,13001.0
2020-02-28 11:50:00,259.13,259.57,257.98,258.86,17251.0,259.13,259.57,257.98,258.86,17251.0
2020-02-28 11:55:00,258.86,259.75,258.31,258.54,7185.0,258.86,259.75,258.31,258.54,7185.0
2020-02-28 12:00:00,258.75,258.75,257.46,258.06,5374.0,258.75,258.75,257.46,258.06,5374.0
2020-02-28 12:05:00,258.38,258.89,258.24,258.51,4754.0,258.38,258.89,258.24,258.51,4754.0
2020-02-28 12:10:00,258.51,258.59,258.03,258.36,4625.0,258.51,258.59,258.03,258.36,4625.0
2020-02-28 12:15:00,258.32,258.46,257.91,258.29,6800.0,258.32,258.46,257.91,258.29,6800.0
2020-02-28 12:20:00,258.54,259.2,257.92,258.08,6129.0,258.54,259.2,257.92,258.08,6129.0
2020-02-28 12:25:00,257.65,259.1,257.62,259.1,6028.0,257.65,259.1,257.62,259.1,6028.0
2020-02-28 12:30:00,259.25,260.29,259.19,259.87,12046.0,259.25,260.29,259.19,259.87,12046.0
2020-02-28 12:35:00,260.2,260.84,259.53,260.75,7790.0,260.2,260.84,259.53,260.75,7790.0
2020-02-28 12:40:00,260.74,260.74,258.67,258.9,8094.0,260.74,260.74,258.67,258.9,8094.0
2020-02-28 12:45:00,259.1,259.1,257.69,257.69,4008.0,259.1,259.1,257.69,257.69,4008.0
2020-02-28 12:50:00,257.86,258.67,257.86,258.3,4097.0,257.86,258.67,257.86,258.3,4097.0
2020-02-28 12:55:00,258.51,259.43,258.04,259.43,11135.0,258.51,259.43,258.04,259.43,11135.0
2020-02-28 13:00:00,259.17,259.73,258.45,258.69,5150.0,259.17,259.73,258.45,258.69,5150.0
2020-02-28 13:05:00,258.51,259.97,258.49,259.51,5687.0,258.51,259.97,258.49,259.51,5687.0
2020-02-28 13:10:00,259.21,259.21,257.68,257.69,6103.0,259.21,259.21,257.68,257.69,6103.0
2020-02-28 13:15:00,257.32,259.17,257.32,258.85,4677.0,257.32,259.17,257.32,258.85,4677.0
2020-02-28 13:20:00,259.29,259.29,258.17,258.24,3156.0,259.29,259.29,258.17,258.24,3156.0
2020-02-28 13:25:00,258.68,258.82,257.66,257.69,4338.0,258.68,258.82,257.66,257.69,4338.0
2020-02-28 13:30:00,257.64,257.83,256.67,256.67,5325.0,257.64,257.83,256.67,256.67,5325.0
2020-02-28 13:35:00,256.75,257.31,256.53,256.96,3600.0,256.75,257.31,256.53,256.96,3600.0
2020-02-28 13:40:00,256.81,256.93,256.03,256.4,7500.0,256.81,256.93,256.03,256.4,7500.0
2020-02-28 13:45:00,256.32,256.61,255.88,256.36,14955.0,256.32,256.61,255.88,256.36,14955.0
2020-02-28 13:50:00,256.51,256.51,255.41,255.8,4833.0,256.51,256.51,255.41,255.8,4833.0
2020-02-28 13:55:00,255.82,256.13,255.49,255.88,5200.0,255.82,256.13,255.49,255.88,5200.0
2020-02-28 14:00:00,255.65,255.87,254.94,255.3,7193.0,255.65,255.87,254.94,255.3,7193.0
2020-02-28 14:05:00,255.01,255.37,254.75,254.75,3240.0,255.01,255.37,254.75,254.75,3240.0
2020-02-28 14:10:00,254.99,255.67,254.99,255.39,5884.0,254.99,255.67,254.99,255.39,5884.0
2020-02-28 14:15:00,255.41,255.61,254.66,255.43,6826.0,255.41,255.61,254.66,255.43,6826.0
2020-02-28 14:20:00,255.04,256.7,255.01,255.53,13769.0,255.04,256.7,255.01,255.53,13769.0
2020-02-28 14:25:00,255.55,255.84,255.0,255.63,5250.0,255.55,255.84,255.0,255.63,5250.0
2020-02-28 14:30:00,255.84,257.3,255.83,257.08,6053.0,255.84,257.3,255.83,257.08,6053.0
2020-02-28 14:35:00,256.26,256.26,255.32,255.46,5600.0,256.26,256.26,255.32,255.46,5600.0
2020-02-28 14:40:00,255.37,257.51,255.37,257.51,6680.0,255.37,257.51,255.37,257.51,6680.0
2020-02-28 14:45:00,257.61,258.0,255.64,256.4,9080.0,257.61,258.0,255.64,256.4,9080.0
2020-02-28 14:50:00,256.02,257.12,256.02,256.69,4830.0,256.02,257.12,256.02,256.69,4830.0
2020-02-28 14:55:00,256.43,256.43,255.03,256.04,6143.0,256.43,256.43,255.03,256.04,6143.0
2020-02-28 15:00:00,256.1,256.37,255.01,255.05,6244.0,256.1,256.37,255.01,255.05,6244.0
2020-02-28 15:05:00,255.04,255.39,254.5,254.53,14135.0,255.04,255.39,254.5,254.53,14135.0
2020-02-28 15:10:00,254.54,255.11,254.33,255.11,7431.0,254.54,255.11,254.33,255.11,7431.0
2020-02-28 15:15:00,255.0,256.65,255.0,255.98,6087.0,255.0,256.65,255.0,255.98,6087.0
2020-02-28 15:20:00,256.24,256.58,254.85,254.91,6697.0,256.24,256.58,254.85,254.91,6697.0
2020-02-28 15:25:00,255.03,255.23,254.02,254.02,9194.0,255.03,255.23,254.02,254.02,9194.0
2020-02-28 15:30:00,254.0,255.24,253.91,254.03,14634.0,254.0,255.24,253.91,254.03,14634.0
2020-02-28 15:35:00,254.23,254.56,253.75,254.01,10231.0,254.23,254.56,253.75,254.01,10231.0
2020-02-28 15:40:00,254.24,254.32,252.09,252.5,12930.0,254.24,254.32,252.09,252.5,12930.0
2020-02-28 15:45:00,252.37,254.44,252.37,253.31,18545.0,252.37,254.44,252.37,253.31,18545.0
2020-02-28 15:50:00,253.59,254.94,253.1,254.72,34713.0,253.59,254.94,253.1,254.72,34713.0
2020-02-28 15:55:00,254.77,257.24,254.73,256.96,51197.0,254.77,257.24,254.73,256.96,51197.0
2020-03-02 09:30:00,256.35,259.13,256.15,256.73,24975.0,256.35,259.13,256.15,256.73,24975.0
2020-03-02 09:35:00,256.64,257.06,255.18,255.19,5722.0,256.64,257.06,255.18,255.19,5722.0
2020-03-02 09:40:00,255.45,255.72,254.1,255.23,7400.0,255.45,255.72,254.1,255.23,7400.0
2020-03-02 09:45:00,255.05,255.05,253.26,254.09,7494.0,255.05,255.05,253.26,254.09,7494.0
2020-03-02 09:50:00,254.08,254.15,252.82,253.14,6140.0,254.08,254.15,252.82,253.14,6140.0
2020-03-02 09:55:00,253.13,253.25,252.38,252.43,17010.0,253.13,253.25,252.38,252.43,17010.0
2020-03-02 10:00:00,252.48,252.5,249.01,250.08,20573.0,252.48,252.5,249.01,250.08,20573.0
2020-03-02 10:05:00,250.0,250.0,249.14,249.65,6077.0,250.0,250.0,249.14,249.65,6077.0
2020-03-02 10:10:00,249.64,251.84,249.63,251.58,8564.0,249.64,251.84,249.63,251.58,8564.0
2020-03-02 10:15:00,251.58,254.29,251.47,254.29,32908.0,251.58,254.29,251.47,254.29,32908.0
2020-03-02 10:20:00,254.3,254.3,252.6,254.0,23364.0,254.3,254.3,252.6,254.0,23364.0
2020-03-02 10:25:00,253.93,254.93,253.71,254.04,11079.0,253.93,254.93,253.71,254.04,11079.0
2020-03-02 10:30:00,254.25,254.39,253.07,253.76,7571.0,254.25,254.39,253.07,253.76,7571.0
2020-03-02 10:35:00,253.97,255.41,253.71,255.2,7430.0,253.97,255.41,253.71,255.2,7430.0
2020-03-02 10:40:00,255.21,255.8,254.81,255.09,21239.0,255.21,255.8,254.81,255.09,21239.0
2020-03-02 10:45:00,255.08,256.86,255.08,256.5,6034.0,255.08,256.86,255.08,256.5,6034.0
2020-03-02 10:50:00,256.86,256.86,255.89,256.08,5107.0,256.86,256.86,255.89,256.08,5107.0
2020-03-02 10:55:00,256.41,256.54,255.43,255.6,20540.0,256.41,256.54,255.43,255.6,20540.0
2020-03-02 11:00:00,255.57,256.05,254.67,255.19,16122.0,255.57,256.05,254.67,255.19,16122.0
2020-03-02 11:05:00,254.95,255.71,254.84,255.19,4602.0,254.95,255.71,254.84,255.19,4602.0
2020-03-02 11:10:00,255.14,257.69,255.14,257.32,4670.0,255.14,257.69,255.14,257.32,4670.0
2020-03-02 11:15:00,257.39,257.92,256.29,256.29,12800.0,257.39,257.92,256.29,256.29,12800.0
2020-03-02 11:20:00,256.66,257.92,256.48,257.28,6945.0,256.66,257.92,256.48,257.28,6945.0
2020-03-02 11:25:00,257.16,257.81,257.04,257.1,4106.0,257.16,257.81,257.04,257.1,4106.0
2020-03-02 11:30:00,257.16,257.59,256.28,256.28,4525.0,257.16,257.59,256.28,256.28,4525.0
2020-03-02 11:35:00,256.11,258.13,256.09,258.13,2507.0,256.11,258.13,256.09,258.13,2507.0
2020-03-02 11:40:00,257.87,257.87,256.76,257.18,4460.0,257.87,257.87,256.76,257.18,4460.0
2020-03-02 11:45:00,256.84,257.58,256.79,257.52,3500.0,256.84,257.58,256.79,257.52,3500.0
2020-03-02 11:50:00,257.52,258.16,256.93,258.11,5131.0,257.52,258.16,256.93,258.11,5131.0
2020-03-02 11:55:00,257.83,258.49,257.75,258.17,5105.0,257.83,258.49,257.75,258.17,5105.0
2020-03-02 12:00:00,258.26,258.48,258.12,258.22,2347.0,258.26,258.48,258.12,258.22,2347.0
2020-03-02 12:05:00,258.23,258.35,257.58,257.66,3319.0,258.23,258.35,257.58,257.66,3319.0
2020-03-02 12:10:00,257.73,257.73,257.3,257.32,2667.0,257.73,257.73,257.3,257.32,2667.0
2020-03-02 12:15:00,257.24,257.24,256.21,256.28,5381.0,257.24,257.24,256.21,256.28,5381.0
2020-03-02 12:20:00,256.24,256.42,255.47,255.47,5452.0,256.24,256.42,255.47,255.47,5452.0
2020-03-02 12:25:00,255.54,256.32,255.51,256.17,8182.0,255.54,256.32,255.51,256.17,8182.0
2020-03-02 12:30:00,256.23,256.59,256.12,256.25,3476.0,256.23,256.59,256.12,256.25,3476.0
2020-03-02 12:35:00,256.39,256.84,256.39,256.58,2327.0,256.39,256.84,256.39,256.58,2327.0
2020-03-02 12:40:00,256.53,256.73,255.93,256.41,3200.0,256.53,256.73,255.93,256.41,3200.0
2020-03-02 12:45:00,256.47,256.88,256.47,256.48,2433.0,256.47,256.88,256.47,256.48,2433.0
2020-03-02 12:50:00,256.61,256.95,256.37,256.72,2202.0,256.61,256.95,256.37,256.72,2202.0
2020-03-02 12:55:00,256.97,257.61,256.62,257.22,3095.0,256.97,257.61,256.62,257.22,3095.0
2020-03-02 13:00:00,257.43,257.43,256.99,257.2,1700.0,257.43,257.43,256.99,257.2,1700.0
2020-03-02 13:05:00,257.19,257.19,256.51,257.08,2604.0,257.19,257.19,256.51,257.08,2604.0
2020-03-02 13:10:00,257.09,257.2,256.82,257.11,2753.0,257.09,257.2,256.82,257.11,2753.0
2020-03-02 13:15:00,257.21,257.31,256.47,256.48,1655.0,257.21,257.31,256.47,256.48,1655.0
2020-03-02 13:20:00,256.5,256.51,256.12,256.2,1409.0,256.5,256.51,256.12,256.2,1409.0
2020-03-02 13:25:00,256.29,256.4,255.54,255.8,5382.0,256.29,256.4,255.54,255.8,5382.0
2020-03-02 13:30:00,255.78,255.83,254.72,255.22,3678.0,255.78,255.83,254.72,255.22,3678.0
2020-03-02 13:35:00,255.22,256.13,255.22,255.84,5426.0,255.22,256.13,255.22,255.84,5426.0
2020-03-02 13:40:00,255.98,256.5,255.78,256.46,3417.0,255.98,256.5,255.78,256.46,3417.0
2020-03-02 13:45:00,256.4,256.47,255.56,255.56,2369.0,256.4,256.47,255.56,255.56,2369.0
2020-03-02 13:50:00,255.47,255.69,254.69,254.69,1820.0,255.47,255.69,254.69,254.69,1820.0
2020-03-02 13:55:00,254.99,255.92,254.8,255.76,2562.0,254.99,255.92,254.8,255.76,2562.0
2020-03-02 14:00:00,255.75,256.25,255.65,255.85,2953.0,255.75,256.25,255.65,255.85,2953.0
2020-03-02 14:05:00,255.76,256.26,255.48,256.26,2115.0,255.76,256.26,255.48,256.26,2115.0
2020-03-02 14:10:00,256.18,256.27,255.8,255.89,3300.0,256.18,256.27,255.8,255.89,3300.0
2020-03-02 14:15:00,255.87,256.04,255.45,255.45,4952.0,255.87,256.04,255.45,255.45,4952.0
2020-03-02 14:20:00,255.34,255.57,254.92,255.06,3883.0,255.34,255.57,254.92,255.06,3883.0
2020-03-02 14:25:00,254.7,255.05,254.17,254.17,4032.0,254.7,255.05,254.17,254.17,4032.0
2020-03-02 14:30:00,254.26,254.77,254.21,254.39,3534.0,254.26,254.77,254.21,254.39,3534.0
2020-03-02 14:35:00,254.24,254.49,253.54,253.54,3100.0,254.24,254.49,253.54,253.54,3100.0
2020-03-02 14:40:00,253.53,253.63,252.23,253.19,6736.0,253.53,253.63,252.23,253.19,6736.0
2020-03-02 14:45:00,253.13,254.14,253.01,253.93,4199.0,253.13,254.14,253.01,253.93,4199.0
2020-03-02 14:50:00,253.83,254.53,253.54,254.26,6063.0,253.83,254.53,253.54,254.26,6063.0
2020-03-02 14:55:00,254.28,254.46,252.88,253.35,10541.0,254.28,254.46,252.88,253.35,10541.0
2020-03-02 15:00:00,253.28,254.12,253.28,253.94,5149.0,253.28,254.12,253.28,253.94,5149.0
2020-03-02 15:05:00,253.94,254.8,253.79,254.8,6384.0,253.94,254.8,253.79,254.8,6384.0
2020-03-02 15:10:00,254.63,254.69,254.0,254.24,5804.0,254.63,254.69,254.0,254.24,5804.0
2020-03-02 15:15:00,254.11,254.68,253.9,254.0,4500.0,254.11,254.68,253.9,254.0,4500.0
2020-03-02 15:20:00,254.04,254.66,253.88,254.63,5427.0,254.04,254.66,253.88,254.63,5427.0
2020-03-02 15:25:00,254.74,255.38,254.42,254.88,21612.0,254.74,255.38,254.42,254.88,21612.0
2020-03-02 15:30:00,255.0,255.36,254.89,255.2,18289.0,255.0,255.36,254.89,255.2,18289.0
2020-03-02 15:35:00,255.35,256.41,255.35,256.29,4633.0,255.35,256.41,255.35,256.29,4633.0
2020-03-02 15:40:00,256.19,256.52,255.75,255.92,6857.0,256.19,256.52,255.75,255.92,6857.0
2020-03-02 15:45:00,255.89,257.71,255.89,257.54,12291.0,255.89,257.71,255.89,257.54,12291.0
2020-03-02 15:50:00,257.81,260.57,257.7,260.54,34414.0,257.81,260.57,257.7,260.54,34414.0
2020-03-02 15:55:00,260.81,261.0,259.78,260.98,48978.0,260.81,261.0,259.78,260.98,48978.0
2020-03-03 09:30:00,259.33,260.31,258.31,258.95,19014.0,259.33,260.31,258.31,258.95,19014.0
2020-03-03 09:35:00,258.61,258.75,257.04,258.51,10184.0,258.61,258.75,257.04,258.51,10184.0
2020-03-03 09:40:00,258.28,259.93,258.2,259.59,4580.0,258.28,259.93,258.2,259.59,4580.0
2020-03-03 09:45:00,259.6,260.7,259.14,260.32,8785.0,259.6,260.7,259.14,260.32,8785.0
2020-03-03 09:50:00,260.8,260.8,259.57,260.42,9765.0,260.8,260.8,259.57,260.42,9765.0
2020-03-03 09:55:00,261.0,261.37,260.11,261.0,12137.0,261.0,261.37,260.11,261.0,12137.0
2020-03-03 10:00:00,261.99,267.0,261.82,265.61,13827.0,261.99,267.0,261.82,265.61,13827.0
2020-03-03 10:05:00,266.07,266.08,261.65,262.44,5900.0,266.07,266.08,261.65,262.44,5900.0
2020-03-03 10:10:00,262.49,263.22,262.08,262.1,4616.0,262.49,263.22,262.08,262.1,4616.0
2020-03-03 10:15:00,261.88,262.69,261.08,261.8,13393.0,261.88,262.69,261.08,261.8,13393.0
2020-03-03 10:20:00,261.64,265.14,261.64,265.14,11783.0,261.64,265.14,261.64,265.14,11783.0
2020-03-03 10:25:00,265.17,265.85,264.12,264.13,8686.0,265.17,265.85,264.12,264.13,8686.0
2020-03-03 10:30:00,263.77,264.37,262.21,262.77,9208.0,263.77,264.37,262.21,262.77,9208.0
2020-03-03 10:35:00,262.83,265.06,262.71,264.66,8000.0,262.83,265.06,262.71,264.66,8000.0
2020-03-03 10:40:00,264.7,266.31,264.7,266.19,25046.0,264.7,266.31,264.7,266.19,25046.0
2020-03-03 10:45:00,266.02,266.83,264.82,265.17,17967.0,266.02,266.83,264.82,265.17,17967.0
2020-03-03 10:50:00,264.95,265.21,263.89,264.53,5823.0,264.95,265.21,263.89,264.53,5823.0
2020-03-03 10:55:00,264.55,266.81,264.54,266.46,6192.0,264.55,266.81,264.54,266.46,6192.0
2020-03-03 11:00:00,266.28,266.57,265.18,265.34,4595.0,266.28,266.57,265.18,265.34,4595.0
2020-03-03 11:05:00,265.51,265.52,263.75,263.75,4263.0,265.51,265.52,263.75,263.75,4263.0
2020-03-03 11:10:00,263.23,263.59,262.23,262.62,2742.0,263.23,263.59,262.23,262.62,2742.0
2020-03-03 11:15:00,262.83,264.0,262.83,263.09,13862.0,262.83,264.0,262.83,263.09,13862.0
2020-03-03 11:20:00,263.35,264.07,261.93,262.21,9650.0,263.35,264.07,261.93,262.21,9650.0
2020-03-03 11:25:00,261.8,262.02,260.75,260.88,9550.0,261.8,262.02,260.75,260.88,9550.0
2020-03-03 11:30:00,260.43,261.7,260.43,261.68,9351.0,260.43,261.7,260.43,261.68,9351.0
2020-03-03 11:35:00,262.18,262.66,261.63,262.52,3349.0,262.18,262.66,261.63,262.52,3349.0
2020-03-03 11:40:00,262.33,263.04,262.0,262.82,4732.0,262.33,263.04,262.0,262.82,4732.0
2020-03-03 11:45:00,262.84,262.85,262.33,262.33,2904.0,262.84,262.85,262.33,262.33,2904.0
2020-03-03 11:50:00,262.68,264.64,262.68,264.3,3736.0,262.68,264.64,262.68,264.3,3736.0
2020-03-03 11:55:00,264.21,264.82,263.55,264.4,3833.0,264.21,264.82,263.55,264.4,3833.0
2020-03-03 12:00:00,264.68,264.85,263.92,264.77,4447.0,264.68,264.85,263.92,264.77,4447.0
2020-03-03 12:05:00,265.07,265.16,264.5,265.07,13147.0,265.07,265.16,264.5,265.07,13147.0
2020-03-03 12:10:00,265.05,265.29,263.29,263.52,4198.0,265.05,265.29,263.29,263.52,4198.0
2020-03-03 12:15:00,263.53,264.3,263.53,263.99,5179.0,263.53,264.3,263.53,263.99,5179.0
2020-03-03 12:20:00,263.61,264.22,263.45,264.16,3120.0,263.61,264.22,263.45,264.16,3120.0
2020-03-03 12:25:00,264.25,264.3,263.43,263.9,3225.0,264.25,264.3,263.43,263.9,3225.0
2020-03-03 12:30:00,264.11,264.27,263.68,263.98,3997.0,264.11,264.27,263.68,263.98,3997.0
2020-03-03 12:35:00,263.72,264.5,263.58,264.5,1905.0,263.72,264.5,263.58,264.5,1905.0
2020-03-03 12:40:00,264.71,264.71,263.73,263.73,5300.0,264.71,264.71,263.73,263.73,5300.0
2020-03-03 12:45:00,263.9,265.08,263.9,264.8,3727.0,263.9,265.08,263.9,264.8,3727.0
2020-03-03 12:50:00,264.68,264.68,263.64,263.69,4346.0,264.68,264.68,263.64,263.69,4346.0
2020-03-03 12:55:00,263.19,263.67,263.09,263.47,3924.0,263.19,263.67,263.09,263.47,3924.0
2020-03-03 13:00:00,263.46,263.46,262.61,262.81,6477.0,263.46,263.46,262.61,262.81,6477.0
2020-03-03 13:05:00,262.63,262.89,262.1,262.39,8222.0,262.63,262.89,262.1,262.39,8222.0
2020-03-03 13:10:00,262.79,262.79,261.84,262.13,4575.0,262.79,262.79,261.84,262.13,4575.0
2020-03-03 13:15:00,262.21,262.66,261.88,262.39,6200.0,262.21,262.66,261.88,262.39,6200.0
2020-03-03 13:20:00,262.33,262.5,261.24,261.24,2619.0,262.33,262.5,261.24,261.24,2619.0
2020-03-03 13:25:00,261.34,261.37,260.3,261.0,3200.0,261.34,261.37,260.3,261.0,3200.0
2020-03-03 13:30:00,260.81,261.11,260.57,261.07,3428.0,260.81,261.11,260.57,261.07,3428.0
2020-03-03 13:35:00,261.7,262.18,261.64,261.84,2155.0,261.7,262.18,261.64,261.84,2155.0
2020-03-03 13:40:00,261.81,261.88,259.91,259.91,3242.0,261.81,261.88,259.91,259.91,3242.0
2020-03-03 13:45:00,260.11,260.42,259.25,259.92,7417.0,260.11,260.42,259.25,259.92,7417.0
2020-03-03 13:50:00,259.39,259.67,258.8,259.24,2745.0,259.39,259.67,258.8,259.24,2745.0
2020-03-03 13:55:00,258.92,259.48,258.46,258.46,10043.0,258.92,259.48,258.46,258.46,10043.0
2020-03-03 14:00:00,258.85,259.07,258.33,258.77,6655.0,258.85,259.07,258.33,258.77,6655.0
2020-03-03 14:05:00,258.36,258.41,257.28,257.32,6453.0,258.36,258.41,257.28,257.32,6453.0
2020-03-03 14:10:00,257.54,258.9,257.51,257.88,6143.0,257.54,258.9,257.51,257.88,6143.0
2020-03-03 14:15:00,258.48,258.48,257.41,257.43,3776.0,258.48,258.48,257.41,257.43,3776.0
2020-03-03 14:20:00,257.0,257.82,256.5,256.81,2681.0,257.0,257.82,256.5,256.81,2681.0
2020-03-03 14:25:00,256.59,258.21,256.58,258.21,2640.0,256.59,258.21,256.58,258.21,2640.0
2020-03-03 14:30:00,258.25,259.03,258.17,258.73,3231.0,258.25,259.03,258.17,258.73,3231.0
2020-03-03 14:35:00,258.72,258.72,257.3,257.3,3213.0,258.72,258.72,257.3,257.3,3213.0
2020-03-03 14:40:00,257.05,257.61,256.64,257.1,3659.0,257.05,257.61,256.64,257.1,3659.0
2020-03-03 14:45:00,257.01,258.61,257.01,257.72,5218.0,257.01,258.61,257.01,257.72,5218.0
2020-03-03 14:50:00,258.49,258.96,258.16,258.96,4100.0,258.49,258.96,258.16,258.96,4100.0
2020-03-03 14:55:00,259.59,259.7,258.04,258.47,6437.0,259.59,259.7,258.04,258.47,6437.0
2020-03-03 15:00:00,258.29,259.19,258.07,259.19,6025.0,258.29,259.19,258.07,259.19,6025.0
2020-03-03 15:05:00,259.56,259.63,258.22,258.22,6170.0,259.56,259.63,258.22,258.22,6170.0
2020-03-03 15:10:00,258.19,259.79,258.11,259.2,8702.0,258.19,259.79,258.11,259.2,8702.0
2020-03-03 15:15:00,259.17,259.83,258.85,259.83,4150.0,259.17,259.83,258.85,259.83,4150.0
2020-03-03 15:20:00,259.99,260.07,258.1,258.28,8402.0,259.99,260.07,258.1,258.28,8402.0
2020-03-03 15:25:00,258.22,260.55,258.2,260.55,6494.0,258.22,260.55,258.2,260.55,6494.0
2020-03-03 15:30:00,260.48,260.49,258.77,259.0,6207.0,260.48,260.49,258.77,259.0,6207.0
2020-03-03 15:35:00,259.44,259.44,257.15,257.37,4880.0,259.44,259.44,257.15,257.37,4880.0
2020-03-03 15:40:00,257.27,259.24,257.27,258.96,8896.0,257.27,259.24,257.27,258.96,8896.0
2020-03-03 15:45:00,258.94,259.77,258.22,258.22,7071.0,258.94,259.77,258.22,258.22,7071.0
2020-03-03 15:50:00,257.87,257.87,256.27,256.95,30436.0,257.87,257.87,256.27,256.95,30436.0
2020-03-03 15:55:00,257.08,257.9,255.68,256.88,40109.0,257.08,257.9,255.68,256.88,40109.0
2020-03-04 09:30:00,260.0,262.05,259.93,261.4,15828.0,260.0,262.05,259.93,261.4,15828.0
2020-03-04 09:35:00,261.87,261.87,260.47,261.28,5792.0,261.87,261.87,260.47,261.28,5792.0
2020-03-04 09:40:00,261.77,263.25,261.39,262.46,3675.0,261.77,263.25,261.39,262.46,3675.0
2020-03-04 09:45:00,263.41,263.58,260.99,261.0,8151.0,263.41,263.58,260.99,261.0,8151.0
2020-03-04 09:50:00,261.0,261.73,260.06,260.11,3711.0,261.0,261.73,260.06,260.11,3711.0
2020-03-04 09:55:00,260.13,260.7,259.57,260.24,6693.0,260.13,260.7,259.57,260.24,6693.0
2020-03-04 10:00:00,260.18,260.93,259.72,260.22,5846.0,260.18,260.93,259.72,260.22,5846.0
2020-03-04 10:05:00,259.9,260.56,259.32,260.07,11131.0,259.9,260.56,259.32,260.07,11131.0
2020-03-04 10:10:00,260.04,261.72,259.84,260.29,25924.0,260.04,261.72,259.84,260.29,25924.0
2020-03-04 10:15:00,260.25,261.91,260.08,261.91,5052.0,260.25,261.91,260.08,261.91,5052.0
2020-03-04 10:20:00,261.62,262.46,260.73,261.81,6080.0,261.62,262.46,260.73,261.81,6080.0
2020-03-04 10:25:00,261.64,262.35,261.14,262.04,3200.0,261.64,262.35,261.14,262.04,3200.0
2020-03-04 10:30:00,262.01,262.14,261.36,262.06,4320.0,262.01,262.14,261.36,262.06,4320.0
2020-03-04 10:35:00,262.05,262.5,260.25,260.71,3800.0,262.05,262.5,260.25,260.71,3800.0
2020-03-04 10:40:00,260.53,260.72,259.9,260.72,3613.0,260.53,260.72,259.9,260.72,3613.0
2020-03-04 10:45:00,260.56,261.04,260.16,261.04,2760.0,260.56,261.04,260.16,261.04,2760.0
2020-03-04 10:50:00,261.13,261.47,260.65,260.65,2716.0,261.13,261.47,260.65,260.65,2716.0
2020-03-04 10:55:00,260.74,260.9,260.4,260.4,3062.0,260.74,260.9,260.4,260.4,3062.0
2020-03-04 11:00:00,260.38,261.28,260.18,260.18,2908.0,260.38,261.28,260.18,260.18,2908.0
2020-03-04 11:05:00,259.94,260.16,259.26,259.71,2717.0,259.94,260.16,259.26,259.71,2717.0
2020-03-04 11:10:00,259.92,260.3,259.63,260.3,2535.0,259.92,260.3,259.63,260.3,2535.0
2020-03-04 11:15:00,260.21,260.21,259.62,259.83,3502.0,260.21,260.21,259.62,259.83,3502.0
2020-03-04 11:20:00,259.83,259.84,258.76,259.63,5311.0,259.83,259.84,258.76,259.63,5311.0
2020-03-04 11:25:00,259.63,260.2,259.61,260.12,3793.0,259.63,260.2,259.61,260.12,3793.0
2020-03-04 11:30:00,260.28,260.37,259.87,260.04,4762.0,260.28,260.37,259.87,260.04,4762.0
2020-03-04 11:35:00,260.26,260.36,259.04,259.65,4531.0,260.26,260.36,259.04,259.65,4531.0
2020-03-04 11:40:00,259.75,260.07,259.09,259.5,9810.0,259.75,260.07,259.09,259.5,9810.0
2020-03-04 11:45:00,259.71,259.97,259.53,259.97,4101.0,259.71,259.97,259.53,259.97,4101.0
2020-03-04 11:50:00,259.81,260.72,259.81,260.17,2110.0,259.81,260.72,259.81,260.17,2110.0
2020-03-04 11:55:00,260.1,261.13,260.09,260.92,2548.0,260.1,261.13,260.09,260.92,2548.0
2020-03-04 12:00:00,260.72,261.27,260.69,261.27,2754.0,260.72,261.27,260.69,261.27,2754.0
2020-03-04 12:05:00,261.69,261.69,261.0,261.06,1300.0,261.69,261.69,261.0,261.06,1300.0
2020-03-04 12:10:00,261.19,262.0,260.98,262.0,8033.0,261.19,262.0,260.98,262.0,8033.0
2020-03-04 12:15:00,262.01,262.51,262.0,262.37,3187.0,262.01,262.51,262.0,262.37,3187.0
2020-03-04 12:20:00,262.47,262.7,262.31,262.61,3201.0,262.47,262.7,262.31,262.61,3201.0
2020-03-04 12:25:00,262.79,263.56,262.33,263.47,2900.0,262.79,263.56,262.33,263.47,2900.0
2020-03-04 12:30:00,263.47,263.98,263.43,263.65,3400.0,263.47,263.98,263.43,263.65,3400.0
2020-03-04 12:35:00,263.56,263.68,263.31,263.4,3800.0,263.56,263.68,263.31,263.4,3800.0
2020-03-04 12:40:00,263.48,263.63,262.88,263.22,4606.0,263.48,263.63,262.88,263.22,4606.0
2020-03-04 12:45:00,263.64,263.78,263.36,263.66,900.0,263.64,263.78,263.36,263.66,900.0
2020-03-04 12:50:00,263.6,264.0,263.58,263.92,2366.0,263.6,264.0,263.58,263.92,2366.0
2020-03-04 12:55:00,264.06,264.4,264.05,264.33,2050.0,264.06,264.4,264.05,264.33,2050.0
2020-03-04 13:00:00,264.46,264.49,264.14,264.43,1900.0,264.46,264.49,264.14,264.43,1900.0
2020-03-04 13:05:00,264.74,264.87,264.49,264.74,5722.0,264.74,264.87,264.49,264.74,5722.0
2020-03-04 13:10:00,264.61,264.73,264.03,264.4,3200.0,264.61,264.73,264.03,264.4,3200.0
2020-03-04 13:15:00,264.23,264.71,264.22,264.55,4487.0,264.23,264.71,264.22,264.55,4487.0
2020-03-04 13:20:00,264.55,264.7,264.5,264.67,3300.0,264.55,264.7,264.5,264.67,3300.0
2020-03-04 13:25:00,264.78,265.1,264.52,264.8,5011.0,264.78,265.1,264.52,264.8,5011.0
2020-03-04 13:30:00,264.82,264.82,264.28,264.3,4833.0,264.82,264.82,264.28,264.3,4833.0
2020-03-04 13:35:00,264.34,264.37,263.85,263.85,3500.0,264.34,264.37,263.85,263.85,3500.0
2020-03-04 13:40:00,264.0,264.3,263.92,263.99,2035.0,264.0,264.3,263.92,263.99,2035.0
2020-03-04 13:45:00,263.92,264.42,263.71,264.38,3215.0,263.92,264.42,263.71,264.38,3215.0
2020-03-04 13:50:00,264.43,264.7,264.36,264.53,3915.0,264.43,264.7,264.36,264.53,3915.0
2020-03-04 13:55:00,264.47,264.47,263.92,264.11,5775.0,264.47,264.47,263.92,264.11,5775.0
2020-03-04 14:00:00,264.21,264.39,263.33,263.85,5496.0,264.21,264.39,263.33,263.85,5496.0
2020-03-04 14:05:00,263.9,264.06,263.51,264.05,2859.0,263.9,264.06,263.51,264.05,2859.0
2020-03-04 14:10:00,264.16,264.32,263.88,264.0,4973.0,264.16,264.32,263.88,264.0,4973.0
2020-03-04 14:15:00,264.0,264.77,263.9,264.71,5049.0,264.0,264.77,263.9,264.71,5049.0
2020-03-04 14:20:00,264.83,264.88,264.64,264.88,1100.0,264.83,264.88,264.64,264.88,1100.0
2020-03-04 14:25:00,264.79,265.25,264.78,265.08,1910.0,264.79,265.25,264.78,265.08,1910.0
2020-03-04 14:30:00,265.12,265.44,264.71,265.01,5836.0,265.12,265.44,264.71,265.01,5836.0
2020-03-04 14:35:00,265.21,265.22,264.51,264.51,2200.0,265.21,265.22,264.51,264.51,2200.0
2020-03-04 14:40:00,264.7,265.13,264.51,265.05,3065.0,264.7,265.13,264.51,265.05,3065.0
2020-03-04 14:45:00,264.89,265.18,264.49,264.69,2816.0,264.89,265.18,264.49,264.69,2816.0
2020-03-04 14:50:00,264.77,265.17,264.47,264.86,9865.0,264.77,265.17,264.47,264.86,9865.0
2020-03-04 14:55:00,265.06,265.76,265.06,265.62,2486.0,265.06,265.76,265.06,265.62,2486.0
2020-03-04 15:00:00,265.5,265.5,265.02,265.02,4234.0,265.5,265.5,265.02,265.02,4234.0
2020-03-04 15:05:00,265.18,265.44,264.84,265.32,4900.0,265.18,265.44,264.84,265.32,4900.0
2020-03-04 15:10:00,265.38,266.13,265.38,265.86,5523.0,265.38,266.13,265.38,265.86,5523.0
2020-03-04 15:15:00,265.84,265.85,265.41,265.67,7900.0,265.84,265.85,265.41,265.67,7900.0
2020-03-04 15:20:00,265.63,265.88,265.52,265.85,8712.0,265.63,265.88,265.52,265.85,8712.0
2020-03-04 15:25:00,265.92,266.7,265.92,266.69,4634.0,265.92,266.7,265.92,266.69,4634.0
2020-03-04 15:30:00,266.78,267.57,266.78,267.57,5887.0,266.78,267.57,266.78,267.57,5887.0
2020-03-04 15:35:00,267.72,267.8,267.44,267.66,5873.0,267.72,267.8,267.44,267.66,5873.0
2020-03-04 15:40:00,267.82,267.9,267.26,267.3,8647.0,267.82,267.9,267.26,267.3,8647.0
2020-03-04 15:45:00,267.38,267.73,267.05,267.36,12800.0,267.38,267.73,267.05,267.36,12800.0
2020-03-04 15:50:00,267.71,268.98,267.68,268.81,27808.0,267.71,268.98,267.68,268.81,27808.0
2020-03-04 15:55:00,268.72,269.3,268.72,268.78,44167.0,268.72,269.3,268.72,268.78,44167.0
2020-03-05 09:30:00,260.96,263.25,260.25,263.25,13523.0,260.96,263.25,260.25,263.25,13523.0
2020-03-05 09:35:00,263.28,263.62,261.99,262.21,7015.0,263.28,263.62,261.99,262.21,7015.0
2020-03-05 09:40:00,261.96,262.17,261.07,261.99,5374.0,261.96,262.17,261.07,261.99,5374.0
2020-03-05 09:45:00,262.34,263.63,261.96,263.13,11192.0,262.34,263.63,261.96,263.13,11192.0
2020-03-05 09:50:00,263.29,263.29,261.44,262.09,7201.0,263.29,263.29,261.44,262.09,7201.0
2020-03-05 09:55:00,261.84,262.35,260.74,261.94,14074.0,261.84,262.35,260.74,261.94,14074.0
2020-03-05 10:00:00,262.45,263.67,261.99,262.8,5608.0,262.45,263.67,261.99,262.8,5608.0
2020-03-05 10:05:00,262.77,262.92,261.91,262.14,3735.0,262.77,262.92,261.91,262.14,3735.0
2020-03-05 10:10:00,262.14,262.67,261.79,262.67,4100.0,262.14,262.67,261.79,262.67,4100.0
2020-03-05 10:15:00,262.3,262.3,261.17,261.38,4200.0,262.3,262.3,261.17,261.38,4200.0
2020-03-05 10:20:00,261.41,261.75,261.0,261.42,11044.0,261.41,261.75,261.0,261.42,11044.0
2020-03-05 10:25:00,261.25,261.32,260.72,261.0,7615.0,261.25,261.32,260.72,261.0,7615.0
2020-03-05 10:30:00,261.0,261.36,260.84,260.92,3400.0,261.0,261.36,260.84,260.92,3400.0
2020-03-05 10:35:00,260.89,260.89,259.71,260.13,8263.0,260.89,260.89,259.71,260.13,8263.0
2020-03-05 10:40:00,260.12,260.63,259.9,260.16,5360.0,260.12,260.63,259.9,260.16,5360.0
2020-03-05 10:45:00,259.97,260.77,259.81,260.46,6147.0,259.97,260.77,259.81,260.46,6147.0
2020-03-05 10:50:00,260.67,261.09,260.28,260.84,4330.0,260.67,261.09,260.28,260.84,4330.0
2020-03-05 10:55:00,260.82,260.84,259.36,259.36,11766.0,260.82,260.84,259.36,259.36,11766.0
2020-03-05 11:00:00,259.36,260.3,259.35,259.79,5117.0,259.36,260.3,259.35,259.79,5117.0
2020-03-05 11:05:00,259.93,261.0,259.89,260.85,5850.0,259.93,261.0,259.89,260.85,5850.0
2020-03-05 11:10:00,260.64,261.0,260.59,260.84,4488.0,260.64,261.0,260.59,260.84,4488.0
2020-03-05 11:15:00,261.03,261.78,261.03,261.78,5449.0,261.03,261.78,261.03,261.78,5449.0
2020-03-05 11:20:00,261.8,261.9,260.25,260.25,6336.0,261.8,261.9,260.25,260.25,6336.0
2020-03-05 11:25:00,260.22,260.8,260.21,260.21,6552.0,260.22,260.8,260.21,260.21,6552.0
2020-03-05 11:30:00,260.38,260.77,260.0,260.05,7458.0,260.38,260.77,260.0,260.05,7458.0
2020-03-05 11:35:00,259.9,259.9,259.03,259.47,14265.0,259.9,259.9,259.03,259.47,14265.0
2020-03-05 11:40:00,259.41,259.41,258.84,258.96,4020.0,259.41,259.41,258.84,258.96,4020.0
2020-03-05 11:45:00,258.76,259.16,258.74,259.14,5140.0,258.76,259.16,258.74,259.14,5140.0
2020-03-05 11:50:00,259.14,259.34,258.55,258.7,4800.0,259.14,259.34,258.55,258.7,4800.0
2020-03-05 11:55:00,258.54,258.64,258.06,258.19,2890.0,258.54,258.64,258.06,258.19,2890.0
2020-03-05 12:00:00,258.29,258.61,257.97,258.13,5535.0,258.29,258.61,257.97,258.13,5535.0
2020-03-05 12:05:00,257.98,258.02,257.14,257.14,4200.0,257.98,258.02,257.14,257.14,4200.0
2020-03-05 12:10:00,257.28,257.35,256.63,256.99,23956.0,257.28,257.35,256.63,256.99,23956.0
2020-03-05 12:15:00,257.06,257.46,256.93,257.25,3100.0,257.06,257.46,256.93,257.25,3100.0
2020-03-05 12:20:00,257.24,257.25,256.84,257.13,5500.0,257.24,257.25,256.84,257.13,5500.0
2020-03-05 12:25:00,257.06,257.19,256.66,257.01,6473.0,257.06,257.19,256.66,257.01,6473.0
2020-03-05 12:30:00,256.92,257.27,256.81,256.81,4337.0,256.92,257.27,256.81,256.81,4337.0
2020-03-05 12:35:00,257.07,257.08,256.32,256.32,7240.0,257.07,257.08,256.32,256.32,7240.0
2020-03-05 12:40:00,256.31,256.54,255.41,255.41,9025.0,256.31,256.54,255.41,255.41,9025.0
2020-03-05 12:45:00,255.3,255.59,255.09,255.45,6800.0,255.3,255.59,255.09,255.45,6800.0
2020-03-05 12:50:00,255.38,255.82,255.31,255.31,3800.0,255.38,255.82,255.31,255.31,3800.0
2020-03-05 12:55:00,255.49,255.56,254.7,254.7,6126.0,255.49,255.56,254.7,254.7,6126.0
2020-03-05 13:00:00,254.51,254.94,254.4,254.68,3566.0,254.51,254.94,254.4,254.68,3566.0
2020-03-05 13:05:00,254.9,254.96,254.39,254.45,5310.0,254.9,254.96,254.39,254.45,5310.0
2020-03-05 13:10:00,254.52,254.72,254.33,254.56,11503.0,254.52,254.72,254.33,254.56,11503.0
2020-03-05 13:15:00,254.45,254.82,254.25,254.46,7874.0,254.45,254.82,254.25,254.46,7874.0
2020-03-05 13:20:00,254.4,254.52,253.91,254.46,4989.0,254.4,254.52,253.91,254.46,4989.0
2020-03-05 13:25:00,254.46,254.83,254.26,254.77,5171.0,254.46,254.83,254.26,254.77,5171.0
2020-03-05 13:30:00,254.64,254.96,254.53,254.87,9094.0,254.64,254.96,254.53,254.87,9094.0
2020-03-05 13:35:00,254.89,255.26,254.86,254.86,10100.0,254.89,255.26,254.86,254.86,10100.0
2020-03-05 13:40:00,254.74,254.75,253.94,254.07,7465.0,254.74,254.75,253.94,254.07,7465.0
2020-03-05 13:45:00,254.0,255.22,253.97,255.21,10201.0,254.0,255.22,253.97,255.21,10201.0
2020-03-05 13:50:00,255.26,255.63,254.0,254.04,6114.0,255.26,255.63,254.0,254.04,6114.0
2020-03-05 13:55:00,253.93,254.7,253.91,254.33,3920.0,253.93,254.7,253.91,254.33,3920.0
2020-03-05 14:00:00,254.35,254.36,253.32,253.47,3690.0,254.35,254.36,253.32,253.47,3690.0
2020-03-05 14:05:00,253.44,253.73,253.38,253.71,5810.0,253.44,253.73,253.38,253.71,5810.0
2020-03-05 14:10:00,253.64,254.81,253.38,254.56,8573.0,253.64,254.81,253.38,254.56,8573.0
2020-03-05 14:15:00,254.79,254.98,254.38,254.57,8104.0,254.79,254.98,254.38,254.57,8104.0
2020-03-05 14:20:00,254.41,254.57,254.13,254.22,4400.0,254.41,254.57,254.13,254.22,4400.0
2020-03-05 14:25:00,254.21,254.72,254.08,254.54,5468.0,254.21,254.72,254.08,254.54,5468.0
2020-03-05 14:30:00,254.58,255.11,254.4,254.49,12100.0,254.58,255.11,254.4,254.49,12100.0
2020-03-05 14:35:00,254.32,254.55,253.86,254.34,3875.0,254.32,254.55,253.86,254.34,3875.0
2020-03-05 14:40:00,254.39,254.57,254.0,254.35,6675.0,254.39,254.57,254.0,254.35,6675.0
2020-03-05 14:45:00,254.33,254.87,254.27,254.86,7981.0,254.33,254.87,254.27,254.86,7981.0
2020-03-05 14:50:00,254.8,255.56,254.76,254.76,5775.0,254.8,255.56,254.76,254.76,5775.0
2020-03-05 14:55:00,254.82,255.06,254.6,254.87,4067.0,254.82,255.06,254.6,254.87,4067.0
2020-03-05 15:00:00,254.93,254.93,254.11,254.35,3133.0,254.93,254.93,254.11,254.35,3133.0
2020-03-05 15:05:00,254.38,254.57,254.0,254.27,2900.0,254.38,254.57,254.0,254.27,2900.0
2020-03-05 15:10:00,254.44,254.5,253.04,253.16,7241.0,254.44,254.5,253.04,253.16,7241.0
2020-03-05 15:15:00,253.25,253.56,252.97,253.56,7628.0,253.25,253.56,252.97,253.56,7628.0
2020-03-05 15:20:00,253.58,253.97,253.43,253.6,6516.0,253.58,253.97,253.43,253.6,6516.0
2020-03-05 15:25:00,253.62,254.31,253.26,254.17,13300.0,253.62,254.31,253.26,254.17,13300.0
2020-03-05 15:30:00,253.79,255.7,253.79,255.35,20255.0,253.79,255.7,253.79,255.35,20255.0
2020-03-05 15:35:00,255.34,255.46,254.56,254.63,11369.0,255.34,255.46,254.56,254.63,11369.0
2020-03-05 15:40:00,254.59,255.63,254.45,255.45,22047.0,254.59,255.63,254.45,255.45,22047.0
2020-03-05 15:45:00,255.48,255.79,254.95,255.42,17532.0,255.48,255.79,254.95,255.42,17532.0
2020-03-05 15:50:00,255.61,257.5,255.47,257.16,41420.0,255.61,257.5,255.47,257.16,41420.0
2020-03-05 15:55:00,256.99,257.85,256.99,257.1,50033.0,256.99,257.85,256.99,257.1,50033.0
2020-03-06 09:30:00,252.41,254.0,251.27,251.4,27968.0,252.41,254.0,251.27,251.4,27968.0
2020-03-06 09:35:00,252.05,252.47,251.46,251.94,16296.0,252.05,252.47,251.46,251.94,16296.0
2020-03-06 09:40:00,251.56,251.77,250.44,250.85,10955.0,251.56,251.77,250.44,250.85,10955.0
2020-03-06 09:45:00,250.81,250.85,249.11,250.34,26524.0,250.81,250.85,249.11,250.34,26524.0
2020-03-06 09:50:00,250.29,250.62,248.15,248.61,14832.0,250.29,250.62,248.15,248.61,14832.0
2020-03-06 09:55:00,248.98,250.22,248.9,250.22,18662.0,248.98,250.22,248.9,250.22,18662.0
2020-03-06 10:00:00,251.12,252.0,250.0,250.79,25897.0,251.12,252.0,250.0,250.79,25897.0
2020-03-06 10:05:00,251.19,251.75,249.39,249.48,17382.0,251.19,251.75,249.39,249.48,17382.0
2020-03-06 10:10:00,249.65,251.12,249.09,250.69,25621.0,249.65,251.12,249.09,250.69,25621.0
2020-03-06 10:15:00,250.41,253.51,250.41,252.97,3700.0,250.41,253.51,250.41,252.97,3700.0
2020-03-06 10:20:00,252.92,254.97,252.91,254.69,4348.0,252.92,254.97,252.91,254.69,4348.0
2020-03-06 10:25:00,254.68,254.83,253.56,253.56,5724.0,254.68,254.83,253.56,253.56,5724.0
2020-03-06 10:30:00,253.75,254.26,253.1,253.17,13848.0,253.75,254.26,253.1,253.17,13848.0
2020-03-06 10:35:00,252.9,253.18,252.32,252.96,3600.0,252.9,253.18,252.32,252.96,3600.0
2020-03-06 10:40:00,253.02,253.46,252.44,252.64,8601.0,253.02,253.46,252.44,252.64,8601.0
2020-03-06 10:45:00,252.96,253.6,252.7,253.57,16279.0,252.96,253.6,252.7,253.57,16279.0
2020-03-06 10:50:00,254.5,254.68,253.97,254.55,6207.0,254.5,254.68,253.97,254.55,6207.0
2020-03-06 10:55:00,254.44,255.0,253.86,254.81,9659.0,254.44,255.0,253.86,254.81,9659.0
2020-03-06 11:00:00,254.96,255.69,254.46,254.65,4900.0,254.96,255.69,254.46,254.65,4900.0
2020-03-06 11:05:00,254.67,254.98,254.37,254.61,2336.0,254.67,254.98,254.37,254.61,2336.0
2020-03-06 11:10:00,254.33,254.6,253.25,253.6,2110.0,254.33,254.6,253.25,253.6,2110.0
2020-03-06 11:15:00,253.36,253.54,253.09,253.35,2300.0,253.36,253.54,253.09,253.35,2300.0
2020-03-06 11:20:00,253.6,253.61,253.03,253.2,4041.0,253.6,253.61,253.03,253.2,4041.0
2020-03-06 11:25:00,253.18,253.62,251.21,252.62,15769.0,253.18,253.62,251.21,252.62,15769.0
2020-03-06 11:30:00,252.54,253.07,252.16,252.22,4168.0,252.54,253.07,252.16,252.22,4168.0
2020-03-06 11:35:00,252.34,252.89,252.15,252.88,2705.0,252.34,252.89,252.15,252.88,2705.0
2020-03-06 11:40:00,252.7,252.73,251.33,251.33,5237.0,252.7,252.73,251.33,251.33,5237.0
2020-03-06 11:45:00,251.56,251.57,250.94,251.06,3500.0,251.56,251.57,250.94,251.06,3500.0
2020-03-06 11:50:00,250.86,251.26,250.75,250.91,10484.0,250.86,251.26,250.75,250.91,10484.0
2020-03-06 11:55:00,250.78,251.28,250.66,250.98,5413.0,250.78,251.28,250.66,250.98,5413.0
2020-03-06 12:00:00,250.9,251.04,250.15,250.72,8352.0,250.9,251.04,250.15,250.72,8352.0
2020-03-06 12:05:00,250.74,250.96,250.48,250.96,3773.0,250.74,250.96,250.48,250.96,3773.0
2020-03-06 12:10:00,250.87,251.35,250.59,251.35,12091.0,250.87,251.35,250.59,251.35,12091.0
2020-03-06 12:15:00,251.21,251.21,250.58,250.85,2951.0,251.21,251.21,250.58,250.85,2951.0
2020-03-06 12:20:00,250.93,251.06,250.32,250.32,4805.0,250.93,251.06,250.32,250.32,4805.0
2020-03-06 12:25:00,250.29,250.29,249.0,249.13,12116.0,250.29,250.29,249.0,249.13,12116.0
2020-03-06 12:30:00,249.26,250.92,249.26,250.92,2574.0,249.26,250.92,249.26,250.92,2574.0
2020-03-06 12:35:00,250.91,251.49,250.66,251.16,3156.0,250.91,251.49,250.66,251.16,3156.0
2020-03-06 12:40:00,251.14,251.26,250.76,251.19,4327.0,251.14,251.26,250.76,251.19,4327.0
2020-03-06 12:45:00,251.33,251.79,251.03,251.41,2870.0,251.33,251.79,251.03,251.41,2870.0
2020-03-06 12:50:00,251.54,251.55,250.67,250.81,2471.0,251.54,251.55,250.67,250.81,2471.0
2020-03-06 12:55:00,250.98,251.26,250.85,251.16,3524.0,250.98,251.26,250.85,251.16,3524.0
2020-03-06 13:00:00,251.33,251.81,251.14,251.81,3900.0,251.33,251.81,251.14,251.81,3900.0
2020-03-06 13:05:00,251.85,252.96,251.85,252.34,2034.0,251.85,252.96,251.85,252.34,2034.0
2020-03-06 13:10:00,252.56,252.56,251.53,252.01,3251.0,252.56,252.56,251.53,252.01,3251.0
2020-03-06 13:15:00,252.24,252.7,252.24,252.46,2188.0,252.24,252.7,252.24,252.46,2188.0
2020-03-06 13:20:00,252.91,254.36,252.86,254.24,4201.0,252.91,254.36,252.86,254.24,4201.0
2020-03-06 13:25:00,254.3,254.55,253.48,253.51,8280.0,254.3,254.55,253.48,253.51,8280.0
2020-03-06 13:30:00,253.56,254.02,253.39,253.58,4450.0,253.56,254.02,253.39,253.58,4450.0
2020-03-06 13:35:00,253.47,253.49,252.87,253.4,4769.0,253.47,253.49,252.87,253.4,4769.0
2020-03-06 13:40:00,253.38,254.21,253.31,253.32,7195.0,253.38,254.21,253.31,253.32,7195.0
2020-03-06 13:45:00,253.17,253.32,252.69,253.0,5753.0,253.17,253.32,252.69,253.0,5753.0
2020-03-06 13:50:00,252.85,253.03,251.94,252.24,4000.0,252.85,253.03,251.94,252.24,4000.0
2020-03-06 13:55:00,252.25,252.38,252.07,252.3,3305.0,252.25,252.38,252.07,252.3,3305.0
2020-03-06 14:00:00,251.98,252.26,251.78,252.02,3800.0,251.98,252.26,251.78,252.02,3800.0
2020-03-06 14:05:00,251.87,252.26,251.86,251.98,4417.0,251.87,252.26,251.86,251.98,4417.0
2020-03-06 14:10:00,251.81,252.78,251.81,252.55,6155.0,251.81,252.78,251.81,252.55,6155.0
2020-03-06 14:15:00,252.56,252.68,252.21,252.64,4124.0,252.56,252.68,252.21,252.64,4124.0
2020-03-06 14:20:00,252.51,253.22,252.29,253.1,5200.0,252.51,253.22,252.29,253.1,5200.0
2020-03-06 14:25:00,253.06,253.36,251.75,253.11,25084.0,253.06,253.36,251.75,253.11,25084.0
2020-03-06 14:30:00,253.04,253.09,251.7,251.7,6791.0,253.04,253.09,251.7,251.7,6791.0
2020-03-06 14:35:00,251.57,251.66,251.06,251.07,2700.0,251.57,251.66,251.06,251.07,2700.0
2020-03-06 14:40:00,251.16,251.21,250.79,250.92,5006.0,251.16,251.21,250.79,250.92,5006.0
2020-03-06 14:45:00,250.96,251.3,250.69,250.92,14950.0,250.96,251.3,250.69,250.92,14950.0
2020-03-06 14:50:00,250.81,251.16,250.52,250.77,3622.0,250.81,251.16,250.52,250.77,3622.0
2020-03-06 14:55:00,250.9,251.45,250.9,251.28,3857.0,250.9,251.45,250.9,251.28,3857.0
2020-03-06 15:00:00,250.94,251.32,250.54,251.08,5862.0,250.94,251.32,250.54,251.08,5862.0
2020-03-06 15:05:00,250.92,251.15,250.67,250.98,7961.0,250.92,251.15,250.67,250.98,7961.0
2020-03-06 15:10:00,250.76,252.49,250.68,251.7,6103.0,250.76,252.49,250.68,251.7,6103.0
2020-03-06 15:15:00,251.45,253.16,251.41,253.16,8202.0,251.45,253.16,251.41,253.16,8202.0
2020-03-06 15:20:00,253.25,253.43,252.7,253.24,8731.0,253.25,253.43,252.7,253.24,8731.0
2020-03-06 15:25:00,253.16,253.42,252.41,252.52,9456.0,253.16,253.42,252.41,252.52,9456.0
2020-03-06 15:30:00,252.52,254.16,251.98,254.15,14100.0,252.52,254.16,251.98,254.15,14100.0
2020-03-06 15:35:00,254.04,254.98,253.55,253.57,12633.0,254.04,254.98,253.55,253.57,12633.0
2020-03-06 15:40:00,253.73,254.48,253.58,254.4,13989.0,253.73,254.48,253.58,254.4,13989.0
2020-03-06 15:45:00,254.61,255.43,254.07,254.53,15483.0,254.61,255.43,254.07,254.53,15483.0
2020-03-06 15:50:00,254.75,257.86,254.67,256.66,37502.0,254.75,257.86,254.67,256.66,37502.0
2020-03-06 15:55:00,256.81,258.09,256.33,256.78,60398.0,256.81,258.09,256.33,256.78,60398.0
2020-03-09 09:30:00,237.14,239.75,235.1,238.6,25952.0,237.14,239.75,235.1,238.6,25952.0
2020-03-09 09:35:00,238.6,238.6,238.6,238.6,0.0,238.6,238.6,238.6,238.6,0.0
2020-03-09 09:40:00,238.6,238.6,238.6,238.6,0.0,238.6,238.6,238.6,238.6,0.0
2020-03-09 09:45:00,235.0,238.62,235.0,235.97,1974.0,235.0,238.62,235.0,235.97,1974.0
2020-03-09 09:50:00,237.24,238.81,234.0,238.72,20246.0,237.24,238.81,234.0,238.72,20246.0
2020-03-09 09:55:00,238.75,240.0,236.25,238.02,14160.0,238.75,240.0,236.25,238.02,14160.0
2020-03-09 10:00:00,238.43,239.98,237.18,238.07,13850.0,238.43,239.98,237.18,238.07,13850.0
2020-03-09 10:05:00,236.95,239.2,236.66,238.27,7716.0,236.95,239.2,236.66,238.27,7716.0
2020-03-09 10:10:00,238.34,239.75,237.69,239.01,15453.0,238.34,239.75,237.69,239.01,15453.0
2020-03-09 10:15:00,239.53,241.28,238.88,239.21,20396.0,239.53,241.28,238.88,239.21,20396.0
2020-03-09 10:20:00,239.52,239.58,237.5,239.05,22015.0,239.52,239.58,237.5,239.05,22015.0
2020-03-09 10:25:00,239.04,240.96,238.58,240.15,27935.0,239.04,240.96,238.58,240.15,27935.0
2020-03-09 10:30:00,240.15,240.54,237.76,239.31,25074.0,240.15,240.54,237.76,239.31,25074.0
2020-03-09 10:35:00,238.79,241.26,238.1,240.98,12873.0,238.79,241.26,238.1,240.98,12873.0
2020-03-09 10:40:00,240.82,243.27,240.82,242.84,9530.0,240.82,243.27,240.82,242.84,9530.0
2020-03-09 10:45:00,242.83,244.14,241.81,242.46,9695.0,242.83,244.14,241.81,242.46,9695.0
2020-03-09 10:50:00,242.47,242.81,241.61,242.04,6086.0,242.47,242.81,241.61,242.04,6086.0
2020-03-09 10:55:00,241.66,242.88,241.3,242.19,17829.0,241.66,242.88,241.3,242.19,17829.0
2020-03-09 11:00:00,242.0,242.51,240.41,240.41,37986.0,242.0,242.51,240.41,240.41,37986.0
2020-03-09 11:05:00,240.69,240.91,239.1,239.89,17598.0,240.69,240.91,239.1,239.89,17598.0
2020-03-09 11:10:00,240.0,240.46,239.14,239.84,15829.0,240.0,240.46,239.14,239.84,15829.0
2020-03-09 11:15:00,239.8,240.46,239.51,239.84,12397.0,239.8,240.46,239.51,239.84,12397.0
2020-03-09 11:20:00,239.72,241.02,239.5,240.82,10449.0,239.72,241.02,239.5,240.82,10449.0
2020-03-09 11:25:00,240.84,240.94,239.21,240.73,11843.0,240.84,240.94,239.21,240.73,11843.0
2020-03-09 11:30:00,240.5,240.7,239.59,240.7,12280.0,240.5,240.7,239.59,240.7,12280.0
2020-03-09 11:35:00,240.7,240.84,239.6,239.68,10824.0,240.7,240.84,239.6,239.68,10824.0
2020-03-09 11:40:00,239.82,240.76,239.47,240.76,9297.0,239.82,240.76,239.47,240.76,9297.0
2020-03-09 11:45:00,240.69,241.1,240.33,240.76,9712.0,240.69,241.1,240.33,240.76,9712.0
2020-03-09 11:50:00,240.81,240.88,237.56,238.27,25127.0,240.81,240.88,237.56,238.27,25127.0
2020-03-09 11:55:00,238.09,238.11,236.92,236.93,24606.0,238.09,238.11,236.92,236.93,24606.0
2020-03-09 12:00:00,236.92,237.09,236.01,236.38,21125.0,236.92,237.09,236.01,236.38,21125.0
2020-03-09 12:05:00,236.55,238.0,236.44,237.63,8535.0,236.55,238.0,236.44,237.63,8535.0
2020-03-09 12:10:00,237.92,238.73,237.1,237.17,11424.0,237.92,238.73,237.1,237.17,11424.0
2020-03-09 12:15:00,237.28,238.0,236.07,236.35,14631.0,237.28,238.0,236.07,236.35,14631.0
2020-03-09 12:20:00,236.36,236.41,235.38,235.6,7082.0,236.36,236.41,235.38,235.6,7082.0
2020-03-09 12:25:00,235.54,235.71,234.56,235.14,27329.0,235.54,235.71,234.56,235.14,27329.0
2020-03-09 12:30:00,234.97,235.26,233.94,233.94,16862.0,234.97,235.26,233.94,233.94,16862.0
2020-03-09 12:35:00,234.1,234.1,232.73,233.83,17612.0,234.1,234.1,232.73,233.83,17612.0
2020-03-09 12:40:00,234.06,234.4,233.14,233.44,20605.0,234.06,234.4,233.14,233.44,20605.0
2020-03-09 12:45:00,233.45,234.55,233.23,233.97,8615.0,233.45,234.55,233.23,233.97,8615.0
2020-03-09 12:50:00,233.71,234.24,233.09,233.34,10592.0,233.71,234.24,233.09,233.34,10592.0
2020-03-09 12:55:00,233.1,233.83,232.69,232.92,11705.0,233.1,233.83,232.69,232.92,11705.0
2020-03-09 13:00:00,232.85,234.44,232.42,233.41,22055.0,232.85,234.44,232.42,233.41,22055.0
2020-03-09 13:05:00,233.19,233.72,233.12,233.46,18113.0,233.19,233.72,233.12,233.46,18113.0
2020-03-09 13:10:00,233.28,234.86,233.28,234.86,21957.0,233.28,234.86,233.28,234.86,21957.0
2020-03-09 13:15:00,234.59,235.2,234.58,234.96,8194.0,234.59,235.2,234.58,234.96,8194.0
2020-03-09 13:20:00,235.04,235.04,234.21,234.7,8179.0,235.04,235.04,234.21,234.7,8179.0
2020-03-09 13:25:00,234.26,234.5,233.57,234.09,8088.0,234.26,234.5,233.57,234.09,8088.0
2020-03-09 13:30:00,234.01,234.01,232.2,232.4,7700.0,234.01,234.01,232.2,232.4,7700.0
2020-03-09 13:35:00,232.82,233.2,232.0,232.0,9292.0,232.82,233.2,232.0,232.0,9292.0
2020-03-09 13:40:00,232.01,232.05,230.85,231.3,9667.0,232.01,232.05,230.85,231.3,9667.0
2020-03-09 13:45:00,231.44,232.69,231.0,232.68,12027.0,231.44,232.69,231.0,232.68,12027.0
2020-03-09 13:50:00,232.54,232.59,231.94,232.06,7266.0,232.54,232.59,231.94,232.06,7266.0
2020-03-09 13:55:00,232.0,232.82,232.0,232.51,8025.0,232.0,232.82,232.0,232.51,8025.0
2020-03-09 14:00:00,232.38,232.49,231.26,231.26,4400.0,232.38,232.49,231.26,231.26,4400.0
2020-03-09 14:05:00,231.39,231.39,230.0,230.06,13204.0,231.39,231.39,230.0,230.06,13204.0
2020-03-09 14:10:00,230.12,231.51,230.11,231.51,5642.0,230.12,231.51,230.11,231.51,5642.0
2020-03-09 14:15:00,231.6,233.06,231.43,232.06,8640.0,231.6,233.06,231.43,232.06,8640.0
2020-03-09 14:20:00,232.06,233.24,232.06,233.03,12073.0,232.06,233.24,232.06,233.03,12073.0
2020-03-09 14:25:00,233.02,233.49,232.69,232.93,8306.0,233.02,233.49,232.69,232.93,8306.0
2020-03-09 14:30:00,232.8,232.8,231.93,232.46,4907.0,232.8,232.8,231.93,232.46,4907.0
2020-03-09 14:35:00,232.44,233.23,231.89,233.22,7457.0,232.44,233.23,231.89,233.22,7457.0
2020-03-09 14:40:00,233.04,233.07,232.19,232.62,6465.0,233.04,233.07,232.19,232.62,6465.0
2020-03-09 14:45:00,232.25,233.39,232.09,232.9,11437.0,232.25,233.39,232.09,232.9,11437.0
2020-03-09 14:50:00,233.05,234.77,233.05,234.76,13349.0,233.05,234.77,233.05,234.76,13349.0
2020-03-09 14:55:00,235.0,236.86,234.93,235.93,15788.0,235.0,236.86,234.93,235.93,15788.0
2020-03-09 15:00:00,235.84,236.15,235.24,236.02,21588.0,235.84,236.15,235.24,236.02,21588.0
2020-03-09 15:05:00,236.18,236.56,235.21,235.78,13195.0,236.18,236.56,235.21,235.78,13195.0
2020-03-09 15:10:00,235.78,235.87,235.2,235.5,10508.0,235.78,235.87,235.2,235.5,10508.0
2020-03-09 15:15:00,235.53,236.0,235.31,235.56,13186.0,235.53,236.0,235.31,235.56,13186.0
2020-03-09 15:20:00,235.34,236.99,235.0,236.99,15205.0,235.34,236.99,235.0,236.99,15205.0
2020-03-09 15:25:00,236.87,238.5,236.85,237.42,12246.0,236.87,238.5,236.85,237.42,12246.0
2020-03-09 15:30:00,237.59,237.91,236.81,237.59,12459.0,237.59,237.91,236.81,237.59,12459.0
2020-03-09 15:35:00,237.76,238.29,237.15,237.66,22638.0,237.76,238.29,237.15,237.66,22638.0
2020-03-09 15:40:00,237.39,237.85,236.75,237.02,23351.0,237.39,237.85,236.75,237.02,23351.0
2020-03-09 15:45:00,236.85,237.32,235.99,237.14,23453.0,236.85,237.32,235.99,237.14,23453.0
2020-03-09 15:50:00,236.63,238.1,236.27,237.67,48721.0,236.63,238.1,236.27,237.67,48721.0
2020-03-09 15:55:00,237.72,237.98,235.69,235.7,49669.0,237.72,237.98,235.69,235.7,49669.0
2020-03-10 09:30:00,245.71,248.52,244.94,248.43,17048.0,245.71,248.52,244.94,248.43,17048.0
2020-03-10 09:35:00,247.44,248.17,243.05,243.26,9253.0,247.44,248.17,243.05,243.26,9253.0
2020-03-10 09:40:00,243.48,243.52,242.15,242.68,7395.0,243.48,243.52,242.15,242.68,7395.0
2020-03-10 09:45:00,242.51,243.12,241.0,241.08,17499.0,242.51,243.12,241.0,241.08,17499.0
2020-03-10 09:50:00,240.98,242.73,240.5,242.73,11642.0,240.98,242.73,240.5,242.73,11642.0
2020-03-10 09:55:00,242.47,245.02,242.47,244.56,6190.0,242.47,245.02,242.47,244.56,6190.0
2020-03-10 10:00:00,244.22,244.23,242.82,243.77,5046.0,244.22,244.23,242.82,243.77,5046.0
2020-03-10 10:05:00,244.25,244.25,243.4,243.54,4305.0,244.25,244.25,243.4,243.54,4305.0
2020-03-10 10:10:00,243.8,243.91,243.09,243.44,5657.0,243.8,243.91,243.09,243.44,5657.0
2020-03-10 10:15:00,243.44,243.45,242.04,242.17,6400.0,243.44,243.45,242.04,242.17,6400.0
2020-03-10 10:20:00,242.14,242.5,240.72,240.72,8100.0,242.14,242.5,240.72,240.72,8100.0
2020-03-10 10:25:00,240.5,240.69,239.44,239.58,7463.0,240.5,240.69,239.44,239.58,7463.0
2020-03-10 10:30:00,239.47,239.47,238.49,239.03,5195.0,239.47,239.47,238.49,239.03,5195.0
2020-03-10 10:35:00,239.01,239.47,237.52,237.54,9647.0,239.01,239.47,237.52,237.54,9647.0
2020-03-10 10:40:00,237.32,237.43,236.43,236.43,6623.0,237.32,237.43,236.43,236.43,6623.0
2020-03-10 10:45:00,236.48,236.76,235.07,235.07,5983.0,236.48,236.76,235.07,235.07,5983.0
2020-03-10 10:50:00,235.07,235.3,233.98,234.45,10528.0,235.07,235.3,233.98,234.45,10528.0
2020-03-10 10:55:00,234.21,234.78,234.1,234.36,6015.0,234.21,234.78,234.1,234.36,6015.0
2020-03-10 11:00:00,234.16,234.16,233.14,233.14,7054.0,234.16,234.16,233.14,233.14,7054.0
2020-03-10 11:05:00,232.95,233.78,232.61,233.7,5800.0,232.95,233.78,232.61,233.7,5800.0
2020-03-10 11:10:00,233.35,233.35,230.73,230.87,7120.0,233.35,233.35,230.73,230.87,7120.0
2020-03-10 11:15:00,230.88,231.1,229.34,229.34,9094.0,230.88,231.1,229.34,229.34,9094.0
2020-03-10 11:20:00,229.36,229.46,228.03,228.18,13081.0,229.36,229.46,228.03,228.18,13081.0
2020-03-10 11:25:00,228.17,228.17,226.02,226.03,19273.0,228.17,228.17,226.02,226.03,19273.0
2020-03-10 11:30:00,226.19,226.52,224.58,225.0,24830.0,226.19,226.52,224.58,225.0,24830.0
2020-03-10 11:35:00,224.97,225.0,224.31,224.78,4298.0,224.97,225.0,224.31,224.78,4298.0
2020-03-10 11:40:00,225.18,225.83,224.52,224.72,8379.0,225.18,225.83,224.52,224.72,8379.0
2020-03-10 11:45:00,225.04,226.88,225.04,226.64,5664.0,225.04,226.88,225.04,226.64,5664.0
2020-03-10 11:50:00,226.86,227.38,225.69,226.25,9377.0,226.86,227.38,225.69,226.25,9377.0
2020-03-10 11:55:00,226.24,227.47,226.08,226.6,8206.0,226.24,227.47,226.08,226.6,8206.0
2020-03-10 12:00:00,226.66,228.5,226.65,228.1,8899.0,226.66,228.5,226.65,228.1,8899.0
2020-03-10 12:05:00,227.73,229.84,227.73,229.84,6686.0,227.73,229.84,227.73,229.84,6686.0
2020-03-10 12:10:00,229.82,230.28,229.45,229.55,7978.0,229.82,230.28,229.45,229.55,7978.0
2020-03-10 12:15:00,230.2,230.61,229.29,229.69,9043.0,230.2,230.61,229.29,229.69,9043.0
2020-03-10 12:20:00,229.69,229.94,229.15,229.76,4401.0,229.69,229.94,229.15,229.76,4401.0
2020-03-10 12:25:00,229.54,229.96,229.3,229.84,6806.0,229.54,229.96,229.3,229.84,6806.0
2020-03-10 12:30:00,229.26,229.79,228.52,228.53,8288.0,229.26,229.79,228.52,228.53,8288.0
2020-03-10 12:35:00,228.52,230.06,228.5,229.82,8442.0,228.52,230.06,228.5,229.82,8442.0
2020-03-10 12:40:00,229.84,230.34,229.52,230.34,9728.0,229.84,230.34,229.52,230.34,9728.0
2020-03-10 12:45:00,230.5,230.62,229.85,230.08,4815.0,230.5,230.62,229.85,230.08,4815.0
2020-03-10 12:50:00,230.31,230.95,230.04,230.95,3938.0,230.31,230.95,230.04,230.95,3938.0
2020-03-10 12:55:00,231.23,231.76,230.65,231.07,9818.0,231.23,231.76,230.65,231.07,9818.0
2020-03-10 13:00:00,230.65,230.65,229.34,230.16,10629.0,230.65,230.65,229.34,230.16,10629.0
2020-03-10 13:05:00,230.16,231.36,229.5,231.36,8569.0,230.16,231.36,229.5,231.36,8569.0
2020-03-10 13:10:00,231.93,233.23,231.67,233.23,2275.0,231.93,233.23,231.67,233.23,2275.0
2020-03-10 13:15:00,233.32,233.32,231.73,232.81,5222.0,233.32,233.32,231.73,232.81,5222.0
2020-03-10 13:20:00,233.04,233.62,232.83,233.27,3311.0,233.04,233.62,232.83,233.27,3311.0
2020-03-10 13:25:00,233.04,233.52,232.91,233.31,1959.0,233.04,233.52,232.91,233.31,1959.0
2020-03-10 13:30:00,233.63,234.78,233.46,234.77,10249.0,233.63,234.78,233.46,234.77,10249.0
2020-03-10 13:35:00,234.71,234.77,233.26,233.28,17264.0,234.71,234.77,233.26,233.28,17264.0
2020-03-10 13:40:00,233.69,233.73,233.05,233.68,2325.0,233.69,233.73,233.05,233.68,2325.0
2020-03-10 13:45:00,233.31,233.58,232.17,232.17,6751.0,233.31,233.58,232.17,232.17,6751.0
2020-03-10 13:50:00,232.32,232.47,231.96,232.2,8606.0,232.32,232.47,231.96,232.2,8606.0
2020-03-10 13:55:00,232.07,232.84,231.85,232.34,3759.0,232.07,232.84,231.85,232.34,3759.0
2020-03-10 14:00:00,232.44,232.44,231.31,231.73,5609.0,232.44,232.44,231.31,231.73,5609.0
2020-03-10 14:05:00,231.74,232.32,231.04,232.05,4948.0,231.74,232.32,231.04,232.05,4948.0
2020-03-10 14:10:00,232.21,233.02,231.89,232.5,9046.0,232.21,233.02,231.89,232.5,9046.0
2020-03-10 14:15:00,232.51,232.9,232.22,232.9,2407.0,232.51,232.9,232.22,232.9,2407.0
2020-03-10 14:20:00,232.91,233.68,232.8,232.8,6708.0,232.91,233.68,232.8,232.8,6708.0
2020-03-10 14:25:00,232.58,233.57,231.85,233.57,3730.0,232.58,233.57,231.85,233.57,3730.0
2020-03-10 14:30:00,233.98,234.29,233.37,234.01,9905.0,233.98,234.29,233.37,234.01,9905.0
2020-03-10 14:35:00,234.1,234.23,233.64,233.83,6549.0,234.1,234.23,233.64,233.83,6549.0
2020-03-10 14:40:00,233.81,235.26,233.68,234.63,10528.0,233.81,235.26,233.68,234.63,10528.0
2020-03-10 14:45:00,234.67,236.37,234.44,236.18,6587.0,234.67,236.37,234.44,236.18,6587.0
2020-03-10 14:50:00,236.65,236.74,235.85,235.85,6948.0,236.65,236.74,235.85,235.85,6948.0
2020-03-10 14:55:00,236.45,236.9,235.34,236.28,4326.0,236.45,236.9,235.34,236.28,4326.0
2020-03-10 15:00:00,236.53,238.21,236.53,238.21,6629.0,236.53,238.21,236.53,238.21,6629.0
2020-03-10 15:05:00,238.16,238.36,237.63,237.64,4894.0,238.16,238.36,237.63,237.64,4894.0
2020-03-10 15:10:00,237.59,238.32,237.42,237.42,3412.0,237.59,238.32,237.42,237.42,3412.0
2020-03-10 15:15:00,237.63,238.36,236.84,237.98,5901.0,237.63,238.36,236.84,237.98,5901.0
2020-03-10 15:20:00,237.62,238.4,237.33,237.86,6340.0,237.62,238.4,237.33,237.86,6340.0
2020-03-10 15:25:00,237.77,237.81,237.25,237.51,3635.0,237.77,237.81,237.25,237.51,3635.0
2020-03-10 15:30:00,237.36,237.54,236.15,236.42,14279.0,237.36,237.54,236.15,236.42,14279.0
2020-03-10 15:35:00,236.08,237.43,235.97,237.31,8516.0,236.08,237.43,235.97,237.31,8516.0
2020-03-10 15:40:00,237.34,237.45,236.37,236.59,13267.0,237.34,237.45,236.37,236.59,13267.0
2020-03-10 15:45:00,236.6,238.04,236.58,237.99,16134.0,236.6,238.04,236.58,237.99,16134.0
2020-03-10 15:50:00,237.94,238.81,237.64,238.8,36333.0,237.94,238.81,237.64,238.8,36333.0
2020-03-10 15:55:00,238.72,239.21,238.55,239.05,41435.0,238.72,239.21,238.55,239.05,41435.0
2020-03-11 09:30:00,232.57,234.61,231.97,233.71,15867.0,232.57,234.61,231.97,233.71,15867.0
2020-03-11 09:35:00,234.24,234.42,231.0,231.3,8573.0,234.24,234.42,231.0,231.3,8573.0
2020-03-11 09:40:00,231.08,231.08,229.03,229.89,6001.0,231.08,231.08,229.03,229.89,6001.0
2020-03-11 09:45:00,229.31,230.46,228.91,229.6,6860.0,229.31,230.46,228.91,229.6,6860.0
2020-03-11 09:50:00,228.64,229.59,228.18,229.05,9470.0,228.64,229.59,228.18,229.05,9470.0
2020-03-11 09:55:00,229.59,229.71,228.43,228.84,12006.0,229.59,229.71,228.43,228.84,12006.0
2020-03-11 10:00:00,228.84,228.84,227.21,227.73,8763.0,228.84,228.84,227.21,227.73,8763.0
2020-03-11 10:05:00,227.74,230.52,227.74,230.19,5116.0,227.74,230.52,227.74,230.19,5116.0
2020-03-11 10:10:00,230.06,230.32,229.32,230.2,11599.0,230.06,230.32,229.32,230.2,11599.0
2020-03-11 10:15:00,230.19,230.95,229.62,230.49,3526.0,230.19,230.95,229.62,230.49,3526.0
2020-03-11 10:20:00,230.44,230.53,227.66,228.13,12532.0,230.44,230.53,227.66,228.13,12532.0
2020-03-11 10:25:00,228.38,229.44,226.9,226.91,3200.0,228.38,229.44,226.9,226.91,3200.0
2020-03-11 10:30:00,226.64,226.79,225.74,226.52,5233.0,226.64,226.79,225.74,226.52,5233.0
2020-03-11 10:35:00,226.98,226.98,225.82,226.58,6135.0,226.98,226.98,225.82,226.58,6135.0
2020-03-11 10:40:00,226.42,226.58,224.59,224.65,16136.0,226.42,226.58,224.59,224.65,16136.0
2020-03-11 10:45:00,224.79,226.06,224.55,225.08,4470.0,224.79,226.06,224.55,225.08,4470.0
2020-03-11 10:50:00,225.15,225.46,224.65,224.96,4556.0,225.15,225.46,224.65,224.96,4556.0
2020-03-11 10:55:00,225.0,225.8,224.4,225.46,4813.0,225.0,225.8,224.4,225.46,4813.0
2020-03-11 11:00:00,225.44,226.27,225.2,225.39,4672.0,225.44,226.27,225.2,225.39,4672.0
2020-03-11 11:05:00,225.39,226.33,225.34,226.33,7042.0,225.39,226.33,225.34,226.33,7042.0
2020-03-11 11:10:00,226.23,226.56,225.72,226.01,10580.0,226.23,226.56,225.72,226.01,10580.0
2020-03-11 11:15:00,225.63,225.63,223.53,223.53,8635.0,225.63,225.63,223.53,223.53,8635.0
2020-03-11 11:20:00,223.49,223.61,221.74,222.01,12560.0,223.49,223.61,221.74,222.01,12560.0
2020-03-11 11:25:00,221.75,222.38,221.53,222.09,16339.0,221.75,222.38,221.53,222.09,16339.0
2020-03-11 11:30:00,222.04,222.05,220.72,220.85,34267.0,222.04,222.05,220.72,220.85,34267.0
2020-03-11 11:35:00,220.82,222.36,220.73,222.35,14741.0,220.82,222.36,220.73,222.35,14741.0
2020-03-11 11:40:00,222.6,223.53,222.1,222.17,4900.0,222.6,223.53,222.1,222.17,4900.0
2020-03-11 11:45:00,222.22,222.24,221.5,222.0,5404.0,222.22,222.24,221.5,222.0,5404.0
2020-03-11 11:50:00,223.06,223.06,222.15,222.63,3248.0,223.06,223.06,222.15,222.63,3248.0
2020-03-11 11:55:00,222.57,222.7,221.82,222.67,3416.0,222.57,222.7,221.82,222.67,3416.0
2020-03-11 12:00:00,222.69,223.02,221.8,223.02,2805.0,222.69,223.02,221.8,223.02,2805.0
2020-03-11 12:05:00,222.95,223.69,222.64,223.48,8866.0,222.95,223.69,222.64,223.48,8866.0
2020-03-11 12:10:00,223.48,224.89,223.48,224.5,5946.0,223.48,224.89,223.48,224.5,5946.0
2020-03-11 12:15:00,224.8,226.83,224.32,226.23,29394.0,224.8,226.83,224.32,226.23,29394.0
2020-03-11 12:20:00,226.31,226.75,225.45,226.09,7412.0,226.31,226.75,225.45,226.09,7412.0
2020-03-11 12:25:00,225.99,225.99,224.08,224.08,6900.0,225.99,225.99,224.08,224.08,6900.0
2020-03-11 12:30:00,224.07,224.4,223.45,224.22,7108.0,224.07,224.4,223.45,224.22,7108.0
2020-03-11 12:35:00,224.58,224.67,223.7,223.79,4000.0,224.58,224.67,223.7,223.79,4000.0
2020-03-11 12:40:00,223.93,224.19,222.74,223.21,3716.0,223.93,224.19,222.74,223.21,3716.0
2020-03-11 12:45:00,223.23,223.81,222.76,223.81,4293.0,223.23,223.81,222.76,223.81,4293.0
2020-03-11 12:50:00,223.04,224.18,223.04,223.16,3262.0,223.04,224.18,223.04,223.16,3262.0
2020-03-11 12:55:00,222.74,223.36,222.6,222.91,6568.0,222.74,223.36,222.6,222.91,6568.0
2020-03-11 13:00:00,222.62,222.99,222.29,222.94,6182.0,222.62,222.99,222.29,222.94,6182.0
2020-03-11 13:05:00,222.92,222.99,222.36,222.36,3812.0,222.92,222.99,222.36,222.36,3812.0
2020-03-11 13:10:00,222.5,222.54,221.8,221.97,8906.0,222.5,222.54,221.8,221.97,8906.0
2020-03-11 13:15:00,221.93,222.7,221.71,221.81,5773.0,221.93,222.7,221.71,221.81,5773.0
2020-03-11 13:20:00,221.92,222.3,221.5,221.66,2509.0,221.92,222.3,221.5,221.66,2509.0
2020-03-11 13:25:00,221.81,222.79,221.0,221.01,7370.0,221.81,222.79,221.0,221.01,7370.0
2020-03-11 13:30:00,221.09,221.57,220.3,220.48,7200.0,221.09,221.57,220.3,220.48,7200.0
2020-03-11 13:35:00,220.7,220.7,219.77,219.83,7708.0,220.7,220.7,219.77,219.83,7708.0
2020-03-11 13:40:00,220.02,220.02,219.1,219.11,5988.0,220.02,220.02,219.1,219.11,5988.0
2020-03-11 13:45:00,219.0,219.46,218.4,219.24,9688.0,219.0,219.46,218.4,219.24,9688.0
2020-03-11 13:50:00,219.01,219.25,218.54,219.0,11884.0,219.01,219.25,218.54,219.0,11884.0
2020-03-11 13:55:00,218.97,220.32,218.97,219.53,2400.0,218.97,220.32,218.97,219.53,2400.0
2020-03-11 14:00:00,219.52,219.59,218.53,218.72,27091.0,219.52,219.59,218.53,218.72,27091.0
2020-03-11 14:05:00,218.71,220.94,218.7,220.94,14968.0,218.71,220.94,218.7,220.94,14968.0
2020-03-11 14:10:00,220.61,221.27,219.88,220.38,14531.0,220.61,221.27,219.88,220.38,14531.0
2020-03-11 14:15:00,220.26,221.63,220.16,221.47,11886.0,220.26,221.63,220.16,221.47,11886.0
2020-03-11 14:20:00,221.49,221.97,221.43,221.7,20892.0,221.49,221.97,221.43,221.7,20892.0
2020-03-11 14:25:00,221.68,221.77,220.44,220.69,11834.0,221.68,221.77,220.44,220.69,11834.0
2020-03-11 14:30:00,220.7,221.53,219.45,219.95,12893.0,220.7,221.53,219.45,219.95,12893.0
2020-03-11 14:35:00,219.84,221.1,219.65,221.02,15112.0,219.84,221.1,219.65,221.02,15112.0
2020-03-11 14:40:00,221.19,221.98,219.9,220.1,17903.0,221.19,221.98,219.9,220.1,17903.0
2020-03-11 14:45:00,220.06,220.98,219.88,220.83,8241.0,220.06,220.98,219.88,220.83,8241.0
2020-03-11 14:50:00,220.28,221.02,220.04,220.42,7814.0,220.28,221.02,220.04,220.42,7814.0
2020-03-11 14:55:00,220.5,221.55,220.01,220.67,38736.0,220.5,221.55,220.01,220.67,38736.0
2020-03-11 15:00:00,220.88,221.2,220.27,220.4,12065.0,220.88,221.2,220.27,220.4,12065.0
2020-03-11 15:05:00,220.35,220.53,220.08,220.26,14139.0,220.35,220.53,220.08,220.26,14139.0
2020-03-11 15:10:00,220.27,221.06,220.27,220.4,17705.0,220.27,221.06,220.27,220.4,17705.0
2020-03-11 15:15:00,220.27,220.73,219.98,220.39,16338.0,220.27,220.73,219.98,220.39,16338.0
2020-03-11 15:20:00,220.43,220.89,220.23,220.46,19126.0,220.43,220.89,220.23,220.46,19126.0
2020-03-11 15:25:00,220.38,222.12,220.29,221.93,19438.0,220.38,222.12,220.29,221.93,19438.0
2020-03-11 15:30:00,221.8,223.37,221.49,222.77,18858.0,221.8,223.37,221.49,222.77,18858.0
2020-03-11 15:35:00,222.46,223.67,222.13,223.21,14494.0,222.46,223.67,222.13,223.21,14494.0
2020-03-11 15:40:00,223.0,223.49,222.54,222.97,11324.0,223.0,223.49,222.54,222.97,11324.0
2020-03-11 15:45:00,222.97,223.36,221.9,222.46,14576.0,222.97,223.36,221.9,222.46,14576.0
2020-03-11 15:50:00,222.26,223.01,221.21,221.21,32538.0,222.26,223.01,221.21,221.21,32538.0
2020-03-11 15:55:00,221.09,221.79,220.82,221.21,47091.0,221.09,221.79,220.82,221.21,47091.0
2020-03-12 09:30:00,198.92,199.0,195.0,196.01,38135.0,198.92,199.0,195.0,196.01,38135.0
2020-03-12 09:35:00,196.29,196.66,195.46,195.49,1200.0,196.29,196.66,195.46,195.49,1200.0
2020-03-12 09:40:00,195.49,195.49,195.49,195.49,0.0,195.49,195.49,195.49,195.49,0.0
2020-03-12 09:45:00,195.49,195.49,195.49,195.49,0.0,195.49,195.49,195.49,195.49,0.0
2020-03-12 09:50:00,199.2,200.0,190.83,193.39,43232.0,199.2,200.0,190.83,193.39,43232.0
2020-03-12 09:55:00,193.14,195.99,193.09,195.43,34710.0,193.14,195.99,193.09,195.43,34710.0
2020-03-12 10:00:00,195.39,195.62,192.61,193.6,38832.0,195.39,195.62,192.61,193.6,38832.0
2020-03-12 10:05:00,193.85,194.9,193.35,194.58,32995.0,193.85,194.9,193.35,194.58,32995.0
2020-03-12 10:10:00,194.66,198.99,194.44,197.61,27696.0,194.66,198.99,194.44,197.61,27696.0
2020-03-12 10:15:00,198.23,198.24,196.19,197.56,17549.0,198.23,198.24,196.19,197.56,17549.0
2020-03-12 10:20:00,197.53,197.72,196.23,197.11,19042.0,197.53,197.72,196.23,197.11,19042.0
2020-03-12 10:25:00,197.22,199.92,197.03,199.02,30820.0,197.22,199.92,197.03,199.02,30820.0
2020-03-12 10:30:00,199.05,201.19,198.75,200.23,22753.0,199.05,201.19,198.75,200.23,22753.0
2020-03-12 10:35:00,199.84,200.35,198.84,199.54,23602.0,199.84,200.35,198.84,199.54,23602.0
2020-03-12 10:40:00,199.31,199.72,198.72,199.59,11583.0,199.31,199.72,198.72,199.59,11583.0
2020-03-12 10:45:00,199.5,200.0,199.12,200.0,20952.0,199.5,200.0,199.12,200.0,20952.0
2020-03-12 10:50:00,199.86,201.6,199.01,201.59,19739.0,199.86,201.6,199.01,201.59,19739.0
2020-03-12 10:55:00,201.42,203.22,201.26,202.81,15839.0,201.42,203.22,201.26,202.81,15839.0
2020-03-12 11:00:00,202.8,203.52,201.68,202.4,25902.0,202.8,203.52,201.68,202.4,25902.0
2020-03-12 11:05:00,202.25,202.8,201.65,202.65,23292.0,202.25,202.8,201.65,202.65,23292.0
2020-03-12 11:10:00,202.64,203.06,201.87,201.87,35344.0,202.64,203.06,201.87,201.87,35344.0
2020-03-12 11:15:00,201.9,202.75,201.13,201.96,12085.0,201.9,202.75,201.13,201.96,12085.0
2020-03-12 11:20:00,201.98,202.13,200.38,200.38,12186.0,201.98,202.13,200.38,200.38,12186.0
2020-03-12 11:25:00,200.55,200.71,199.32,200.65,11332.0,200.55,200.71,199.32,200.65,11332.0
2020-03-12 11:30:00,200.79,201.69,200.41,200.64,16161.0,200.79,201.69,200.41,200.64,16161.0
2020-03-12 11:35:00,200.78,201.52,198.53,198.72,16124.0,200.78,201.52,198.53,198.72,16124.0
2020-03-12 11:40:00,198.72,199.47,198.58,199.1,43477.0,198.72,199.47,198.58,199.1,43477.0
2020-03-12 11:45:00,199.09,199.35,198.68,198.84,4250.0,199.09,199.35,198.68,198.84,4250.0
2020-03-12 11:50:00,198.74,198.86,198.07,198.74,10090.0,198.74,198.86,198.07,198.74,10090.0
2020-03-12 11:55:00,198.75,200.17,198.74,199.68,15915.0,198.75,200.17,198.74,199.68,15915.0
2020-03-12 12:00:00,199.62,199.98,198.9,199.83,11575.0,199.62,199.98,198.9,199.83,11575.0
2020-03-12 12:05:00,199.54,199.8,198.67,199.21,9585.0,199.54,199.8,198.67,199.21,9585.0
2020-03-12 12:10:00,198.91,199.73,198.9,199.44,11227.0,198.91,199.73,198.9,199.44,11227.0
2020-03-12 12:15:00,199.64,200.99,199.46,200.56,9955.0,199.64,200.99,199.46,200.56,9955.0
2020-03-12 12:20:00,200.79,202.96,200.14,202.96,12003.0,200.79,202.96,200.14,202.96,12003.0
2020-03-12 12:25:00,202.96,206.38,202.61,205.99,14543.0,202.96,206.38,202.61,205.99,14543.0
2020-03-12 12:30:00,205.52,205.52,203.75,203.75,13259.0,205.52,205.52,203.75,203.75,13259.0
2020-03-12 12:35:00,204.0,204.84,202.84,204.13,9485.0,204.0,204.84,202.84,204.13,9485.0
2020-03-12 12:40:00,204.14,204.69,203.33,203.89,9859.0,204.14,204.69,203.33,203.89,9859.0
2020-03-12 12:45:00,203.89,204.36,202.63,202.63,11891.0,203.89,204.36,202.63,202.63,11891.0
2020-03-12 12:50:00,202.59,206.51,202.56,205.71,13043.0,202.59,206.51,202.56,205.71,13043.0
2020-03-12 12:55:00,205.62,211.43,205.62,210.19,9257.0,205.62,211.43,205.62,210.19,9257.0
2020-03-12 13:00:00,210.53,213.85,208.78,213.05,12163.0,210.53,213.85,208.78,213.05,12163.0
2020-03-12 13:05:00,213.76,214.14,211.0,211.26,13379.0,213.76,214.14,211.0,211.26,13379.0
2020-03-12 13:10:00,211.43,211.43,207.72,208.47,19022.0,211.43,211.43,207.72,208.47,19022.0
2020-03-12 13:15:00,207.68,208.56,206.01,207.34,21512.0,207.68,208.56,206.01,207.34,21512.0
2020-03-12 13:20:00,207.28,207.43,206.27,206.83,7575.0,207.28,207.43,206.27,206.83,7575.0
2020-03-12 13:25:00,207.13,207.84,206.56,207.08,10877.0,207.13,207.84,206.56,207.08,10877.0
2020-03-12 13:30:00,207.06,207.44,205.46,205.81,11002.0,207.06,207.44,205.46,205.81,11002.0
2020-03-12 13:35:00,205.63,205.63,204.47,204.55,14863.0,205.63,205.63,204.47,204.55,14863.0
2020-03-12 13:40:00,204.42,205.6,204.21,204.7,10797.0,204.42,205.6,204.21,204.7,10797.0
2020-03-12 13:45:00,204.61,207.19,204.23,206.47,12934.0,204.61,207.19,204.23,206.47,12934.0
2020-03-12 13:50:00,206.71,207.09,205.0,205.92,12521.0,206.71,207.09,205.0,205.92,12521.0
2020-03-12 13:55:00,205.83,207.24,205.54,207.24,9945.0,205.83,207.24,205.54,207.24,9945.0
2020-03-12 14:00:00,207.26,207.42,205.17,205.7,12739.0,207.26,207.42,205.17,205.7,12739.0
2020-03-12 14:05:00,205.98,207.39,205.46,205.47,6112.0,205.98,207.39,205.46,205.47,6112.0
2020-03-12 14:10:00,205.54,205.54,203.56,203.56,13388.0,205.54,205.54,203.56,203.56,13388.0
2020-03-12 14:15:00,203.64,204.28,202.17,202.17,10248.0,203.64,204.28,202.17,202.17,10248.0
2020-03-12 14:20:00,201.96,202.87,201.71,202.04,11560.0,201.96,202.87,201.71,202.04,11560.0
2020-03-12 14:25:00,202.01,203.74,202.01,203.11,16039.0,202.01,203.74,202.01,203.11,16039.0
2020-03-12 14:30:00,202.94,203.56,202.49,202.62,11824.0,202.94,203.56,202.49,202.62,11824.0
2020-03-12 14:35:00,202.6,203.06,201.89,202.53,13589.0,202.6,203.06,201.89,202.53,13589.0
2020-03-12 14:40:00,202.44,203.54,202.29,203.42,19836.0,202.44,203.54,202.29,203.42,19836.0
2020-03-12 14:45:00,203.45,205.44,203.1,205.44,28023.0,203.45,205.44,203.1,205.44,28023.0
2020-03-12 14:50:00,205.22,205.81,204.46,204.59,16985.0,205.22,205.81,204.46,204.59,16985.0
2020-03-12 14:55:00,204.58,204.87,203.43,203.43,15784.0,204.58,204.87,203.43,203.43,15784.0
2020-03-12 15:00:00,203.53,203.95,203.13,203.76,33550.0,203.53,203.95,203.13,203.76,33550.0
2020-03-12 15:05:00,203.36,203.95,202.34,203.43,28910.0,203.36,203.95,202.34,203.43,28910.0
2020-03-12 15:10:00,203.49,204.92,203.2,203.21,14894.0,203.49,204.92,203.2,203.21,14894.0
2020-03-12 15:15:00,203.14,203.33,202.0,202.27,18705.0,203.14,203.33,202.0,202.27,18705.0
2020-03-12 15:20:00,202.26,202.89,200.8,200.9,24423.0,202.26,202.89,200.8,200.9,24423.0
2020-03-12 15:25:00,200.56,201.5,199.35,199.4,48088.0,200.56,201.5,199.35,199.4,48088.0
2020-03-12 15:30:00,199.39,199.44,197.51,197.51,27736.0,199.39,199.44,197.51,197.51,27736.0
2020-03-12 15:35:00,197.43,198.89,197.0,198.83,54157.0,197.43,198.89,197.0,198.83,54157.0
2020-03-12 15:40:00,198.75,199.98,197.0,197.28,24287.0,198.75,199.98,197.0,197.28,24287.0
2020-03-12 15:45:00,197.19,200.74,197.11,198.35,54471.0,197.19,200.74,197.11,198.35,54471.0
2020-03-12 15:50:00,198.25,198.97,195.38,195.75,67614.0,198.25,198.97,195.38,195.75,67614.0
2020-03-12 15:55:00,195.92,196.92,195.2,196.05,136880.0,195.92,196.92,195.2,196.05,136880.0
2020-03-13 09:30:00,227.19,229.26,222.63,222.83,55279.0,227.19,229.26,222.63,222.83,55279.0
2020-03-13 09:35:00,222.71,223.72,217.48,219.22,30395.0,222.71,223.72,217.48,219.22,30395.0
2020-03-13 09:40:00,218.5,219.46,212.02,215.3,62737.0,218.5,219.46,212.02,215.3,62737.0
2020-03-13 09:45:00,215.3,215.79,209.03,209.03,53157.0,215.3,215.79,209.03,209.03,53157.0
2020-03-13 09:50:00,209.89,209.89,201.39,201.77,68270.0,209.89,209.89,201.39,201.77,68270.0
2020-03-13 09:55:00,201.77,211.0,201.76,210.39,49287.0,201.77,211.0,201.76,210.39,49287.0
2020-03-13 10:00:00,210.39,215.0,208.38,213.74,35428.0,210.39,215.0,208.38,213.74,35428.0
2020-03-13 10:05:00,213.39,215.43,212.78,214.42,30043.0,213.39,215.43,212.78,214.42,30043.0
2020-03-13 10:10:00,214.41,216.0,211.74,212.84,22304.0,214.41,216.0,211.74,212.84,22304.0
2020-03-13 10:15:00,212.08,214.84,211.11,212.88,22992.0,212.08,214.84,211.11,212.88,22992.0
2020-03-13 10:20:00,213.39,213.96,210.72,212.83,19555.0,213.39,213.96,210.72,212.83,19555.0
2020-03-13 10:25:00,213.62,214.21,212.3,213.5,18906.0,213.62,214.21,212.3,213.5,18906.0
2020-03-13 10:30:00,213.51,216.0,213.25,214.57,20621.0,213.51,216.0,213.25,214.57,20621.0
2020-03-13 10:35:00,214.7,215.27,213.37,215.27,30469.0,214.7,215.27,213.37,215.27,30469.0
2020-03-13 10:40:00,214.83,214.83,212.6,213.31,56020.0,214.83,214.83,212.6,213.31,56020.0
2020-03-13 10:45:00,213.15,213.15,211.68,212.04,10200.0,213.15,213.15,211.68,212.04,10200.0
2020-03-13 10:50:00,212.23,213.56,210.21,210.8,16409.0,212.23,213.56,210.21,210.8,16409.0
2020-03-13 10:55:00,210.91,210.91,209.0,210.32,25996.0,210.91,210.91,209.0,210.32,25996.0
2020-03-13 11:00:00,210.58,210.89,209.2,210.43,24299.0,210.58,210.89,209.2,210.43,24299.0
2020-03-13 11:05:00,210.39,211.55,209.49,211.55,15619.0,210.39,211.55,209.49,211.55,15619.0
2020-03-13 11:10:00,211.13,212.52,210.48,211.99,45448.0,211.13,212.52,210.48,211.99,45448.0
2020-03-13 11:15:00,212.18,212.43,210.68,212.32,10615.0,212.18,212.43,210.68,212.32,10615.0
2020-03-13 11:20:00,212.5,212.91,211.56,211.56,12465.0,212.5,212.91,211.56,211.56,12465.0
2020-03-13 11:25:00,211.5,211.5,209.43,209.44,13738.0,211.5,211.5,209.43,209.44,13738.0
2020-03-13 11:30:00,209.69,209.84,207.64,207.66,25710.0,209.69,209.84,207.64,207.66,25710.0
2020-03-13 11:35:00,207.77,207.78,205.33,205.63,15467.0,207.77,207.78,205.33,205.63,15467.0
2020-03-13 11:40:00,205.8,206.07,203.87,204.33,10490.0,205.8,206.07,203.87,204.33,10490.0
2020-03-13 11:45:00,204.36,206.78,203.57,204.16,7745.0,204.36,206.78,203.57,204.16,7745.0
2020-03-13 11:50:00,205.03,207.08,204.0,205.51,8492.0,205.03,207.08,204.0,205.51,8492.0
2020-03-13 11:55:00,205.75,208.68,204.5,206.33,4948.0,205.75,208.68,204.5,206.33,4948.0
2020-03-13 12:00:00,208.06,208.5,206.51,207.71,7541.0,208.06,208.5,206.51,207.71,7541.0
2020-03-13 12:05:00,207.32,209.27,207.07,209.13,7700.0,207.32,209.27,207.07,209.13,7700.0
2020-03-13 12:10:00,209.23,211.8,208.85,209.74,16597.0,209.23,211.8,208.85,209.74,16597.0
2020-03-13 12:15:00,209.03,209.88,207.76,207.99,7664.0,209.03,209.88,207.76,207.99,7664.0
2020-03-13 12:20:00,208.05,208.05,203.34,205.54,11360.0,208.05,208.05,203.34,205.54,11360.0
2020-03-13 12:25:00,205.51,205.81,203.32,203.33,10988.0,205.51,205.81,203.32,203.33,10988.0
2020-03-13 12:30:00,203.32,205.71,202.56,205.42,13632.0,203.32,205.71,202.56,205.42,13632.0
2020-03-13 12:35:00,204.94,205.69,204.5,205.36,10455.0,204.94,205.69,204.5,205.36,10455.0
2020-03-13 12:40:00,205.69,207.36,204.85,207.21,11631.0,205.69,207.36,204.85,207.21,11631.0
2020-03-13 12:45:00,207.36,207.64,206.19,206.54,13371.0,207.36,207.64,206.19,206.54,13371.0
2020-03-13 12:50:00,206.75,208.32,206.46,206.59,8561.0,206.75,208.32,206.46,206.59,8561.0
2020-03-13 12:55:00,206.4,206.4,203.45,203.53,7598.0,206.4,206.4,203.45,203.53,7598.0
2020-03-13 13:00:00,203.1,204.65,203.08,204.19,7749.0,203.1,204.65,203.08,204.19,7749.0
2020-03-13 13:05:00,204.62,205.0,203.27,204.64,5110.0,204.62,205.0,203.27,204.64,5110.0
2020-03-13 13:10:00,204.53,205.74,204.42,205.49,5575.0,204.53,205.74,204.42,205.49,5575.0
2020-03-13 13:15:00,205.48,205.48,204.01,205.22,5435.0,205.48,205.48,204.01,205.22,5435.0
2020-03-13 13:20:00,205.22,206.39,204.5,205.46,7302.0,205.22,206.39,204.5,205.46,7302.0
2020-03-13 13:25:00,205.52,205.8,204.02,204.03,9091.0,205.52,205.8,204.02,204.03,9091.0
2020-03-13 13:30:00,204.43,207.25,204.29,206.36,8897.0,204.43,207.25,204.29,206.36,8897.0
2020-03-13 13:35:00,206.34,206.72,203.92,204.26,11316.0,206.34,206.72,203.92,204.26,11316.0
2020-03-13 13:40:00,204.26,204.89,203.92,204.89,9575.0,204.26,204.89,203.92,204.89,9575.0
2020-03-13 13:45:00,205.0,206.54,204.8,206.3,5880.0,205.0,206.54,204.8,206.3,5880.0
2020-03-13 13:50:00,206.15,206.18,204.38,204.62,15605.0,206.15,206.18,204.38,204.62,15605.0
2020-03-13 13:55:00,204.37,205.47,203.64,204.49,8544.0,204.37,205.47,203.64,204.49,8544.0
2020-03-13 14:00:00,204.45,204.91,203.0,203.86,19319.0,204.45,204.91,203.0,203.86,19319.0
2020-03-13 14:05:00,203.85,204.29,201.33,202.21,13550.0,203.85,204.29,201.33,202.21,13550.0
2020-03-13 14:10:00,202.22,203.02,200.51,200.54,12366.0,202.22,203.02,200.51,200.54,12366.0
2020-03-13 14:15:00,200.8,201.48,200.42,201.2,20278.0,200.8,201.48,200.42,201.2,20278.0
2020-03-13 14:20:00,200.97,203.0,200.96,203.0,32655.0,200.97,203.0,200.96,203.0,32655.0
2020-03-13 14:25:00,202.94,202.95,200.28,200.28,17254.0,202.94,202.95,200.28,200.28,17254.0
2020-03-13 14:30:00,200.28,200.49,199.44,200.28,33408.0,200.28,200.49,199.44,200.28,33408.0
2020-03-13 14:35:00,200.17,200.17,198.71,198.8,16676.0,200.17,200.17,198.71,198.8,16676.0
2020-03-13 14:40:00,198.96,199.96,198.0,198.84,16368.0,198.96,199.96,198.0,198.84,16368.0
2020-03-13 14:45:00,199.06,199.06,197.02,197.02,10672.0,199.06,199.06,197.02,197.02,10672.0
2020-03-13 14:50:00,197.15,198.06,195.82,196.36,17181.0,197.15,198.06,195.82,196.36,17181.0
2020-03-13 14:55:00,196.39,196.39,193.65,195.63,25223.0,196.39,196.39,193.65,195.63,25223.0
2020-03-13 15:00:00,195.69,197.47,194.6,194.6,21360.0,195.69,197.47,194.6,194.6,21360.0
2020-03-13 15:05:00,194.72,195.46,194.51,194.81,17771.0,194.72,195.46,194.51,194.81,17771.0
2020-03-13 15:10:00,194.82,196.26,194.61,195.28,36000.0,194.82,196.26,194.61,195.28,36000.0
2020-03-13 15:15:00,195.61,197.77,195.43,196.54,14573.0,195.61,197.77,195.43,196.54,14573.0
2020-03-13 15:20:00,196.45,197.47,195.74,196.29,27810.0,196.45,197.47,195.74,196.29,27810.0
2020-03-13 15:25:00,196.04,196.8,195.55,196.33,19708.0,196.04,196.8,195.55,196.33,19708.0
2020-03-13 15:30:00,196.65,196.65,194.09,194.6,25939.0,196.65,196.65,194.09,194.6,25939.0
2020-03-13 15:35:00,194.55,199.1,194.01,199.1,17374.0,194.55,199.1,194.01,199.1,17374.0
2020-03-13 15:40:00,199.5,200.0,197.35,199.06,29056.0,199.5,200.0,197.35,199.06,29056.0
2020-03-13 15:45:00,199.16,202.35,198.64,202.17,30684.0,199.16,202.35,198.64,202.17,30684.0
2020-03-13 15:50:00,202.16,203.33,199.54,203.33,66472.0,202.16,203.33,199.54,203.33,66472.0
2020-03-13 15:55:00,202.82,207.14,199.64,207.06,98384.0,202.82,207.14,199.64,207.06,98384.0
2020-03-16 09:30:00,183.02,183.66,183.02,183.66,14420.0,183.02,183.66,183.02,183.66,14420.0
2020-03-16 09:35:00,183.66,183.66,183.66,183.66,0.0,183.66,183.66,183.66,183.66,0.0
2020-03-16 09:40:00,183.66,183.66,183.66,183.66,0.0,183.66,183.66,183.66,183.66,0.0
2020-03-16 09:45:00,182.82,184.12,174.48,176.04,49775.0,182.82,184.12,174.48,176.04,49775.0
2020-03-16 09:50:00,175.45,178.41,174.0,177.32,29319.0,175.45,178.41,174.0,177.32,29319.0
2020-03-16 09:55:00,178.41,180.77,172.76,173.01,23443.0,178.41,180.77,172.76,173.01,23443.0
2020-03-16 10:00:00,173.05,173.22,165.3,166.0,38823.0,173.05,173.22,165.3,166.0,38823.0
2020-03-16 10:05:00,166.07,169.74,165.87,168.56,16341.0,166.07,169.74,165.87,168.56,16341.0
2020-03-16 10:10:00,168.63,174.99,168.56,174.99,11545.0,168.63,174.99,168.56,174.99,11545.0
2020-03-16 10:15:00,174.47,177.37,174.17,174.17,12038.0,174.47,177.37,174.17,174.17,12038.0
2020-03-16 10:20:00,174.0,174.0,171.84,172.95,5914.0,174.0,174.0,171.84,172.95,5914.0
2020-03-16 10:25:00,172.59,174.31,172.58,173.49,4671.0,172.59,174.31,172.58,173.49,4671.0
2020-03-16 10:30:00,174.08,176.93,173.35,175.98,18695.0,174.08,176.93,173.35,175.98,18695.0
2020-03-16 10:35:00,176.0,176.87,174.52,176.49,15633.0,176.0,176.87,174.52,176.49,15633.0
2020-03-16 10:40:00,175.66,176.45,174.84,176.2,11298.0,175.66,176.45,174.84,176.2,11298.0
2020-03-16 10:45:00,176.22,176.55,175.1,175.65,15889.0,176.22,176.55,175.1,175.65,15889.0
2020-03-16 10:50:00,175.5,178.72,175.02,178.42,13327.0,175.5,178.72,175.02,178.42,13327.0
2020-03-16 10:55:00,178.72,181.39,178.72,180.2,19108.0,178.72,181.39,178.72,180.2,19108.0
2020-03-16 11:00:00,181.17,181.17,179.22,179.52,11453.0,181.17,181.17,179.22,179.52,11453.0
2020-03-16 11:05:00,179.32,180.74,178.9,180.11,23692.0,179.32,180.74,178.9,180.11,23692.0
2020-03-16 11:10:00,180.23,181.48,179.87,180.03,12600.0,180.23,181.48,179.87,180.03,12600.0
2020-03-16 11:15:00,180.16,183.11,180.05,182.83,24958.0,180.16,183.11,180.05,182.83,24958.0
2020-03-16 11:20:00,183.03,186.66,182.98,186.61,14759.0,183.03,186.66,182.98,186.61,14759.0
2020-03-16 11:25:00,186.54,187.99,185.32,186.23,16425.0,186.54,187.99,185.32,186.23,16425.0
2020-03-16 11:30:00,186.23,186.57,184.16,184.55,9902.0,186.23,186.57,184.16,184.55,9902.0
2020-03-16 11:35:00,184.52,186.22,183.52,184.84,12169.0,184.52,186.22,183.52,184.84,12169.0
2020-03-16 11:40:00,184.91,184.91,179.2,179.53,12561.0,184.91,184.91,179.2,179.53,12561.0
2020-03-16 11:45:00,179.26,179.54,177.36,178.24,14793.0,179.26,179.54,177.36,178.24,14793.0
2020-03-16 11:50:00,178.11,179.85,178.1,179.64,10755.0,178.11,179.85,178.1,179.64,10755.0
2020-03-16 11:55:00,179.76,181.42,179.31,180.48,15387.0,179.76,181.42,179.31,180.48,15387.0
2020-03-16 12:00:00,180.42,181.75,180.17,181.26,9046.0,180.42,181.75,180.17,181.26,9046.0
2020-03-16 12:05:00,181.32,181.34,178.79,179.56,10239.0,181.32,181.34,178.79,179.56,10239.0
2020-03-16 12:10:00,178.98,179.56,175.28,175.28,8069.0,178.98,179.56,175.28,175.28,8069.0
2020-03-16 12:15:00,175.08,175.96,175.01,175.32,5781.0,175.08,175.96,175.01,175.32,5781.0
2020-03-16 12:20:00,175.53,175.72,174.17,174.3,10279.0,175.53,175.72,174.17,174.3,10279.0
2020-03-16 12:25:00,174.31,175.28,173.38,173.47,11120.0,174.31,175.28,173.38,173.47,11120.0
2020-03-16 12:30:00,173.69,178.21,173.69,178.21,8161.0,173.69,178.21,173.69,178.21,8161.0
2020-03-16 12:35:00,177.52,179.22,177.52,178.41,8951.0,177.52,179.22,177.52,178.41,8951.0
2020-03-16 12:40:00,178.2,178.78,174.93,174.94,9379.0,178.2,178.78,174.93,174.94,9379.0
2020-03-16 12:45:00,175.14,175.78,173.58,173.58,12414.0,175.14,175.78,173.58,173.58,12414.0
2020-03-16 12:50:00,173.58,173.6,171.41,171.8,11474.0,173.58,173.6,171.41,171.8,11474.0
2020-03-16 12:55:00,171.54,172.09,171.14,171.26,4464.0,171.54,172.09,171.14,171.26,4464.0
2020-03-16 13:00:00,171.3,171.45,169.47,169.91,16866.0,171.3,171.45,169.47,169.91,16866.0
2020-03-16 13:05:00,169.91,169.93,169.0,169.26,5491.0,169.91,169.93,169.0,169.26,5491.0
2020-03-16 13:10:00,169.28,170.92,169.19,170.05,26189.0,169.28,170.92,169.19,170.05,26189.0
2020-03-16 13:15:00,169.86,169.86,168.05,168.3,6682.0,169.86,169.86,168.05,168.3,6682.0
2020-03-16 13:20:00,168.28,168.29,166.79,167.33,8506.0,168.28,168.29,166.79,167.33,8506.0
2020-03-16 13:25:00,167.45,167.89,166.36,167.89,9046.0,167.45,167.89,166.36,167.89,9046.0
2020-03-16 13:30:00,168.36,169.99,167.92,169.99,10576.0,168.36,169.99,167.92,169.99,10576.0
2020-03-16 13:35:00,169.97,170.96,168.52,170.96,11259.0,169.97,170.96,168.52,170.96,11259.0
2020-03-16 13:40:00,170.13,170.88,169.56,169.56,8583.0,170.13,170.88,169.56,169.56,8583.0
2020-03-16 13:45:00,169.73,170.28,169.44,170.1,5822.0,169.73,170.28,169.44,170.1,5822.0
2020-03-16 13:50:00,170.12,170.34,169.0,169.0,11607.0,170.12,170.34,169.0,169.0,11607.0
2020-03-16 13:55:00,168.86,169.11,167.54,167.54,8623.0,168.86,169.11,167.54,167.54,8623.0
2020-03-16 14:00:00,167.6,167.81,167.03,167.25,8069.0,167.6,167.81,167.03,167.25,8069.0
2020-03-16 14:05:00,167.43,167.54,167.0,167.28,12815.0,167.43,167.54,167.0,167.28,12815.0
2020-03-16 14:10:00,167.29,168.73,167.27,167.94,12372.0,167.29,168.73,167.27,167.94,12372.0
2020-03-16 14:15:00,168.62,168.62,167.07,167.5,6061.0,168.62,168.62,167.07,167.5,6061.0
2020-03-16 14:20:00,167.72,167.93,167.0,167.02,7670.0,167.72,167.93,167.0,167.02,7670.0
2020-03-16 14:25:00,167.01,168.59,167.0,168.4,9478.0,167.01,168.59,167.0,168.4,9478.0
2020-03-16 14:30:00,168.59,170.92,168.54,170.86,10587.0,168.59,170.92,168.54,170.86,10587.0
2020-03-16 14:35:00,171.0,172.07,167.76,169.1,18086.0,171.0,172.07,167.76,169.1,18086.0
2020-03-16 14:40:00,169.46,169.46,167.51,168.05,8237.0,169.46,169.46,167.51,168.05,8237.0
2020-03-16 14:45:00,168.26,169.27,167.0,167.01,17933.0,168.26,169.27,167.0,167.01,17933.0
2020-03-16 14:50:00,167.06,167.87,165.55,165.55,14310.0,167.06,167.87,165.55,165.55,14310.0
2020-03-16 14:55:00,165.68,167.82,165.59,167.54,13651.0,165.68,167.82,165.59,167.54,13651.0
2020-03-16 15:00:00,167.94,168.89,165.8,165.88,12932.0,167.94,168.89,165.8,165.88,12932.0
2020-03-16 15:05:00,166.01,166.31,165.69,166.02,19571.0,166.01,166.31,165.69,166.02,19571.0
2020-03-16 15:10:00,165.64,166.21,165.32,165.34,12730.0,165.64,166.21,165.32,165.34,12730.0
2020-03-16 15:15:00,165.12,166.18,165.01,165.37,18040.0,165.12,166.18,165.01,165.37,18040.0
2020-03-16 15:20:00,165.48,166.21,165.0,165.83,24423.0,165.48,166.21,165.0,165.83,24423.0
2020-03-16 15:25:00,166.0,166.64,165.5,165.54,24968.0,166.0,166.64,165.5,165.54,24968.0
2020-03-16 15:30:00,165.27,166.88,164.53,166.76,32335.0,165.27,166.88,164.53,166.76,32335.0
2020-03-16 15:35:00,166.76,166.76,165.08,165.08,28428.0,166.76,166.76,165.08,165.08,28428.0
2020-03-16 15:40:00,164.95,165.71,163.04,165.71,43064.0,164.95,165.71,163.04,165.71,43064.0
2020-03-16 15:45:00,165.49,165.71,163.51,163.86,37423.0,165.49,165.71,163.51,163.86,37423.0
2020-03-16 15:50:00,163.93,163.96,163.34,163.87,52437.0,163.93,163.96,163.34,163.87,52437.0
2020-03-16 15:55:00,163.88,163.95,160.0,161.48,105991.0,163.88,163.95,160.0,161.48,105991.0
2020-03-17 09:30:00,164.16,164.83,154.79,155.63,51664.0,164.16,164.83,154.79,155.63,51664.0
2020-03-17 09:35:00,155.68,160.66,150.68,150.68,21926.0,155.68,160.66,150.68,150.68,21926.0
2020-03-17 09:40:00,151.34,153.32,150.0,150.76,24320.0,151.34,153.32,150.0,150.76,24320.0
2020-03-17 09:45:00,150.51,150.91,144.04,144.04,29465.0,150.51,150.91,144.04,144.04,29465.0
2020-03-17 09:50:00,144.03,144.49,141.27,141.59,24838.0,144.03,144.49,141.27,141.59,24838.0
2020-03-17 09:55:00,141.73,144.22,141.62,143.69,18626.0,141.73,144.22,141.62,143.69,18626.0
2020-03-17 10:00:00,143.69,146.51,141.83,146.5,24282.0,143.69,146.51,141.83,146.5,24282.0
2020-03-17 10:05:00,146.99,150.63,146.99,149.67,32488.0,146.99,150.63,146.99,149.67,32488.0
2020-03-17 10:10:00,150.1,150.79,148.93,148.94,11406.0,150.1,150.79,148.93,148.94,11406.0
2020-03-17 10:15:00,149.04,150.91,148.02,150.2,14638.0,149.04,150.91,148.02,150.2,14638.0
2020-03-17 10:20:00,150.44,151.02,149.31,150.47,6537.0,150.44,151.02,149.31,150.47,6537.0
2020-03-17 10:25:00,150.14,150.14,148.38,148.85,11057.0,150.14,150.14,148.38,148.85,11057.0
2020-03-17 10:30:00,148.65,148.89,145.66,146.16,16231.0,148.65,148.89,145.66,146.16,16231.0
2020-03-17 10:35:00,145.92,147.35,145.37,145.37,13542.0,145.92,147.35,145.37,145.37,13542.0
2020-03-17 10:40:00,145.51,146.67,145.29,145.76,31479.0,145.51,146.67,145.29,145.76,31479.0
2020-03-17 10:45:00,146.06,147.92,145.75,146.9,19192.0,146.06,147.92,145.75,146.9,19192.0
2020-03-17 10:50:00,147.15,147.27,146.0,146.0,12059.0,147.15,147.27,146.0,146.0,12059.0
2020-03-17 10:55:00,145.93,146.87,145.01,145.54,21833.0,145.93,146.87,145.01,145.54,21833.0
2020-03-17 11:00:00,145.55,146.18,143.16,143.16,14412.0,145.55,146.18,143.16,143.16,14412.0
2020-03-17 11:05:00,143.28,144.64,143.17,144.36,14550.0,143.28,144.64,143.17,144.36,14550.0
2020-03-17 11:10:00,144.53,147.33,144.34,147.0,26531.0,144.53,147.33,144.34,147.0,26531.0
2020-03-17 11:15:00,147.16,152.67,146.64,152.67,31010.0,147.16,152.67,146.64,152.67,31010.0
2020-03-17 11:20:00,152.48,153.5,150.92,153.46,22304.0,152.48,153.5,150.92,153.46,22304.0
2020-03-17 11:25:00,153.7,157.96,153.7,157.16,22507.0,153.7,157.96,153.7,157.16,22507.0
2020-03-17 11:30:00,157.01,157.99,156.35,156.91,19736.0,157.01,157.99,156.35,156.91,19736.0
2020-03-17 11:35:00,156.84,156.86,154.29,155.49,12135.0,156.84,156.86,154.29,155.49,12135.0
2020-03-17 11:40:00,154.42,156.5,154.33,154.49,9066.0,154.42,156.5,154.33,154.49,9066.0
2020-03-17 11:45:00,154.62,154.62,152.63,153.74,23879.0,154.62,154.62,152.63,153.74,23879.0
2020-03-17 11:50:00,153.21,153.61,151.18,152.0,17953.0,153.21,153.61,151.18,152.0,17953.0
2020-03-17 11:55:00,152.0,152.04,150.28,151.46,12675.0,152.0,152.04,150.28,151.46,12675.0
2020-03-17 12:00:00,151.47,153.59,151.23,153.59,8013.0,151.47,153.59,151.23,153.59,8013.0
2020-03-17 12:05:00,153.4,157.07,153.4,156.64,20570.0,153.4,157.07,153.4,156.64,20570.0
2020-03-17 12:10:00,156.64,157.07,155.01,156.82,22180.0,156.64,157.07,155.01,156.82,22180.0
2020-03-17 12:15:00,157.06,157.06,154.01,154.53,12597.0,157.06,157.06,154.01,154.53,12597.0
2020-03-17 12:20:00,154.38,154.38,151.3,151.3,7003.0,154.38,154.38,151.3,151.3,7003.0
2020-03-17 12:25:00,151.3,152.01,151.04,151.42,10547.0,151.3,152.01,151.04,151.42,10547.0
2020-03-17 12:30:00,151.19,151.66,150.03,150.52,12036.0,151.19,151.66,150.03,150.52,12036.0
2020-03-17 12:35:00,150.27,150.27,148.78,149.05,7604.0,150.27,150.27,148.78,149.05,7604.0
2020-03-17 12:40:00,149.11,149.78,147.51,148.47,16904.0,149.11,149.78,147.51,148.47,16904.0
2020-03-17 12:45:00,148.39,148.8,148.2,148.61,6332.0,148.39,148.8,148.2,148.61,6332.0
2020-03-17 12:50:00,148.32,148.7,148.18,148.54,43815.0,148.32,148.7,148.18,148.54,43815.0
2020-03-17 12:55:00,148.55,149.0,148.32,149.0,15648.0,148.55,149.0,148.32,149.0,15648.0
2020-03-17 13:00:00,149.06,149.54,147.59,147.59,17990.0,149.06,149.54,147.59,147.59,17990.0
2020-03-17 13:05:00,147.59,147.66,146.4,146.77,12118.0,147.59,147.66,146.4,146.77,12118.0
2020-03-17 13:10:00,146.63,147.12,145.87,145.87,7168.0,146.63,147.12,145.87,145.87,7168.0
2020-03-17 13:15:00,145.91,145.91,145.17,145.68,5700.0,145.91,145.91,145.17,145.68,5700.0
2020-03-17 13:20:00,145.34,147.43,145.34,147.16,15367.0,145.34,147.43,145.34,147.16,15367.0
2020-03-17 13:25:00,147.05,147.76,146.88,147.41,5688.0,147.05,147.76,146.88,147.41,5688.0
2020-03-17 13:30:00,147.4,147.41,146.06,147.01,23270.0,147.4,147.41,146.06,147.01,23270.0
2020-03-17 13:35:00,147.0,147.71,146.6,147.02,10492.0,147.0,147.71,146.6,147.02,10492.0
2020-03-17 13:40:00,147.21,147.59,146.92,147.37,26100.0,147.21,147.59,146.92,147.37,26100.0
2020-03-17 13:45:00,147.4,148.22,147.4,148.16,16451.0,147.4,148.22,147.4,148.16,16451.0
2020-03-17 13:50:00,147.92,149.0,147.92,148.64,13637.0,147.92,149.0,147.92,148.64,13637.0
2020-03-17 13:55:00,148.51,150.31,148.31,149.97,23198.0,148.51,150.31,148.31,149.97,23198.0
2020-03-17 14:00:00,150.0,151.96,150.0,151.96,17462.0,150.0,151.96,150.0,151.96,17462.0
2020-03-17 14:05:00,152.16,155.86,152.08,154.09,39227.0,152.16,155.86,152.08,154.09,39227.0
2020-03-17 14:10:00,153.97,154.35,152.09,152.49,21944.0,153.97,154.35,152.09,152.49,21944.0
2020-03-17 14:15:00,152.27,152.93,152.27,152.63,10384.0,152.27,152.93,152.27,152.63,10384.0
2020-03-17 14:20:00,152.64,153.46,151.91,152.14,14800.0,152.64,153.46,151.91,152.14,14800.0
2020-03-17 14:25:00,152.1,153.37,151.73,151.74,12701.0,152.1,153.37,151.73,151.74,12701.0
2020-03-17 14:30:00,152.08,152.68,151.73,152.37,15535.0,152.08,152.68,151.73,152.37,15535.0
2020-03-17 14:35:00,152.47,153.46,152.16,152.65,9470.0,152.47,153.46,152.16,152.65,9470.0
2020-03-17 14:40:00,152.83,152.84,150.47,151.15,12783.0,152.83,152.84,150.47,151.15,12783.0
2020-03-17 14:45:00,150.77,151.42,149.86,150.02,13507.0,150.77,151.42,149.86,150.02,13507.0
2020-03-17 14:50:00,149.99,150.34,149.26,149.98,17985.0,149.99,150.34,149.26,149.98,17985.0
2020-03-17 14:55:00,149.99,150.88,149.86,150.01,17684.0,149.99,150.88,149.86,150.01,17684.0
2020-03-17 15:00:00,150.03,150.36,147.45,147.93,14920.0,150.03,150.36,147.45,147.93,14920.0
2020-03-17 15:05:00,147.87,149.33,147.04,149.33,10426.0,147.87,149.33,147.04,149.33,10426.0
2020-03-17 15:10:00,150.0,150.0,148.65,148.98,14240.0,150.0,150.0,148.65,148.98,14240.0
2020-03-17 15:15:00,148.97,149.9,148.78,148.82,29597.0,148.97,149.9,148.78,148.82,29597.0
2020-03-17 15:20:00,148.9,148.9,146.51,146.55,17306.0,148.9,148.9,146.51,146.55,17306.0
2020-03-17 15:25:00,146.72,147.2,146.09,146.25,20509.0,146.72,147.2,146.09,146.25,20509.0
2020-03-17 15:30:00,146.25,147.86,146.12,147.63,28462.0,146.25,147.86,146.12,147.63,28462.0
2020-03-17 15:35:00,147.69,150.97,147.66,150.07,19484.0,147.69,150.97,147.66,150.07,19484.0
2020-03-17 15:40:00,150.14,151.56,149.67,150.61,20333.0,150.14,151.56,149.67,150.61,20333.0
2020-03-17 15:45:00,150.69,151.56,150.08,150.7,28232.0,150.69,151.56,150.08,150.7,28232.0
2020-03-17 15:50:00,150.87,157.05,150.87,156.67,52648.0,150.87,157.05,150.87,156.67,52648.0
2020-03-17 15:55:00,157.17,157.28,153.86,154.6,80811.0,157.17,157.28,153.86,154.6,80811.0
2020-03-18 09:30:00,144.72,149.06,142.01,142.01,41543.0,144.72,149.06,142.01,142.01,41543.0
2020-03-18 09:35:00,143.09,143.21,140.01,140.7,16987.0,143.09,143.21,140.01,140.7,16987.0
2020-03-18 09:40:00,140.32,142.75,140.01,141.15,36132.0,140.32,142.75,140.01,141.15,36132.0
2020-03-18 09:45:00,141.35,141.56,140.13,140.18,24185.0,141.35,141.56,140.13,140.18,24185.0
2020-03-18 09:50:00,140.19,144.99,140.18,144.47,18353.0,140.19,144.99,140.18,144.47,18353.0
2020-03-18 09:55:00,144.47,144.74,142.06,142.06,14061.0,144.47,144.74,142.06,142.06,14061.0
2020-03-18 10:00:00,142.45,144.47,141.52,143.82,17954.0,142.45,144.47,141.52,143.82,17954.0
2020-03-18 10:05:00,142.85,145.88,142.85,143.87,22917.0,142.85,145.88,142.85,143.87,22917.0
2020-03-18 10:10:00,143.86,144.3,141.11,141.27,15099.0,143.86,144.3,141.11,141.27,15099.0
2020-03-18 10:15:00,141.56,141.84,140.06,140.12,20986.0,141.56,141.84,140.06,140.12,20986.0
2020-03-18 10:20:00,140.07,140.63,138.26,138.26,35391.0,140.07,140.63,138.26,138.26,35391.0
2020-03-18 10:25:00,138.6,138.6,137.0,137.31,8992.0,138.6,138.6,137.0,137.31,8992.0
2020-03-18 10:30:00,136.87,137.37,136.01,136.37,15046.0,136.87,137.37,136.01,136.37,15046.0
2020-03-18 10:35:00,136.19,136.38,134.01,134.28,18732.0,136.19,136.38,134.01,134.28,18732.0
2020-03-18 10:40:00,134.65,136.39,134.23,135.98,16384.0,134.65,136.39,134.23,135.98,16384.0
2020-03-18 10:45:00,136.33,137.55,135.77,136.01,12672.0,136.33,137.55,135.77,136.01,12672.0
2020-03-18 10:50:00,135.73,135.73,134.01,134.03,13661.0,135.73,135.73,134.01,134.03,13661.0
2020-03-18 10:55:00,134.15,134.15,133.18,133.66,23121.0,134.15,134.15,133.18,133.66,23121.0
2020-03-18 11:00:00,133.56,133.63,132.12,132.29,26764.0,133.56,133.63,132.12,132.29,26764.0
2020-03-18 11:05:00,132.28,132.37,129.75,130.19,24734.0,132.28,132.37,129.75,130.19,24734.0
2020-03-18 11:10:00,130.19,130.21,128.08,128.84,20447.0,130.19,130.21,128.08,128.84,20447.0
2020-03-18 11:15:00,128.55,129.94,128.55,129.18,25471.0,128.55,129.94,128.55,129.18,25471.0
2020-03-18 11:20:00,129.35,131.14,129.21,131.11,13168.0,129.35,131.14,129.21,131.11,13168.0
2020-03-18 11:25:00,131.11,131.8,129.27,129.67,13288.0,131.11,131.8,129.27,129.67,13288.0
2020-03-18 11:30:00,129.73,130.49,129.21,130.16,6797.0,129.73,130.49,129.21,130.16,6797.0
2020-03-18 11:35:00,130.95,132.45,130.88,132.22,10494.0,130.95,132.45,130.88,132.22,10494.0
2020-03-18 11:40:00,132.14,132.14,130.01,130.31,15537.0,132.14,132.14,130.01,130.31,15537.0
2020-03-18 11:45:00,129.99,131.31,129.79,131.29,10591.0,129.99,131.31,129.79,131.29,10591.0
2020-03-18 11:50:00,131.29,133.6,131.25,132.97,23689.0,131.29,133.6,131.25,132.97,23689.0
2020-03-18 11:55:00,133.12,135.55,133.09,134.51,29774.0,133.12,135.55,133.09,134.51,29774.0
2020-03-18 12:00:00,134.42,137.48,134.09,137.46,25840.0,134.42,137.48,134.09,137.46,25840.0
2020-03-18 12:05:00,137.1,137.75,136.31,137.75,28770.0,137.1,137.75,136.31,137.75,28770.0
2020-03-18 12:10:00,137.9,139.82,137.48,138.0,32462.0,137.9,139.82,137.48,138.0,32462.0
2020-03-18 12:15:00,137.92,138.52,137.45,137.65,21332.0,137.92,138.52,137.45,137.65,21332.0
2020-03-18 12:20:00,137.75,137.75,136.01,136.35,11011.0,137.75,137.75,136.01,136.35,11011.0
2020-03-18 12:25:00,136.22,136.23,135.57,136.0,8551.0,136.22,136.23,135.57,136.0,8551.0
2020-03-18 12:30:00,136.03,136.16,135.26,135.78,16018.0,136.03,136.16,135.26,135.78,16018.0
2020-03-18 12:35:00,135.59,135.78,133.71,134.28,14883.0,135.59,135.78,133.71,134.28,14883.0
2020-03-18 12:40:00,133.98,134.06,133.08,133.79,6446.0,133.98,134.06,133.08,133.79,6446.0
2020-03-18 12:45:00,133.79,133.93,132.5,132.5,13268.0,133.79,133.93,132.5,132.5,13268.0
2020-03-18 12:50:00,132.5,132.77,130.79,131.08,16293.0,132.5,132.77,130.79,131.08,16293.0
2020-03-18 12:55:00,131.38,131.39,130.97,131.24,1200.0,131.38,131.39,130.97,131.24,1200.0
2020-03-18 13:00:00,131.24,131.24,131.24,131.24,0.0,131.24,131.24,131.24,131.24,0.0
2020-03-18 13:05:00,131.24,131.24,131.24,131.24,0.0,131.24,131.24,131.24,131.24,0.0
2020-03-18 13:10:00,130.0,132.79,130.0,132.33,16050.0,130.0,132.79,130.0,132.33,16050.0
2020-03-18 13:15:00,132.33,132.48,129.05,129.07,24523.0,132.33,132.48,129.05,129.07,24523.0
2020-03-18 13:20:00,129.49,129.83,129.0,129.26,14431.0,129.49,129.83,129.0,129.26,14431.0
2020-03-18 13:25:00,129.26,129.53,127.4,127.41,16303.0,129.26,129.53,127.4,127.41,16303.0
2020-03-18 13:30:00,127.22,127.47,125.12,125.16,13367.0,127.22,127.47,125.12,125.16,13367.0
2020-03-18 13:35:00,125.45,127.87,125.38,127.69,19485.0,125.45,127.87,125.38,127.69,19485.0
2020-03-18 13:40:00,127.69,129.43,127.27,128.38,21084.0,127.69,129.43,127.27,128.38,21084.0
2020-03-18 13:45:00,127.91,130.34,127.9,130.34,14822.0,127.91,130.34,127.9,130.34,14822.0
2020-03-18 13:50:00,130.43,132.48,130.24,132.48,33028.0,130.43,132.48,130.24,132.48,33028.0
2020-03-18 13:55:00,132.37,132.69,129.33,129.33,33848.0,132.37,132.69,129.33,129.33,33848.0
2020-03-18 14:00:00,129.06,131.23,128.7,130.58,21532.0,129.06,131.23,128.7,130.58,21532.0
2020-03-18 14:05:00,130.24,130.34,128.34,128.78,13284.0,130.24,130.34,128.34,128.78,13284.0
2020-03-18 14:10:00,128.78,128.78,126.87,127.14,17112.0,128.78,128.78,126.87,127.14,17112.0
2020-03-18 14:15:00,126.84,127.12,125.38,125.82,13857.0,126.84,127.12,125.38,125.82,13857.0
2020-03-18 14:20:00,126.0,126.61,125.7,126.57,24198.0,126.0,126.61,125.7,126.57,24198.0
2020-03-18 14:25:00,126.34,126.48,125.78,126.07,15873.0,126.34,126.48,125.78,126.07,15873.0
2020-03-18 14:30:00,126.2,127.51,125.52,127.29,24117.0,126.2,127.51,125.52,127.29,24117.0
2020-03-18 14:35:00,127.16,129.64,126.79,129.59,9624.0,127.16,129.64,126.79,129.59,9624.0
2020-03-18 14:40:00,129.64,130.53,129.21,129.87,19538.0,129.64,130.53,129.21,129.87,19538.0
2020-03-18 14:45:00,129.85,130.25,127.15,127.63,28562.0,129.85,130.25,127.15,127.63,28562.0
2020-03-18 14:50:00,127.95,129.88,127.64,129.79,25486.0,127.95,129.88,127.64,129.79,25486.0
2020-03-18 14:55:00,129.69,129.88,128.5,128.66,31082.0,129.69,129.88,128.5,128.66,31082.0
2020-03-18 15:00:00,128.67,129.55,128.1,128.17,51273.0,128.67,129.55,128.1,128.17,51273.0
2020-03-18 15:05:00,128.56,129.0,128.01,128.28,20424.0,128.56,129.0,128.01,128.28,20424.0
2020-03-18 15:10:00,128.37,129.6,128.03,128.4,36013.0,128.37,129.6,128.03,128.4,36013.0
2020-03-18 15:15:00,128.39,128.4,125.3,125.53,34599.0,128.39,128.4,125.3,125.53,34599.0
2020-03-18 15:20:00,125.69,125.77,125.0,125.0,20600.0,125.69,125.77,125.0,125.0,20600.0
2020-03-18 15:25:00,125.14,125.55,124.73,125.15,29328.0,125.14,125.55,124.73,125.15,29328.0
2020-03-18 15:30:00,125.28,126.35,124.9,126.18,29518.0,125.28,126.35,124.9,126.18,29518.0
2020-03-18 15:35:00,126.06,126.16,124.05,124.51,25190.0,126.06,126.16,124.05,124.51,25190.0
2020-03-18 15:40:00,124.51,127.37,124.28,127.35,27169.0,124.51,127.37,124.28,127.35,27169.0
2020-03-18 15:45:00,127.29,127.39,126.06,126.1,36244.0,127.29,127.39,126.06,126.1,36244.0
2020-03-18 15:50:00,126.52,128.57,124.87,128.39,53362.0,126.52,128.57,124.87,128.39,53362.0
2020-03-18 15:55:00,128.23,130.01,126.6,128.52,92363.0,128.23,130.01,126.6,128.52,92363.0
2020-03-19 09:30:00,128.81,128.81,125.8,126.07,28092.0,128.81,128.81,125.8,126.07,28092.0
2020-03-19 09:35:00,126.39,126.7,125.68,125.69,18028.0,126.39,126.7,125.68,125.69,18028.0
2020-03-19 09:40:00,125.81,125.81,124.59,124.59,11624.0,125.81,125.81,124.59,124.59,11624.0
2020-03-19 09:45:00,124.81,125.61,124.33,124.91,7627.0,124.81,125.61,124.33,124.91,7627.0
2020-03-19 09:50:00,125.0,129.12,125.0,129.12,6883.0,125.0,129.12,125.0,129.12,6883.0
2020-03-19 09:55:00,128.63,134.29,128.62,133.19,15631.0,128.63,134.29,128.62,133.19,15631.0
2020-03-19 10:00:00,133.6,134.59,131.69,134.55,36850.0,133.6,134.59,131.69,134.55,36850.0
2020-03-19 10:05:00,134.53,141.68,134.52,141.56,45313.0,134.53,141.68,134.52,141.56,45313.0
2020-03-19 10:10:00,141.73,143.14,140.59,142.69,49012.0,141.73,143.14,140.59,142.69,49012.0
2020-03-19 10:15:00,142.62,142.92,140.35,140.35,21668.0,142.62,142.92,140.35,140.35,21668.0
2020-03-19 10:20:00,140.15,141.05,139.41,139.95,19544.0,140.15,141.05,139.41,139.95,19544.0
2020-03-19 10:25:00,140.38,141.0,139.89,140.64,37293.0,140.38,141.0,139.89,140.64,37293.0
2020-03-19 10:30:00,140.64,144.91,140.44,143.96,40930.0,140.64,144.91,140.44,143.96,40930.0
2020-03-19 10:35:00,143.94,143.99,139.5,140.39,32317.0,143.94,143.99,139.5,140.39,32317.0
2020-03-19 10:40:00,141.0,141.0,138.95,139.41,118873.0,141.0,141.0,138.95,139.41,118873.0
2020-03-19 10:45:00,139.23,139.41,136.01,136.04,11527.0,139.23,139.41,136.01,136.04,11527.0
2020-03-19 10:50:00,136.05,137.08,135.0,136.79,23251.0,136.05,137.08,135.0,136.79,23251.0
2020-03-19 10:55:00,137.03,140.21,137.03,138.39,32648.0,137.03,140.21,137.03,138.39,32648.0
2020-03-19 11:00:00,138.44,139.45,137.75,138.0,13997.0,138.44,139.45,137.75,138.0,13997.0
2020-03-19 11:05:00,138.06,140.55,137.81,140.43,23503.0,138.06,140.55,137.81,140.43,23503.0
2020-03-19 11:10:00,140.27,142.59,139.87,141.69,48231.0,140.27,142.59,139.87,141.69,48231.0
2020-03-19 11:15:00,141.3,141.71,140.18,141.07,16226.0,141.3,141.71,140.18,141.07,16226.0
2020-03-19 11:20:00,141.08,143.55,140.01,140.29,20850.0,141.08,143.55,140.01,140.29,20850.0
2020-03-19 11:25:00,141.0,143.53,141.0,143.53,18395.0,141.0,143.53,141.0,143.53,18395.0
2020-03-19 11:30:00,143.41,143.54,140.06,140.55,8980.0,143.41,143.54,140.06,140.55,8980.0
2020-03-19 11:35:00,140.63,143.52,140.63,141.12,13312.0,140.63,143.52,140.63,141.12,13312.0
2020-03-19 11:40:00,141.25,141.43,140.04,141.25,32709.0,141.25,141.43,140.04,141.25,32709.0
2020-03-19 11:45:00,141.34,141.34,140.2,140.37,19275.0,141.34,141.34,140.2,140.37,19275.0
2020-03-19 11:50:00,140.47,140.9,140.25,140.63,9500.0,140.47,140.9,140.25,140.63,9500.0
2020-03-19 11:55:00,140.62,140.95,138.01,138.02,50890.0,140.62,140.95,138.01,138.02,50890.0
2020-03-19 12:00:00,138.14,138.45,136.27,136.32,9100.0,138.14,138.45,136.27,136.32,9100.0
2020-03-19 12:05:00,136.32,136.96,135.01,135.15,18590.0,136.32,136.96,135.01,135.15,18590.0
2020-03-19 12:10:00,135.17,135.63,134.02,134.1,20462.0,135.17,135.63,134.02,134.1,20462.0
2020-03-19 12:15:00,134.19,135.05,133.2,133.5,20123.0,134.19,135.05,133.2,133.5,20123.0
2020-03-19 12:20:00,133.23,135.01,132.81,133.06,13098.0,133.23,135.01,132.81,133.06,13098.0
2020-03-19 12:25:00,133.06,135.13,132.9,134.69,15496.0,133.06,135.13,132.9,134.69,15496.0
2020-03-19 12:30:00,134.56,134.94,133.03,133.28,16459.0,134.56,134.94,133.03,133.28,16459.0
2020-03-19 12:35:00,133.09,134.77,132.77,134.41,12829.0,133.09,134.77,132.77,134.41,12829.0
2020-03-19 12:40:00,134.66,137.11,134.63,136.75,8254.0,134.66,137.11,134.63,136.75,8254.0
2020-03-19 12:45:00,136.69,138.95,136.68,137.42,20207.0,136.69,138.95,136.68,137.42,20207.0
2020-03-19 12:50:00,137.5,138.13,137.2,137.94,8245.0,137.5,138.13,137.2,137.94,8245.0
2020-03-19 12:55:00,138.13,138.87,137.54,138.87,28971.0,138.13,138.87,137.54,138.87,28971.0
2020-03-19 13:00:00,138.56,139.28,138.56,138.83,14977.0,138.56,139.28,138.56,138.83,14977.0
2020-03-19 13:05:00,138.86,143.0,138.8,141.53,29741.0,138.86,143.0,138.8,141.53,29741.0
2020-03-19 13:10:00,141.94,142.79,140.57,140.75,14712.0,141.94,142.79,140.57,140.75,14712.0
2020-03-19 13:15:00,140.39,140.74,140.0,140.01,23691.0,140.39,140.74,140.0,140.01,23691.0
2020-03-19 13:20:00,140.0,140.31,139.42,140.14,26761.0,140.0,140.31,139.42,140.14,26761.0
2020-03-19 13:25:00,140.14,140.72,140.0,140.03,12414.0,140.14,140.72,140.0,140.03,12414.0
2020-03-19 13:30:00,140.02,140.47,138.98,140.33,40849.0,140.02,140.47,138.98,140.33,40849.0
2020-03-19 13:35:00,140.33,140.88,140.09,140.31,26016.0,140.33,140.88,140.09,140.31,26016.0
2020-03-19 13:40:00,140.31,141.73,140.07,141.52,18262.0,140.31,141.73,140.07,141.52,18262.0
2020-03-19 13:45:00,141.69,144.38,141.6,144.12,17884.0,141.69,144.38,141.6,144.12,17884.0
2020-03-19 13:50:00,144.36,148.0,144.26,148.0,23065.0,144.36,148.0,144.26,148.0,23065.0
2020-03-19 13:55:00,147.8,149.98,147.4,149.62,20094.0,147.8,149.98,147.4,149.62,20094.0
2020-03-19 14:00:00,149.38,150.81,148.85,150.19,41580.0,149.38,150.81,148.85,150.19,41580.0
2020-03-19 14:05:00,150.0,150.38,148.14,148.67,27226.0,150.0,150.38,148.14,148.67,27226.0
2020-03-19 14:10:00,148.78,149.94,148.78,149.1,24513.0,148.78,149.94,148.78,149.1,24513.0
2020-03-19 14:15:00,148.8,150.48,148.5,150.48,11319.0,148.8,150.48,148.5,150.48,11319.0
2020-03-19 14:20:00,150.14,151.0,150.13,150.91,22499.0,150.14,151.0,150.13,150.91,22499.0
2020-03-19 14:25:00,150.84,150.91,148.63,149.33,21774.0,150.84,150.91,148.63,149.33,21774.0
2020-03-19 14:30:00,149.13,150.03,148.72,149.78,18834.0,149.13,150.03,148.72,149.78,18834.0
2020-03-19 14:35:00,150.16,151.0,149.48,150.82,23021.0,150.16,151.0,149.48,150.82,23021.0
2020-03-19 14:40:00,150.81,151.85,150.67,151.25,10282.0,150.81,151.85,150.67,151.25,10282.0
2020-03-19 14:45:00,151.07,151.27,148.5,148.97,12826.0,151.07,151.27,148.5,148.97,12826.0
2020-03-19 14:50:00,148.58,149.66,148.36,149.12,29175.0,148.58,149.66,148.36,149.12,29175.0
2020-03-19 14:55:00,149.1,150.0,149.0,150.0,12735.0,149.1,150.0,149.0,150.0,12735.0
2020-03-19 15:00:00,150.0,152.96,149.55,152.96,33800.0,150.0,152.96,149.55,152.96,33800.0
2020-03-19 15:05:00,152.43,153.65,148.83,149.69,31582.0,152.43,153.65,148.83,149.69,31582.0
2020-03-19 15:10:00,149.26,150.62,148.36,150.31,17774.0,149.26,150.62,148.36,150.31,17774.0
2020-03-19 15:15:00,150.31,150.31,148.22,149.99,18461.0,150.31,150.31,148.22,149.99,18461.0
2020-03-19 15:20:00,149.99,150.87,149.6,149.89,18112.0,149.99,150.87,149.6,149.89,18112.0
2020-03-19 15:25:00,149.66,150.57,149.53,149.85,20312.0,149.66,150.57,149.53,149.85,20312.0
2020-03-19 15:30:00,149.98,150.7,149.72,150.34,23991.0,149.98,150.7,149.72,150.34,23991.0
2020-03-19 15:35:00,150.37,150.42,148.97,148.97,22821.0,150.37,150.42,148.97,148.97,22821.0
2020-03-19 15:40:00,148.97,149.94,148.32,149.69,31409.0,148.97,149.94,148.32,149.69,31409.0
2020-03-19 15:45:00,149.65,151.84,149.4,149.65,39986.0,149.65,151.84,149.4,149.65,39986.0
2020-03-19 15:50:00,149.36,150.87,146.09,146.92,102606.0,149.36,150.87,146.09,146.92,102606.0
2020-03-19 15:55:00,146.75,148.55,146.56,146.95,81557.0,146.75,148.55,146.56,146.95,81557.0
2020-03-20 09:30:00,156.35,163.72,155.5,160.61,108576.0,156.35,163.72,155.5,160.61,108576.0
2020-03-20 09:35:00,160.47,164.95,158.45,159.73,21003.0,160.47,164.95,158.45,159.73,21003.0
2020-03-20 09:40:00,159.47,161.0,157.0,159.28,63150.0,159.47,161.0,157.0,159.28,63150.0
2020-03-20 09:45:00,159.01,160.6,157.62,159.62,41896.0,159.01,160.6,157.62,159.62,41896.0
2020-03-20 09:50:00,159.93,163.46,159.45,162.67,14437.0,159.93,163.46,159.45,162.67,14437.0
2020-03-20 09:55:00,161.97,163.32,161.16,161.59,45666.0,161.97,163.32,161.16,161.59,45666.0
2020-03-20 10:00:00,161.18,161.66,160.04,160.35,19301.0,161.18,161.66,160.04,160.35,19301.0
2020-03-20 10:05:00,160.34,160.59,156.61,157.0,23253.0,160.34,160.59,156.61,157.0,23253.0
2020-03-20 10:10:00,156.54,158.35,155.43,157.09,28241.0,156.54,158.35,155.43,157.09,28241.0
2020-03-20 10:15:00,157.19,159.64,156.56,156.75,17518.0,157.19,159.64,156.56,156.75,17518.0
2020-03-20 10:20:00,156.32,158.68,156.0,157.93,17752.0,156.32,158.68,156.0,157.93,17752.0
2020-03-20 10:25:00,157.78,159.35,157.55,159.02,13244.0,157.78,159.35,157.55,159.02,13244.0
2020-03-20 10:30:00,158.84,161.83,158.73,160.88,15612.0,158.84,161.83,158.73,160.88,15612.0
2020-03-20 10:35:00,160.64,160.68,158.75,159.99,28194.0,160.64,160.68,158.75,159.99,28194.0
2020-03-20 10:40:00,160.0,160.76,159.3,160.0,24898.0,160.0,160.76,159.3,160.0,24898.0
2020-03-20 10:45:00,159.75,161.2,159.48,161.2,12653.0,159.75,161.2,159.48,161.2,12653.0
2020-03-20 10:50:00,161.2,161.45,159.62,160.58,9442.0,161.2,161.45,159.62,160.58,9442.0
2020-03-20 10:55:00,160.27,161.85,160.26,161.08,14949.0,160.27,161.85,160.26,161.08,14949.0
2020-03-20 11:00:00,160.81,161.28,159.13,159.91,17362.0,160.81,161.28,159.13,159.91,17362.0
2020-03-20 11:05:00,159.59,161.73,159.37,161.07,17090.0,159.59,161.73,159.37,161.07,17090.0
2020-03-20 11:10:00,161.31,161.7,161.02,161.45,11861.0,161.31,161.7,161.02,161.45,11861.0
2020-03-20 11:15:00,161.03,161.25,159.5,159.8,29842.0,161.03,161.25,159.5,159.8,29842.0
2020-03-20 11:20:00,159.62,160.11,158.05,159.26,113146.0,159.62,160.11,158.05,159.26,113146.0
2020-03-20 11:25:00,159.05,159.54,157.18,158.27,25381.0,159.05,159.54,157.18,158.27,25381.0
2020-03-20 11:30:00,158.15,159.98,158.02,159.98,19845.0,158.15,159.98,158.02,159.98,19845.0
2020-03-20 11:35:00,160.36,163.56,159.47,161.92,25482.0,160.36,163.56,159.47,161.92,25482.0
2020-03-20 11:40:00,161.86,161.87,159.01,159.67,12884.0,161.86,161.87,159.01,159.67,12884.0
2020-03-20 11:45:00,159.68,160.27,159.48,160.27,11939.0,159.68,160.27,159.48,160.27,11939.0
2020-03-20 11:50:00,160.01,160.44,159.63,160.44,12272.0,160.01,160.44,159.63,160.44,12272.0
2020-03-20 11:55:00,161.07,161.22,160.26,160.48,4550.0,161.07,161.22,160.26,160.48,4550.0
2020-03-20 12:00:00,160.5,160.76,159.95,160.61,10419.0,160.5,160.76,159.95,160.61,10419.0
2020-03-20 12:05:00,160.5,160.5,159.36,160.0,33762.0,160.5,160.5,159.36,160.0,33762.0
2020-03-20 12:10:00,159.84,163.5,159.84,161.93,11716.0,159.84,163.5,159.84,161.93,11716.0
2020-03-20 12:15:00,161.79,162.18,159.76,159.96,41745.0,161.79,162.18,159.76,159.96,41745.0
2020-03-20 12:20:00,159.98,160.82,159.44,160.0,25857.0,159.98,160.82,159.44,160.0,25857.0
2020-03-20 12:25:00,160.09,160.45,156.2,157.05,58102.0,160.09,160.45,156.2,157.05,58102.0
2020-03-20 12:30:00,156.4,160.0,156.4,160.0,19332.0,156.4,160.0,156.4,160.0,19332.0
2020-03-20 12:35:00,159.87,160.46,158.66,160.46,22640.0,159.87,160.46,158.66,160.46,22640.0
2020-03-20 12:40:00,160.24,161.9,159.52,161.63,13470.0,160.24,161.9,159.52,161.63,13470.0
2020-03-20 12:45:00,161.86,163.0,161.8,162.72,9661.0,161.86,163.0,161.8,162.72,9661.0
2020-03-20 12:50:00,162.65,162.74,160.47,161.5,7450.0,162.65,162.74,160.47,161.5,7450.0
2020-03-20 12:55:00,161.5,162.31,161.14,161.68,8742.0,161.5,162.31,161.14,161.68,8742.0
2020-03-20 13:00:00,162.12,164.55,162.03,164.55,11585.0,162.12,164.55,162.03,164.55,11585.0
2020-03-20 13:05:00,163.43,163.8,162.87,163.12,9049.0,163.43,163.8,162.87,163.12,9049.0
2020-03-20 13:10:00,163.44,163.99,160.81,160.91,17642.0,163.44,163.99,160.81,160.91,17642.0
2020-03-20 13:15:00,160.93,161.26,159.73,160.88,18793.0,160.93,161.26,159.73,160.88,18793.0
2020-03-20 13:20:00,160.78,161.12,160.0,160.0,10346.0,160.78,161.12,160.0,160.0,10346.0
2020-03-20 13:25:00,160.19,161.38,159.73,160.24,29702.0,160.19,161.38,159.73,160.24,29702.0
2020-03-20 13:30:00,160.55,161.27,159.78,160.34,14280.0,160.55,161.27,159.78,160.34,14280.0
2020-03-20 13:35:00,160.37,160.87,159.08,160.86,19633.0,160.37,160.87,159.08,160.86,19633.0
2020-03-20 13:40:00,160.55,161.29,160.3,160.84,12676.0,160.55,161.29,160.3,160.84,12676.0
2020-03-20 13:45:00,160.43,161.22,160.42,160.53,11458.0,160.43,161.22,160.42,160.53,11458.0
2020-03-20 13:50:00,160.3,160.45,159.6,159.88,9121.0,160.3,160.45,159.6,159.88,9121.0
2020-03-20 13:55:00,159.55,161.73,159.55,161.31,15395.0,159.55,161.73,159.55,161.31,15395.0
2020-03-20 14:00:00,161.3,161.41,160.28,161.05,14941.0,161.3,161.41,160.28,161.05,14941.0
2020-03-20 14:05:00,161.19,161.85,160.99,161.22,11231.0,161.19,161.85,160.99,161.22,11231.0
2020-03-20 14:10:00,161.05,161.21,159.6,160.18,12328.0,161.05,161.21,159.6,160.18,12328.0
2020-03-20 14:15:00,159.92,160.06,159.02,159.75,15989.0,159.92,160.06,159.02,159.75,15989.0
2020-03-20 14:20:00,159.75,161.16,159.64,159.9,14737.0,159.75,161.16,159.64,159.9,14737.0
2020-03-20 14:25:00,159.97,161.9,159.57,161.13,31259.0,159.97,161.9,159.57,161.13,31259.0
2020-03-20 14:30:00,161.31,161.74,160.07,160.07,18521.0,161.31,161.74,160.07,160.07,18521.0
2020-03-20 14:35:00,160.36,160.86,159.67,159.68,11339.0,160.36,160.86,159.67,159.68,11339.0
2020-03-20 14:40:00,160.0,160.87,159.33,160.68,11253.0,160.0,160.87,159.33,160.68,11253.0
2020-03-20 14:45:00,160.8,161.68,160.59,161.13,8580.0,160.8,161.68,160.59,161.13,8580.0
2020-03-20 14:50:00,161.26,161.32,159.75,159.97,12751.0,161.26,161.32,159.75,159.97,12751.0
2020-03-20 14:55:00,160.03,161.31,159.28,161.31,15896.0,160.03,161.31,159.28,161.31,15896.0
2020-03-20 15:00:00,160.89,160.89,159.17,159.47,16283.0,160.89,160.89,159.17,159.47,16283.0
2020-03-20 15:05:00,159.12,160.94,159.12,160.65,8797.0,159.12,160.94,159.12,160.65,8797.0
2020-03-20 15:10:00,160.78,161.38,160.19,160.73,12250.0,160.78,161.38,160.19,160.73,12250.0
2020-03-20 15:15:00,160.44,160.46,158.0,158.44,23516.0,160.44,160.46,158.0,158.44,23516.0
2020-03-20 15:20:00,158.37,158.62,156.2,156.66,33751.0,158.37,158.62,156.2,156.66,33751.0
2020-03-20 15:25:00,156.71,160.23,156.71,159.96,16085.0,156.71,160.23,156.71,159.96,16085.0
2020-03-20 15:30:00,159.65,161.29,159.65,160.39,16874.0,159.65,161.29,159.65,160.39,16874.0
2020-03-20 15:35:00,160.39,160.39,158.75,159.22,20482.0,160.39,160.39,158.75,159.22,20482.0
2020-03-20 15:40:00,159.0,160.86,158.93,159.77,18474.0,159.0,160.86,158.93,159.77,18474.0
2020-03-20 15:45:00,159.78,160.43,158.49,158.49,39077.0,159.78,160.43,158.49,158.49,39077.0
2020-03-20 15:50:00,158.14,158.52,152.24,152.24,134883.0,158.14,158.52,152.24,152.24,134883.0
2020-03-20 15:55:00,152.22,152.69,143.9,148.06,210175.0,152.22,152.69,143.9,148.06,210175.0
2020-03-23 09:30:00,149.45,149.88,146.05,148.5,49234.0,149.45,149.88,146.05,148.5,49234.0
2020-03-23 09:35:00,148.7,149.26,141.27,144.06,23682.0,148.7,149.26,141.27,144.06,23682.0
2020-03-23 09:40:00,144.33,145.0,141.47,144.45,15106.0,144.33,145.0,141.47,144.45,15106.0
2020-03-23 09:45:00,143.91,146.47,143.36,144.63,10969.0,143.91,146.47,143.36,144.63,10969.0
2020-03-23 09:50:00,144.69,149.34,143.89,149.34,15624.0,144.69,149.34,143.89,149.34,15624.0
2020-03-23 09:55:00,148.58,153.17,148.58,153.17,13399.0,148.58,153.17,148.58,153.17,13399.0
2020-03-23 10:00:00,153.47,153.97,151.88,151.9,58742.0,153.47,153.97,151.88,151.9,58742.0
2020-03-23 10:05:00,151.9,152.74,148.94,149.79,20473.0,151.9,152.74,148.94,149.79,20473.0
2020-03-23 10:10:00,149.95,154.14,149.46,154.14,9119.0,149.95,154.14,149.46,154.14,9119.0
2020-03-23 10:15:00,153.94,154.84,150.78,151.58,14766.0,153.94,154.84,150.78,151.58,14766.0
2020-03-23 10:20:00,151.58,152.46,150.19,152.14,21710.0,151.58,152.46,150.19,152.14,21710.0
2020-03-23 10:25:00,152.4,155.0,152.4,154.37,29197.0,152.4,155.0,152.4,154.37,29197.0
2020-03-23 10:30:00,154.28,154.29,150.81,150.81,9610.0,154.28,154.29,150.81,150.81,9610.0
2020-03-23 10:35:00,150.62,150.62,145.17,146.48,40128.0,150.62,150.62,145.17,146.48,40128.0
2020-03-23 10:40:00,147.69,151.08,147.69,150.88,6506.0,147.69,151.08,147.69,150.88,6506.0
2020-03-23 10:45:00,150.8,151.28,149.03,149.38,7123.0,150.8,151.28,149.03,149.38,7123.0
2020-03-23 10:50:00,149.23,150.23,148.62,148.62,5269.0,149.23,150.23,148.62,148.62,5269.0
2020-03-23 10:55:00,147.63,148.85,147.13,148.4,10547.0,147.63,148.85,147.13,148.4,10547.0
2020-03-23 11:00:00,148.54,148.87,147.1,148.33,5014.0,148.54,148.87,147.1,148.33,5014.0
2020-03-23 11:05:00,149.4,149.46,147.72,149.22,4786.0,149.4,149.46,147.72,149.22,4786.0
2020-03-23 11:10:00,149.96,150.35,148.23,148.43,5186.0,149.96,150.35,148.23,148.43,5186.0
2020-03-23 11:15:00,148.38,148.7,147.52,147.88,4525.0,148.38,148.7,147.52,147.88,4525.0
2020-03-23 11:20:00,147.81,147.96,146.74,146.87,9611.0,147.81,147.96,146.74,146.87,9611.0
2020-03-23 11:25:00,146.81,146.81,144.59,145.39,53046.0,146.81,146.81,144.59,145.39,53046.0
2020-03-23 11:30:00,145.73,146.59,145.1,146.18,6270.0,145.73,146.59,145.1,146.18,6270.0
2020-03-23 11:35:00,145.85,145.89,144.37,144.74,50982.0,145.85,145.89,144.37,144.74,50982.0
2020-03-23 11:40:00,144.64,144.78,143.05,143.39,11150.0,144.64,144.78,143.05,143.39,11150.0
2020-03-23 11:45:00,143.33,143.68,142.27,143.1,10371.0,143.33,143.68,142.27,143.1,10371.0
2020-03-23 11:50:00,142.82,144.88,142.72,143.89,8764.0,142.82,144.88,142.72,143.89,8764.0
2020-03-23 11:55:00,144.08,144.18,142.93,143.71,6400.0,144.08,144.18,142.93,143.71,6400.0
2020-03-23 12:00:00,143.61,145.03,142.96,144.36,6454.0,143.61,145.03,142.96,144.36,6454.0
2020-03-23 12:05:00,144.5,144.88,142.76,142.76,6605.0,144.5,144.88,142.76,142.76,6605.0
2020-03-23 12:10:00,142.72,143.34,142.1,143.13,8262.0,142.72,143.34,142.1,143.13,8262.0
2020-03-23 12:15:00,143.59,145.26,143.5,145.12,5340.0,143.59,145.26,143.5,145.12,5340.0
2020-03-23 12:20:00,144.83,145.14,144.34,144.99,4811.0,144.83,145.14,144.34,144.99,4811.0
2020-03-23 12:25:00,144.9,144.9,143.1,143.64,5955.0,144.9,144.9,143.1,143.64,5955.0
2020-03-23 12:30:00,143.26,143.63,142.9,143.63,8285.0,143.26,143.63,142.9,143.63,8285.0
2020-03-23 12:35:00,143.13,144.45,143.13,143.8,12802.0,143.13,144.45,143.13,143.8,12802.0
2020-03-23 12:40:00,143.93,145.35,143.9,145.09,9785.0,143.93,145.35,143.9,145.09,9785.0
2020-03-23 12:45:00,145.4,148.02,144.72,148.02,10803.0,145.4,148.02,144.72,148.02,10803.0
2020-03-23 12:50:00,147.71,148.77,147.18,148.69,6678.0,147.71,148.77,147.18,148.69,6678.0
2020-03-23 12:55:00,148.22,151.59,148.22,150.22,11637.0,148.22,151.59,148.22,150.22,11637.0
2020-03-23 13:00:00,149.44,149.45,145.0,146.72,16166.0,149.44,149.45,145.0,146.72,16166.0
2020-03-23 13:05:00,146.11,146.49,141.56,143.19,27214.0,146.11,146.49,141.56,143.19,27214.0
2020-03-23 13:10:00,142.2,146.48,142.0,145.94,20589.0,142.2,146.48,142.0,145.94,20589.0
2020-03-23 13:15:00,145.66,147.92,145.1,146.78,15281.0,145.66,147.92,145.1,146.78,15281.0
2020-03-23 13:20:00,146.89,147.17,145.21,146.14,16653.0,146.89,147.17,145.21,146.14,16653.0
2020-03-23 13:25:00,146.16,146.42,145.01,145.02,45411.0,146.16,146.42,145.01,145.02,45411.0
2020-03-23 13:30:00,145.5,146.02,144.17,146.02,12442.0,145.5,146.02,144.17,146.02,12442.0
2020-03-23 13:35:00,146.4,146.4,144.01,144.58,6365.0,146.4,146.4,144.01,144.58,6365.0
2020-03-23 13:40:00,144.28,145.32,144.24,144.24,3128.0,144.28,145.32,144.24,144.24,3128.0
2020-03-23 13:45:00,144.57,148.12,144.57,148.09,5355.0,144.57,148.12,144.57,148.09,5355.0
2020-03-23 13:50:00,147.63,147.66,144.54,144.66,5490.0,147.63,147.66,144.54,144.66,5490.0
2020-03-23 13:55:00,144.04,144.55,141.51,143.51,10134.0,144.04,144.55,141.51,143.51,10134.0
2020-03-23 14:00:00,143.48,143.48,141.9,143.22,6196.0,143.48,143.48,141.9,143.22,6196.0
2020-03-23 14:05:00,142.88,144.03,142.88,143.27,6024.0,142.88,144.03,142.88,143.27,6024.0
2020-03-23 14:10:00,142.75,144.64,142.75,144.64,6715.0,142.75,144.64,142.75,144.64,6715.0
2020-03-23 14:15:00,144.0,145.79,143.9,144.04,5809.0,144.0,145.79,143.9,144.04,5809.0
2020-03-23 14:20:00,142.94,143.45,142.24,143.0,9854.0,142.94,143.45,142.24,143.0,9854.0
2020-03-23 14:25:00,142.97,143.68,141.01,143.08,13175.0,142.97,143.68,141.01,143.08,13175.0
2020-03-23 14:30:00,143.7,144.12,143.09,143.09,7663.0,143.7,144.12,143.09,143.09,7663.0
2020-03-23 14:35:00,143.62,144.31,142.01,143.14,8461.0,143.62,144.31,142.01,143.14,8461.0
2020-03-23 14:40:00,143.39,144.08,142.0,143.72,6826.0,143.39,144.08,142.0,143.72,6826.0
2020-03-23 14:45:00,143.1,145.51,142.69,145.46,7674.0,143.1,145.51,142.69,145.46,7674.0
2020-03-23 14:50:00,144.85,144.85,143.53,143.97,4095.0,144.85,144.85,143.53,143.97,4095.0
2020-03-23 14:55:00,144.0,144.49,143.1,143.37,4744.0,144.0,144.49,143.1,143.37,4744.0
2020-03-23 15:00:00,143.22,144.75,142.86,144.08,10056.0,143.22,144.75,142.86,144.08,10056.0
2020-03-23 15:05:00,144.18,144.62,143.1,143.51,8650.0,144.18,144.62,143.1,143.51,8650.0
2020-03-23 15:10:00,143.77,143.79,142.85,143.12,5811.0,143.77,143.79,142.85,143.12,5811.0
2020-03-23 15:15:00,143.11,144.0,142.79,143.71,8995.0,143.11,144.0,142.79,143.71,8995.0
2020-03-23 15:20:00,143.63,143.74,141.9,142.39,11175.0,143.63,143.74,141.9,142.39,11175.0
2020-03-23 15:25:00,142.25,142.65,140.67,140.81,15506.0,142.25,142.65,140.67,140.81,15506.0
2020-03-23 15:30:00,140.93,141.46,140.33,141.3,14139.0,140.93,141.46,140.33,141.3,14139.0
2020-03-23 15:35:00,140.86,142.76,140.57,142.06,14519.0,140.86,142.76,140.57,142.06,14519.0
2020-03-23 15:40:00,142.2,142.79,141.61,142.52,11323.0,142.2,142.79,141.61,142.52,11323.0
2020-03-23 15:45:00,142.56,143.51,141.53,142.13,17702.0,142.56,143.51,141.53,142.13,17702.0
2020-03-23 15:50:00,141.78,143.68,141.68,143.68,29566.0,141.78,143.68,141.68,143.68,29566.0
2020-03-23 15:55:00,143.64,145.47,142.84,142.87,67224.0,143.64,145.47,142.84,142.87,67224.0
2020-03-24 09:30:00,157.98,164.65,154.05,161.36,62710.0,157.98,164.65,154.05,161.36,62710.0
2020-03-24 09:35:00,164.41,169.79,161.82,169.18,47700.0,164.41,169.79,161.82,169.18,47700.0
2020-03-24 09:40:00,169.16,169.65,159.5,159.5,27471.0,169.16,169.65,159.5,159.5,27471.0
2020-03-24 09:45:00,159.32,166.8,157.93,164.17,39557.0,159.32,166.8,157.93,164.17,39557.0
2020-03-24 09:50:00,164.3,167.35,163.6,165.27,36604.0,164.3,167.35,163.6,165.27,36604.0
2020-03-24 09:55:00,165.78,165.78,161.53,162.68,16700.0,165.78,165.78,161.53,162.68,16700.0
2020-03-24 10:00:00,162.85,167.86,162.85,166.1,22288.0,162.85,167.86,162.85,166.1,22288.0
2020-03-24 10:05:00,165.61,167.48,165.31,165.9,9783.0,165.61,167.48,165.31,165.9,9783.0
2020-03-24 10:10:00,165.25,165.97,162.31,165.97,24153.0,165.25,165.97,162.31,165.97,24153.0
2020-03-24 10:15:00,165.62,168.96,165.49,165.64,33883.0,165.62,168.96,165.49,165.64,33883.0
2020-03-24 10:20:00,166.26,168.0,165.05,167.28,10120.0,166.26,168.0,165.05,167.28,10120.0
2020-03-24 10:25:00,167.37,168.79,166.92,167.35,6354.0,167.37,168.79,166.92,167.35,6354.0
2020-03-24 10:30:00,166.83,168.99,165.72,167.66,32172.0,166.83,168.99,165.72,167.66,32172.0
2020-03-24 10:35:00,167.34,168.5,166.58,167.37,15125.0,167.34,168.5,166.58,167.37,15125.0
2020-03-24 10:40:00,167.48,168.43,166.5,168.35,9638.0,167.48,168.43,166.5,168.35,9638.0
2020-03-24 10:45:00,168.59,168.78,167.0,167.69,22499.0,168.59,168.78,167.0,167.69,22499.0
2020-03-24 10:50:00,167.51,168.22,166.35,166.8,10460.0,167.51,168.22,166.35,166.8,10460.0
2020-03-24 10:55:00,167.23,167.48,165.51,167.18,13249.0,167.23,167.48,165.51,167.18,13249.0
2020-03-24 11:00:00,167.47,168.76,166.58,166.74,13158.0,167.47,168.76,166.58,166.74,13158.0
2020-03-24 11:05:00,166.72,166.84,164.75,166.09,7292.0,166.72,166.84,164.75,166.09,7292.0
2020-03-24 11:10:00,165.81,166.56,164.32,166.15,9740.0,165.81,166.56,164.32,166.15,9740.0
2020-03-24 11:15:00,166.15,167.73,165.55,166.03,6564.0,166.15,167.73,165.55,166.03,6564.0
2020-03-24 11:20:00,166.03,166.5,165.23,165.71,10809.0,166.03,166.5,165.23,165.71,10809.0
2020-03-24 11:25:00,165.92,167.26,165.83,167.18,23229.0,165.92,167.26,165.83,167.18,23229.0
2020-03-24 11:30:00,167.18,167.18,165.64,166.82,3200.0,167.18,167.18,165.64,166.82,3200.0
2020-03-24 11:35:00,166.84,168.73,166.52,168.43,10812.0,166.84,168.73,166.52,168.43,10812.0
2020-03-24 11:40:00,168.66,168.68,167.5,168.3,14059.0,168.66,168.68,167.5,168.3,14059.0
2020-03-24 11:45:00,168.26,170.57,168.26,170.56,16020.0,168.26,170.57,168.26,170.56,16020.0
2020-03-24 11:50:00,170.39,170.93,168.53,170.46,8725.0,170.39,170.93,168.53,170.46,8725.0
2020-03-24 11:55:00,169.8,170.71,169.56,170.5,11286.0,169.8,170.71,169.56,170.5,11286.0
2020-03-24 12:00:00,170.5,173.94,170.39,171.65,23395.0,170.5,173.94,170.39,171.65,23395.0
2020-03-24 12:05:00,171.43,173.48,171.43,173.47,19891.0,171.43,173.48,171.43,173.47,19891.0
2020-03-24 12:10:00,173.39,174.58,173.14,173.3,14741.0,173.39,174.58,173.14,173.3,14741.0
2020-03-24 12:15:00,173.31,175.66,172.63,174.98,20482.0,173.31,175.66,172.63,174.98,20482.0
2020-03-24 12:20:00,174.94,177.12,174.47,176.54,46968.0,174.94,177.12,174.47,176.54,46968.0
2020-03-24 12:25:00,176.3,176.48,174.79,175.99,13753.0,176.3,176.48,174.79,175.99,13753.0
2020-03-24 12:30:00,175.64,175.64,173.85,174.9,8830.0,175.64,175.64,173.85,174.9,8830.0
2020-03-24 12:35:00,175.06,178.06,175.06,177.57,13705.0,175.06,178.06,175.06,177.57,13705.0
2020-03-24 12:40:00,177.06,179.15,176.85,178.6,30009.0,177.06,179.15,176.85,178.6,30009.0
2020-03-24 12:45:00,178.33,178.45,175.02,176.39,18436.0,178.33,178.45,175.02,176.39,18436.0
2020-03-24 12:50:00,177.47,178.87,176.34,177.44,12392.0,177.47,178.87,176.34,177.44,12392.0
2020-03-24 12:55:00,177.78,178.34,175.95,176.24,26260.0,177.78,178.34,175.95,176.24,26260.0
2020-03-24 13:00:00,176.51,178.47,176.18,178.27,22837.0,176.51,178.47,176.18,178.27,22837.0
2020-03-24 13:05:00,177.75,178.19,176.2,176.2,19253.0,177.75,178.19,176.2,176.2,19253.0
2020-03-24 13:10:00,175.7,177.71,174.73,177.04,13585.0,175.7,177.71,174.73,177.04,13585.0
2020-03-24 13:15:00,177.38,177.49,175.34,176.2,16913.0,177.38,177.49,175.34,176.2,16913.0
2020-03-24 13:20:00,176.54,176.81,175.0,175.76,24968.0,176.54,176.81,175.0,175.76,24968.0
2020-03-24 13:25:00,175.75,176.98,174.81,176.2,13510.0,175.75,176.98,174.81,176.2,13510.0
2020-03-24 13:30:00,175.88,177.4,175.43,175.91,7116.0,175.88,177.4,175.43,175.91,7116.0
2020-03-24 13:35:00,175.61,177.15,174.88,177.15,13261.0,175.61,177.15,174.88,177.15,13261.0
2020-03-24 13:40:00,177.2,178.0,176.12,176.66,10054.0,177.2,178.0,176.12,176.66,10054.0
2020-03-24 13:45:00,177.08,177.51,176.65,177.03,9229.0,177.08,177.51,176.65,177.03,9229.0
2020-03-24 13:50:00,176.9,177.29,176.2,176.59,9360.0,176.9,177.29,176.2,176.59,9360.0
2020-03-24 13:55:00,176.46,177.53,175.3,175.31,13454.0,176.46,177.53,175.3,175.31,13454.0
2020-03-24 14:00:00,175.58,176.06,173.31,173.7,34085.0,175.58,176.06,173.31,173.7,34085.0
2020-03-24 14:05:00,173.85,174.26,173.0,173.38,11192.0,173.85,174.26,173.0,173.38,11192.0
2020-03-24 14:10:00,173.53,173.53,171.5,172.75,15428.0,173.53,173.53,171.5,172.75,15428.0
2020-03-24 14:15:00,172.76,174.58,171.64,172.75,5325.0,172.76,174.58,171.64,172.75,5325.0
2020-03-24 14:20:00,173.15,173.85,172.35,173.57,10700.0,173.15,173.85,172.35,173.57,10700.0
2020-03-24 14:25:00,173.55,174.02,172.76,173.52,24406.0,173.55,174.02,172.76,173.52,24406.0
2020-03-24 14:30:00,173.17,174.78,172.66,174.53,6530.0,173.17,174.78,172.66,174.53,6530.0
2020-03-24 14:35:00,174.69,175.49,173.22,174.12,9311.0,174.69,175.49,173.22,174.12,9311.0
2020-03-24 14:40:00,173.9,174.73,173.66,173.96,6510.0,173.9,174.73,173.66,173.96,6510.0
2020-03-24 14:45:00,173.86,173.98,172.5,173.05,6047.0,173.86,173.98,172.5,173.05,6047.0
2020-03-24 14:50:00,173.28,175.21,173.27,173.4,7980.0,173.28,175.21,173.27,173.4,7980.0
2020-03-24 14:55:00,173.0,174.56,172.51,174.42,6625.0,173.0,174.56,172.51,174.42,6625.0
2020-03-24 15:00:00,174.05,174.63,173.12,173.12,4856.0,174.05,174.63,173.12,173.12,4856.0
2020-03-24 15:05:00,172.87,174.74,172.85,174.53,11860.0,172.87,174.74,172.85,174.53,11860.0
2020-03-24 15:10:00,174.51,174.55,172.85,173.42,15689.0,174.51,174.55,172.85,173.42,15689.0
2020-03-24 15:15:00,173.62,174.83,173.43,174.25,8824.0,173.62,174.83,173.43,174.25,8824.0
2020-03-24 15:20:00,174.32,175.37,174.3,175.13,9226.0,174.32,175.37,174.3,175.13,9226.0
2020-03-24 15:25:00,175.28,176.71,175.19,176.47,14346.0,175.28,176.71,175.19,176.47,14346.0
2020-03-24 15:30:00,176.46,177.39,175.99,176.18,11372.0,176.46,177.39,175.99,176.18,11372.0
2020-03-24 15:35:00,176.28,177.73,176.12,176.92,21970.0,176.28,177.73,176.12,176.92,21970.0
2020-03-24 15:40:00,177.14,178.19,176.47,177.82,14919.0,177.14,178.19,176.47,177.82,14919.0
2020-03-24 15:45:00,178.0,178.85,176.36,176.36,21596.0,178.0,178.85,176.36,176.36,21596.0
2020-03-24 15:50:00,176.21,177.98,175.9,177.98,30692.0,176.21,177.98,175.9,177.98,30692.0
2020-03-24 15:55:00,177.99,178.8,176.99,177.59,56098.0,177.99,178.8,176.99,177.59,56098.0
2020-03-25 09:30:00,179.3,187.98,179.3,186.91,25052.0,179.3,187.98,179.3,186.91,25052.0
2020-03-25 09:35:00,187.9,195.94,184.9,195.5,30518.0,187.9,195.94,184.9,195.5,30518.0
2020-03-25 09:40:00,194.19,197.39,190.52,197.38,66574.0,194.19,197.39,190.52,197.38,66574.0
2020-03-25 09:45:00,195.97,197.28,191.51,193.0,78620.0,195.97,197.28,191.51,193.0,78620.0
2020-03-25 09:50:00,193.37,193.37,185.0,186.62,41469.0,193.37,193.37,185.0,186.62,41469.0
2020-03-25 09:55:00,187.06,190.08,185.77,186.82,42843.0,187.06,190.08,185.77,186.82,42843.0
2020-03-25 10:00:00,186.76,188.48,184.74,186.14,30578.0,186.76,188.48,184.74,186.14,30578.0
2020-03-25 10:05:00,186.06,189.24,185.34,186.95,20278.0,186.06,189.24,185.34,186.95,20278.0
2020-03-25 10:10:00,187.2,187.84,184.98,186.5,63181.0,187.2,187.84,184.98,186.5,63181.0
2020-03-25 10:15:00,186.41,190.78,185.87,190.0,62984.0,186.41,190.78,185.87,190.0,62984.0
2020-03-25 10:20:00,190.38,190.79,187.56,188.9,39183.0,190.38,190.79,187.56,188.9,39183.0
2020-03-25 10:25:00,189.44,189.95,186.94,188.86,28817.0,189.44,189.95,186.94,188.86,28817.0
2020-03-25 10:30:00,189.25,190.8,188.0,189.82,22818.0,189.25,190.8,188.0,189.82,22818.0
2020-03-25 10:35:00,190.0,193.0,189.4,191.3,32029.0,190.0,193.0,189.4,191.3,32029.0
2020-03-25 10:40:00,191.36,192.21,189.46,190.03,19811.0,191.36,192.21,189.46,190.03,19811.0
2020-03-25 10:45:00,190.46,191.51,188.07,189.1,17703.0,190.46,191.51,188.07,189.1,17703.0
2020-03-25 10:50:00,189.1,192.44,189.1,190.01,5040.0,189.1,192.44,189.1,190.01,5040.0
2020-03-25 10:55:00,189.66,194.46,188.99,193.93,40093.0,189.66,194.46,188.99,193.93,40093.0
2020-03-25 11:00:00,193.45,197.38,193.02,194.95,24322.0,193.45,197.38,193.02,194.95,24322.0
2020-03-25 11:05:00,195.56,196.98,193.88,196.67,18507.0,195.56,196.98,193.88,196.67,18507.0
2020-03-25 11:10:00,195.6,196.45,193.58,194.18,22684.0,195.6,196.45,193.58,194.18,22684.0
2020-03-25 11:15:00,194.31,194.46,192.01,193.98,8605.0,194.31,194.46,192.01,193.98,8605.0
2020-03-25 11:20:00,194.0,195.24,192.12,192.84,12618.0,194.0,195.24,192.12,192.84,12618.0
2020-03-25 11:25:00,192.99,195.79,192.23,192.86,10034.0,192.99,195.79,192.23,192.86,10034.0
2020-03-25 11:30:00,193.23,194.33,192.22,192.95,10362.0,193.23,194.33,192.22,192.95,10362.0
2020-03-25 11:35:00,192.61,195.74,192.59,195.72,6898.0,192.61,195.74,192.59,195.72,6898.0
2020-03-25 11:40:00,196.73,198.33,194.34,195.05,23150.0,196.73,198.33,194.34,195.05,23150.0
2020-03-25 11:45:00,195.53,197.04,194.2,195.91,18712.0,195.53,197.04,194.2,195.91,18712.0
2020-03-25 11:50:00,196.43,196.99,195.15,195.5,16553.0,196.43,196.99,195.15,195.5,16553.0
2020-03-25 11:55:00,195.71,197.0,194.72,194.72,13627.0,195.71,197.0,194.72,194.72,13627.0
2020-03-25 12:00:00,194.31,197.1,193.23,196.98,7189.0,194.31,197.1,193.23,196.98,7189.0
2020-03-25 12:05:00,197.08,197.65,195.87,196.0,17117.0,197.08,197.65,195.87,196.0,17117.0
2020-03-25 12:10:00,196.06,196.61,195.0,195.0,6725.0,196.06,196.61,195.0,195.0,6725.0
2020-03-25 12:15:00,195.34,197.13,194.98,196.68,7875.0,195.34,197.13,194.98,196.68,7875.0
2020-03-25 12:20:00,196.4,196.93,195.39,196.67,4660.0,196.4,196.93,195.39,196.67,4660.0
2020-03-25 12:25:00,196.34,199.14,196.34,198.72,14549.0,196.34,199.14,196.34,198.72,14549.0
2020-03-25 12:30:00,198.65,199.96,197.33,198.62,25124.0,198.65,199.96,197.33,198.62,25124.0
2020-03-25 12:35:00,198.58,200.0,196.56,199.34,14139.0,198.58,200.0,196.56,199.34,14139.0
2020-03-25 12:40:00,198.91,198.91,197.0,198.74,11913.0,198.91,198.91,197.0,198.74,11913.0
2020-03-25 12:45:00,199.35,199.5,197.22,197.9,4943.0,199.35,199.5,197.22,197.9,4943.0
2020-03-25 12:50:00,197.29,199.95,197.29,198.43,18553.0,197.29,199.95,197.29,198.43,18553.0
2020-03-25 12:55:00,198.53,199.14,196.47,197.08,13373.0,198.53,199.14,196.47,197.08,13373.0
2020-03-25 13:00:00,196.8,198.28,195.8,197.59,16942.0,196.8,198.28,195.8,197.59,16942.0
2020-03-25 13:05:00,197.71,199.0,196.61,197.73,8736.0,197.71,199.0,196.61,197.73,8736.0
2020-03-25 13:10:00,198.09,198.09,196.57,197.23,8800.0,198.09,198.09,196.57,197.23,8800.0
2020-03-25 13:15:00,197.45,198.18,196.53,197.14,8262.0,197.45,198.18,196.53,197.14,8262.0
2020-03-25 13:20:00,197.13,197.53,196.34,196.55,7289.0,197.13,197.53,196.34,196.55,7289.0
2020-03-25 13:25:00,196.95,196.95,194.51,195.93,15471.0,196.95,196.95,194.51,195.93,15471.0
2020-03-25 13:30:00,196.06,197.58,195.36,197.39,7950.0,196.06,197.58,195.36,197.39,7950.0
2020-03-25 13:35:00,197.28,198.08,196.26,197.15,6357.0,197.28,198.08,196.26,197.15,6357.0
2020-03-25 13:40:00,197.15,197.26,195.67,195.9,5126.0,197.15,197.26,195.67,195.9,5126.0
2020-03-25 13:45:00,195.91,197.58,195.91,196.69,7783.0,195.91,197.58,195.91,196.69,7783.0
2020-03-25 13:50:00,196.69,197.39,195.7,195.95,5822.0,196.69,197.39,195.7,195.95,5822.0
2020-03-25 13:55:00,195.66,196.06,193.29,194.87,12699.0,195.66,196.06,193.29,194.87,12699.0
2020-03-25 14:00:00,195.2,196.29,193.63,193.93,6296.0,195.2,196.29,193.63,193.93,6296.0
2020-03-25 14:05:00,193.94,194.42,192.5,193.9,28167.0,193.94,194.42,192.5,193.9,28167.0
2020-03-25 14:10:00,193.69,196.58,193.65,196.18,6625.0,193.69,196.58,193.65,196.18,6625.0
2020-03-25 14:15:00,196.19,196.75,194.72,195.65,5343.0,196.19,196.75,194.72,195.65,5343.0
2020-03-25 14:20:00,195.66,196.98,195.66,196.75,6938.0,195.66,196.98,195.66,196.75,6938.0
2020-03-25 14:25:00,196.28,198.0,195.76,197.69,17100.0,196.28,198.0,195.76,197.69,17100.0
2020-03-25 14:30:00,197.56,198.0,196.08,197.28,7645.0,197.56,198.0,196.08,197.28,7645.0
2020-03-25 14:35:00,196.99,199.43,196.99,199.43,11692.0,196.99,199.43,196.99,199.43,11692.0
2020-03-25 14:40:00,199.26,200.0,198.07,199.1,10901.0,199.26,200.0,198.07,199.1,10901.0
2020-03-25 14:45:00,199.42,201.3,199.31,200.62,16019.0,199.42,201.3,199.31,200.62,16019.0
2020-03-25 14:50:00,200.58,201.3,197.5,199.64,15057.0,200.58,201.3,197.5,199.64,15057.0
2020-03-25 14:55:00,199.94,200.99,198.38,200.28,20869.0,199.94,200.99,198.38,200.28,20869.0
2020-03-25 15:00:00,200.16,200.79,199.21,200.35,6053.0,200.16,200.79,199.21,200.35,6053.0
2020-03-25 15:05:00,200.56,201.21,198.71,200.29,16469.0,200.56,201.21,198.71,200.29,16469.0
2020-03-25 15:10:00,199.7,199.92,198.29,198.88,6812.0,199.7,199.92,198.29,198.88,6812.0
2020-03-25 15:15:00,199.17,200.24,198.54,199.0,7072.0,199.17,200.24,198.54,199.0,7072.0
2020-03-25 15:20:00,198.56,198.78,197.36,197.36,8968.0,198.56,198.78,197.36,197.36,8968.0
2020-03-25 15:25:00,197.32,198.11,196.0,197.2,13130.0,197.32,198.11,196.0,197.2,13130.0
2020-03-25 15:30:00,197.17,198.57,197.16,198.26,10861.0,197.17,198.57,197.16,198.26,10861.0
2020-03-25 15:35:00,198.48,199.69,197.51,197.82,20889.0,198.48,199.69,197.51,197.82,20889.0
2020-03-25 15:40:00,197.84,199.68,197.01,197.72,18963.0,197.84,199.68,197.01,197.72,18963.0
2020-03-25 15:45:00,197.74,198.72,195.6,195.6,35096.0,197.74,198.72,195.6,195.6,35096.0
2020-03-25 15:50:00,195.4,195.45,192.34,193.41,52713.0,195.4,195.45,192.34,193.41,52713.0
2020-03-25 15:55:00,193.63,194.07,190.82,191.88,103670.0,193.63,194.07,190.82,191.88,103670.0
2020-03-26 09:30:00,194.87,196.89,193.01,193.74,26949.0,194.87,196.89,193.01,193.74,26949.0
2020-03-26 09:35:00,193.78,198.93,192.4,198.43,14694.0,193.78,198.93,192.4,198.43,14694.0
2020-03-26 09:40:00,197.96,199.59,196.33,198.17,24879.0,197.96,199.59,196.33,198.17,24879.0
2020-03-26 09:45:00,197.35,197.64,196.11,196.5,10220.0,197.35,197.64,196.11,196.5,10220.0
2020-03-26 09:50:00,196.46,198.25,195.31,198.24,10125.0,196.46,198.25,195.31,198.24,10125.0
2020-03-26 09:55:00,197.5,201.75,197.14,199.84,19391.0,197.5,201.75,197.14,199.84,19391.0
2020-03-26 10:00:00,199.23,199.23,195.37,197.87,26172.0,199.23,199.23,195.37,197.87,26172.0
2020-03-26 10:05:00,197.35,201.5,197.35,201.12,47913.0,197.35,201.5,197.35,201.12,47913.0
2020-03-26 10:10:00,201.12,201.15,195.83,195.83,81120.0,201.12,201.15,195.83,195.83,81120.0
2020-03-26 10:15:00,196.52,199.19,195.01,199.19,17938.0,196.52,199.19,195.01,199.19,17938.0
2020-03-26 10:20:00,199.59,199.95,198.34,199.67,15187.0,199.59,199.95,198.34,199.67,15187.0
2020-03-26 10:25:00,199.69,200.89,197.85,198.08,31829.0,199.69,200.89,197.85,198.08,31829.0
2020-03-26 10:30:00,197.66,198.32,196.94,197.71,14411.0,197.66,198.32,196.94,197.71,14411.0
2020-03-26 10:35:00,197.33,197.8,195.5,195.66,12662.0,197.33,197.8,195.5,195.66,12662.0
2020-03-26 10:40:00,195.11,196.11,193.18,194.78,33394.0,195.11,196.11,193.18,194.78,33394.0
2020-03-26 10:45:00,194.68,194.91,191.97,191.97,15739.0,194.68,194.91,191.97,191.97,15739.0
2020-03-26 10:50:00,192.89,195.71,192.44,194.91,21757.0,192.89,195.71,192.44,194.91,21757.0
2020-03-26 10:55:00,196.28,196.28,194.05,194.86,5350.0,196.28,196.28,194.05,194.86,5350.0
2020-03-26 11:00:00,195.22,196.42,194.67,196.42,8717.0,195.22,196.42,194.67,196.42,8717.0
2020-03-26 11:05:00,196.28,196.29,192.41,193.48,13432.0,196.28,196.29,192.41,193.48,13432.0
2020-03-26 11:10:00,193.0,194.43,192.72,194.02,12487.0,193.0,194.43,192.72,194.02,12487.0
2020-03-26 11:15:00,194.36,195.88,194.36,194.96,6381.0,194.36,195.88,194.36,194.96,6381.0
2020-03-26 11:20:00,195.39,197.0,195.39,196.61,12992.0,195.39,197.0,195.39,196.61,12992.0
2020-03-26 11:25:00,196.68,197.45,195.02,195.53,8705.0,196.68,197.45,195.02,195.53,8705.0
2020-03-26 11:30:00,195.01,198.41,195.0,198.41,23565.0,195.01,198.41,195.0,198.41,23565.0
2020-03-26 11:35:00,198.28,199.0,197.27,197.64,21347.0,198.28,199.0,197.27,197.64,21347.0
2020-03-26 11:40:00,198.55,198.55,196.26,197.03,14698.0,198.55,198.55,196.26,197.03,14698.0
2020-03-26 11:45:00,196.54,196.54,194.88,195.57,3478.0,196.54,196.54,194.88,195.57,3478.0
2020-03-26 11:50:00,195.12,198.47,195.12,197.75,14650.0,195.12,198.47,195.12,197.75,14650.0
2020-03-26 11:55:00,197.56,197.56,195.28,196.28,22242.0,197.56,197.56,195.28,196.28,22242.0
2020-03-26 12:00:00,196.34,199.0,196.34,198.25,6883.0,196.34,199.0,196.34,198.25,6883.0
2020-03-26 12:05:00,198.35,198.35,196.33,197.4,8465.0,198.35,198.35,196.33,197.4,8465.0
2020-03-26 12:10:00,197.2,198.62,197.11,197.91,15926.0,197.2,198.62,197.11,197.91,15926.0
2020-03-26 12:15:00,197.96,198.3,195.7,196.17,6415.0,197.96,198.3,195.7,196.17,6415.0
2020-03-26 12:20:00,196.16,198.37,195.32,198.37,7506.0,196.16,198.37,195.32,198.37,7506.0
2020-03-26 12:25:00,197.89,198.95,196.44,196.68,10679.0,197.89,198.95,196.44,196.68,10679.0
2020-03-26 12:30:00,196.66,197.06,196.17,196.81,5633.0,196.66,197.06,196.17,196.81,5633.0
2020-03-26 12:35:00,195.96,196.55,194.1,194.96,19178.0,195.96,196.55,194.1,194.96,19178.0
2020-03-26 12:40:00,195.52,196.63,195.3,196.55,10152.0,195.52,196.63,195.3,196.55,10152.0
2020-03-26 12:45:00,196.5,197.44,195.0,196.47,13252.0,196.5,197.44,195.0,196.47,13252.0
2020-03-26 12:50:00,196.84,197.18,194.3,194.47,33496.0,196.84,197.18,194.3,194.47,33496.0
2020-03-26 12:55:00,194.31,194.31,192.18,192.55,10711.0,194.31,194.31,192.18,192.55,10711.0
2020-03-26 13:00:00,192.56,194.58,192.23,194.0,14349.0,192.56,194.58,192.23,194.0,14349.0
2020-03-26 13:05:00,193.96,194.25,192.64,192.99,12294.0,193.96,194.25,192.64,192.99,12294.0
2020-03-26 13:10:00,192.94,192.99,191.27,192.47,9074.0,192.94,192.99,191.27,192.47,9074.0
2020-03-26 13:15:00,192.08,193.03,191.48,192.56,6252.0,192.08,193.03,191.48,192.56,6252.0
2020-03-26 13:20:00,192.26,192.3,191.01,191.4,22225.0,192.26,192.3,191.01,191.4,22225.0
2020-03-26 13:25:00,191.2,191.2,189.02,189.28,17086.0,191.2,191.2,189.02,189.28,17086.0
2020-03-26 13:30:00,189.28,189.98,188.51,189.36,13444.0,189.28,189.98,188.51,189.36,13444.0
2020-03-26 13:35:00,189.41,190.0,188.75,189.55,10836.0,189.41,190.0,188.75,189.55,10836.0
2020-03-26 13:40:00,189.69,190.46,188.8,189.6,15200.0,189.69,190.46,188.8,189.6,15200.0
2020-03-26 13:45:00,189.28,189.28,187.88,189.0,9090.0,189.28,189.28,187.88,189.0,9090.0
2020-03-26 13:50:00,188.76,188.93,187.84,188.0,7400.0,188.76,188.93,187.84,188.0,7400.0
2020-03-26 13:55:00,187.62,187.62,185.24,185.26,11551.0,187.62,187.62,185.24,185.26,11551.0
2020-03-26 14:00:00,185.49,188.86,185.21,187.53,34544.0,185.49,188.86,185.21,187.53,34544.0
2020-03-26 14:05:00,187.62,188.41,185.72,185.72,15185.0,187.62,188.41,185.72,185.72,15185.0
2020-03-26 14:10:00,185.86,186.76,185.29,186.48,8166.0,185.86,186.76,185.29,186.48,8166.0
2020-03-26 14:15:00,186.48,187.46,186.17,187.04,10600.0,186.48,187.46,186.17,187.04,10600.0
2020-03-26 14:20:00,187.12,189.51,186.17,189.07,10678.0,187.12,189.51,186.17,189.07,10678.0
2020-03-26 14:25:00,189.39,189.73,188.85,188.85,6864.0,189.39,189.73,188.85,188.85,6864.0
2020-03-26 14:30:00,189.01,191.16,189.01,190.95,12648.0,189.01,191.16,189.01,190.95,12648.0
2020-03-26 14:35:00,190.78,190.96,189.61,189.96,7357.0,190.78,190.96,189.61,189.96,7357.0
2020-03-26 14:40:00,189.7,190.79,189.15,189.16,15343.0,189.7,190.79,189.15,189.16,15343.0
2020-03-26 14:45:00,189.13,190.68,189.08,189.44,6950.0,189.13,190.68,189.08,189.44,6950.0
2020-03-26 14:50:00,189.51,189.85,188.32,188.37,7145.0,189.51,189.85,188.32,188.37,7145.0
2020-03-26 14:55:00,188.06,189.92,187.2,188.52,10002.0,188.06,189.92,187.2,188.52,10002.0
2020-03-26 15:00:00,188.78,188.87,187.33,188.06,10668.0,188.78,188.87,187.33,188.06,10668.0
2020-03-26 15:05:00,188.43,188.49,187.11,188.0,10349.0,188.43,188.49,187.11,188.0,10349.0
2020-03-26 15:10:00,188.25,189.43,187.86,188.46,12306.0,188.25,189.43,187.86,188.46,12306.0
2020-03-26 15:15:00,188.38,188.67,186.72,188.06,18783.0,188.38,188.67,186.72,188.06,18783.0
2020-03-26 15:20:00,187.94,188.3,186.69,186.79,13743.0,187.94,188.3,186.69,186.79,13743.0
2020-03-26 15:25:00,186.56,188.0,186.25,186.88,10900.0,186.56,188.0,186.25,186.88,10900.0
2020-03-26 15:30:00,186.92,187.8,186.2,186.98,25242.0,186.92,187.8,186.2,186.98,25242.0
2020-03-26 15:35:00,186.99,187.32,185.16,186.01,14494.0,186.99,187.32,185.16,186.01,14494.0
2020-03-26 15:40:00,186.02,187.58,186.02,186.98,13631.0,186.02,187.58,186.02,186.98,13631.0
2020-03-26 15:45:00,187.0,187.22,184.56,184.95,60454.0,187.0,187.22,184.56,184.95,60454.0
2020-03-26 15:50:00,185.57,189.79,184.76,188.89,69721.0,185.57,189.79,184.76,188.89,69721.0
2020-03-26 15:55:00,188.21,190.45,187.71,188.84,68160.0,188.21,190.45,187.71,188.84,68160.0
2020-03-27 09:30:00,178.01,179.39,175.31,179.36,46769.0,178.01,179.39,175.31,179.36,46769.0
2020-03-27 09:35:00,178.17,181.12,175.56,177.32,32811.0,178.17,181.12,175.56,177.32,32811.0
2020-03-27 09:40:00,177.59,180.49,177.58,179.21,16009.0,177.59,180.49,177.58,179.21,16009.0
2020-03-27 09:45:00,179.38,179.45,177.12,177.58,21368.0,179.38,179.45,177.12,177.58,21368.0
2020-03-27 09:50:00,177.52,180.48,177.51,178.91,17488.0,177.52,180.48,177.51,178.91,17488.0
2020-03-27 09:55:00,179.25,179.93,178.42,178.43,13005.0,179.25,179.93,178.42,178.43,13005.0
2020-03-27 10:00:00,178.43,179.44,177.08,179.0,11905.0,178.43,179.44,177.08,179.0,11905.0
2020-03-27 10:05:00,178.72,179.07,177.6,178.9,13422.0,178.72,179.07,177.6,178.9,13422.0
2020-03-27 10:10:00,179.03,180.71,178.66,180.53,16370.0,179.03,180.71,178.66,180.53,16370.0
2020-03-27 10:15:00,180.04,180.32,177.16,177.89,14019.0,180.04,180.32,177.16,177.89,14019.0
2020-03-27 10:20:00,177.79,177.93,176.59,177.55,6188.0,177.79,177.93,176.59,177.55,6188.0
2020-03-27 10:25:00,177.34,179.47,177.34,178.82,14380.0,177.34,179.47,177.34,178.82,14380.0
2020-03-27 10:30:00,179.26,179.28,175.88,176.29,12196.0,179.26,179.28,175.88,176.29,12196.0
2020-03-27 10:35:00,176.25,176.94,175.52,176.07,22093.0,176.25,176.94,175.52,176.07,22093.0
2020-03-27 10:40:00,176.07,176.19,174.01,175.0,36428.0,176.07,176.19,174.01,175.0,36428.0
2020-03-27 10:45:00,175.0,175.59,173.5,173.97,23118.0,175.0,175.59,173.5,173.97,23118.0
2020-03-27 10:50:00,173.81,174.83,172.09,173.68,26481.0,173.81,174.83,172.09,173.68,26481.0
2020-03-27 10:55:00,173.31,173.32,171.47,172.86,9937.0,173.31,173.32,171.47,172.86,9937.0
2020-03-27 11:00:00,172.92,173.1,171.82,171.91,8780.0,172.92,173.1,171.82,171.91,8780.0
2020-03-27 11:05:00,171.82,175.7,171.65,175.39,13022.0,171.82,175.7,171.65,175.39,13022.0
2020-03-27 11:10:00,175.08,175.32,173.21,175.32,8750.0,175.08,175.32,173.21,175.32,8750.0
2020-03-27 11:15:00,177.09,181.48,177.09,177.53,24259.0,177.09,181.48,177.09,177.53,24259.0
2020-03-27 11:20:00,177.51,179.99,176.25,177.75,21878.0,177.51,179.99,176.25,177.75,21878.0
2020-03-27 11:25:00,177.92,178.48,176.36,176.5,5572.0,177.92,178.48,176.36,176.5,5572.0
2020-03-27 11:30:00,176.71,178.69,175.81,177.8,8430.0,176.71,178.69,175.81,177.8,8430.0
2020-03-27 11:35:00,177.53,178.48,176.55,176.67,4591.0,177.53,178.48,176.55,176.67,4591.0
2020-03-27 11:40:00,176.68,178.56,176.34,178.52,13117.0,176.68,178.56,176.34,178.52,13117.0
2020-03-27 11:45:00,178.4,178.59,177.01,177.02,4638.0,178.4,178.59,177.01,177.02,4638.0
2020-03-27 11:50:00,177.0,177.6,177.0,177.28,3337.0,177.0,177.6,177.0,177.28,3337.0
2020-03-27 11:55:00,177.25,177.25,175.64,175.84,6953.0,177.25,177.25,175.64,175.84,6953.0
2020-03-27 12:00:00,175.53,176.19,175.44,175.95,6586.0,175.53,176.19,175.44,175.95,6586.0
2020-03-27 12:05:00,176.06,176.06,175.09,175.85,3315.0,176.06,176.06,175.09,175.85,3315.0
2020-03-27 12:10:00,175.84,176.32,174.83,175.14,7988.0,175.84,176.32,174.83,175.14,7988.0
2020-03-27 12:15:00,175.68,177.73,175.34,177.73,10984.0,175.68,177.73,175.34,177.73,10984.0
2020-03-27 12:20:00,177.3,177.59,175.07,175.68,5774.0,177.3,177.59,175.07,175.68,5774.0
2020-03-27 12:25:00,176.13,177.17,176.13,177.17,5094.0,176.13,177.17,176.13,177.17,5094.0
2020-03-27 12:30:00,177.26,178.3,176.65,177.58,21194.0,177.26,178.3,176.65,177.58,21194.0
2020-03-27 12:35:00,177.55,177.55,175.65,175.88,3150.0,177.55,177.55,175.65,175.88,3150.0
2020-03-27 12:40:00,175.87,175.87,175.09,175.09,2921.0,175.87,175.87,175.09,175.09,2921.0
2020-03-27 12:45:00,175.1,176.42,174.64,175.66,5505.0,175.1,176.42,174.64,175.66,5505.0
2020-03-27 12:50:00,175.6,176.47,175.59,176.22,1925.0,175.6,176.47,175.59,176.22,1925.0
2020-03-27 12:55:00,176.2,176.94,176.07,176.73,4900.0,176.2,176.94,176.07,176.73,4900.0
2020-03-27 13:00:00,176.61,177.67,176.61,176.81,5505.0,176.61,177.67,176.61,176.81,5505.0
2020-03-27 13:05:00,176.57,176.71,175.39,176.39,3070.0,176.57,176.71,175.39,176.39,3070.0
2020-03-27 13:10:00,176.72,177.14,176.41,176.68,3780.0,176.72,177.14,176.41,176.68,3780.0
2020-03-27 13:15:00,176.68,176.68,175.29,175.29,2989.0,176.68,176.68,175.29,175.29,2989.0
2020-03-27 13:20:00,175.92,176.95,175.92,176.66,6310.0,175.92,176.95,175.92,176.66,6310.0
2020-03-27 13:25:00,176.67,177.48,175.61,175.81,15450.0,176.67,177.48,175.61,175.81,15450.0
2020-03-27 13:30:00,175.76,177.9,175.76,177.54,4315.0,175.76,177.9,175.76,177.54,4315.0
2020-03-27 13:35:00,177.74,177.96,176.49,177.62,41166.0,177.74,177.96,176.49,177.62,41166.0
2020-03-27 13:40:00,177.39,177.87,175.6,176.04,11420.0,177.39,177.87,175.6,176.04,11420.0
2020-03-27 13:45:00,176.34,177.5,176.08,176.62,6043.0,176.34,177.5,176.08,176.62,6043.0
2020-03-27 13:50:00,176.9,177.08,176.18,176.5,2702.0,176.9,177.08,176.18,176.5,2702.0
2020-03-27 13:55:00,176.73,177.06,175.98,176.48,7549.0,176.73,177.06,175.98,176.48,7549.0
2020-03-27 14:00:00,176.77,177.39,176.07,176.31,6220.0,176.77,177.39,176.07,176.31,6220.0
2020-03-27 14:05:00,176.29,177.22,176.11,176.27,3439.0,176.29,177.22,176.11,176.27,3439.0
2020-03-27 14:10:00,176.26,177.34,176.26,177.34,4500.0,176.26,177.34,176.26,177.34,4500.0
2020-03-27 14:15:00,177.32,178.26,177.32,178.26,5538.0,177.32,178.26,177.32,178.26,5538.0
2020-03-27 14:20:00,178.2,178.46,177.1,177.1,6081.0,178.2,178.46,177.1,177.1,6081.0
2020-03-27 14:25:00,177.96,179.12,177.35,178.4,14998.0,177.96,179.12,177.35,178.4,14998.0
2020-03-27 14:30:00,178.62,179.02,177.6,178.74,13802.0,178.62,179.02,177.6,178.74,13802.0
2020-03-27 14:35:00,178.99,180.56,178.99,179.88,11842.0,178.99,180.56,178.99,179.88,11842.0
2020-03-27 14:40:00,179.89,180.83,179.89,180.62,23412.0,179.89,180.83,179.89,180.62,23412.0
2020-03-27 14:45:00,180.69,181.28,180.08,180.48,41470.0,180.69,181.28,180.08,180.48,41470.0
2020-03-27 14:50:00,180.48,180.81,179.5,180.62,10289.0,180.48,180.81,179.5,180.62,10289.0
2020-03-27 14:55:00,180.97,181.5,180.45,181.2,6212.0,180.97,181.5,180.45,181.2,6212.0
2020-03-27 15:00:00,180.89,181.44,180.52,181.0,9285.0,180.89,181.44,180.52,181.0,9285.0
2020-03-27 15:05:00,181.0,181.44,180.37,181.35,8455.0,181.0,181.44,180.37,181.35,8455.0
2020-03-27 15:10:00,181.45,181.9,180.63,180.63,13108.0,181.45,181.9,180.63,180.63,13108.0
2020-03-27 15:15:00,180.77,181.74,180.16,181.58,13826.0,180.77,181.74,180.16,181.58,13826.0
2020-03-27 15:20:00,181.61,181.71,180.55,181.6,10475.0,181.61,181.71,180.55,181.6,10475.0
2020-03-27 15:25:00,181.45,182.31,181.45,181.58,8984.0,181.45,182.31,181.45,181.58,8984.0
2020-03-27 15:30:00,181.43,181.75,180.18,180.77,14142.0,181.43,181.75,180.18,180.77,14142.0
2020-03-27 15:35:00,180.57,180.57,177.34,178.51,30121.0,180.57,180.57,177.34,178.51,30121.0
2020-03-27 15:40:00,178.51,178.88,176.7,176.72,42368.0,178.51,178.88,176.7,176.72,42368.0
2020-03-27 15:45:00,177.17,177.65,175.85,176.31,26434.0,177.17,177.65,175.85,176.31,26434.0
2020-03-27 15:50:00,176.0,176.01,173.04,174.34,37889.0,176.0,176.01,173.04,174.34,37889.0
2020-03-27 15:55:00,174.46,175.38,173.84,174.43,71194.0,174.46,175.38,173.84,174.43,71194.0
2020-03-30 09:30:00,179.51,182.68,176.09,176.09,31738.0,179.51,182.68,176.09,176.09,31738.0
2020-03-30 09:35:00,176.01,176.01,169.06,169.2,21407.0,176.01,176.01,169.06,169.2,21407.0
2020-03-30 09:40:00,168.5,172.74,166.6,171.96,22865.0,168.5,172.74,166.6,171.96,22865.0
2020-03-30 09:45:00,171.99,171.99,169.79,170.77,10867.0,171.99,171.99,169.79,170.77,10867.0
2020-03-30 09:50:00,170.51,172.85,170.51,172.24,11897.0,170.51,172.85,170.51,172.24,11897.0
2020-03-30 09:55:00,171.92,172.86,171.29,172.76,7023.0,171.92,172.86,171.29,172.76,7023.0
2020-03-30 10:00:00,172.77,175.03,172.76,175.0,20910.0,172.77,175.03,172.76,175.0,20910.0
2020-03-30 10:05:00,174.43,175.13,172.61,173.27,16282.0,174.43,175.13,172.61,173.27,16282.0
2020-03-30 10:10:00,173.27,173.27,171.24,172.24,16981.0,173.27,173.27,171.24,172.24,16981.0
2020-03-30 10:15:00,172.66,174.0,172.16,172.56,8617.0,172.66,174.0,172.16,172.56,8617.0
2020-03-30 10:20:00,172.3,173.43,172.02,172.31,6060.0,172.3,173.43,172.02,172.31,6060.0
2020-03-30 10:25:00,172.68,173.26,172.37,172.68,6665.0,172.68,173.26,172.37,172.68,6665.0
2020-03-30 10:30:00,173.05,173.85,172.33,173.67,9872.0,173.05,173.85,172.33,173.67,9872.0
2020-03-30 10:35:00,174.01,174.48,173.52,174.03,7243.0,174.01,174.48,173.52,174.03,7243.0
2020-03-30 10:40:00,174.1,175.51,174.0,174.81,9026.0,174.1,175.51,174.0,174.81,9026.0
2020-03-30 10:45:00,174.93,177.17,174.87,176.08,28306.0,174.93,177.17,174.87,176.08,28306.0
2020-03-30 10:50:00,176.14,176.25,175.0,175.89,11731.0,176.14,176.25,175.0,175.89,11731.0
2020-03-30 10:55:00,175.92,176.16,175.78,176.04,2551.0,175.92,176.16,175.78,176.04,2551.0
2020-03-30 11:00:00,176.18,177.89,176.18,177.65,5415.0,176.18,177.89,176.18,177.65,5415.0
2020-03-30 11:05:00,177.78,178.64,177.47,177.64,7676.0,177.78,178.64,177.47,177.64,7676.0
2020-03-30 11:10:00,177.81,179.47,177.25,179.0,4809.0,177.81,179.47,177.25,179.0,4809.0
2020-03-30 11:15:00,179.0,179.53,177.62,178.75,5218.0,179.0,179.53,177.62,178.75,5218.0
2020-03-30 11:20:00,179.49,180.9,179.25,180.9,9826.0,179.49,180.9,179.25,180.9,9826.0
2020-03-30 11:25:00,180.89,181.5,179.64,180.21,11001.0,180.89,181.5,179.64,180.21,11001.0
2020-03-30 11:30:00,179.9,179.9,178.1,178.89,5470.0,179.9,179.9,178.1,178.89,5470.0
2020-03-30 11:35:00,178.86,179.56,178.54,179.5,4789.0,178.86,179.56,178.54,179.5,4789.0
2020-03-30 11:40:00,179.33,179.54,178.48,179.2,3891.0,179.33,179.54,178.48,179.2,3891.0
2020-03-30 11:45:00,178.5,178.68,177.7,178.32,2428.0,178.5,178.68,177.7,178.32,2428.0
2020-03-30 11:50:00,177.83,178.15,177.24,178.15,4814.0,177.83,178.15,177.24,178.15,4814.0
2020-03-30 11:55:00,178.43,178.77,177.51,177.51,4893.0,178.43,178.77,177.51,177.51,4893.0
2020-03-30 12:00:00,177.17,177.68,177.02,177.07,3791.0,177.17,177.68,177.02,177.07,3791.0
2020-03-30 12:05:00,177.34,177.96,177.11,177.69,2917.0,177.34,177.96,177.11,177.69,2917.0
2020-03-30 12:10:00,177.87,178.39,177.4,177.64,2353.0,177.87,178.39,177.4,177.64,2353.0
2020-03-30 12:15:00,177.74,179.08,177.74,179.08,3472.0,177.74,179.08,177.74,179.08,3472.0
2020-03-30 12:20:00,179.0,179.12,177.89,177.89,5850.0,179.0,179.12,177.89,177.89,5850.0
2020-03-30 12:25:00,177.73,178.19,176.9,177.33,4828.0,177.73,178.19,176.9,177.33,4828.0
2020-03-30 12:30:00,177.37,177.69,176.49,176.49,2423.0,177.37,177.69,176.49,176.49,2423.0
2020-03-30 12:35:00,176.67,177.3,176.5,177.3,3225.0,176.67,177.3,176.5,177.3,3225.0
2020-03-30 12:40:00,177.5,177.9,177.07,177.44,2915.0,177.5,177.9,177.07,177.44,2915.0
2020-03-30 12:45:00,177.55,177.67,177.3,177.52,1005.0,177.55,177.67,177.3,177.52,1005.0
2020-03-30 12:50:00,177.7,178.43,177.64,178.42,3141.0,177.7,178.43,177.64,178.42,3141.0
2020-03-30 12:55:00,178.27,178.27,177.1,177.13,2870.0,178.27,178.27,177.1,177.13,2870.0
2020-03-30 13:00:00,177.28,177.29,176.09,176.25,5556.0,177.28,177.29,176.09,176.25,5556.0
2020-03-30 13:05:00,176.23,176.47,175.39,176.2,4918.0,176.23,176.47,175.39,176.2,4918.0
2020-03-30 13:10:00,176.3,177.13,176.3,177.13,3882.0,176.3,177.13,176.3,177.13,3882.0
2020-03-30 13:15:00,177.28,177.55,176.95,177.17,18837.0,177.28,177.55,176.95,177.17,18837.0
2020-03-30 13:20:00,177.17,177.17,175.45,176.92,5200.0,177.17,177.17,175.45,176.92,5200.0
2020-03-30 13:25:00,177.09,177.24,176.51,176.51,1980.0,177.09,177.24,176.51,176.51,1980.0
2020-03-30 13:30:00,176.7,176.83,175.87,176.74,4800.0,176.7,176.83,175.87,176.74,4800.0
2020-03-30 13:35:00,176.64,176.98,176.46,176.79,9029.0,176.64,176.98,176.46,176.79,9029.0
2020-03-30 13:40:00,176.84,177.06,175.82,175.82,5774.0,176.84,177.06,175.82,175.82,5774.0
2020-03-30 13:45:00,175.82,176.89,175.82,176.89,4192.0,175.82,176.89,175.82,176.89,4192.0
2020-03-30 13:50:00,176.78,176.79,175.92,176.21,4150.0,176.78,176.79,175.92,176.21,4150.0
2020-03-30 13:55:00,176.22,176.24,175.81,175.99,6953.0,176.22,176.24,175.81,175.99,6953.0
2020-03-30 14:00:00,175.8,175.8,174.71,175.16,8603.0,175.8,175.8,174.71,175.16,8603.0
2020-03-30 14:05:00,175.25,175.61,174.99,175.16,5128.0,175.25,175.61,174.99,175.16,5128.0
2020-03-30 14:10:00,174.97,174.98,173.21,173.23,10570.0,174.97,174.98,173.21,173.23,10570.0
2020-03-30 14:15:00,173.57,174.88,173.09,174.61,9045.0,173.57,174.88,173.09,174.61,9045.0
2020-03-30 14:20:00,174.56,175.66,174.13,175.61,4955.0,174.56,175.66,174.13,175.61,4955.0
2020-03-30 14:25:00,175.44,176.38,175.06,176.38,2839.0,175.44,176.38,175.06,176.38,2839.0
2020-03-30 14:30:00,176.14,176.71,175.87,176.56,4653.0,176.14,176.71,175.87,176.56,4653.0
2020-03-30 14:35:00,176.32,176.53,175.4,175.85,2390.0,176.32,176.53,175.4,175.85,2390.0
2020-03-30 14:40:00,175.67,176.2,175.5,176.08,3970.0,175.67,176.2,175.5,176.08,3970.0
2020-03-30 14:45:00,176.34,176.91,175.7,175.7,10050.0,176.34,176.91,175.7,175.7,10050.0
2020-03-30 14:50:00,175.59,177.11,175.59,176.69,15470.0,175.59,177.11,175.59,176.69,15470.0
2020-03-30 14:55:00,176.38,176.58,175.59,176.47,6700.0,176.38,176.58,175.59,176.47,6700.0
2020-03-30 15:00:00,176.47,176.82,175.78,176.48,11543.0,176.47,176.82,175.78,176.48,11543.0
2020-03-30 15:05:00,176.47,177.23,176.23,177.08,9701.0,176.47,177.23,176.23,177.08,9701.0
2020-03-30 15:10:00,177.22,178.36,177.18,178.13,8843.0,177.22,178.36,177.18,178.13,8843.0
2020-03-30 15:15:00,178.03,178.05,177.09,177.77,6414.0,178.03,178.05,177.09,177.77,6414.0
2020-03-30 15:20:00,177.77,177.99,177.03,177.03,4780.0,177.77,177.99,177.03,177.03,4780.0
2020-03-30 15:25:00,177.21,177.21,176.45,176.89,12412.0,177.21,177.21,176.45,176.89,12412.0
2020-03-30 15:30:00,176.91,177.45,176.37,176.59,9471.0,176.91,177.45,176.37,176.59,9471.0
2020-03-30 15:35:00,176.62,177.6,176.33,177.41,11919.0,176.62,177.6,176.33,177.41,11919.0
2020-03-30 15:40:00,177.26,177.9,177.17,177.47,11656.0,177.26,177.9,177.17,177.47,11656.0
2020-03-30 15:45:00,177.59,179.06,177.16,179.06,22647.0,177.59,179.06,177.16,179.06,22647.0
2020-03-30 15:50:00,179.13,181.81,178.27,181.65,48548.0,179.13,181.81,178.27,181.65,48548.0
2020-03-30 15:55:00,181.65,181.65,179.19,179.71,58050.0,181.65,181.65,179.19,179.71,58050.0
2020-03-31 09:30:00,175.29,177.94,174.01,175.58,24695.0,175.29,177.94,174.01,175.58,24695.0
2020-03-31 09:35:00,176.73,177.49,174.59,175.87,24419.0,176.73,177.49,174.59,175.87,24419.0
2020-03-31 09:40:00,175.56,177.44,175.55,176.5,9829.0,175.56,177.44,175.55,176.5,9829.0
2020-03-31 09:45:00,176.47,176.64,175.29,176.22,13074.0,176.47,176.64,175.29,176.22,13074.0
2020-03-31 09:50:00,175.92,176.68,174.67,174.84,6308.0,175.92,176.68,174.67,174.84,6308.0
2020-03-31 09:55:00,174.65,175.96,174.01,175.26,9860.0,174.65,175.96,174.01,175.26,9860.0
2020-03-31 10:00:00,175.49,177.18,175.48,176.88,6632.0,175.49,177.18,175.48,176.88,6632.0
2020-03-31 10:05:00,176.95,178.2,176.51,176.82,13763.0,176.95,178.2,176.51,176.82,13763.0
2020-03-31 10:10:00,177.22,178.35,177.07,178.23,7981.0,177.22,178.35,177.07,178.23,7981.0
2020-03-31 10:15:00,178.05,179.45,177.68,179.45,22171.0,178.05,179.45,177.68,179.45,22171.0
2020-03-31 10:20:00,179.22,179.44,178.0,179.16,7105.0,179.22,179.44,178.0,179.16,7105.0
2020-03-31 10:25:00,179.17,179.17,178.0,179.0,4041.0,179.17,179.17,178.0,179.0,4041.0
2020-03-31 10:30:00,179.06,179.68,178.52,178.52,3342.0,179.06,179.68,178.52,178.52,3342.0
2020-03-31 10:35:00,178.66,179.79,178.33,179.37,8860.0,178.66,179.79,178.33,179.37,8860.0
2020-03-31 10:40:00,179.3,179.56,178.33,178.85,5734.0,179.3,179.56,178.33,178.85,5734.0
2020-03-31 10:45:00,178.62,179.17,178.2,178.95,4875.0,178.62,179.17,178.2,178.95,4875.0
2020-03-31 10:50:00,179.06,180.64,178.61,180.24,8808.0,179.06,180.64,178.61,180.24,8808.0
2020-03-31 10:55:00,180.28,181.0,179.95,180.13,6601.0,180.28,181.0,179.95,180.13,6601.0
2020-03-31 11:00:00,179.74,180.14,179.32,179.43,9814.0,179.74,180.14,179.32,179.43,9814.0
2020-03-31 11:05:00,179.65,180.91,179.65,180.1,12366.0,179.65,180.91,179.65,180.1,12366.0
2020-03-31 11:10:00,180.18,180.18,178.07,178.98,6510.0,180.18,180.18,178.07,178.98,6510.0
2020-03-31 11:15:00,178.81,179.49,178.14,178.34,3391.0,178.81,179.49,178.14,178.34,3391.0
2020-03-31 11:20:00,178.33,178.78,177.61,178.11,7529.0,178.33,178.78,177.61,178.11,7529.0
2020-03-31 11:25:00,178.08,179.46,178.07,179.08,14774.0,178.08,179.46,178.07,179.08,14774.0
2020-03-31 11:30:00,179.72,179.72,178.56,179.41,2843.0,179.72,179.72,178.56,179.41,2843.0
2020-03-31 11:35:00,179.85,179.85,179.11,179.16,2990.0,179.85,179.85,179.11,179.16,2990.0
2020-03-31 11:40:00,179.24,180.49,178.92,179.5,3920.0,179.24,180.49,178.92,179.5,3920.0
2020-03-31 11:45:00,179.5,179.5,178.69,178.84,1963.0,179.5,179.5,178.69,178.84,1963.0
2020-03-31 11:50:00,178.5,179.02,178.37,178.51,3000.0,178.5,179.02,178.37,178.51,3000.0
2020-03-31 11:55:00,178.63,179.88,178.01,179.88,5462.0,178.63,179.88,178.01,179.88,5462.0
2020-03-31 12:00:00,179.5,179.5,178.78,179.03,7141.0,179.5,179.5,178.78,179.03,7141.0
2020-03-31 12:05:00,178.78,179.78,178.78,179.15,4423.0,178.78,179.78,178.78,179.15,4423.0
2020-03-31 12:10:00,179.08,179.08,178.23,178.55,2700.0,179.08,179.08,178.23,178.55,2700.0
2020-03-31 12:15:00,178.5,179.03,178.5,178.63,3625.0,178.5,179.03,178.5,178.63,3625.0
2020-03-31 12:20:00,178.56,178.61,177.83,177.96,2137.0,178.56,178.61,177.83,177.96,2137.0
2020-03-31 12:25:00,177.93,178.32,176.84,178.0,11052.0,177.93,178.32,176.84,178.0,11052.0
2020-03-31 12:30:00,178.0,178.15,177.25,177.61,5906.0,178.0,178.15,177.25,177.61,5906.0
2020-03-31 12:35:00,177.68,178.5,176.83,176.83,9980.0,177.68,178.5,176.83,176.83,9980.0
2020-03-31 12:40:00,176.96,177.69,176.96,177.68,2400.0,176.96,177.69,176.96,177.68,2400.0
2020-03-31 12:45:00,177.71,178.88,177.33,178.88,6467.0,177.71,178.88,177.33,178.88,6467.0
2020-03-31 12:50:00,178.78,178.79,177.92,178.66,6390.0,178.78,178.79,177.92,178.66,6390.0
2020-03-31 12:55:00,178.57,178.58,177.06,177.52,4855.0,178.57,178.58,177.06,177.52,4855.0
2020-03-31 13:00:00,178.23,178.72,177.76,177.76,5358.0,178.23,178.72,177.76,177.76,5358.0
2020-03-31 13:05:00,177.68,178.86,177.53,178.86,6313.0,177.68,178.86,177.53,178.86,6313.0
2020-03-31 13:10:00,178.44,178.59,177.89,178.43,3154.0,178.44,178.59,177.89,178.43,3154.0
2020-03-31 13:15:00,178.39,179.03,178.02,178.73,8981.0,178.39,179.03,178.02,178.73,8981.0
2020-03-31 13:20:00,178.38,178.64,177.24,177.63,8139.0,178.38,178.64,177.24,177.63,8139.0
2020-03-31 13:25:00,177.76,177.98,176.87,176.88,4020.0,177.76,177.98,176.87,176.88,4020.0
2020-03-31 13:30:00,176.89,177.31,176.01,176.01,17002.0,176.89,177.31,176.01,176.01,17002.0
2020-03-31 13:35:00,175.97,176.19,175.35,175.46,8717.0,175.97,176.19,175.35,175.46,8717.0
2020-03-31 13:40:00,175.58,176.17,175.55,176.06,8185.0,175.58,176.17,175.55,176.06,8185.0
2020-03-31 13:45:00,176.04,176.41,175.44,176.0,6180.0,176.04,176.41,175.44,176.0,6180.0
2020-03-31 13:50:00,176.0,176.35,175.62,176.25,3447.0,176.0,176.35,175.62,176.25,3447.0
2020-03-31 13:55:00,176.34,177.48,176.22,177.38,2464.0,176.34,177.48,176.22,177.38,2464.0
2020-03-31 14:00:00,177.4,177.72,177.29,177.5,2924.0,177.4,177.72,177.29,177.5,2924.0
2020-03-31 14:05:00,177.59,178.71,177.43,178.71,5200.0,177.59,178.71,177.43,178.71,5200.0
2020-03-31 14:10:00,178.46,178.99,178.2,178.92,37550.0,178.46,178.99,178.2,178.92,37550.0
2020-03-31 14:15:00,178.89,179.11,177.82,177.94,4402.0,178.89,179.11,177.82,177.94,4402.0
2020-03-31 14:20:00,178.24,178.35,177.84,178.35,2875.0,178.24,178.35,177.84,178.35,2875.0
2020-03-31 14:25:00,178.51,179.08,178.45,178.92,2356.0,178.51,179.08,178.45,178.92,2356.0
2020-03-31 14:30:00,178.77,178.77,178.26,178.52,1800.0,178.77,178.77,178.26,178.52,1800.0
2020-03-31 14:35:00,178.51,178.82,178.38,178.69,4756.0,178.51,178.82,178.38,178.69,4756.0
2020-03-31 14:40:00,178.66,178.66,178.22,178.22,1500.0,178.66,178.66,178.22,178.22,1500.0
2020-03-31 14:45:00,178.06,178.06,177.66,178.0,2544.0,178.06,178.06,177.66,178.0,2544.0
2020-03-31 14:50:00,178.3,179.04,177.69,178.01,4078.0,178.3,179.04,177.69,178.01,4078.0
2020-03-31 14:55:00,177.76,177.99,177.35,177.38,2990.0,177.76,177.99,177.35,177.38,2990.0
2020-03-31 15:00:00,177.4,177.82,177.35,177.49,2680.0,177.4,177.82,177.35,177.49,2680.0
2020-03-31 15:05:00,177.49,177.6,176.88,177.25,6003.0,177.49,177.6,176.88,177.25,6003.0
2020-03-31 15:10:00,177.2,177.33,176.0,176.48,4275.0,177.2,177.33,176.0,176.48,4275.0
2020-03-31 15:15:00,176.33,176.38,175.76,175.76,3986.0,176.33,176.38,175.76,175.76,3986.0
2020-03-31 15:20:00,175.96,176.09,174.71,174.8,20591.0,175.96,176.09,174.71,174.8,20591.0
2020-03-31 15:25:00,174.9,176.1,174.9,175.67,8399.0,174.9,176.1,174.9,175.67,8399.0
2020-03-31 15:30:00,175.52,175.99,175.4,175.99,4730.0,175.52,175.99,175.4,175.99,4730.0
2020-03-31 15:35:00,175.9,176.73,175.5,176.23,4625.0,175.9,176.73,175.5,176.23,4625.0
2020-03-31 15:40:00,176.39,176.88,176.14,176.63,5949.0,176.39,176.88,176.14,176.63,5949.0
2020-03-31 15:45:00,176.63,176.96,175.76,175.76,9877.0,176.63,176.96,175.76,175.76,9877.0
2020-03-31 15:50:00,175.92,177.03,175.25,175.25,23973.0,175.92,177.03,175.25,175.25,23973.0
2020-03-31 15:55:00,175.28,176.68,175.06,175.69,41144.0,175.28,176.68,175.06,175.69,41144.0
2020-04-01 09:30:00,167.94,169.4,164.25,166.3,37659.0,167.94,169.4,164.25,166.3,37659.0
2020-04-01 09:35:00,166.3,166.99,163.66,165.3,13247.0,166.3,166.99,163.66,165.3,13247.0
2020-04-01 09:40:00,165.08,167.85,164.82,167.45,22214.0,165.08,167.85,164.82,167.45,22214.0
2020-04-01 09:45:00,167.23,167.77,166.31,167.59,10607.0,167.23,167.77,166.31,167.59,10607.0
2020-04-01 09:50:00,168.24,169.39,167.92,168.68,11586.0,168.24,169.39,167.92,168.68,11586.0
2020-04-01 09:55:00,168.23,168.99,167.59,168.58,4280.0,168.23,168.99,167.59,168.58,4280.0
2020-04-01 10:00:00,168.54,169.13,167.02,167.45,7710.0,168.54,169.13,167.02,167.45,7710.0
2020-04-01 10:05:00,168.14,169.88,167.87,169.74,6109.0,168.14,169.88,167.87,169.74,6109.0
2020-04-01 10:10:00,169.47,170.98,169.16,170.66,18235.0,169.47,170.98,169.16,170.66,18235.0
2020-04-01 10:15:00,170.71,171.23,169.1,169.1,9670.0,170.71,171.23,169.1,169.1,9670.0
2020-04-01 10:20:00,168.88,170.15,168.88,169.02,5781.0,168.88,170.15,168.88,169.02,5781.0
2020-04-01 10:25:00,169.0,171.0,169.0,171.0,4350.0,169.0,171.0,169.0,171.0,4350.0
2020-04-01 10:30:00,170.28,172.7,169.86,171.99,8302.0,170.28,172.7,169.86,171.99,8302.0
2020-04-01 10:35:00,171.85,172.24,170.34,171.39,9195.0,171.85,172.24,170.34,171.39,9195.0
2020-04-01 10:40:00,171.07,171.85,170.39,170.79,8544.0,171.07,171.85,170.39,170.79,8544.0
2020-04-01 10:45:00,170.61,171.83,170.61,171.83,2900.0,170.61,171.83,170.61,171.83,2900.0
2020-04-01 10:50:00,171.55,171.55,170.0,170.75,8937.0,171.55,171.55,170.0,170.75,8937.0
2020-04-01 10:55:00,170.65,171.19,170.25,171.01,5297.0,170.65,171.19,170.25,171.01,5297.0
2020-04-01 11:00:00,171.02,171.24,169.91,171.24,5930.0,171.02,171.24,169.91,171.24,5930.0
2020-04-01 11:05:00,170.97,171.44,170.37,171.11,9364.0,170.97,171.44,170.37,171.11,9364.0
2020-04-01 11:10:00,171.09,171.73,171.05,171.05,7965.0,171.09,171.73,171.05,171.05,7965.0
2020-04-01 11:15:00,171.21,172.6,170.62,171.68,21518.0,171.21,172.6,170.62,171.68,21518.0
2020-04-01 11:20:00,171.78,172.73,171.23,171.43,26460.0,171.78,172.73,171.23,171.43,26460.0
2020-04-01 11:25:00,171.27,171.8,170.64,171.22,42405.0,171.27,171.8,170.64,171.22,42405.0
2020-04-01 11:30:00,171.07,171.86,170.76,171.06,16112.0,171.07,171.86,170.76,171.06,16112.0
2020-04-01 11:35:00,170.53,171.79,170.53,171.3,20276.0,170.53,171.79,170.53,171.3,20276.0
2020-04-01 11:40:00,171.11,171.5,169.07,169.54,10710.0,171.11,171.5,169.07,169.54,10710.0
2020-04-01 11:45:00,169.59,169.7,168.76,169.15,4711.0,169.59,169.7,168.76,169.15,4711.0
2020-04-01 11:50:00,168.82,169.2,168.06,169.2,3100.0,168.82,169.2,168.06,169.2,3100.0
2020-04-01 11:55:00,168.94,168.96,168.22,168.41,2550.0,168.94,168.96,168.22,168.41,2550.0
2020-04-01 12:00:00,168.21,168.53,166.72,166.72,7225.0,168.21,168.53,166.72,166.72,7225.0
2020-04-01 12:05:00,166.56,167.49,166.5,166.6,4001.0,166.56,167.49,166.5,166.6,4001.0
2020-04-01 12:10:00,166.64,166.71,166.31,166.47,2587.0,166.64,166.71,166.31,166.47,2587.0
2020-04-01 12:15:00,166.7,166.78,166.0,166.14,9180.0,166.7,166.78,166.0,166.14,9180.0
2020-04-01 12:20:00,165.94,166.31,165.61,165.61,2929.0,165.94,166.31,165.61,165.61,2929.0
2020-04-01 12:25:00,165.84,165.93,165.22,165.22,3342.0,165.84,165.93,165.22,165.22,3342.0
2020-04-01 12:30:00,165.77,166.23,165.57,166.06,3233.0,165.77,166.23,165.57,166.06,3233.0
2020-04-01 12:35:00,165.92,166.08,165.16,165.24,1910.0,165.92,166.08,165.16,165.24,1910.0
2020-04-01 12:40:00,165.06,165.25,164.37,164.85,4489.0,165.06,165.25,164.37,164.85,4489.0
2020-04-01 12:45:00,164.85,165.22,164.0,164.09,4905.0,164.85,165.22,164.0,164.09,4905.0
2020-04-01 12:50:00,163.96,164.21,163.21,163.21,5202.0,163.96,164.21,163.21,163.21,5202.0
2020-04-01 12:55:00,163.4,165.07,163.4,164.19,6659.0,163.4,165.07,163.4,164.19,6659.0
2020-04-01 13:00:00,164.11,165.15,163.62,165.14,3420.0,164.11,165.15,163.62,165.14,3420.0
2020-04-01 13:05:00,164.82,164.82,163.69,164.36,6554.0,164.82,164.82,163.69,164.36,6554.0
2020-04-01 13:10:00,164.43,164.71,163.56,163.56,6393.0,164.43,164.71,163.56,163.56,6393.0
2020-04-01 13:15:00,163.17,163.84,163.17,163.84,2282.0,163.17,163.84,163.17,163.84,2282.0
2020-04-01 13:20:00,164.01,164.36,163.48,163.93,12985.0,164.01,164.36,163.48,163.93,12985.0
2020-04-01 13:25:00,163.61,164.32,163.03,164.31,4657.0,163.61,164.32,163.03,164.31,4657.0
2020-04-01 13:30:00,164.12,165.0,164.04,164.75,22507.0,164.12,165.0,164.04,164.75,22507.0
2020-04-01 13:35:00,164.92,165.0,164.1,164.11,1490.0,164.92,165.0,164.1,164.11,1490.0
2020-04-01 13:40:00,164.06,164.72,163.77,164.72,1730.0,164.06,164.72,163.77,164.72,1730.0
2020-04-01 13:45:00,164.51,164.55,163.96,164.16,5552.0,164.51,164.55,163.96,164.16,5552.0
2020-04-01 13:50:00,164.14,164.77,163.94,164.63,2725.0,164.14,164.77,163.94,164.63,2725.0
2020-04-01 13:55:00,164.41,164.95,164.0,164.45,5986.0,164.41,164.95,164.0,164.45,5986.0
2020-04-01 14:00:00,164.56,165.11,163.78,164.0,10325.0,164.56,165.11,163.78,164.0,10325.0
2020-04-01 14:05:00,164.21,165.59,164.15,164.15,9599.0,164.21,165.59,164.15,164.15,9599.0
2020-04-01 14:10:00,164.03,164.82,164.03,164.37,6140.0,164.03,164.82,164.03,164.37,6140.0
2020-04-01 14:15:00,164.39,164.4,163.84,164.03,3300.0,164.39,164.4,163.84,164.03,3300.0
2020-04-01 14:20:00,164.11,164.26,163.43,163.47,5749.0,164.11,164.26,163.43,163.47,5749.0
2020-04-01 14:25:00,163.43,164.15,163.43,164.09,2227.0,163.43,164.15,163.43,164.09,2227.0
2020-04-01 14:30:00,163.73,163.74,163.12,163.47,5100.0,163.73,163.74,163.12,163.47,5100.0
2020-04-01 14:35:00,163.34,164.25,163.32,163.95,3707.0,163.34,164.25,163.32,163.95,3707.0
2020-04-01 14:40:00,163.88,163.88,163.31,163.31,3140.0,163.88,163.88,163.31,163.31,3140.0
2020-04-01 14:45:00,163.69,163.85,163.69,163.76,1300.0,163.69,163.85,163.69,163.76,1300.0
2020-04-01 14:50:00,163.71,163.88,163.18,163.2,1825.0,163.71,163.88,163.18,163.2,1825.0
2020-04-01 14:55:00,163.27,163.8,163.02,163.27,3530.0,163.27,163.8,163.02,163.27,3530.0
2020-04-01 15:00:00,163.36,163.56,162.34,162.7,7550.0,163.36,163.56,162.34,162.7,7550.0
2020-04-01 15:05:00,162.66,163.44,162.26,162.27,6795.0,162.66,163.44,162.26,162.27,6795.0
2020-04-01 15:10:00,162.36,163.1,161.82,162.57,9494.0,162.36,163.1,161.82,162.57,9494.0
2020-04-01 15:15:00,162.5,162.73,162.03,162.27,4362.0,162.5,162.73,162.03,162.27,4362.0
2020-04-01 15:20:00,162.07,162.39,161.65,161.87,7203.0,162.07,162.39,161.65,161.87,7203.0
2020-04-01 15:25:00,161.81,162.42,161.5,161.61,7372.0,161.81,162.42,161.5,161.61,7372.0
2020-04-01 15:30:00,161.7,162.52,161.63,161.84,12267.0,161.7,162.52,161.63,161.84,12267.0
2020-04-01 15:35:00,161.64,161.82,160.01,160.01,16239.0,161.64,161.82,160.01,160.01,16239.0
2020-04-01 15:40:00,160.01,160.91,159.86,160.26,24941.0,160.01,160.91,159.86,160.26,24941.0
2020-04-01 15:45:00,160.5,161.81,160.16,161.74,35321.0,160.5,161.81,160.16,161.74,35321.0
2020-04-01 15:50:00,161.45,161.57,160.01,161.11,32861.0,161.45,161.57,160.01,161.11,32861.0
2020-04-01 15:55:00,161.43,161.77,159.88,161.45,62985.0,161.43,161.77,159.88,161.45,62985.0
2020-04-02 09:30:00,158.76,163.63,158.2,162.73,28631.0,158.76,163.63,158.2,162.73,28631.0
2020-04-02 09:35:00,162.01,163.5,161.32,162.44,3950.0,162.01,163.5,161.32,162.44,3950.0
2020-04-02 09:40:00,162.84,163.3,158.27,158.83,11369.0,162.84,163.3,158.27,158.83,11369.0
2020-04-02 09:45:00,158.64,159.25,157.88,158.72,10981.0,158.64,159.25,157.88,158.72,10981.0
2020-04-02 09:50:00,158.65,159.55,157.04,157.05,15163.0,158.65,159.55,157.04,157.05,15163.0
2020-04-02 09:55:00,157.05,159.82,156.62,159.39,5789.0,157.05,159.82,156.62,159.39,5789.0
2020-04-02 10:00:00,159.7,159.71,157.73,158.5,6903.0,159.7,159.71,157.73,158.5,6903.0
2020-04-02 10:05:00,158.83,159.21,157.75,158.52,9052.0,158.83,159.21,157.75,158.52,9052.0
2020-04-02 10:10:00,158.89,160.38,158.5,160.18,40152.0,158.89,160.38,158.5,160.18,40152.0
2020-04-02 10:15:00,160.0,160.0,158.2,159.71,7034.0,160.0,160.0,158.2,159.71,7034.0
2020-04-02 10:20:00,160.21,161.25,160.21,161.0,3445.0,160.21,161.25,160.21,161.0,3445.0
2020-04-02 10:25:00,160.65,161.0,159.17,160.11,5511.0,160.65,161.0,159.17,160.11,5511.0
2020-04-02 10:30:00,160.27,163.4,160.27,162.69,5614.0,160.27,163.4,160.27,162.69,5614.0
2020-04-02 10:35:00,162.72,164.81,162.71,164.08,10771.0,162.72,164.81,162.71,164.08,10771.0
2020-04-02 10:40:00,164.35,164.35,162.44,162.56,4323.0,164.35,164.35,162.44,162.56,4323.0
2020-04-02 10:45:00,162.56,162.65,161.32,161.78,5997.0,162.56,162.65,161.32,161.78,5997.0
2020-04-02 10:50:00,161.58,162.55,161.17,162.55,6873.0,161.58,162.55,161.17,162.55,6873.0
2020-04-02 10:55:00,162.49,163.87,162.49,162.58,8890.0,162.49,163.87,162.49,162.58,8890.0
2020-04-02 11:00:00,162.54,163.59,162.24,163.58,9543.0,162.54,163.59,162.24,163.58,9543.0
2020-04-02 11:05:00,163.54,163.54,162.32,162.88,5060.0,163.54,163.54,162.32,162.88,5060.0
2020-04-02 11:10:00,163.0,163.47,162.15,162.16,6100.0,163.0,163.47,162.15,162.16,6100.0
2020-04-02 11:15:00,162.63,163.74,161.85,161.85,5414.0,162.63,163.74,161.85,161.85,5414.0
2020-04-02 11:20:00,161.85,161.85,160.45,161.6,5692.0,161.85,161.85,160.45,161.6,5692.0
2020-04-02 11:25:00,160.98,161.28,159.49,160.53,7505.0,160.98,161.28,159.49,160.53,7505.0
2020-04-02 11:30:00,160.53,160.81,159.52,159.92,10466.0,160.53,160.81,159.52,159.92,10466.0
2020-04-02 11:35:00,159.91,160.59,158.61,158.77,8476.0,159.91,160.59,158.61,158.77,8476.0
2020-04-02 11:40:00,158.9,161.17,158.89,160.67,7660.0,158.9,161.17,158.89,160.67,7660.0
2020-04-02 11:45:00,160.4,161.07,160.34,160.92,3428.0,160.4,161.07,160.34,160.92,3428.0
2020-04-02 11:50:00,160.78,160.9,159.85,160.44,4971.0,160.78,160.9,159.85,160.44,4971.0
2020-04-02 11:55:00,160.37,160.6,159.73,160.0,2900.0,160.37,160.6,159.73,160.0,2900.0
2020-04-02 12:00:00,159.71,160.66,159.42,160.41,5575.0,159.71,160.66,159.42,160.41,5575.0
2020-04-02 12:05:00,160.22,161.57,160.22,161.1,3319.0,160.22,161.57,160.22,161.1,3319.0
2020-04-02 12:10:00,160.29,161.98,160.27,161.93,3057.0,160.29,161.98,160.27,161.93,3057.0
2020-04-02 12:15:00,162.05,162.05,160.86,161.27,7980.0,162.05,162.05,160.86,161.27,7980.0
2020-04-02 12:20:00,161.25,162.64,161.07,161.07,6200.0,161.25,162.64,161.07,161.07,6200.0
2020-04-02 12:25:00,161.34,161.34,159.95,160.48,3400.0,161.34,161.34,159.95,160.48,3400.0
2020-04-02 12:30:00,160.03,160.84,160.0,160.0,4590.0,160.03,160.84,160.0,160.0,4590.0
2020-04-02 12:35:00,159.63,160.25,159.54,160.25,19720.0,159.63,160.25,159.54,160.25,19720.0
2020-04-02 12:40:00,160.25,161.17,160.24,160.79,2152.0,160.25,161.17,160.24,160.79,2152.0
2020-04-02 12:45:00,160.92,161.19,160.0,160.0,4842.0,160.92,161.19,160.0,160.0,4842.0
2020-04-02 12:50:00,159.82,160.75,159.74,160.14,6292.0,159.82,160.75,159.74,160.14,6292.0
2020-04-02 12:55:00,160.03,160.48,159.85,160.12,4391.0,160.03,160.48,159.85,160.12,4391.0
2020-04-02 13:00:00,160.0,160.66,160.0,160.06,6109.0,160.0,160.66,160.0,160.06,6109.0
2020-04-02 13:05:00,160.05,160.39,159.06,159.11,13494.0,160.05,160.39,159.06,159.11,13494.0
2020-04-02 13:10:00,159.15,159.65,158.87,159.32,5753.0,159.15,159.65,158.87,159.32,5753.0
2020-04-02 13:15:00,159.0,159.04,158.38,158.5,4790.0,159.0,159.04,158.38,158.5,4790.0
2020-04-02 13:20:00,158.73,159.06,158.33,159.06,4738.0,158.73,159.06,158.33,159.06,4738.0
2020-04-02 13:25:00,158.93,158.93,157.22,157.52,18551.0,158.93,158.93,157.22,157.52,18551.0
2020-04-02 13:30:00,157.32,157.72,157.09,157.56,5843.0,157.32,157.72,157.09,157.56,5843.0
2020-04-02 13:35:00,157.39,157.77,157.34,157.34,5293.0,157.39,157.77,157.34,157.34,5293.0
2020-04-02 13:40:00,157.28,157.93,157.09,157.93,7315.0,157.28,157.93,157.09,157.93,7315.0
2020-04-02 13:45:00,157.75,158.22,157.33,158.22,4363.0,157.75,158.22,157.33,158.22,4363.0
2020-04-02 13:50:00,157.7,158.14,157.67,157.81,3338.0,157.7,158.14,157.67,157.81,3338.0
2020-04-02 13:55:00,157.64,157.95,156.93,157.0,9149.0,157.64,157.95,156.93,157.0,9149.0
2020-04-02 14:00:00,157.01,157.01,155.55,155.56,3505.0,157.01,157.01,155.55,155.56,3505.0
2020-04-02 14:05:00,155.63,156.38,155.38,155.75,3204.0,155.63,156.38,155.38,155.75,3204.0
2020-04-02 14:10:00,155.74,156.54,155.5,156.54,5400.0,155.74,156.54,155.5,156.54,5400.0
2020-04-02 14:15:00,156.53,156.54,154.4,154.5,18919.0,156.53,156.54,154.4,154.5,18919.0
2020-04-02 14:20:00,154.41,154.72,153.29,153.68,17875.0,154.41,154.72,153.29,153.68,17875.0
2020-04-02 14:25:00,153.41,155.13,153.39,154.83,8633.0,153.41,155.13,153.39,154.83,8633.0
2020-04-02 14:30:00,154.64,154.71,153.52,153.91,14870.0,154.64,154.71,153.52,153.91,14870.0
2020-04-02 14:35:00,154.23,154.82,154.02,154.82,11599.0,154.23,154.82,154.02,154.82,11599.0
2020-04-02 14:40:00,154.69,155.03,154.41,154.53,7609.0,154.69,155.03,154.41,154.53,7609.0
2020-04-02 14:45:00,154.63,156.0,154.46,155.0,11217.0,154.63,156.0,154.46,155.0,11217.0
2020-04-02 14:50:00,155.19,157.0,155.19,156.99,9054.0,155.19,157.0,155.19,156.99,9054.0
2020-04-02 14:55:00,157.17,159.63,156.9,158.0,16693.0,157.17,159.63,156.9,158.0,16693.0
2020-04-02 15:00:00,157.99,159.82,157.6,159.8,25401.0,157.99,159.82,157.6,159.8,25401.0
2020-04-02 15:05:00,159.99,160.24,157.35,158.53,14893.0,159.99,160.24,157.35,158.53,14893.0
2020-04-02 15:10:00,158.29,158.5,157.73,158.4,8769.0,158.29,158.5,157.73,158.4,8769.0
2020-04-02 15:15:00,158.09,159.15,157.78,159.15,16250.0,158.09,159.15,157.78,159.15,16250.0
2020-04-02 15:20:00,158.9,160.19,158.51,159.11,17568.0,158.9,160.19,158.51,159.11,17568.0
2020-04-02 15:25:00,159.33,159.75,159.12,159.75,12335.0,159.33,159.75,159.12,159.75,12335.0
2020-04-02 15:30:00,159.77,160.17,157.75,158.73,20885.0,159.77,160.17,157.75,158.73,20885.0
2020-04-02 15:35:00,158.71,159.48,158.39,158.75,9664.0,158.71,159.48,158.39,158.75,9664.0
2020-04-02 15:40:00,158.85,160.08,158.85,160.04,10854.0,158.85,160.08,158.85,160.04,10854.0
2020-04-02 15:45:00,159.79,160.09,159.12,159.61,16637.0,159.79,160.09,159.12,159.61,16637.0
2020-04-02 15:50:00,159.75,161.48,159.75,161.25,36970.0,159.75,161.48,159.75,161.25,36970.0
2020-04-02 15:55:00,161.05,162.02,160.12,161.12,54243.0,161.05,162.02,160.12,161.12,54243.0
2020-04-03 09:30:00,160.34,162.5,159.86,162.2,11320.0,160.34,162.5,159.86,162.2,11320.0
2020-04-03 09:35:00,163.41,163.43,160.2,160.92,8239.0,163.41,163.43,160.2,160.92,8239.0
2020-04-03 09:40:00,160.77,162.26,160.61,161.0,4235.0,160.77,162.26,160.61,161.0,4235.0
2020-04-03 09:45:00,160.37,161.31,159.46,160.1,7679.0,160.37,161.31,159.46,160.1,7679.0
2020-04-03 09:50:00,160.95,160.96,158.92,159.18,6600.0,160.95,160.96,158.92,159.18,6600.0
2020-04-03 09:55:00,159.84,160.41,159.57,160.36,6823.0,159.84,160.41,159.57,160.36,6823.0
2020-04-03 10:00:00,160.5,161.42,159.95,160.25,5245.0,160.5,161.42,159.95,160.25,5245.0
2020-04-03 10:05:00,160.63,161.36,160.52,160.75,6185.0,160.63,161.36,160.52,160.75,6185.0
2020-04-03 10:10:00,160.37,161.28,159.9,160.97,13733.0,160.37,161.28,159.9,160.97,13733.0
2020-04-03 10:15:00,160.64,160.94,159.24,159.43,8402.0,160.64,160.94,159.24,159.43,8402.0
2020-04-03 10:20:00,159.47,160.67,159.2,160.67,11185.0,159.47,160.67,159.2,160.67,11185.0
2020-04-03 10:25:00,160.53,160.54,159.54,160.17,8369.0,160.53,160.54,159.54,160.17,8369.0
2020-04-03 10:30:00,160.5,160.59,159.64,159.65,5496.0,160.5,160.59,159.64,159.65,5496.0
2020-04-03 10:35:00,159.64,160.53,159.64,160.38,14188.0,159.64,160.53,159.64,160.38,14188.0
2020-04-03 10:40:00,160.44,160.44,159.47,160.1,17415.0,160.44,160.44,159.47,160.1,17415.0
2020-04-03 10:45:00,160.2,161.62,160.09,161.52,21130.0,160.2,161.62,160.09,161.52,21130.0
2020-04-03 10:50:00,161.15,161.63,160.62,160.86,12749.0,161.15,161.63,160.62,160.86,12749.0
2020-04-03 10:55:00,160.58,160.84,160.36,160.56,10986.0,160.58,160.84,160.36,160.56,10986.0
2020-04-03 11:00:00,160.56,161.27,160.56,160.74,3666.0,160.56,161.27,160.56,160.74,3666.0
2020-04-03 11:05:00,160.54,160.97,160.0,160.85,5715.0,160.54,160.97,160.0,160.85,5715.0
2020-04-03 11:10:00,160.97,160.97,159.83,160.05,6483.0,160.97,160.97,159.83,160.05,6483.0
2020-04-03 11:15:00,160.0,160.46,160.0,160.35,5133.0,160.0,160.46,160.0,160.35,5133.0
2020-04-03 11:20:00,160.44,160.6,159.71,159.72,4353.0,160.44,160.6,159.71,159.72,4353.0
2020-04-03 11:25:00,159.78,160.75,159.77,160.38,4781.0,159.78,160.75,159.77,160.38,4781.0
2020-04-03 11:30:00,160.55,161.3,160.08,161.04,4079.0,160.55,161.3,160.08,161.04,4079.0
2020-04-03 11:35:00,161.07,161.07,159.94,160.83,4708.0,161.07,161.07,159.94,160.83,4708.0
2020-04-03 11:40:00,160.8,160.93,160.31,160.46,2884.0,160.8,160.93,160.31,160.46,2884.0
2020-04-03 11:45:00,160.3,160.5,159.78,160.08,43612.0,160.3,160.5,159.78,160.08,43612.0
2020-04-03 11:50:00,159.71,160.19,159.5,160.15,5078.0,159.71,160.19,159.5,160.15,5078.0
2020-04-03 11:55:00,160.32,160.76,160.23,160.67,33871.0,160.32,160.76,160.23,160.67,33871.0
2020-04-03 12:00:00,160.86,161.28,159.95,160.65,13015.0,160.86,161.28,159.95,160.65,13015.0
2020-04-03 12:05:00,160.66,160.66,159.41,159.46,3662.0,160.66,160.66,159.41,159.46,3662.0
2020-04-03 12:10:00,159.31,160.05,159.31,159.58,4200.0,159.31,160.05,159.31,159.58,4200.0
2020-04-03 12:15:00,159.53,159.67,159.05,159.42,2990.0,159.53,159.67,159.05,159.42,2990.0
2020-04-03 12:20:00,159.33,159.9,159.31,159.77,5221.0,159.33,159.9,159.31,159.77,5221.0
2020-04-03 12:25:00,159.7,159.7,158.79,159.13,8354.0,159.7,159.7,158.79,159.13,8354.0
2020-04-03 12:30:00,159.3,159.95,159.16,159.29,9145.0,159.3,159.95,159.16,159.29,9145.0
2020-04-03 12:35:00,159.3,159.5,158.58,159.22,12479.0,159.3,159.5,158.58,159.22,12479.0
2020-04-03 12:40:00,158.96,159.47,158.0,159.34,7152.0,158.96,159.47,158.0,159.34,7152.0
2020-04-03 12:45:00,159.33,159.33,158.18,158.34,19506.0,159.33,159.33,158.18,158.34,19506.0
2020-04-03 12:50:00,158.44,159.22,158.24,158.86,6241.0,158.44,159.22,158.24,158.86,6241.0
2020-04-03 12:55:00,158.74,158.74,158.21,158.54,2450.0,158.74,158.74,158.21,158.54,2450.0
2020-04-03 13:00:00,158.5,158.5,157.0,157.68,5725.0,158.5,158.5,157.0,157.68,5725.0
2020-04-03 13:05:00,157.91,159.15,157.77,159.15,5682.0,157.91,159.15,157.77,159.15,5682.0
2020-04-03 13:10:00,158.92,159.04,157.84,158.17,8012.0,158.92,159.04,157.84,158.17,8012.0
2020-04-03 13:15:00,158.19,158.69,158.18,158.44,1756.0,158.19,158.69,158.18,158.44,1756.0
2020-04-03 13:20:00,158.02,158.21,157.69,157.93,2616.0,158.02,158.21,157.69,157.93,2616.0
2020-04-03 13:25:00,157.84,157.99,157.42,157.42,1100.0,157.84,157.99,157.42,157.42,1100.0
2020-04-03 13:30:00,157.42,157.48,156.56,156.78,6524.0,157.42,157.48,156.56,156.78,6524.0
2020-04-03 13:35:00,156.88,157.6,156.88,157.44,3085.0,156.88,157.6,156.88,157.44,3085.0
2020-04-03 13:40:00,157.45,157.54,156.49,157.28,6272.0,157.45,157.54,156.49,157.28,6272.0
2020-04-03 13:45:00,157.38,157.58,156.73,157.0,3941.0,157.38,157.58,156.73,157.0,3941.0
2020-04-03 13:50:00,156.94,156.94,156.66,156.82,1628.0,156.94,156.94,156.66,156.82,1628.0
2020-04-03 13:55:00,156.76,156.78,156.44,156.62,3552.0,156.76,156.78,156.44,156.62,3552.0
2020-04-03 14:00:00,156.68,157.92,156.68,157.02,5185.0,156.68,157.92,156.68,157.02,5185.0
2020-04-03 14:05:00,157.0,157.22,156.85,156.97,3591.0,157.0,157.22,156.85,156.97,3591.0
2020-04-03 14:10:00,156.88,157.1,156.48,157.08,3333.0,156.88,157.1,156.48,157.08,3333.0
2020-04-03 14:15:00,157.18,157.24,156.63,156.73,2711.0,157.18,157.24,156.63,156.73,2711.0
2020-04-03 14:20:00,156.84,157.44,156.44,156.75,5315.0,156.84,157.44,156.44,156.75,5315.0
2020-04-03 14:25:00,156.59,157.73,156.59,157.66,6877.0,156.59,157.73,156.59,157.66,6877.0
2020-04-03 14:30:00,157.57,157.76,156.76,157.19,6635.0,157.57,157.76,156.76,157.19,6635.0
2020-04-03 14:35:00,157.13,157.33,155.99,156.79,9364.0,157.13,157.33,155.99,156.79,9364.0
2020-04-03 14:40:00,156.71,156.95,156.52,156.91,2663.0,156.71,156.95,156.52,156.91,2663.0
2020-04-03 14:45:00,156.38,156.85,155.9,156.8,6423.0,156.38,156.85,155.9,156.8,6423.0
2020-04-03 14:50:00,156.44,158.32,156.44,157.72,5344.0,156.44,158.32,156.44,157.72,5344.0
2020-04-03 14:55:00,157.43,158.29,157.43,157.86,5983.0,157.43,158.29,157.43,157.86,5983.0
2020-04-03 15:00:00,157.87,158.25,157.45,157.94,8297.0,157.87,158.25,157.45,157.94,8297.0
2020-04-03 15:05:00,157.95,157.95,156.87,157.3,7453.0,157.95,157.95,156.87,157.3,7453.0
2020-04-03 15:10:00,157.31,157.8,157.12,157.55,7467.0,157.31,157.8,157.12,157.55,7467.0
2020-04-03 15:15:00,157.17,157.53,156.62,156.84,7925.0,157.17,157.53,156.62,156.84,7925.0
2020-04-03 15:20:00,156.84,157.19,156.33,156.34,7500.0,156.84,157.19,156.33,156.34,7500.0
2020-04-03 15:25:00,156.13,156.86,156.04,156.16,18179.0,156.13,156.86,156.04,156.16,18179.0
2020-04-03 15:30:00,156.3,156.56,155.59,155.76,15489.0,156.3,156.56,155.59,155.76,15489.0
2020-04-03 15:35:00,155.95,156.25,155.33,156.08,16679.0,155.95,156.25,155.33,156.08,16679.0
2020-04-03 15:40:00,156.0,156.2,154.96,155.35,13746.0,156.0,156.2,154.96,155.35,13746.0
2020-04-03 15:45:00,155.52,157.81,155.48,157.29,20277.0,155.52,157.81,155.48,157.29,20277.0
2020-04-03 15:50:00,157.49,158.0,156.23,157.75,45178.0,157.49,158.0,156.23,157.75,45178.0
2020-04-03 15:55:00,157.46,157.53,155.67,156.57,47222.0,157.46,157.53,155.67,156.57,47222.0
2020-04-06 09:30:00,168.11,179.74,168.11,170.78,133543.0,168.11,179.74,168.11,170.78,133543.0
2020-04-06 09:35:00,171.36,176.98,170.71,174.29,42222.0,171.36,176.98,170.71,174.29,42222.0
2020-04-06 09:40:00,174.88,179.69,173.7,176.5,58233.0,174.88,179.69,173.7,176.5,58233.0
2020-04-06 09:45:00,175.35,178.99,175.35,177.9,31924.0,175.35,178.99,175.35,177.9,31924.0
2020-04-06 09:50:00,177.37,181.5,177.1,179.94,39929.0,177.37,181.5,177.1,179.94,39929.0
2020-04-06 09:55:00,179.97,179.97,174.21,177.77,69722.0,179.97,179.97,174.21,177.77,69722.0
2020-04-06 10:00:00,178.02,180.81,176.67,180.36,27759.0,178.02,180.81,176.67,180.36,27759.0
2020-04-06 10:05:00,179.96,182.45,179.9,181.49,41491.0,179.96,182.45,179.9,181.49,41491.0
2020-04-06 10:10:00,181.24,181.48,179.78,180.23,17568.0,181.24,181.48,179.78,180.23,17568.0
2020-04-06 10:15:00,180.69,182.53,180.03,182.53,16018.0,180.69,182.53,180.03,182.53,16018.0
2020-04-06 10:20:00,182.36,183.95,181.75,182.95,15935.0,182.36,183.95,181.75,182.95,15935.0
2020-04-06 10:25:00,182.98,183.61,181.44,182.07,14051.0,182.98,183.61,181.44,182.07,14051.0
2020-04-06 10:30:00,182.02,182.02,178.98,179.74,22593.0,182.02,182.02,178.98,179.74,22593.0
2020-04-06 10:35:00,179.61,180.0,177.32,179.1,15818.0,179.61,180.0,177.32,179.1,15818.0
2020-04-06 10:40:00,179.33,180.44,178.48,179.91,23608.0,179.33,180.44,178.48,179.91,23608.0
2020-04-06 10:45:00,179.59,180.64,176.39,177.55,22341.0,179.59,180.64,176.39,177.55,22341.0
2020-04-06 10:50:00,177.75,178.81,177.63,178.81,9324.0,177.75,178.81,177.63,178.81,9324.0
2020-04-06 10:55:00,178.49,179.77,178.02,179.3,18714.0,178.49,179.77,178.02,179.3,18714.0
2020-04-06 11:00:00,179.72,180.31,178.5,179.45,18065.0,179.72,180.31,178.5,179.45,18065.0
2020-04-06 11:05:00,179.65,179.69,178.59,179.35,10441.0,179.65,179.69,178.59,179.35,10441.0
2020-04-06 11:10:00,179.75,179.76,178.6,179.61,18647.0,179.75,179.76,178.6,179.61,18647.0
2020-04-06 11:15:00,179.28,179.61,178.75,178.98,4106.0,179.28,179.61,178.75,178.98,4106.0
2020-04-06 11:20:00,178.98,179.37,178.77,179.3,3440.0,178.98,179.37,178.77,179.3,3440.0
2020-04-06 11:25:00,179.25,180.85,179.25,180.83,6550.0,179.25,180.85,179.25,180.83,6550.0
2020-04-06 11:30:00,180.83,181.75,180.11,181.49,16157.0,180.83,181.75,180.11,181.49,16157.0
2020-04-06 11:35:00,181.3,183.2,181.3,182.58,15426.0,181.3,183.2,181.3,182.58,15426.0
2020-04-06 11:40:00,182.84,183.56,182.75,183.3,9529.0,182.84,183.56,182.75,183.3,9529.0
2020-04-06 11:45:00,183.18,184.37,182.71,184.12,10886.0,183.18,184.37,182.71,184.12,10886.0
2020-04-06 11:50:00,184.25,184.63,183.98,184.29,5402.0,184.25,184.63,183.98,184.29,5402.0
2020-04-06 11:55:00,184.26,184.6,183.87,184.6,11266.0,184.26,184.6,183.87,184.6,11266.0
2020-04-06 12:00:00,184.56,184.83,184.0,184.0,11858.0,184.56,184.83,184.0,184.0,11858.0
2020-04-06 12:05:00,184.5,184.5,183.4,184.26,18812.0,184.5,184.5,183.4,184.26,18812.0
2020-04-06 12:10:00,184.28,184.67,183.67,184.67,8705.0,184.28,184.67,183.67,184.67,8705.0
2020-04-06 12:15:00,184.75,184.76,184.22,184.6,9477.0,184.75,184.76,184.22,184.6,9477.0
2020-04-06 12:20:00,184.93,186.06,184.28,185.8,18663.0,184.93,186.06,184.28,185.8,18663.0
2020-04-06 12:25:00,185.35,185.9,185.09,185.55,7655.0,185.35,185.9,185.09,185.55,7655.0
2020-04-06 12:30:00,185.5,186.42,185.0,186.38,6519.0,185.5,186.42,185.0,186.38,6519.0
2020-04-06 12:35:00,186.12,186.34,185.94,186.19,4870.0,186.12,186.34,185.94,186.19,4870.0
2020-04-06 12:40:00,185.89,186.75,185.63,186.36,8807.0,185.89,186.75,185.63,186.36,8807.0
2020-04-06 12:45:00,186.41,187.83,186.41,186.84,16370.0,186.41,187.83,186.41,186.84,16370.0
2020-04-06 12:50:00,186.77,187.47,186.41,187.37,4340.0,186.77,187.47,186.41,187.37,4340.0
2020-04-06 12:55:00,187.07,188.27,187.07,187.87,4600.0,187.07,188.27,187.07,187.87,4600.0
2020-04-06 13:00:00,188.27,188.66,187.72,188.25,7984.0,188.27,188.66,187.72,188.25,7984.0
2020-04-06 13:05:00,188.5,188.95,187.98,188.53,8377.0,188.5,188.95,187.98,188.53,8377.0
2020-04-06 13:10:00,188.65,189.0,188.16,188.31,4300.0,188.65,189.0,188.16,188.31,4300.0
2020-04-06 13:15:00,188.44,188.44,186.93,187.18,13606.0,188.44,188.44,186.93,187.18,13606.0
2020-04-06 13:20:00,187.2,187.97,187.0,187.81,3570.0,187.2,187.97,187.0,187.81,3570.0
2020-04-06 13:25:00,187.61,187.96,187.33,187.33,3860.0,187.61,187.96,187.33,187.33,3860.0
2020-04-06 13:30:00,187.42,188.0,186.86,188.0,9961.0,187.42,188.0,186.86,188.0,9961.0
2020-04-06 13:35:00,188.03,188.43,187.83,188.15,3100.0,188.03,188.43,187.83,188.15,3100.0
2020-04-06 13:40:00,188.1,189.39,188.1,188.47,10054.0,188.1,189.39,188.1,188.47,10054.0
2020-04-06 13:45:00,188.39,188.69,188.24,188.35,4237.0,188.39,188.69,188.24,188.35,4237.0
2020-04-06 13:50:00,188.51,188.7,188.03,188.63,4450.0,188.51,188.7,188.03,188.63,4450.0
2020-04-06 13:55:00,188.61,188.85,188.08,188.58,2800.0,188.61,188.85,188.08,188.58,2800.0
2020-04-06 14:00:00,188.42,188.7,188.21,188.47,6385.0,188.42,188.7,188.21,188.47,6385.0
2020-04-06 14:05:00,188.49,188.77,186.65,187.05,42298.0,188.49,188.77,186.65,187.05,42298.0
2020-04-06 14:10:00,186.51,186.95,185.66,186.52,15166.0,186.51,186.95,185.66,186.52,15166.0
2020-04-06 14:15:00,186.44,187.82,186.44,187.63,10254.0,186.44,187.82,186.44,187.63,10254.0
2020-04-06 14:20:00,187.81,188.24,187.67,187.75,4986.0,187.81,188.24,187.67,187.75,4986.0
2020-04-06 14:25:00,187.83,188.35,187.2,187.56,3561.0,187.83,188.35,187.2,187.56,3561.0
2020-04-06 14:30:00,187.79,187.99,186.79,187.64,11139.0,187.79,187.99,186.79,187.64,11139.0
2020-04-06 14:35:00,187.65,188.2,187.01,187.39,6632.0,187.65,188.2,187.01,187.39,6632.0
2020-04-06 14:40:00,187.65,187.98,187.05,187.68,10992.0,187.65,187.98,187.05,187.68,10992.0
2020-04-06 14:45:00,187.4,187.9,186.8,187.21,5573.0,187.4,187.9,186.8,187.21,5573.0
2020-04-06 14:50:00,187.45,187.66,187.02,187.15,3693.0,187.45,187.66,187.02,187.15,3693.0
2020-04-06 14:55:00,187.19,187.97,187.19,187.79,7339.0,187.19,187.97,187.19,187.79,7339.0
2020-04-06 15:00:00,187.51,187.6,186.87,187.26,15457.0,187.51,187.6,186.87,187.26,15457.0
2020-04-06 15:05:00,187.24,187.93,186.8,187.28,14178.0,187.24,187.93,186.8,187.28,14178.0
2020-04-06 15:10:00,187.5,188.14,187.43,188.1,14392.0,187.5,188.14,187.43,188.1,14392.0
2020-04-06 15:15:00,188.03,188.4,187.12,187.45,7396.0,188.03,188.4,187.12,187.45,7396.0
2020-04-06 15:20:00,187.24,188.47,187.12,188.43,5730.0,187.24,188.47,187.12,188.43,5730.0
2020-04-06 15:25:00,188.12,188.39,187.62,187.96,8690.0,188.12,188.39,187.62,187.96,8690.0
2020-04-06 15:30:00,188.1,188.44,187.67,188.03,12898.0,188.1,188.44,187.67,188.03,12898.0
2020-04-06 15:35:00,187.61,188.36,187.61,188.36,8372.0,187.61,188.36,187.61,188.36,8372.0
2020-04-06 15:40:00,188.28,188.47,187.83,188.19,16546.0,188.28,188.47,187.83,188.19,16546.0
2020-04-06 15:45:00,188.2,188.2,187.26,187.72,18006.0,188.2,188.2,187.26,187.72,18006.0
2020-04-06 15:50:00,188.18,188.99,187.42,188.81,38635.0,188.18,188.99,187.42,188.81,38635.0
2020-04-06 15:55:00,188.75,189.79,187.98,188.55,78543.0,188.75,189.79,187.98,188.55,78543.0
2020-04-07 09:30:00,204.52,210.0,203.02,204.26,63507.0,204.52,210.0,203.02,204.26,63507.0
2020-04-07 09:35:00,203.75,203.88,196.3,197.0,34110.0,203.75,203.88,196.3,197.0,34110.0
2020-04-07 09:40:00,197.34,201.0,196.5,201.0,33366.0,197.34,201.0,196.5,201.0,33366.0
2020-04-07 09:45:00,201.21,204.7,200.44,201.5,39205.0,201.21,204.7,200.44,201.5,39205.0
2020-04-07 09:50:00,201.0,203.33,200.78,201.5,26688.0,201.0,203.33,200.78,201.5,26688.0
2020-04-07 09:55:00,202.18,203.16,201.0,201.97,25245.0,202.18,203.16,201.0,201.97,25245.0
2020-04-07 10:00:00,201.59,203.69,200.01,201.34,18410.0,201.59,203.69,200.01,201.34,18410.0
2020-04-07 10:05:00,200.98,200.98,195.08,196.56,19677.0,200.98,200.98,195.08,196.56,19677.0
2020-04-07 10:10:00,196.6,199.02,195.94,198.37,18541.0,196.6,199.02,195.94,198.37,18541.0
2020-04-07 10:15:00,197.57,198.01,192.01,193.8,39183.0,197.57,198.01,192.01,193.8,39183.0
2020-04-07 10:20:00,193.93,195.34,193.54,194.42,22921.0,193.93,195.34,193.54,194.42,22921.0
2020-04-07 10:25:00,194.57,195.49,193.63,194.5,34876.0,194.57,195.49,193.63,194.5,34876.0
2020-04-07 10:30:00,194.02,195.47,193.63,194.65,39729.0,194.02,195.47,193.63,194.65,39729.0
2020-04-07 10:35:00,194.65,194.65,191.31,192.5,28972.0,194.65,194.65,191.31,192.5,28972.0
2020-04-07 10:40:00,192.01,192.13,188.93,189.44,25626.0,192.01,192.13,188.93,189.44,25626.0
2020-04-07 10:45:00,189.4,190.06,187.1,187.35,13756.0,189.4,190.06,187.1,187.35,13756.0
2020-04-07 10:50:00,187.09,187.69,185.3,186.53,23192.0,187.09,187.69,185.3,186.53,23192.0
2020-04-07 10:55:00,186.41,189.03,185.64,188.24,17249.0,186.41,189.03,185.64,188.24,17249.0
2020-04-07 11:00:00,187.99,188.54,186.42,188.5,17505.0,187.99,188.54,186.42,188.5,17505.0
2020-04-07 11:05:00,188.49,190.4,188.44,189.11,27508.0,188.49,190.4,188.44,189.11,27508.0
2020-04-07 11:10:00,189.55,189.69,187.51,188.07,14393.0,189.55,189.69,187.51,188.07,14393.0
2020-04-07 11:15:00,189.09,190.6,188.78,190.0,13162.0,189.09,190.6,188.78,190.0,13162.0
2020-04-07 11:20:00,190.15,191.7,189.88,191.63,13852.0,190.15,191.7,189.88,191.63,13852.0
2020-04-07 11:25:00,191.14,192.44,189.69,192.21,6738.0,191.14,192.44,189.69,192.21,6738.0
2020-04-07 11:30:00,192.37,193.01,190.85,191.22,8040.0,192.37,193.01,190.85,191.22,8040.0
2020-04-07 11:35:00,191.22,194.75,191.14,194.68,11312.0,191.22,194.75,191.14,194.68,11312.0
2020-04-07 11:40:00,194.43,194.68,193.02,193.21,7024.0,194.43,194.68,193.02,193.21,7024.0
2020-04-07 11:45:00,193.23,193.23,191.26,191.56,9450.0,193.23,193.23,191.26,191.56,9450.0
2020-04-07 11:50:00,191.3,191.3,190.51,190.52,3163.0,191.3,191.3,190.51,190.52,3163.0
2020-04-07 11:55:00,190.5,190.87,189.2,190.67,8307.0,190.5,190.87,189.2,190.67,8307.0
2020-04-07 12:00:00,190.65,192.24,189.98,191.61,37500.0,190.65,192.24,189.98,191.61,37500.0
2020-04-07 12:05:00,191.61,192.25,191.22,191.22,9962.0,191.61,192.25,191.22,191.22,9962.0
2020-04-07 12:10:00,191.08,191.42,190.2,190.49,9261.0,191.08,191.42,190.2,190.49,9261.0
2020-04-07 12:15:00,190.89,191.0,190.18,190.42,6176.0,190.89,191.0,190.18,190.42,6176.0
2020-04-07 12:20:00,190.7,190.91,189.81,189.83,5736.0,190.7,190.91,189.81,189.83,5736.0
2020-04-07 12:25:00,190.09,190.8,189.97,190.8,4609.0,190.09,190.8,189.97,190.8,4609.0
2020-04-07 12:30:00,190.81,191.2,190.01,190.57,13341.0,190.81,191.2,190.01,190.57,13341.0
2020-04-07 12:35:00,190.32,191.0,189.57,189.69,7093.0,190.32,191.0,189.57,189.69,7093.0
2020-04-07 12:40:00,189.69,191.53,189.68,190.61,4876.0,189.69,191.53,189.68,190.61,4876.0
2020-04-07 12:45:00,190.91,191.22,190.38,190.67,4040.0,190.91,191.22,190.38,190.67,4040.0
2020-04-07 12:50:00,190.65,191.34,190.34,190.34,3789.0,190.65,191.34,190.34,190.34,3789.0
2020-04-07 12:55:00,190.34,191.46,189.73,190.74,6625.0,190.34,191.46,189.73,190.74,6625.0
2020-04-07 13:00:00,190.59,192.16,190.55,191.18,4595.0,190.59,192.16,190.55,191.18,4595.0
2020-04-07 13:05:00,191.05,191.88,190.53,191.22,4910.0,191.05,191.88,190.53,191.22,4910.0
2020-04-07 13:10:00,190.81,191.42,190.12,190.75,4320.0,190.81,191.42,190.12,190.75,4320.0
2020-04-07 13:15:00,191.18,191.18,188.89,189.63,5890.0,191.18,191.18,188.89,189.63,5890.0
2020-04-07 13:20:00,189.56,189.8,189.15,189.65,12229.0,189.56,189.8,189.15,189.65,12229.0
2020-04-07 13:25:00,189.3,190.14,189.3,189.83,5542.0,189.3,190.14,189.3,189.83,5542.0
2020-04-07 13:30:00,189.63,189.86,188.72,189.84,9420.0,189.63,189.86,188.72,189.84,9420.0
2020-04-07 13:35:00,189.44,189.66,188.44,188.44,6526.0,189.44,189.66,188.44,188.44,6526.0
2020-04-07 13:40:00,188.22,189.29,188.02,189.21,4854.0,188.22,189.29,188.02,189.21,4854.0
2020-04-07 13:45:00,189.13,190.35,188.89,189.55,6192.0,189.13,190.35,188.89,189.55,6192.0
2020-04-07 13:50:00,189.24,190.0,188.53,189.82,13765.0,189.24,190.0,188.53,189.82,13765.0
2020-04-07 13:55:00,189.19,189.98,188.92,189.41,10911.0,189.19,189.98,188.92,189.41,10911.0
2020-04-07 14:00:00,188.88,189.81,188.68,189.4,5816.0,188.88,189.81,188.68,189.4,5816.0
2020-04-07 14:05:00,188.86,189.69,188.84,189.4,8322.0,188.86,189.69,188.84,189.4,8322.0
2020-04-07 14:10:00,189.33,190.0,188.81,188.84,9782.0,189.33,190.0,188.81,188.84,9782.0
2020-04-07 14:15:00,189.04,189.04,187.47,187.47,5123.0,189.04,189.04,187.47,187.47,5123.0
2020-04-07 14:20:00,187.65,188.47,187.35,188.11,10879.0,187.65,188.47,187.35,188.11,10879.0
2020-04-07 14:25:00,188.12,189.52,187.32,187.32,12745.0,188.12,189.52,187.32,187.32,12745.0
2020-04-07 14:30:00,186.99,187.75,186.85,187.75,7965.0,186.99,187.75,186.85,187.75,7965.0
2020-04-07 14:35:00,187.34,187.95,187.15,187.68,6837.0,187.34,187.95,187.15,187.68,6837.0
2020-04-07 14:40:00,187.41,187.92,186.85,186.85,6485.0,187.41,187.92,186.85,186.85,6485.0
2020-04-07 14:45:00,186.94,187.34,185.15,186.71,64281.0,186.94,187.34,185.15,186.71,64281.0
2020-04-07 14:50:00,186.67,187.51,186.38,186.71,12888.0,186.67,187.51,186.38,186.71,12888.0
2020-04-07 14:55:00,186.72,188.21,186.43,187.87,23227.0,186.72,188.21,186.43,187.87,23227.0
2020-04-07 15:00:00,188.52,190.36,188.52,188.66,7989.0,188.52,190.36,188.52,188.66,7989.0
2020-04-07 15:05:00,189.27,190.1,189.07,190.1,13139.0,189.27,190.1,189.07,190.1,13139.0
2020-04-07 15:10:00,189.88,190.32,189.77,190.08,14230.0,189.88,190.32,189.77,190.08,14230.0
2020-04-07 15:15:00,190.12,190.18,188.39,188.6,13616.0,190.12,190.18,188.39,188.6,13616.0
2020-04-07 15:20:00,188.48,188.86,187.26,187.26,20323.0,188.48,188.86,187.26,187.26,20323.0
2020-04-07 15:25:00,187.59,189.73,187.29,188.81,11948.0,187.59,189.73,187.29,188.81,11948.0
2020-04-07 15:30:00,188.22,189.67,188.15,189.67,3751.0,188.22,189.67,188.15,189.67,3751.0
2020-04-07 15:35:00,189.29,189.86,188.53,189.71,11859.0,189.29,189.86,188.53,189.71,11859.0
2020-04-07 15:40:00,189.81,190.25,188.67,189.18,15022.0,189.81,190.25,188.67,189.18,15022.0
2020-04-07 15:45:00,189.2,189.69,188.65,189.01,21952.0,189.2,189.69,188.65,189.01,21952.0
2020-04-07 15:50:00,188.66,188.77,186.31,188.3,54891.0,188.66,188.77,186.31,188.3,54891.0
2020-04-07 15:55:00,188.28,188.51,187.17,187.55,41945.0,188.28,188.51,187.17,187.55,41945.0
2020-04-08 09:30:00,189.0,191.49,187.49,191.49,37651.0,189.0,191.49,187.49,191.49,37651.0
2020-04-08 09:35:00,191.84,192.5,189.05,190.9,14660.0,191.84,192.5,189.05,190.9,14660.0
2020-04-08 09:40:00,190.3,191.7,188.4,188.81,10728.0,190.3,191.7,188.4,188.81,10728.0
2020-04-08 09:45:00,188.81,190.78,188.81,189.99,34490.0,188.81,190.78,188.81,189.99,34490.0
2020-04-08 09:50:00,190.06,190.18,188.0,188.78,17847.0,190.06,190.18,188.0,188.78,17847.0
2020-04-08 09:55:00,189.0,190.87,188.84,189.44,9893.0,189.0,190.87,188.84,189.44,9893.0
2020-04-08 10:00:00,189.4,190.25,188.71,189.87,8681.0,189.4,190.25,188.71,189.87,8681.0
2020-04-08 10:05:00,189.87,190.94,189.4,190.28,15014.0,189.87,190.94,189.4,190.28,15014.0
2020-04-08 10:10:00,190.49,191.56,189.51,190.62,12252.0,190.49,191.56,189.51,190.62,12252.0
2020-04-08 10:15:00,190.75,191.0,189.93,191.0,4508.0,190.75,191.0,189.93,191.0,4508.0
2020-04-08 10:20:00,191.25,191.47,190.27,190.75,7691.0,191.25,191.47,190.27,190.75,7691.0
2020-04-08 10:25:00,190.75,192.17,190.19,191.93,22553.0,190.75,192.17,190.19,191.93,22553.0
2020-04-08 10:30:00,191.62,191.96,190.84,191.47,32601.0,191.62,191.96,190.84,191.47,32601.0
2020-04-08 10:35:00,191.67,193.68,191.46,193.04,16271.0,191.67,193.68,191.46,193.04,16271.0
2020-04-08 10:40:00,192.82,193.75,191.0,191.52,6757.0,192.82,193.75,191.0,191.52,6757.0
2020-04-08 10:45:00,191.5,192.38,191.0,191.29,13013.0,191.5,192.38,191.0,191.29,13013.0
2020-04-08 10:50:00,191.57,193.02,191.29,192.5,6909.0,191.57,193.02,191.29,192.5,6909.0
2020-04-08 10:55:00,192.01,193.84,192.01,192.89,7106.0,192.01,193.84,192.01,192.89,7106.0
2020-04-08 11:00:00,192.29,193.94,192.29,193.32,7121.0,192.29,193.94,192.29,193.32,7121.0
2020-04-08 11:05:00,193.21,194.48,193.19,194.34,16521.0,193.21,194.48,193.19,194.34,16521.0
2020-04-08 11:10:00,194.39,195.48,194.0,195.02,25841.0,194.39,195.48,194.0,195.02,25841.0
2020-04-08 11:15:00,195.0,196.45,195.0,195.94,31810.0,195.0,196.45,195.0,195.94,31810.0
2020-04-08 11:20:00,196.11,197.24,196.11,196.65,11400.0,196.11,197.24,196.11,196.65,11400.0
2020-04-08 11:25:00,196.62,200.0,196.54,199.94,29050.0,196.62,200.0,196.54,199.94,29050.0
2020-04-08 11:30:00,199.95,201.0,198.65,200.41,37816.0,199.95,201.0,198.65,200.41,37816.0
2020-04-08 11:35:00,200.57,202.44,200.37,201.86,31362.0,200.57,202.44,200.37,201.86,31362.0
2020-04-08 11:40:00,201.54,202.02,200.64,201.44,8248.0,201.54,202.02,200.64,201.44,8248.0
2020-04-08 11:45:00,201.36,202.32,200.95,201.8,6451.0,201.36,202.32,200.95,201.8,6451.0
2020-04-08 11:50:00,201.7,201.7,200.46,201.05,17936.0,201.7,201.7,200.46,201.05,17936.0
2020-04-08 11:55:00,200.9,201.73,200.89,200.97,4215.0,200.9,201.73,200.89,200.97,4215.0
2020-04-08 12:00:00,200.84,200.88,200.16,200.68,7277.0,200.84,200.88,200.16,200.68,7277.0
2020-04-08 12:05:00,200.64,201.06,200.0,200.21,5736.0,200.64,201.06,200.0,200.21,5736.0
2020-04-08 12:10:00,200.14,200.24,199.67,200.1,11603.0,200.14,200.24,199.67,200.1,11603.0
2020-04-08 12:15:00,200.49,201.52,200.48,201.16,13174.0,200.49,201.52,200.48,201.16,13174.0
2020-04-08 12:20:00,201.16,201.19,199.64,200.39,14035.0,201.16,201.19,199.64,200.39,14035.0
2020-04-08 12:25:00,200.42,200.48,199.58,200.21,7878.0,200.42,200.48,199.58,200.21,7878.0
2020-04-08 12:30:00,200.68,200.8,200.54,200.6,3069.0,200.68,200.8,200.54,200.6,3069.0
2020-04-08 12:35:00,200.75,201.07,200.02,201.07,1900.0,200.75,201.07,200.02,201.07,1900.0
2020-04-08 12:40:00,201.22,201.5,200.91,201.08,4063.0,201.22,201.5,200.91,201.08,4063.0
2020-04-08 12:45:00,201.14,202.25,201.13,201.8,4842.0,201.14,202.25,201.13,201.8,4842.0
2020-04-08 12:50:00,201.95,202.04,199.19,200.41,11163.0,201.95,202.04,199.19,200.41,11163.0
2020-04-08 12:55:00,200.39,200.82,199.69,199.86,10359.0,200.39,200.82,199.69,199.86,10359.0
2020-04-08 13:00:00,200.16,200.49,199.5,199.5,2747.0,200.16,200.49,199.5,199.5,2747.0
2020-04-08 13:05:00,199.64,200.15,199.22,199.78,8377.0,199.64,200.15,199.22,199.78,8377.0
2020-04-08 13:10:00,199.45,199.68,198.12,198.98,7861.0,199.45,199.68,198.12,198.98,7861.0
2020-04-08 13:15:00,198.79,199.33,198.27,199.33,3932.0,198.79,199.33,198.27,199.33,3932.0
2020-04-08 13:20:00,199.42,200.85,199.0,200.46,8203.0,199.42,200.85,199.0,200.46,8203.0
2020-04-08 13:25:00,200.42,200.75,199.07,199.19,6701.0,200.42,200.75,199.07,199.19,6701.0
2020-04-08 13:30:00,199.37,199.67,198.8,199.04,5087.0,199.37,199.67,198.8,199.04,5087.0
2020-04-08 13:35:00,199.0,199.59,198.77,199.4,7550.0,199.0,199.59,198.77,199.4,7550.0
2020-04-08 13:40:00,199.74,200.0,198.68,199.4,15835.0,199.74,200.0,198.68,199.4,15835.0
2020-04-08 13:45:00,199.08,199.99,199.08,199.11,22209.0,199.08,199.99,199.08,199.11,22209.0
2020-04-08 13:50:00,199.0,199.87,199.0,199.44,9356.0,199.0,199.87,199.0,199.44,9356.0
2020-04-08 13:55:00,199.43,199.67,198.56,198.78,17174.0,199.43,199.67,198.56,198.78,17174.0
2020-04-08 14:00:00,198.92,200.56,198.92,200.11,12410.0,198.92,200.56,198.92,200.11,12410.0
2020-04-08 14:05:00,200.04,200.15,199.19,199.65,6301.0,200.04,200.15,199.19,199.65,6301.0
2020-04-08 14:10:00,199.88,200.35,199.64,199.81,6201.0,199.88,200.35,199.64,199.81,6201.0
2020-04-08 14:15:00,199.92,200.15,199.16,199.66,10502.0,199.92,200.15,199.16,199.66,10502.0
2020-04-08 14:20:00,199.9,200.65,199.5,200.25,10624.0,199.9,200.65,199.5,200.25,10624.0
2020-04-08 14:25:00,200.1,200.6,199.95,200.25,8169.0,200.1,200.6,199.95,200.25,8169.0
2020-04-08 14:30:00,200.12,200.87,200.01,200.65,12927.0,200.12,200.87,200.01,200.65,12927.0
2020-04-08 14:35:00,200.3,200.53,199.78,200.25,6780.0,200.3,200.53,199.78,200.25,6780.0
2020-04-08 14:40:00,200.25,202.42,200.25,201.7,23513.0,200.25,202.42,200.25,201.7,23513.0
2020-04-08 14:45:00,201.74,201.86,200.29,200.47,24580.0,201.74,201.86,200.29,200.47,24580.0
2020-04-08 14:50:00,200.59,202.24,200.44,201.69,26379.0,200.59,202.24,200.44,201.69,26379.0
2020-04-08 14:55:00,201.71,202.75,201.0,201.48,32542.0,201.71,202.75,201.0,201.48,32542.0
2020-04-08 15:00:00,201.66,202.11,200.89,201.61,15535.0,201.66,202.11,200.89,201.61,15535.0
2020-04-08 15:05:00,201.7,202.22,201.12,201.86,16417.0,201.7,202.22,201.12,201.86,16417.0
2020-04-08 15:10:00,201.47,201.95,201.09,201.44,16860.0,201.47,201.95,201.09,201.44,16860.0
2020-04-08 15:15:00,201.52,202.1,201.52,201.98,9135.0,201.52,202.1,201.52,201.98,9135.0
2020-04-08 15:20:00,202.03,202.33,200.7,200.73,34395.0,202.03,202.33,200.7,200.73,34395.0
2020-04-08 15:25:00,200.96,201.21,199.08,199.08,35147.0,200.96,201.21,199.08,199.08,35147.0
2020-04-08 15:30:00,199.08,200.13,197.6,198.24,47794.0,199.08,200.13,197.6,198.24,47794.0
2020-04-08 15:35:00,198.55,199.15,198.08,199.05,41018.0,198.55,199.15,198.08,199.05,41018.0
2020-04-08 15:40:00,198.81,199.5,197.81,199.19,45778.0,198.81,199.5,197.81,199.19,45778.0
2020-04-08 15:45:00,199.27,199.97,198.46,199.38,50712.0,199.27,199.97,198.46,199.38,50712.0
2020-04-08 15:50:00,199.97,202.17,199.53,201.39,59357.0,199.97,202.17,199.53,201.39,59357.0
2020-04-08 15:55:00,201.39,201.39,199.3,200.57,72737.0,201.39,201.39,199.3,200.57,72737.0
2020-04-09 09:30:00,209.75,211.99,208.79,209.11,32380.0,209.75,211.99,208.79,209.11,32380.0
2020-04-09 09:35:00,209.71,210.39,207.47,209.01,45663.0,209.71,210.39,207.47,209.01,45663.0
2020-04-09 09:40:00,209.09,213.22,208.3,212.56,28034.0,209.09,213.22,208.3,212.56,28034.0
2020-04-09 09:45:00,213.79,214.65,212.15,212.56,19914.0,213.79,214.65,212.15,212.56,19914.0
2020-04-09 09:50:00,213.0,213.99,212.38,213.44,34614.0,213.0,213.99,212.38,213.44,34614.0
2020-04-09 09:55:00,213.32,215.55,213.32,214.13,17550.0,213.32,215.55,213.32,214.13,17550.0
2020-04-09 10:00:00,214.17,214.24,212.35,213.25,22180.0,214.17,214.24,212.35,213.25,22180.0
2020-04-09 10:05:00,212.95,212.95,210.0,210.06,36599.0,212.95,212.95,210.0,210.06,36599.0
2020-04-09 10:10:00,210.04,210.35,209.38,210.28,20833.0,210.04,210.35,209.38,210.28,20833.0
2020-04-09 10:15:00,210.0,210.21,207.67,207.95,10816.0,210.0,210.21,207.67,207.95,10816.0
2020-04-09 10:20:00,208.0,208.51,206.28,207.2,24794.0,208.0,208.51,206.28,207.2,24794.0
2020-04-09 10:25:00,207.79,209.0,207.2,208.86,11598.0,207.79,209.0,207.2,208.86,11598.0
2020-04-09 10:30:00,208.97,208.97,206.38,207.29,25644.0,208.97,208.97,206.38,207.29,25644.0
2020-04-09 10:35:00,207.02,207.9,206.08,207.58,16369.0,207.02,207.9,206.08,207.58,16369.0
2020-04-09 10:40:00,207.88,207.95,205.54,207.2,11400.0,207.88,207.95,205.54,207.2,11400.0
2020-04-09 10:45:00,206.87,209.36,206.43,208.27,29657.0,206.87,209.36,206.43,208.27,29657.0
2020-04-09 10:50:00,208.25,208.55,206.76,207.0,18776.0,208.25,208.55,206.76,207.0,18776.0
2020-04-09 10:55:00,206.46,207.95,206.46,206.93,8323.0,206.46,207.95,206.46,206.93,8323.0
2020-04-09 11:00:00,207.4,207.45,205.11,205.5,9464.0,207.4,207.45,205.11,205.5,9464.0
2020-04-09 11:05:00,205.78,205.8,203.0,204.07,29279.0,205.78,205.8,203.0,204.07,29279.0
2020-04-09 11:10:00,204.09,205.82,203.78,205.38,15130.0,204.09,205.82,203.78,205.38,15130.0
2020-04-09 11:15:00,205.22,206.18,204.43,205.5,12013.0,205.22,206.18,204.43,205.5,12013.0
2020-04-09 11:20:00,205.25,205.87,204.29,205.67,6677.0,205.25,205.87,204.29,205.67,6677.0
2020-04-09 11:25:00,205.45,206.24,204.99,206.01,4622.0,205.45,206.24,204.99,206.01,4622.0
2020-04-09 11:30:00,206.28,206.28,204.8,205.0,4326.0,206.28,206.28,204.8,205.0,4326.0
2020-04-09 11:35:00,204.88,206.45,204.51,205.75,3969.0,204.88,206.45,204.51,205.75,3969.0
2020-04-09 11:40:00,205.39,205.82,204.74,205.33,3295.0,205.39,205.82,204.74,205.33,3295.0
2020-04-09 11:45:00,205.72,206.01,204.27,204.61,3100.0,205.72,206.01,204.27,204.61,3100.0
2020-04-09 11:50:00,204.5,205.04,204.02,205.03,6187.0,204.5,205.04,204.02,205.03,6187.0
2020-04-09 11:55:00,205.09,205.54,204.78,205.49,6522.0,205.09,205.54,204.78,205.49,6522.0
2020-04-09 12:00:00,205.42,205.96,205.01,205.85,4600.0,205.42,205.96,205.01,205.85,4600.0
2020-04-09 12:05:00,205.86,206.79,205.18,206.53,7510.0,205.86,206.79,205.18,206.53,7510.0
2020-04-09 12:10:00,206.19,206.67,205.7,206.46,6753.0,206.19,206.67,205.7,206.46,6753.0
2020-04-09 12:15:00,206.69,208.19,206.69,208.18,10403.0,206.69,208.19,206.69,208.18,10403.0
2020-04-09 12:20:00,208.19,209.26,208.19,209.26,10034.0,208.19,209.26,208.19,209.26,10034.0
2020-04-09 12:25:00,208.31,208.74,207.58,207.73,4100.0,208.31,208.74,207.58,207.73,4100.0
2020-04-09 12:30:00,207.73,208.47,207.05,207.23,4974.0,207.73,208.47,207.05,207.23,4974.0
2020-04-09 12:35:00,207.51,208.2,206.52,208.16,3475.0,207.51,208.2,206.52,208.16,3475.0
2020-04-09 12:40:00,208.23,208.94,207.67,207.67,4386.0,208.23,208.94,207.67,207.67,4386.0
2020-04-09 12:45:00,207.35,207.83,206.6,207.03,5528.0,207.35,207.83,206.6,207.03,5528.0
2020-04-09 12:50:00,207.26,207.95,206.73,207.91,2533.0,207.26,207.95,206.73,207.91,2533.0
2020-04-09 12:55:00,207.7,207.78,207.02,207.48,8701.0,207.7,207.78,207.02,207.48,8701.0
2020-04-09 13:00:00,207.48,208.34,207.36,207.71,3790.0,207.48,208.34,207.36,207.71,3790.0
2020-04-09 13:05:00,207.27,207.68,207.2,207.42,3844.0,207.27,207.68,207.2,207.42,3844.0
2020-04-09 13:10:00,207.54,207.54,205.4,205.98,4867.0,207.54,207.54,205.4,205.98,4867.0
2020-04-09 13:15:00,206.0,206.65,205.6,206.65,3200.0,206.0,206.65,205.6,206.65,3200.0
2020-04-09 13:20:00,206.34,207.57,206.34,207.14,5957.0,206.34,207.57,206.34,207.14,5957.0
2020-04-09 13:25:00,206.75,207.93,206.49,207.28,9538.0,206.75,207.93,206.49,207.28,9538.0
2020-04-09 13:30:00,207.63,207.66,206.06,206.22,4800.0,207.63,207.66,206.06,206.22,4800.0
2020-04-09 13:35:00,206.56,206.83,205.44,205.59,12162.0,206.56,206.83,205.44,205.59,12162.0
2020-04-09 13:40:00,205.88,206.85,205.65,206.67,4058.0,205.88,206.85,205.65,206.67,4058.0
2020-04-09 13:45:00,206.54,206.83,205.38,205.39,6060.0,206.54,206.83,205.38,205.39,6060.0
2020-04-09 13:50:00,205.39,206.98,204.51,206.28,7851.0,205.39,206.98,204.51,206.28,7851.0
2020-04-09 13:55:00,206.22,207.5,206.21,207.44,5780.0,206.22,207.5,206.21,207.44,5780.0
2020-04-09 14:00:00,207.26,207.43,204.31,204.37,9348.0,207.26,207.43,204.31,204.37,9348.0
2020-04-09 14:05:00,204.25,204.6,203.5,204.44,6787.0,204.25,204.6,203.5,204.44,6787.0
2020-04-09 14:10:00,204.56,205.86,204.17,205.86,11140.0,204.56,205.86,204.17,205.86,11140.0
2020-04-09 14:15:00,205.34,205.35,204.17,204.88,2634.0,205.34,205.35,204.17,204.88,2634.0
2020-04-09 14:20:00,204.19,204.99,203.97,204.63,2116.0,204.19,204.99,203.97,204.63,2116.0
2020-04-09 14:25:00,205.16,205.41,204.23,204.33,2679.0,205.16,205.41,204.23,204.33,2679.0
2020-04-09 14:30:00,204.37,204.85,203.91,204.12,2469.0,204.37,204.85,203.91,204.12,2469.0
2020-04-09 14:35:00,204.27,204.77,203.68,204.36,2455.0,204.27,204.77,203.68,204.36,2455.0
2020-04-09 14:40:00,204.7,204.73,203.69,203.69,3992.0,204.7,204.73,203.69,203.69,3992.0
2020-04-09 14:45:00,204.16,204.16,201.84,201.84,8246.0,204.16,204.16,201.84,201.84,8246.0
2020-04-09 14:50:00,202.13,202.13,199.01,199.23,23339.0,202.13,202.13,199.01,199.23,23339.0
2020-04-09 14:55:00,199.57,201.69,199.1,201.69,5935.0,199.57,201.69,199.1,201.69,5935.0
2020-04-09 15:00:00,201.71,201.72,201.0,201.27,4161.0,201.71,201.72,201.0,201.27,4161.0
2020-04-09 15:05:00,200.98,202.45,200.4,202.18,4258.0,200.98,202.45,200.4,202.18,4258.0
2020-04-09 15:10:00,202.45,203.5,202.22,203.44,7694.0,202.45,203.5,202.22,203.44,7694.0
2020-04-09 15:15:00,203.71,203.89,202.65,202.77,4150.0,203.71,203.89,202.65,202.77,4150.0
2020-04-09 15:20:00,202.97,203.43,202.17,203.06,5151.0,202.97,203.43,202.17,203.06,5151.0
2020-04-09 15:25:00,203.23,204.29,203.07,204.22,5271.0,203.23,204.29,203.07,204.22,5271.0
2020-04-09 15:30:00,204.36,205.0,204.22,204.93,8533.0,204.36,205.0,204.22,204.93,8533.0
2020-04-09 15:35:00,204.9,205.08,203.81,204.26,7715.0,204.9,205.08,203.81,204.26,7715.0
2020-04-09 15:40:00,204.51,204.61,203.69,203.98,5745.0,204.51,204.61,203.69,203.98,5745.0
2020-04-09 15:45:00,203.86,204.24,202.35,202.42,17945.0,203.86,204.24,202.35,202.42,17945.0
2020-04-09 15:50:00,202.49,203.35,201.21,203.34,20100.0,202.49,203.35,201.21,203.34,20100.0
2020-04-09 15:55:00,203.39,203.69,202.01,202.48,49113.0,203.39,203.69,202.01,202.48,49113.0
2020-04-13 09:30:00,202.75,202.75,198.01,198.99,25344.0,202.75,202.75,198.01,198.99,25344.0
2020-04-13 09:35:00,198.75,199.49,195.87,196.69,17170.0,198.75,199.49,195.87,196.69,17170.0
2020-04-13 09:40:00,197.29,198.74,196.81,198.03,8271.0,197.29,198.74,196.81,198.03,8271.0
2020-04-13 09:45:00,198.31,198.56,196.05,197.0,12265.0,198.31,198.56,196.05,197.0,12265.0
2020-04-13 09:50:00,197.36,197.79,196.2,197.0,12546.0,197.36,197.79,196.2,197.0,12546.0
2020-04-13 09:55:00,197.04,198.97,196.99,197.53,8570.0,197.04,198.97,196.99,197.53,8570.0
2020-04-13 10:00:00,197.64,200.09,197.62,199.85,6652.0,197.64,200.09,197.62,199.85,6652.0
2020-04-13 10:05:00,199.94,200.46,198.44,198.45,7718.0,199.94,200.46,198.44,198.45,7718.0
2020-04-13 10:10:00,198.6,199.92,197.39,199.06,6011.0,198.6,199.92,197.39,199.06,6011.0
2020-04-13 10:15:00,199.0,199.0,197.77,197.77,5557.0,199.0,199.0,197.77,197.77,5557.0
2020-04-13 10:20:00,198.49,198.5,196.0,196.7,7028.0,198.49,198.5,196.0,196.7,7028.0
2020-04-13 10:25:00,196.7,197.11,196.2,196.71,6270.0,196.7,197.11,196.2,196.71,6270.0
2020-04-13 10:30:00,196.58,197.27,195.88,196.45,8752.0,196.58,197.27,195.88,196.45,8752.0
2020-04-13 10:35:00,197.0,197.0,196.27,196.71,5346.0,197.0,197.0,196.27,196.71,5346.0
2020-04-13 10:40:00,196.46,196.98,195.5,195.83,12419.0,196.46,196.98,195.5,195.83,12419.0
2020-04-13 10:45:00,195.83,196.85,195.83,196.22,13354.0,195.83,196.85,195.83,196.22,13354.0
2020-04-13 10:50:00,196.39,197.36,195.48,197.21,19170.0,196.39,197.36,195.48,197.21,19170.0
2020-04-13 10:55:00,197.27,198.99,196.86,198.65,18098.0,197.27,198.99,196.86,198.65,18098.0
2020-04-13 11:00:00,198.39,198.42,197.42,197.97,11747.0,198.39,198.42,197.42,197.97,11747.0
2020-04-13 11:05:00,198.13,198.2,196.96,197.25,10552.0,198.13,198.2,196.96,197.25,10552.0
2020-04-13 11:10:00,197.28,198.97,197.26,198.12,10167.0,197.28,198.97,197.26,198.12,10167.0
2020-04-13 11:15:00,198.48,199.38,197.94,197.95,7029.0,198.48,199.38,197.94,197.95,7029.0
2020-04-13 11:20:00,198.13,199.22,197.65,199.22,3891.0,198.13,199.22,197.65,199.22,3891.0
2020-04-13 11:25:00,199.08,199.58,199.07,199.47,3788.0,199.08,199.58,199.07,199.47,3788.0
2020-04-13 11:30:00,199.84,199.97,198.76,199.35,7397.0,199.84,199.97,198.76,199.35,7397.0
2020-04-13 11:35:00,199.48,200.68,199.16,199.86,6821.0,199.48,200.68,199.16,199.86,6821.0
2020-04-13 11:40:00,199.25,199.97,199.1,199.25,4496.0,199.25,199.97,199.1,199.25,4496.0
2020-04-13 11:45:00,199.59,200.1,199.59,200.02,4308.0,199.59,200.1,199.59,200.02,4308.0
2020-04-13 11:50:00,200.22,201.55,200.22,201.36,7728.0,200.22,201.55,200.22,201.36,7728.0
2020-04-13 11:55:00,201.43,201.43,200.62,200.64,3735.0,201.43,201.43,200.62,200.64,3735.0
2020-04-13 12:00:00,200.49,201.72,200.49,201.46,4504.0,200.49,201.72,200.49,201.46,4504.0
2020-04-13 12:05:00,201.37,202.09,201.25,201.9,5058.0,201.37,202.09,201.25,201.9,5058.0
2020-04-13 12:10:00,201.9,202.52,201.71,202.39,7643.0,201.9,202.52,201.71,202.39,7643.0
2020-04-13 12:15:00,202.68,202.69,202.02,202.17,7472.0,202.68,202.69,202.02,202.17,7472.0
2020-04-13 12:20:00,202.21,202.25,201.1,201.65,8021.0,202.21,202.25,201.1,201.65,8021.0
2020-04-13 12:25:00,201.76,202.51,201.43,201.72,8629.0,201.76,202.51,201.43,201.72,8629.0
2020-04-13 12:30:00,201.49,201.72,200.5,200.64,7089.0,201.49,201.72,200.5,200.64,7089.0
2020-04-13 12:35:00,200.52,200.73,199.66,199.97,14564.0,200.52,200.73,199.66,199.97,14564.0
2020-04-13 12:40:00,200.36,200.48,199.88,199.93,4548.0,200.36,200.48,199.88,199.93,4548.0
2020-04-13 12:45:00,200.33,201.14,200.33,201.08,8280.0,200.33,201.14,200.33,201.08,8280.0
2020-04-13 12:50:00,200.97,201.1,200.0,200.04,4200.0,200.97,201.1,200.0,200.04,4200.0
2020-04-13 12:55:00,199.84,200.73,199.73,200.37,5010.0,199.84,200.73,199.73,200.37,5010.0
2020-04-13 13:00:00,200.2,201.13,200.17,201.03,9643.0,200.2,201.13,200.17,201.03,9643.0
2020-04-13 13:05:00,201.04,201.59,200.82,201.59,3798.0,201.04,201.59,200.82,201.59,3798.0
2020-04-13 13:10:00,201.45,201.63,200.16,200.81,5632.0,201.45,201.63,200.16,200.81,5632.0
2020-04-13 13:15:00,200.68,201.15,200.68,201.07,2640.0,200.68,201.15,200.68,201.07,2640.0
2020-04-13 13:20:00,200.73,200.75,200.01,200.45,4392.0,200.73,200.75,200.01,200.45,4392.0
2020-04-13 13:25:00,200.4,200.76,199.91,200.17,4774.0,200.4,200.76,199.91,200.17,4774.0
2020-04-13 13:30:00,200.0,200.83,200.0,200.55,4176.0,200.0,200.83,200.0,200.55,4176.0
2020-04-13 13:35:00,200.22,201.59,200.2,201.34,5304.0,200.22,201.59,200.2,201.34,5304.0
2020-04-13 13:40:00,201.14,201.8,200.68,200.68,4983.0,201.14,201.8,200.68,200.68,4983.0
2020-04-13 13:45:00,200.88,201.15,200.13,200.52,2724.0,200.88,201.15,200.13,200.52,2724.0
2020-04-13 13:50:00,200.31,200.65,200.02,200.17,2613.0,200.31,200.65,200.02,200.17,2613.0
2020-04-13 13:55:00,200.46,200.66,200.0,200.11,4259.0,200.46,200.66,200.0,200.11,4259.0
2020-04-13 14:00:00,200.29,200.7,200.09,200.7,3457.0,200.29,200.7,200.09,200.7,3457.0
2020-04-13 14:05:00,200.7,201.01,200.39,200.72,6690.0,200.7,201.01,200.39,200.72,6690.0
2020-04-13 14:10:00,200.61,200.61,200.08,200.09,9746.0,200.61,200.61,200.08,200.09,9746.0
2020-04-13 14:15:00,200.04,200.57,199.93,200.34,8552.0,200.04,200.57,199.93,200.34,8552.0
2020-04-13 14:20:00,200.22,200.33,199.76,200.33,4285.0,200.22,200.33,199.76,200.33,4285.0
2020-04-13 14:25:00,200.16,200.27,199.7,200.07,5264.0,200.16,200.27,199.7,200.07,5264.0
2020-04-13 14:30:00,200.41,200.76,200.24,200.52,3692.0,200.41,200.76,200.24,200.52,3692.0
2020-04-13 14:35:00,200.49,200.51,199.99,200.16,4050.0,200.49,200.51,199.99,200.16,4050.0
2020-04-13 14:40:00,200.16,200.26,199.0,199.04,9031.0,200.16,200.26,199.0,199.04,9031.0
2020-04-13 14:45:00,199.15,200.06,199.15,200.05,7540.0,199.15,200.06,199.15,200.05,7540.0
2020-04-13 14:50:00,199.96,200.27,199.8,199.98,5001.0,199.96,200.27,199.8,199.98,5001.0
2020-04-13 14:55:00,200.41,200.75,200.02,200.14,5520.0,200.41,200.75,200.02,200.14,5520.0
2020-04-13 15:00:00,200.17,200.17,199.34,199.85,7089.0,200.17,200.17,199.34,199.85,7089.0
2020-04-13 15:05:00,200.09,200.43,200.09,200.43,2168.0,200.09,200.43,200.09,200.43,2168.0
2020-04-13 15:10:00,200.25,200.61,200.05,200.37,3576.0,200.25,200.61,200.05,200.37,3576.0
2020-04-13 15:15:00,200.16,201.33,199.88,201.33,3692.0,200.16,201.33,199.88,201.33,3692.0
2020-04-13 15:20:00,201.39,201.43,200.67,201.43,7125.0,201.39,201.43,200.67,201.43,7125.0
2020-04-13 15:25:00,201.07,201.68,200.98,201.68,4814.0,201.07,201.68,200.98,201.68,4814.0
2020-04-13 15:30:00,201.68,202.49,201.56,202.12,11211.0,201.68,202.49,201.56,202.12,11211.0
2020-04-13 15:35:00,202.12,202.36,201.08,201.52,12581.0,202.12,202.36,201.08,201.52,12581.0
2020-04-13 15:40:00,201.68,202.24,201.34,202.02,5962.0,201.68,202.24,201.34,202.02,5962.0
2020-04-13 15:45:00,201.84,202.73,201.33,202.31,9148.0,201.84,202.73,201.33,202.31,9148.0
2020-04-13 15:50:00,202.08,203.08,201.4,203.04,21110.0,202.08,203.08,201.4,203.04,21110.0
2020-04-13 15:55:00,203.05,203.53,202.53,202.56,28178.0,203.05,203.53,202.53,202.56,28178.0
2020-04-14 09:30:00,207.18,209.28,205.06,209.18,34843.0,207.18,209.28,205.06,209.18,34843.0
2020-04-14 09:35:00,208.65,209.65,208.12,208.43,9841.0,208.65,209.65,208.12,208.43,9841.0
2020-04-14 09:40:00,208.99,209.2,207.35,209.06,11200.0,208.99,209.2,207.35,209.06,11200.0
2020-04-14 09:45:00,208.47,209.58,208.26,209.06,12057.0,208.47,209.58,208.26,209.06,12057.0
2020-04-14 09:50:00,209.17,209.8,209.1,209.18,6858.0,209.17,209.8,209.1,209.18,6858.0
2020-04-14 09:55:00,209.46,210.0,207.07,209.41,9457.0,209.46,210.0,207.07,209.41,9457.0
2020-04-14 10:00:00,208.4,209.53,207.22,207.92,7864.0,208.4,209.53,207.22,207.92,7864.0
2020-04-14 10:05:00,208.14,208.64,207.64,208.64,3200.0,208.14,208.64,207.64,208.64,3200.0
2020-04-14 10:10:00,209.0,210.0,208.72,209.57,3647.0,209.0,210.0,208.72,209.57,3647.0
2020-04-14 10:15:00,209.45,210.94,209.25,209.99,5767.0,209.45,210.94,209.25,209.99,5767.0
2020-04-14 10:20:00,210.26,210.53,209.23,209.48,7935.0,210.26,210.53,209.23,209.48,7935.0
2020-04-14 10:25:00,209.19,209.44,207.61,207.61,3588.0,209.19,209.44,207.61,207.61,3588.0
2020-04-14 10:30:00,207.72,208.58,207.47,207.53,14006.0,207.72,208.58,207.47,207.53,14006.0
2020-04-14 10:35:00,207.43,207.93,206.88,207.0,5555.0,207.43,207.93,206.88,207.0,5555.0
2020-04-14 10:40:00,207.01,207.01,205.77,206.59,7059.0,207.01,207.01,205.77,206.59,7059.0
2020-04-14 10:45:00,207.3,207.3,206.2,206.92,2725.0,207.3,207.3,206.2,206.92,2725.0
2020-04-14 10:50:00,207.17,207.19,206.31,206.49,5667.0,207.17,207.19,206.31,206.49,5667.0
2020-04-14 10:55:00,206.19,206.36,205.45,205.76,4079.0,206.19,206.36,205.45,205.76,4079.0
2020-04-14 11:00:00,205.76,206.27,205.23,205.46,7055.0,205.76,206.27,205.23,205.46,7055.0
2020-04-14 11:05:00,205.68,205.68,204.64,205.56,5210.0,205.68,205.68,204.64,205.56,5210.0
2020-04-14 11:10:00,205.39,206.11,204.44,204.88,3050.0,205.39,206.11,204.44,204.88,3050.0
2020-04-14 11:15:00,205.35,205.71,204.43,204.43,3248.0,205.35,205.71,204.43,204.43,3248.0
2020-04-14 11:20:00,204.11,206.1,204.11,205.87,3922.0,204.11,206.1,204.11,205.87,3922.0
2020-04-14 11:25:00,205.73,206.18,204.65,205.03,11215.0,205.73,206.18,204.65,205.03,11215.0
2020-04-14 11:30:00,204.99,205.26,204.78,205.26,1800.0,204.99,205.26,204.78,205.26,1800.0
2020-04-14 11:35:00,205.24,205.69,204.86,205.69,3865.0,205.24,205.69,204.86,205.69,3865.0
2020-04-14 11:40:00,205.2,205.87,205.2,205.5,4120.0,205.2,205.87,205.2,205.5,4120.0
2020-04-14 11:45:00,205.33,205.61,204.78,205.13,5557.0,205.33,205.61,204.78,205.13,5557.0
2020-04-14 11:50:00,205.32,205.55,204.86,205.08,1741.0,205.32,205.55,204.86,205.08,1741.0
2020-04-14 11:55:00,205.34,205.34,204.75,205.0,1810.0,205.34,205.34,204.75,205.0,1810.0
2020-04-14 12:00:00,205.09,206.62,205.09,206.62,7975.0,205.09,206.62,205.09,206.62,7975.0
2020-04-14 12:05:00,206.47,207.24,206.46,207.07,3329.0,206.47,207.24,206.46,207.07,3329.0
2020-04-14 12:10:00,207.16,207.34,206.28,206.55,5150.0,207.16,207.34,206.28,206.55,5150.0
2020-04-14 12:15:00,206.43,207.96,206.3,207.72,13189.0,206.43,207.96,206.3,207.72,13189.0
2020-04-14 12:20:00,207.71,208.12,207.51,207.8,4174.0,207.71,208.12,207.51,207.8,4174.0
2020-04-14 12:25:00,208.17,208.51,207.62,207.88,3943.0,208.17,208.51,207.62,207.88,3943.0
2020-04-14 12:30:00,207.98,208.25,207.58,207.75,8027.0,207.98,208.25,207.58,207.75,8027.0
2020-04-14 12:35:00,207.73,208.62,207.72,208.62,6772.0,207.73,208.62,207.72,208.62,6772.0
2020-04-14 12:40:00,208.35,208.9,208.0,208.53,4886.0,208.35,208.9,208.0,208.53,4886.0
2020-04-14 12:45:00,208.15,208.49,208.11,208.43,1400.0,208.15,208.49,208.11,208.43,1400.0
2020-04-14 12:50:00,208.48,208.54,208.04,208.3,1871.0,208.48,208.54,208.04,208.3,1871.0
2020-04-14 12:55:00,208.2,208.26,206.96,207.0,2350.0,208.2,208.26,206.96,207.0,2350.0
2020-04-14 13:00:00,207.09,207.1,206.0,206.0,8700.0,207.09,207.1,206.0,206.0,8700.0
2020-04-14 13:05:00,206.26,206.26,205.23,205.26,13228.0,206.26,206.26,205.23,205.26,13228.0
2020-04-14 13:10:00,205.31,206.15,205.3,205.88,12166.0,205.31,206.15,205.3,205.88,12166.0
2020-04-14 13:15:00,205.68,205.69,205.17,205.5,6530.0,205.68,205.69,205.17,205.5,6530.0
2020-04-14 13:20:00,205.58,206.04,205.44,205.8,4737.0,205.58,206.04,205.44,205.8,4737.0
2020-04-14 13:25:00,205.76,206.34,205.75,206.07,3050.0,205.76,206.34,205.75,206.07,3050.0
2020-04-14 13:30:00,206.19,206.34,205.53,205.9,11205.0,206.19,206.34,205.53,205.9,11205.0
2020-04-14 13:35:00,205.73,206.14,205.58,205.77,4026.0,205.73,206.14,205.58,205.77,4026.0
2020-04-14 13:40:00,206.0,206.1,205.82,205.9,5855.0,206.0,206.1,205.82,205.9,5855.0
2020-04-14 13:45:00,205.9,206.29,205.86,206.27,7235.0,205.9,206.29,205.86,206.27,7235.0
2020-04-14 13:50:00,206.12,206.37,205.94,206.17,4460.0,206.12,206.37,205.94,206.17,4460.0
2020-04-14 13:55:00,206.21,206.47,205.97,206.29,4667.0,206.21,206.47,205.97,206.29,4667.0
2020-04-14 14:00:00,206.24,206.4,205.75,206.37,7024.0,206.24,206.4,205.75,206.37,7024.0
2020-04-14 14:05:00,206.08,206.37,205.78,206.37,1600.0,206.08,206.37,205.78,206.37,1600.0
2020-04-14 14:10:00,206.5,207.14,206.43,207.03,5060.0,206.5,207.14,206.43,207.03,5060.0
2020-04-14 14:15:00,207.05,207.17,206.29,206.53,7214.0,207.05,207.17,206.29,206.53,7214.0
2020-04-14 14:20:00,206.76,207.48,206.54,207.03,6659.0,206.76,207.48,206.54,207.03,6659.0
2020-04-14 14:25:00,207.18,207.18,206.3,206.46,2801.0,207.18,207.18,206.3,206.46,2801.0
2020-04-14 14:30:00,206.61,206.68,205.78,206.22,4549.0,206.61,206.68,205.78,206.22,4549.0
2020-04-14 14:35:00,206.25,206.32,205.95,206.32,5150.0,206.25,206.32,205.95,206.32,5150.0
2020-04-14 14:40:00,206.3,206.66,206.06,206.24,4313.0,206.3,206.66,206.06,206.24,4313.0
2020-04-14 14:45:00,206.02,206.44,205.83,206.27,4081.0,206.02,206.44,205.83,206.27,4081.0
2020-04-14 14:50:00,206.23,206.76,205.75,205.99,7950.0,206.23,206.76,205.75,205.99,7950.0
2020-04-14 14:55:00,205.78,206.28,205.78,205.8,6816.0,205.78,206.28,205.78,205.8,6816.0
2020-04-14 15:00:00,205.79,205.79,205.04,205.33,3200.0,205.79,205.79,205.04,205.33,3200.0
2020-04-14 15:05:00,205.31,205.51,204.65,204.71,4554.0,205.31,205.51,204.65,204.71,4554.0
2020-04-14 15:10:00,204.71,205.09,204.45,204.99,6678.0,204.71,205.09,204.45,204.99,6678.0
2020-04-14 15:15:00,204.81,205.04,204.4,205.03,4506.0,204.81,205.04,204.4,205.03,4506.0
2020-04-14 15:20:00,204.94,204.94,203.92,203.92,13566.0,204.94,204.94,203.92,203.92,13566.0
2020-04-14 15:25:00,203.9,205.5,203.9,205.3,10735.0,203.9,205.5,203.9,205.3,10735.0
2020-04-14 15:30:00,205.3,205.42,204.81,205.03,11303.0,205.3,205.42,204.81,205.03,11303.0
2020-04-14 15:35:00,205.14,205.39,204.5,204.72,15230.0,205.14,205.39,204.5,204.72,15230.0
2020-04-14 15:40:00,204.77,204.86,203.43,203.43,16722.0,204.77,204.86,203.43,203.43,16722.0
2020-04-14 15:45:00,203.43,204.24,203.3,203.92,15665.0,203.43,204.24,203.3,203.92,15665.0
2020-04-14 15:50:00,204.22,205.24,203.9,205.22,28226.0,204.22,205.24,203.9,205.22,28226.0
2020-04-14 15:55:00,204.98,205.67,204.7,205.0,49111.0,204.98,205.67,204.7,205.0,49111.0
2020-04-15 09:30:00,195.58,199.62,194.33,199.32,62818.0,195.58,199.62,194.33,199.32,62818.0
2020-04-15 09:35:00,198.96,202.0,197.33,201.4,30179.0,198.96,202.0,197.33,201.4,30179.0
2020-04-15 09:40:00,200.86,201.51,196.52,197.0,12667.0,200.86,201.51,196.52,197.0,12667.0
2020-04-15 09:45:00,197.83,198.0,197.05,197.63,9010.0,197.83,198.0,197.05,197.63,9010.0
2020-04-15 09:50:00,197.59,197.99,196.74,196.75,4880.0,197.59,197.99,196.74,196.75,4880.0
2020-04-15 09:55:00,196.89,197.74,196.25,197.74,3901.0,196.89,197.74,196.25,197.74,3901.0
2020-04-15 10:00:00,197.6,197.87,196.33,197.07,11462.0,197.6,197.87,196.33,197.07,11462.0
2020-04-15 10:05:00,197.1,198.61,197.1,198.28,11059.0,197.1,198.61,197.1,198.28,11059.0
2020-04-15 10:10:00,198.29,198.39,197.75,197.89,7471.0,198.29,198.39,197.75,197.89,7471.0
2020-04-15 10:15:00,197.91,198.52,197.19,198.0,5565.0,197.91,198.52,197.19,198.0,5565.0
2020-04-15 10:20:00,197.99,198.61,196.47,197.51,28544.0,197.99,198.61,196.47,197.51,28544.0
2020-04-15 10:25:00,197.61,197.64,197.01,197.45,5868.0,197.61,197.64,197.01,197.45,5868.0
2020-04-15 10:30:00,197.45,197.87,197.26,197.48,8133.0,197.45,197.87,197.26,197.48,8133.0
2020-04-15 10:35:00,197.43,197.49,196.2,196.33,14925.0,197.43,197.49,196.2,196.33,14925.0
2020-04-15 10:40:00,196.38,197.07,196.0,196.57,3835.0,196.38,197.07,196.0,196.57,3835.0
2020-04-15 10:45:00,196.38,197.08,196.27,196.83,12985.0,196.38,197.08,196.27,196.83,12985.0
2020-04-15 10:50:00,196.78,196.95,196.21,196.64,4620.0,196.78,196.95,196.21,196.64,4620.0
2020-04-15 10:55:00,196.82,197.65,196.76,197.57,8466.0,196.82,197.65,196.76,197.57,8466.0
2020-04-15 11:00:00,197.29,197.34,196.67,197.03,2532.0,197.29,197.34,196.67,197.03,2532.0
2020-04-15 11:05:00,197.35,197.36,196.65,196.78,1351.0,197.35,197.36,196.65,196.78,1351.0
2020-04-15 11:10:00,197.1,197.33,196.82,196.96,2724.0,197.1,197.33,196.82,196.96,2724.0
2020-04-15 11:15:00,196.85,197.03,195.64,195.67,13403.0,196.85,197.03,195.64,195.67,13403.0
2020-04-15 11:20:00,195.75,196.45,195.29,195.99,5748.0,195.75,196.45,195.29,195.99,5748.0
2020-04-15 11:25:00,196.16,196.72,196.04,196.14,4350.0,196.16,196.72,196.04,196.14,4350.0
2020-04-15 11:30:00,196.48,196.84,196.02,196.48,6277.0,196.48,196.84,196.02,196.48,6277.0
2020-04-15 11:35:00,196.29,196.54,195.58,195.58,2500.0,196.29,196.54,195.58,195.58,2500.0
2020-04-15 11:40:00,195.55,195.55,194.83,194.83,7578.0,195.55,195.55,194.83,194.83,7578.0
2020-04-15 11:45:00,194.83,195.2,194.73,194.77,2729.0,194.83,195.2,194.73,194.77,2729.0
2020-04-15 11:50:00,195.02,195.5,195.0,195.31,2900.0,195.02,195.5,195.0,195.31,2900.0
2020-04-15 11:55:00,195.4,195.71,195.39,195.64,400.0,195.4,195.71,195.39,195.64,400.0
2020-04-15 12:00:00,195.34,195.74,195.22,195.65,6985.0,195.34,195.74,195.22,195.65,6985.0
2020-04-15 12:05:00,195.47,196.04,195.44,195.92,2695.0,195.47,196.04,195.44,195.92,2695.0
2020-04-15 12:10:00,195.97,196.05,195.69,195.98,4105.0,195.97,196.05,195.69,195.98,4105.0
2020-04-15 12:15:00,196.02,196.19,195.76,195.89,3300.0,196.02,196.19,195.76,195.89,3300.0
2020-04-15 12:20:00,196.04,196.8,195.72,196.37,7127.0,196.04,196.8,195.72,196.37,7127.0
2020-04-15 12:25:00,196.67,196.81,196.25,196.81,2387.0,196.67,196.81,196.25,196.81,2387.0
2020-04-15 12:30:00,196.81,197.05,196.64,197.0,3200.0,196.81,197.05,196.64,197.0,3200.0
2020-04-15 12:35:00,197.05,197.22,196.94,197.12,1800.0,197.05,197.22,196.94,197.12,1800.0
2020-04-15 12:40:00,196.99,197.67,196.99,197.41,2450.0,196.99,197.67,196.99,197.41,2450.0
2020-04-15 12:45:00,197.27,197.27,196.94,197.03,3019.0,197.27,197.27,196.94,197.03,3019.0
2020-04-15 12:50:00,197.45,197.65,197.23,197.42,2500.0,197.45,197.65,197.23,197.42,2500.0
2020-04-15 12:55:00,197.08,197.08,196.26,196.65,2151.0,197.08,197.08,196.26,196.65,2151.0
2020-04-15 13:00:00,196.55,196.81,196.25,196.78,5817.0,196.55,196.81,196.25,196.78,5817.0
2020-04-15 13:05:00,196.61,197.37,196.42,197.37,1500.0,196.61,197.37,196.42,197.37,1500.0
2020-04-15 13:10:00,197.07,197.56,196.86,197.33,3880.0,197.07,197.56,196.86,197.33,3880.0
2020-04-15 13:15:00,197.41,198.74,197.4,198.57,9107.0,197.41,198.74,197.4,198.57,9107.0
2020-04-15 13:20:00,198.34,198.73,198.03,198.73,4590.0,198.34,198.73,198.03,198.73,4590.0
2020-04-15 13:25:00,198.63,198.64,197.98,198.44,3360.0,198.63,198.64,197.98,198.44,3360.0
2020-04-15 13:30:00,198.58,198.72,198.32,198.72,800.0,198.58,198.72,198.32,198.72,800.0
2020-04-15 13:35:00,198.6,198.94,198.25,198.25,3983.0,198.6,198.94,198.25,198.25,3983.0
2020-04-15 13:40:00,198.24,198.49,197.99,198.27,2080.0,198.24,198.49,197.99,198.27,2080.0
2020-04-15 13:45:00,198.27,199.0,198.19,198.79,3450.0,198.27,199.0,198.19,198.79,3450.0
2020-04-15 13:50:00,198.8,199.12,198.42,198.74,4465.0,198.8,199.12,198.42,198.74,4465.0
2020-04-15 13:55:00,198.41,198.8,198.31,198.46,1818.0,198.41,198.8,198.31,198.46,1818.0
2020-04-15 14:00:00,198.75,199.45,198.74,199.45,2600.0,198.75,199.45,198.74,199.45,2600.0
2020-04-15 14:05:00,199.04,199.5,198.77,198.97,5103.0,199.04,199.5,198.77,198.97,5103.0
2020-04-15 14:10:00,199.06,199.38,198.94,199.28,1100.0,199.06,199.38,198.94,199.28,1100.0
2020-04-15 14:15:00,199.0,199.46,198.94,199.44,1400.0,199.0,199.46,198.94,199.44,1400.0
2020-04-15 14:20:00,199.21,200.0,199.21,199.77,4188.0,199.21,200.0,199.21,199.77,4188.0
2020-04-15 14:25:00,199.7,199.85,199.35,199.85,3876.0,199.7,199.85,199.35,199.85,3876.0
2020-04-15 14:30:00,200.0,200.68,199.73,200.68,4009.0,200.0,200.68,199.73,200.68,4009.0
2020-04-15 14:35:00,200.65,200.81,200.19,200.45,3839.0,200.65,200.81,200.19,200.45,3839.0
2020-04-15 14:40:00,200.55,201.4,200.53,200.82,8533.0,200.55,201.4,200.53,200.82,8533.0
2020-04-15 14:45:00,200.92,201.4,200.72,201.31,10588.0,200.92,201.4,200.72,201.31,10588.0
2020-04-15 14:50:00,200.98,201.13,200.72,200.81,13769.0,200.98,201.13,200.72,200.81,13769.0
2020-04-15 14:55:00,200.9,201.79,200.9,201.5,5077.0,200.9,201.79,200.9,201.5,5077.0
2020-04-15 15:00:00,201.48,201.85,201.18,201.42,16488.0,201.48,201.85,201.18,201.42,16488.0
2020-04-15 15:05:00,201.34,201.42,200.8,200.91,7650.0,201.34,201.42,200.8,200.91,7650.0
2020-04-15 15:10:00,200.88,201.0,199.54,200.14,18155.0,200.88,201.0,199.54,200.14,18155.0
2020-04-15 15:15:00,200.22,200.89,200.0,200.77,6687.0,200.22,200.89,200.0,200.77,6687.0
2020-04-15 15:20:00,200.9,201.09,200.34,200.47,3500.0,200.9,201.09,200.34,200.47,3500.0
2020-04-15 15:25:00,200.59,200.59,199.76,200.13,11247.0,200.59,200.59,199.76,200.13,11247.0
2020-04-15 15:30:00,200.13,200.6,200.13,200.6,7115.0,200.13,200.6,200.13,200.6,7115.0
2020-04-15 15:35:00,200.72,200.85,200.4,200.59,3100.0,200.72,200.85,200.4,200.59,3100.0
2020-04-15 15:40:00,200.58,200.89,200.25,200.81,14061.0,200.58,200.89,200.25,200.81,14061.0
2020-04-15 15:45:00,200.81,201.18,200.51,201.01,5610.0,200.81,201.18,200.51,201.01,5610.0
2020-04-15 15:50:00,200.53,200.78,200.19,200.66,20117.0,200.53,200.78,200.19,200.66,20117.0
2020-04-15 15:55:00,200.71,201.84,200.46,201.78,59594.0,200.71,201.84,200.46,201.78,59594.0
2020-04-16 09:30:00,204.76,204.76,201.49,202.5,26024.0,204.76,204.76,201.49,202.5,26024.0
2020-04-16 09:35:00,202.9,203.37,202.0,202.63,14627.0,202.9,203.37,202.0,202.63,14627.0
2020-04-16 09:40:00,202.62,203.91,202.56,203.54,12097.0,202.62,203.91,202.56,203.54,12097.0
2020-04-16 09:45:00,203.38,203.58,201.73,201.78,9271.0,203.38,203.58,201.73,201.78,9271.0
2020-04-16 09:50:00,201.74,203.0,201.7,202.86,6255.0,201.74,203.0,201.7,202.86,6255.0
2020-04-16 09:55:00,203.26,203.27,201.5,201.91,5087.0,203.26,203.27,201.5,201.91,5087.0
2020-04-16 10:00:00,202.06,202.4,201.5,202.11,19818.0,202.06,202.4,201.5,202.11,19818.0
2020-04-16 10:05:00,202.25,202.75,201.5,202.07,7079.0,202.25,202.75,201.5,202.07,7079.0
2020-04-16 10:10:00,202.0,203.4,201.87,202.41,37926.0,202.0,203.4,201.87,202.41,37926.0
2020-04-16 10:15:00,202.09,203.59,202.08,203.42,10219.0,202.09,203.59,202.08,203.42,10219.0
2020-04-16 10:20:00,203.42,204.51,203.0,204.0,14641.0,203.42,204.51,203.0,204.0,14641.0
2020-04-16 10:25:00,204.21,204.74,203.8,204.35,6314.0,204.21,204.74,203.8,204.35,6314.0
2020-04-16 10:30:00,204.71,205.27,204.13,205.27,2361.0,204.71,205.27,204.13,205.27,2361.0
2020-04-16 10:35:00,205.04,205.25,204.36,204.58,5983.0,205.04,205.25,204.36,204.58,5983.0
2020-04-16 10:40:00,204.33,205.99,204.3,205.91,4750.0,204.33,205.99,204.3,205.91,4750.0
2020-04-16 10:45:00,205.56,206.15,205.4,206.15,4049.0,205.56,206.15,205.4,206.15,4049.0
2020-04-16 10:50:00,205.95,206.53,205.63,206.07,1700.0,205.95,206.53,205.63,206.07,1700.0
2020-04-16 10:55:00,206.04,207.27,205.92,206.54,10248.0,206.04,207.27,205.92,206.54,10248.0
2020-04-16 11:00:00,206.51,207.16,206.35,207.16,3239.0,206.51,207.16,206.35,207.16,3239.0
2020-04-16 11:05:00,207.0,207.57,206.79,207.49,6098.0,207.0,207.57,206.79,207.49,6098.0
2020-04-16 11:10:00,207.63,207.8,207.16,207.48,4275.0,207.63,207.8,207.16,207.48,4275.0
2020-04-16 11:15:00,207.28,208.69,207.25,208.53,6864.0,207.28,208.69,207.25,208.53,6864.0
2020-04-16 11:20:00,208.63,208.74,207.57,207.74,7775.0,208.63,208.74,207.57,207.74,7775.0
2020-04-16 11:25:00,207.86,207.87,206.35,206.66,10325.0,207.86,207.87,206.35,206.66,10325.0
2020-04-16 11:30:00,206.54,206.54,205.82,205.95,2928.0,206.54,206.54,205.82,205.95,2928.0
2020-04-16 11:35:00,205.95,206.87,205.95,206.13,4500.0,205.95,206.87,205.95,206.13,4500.0
2020-04-16 11:40:00,206.65,207.09,206.15,207.09,2350.0,206.65,207.09,206.15,207.09,2350.0
2020-04-16 11:45:00,206.8,207.04,206.23,206.61,7900.0,206.8,207.04,206.23,206.61,7900.0
2020-04-16 11:50:00,206.75,208.34,206.52,208.23,7324.0,206.75,208.34,206.52,208.23,7324.0
2020-04-16 11:55:00,208.23,208.45,207.82,208.12,4627.0,208.23,208.45,207.82,208.12,4627.0
2020-04-16 12:00:00,208.35,208.51,207.62,207.98,6700.0,208.35,208.51,207.62,207.98,6700.0
2020-04-16 12:05:00,207.97,207.97,206.71,206.81,9306.0,207.97,207.97,206.71,206.81,9306.0
2020-04-16 12:10:00,206.62,207.28,206.4,206.67,7384.0,206.62,207.28,206.4,206.67,7384.0
2020-04-16 12:15:00,206.79,206.79,205.04,205.34,15003.0,206.79,206.79,205.04,205.34,15003.0
2020-04-16 12:20:00,205.22,205.44,204.45,204.7,10169.0,205.22,205.44,204.45,204.7,10169.0
2020-04-16 12:25:00,204.77,205.03,204.36,204.61,7819.0,204.77,205.03,204.36,204.61,7819.0
2020-04-16 12:30:00,204.61,204.61,203.44,203.79,9501.0,204.61,204.61,203.44,203.79,9501.0
2020-04-16 12:35:00,203.62,204.12,203.49,204.11,8185.0,203.62,204.12,203.49,204.11,8185.0
2020-04-16 12:40:00,203.73,204.86,203.73,204.86,2300.0,203.73,204.86,203.73,204.86,2300.0
2020-04-16 12:45:00,204.73,204.98,204.5,204.87,2100.0,204.73,204.98,204.5,204.87,2100.0
2020-04-16 12:50:00,204.86,204.9,204.03,204.07,4169.0,204.86,204.9,204.03,204.07,4169.0
2020-04-16 12:55:00,204.05,204.67,203.45,204.66,5801.0,204.05,204.67,203.45,204.66,5801.0
2020-04-16 13:00:00,204.87,205.06,204.31,204.7,5277.0,204.87,205.06,204.31,204.7,5277.0
2020-04-16 13:05:00,205.06,205.28,204.7,204.9,6139.0,205.06,205.28,204.7,204.9,6139.0
2020-04-16 13:10:00,204.95,205.36,204.33,204.65,4669.0,204.95,205.36,204.33,204.65,4669.0
2020-04-16 13:15:00,204.94,205.5,204.92,205.25,9449.0,204.94,205.5,204.92,205.25,9449.0
2020-04-16 13:20:00,205.48,206.45,205.17,206.45,6104.0,205.48,206.45,205.17,206.45,6104.0
2020-04-16 13:25:00,206.45,207.07,205.8,205.81,26848.0,206.45,207.07,205.8,205.81,26848.0
2020-04-16 13:30:00,205.81,206.32,205.75,206.13,2213.0,205.81,206.32,205.75,206.13,2213.0
2020-04-16 13:35:00,205.76,205.91,205.28,205.62,7972.0,205.76,205.91,205.28,205.62,7972.0
2020-04-16 13:40:00,205.59,206.04,205.09,205.77,5136.0,205.59,206.04,205.09,205.77,5136.0
2020-04-16 13:45:00,206.16,206.16,205.14,205.32,4000.0,206.16,206.16,205.14,205.32,4000.0
2020-04-16 13:50:00,205.3,205.57,204.9,205.32,3430.0,205.3,205.57,204.9,205.32,3430.0
2020-04-16 13:55:00,204.93,205.35,204.84,205.3,4153.0,204.93,205.35,204.84,205.3,4153.0
2020-04-16 14:00:00,205.4,205.71,204.92,205.43,2700.0,205.4,205.71,204.92,205.43,2700.0
2020-04-16 14:05:00,205.69,206.44,205.34,206.09,2701.0,205.69,206.44,205.34,206.09,2701.0
2020-04-16 14:10:00,205.99,206.46,205.79,206.46,1448.0,205.99,206.46,205.79,206.46,1448.0
2020-04-16 14:15:00,206.46,206.98,205.95,205.96,3942.0,206.46,206.98,205.95,205.96,3942.0
2020-04-16 14:20:00,206.38,206.38,205.81,206.04,1657.0,206.38,206.38,205.81,206.04,1657.0
2020-04-16 14:25:00,205.82,206.78,205.7,206.7,4858.0,205.82,206.78,205.7,206.7,4858.0
2020-04-16 14:30:00,206.46,207.38,206.45,207.09,3072.0,206.46,207.38,206.45,207.09,3072.0
2020-04-16 14:35:00,207.06,207.74,207.06,207.26,2600.0,207.06,207.74,207.06,207.26,2600.0
2020-04-16 14:40:00,207.41,207.41,206.62,207.12,1600.0,207.41,207.41,206.62,207.12,1600.0
2020-04-16 14:45:00,207.2,207.26,206.02,206.29,2672.0,207.2,207.26,206.02,206.29,2672.0
2020-04-16 14:50:00,205.94,206.68,205.85,206.41,3847.0,205.94,206.68,205.85,206.41,3847.0
2020-04-16 14:55:00,206.72,206.9,206.21,206.71,2554.0,206.72,206.9,206.21,206.71,2554.0
2020-04-16 15:00:00,206.75,206.89,206.2,206.35,2938.0,206.75,206.89,206.2,206.35,2938.0
2020-04-16 15:05:00,206.5,207.11,206.36,206.98,7156.0,206.5,207.11,206.36,206.98,7156.0
2020-04-16 15:10:00,206.86,207.44,206.84,207.23,5691.0,206.86,207.44,206.84,207.23,5691.0
2020-04-16 15:15:00,207.24,207.63,207.03,207.37,6116.0,207.24,207.63,207.03,207.37,6116.0
2020-04-16 15:20:00,207.34,208.12,207.16,207.98,6930.0,207.34,208.12,207.16,207.98,6930.0
2020-04-16 15:25:00,207.82,208.18,207.65,208.05,4155.0,207.82,208.18,207.65,208.05,4155.0
2020-04-16 15:30:00,208.18,209.25,208.0,209.25,21491.0,208.18,209.25,208.0,209.25,21491.0
2020-04-16 15:35:00,209.29,209.56,208.87,209.14,13191.0,209.29,209.56,208.87,209.14,13191.0
2020-04-16 15:40:00,209.29,209.29,208.07,208.38,9435.0,209.29,209.29,208.07,208.38,9435.0
2020-04-16 15:45:00,208.36,208.97,208.02,208.84,14244.0,208.36,208.97,208.02,208.84,14244.0
2020-04-16 15:50:00,208.36,209.75,208.25,209.29,27689.0,208.36,209.75,208.25,209.29,27689.0
2020-04-16 15:55:00,209.35,209.57,208.85,208.92,55886.0,209.35,209.57,208.85,208.92,55886.0
2020-04-17 09:30:00,220.8,222.94,219.0,220.05,62087.0,220.8,222.94,219.0,220.05,62087.0
2020-04-17 09:35:00,220.73,222.29,219.81,222.29,22777.0,220.73,222.29,219.81,222.29,22777.0
2020-04-17 09:40:00,221.94,222.28,218.77,218.77,21225.0,221.94,222.28,218.77,218.77,21225.0
2020-04-17 09:45:00,219.39,221.3,218.8,220.78,15405.0,219.39,221.3,218.8,220.78,15405.0
2020-04-17 09:50:00,220.47,220.94,219.22,219.23,10460.0,220.47,220.94,219.22,219.23,10460.0
2020-04-17 09:55:00,219.19,219.91,218.5,219.65,17747.0,219.19,219.91,218.5,219.65,17747.0
2020-04-17 10:00:00,219.65,220.56,217.28,218.27,25271.0,219.65,220.56,217.28,218.27,25271.0
2020-04-17 10:05:00,218.36,218.37,216.07,216.3,10370.0,218.36,218.37,216.07,216.3,10370.0
2020-04-17 10:10:00,216.61,216.77,214.01,214.57,11074.0,216.61,216.77,214.01,214.57,11074.0
2020-04-17 10:15:00,214.57,214.89,211.65,212.14,37995.0,214.57,214.89,211.65,212.14,37995.0
2020-04-17 10:20:00,212.6,213.04,211.45,212.42,23269.0,212.6,213.04,211.45,212.42,23269.0
2020-04-17 10:25:00,212.25,213.72,211.8,212.28,11115.0,212.25,213.72,211.8,212.28,11115.0
2020-04-17 10:30:00,212.64,212.64,210.06,210.51,10889.0,212.64,212.64,210.06,210.51,10889.0
2020-04-17 10:35:00,210.41,210.65,209.16,209.53,7254.0,210.41,210.65,209.16,209.53,7254.0
2020-04-17 10:40:00,209.61,210.71,209.58,209.99,7155.0,209.61,210.71,209.58,209.99,7155.0
2020-04-17 10:45:00,210.02,210.02,209.08,209.71,5122.0,210.02,210.02,209.08,209.71,5122.0
2020-04-17 10:50:00,209.43,211.49,209.42,210.64,3870.0,209.43,211.49,209.42,210.64,3870.0
2020-04-17 10:55:00,210.94,211.0,209.36,209.48,10615.0,210.94,211.0,209.36,209.48,10615.0
2020-04-17 11:00:00,209.4,209.9,209.06,209.44,3600.0,209.4,209.9,209.06,209.44,3600.0
2020-04-17 11:05:00,209.24,209.58,208.82,208.95,6858.0,209.24,209.58,208.82,208.95,6858.0
2020-04-17 11:10:00,208.92,209.06,208.26,209.0,5619.0,208.92,209.06,208.26,209.0,5619.0
2020-04-17 11:15:00,209.36,210.27,209.08,209.54,7813.0,209.36,210.27,209.08,209.54,7813.0
2020-04-17 11:20:00,209.53,210.41,209.21,209.75,4000.0,209.53,210.41,209.21,209.75,4000.0
2020-04-17 11:25:00,209.62,209.91,208.51,208.74,5800.0,209.62,209.91,208.51,208.74,5800.0
2020-04-17 11:30:00,209.31,209.57,208.65,209.56,6684.0,209.31,209.57,208.65,209.56,6684.0
2020-04-17 11:35:00,209.88,211.01,209.78,210.98,7964.0,209.88,211.01,209.78,210.98,7964.0
2020-04-17 11:40:00,210.99,211.5,210.28,210.28,3400.0,210.99,211.5,210.28,210.28,3400.0
2020-04-17 11:45:00,210.35,211.15,210.15,210.82,4711.0,210.35,211.15,210.15,210.82,4711.0
2020-04-17 11:50:00,210.47,210.88,210.19,210.88,4671.0,210.47,210.88,210.19,210.88,4671.0
2020-04-17 11:55:00,210.94,210.95,210.45,210.9,2319.0,210.94,210.95,210.45,210.9,2319.0
2020-04-17 12:00:00,210.38,210.61,210.04,210.25,2500.0,210.38,210.61,210.04,210.25,2500.0
2020-04-17 12:05:00,210.42,210.5,209.27,209.51,3716.0,210.42,210.5,209.27,209.51,3716.0
2020-04-17 12:10:00,209.51,210.46,209.38,210.46,3898.0,209.51,210.46,209.38,210.46,3898.0
2020-04-17 12:15:00,210.19,210.68,210.02,210.63,2697.0,210.19,210.68,210.02,210.63,2697.0
2020-04-17 12:20:00,210.63,210.63,209.7,209.7,1500.0,210.63,210.63,209.7,209.7,1500.0
2020-04-17 12:25:00,209.64,210.66,209.54,210.03,4206.0,209.64,210.66,209.54,210.03,4206.0
2020-04-17 12:30:00,210.09,210.61,209.9,210.28,8367.0,210.09,210.61,209.9,210.28,8367.0
2020-04-17 12:35:00,210.42,210.64,210.18,210.36,6618.0,210.42,210.64,210.18,210.36,6618.0
2020-04-17 12:40:00,210.42,212.99,210.29,212.37,9086.0,210.42,212.99,210.29,212.37,9086.0
2020-04-17 12:45:00,212.34,213.19,212.06,213.18,3100.0,212.34,213.19,212.06,213.18,3100.0
2020-04-17 12:50:00,213.4,214.49,213.1,214.05,6466.0,213.4,214.49,213.1,214.05,6466.0
2020-04-17 12:55:00,214.0,214.08,213.54,213.55,2600.0,214.0,214.08,213.54,213.55,2600.0
2020-04-17 13:00:00,213.2,213.7,213.0,213.09,11323.0,213.2,213.7,213.0,213.09,11323.0
2020-04-17 13:05:00,213.0,213.21,212.46,212.46,4625.0,213.0,213.21,212.46,212.46,4625.0
2020-04-17 13:10:00,212.41,213.06,212.35,212.56,3200.0,212.41,213.06,212.35,212.56,3200.0
2020-04-17 13:15:00,212.41,212.99,212.41,212.92,8751.0,212.41,212.99,212.41,212.92,8751.0
2020-04-17 13:20:00,212.51,212.51,211.73,212.3,8704.0,212.51,212.51,211.73,212.3,8704.0
2020-04-17 13:25:00,212.29,212.79,212.22,212.54,2506.0,212.29,212.79,212.22,212.54,2506.0
2020-04-17 13:30:00,212.52,212.54,211.55,211.55,9310.0,212.52,212.54,211.55,211.55,9310.0
2020-04-17 13:35:00,211.56,212.47,211.42,212.3,5369.0,211.56,212.47,211.42,212.3,5369.0
2020-04-17 13:40:00,212.3,212.53,212.06,212.25,3415.0,212.3,212.53,212.06,212.25,3415.0
2020-04-17 13:45:00,211.8,212.06,211.61,211.93,1400.0,211.8,212.06,211.61,211.93,1400.0
2020-04-17 13:50:00,211.7,212.45,211.65,212.31,3539.0,211.7,212.45,211.65,212.31,3539.0
2020-04-17 13:55:00,212.13,212.52,212.05,212.47,5095.0,212.13,212.52,212.05,212.47,5095.0
2020-04-17 14:00:00,212.05,212.06,211.4,211.4,2362.0,212.05,212.06,211.4,211.4,2362.0
2020-04-17 14:05:00,211.7,212.01,211.34,211.71,7575.0,211.7,212.01,211.34,211.71,7575.0
2020-04-17 14:10:00,211.83,211.98,211.05,211.16,2766.0,211.83,211.98,211.05,211.16,2766.0
2020-04-17 14:15:00,211.17,212.54,211.17,212.54,7049.0,211.17,212.54,211.17,212.54,7049.0
2020-04-17 14:20:00,212.58,212.68,211.99,212.13,4438.0,212.58,212.68,211.99,212.13,4438.0
2020-04-17 14:25:00,211.86,212.25,211.29,211.51,5032.0,211.86,212.25,211.29,211.51,5032.0
2020-04-17 14:30:00,211.29,211.33,210.83,211.21,5927.0,211.29,211.33,210.83,211.21,5927.0
2020-04-17 14:35:00,210.94,211.16,210.5,210.77,12418.0,210.94,211.16,210.5,210.77,12418.0
2020-04-17 14:40:00,211.09,211.55,210.99,211.18,7207.0,211.09,211.55,210.99,211.18,7207.0
2020-04-17 14:45:00,211.41,212.15,211.07,211.54,3557.0,211.41,212.15,211.07,211.54,3557.0
2020-04-17 14:50:00,211.7,212.18,211.53,211.81,4529.0,211.7,212.18,211.53,211.81,4529.0
2020-04-17 14:55:00,211.84,212.41,211.52,212.31,6034.0,211.84,212.41,211.52,212.31,6034.0
2020-04-17 15:00:00,212.16,212.33,211.78,212.06,2847.0,212.16,212.33,211.78,212.06,2847.0
2020-04-17 15:05:00,211.9,212.28,211.66,211.83,3200.0,211.9,212.28,211.66,211.83,3200.0
2020-04-17 15:10:00,211.81,212.31,211.76,212.13,4728.0,211.81,212.31,211.76,212.13,4728.0
2020-04-17 15:15:00,211.88,212.63,211.71,212.63,5494.0,211.88,212.63,211.71,212.63,5494.0
2020-04-17 15:20:00,212.5,212.71,212.3,212.69,4398.0,212.5,212.71,212.3,212.69,4398.0
2020-04-17 15:25:00,212.77,213.42,212.55,213.31,8425.0,212.77,213.42,212.55,213.31,8425.0
2020-04-17 15:30:00,213.41,213.94,213.21,213.47,9600.0,213.41,213.94,213.21,213.47,9600.0
2020-04-17 15:35:00,213.61,214.4,213.12,214.4,7000.0,213.61,214.4,213.12,214.4,7000.0
2020-04-17 15:40:00,214.22,214.48,213.75,214.35,11172.0,214.22,214.48,213.75,214.35,11172.0
2020-04-17 15:45:00,214.34,215.38,214.23,215.22,11219.0,214.34,215.38,214.23,215.22,11219.0
2020-04-17 15:50:00,215.37,216.48,215.13,215.99,28430.0,215.37,216.48,215.13,215.99,28430.0
2020-04-17 15:55:00,215.89,215.95,215.25,215.51,28572.0,215.89,215.95,215.25,215.51,28572.0
2020-04-20 09:30:00,209.24,211.98,208.36,209.25,22134.0,209.24,211.98,208.36,209.25,22134.0
2020-04-20 09:35:00,209.87,210.0,207.0,209.51,9062.0,209.87,210.0,207.0,209.51,9062.0
2020-04-20 09:40:00,209.5,210.96,209.02,209.94,10433.0,209.5,210.96,209.02,209.94,10433.0
2020-04-20 09:45:00,210.23,212.14,210.23,211.71,5733.0,210.23,212.14,210.23,211.71,5733.0
2020-04-20 09:50:00,211.52,211.7,210.81,211.09,9731.0,211.52,211.7,210.81,211.09,9731.0
2020-04-20 09:55:00,211.21,211.6,210.35,211.01,25161.0,211.21,211.6,210.35,211.01,25161.0
2020-04-20 10:00:00,211.28,212.29,210.07,212.29,7015.0,211.28,212.29,210.07,212.29,7015.0
2020-04-20 10:05:00,212.28,213.03,211.25,211.55,9783.0,212.28,213.03,211.25,211.55,9783.0
2020-04-20 10:10:00,212.47,212.47,211.38,212.28,4016.0,212.47,212.47,211.38,212.28,4016.0
2020-04-20 10:15:00,212.23,212.23,210.4,210.89,7322.0,212.23,212.23,210.4,210.89,7322.0
2020-04-20 10:20:00,210.37,211.91,210.24,211.04,14340.0,210.37,211.91,210.24,211.04,14340.0
2020-04-20 10:25:00,211.08,211.44,210.6,210.63,18304.0,211.08,211.44,210.6,210.63,18304.0
2020-04-20 10:30:00,210.35,210.77,209.49,210.02,5891.0,210.35,210.77,209.49,210.02,5891.0
2020-04-20 10:35:00,210.06,210.45,209.52,210.45,3999.0,210.06,210.45,209.52,210.45,3999.0
2020-04-20 10:40:00,210.36,211.24,210.35,211.04,3578.0,210.36,211.24,210.35,211.04,3578.0
2020-04-20 10:45:00,211.3,211.86,211.03,211.67,15916.0,211.3,211.86,211.03,211.67,15916.0
2020-04-20 10:50:00,211.48,211.75,210.71,210.87,12257.0,211.48,211.75,210.71,210.87,12257.0
2020-04-20 10:55:00,210.64,211.39,209.59,209.82,9562.0,210.64,211.39,209.59,209.82,9562.0
2020-04-20 11:00:00,209.93,210.7,209.86,210.13,3714.0,209.93,210.7,209.86,210.13,3714.0
2020-04-20 11:05:00,209.97,210.49,209.84,210.08,33258.0,209.97,210.49,209.84,210.08,33258.0
2020-04-20 11:10:00,210.05,210.16,209.52,210.16,8323.0,210.05,210.16,209.52,210.16,8323.0
2020-04-20 11:15:00,210.2,210.64,209.8,210.17,12414.0,210.2,210.64,209.8,210.17,12414.0
2020-04-20 11:20:00,210.24,210.59,209.79,210.5,5837.0,210.24,210.59,209.79,210.5,5837.0
2020-04-20 11:25:00,210.14,210.53,209.92,210.52,2575.0,210.14,210.53,209.92,210.52,2575.0
2020-04-20 11:30:00,210.62,210.62,210.38,210.52,639.0,210.62,210.62,210.38,210.52,639.0
2020-04-20 11:35:00,210.71,211.08,210.54,211.0,4006.0,210.71,211.08,210.54,211.0,4006.0
2020-04-20 11:40:00,211.2,211.2,210.77,210.77,1487.0,211.2,211.2,210.77,210.77,1487.0
2020-04-20 11:45:00,211.1,211.38,210.98,211.38,1660.0,211.1,211.38,210.98,211.38,1660.0
2020-04-20 11:50:00,211.24,211.24,210.21,210.3,6847.0,211.24,211.24,210.21,210.3,6847.0
2020-04-20 11:55:00,210.14,210.14,209.25,209.53,14143.0,210.14,210.14,209.25,209.53,14143.0
2020-04-20 12:00:00,209.73,209.85,208.66,209.28,19163.0,209.73,209.85,208.66,209.28,19163.0
2020-04-20 12:05:00,209.51,210.22,209.2,210.22,2806.0,209.51,210.22,209.2,210.22,2806.0
2020-04-20 12:10:00,210.4,210.4,209.57,209.75,3463.0,210.4,210.4,209.57,209.75,3463.0
2020-04-20 12:15:00,210.13,210.43,210.01,210.42,1479.0,210.13,210.43,210.01,210.42,1479.0
2020-04-20 12:20:00,210.36,210.97,210.24,210.24,4951.0,210.36,210.97,210.24,210.24,4951.0
2020-04-20 12:25:00,210.49,210.54,209.82,209.82,2697.0,210.49,210.54,209.82,209.82,2697.0
2020-04-20 12:30:00,209.82,210.2,209.82,210.04,798.0,209.82,210.2,209.82,210.04,798.0
2020-04-20 12:35:00,210.14,210.48,210.02,210.22,1900.0,210.14,210.48,210.02,210.22,1900.0
2020-04-20 12:40:00,210.19,210.62,210.18,210.44,3510.0,210.19,210.62,210.18,210.44,3510.0
2020-04-20 12:45:00,210.43,210.49,210.1,210.2,2317.0,210.43,210.49,210.1,210.2,2317.0
2020-04-20 12:50:00,210.43,210.67,210.3,210.3,1057.0,210.43,210.67,210.3,210.3,1057.0
2020-04-20 12:55:00,210.16,210.16,209.5,209.5,7867.0,210.16,210.16,209.5,209.5,7867.0
2020-04-20 13:00:00,209.43,209.43,208.9,208.9,2641.0,209.43,209.43,208.9,208.9,2641.0
2020-04-20 13:05:00,208.98,209.5,208.69,209.31,2400.0,208.98,209.5,208.69,209.31,2400.0
2020-04-20 13:10:00,209.34,209.64,209.19,209.19,10598.0,209.34,209.64,209.19,209.19,10598.0
2020-04-20 13:15:00,209.23,209.62,209.01,209.62,4574.0,209.23,209.62,209.01,209.62,4574.0
2020-04-20 13:20:00,209.55,209.85,209.27,209.27,2755.0,209.55,209.85,209.27,209.27,2755.0
2020-04-20 13:25:00,209.11,210.19,208.99,209.51,22290.0,209.11,210.19,208.99,209.51,22290.0
2020-04-20 13:30:00,209.42,209.42,209.17,209.25,2045.0,209.42,209.42,209.17,209.25,2045.0
2020-04-20 13:35:00,209.03,209.5,208.95,209.5,1947.0,209.03,209.5,208.95,209.5,1947.0
2020-04-20 13:40:00,209.51,209.64,209.06,209.56,7042.0,209.51,209.64,209.06,209.56,7042.0
2020-04-20 13:45:00,209.43,209.44,208.29,208.47,9743.0,209.43,209.44,208.29,208.47,9743.0
2020-04-20 13:50:00,208.52,208.78,208.26,208.34,6168.0,208.52,208.78,208.26,208.34,6168.0
2020-04-20 13:55:00,208.28,208.41,207.88,208.31,4335.0,208.28,208.41,207.88,208.31,4335.0
2020-04-20 14:00:00,208.3,209.36,208.29,209.34,12807.0,208.3,209.36,208.29,209.34,12807.0
2020-04-20 14:05:00,209.42,209.55,209.2,209.24,4906.0,209.42,209.55,209.2,209.24,4906.0
2020-04-20 14:10:00,209.19,209.83,209.19,209.46,13357.0,209.19,209.83,209.19,209.46,13357.0
2020-04-20 14:15:00,209.36,209.79,209.35,209.52,3214.0,209.36,209.79,209.35,209.52,3214.0
2020-04-20 14:20:00,209.54,209.54,208.87,209.03,3600.0,209.54,209.54,208.87,209.03,3600.0
2020-04-20 14:25:00,208.99,208.99,208.3,208.3,3404.0,208.99,208.99,208.3,208.3,3404.0
2020-04-20 14:30:00,208.54,209.59,208.54,208.96,2621.0,208.54,209.59,208.54,208.96,2621.0
2020-04-20 14:35:00,209.12,209.16,208.84,208.94,1662.0,209.12,209.16,208.84,208.94,1662.0
2020-04-20 14:40:00,209.08,209.42,208.84,209.38,1943.0,209.08,209.42,208.84,209.38,1943.0
2020-04-20 14:45:00,209.38,209.62,209.06,209.48,3100.0,209.38,209.62,209.06,209.48,3100.0
2020-04-20 14:50:00,209.5,210.14,209.35,209.64,9907.0,209.5,210.14,209.35,209.64,9907.0
2020-04-20 14:55:00,209.69,209.85,208.69,208.77,7723.0,209.69,209.85,208.69,208.77,7723.0
2020-04-20 15:00:00,208.75,209.71,208.63,208.74,4142.0,208.75,209.71,208.63,208.74,4142.0
2020-04-20 15:05:00,208.62,208.82,208.24,208.81,2808.0,208.62,208.82,208.24,208.81,2808.0
2020-04-20 15:10:00,208.91,208.91,208.37,208.54,1916.0,208.91,208.91,208.37,208.54,1916.0
2020-04-20 15:15:00,208.5,209.16,208.36,208.6,3553.0,208.5,209.16,208.36,208.6,3553.0
2020-04-20 15:20:00,208.55,208.82,208.34,208.73,1390.0,208.55,208.82,208.34,208.73,1390.0
2020-04-20 15:25:00,208.78,208.91,208.08,208.87,3126.0,208.78,208.91,208.08,208.87,3126.0
2020-04-20 15:30:00,208.59,209.65,208.56,209.24,6126.0,208.59,209.65,208.56,209.24,6126.0
2020-04-20 15:35:00,209.16,209.16,208.41,209.13,6058.0,209.16,209.16,208.41,209.13,6058.0
2020-04-20 15:40:00,209.08,209.65,209.08,209.42,4000.0,209.08,209.65,209.08,209.42,4000.0
2020-04-20 15:45:00,209.48,209.82,209.28,209.33,5711.0,209.48,209.82,209.28,209.33,5711.0
2020-04-20 15:50:00,209.49,209.49,207.85,208.25,14578.0,209.49,209.49,207.85,208.25,14578.0
2020-04-20 15:55:00,208.31,208.69,207.88,208.07,19610.0,208.31,208.69,207.88,208.07,19610.0
2020-04-21 09:30:00,201.0,203.42,200.1,203.34,23675.0,201.0,203.42,200.1,203.34,23675.0
2020-04-21 09:35:00,203.96,204.23,202.75,203.09,6127.0,203.96,204.23,202.75,203.09,6127.0
2020-04-21 09:40:00,203.0,204.48,203.0,204.37,7750.0,203.0,204.48,203.0,204.37,7750.0
2020-04-21 09:45:00,203.81,205.76,203.81,204.9,4170.0,203.81,205.76,203.81,204.9,4170.0
2020-04-21 09:50:00,204.15,204.82,203.78,204.79,7936.0,204.15,204.82,203.78,204.79,7936.0
2020-04-21 09:55:00,205.38,205.7,204.7,205.7,3674.0,205.38,205.7,204.7,205.7,3674.0
2020-04-21 10:00:00,205.03,206.02,204.25,205.58,4971.0,205.03,206.02,204.25,205.58,4971.0
2020-04-21 10:05:00,205.75,205.89,204.89,205.26,2304.0,205.75,205.89,204.89,205.26,2304.0
2020-04-21 10:10:00,205.5,205.54,204.09,204.77,3611.0,205.5,205.54,204.09,204.77,3611.0
2020-04-21 10:15:00,204.29,205.67,204.24,204.6,2595.0,204.29,205.67,204.24,204.6,2595.0
2020-04-21 10:20:00,205.07,205.52,204.95,205.52,500.0,205.07,205.52,204.95,205.52,500.0
2020-04-21 10:25:00,205.32,205.96,205.16,205.92,1700.0,205.32,205.96,205.16,205.92,1700.0
2020-04-21 10:30:00,205.3,205.3,204.9,205.3,600.0,205.3,205.3,204.9,205.3,600.0
2020-04-21 10:35:00,204.77,204.77,204.04,204.66,2000.0,204.77,204.77,204.04,204.66,2000.0
2020-04-21 10:40:00,204.36,204.61,204.08,204.08,3500.0,204.36,204.61,204.08,204.08,3500.0
2020-04-21 10:45:00,204.01,204.16,203.4,203.4,2006.0,204.01,204.16,203.4,203.4,2006.0
2020-04-21 10:50:00,203.35,203.88,203.12,203.41,4109.0,203.35,203.88,203.12,203.41,4109.0
2020-04-21 10:55:00,203.23,203.23,202.05,202.29,2894.0,203.23,203.23,202.05,202.29,2894.0
2020-04-21 11:00:00,201.94,202.3,201.55,202.29,950.0,201.94,202.3,201.55,202.29,950.0
2020-04-21 11:05:00,201.98,201.98,201.56,201.67,950.0,201.98,201.98,201.56,201.67,950.0
2020-04-21 11:10:00,201.76,201.76,200.82,200.82,8707.0,201.76,201.76,200.82,200.82,8707.0
2020-04-21 11:15:00,200.68,201.25,200.2,201.25,6655.0,200.68,201.25,200.2,201.25,6655.0
2020-04-21 11:20:00,201.23,202.21,201.23,201.63,5484.0,201.23,202.21,201.23,201.63,5484.0
2020-04-21 11:25:00,201.51,201.59,200.63,201.13,3610.0,201.51,201.59,200.63,201.13,3610.0
2020-04-21 11:30:00,201.15,202.34,201.07,201.77,4002.0,201.15,202.34,201.07,201.77,4002.0
2020-04-21 11:35:00,201.64,201.67,201.27,201.65,4144.0,201.64,201.67,201.27,201.65,4144.0
2020-04-21 11:40:00,201.35,201.49,201.0,201.15,3800.0,201.35,201.49,201.0,201.15,3800.0
2020-04-21 11:45:00,201.2,201.73,200.84,201.13,6150.0,201.2,201.73,200.84,201.13,6150.0
2020-04-21 11:50:00,200.95,201.96,200.79,201.1,4744.0,200.95,201.96,200.79,201.1,4744.0
2020-04-21 11:55:00,201.04,201.34,200.84,201.1,5496.0,201.04,201.34,200.84,201.1,5496.0
2020-04-21 12:00:00,201.09,201.09,200.52,200.59,4968.0,201.09,201.09,200.52,200.59,4968.0
2020-04-21 12:05:00,200.77,201.07,200.64,201.07,1400.0,200.77,201.07,200.64,201.07,1400.0
2020-04-21 12:10:00,200.93,201.47,200.89,201.27,2350.0,200.93,201.47,200.89,201.27,2350.0
2020-04-21 12:15:00,201.32,201.41,200.85,200.99,3513.0,201.32,201.41,200.85,200.99,3513.0
2020-04-21 12:20:00,200.99,201.02,200.41,200.59,17090.0,200.99,201.02,200.41,200.59,17090.0
2020-04-21 12:25:00,200.63,201.27,200.63,201.22,931.0,200.63,201.27,200.63,201.22,931.0
2020-04-21 12:30:00,201.06,201.06,200.58,200.76,4350.0,201.06,201.06,200.58,200.76,4350.0
2020-04-21 12:35:00,200.85,201.12,200.83,201.12,3600.0,200.85,201.12,200.83,201.12,3600.0
2020-04-21 12:40:00,201.11,201.36,201.05,201.24,8645.0,201.11,201.36,201.05,201.24,8645.0
2020-04-21 12:45:00,201.37,202.58,201.24,202.58,3586.0,201.37,202.58,201.24,202.58,3586.0
2020-04-21 12:50:00,202.71,203.26,202.39,202.71,3922.0,202.71,203.26,202.39,202.71,3922.0
2020-04-21 12:55:00,202.72,203.12,202.53,202.71,7215.0,202.72,203.12,202.53,202.71,7215.0
2020-04-21 13:00:00,202.96,203.4,202.96,203.39,2900.0,202.96,203.4,202.96,203.39,2900.0
2020-04-21 13:05:00,203.28,203.61,203.0,203.01,2241.0,203.28,203.61,203.0,203.01,2241.0
2020-04-21 13:10:00,203.28,203.28,202.99,203.13,900.0,203.28,203.28,202.99,203.13,900.0
2020-04-21 13:15:00,203.04,203.16,203.02,203.16,600.0,203.04,203.16,203.02,203.16,600.0
2020-04-21 13:20:00,203.26,203.77,203.26,203.44,3033.0,203.26,203.77,203.26,203.44,3033.0
2020-04-21 13:25:00,203.24,203.63,203.1,203.45,3938.0,203.24,203.63,203.1,203.45,3938.0
2020-04-21 13:30:00,203.47,203.56,203.02,203.07,2400.0,203.47,203.56,203.02,203.07,2400.0
2020-04-21 13:35:00,203.11,203.94,203.11,203.85,2147.0,203.11,203.94,203.11,203.85,2147.0
2020-04-21 13:40:00,203.7,203.7,203.28,203.33,3260.0,203.7,203.7,203.28,203.33,3260.0
2020-04-21 13:45:00,203.21,203.21,202.25,202.25,3900.0,203.21,203.21,202.25,202.25,3900.0
2020-04-21 13:50:00,202.34,202.64,202.2,202.47,1671.0,202.34,202.64,202.2,202.47,1671.0
2020-04-21 13:55:00,202.21,202.58,201.7,201.7,2850.0,202.21,202.58,201.7,201.7,2850.0
2020-04-21 14:00:00,201.84,202.3,201.44,202.3,1700.0,201.84,202.3,201.44,202.3,1700.0
2020-04-21 14:05:00,202.07,202.67,201.93,202.51,5843.0,202.07,202.67,201.93,202.51,5843.0
2020-04-21 14:10:00,202.56,203.22,202.56,203.11,9781.0,202.56,203.22,202.56,203.11,9781.0
2020-04-21 14:15:00,203.14,203.24,202.51,203.06,5250.0,203.14,203.24,202.51,203.06,5250.0
2020-04-21 14:20:00,202.97,204.0,202.78,203.9,2250.0,202.97,204.0,202.78,203.9,2250.0
2020-04-21 14:25:00,203.72,204.0,203.27,203.49,9291.0,203.72,204.0,203.27,203.49,9291.0
2020-04-21 14:30:00,203.51,204.08,203.35,203.89,6933.0,203.51,204.08,203.35,203.89,6933.0
2020-04-21 14:35:00,203.86,204.0,203.27,203.77,5434.0,203.86,204.0,203.27,203.77,5434.0
2020-04-21 14:40:00,203.56,203.63,203.12,203.57,3600.0,203.56,203.63,203.12,203.57,3600.0
2020-04-21 14:45:00,203.31,203.54,203.04,203.18,2559.0,203.31,203.54,203.04,203.18,2559.0
2020-04-21 14:50:00,203.24,203.54,203.2,203.42,4273.0,203.24,203.54,203.2,203.42,4273.0
2020-04-21 14:55:00,203.34,203.49,202.93,203.13,4300.0,203.34,203.49,202.93,203.13,4300.0
2020-04-21 15:00:00,203.37,203.46,202.9,203.13,7505.0,203.37,203.46,202.9,203.13,7505.0
2020-04-21 15:05:00,203.1,203.1,201.87,202.01,4650.0,203.1,203.1,201.87,202.01,4650.0
2020-04-21 15:10:00,202.12,202.55,201.66,202.33,7880.0,202.12,202.55,201.66,202.33,7880.0
2020-04-21 15:15:00,202.34,202.73,202.08,202.28,7347.0,202.34,202.73,202.08,202.28,7347.0
2020-04-21 15:20:00,202.4,202.85,201.96,201.96,5202.0,202.4,202.85,201.96,201.96,5202.0
2020-04-21 15:25:00,202.06,202.18,201.22,202.03,10883.0,202.06,202.18,201.22,202.03,10883.0
2020-04-21 15:30:00,202.04,202.73,201.9,202.45,12973.0,202.04,202.73,201.9,202.45,12973.0
2020-04-21 15:35:00,202.48,203.53,202.48,203.07,6733.0,202.48,203.53,202.48,203.07,6733.0
2020-04-21 15:40:00,202.88,203.32,202.8,203.11,4479.0,202.88,203.32,202.8,203.11,4479.0
2020-04-21 15:45:00,203.03,203.04,202.25,202.55,6607.0,203.03,203.04,202.25,202.55,6607.0
2020-04-21 15:50:00,202.37,202.66,201.46,201.48,33850.0,202.37,202.66,201.46,201.48,33850.0
2020-04-21 15:55:00,201.62,203.06,201.29,201.57,62064.0,201.62,203.06,201.29,201.57,62064.0
2020-04-22 09:30:00,205.52,207.25,204.37,205.06,15605.0,205.52,207.25,204.37,205.06,15605.0
2020-04-22 09:35:00,205.88,205.88,204.62,205.05,5879.0,205.88,205.88,204.62,205.05,5879.0
2020-04-22 09:40:00,205.78,207.38,205.42,206.56,4579.0,205.78,207.38,205.42,206.56,4579.0
2020-04-22 09:45:00,206.58,208.78,206.58,207.62,10143.0,206.58,208.78,206.58,207.62,10143.0
2020-04-22 09:50:00,207.57,208.42,207.29,208.23,6069.0,207.57,208.42,207.29,208.23,6069.0
2020-04-22 09:55:00,208.24,208.24,207.11,207.2,5615.0,208.24,208.24,207.11,207.2,5615.0
2020-04-22 10:00:00,207.34,208.16,207.34,208.14,2687.0,207.34,208.16,207.34,208.14,2687.0
2020-04-22 10:05:00,207.86,207.86,205.89,205.89,12778.0,207.86,207.86,205.89,205.89,12778.0
2020-04-22 10:10:00,206.01,207.55,205.99,206.29,5206.0,206.01,207.55,205.99,206.29,5206.0
2020-04-22 10:15:00,206.61,207.38,206.61,207.38,3096.0,206.61,207.38,206.61,207.38,3096.0
2020-04-22 10:20:00,207.11,207.11,206.31,206.42,1652.0,207.11,207.11,206.31,206.42,1652.0
2020-04-22 10:25:00,206.34,206.78,205.13,206.16,4589.0,206.34,206.78,205.13,206.16,4589.0
2020-04-22 10:30:00,205.97,206.49,205.84,206.34,1541.0,205.97,206.49,205.84,206.34,1541.0
2020-04-22 10:35:00,206.37,206.6,205.72,206.4,7926.0,206.37,206.6,205.72,206.4,7926.0
2020-04-22 10:40:00,206.45,207.34,206.24,206.74,8434.0,206.45,207.34,206.24,206.74,8434.0
2020-04-22 10:45:00,206.75,207.34,206.74,207.15,5182.0,206.75,207.34,206.74,207.15,5182.0
2020-04-22 10:50:00,207.13,207.58,205.99,206.46,7136.0,207.13,207.58,205.99,206.46,7136.0
2020-04-22 10:55:00,206.59,207.09,206.19,206.43,4637.0,206.59,207.09,206.19,206.43,4637.0
2020-04-22 11:00:00,206.77,207.41,206.0,206.6,5320.0,206.77,207.41,206.0,206.6,5320.0
2020-04-22 11:05:00,207.05,207.05,205.93,206.72,9856.0,207.05,207.05,205.93,206.72,9856.0
2020-04-22 11:10:00,206.32,206.58,206.1,206.39,2377.0,206.32,206.58,206.1,206.39,2377.0
2020-04-22 11:15:00,206.7,207.4,206.7,206.8,4821.0,206.7,207.4,206.7,206.8,4821.0
2020-04-22 11:20:00,206.8,207.43,206.66,207.23,2292.0,206.8,207.43,206.66,207.23,2292.0
2020-04-22 11:25:00,207.45,208.0,207.29,208.0,3050.0,207.45,208.0,207.29,208.0,3050.0
2020-04-22 11:30:00,208.0,208.07,207.37,208.07,2864.0,208.0,208.07,207.37,208.07,2864.0
2020-04-22 11:35:00,207.5,208.08,207.5,207.61,1999.0,207.5,208.08,207.5,207.61,1999.0
2020-04-22 11:40:00,207.78,208.78,207.66,208.48,4699.0,207.78,208.78,207.66,208.48,4699.0
2020-04-22 11:45:00,208.49,208.74,208.49,208.74,800.0,208.49,208.74,208.49,208.74,800.0
2020-04-22 11:50:00,208.75,208.87,208.39,208.59,3578.0,208.75,208.87,208.39,208.59,3578.0
2020-04-22 11:55:00,208.53,208.54,207.83,207.84,1555.0,208.53,208.54,207.83,207.84,1555.0
2020-04-22 12:00:00,208.34,208.84,208.22,208.84,1835.0,208.34,208.84,208.22,208.84,1835.0
2020-04-22 12:05:00,208.68,208.68,207.36,207.5,4363.0,208.68,208.68,207.36,207.5,4363.0
2020-04-22 12:10:00,207.74,208.09,206.84,207.38,3900.0,207.74,208.09,206.84,207.38,3900.0
2020-04-22 12:15:00,207.16,207.59,206.94,207.34,1700.0,207.16,207.59,206.94,207.34,1700.0
2020-04-22 12:20:00,207.4,207.67,207.24,207.45,4270.0,207.4,207.67,207.24,207.45,4270.0
2020-04-22 12:25:00,207.2,207.31,206.82,207.3,4176.0,207.2,207.31,206.82,207.3,4176.0
2020-04-22 12:30:00,207.13,207.64,207.13,207.32,5383.0,207.13,207.64,207.13,207.32,5383.0
2020-04-22 12:35:00,206.98,208.0,206.9,208.0,5630.0,206.98,208.0,206.9,208.0,5630.0
2020-04-22 12:40:00,208.09,208.36,208.07,208.07,1330.0,208.09,208.36,208.07,208.07,1330.0
2020-04-22 12:45:00,207.93,208.49,207.92,208.49,2250.0,207.93,208.49,207.92,208.49,2250.0
2020-04-22 12:50:00,208.35,208.36,207.76,207.92,2100.0,208.35,208.36,207.76,207.92,2100.0
2020-04-22 12:55:00,207.9,208.33,207.9,208.33,1900.0,207.9,208.33,207.9,208.33,1900.0
2020-04-22 13:00:00,208.42,208.46,207.99,207.99,2000.0,208.42,208.46,207.99,207.99,2000.0
2020-04-22 13:05:00,207.88,207.89,207.64,207.82,2756.0,207.88,207.89,207.64,207.82,2756.0
2020-04-22 13:10:00,207.81,207.99,207.64,207.91,1600.0,207.81,207.99,207.64,207.91,1600.0
2020-04-22 13:15:00,207.8,207.9,207.77,207.87,775.0,207.8,207.9,207.77,207.87,775.0
2020-04-22 13:20:00,207.64,208.55,207.64,208.44,4503.0,207.64,208.55,207.64,208.44,4503.0
2020-04-22 13:25:00,208.3,208.3,207.8,208.0,1283.0,208.3,208.3,207.8,208.0,1283.0
2020-04-22 13:30:00,208.13,208.13,207.53,207.92,6669.0,208.13,208.13,207.53,207.92,6669.0
2020-04-22 13:35:00,207.82,208.34,207.7,207.76,3948.0,207.82,208.34,207.7,207.76,3948.0
2020-04-22 13:40:00,207.8,208.26,207.6,208.26,4461.0,207.8,208.26,207.6,208.26,4461.0
2020-04-22 13:45:00,208.17,208.17,207.5,207.67,11258.0,208.17,208.17,207.5,207.67,11258.0
2020-04-22 13:50:00,207.71,208.14,207.4,207.72,1800.0,207.71,208.14,207.4,207.72,1800.0
2020-04-22 13:55:00,207.69,208.33,207.56,208.33,4309.0,207.69,208.33,207.56,208.33,4309.0
2020-04-22 14:00:00,208.35,208.42,207.95,208.42,4790.0,208.35,208.42,207.95,208.42,4790.0
2020-04-22 14:05:00,208.45,208.82,208.25,208.8,6603.0,208.45,208.82,208.25,208.8,6603.0
2020-04-22 14:10:00,208.61,208.72,208.4,208.41,1400.0,208.61,208.72,208.4,208.41,1400.0
2020-04-22 14:15:00,208.53,208.68,208.39,208.66,4228.0,208.53,208.68,208.39,208.66,4228.0
2020-04-22 14:20:00,208.76,209.19,208.67,209.16,11715.0,208.76,209.19,208.67,209.16,11715.0
2020-04-22 14:25:00,209.2,209.32,208.39,208.44,19648.0,209.2,209.32,208.39,208.44,19648.0
2020-04-22 14:30:00,208.42,209.29,208.29,209.28,3037.0,208.42,209.29,208.29,209.28,3037.0
2020-04-22 14:35:00,209.22,209.58,209.11,209.58,8092.0,209.22,209.58,209.11,209.58,8092.0
2020-04-22 14:40:00,209.8,210.28,209.8,210.14,4444.0,209.8,210.28,209.8,210.14,4444.0
2020-04-22 14:45:00,210.03,210.03,209.75,209.9,4605.0,210.03,210.03,209.75,209.9,4605.0
2020-04-22 14:50:00,209.82,209.87,209.32,209.61,6263.0,209.82,209.87,209.32,209.61,6263.0
2020-04-22 14:55:00,209.79,209.98,209.6,209.75,6292.0,209.79,209.98,209.6,209.75,6292.0
2020-04-22 15:00:00,209.67,209.75,209.18,209.71,5623.0,209.67,209.75,209.18,209.71,5623.0
2020-04-22 15:05:00,209.65,209.77,209.31,209.73,4767.0,209.65,209.77,209.31,209.73,4767.0
2020-04-22 15:10:00,209.71,209.9,209.51,209.59,4697.0,209.71,209.9,209.51,209.59,4697.0
2020-04-22 15:15:00,209.5,209.71,209.14,209.66,4352.0,209.5,209.71,209.14,209.66,4352.0
2020-04-22 15:20:00,209.64,210.1,209.64,209.72,5038.0,209.64,210.1,209.64,209.72,5038.0
2020-04-22 15:25:00,209.61,209.95,209.61,209.81,5731.0,209.61,209.95,209.61,209.81,5731.0
2020-04-22 15:30:00,209.73,210.47,209.7,210.4,8188.0,209.73,210.47,209.7,210.4,8188.0
2020-04-22 15:35:00,210.42,210.48,210.21,210.28,6676.0,210.42,210.48,210.21,210.28,6676.0
2020-04-22 15:40:00,210.37,210.75,210.22,210.49,5966.0,210.37,210.75,210.22,210.49,5966.0
2020-04-22 15:45:00,210.58,210.58,209.45,209.89,4268.0,210.58,210.58,209.45,209.89,4268.0
2020-04-22 15:50:00,210.15,210.15,209.26,209.41,22998.0,210.15,210.15,209.26,209.41,22998.0
2020-04-22 15:55:00,209.29,209.4,208.67,208.71,33188.0,209.29,209.4,208.67,208.71,33188.0
2020-04-23 09:30:00,210.56,212.36,210.41,211.28,14776.0,210.56,212.36,210.41,211.28,14776.0
2020-04-23 09:35:00,211.65,213.5,211.08,213.49,9094.0,211.65,213.5,211.08,213.49,9094.0
2020-04-23 09:40:00,213.56,213.56,211.44,211.45,5078.0,213.56,213.56,211.44,211.45,5078.0
2020-04-23 09:45:00,211.51,212.4,210.55,211.36,11955.0,211.51,212.4,210.55,211.36,11955.0
2020-04-23 09:50:00,211.4,212.46,210.79,211.76,13157.0,211.4,212.46,210.79,211.76,13157.0
2020-04-23 09:55:00,211.99,212.2,211.81,212.2,1415.0,211.99,212.2,211.81,212.2,1415.0
2020-04-23 10:00:00,212.27,213.07,211.7,212.75,4572.0,212.27,213.07,211.7,212.75,4572.0
2020-04-23 10:05:00,212.92,213.98,212.89,213.45,5537.0,212.92,213.98,212.89,213.45,5537.0
2020-04-23 10:10:00,213.42,213.84,213.42,213.44,2790.0,213.42,213.84,213.42,213.44,2790.0
2020-04-23 10:15:00,212.99,213.04,212.24,212.69,4004.0,212.99,213.04,212.24,212.69,4004.0
2020-04-23 10:20:00,212.56,213.59,212.36,212.36,7829.0,212.56,213.59,212.36,212.36,7829.0
2020-04-23 10:25:00,212.79,212.83,212.29,212.35,10650.0,212.79,212.83,212.29,212.35,10650.0
2020-04-23 10:30:00,212.86,214.39,212.86,214.16,12858.0,212.86,214.39,212.86,214.16,12858.0
2020-04-23 10:35:00,214.09,214.5,213.8,214.07,2807.0,214.09,214.5,213.8,214.07,2807.0
2020-04-23 10:40:00,214.12,214.68,214.12,214.58,2000.0,214.12,214.68,214.12,214.58,2000.0
2020-04-23 10:45:00,214.4,215.4,214.09,214.32,14531.0,214.4,215.4,214.09,214.32,14531.0
2020-04-23 10:50:00,214.5,214.7,214.4,214.45,800.0,214.5,214.7,214.4,214.45,800.0
2020-04-23 10:55:00,214.0,214.85,214.0,214.62,3890.0,214.0,214.85,214.0,214.62,3890.0
2020-04-23 11:00:00,214.66,214.66,213.61,214.29,2200.0,214.66,214.66,213.61,214.29,2200.0
2020-04-23 11:05:00,214.15,214.29,213.96,214.17,1415.0,214.15,214.29,213.96,214.17,1415.0
2020-04-23 11:10:00,214.45,214.9,214.14,214.9,5370.0,214.45,214.9,214.14,214.9,5370.0
2020-04-23 11:15:00,214.91,215.0,214.64,214.64,2376.0,214.91,215.0,214.64,214.64,2376.0
2020-04-23 11:20:00,214.63,214.76,214.46,214.76,900.0,214.63,214.76,214.46,214.76,900.0
2020-04-23 11:25:00,214.76,214.93,214.63,214.63,1804.0,214.76,214.93,214.63,214.63,1804.0
2020-04-23 11:30:00,214.81,214.81,213.95,214.09,5293.0,214.81,214.81,213.95,214.09,5293.0
2020-04-23 11:35:00,213.97,214.86,213.97,214.56,15855.0,213.97,214.86,213.97,214.56,15855.0
2020-04-23 11:40:00,214.52,215.74,214.42,215.68,9506.0,214.52,215.74,214.42,215.68,9506.0
2020-04-23 11:45:00,215.63,215.74,215.27,215.74,5053.0,215.63,215.74,215.27,215.74,5053.0
2020-04-23 11:50:00,215.58,216.28,215.29,215.37,11602.0,215.58,216.28,215.29,215.37,11602.0
2020-04-23 11:55:00,215.35,215.67,215.2,215.66,2220.0,215.35,215.67,215.2,215.66,2220.0
2020-04-23 12:00:00,215.54,215.88,215.3,215.79,2503.0,215.54,215.88,215.3,215.79,2503.0
2020-04-23 12:05:00,215.55,216.43,215.55,216.16,5369.0,215.55,216.43,215.55,216.16,5369.0
2020-04-23 12:10:00,216.38,216.4,215.96,216.22,7119.0,216.38,216.4,215.96,216.22,7119.0
2020-04-23 12:15:00,216.25,216.87,216.1,216.72,7357.0,216.25,216.87,216.1,216.72,7357.0
2020-04-23 12:20:00,216.72,217.52,216.59,217.52,5628.0,216.72,217.52,216.59,217.52,5628.0
2020-04-23 12:25:00,217.59,217.77,217.32,217.37,8117.0,217.59,217.77,217.32,217.37,8117.0
2020-04-23 12:30:00,217.48,217.48,216.87,217.12,5580.0,217.48,217.48,216.87,217.12,5580.0
2020-04-23 12:35:00,217.27,217.34,216.9,217.34,3056.0,217.27,217.34,216.9,217.34,3056.0
2020-04-23 12:40:00,217.56,217.56,215.89,216.04,3449.0,217.56,217.56,215.89,216.04,3449.0
2020-04-23 12:45:00,216.11,216.95,214.05,215.81,17669.0,216.11,216.95,214.05,215.81,17669.0
2020-04-23 12:50:00,215.92,216.0,213.6,215.22,32464.0,215.92,216.0,213.6,215.22,32464.0
2020-04-23 12:55:00,215.03,215.99,214.78,215.22,7815.0,215.03,215.99,214.78,215.22,7815.0
2020-04-23 13:00:00,215.27,216.0,214.93,215.63,8819.0,215.27,216.0,214.93,215.63,8819.0
2020-04-23 13:05:00,215.61,215.98,214.78,215.98,3543.0,215.61,215.98,214.78,215.98,3543.0
2020-04-23 13:10:00,215.77,215.8,215.23,215.68,4856.0,215.77,215.8,215.23,215.68,4856.0
2020-04-23 13:15:00,215.78,216.43,215.28,215.52,9402.0,215.78,216.43,215.28,215.52,9402.0
2020-04-23 13:20:00,215.34,215.82,214.62,215.09,6359.0,215.34,215.82,214.62,215.09,6359.0
2020-04-23 13:25:00,214.94,215.57,214.6,215.0,9588.0,214.94,215.57,214.6,215.0,9588.0
2020-04-23 13:30:00,214.84,215.16,214.61,214.84,9204.0,214.84,215.16,214.61,214.84,9204.0
2020-04-23 13:35:00,214.82,215.13,214.41,214.41,3705.0,214.82,215.13,214.41,214.41,3705.0
2020-04-23 13:40:00,214.41,214.42,213.33,213.63,3425.0,214.41,214.42,213.33,213.63,3425.0
2020-04-23 13:45:00,213.71,213.8,213.0,213.0,1500.0,213.71,213.8,213.0,213.0,1500.0
2020-04-23 13:50:00,212.93,213.24,212.54,212.63,7329.0,212.93,213.24,212.54,212.63,7329.0
2020-04-23 13:55:00,212.36,213.19,212.22,212.5,1924.0,212.36,213.19,212.22,212.5,1924.0
2020-04-23 14:00:00,212.81,213.09,212.22,213.03,2780.0,212.81,213.09,212.22,213.03,2780.0
2020-04-23 14:05:00,213.08,213.39,212.64,212.64,2220.0,213.08,213.39,212.64,212.64,2220.0
2020-04-23 14:10:00,212.22,213.23,212.05,213.01,2900.0,212.22,213.23,212.05,213.01,2900.0
2020-04-23 14:15:00,213.36,213.83,212.58,212.58,15374.0,213.36,213.83,212.58,212.58,15374.0
2020-04-23 14:20:00,212.59,213.09,212.47,213.09,6800.0,212.59,213.09,212.47,213.09,6800.0
2020-04-23 14:25:00,213.5,213.74,213.24,213.32,6735.0,213.5,213.74,213.24,213.32,6735.0
2020-04-23 14:30:00,213.53,213.6,213.43,213.51,1239.0,213.53,213.6,213.43,213.51,1239.0
2020-04-23 14:35:00,213.33,213.68,213.16,213.33,8800.0,213.33,213.68,213.16,213.33,8800.0
2020-04-23 14:40:00,213.45,214.14,213.44,213.94,1700.0,213.45,214.14,213.44,213.94,1700.0
2020-04-23 14:45:00,213.81,213.84,213.06,213.51,6949.0,213.81,213.84,213.06,213.51,6949.0
2020-04-23 14:50:00,213.4,214.18,213.39,214.0,4101.0,213.4,214.18,213.39,214.0,4101.0
2020-04-23 14:55:00,214.03,214.67,214.0,214.0,2240.0,214.03,214.67,214.0,214.0,2240.0
2020-04-23 15:00:00,213.81,213.81,213.48,213.61,1638.0,213.81,213.81,213.48,213.61,1638.0
2020-04-23 15:05:00,213.46,213.9,213.29,213.49,2450.0,213.46,213.9,213.29,213.49,2450.0
2020-04-23 15:10:00,213.33,213.46,212.98,213.31,8699.0,213.33,213.46,212.98,213.31,8699.0
2020-04-23 15:15:00,213.46,213.51,212.93,213.0,2611.0,213.46,213.51,212.93,213.0,2611.0
2020-04-23 15:20:00,212.9,212.9,212.6,212.76,1541.0,212.9,212.9,212.6,212.76,1541.0
2020-04-23 15:25:00,212.66,212.99,212.66,212.94,951.0,212.66,212.99,212.66,212.94,951.0
2020-04-23 15:30:00,212.9,212.9,212.25,212.5,5149.0,212.9,212.9,212.25,212.5,5149.0
2020-04-23 15:35:00,212.22,212.41,212.13,212.36,1533.0,212.22,212.41,212.13,212.36,1533.0
2020-04-23 15:40:00,212.51,212.69,211.6,211.6,5656.0,212.51,212.69,211.6,211.6,5656.0
2020-04-23 15:45:00,211.59,211.84,211.17,211.63,10647.0,211.59,211.84,211.17,211.63,10647.0
2020-04-23 15:50:00,211.55,211.83,210.4,210.63,15769.0,211.55,211.83,210.4,210.63,15769.0
2020-04-23 15:55:00,210.63,210.78,210.23,210.62,21387.0,210.63,210.78,210.23,210.62,21387.0
2020-04-24 09:30:00,211.08,212.96,210.39,210.4,12221.0,211.08,212.96,210.39,210.4,12221.0
2020-04-24 09:35:00,211.12,211.74,210.26,210.77,1399.0,211.12,211.74,210.26,210.77,1399.0
2020-04-24 09:40:00,210.75,211.42,208.5,208.51,18023.0,210.75,211.42,208.5,208.51,18023.0
2020-04-24 09:45:00,208.92,209.33,206.35,206.91,14679.0,208.92,209.33,206.35,206.91,14679.0
2020-04-24 09:50:00,207.69,208.99,206.36,208.46,9575.0,207.69,208.99,206.36,208.46,9575.0
2020-04-24 09:55:00,208.37,208.37,206.9,206.9,5950.0,208.37,208.37,206.9,206.9,5950.0
2020-04-24 10:00:00,207.0,208.0,206.6,207.42,7541.0,207.0,208.0,206.6,207.42,7541.0
2020-04-24 10:05:00,207.5,208.14,206.25,206.25,9050.0,207.5,208.14,206.25,206.25,9050.0
2020-04-24 10:10:00,206.63,206.87,205.39,205.55,14781.0,206.63,206.87,205.39,205.55,14781.0
2020-04-24 10:15:00,205.57,205.96,204.64,205.43,24493.0,205.57,205.96,204.64,205.43,24493.0
2020-04-24 10:20:00,205.5,205.67,204.99,205.06,8426.0,205.5,205.67,204.99,205.06,8426.0
2020-04-24 10:25:00,205.06,205.62,204.0,204.05,13706.0,205.06,205.62,204.0,204.05,13706.0
2020-04-24 10:30:00,203.99,205.04,203.33,205.04,11733.0,203.99,205.04,203.33,205.04,11733.0
2020-04-24 10:35:00,204.62,205.34,204.62,205.18,3889.0,204.62,205.34,204.62,205.18,3889.0
2020-04-24 10:40:00,205.0,205.77,204.9,205.63,5775.0,205.0,205.77,204.9,205.63,5775.0
2020-04-24 10:45:00,206.12,206.52,205.75,206.09,6250.0,206.12,206.52,205.75,206.09,6250.0
2020-04-24 10:50:00,206.08,206.95,205.83,206.24,4281.0,206.08,206.95,205.83,206.24,4281.0
2020-04-24 10:55:00,206.39,206.43,205.77,206.1,8001.0,206.39,206.43,205.77,206.1,8001.0
2020-04-24 11:00:00,205.93,205.96,205.19,205.66,4085.0,205.93,205.96,205.19,205.66,4085.0
2020-04-24 11:05:00,205.39,205.64,204.44,204.44,5577.0,205.39,205.64,204.44,204.44,5577.0
2020-04-24 11:10:00,204.29,204.58,203.7,204.06,6284.0,204.29,204.58,203.7,204.06,6284.0
2020-04-24 11:15:00,203.92,205.03,203.92,204.88,4458.0,203.92,205.03,203.92,204.88,4458.0
2020-04-24 11:20:00,204.72,206.04,204.72,205.59,2253.0,204.72,206.04,204.72,205.59,2253.0
2020-04-24 11:25:00,205.44,205.46,205.03,205.03,3150.0,205.44,205.46,205.03,205.03,3150.0
2020-04-24 11:30:00,205.0,205.06,204.52,204.52,12070.0,205.0,205.06,204.52,204.52,12070.0
2020-04-24 11:35:00,204.68,205.47,204.52,204.55,5875.0,204.68,205.47,204.52,204.55,5875.0
2020-04-24 11:40:00,204.38,204.91,204.33,204.91,8727.0,204.38,204.91,204.33,204.91,8727.0
2020-04-24 11:45:00,204.66,205.34,204.53,205.05,3700.0,204.66,205.34,204.53,205.05,3700.0
2020-04-24 11:50:00,205.0,205.35,204.72,204.72,5527.0,205.0,205.35,204.72,204.72,5527.0
2020-04-24 11:55:00,204.7,205.05,204.56,204.87,2600.0,204.7,205.05,204.56,204.87,2600.0
2020-04-24 12:00:00,204.84,204.95,204.28,204.54,3220.0,204.84,204.95,204.28,204.54,3220.0
2020-04-24 12:05:00,204.67,205.0,204.67,204.99,1428.0,204.67,205.0,204.67,204.99,1428.0
2020-04-24 12:10:00,204.97,204.99,204.36,204.36,4019.0,204.97,204.99,204.36,204.36,4019.0
2020-04-24 12:15:00,204.23,204.27,203.33,203.4,9379.0,204.23,204.27,203.33,203.4,9379.0
2020-04-24 12:20:00,203.51,203.52,203.06,203.16,3850.0,203.51,203.52,203.06,203.16,3850.0
2020-04-24 12:25:00,203.14,204.27,203.07,204.26,5410.0,203.14,204.27,203.07,204.26,5410.0
2020-04-24 12:30:00,204.15,204.32,203.43,203.71,6100.0,204.15,204.32,203.43,203.71,6100.0
2020-04-24 12:35:00,203.65,204.24,203.64,204.24,9025.0,203.65,204.24,203.64,204.24,9025.0
2020-04-24 12:40:00,204.37,204.48,204.18,204.33,1000.0,204.37,204.48,204.18,204.33,1000.0
2020-04-24 12:45:00,204.31,205.0,204.17,204.42,3942.0,204.31,205.0,204.17,204.42,3942.0
2020-04-24 12:50:00,204.32,204.32,203.87,204.09,1970.0,204.32,204.32,203.87,204.09,1970.0
2020-04-24 12:55:00,204.11,204.28,203.81,204.02,3086.0,204.11,204.28,203.81,204.02,3086.0
2020-04-24 13:00:00,203.82,203.89,203.74,203.77,2255.0,203.82,203.89,203.74,203.77,2255.0
2020-04-24 13:05:00,203.88,204.48,203.87,204.48,2437.0,203.88,204.48,203.87,204.48,2437.0
2020-04-24 13:10:00,204.44,204.48,204.23,204.31,3368.0,204.44,204.48,204.23,204.31,3368.0
2020-04-24 13:15:00,204.32,204.46,204.09,204.35,2652.0,204.32,204.46,204.09,204.35,2652.0
2020-04-24 13:20:00,204.31,205.08,204.21,205.02,3000.0,204.31,205.08,204.21,205.02,3000.0
2020-04-24 13:25:00,204.76,205.12,204.62,205.12,1700.0,204.76,205.12,204.62,205.12,1700.0
2020-04-24 13:30:00,205.47,205.63,204.8,204.81,3457.0,205.47,205.63,204.8,204.81,3457.0
2020-04-24 13:35:00,205.1,205.22,204.57,204.57,2823.0,205.1,205.22,204.57,204.57,2823.0
2020-04-24 13:40:00,204.86,205.66,204.86,205.66,2800.0,204.86,205.66,204.86,205.66,2800.0
2020-04-24 13:45:00,205.27,205.27,204.86,205.22,2400.0,205.27,205.27,204.86,205.22,2400.0
2020-04-24 13:50:00,205.12,205.13,204.72,204.89,4200.0,205.12,205.13,204.72,204.89,4200.0
2020-04-24 13:55:00,204.77,205.5,204.52,205.5,4599.0,204.77,205.5,204.52,205.5,4599.0
2020-04-24 14:00:00,205.56,206.06,205.33,205.93,4249.0,205.56,206.06,205.33,205.93,4249.0
2020-04-24 14:05:00,205.97,206.54,205.79,206.5,58450.0,205.97,206.54,205.79,206.5,58450.0
2020-04-24 14:10:00,206.42,207.29,205.75,206.89,16325.0,206.42,207.29,205.75,206.89,16325.0
2020-04-24 14:15:00,206.53,206.97,206.53,206.56,3999.0,206.53,206.97,206.53,206.56,3999.0
2020-04-24 14:20:00,206.69,206.79,206.26,206.54,6133.0,206.69,206.79,206.26,206.54,6133.0
2020-04-24 14:25:00,206.58,206.87,206.27,206.48,3150.0,206.58,206.87,206.27,206.48,3150.0
2020-04-24 14:30:00,206.65,207.1,206.62,206.9,6473.0,206.65,207.1,206.62,206.9,6473.0
2020-04-24 14:35:00,206.84,208.42,206.84,208.42,11227.0,206.84,208.42,206.84,208.42,11227.0
2020-04-24 14:40:00,208.54,208.99,208.23,208.66,5502.0,208.54,208.99,208.23,208.66,5502.0
2020-04-24 14:45:00,208.78,208.97,208.0,208.28,6195.0,208.78,208.97,208.0,208.28,6195.0
2020-04-24 14:50:00,208.04,208.27,207.26,207.88,6775.0,208.04,208.27,207.26,207.88,6775.0
2020-04-24 14:55:00,207.72,208.38,207.7,208.28,4977.0,207.72,208.38,207.7,208.28,4977.0
2020-04-24 15:00:00,208.26,208.5,207.98,208.28,6800.0,208.26,208.5,207.98,208.28,6800.0
2020-04-24 15:05:00,208.31,209.72,208.31,209.38,9843.0,208.31,209.72,208.31,209.38,9843.0
2020-04-24 15:10:00,209.39,209.63,209.07,209.15,7050.0,209.39,209.63,209.07,209.15,7050.0
2020-04-24 15:15:00,209.06,209.63,208.96,209.47,6219.0,209.06,209.63,208.96,209.47,6219.0
2020-04-24 15:20:00,209.52,209.7,209.23,209.7,4653.0,209.52,209.7,209.23,209.7,4653.0
2020-04-24 15:25:00,209.67,210.09,209.6,209.79,13595.0,209.67,210.09,209.6,209.79,13595.0
2020-04-24 15:30:00,209.92,210.12,209.76,210.12,5754.0,209.92,210.12,209.76,210.12,5754.0
2020-04-24 15:35:00,210.13,210.68,210.04,210.65,13906.0,210.13,210.68,210.04,210.65,13906.0
2020-04-24 15:40:00,210.6,210.74,210.46,210.68,27143.0,210.6,210.74,210.46,210.68,27143.0
2020-04-24 15:45:00,210.68,210.87,210.38,210.68,41008.0,210.68,210.87,210.38,210.68,41008.0
2020-04-24 15:50:00,210.59,210.65,209.87,210.64,35483.0,210.59,210.65,209.87,210.64,35483.0
2020-04-24 15:55:00,210.64,210.9,210.09,210.63,61180.0,210.64,210.9,210.09,210.63,61180.0
2020-04-27 09:30:00,212.9,214.27,210.56,210.56,23760.0,212.9,214.27,210.56,210.56,23760.0
2020-04-27 09:35:00,210.59,213.76,209.02,211.92,12198.0,210.59,213.76,209.02,211.92,12198.0
2020-04-27 09:40:00,212.33,213.0,211.55,212.0,15210.0,212.33,213.0,211.55,212.0,15210.0
2020-04-27 09:45:00,211.65,212.5,210.8,211.99,18555.0,211.65,212.5,210.8,211.99,18555.0
2020-04-27 09:50:00,212.27,213.14,211.89,212.34,6172.0,212.27,213.14,211.89,212.34,6172.0
2020-04-27 09:55:00,212.54,212.55,211.42,211.42,26217.0,212.54,212.55,211.42,211.42,26217.0
2020-04-27 10:00:00,211.42,211.42,209.63,210.1,19542.0,211.42,211.42,209.63,210.1,19542.0
2020-04-27 10:05:00,210.05,210.05,208.53,209.86,25697.0,210.05,210.05,208.53,209.86,25697.0
2020-04-27 10:10:00,209.78,210.06,208.56,209.77,18823.0,209.78,210.06,208.56,209.77,18823.0
2020-04-27 10:15:00,209.93,210.89,209.16,210.64,6526.0,209.93,210.89,209.16,210.64,6526.0
2020-04-27 10:20:00,210.65,211.52,210.24,210.57,5299.0,210.65,211.52,210.24,210.57,5299.0
2020-04-27 10:25:00,210.72,210.73,209.99,210.5,1600.0,210.72,210.73,209.99,210.5,1600.0
2020-04-27 10:30:00,210.92,211.31,210.52,211.31,2827.0,210.92,211.31,210.52,211.31,2827.0
2020-04-27 10:35:00,211.16,211.51,210.96,211.51,5172.0,211.16,211.51,210.96,211.51,5172.0
2020-04-27 10:40:00,211.5,212.17,211.47,211.93,4626.0,211.5,212.17,211.47,211.93,4626.0
2020-04-27 10:45:00,212.16,212.16,211.0,211.84,3132.0,212.16,212.16,211.0,211.84,3132.0
2020-04-27 10:50:00,211.94,212.65,211.41,212.45,15093.0,211.94,212.65,211.41,212.45,15093.0
2020-04-27 10:55:00,212.6,212.6,211.66,211.9,4661.0,212.6,212.6,211.66,211.9,4661.0
2020-04-27 11:00:00,212.3,213.13,212.15,213.01,6291.0,212.3,213.13,212.15,213.01,6291.0
2020-04-27 11:05:00,213.06,213.06,212.34,212.71,2200.0,213.06,213.06,212.34,212.71,2200.0
2020-04-27 11:10:00,212.71,212.71,212.31,212.4,1100.0,212.71,212.71,212.31,212.4,1100.0
2020-04-27 11:15:00,212.45,212.83,212.2,212.23,2622.0,212.45,212.83,212.2,212.23,2622.0
2020-04-27 11:20:00,212.25,212.26,211.41,211.83,3619.0,212.25,212.26,211.41,211.83,3619.0
2020-04-27 11:25:00,212.0,212.4,211.94,212.4,1660.0,212.0,212.4,211.94,212.4,1660.0
2020-04-27 11:30:00,212.18,212.49,211.9,212.49,1100.0,212.18,212.49,211.9,212.49,1100.0
2020-04-27 11:35:00,212.54,212.64,211.86,212.48,3003.0,212.54,212.64,211.86,212.48,3003.0
2020-04-27 11:40:00,212.31,212.7,212.31,212.38,1100.0,212.31,212.7,212.31,212.38,1100.0
2020-04-27 11:45:00,212.38,212.64,212.28,212.51,1820.0,212.38,212.64,212.28,212.51,1820.0
2020-04-27 11:50:00,212.7,212.7,212.07,212.37,4190.0,212.7,212.7,212.07,212.37,4190.0
2020-04-27 11:55:00,212.45,212.77,212.27,212.66,3899.0,212.45,212.77,212.27,212.66,3899.0
2020-04-27 12:00:00,212.8,213.24,212.72,212.96,2117.0,212.8,213.24,212.72,212.96,2117.0
2020-04-27 12:05:00,212.8,213.26,212.79,213.03,1632.0,212.8,213.26,212.79,213.03,1632.0
2020-04-27 12:10:00,213.3,213.55,213.15,213.55,2433.0,213.3,213.55,213.15,213.55,2433.0
2020-04-27 12:15:00,213.53,214.01,213.53,214.01,2767.0,213.53,214.01,213.53,214.01,2767.0
2020-04-27 12:20:00,214.01,214.01,213.46,213.58,3522.0,214.01,214.01,213.46,213.58,3522.0
2020-04-27 12:25:00,213.57,213.65,212.81,212.81,6617.0,213.57,213.65,212.81,212.81,6617.0
2020-04-27 12:30:00,213.02,213.49,212.87,213.49,1689.0,213.02,213.49,212.87,213.49,1689.0
2020-04-27 12:35:00,213.3,213.47,213.19,213.32,2022.0,213.3,213.47,213.19,213.32,2022.0
2020-04-27 12:40:00,213.42,213.54,213.32,213.53,1700.0,213.42,213.54,213.32,213.53,1700.0
2020-04-27 12:45:00,213.23,213.45,213.05,213.3,3245.0,213.23,213.45,213.05,213.3,3245.0
2020-04-27 12:50:00,213.16,213.31,212.24,212.41,8882.0,213.16,213.31,212.24,212.41,8882.0
2020-04-27 12:55:00,212.17,212.17,211.38,211.47,9967.0,212.17,212.17,211.38,211.47,9967.0
2020-04-27 13:00:00,211.32,211.47,210.33,210.98,10608.0,211.32,211.47,210.33,210.98,10608.0
2020-04-27 13:05:00,210.72,211.44,210.72,211.13,2211.0,210.72,211.44,210.72,211.13,2211.0
2020-04-27 13:10:00,211.3,211.39,210.85,210.99,3829.0,211.3,211.39,210.85,210.99,3829.0
2020-04-27 13:15:00,210.76,211.14,210.27,210.5,5141.0,210.76,211.14,210.27,210.5,5141.0
2020-04-27 13:20:00,210.44,210.52,210.06,210.24,3982.0,210.44,210.52,210.06,210.24,3982.0
2020-04-27 13:25:00,210.24,211.01,210.24,211.0,2100.0,210.24,211.01,210.24,211.0,2100.0
2020-04-27 13:30:00,210.74,210.97,210.71,210.71,1535.0,210.74,210.97,210.71,210.71,1535.0
2020-04-27 13:35:00,210.92,210.92,210.32,210.52,1554.0,210.92,210.92,210.32,210.52,1554.0
2020-04-27 13:40:00,210.52,210.57,210.29,210.43,2365.0,210.52,210.57,210.29,210.43,2365.0
2020-04-27 13:45:00,210.42,210.65,210.19,210.19,1600.0,210.42,210.65,210.19,210.19,1600.0
2020-04-27 13:50:00,210.18,211.73,210.18,210.88,10152.0,210.18,211.73,210.18,210.88,10152.0
2020-04-27 13:55:00,211.1,211.18,210.68,210.87,2434.0,211.1,211.18,210.68,210.87,2434.0
2020-04-27 14:00:00,210.69,211.0,210.69,210.74,3144.0,210.69,211.0,210.69,210.74,3144.0
2020-04-27 14:05:00,210.86,210.92,210.53,210.82,5257.0,210.86,210.92,210.53,210.82,5257.0
2020-04-27 14:10:00,210.82,210.82,210.67,210.68,2618.0,210.82,210.82,210.67,210.68,2618.0
2020-04-27 14:15:00,210.67,210.77,210.5,210.63,3500.0,210.67,210.77,210.5,210.63,3500.0
2020-04-27 14:20:00,210.55,210.55,209.84,210.39,3901.0,210.55,210.55,209.84,210.39,3901.0
2020-04-27 14:25:00,210.09,210.28,209.83,209.98,2411.0,210.09,210.28,209.83,209.98,2411.0
2020-04-27 14:30:00,209.77,210.0,209.6,209.72,3130.0,209.77,210.0,209.6,209.72,3130.0
2020-04-27 14:35:00,209.7,209.7,209.02,209.31,2226.0,209.7,209.7,209.02,209.31,2226.0
2020-04-27 14:40:00,209.45,209.57,208.85,208.85,3854.0,209.45,209.57,208.85,208.85,3854.0
2020-04-27 14:45:00,208.92,209.15,208.68,208.88,4685.0,208.92,209.15,208.68,208.88,4685.0
2020-04-27 14:50:00,209.43,209.43,208.4,208.65,2342.0,209.43,209.43,208.4,208.65,2342.0
2020-04-27 14:55:00,208.45,209.07,208.45,208.64,4507.0,208.45,209.07,208.45,208.64,4507.0
2020-04-27 15:00:00,208.5,209.16,208.47,208.87,3221.0,208.5,209.16,208.47,208.87,3221.0
2020-04-27 15:05:00,209.07,209.07,208.52,208.84,5971.0,209.07,209.07,208.52,208.84,5971.0
2020-04-27 15:10:00,208.89,208.93,208.66,208.89,2586.0,208.89,208.93,208.66,208.89,2586.0
2020-04-27 15:15:00,208.63,208.67,208.39,208.39,3711.0,208.63,208.67,208.39,208.39,3711.0
2020-04-27 15:20:00,208.57,209.05,208.48,209.05,4628.0,208.57,209.05,208.48,209.05,4628.0
2020-04-27 15:25:00,209.05,209.05,208.37,208.43,5833.0,209.05,209.05,208.37,208.43,5833.0
2020-04-27 15:30:00,208.42,208.52,207.33,207.33,9261.0,208.42,208.52,207.33,207.33,9261.0
2020-04-27 15:35:00,207.5,207.75,207.35,207.64,7575.0,207.5,207.75,207.35,207.64,7575.0
2020-04-27 15:40:00,207.63,207.78,207.53,207.76,4074.0,207.63,207.78,207.53,207.76,4074.0
2020-04-27 15:45:00,207.76,208.2,207.75,207.88,9843.0,207.76,208.2,207.75,207.88,9843.0
2020-04-27 15:50:00,207.77,208.1,207.61,207.8,16053.0,207.77,208.1,207.61,207.8,16053.0
2020-04-27 15:55:00,207.58,208.2,207.57,208.2,34891.0,207.58,208.2,207.57,208.2,34891.0
2020-04-28 09:30:00,212.3,214.19,210.66,211.56,35937.0,212.3,214.19,210.66,211.56,35937.0
2020-04-28 09:35:00,211.36,212.83,210.93,212.51,19711.0,211.36,212.83,210.93,212.51,19711.0
2020-04-28 09:40:00,212.71,215.47,212.47,214.48,19856.0,212.71,215.47,212.47,214.48,19856.0
2020-04-28 09:45:00,214.83,216.81,214.82,215.31,14796.0,214.83,216.81,214.82,215.31,14796.0
2020-04-28 09:50:00,215.72,216.66,214.76,216.11,17005.0,215.72,216.66,214.76,216.11,17005.0
2020-04-28 09:55:00,215.64,215.64,213.2,213.54,5989.0,215.64,215.64,213.2,213.54,5989.0
2020-04-28 10:00:00,213.06,213.93,212.46,212.9,9960.0,213.06,213.93,212.46,212.9,9960.0
2020-04-28 10:05:00,213.01,214.13,212.96,213.83,6325.0,213.01,214.13,212.96,213.83,6325.0
2020-04-28 10:10:00,214.18,215.4,213.71,215.0,18141.0,214.18,215.4,213.71,215.0,18141.0
2020-04-28 10:15:00,215.01,216.14,214.86,214.92,14753.0,215.01,216.14,214.86,214.92,14753.0
2020-04-28 10:20:00,214.97,214.97,214.19,214.45,4953.0,214.97,214.97,214.19,214.45,4953.0
2020-04-28 10:25:00,214.28,214.72,214.13,214.47,7020.0,214.28,214.72,214.13,214.47,7020.0
2020-04-28 10:30:00,214.46,214.98,213.66,213.66,6502.0,214.46,214.98,213.66,213.66,6502.0
2020-04-28 10:35:00,213.9,214.46,213.56,214.3,6062.0,213.9,214.46,213.56,214.3,6062.0
2020-04-28 10:40:00,214.0,214.13,212.62,212.62,4520.0,214.0,214.13,212.62,212.62,4520.0
2020-04-28 10:45:00,212.06,212.62,211.84,211.98,4421.0,212.06,212.62,211.84,211.98,4421.0
2020-04-28 10:50:00,211.97,213.08,211.76,212.47,9371.0,211.97,213.08,211.76,212.47,9371.0
2020-04-28 10:55:00,212.13,212.4,211.0,211.17,10202.0,212.13,212.4,211.0,211.17,10202.0
2020-04-28 11:00:00,211.34,211.97,211.04,211.33,5305.0,211.34,211.97,211.04,211.33,5305.0
2020-04-28 11:05:00,211.19,212.19,210.72,211.83,6405.0,211.19,212.19,210.72,211.83,6405.0
2020-04-28 11:10:00,211.8,212.72,211.67,212.5,4679.0,211.8,212.72,211.67,212.5,4679.0
2020-04-28 11:15:00,212.52,212.72,211.74,212.28,16180.0,212.52,212.72,211.74,212.28,16180.0
2020-04-28 11:20:00,212.45,213.07,212.3,212.42,4892.0,212.45,213.07,212.3,212.42,4892.0
2020-04-28 11:25:00,212.6,213.65,212.6,213.15,3955.0,212.6,213.65,212.6,213.15,3955.0
2020-04-28 11:30:00,213.12,213.62,212.81,213.3,4400.0,213.12,213.62,212.81,213.3,4400.0
2020-04-28 11:35:00,213.31,213.72,212.77,213.59,4312.0,213.31,213.72,212.77,213.59,4312.0
2020-04-28 11:40:00,213.27,214.1,213.15,213.97,4760.0,213.27,214.1,213.15,213.97,4760.0
2020-04-28 11:45:00,214.1,214.24,213.71,213.87,2325.0,214.1,214.24,213.71,213.87,2325.0
2020-04-28 11:50:00,214.04,214.41,213.62,214.1,4300.0,214.04,214.41,213.62,214.1,4300.0
2020-04-28 11:55:00,214.22,214.36,214.1,214.36,1406.0,214.22,214.36,214.1,214.36,1406.0
2020-04-28 12:00:00,214.5,214.76,214.27,214.49,9916.0,214.5,214.76,214.27,214.49,9916.0
2020-04-28 12:05:00,214.56,215.0,214.13,215.0,4460.0,214.56,215.0,214.13,215.0,4460.0
2020-04-28 12:10:00,215.38,215.57,214.9,214.9,4911.0,215.38,215.57,214.9,214.9,4911.0
2020-04-28 12:15:00,214.73,214.73,213.7,213.91,4705.0,214.73,214.73,213.7,213.91,4705.0
2020-04-28 12:20:00,213.96,214.37,213.81,213.81,4039.0,213.96,214.37,213.81,213.81,4039.0
2020-04-28 12:25:00,214.11,214.65,214.09,214.57,3433.0,214.11,214.65,214.09,214.57,3433.0
2020-04-28 12:30:00,214.53,214.68,214.15,214.67,5500.0,214.53,214.68,214.15,214.67,5500.0
2020-04-28 12:35:00,214.62,214.77,213.97,214.5,6040.0,214.62,214.77,213.97,214.5,6040.0
2020-04-28 12:40:00,214.43,214.64,214.25,214.59,1912.0,214.43,214.64,214.25,214.59,1912.0
2020-04-28 12:45:00,214.58,214.58,213.84,214.53,4211.0,214.58,214.58,213.84,214.53,4211.0
2020-04-28 12:50:00,214.5,214.51,214.18,214.18,725.0,214.5,214.51,214.18,214.18,725.0
2020-04-28 12:55:00,214.44,215.18,214.44,214.8,3700.0,214.44,215.18,214.44,214.8,3700.0
2020-04-28 13:00:00,214.99,215.22,214.93,215.08,2900.0,214.99,215.22,214.93,215.08,2900.0
2020-04-28 13:05:00,215.24,215.45,215.1,215.2,4274.0,215.24,215.45,215.1,215.2,4274.0
2020-04-28 13:10:00,215.2,215.32,214.74,214.86,3255.0,215.2,215.32,214.74,214.86,3255.0
2020-04-28 13:15:00,215.01,215.2,214.92,214.96,1400.0,215.01,215.2,214.92,214.96,1400.0
2020-04-28 13:20:00,215.01,215.18,214.87,215.04,2116.0,215.01,215.18,214.87,215.04,2116.0
2020-04-28 13:25:00,214.94,215.62,214.94,215.42,3820.0,214.94,215.62,214.94,215.42,3820.0
2020-04-28 13:30:00,215.43,215.74,215.34,215.56,4256.0,215.43,215.74,215.34,215.56,4256.0
2020-04-28 13:35:00,215.53,215.76,215.41,215.44,3417.0,215.53,215.76,215.41,215.44,3417.0
2020-04-28 13:40:00,215.5,216.75,215.35,216.68,4520.0,215.5,216.75,215.35,216.68,4520.0
2020-04-28 13:45:00,216.68,216.83,216.47,216.53,4737.0,216.68,216.83,216.47,216.53,4737.0
2020-04-28 13:50:00,216.68,216.68,216.16,216.4,1150.0,216.68,216.68,216.16,216.4,1150.0
2020-04-28 13:55:00,216.62,216.71,216.38,216.7,5100.0,216.62,216.71,216.38,216.7,5100.0
2020-04-28 14:00:00,216.73,218.83,216.65,218.28,23632.0,216.73,218.83,216.65,218.28,23632.0
2020-04-28 14:05:00,218.12,218.75,217.77,217.95,10125.0,218.12,218.75,217.77,217.95,10125.0
2020-04-28 14:10:00,218.0,218.29,217.87,217.9,3775.0,218.0,218.29,217.87,217.9,3775.0
2020-04-28 14:15:00,217.92,218.52,217.89,218.15,4430.0,217.92,218.52,217.89,218.15,4430.0
2020-04-28 14:20:00,218.15,218.15,217.56,217.92,4286.0,218.15,218.15,217.56,217.92,4286.0
2020-04-28 14:25:00,217.88,218.33,217.88,218.28,8032.0,217.88,218.33,217.88,218.28,8032.0
2020-04-28 14:30:00,218.28,219.25,218.16,218.87,13427.0,218.28,219.25,218.16,218.87,13427.0
2020-04-28 14:35:00,218.86,219.21,218.66,219.08,12140.0,218.86,219.21,218.66,219.08,12140.0
2020-04-28 14:40:00,219.1,219.25,218.77,219.04,10406.0,219.1,219.25,218.77,219.04,10406.0
2020-04-28 14:45:00,219.02,219.23,218.97,219.2,4924.0,219.02,219.23,218.97,219.2,4924.0
2020-04-28 14:50:00,219.31,219.53,218.78,218.83,8757.0,219.31,219.53,218.78,218.83,8757.0
2020-04-28 14:55:00,218.88,219.29,218.83,218.83,15463.0,218.88,219.29,218.83,218.83,15463.0
2020-04-28 15:00:00,218.87,219.12,218.67,219.0,4052.0,218.87,219.12,218.67,219.0,4052.0
2020-04-28 15:05:00,218.93,219.09,218.82,218.95,6128.0,218.93,219.09,218.82,218.95,6128.0
2020-04-28 15:10:00,219.04,219.38,218.85,219.07,8003.0,219.04,219.38,218.85,219.07,8003.0
2020-04-28 15:15:00,219.17,219.59,218.91,219.51,11487.0,219.17,219.59,218.91,219.51,11487.0
2020-04-28 15:20:00,219.49,220.08,218.81,219.81,18660.0,219.49,220.08,218.81,219.81,18660.0
2020-04-28 15:25:00,219.84,220.85,219.84,220.84,17653.0,219.84,220.85,219.84,220.84,17653.0
2020-04-28 15:30:00,220.48,221.36,220.18,221.31,22454.0,220.48,221.36,220.18,221.31,22454.0
2020-04-28 15:35:00,221.25,221.54,220.54,221.17,20337.0,221.25,221.54,220.54,221.17,20337.0
2020-04-28 15:40:00,221.28,221.61,220.68,220.92,17989.0,221.28,221.61,220.68,220.92,17989.0
2020-04-28 15:45:00,221.01,221.1,220.47,220.5,24586.0,221.01,221.1,220.47,220.5,24586.0
2020-04-28 15:50:00,220.42,220.49,218.11,218.11,50246.0,220.42,220.49,218.11,218.11,50246.0
2020-04-28 15:55:00,218.12,219.03,218.12,218.58,70884.0,218.12,219.03,218.12,218.58,70884.0
2020-04-29 09:30:00,223.72,227.67,223.01,226.48,35642.0,223.72,227.67,223.01,226.48,35642.0
2020-04-29 09:35:00,226.89,228.59,224.81,226.0,17557.0,226.89,228.59,224.81,226.0,17557.0
2020-04-29 09:40:00,225.63,227.49,225.28,227.09,16631.0,225.63,227.49,225.28,227.09,16631.0
2020-04-29 09:45:00,227.0,228.8,226.77,228.46,22608.0,227.0,228.8,226.77,228.46,22608.0
2020-04-29 09:50:00,228.22,228.55,226.5,227.02,39049.0,228.22,228.55,226.5,227.02,39049.0
2020-04-29 09:55:00,226.41,228.6,226.4,228.38,29989.0,226.41,228.6,226.4,228.38,29989.0
2020-04-29 10:00:00,228.41,229.7,228.41,229.12,7456.0,228.41,229.7,228.41,229.12,7456.0
2020-04-29 10:05:00,228.59,228.93,227.88,228.24,3514.0,228.59,228.93,227.88,228.24,3514.0
2020-04-29 10:10:00,228.45,228.55,227.22,228.27,6939.0,228.45,228.55,227.22,228.27,6939.0
2020-04-29 10:15:00,228.75,229.29,228.2,228.4,5340.0,228.75,229.29,228.2,228.4,5340.0
2020-04-29 10:20:00,228.87,229.31,228.6,229.24,4316.0,228.87,229.31,228.6,229.24,4316.0
2020-04-29 10:25:00,229.23,229.23,228.76,229.08,2800.0,229.23,229.23,228.76,229.08,2800.0
2020-04-29 10:30:00,229.4,230.3,229.12,230.1,8707.0,229.4,230.3,229.12,230.1,8707.0
2020-04-29 10:35:00,230.02,230.65,229.38,229.66,5436.0,230.02,230.65,229.38,229.66,5436.0
2020-04-29 10:40:00,229.8,230.67,229.8,230.4,4515.0,229.8,230.67,229.8,230.4,4515.0
2020-04-29 10:45:00,230.44,230.45,229.79,230.38,4508.0,230.44,230.45,229.79,230.38,4508.0
2020-04-29 10:50:00,230.12,230.26,229.92,229.93,2067.0,230.12,230.26,229.92,229.93,2067.0
2020-04-29 10:55:00,229.96,230.06,229.57,229.67,4451.0,229.96,230.06,229.57,229.67,4451.0
2020-04-29 11:00:00,229.34,230.47,229.13,229.4,7393.0,229.34,230.47,229.13,229.4,7393.0
2020-04-29 11:05:00,229.64,229.8,229.07,229.61,3317.0,229.64,229.8,229.07,229.61,3317.0
2020-04-29 11:10:00,229.32,230.03,229.3,229.31,10953.0,229.32,230.03,229.3,229.31,10953.0
2020-04-29 11:15:00,229.31,230.31,229.0,229.3,17713.0,229.31,230.31,229.0,229.3,17713.0
2020-04-29 11:20:00,229.1,229.8,228.96,229.29,4228.0,229.1,229.8,228.96,229.29,4228.0
2020-04-29 11:25:00,229.34,229.34,227.91,228.27,7989.0,229.34,229.34,227.91,228.27,7989.0
2020-04-29 11:30:00,228.3,229.17,228.1,228.51,3937.0,228.3,229.17,228.1,228.51,3937.0
2020-04-29 11:35:00,228.44,228.97,228.28,228.57,2203.0,228.44,228.97,228.28,228.57,2203.0
2020-04-29 11:40:00,228.58,228.99,228.08,228.42,13790.0,228.58,228.99,228.08,228.42,13790.0
2020-04-29 11:45:00,228.3,228.48,227.71,228.07,4839.0,228.3,228.48,227.71,228.07,4839.0
2020-04-29 11:50:00,227.97,229.07,227.97,229.0,4336.0,227.97,229.07,227.97,229.0,4336.0
2020-04-29 11:55:00,229.0,229.07,228.18,228.44,4107.0,229.0,229.07,228.18,228.44,4107.0
2020-04-29 12:00:00,228.2,228.52,228.2,228.52,1468.0,228.2,228.52,228.2,228.52,1468.0
2020-04-29 12:05:00,228.74,228.75,227.27,227.44,3600.0,228.74,228.75,227.27,227.44,3600.0
2020-04-29 12:10:00,227.47,227.47,226.97,227.33,3400.0,227.47,227.47,226.97,227.33,3400.0
2020-04-29 12:15:00,227.36,227.74,226.95,227.05,4939.0,227.36,227.74,226.95,227.05,4939.0
2020-04-29 12:20:00,227.03,228.0,227.0,227.92,5551.0,227.03,228.0,227.0,227.92,5551.0
2020-04-29 12:25:00,228.11,228.45,227.94,228.4,2135.0,228.11,228.45,227.94,228.4,2135.0
2020-04-29 12:30:00,228.49,228.72,228.25,228.44,2654.0,228.49,228.72,228.25,228.44,2654.0
2020-04-29 12:35:00,228.49,229.04,228.36,229.0,6435.0,228.49,229.04,228.36,229.0,6435.0
2020-04-29 12:40:00,228.95,228.96,228.71,228.96,5903.0,228.95,228.96,228.71,228.96,5903.0
2020-04-29 12:45:00,228.89,229.0,228.81,229.0,3014.0,228.89,229.0,228.81,229.0,3014.0
2020-04-29 12:50:00,229.03,229.04,228.78,228.91,2793.0,229.03,229.04,228.78,228.91,2793.0
2020-04-29 12:55:00,228.89,228.98,228.75,228.82,2894.0,228.89,228.98,228.75,228.82,2894.0
2020-04-29 13:00:00,228.86,229.02,228.8,228.84,4027.0,228.86,229.02,228.8,228.84,4027.0
2020-04-29 13:05:00,228.93,229.15,228.93,229.0,3032.0,228.93,229.15,228.93,229.0,3032.0
2020-04-29 13:10:00,229.0,229.0,228.79,228.81,2266.0,229.0,229.0,228.79,228.81,2266.0
2020-04-29 13:15:00,228.8,229.0,228.74,228.87,2050.0,228.8,229.0,228.74,228.87,2050.0
2020-04-29 13:20:00,228.9,229.15,228.69,228.69,8534.0,228.9,229.15,228.69,228.69,8534.0
2020-04-29 13:25:00,228.69,228.86,228.65,228.65,1121.0,228.69,228.86,228.65,228.65,1121.0
2020-04-29 13:30:00,228.69,228.69,227.56,227.62,2942.0,228.69,228.69,227.56,227.62,2942.0
2020-04-29 13:35:00,227.93,227.97,227.48,227.61,3444.0,227.93,227.97,227.48,227.61,3444.0
2020-04-29 13:40:00,227.61,227.79,226.41,226.42,3800.0,227.61,227.79,226.41,226.42,3800.0
2020-04-29 13:45:00,226.46,226.54,225.65,225.74,4659.0,226.46,226.54,225.65,225.74,4659.0
2020-04-29 13:50:00,225.9,225.95,224.86,224.87,3087.0,225.9,225.95,224.86,224.87,3087.0
2020-04-29 13:55:00,225.0,225.52,224.74,225.12,19635.0,225.0,225.52,224.74,225.12,19635.0
2020-04-29 14:00:00,225.53,226.04,224.0,224.82,4425.0,225.53,226.04,224.0,224.82,4425.0
2020-04-29 14:05:00,224.7,224.78,224.39,224.71,1921.0,224.7,224.78,224.39,224.71,1921.0
2020-04-29 14:10:00,224.72,225.0,224.04,224.16,5051.0,224.72,225.0,224.04,224.16,5051.0
2020-04-29 14:15:00,224.44,225.0,224.36,224.84,5082.0,224.44,225.0,224.36,224.84,5082.0
2020-04-29 14:20:00,225.04,225.51,224.84,225.27,5032.0,225.04,225.51,224.84,225.27,5032.0
2020-04-29 14:25:00,225.41,225.91,225.12,225.26,3710.0,225.41,225.91,225.12,225.26,3710.0
2020-04-29 14:30:00,225.48,225.61,225.03,225.34,7553.0,225.48,225.61,225.03,225.34,7553.0
2020-04-29 14:35:00,225.22,226.26,225.06,226.22,8778.0,225.22,226.26,225.06,226.22,8778.0
2020-04-29 14:40:00,225.98,228.26,225.98,228.26,11141.0,225.98,228.26,225.98,228.26,11141.0
2020-04-29 14:45:00,227.98,228.48,227.67,227.98,11589.0,227.98,228.48,227.67,227.98,11589.0
2020-04-29 14:50:00,228.29,228.96,227.79,228.14,12372.0,228.29,228.96,227.79,228.14,12372.0
2020-04-29 14:55:00,227.85,229.81,227.81,229.76,19205.0,227.85,229.81,227.81,229.76,19205.0
2020-04-29 15:00:00,229.68,229.74,228.9,229.21,12247.0,229.68,229.74,228.9,229.21,12247.0
2020-04-29 15:05:00,229.21,229.21,228.48,228.48,8311.0,229.21,229.21,228.48,228.48,8311.0
2020-04-29 15:10:00,228.5,228.59,228.27,228.52,4100.0,228.5,228.59,228.27,228.52,4100.0
2020-04-29 15:15:00,228.46,228.93,228.34,228.9,20159.0,228.46,228.93,228.34,228.9,20159.0
2020-04-29 15:20:00,228.98,229.28,228.85,229.0,8866.0,228.98,229.28,228.85,229.0,8866.0
2020-04-29 15:25:00,228.82,229.43,228.82,229.43,17502.0,228.82,229.43,228.82,229.43,17502.0
2020-04-29 15:30:00,229.45,229.53,228.91,229.08,6559.0,229.45,229.53,228.91,229.08,6559.0
2020-04-29 15:35:00,229.13,229.2,228.18,228.28,10069.0,229.13,229.2,228.18,228.28,10069.0
2020-04-29 15:40:00,228.19,228.27,227.04,227.21,12115.0,228.19,228.27,227.04,227.21,12115.0
2020-04-29 15:45:00,227.1,228.1,227.07,228.01,15009.0,227.1,228.1,227.07,228.01,15009.0
2020-04-29 15:50:00,227.92,227.95,225.99,226.22,51854.0,227.92,227.95,225.99,226.22,51854.0
2020-04-29 15:55:00,226.24,226.5,226.05,226.16,38722.0,226.24,226.5,226.05,226.16,38722.0
2020-04-30 09:30:00,220.74,223.5,218.69,220.07,54723.0,220.74,223.5,218.69,220.07,54723.0
2020-04-30 09:35:00,220.2,221.62,220.19,220.67,33965.0,220.2,221.62,220.19,220.67,33965.0
2020-04-30 09:40:00,221.31,222.65,220.81,222.2,9733.0,221.31,222.65,220.81,222.2,9733.0
2020-04-30 09:45:00,221.83,223.37,221.3,223.04,11383.0,221.83,223.37,221.3,223.04,11383.0
2020-04-30 09:50:00,223.03,225.0,223.0,224.02,19305.0,223.03,225.0,223.0,224.02,19305.0
2020-04-30 09:55:00,223.8,224.55,223.39,224.42,14232.0,223.8,224.55,223.39,224.42,14232.0
2020-04-30 10:00:00,224.37,225.76,224.0,224.11,25158.0,224.37,225.76,224.0,224.11,25158.0
2020-04-30 10:05:00,224.52,225.08,224.02,224.49,3337.0,224.52,225.08,224.02,224.49,3337.0
2020-04-30 10:10:00,224.81,226.35,224.13,226.35,20109.0,224.81,226.35,224.13,226.35,20109.0
2020-04-30 10:15:00,225.59,225.8,224.82,224.99,4100.0,225.59,225.8,224.82,224.99,4100.0
2020-04-30 10:20:00,225.0,225.27,224.33,224.33,6067.0,225.0,225.27,224.33,224.33,6067.0
2020-04-30 10:25:00,224.56,225.89,224.44,225.38,4505.0,224.56,225.89,224.44,225.38,4505.0
2020-04-30 10:30:00,225.38,225.66,225.03,225.2,3106.0,225.38,225.66,225.03,225.2,3106.0
2020-04-30 10:35:00,225.05,225.41,224.75,224.87,3866.0,225.05,225.41,224.75,224.87,3866.0
2020-04-30 10:40:00,224.69,225.25,224.18,224.41,18535.0,224.69,225.25,224.18,224.41,18535.0
2020-04-30 10:45:00,224.51,224.82,224.07,224.34,2918.0,224.51,224.82,224.07,224.34,2918.0
2020-04-30 10:50:00,224.48,224.54,223.36,223.66,10237.0,224.48,224.54,223.36,223.66,10237.0
2020-04-30 10:55:00,223.59,224.15,223.35,224.0,2384.0,223.59,224.15,223.35,224.0,2384.0
2020-04-30 11:00:00,224.31,224.57,223.88,224.0,3922.0,224.31,224.57,223.88,224.0,3922.0
2020-04-30 11:05:00,224.0,224.01,223.82,223.86,1187.0,224.0,224.01,223.82,223.86,1187.0
2020-04-30 11:10:00,224.04,224.13,223.59,223.92,5437.0,224.04,224.13,223.59,223.92,5437.0
2020-04-30 11:15:00,223.91,224.17,223.46,223.73,5617.0,223.91,224.17,223.46,223.73,5617.0
2020-04-30 11:20:00,223.74,223.95,223.0,223.0,11649.0,223.74,223.95,223.0,223.0,11649.0
2020-04-30 11:25:00,222.79,222.9,222.29,222.3,1929.0,222.79,222.9,222.29,222.3,1929.0
2020-04-30 11:30:00,222.07,222.23,221.35,221.43,21525.0,222.07,222.23,221.35,221.43,21525.0
2020-04-30 11:35:00,221.76,222.46,221.66,222.3,2420.0,221.76,222.46,221.66,222.3,2420.0
2020-04-30 11:40:00,222.41,222.71,222.41,222.67,2005.0,222.41,222.71,222.41,222.67,2005.0
2020-04-30 11:45:00,222.16,222.41,221.59,222.02,1697.0,222.16,222.41,221.59,222.02,1697.0
2020-04-30 11:50:00,221.78,221.95,221.45,221.45,1708.0,221.78,221.95,221.45,221.45,1708.0
2020-04-30 11:55:00,221.56,221.97,221.08,221.08,7066.0,221.56,221.97,221.08,221.08,7066.0
2020-04-30 12:00:00,221.14,221.14,218.73,218.73,10877.0,221.14,221.14,218.73,218.73,10877.0
2020-04-30 12:05:00,218.9,219.72,218.83,219.5,7609.0,218.9,219.72,218.83,219.5,7609.0
2020-04-30 12:10:00,219.41,219.58,219.3,219.47,4102.0,219.41,219.58,219.3,219.47,4102.0
2020-04-30 12:15:00,219.32,219.37,219.12,219.14,2766.0,219.32,219.37,219.12,219.14,2766.0
2020-04-30 12:20:00,219.09,219.15,218.54,218.7,4019.0,219.09,219.15,218.54,218.7,4019.0
2020-04-30 12:25:00,218.73,219.12,218.6,218.93,7190.0,218.73,219.12,218.6,218.93,7190.0
2020-04-30 12:30:00,219.08,219.09,218.7,219.02,4570.0,219.08,219.09,218.7,219.02,4570.0
2020-04-30 12:35:00,219.05,219.3,218.2,218.28,6247.0,219.05,219.3,218.2,218.28,6247.0
2020-04-30 12:40:00,218.3,218.91,218.3,218.65,6107.0,218.3,218.91,218.3,218.65,6107.0
2020-04-30 12:45:00,218.56,218.56,217.28,217.61,12880.0,218.56,218.56,217.28,217.61,12880.0
2020-04-30 12:50:00,217.45,218.5,217.44,218.28,6389.0,217.45,218.5,217.44,218.28,6389.0
2020-04-30 12:55:00,218.3,218.86,218.2,218.76,1869.0,218.3,218.86,218.2,218.76,1869.0
2020-04-30 13:00:00,218.7,218.89,218.32,218.32,3913.0,218.7,218.89,218.32,218.32,3913.0
2020-04-30 13:05:00,218.38,218.75,218.25,218.75,1825.0,218.38,218.75,218.25,218.75,1825.0
2020-04-30 13:10:00,218.59,219.19,218.46,219.17,2300.0,218.59,219.19,218.46,219.17,2300.0
2020-04-30 13:15:00,219.36,219.98,219.36,219.92,2700.0,219.36,219.98,219.36,219.92,2700.0
2020-04-30 13:20:00,219.77,220.0,219.36,219.47,2862.0,219.77,220.0,219.36,219.47,2862.0
2020-04-30 13:25:00,219.46,219.48,218.86,218.87,5251.0,219.46,219.48,218.86,218.87,5251.0
2020-04-30 13:30:00,218.69,219.16,218.57,218.87,3800.0,218.69,219.16,218.57,218.87,3800.0
2020-04-30 13:35:00,218.72,218.75,218.18,218.39,2877.0,218.72,218.75,218.18,218.39,2877.0
2020-04-30 13:40:00,218.21,218.21,217.88,218.2,2164.0,218.21,218.21,217.88,218.2,2164.0
2020-04-30 13:45:00,218.15,218.32,218.06,218.29,1601.0,218.15,218.32,218.06,218.29,1601.0
2020-04-30 13:50:00,218.26,218.52,218.08,218.29,3411.0,218.26,218.52,218.08,218.29,3411.0
2020-04-30 13:55:00,218.16,218.27,217.97,218.05,1900.0,218.16,218.27,217.97,218.05,1900.0
2020-04-30 14:00:00,217.99,218.71,217.74,218.71,2693.0,217.99,218.71,217.74,218.71,2693.0
2020-04-30 14:05:00,218.52,218.78,218.41,218.45,3575.0,218.52,218.78,218.41,218.45,3575.0
2020-04-30 14:10:00,218.46,218.55,218.29,218.34,1600.0,218.46,218.55,218.29,218.34,1600.0
2020-04-30 14:15:00,218.35,218.35,217.9,217.95,3326.0,218.35,218.35,217.9,217.95,3326.0
2020-04-30 14:20:00,218.07,218.33,217.97,218.26,2400.0,218.07,218.33,217.97,218.26,2400.0
2020-04-30 14:25:00,218.2,218.2,217.85,218.0,2005.0,218.2,218.2,217.85,218.0,2005.0
2020-04-30 14:30:00,217.92,218.53,217.76,218.05,9001.0,217.92,218.53,217.76,218.05,9001.0
2020-04-30 14:35:00,217.96,218.03,217.32,217.43,5426.0,217.96,218.03,217.32,217.43,5426.0
2020-04-30 14:40:00,217.34,217.37,216.49,216.72,8538.0,217.34,217.37,216.49,216.72,8538.0
2020-04-30 14:45:00,216.7,216.79,216.49,216.63,2820.0,216.7,216.79,216.49,216.63,2820.0
2020-04-30 14:50:00,216.66,216.79,216.42,216.61,4025.0,216.66,216.79,216.42,216.61,4025.0
2020-04-30 14:55:00,216.7,216.92,216.62,216.81,6030.0,216.7,216.92,216.62,216.81,6030.0
2020-04-30 15:00:00,216.91,217.45,216.45,216.95,11506.0,216.91,217.45,216.45,216.95,11506.0
2020-04-30 15:05:00,217.03,218.13,217.03,217.99,10057.0,217.03,218.13,217.03,217.99,10057.0
2020-04-30 15:10:00,217.84,218.0,217.27,217.56,8813.0,217.84,218.0,217.27,217.56,8813.0
2020-04-30 15:15:00,217.61,218.1,217.55,217.79,11209.0,217.61,218.1,217.55,217.79,11209.0
2020-04-30 15:20:00,217.77,218.31,217.76,218.15,13469.0,217.77,218.31,217.76,218.15,13469.0
2020-04-30 15:25:00,218.22,218.33,217.79,217.79,9204.0,218.22,218.33,217.79,217.79,9204.0
2020-04-30 15:30:00,217.82,218.1,217.82,217.97,10318.0,217.82,218.1,217.82,217.97,10318.0
2020-04-30 15:35:00,217.91,218.12,217.46,217.46,9148.0,217.91,218.12,217.46,217.46,9148.0
2020-04-30 15:40:00,217.38,218.0,217.05,217.76,13358.0,217.38,218.0,217.05,217.76,13358.0
2020-04-30 15:45:00,217.84,218.14,217.69,217.79,10337.0,217.84,218.14,217.69,217.79,10337.0
2020-04-30 15:50:00,217.57,218.81,217.36,218.72,21509.0,217.57,218.81,217.36,218.72,21509.0
2020-04-30 15:55:00,218.53,218.98,217.9,217.9,34230.0,218.53,218.98,217.9,217.9,34230.0
2020-05-01 09:30:00,213.3,217.82,212.0,217.82,19084.0,213.3,217.82,212.0,217.82,19084.0
2020-05-01 09:35:00,217.38,217.69,215.56,217.1,6250.0,217.38,217.69,215.56,217.1,6250.0
2020-05-01 09:40:00,216.58,216.87,214.67,215.05,9643.0,216.58,216.87,214.67,215.05,9643.0
2020-05-01 09:45:00,214.76,215.59,214.76,214.92,4342.0,214.76,215.59,214.76,214.92,4342.0
2020-05-01 09:50:00,214.57,214.83,213.72,213.72,4190.0,214.57,214.83,213.72,213.72,4190.0
2020-05-01 09:55:00,213.85,213.95,213.34,213.65,3621.0,213.85,213.95,213.34,213.65,3621.0
2020-05-01 10:00:00,213.31,215.0,213.31,214.0,4567.0,213.31,215.0,213.31,214.0,4567.0
2020-05-01 10:05:00,214.76,215.05,214.42,214.69,4042.0,214.76,215.05,214.42,214.69,4042.0
2020-05-01 10:10:00,214.73,214.73,213.79,213.88,1360.0,214.73,214.73,213.79,213.88,1360.0
2020-05-01 10:15:00,214.44,214.44,213.25,213.57,5671.0,214.44,214.44,213.25,213.57,5671.0
2020-05-01 10:20:00,213.21,214.24,213.12,213.41,4700.0,213.21,214.24,213.12,213.41,4700.0
2020-05-01 10:25:00,213.57,213.63,213.32,213.32,1815.0,213.57,213.63,213.32,213.32,1815.0
2020-05-01 10:30:00,213.84,214.01,212.5,213.44,10405.0,213.84,214.01,212.5,213.44,10405.0
2020-05-01 10:35:00,213.66,214.57,213.29,214.57,3835.0,213.66,214.57,213.29,214.57,3835.0
2020-05-01 10:40:00,214.25,214.47,214.0,214.14,3650.0,214.25,214.47,214.0,214.14,3650.0
2020-05-01 10:45:00,214.01,214.57,213.7,214.57,3129.0,214.01,214.57,213.7,214.57,3129.0
2020-05-01 10:50:00,214.29,214.68,214.24,214.68,3437.0,214.29,214.68,214.24,214.68,3437.0
2020-05-01 10:55:00,214.68,214.76,214.02,214.08,3970.0,214.68,214.76,214.02,214.08,3970.0
2020-05-01 11:00:00,214.01,214.11,213.17,213.56,3950.0,214.01,214.11,213.17,213.56,3950.0
2020-05-01 11:05:00,213.78,213.78,213.38,213.52,2126.0,213.78,213.78,213.38,213.52,2126.0
2020-05-01 11:10:00,213.4,213.94,213.4,213.69,3550.0,213.4,213.94,213.4,213.69,3550.0
2020-05-01 11:15:00,213.63,213.63,212.92,212.97,1600.0,213.63,213.63,212.92,212.97,1600.0
2020-05-01 11:20:00,212.89,212.9,211.6,212.33,6648.0,212.89,212.9,211.6,212.33,6648.0
2020-05-01 11:25:00,212.14,212.16,211.76,211.76,419.0,212.14,212.16,211.76,211.76,419.0
2020-05-01 11:30:00,211.7,211.7,210.93,211.2,2311.0,211.7,211.7,210.93,211.2,2311.0
2020-05-01 11:35:00,211.24,211.57,211.08,211.43,1982.0,211.24,211.57,211.08,211.43,1982.0
2020-05-01 11:40:00,211.47,211.48,210.63,210.8,1708.0,211.47,211.48,210.63,210.8,1708.0
2020-05-01 11:45:00,210.43,210.61,209.57,209.57,8874.0,210.43,210.61,209.57,209.57,8874.0
2020-05-01 11:50:00,209.5,209.64,209.21,209.35,3629.0,209.5,209.64,209.21,209.35,3629.0
2020-05-01 11:55:00,209.47,209.89,209.14,209.89,3538.0,209.47,209.89,209.14,209.89,3538.0
2020-05-01 12:00:00,209.99,209.99,209.14,209.27,1256.0,209.99,209.99,209.14,209.27,1256.0
2020-05-01 12:05:00,209.13,210.18,209.12,210.0,3320.0,209.13,210.18,209.12,210.0,3320.0
2020-05-01 12:10:00,210.27,210.86,210.27,210.64,2080.0,210.27,210.86,210.27,210.64,2080.0
2020-05-01 12:15:00,210.55,210.64,210.3,210.6,2756.0,210.55,210.64,210.3,210.6,2756.0
2020-05-01 12:20:00,210.6,210.94,210.44,210.67,7679.0,210.6,210.94,210.44,210.67,7679.0
2020-05-01 12:25:00,210.51,210.51,209.92,209.92,1268.0,210.51,210.51,209.92,209.92,1268.0
2020-05-01 12:30:00,209.85,210.18,209.38,209.99,4188.0,209.85,210.18,209.38,209.99,4188.0
2020-05-01 12:35:00,209.95,210.79,209.94,210.25,8732.0,209.95,210.79,209.94,210.25,8732.0
2020-05-01 12:40:00,210.63,210.63,210.38,210.62,2263.0,210.63,210.63,210.38,210.62,2263.0
2020-05-01 12:45:00,210.61,210.66,210.3,210.43,2326.0,210.61,210.66,210.3,210.43,2326.0
2020-05-01 12:50:00,210.63,210.89,210.44,210.85,1000.0,210.63,210.89,210.44,210.85,1000.0
2020-05-01 12:55:00,210.85,210.97,210.25,210.46,8229.0,210.85,210.97,210.25,210.46,8229.0
2020-05-01 13:00:00,210.51,211.26,210.45,211.08,5975.0,210.51,211.26,210.45,211.08,5975.0
2020-05-01 13:05:00,210.95,211.34,210.57,210.58,1415.0,210.95,211.34,210.57,210.58,1415.0
2020-05-01 13:10:00,210.78,211.24,210.66,210.77,2141.0,210.78,211.24,210.66,210.77,2141.0
2020-05-01 13:15:00,210.83,211.21,210.47,210.7,4766.0,210.83,211.21,210.47,210.7,4766.0
2020-05-01 13:20:00,210.59,211.24,210.47,210.87,3200.0,210.59,211.24,210.47,210.87,3200.0
2020-05-01 13:25:00,210.83,211.35,210.79,211.29,2346.0,210.83,211.35,210.79,211.29,2346.0
2020-05-01 13:30:00,211.2,211.43,211.16,211.33,3201.0,211.2,211.43,211.16,211.33,3201.0
2020-05-01 13:35:00,211.21,211.78,211.08,211.7,4450.0,211.21,211.78,211.08,211.7,4450.0
2020-05-01 13:40:00,211.53,211.82,211.26,211.73,6528.0,211.53,211.82,211.26,211.73,6528.0
2020-05-01 13:45:00,211.67,211.8,211.42,211.65,4942.0,211.67,211.8,211.42,211.65,4942.0
2020-05-01 13:50:00,212.06,212.57,212.02,212.34,4558.0,212.06,212.57,212.02,212.34,4558.0
2020-05-01 13:55:00,212.36,212.89,212.15,212.62,3316.0,212.36,212.89,212.15,212.62,3316.0
2020-05-01 14:00:00,212.33,212.44,212.09,212.44,1800.0,212.33,212.44,212.09,212.44,1800.0
2020-05-01 14:05:00,212.81,212.81,212.5,212.7,2621.0,212.81,212.81,212.5,212.7,2621.0
2020-05-01 14:10:00,212.85,212.85,212.27,212.31,4643.0,212.85,212.85,212.27,212.31,4643.0
2020-05-01 14:15:00,212.22,212.22,211.79,212.07,2638.0,212.22,212.22,211.79,212.07,2638.0
2020-05-01 14:20:00,212.35,213.23,212.35,213.23,2506.0,212.35,213.23,212.35,213.23,2506.0
2020-05-01 14:25:00,213.24,213.66,213.08,213.66,3043.0,213.24,213.66,213.08,213.66,3043.0
2020-05-01 14:30:00,213.92,214.21,213.69,214.03,5978.0,213.92,214.21,213.69,214.03,5978.0
2020-05-01 14:35:00,213.86,213.96,213.66,213.96,1675.0,213.86,213.96,213.66,213.96,1675.0
2020-05-01 14:40:00,214.19,214.47,213.96,214.43,2004.0,214.19,214.47,213.96,214.43,2004.0
2020-05-01 14:45:00,214.36,214.68,214.17,214.4,2916.0,214.36,214.68,214.17,214.4,2916.0
2020-05-01 14:50:00,214.27,214.4,213.59,214.2,3621.0,214.27,214.4,213.59,214.2,3621.0
2020-05-01 14:55:00,214.28,214.34,214.09,214.26,1305.0,214.28,214.34,214.09,214.26,1305.0
2020-05-01 15:00:00,213.91,214.31,213.66,213.67,2577.0,213.91,214.31,213.66,213.67,2577.0
2020-05-01 15:05:00,213.57,213.99,213.56,213.78,2300.0,213.57,213.99,213.56,213.78,2300.0
2020-05-01 15:10:00,213.88,214.15,213.69,214.11,7183.0,213.88,214.15,213.69,214.11,7183.0
2020-05-01 15:15:00,214.16,214.42,214.13,214.34,3208.0,214.16,214.42,214.13,214.34,3208.0
2020-05-01 15:20:00,214.53,214.56,214.0,214.06,3169.0,214.53,214.56,214.0,214.06,3169.0
2020-05-01 15:25:00,213.83,214.03,213.78,213.84,5672.0,213.83,214.03,213.78,213.84,5672.0
2020-05-01 15:30:00,213.63,214.03,213.39,213.4,3314.0,213.63,214.03,213.39,213.4,3314.0
2020-05-01 15:35:00,213.38,213.39,213.0,213.39,3985.0,213.38,213.39,213.0,213.39,3985.0
2020-05-01 15:40:00,213.48,213.77,213.26,213.73,5171.0,213.48,213.77,213.26,213.73,5171.0
2020-05-01 15:45:00,213.69,214.2,213.34,214.18,6175.0,213.69,214.2,213.34,214.18,6175.0
2020-05-01 15:50:00,214.2,214.2,213.19,213.65,11579.0,214.2,214.2,213.19,213.65,11579.0
2020-05-01 15:55:00,213.69,214.63,213.69,214.63,20189.0,213.69,214.63,213.69,214.63,20189.0
2020-05-04 09:30:00,211.68,212.24,210.52,211.22,16953.0,211.68,212.24,210.52,211.22,16953.0
2020-05-04 09:35:00,211.53,211.79,209.19,210.26,10617.0,211.53,211.79,209.19,210.26,10617.0
2020-05-04 09:40:00,210.04,210.76,209.22,210.58,5800.0,210.04,210.76,209.22,210.58,5800.0
2020-05-04 09:45:00,210.55,210.89,210.19,210.6,8268.0,210.55,210.89,210.19,210.6,8268.0
2020-05-04 09:50:00,210.51,210.63,209.82,209.94,11075.0,210.51,210.63,209.82,209.94,11075.0
2020-05-04 09:55:00,209.85,210.35,209.47,209.91,6877.0,209.85,210.35,209.47,209.91,6877.0
2020-05-04 10:00:00,209.93,211.31,209.77,211.07,5925.0,209.93,211.31,209.77,211.07,5925.0
2020-05-04 10:05:00,211.31,211.31,210.0,210.24,7565.0,211.31,211.31,210.0,210.24,7565.0
2020-05-04 10:10:00,210.24,211.09,210.21,211.09,4175.0,210.24,211.09,210.21,211.09,4175.0
2020-05-04 10:15:00,211.1,212.55,210.96,212.51,6334.0,211.1,212.55,210.96,212.51,6334.0
2020-05-04 10:20:00,212.61,212.73,211.77,211.77,3189.0,212.61,212.73,211.77,211.77,3189.0
2020-05-04 10:25:00,211.7,212.18,211.39,211.84,4334.0,211.7,212.18,211.39,211.84,4334.0
2020-05-04 10:30:00,211.79,211.79,211.34,211.67,1100.0,211.79,211.79,211.34,211.67,1100.0
2020-05-04 10:35:00,211.52,211.52,210.37,210.52,3500.0,211.52,211.52,210.37,210.52,3500.0
2020-05-04 10:40:00,210.72,211.49,210.72,211.27,1967.0,210.72,211.49,210.72,211.27,1967.0
2020-05-04 10:45:00,210.81,210.86,210.37,210.62,3600.0,210.81,210.86,210.37,210.62,3600.0
2020-05-04 10:50:00,210.6,210.7,209.81,210.01,9324.0,210.6,210.7,209.81,210.01,9324.0
2020-05-04 10:55:00,209.93,209.93,208.57,208.72,5838.0,209.93,209.93,208.57,208.72,5838.0
2020-05-04 11:00:00,208.78,208.79,207.82,208.14,8256.0,208.78,208.79,207.82,208.14,8256.0
2020-05-04 11:05:00,208.01,209.11,208.01,208.71,4045.0,208.01,209.11,208.01,208.71,4045.0
2020-05-04 11:10:00,208.8,208.97,208.26,208.45,7449.0,208.8,208.97,208.26,208.45,7449.0
2020-05-04 11:15:00,208.49,209.12,208.49,209.09,2550.0,208.49,209.12,208.49,209.09,2550.0
2020-05-04 11:20:00,209.19,209.73,208.67,209.73,3600.0,209.19,209.73,208.67,209.73,3600.0
2020-05-04 11:25:00,209.74,209.74,208.62,208.89,2345.0,209.74,209.74,208.62,208.89,2345.0
2020-05-04 11:30:00,209.1,209.1,208.51,208.96,881.0,209.1,209.1,208.51,208.96,881.0
2020-05-04 11:35:00,208.87,209.67,208.87,209.63,6468.0,208.87,209.67,208.87,209.63,6468.0
2020-05-04 11:40:00,209.63,210.11,209.63,210.11,1523.0,209.63,210.11,209.63,210.11,1523.0
2020-05-04 11:45:00,210.05,210.13,209.18,209.28,6050.0,210.05,210.13,209.18,209.28,6050.0
2020-05-04 11:50:00,209.47,209.47,208.8,208.88,5968.0,209.47,209.47,208.8,208.88,5968.0
2020-05-04 11:55:00,208.88,209.05,208.8,208.85,3594.0,208.88,209.05,208.8,208.85,3594.0
2020-05-04 12:00:00,209.1,209.23,209.0,209.11,2450.0,209.1,209.23,209.0,209.11,2450.0
2020-05-04 12:05:00,209.05,209.14,208.83,209.14,2408.0,209.05,209.14,208.83,209.14,2408.0
2020-05-04 12:10:00,209.0,209.36,208.94,208.94,4151.0,209.0,209.36,208.94,208.94,4151.0
2020-05-04 12:15:00,209.08,209.47,208.86,209.3,5150.0,209.08,209.47,208.86,209.3,5150.0
2020-05-04 12:20:00,209.62,210.32,209.62,210.32,4475.0,209.62,210.32,209.62,210.32,4475.0
2020-05-04 12:25:00,210.3,210.62,210.28,210.28,2648.0,210.3,210.62,210.28,210.28,2648.0
2020-05-04 12:30:00,210.2,210.29,209.03,209.3,12674.0,210.2,210.29,209.03,209.3,12674.0
2020-05-04 12:35:00,209.23,209.23,208.61,208.73,4106.0,209.23,209.23,208.61,208.73,4106.0
2020-05-04 12:40:00,208.82,209.2,208.82,209.2,1600.0,208.82,209.2,208.82,209.2,1600.0
2020-05-04 12:45:00,209.27,209.3,208.83,208.94,1300.0,209.27,209.3,208.83,208.94,1300.0
2020-05-04 12:50:00,208.88,208.9,208.79,208.84,1100.0,208.88,208.9,208.79,208.84,1100.0
2020-05-04 12:55:00,208.87,209.25,208.86,209.25,2800.0,208.87,209.25,208.86,209.25,2800.0
2020-05-04 13:00:00,209.12,209.16,209.02,209.06,2702.0,209.12,209.16,209.02,209.06,2702.0
2020-05-04 13:05:00,208.96,209.03,208.65,208.69,4755.0,208.96,209.03,208.65,208.69,4755.0
2020-05-04 13:10:00,208.66,208.66,207.94,208.01,5707.0,208.66,208.66,207.94,208.01,5707.0
2020-05-04 13:15:00,208.04,208.08,207.25,207.54,12906.0,208.04,208.08,207.25,207.54,12906.0
2020-05-04 13:20:00,207.58,207.62,207.25,207.45,4270.0,207.58,207.62,207.25,207.45,4270.0
2020-05-04 13:25:00,207.38,207.64,207.26,207.51,6544.0,207.38,207.64,207.26,207.51,6544.0
2020-05-04 13:30:00,207.48,207.74,207.42,207.54,16565.0,207.48,207.74,207.42,207.54,16565.0
2020-05-04 13:35:00,207.53,207.6,207.26,207.3,8100.0,207.53,207.6,207.26,207.3,8100.0
2020-05-04 13:40:00,207.34,207.46,206.65,206.69,12214.0,207.34,207.46,206.65,206.69,12214.0
2020-05-04 13:45:00,206.71,207.13,206.6,207.03,9247.0,206.71,207.13,206.6,207.03,9247.0
2020-05-04 13:50:00,207.04,207.73,206.86,207.23,6961.0,207.04,207.73,206.86,207.23,6961.0
2020-05-04 13:55:00,207.23,207.23,206.75,207.05,15632.0,207.23,207.23,206.75,207.05,15632.0
2020-05-04 14:00:00,207.05,207.33,206.95,207.15,3779.0,207.05,207.33,206.95,207.15,3779.0
2020-05-04 14:05:00,207.3,207.74,207.26,207.74,3241.0,207.3,207.74,207.26,207.74,3241.0
2020-05-04 14:10:00,207.93,209.09,207.9,208.74,4379.0,207.93,209.09,207.9,208.74,4379.0
2020-05-04 14:15:00,208.84,209.22,208.75,209.22,5780.0,208.84,209.22,208.75,209.22,5780.0
2020-05-04 14:20:00,209.12,210.0,209.12,209.82,10345.0,209.12,210.0,209.12,209.82,10345.0
2020-05-04 14:25:00,209.93,210.49,209.72,210.46,10252.0,209.93,210.49,209.72,210.46,10252.0
2020-05-04 14:30:00,210.43,210.87,210.27,210.66,7130.0,210.43,210.87,210.27,210.66,7130.0
2020-05-04 14:35:00,210.66,210.99,210.01,210.99,8550.0,210.66,210.99,210.01,210.99,8550.0
2020-05-04 14:40:00,210.88,211.33,210.73,211.14,6660.0,210.88,211.33,210.73,211.14,6660.0
2020-05-04 14:45:00,211.15,211.83,210.99,211.77,13248.0,211.15,211.83,210.99,211.77,13248.0
2020-05-04 14:50:00,211.8,213.31,211.59,212.92,22535.0,211.8,213.31,211.59,212.92,22535.0
2020-05-04 14:55:00,212.94,214.0,212.81,213.85,24748.0,212.94,214.0,212.81,213.85,24748.0
2020-05-04 15:00:00,213.73,214.2,213.54,214.2,7976.0,213.73,214.2,213.54,214.2,7976.0
2020-05-04 15:05:00,214.4,214.4,213.76,214.03,10089.0,214.4,214.4,213.76,214.03,10089.0
2020-05-04 15:10:00,214.02,214.55,213.87,213.87,11391.0,214.02,214.55,213.87,213.87,11391.0
2020-05-04 15:15:00,213.83,214.5,213.39,214.5,8928.0,213.83,214.5,213.39,214.5,8928.0
2020-05-04 15:20:00,214.47,215.32,214.38,215.31,28029.0,214.47,215.32,214.38,215.31,28029.0
2020-05-04 15:25:00,215.3,215.5,214.87,214.92,18556.0,215.3,215.5,214.87,214.92,18556.0
2020-05-04 15:30:00,214.98,215.44,214.91,215.38,14460.0,214.98,215.44,214.91,215.38,14460.0
2020-05-04 15:35:00,215.3,215.56,214.89,214.97,10896.0,215.3,215.56,214.89,214.97,10896.0
2020-05-04 15:40:00,215.01,215.61,214.94,215.57,11738.0,215.01,215.61,214.94,215.57,11738.0
2020-05-04 15:45:00,215.42,215.88,215.3,215.8,12732.0,215.42,215.88,215.3,215.8,12732.0
2020-05-04 15:50:00,215.75,216.02,215.26,215.55,32892.0,215.75,216.02,215.26,215.55,32892.0
2020-05-04 15:55:00,215.49,215.8,215.33,215.58,26623.0,215.49,215.8,215.33,215.58,26623.0
2020-05-05 09:30:00,219.22,220.8,218.61,218.84,29175.0,219.22,220.8,218.61,218.84,29175.0
2020-05-05 09:35:00,218.05,219.01,217.01,217.08,5921.0,218.05,219.01,217.01,217.08,5921.0
2020-05-05 09:40:00,216.84,217.7,216.0,216.95,13788.0,216.84,217.7,216.0,216.95,13788.0
2020-05-05 09:45:00,217.0,217.96,216.96,217.96,5811.0,217.0,217.96,216.96,217.96,5811.0
2020-05-05 09:50:00,217.7,218.82,217.25,217.65,6210.0,217.7,218.82,217.25,217.65,6210.0
2020-05-05 09:55:00,217.64,218.45,217.3,218.44,4475.0,217.64,218.45,217.3,218.44,4475.0
2020-05-05 10:00:00,218.3,218.37,217.47,218.3,10707.0,218.3,218.37,217.47,218.3,10707.0
2020-05-05 10:05:00,218.47,218.47,217.51,218.26,5644.0,218.47,218.47,217.51,218.26,5644.0
2020-05-05 10:10:00,218.09,218.27,217.5,217.5,6363.0,218.09,218.27,217.5,217.5,6363.0
2020-05-05 10:15:00,217.42,218.1,217.29,217.31,7647.0,217.42,218.1,217.29,217.31,7647.0
2020-05-05 10:20:00,217.63,218.83,217.19,218.75,16327.0,217.63,218.83,217.19,218.75,16327.0
2020-05-05 10:25:00,219.0,219.0,218.05,218.26,15659.0,219.0,219.0,218.05,218.26,15659.0
2020-05-05 10:30:00,218.33,219.54,218.22,219.54,19110.0,218.33,219.54,218.22,219.54,19110.0
2020-05-05 10:35:00,219.49,219.7,218.86,219.06,11007.0,219.49,219.7,218.86,219.06,11007.0
2020-05-05 10:40:00,218.66,218.85,218.01,218.43,3815.0,218.66,218.85,218.01,218.43,3815.0
2020-05-05 10:45:00,218.42,218.81,217.84,217.84,2789.0,218.42,218.81,217.84,217.84,2789.0
2020-05-05 10:50:00,217.56,218.0,217.29,218.0,5050.0,217.56,218.0,217.29,218.0,5050.0
2020-05-05 10:55:00,217.97,218.11,217.36,217.58,6101.0,217.97,218.11,217.36,217.58,6101.0
2020-05-05 11:00:00,217.76,217.92,217.56,217.86,4601.0,217.76,217.92,217.56,217.86,4601.0
2020-05-05 11:05:00,217.9,218.79,217.9,218.79,6550.0,217.9,218.79,217.9,218.79,6550.0
2020-05-05 11:10:00,218.79,218.8,217.84,217.84,4000.0,218.79,218.8,217.84,217.84,4000.0
2020-05-05 11:15:00,217.77,217.84,217.37,217.43,6079.0,217.77,217.84,217.37,217.43,6079.0
2020-05-05 11:20:00,217.52,218.17,217.5,218.0,3947.0,217.52,218.17,217.5,218.0,3947.0
2020-05-05 11:25:00,218.03,218.44,218.03,218.44,2300.0,218.03,218.44,218.03,218.44,2300.0
2020-05-05 11:30:00,218.62,219.45,218.5,219.31,12883.0,218.62,219.45,218.5,219.31,12883.0
2020-05-05 11:35:00,219.16,219.33,218.79,218.95,5928.0,219.16,219.33,218.79,218.95,5928.0
2020-05-05 11:40:00,218.91,219.27,218.91,218.94,5548.0,218.91,219.27,218.91,218.94,5548.0
2020-05-05 11:45:00,218.77,219.03,218.71,218.95,6852.0,218.77,219.03,218.71,218.95,6852.0
2020-05-05 11:50:00,218.92,219.52,218.88,219.28,6974.0,218.92,219.52,218.88,219.28,6974.0
2020-05-05 11:55:00,219.26,219.4,218.7,218.91,4361.0,219.26,219.4,218.7,218.91,4361.0
2020-05-05 12:00:00,219.03,219.16,218.59,218.94,3276.0,219.03,219.16,218.59,218.94,3276.0
2020-05-05 12:05:00,219.0,219.41,218.84,219.26,2800.0,219.0,219.41,218.84,219.26,2800.0
2020-05-05 12:10:00,219.12,219.17,218.52,218.77,10970.0,219.12,219.17,218.52,218.77,10970.0
2020-05-05 12:15:00,218.93,219.41,218.93,219.26,5920.0,218.93,219.41,218.93,219.26,5920.0
2020-05-05 12:20:00,219.2,219.25,218.77,218.81,3404.0,219.2,219.25,218.77,218.81,3404.0
2020-05-05 12:25:00,218.93,219.07,218.78,218.86,3188.0,218.93,219.07,218.78,218.86,3188.0
2020-05-05 12:30:00,218.92,219.0,218.14,218.15,3948.0,218.92,219.0,218.14,218.15,3948.0
2020-05-05 12:35:00,218.18,218.24,217.87,218.06,2635.0,218.18,218.24,217.87,218.06,2635.0
2020-05-05 12:40:00,218.13,218.41,217.98,218.4,4600.0,218.13,218.41,217.98,218.4,4600.0
2020-05-05 12:45:00,218.52,218.52,218.03,218.03,1100.0,218.52,218.52,218.03,218.03,1100.0
2020-05-05 12:50:00,218.11,218.6,218.03,218.51,6516.0,218.11,218.6,218.03,218.51,6516.0
2020-05-05 12:55:00,218.5,218.5,218.0,218.42,4353.0,218.5,218.5,218.0,218.42,4353.0
2020-05-05 13:00:00,218.3,218.47,218.09,218.11,2830.0,218.3,218.47,218.09,218.11,2830.0
2020-05-05 13:05:00,218.08,218.18,217.75,217.87,4367.0,218.08,218.18,217.75,217.87,4367.0
2020-05-05 13:10:00,217.88,218.01,217.72,217.77,3361.0,217.88,218.01,217.72,217.77,3361.0
2020-05-05 13:15:00,217.77,217.85,217.66,217.84,2450.0,217.77,217.85,217.66,217.84,2450.0
2020-05-05 13:20:00,217.77,217.85,217.68,217.74,2821.0,217.77,217.85,217.68,217.74,2821.0
2020-05-05 13:25:00,217.8,218.1,217.61,218.1,4275.0,217.8,218.1,217.61,218.1,4275.0
2020-05-05 13:30:00,218.5,218.58,218.26,218.31,2400.0,218.5,218.58,218.26,218.31,2400.0
2020-05-05 13:35:00,218.27,218.55,218.04,218.08,4020.0,218.27,218.55,218.04,218.08,4020.0
2020-05-05 13:40:00,218.02,218.3,218.0,218.3,3242.0,218.02,218.3,218.0,218.3,3242.0
2020-05-05 13:45:00,218.23,218.23,217.97,218.09,2200.0,218.23,218.23,217.97,218.09,2200.0
2020-05-05 13:50:00,218.07,218.1,217.9,217.96,3793.0,218.07,218.1,217.9,217.96,3793.0
2020-05-05 13:55:00,218.03,218.45,217.87,218.0,3668.0,218.03,218.45,217.87,218.0,3668.0
2020-05-05 14:00:00,218.19,218.32,218.1,218.27,600.0,218.19,218.32,218.1,218.27,600.0
2020-05-05 14:05:00,218.46,218.71,218.41,218.71,1100.0,218.46,218.71,218.41,218.71,1100.0
2020-05-05 14:10:00,218.57,219.39,218.56,219.28,3736.0,218.57,219.39,218.56,219.28,3736.0
2020-05-05 14:15:00,219.27,219.35,219.09,219.14,1738.0,219.27,219.35,219.09,219.14,1738.0
2020-05-05 14:20:00,219.22,219.4,218.76,219.06,5503.0,219.22,219.4,218.76,219.06,5503.0
2020-05-05 14:25:00,219.05,219.28,219.05,219.19,2100.0,219.05,219.28,219.05,219.19,2100.0
2020-05-05 14:30:00,219.11,219.57,219.11,219.41,4490.0,219.11,219.57,219.11,219.41,4490.0
2020-05-05 14:35:00,219.46,219.6,219.41,219.41,5299.0,219.46,219.6,219.41,219.41,5299.0
2020-05-05 14:40:00,219.4,219.44,219.24,219.38,6546.0,219.4,219.44,219.24,219.38,6546.0
2020-05-05 14:45:00,219.34,219.83,219.15,219.83,3007.0,219.34,219.83,219.15,219.83,3007.0
2020-05-05 14:50:00,219.86,220.0,219.63,219.85,7822.0,219.86,220.0,219.63,219.85,7822.0
2020-05-05 14:55:00,219.75,220.2,219.74,220.2,2422.0,219.75,220.2,219.74,220.2,2422.0
2020-05-05 15:00:00,220.07,220.07,219.48,219.48,3200.0,220.07,220.07,219.48,219.48,3200.0
2020-05-05 15:05:00,219.61,219.71,219.26,219.33,2406.0,219.61,219.71,219.26,219.33,2406.0
2020-05-05 15:10:00,219.26,219.44,219.17,219.26,4660.0,219.26,219.44,219.17,219.26,4660.0
2020-05-05 15:15:00,219.35,219.35,218.24,218.3,10335.0,219.35,219.35,218.24,218.3,10335.0
2020-05-05 15:20:00,218.34,218.83,218.17,218.77,3600.0,218.34,218.83,218.17,218.77,3600.0
2020-05-05 15:25:00,218.89,219.02,218.14,218.34,7726.0,218.89,219.02,218.14,218.34,7726.0
2020-05-05 15:30:00,218.32,218.88,218.17,218.52,9952.0,218.32,218.88,218.17,218.52,9952.0
2020-05-05 15:35:00,218.4,218.4,217.73,217.83,12605.0,218.4,218.4,217.73,217.83,12605.0
2020-05-05 15:40:00,217.83,217.97,217.33,217.97,14615.0,217.83,217.97,217.33,217.97,14615.0
2020-05-05 15:45:00,217.92,218.49,217.69,218.15,15142.0,217.92,218.49,217.69,218.15,15142.0
2020-05-05 15:50:00,218.23,219.8,218.09,219.5,19543.0,218.23,219.8,218.09,219.5,19543.0
2020-05-05 15:55:00,219.43,219.43,218.1,218.32,23561.0,219.43,219.43,218.1,218.32,23561.0
2020-05-06 09:30:00,220.65,221.84,220.38,221.04,8463.0,220.65,221.84,220.38,221.04,8463.0
2020-05-06 09:35:00,220.68,221.59,220.38,220.84,5682.0,220.68,221.59,220.38,220.84,5682.0
2020-05-06 09:40:00,220.94,221.64,220.41,220.53,2503.0,220.94,221.64,220.41,220.53,2503.0
2020-05-06 09:45:00,220.76,221.88,220.66,221.16,21178.0,220.76,221.88,220.66,221.16,21178.0
2020-05-06 09:50:00,220.93,221.69,220.48,220.49,3425.0,220.93,221.69,220.48,220.49,3425.0
2020-05-06 09:55:00,220.53,220.78,219.31,220.68,9468.0,220.53,220.78,219.31,220.68,9468.0
2020-05-06 10:00:00,220.44,220.6,218.54,219.17,9157.0,220.44,220.6,218.54,219.17,9157.0
2020-05-06 10:05:00,218.71,220.07,218.71,219.07,4085.0,218.71,220.07,218.71,219.07,4085.0
2020-05-06 10:10:00,219.01,219.01,218.31,218.56,5001.0,219.01,219.01,218.31,218.56,5001.0
2020-05-06 10:15:00,218.73,219.44,218.27,219.44,4816.0,218.73,219.44,218.27,219.44,4816.0
2020-05-06 10:20:00,219.21,220.0,219.2,219.98,2040.0,219.21,220.0,219.2,219.98,2040.0
2020-05-06 10:25:00,220.04,220.61,220.04,220.41,2500.0,220.04,220.61,220.04,220.41,2500.0
2020-05-06 10:30:00,220.41,221.18,220.35,220.49,10253.0,220.41,221.18,220.35,220.49,10253.0
2020-05-06 10:35:00,220.27,220.58,219.65,219.98,4250.0,220.27,220.58,219.65,219.98,4250.0
2020-05-06 10:40:00,219.82,220.34,219.81,220.21,1950.0,219.82,220.34,219.81,220.21,1950.0
2020-05-06 10:45:00,220.38,220.96,220.38,220.67,1600.0,220.38,220.96,220.38,220.67,1600.0
2020-05-06 10:50:00,220.65,220.74,220.08,220.4,2817.0,220.65,220.74,220.08,220.4,2817.0
2020-05-06 10:55:00,220.21,220.27,219.78,219.87,1600.0,220.21,220.27,219.78,219.87,1600.0
2020-05-06 11:00:00,220.01,220.18,219.49,219.51,2381.0,220.01,220.18,219.49,219.51,2381.0
2020-05-06 11:05:00,219.41,219.41,219.1,219.4,2000.0,219.41,219.41,219.1,219.4,2000.0
2020-05-06 11:10:00,219.49,219.52,218.0,218.46,3083.0,219.49,219.52,218.0,218.46,3083.0
2020-05-06 11:15:00,218.6,218.88,218.6,218.64,4200.0,218.6,218.88,218.6,218.64,4200.0
2020-05-06 11:20:00,218.72,219.08,218.6,218.6,8000.0,218.72,219.08,218.6,218.6,8000.0
2020-05-06 11:25:00,218.6,219.05,218.6,219.05,3313.0,218.6,219.05,218.6,219.05,3313.0
2020-05-06 11:30:00,218.91,219.03,218.54,218.54,2244.0,218.91,219.03,218.54,218.54,2244.0
2020-05-06 11:35:00,218.5,219.4,218.48,219.39,2573.0,218.5,219.4,218.48,219.39,2573.0
2020-05-06 11:40:00,219.4,219.41,218.5,218.58,1979.0,219.4,219.41,218.5,218.58,1979.0
2020-05-06 11:45:00,218.54,218.75,218.03,218.15,3400.0,218.54,218.75,218.03,218.15,3400.0
2020-05-06 11:50:00,218.08,218.09,217.76,218.01,3017.0,218.08,218.09,217.76,218.01,3017.0
2020-05-06 11:55:00,218.08,218.37,217.92,218.34,1400.0,218.08,218.37,217.92,218.34,1400.0
2020-05-06 12:00:00,218.41,218.51,217.9,218.19,2520.0,218.41,218.51,217.9,218.19,2520.0
2020-05-06 12:05:00,218.68,218.68,218.08,218.12,800.0,218.68,218.68,218.08,218.12,800.0
2020-05-06 12:10:00,218.23,218.23,218.11,218.11,702.0,218.23,218.23,218.11,218.11,702.0
2020-05-06 12:15:00,218.19,218.51,218.19,218.5,1800.0,218.19,218.51,218.19,218.5,1800.0
2020-05-06 12:20:00,218.63,218.63,218.32,218.41,826.0,218.63,218.63,218.32,218.41,826.0
2020-05-06 12:25:00,218.61,218.7,218.36,218.57,2050.0,218.61,218.7,218.36,218.57,2050.0
2020-05-06 12:30:00,218.7,218.97,218.7,218.97,1305.0,218.7,218.97,218.7,218.97,1305.0
2020-05-06 12:35:00,219.03,219.35,218.95,219.35,2103.0,219.03,219.35,218.95,219.35,2103.0
2020-05-06 12:40:00,219.12,219.12,218.43,218.83,1424.0,219.12,219.12,218.43,218.83,1424.0
2020-05-06 12:45:00,218.89,219.29,218.84,219.2,2579.0,218.89,219.29,218.84,219.2,2579.0
2020-05-06 12:50:00,219.28,219.72,219.22,219.72,2352.0,219.28,219.72,219.22,219.72,2352.0
2020-05-06 12:55:00,219.55,219.56,218.51,218.51,2600.0,219.55,219.56,218.51,218.51,2600.0
2020-05-06 13:00:00,218.82,219.02,218.46,218.59,4428.0,218.82,219.02,218.46,218.59,4428.0
2020-05-06 13:05:00,218.71,218.85,218.48,218.59,1500.0,218.71,218.85,218.48,218.59,1500.0
2020-05-06 13:10:00,218.56,218.71,218.5,218.66,1587.0,218.56,218.71,218.5,218.66,1587.0
2020-05-06 13:15:00,218.88,219.19,218.71,219.15,800.0,218.88,219.19,218.71,219.15,800.0
2020-05-06 13:20:00,219.2,219.24,218.56,218.75,2000.0,219.2,219.24,218.56,218.75,2000.0
2020-05-06 13:25:00,218.7,219.27,218.7,219.25,1700.0,218.7,219.27,218.7,219.25,1700.0
2020-05-06 13:30:00,219.31,219.66,219.3,219.62,3859.0,219.31,219.66,219.3,219.62,3859.0
2020-05-06 13:35:00,219.65,219.83,219.65,219.68,900.0,219.65,219.83,219.65,219.68,900.0
2020-05-06 13:40:00,219.63,219.99,219.63,219.87,2450.0,219.63,219.99,219.63,219.87,2450.0
2020-05-06 13:45:00,219.98,220.07,219.87,219.94,2500.0,219.98,220.07,219.87,219.94,2500.0
2020-05-06 13:50:00,220.23,220.62,220.22,220.5,2550.0,220.23,220.62,220.22,220.5,2550.0
2020-05-06 13:55:00,220.6,220.86,220.59,220.82,2150.0,220.6,220.86,220.59,220.82,2150.0
2020-05-06 14:00:00,220.75,220.75,220.17,220.45,2111.0,220.75,220.75,220.17,220.45,2111.0
2020-05-06 14:05:00,220.32,220.41,220.06,220.19,1475.0,220.32,220.41,220.06,220.19,1475.0
2020-05-06 14:10:00,219.46,219.59,219.46,219.59,700.0,219.46,219.59,219.46,219.59,700.0
2020-05-06 14:15:00,219.48,219.93,219.48,219.71,9528.0,219.48,219.93,219.48,219.71,9528.0
2020-05-06 14:20:00,219.62,219.7,219.54,219.65,502.0,219.62,219.7,219.54,219.65,502.0
2020-05-06 14:25:00,219.77,219.93,219.07,219.1,1111.0,219.77,219.93,219.07,219.1,1111.0
2020-05-06 14:30:00,218.59,219.08,218.59,218.82,1244.0,218.59,219.08,218.59,218.82,1244.0
2020-05-06 14:35:00,219.0,219.03,218.79,219.03,420.0,219.0,219.03,218.79,219.03,420.0
2020-05-06 14:40:00,219.03,219.64,219.03,219.64,1469.0,219.03,219.64,219.03,219.64,1469.0
2020-05-06 14:45:00,219.53,219.64,219.27,219.6,3462.0,219.53,219.64,219.27,219.6,3462.0
2020-05-06 14:50:00,219.61,219.8,219.61,219.74,714.0,219.61,219.8,219.61,219.74,714.0
2020-05-06 14:55:00,219.62,219.78,219.62,219.62,4600.0,219.62,219.78,219.62,219.62,4600.0
2020-05-06 15:00:00,219.65,219.72,219.2,219.41,7887.0,219.65,219.72,219.2,219.41,7887.0
2020-05-06 15:05:00,219.42,219.47,219.14,219.32,1371.0,219.42,219.47,219.14,219.32,1371.0
2020-05-06 15:10:00,219.3,219.3,218.8,218.86,2890.0,219.3,219.3,218.8,218.86,2890.0
2020-05-06 15:15:00,218.89,219.28,218.89,219.28,2325.0,218.89,219.28,218.89,219.28,2325.0
2020-05-06 15:20:00,219.31,219.31,219.03,219.03,1028.0,219.31,219.31,219.03,219.03,1028.0
2020-05-06 15:25:00,219.01,219.14,218.96,219.14,1400.0,219.01,219.14,218.96,219.14,1400.0
2020-05-06 15:30:00,219.03,219.05,218.32,218.32,7090.0,219.03,219.05,218.32,218.32,7090.0
2020-05-06 15:35:00,218.25,218.31,217.64,217.78,6820.0,218.25,218.31,217.64,217.78,6820.0
2020-05-06 15:40:00,217.83,218.14,217.48,218.01,3600.0,217.83,218.14,217.48,218.01,3600.0
2020-05-06 15:45:00,217.92,218.27,217.79,217.9,9487.0,217.92,218.27,217.79,217.9,9487.0
2020-05-06 15:50:00,217.9,218.67,217.89,218.67,12656.0,217.9,218.67,217.89,218.67,12656.0
2020-05-06 15:55:00,218.61,218.71,218.15,218.15,17683.0,218.61,218.71,218.15,218.15,17683.0
2020-05-07 09:30:00,222.28,223.51,221.37,223.37,11725.0,222.28,223.51,221.37,223.37,11725.0
2020-05-07 09:35:00,222.75,225.91,222.75,225.81,19258.0,222.75,225.91,222.75,225.81,19258.0
2020-05-07 09:40:00,225.73,226.71,225.61,226.52,7437.0,225.73,226.71,225.61,226.52,7437.0
2020-05-07 09:45:00,226.76,226.76,225.47,226.05,3531.0,226.76,226.76,225.47,226.05,3531.0
2020-05-07 09:50:00,225.98,225.98,224.5,225.23,8664.0,225.98,225.98,224.5,225.23,8664.0
2020-05-07 09:55:00,225.24,225.29,224.29,225.05,8451.0,225.24,225.29,224.29,225.05,8451.0
2020-05-07 10:00:00,225.08,225.65,224.94,225.24,10879.0,225.08,225.65,224.94,225.24,10879.0
2020-05-07 10:05:00,225.32,225.47,224.36,224.56,33921.0,225.32,225.47,224.36,224.56,33921.0
2020-05-07 10:10:00,224.69,225.1,223.36,224.02,5646.0,224.69,225.1,223.36,224.02,5646.0
2020-05-07 10:15:00,224.12,224.12,222.38,222.74,4350.0,224.12,224.12,222.38,222.74,4350.0
2020-05-07 10:20:00,222.82,222.86,221.61,222.09,5306.0,222.82,222.86,221.61,222.09,5306.0
2020-05-07 10:25:00,222.1,222.59,221.9,222.18,3548.0,222.1,222.59,221.9,222.18,3548.0
2020-05-07 10:30:00,222.0,222.36,221.65,221.93,3990.0,222.0,222.36,221.65,221.93,3990.0
2020-05-07 10:35:00,221.8,222.22,221.77,222.08,3100.0,221.8,222.22,221.77,222.08,3100.0
2020-05-07 10:40:00,221.84,223.09,221.76,223.09,5453.0,221.84,223.09,221.76,223.09,5453.0
2020-05-07 10:45:00,223.19,223.48,222.61,222.76,7679.0,223.19,223.48,222.61,222.76,7679.0
2020-05-07 10:50:00,222.73,222.87,222.67,222.67,2300.0,222.73,222.87,222.67,222.67,2300.0
2020-05-07 10:55:00,222.88,222.91,221.93,222.52,5034.0,222.88,222.91,221.93,222.52,5034.0
2020-05-07 11:00:00,222.77,223.44,222.77,223.28,1700.0,222.77,223.44,222.77,223.28,1700.0
2020-05-07 11:05:00,223.24,223.58,223.12,223.13,3008.0,223.24,223.58,223.12,223.13,3008.0
2020-05-07 11:10:00,223.19,224.31,223.16,223.9,5228.0,223.19,224.31,223.16,223.9,5228.0
2020-05-07 11:15:00,223.81,223.88,223.59,223.86,4144.0,223.81,223.88,223.59,223.86,4144.0
2020-05-07 11:20:00,224.01,224.01,223.26,223.41,2000.0,224.01,224.01,223.26,223.41,2000.0
2020-05-07 11:25:00,223.33,224.14,223.32,223.96,4936.0,223.33,224.14,223.32,223.96,4936.0
2020-05-07 11:30:00,224.26,224.59,224.22,224.36,3840.0,224.26,224.59,224.22,224.36,3840.0
2020-05-07 11:35:00,224.22,224.41,223.65,223.65,4700.0,224.22,224.41,223.65,223.65,4700.0
2020-05-07 11:40:00,223.7,224.52,223.66,224.52,3667.0,223.7,224.52,223.66,224.52,3667.0
2020-05-07 11:45:00,224.51,225.0,224.0,224.1,14361.0,224.51,225.0,224.0,224.1,14361.0
2020-05-07 11:50:00,224.21,224.27,223.74,223.74,3600.0,224.21,224.27,223.74,223.74,3600.0
2020-05-07 11:55:00,223.88,224.28,223.82,224.25,2200.0,223.88,224.28,223.82,224.25,2200.0
2020-05-07 12:00:00,224.16,224.49,223.76,223.76,3000.0,224.16,224.49,223.76,223.76,3000.0
2020-05-07 12:05:00,223.84,223.84,223.34,223.34,1850.0,223.84,223.84,223.34,223.34,1850.0
2020-05-07 12:10:00,223.15,223.55,223.1,223.48,2636.0,223.15,223.55,223.1,223.48,2636.0
2020-05-07 12:15:00,223.24,223.59,223.24,223.37,1977.0,223.24,223.59,223.24,223.37,1977.0
2020-05-07 12:20:00,223.4,223.65,223.25,223.49,5095.0,223.4,223.65,223.25,223.49,5095.0
2020-05-07 12:25:00,223.5,223.96,223.17,223.85,9580.0,223.5,223.96,223.17,223.85,9580.0
2020-05-07 12:30:00,223.64,223.98,223.64,223.79,1400.0,223.64,223.98,223.64,223.79,1400.0
2020-05-07 12:35:00,223.63,223.66,223.27,223.42,3500.0,223.63,223.66,223.27,223.42,3500.0
2020-05-07 12:40:00,223.31,223.54,223.16,223.18,4221.0,223.31,223.54,223.16,223.18,4221.0
2020-05-07 12:45:00,223.09,223.28,222.7,222.8,4963.0,223.09,223.28,222.7,222.8,4963.0
2020-05-07 12:50:00,222.81,222.94,222.7,222.76,2700.0,222.81,222.94,222.7,222.76,2700.0
2020-05-07 12:55:00,222.96,223.68,222.96,223.68,1200.0,222.96,223.68,222.96,223.68,1200.0
2020-05-07 13:00:00,223.85,223.92,223.78,223.87,1060.0,223.85,223.92,223.78,223.87,1060.0
2020-05-07 13:05:00,223.84,224.17,223.58,223.67,3111.0,223.84,224.17,223.58,223.67,3111.0
2020-05-07 13:10:00,223.48,223.88,223.47,223.88,1107.0,223.48,223.88,223.47,223.88,1107.0
2020-05-07 13:15:00,223.89,224.15,223.75,223.81,1407.0,223.89,224.15,223.75,223.81,1407.0
2020-05-07 13:20:00,223.97,223.97,223.5,223.51,1223.0,223.97,223.97,223.5,223.51,1223.0
2020-05-07 13:25:00,223.45,223.45,223.22,223.32,2213.0,223.45,223.45,223.22,223.32,2213.0
2020-05-07 13:30:00,223.29,223.78,223.15,223.78,2900.0,223.29,223.78,223.15,223.78,2900.0
2020-05-07 13:35:00,223.77,224.08,223.7,223.93,2300.0,223.77,224.08,223.7,223.93,2300.0
2020-05-07 13:40:00,224.0,224.46,224.0,224.24,4080.0,224.0,224.46,224.0,224.24,4080.0
2020-05-07 13:45:00,224.36,224.75,224.36,224.4,1407.0,224.36,224.75,224.36,224.4,1407.0
2020-05-07 13:50:00,224.49,224.49,223.94,224.19,5235.0,224.49,224.49,223.94,224.19,5235.0
2020-05-07 13:55:00,224.47,224.6,224.39,224.6,2058.0,224.47,224.6,224.39,224.6,2058.0
2020-05-07 14:00:00,224.5,224.75,223.9,224.19,4269.0,224.5,224.75,223.9,224.19,4269.0
2020-05-07 14:05:00,224.19,224.47,224.04,224.44,1750.0,224.19,224.47,224.04,224.44,1750.0
2020-05-07 14:10:00,224.45,224.83,224.45,224.68,5706.0,224.45,224.83,224.45,224.68,5706.0
2020-05-07 14:15:00,224.76,224.99,224.47,224.56,1571.0,224.76,224.99,224.47,224.56,1571.0
2020-05-07 14:20:00,224.59,224.59,223.75,223.92,4264.0,224.59,224.59,223.75,223.92,4264.0
2020-05-07 14:25:00,223.92,224.17,223.92,224.05,2000.0,223.92,224.17,223.92,224.05,2000.0
2020-05-07 14:30:00,224.03,224.24,223.75,223.92,2828.0,224.03,224.24,223.75,223.92,2828.0
2020-05-07 14:35:00,223.99,224.12,223.97,224.12,2000.0,223.99,224.12,223.97,224.12,2000.0
2020-05-07 14:40:00,224.07,224.07,223.75,223.81,6772.0,224.07,224.07,223.75,223.81,6772.0
2020-05-07 14:45:00,223.97,223.97,223.52,223.78,1481.0,223.97,223.97,223.52,223.78,1481.0
2020-05-07 14:50:00,223.59,223.59,223.08,223.08,19216.0,223.59,223.59,223.08,223.08,19216.0
2020-05-07 14:55:00,223.02,223.02,221.48,221.84,6293.0,223.02,223.02,221.48,221.84,6293.0
2020-05-07 15:00:00,221.88,222.14,221.62,222.14,4400.0,221.88,222.14,221.62,222.14,4400.0
2020-05-07 15:05:00,222.34,222.4,222.14,222.21,4570.0,222.34,222.4,222.14,222.21,4570.0
2020-05-07 15:10:00,222.2,222.45,221.96,221.96,2785.0,222.2,222.45,221.96,221.96,2785.0
2020-05-07 15:15:00,221.99,222.07,221.36,222.07,3324.0,221.99,222.07,221.36,222.07,3324.0
2020-05-07 15:20:00,222.25,222.39,221.81,222.28,4264.0,222.25,222.39,221.81,222.28,4264.0
2020-05-07 15:25:00,222.38,222.38,222.0,222.0,900.0,222.38,222.38,222.0,222.0,900.0
2020-05-07 15:30:00,222.09,222.29,221.71,221.99,4345.0,222.09,222.29,221.71,221.99,4345.0
2020-05-07 15:35:00,221.94,222.39,221.79,222.18,6251.0,221.94,222.39,221.79,222.18,6251.0
2020-05-07 15:40:00,222.11,222.22,221.9,222.12,7219.0,222.11,222.22,221.9,222.12,7219.0
2020-05-07 15:45:00,222.22,222.43,222.01,222.2,8448.0,222.22,222.43,222.01,222.2,8448.0
2020-05-07 15:50:00,222.78,222.83,221.74,222.13,13168.0,222.78,222.83,221.74,222.13,13168.0
2020-05-07 15:55:00,222.03,222.23,221.83,222.23,13517.0,222.03,222.23,221.83,222.23,13517.0
2020-05-08 09:30:00,225.64,226.19,224.41,224.68,10937.0,225.64,226.19,224.41,224.68,10937.0
2020-05-08 09:35:00,224.69,225.03,223.48,223.48,5641.0,224.69,225.03,223.48,223.48,5641.0
2020-05-08 09:40:00,224.0,224.73,223.44,224.73,8952.0,224.0,224.73,223.44,224.73,8952.0
2020-05-08 09:45:00,224.73,224.96,224.43,224.87,4360.0,224.73,224.96,224.43,224.87,4360.0
2020-05-08 09:50:00,225.08,225.6,224.45,225.45,6111.0,225.08,225.6,224.45,225.45,6111.0
2020-05-08 09:55:00,225.42,225.8,225.42,225.68,4691.0,225.42,225.8,225.42,225.68,4691.0
2020-05-08 10:00:00,225.83,226.55,225.55,225.55,8643.0,225.83,226.55,225.55,225.55,8643.0
2020-05-08 10:05:00,225.34,226.48,225.24,225.73,7078.0,225.34,226.48,225.24,225.73,7078.0
2020-05-08 10:10:00,225.65,226.39,225.37,226.33,12860.0,225.65,226.39,225.37,226.33,12860.0
2020-05-08 10:15:00,226.34,226.48,225.89,226.1,8562.0,226.34,226.48,225.89,226.1,8562.0
2020-05-08 10:20:00,226.04,226.48,225.88,226.1,4050.0,226.04,226.48,225.88,226.1,4050.0
2020-05-08 10:25:00,225.99,225.99,225.34,225.34,6484.0,225.99,225.99,225.34,225.34,6484.0
2020-05-08 10:30:00,225.37,225.87,225.22,225.65,4222.0,225.37,225.87,225.22,225.65,4222.0
2020-05-08 10:35:00,225.61,226.09,225.6,226.09,2561.0,225.61,226.09,225.6,226.09,2561.0
2020-05-08 10:40:00,226.09,226.47,225.47,225.47,2212.0,226.09,226.47,225.47,225.47,2212.0
2020-05-08 10:45:00,225.79,226.19,225.74,226.08,1500.0,225.79,226.19,225.74,226.08,1500.0
2020-05-08 10:50:00,225.83,225.98,225.62,225.63,1000.0,225.83,225.98,225.62,225.63,1000.0
2020-05-08 10:55:00,225.82,226.05,225.61,225.8,2002.0,225.82,226.05,225.61,225.8,2002.0
2020-05-08 11:00:00,225.76,226.69,225.76,226.14,9273.0,225.76,226.69,225.76,226.14,9273.0
2020-05-08 11:05:00,226.48,227.38,226.48,227.14,4944.0,226.48,227.38,226.48,227.14,4944.0
2020-05-08 11:10:00,227.56,227.94,227.42,227.86,2118.0,227.56,227.94,227.42,227.86,2118.0
2020-05-08 11:15:00,227.86,228.25,227.78,228.09,3405.0,227.86,228.25,227.78,228.09,3405.0
2020-05-08 11:20:00,228.03,228.07,227.55,227.65,2465.0,228.03,228.07,227.55,227.65,2465.0
2020-05-08 11:25:00,227.5,227.55,227.08,227.22,1711.0,227.5,227.55,227.08,227.22,1711.0
2020-05-08 11:30:00,227.19,227.46,226.95,226.96,1400.0,227.19,227.46,226.95,226.96,1400.0
2020-05-08 11:35:00,227.12,227.19,226.69,227.18,1901.0,227.12,227.19,226.69,227.18,1901.0
2020-05-08 11:40:00,227.07,227.56,227.07,227.56,1850.0,227.07,227.56,227.07,227.56,1850.0
2020-05-08 11:45:00,227.68,227.99,227.52,227.9,1900.0,227.68,227.99,227.52,227.9,1900.0
2020-05-08 11:50:00,227.78,227.78,227.32,227.68,2436.0,227.78,227.78,227.32,227.68,2436.0
2020-05-08 11:55:00,227.6,227.82,227.57,227.74,2021.0,227.6,227.82,227.57,227.74,2021.0
2020-05-08 12:00:00,227.83,228.11,227.83,228.11,2125.0,227.83,228.11,227.83,228.11,2125.0
2020-05-08 12:05:00,228.17,228.52,228.17,228.32,3111.0,228.17,228.52,228.17,228.32,3111.0
2020-05-08 12:10:00,228.44,228.8,228.32,228.8,10208.0,228.44,228.8,228.32,228.8,10208.0
2020-05-08 12:15:00,228.72,228.73,228.28,228.32,2000.0,228.72,228.73,228.28,228.32,2000.0
2020-05-08 12:20:00,228.41,228.52,228.26,228.45,3192.0,228.41,228.52,228.26,228.45,3192.0
2020-05-08 12:25:00,228.29,228.36,227.77,227.8,2005.0,228.29,228.36,227.77,227.8,2005.0
2020-05-08 12:30:00,227.95,228.23,227.89,228.13,2500.0,227.95,228.23,227.89,228.13,2500.0
2020-05-08 12:35:00,228.17,228.44,228.0,228.44,3663.0,228.17,228.44,228.0,228.44,3663.0
2020-05-08 12:40:00,228.32,228.49,227.86,228.03,9339.0,228.32,228.49,227.86,228.03,9339.0
2020-05-08 12:45:00,227.87,227.87,227.19,227.19,3100.0,227.87,227.87,227.19,227.19,3100.0
2020-05-08 12:50:00,227.22,227.26,227.13,227.15,3150.0,227.22,227.26,227.13,227.15,3150.0
2020-05-08 12:55:00,227.25,227.32,226.61,226.78,2365.0,227.25,227.32,226.61,226.78,2365.0
2020-05-08 13:00:00,226.81,226.92,226.77,226.86,1504.0,226.81,226.92,226.77,226.86,1504.0
2020-05-08 13:05:00,226.72,226.73,226.14,226.56,6117.0,226.72,226.73,226.14,226.56,6117.0
2020-05-08 13:10:00,226.53,226.74,226.53,226.58,1550.0,226.53,226.74,226.53,226.58,1550.0
2020-05-08 13:15:00,226.41,226.58,226.2,226.22,2930.0,226.41,226.58,226.2,226.22,2930.0
2020-05-08 13:20:00,226.45,226.55,226.24,226.31,2374.0,226.45,226.55,226.24,226.31,2374.0
2020-05-08 13:25:00,226.24,226.74,226.21,226.7,13434.0,226.24,226.74,226.21,226.7,13434.0
2020-05-08 13:30:00,226.67,227.07,226.67,226.92,1390.0,226.67,227.07,226.67,226.92,1390.0
2020-05-08 13:35:00,227.06,227.11,226.74,226.88,1257.0,227.06,227.11,226.74,226.88,1257.0
2020-05-08 13:40:00,226.73,226.74,226.27,226.48,7677.0,226.73,226.74,226.27,226.48,7677.0
2020-05-08 13:45:00,226.18,226.2,225.64,225.84,1275.0,226.18,226.2,225.64,225.84,1275.0
2020-05-08 13:50:00,225.98,226.22,225.82,226.06,1004.0,225.98,226.22,225.82,226.06,1004.0
2020-05-08 13:55:00,226.2,226.38,226.11,226.15,2453.0,226.2,226.38,226.11,226.15,2453.0
2020-05-08 14:00:00,226.09,226.09,225.64,225.64,3250.0,226.09,226.09,225.64,225.64,3250.0
2020-05-08 14:05:00,225.64,225.86,225.56,225.65,3302.0,225.64,225.86,225.56,225.65,3302.0
2020-05-08 14:10:00,225.96,226.35,225.96,226.27,1949.0,225.96,226.35,225.96,226.27,1949.0
2020-05-08 14:15:00,226.25,226.52,226.14,226.32,2115.0,226.25,226.52,226.14,226.32,2115.0
2020-05-08 14:20:00,226.22,226.77,226.22,226.74,3826.0,226.22,226.77,226.22,226.74,3826.0
2020-05-08 14:25:00,226.68,226.93,226.63,226.67,1100.0,226.68,226.93,226.63,226.67,1100.0
2020-05-08 14:30:00,226.79,227.2,226.79,227.2,1100.0,226.79,227.2,226.79,227.2,1100.0
2020-05-08 14:35:00,227.09,227.49,226.94,227.49,3648.0,227.09,227.49,226.94,227.49,3648.0
2020-05-08 14:40:00,227.35,227.53,227.19,227.28,3200.0,227.35,227.53,227.19,227.28,3200.0
2020-05-08 14:45:00,227.38,227.38,227.15,227.31,3803.0,227.38,227.38,227.15,227.31,3803.0
2020-05-08 14:50:00,227.25,227.41,227.23,227.3,2850.0,227.25,227.41,227.23,227.3,2850.0
2020-05-08 14:55:00,227.29,227.62,227.29,227.47,5100.0,227.29,227.62,227.29,227.47,5100.0
2020-05-08 15:00:00,227.61,227.9,227.61,227.9,2150.0,227.61,227.9,227.61,227.9,2150.0
2020-05-08 15:05:00,227.76,227.97,227.54,227.91,2881.0,227.76,227.97,227.54,227.91,2881.0
2020-05-08 15:10:00,227.77,228.11,227.62,228.1,2560.0,227.77,228.11,227.62,228.1,2560.0
2020-05-08 15:15:00,227.95,228.07,227.74,228.07,1500.0,227.95,228.07,227.74,228.07,1500.0
2020-05-08 15:20:00,227.96,228.23,227.95,228.12,2984.0,227.96,228.23,227.95,228.12,2984.0
2020-05-08 15:25:00,228.06,228.06,227.76,227.81,1968.0,228.06,228.06,227.76,227.81,1968.0
2020-05-08 15:30:00,227.87,228.3,227.87,228.2,5449.0,227.87,228.3,227.87,228.2,5449.0
2020-05-08 15:35:00,228.08,228.7,227.96,228.7,6450.0,228.08,228.7,227.96,228.7,6450.0
2020-05-08 15:40:00,228.75,229.47,228.75,229.41,12823.0,228.75,229.47,228.75,229.41,12823.0
2020-05-08 15:45:00,229.34,229.58,229.16,229.46,19205.0,229.34,229.58,229.16,229.46,19205.0
2020-05-08 15:50:00,229.49,229.65,229.06,229.65,24186.0,229.49,229.65,229.06,229.65,24186.0
2020-05-08 15:55:00,229.58,230.37,229.47,230.0,45638.0,229.58,230.37,229.47,230.0,45638.0
2020-05-11 09:30:00,227.47,228.59,226.69,228.51,17304.0,227.47,228.59,226.69,228.51,17304.0
2020-05-11 09:35:00,228.62,229.65,227.18,227.86,5825.0,228.62,229.65,227.18,227.86,5825.0
2020-05-11 09:40:00,227.86,228.37,227.54,228.0,10714.0,227.86,228.37,227.54,228.0,10714.0
2020-05-11 09:45:00,228.26,229.4,228.15,228.37,4310.0,228.26,229.4,228.15,228.37,4310.0
2020-05-11 09:50:00,228.42,228.43,227.63,227.82,4912.0,228.42,228.43,227.63,227.82,4912.0
2020-05-11 09:55:00,227.95,228.15,227.46,227.71,7280.0,227.95,228.15,227.46,227.71,7280.0
2020-05-11 10:00:00,227.89,228.23,227.62,227.91,4566.0,227.89,228.23,227.62,227.91,4566.0
2020-05-11 10:05:00,227.87,228.47,227.37,227.97,6100.0,227.87,228.47,227.37,227.97,6100.0
2020-05-11 10:10:00,228.16,228.16,227.25,227.25,3439.0,228.16,228.16,227.25,227.25,3439.0
2020-05-11 10:15:00,227.46,227.7,227.0,227.63,9154.0,227.46,227.7,227.0,227.63,9154.0
2020-05-11 10:20:00,227.55,228.73,227.55,228.21,3050.0,227.55,228.73,227.55,228.21,3050.0
2020-05-11 10:25:00,228.55,229.4,228.53,229.2,3300.0,228.55,229.4,228.53,229.2,3300.0
2020-05-11 10:30:00,229.13,229.93,228.67,229.76,3271.0,229.13,229.93,228.67,229.76,3271.0
2020-05-11 10:35:00,229.61,230.06,228.89,229.35,5862.0,229.61,230.06,228.89,229.35,5862.0
2020-05-11 10:40:00,229.46,229.75,229.14,229.37,4598.0,229.46,229.75,229.14,229.37,4598.0
2020-05-11 10:45:00,229.41,229.41,228.69,228.9,4401.0,229.41,229.41,228.69,228.9,4401.0
2020-05-11 10:50:00,228.75,229.29,228.65,228.65,5977.0,228.75,229.29,228.65,228.65,5977.0
2020-05-11 10:55:00,228.61,228.88,228.22,228.28,5400.0,228.61,228.88,228.22,228.28,5400.0
2020-05-11 11:00:00,228.22,228.99,228.05,228.65,6300.0,228.22,228.99,228.05,228.65,6300.0
2020-05-11 11:05:00,228.74,229.09,228.49,228.95,1815.0,228.74,229.09,228.49,228.95,1815.0
2020-05-11 11:10:00,228.89,228.97,228.57,228.97,2926.0,228.89,228.97,228.57,228.97,2926.0
2020-05-11 11:15:00,228.96,229.38,228.89,229.3,4603.0,228.96,229.38,228.89,229.3,4603.0
2020-05-11 11:20:00,229.48,229.84,229.36,229.76,4743.0,229.48,229.84,229.36,229.76,4743.0
2020-05-11 11:25:00,229.68,230.06,229.54,229.84,10737.0,229.68,230.06,229.54,229.84,10737.0
2020-05-11 11:30:00,229.86,230.67,229.76,230.57,6240.0,229.86,230.67,229.76,230.57,6240.0
2020-05-11 11:35:00,230.46,230.71,230.43,230.68,945.0,230.46,230.71,230.43,230.68,945.0
2020-05-11 11:40:00,230.44,230.76,230.36,230.66,2363.0,230.44,230.76,230.36,230.66,2363.0
2020-05-11 11:45:00,230.65,230.97,230.54,230.72,3544.0,230.65,230.97,230.54,230.72,3544.0
2020-05-11 11:50:00,230.69,231.22,230.68,230.91,4112.0,230.69,231.22,230.68,230.91,4112.0
2020-05-11 11:55:00,231.12,231.42,230.94,231.32,2295.0,231.12,231.42,230.94,231.32,2295.0
2020-05-11 12:00:00,231.34,231.74,231.2,231.47,4700.0,231.34,231.74,231.2,231.47,4700.0
2020-05-11 12:05:00,231.48,231.69,231.35,231.63,13630.0,231.48,231.69,231.35,231.63,13630.0
2020-05-11 12:10:00,231.6,232.69,231.26,232.62,21332.0,231.6,232.69,231.26,232.62,21332.0
2020-05-11 12:15:00,232.55,233.66,232.37,233.46,6113.0,232.55,233.66,232.37,233.46,6113.0
2020-05-11 12:20:00,233.6,233.86,233.3,233.57,7074.0,233.6,233.86,233.3,233.57,7074.0
2020-05-11 12:25:00,233.56,234.31,233.55,234.17,6183.0,233.56,234.31,233.55,234.17,6183.0
2020-05-11 12:30:00,234.15,234.4,233.43,233.56,8428.0,234.15,234.4,233.43,233.56,8428.0
2020-05-11 12:35:00,233.61,234.6,233.61,234.11,3270.0,233.61,234.6,233.61,234.11,3270.0
2020-05-11 12:40:00,234.19,234.53,234.01,234.02,4500.0,234.19,234.53,234.01,234.02,4500.0
2020-05-11 12:45:00,234.16,234.41,233.3,233.38,2849.0,234.16,234.41,233.3,233.38,2849.0
2020-05-11 12:50:00,233.4,233.4,233.0,233.33,2846.0,233.4,233.4,233.0,233.33,2846.0
2020-05-11 12:55:00,233.4,233.4,232.47,233.05,11250.0,233.4,233.4,232.47,233.05,11250.0
2020-05-11 13:00:00,233.37,233.37,232.64,232.69,3200.0,233.37,233.37,232.64,232.69,3200.0
2020-05-11 13:05:00,232.84,233.52,232.84,233.52,5062.0,232.84,233.52,232.84,233.52,5062.0
2020-05-11 13:10:00,233.41,233.64,233.19,233.2,1330.0,233.41,233.64,233.19,233.2,1330.0
2020-05-11 13:15:00,233.13,233.13,232.51,232.52,3844.0,233.13,233.13,232.51,232.52,3844.0
2020-05-11 13:20:00,232.63,232.81,232.41,232.45,3244.0,232.63,232.81,232.41,232.45,3244.0
2020-05-11 13:25:00,232.5,232.72,232.37,232.4,2854.0,232.5,232.72,232.37,232.4,2854.0
2020-05-11 13:30:00,232.62,232.88,232.53,232.68,1813.0,232.62,232.88,232.53,232.68,1813.0
2020-05-11 13:35:00,232.78,233.44,232.53,233.31,3202.0,232.78,233.44,232.53,233.31,3202.0
2020-05-11 13:40:00,233.29,233.32,232.77,232.8,2700.0,233.29,233.32,232.77,232.8,2700.0
2020-05-11 13:45:00,232.94,233.32,232.85,233.22,1600.0,232.94,233.32,232.85,233.22,1600.0
2020-05-11 13:50:00,233.54,233.57,233.32,233.43,1800.0,233.54,233.57,233.32,233.43,1800.0
2020-05-11 13:55:00,233.59,233.61,232.85,232.85,2601.0,233.59,233.61,232.85,232.85,2601.0
2020-05-11 14:00:00,232.96,233.24,232.47,232.47,2600.0,232.96,233.24,232.47,232.47,2600.0
2020-05-11 14:05:00,232.46,232.59,232.04,232.42,2461.0,232.46,232.59,232.04,232.42,2461.0
2020-05-11 14:10:00,232.44,232.44,231.78,231.81,2081.0,232.44,232.44,231.78,231.81,2081.0
2020-05-11 14:15:00,231.67,231.96,231.53,231.96,4100.0,231.67,231.96,231.53,231.96,4100.0
2020-05-11 14:20:00,231.94,232.3,231.52,231.52,5003.0,231.94,232.3,231.52,231.52,5003.0
2020-05-11 14:25:00,231.62,231.63,230.9,230.91,10053.0,231.62,231.63,230.9,230.91,10053.0
2020-05-11 14:30:00,231.04,231.58,230.91,231.37,5850.0,231.04,231.58,230.91,231.37,5850.0
2020-05-11 14:35:00,231.32,231.32,230.79,231.05,4077.0,231.32,231.32,230.79,231.05,4077.0
2020-05-11 14:40:00,231.01,231.47,230.97,231.26,3373.0,231.01,231.47,230.97,231.26,3373.0
2020-05-11 14:45:00,231.11,231.15,230.83,230.96,5313.0,231.11,231.15,230.83,230.96,5313.0
2020-05-11 14:50:00,231.05,231.21,230.44,230.44,4691.0,231.05,231.21,230.44,230.44,4691.0
2020-05-11 14:55:00,230.41,230.86,229.95,230.73,28519.0,230.41,230.86,229.95,230.73,28519.0
2020-05-11 15:00:00,230.86,231.68,230.82,230.84,6536.0,230.86,231.68,230.82,230.84,6536.0
2020-05-11 15:05:00,230.84,231.75,230.67,231.72,5629.0,230.84,231.75,230.67,231.72,5629.0
2020-05-11 15:10:00,231.54,231.78,231.06,231.14,6452.0,231.54,231.78,231.06,231.14,6452.0
2020-05-11 15:15:00,231.18,231.84,231.17,231.6,3095.0,231.18,231.84,231.17,231.6,3095.0
2020-05-11 15:20:00,231.52,231.67,231.21,231.58,3350.0,231.52,231.67,231.21,231.58,3350.0
2020-05-11 15:25:00,231.47,231.57,231.19,231.47,2660.0,231.47,231.57,231.19,231.47,2660.0
2020-05-11 15:30:00,231.24,231.64,230.87,231.01,8495.0,231.24,231.64,230.87,231.01,8495.0
2020-05-11 15:35:00,231.13,231.45,230.9,231.34,8255.0,231.13,231.45,230.9,231.34,8255.0
2020-05-11 15:40:00,231.45,231.54,231.0,231.14,7897.0,231.45,231.54,231.0,231.14,7897.0
2020-05-11 15:45:00,231.27,231.63,231.12,231.48,10391.0,231.27,231.63,231.12,231.48,10391.0
2020-05-11 15:50:00,231.36,231.57,230.94,231.02,11184.0,231.36,231.57,230.94,231.02,11184.0
2020-05-11 15:55:00,231.05,231.21,230.21,230.21,24157.0,231.05,231.21,230.21,230.21,24157.0
2020-05-12 09:30:00,228.65,228.65,224.56,227.08,46416.0,228.65,228.65,224.56,227.08,46416.0
2020-05-12 09:35:00,226.99,227.97,226.03,227.4,35512.0,226.99,227.97,226.03,227.4,35512.0
2020-05-12 09:40:00,227.4,227.47,225.0,225.0,28217.0,227.4,227.47,225.0,225.0,28217.0
2020-05-12 09:45:00,224.7,225.0,220.81,221.45,43034.0,224.7,225.0,220.81,221.45,43034.0
2020-05-12 09:50:00,221.19,222.26,220.46,221.91,22887.0,221.19,222.26,220.46,221.91,22887.0
2020-05-12 09:55:00,222.08,222.62,221.6,221.92,16339.0,222.08,222.62,221.6,221.92,16339.0
2020-05-12 10:00:00,221.95,222.71,221.1,221.72,13130.0,221.95,222.71,221.1,221.72,13130.0
2020-05-12 10:05:00,221.83,221.9,220.53,220.81,13973.0,221.83,221.9,220.53,220.81,13973.0
2020-05-12 10:10:00,220.81,222.63,220.52,221.42,18285.0,220.81,222.63,220.52,221.42,18285.0
2020-05-12 10:15:00,221.53,223.31,221.53,222.67,12671.0,221.53,223.31,221.53,222.67,12671.0
2020-05-12 10:20:00,222.41,223.08,222.0,222.56,15654.0,222.41,223.08,222.0,222.56,15654.0
2020-05-12 10:25:00,222.77,222.82,221.24,221.55,6601.0,222.77,222.82,221.24,221.55,6601.0
2020-05-12 10:30:00,221.51,222.72,221.36,222.5,8202.0,221.51,222.72,221.36,222.5,8202.0
2020-05-12 10:35:00,222.29,223.8,222.12,223.1,12197.0,222.29,223.8,222.12,223.1,12197.0
2020-05-12 10:40:00,223.11,223.39,222.22,222.44,4502.0,223.11,223.39,222.22,222.44,4502.0
2020-05-12 10:45:00,222.46,222.65,222.04,222.3,4189.0,222.46,222.65,222.04,222.3,4189.0
2020-05-12 10:50:00,222.24,222.41,222.1,222.2,4111.0,222.24,222.41,222.1,222.2,4111.0
2020-05-12 10:55:00,222.34,222.7,222.12,222.49,6735.0,222.34,222.7,222.12,222.49,6735.0
2020-05-12 11:00:00,222.49,222.49,221.63,221.82,16250.0,222.49,222.49,221.63,221.82,16250.0
2020-05-12 11:05:00,222.12,222.55,221.73,222.4,6450.0,222.12,222.55,221.73,222.4,6450.0
2020-05-12 11:10:00,222.5,223.29,222.24,223.13,6324.0,222.5,223.29,222.24,223.13,6324.0
2020-05-12 11:15:00,223.21,223.34,222.72,223.08,3823.0,223.21,223.34,222.72,223.08,3823.0
2020-05-12 11:20:00,223.21,224.2,223.21,224.1,7004.0,223.21,224.2,223.21,224.1,7004.0
2020-05-12 11:25:00,224.01,224.55,223.65,223.8,6132.0,224.01,224.55,223.65,223.8,6132.0
2020-05-12 11:30:00,223.69,224.24,223.68,224.24,2050.0,223.69,224.24,223.68,224.24,2050.0
2020-05-12 11:35:00,223.67,223.73,223.09,223.59,6150.0,223.67,223.73,223.09,223.59,6150.0
2020-05-12 11:40:00,223.43,223.51,223.25,223.25,1465.0,223.43,223.51,223.25,223.25,1465.0
2020-05-12 11:45:00,223.34,223.42,222.46,222.63,3888.0,223.34,223.42,222.46,222.63,3888.0
2020-05-12 11:50:00,222.62,222.64,222.35,222.63,2515.0,222.62,222.64,222.35,222.63,2515.0
2020-05-12 11:55:00,222.56,223.03,222.55,222.78,2978.0,222.56,223.03,222.55,222.78,2978.0
2020-05-12 12:00:00,222.75,223.02,222.53,222.87,2300.0,222.75,223.02,222.53,222.87,2300.0
2020-05-12 12:05:00,222.71,222.71,222.11,222.56,3387.0,222.71,222.71,222.11,222.56,3387.0
2020-05-12 12:10:00,222.49,222.54,222.19,222.34,6551.0,222.49,222.54,222.19,222.34,6551.0
2020-05-12 12:15:00,222.29,222.35,222.13,222.35,3550.0,222.29,222.35,222.13,222.35,3550.0
2020-05-12 12:20:00,222.22,222.22,221.77,222.11,3885.0,222.22,222.22,221.77,222.11,3885.0
2020-05-12 12:25:00,222.08,222.16,221.76,221.9,1450.0,222.08,222.16,221.76,221.9,1450.0
2020-05-12 12:30:00,221.99,222.14,221.0,221.26,33186.0,221.99,222.14,221.0,221.26,33186.0
2020-05-12 12:35:00,221.17,221.2,220.92,221.15,6695.0,221.17,221.2,220.92,221.15,6695.0
2020-05-12 12:40:00,221.04,221.06,220.52,220.52,8565.0,221.04,221.06,220.52,220.52,8565.0
2020-05-12 12:45:00,220.64,221.16,220.17,220.95,14122.0,220.64,221.16,220.17,220.95,14122.0
2020-05-12 12:50:00,220.89,221.29,220.71,221.29,4395.0,220.89,221.29,220.71,221.29,4395.0
2020-05-12 12:55:00,221.16,221.87,221.15,221.64,2550.0,221.16,221.87,221.15,221.64,2550.0
2020-05-12 13:00:00,221.8,221.8,220.89,220.97,5439.0,221.8,221.8,220.89,220.97,5439.0
2020-05-12 13:05:00,221.22,221.48,221.14,221.38,3200.0,221.22,221.48,221.14,221.38,3200.0
2020-05-12 13:10:00,221.37,221.38,220.44,220.78,5118.0,221.37,221.38,220.44,220.78,5118.0
2020-05-12 13:15:00,220.8,220.94,218.17,218.88,21491.0,220.8,220.94,218.17,218.88,21491.0
2020-05-12 13:20:00,219.05,219.05,217.81,217.99,12956.0,219.05,219.05,217.81,217.99,12956.0
2020-05-12 13:25:00,217.87,218.26,217.51,217.95,9529.0,217.87,218.26,217.51,217.95,9529.0
2020-05-12 13:30:00,218.06,218.28,217.75,217.91,9030.0,218.06,218.28,217.75,217.91,9030.0
2020-05-12 13:35:00,218.01,218.01,217.6,217.95,6467.0,218.01,218.01,217.6,217.95,6467.0
2020-05-12 13:40:00,218.1,218.1,217.6,217.85,7915.0,218.1,218.1,217.6,217.85,7915.0
2020-05-12 13:45:00,218.01,218.26,217.93,218.15,6474.0,218.01,218.26,217.93,218.15,6474.0
2020-05-12 13:50:00,218.08,218.09,217.29,217.92,6263.0,218.08,218.09,217.29,217.92,6263.0
2020-05-12 13:55:00,217.97,218.15,217.89,217.92,4224.0,217.97,218.15,217.89,217.92,4224.0
2020-05-12 14:00:00,218.0,218.09,217.77,218.01,15320.0,218.0,218.09,217.77,218.01,15320.0
2020-05-12 14:05:00,218.12,218.19,217.15,217.29,9943.0,218.12,218.19,217.15,217.29,9943.0
2020-05-12 14:10:00,217.13,217.2,216.31,216.56,13164.0,217.13,217.2,216.31,216.56,13164.0
2020-05-12 14:15:00,216.55,218.0,216.52,217.95,22696.0,216.55,218.0,216.52,217.95,22696.0
2020-05-12 14:20:00,218.0,218.23,217.79,218.11,9317.0,218.0,218.23,217.79,218.11,9317.0
2020-05-12 14:25:00,218.06,218.35,217.36,218.04,46668.0,218.06,218.35,217.36,218.04,46668.0
2020-05-12 14:30:00,218.03,218.2,217.7,218.06,17569.0,218.03,218.2,217.7,218.06,17569.0
2020-05-12 14:35:00,217.98,219.23,217.88,219.04,19945.0,217.98,219.23,217.88,219.04,19945.0
2020-05-12 14:40:00,219.1,219.16,217.89,218.32,8874.0,219.1,219.16,217.89,218.32,8874.0
2020-05-12 14:45:00,218.32,218.54,217.99,218.0,4612.0,218.32,218.54,217.99,218.0,4612.0
2020-05-12 14:50:00,217.76,218.0,217.31,217.64,5954.0,217.76,218.0,217.31,217.64,5954.0
2020-05-12 14:55:00,217.74,217.76,217.25,217.57,5782.0,217.74,217.76,217.25,217.57,5782.0
2020-05-12 15:00:00,217.57,217.59,217.17,217.23,4807.0,217.57,217.59,217.17,217.23,4807.0
2020-05-12 15:05:00,217.4,217.4,216.68,216.68,9732.0,217.4,217.4,216.68,216.68,9732.0
2020-05-12 15:10:00,216.65,216.76,216.31,216.35,11690.0,216.65,216.76,216.31,216.35,11690.0
2020-05-12 15:15:00,216.48,216.76,215.82,215.99,20794.0,216.48,216.76,215.82,215.99,20794.0
2020-05-12 15:20:00,215.55,215.82,215.35,215.46,8444.0,215.55,215.82,215.35,215.46,8444.0
2020-05-12 15:25:00,215.41,215.71,215.11,215.11,8049.0,215.41,215.71,215.11,215.11,8049.0
2020-05-12 15:30:00,215.1,215.4,214.29,214.61,13821.0,215.1,215.4,214.29,214.61,13821.0
2020-05-12 15:35:00,214.67,214.81,214.14,214.34,7875.0,214.67,214.81,214.14,214.34,7875.0
2020-05-12 15:40:00,214.12,214.12,213.3,213.71,16444.0,214.12,214.12,213.3,213.71,16444.0
2020-05-12 15:45:00,213.78,214.26,213.52,213.55,27014.0,213.78,214.26,213.52,213.55,27014.0
2020-05-12 15:50:00,213.5,213.78,212.57,212.8,46139.0,213.5,213.78,212.57,212.8,46139.0
2020-05-12 15:55:00,212.7,213.09,211.58,211.87,115850.0,212.7,213.09,211.58,211.87,115850.0
2020-05-13 09:30:00,211.92,212.0,208.14,208.55,30578.0,211.92,212.0,208.14,208.55,30578.0
2020-05-13 09:35:00,208.14,208.94,206.01,208.76,24474.0,208.14,208.94,206.01,208.76,24474.0
2020-05-13 09:40:00,208.98,210.11,208.45,208.6,15938.0,208.98,210.11,208.45,208.6,15938.0
2020-05-13 09:45:00,208.2,209.4,207.62,208.37,20113.0,208.2,209.4,207.62,208.37,20113.0
2020-05-13 09:50:00,208.1,208.17,206.31,206.89,12792.0,208.1,208.17,206.31,206.89,12792.0
2020-05-13 09:55:00,207.06,208.06,206.93,207.88,10982.0,207.06,208.06,206.93,207.88,10982.0
2020-05-13 10:00:00,208.01,210.4,207.6,210.11,18212.0,208.01,210.4,207.6,210.11,18212.0
2020-05-13 10:05:00,210.14,211.49,210.13,210.27,18088.0,210.14,211.49,210.13,210.27,18088.0
2020-05-13 10:10:00,210.36,210.46,209.77,210.45,9064.0,210.36,210.46,209.77,210.45,9064.0
2020-05-13 10:15:00,210.54,210.75,209.84,210.13,8056.0,210.54,210.75,209.84,210.13,8056.0
2020-05-13 10:20:00,210.02,210.23,209.39,209.43,15510.0,210.02,210.23,209.39,209.43,15510.0
2020-05-13 10:25:00,209.45,210.24,208.82,210.0,6139.0,209.45,210.24,208.82,210.0,6139.0
2020-05-13 10:30:00,210.2,210.9,209.45,209.69,39990.0,210.2,210.9,209.45,209.69,39990.0
2020-05-13 10:35:00,209.53,209.75,208.08,208.08,8722.0,209.53,209.75,208.08,208.08,8722.0
2020-05-13 10:40:00,208.5,208.62,206.81,207.5,8088.0,208.5,208.62,206.81,207.5,8088.0
2020-05-13 10:45:00,207.4,207.4,206.52,206.87,9154.0,207.4,207.4,206.52,206.87,9154.0
2020-05-13 10:50:00,206.78,207.07,205.82,206.05,14238.0,206.78,207.07,205.82,206.05,14238.0
2020-05-13 10:55:00,206.0,206.34,204.14,205.1,22771.0,206.0,206.34,204.14,205.1,22771.0
2020-05-13 11:00:00,205.18,205.74,204.49,204.79,14025.0,205.18,205.74,204.49,204.79,14025.0
2020-05-13 11:05:00,204.79,205.82,204.31,204.52,7823.0,204.79,205.82,204.31,204.52,7823.0
2020-05-13 11:10:00,204.63,205.29,203.66,203.89,14248.0,204.63,205.29,203.66,203.89,14248.0
2020-05-13 11:15:00,203.89,204.18,202.55,202.73,21653.0,203.89,204.18,202.55,202.73,21653.0
2020-05-13 11:20:00,202.73,202.73,201.6,201.82,20592.0,202.73,202.73,201.6,201.82,20592.0
2020-05-13 11:25:00,201.75,202.2,201.63,202.19,11690.0,201.75,202.2,201.63,202.19,11690.0
2020-05-13 11:30:00,202.33,202.43,201.51,201.86,11324.0,202.33,202.43,201.51,201.86,11324.0
2020-05-13 11:35:00,201.9,201.99,200.1,200.3,22290.0,201.9,201.99,200.1,200.3,22290.0
2020-05-13 11:40:00,200.27,200.9,199.29,199.45,29457.0,200.27,200.9,199.29,199.45,29457.0
2020-05-13 11:45:00,199.58,199.85,198.58,198.92,23829.0,199.58,199.85,198.58,198.92,23829.0
2020-05-13 11:50:00,199.06,200.1,198.5,198.82,31737.0,199.06,200.1,198.5,198.82,31737.0
2020-05-13 11:55:00,198.85,199.18,198.1,198.58,14018.0,198.85,199.18,198.1,198.58,14018.0
2020-05-13 12:00:00,198.62,199.42,198.17,198.17,20816.0,198.62,199.42,198.17,198.17,20816.0
2020-05-13 12:05:00,198.2,198.67,197.37,197.37,24168.0,198.2,198.67,197.37,197.37,24168.0
2020-05-13 12:10:00,197.5,197.82,196.77,197.0,31471.0,197.5,197.82,196.77,197.0,31471.0
2020-05-13 12:15:00,197.01,197.84,196.79,197.71,17721.0,197.01,197.84,196.79,197.71,17721.0
2020-05-13 12:20:00,197.76,198.68,197.57,197.58,18609.0,197.76,198.68,197.57,197.58,18609.0
2020-05-13 12:25:00,197.46,199.49,197.46,199.49,8934.0,197.46,199.49,197.46,199.49,8934.0
2020-05-13 12:30:00,199.29,200.34,199.13,200.21,10701.0,199.29,200.34,199.13,200.21,10701.0
2020-05-13 12:35:00,200.02,200.72,199.41,200.31,10041.0,200.02,200.72,199.41,200.31,10041.0
2020-05-13 12:40:00,200.18,200.18,199.56,199.78,8788.0,200.18,200.18,199.56,199.78,8788.0
2020-05-13 12:45:00,199.76,200.8,199.46,200.8,15232.0,199.76,200.8,199.46,200.8,15232.0
2020-05-13 12:50:00,200.94,201.43,200.22,200.4,16095.0,200.94,201.43,200.22,200.4,16095.0
2020-05-13 12:55:00,200.18,200.67,199.39,200.67,18142.0,200.18,200.67,199.39,200.67,18142.0
2020-05-13 13:00:00,200.59,200.84,199.24,199.25,31937.0,200.59,200.84,199.24,199.25,31937.0
2020-05-13 13:05:00,199.42,199.49,198.29,199.22,10283.0,199.42,199.49,198.29,199.22,10283.0
2020-05-13 13:10:00,199.29,199.87,199.27,199.84,5977.0,199.29,199.87,199.27,199.84,5977.0
2020-05-13 13:15:00,199.84,200.36,199.08,200.15,7693.0,199.84,200.36,199.08,200.15,7693.0
2020-05-13 13:20:00,200.14,200.28,199.53,199.6,6311.0,200.14,200.28,199.53,199.6,6311.0
2020-05-13 13:25:00,199.03,199.46,198.98,199.36,4748.0,199.03,199.46,198.98,199.36,4748.0
2020-05-13 13:30:00,199.3,199.65,198.93,199.06,7527.0,199.3,199.65,198.93,199.06,7527.0
2020-05-13 13:35:00,198.92,199.29,198.71,198.72,5551.0,198.92,199.29,198.71,198.72,5551.0
2020-05-13 13:40:00,198.75,198.93,198.5,198.91,4317.0,198.75,198.93,198.5,198.91,4317.0
2020-05-13 13:45:00,198.8,199.21,198.64,198.93,5100.0,198.8,199.21,198.64,198.93,5100.0
2020-05-13 13:50:00,199.02,199.26,198.01,198.2,16362.0,199.02,199.26,198.01,198.2,16362.0
2020-05-13 13:55:00,198.25,199.24,198.22,198.62,4748.0,198.25,199.24,198.22,198.62,4748.0
2020-05-13 14:00:00,198.45,198.57,196.81,196.99,18846.0,198.45,198.57,196.81,196.99,18846.0
2020-05-13 14:05:00,197.0,198.28,196.98,198.28,15076.0,197.0,198.28,196.98,198.28,15076.0
2020-05-13 14:10:00,198.1,198.59,197.76,198.27,12140.0,198.1,198.59,197.76,198.27,12140.0
2020-05-13 14:15:00,198.37,199.67,198.35,198.78,14349.0,198.37,199.67,198.35,198.78,14349.0
2020-05-13 14:20:00,198.84,199.45,198.8,198.81,13478.0,198.84,199.45,198.8,198.81,13478.0
2020-05-13 14:25:00,198.89,199.18,198.67,198.9,12742.0,198.89,199.18,198.67,198.9,12742.0
2020-05-13 14:30:00,198.87,199.01,198.69,198.81,13365.0,198.87,199.01,198.69,198.81,13365.0
2020-05-13 14:35:00,198.81,199.33,198.63,198.92,10538.0,198.81,199.33,198.63,198.92,10538.0
2020-05-13 14:40:00,198.87,198.94,198.14,198.16,10802.0,198.87,198.94,198.14,198.16,10802.0
2020-05-13 14:45:00,198.25,198.29,197.64,197.74,11030.0,198.25,198.29,197.64,197.74,11030.0
2020-05-13 14:50:00,197.74,198.04,197.58,197.59,7814.0,197.74,198.04,197.58,197.59,7814.0
2020-05-13 14:55:00,197.59,197.93,197.06,197.09,10332.0,197.59,197.93,197.06,197.09,10332.0
2020-05-13 15:00:00,197.28,198.23,197.28,197.92,12716.0,197.28,198.23,197.28,197.92,12716.0
2020-05-13 15:05:00,197.73,197.8,196.78,197.11,11384.0,197.73,197.8,196.78,197.11,11384.0
2020-05-13 15:10:00,197.21,197.48,196.69,197.02,13045.0,197.21,197.48,196.69,197.02,13045.0
2020-05-13 15:15:00,197.12,197.15,196.28,196.44,14471.0,197.12,197.15,196.28,196.44,14471.0
2020-05-13 15:20:00,196.37,196.37,195.27,195.32,19713.0,196.37,196.37,195.27,195.32,19713.0
2020-05-13 15:25:00,195.31,195.59,195.08,195.46,11347.0,195.31,195.59,195.08,195.46,11347.0
2020-05-13 15:30:00,195.47,196.42,195.06,196.36,21263.0,195.47,196.42,195.06,196.36,21263.0
2020-05-13 15:35:00,196.44,196.58,195.91,196.18,20120.0,196.44,196.58,195.91,196.18,20120.0
2020-05-13 15:40:00,196.22,197.19,196.22,196.88,18578.0,196.22,197.19,196.22,196.88,18578.0
2020-05-13 15:45:00,196.84,197.55,196.19,197.22,21050.0,196.84,197.55,196.19,197.22,21050.0
2020-05-13 15:50:00,196.94,198.29,196.94,197.9,43327.0,196.94,198.29,196.94,197.9,43327.0
2020-05-13 15:55:00,197.87,198.15,197.35,197.81,70156.0,197.87,198.15,197.35,197.81,70156.0
2020-05-14 09:30:00,194.0,194.04,191.87,192.34,33832.0,194.0,194.04,191.87,192.34,33832.0
2020-05-14 09:35:00,192.49,192.83,191.33,192.04,19837.0,192.49,192.83,191.33,192.04,19837.0
2020-05-14 09:40:00,191.76,192.39,190.36,190.41,16991.0,191.76,192.39,190.36,190.41,16991.0
2020-05-14 09:45:00,190.34,191.31,188.81,189.02,43074.0,190.34,191.31,188.81,189.02,43074.0
2020-05-14 09:50:00,189.08,189.23,188.24,188.89,27182.0,189.08,189.23,188.24,188.89,27182.0
2020-05-14 09:55:00,188.67,189.45,188.1,188.43,53539.0,188.67,189.45,188.1,188.43,53539.0
2020-05-14 10:00:00,188.6,189.23,188.48,188.6,15477.0,188.6,189.23,188.48,188.6,15477.0
2020-05-14 10:05:00,188.82,190.47,188.57,190.47,25779.0,188.82,190.47,188.57,190.47,25779.0
2020-05-14 10:10:00,190.68,191.7,190.66,191.47,28067.0,190.68,191.7,190.66,191.47,28067.0
2020-05-14 10:15:00,191.52,191.94,191.16,191.8,17676.0,191.52,191.94,191.16,191.8,17676.0
2020-05-14 10:20:00,191.95,193.22,191.89,193.19,14786.0,191.95,193.22,191.89,193.19,14786.0
2020-05-14 10:25:00,193.08,193.97,192.76,192.82,9162.0,193.08,193.97,192.76,192.82,9162.0
2020-05-14 10:30:00,192.85,193.71,192.85,193.57,16671.0,192.85,193.71,192.85,193.57,16671.0
2020-05-14 10:35:00,193.54,197.42,193.54,197.36,27272.0,193.54,197.42,193.54,197.36,27272.0
2020-05-14 10:40:00,197.19,197.37,194.85,195.52,26650.0,197.19,197.37,194.85,195.52,26650.0
2020-05-14 10:45:00,195.61,198.61,195.61,198.38,30667.0,195.61,198.61,195.61,198.38,30667.0
2020-05-14 10:50:00,198.52,199.67,197.88,198.98,20857.0,198.52,199.67,197.88,198.98,20857.0
2020-05-14 10:55:00,198.85,199.74,198.5,198.99,17910.0,198.85,199.74,198.5,198.99,17910.0
2020-05-14 11:00:00,199.0,200.57,198.24,200.12,23057.0,199.0,200.57,198.24,200.12,23057.0
2020-05-14 11:05:00,200.11,201.21,199.9,200.0,20640.0,200.11,201.21,199.9,200.0,20640.0
2020-05-14 11:10:00,200.06,200.7,199.6,200.27,8252.0,200.06,200.7,199.6,200.27,8252.0
2020-05-14 11:15:00,200.53,201.81,200.44,200.63,12427.0,200.53,201.81,200.44,200.63,12427.0
2020-05-14 11:20:00,200.63,200.73,199.22,199.3,20498.0,200.63,200.73,199.22,199.3,20498.0
2020-05-14 11:25:00,199.53,199.68,196.67,196.81,30719.0,199.53,199.68,196.67,196.81,30719.0
2020-05-14 11:30:00,196.72,198.19,196.54,197.5,21408.0,196.72,198.19,196.54,197.5,21408.0
2020-05-14 11:35:00,197.75,198.39,196.0,196.34,16301.0,197.75,198.39,196.0,196.34,16301.0
2020-05-14 11:40:00,196.39,196.54,195.4,195.98,9645.0,196.39,196.54,195.4,195.98,9645.0
2020-05-14 11:45:00,195.73,196.16,195.46,195.55,6326.0,195.73,196.16,195.46,195.55,6326.0
2020-05-14 11:50:00,195.5,197.61,194.62,197.19,7402.0,195.5,197.61,194.62,197.19,7402.0
2020-05-14 11:55:00,196.82,196.82,195.88,195.88,3604.0,196.82,196.82,195.88,195.88,3604.0
2020-05-14 12:00:00,195.76,196.34,195.75,196.34,6051.0,195.76,196.34,195.75,196.34,6051.0
2020-05-14 12:05:00,196.24,196.83,195.93,196.61,6210.0,196.24,196.83,195.93,196.61,6210.0
2020-05-14 12:10:00,196.38,196.95,196.25,196.39,14033.0,196.38,196.95,196.25,196.39,14033.0
2020-05-14 12:15:00,196.41,196.64,195.48,196.18,11160.0,196.41,196.64,195.48,196.18,11160.0
2020-05-14 12:20:00,196.04,197.17,195.88,197.06,8526.0,196.04,197.17,195.88,197.06,8526.0
2020-05-14 12:25:00,196.81,196.81,195.99,196.34,4907.0,196.81,196.81,195.99,196.34,4907.0
2020-05-14 12:30:00,196.41,196.74,195.91,196.18,8396.0,196.41,196.74,195.91,196.18,8396.0
2020-05-14 12:35:00,196.2,196.71,196.01,196.33,26720.0,196.2,196.71,196.01,196.33,26720.0
2020-05-14 12:40:00,196.32,197.07,195.82,196.98,12823.0,196.32,197.07,195.82,196.98,12823.0
2020-05-14 12:45:00,197.04,197.04,196.23,196.69,8077.0,197.04,197.04,196.23,196.69,8077.0
2020-05-14 12:50:00,196.48,198.0,196.33,198.0,5044.0,196.48,198.0,196.33,198.0,5044.0
2020-05-14 12:55:00,198.42,199.23,198.35,198.77,18863.0,198.42,199.23,198.35,198.77,18863.0
2020-05-14 13:00:00,198.84,198.98,198.26,198.29,6099.0,198.84,198.98,198.26,198.29,6099.0
2020-05-14 13:05:00,198.18,198.61,197.76,197.96,12448.0,198.18,198.61,197.76,197.96,12448.0
2020-05-14 13:10:00,197.95,199.04,197.95,198.97,22888.0,197.95,199.04,197.95,198.97,22888.0
2020-05-14 13:15:00,199.05,199.39,198.68,198.85,4690.0,199.05,199.39,198.68,198.85,4690.0
2020-05-14 13:20:00,199.7,199.79,199.34,199.42,3967.0,199.7,199.79,199.34,199.42,3967.0
2020-05-14 13:25:00,199.37,200.51,199.36,200.01,9200.0,199.37,200.51,199.36,200.01,9200.0
2020-05-14 13:30:00,200.35,200.99,200.34,200.47,4317.0,200.35,200.99,200.34,200.47,4317.0
2020-05-14 13:35:00,200.67,200.68,199.64,200.03,8644.0,200.67,200.68,199.64,200.03,8644.0
2020-05-14 13:40:00,200.08,200.08,199.28,199.8,8941.0,200.08,200.08,199.28,199.8,8941.0
2020-05-14 13:45:00,199.79,200.49,199.72,200.38,4799.0,199.79,200.49,199.72,200.38,4799.0
2020-05-14 13:50:00,200.26,200.26,199.46,199.66,4995.0,200.26,200.26,199.46,199.66,4995.0
2020-05-14 13:55:00,199.88,199.93,199.13,199.14,4032.0,199.88,199.93,199.13,199.14,4032.0
2020-05-14 14:00:00,199.12,199.13,197.58,197.94,9472.0,199.12,199.13,197.58,197.94,9472.0
2020-05-14 14:05:00,197.7,198.11,197.28,197.78,4689.0,197.7,198.11,197.28,197.78,4689.0
2020-05-14 14:10:00,197.81,198.46,197.8,198.33,10452.0,197.81,198.46,197.8,198.33,10452.0
2020-05-14 14:15:00,198.43,199.11,198.39,198.94,5640.0,198.43,199.11,198.39,198.94,5640.0
2020-05-14 14:20:00,198.86,199.26,198.79,199.26,8385.0,198.86,199.26,198.79,199.26,8385.0
2020-05-14 14:25:00,199.36,199.55,198.52,199.05,4900.0,199.36,199.55,198.52,199.05,4900.0
2020-05-14 14:30:00,199.21,199.35,198.21,198.42,5980.0,199.21,199.35,198.21,198.42,5980.0
2020-05-14 14:35:00,198.45,198.45,197.73,197.83,3451.0,198.45,198.45,197.73,197.83,3451.0
2020-05-14 14:40:00,197.87,198.22,197.28,197.5,4616.0,197.87,198.22,197.28,197.5,4616.0
2020-05-14 14:45:00,197.44,197.97,197.43,197.96,8755.0,197.44,197.97,197.43,197.96,8755.0
2020-05-14 14:50:00,197.98,198.76,197.7,198.75,2260.0,197.98,198.76,197.7,198.75,2260.0
2020-05-14 14:55:00,198.95,199.16,198.35,199.03,2995.0,198.95,199.16,198.35,199.03,2995.0
2020-05-14 15:00:00,198.81,199.77,198.77,199.71,12925.0,198.81,199.77,198.77,199.71,12925.0
2020-05-14 15:05:00,199.62,200.23,199.2,200.19,10562.0,199.62,200.23,199.2,200.19,10562.0
2020-05-14 15:10:00,200.28,200.28,199.81,199.9,8604.0,200.28,200.28,199.81,199.9,8604.0
2020-05-14 15:15:00,199.9,200.22,199.89,200.06,7444.0,199.9,200.22,199.89,200.06,7444.0
2020-05-14 15:20:00,200.2,200.88,200.04,200.79,7729.0,200.2,200.88,200.04,200.79,7729.0
2020-05-14 15:25:00,200.7,200.96,200.45,200.59,7149.0,200.7,200.96,200.45,200.59,7149.0
2020-05-14 15:30:00,200.64,200.83,200.32,200.51,8043.0,200.64,200.83,200.32,200.51,8043.0
2020-05-14 15:35:00,200.37,200.37,199.73,199.93,7663.0,200.37,200.37,199.73,199.93,7663.0
2020-05-14 15:40:00,199.99,200.33,199.67,200.31,11214.0,199.99,200.33,199.67,200.31,11214.0
2020-05-14 15:45:00,200.5,201.36,200.5,201.32,19508.0,200.5,201.36,200.5,201.32,19508.0
2020-05-14 15:50:00,201.39,201.55,200.58,200.59,28822.0,201.39,201.55,200.58,200.59,28822.0
2020-05-14 15:55:00,200.58,201.0,200.34,200.96,34696.0,200.58,201.0,200.34,200.96,34696.0
2020-05-15 09:30:00,199.77,200.99,199.04,199.04,29822.0,199.77,200.99,199.04,199.04,29822.0
2020-05-15 09:35:00,198.27,200.49,197.51,200.47,9643.0,198.27,200.49,197.51,200.47,9643.0
2020-05-15 09:40:00,200.73,201.36,198.9,200.26,8938.0,200.73,201.36,198.9,200.26,8938.0
2020-05-15 09:45:00,200.65,200.99,199.5,200.07,6871.0,200.65,200.99,199.5,200.07,6871.0
2020-05-15 09:50:00,200.19,200.84,199.61,200.69,3849.0,200.19,200.84,199.61,200.69,3849.0
2020-05-15 09:55:00,200.51,200.9,200.13,200.13,7924.0,200.51,200.9,200.13,200.13,7924.0
2020-05-15 10:00:00,200.05,200.19,199.12,199.24,4849.0,200.05,200.19,199.12,199.24,4849.0
2020-05-15 10:05:00,199.37,199.7,199.01,199.7,3640.0,199.37,199.7,199.01,199.7,3640.0
2020-05-15 10:10:00,199.98,201.49,199.68,201.49,6733.0,199.98,201.49,199.68,201.49,6733.0
2020-05-15 10:15:00,201.38,202.22,200.98,201.75,17485.0,201.38,202.22,200.98,201.75,17485.0
2020-05-15 10:20:00,201.84,202.61,201.81,202.01,7761.0,201.84,202.61,201.81,202.01,7761.0
2020-05-15 10:25:00,202.0,203.18,202.0,203.18,12405.0,202.0,203.18,202.0,203.18,12405.0
2020-05-15 10:30:00,202.83,204.24,202.47,203.77,16976.0,202.83,204.24,202.47,203.77,16976.0
2020-05-15 10:35:00,203.54,204.28,203.0,203.16,23818.0,203.54,204.28,203.0,203.16,23818.0
2020-05-15 10:40:00,203.27,203.85,203.0,203.38,4149.0,203.27,203.85,203.0,203.38,4149.0
2020-05-15 10:45:00,203.11,203.99,203.09,203.71,3550.0,203.11,203.99,203.09,203.71,3550.0
2020-05-15 10:50:00,203.68,203.71,202.82,202.92,8335.0,203.68,203.71,202.82,202.92,8335.0
2020-05-15 10:55:00,202.99,203.0,202.5,202.83,3165.0,202.99,203.0,202.5,202.83,3165.0
2020-05-15 11:00:00,202.68,202.68,201.0,201.48,8310.0,202.68,202.68,201.0,201.48,8310.0
2020-05-15 11:05:00,201.35,201.81,201.07,201.68,3617.0,201.35,201.81,201.07,201.68,3617.0
2020-05-15 11:10:00,201.63,202.22,201.3,202.16,4745.0,201.63,202.22,201.3,202.16,4745.0
2020-05-15 11:15:00,202.02,202.28,201.35,201.41,14014.0,202.02,202.28,201.35,201.41,14014.0
2020-05-15 11:20:00,201.53,202.01,201.25,202.0,16268.0,201.53,202.01,201.25,202.0,16268.0
2020-05-15 11:25:00,201.87,202.2,201.87,202.05,2610.0,201.87,202.2,201.87,202.05,2610.0
2020-05-15 11:30:00,201.86,202.28,201.54,202.28,1253.0,201.86,202.28,201.54,202.28,1253.0
2020-05-15 11:35:00,202.22,202.28,201.85,201.95,6709.0,202.22,202.28,201.85,201.95,6709.0
2020-05-15 11:40:00,202.14,202.14,201.35,201.95,3330.0,202.14,202.14,201.35,201.95,3330.0
2020-05-15 11:45:00,201.66,201.74,201.43,201.65,2679.0,201.66,201.74,201.43,201.65,2679.0
2020-05-15 11:50:00,201.87,202.0,201.51,201.83,1600.0,201.87,202.0,201.51,201.83,1600.0
2020-05-15 11:55:00,202.15,202.35,202.02,202.09,2030.0,202.15,202.35,202.02,202.09,2030.0
2020-05-15 12:00:00,202.09,202.94,202.09,202.94,2507.0,202.09,202.94,202.09,202.94,2507.0
2020-05-15 12:05:00,202.98,203.41,202.98,203.32,1800.0,202.98,203.41,202.98,203.32,1800.0
2020-05-15 12:10:00,203.16,203.83,202.77,203.83,8200.0,203.16,203.83,202.77,203.83,8200.0
2020-05-15 12:15:00,203.76,203.87,203.6,203.7,2336.0,203.76,203.87,203.6,203.7,2336.0
2020-05-15 12:20:00,203.86,204.21,203.8,204.03,5192.0,203.86,204.21,203.8,204.03,5192.0
2020-05-15 12:25:00,204.17,204.25,203.7,203.7,3394.0,204.17,204.25,203.7,203.7,3394.0
2020-05-15 12:30:00,203.74,203.99,203.69,203.99,2000.0,203.74,203.99,203.69,203.99,2000.0
2020-05-15 12:35:00,204.09,204.34,203.96,204.34,3244.0,204.09,204.34,203.96,204.34,3244.0
2020-05-15 12:40:00,204.19,204.91,204.18,204.61,7555.0,204.19,204.91,204.18,204.61,7555.0
2020-05-15 12:45:00,204.65,204.68,204.01,204.4,2831.0,204.65,204.68,204.01,204.4,2831.0
2020-05-15 12:50:00,204.2,204.43,204.2,204.34,1203.0,204.2,204.43,204.2,204.34,1203.0
2020-05-15 12:55:00,204.34,204.58,204.15,204.58,1900.0,204.34,204.58,204.15,204.58,1900.0
2020-05-15 13:00:00,204.8,205.41,204.65,204.94,3658.0,204.8,205.41,204.65,204.94,3658.0
2020-05-15 13:05:00,205.0,205.0,204.75,204.89,1399.0,205.0,205.0,204.75,204.89,1399.0
2020-05-15 13:10:00,205.0,205.41,204.96,205.4,1898.0,205.0,205.41,204.96,205.4,1898.0
2020-05-15 13:15:00,205.29,205.45,204.87,204.93,8942.0,205.29,205.45,204.87,204.93,8942.0
2020-05-15 13:20:00,204.93,204.94,204.34,204.4,16732.0,204.93,204.94,204.34,204.4,16732.0
2020-05-15 13:25:00,204.43,204.97,204.43,204.61,2815.0,204.43,204.97,204.43,204.61,2815.0
2020-05-15 13:30:00,204.4,204.4,203.91,203.95,1600.0,204.4,204.4,203.91,203.95,1600.0
2020-05-15 13:35:00,203.95,204.2,203.63,203.85,6850.0,203.95,204.2,203.63,203.85,6850.0
2020-05-15 13:40:00,204.0,204.23,203.51,203.65,3030.0,204.0,204.23,203.51,203.65,3030.0
2020-05-15 13:45:00,203.75,203.96,203.31,203.49,5688.0,203.75,203.96,203.31,203.49,5688.0
2020-05-15 13:50:00,203.25,203.28,202.43,202.96,16226.0,203.25,203.28,202.43,202.96,16226.0
2020-05-15 13:55:00,202.82,203.02,202.45,202.45,5322.0,202.82,203.02,202.45,202.45,5322.0
2020-05-15 14:00:00,202.48,203.16,202.1,203.0,13114.0,202.48,203.16,202.1,203.0,13114.0
2020-05-15 14:05:00,202.9,202.93,201.88,201.89,12826.0,202.9,202.93,201.88,201.89,12826.0
2020-05-15 14:10:00,201.89,202.02,201.59,201.59,6500.0,201.89,202.02,201.59,201.59,6500.0
2020-05-15 14:15:00,201.69,201.87,200.69,201.12,9531.0,201.69,201.87,200.69,201.12,9531.0
2020-05-15 14:20:00,200.92,201.23,200.37,200.4,11366.0,200.92,201.23,200.37,200.4,11366.0
2020-05-15 14:25:00,200.39,200.63,199.8,199.9,9064.0,200.39,200.63,199.8,199.9,9064.0
2020-05-15 14:30:00,199.88,199.88,198.39,198.69,23037.0,199.88,199.88,198.39,198.69,23037.0
2020-05-15 14:35:00,199.09,199.31,198.18,198.29,21881.0,199.09,199.31,198.18,198.29,21881.0
2020-05-15 14:40:00,198.43,199.41,198.34,198.98,11861.0,198.43,199.41,198.34,198.98,11861.0
2020-05-15 14:45:00,198.88,199.24,198.8,199.03,8711.0,198.88,199.24,198.8,199.03,8711.0
2020-05-15 14:50:00,199.0,199.83,199.0,199.55,7128.0,199.0,199.83,199.0,199.55,7128.0
2020-05-15 14:55:00,199.4,199.42,198.7,198.7,11387.0,199.4,199.42,198.7,198.7,11387.0
2020-05-15 15:00:00,198.9,199.06,198.4,198.94,9757.0,198.9,199.06,198.4,198.94,9757.0
2020-05-15 15:05:00,198.91,199.53,198.76,198.94,7380.0,198.91,199.53,198.76,198.94,7380.0
2020-05-15 15:10:00,198.91,199.03,198.39,198.61,9298.0,198.91,199.03,198.39,198.61,9298.0
2020-05-15 15:15:00,198.69,199.26,198.59,199.21,6408.0,198.69,199.26,198.59,199.21,6408.0
2020-05-15 15:20:00,199.21,199.78,199.21,199.52,6375.0,199.21,199.78,199.21,199.52,6375.0
2020-05-15 15:25:00,199.65,199.97,199.47,199.81,5168.0,199.65,199.97,199.47,199.81,5168.0
2020-05-15 15:30:00,199.78,200.48,199.78,200.2,9479.0,199.78,200.48,199.78,200.2,9479.0
2020-05-15 15:35:00,200.18,200.4,199.16,199.38,16696.0,200.18,200.4,199.16,199.38,16696.0
2020-05-15 15:40:00,199.47,199.87,199.35,199.82,9474.0,199.47,199.87,199.35,199.82,9474.0
2020-05-15 15:45:00,199.86,200.82,199.72,200.6,12521.0,199.86,200.82,199.72,200.6,12521.0
2020-05-15 15:50:00,200.37,200.37,199.63,199.83,37337.0,200.37,200.37,199.63,199.83,37337.0
2020-05-15 15:55:00,200.08,200.6,199.98,200.44,50766.0,200.08,200.6,199.98,200.44,50766.0
2020-05-18 09:30:00,210.6,217.97,210.6,214.24,93945.0,210.6,217.97,210.6,214.24,93945.0
2020-05-18 09:35:00,214.58,214.72,212.07,212.86,17220.0,214.58,214.72,212.07,212.86,17220.0
2020-05-18 09:40:00,213.16,215.58,212.97,214.98,21713.0,213.16,215.58,212.97,214.98,21713.0
2020-05-18 09:45:00,214.9,217.25,214.9,216.01,29852.0,214.9,217.25,214.9,216.01,29852.0
2020-05-18 09:50:00,216.2,218.46,215.69,216.09,36115.0,216.2,218.46,215.69,216.09,36115.0
2020-05-18 09:55:00,216.08,216.58,214.03,214.03,24202.0,216.08,216.58,214.03,214.03,24202.0
2020-05-18 10:00:00,214.56,215.15,213.5,213.94,11022.0,214.56,215.15,213.5,213.94,11022.0
2020-05-18 10:05:00,214.12,214.13,212.53,212.7,9267.0,214.12,214.13,212.53,212.7,9267.0
2020-05-18 10:10:00,212.73,212.88,211.26,211.32,16758.0,212.73,212.88,211.26,211.32,16758.0
2020-05-18 10:15:00,211.36,213.67,211.24,213.48,10499.0,211.36,213.67,211.24,213.48,10499.0
2020-05-18 10:20:00,213.31,213.32,212.01,212.65,7282.0,213.31,213.32,212.01,212.65,7282.0
2020-05-18 10:25:00,212.95,214.0,212.76,213.75,12271.0,212.95,214.0,212.76,213.75,12271.0
2020-05-18 10:30:00,214.02,214.31,213.44,213.61,7448.0,214.02,214.31,213.44,213.61,7448.0
2020-05-18 10:35:00,213.63,215.23,213.63,215.0,14465.0,213.63,215.23,213.63,215.0,14465.0
2020-05-18 10:40:00,215.17,216.1,215.08,215.76,8445.0,215.17,216.1,215.08,215.76,8445.0
2020-05-18 10:45:00,215.89,216.4,215.75,216.4,8991.0,215.89,216.4,215.75,216.4,8991.0
2020-05-18 10:50:00,216.27,216.5,215.01,215.15,10784.0,216.27,216.5,215.01,215.15,10784.0
2020-05-18 10:55:00,215.0,215.24,214.16,214.16,6007.0,215.0,215.24,214.16,214.16,6007.0
2020-05-18 11:00:00,214.17,215.08,214.14,214.68,9179.0,214.17,215.08,214.14,214.68,9179.0
2020-05-18 11:05:00,214.69,214.94,214.58,214.87,5573.0,214.69,214.94,214.58,214.87,5573.0
2020-05-18 11:10:00,214.92,215.08,214.4,214.97,9529.0,214.92,215.08,214.4,214.97,9529.0
2020-05-18 11:15:00,214.87,215.85,214.87,215.68,5204.0,214.87,215.85,214.87,215.68,5204.0
2020-05-18 11:20:00,215.81,216.3,215.72,216.3,6315.0,215.81,216.3,215.72,216.3,6315.0
2020-05-18 11:25:00,216.3,216.4,215.05,215.22,8579.0,216.3,216.4,215.05,215.22,8579.0
2020-05-18 11:30:00,215.2,215.48,215.15,215.28,3331.0,215.2,215.48,215.15,215.28,3331.0
2020-05-18 11:35:00,215.26,215.28,214.02,214.47,7560.0,215.26,215.28,214.02,214.47,7560.0
2020-05-18 11:40:00,214.37,214.91,213.22,213.61,5287.0,214.37,214.91,213.22,213.61,5287.0
2020-05-18 11:45:00,213.59,213.75,212.79,213.0,3680.0,213.59,213.75,212.79,213.0,3680.0
2020-05-18 11:50:00,212.89,213.34,212.71,213.13,4450.0,212.89,213.34,212.71,213.13,4450.0
2020-05-18 11:55:00,213.23,213.68,213.23,213.53,3807.0,213.23,213.68,213.23,213.53,3807.0
2020-05-18 12:00:00,213.65,214.1,213.39,213.89,5337.0,213.65,214.1,213.39,213.89,5337.0
2020-05-18 12:05:00,214.0,214.17,213.56,214.13,2688.0,214.0,214.17,213.56,214.13,2688.0
2020-05-18 12:10:00,214.16,214.16,213.79,213.8,3008.0,214.16,214.16,213.79,213.8,3008.0
2020-05-18 12:15:00,213.79,213.9,212.58,212.77,6200.0,213.79,213.9,212.58,212.77,6200.0
2020-05-18 12:20:00,212.68,213.28,212.65,213.05,3417.0,212.68,213.28,212.65,213.05,3417.0
2020-05-18 12:25:00,213.21,213.94,213.2,213.66,3830.0,213.21,213.94,213.2,213.66,3830.0
2020-05-18 12:30:00,213.57,214.03,213.44,213.84,5477.0,213.57,214.03,213.44,213.84,5477.0
2020-05-18 12:35:00,214.0,214.14,213.82,214.04,2321.0,214.0,214.14,213.82,214.04,2321.0
2020-05-18 12:40:00,214.05,214.05,213.24,213.31,2400.0,214.05,214.05,213.24,213.31,2400.0
2020-05-18 12:45:00,213.62,213.62,213.14,213.28,6176.0,213.62,213.62,213.14,213.28,6176.0
2020-05-18 12:50:00,213.54,214.1,213.54,213.66,4716.0,213.54,214.1,213.54,213.66,4716.0
2020-05-18 12:55:00,213.81,214.1,213.59,213.59,4110.0,213.81,214.1,213.59,213.59,4110.0
2020-05-18 13:00:00,213.63,214.29,213.63,214.29,2767.0,213.63,214.29,213.63,214.29,2767.0
2020-05-18 13:05:00,214.33,214.47,214.07,214.18,3372.0,214.33,214.47,214.07,214.18,3372.0
2020-05-18 13:10:00,214.15,214.35,213.92,214.06,2700.0,214.15,214.35,213.92,214.06,2700.0
2020-05-18 13:15:00,214.05,214.3,213.95,214.16,2800.0,214.05,214.3,213.95,214.16,2800.0
2020-05-18 13:20:00,214.2,214.33,214.1,214.2,3381.0,214.2,214.33,214.1,214.2,3381.0
2020-05-18 13:25:00,214.34,214.48,213.94,214.27,3850.0,214.34,214.48,213.94,214.27,3850.0
2020-05-18 13:30:00,214.3,214.37,214.22,214.35,2430.0,214.3,214.37,214.22,214.35,2430.0
2020-05-18 13:35:00,214.46,214.61,214.29,214.46,5189.0,214.46,214.61,214.29,214.46,5189.0
2020-05-18 13:40:00,214.64,214.64,214.15,214.23,3518.0,214.64,214.64,214.15,214.23,3518.0
2020-05-18 13:45:00,214.26,214.63,214.19,214.3,7340.0,214.26,214.63,214.19,214.3,7340.0
2020-05-18 13:50:00,214.31,214.32,213.88,214.2,2300.0,214.31,214.32,213.88,214.2,2300.0
2020-05-18 13:55:00,214.09,214.15,213.96,214.01,1100.0,214.09,214.15,213.96,214.01,1100.0
2020-05-18 14:00:00,214.06,214.25,213.88,214.06,3505.0,214.06,214.25,213.88,214.06,3505.0
2020-05-18 14:05:00,214.05,214.05,213.09,213.12,6213.0,214.05,214.05,213.09,213.12,6213.0
2020-05-18 14:10:00,213.2,213.24,212.88,212.92,3000.0,213.2,213.24,212.88,212.92,3000.0
2020-05-18 14:15:00,212.94,212.95,211.93,211.96,4975.0,212.94,212.95,211.93,211.96,4975.0
2020-05-18 14:20:00,211.86,212.03,211.7,211.7,6408.0,211.86,212.03,211.7,211.7,6408.0
2020-05-18 14:25:00,211.84,213.0,211.48,213.0,6008.0,211.84,213.0,211.48,213.0,6008.0
2020-05-18 14:30:00,212.93,213.2,212.65,212.72,7314.0,212.93,213.2,212.65,212.72,7314.0
2020-05-18 14:35:00,212.77,212.77,212.02,212.11,7753.0,212.77,212.77,212.02,212.11,7753.0
2020-05-18 14:40:00,212.13,212.13,211.58,211.76,2758.0,212.13,212.13,211.58,211.76,2758.0
2020-05-18 14:45:00,211.85,211.85,211.09,211.14,4476.0,211.85,211.85,211.09,211.14,4476.0
2020-05-18 14:50:00,211.04,211.5,210.74,211.44,7990.0,211.04,211.5,210.74,211.44,7990.0
2020-05-18 14:55:00,211.46,211.67,211.31,211.42,5055.0,211.46,211.67,211.31,211.42,5055.0
2020-05-18 15:00:00,211.47,211.89,211.47,211.81,3766.0,211.47,211.89,211.47,211.81,3766.0
2020-05-18 15:05:00,211.75,211.89,211.53,211.82,9982.0,211.75,211.89,211.53,211.82,9982.0
2020-05-18 15:10:00,211.79,211.79,211.31,211.68,5998.0,211.79,211.79,211.31,211.68,5998.0
2020-05-18 15:15:00,211.68,211.87,211.34,211.69,8306.0,211.68,211.87,211.34,211.69,8306.0
2020-05-18 15:20:00,211.75,212.47,211.55,212.47,7406.0,211.75,212.47,211.55,212.47,7406.0
2020-05-18 15:25:00,212.28,212.31,211.98,212.21,6305.0,212.28,212.31,211.98,212.21,6305.0
2020-05-18 15:30:00,212.24,212.87,212.08,212.78,10753.0,212.24,212.87,212.08,212.78,10753.0
2020-05-18 15:35:00,212.87,212.97,212.44,212.74,8839.0,212.87,212.97,212.44,212.74,8839.0
2020-05-18 15:40:00,212.84,213.15,212.65,213.12,18110.0,212.84,213.15,212.65,213.12,18110.0
2020-05-18 15:45:00,213.08,213.46,212.88,213.31,18963.0,213.08,213.46,212.88,213.31,18963.0
2020-05-18 15:50:00,213.36,213.58,212.05,212.25,28604.0,213.36,213.58,212.05,212.25,28604.0
2020-05-18 15:55:00,212.31,212.67,212.07,212.57,53896.0,212.31,212.67,212.07,212.57,53896.0
2020-05-19 09:30:00,213.01,213.01,210.76,210.84,18925.0,213.01,213.01,210.76,210.84,18925.0
2020-05-19 09:35:00,210.81,210.81,207.79,207.79,16410.0,210.81,210.81,207.79,207.79,16410.0
2020-05-19 09:40:00,207.69,207.69,206.38,206.38,17946.0,207.69,207.69,206.38,206.38,17946.0
2020-05-19 09:45:00,206.51,206.51,204.33,205.07,18582.0,206.51,206.51,204.33,205.07,18582.0
2020-05-19 09:50:00,204.93,206.47,204.75,206.39,15310.0,204.93,206.47,204.75,206.39,15310.0
2020-05-19 09:55:00,206.39,207.74,206.39,207.45,12536.0,206.39,207.74,206.39,207.45,12536.0
2020-05-19 10:00:00,207.33,207.33,205.64,206.17,12065.0,207.33,207.33,205.64,206.17,12065.0
2020-05-19 10:05:00,206.34,208.44,206.34,208.44,14653.0,206.34,208.44,206.34,208.44,14653.0
2020-05-19 10:10:00,208.45,208.45,207.8,208.02,5982.0,208.45,208.45,207.8,208.02,5982.0
2020-05-19 10:15:00,208.15,208.21,206.74,206.74,6332.0,208.15,208.21,206.74,206.74,6332.0
2020-05-19 10:20:00,206.92,207.41,206.42,206.64,5000.0,206.92,207.41,206.42,206.64,5000.0
2020-05-19 10:25:00,207.0,207.27,206.7,206.85,4426.0,207.0,207.27,206.7,206.85,4426.0
2020-05-19 10:30:00,207.07,207.26,206.89,207.06,3746.0,207.07,207.26,206.89,207.06,3746.0
2020-05-19 10:35:00,207.17,207.29,206.71,207.29,5460.0,207.17,207.29,206.71,207.29,5460.0
2020-05-19 10:40:00,206.84,206.88,206.39,206.39,4024.0,206.84,206.88,206.39,206.39,4024.0
2020-05-19 10:45:00,206.53,206.99,206.2,206.98,6123.0,206.53,206.99,206.2,206.98,6123.0
2020-05-19 10:50:00,206.98,208.47,206.94,208.47,10594.0,206.98,208.47,206.94,208.47,10594.0
2020-05-19 10:55:00,208.49,208.49,207.86,208.35,7234.0,208.49,208.49,207.86,208.35,7234.0
2020-05-19 11:00:00,208.3,209.04,208.29,208.87,5652.0,208.3,209.04,208.29,208.87,5652.0
2020-05-19 11:05:00,208.96,209.43,208.96,209.29,6559.0,208.96,209.43,208.96,209.29,6559.0
2020-05-19 11:10:00,209.37,209.44,208.98,209.19,7062.0,209.37,209.44,208.98,209.19,7062.0
2020-05-19 11:15:00,209.3,210.11,209.3,210.11,4987.0,209.3,210.11,209.3,210.11,4987.0
2020-05-19 11:20:00,210.23,210.75,210.14,210.7,7842.0,210.23,210.75,210.14,210.7,7842.0
2020-05-19 11:25:00,210.62,210.86,210.2,210.7,4307.0,210.62,210.86,210.2,210.7,4307.0
2020-05-19 11:30:00,210.7,210.81,210.2,210.31,4590.0,210.7,210.81,210.2,210.31,4590.0
2020-05-19 11:35:00,210.48,210.71,210.02,210.21,2600.0,210.48,210.71,210.02,210.21,2600.0
2020-05-19 11:40:00,210.08,210.62,210.07,210.13,1800.0,210.08,210.62,210.07,210.13,1800.0
2020-05-19 11:45:00,210.21,210.44,209.81,209.82,1742.0,210.21,210.44,209.81,209.82,1742.0
2020-05-19 11:50:00,209.65,209.97,209.34,209.97,3900.0,209.65,209.97,209.34,209.97,3900.0
2020-05-19 11:55:00,210.02,210.02,209.4,209.91,2400.0,210.02,210.02,209.4,209.91,2400.0
2020-05-19 12:00:00,210.01,210.14,209.76,209.9,2117.0,210.01,210.14,209.76,209.9,2117.0
2020-05-19 12:05:00,209.92,210.28,209.85,210.28,3800.0,209.92,210.28,209.85,210.28,3800.0
2020-05-19 12:10:00,210.45,210.71,210.45,210.68,2538.0,210.45,210.71,210.45,210.68,2538.0
2020-05-19 12:15:00,210.67,210.7,210.04,210.06,1819.0,210.67,210.7,210.04,210.06,1819.0
2020-05-19 12:20:00,210.0,210.32,209.98,209.99,2040.0,210.0,210.32,209.98,209.99,2040.0
2020-05-19 12:25:00,210.02,210.13,209.66,209.81,2550.0,210.02,210.13,209.66,209.81,2550.0
2020-05-19 12:30:00,209.66,209.86,209.3,209.42,2750.0,209.66,209.86,209.3,209.42,2750.0
2020-05-19 12:35:00,209.46,209.63,209.32,209.32,4156.0,209.46,209.63,209.32,209.32,4156.0
2020-05-19 12:40:00,209.34,209.65,209.34,209.65,2020.0,209.34,209.65,209.34,209.65,2020.0
2020-05-19 12:45:00,209.58,209.69,209.55,209.62,1900.0,209.58,209.69,209.55,209.62,1900.0
2020-05-19 12:50:00,209.54,209.83,209.53,209.79,1213.0,209.54,209.83,209.53,209.79,1213.0
2020-05-19 12:55:00,209.63,209.89,209.61,209.85,2753.0,209.63,209.89,209.61,209.85,2753.0
2020-05-19 13:00:00,209.87,209.98,209.64,209.73,2750.0,209.87,209.98,209.64,209.73,2750.0
2020-05-19 13:05:00,209.8,210.15,209.74,210.15,3400.0,209.8,210.15,209.74,210.15,3400.0
2020-05-19 13:10:00,210.03,210.18,210.03,210.12,1084.0,210.03,210.18,210.03,210.12,1084.0
2020-05-19 13:15:00,210.07,210.32,210.07,210.32,2085.0,210.07,210.32,210.07,210.32,2085.0
2020-05-19 13:20:00,210.31,210.6,210.31,210.6,2050.0,210.31,210.6,210.31,210.6,2050.0
2020-05-19 13:25:00,210.58,210.8,210.45,210.72,6919.0,210.58,210.8,210.45,210.72,6919.0
2020-05-19 13:30:00,210.8,210.8,210.58,210.58,700.0,210.8,210.8,210.58,210.58,700.0
2020-05-19 13:35:00,210.4,210.6,210.33,210.59,2079.0,210.4,210.6,210.33,210.59,2079.0
2020-05-19 13:40:00,210.58,210.65,210.5,210.65,1900.0,210.58,210.65,210.5,210.65,1900.0
2020-05-19 13:45:00,210.62,210.71,210.54,210.61,1300.0,210.62,210.71,210.54,210.61,1300.0
2020-05-19 13:50:00,210.43,210.58,210.32,210.58,1500.0,210.43,210.58,210.32,210.58,1500.0
2020-05-19 13:55:00,210.49,210.59,210.29,210.48,2150.0,210.49,210.59,210.29,210.48,2150.0
2020-05-19 14:00:00,210.58,210.92,210.41,210.75,6446.0,210.58,210.92,210.41,210.75,6446.0
2020-05-19 14:05:00,210.76,211.59,210.69,211.59,5561.0,210.76,211.59,210.69,211.59,5561.0
2020-05-19 14:10:00,211.48,211.53,211.11,211.11,2951.0,211.48,211.53,211.11,211.11,2951.0
2020-05-19 14:15:00,211.15,211.41,211.15,211.24,1500.0,211.15,211.41,211.15,211.24,1500.0
2020-05-19 14:20:00,211.25,211.36,211.21,211.36,2500.0,211.25,211.36,211.21,211.36,2500.0
2020-05-19 14:25:00,211.39,211.39,210.7,210.71,4100.0,211.39,211.39,210.7,210.71,4100.0
2020-05-19 14:30:00,210.59,210.85,210.59,210.85,2781.0,210.59,210.85,210.59,210.85,2781.0
2020-05-19 14:35:00,210.85,210.97,210.8,210.8,1942.0,210.85,210.97,210.8,210.8,1942.0
2020-05-19 14:40:00,210.78,210.87,210.7,210.75,1521.0,210.78,210.87,210.7,210.75,1521.0
2020-05-19 14:45:00,210.68,210.86,210.59,210.8,3064.0,210.68,210.86,210.59,210.8,3064.0
2020-05-19 14:50:00,210.77,211.02,210.71,210.93,4113.0,210.77,211.02,210.71,210.93,4113.0
2020-05-19 14:55:00,210.77,210.77,209.32,209.47,14459.0,210.77,210.77,209.32,209.47,14459.0
2020-05-19 15:00:00,209.48,210.03,209.39,209.85,8025.0,209.48,210.03,209.39,209.85,8025.0
2020-05-19 15:05:00,209.85,210.33,209.82,210.2,5500.0,209.85,210.33,209.82,210.2,5500.0
2020-05-19 15:10:00,210.0,210.72,209.99,210.51,6000.0,210.0,210.72,209.99,210.51,6000.0
2020-05-19 15:15:00,210.41,210.53,210.2,210.26,24283.0,210.41,210.53,210.2,210.26,24283.0
2020-05-19 15:20:00,210.32,210.61,209.96,210.16,14568.0,210.32,210.61,209.96,210.16,14568.0
2020-05-19 15:25:00,210.23,210.74,210.16,210.65,13066.0,210.23,210.74,210.16,210.65,13066.0
2020-05-19 15:30:00,210.49,210.95,210.23,210.73,10224.0,210.49,210.95,210.23,210.73,10224.0
2020-05-19 15:35:00,210.8,210.81,210.22,210.54,21489.0,210.8,210.81,210.22,210.54,21489.0
2020-05-19 15:40:00,210.53,210.84,210.34,210.37,10017.0,210.53,210.84,210.34,210.37,10017.0
2020-05-19 15:45:00,210.31,210.52,210.1,210.5,23870.0,210.31,210.52,210.1,210.5,23870.0
2020-05-19 15:50:00,210.43,210.8,210.3,210.49,48669.0,210.43,210.8,210.3,210.49,48669.0
2020-05-19 15:55:00,210.48,210.66,210.14,210.22,49684.0,210.48,210.66,210.14,210.22,49684.0
2020-05-20 09:30:00,213.0,214.72,210.0,211.4,30766.0,213.0,214.72,210.0,211.4,30766.0
2020-05-20 09:35:00,211.4,214.0,210.78,214.0,25056.0,211.4,214.0,210.78,214.0,25056.0
2020-05-20 09:40:00,213.88,214.1,212.79,213.35,9308.0,213.88,214.1,212.79,213.35,9308.0
2020-05-20 09:45:00,213.18,213.49,212.26,213.2,7700.0,213.18,213.49,212.26,213.2,7700.0
2020-05-20 09:50:00,213.05,213.3,212.07,212.39,20507.0,213.05,213.3,212.07,212.39,20507.0
2020-05-20 09:55:00,212.36,212.71,212.22,212.23,5075.0,212.36,212.71,212.22,212.23,5075.0
2020-05-20 10:00:00,212.47,213.64,212.46,213.15,8082.0,212.47,213.64,212.46,213.15,8082.0
2020-05-20 10:05:00,213.28,213.56,212.6,212.91,12550.0,213.28,213.56,212.6,212.91,12550.0
2020-05-20 10:10:00,212.98,213.1,211.87,212.64,12119.0,212.98,213.1,211.87,212.64,12119.0
2020-05-20 10:15:00,212.51,212.94,212.21,212.93,4779.0,212.51,212.94,212.21,212.93,4779.0
2020-05-20 10:20:00,212.75,212.77,212.14,212.32,8361.0,212.75,212.77,212.14,212.32,8361.0
2020-05-20 10:25:00,212.29,212.41,210.74,210.87,7079.0,212.29,212.41,210.74,210.87,7079.0
2020-05-20 10:30:00,211.08,211.51,210.54,211.49,14442.0,211.08,211.51,210.54,211.49,14442.0
2020-05-20 10:35:00,211.37,211.73,210.8,211.21,20865.0,211.37,211.73,210.8,211.21,20865.0
2020-05-20 10:40:00,211.43,211.61,211.27,211.48,4813.0,211.43,211.61,211.27,211.48,4813.0
2020-05-20 10:45:00,211.21,211.88,211.16,211.35,4788.0,211.21,211.88,211.16,211.35,4788.0
2020-05-20 10:50:00,211.48,211.67,211.29,211.53,2600.0,211.48,211.67,211.29,211.53,2600.0
2020-05-20 10:55:00,211.4,211.69,211.1,211.69,5008.0,211.4,211.69,211.1,211.69,5008.0
2020-05-20 11:00:00,211.66,212.68,211.6,212.16,19214.0,211.66,212.68,211.6,212.16,19214.0
2020-05-20 11:05:00,212.15,212.79,211.86,212.79,4757.0,212.15,212.79,211.86,212.79,4757.0
2020-05-20 11:10:00,212.65,213.3,212.34,213.22,6734.0,212.65,213.3,212.34,213.22,6734.0
2020-05-20 11:15:00,213.03,213.6,212.6,213.51,5435.0,213.03,213.6,212.6,213.51,5435.0
2020-05-20 11:20:00,213.25,213.31,213.11,213.31,1240.0,213.25,213.31,213.11,213.31,1240.0
2020-05-20 11:25:00,213.35,213.81,213.35,213.61,3236.0,213.35,213.81,213.35,213.61,3236.0
2020-05-20 11:30:00,213.42,213.42,212.85,213.0,3652.0,213.42,213.42,212.85,213.0,3652.0
2020-05-20 11:35:00,213.06,213.27,212.95,213.27,3499.0,213.06,213.27,212.95,213.27,3499.0
2020-05-20 11:40:00,213.04,213.28,212.84,212.91,3746.0,213.04,213.28,212.84,212.91,3746.0
2020-05-20 11:45:00,212.93,212.93,212.49,212.76,2519.0,212.93,212.93,212.49,212.76,2519.0
2020-05-20 11:50:00,212.77,213.35,212.69,212.99,5757.0,212.77,213.35,212.69,212.99,5757.0
2020-05-20 11:55:00,212.93,213.1,212.9,212.98,3000.0,212.93,213.1,212.9,212.98,3000.0
2020-05-20 12:00:00,213.07,213.19,212.67,212.77,20378.0,213.07,213.19,212.67,212.77,20378.0
2020-05-20 12:05:00,212.8,213.33,212.74,212.9,6261.0,212.8,213.33,212.74,212.9,6261.0
2020-05-20 12:10:00,212.76,213.0,212.56,212.6,5915.0,212.76,213.0,212.56,212.6,5915.0
2020-05-20 12:15:00,212.52,212.59,211.8,212.0,5057.0,212.52,212.59,211.8,212.0,5057.0
2020-05-20 12:20:00,212.03,212.03,211.77,211.85,4405.0,212.03,212.03,211.77,211.85,4405.0
2020-05-20 12:25:00,211.94,212.67,211.94,212.67,4188.0,211.94,212.67,211.94,212.67,4188.0
2020-05-20 12:30:00,212.73,212.73,212.07,212.35,5409.0,212.73,212.73,212.07,212.35,5409.0
2020-05-20 12:35:00,212.18,212.29,211.93,212.09,2903.0,212.18,212.29,211.93,212.09,2903.0
2020-05-20 12:40:00,211.99,211.99,211.42,211.83,3777.0,211.99,211.99,211.42,211.83,3777.0
2020-05-20 12:45:00,211.83,212.18,211.38,211.93,6701.0,211.83,212.18,211.38,211.93,6701.0
2020-05-20 12:50:00,211.71,212.6,211.71,212.36,2100.0,211.71,212.6,211.71,212.36,2100.0
2020-05-20 12:55:00,212.53,212.7,212.27,212.66,1800.0,212.53,212.7,212.27,212.66,1800.0
2020-05-20 13:00:00,212.68,212.77,212.33,212.51,4244.0,212.68,212.77,212.33,212.51,4244.0
2020-05-20 13:05:00,212.65,212.88,212.01,212.02,4417.0,212.65,212.88,212.01,212.02,4417.0
2020-05-20 13:10:00,212.11,212.57,211.76,211.87,7299.0,212.11,212.57,211.76,211.87,7299.0
2020-05-20 13:15:00,211.71,212.04,211.5,211.86,5003.0,211.71,212.04,211.5,211.86,5003.0
2020-05-20 13:20:00,211.94,211.94,210.85,211.24,11493.0,211.94,211.94,210.85,211.24,11493.0
2020-05-20 13:25:00,211.15,211.93,210.92,211.77,6819.0,211.15,211.93,210.92,211.77,6819.0
2020-05-20 13:30:00,211.76,211.82,211.07,211.17,7375.0,211.76,211.82,211.07,211.17,7375.0
2020-05-20 13:35:00,211.04,211.41,211.0,211.39,3410.0,211.04,211.41,211.0,211.39,3410.0
2020-05-20 13:40:00,211.57,211.95,211.31,211.95,2685.0,211.57,211.95,211.31,211.95,2685.0
2020-05-20 13:45:00,212.02,212.68,211.96,212.54,4232.0,212.02,212.68,211.96,212.54,4232.0
2020-05-20 13:50:00,212.46,212.69,212.33,212.69,4261.0,212.46,212.69,212.33,212.69,4261.0
2020-05-20 13:55:00,212.77,212.9,212.69,212.9,4629.0,212.77,212.9,212.69,212.9,4629.0
2020-05-20 14:00:00,212.78,213.41,212.69,213.0,8776.0,212.78,213.41,212.69,213.0,8776.0
2020-05-20 14:05:00,212.87,214.03,212.86,213.5,15694.0,212.87,214.03,212.86,213.5,15694.0
2020-05-20 14:10:00,213.66,213.96,213.66,213.92,6002.0,213.66,213.96,213.66,213.92,6002.0
2020-05-20 14:15:00,213.86,213.92,213.52,213.9,6910.0,213.86,213.92,213.52,213.9,6910.0
2020-05-20 14:20:00,213.97,214.0,213.69,214.0,6562.0,213.97,214.0,213.69,214.0,6562.0
2020-05-20 14:25:00,213.97,214.06,213.68,213.93,7383.0,213.97,214.06,213.68,213.93,7383.0
2020-05-20 14:30:00,213.95,214.65,213.95,214.35,8709.0,213.95,214.65,213.95,214.35,8709.0
2020-05-20 14:35:00,214.18,214.6,214.12,214.35,8424.0,214.18,214.6,214.12,214.35,8424.0
2020-05-20 14:40:00,214.39,214.4,213.99,214.31,3853.0,214.39,214.4,213.99,214.31,3853.0
2020-05-20 14:45:00,214.43,214.88,214.21,214.88,8285.0,214.43,214.88,214.21,214.88,8285.0
2020-05-20 14:50:00,214.81,215.26,214.49,215.16,7791.0,214.81,215.26,214.49,215.16,7791.0
2020-05-20 14:55:00,215.18,215.18,214.41,214.56,20770.0,215.18,215.18,214.41,214.56,20770.0
2020-05-20 15:00:00,214.57,214.62,213.94,213.95,4000.0,214.57,214.62,213.94,213.95,4000.0
2020-05-20 15:05:00,213.85,214.13,213.75,213.76,5842.0,213.85,214.13,213.75,213.76,5842.0
2020-05-20 15:10:00,213.88,214.13,213.53,213.83,9325.0,213.88,214.13,213.53,213.83,9325.0
2020-05-20 15:15:00,213.68,214.1,213.68,214.09,4653.0,213.68,214.1,213.68,214.09,4653.0
2020-05-20 15:20:00,214.24,214.41,214.01,214.24,3195.0,214.24,214.41,214.01,214.24,3195.0
2020-05-20 15:25:00,214.17,214.32,213.88,214.3,2633.0,214.17,214.32,213.88,214.3,2633.0
2020-05-20 15:30:00,214.27,214.45,214.09,214.31,7406.0,214.27,214.45,214.09,214.31,7406.0
2020-05-20 15:35:00,214.27,214.48,214.05,214.24,43412.0,214.27,214.48,214.05,214.24,43412.0
2020-05-20 15:40:00,214.1,214.21,213.85,214.02,7493.0,214.1,214.21,213.85,214.02,7493.0
2020-05-20 15:45:00,214.09,214.19,213.18,213.36,10843.0,214.09,214.19,213.18,213.36,10843.0
2020-05-20 15:50:00,213.19,213.38,212.84,213.34,23002.0,213.19,213.38,212.84,213.34,23002.0
2020-05-20 15:55:00,213.46,213.6,213.3,213.56,28584.0,213.46,213.6,213.3,213.56,28584.0
2020-05-21 09:30:00,213.26,213.92,210.85,211.53,36332.0,213.26,213.92,210.85,211.53,36332.0
2020-05-21 09:35:00,211.59,212.63,210.74,212.63,30467.0,211.59,212.63,210.74,212.63,30467.0
2020-05-21 09:40:00,212.53,213.48,211.76,213.48,16517.0,212.53,213.48,211.76,213.48,16517.0
2020-05-21 09:45:00,213.57,214.36,212.62,213.93,29019.0,213.57,214.36,212.62,213.93,29019.0
2020-05-21 09:50:00,213.77,213.93,213.28,213.46,15449.0,213.77,213.93,213.28,213.46,15449.0
2020-05-21 09:55:00,213.52,214.76,213.4,214.74,16903.0,213.52,214.76,213.4,214.74,16903.0
2020-05-21 10:00:00,214.74,215.05,214.21,214.65,30520.0,214.74,215.05,214.21,214.65,30520.0
2020-05-21 10:05:00,214.46,217.23,214.46,217.07,28956.0,214.46,217.23,214.46,217.07,28956.0
2020-05-21 10:10:00,217.21,217.36,216.24,216.92,41119.0,217.21,217.36,216.24,216.92,41119.0
2020-05-21 10:15:00,216.98,217.12,216.53,217.01,19657.0,216.98,217.12,216.53,217.01,19657.0
2020-05-21 10:20:00,217.01,217.11,216.21,217.03,14003.0,217.01,217.11,216.21,217.03,14003.0
2020-05-21 10:25:00,216.86,217.06,216.09,216.32,19664.0,216.86,217.06,216.09,216.32,19664.0
2020-05-21 10:30:00,216.44,217.84,216.29,217.72,45144.0,216.44,217.84,216.29,217.72,45144.0
2020-05-21 10:35:00,217.71,218.4,217.37,217.54,28035.0,217.71,218.4,217.37,217.54,28035.0
2020-05-21 10:40:00,217.45,219.89,217.45,219.88,32258.0,217.45,219.89,217.45,219.88,32258.0
2020-05-21 10:45:00,219.74,220.0,219.02,219.71,26984.0,219.74,220.0,219.02,219.71,26984.0
2020-05-21 10:50:00,219.7,221.72,219.64,219.84,39761.0,219.7,221.72,219.64,219.84,39761.0
2020-05-21 10:55:00,219.84,221.15,219.84,220.83,12630.0,219.84,221.15,219.84,220.83,12630.0
2020-05-21 11:00:00,220.82,220.82,219.39,219.5,26004.0,220.82,220.82,219.39,219.5,26004.0
2020-05-21 11:05:00,219.52,220.38,218.72,218.72,32865.0,219.52,220.38,218.72,218.72,32865.0
2020-05-21 11:10:00,218.86,219.56,218.64,219.17,9438.0,218.86,219.56,218.64,219.17,9438.0
2020-05-21 11:15:00,219.16,219.26,217.57,217.93,20471.0,219.16,219.26,217.57,217.93,20471.0
2020-05-21 11:20:00,217.75,218.06,217.43,217.44,7805.0,217.75,218.06,217.43,217.44,7805.0
2020-05-21 11:25:00,217.43,217.99,217.07,217.73,16673.0,217.43,217.99,217.07,217.73,16673.0
2020-05-21 11:30:00,217.72,218.24,217.58,217.65,9741.0,217.72,218.24,217.58,217.65,9741.0
2020-05-21 11:35:00,217.65,218.1,217.65,218.1,4101.0,217.65,218.1,217.65,218.1,4101.0
2020-05-21 11:40:00,217.99,218.3,217.51,218.15,12190.0,217.99,218.3,217.51,218.15,12190.0
2020-05-21 11:45:00,218.1,218.28,217.88,218.24,5869.0,218.1,218.28,217.88,218.24,5869.0
2020-05-21 11:50:00,218.46,219.29,218.38,218.96,7617.0,218.46,219.29,218.38,218.96,7617.0
2020-05-21 11:55:00,219.06,219.28,219.0,219.15,6801.0,219.06,219.28,219.0,219.15,6801.0
2020-05-21 12:00:00,219.17,219.87,219.16,219.87,5566.0,219.17,219.87,219.16,219.87,5566.0
2020-05-21 12:05:00,219.87,220.43,219.87,220.41,8723.0,219.87,220.43,219.87,220.41,8723.0
2020-05-21 12:10:00,220.3,221.0,220.09,220.91,10265.0,220.3,221.0,220.09,220.91,10265.0
2020-05-21 12:15:00,220.91,220.99,220.26,220.26,23686.0,220.91,220.99,220.26,220.26,23686.0
2020-05-21 12:20:00,220.27,221.12,220.18,221.12,3046.0,220.27,221.12,220.18,221.12,3046.0
2020-05-21 12:25:00,221.09,221.66,220.96,221.09,11038.0,221.09,221.66,220.96,221.09,11038.0
2020-05-21 12:30:00,220.89,220.89,219.58,219.82,10305.0,220.89,220.89,219.58,219.82,10305.0
2020-05-21 12:35:00,219.96,220.35,219.69,220.13,11268.0,219.96,220.35,219.69,220.13,11268.0
2020-05-21 12:40:00,220.14,221.19,220.14,220.97,2911.0,220.14,221.19,220.14,220.97,2911.0
2020-05-21 12:45:00,220.88,221.49,220.81,221.42,5585.0,220.88,221.49,220.81,221.42,5585.0
2020-05-21 12:50:00,221.33,221.84,221.21,221.72,14953.0,221.33,221.84,221.21,221.72,14953.0
2020-05-21 12:55:00,221.8,222.39,221.75,222.39,18247.0,221.8,222.39,221.75,222.39,18247.0
2020-05-21 13:00:00,222.34,223.37,222.34,223.3,15729.0,222.34,223.37,222.34,223.3,15729.0
2020-05-21 13:05:00,223.27,223.37,222.55,222.72,10094.0,223.27,223.37,222.55,222.72,10094.0
2020-05-21 13:10:00,222.79,223.87,222.79,223.78,13070.0,222.79,223.87,222.79,223.78,13070.0
2020-05-21 13:15:00,223.71,223.88,223.0,223.08,12570.0,223.71,223.88,223.0,223.08,12570.0
2020-05-21 13:20:00,223.03,224.0,223.0,223.84,13823.0,223.03,224.0,223.0,223.84,13823.0
2020-05-21 13:25:00,223.73,223.8,223.07,223.2,14424.0,223.73,223.8,223.07,223.2,14424.0
2020-05-21 13:30:00,223.2,223.32,222.26,223.2,12308.0,223.2,223.32,222.26,223.2,12308.0
2020-05-21 13:35:00,223.21,223.65,223.21,223.58,16369.0,223.21,223.65,223.21,223.58,16369.0
2020-05-21 13:40:00,223.71,223.72,223.48,223.48,8443.0,223.71,223.72,223.48,223.48,8443.0
2020-05-21 13:45:00,223.4,223.56,222.66,222.7,15792.0,223.4,223.56,222.66,222.7,15792.0
2020-05-21 13:50:00,222.69,223.24,222.26,223.18,8490.0,222.69,223.24,222.26,223.18,8490.0
2020-05-21 13:55:00,223.12,223.21,222.52,222.66,8097.0,223.12,223.21,222.52,222.66,8097.0
2020-05-21 14:00:00,222.51,222.92,222.51,222.76,8620.0,222.51,222.92,222.51,222.76,8620.0
2020-05-21 14:05:00,222.81,222.81,221.64,222.25,10265.0,222.81,222.81,221.64,222.25,10265.0
2020-05-21 14:10:00,222.27,222.71,222.14,222.28,5314.0,222.27,222.71,222.14,222.28,5314.0
2020-05-21 14:15:00,222.28,222.8,222.18,222.78,12956.0,222.28,222.8,222.18,222.78,12956.0
2020-05-21 14:20:00,222.84,223.51,222.77,223.48,6732.0,222.84,223.51,222.77,223.48,6732.0
2020-05-21 14:25:00,223.48,224.48,223.36,224.48,25104.0,223.48,224.48,223.36,224.48,25104.0
2020-05-21 14:30:00,224.41,224.44,224.16,224.2,9797.0,224.41,224.44,224.16,224.2,9797.0
2020-05-21 14:35:00,224.26,224.26,223.29,223.55,9457.0,224.26,224.26,223.29,223.55,9457.0
2020-05-21 14:40:00,223.69,223.8,222.89,223.0,9150.0,223.69,223.8,222.89,223.0,9150.0
2020-05-21 14:45:00,222.97,222.98,222.21,222.46,12332.0,222.97,222.98,222.21,222.46,12332.0
2020-05-21 14:50:00,222.6,223.35,222.46,222.79,9792.0,222.6,223.35,222.46,222.79,9792.0
2020-05-21 14:55:00,222.83,223.16,222.68,222.95,5220.0,222.83,223.16,222.68,222.95,5220.0
2020-05-21 15:00:00,223.09,223.38,222.92,223.27,5912.0,223.09,223.38,222.92,223.27,5912.0
2020-05-21 15:05:00,223.59,223.84,223.38,223.69,4043.0,223.59,223.84,223.38,223.69,4043.0
2020-05-21 15:10:00,223.73,224.29,223.59,224.24,11631.0,223.73,224.29,223.59,224.24,11631.0
2020-05-21 15:15:00,224.2,224.24,223.76,224.17,9329.0,224.2,224.24,223.76,224.17,9329.0
2020-05-21 15:20:00,224.19,224.2,223.08,223.08,10716.0,224.19,224.2,223.08,223.08,10716.0
2020-05-21 15:25:00,223.16,223.19,222.82,222.96,4271.0,223.16,223.19,222.82,222.96,4271.0
2020-05-21 15:30:00,223.01,223.11,222.4,222.4,11278.0,223.01,223.11,222.4,222.4,11278.0
2020-05-21 15:35:00,222.4,222.72,221.95,222.69,15740.0,222.4,222.72,221.95,222.69,15740.0
2020-05-21 15:40:00,222.61,223.05,222.44,223.05,8000.0,222.61,223.05,222.44,223.05,8000.0
2020-05-21 15:45:00,223.04,223.3,222.71,222.9,29499.0,223.04,223.3,222.71,222.9,29499.0
2020-05-21 15:50:00,222.96,223.2,222.45,222.51,28475.0,222.96,223.2,222.45,222.51,28475.0
2020-05-21 15:55:00,222.45,222.99,222.45,222.77,42836.0,222.45,222.99,222.45,222.77,42836.0
2020-05-22 09:30:00,223.5,223.64,220.67,222.59,20859.0,223.5,223.64,220.67,222.59,20859.0
2020-05-22 09:35:00,222.59,222.59,220.25,220.74,21288.0,222.59,222.59,220.25,220.74,21288.0
2020-05-22 09:40:00,220.89,221.2,220.51,220.74,7194.0,220.89,221.2,220.51,220.74,7194.0
2020-05-22 09:45:00,220.45,221.04,220.22,220.22,5347.0,220.45,221.04,220.22,220.22,5347.0
2020-05-22 09:50:00,220.17,220.36,219.5,220.19,10865.0,220.17,220.36,219.5,220.19,10865.0
2020-05-22 09:55:00,220.35,220.8,219.91,220.04,8809.0,220.35,220.8,219.91,220.04,8809.0
2020-05-22 10:00:00,220.04,220.04,219.11,219.46,4428.0,220.04,220.04,219.11,219.46,4428.0
2020-05-22 10:05:00,219.13,219.56,218.45,219.56,10813.0,219.13,219.56,218.45,219.56,10813.0
2020-05-22 10:10:00,219.59,219.82,218.47,218.66,4900.0,219.59,219.82,218.47,218.66,4900.0
2020-05-22 10:15:00,218.53,219.99,218.52,219.3,5934.0,218.53,219.99,218.52,219.3,5934.0
2020-05-22 10:20:00,219.44,220.45,219.34,220.45,3833.0,219.44,220.45,219.34,220.45,3833.0
2020-05-22 10:25:00,220.08,220.39,219.79,220.22,3940.0,220.08,220.39,219.79,220.22,3940.0
2020-05-22 10:30:00,220.24,220.32,219.66,220.32,4777.0,220.24,220.32,219.66,220.32,4777.0
2020-05-22 10:35:00,220.15,220.68,220.08,220.49,6466.0,220.15,220.68,220.08,220.49,6466.0
2020-05-22 10:40:00,220.5,220.5,219.47,219.48,6840.0,220.5,220.5,219.47,219.48,6840.0
2020-05-22 10:45:00,219.36,219.37,217.71,217.75,10798.0,219.36,219.37,217.71,217.75,10798.0
2020-05-22 10:50:00,217.81,217.9,216.81,217.0,11810.0,217.81,217.9,216.81,217.0,11810.0
2020-05-22 10:55:00,216.88,217.6,216.29,217.6,5320.0,216.88,217.6,216.29,217.6,5320.0
2020-05-22 11:00:00,217.49,218.03,217.41,217.77,3524.0,217.49,218.03,217.41,217.77,3524.0
2020-05-22 11:05:00,217.73,217.93,217.13,217.91,3025.0,217.73,217.93,217.13,217.91,3025.0
2020-05-22 11:10:00,217.5,217.7,217.42,217.52,2300.0,217.5,217.7,217.42,217.52,2300.0
2020-05-22 11:15:00,217.52,218.0,217.1,217.8,5674.0,217.52,218.0,217.1,217.8,5674.0
2020-05-22 11:20:00,217.72,217.76,217.53,217.59,4222.0,217.72,217.76,217.53,217.59,4222.0
2020-05-22 11:25:00,217.12,217.22,216.73,216.73,6205.0,217.12,217.22,216.73,216.73,6205.0
2020-05-22 11:30:00,216.86,217.02,216.33,216.55,7664.0,216.86,217.02,216.33,216.55,7664.0
2020-05-22 11:35:00,216.7,217.5,216.57,217.4,4335.0,216.7,217.5,216.57,217.4,4335.0
2020-05-22 11:40:00,217.44,218.08,217.37,218.08,3029.0,217.44,218.08,217.37,218.08,3029.0
2020-05-22 11:45:00,218.38,218.41,217.86,218.09,2565.0,218.38,218.41,217.86,218.09,2565.0
2020-05-22 11:50:00,218.2,218.65,218.2,218.62,2750.0,218.2,218.65,218.2,218.62,2750.0
2020-05-22 11:55:00,218.54,219.21,218.45,219.12,4283.0,218.54,219.21,218.45,219.12,4283.0
2020-05-22 12:00:00,219.05,219.15,218.89,219.03,2318.0,219.05,219.15,218.89,219.03,2318.0
2020-05-22 12:05:00,219.0,219.0,217.7,218.06,4924.0,219.0,219.0,217.7,218.06,4924.0
2020-05-22 12:10:00,218.08,218.17,217.73,217.73,2008.0,218.08,218.17,217.73,217.73,2008.0
2020-05-22 12:15:00,217.76,218.83,217.75,218.82,4400.0,217.76,218.83,217.75,218.82,4400.0
2020-05-22 12:20:00,218.56,218.99,218.21,218.86,3275.0,218.56,218.99,218.21,218.86,3275.0
2020-05-22 12:25:00,218.74,219.35,218.64,219.29,5677.0,218.74,219.35,218.64,219.29,5677.0
2020-05-22 12:30:00,219.12,219.45,218.89,219.45,4804.0,219.12,219.45,218.89,219.45,4804.0
2020-05-22 12:35:00,219.58,219.58,219.16,219.42,4870.0,219.58,219.58,219.16,219.42,4870.0
2020-05-22 12:40:00,219.5,219.72,219.09,219.17,4704.0,219.5,219.72,219.09,219.17,4704.0
2020-05-22 12:45:00,219.31,219.38,218.75,218.85,4950.0,219.31,219.38,218.75,218.85,4950.0
2020-05-22 12:50:00,218.79,218.79,218.39,218.55,2495.0,218.79,218.79,218.39,218.55,2495.0
2020-05-22 12:55:00,218.65,219.06,218.17,218.42,5923.0,218.65,219.06,218.17,218.42,5923.0
2020-05-22 13:00:00,218.35,218.71,218.33,218.66,1045.0,218.35,218.71,218.33,218.66,1045.0
2020-05-22 13:05:00,218.88,218.88,218.42,218.42,3127.0,218.88,218.88,218.42,218.42,3127.0
2020-05-22 13:10:00,218.35,218.95,218.07,218.68,2000.0,218.35,218.95,218.07,218.68,2000.0
2020-05-22 13:15:00,218.68,218.68,218.49,218.68,1200.0,218.68,218.68,218.49,218.68,1200.0
2020-05-22 13:20:00,218.45,218.84,218.3,218.61,4257.0,218.45,218.84,218.3,218.61,4257.0
2020-05-22 13:25:00,218.59,218.75,218.29,218.32,2000.0,218.59,218.75,218.29,218.32,2000.0
2020-05-22 13:30:00,218.44,218.44,218.1,218.29,3345.0,218.44,218.44,218.1,218.29,3345.0
2020-05-22 13:35:00,218.2,218.59,218.2,218.37,3480.0,218.2,218.59,218.2,218.37,3480.0
2020-05-22 13:40:00,218.22,218.82,218.22,218.33,13041.0,218.22,218.82,218.22,218.33,13041.0
2020-05-22 13:45:00,218.35,218.6,218.1,218.1,10021.0,218.35,218.6,218.1,218.1,10021.0
2020-05-22 13:50:00,218.08,218.67,218.0,218.67,5055.0,218.08,218.67,218.0,218.67,5055.0
2020-05-22 13:55:00,218.68,219.36,218.67,219.13,6067.0,218.68,219.36,218.67,219.13,6067.0
2020-05-22 14:00:00,219.25,219.36,218.87,219.26,5853.0,219.25,219.36,218.87,219.26,5853.0
2020-05-22 14:05:00,219.27,219.27,218.74,219.14,4180.0,219.27,219.27,218.74,219.14,4180.0
2020-05-22 14:10:00,219.22,219.35,219.08,219.11,4962.0,219.22,219.35,219.08,219.11,4962.0
2020-05-22 14:15:00,219.0,219.3,218.78,219.02,4777.0,219.0,219.3,218.78,219.02,4777.0
2020-05-22 14:20:00,219.09,219.67,219.09,219.62,7632.0,219.09,219.67,219.09,219.62,7632.0
2020-05-22 14:25:00,219.71,220.47,219.6,220.43,12356.0,219.71,220.47,219.6,220.43,12356.0
2020-05-22 14:30:00,220.34,220.81,220.27,220.64,28337.0,220.34,220.81,220.27,220.64,28337.0
2020-05-22 14:35:00,220.64,221.83,220.64,221.64,16247.0,220.64,221.83,220.64,221.64,16247.0
2020-05-22 14:40:00,221.63,221.63,220.17,220.3,11241.0,221.63,221.63,220.17,220.3,11241.0
2020-05-22 14:45:00,220.25,220.39,219.61,219.96,10553.0,220.25,220.39,219.61,219.96,10553.0
2020-05-22 14:50:00,219.97,220.27,219.2,219.2,5868.0,219.97,220.27,219.2,219.2,5868.0
2020-05-22 14:55:00,219.19,219.71,219.1,219.42,7500.0,219.19,219.71,219.1,219.42,7500.0
2020-05-22 15:00:00,219.43,219.78,219.33,219.66,5667.0,219.43,219.78,219.33,219.66,5667.0
2020-05-22 15:05:00,219.49,220.31,219.49,220.24,10997.0,219.49,220.31,219.49,220.24,10997.0
2020-05-22 15:10:00,220.16,220.83,219.93,220.41,10424.0,220.16,220.83,219.93,220.41,10424.0
2020-05-22 15:15:00,220.41,220.64,220.02,220.05,6775.0,220.41,220.64,220.02,220.05,6775.0
2020-05-22 15:20:00,220.16,220.27,218.92,219.3,10737.0,220.16,220.27,218.92,219.3,10737.0
2020-05-22 15:25:00,219.27,219.36,219.04,219.36,7371.0,219.27,219.36,219.04,219.36,7371.0
2020-05-22 15:30:00,219.38,219.61,219.24,219.33,9561.0,219.38,219.61,219.24,219.33,9561.0
2020-05-22 15:35:00,219.27,219.49,219.09,219.49,11478.0,219.27,219.49,219.09,219.49,11478.0
2020-05-22 15:40:00,219.36,219.5,218.91,219.18,16873.0,219.36,219.5,218.91,219.18,16873.0
2020-05-22 15:45:00,219.24,220.79,219.24,220.76,20785.0,219.24,220.79,219.24,220.76,20785.0
2020-05-22 15:50:00,220.75,220.79,219.87,219.99,33617.0,220.75,220.79,219.87,219.99,33617.0
2020-05-22 15:55:00,220.08,221.23,219.93,220.71,91390.0,220.08,221.23,219.93,220.71,91390.0
2020-05-26 09:30:00,230.36,231.49,228.41,230.82,73914.0,230.36,231.49,228.41,230.82,73914.0
2020-05-26 09:35:00,230.8,231.6,229.47,231.02,42496.0,230.8,231.6,229.47,231.02,42496.0
2020-05-26 09:40:00,231.26,232.0,230.38,231.68,28418.0,231.26,232.0,230.38,231.68,28418.0
2020-05-26 09:45:00,231.68,232.5,230.83,232.25,15473.0,231.68,232.5,230.83,232.25,15473.0
2020-05-26 09:50:00,232.22,233.08,232.2,232.21,15807.0,232.22,233.08,232.2,232.21,15807.0
2020-05-26 09:55:00,232.36,233.07,232.29,232.56,18038.0,232.36,233.07,232.29,232.56,18038.0
2020-05-26 10:00:00,232.66,233.37,232.5,232.93,24231.0,232.66,233.37,232.5,232.93,24231.0
2020-05-26 10:05:00,232.93,233.03,232.0,232.51,64686.0,232.93,233.03,232.0,232.51,64686.0
2020-05-26 10:10:00,232.46,232.52,231.37,232.35,13603.0,232.46,232.52,231.37,232.35,13603.0
2020-05-26 10:15:00,232.64,235.0,232.52,234.73,24398.0,232.64,235.0,232.52,234.73,24398.0
2020-05-26 10:20:00,234.71,234.71,234.0,234.07,8701.0,234.71,234.71,234.0,234.07,8701.0
2020-05-26 10:25:00,234.24,234.24,233.16,233.88,29898.0,234.24,234.24,233.16,233.88,29898.0
2020-05-26 10:30:00,234.0,234.16,233.37,233.37,5291.0,234.0,234.16,233.37,233.37,5291.0
2020-05-26 10:35:00,233.24,233.4,232.29,232.44,9523.0,233.24,233.4,232.29,232.44,9523.0
2020-05-26 10:40:00,232.64,233.0,232.34,232.78,11847.0,232.64,233.0,232.34,232.78,11847.0
2020-05-26 10:45:00,232.74,232.77,232.28,232.53,8870.0,232.74,232.77,232.28,232.53,8870.0
2020-05-26 10:50:00,232.69,234.15,232.69,233.85,6629.0,232.69,234.15,232.69,233.85,6629.0
2020-05-26 10:55:00,233.83,234.33,233.51,234.08,4738.0,233.83,234.33,233.51,234.08,4738.0
2020-05-26 11:00:00,233.78,234.15,233.59,233.96,5291.0,233.78,234.15,233.59,233.96,5291.0
2020-05-26 11:05:00,233.71,233.87,233.29,233.32,5400.0,233.71,233.87,233.29,233.32,5400.0
2020-05-26 11:10:00,233.27,233.54,232.75,233.01,6468.0,233.27,233.54,232.75,233.01,6468.0
2020-05-26 11:15:00,233.02,233.07,232.43,232.77,7985.0,233.02,233.07,232.43,232.77,7985.0
2020-05-26 11:20:00,232.74,233.24,232.45,232.93,2506.0,232.74,233.24,232.45,232.93,2506.0
2020-05-26 11:25:00,232.81,232.81,232.16,232.71,7323.0,232.81,232.81,232.16,232.71,7323.0
2020-05-26 11:30:00,232.7,232.91,232.25,232.68,12480.0,232.7,232.91,232.25,232.68,12480.0
2020-05-26 11:35:00,232.68,233.34,232.58,232.76,9779.0,232.68,233.34,232.58,232.76,9779.0
2020-05-26 11:40:00,232.95,233.18,232.67,232.76,6490.0,232.95,233.18,232.67,232.76,6490.0
2020-05-26 11:45:00,232.77,232.82,232.02,232.72,5100.0,232.77,232.82,232.02,232.72,5100.0
2020-05-26 11:50:00,232.71,232.73,232.04,232.07,3929.0,232.71,232.73,232.04,232.07,3929.0
2020-05-26 11:55:00,232.13,232.39,231.93,232.33,12970.0,232.13,232.39,231.93,232.33,12970.0
2020-05-26 12:00:00,232.25,232.37,232.11,232.11,8871.0,232.25,232.37,232.11,232.11,8871.0
2020-05-26 12:05:00,232.08,232.35,232.0,232.35,7103.0,232.08,232.35,232.0,232.35,7103.0
2020-05-26 12:10:00,232.66,233.13,232.53,233.13,5597.0,232.66,233.13,232.53,233.13,5597.0
2020-05-26 12:15:00,233.16,233.25,232.91,233.06,5703.0,233.16,233.25,232.91,233.06,5703.0
2020-05-26 12:20:00,233.07,233.25,232.9,232.9,5275.0,233.07,233.25,232.9,232.9,5275.0
2020-05-26 12:25:00,232.92,233.47,232.91,233.35,4500.0,232.92,233.47,232.91,233.35,4500.0
2020-05-26 12:30:00,233.39,233.91,233.39,233.68,3404.0,233.39,233.91,233.39,233.68,3404.0
2020-05-26 12:35:00,233.66,233.9,233.47,233.88,9811.0,233.66,233.9,233.47,233.88,9811.0
2020-05-26 12:40:00,233.99,234.67,233.97,234.54,5549.0,233.99,234.67,233.97,234.54,5549.0
2020-05-26 12:45:00,234.6,235.42,234.45,235.29,12939.0,234.6,235.42,234.45,235.29,12939.0
2020-05-26 12:50:00,235.37,235.83,235.26,235.72,11642.0,235.37,235.83,235.26,235.72,11642.0
2020-05-26 12:55:00,235.73,236.5,235.68,236.45,13944.0,235.73,236.5,235.68,236.45,13944.0
2020-05-26 13:00:00,236.45,236.46,235.76,236.19,9570.0,236.45,236.46,235.76,236.19,9570.0
2020-05-26 13:05:00,235.98,236.47,235.87,236.34,5265.0,235.98,236.47,235.87,236.34,5265.0
2020-05-26 13:10:00,236.37,237.78,236.35,237.64,28497.0,236.37,237.78,236.35,237.64,28497.0
2020-05-26 13:15:00,237.61,237.89,237.16,237.37,17912.0,237.61,237.89,237.16,237.37,17912.0
2020-05-26 13:20:00,237.44,237.64,237.03,237.03,14516.0,237.44,237.64,237.03,237.03,14516.0
2020-05-26 13:25:00,237.12,237.6,237.08,237.23,7103.0,237.12,237.6,237.08,237.23,7103.0
2020-05-26 13:30:00,237.0,237.0,236.31,236.86,9957.0,237.0,237.0,236.31,236.86,9957.0
2020-05-26 13:35:00,236.89,237.42,236.79,237.36,11659.0,236.89,237.42,236.79,237.36,11659.0
2020-05-26 13:40:00,237.31,237.37,237.0,237.14,11624.0,237.31,237.37,237.0,237.14,11624.0
2020-05-26 13:45:00,237.12,237.84,237.11,237.61,10642.0,237.12,237.84,237.11,237.61,10642.0
2020-05-26 13:50:00,237.6,238.22,237.53,238.11,9327.0,237.6,238.22,237.53,238.11,9327.0
2020-05-26 13:55:00,238.06,238.61,237.98,238.61,8875.0,238.06,238.61,237.98,238.61,8875.0
2020-05-26 14:00:00,238.62,238.95,238.5,238.95,8724.0,238.62,238.95,238.5,238.95,8724.0
2020-05-26 14:05:00,238.79,239.09,237.13,237.25,16567.0,238.79,239.09,237.13,237.25,16567.0
2020-05-26 14:10:00,237.18,237.48,237.02,237.03,4040.0,237.18,237.48,237.02,237.03,4040.0
2020-05-26 14:15:00,237.05,237.1,236.7,236.87,3442.0,237.05,237.1,236.7,236.87,3442.0
2020-05-26 14:20:00,236.97,237.93,236.96,237.29,5398.0,236.97,237.93,236.96,237.29,5398.0
2020-05-26 14:25:00,237.29,237.33,236.98,236.98,4853.0,237.29,237.33,236.98,236.98,4853.0
2020-05-26 14:30:00,236.96,236.96,236.18,236.57,10898.0,236.96,236.96,236.18,236.57,10898.0
2020-05-26 14:35:00,236.64,237.85,236.64,237.24,12399.0,236.64,237.85,236.64,237.24,12399.0
2020-05-26 14:40:00,237.28,237.28,236.74,236.8,8835.0,237.28,237.28,236.74,236.8,8835.0
2020-05-26 14:45:00,236.72,236.9,236.6,236.71,5681.0,236.72,236.9,236.6,236.71,5681.0
2020-05-26 14:50:00,236.72,237.69,236.7,237.16,19911.0,236.72,237.69,236.7,237.16,19911.0
2020-05-26 14:55:00,237.02,237.57,236.95,237.29,8844.0,237.02,237.57,236.95,237.29,8844.0
2020-05-26 15:00:00,237.37,238.03,237.3,237.79,12064.0,237.37,238.03,237.3,237.79,12064.0
2020-05-26 15:05:00,237.8,238.28,237.8,238.12,8055.0,237.8,238.28,237.8,238.12,8055.0
2020-05-26 15:10:00,238.12,238.32,237.98,238.32,9181.0,238.12,238.32,237.98,238.32,9181.0
2020-05-26 15:15:00,238.23,238.28,237.8,237.98,12745.0,238.23,238.28,237.8,237.98,12745.0
2020-05-26 15:20:00,238.23,238.39,237.97,238.27,17708.0,238.23,238.39,237.97,238.27,17708.0
2020-05-26 15:25:00,238.33,238.34,237.81,237.81,14686.0,238.33,238.34,237.81,237.81,14686.0
2020-05-26 15:30:00,237.77,237.95,236.6,236.95,23202.0,237.77,237.95,236.6,236.95,23202.0
2020-05-26 15:35:00,237.09,237.37,236.66,236.66,18560.0,237.09,237.37,236.66,236.66,18560.0
2020-05-26 15:40:00,236.68,236.68,235.66,235.87,24644.0,236.68,236.68,235.66,235.87,24644.0
2020-05-26 15:45:00,235.9,235.94,235.62,235.83,21331.0,235.9,235.94,235.62,235.83,21331.0
2020-05-26 15:50:00,235.97,237.9,235.95,237.9,50625.0,235.97,237.9,235.95,237.9,50625.0
2020-05-26 15:55:00,237.87,238.11,237.66,238.07,97378.0,237.87,238.11,237.66,238.07,97378.0
2020-05-27 09:30:00,244.43,246.36,243.15,244.6,41827.0,244.43,246.36,243.15,244.6,41827.0
2020-05-27 09:35:00,244.69,247.35,244.13,247.02,38842.0,244.69,247.35,244.13,247.02,38842.0
2020-05-27 09:40:00,246.66,246.66,244.7,245.21,25080.0,246.66,246.66,244.7,245.21,25080.0
2020-05-27 09:45:00,245.45,245.72,243.62,244.14,17366.0,245.45,245.72,243.62,244.14,17366.0
2020-05-27 09:50:00,244.29,244.43,242.5,243.41,23772.0,244.29,244.43,242.5,243.41,23772.0
2020-05-27 09:55:00,243.39,244.98,243.11,244.5,39738.0,243.39,244.98,243.11,244.5,39738.0
2020-05-27 10:00:00,244.62,244.96,243.72,244.36,46928.0,244.62,244.96,243.72,244.36,46928.0
2020-05-27 10:05:00,244.18,245.2,244.18,244.58,22009.0,244.18,245.2,244.18,244.58,22009.0
2020-05-27 10:10:00,244.7,245.25,244.25,244.93,11245.0,244.7,245.25,244.25,244.93,11245.0
2020-05-27 10:15:00,245.01,245.49,244.81,245.02,10883.0,245.01,245.49,244.81,245.02,10883.0
2020-05-27 10:20:00,245.13,245.18,243.52,244.11,10552.0,245.13,245.18,243.52,244.11,10552.0
2020-05-27 10:25:00,244.02,245.06,244.0,244.14,15875.0,244.02,245.06,244.0,244.14,15875.0
2020-05-27 10:30:00,244.06,244.57,242.32,242.63,13150.0,244.06,244.57,242.32,242.63,13150.0
2020-05-27 10:35:00,242.42,242.49,240.24,240.8,17259.0,242.42,242.49,240.24,240.8,17259.0
2020-05-27 10:40:00,240.87,241.58,239.26,241.44,23083.0,240.87,241.58,239.26,241.44,23083.0
2020-05-27 10:45:00,241.17,242.16,240.34,240.34,18379.0,241.17,242.16,240.34,240.34,18379.0
2020-05-27 10:50:00,240.37,241.81,239.38,241.56,17218.0,240.37,241.81,239.38,241.56,17218.0
2020-05-27 10:55:00,241.56,243.49,241.36,242.87,20136.0,241.56,243.49,241.36,242.87,20136.0
2020-05-27 11:00:00,243.44,245.23,243.2,244.92,14370.0,243.44,245.23,243.2,244.92,14370.0
2020-05-27 11:05:00,244.58,245.9,244.37,244.98,20613.0,244.58,245.9,244.37,244.98,20613.0
2020-05-27 11:10:00,245.05,245.39,244.14,244.94,12017.0,245.05,245.39,244.14,244.94,12017.0
2020-05-27 11:15:00,244.83,245.4,244.01,245.12,10785.0,244.83,245.4,244.01,245.12,10785.0
2020-05-27 11:20:00,245.0,245.79,244.51,245.48,23141.0,245.0,245.79,244.51,245.48,23141.0
2020-05-27 11:25:00,245.53,246.46,245.38,246.24,11641.0,245.53,246.46,245.38,246.24,11641.0
2020-05-27 11:30:00,246.24,246.73,245.94,246.17,15795.0,246.24,246.73,245.94,246.17,15795.0
2020-05-27 11:35:00,246.17,246.42,243.4,245.59,10727.0,246.17,246.42,243.4,245.59,10727.0
2020-05-27 11:40:00,245.17,246.17,245.16,245.8,9224.0,245.17,246.17,245.16,245.8,9224.0
2020-05-27 11:45:00,245.89,247.77,245.88,247.6,17694.0,245.89,247.77,245.88,247.6,17694.0
2020-05-27 11:50:00,247.5,247.82,247.17,247.82,17759.0,247.5,247.82,247.17,247.82,17759.0
2020-05-27 11:55:00,247.99,248.44,246.87,247.01,23734.0,247.99,248.44,246.87,247.01,23734.0
2020-05-27 12:00:00,247.0,247.14,246.32,246.98,10712.0,247.0,247.14,246.32,246.98,10712.0
2020-05-27 12:05:00,246.94,247.62,246.61,247.05,4724.0,246.94,247.62,246.61,247.05,4724.0
2020-05-27 12:10:00,247.06,247.06,246.01,246.01,9112.0,247.06,247.06,246.01,246.01,9112.0
2020-05-27 12:15:00,246.16,246.36,245.47,245.61,14618.0,246.16,246.36,245.47,245.61,14618.0
2020-05-27 12:20:00,245.86,246.8,245.61,246.76,6313.0,245.86,246.8,245.61,246.76,6313.0
2020-05-27 12:25:00,246.78,247.58,246.26,246.65,7160.0,246.78,247.58,246.26,246.65,7160.0
2020-05-27 12:30:00,246.47,247.66,246.47,247.6,10602.0,246.47,247.66,246.47,247.6,10602.0
2020-05-27 12:35:00,247.61,248.29,247.48,248.25,12050.0,247.61,248.29,247.48,248.25,12050.0
2020-05-27 12:40:00,248.2,248.62,248.08,248.08,6194.0,248.2,248.62,248.08,248.08,6194.0
2020-05-27 12:45:00,247.94,248.24,247.69,247.94,6557.0,247.94,248.24,247.69,247.94,6557.0
2020-05-27 12:50:00,247.91,248.22,247.82,248.01,4021.0,247.91,248.22,247.82,248.01,4021.0
2020-05-27 12:55:00,248.1,248.13,247.79,247.92,6761.0,248.1,248.13,247.79,247.92,6761.0
2020-05-27 13:00:00,247.83,248.01,247.34,247.76,10533.0,247.83,248.01,247.34,247.76,10533.0
2020-05-27 13:05:00,247.66,247.98,247.53,247.91,6917.0,247.66,247.98,247.53,247.91,6917.0
2020-05-27 13:10:00,247.85,248.27,247.79,248.02,11599.0,247.85,248.27,247.79,248.02,11599.0
2020-05-27 13:15:00,247.8,247.88,246.27,246.51,6024.0,247.8,247.88,246.27,246.51,6024.0
2020-05-27 13:20:00,246.53,247.35,246.39,247.19,5717.0,246.53,247.35,246.39,247.19,5717.0
2020-05-27 13:25:00,247.33,247.5,246.82,247.5,7947.0,247.33,247.5,246.82,247.5,7947.0
2020-05-27 13:30:00,247.37,247.37,246.53,246.84,5446.0,247.37,247.37,246.53,246.84,5446.0
2020-05-27 13:35:00,246.9,247.65,246.55,247.58,13786.0,246.9,247.65,246.55,247.58,13786.0
2020-05-27 13:40:00,247.64,248.57,247.38,248.57,6105.0,247.64,248.57,247.38,248.57,6105.0
2020-05-27 13:45:00,248.57,248.93,248.5,248.89,7522.0,248.57,248.93,248.5,248.89,7522.0
2020-05-27 13:50:00,248.8,248.94,248.33,248.6,6845.0,248.8,248.94,248.33,248.6,6845.0
2020-05-27 13:55:00,248.5,248.5,248.15,248.31,5437.0,248.5,248.5,248.15,248.31,5437.0
2020-05-27 14:00:00,248.31,249.59,248.31,249.1,14136.0,248.31,249.59,248.31,249.1,14136.0
2020-05-27 14:05:00,248.96,249.11,248.36,248.36,9234.0,248.96,249.11,248.36,248.36,9234.0
2020-05-27 14:10:00,248.36,248.95,248.36,248.62,4027.0,248.36,248.95,248.36,248.62,4027.0
2020-05-27 14:15:00,248.58,248.64,248.11,248.44,5012.0,248.58,248.64,248.11,248.44,5012.0
2020-05-27 14:20:00,248.44,248.44,247.32,247.58,7661.0,248.44,248.44,247.32,247.58,7661.0
2020-05-27 14:25:00,247.41,248.5,247.24,247.75,11558.0,247.41,248.5,247.24,247.75,11558.0
2020-05-27 14:30:00,247.59,247.96,247.48,247.78,5398.0,247.59,247.96,247.48,247.78,5398.0
2020-05-27 14:35:00,247.84,248.06,247.55,247.94,4415.0,247.84,248.06,247.55,247.94,4415.0
2020-05-27 14:40:00,248.02,248.02,246.8,246.8,4362.0,248.02,248.02,246.8,246.8,4362.0
2020-05-27 14:45:00,246.98,247.5,246.66,247.5,7330.0,246.98,247.5,246.66,247.5,7330.0
2020-05-27 14:50:00,247.43,248.36,247.43,248.26,9168.0,247.43,248.36,247.43,248.26,9168.0
2020-05-27 14:55:00,248.4,249.21,248.33,249.08,8075.0,248.4,249.21,248.33,249.08,8075.0
2020-05-27 15:00:00,249.07,249.77,248.96,249.46,13821.0,249.07,249.77,248.96,249.46,13821.0
2020-05-27 15:05:00,249.43,249.71,249.18,249.66,7596.0,249.43,249.71,249.18,249.66,7596.0
2020-05-27 15:10:00,249.57,249.65,249.33,249.44,10284.0,249.57,249.65,249.33,249.44,10284.0
2020-05-27 15:15:00,249.55,249.92,249.42,249.92,7905.0,249.55,249.92,249.42,249.92,7905.0
2020-05-27 15:20:00,249.92,249.94,249.02,249.24,8898.0,249.92,249.94,249.02,249.24,8898.0
2020-05-27 15:25:00,249.15,249.98,249.06,249.89,10636.0,249.15,249.98,249.06,249.89,10636.0
2020-05-27 15:30:00,249.91,249.96,249.23,249.46,14182.0,249.91,249.96,249.23,249.46,14182.0
2020-05-27 15:35:00,249.46,249.99,249.21,249.85,12848.0,249.46,249.99,249.21,249.85,12848.0
2020-05-27 15:40:00,249.82,250.62,249.71,250.52,26241.0,249.82,250.62,249.71,250.52,26241.0
2020-05-27 15:45:00,250.43,251.56,250.43,251.3,23394.0,250.43,251.56,250.43,251.3,23394.0
2020-05-27 15:50:00,251.44,251.67,251.1,251.43,34524.0,251.44,251.67,251.1,251.43,34524.0
2020-05-27 15:55:00,251.31,252.38,251.31,251.72,73751.0,251.31,252.38,251.31,251.72,73751.0
2020-05-28 09:30:00,251.66,252.89,248.33,249.62,43325.0,251.66,252.89,248.33,249.62,43325.0
2020-05-28 09:35:00,249.85,250.58,247.46,248.34,45020.0,249.85,250.58,247.46,248.34,45020.0
2020-05-28 09:40:00,247.71,248.96,242.54,245.05,39345.0,247.71,248.96,242.54,245.05,39345.0
2020-05-28 09:45:00,245.4,245.7,241.0,241.7,25175.0,245.4,245.7,241.0,241.7,25175.0
2020-05-28 09:50:00,241.79,245.45,241.79,244.96,29005.0,241.79,245.45,241.79,244.96,29005.0
2020-05-28 09:55:00,245.0,245.0,243.5,243.93,16935.0,245.0,245.0,243.5,243.93,16935.0
2020-05-28 10:00:00,243.96,246.39,242.2,246.39,25083.0,243.96,246.39,242.2,246.39,25083.0
2020-05-28 10:05:00,246.15,247.56,246.14,247.23,28971.0,246.15,247.56,246.14,247.23,28971.0
2020-05-28 10:10:00,247.2,247.85,246.01,247.05,20274.0,247.2,247.85,246.01,247.05,20274.0
2020-05-28 10:15:00,246.79,247.27,245.55,246.26,14859.0,246.79,247.27,245.55,246.26,14859.0
2020-05-28 10:20:00,246.36,247.96,246.36,247.53,12092.0,246.36,247.96,246.36,247.53,12092.0
2020-05-28 10:25:00,247.61,248.3,246.72,247.53,10674.0,247.61,248.3,246.72,247.53,10674.0
2020-05-28 10:30:00,247.77,248.33,247.5,248.33,8734.0,247.77,248.33,247.5,248.33,8734.0
2020-05-28 10:35:00,248.49,249.6,248.42,249.6,9743.0,248.49,249.6,248.42,249.6,9743.0
2020-05-28 10:40:00,249.8,251.11,249.38,251.11,15707.0,249.8,251.11,249.38,251.11,15707.0
2020-05-28 10:45:00,251.01,252.5,250.91,252.35,17296.0,251.01,252.5,250.91,252.35,17296.0
2020-05-28 10:50:00,252.02,252.32,250.49,251.5,18386.0,252.02,252.32,250.49,251.5,18386.0
2020-05-28 10:55:00,251.38,251.6,250.18,250.3,7106.0,251.38,251.6,250.18,250.3,7106.0
2020-05-28 11:00:00,250.32,250.35,249.47,249.69,11437.0,250.32,250.35,249.47,249.69,11437.0
2020-05-28 11:05:00,249.77,249.8,248.52,248.52,15192.0,249.77,249.8,248.52,248.52,15192.0
2020-05-28 11:10:00,248.74,249.84,248.73,249.04,6217.0,248.74,249.84,248.73,249.04,6217.0
2020-05-28 11:15:00,249.09,249.96,249.06,249.86,4600.0,249.09,249.96,249.06,249.86,4600.0
2020-05-28 11:20:00,249.76,249.79,248.39,248.89,8909.0,249.76,249.79,248.39,248.89,8909.0
2020-05-28 11:25:00,248.52,249.0,247.89,248.93,6735.0,248.52,249.0,247.89,248.93,6735.0
2020-05-28 11:30:00,249.01,249.09,248.22,248.71,6303.0,249.01,249.09,248.22,248.71,6303.0
2020-05-28 11:35:00,248.58,248.99,248.0,248.92,3975.0,248.58,248.99,248.0,248.92,3975.0
2020-05-28 11:40:00,248.92,248.92,248.16,248.49,4173.0,248.92,248.92,248.16,248.49,4173.0
2020-05-28 11:45:00,248.42,249.24,248.16,248.85,6497.0,248.42,249.24,248.16,248.85,6497.0
2020-05-28 11:50:00,248.95,249.45,248.95,249.28,4940.0,248.95,249.45,248.95,249.28,4940.0
2020-05-28 11:55:00,249.28,249.3,248.54,248.92,4305.0,249.28,249.3,248.54,248.92,4305.0
2020-05-28 12:00:00,248.81,249.32,248.72,249.14,6589.0,248.81,249.32,248.72,249.14,6589.0
2020-05-28 12:05:00,249.16,249.36,248.66,248.81,10548.0,249.16,249.36,248.66,248.81,10548.0
2020-05-28 12:10:00,248.39,248.65,248.21,248.21,2053.0,248.39,248.65,248.21,248.21,2053.0
2020-05-28 12:15:00,248.17,248.17,247.16,247.44,11948.0,248.17,248.17,247.16,247.44,11948.0
2020-05-28 12:20:00,247.53,247.54,246.45,246.92,8962.0,247.53,247.54,246.45,246.92,8962.0
2020-05-28 12:25:00,246.87,246.97,246.46,246.53,4251.0,246.87,246.97,246.46,246.53,4251.0
2020-05-28 12:30:00,246.5,246.92,246.11,246.5,8310.0,246.5,246.92,246.11,246.5,8310.0
2020-05-28 12:35:00,246.38,246.86,246.23,246.79,4903.0,246.38,246.86,246.23,246.79,4903.0
2020-05-28 12:40:00,246.84,247.28,246.71,246.75,7600.0,246.84,247.28,246.71,246.75,7600.0
2020-05-28 12:45:00,246.75,247.07,246.33,247.07,6027.0,246.75,247.07,246.33,247.07,6027.0
2020-05-28 12:50:00,247.07,247.07,246.36,246.55,3713.0,247.07,247.07,246.36,246.55,3713.0
2020-05-28 12:55:00,246.44,246.44,245.9,246.2,6068.0,246.44,246.44,245.9,246.2,6068.0
2020-05-28 13:00:00,246.16,246.45,246.08,246.17,4976.0,246.16,246.45,246.08,246.17,4976.0
2020-05-28 13:05:00,246.27,246.37,245.36,245.53,4500.0,246.27,246.37,245.36,245.53,4500.0
2020-05-28 13:10:00,245.56,246.24,245.42,246.18,4668.0,245.56,246.24,245.42,246.18,4668.0
2020-05-28 13:15:00,246.27,246.3,245.26,245.44,5000.0,246.27,246.3,245.26,245.44,5000.0
2020-05-28 13:20:00,245.47,246.71,245.21,245.6,11817.0,245.47,246.71,245.21,245.6,11817.0
2020-05-28 13:25:00,245.8,246.09,245.8,245.96,3462.0,245.8,246.09,245.8,245.96,3462.0
2020-05-28 13:30:00,246.17,246.45,245.74,246.45,3637.0,246.17,246.45,245.74,246.45,3637.0
2020-05-28 13:35:00,246.49,246.75,246.36,246.4,6742.0,246.49,246.75,246.36,246.4,6742.0
2020-05-28 13:40:00,246.52,247.0,246.48,246.8,2957.0,246.52,247.0,246.48,246.8,2957.0
2020-05-28 13:45:00,247.08,247.25,246.66,247.1,4595.0,247.08,247.25,246.66,247.1,4595.0
2020-05-28 13:50:00,247.11,247.57,246.79,247.31,7225.0,247.11,247.57,246.79,247.31,7225.0
2020-05-28 13:55:00,247.36,247.52,246.22,246.92,8268.0,247.36,247.52,246.22,246.92,8268.0
2020-05-28 14:00:00,246.98,248.24,246.9,247.65,8651.0,246.98,248.24,246.9,247.65,8651.0
2020-05-28 14:05:00,247.54,248.32,247.43,247.43,8008.0,247.54,248.32,247.43,247.43,8008.0
2020-05-28 14:10:00,247.4,247.76,246.68,246.78,8151.0,247.4,247.76,246.68,246.78,8151.0
2020-05-28 14:15:00,246.72,247.02,246.25,246.31,6206.0,246.72,247.02,246.25,246.31,6206.0
2020-05-28 14:20:00,246.38,246.88,246.16,246.43,5336.0,246.38,246.88,246.16,246.43,5336.0
2020-05-28 14:25:00,246.47,246.51,245.32,245.99,8560.0,246.47,246.51,245.32,245.99,8560.0
2020-05-28 14:30:00,245.88,246.11,245.7,246.01,5189.0,245.88,246.11,245.7,246.01,5189.0
2020-05-28 14:35:00,246.27,246.5,245.15,245.2,11288.0,246.27,246.5,245.15,245.2,11288.0
2020-05-28 14:40:00,245.27,245.37,244.35,244.52,9425.0,245.27,245.37,244.35,244.52,9425.0
2020-05-28 14:45:00,244.52,245.51,244.52,245.51,5395.0,244.52,245.51,244.52,245.51,5395.0
2020-05-28 14:50:00,245.59,245.95,245.17,245.77,10008.0,245.59,245.95,245.17,245.77,10008.0
2020-05-28 14:55:00,245.79,245.86,244.64,245.57,9701.0,245.79,245.86,244.64,245.57,9701.0
2020-05-28 15:00:00,245.66,246.19,245.37,246.06,9136.0,245.66,246.19,245.37,246.06,9136.0
2020-05-28 15:05:00,246.07,246.07,245.19,245.86,8244.0,246.07,246.07,245.19,245.86,8244.0
2020-05-28 15:10:00,245.98,246.32,245.26,246.17,11524.0,245.98,246.32,245.26,246.17,11524.0
2020-05-28 15:15:00,246.09,246.23,244.65,244.94,10610.0,246.09,246.23,244.65,244.94,10610.0
2020-05-28 15:20:00,244.97,245.33,244.76,244.99,7916.0,244.97,245.33,244.76,244.99,7916.0
2020-05-28 15:25:00,244.99,245.15,244.18,244.22,11180.0,244.99,245.15,244.18,244.22,11180.0
2020-05-28 15:30:00,244.17,244.45,242.89,243.68,28857.0,244.17,244.45,242.89,243.68,28857.0
2020-05-28 15:35:00,243.75,244.66,243.6,244.34,9056.0,243.75,244.66,243.6,244.34,9056.0
2020-05-28 15:40:00,244.16,244.23,243.4,243.5,18888.0,244.16,244.23,243.4,243.5,18888.0
2020-05-28 15:45:00,243.58,243.66,242.06,242.14,21917.0,243.58,243.66,242.06,242.14,21917.0
2020-05-28 15:50:00,242.01,242.87,241.79,242.74,46462.0,242.01,242.87,241.79,242.74,46462.0
2020-05-28 15:55:00,242.91,244.18,242.81,243.27,53216.0,242.91,244.18,242.81,243.27,53216.0
2020-05-29 09:30:00,240.61,242.0,233.03,233.99,100845.0,240.61,242.0,233.03,233.99,100845.0
2020-05-29 09:35:00,234.37,242.43,233.99,239.9,60643.0,234.37,242.43,233.99,239.9,60643.0
2020-05-29 09:40:00,240.2,241.35,238.49,240.78,37455.0,240.2,241.35,238.49,240.78,37455.0
2020-05-29 09:45:00,240.98,240.99,236.29,236.3,35133.0,240.98,240.99,236.29,236.3,35133.0
2020-05-29 09:50:00,236.49,239.32,235.36,237.19,26068.0,236.49,239.32,235.36,237.19,26068.0
2020-05-29 09:55:00,237.43,237.93,234.96,236.1,45517.0,237.43,237.93,234.96,236.1,45517.0
2020-05-29 10:00:00,236.08,236.12,234.87,235.2,29137.0,236.08,236.12,234.87,235.2,29137.0
2020-05-29 10:05:00,235.2,236.32,232.0,232.49,45901.0,235.2,236.32,232.0,232.49,45901.0
2020-05-29 10:10:00,232.61,233.9,231.51,233.52,31782.0,232.61,233.9,231.51,233.52,31782.0
2020-05-29 10:15:00,233.73,238.9,233.51,237.81,35325.0,233.73,238.9,233.51,237.81,35325.0
2020-05-29 10:20:00,236.77,237.57,235.06,236.22,40278.0,236.77,237.57,235.06,236.22,40278.0
2020-05-29 10:25:00,236.11,238.66,236.11,237.66,22705.0,236.11,238.66,236.11,237.66,22705.0
2020-05-29 10:30:00,237.42,239.28,237.21,239.28,16135.0,237.42,239.28,237.21,239.28,16135.0
2020-05-29 10:35:00,238.91,238.91,237.08,237.87,12267.0,238.91,238.91,237.08,237.87,12267.0
2020-05-29 10:40:00,237.95,239.3,237.41,237.95,13250.0,237.95,239.3,237.41,237.95,13250.0
2020-05-29 10:45:00,238.82,239.06,237.95,238.44,16403.0,238.82,239.06,237.95,238.44,16403.0
2020-05-29 10:50:00,238.45,239.79,237.9,239.39,27619.0,238.45,239.79,237.9,239.39,27619.0
2020-05-29 10:55:00,239.41,242.15,239.41,240.61,25960.0,239.41,242.15,239.41,240.61,25960.0
2020-05-29 11:00:00,240.75,241.42,240.15,240.75,15249.0,240.75,241.42,240.15,240.75,15249.0
2020-05-29 11:05:00,240.86,242.31,240.49,240.77,16786.0,240.86,242.31,240.49,240.77,16786.0
2020-05-29 11:10:00,240.84,242.79,240.84,240.93,13167.0,240.84,242.79,240.84,240.93,13167.0
2020-05-29 11:15:00,240.95,241.25,240.0,241.12,13793.0,240.95,241.25,240.0,241.12,13793.0
2020-05-29 11:20:00,241.0,241.39,240.34,241.24,11179.0,241.0,241.39,240.34,241.24,11179.0
2020-05-29 11:25:00,241.25,241.84,240.52,241.05,9819.0,241.25,241.84,240.52,241.05,9819.0
2020-05-29 11:30:00,241.24,241.25,239.62,240.63,12524.0,241.24,241.25,239.62,240.63,12524.0
2020-05-29 11:35:00,240.64,242.56,240.64,241.68,11273.0,240.64,242.56,240.64,241.68,11273.0
2020-05-29 11:40:00,241.84,242.3,241.52,241.81,7595.0,241.84,242.3,241.52,241.81,7595.0
2020-05-29 11:45:00,241.81,243.16,241.81,243.0,12597.0,241.81,243.16,241.81,243.0,12597.0
2020-05-29 11:50:00,242.98,243.05,241.38,241.44,10785.0,242.98,243.05,241.38,241.44,10785.0
2020-05-29 11:55:00,241.49,242.05,241.11,241.39,10039.0,241.49,242.05,241.11,241.39,10039.0
2020-05-29 12:00:00,241.58,242.0,241.28,241.94,7221.0,241.58,242.0,241.28,241.94,7221.0
2020-05-29 12:05:00,241.99,243.05,241.98,242.55,12640.0,241.99,243.05,241.98,242.55,12640.0
2020-05-29 12:10:00,242.68,244.0,242.68,243.43,16843.0,242.68,244.0,242.68,243.43,16843.0
2020-05-29 12:15:00,243.54,243.69,242.02,242.17,10955.0,243.54,243.69,242.02,242.17,10955.0
2020-05-29 12:20:00,242.09,243.41,242.09,243.41,9909.0,242.09,243.41,242.09,243.41,9909.0
2020-05-29 12:25:00,243.36,243.4,242.05,242.15,5799.0,243.36,243.4,242.05,242.15,5799.0
2020-05-29 12:30:00,242.03,242.57,241.33,242.44,8482.0,242.03,242.57,241.33,242.44,8482.0
2020-05-29 12:35:00,242.45,243.48,242.43,242.93,13135.0,242.45,243.48,242.43,242.93,13135.0
2020-05-29 12:40:00,243.03,243.03,241.75,241.75,8791.0,243.03,243.03,241.75,241.75,8791.0
2020-05-29 12:45:00,241.87,242.75,241.57,241.58,7192.0,241.87,242.75,241.57,241.58,7192.0
2020-05-29 12:50:00,241.93,242.24,240.63,240.85,12822.0,241.93,242.24,240.63,240.85,12822.0
2020-05-29 12:55:00,240.85,242.49,240.78,241.81,16302.0,240.85,242.49,240.78,241.81,16302.0
2020-05-29 13:00:00,241.82,242.57,241.4,241.53,11728.0,241.82,242.57,241.4,241.53,11728.0
2020-05-29 13:05:00,241.32,242.17,241.22,241.56,11980.0,241.32,242.17,241.22,241.56,11980.0
2020-05-29 13:10:00,241.51,242.45,241.21,242.08,8406.0,241.51,242.45,241.21,242.08,8406.0
2020-05-29 13:15:00,242.09,242.55,242.03,242.51,8412.0,242.09,242.55,242.03,242.51,8412.0
2020-05-29 13:20:00,242.64,245.14,242.64,244.71,20457.0,242.64,245.14,242.64,244.71,20457.0
2020-05-29 13:25:00,244.82,244.82,243.81,244.16,10835.0,244.82,244.82,243.81,244.16,10835.0
2020-05-29 13:30:00,244.16,244.65,243.45,243.45,10028.0,244.16,244.65,243.45,243.45,10028.0
2020-05-29 13:35:00,243.33,243.95,241.45,241.45,13207.0,243.33,243.95,241.45,241.45,13207.0
2020-05-29 13:40:00,241.68,242.64,241.45,242.48,14333.0,241.68,242.64,241.45,242.48,14333.0
2020-05-29 13:45:00,242.58,243.0,242.33,242.63,7728.0,242.58,243.0,242.33,242.63,7728.0
2020-05-29 13:50:00,242.7,243.12,242.38,242.56,6369.0,242.7,243.12,242.38,242.56,6369.0
2020-05-29 13:55:00,242.66,242.66,241.88,242.04,7535.0,242.66,242.66,241.88,242.04,7535.0
2020-05-29 14:00:00,242.13,243.29,241.91,242.35,8882.0,242.13,243.29,241.91,242.35,8882.0
2020-05-29 14:05:00,242.44,244.04,242.23,243.52,19834.0,242.44,244.04,242.23,243.52,19834.0
2020-05-29 14:10:00,243.79,244.38,243.49,243.6,8863.0,243.79,244.38,243.49,243.6,8863.0
2020-05-29 14:15:00,243.43,244.15,243.43,243.88,10555.0,243.43,244.15,243.43,243.88,10555.0
2020-05-29 14:20:00,243.86,244.73,243.7,244.73,9224.0,243.86,244.73,243.7,244.73,9224.0
2020-05-29 14:25:00,244.92,244.92,243.98,244.3,7568.0,244.92,244.92,243.98,244.3,7568.0
2020-05-29 14:30:00,244.22,244.32,243.95,244.26,5169.0,244.22,244.32,243.95,244.26,5169.0
2020-05-29 14:35:00,244.13,244.25,243.18,243.54,9977.0,244.13,244.25,243.18,243.54,9977.0
2020-05-29 14:40:00,243.7,243.93,243.08,243.09,4762.0,243.7,243.93,243.08,243.09,4762.0
2020-05-29 14:45:00,243.09,243.39,242.66,242.66,7062.0,243.09,243.39,242.66,242.66,7062.0
2020-05-29 14:50:00,242.17,242.19,240.86,242.08,26804.0,242.17,242.19,240.86,242.08,26804.0
2020-05-29 14:55:00,242.17,245.14,241.08,245.14,22647.0,242.17,245.14,241.08,245.14,22647.0
2020-05-29 15:00:00,245.14,246.41,244.91,246.31,35897.0,245.14,246.41,244.91,246.31,35897.0
2020-05-29 15:05:00,246.07,246.41,245.3,245.61,14333.0,246.07,246.41,245.3,245.61,14333.0
2020-05-29 15:10:00,245.61,245.94,245.18,245.18,9674.0,245.61,245.94,245.18,245.18,9674.0
2020-05-29 15:15:00,245.41,245.42,244.18,244.82,16718.0,245.41,245.42,244.18,244.82,16718.0
2020-05-29 15:20:00,244.77,245.59,244.77,245.51,6680.0,244.77,245.59,244.77,245.51,6680.0
2020-05-29 15:25:00,245.61,245.93,244.55,244.66,11778.0,245.61,245.93,244.55,244.66,11778.0
2020-05-29 15:30:00,244.64,245.0,243.74,244.06,23073.0,244.64,245.0,243.74,244.06,23073.0
2020-05-29 15:35:00,244.06,245.1,243.62,243.81,15327.0,244.06,245.1,243.62,243.81,15327.0
2020-05-29 15:40:00,243.75,244.7,243.37,244.51,11523.0,243.75,244.7,243.37,244.51,11523.0
2020-05-29 15:45:00,244.37,244.83,243.56,243.71,34941.0,244.37,244.83,243.56,243.71,34941.0
2020-05-29 15:50:00,243.81,245.23,243.21,244.19,75164.0,243.81,245.23,243.21,244.19,75164.0
2020-05-29 15:55:00,244.16,244.68,242.78,244.0,123742.0,244.16,244.68,242.78,244.0,123742.0
2020-06-01 09:30:00,246.49,246.51,242.21,245.05,41921.0,246.49,246.51,242.21,245.05,41921.0
2020-06-01 09:35:00,245.61,246.64,244.67,246.24,13925.0,245.61,246.64,244.67,246.24,13925.0
2020-06-01 09:40:00,247.0,249.99,246.77,249.08,24057.0,247.0,249.99,246.77,249.08,24057.0
2020-06-01 09:45:00,249.06,250.57,248.46,250.57,20412.0,249.06,250.57,248.46,250.57,20412.0
2020-06-01 09:50:00,250.18,250.19,247.44,248.04,10404.0,250.18,250.19,247.44,248.04,10404.0
2020-06-01 09:55:00,248.06,248.8,245.6,246.4,36498.0,248.06,248.8,245.6,246.4,36498.0
2020-06-01 10:00:00,246.34,247.91,245.55,246.85,17768.0,246.34,247.91,245.55,246.85,17768.0
2020-06-01 10:05:00,246.75,247.34,245.82,245.99,9217.0,246.75,247.34,245.82,245.99,9217.0
2020-06-01 10:10:00,245.8,247.54,245.8,247.19,7920.0,245.8,247.54,245.8,247.19,7920.0
2020-06-01 10:15:00,247.73,247.86,246.47,246.82,11202.0,247.73,247.86,246.47,246.82,11202.0
2020-06-01 10:20:00,246.68,246.68,246.0,246.56,5976.0,246.68,246.68,246.0,246.56,5976.0
2020-06-01 10:25:00,246.39,246.88,245.5,245.99,10725.0,246.39,246.88,245.5,245.99,10725.0
2020-06-01 10:30:00,245.9,246.39,245.54,246.27,8370.0,245.9,246.39,245.54,246.27,8370.0
2020-06-01 10:35:00,246.47,247.4,246.42,247.02,4000.0,246.47,247.4,246.42,247.02,4000.0
2020-06-01 10:40:00,246.93,247.41,246.57,247.41,5019.0,246.93,247.41,246.57,247.41,5019.0
2020-06-01 10:45:00,247.13,247.32,246.31,246.79,5772.0,247.13,247.32,246.31,246.79,5772.0
2020-06-01 10:50:00,246.57,246.57,245.68,246.44,5829.0,246.57,246.57,245.68,246.44,5829.0
2020-06-01 10:55:00,246.36,246.36,245.5,245.76,4876.0,246.36,246.36,245.5,245.76,4876.0
2020-06-01 11:00:00,245.68,245.75,242.81,242.82,17684.0,245.68,245.75,242.81,242.82,17684.0
2020-06-01 11:05:00,242.78,243.1,241.57,241.77,28052.0,242.78,243.1,241.57,241.77,28052.0
2020-06-01 11:10:00,241.62,242.86,241.62,242.02,10216.0,241.62,242.86,241.62,242.02,10216.0
2020-06-01 11:15:00,242.47,242.7,241.87,242.24,15638.0,242.47,242.7,241.87,242.24,15638.0
2020-06-01 11:20:00,242.11,242.4,241.81,242.09,8361.0,242.11,242.4,241.81,242.09,8361.0
2020-06-01 11:25:00,242.0,242.01,241.56,241.6,3400.0,242.0,242.01,241.56,241.6,3400.0
2020-06-01 11:30:00,241.66,242.05,240.75,240.96,16514.0,241.66,242.05,240.75,240.96,16514.0
2020-06-01 11:35:00,240.89,241.81,240.67,241.7,6819.0,240.89,241.81,240.67,241.7,6819.0
2020-06-01 11:40:00,241.77,241.96,241.46,241.46,7180.0,241.77,241.96,241.46,241.46,7180.0
2020-06-01 11:45:00,241.43,241.77,241.35,241.6,4567.0,241.43,241.77,241.35,241.6,4567.0
2020-06-01 11:50:00,241.51,241.94,241.28,241.84,4329.0,241.51,241.94,241.28,241.84,4329.0
2020-06-01 11:55:00,241.62,241.77,240.91,241.26,6214.0,241.62,241.77,240.91,241.26,6214.0
2020-06-01 12:00:00,241.17,241.24,240.13,240.99,8816.0,241.17,241.24,240.13,240.99,8816.0
2020-06-01 12:05:00,241.14,241.15,240.73,241.06,3352.0,241.14,241.15,240.73,241.06,3352.0
2020-06-01 12:10:00,241.15,241.25,240.6,240.6,6787.0,241.15,241.25,240.6,240.6,6787.0
2020-06-01 12:15:00,240.56,240.89,240.44,240.65,5994.0,240.56,240.89,240.44,240.65,5994.0
2020-06-01 12:20:00,240.8,240.83,240.18,240.34,8298.0,240.8,240.83,240.18,240.34,8298.0
2020-06-01 12:25:00,240.37,240.39,239.26,240.0,18251.0,240.37,240.39,239.26,240.0,18251.0
2020-06-01 12:30:00,240.08,240.88,239.51,240.54,19627.0,240.08,240.88,239.51,240.54,19627.0
2020-06-01 12:35:00,240.54,240.62,240.32,240.43,8835.0,240.54,240.62,240.32,240.43,8835.0
2020-06-01 12:40:00,240.49,240.5,239.25,239.81,13449.0,240.49,240.5,239.25,239.81,13449.0
2020-06-01 12:45:00,239.74,239.99,239.34,239.7,5804.0,239.74,239.99,239.34,239.7,5804.0
2020-06-01 12:50:00,239.69,239.87,239.0,239.72,8989.0,239.69,239.87,239.0,239.72,8989.0
2020-06-01 12:55:00,239.78,240.55,239.5,240.11,6591.0,239.78,240.55,239.5,240.11,6591.0
2020-06-01 13:00:00,240.1,240.21,239.91,239.91,4816.0,240.1,240.21,239.91,239.91,4816.0
2020-06-01 13:05:00,240.02,240.09,239.79,239.99,16600.0,240.02,240.09,239.79,239.99,16600.0
2020-06-01 13:10:00,240.04,240.07,238.68,238.69,17262.0,240.04,240.07,238.68,238.69,17262.0
2020-06-01 13:15:00,238.73,238.84,238.12,238.2,20663.0,238.73,238.84,238.12,238.2,20663.0
2020-06-01 13:20:00,238.25,238.45,237.9,238.4,20507.0,238.25,238.45,237.9,238.4,20507.0
2020-06-01 13:25:00,238.33,239.0,238.32,238.99,7730.0,238.33,239.0,238.32,238.99,7730.0
2020-06-01 13:30:00,238.97,239.31,238.62,238.89,8101.0,238.97,239.31,238.62,238.89,8101.0
2020-06-01 13:35:00,238.79,239.16,238.78,238.99,3055.0,238.79,239.16,238.78,238.99,3055.0
2020-06-01 13:40:00,239.1,239.44,238.81,239.06,8000.0,239.1,239.44,238.81,239.06,8000.0
2020-06-01 13:45:00,239.06,239.47,238.96,239.43,14602.0,239.06,239.47,238.96,239.43,14602.0
2020-06-01 13:50:00,239.46,240.34,239.45,240.01,3725.0,239.46,240.34,239.45,240.01,3725.0
2020-06-01 13:55:00,240.19,240.33,239.37,239.7,4289.0,240.19,240.33,239.37,239.7,4289.0
2020-06-01 14:00:00,239.82,239.97,239.34,239.59,6852.0,239.82,239.97,239.34,239.59,6852.0
2020-06-01 14:05:00,239.71,239.92,239.52,239.67,4618.0,239.71,239.92,239.52,239.67,4618.0
2020-06-01 14:10:00,239.64,239.81,239.21,239.48,4592.0,239.64,239.81,239.21,239.48,4592.0
2020-06-01 14:15:00,239.43,239.51,239.21,239.21,4276.0,239.43,239.51,239.21,239.21,4276.0
2020-06-01 14:20:00,239.13,239.13,238.29,238.45,7546.0,239.13,239.13,238.29,238.45,7546.0
2020-06-01 14:25:00,238.38,238.49,238.08,238.08,5208.0,238.38,238.49,238.08,238.08,5208.0
2020-06-01 14:30:00,238.1,238.25,237.77,237.84,29820.0,238.1,238.25,237.77,237.84,29820.0
2020-06-01 14:35:00,237.81,238.64,237.46,238.03,18947.0,237.81,238.64,237.46,238.03,18947.0
2020-06-01 14:40:00,238.04,238.65,237.8,238.19,9046.0,238.04,238.65,237.8,238.19,9046.0
2020-06-01 14:45:00,238.09,238.1,237.25,237.37,8256.0,238.09,238.1,237.25,237.37,8256.0
2020-06-01 14:50:00,237.46,237.98,237.23,237.77,10841.0,237.46,237.98,237.23,237.77,10841.0
2020-06-01 14:55:00,237.71,237.73,236.63,237.01,13481.0,237.71,237.73,236.63,237.01,13481.0
2020-06-01 15:00:00,237.06,237.44,237.03,237.06,9447.0,237.06,237.44,237.03,237.06,9447.0
2020-06-01 15:05:00,237.08,237.17,236.18,236.18,12031.0,237.08,237.17,236.18,236.18,12031.0
2020-06-01 15:10:00,236.27,236.55,236.01,236.18,10992.0,236.27,236.55,236.01,236.18,10992.0
2020-06-01 15:15:00,236.11,237.42,236.05,237.42,16074.0,236.11,237.42,236.05,237.42,16074.0
2020-06-01 15:20:00,237.21,237.79,236.9,237.35,13568.0,237.21,237.79,236.9,237.35,13568.0
2020-06-01 15:25:00,237.45,237.82,237.45,237.64,8245.0,237.45,237.82,237.45,237.64,8245.0
2020-06-01 15:30:00,237.68,239.01,237.68,238.54,13365.0,237.68,239.01,237.68,238.54,13365.0
2020-06-01 15:35:00,238.61,239.1,238.04,238.26,14932.0,238.61,239.1,238.04,238.26,14932.0
2020-06-01 15:40:00,238.3,238.91,238.03,238.77,10149.0,238.3,238.91,238.03,238.77,10149.0
2020-06-01 15:45:00,238.75,238.82,238.36,238.46,11096.0,238.75,238.82,238.36,238.46,11096.0
2020-06-01 15:50:00,238.45,239.36,238.31,239.3,22864.0,238.45,239.36,238.31,239.3,22864.0
2020-06-01 15:55:00,239.25,239.3,238.7,238.96,45600.0,239.25,239.3,238.7,238.96,45600.0
2020-06-02 09:30:00,241.61,242.52,240.4,241.09,38778.0,241.61,242.52,240.4,241.09,38778.0
2020-06-02 09:35:00,240.88,240.96,237.05,238.43,27221.0,240.88,240.96,237.05,238.43,27221.0
2020-06-02 09:40:00,238.72,239.44,238.35,238.9,10603.0,238.72,239.44,238.35,238.9,10603.0
2020-06-02 09:45:00,238.62,238.86,237.53,237.95,10203.0,238.62,238.86,237.53,237.95,10203.0
2020-06-02 09:50:00,238.04,238.6,237.16,238.12,15181.0,238.04,238.6,237.16,238.12,15181.0
2020-06-02 09:55:00,238.46,238.94,237.08,237.67,13915.0,238.46,238.94,237.08,237.67,13915.0
2020-06-02 10:00:00,238.0,238.54,237.7,237.94,8349.0,238.0,238.54,237.7,237.94,8349.0
2020-06-02 10:05:00,238.1,239.52,237.91,239.01,10481.0,238.1,239.52,237.91,239.01,10481.0
2020-06-02 10:10:00,239.09,239.6,238.46,239.18,9107.0,239.09,239.6,238.46,239.18,9107.0
2020-06-02 10:15:00,239.35,240.67,239.35,240.41,16913.0,239.35,240.67,239.35,240.41,16913.0
2020-06-02 10:20:00,240.38,240.72,239.88,240.23,12250.0,240.38,240.72,239.88,240.23,12250.0
2020-06-02 10:25:00,240.35,240.47,240.12,240.39,6438.0,240.35,240.47,240.12,240.39,6438.0
2020-06-02 10:30:00,240.46,240.5,240.11,240.26,13052.0,240.46,240.5,240.11,240.26,13052.0
2020-06-02 10:35:00,240.11,240.26,239.3,239.74,8490.0,240.11,240.26,239.3,239.74,8490.0
2020-06-02 10:40:00,239.82,239.82,239.26,239.43,8031.0,239.82,239.82,239.26,239.43,8031.0
2020-06-02 10:45:00,239.45,239.65,238.27,238.27,15536.0,239.45,239.65,238.27,238.27,15536.0
2020-06-02 10:50:00,238.22,240.24,238.16,239.61,10823.0,238.22,240.24,238.16,239.61,10823.0
2020-06-02 10:55:00,239.53,239.84,239.3,239.39,3439.0,239.53,239.84,239.3,239.39,3439.0
2020-06-02 11:00:00,239.31,239.8,238.72,238.83,16894.0,239.31,239.8,238.72,238.83,16894.0
2020-06-02 11:05:00,238.73,239.26,237.65,237.78,13885.0,238.73,239.26,237.65,237.78,13885.0
2020-06-02 11:10:00,237.79,238.96,237.78,238.08,14736.0,237.79,238.96,237.78,238.08,14736.0
2020-06-02 11:15:00,238.3,239.3,238.25,239.3,5424.0,238.3,239.3,238.25,239.3,5424.0
2020-06-02 11:20:00,239.25,239.51,239.01,239.51,3364.0,239.25,239.51,239.01,239.51,3364.0
2020-06-02 11:25:00,239.48,240.4,239.44,240.19,9646.0,239.48,240.4,239.44,240.19,9646.0
2020-06-02 11:30:00,239.96,240.34,239.63,239.91,4000.0,239.96,240.34,239.63,239.91,4000.0
2020-06-02 11:35:00,239.92,240.51,239.72,240.22,6605.0,239.92,240.51,239.72,240.22,6605.0
2020-06-02 11:40:00,240.42,241.44,240.32,241.23,28183.0,240.42,241.44,240.32,241.23,28183.0
2020-06-02 11:45:00,241.18,241.79,240.76,241.23,28483.0,241.18,241.79,240.76,241.23,28483.0
2020-06-02 11:50:00,241.21,242.09,240.84,242.09,20764.0,241.21,242.09,240.84,242.09,20764.0
2020-06-02 11:55:00,242.09,242.25,241.55,241.88,5082.0,242.09,242.25,241.55,241.88,5082.0
2020-06-02 12:00:00,242.25,242.54,241.22,241.4,7635.0,242.25,242.54,241.22,241.4,7635.0
2020-06-02 12:05:00,241.29,242.04,241.23,241.23,9196.0,241.29,242.04,241.23,241.23,9196.0
2020-06-02 12:10:00,240.79,240.96,240.3,240.51,7287.0,240.79,240.96,240.3,240.51,7287.0
2020-06-02 12:15:00,240.49,240.53,239.57,240.08,7855.0,240.49,240.53,239.57,240.08,7855.0
2020-06-02 12:20:00,239.99,240.2,239.48,239.61,6954.0,239.99,240.2,239.48,239.61,6954.0
2020-06-02 12:25:00,239.74,240.62,239.57,240.62,7400.0,239.74,240.62,239.57,240.62,7400.0
2020-06-02 12:30:00,240.48,241.46,240.41,241.33,17975.0,240.48,241.46,240.41,241.33,17975.0
2020-06-02 12:35:00,241.33,242.25,241.33,242.23,11267.0,241.33,242.25,241.33,242.23,11267.0
2020-06-02 12:40:00,242.24,242.24,241.85,241.92,9065.0,242.24,242.24,241.85,241.92,9065.0
2020-06-02 12:45:00,242.0,242.15,241.44,241.71,4505.0,242.0,242.15,241.44,241.71,4505.0
2020-06-02 12:50:00,241.66,242.11,241.62,241.87,4647.0,241.66,242.11,241.62,241.87,4647.0
2020-06-02 12:55:00,241.65,242.07,241.63,242.01,3566.0,241.65,242.07,241.63,242.01,3566.0
2020-06-02 13:00:00,242.02,242.86,242.02,242.86,9211.0,242.02,242.86,242.02,242.86,9211.0
2020-06-02 13:05:00,242.89,242.95,242.35,242.72,5935.0,242.89,242.95,242.35,242.72,5935.0
2020-06-02 13:10:00,242.8,242.8,242.36,242.36,3635.0,242.8,242.8,242.36,242.36,3635.0
2020-06-02 13:15:00,242.3,242.77,241.99,242.12,9976.0,242.3,242.77,241.99,242.12,9976.0
2020-06-02 13:20:00,242.03,242.47,242.0,242.0,5298.0,242.03,242.47,242.0,242.0,5298.0
2020-06-02 13:25:00,242.08,242.62,241.72,242.33,9427.0,242.08,242.62,241.72,242.33,9427.0
2020-06-02 13:30:00,242.22,242.3,241.63,241.87,9835.0,242.22,242.3,241.63,241.87,9835.0
2020-06-02 13:35:00,242.0,242.16,241.7,242.09,5157.0,242.0,242.16,241.7,242.09,5157.0
2020-06-02 13:40:00,241.95,242.36,241.86,242.27,4100.0,241.95,242.36,241.86,242.27,4100.0
2020-06-02 13:45:00,242.36,242.59,242.07,242.28,5800.0,242.36,242.59,242.07,242.28,5800.0
2020-06-02 13:50:00,242.41,242.63,242.14,242.25,2800.0,242.41,242.63,242.14,242.25,2800.0
2020-06-02 13:55:00,242.33,242.6,242.18,242.42,4008.0,242.33,242.6,242.18,242.42,4008.0
2020-06-02 14:00:00,242.57,242.6,241.86,241.97,5738.0,242.57,242.6,241.86,241.97,5738.0
2020-06-02 14:05:00,241.86,241.86,241.06,241.18,6553.0,241.86,241.86,241.06,241.18,6553.0
2020-06-02 14:10:00,241.07,241.61,240.96,241.43,5261.0,241.07,241.61,240.96,241.43,5261.0
2020-06-02 14:15:00,241.23,241.71,241.07,241.09,5006.0,241.23,241.71,241.07,241.09,5006.0
2020-06-02 14:20:00,241.28,241.28,240.76,240.84,5772.0,241.28,241.28,240.76,240.84,5772.0
2020-06-02 14:25:00,240.84,241.26,240.77,241.04,3437.0,240.84,241.26,240.77,241.04,3437.0
2020-06-02 14:30:00,241.05,241.05,240.34,240.59,8922.0,241.05,241.05,240.34,240.59,8922.0
2020-06-02 14:35:00,240.69,240.92,240.51,240.66,2297.0,240.69,240.92,240.51,240.66,2297.0
2020-06-02 14:40:00,240.53,241.45,240.53,240.94,6829.0,240.53,241.45,240.53,240.94,6829.0
2020-06-02 14:45:00,240.95,241.19,240.76,241.19,4322.0,240.95,241.19,240.76,241.19,4322.0
2020-06-02 14:50:00,241.11,241.39,240.94,241.37,4432.0,241.11,241.39,240.94,241.37,4432.0
2020-06-02 14:55:00,241.42,241.66,241.17,241.24,6663.0,241.42,241.66,241.17,241.24,6663.0
2020-06-02 15:00:00,241.17,241.34,240.36,240.46,7454.0,241.17,241.34,240.36,240.46,7454.0
2020-06-02 15:05:00,240.47,240.61,239.63,239.67,8100.0,240.47,240.61,239.63,239.67,8100.0
2020-06-02 15:10:00,239.68,240.14,239.53,239.61,7863.0,239.68,240.14,239.53,239.61,7863.0
2020-06-02 15:15:00,239.58,239.87,239.37,239.37,10243.0,239.58,239.87,239.37,239.37,10243.0
2020-06-02 15:20:00,239.37,239.58,238.89,239.33,12912.0,239.37,239.58,238.89,239.33,12912.0
2020-06-02 15:25:00,239.33,239.5,239.01,239.3,11410.0,239.33,239.5,239.01,239.3,11410.0
2020-06-02 15:30:00,239.19,240.32,239.15,240.09,12474.0,239.19,240.32,239.15,240.09,12474.0
2020-06-02 15:35:00,240.23,240.65,239.96,240.2,10445.0,240.23,240.65,239.96,240.2,10445.0
2020-06-02 15:40:00,240.19,240.19,239.45,239.78,8463.0,240.19,240.19,239.45,239.78,8463.0
2020-06-02 15:45:00,239.78,240.53,239.68,240.34,11024.0,239.78,240.53,239.68,240.34,11024.0
2020-06-02 15:50:00,240.58,241.54,240.47,241.54,26074.0,240.58,241.54,240.47,241.54,26074.0
2020-06-02 15:55:00,241.43,241.52,240.97,241.22,38678.0,241.43,241.52,240.97,241.22,38678.0
2020-06-03 09:30:00,244.47,246.26,243.38,243.97,36559.0,244.47,246.26,243.38,243.97,36559.0
2020-06-03 09:35:00,244.06,244.35,242.0,243.76,9785.0,244.06,244.35,242.0,243.76,9785.0
2020-06-03 09:40:00,243.86,244.89,243.57,244.88,5895.0,243.86,244.89,243.57,244.88,5895.0
2020-06-03 09:45:00,244.68,245.45,244.33,244.53,6417.0,244.68,245.45,244.33,244.53,6417.0
2020-06-03 09:50:00,244.78,246.07,244.66,245.57,12513.0,244.78,246.07,244.66,245.57,12513.0
2020-06-03 09:55:00,245.75,246.95,245.75,246.5,7178.0,245.75,246.95,245.75,246.5,7178.0
2020-06-03 10:00:00,246.6,247.0,245.86,246.97,7814.0,246.6,247.0,245.86,246.97,7814.0
2020-06-03 10:05:00,246.95,248.88,246.95,248.52,10848.0,246.95,248.88,246.95,248.52,10848.0
2020-06-03 10:10:00,248.19,248.74,247.91,248.3,9347.0,248.19,248.74,247.91,248.3,9347.0
2020-06-03 10:15:00,248.44,249.33,248.14,249.33,12907.0,248.44,249.33,248.14,249.33,12907.0
2020-06-03 10:20:00,249.33,250.46,249.24,249.74,15504.0,249.33,250.46,249.24,249.74,15504.0
2020-06-03 10:25:00,249.81,250.64,249.64,250.4,7864.0,249.81,250.64,249.64,250.4,7864.0
2020-06-03 10:30:00,250.41,251.91,250.3,251.2,9264.0,250.41,251.91,250.3,251.2,9264.0
2020-06-03 10:35:00,251.37,252.85,251.19,252.52,9111.0,251.37,252.85,251.19,252.52,9111.0
2020-06-03 10:40:00,252.46,252.88,250.78,251.06,7864.0,252.46,252.88,250.78,251.06,7864.0
2020-06-03 10:45:00,251.18,252.25,250.9,252.12,12701.0,251.18,252.25,250.9,252.12,12701.0
2020-06-03 10:50:00,252.05,252.36,251.91,252.36,5905.0,252.05,252.36,251.91,252.36,5905.0
2020-06-03 10:55:00,252.13,253.26,252.01,252.91,11230.0,252.13,253.26,252.01,252.91,11230.0
2020-06-03 11:00:00,252.91,253.16,252.5,252.86,6382.0,252.91,253.16,252.5,252.86,6382.0
2020-06-03 11:05:00,252.86,253.7,252.85,253.2,6898.0,252.86,253.7,252.85,253.2,6898.0
2020-06-03 11:10:00,253.2,253.5,252.78,252.98,7001.0,253.2,253.5,252.78,252.98,7001.0
2020-06-03 11:15:00,252.73,253.46,252.7,253.17,4727.0,252.73,253.46,252.7,253.17,4727.0
2020-06-03 11:20:00,253.31,253.82,253.21,253.43,7878.0,253.31,253.82,253.21,253.43,7878.0
2020-06-03 11:25:00,253.32,253.32,252.25,252.48,11715.0,253.32,253.32,252.25,252.48,11715.0
2020-06-03 11:30:00,252.6,252.6,251.4,251.62,6083.0,252.6,252.6,251.4,251.62,6083.0
2020-06-03 11:35:00,251.46,251.58,250.92,251.19,8277.0,251.46,251.58,250.92,251.19,8277.0
2020-06-03 11:40:00,251.15,251.15,250.15,250.15,2852.0,251.15,251.15,250.15,250.15,2852.0
2020-06-03 11:45:00,250.28,250.29,249.25,249.69,8847.0,250.28,250.29,249.25,249.69,8847.0
2020-06-03 11:50:00,249.76,249.79,247.77,248.22,9660.0,249.76,249.79,247.77,248.22,9660.0
2020-06-03 11:55:00,248.39,248.95,247.93,247.94,7479.0,248.39,248.95,247.93,247.94,7479.0
2020-06-03 12:00:00,247.95,248.49,247.73,247.78,3798.0,247.95,248.49,247.73,247.78,3798.0
2020-06-03 12:05:00,247.72,248.73,247.66,247.98,7135.0,247.72,248.73,247.66,247.98,7135.0
2020-06-03 12:10:00,248.12,248.12,246.71,246.71,14879.0,248.12,248.12,246.71,246.71,14879.0
2020-06-03 12:15:00,246.9,247.55,246.72,247.05,6593.0,246.9,247.55,246.72,247.05,6593.0
2020-06-03 12:20:00,247.26,247.99,246.97,247.85,6195.0,247.26,247.99,246.97,247.85,6195.0
2020-06-03 12:25:00,248.0,248.87,247.95,248.83,5567.0,248.0,248.87,247.95,248.83,5567.0
2020-06-03 12:30:00,249.0,249.03,248.68,249.03,4300.0,249.0,249.03,248.68,249.03,4300.0
2020-06-03 12:35:00,248.84,248.85,248.45,248.56,4825.0,248.84,248.85,248.45,248.56,4825.0
2020-06-03 12:40:00,248.51,249.03,248.51,248.91,3412.0,248.51,249.03,248.51,248.91,3412.0
2020-06-03 12:45:00,249.0,249.6,248.55,248.55,4161.0,249.0,249.6,248.55,248.55,4161.0
2020-06-03 12:50:00,248.62,249.2,248.54,249.2,2816.0,248.62,249.2,248.54,249.2,2816.0
2020-06-03 12:55:00,249.06,250.16,249.05,249.86,5526.0,249.06,250.16,249.05,249.86,5526.0
2020-06-03 13:00:00,249.84,250.46,249.84,249.97,2815.0,249.84,250.46,249.84,249.97,2815.0
2020-06-03 13:05:00,250.02,250.55,249.73,250.34,4506.0,250.02,250.55,249.73,250.34,4506.0
2020-06-03 13:10:00,250.4,250.65,250.13,250.31,1273.0,250.4,250.65,250.13,250.31,1273.0
2020-06-03 13:15:00,250.39,250.39,249.88,249.89,2405.0,250.39,250.39,249.88,249.89,2405.0
2020-06-03 13:20:00,249.82,250.12,249.76,250.12,1994.0,249.82,250.12,249.76,250.12,1994.0
2020-06-03 13:25:00,250.1,250.12,249.62,249.76,6132.0,250.1,250.12,249.62,249.76,6132.0
2020-06-03 13:30:00,249.7,249.97,249.65,249.84,1300.0,249.7,249.97,249.65,249.84,1300.0
2020-06-03 13:35:00,249.87,249.89,249.76,249.89,2700.0,249.87,249.89,249.76,249.89,2700.0
2020-06-03 13:40:00,249.9,250.79,249.83,250.79,3908.0,249.9,250.79,249.83,250.79,3908.0
2020-06-03 13:45:00,250.81,251.26,250.59,250.79,5110.0,250.81,251.26,250.59,250.79,5110.0
2020-06-03 13:50:00,250.74,251.42,250.7,251.42,3807.0,250.74,251.42,250.7,251.42,3807.0
2020-06-03 13:55:00,251.42,251.88,251.38,251.72,5816.0,251.42,251.88,251.38,251.72,5816.0
2020-06-03 14:00:00,251.75,251.77,251.29,251.44,9535.0,251.75,251.77,251.29,251.44,9535.0
2020-06-03 14:05:00,251.36,251.65,251.27,251.51,8221.0,251.36,251.65,251.27,251.51,8221.0
2020-06-03 14:10:00,251.4,251.44,251.22,251.22,1700.0,251.4,251.44,251.22,251.22,1700.0
2020-06-03 14:15:00,251.26,251.52,251.08,251.39,3877.0,251.26,251.52,251.08,251.39,3877.0
2020-06-03 14:20:00,251.47,251.87,251.47,251.83,3008.0,251.47,251.87,251.47,251.83,3008.0
2020-06-03 14:25:00,251.74,252.0,251.68,251.8,5628.0,251.74,252.0,251.68,251.8,5628.0
2020-06-03 14:30:00,251.86,251.86,251.16,251.4,5073.0,251.86,251.86,251.16,251.4,5073.0
2020-06-03 14:35:00,251.4,252.12,251.4,251.93,3601.0,251.4,252.12,251.4,251.93,3601.0
2020-06-03 14:40:00,251.87,252.41,251.86,252.41,7757.0,251.87,252.41,251.86,252.41,7757.0
2020-06-03 14:45:00,252.5,252.55,252.17,252.4,5470.0,252.5,252.55,252.17,252.4,5470.0
2020-06-03 14:50:00,252.49,253.22,252.16,252.84,15071.0,252.49,253.22,252.16,252.84,15071.0
2020-06-03 14:55:00,252.84,253.83,252.65,253.2,11403.0,252.84,253.83,252.65,253.2,11403.0
2020-06-03 15:00:00,253.19,253.27,252.88,253.14,8857.0,253.19,253.27,252.88,253.14,8857.0
2020-06-03 15:05:00,253.21,253.3,252.86,252.97,8481.0,253.21,253.3,252.86,252.97,8481.0
2020-06-03 15:10:00,253.02,253.11,252.33,252.33,7750.0,253.02,253.11,252.33,252.33,7750.0
2020-06-03 15:15:00,252.22,252.38,251.85,251.95,11100.0,252.22,252.38,251.85,251.95,11100.0
2020-06-03 15:20:00,251.95,252.81,251.72,252.54,11890.0,251.95,252.81,251.72,252.54,11890.0
2020-06-03 15:25:00,252.52,252.9,252.09,252.9,8067.0,252.52,252.9,252.09,252.9,8067.0
2020-06-03 15:30:00,252.9,253.79,252.68,253.65,9472.0,252.9,253.79,252.68,253.65,9472.0
2020-06-03 15:35:00,253.78,254.19,253.6,254.17,9423.0,253.78,254.19,253.6,254.17,9423.0
2020-06-03 15:40:00,254.06,254.37,254.01,254.08,13442.0,254.06,254.37,254.01,254.08,13442.0
2020-06-03 15:45:00,254.0,254.09,253.01,253.22,21023.0,254.0,254.09,253.01,253.22,21023.0
2020-06-03 15:50:00,253.28,253.3,252.46,252.9,24537.0,253.28,253.3,252.46,252.9,24537.0
2020-06-03 15:55:00,252.97,253.03,251.86,252.3,39334.0,252.97,253.03,251.86,252.3,39334.0
2020-06-04 09:30:00,250.5,252.75,249.87,252.38,17185.0,250.5,252.75,249.87,252.38,17185.0
2020-06-04 09:35:00,252.87,255.84,252.87,254.77,12357.0,252.87,255.84,252.87,254.77,12357.0
2020-06-04 09:40:00,254.96,254.96,251.12,251.34,8522.0,254.96,254.96,251.12,251.34,8522.0
2020-06-04 09:45:00,252.01,252.29,251.0,251.07,7398.0,252.01,252.29,251.0,251.07,7398.0
2020-06-04 09:50:00,251.21,253.09,251.07,253.09,7037.0,251.21,253.09,251.07,253.09,7037.0
2020-06-04 09:55:00,252.77,253.46,252.6,252.85,10238.0,252.77,253.46,252.6,252.85,10238.0
2020-06-04 10:00:00,252.91,254.2,252.7,253.78,8998.0,252.91,254.2,252.7,253.78,8998.0
2020-06-04 10:05:00,253.92,254.58,253.64,254.06,9881.0,253.92,254.58,253.64,254.06,9881.0
2020-06-04 10:10:00,254.1,254.7,252.81,252.81,9482.0,254.1,254.7,252.81,252.81,9482.0
2020-06-04 10:15:00,252.83,252.92,252.43,252.83,4050.0,252.83,252.92,252.43,252.83,4050.0
2020-06-04 10:20:00,252.74,252.74,250.86,252.02,11041.0,252.74,252.74,250.86,252.02,11041.0
2020-06-04 10:25:00,251.87,253.08,251.53,252.62,9000.0,251.87,253.08,251.53,252.62,9000.0
2020-06-04 10:30:00,252.78,253.15,252.24,253.01,9597.0,252.78,253.15,252.24,253.01,9597.0
2020-06-04 10:35:00,253.02,253.16,252.63,252.89,6341.0,253.02,253.16,252.63,252.89,6341.0
2020-06-04 10:40:00,252.79,252.88,252.28,252.43,3952.0,252.79,252.88,252.28,252.43,3952.0
2020-06-04 10:45:00,252.51,253.53,252.51,253.44,5681.0,252.51,253.53,252.51,253.44,5681.0
2020-06-04 10:50:00,253.38,253.64,252.76,253.35,13777.0,253.38,253.64,252.76,253.35,13777.0
2020-06-04 10:55:00,253.26,254.37,252.78,254.31,11444.0,253.26,254.37,252.78,254.31,11444.0
2020-06-04 11:00:00,254.31,254.49,253.85,253.97,5300.0,254.31,254.49,253.85,253.97,5300.0
2020-06-04 11:05:00,254.06,254.54,254.01,254.01,4672.0,254.06,254.54,254.01,254.01,4672.0
2020-06-04 11:10:00,253.68,253.68,252.43,252.47,8798.0,253.68,253.68,252.43,252.47,8798.0
2020-06-04 11:15:00,252.34,252.4,250.57,251.0,12171.0,252.34,252.4,250.57,251.0,12171.0
2020-06-04 11:20:00,250.91,251.64,250.87,251.26,12263.0,250.91,251.64,250.87,251.26,12263.0
2020-06-04 11:25:00,251.02,251.02,250.26,250.78,6855.0,251.02,251.02,250.26,250.78,6855.0
2020-06-04 11:30:00,250.85,251.41,250.85,251.41,3642.0,250.85,251.41,250.85,251.41,3642.0
2020-06-04 11:35:00,251.34,251.94,251.05,251.94,5770.0,251.34,251.94,251.05,251.94,5770.0
2020-06-04 11:40:00,252.0,252.2,251.19,251.31,5852.0,252.0,252.2,251.19,251.31,5852.0
2020-06-04 11:45:00,251.35,251.49,250.91,250.92,4800.0,251.35,251.49,250.91,250.92,4800.0
2020-06-04 11:50:00,250.71,250.74,250.21,250.48,9410.0,250.71,250.74,250.21,250.48,9410.0
2020-06-04 11:55:00,250.48,250.96,250.47,250.82,3800.0,250.48,250.96,250.47,250.82,3800.0
2020-06-04 12:00:00,250.82,251.1,250.66,251.1,3450.0,250.82,251.1,250.66,251.1,3450.0
2020-06-04 12:05:00,251.1,251.76,251.1,251.63,5744.0,251.1,251.76,251.1,251.63,5744.0
2020-06-04 12:10:00,251.62,251.87,251.53,251.84,3100.0,251.62,251.87,251.53,251.84,3100.0
2020-06-04 12:15:00,251.84,252.15,251.68,251.89,9432.0,251.84,252.15,251.68,251.89,9432.0
2020-06-04 12:20:00,251.82,251.82,250.73,251.64,9900.0,251.82,251.82,250.73,251.64,9900.0
2020-06-04 12:25:00,251.56,251.56,249.77,249.84,18935.0,251.56,251.56,249.77,249.84,18935.0
2020-06-04 12:30:00,249.83,249.96,248.77,249.15,17747.0,249.83,249.96,248.77,249.15,17747.0
2020-06-04 12:35:00,249.08,249.69,248.93,249.16,15088.0,249.08,249.69,248.93,249.16,15088.0
2020-06-04 12:40:00,249.16,249.4,248.69,249.4,5882.0,249.16,249.4,248.69,249.4,5882.0
2020-06-04 12:45:00,249.43,249.43,248.3,248.3,8966.0,249.43,249.43,248.3,248.3,8966.0
2020-06-04 12:50:00,248.27,248.36,247.61,247.86,8951.0,248.27,248.36,247.61,247.86,8951.0
2020-06-04 12:55:00,247.83,248.29,247.66,248.19,10664.0,247.83,248.29,247.66,248.19,10664.0
2020-06-04 13:00:00,248.03,248.1,247.12,247.16,12237.0,248.03,248.1,247.12,247.16,12237.0
2020-06-04 13:05:00,247.16,247.52,246.89,247.29,21617.0,247.16,247.52,246.89,247.29,21617.0
2020-06-04 13:10:00,247.6,248.27,247.53,247.94,10455.0,247.6,248.27,247.53,247.94,10455.0
2020-06-04 13:15:00,247.95,247.95,247.42,247.49,3850.0,247.95,247.95,247.42,247.49,3850.0
2020-06-04 13:20:00,247.62,247.95,247.47,247.53,61288.0,247.62,247.95,247.47,247.53,61288.0
2020-06-04 13:25:00,247.58,248.37,247.43,247.51,11205.0,247.58,248.37,247.43,247.51,11205.0
2020-06-04 13:30:00,247.65,247.8,247.21,247.39,16647.0,247.65,247.8,247.21,247.39,16647.0
2020-06-04 13:35:00,247.22,248.56,247.02,247.95,22805.0,247.22,248.56,247.02,247.95,22805.0
2020-06-04 13:40:00,247.79,248.92,247.65,248.92,57114.0,247.79,248.92,247.65,248.92,57114.0
2020-06-04 13:45:00,249.08,249.22,248.84,249.17,3430.0,249.08,249.22,248.84,249.17,3430.0
2020-06-04 13:50:00,249.36,249.74,247.98,247.98,11943.0,249.36,249.74,247.98,247.98,11943.0
2020-06-04 13:55:00,248.08,248.24,247.87,248.13,10502.0,248.08,248.24,247.87,248.13,10502.0
2020-06-04 14:00:00,248.07,248.33,247.11,247.73,19900.0,248.07,248.33,247.11,247.73,19900.0
2020-06-04 14:05:00,247.89,248.02,247.08,247.31,8614.0,247.89,248.02,247.08,247.31,8614.0
2020-06-04 14:10:00,247.37,247.8,247.37,247.44,10500.0,247.37,247.8,247.37,247.44,10500.0
2020-06-04 14:15:00,247.5,247.51,247.12,247.45,12593.0,247.5,247.51,247.12,247.45,12593.0
2020-06-04 14:20:00,247.63,248.24,247.49,248.0,65873.0,247.63,248.24,247.49,248.0,65873.0
2020-06-04 14:25:00,247.95,248.75,247.68,248.41,13161.0,247.95,248.75,247.68,248.41,13161.0
2020-06-04 14:30:00,248.51,248.82,247.23,247.36,14679.0,248.51,248.82,247.23,247.36,14679.0
2020-06-04 14:35:00,247.32,247.38,246.72,247.0,16440.0,247.32,247.38,246.72,247.0,16440.0
2020-06-04 14:40:00,247.0,247.03,246.67,246.78,7922.0,247.0,247.03,246.67,246.78,7922.0
2020-06-04 14:45:00,246.81,246.92,246.65,246.77,11089.0,246.81,246.92,246.65,246.77,11089.0
2020-06-04 14:50:00,246.78,246.83,246.18,246.5,29818.0,246.78,246.83,246.18,246.5,29818.0
2020-06-04 14:55:00,246.76,247.08,245.73,245.88,8530.0,246.76,247.08,245.73,245.88,8530.0
2020-06-04 15:00:00,245.8,246.33,245.76,245.76,11666.0,245.8,246.33,245.76,245.76,11666.0
2020-06-04 15:05:00,245.77,245.9,245.23,245.65,13917.0,245.77,245.9,245.23,245.65,13917.0
2020-06-04 15:10:00,245.5,245.72,245.0,245.29,4976.0,245.5,245.72,245.0,245.29,4976.0
2020-06-04 15:15:00,245.33,245.33,244.28,244.95,35802.0,245.33,245.33,244.28,244.95,35802.0
2020-06-04 15:20:00,244.77,245.82,244.68,245.82,8540.0,244.77,245.82,244.68,245.82,8540.0
2020-06-04 15:25:00,245.96,246.62,245.88,246.39,9121.0,245.96,246.62,245.88,246.39,9121.0
2020-06-04 15:30:00,246.46,247.37,246.46,246.89,8627.0,246.46,247.37,246.46,246.89,8627.0
2020-06-04 15:35:00,247.03,247.07,246.23,246.84,8921.0,247.03,247.07,246.23,246.84,8921.0
2020-06-04 15:40:00,246.88,248.24,246.87,247.66,12800.0,246.88,248.24,246.87,247.66,12800.0
2020-06-04 15:45:00,247.71,248.12,247.38,248.09,15773.0,247.71,248.12,247.38,248.09,15773.0
2020-06-04 15:50:00,248.15,248.93,248.02,248.56,29258.0,248.15,248.93,248.02,248.56,29258.0
2020-06-04 15:55:00,248.55,248.87,247.45,247.74,65483.0,248.55,248.87,247.45,247.74,65483.0
2020-06-05 09:30:00,256.86,258.18,256.28,257.26,43616.0,256.86,258.18,256.28,257.26,43616.0
2020-06-05 09:35:00,257.31,257.32,254.22,255.54,12751.0,257.31,257.32,254.22,255.54,12751.0
2020-06-05 09:40:00,255.19,256.85,254.91,256.56,9459.0,255.19,256.85,254.91,256.56,9459.0
2020-06-05 09:45:00,257.0,257.25,255.34,255.37,11547.0,257.0,257.25,255.34,255.37,11547.0
2020-06-05 09:50:00,255.54,255.69,254.77,255.06,9532.0,255.54,255.69,254.77,255.06,9532.0
2020-06-05 09:55:00,254.94,254.95,253.4,253.6,6900.0,254.94,254.95,253.4,253.6,6900.0
2020-06-05 10:00:00,253.89,255.7,253.73,255.7,8295.0,253.89,255.7,253.73,255.7,8295.0
2020-06-05 10:05:00,255.85,256.79,255.01,256.37,9460.0,255.85,256.79,255.01,256.37,9460.0
2020-06-05 10:10:00,256.24,256.25,254.98,256.0,10864.0,256.24,256.25,254.98,256.0,10864.0
2020-06-05 10:15:00,256.23,256.61,255.05,255.21,17330.0,256.23,256.61,255.05,255.21,17330.0
2020-06-05 10:20:00,254.95,255.44,254.85,255.14,5925.0,254.95,255.44,254.85,255.14,5925.0
2020-06-05 10:25:00,255.04,255.25,253.07,253.07,13143.0,255.04,255.25,253.07,253.07,13143.0
2020-06-05 10:30:00,253.36,253.36,252.23,252.37,9358.0,253.36,253.36,252.23,252.37,9358.0
2020-06-05 10:35:00,252.3,252.7,251.67,252.04,6250.0,252.3,252.7,251.67,252.04,6250.0
2020-06-05 10:40:00,251.66,251.85,251.25,251.85,4902.0,251.66,251.85,251.25,251.85,4902.0
2020-06-05 10:45:00,251.85,253.5,251.85,253.11,7075.0,251.85,253.5,251.85,253.11,7075.0
2020-06-05 10:50:00,253.09,253.86,252.9,253.01,10520.0,253.09,253.86,252.9,253.01,10520.0
2020-06-05 10:55:00,252.95,255.12,252.95,255.12,5827.0,252.95,255.12,252.95,255.12,5827.0
2020-06-05 11:00:00,254.98,255.49,254.45,254.7,4806.0,254.98,255.49,254.45,254.7,4806.0
2020-06-05 11:05:00,254.8,255.06,254.31,254.58,7514.0,254.8,255.06,254.31,254.58,7514.0
2020-06-05 11:10:00,254.56,255.0,254.27,254.88,6995.0,254.56,255.0,254.27,254.88,6995.0
2020-06-05 11:15:00,254.83,254.97,254.36,254.84,4650.0,254.83,254.97,254.36,254.84,4650.0
2020-06-05 11:20:00,254.83,256.86,254.74,256.74,5897.0,254.83,256.86,254.74,256.74,5897.0
2020-06-05 11:25:00,256.63,256.64,255.48,255.97,6844.0,256.63,256.64,255.48,255.97,6844.0
2020-06-05 11:30:00,256.34,256.86,256.29,256.63,4411.0,256.34,256.86,256.29,256.63,4411.0
2020-06-05 11:35:00,256.9,256.91,255.33,255.53,6091.0,256.9,256.91,255.33,255.53,6091.0
2020-06-05 11:40:00,255.33,255.84,255.0,255.75,16957.0,255.33,255.84,255.0,255.75,16957.0
2020-06-05 11:45:00,255.71,256.12,255.62,256.1,3861.0,255.71,256.12,255.62,256.1,3861.0
2020-06-05 11:50:00,256.25,256.82,256.17,256.43,4756.0,256.25,256.82,256.17,256.43,4756.0
2020-06-05 11:55:00,256.12,256.35,255.94,256.21,4260.0,256.12,256.35,255.94,256.21,4260.0
2020-06-05 12:00:00,256.22,256.49,255.66,255.72,4599.0,256.22,256.49,255.66,255.72,4599.0
2020-06-05 12:05:00,256.0,256.25,255.72,255.96,3825.0,256.0,256.25,255.72,255.96,3825.0
2020-06-05 12:10:00,255.82,256.14,255.07,255.25,3300.0,255.82,256.14,255.07,255.25,3300.0
2020-06-05 12:15:00,255.15,255.25,254.36,254.48,5935.0,255.15,255.25,254.36,254.48,5935.0
2020-06-05 12:20:00,254.43,254.71,254.09,254.5,6490.0,254.43,254.71,254.09,254.5,6490.0
2020-06-05 12:25:00,254.69,255.4,254.68,254.88,2827.0,254.69,255.4,254.68,254.88,2827.0
2020-06-05 12:30:00,254.82,254.94,254.08,254.18,7375.0,254.82,254.94,254.08,254.18,7375.0
2020-06-05 12:35:00,254.35,254.79,254.28,254.76,4399.0,254.35,254.79,254.28,254.76,4399.0
2020-06-05 12:40:00,254.91,254.91,254.29,254.29,7579.0,254.91,254.91,254.29,254.29,7579.0
2020-06-05 12:45:00,254.29,255.19,254.29,255.19,4220.0,254.29,255.19,254.29,255.19,4220.0
2020-06-05 12:50:00,255.15,255.15,254.62,254.99,3614.0,255.15,255.15,254.62,254.99,3614.0
2020-06-05 12:55:00,255.01,255.64,254.81,255.54,3800.0,255.01,255.64,254.81,255.54,3800.0
2020-06-05 13:00:00,255.81,255.83,254.96,254.96,6000.0,255.81,255.83,254.96,254.96,6000.0
2020-06-05 13:05:00,254.96,255.01,253.94,254.07,11850.0,254.96,255.01,253.94,254.07,11850.0
2020-06-05 13:10:00,254.09,254.11,253.81,253.96,7265.0,254.09,254.11,253.81,253.96,7265.0
2020-06-05 13:15:00,253.81,253.89,253.04,253.29,5624.0,253.81,253.89,253.04,253.29,5624.0
2020-06-05 13:20:00,253.3,253.5,253.14,253.36,8293.0,253.3,253.5,253.14,253.36,8293.0
2020-06-05 13:25:00,253.46,253.48,253.19,253.34,4400.0,253.46,253.48,253.19,253.34,4400.0
2020-06-05 13:30:00,254.0,255.0,253.92,254.43,36527.0,254.0,255.0,253.92,254.43,36527.0
2020-06-05 13:35:00,254.34,254.34,253.35,253.82,54390.0,254.34,254.34,253.35,253.82,54390.0
2020-06-05 13:40:00,253.64,255.0,253.63,255.0,22105.0,253.64,255.0,253.63,255.0,22105.0
2020-06-05 13:45:00,254.86,254.86,253.68,253.81,10668.0,254.86,254.86,253.68,253.81,10668.0
2020-06-05 13:50:00,253.91,254.33,253.69,254.16,4509.0,253.91,254.33,253.69,254.16,4509.0
2020-06-05 13:55:00,254.25,254.4,254.09,254.38,4350.0,254.25,254.4,254.09,254.38,4350.0
2020-06-05 14:00:00,254.45,254.45,253.99,254.25,6483.0,254.45,254.45,253.99,254.25,6483.0
2020-06-05 14:05:00,254.05,254.05,253.48,253.59,4883.0,254.05,254.05,253.48,253.59,4883.0
2020-06-05 14:10:00,253.43,253.51,252.85,253.14,1723.0,253.43,253.51,252.85,253.14,1723.0
2020-06-05 14:15:00,253.11,253.38,253.0,253.2,5100.0,253.11,253.38,253.0,253.2,5100.0
2020-06-05 14:20:00,253.15,253.33,253.0,253.16,13235.0,253.15,253.33,253.0,253.16,13235.0
2020-06-05 14:25:00,253.16,253.86,253.0,253.81,5445.0,253.16,253.86,253.0,253.81,5445.0
2020-06-05 14:30:00,253.74,254.11,253.43,253.43,4864.0,253.74,254.11,253.43,253.43,4864.0
2020-06-05 14:35:00,253.31,254.64,252.8,254.61,6893.0,253.31,254.64,252.8,254.61,6893.0
2020-06-05 14:40:00,254.78,254.97,254.11,254.21,7501.0,254.78,254.97,254.11,254.21,7501.0
2020-06-05 14:45:00,254.12,254.17,253.54,253.54,3630.0,254.12,254.17,253.54,253.54,3630.0
2020-06-05 14:50:00,253.5,254.03,253.44,253.62,6329.0,253.5,254.03,253.44,253.62,6329.0
2020-06-05 14:55:00,253.56,254.3,253.35,253.5,6570.0,253.56,254.3,253.35,253.5,6570.0
2020-06-05 15:00:00,253.5,254.02,252.02,253.14,13509.0,253.5,254.02,252.02,253.14,13509.0
2020-06-05 15:05:00,253.08,253.38,252.99,253.38,3700.0,253.08,253.38,252.99,253.38,3700.0
2020-06-05 15:10:00,253.42,253.89,253.21,253.21,7313.0,253.42,253.89,253.21,253.21,7313.0
2020-06-05 15:15:00,253.0,253.12,252.28,252.44,9589.0,253.0,253.12,252.28,252.44,9589.0
2020-06-05 15:20:00,252.57,252.68,251.94,252.05,7753.0,252.57,252.68,251.94,252.05,7753.0
2020-06-05 15:25:00,252.04,252.55,252.04,252.42,5866.0,252.04,252.55,252.04,252.42,5866.0
2020-06-05 15:30:00,252.31,252.83,252.28,252.28,4590.0,252.31,252.83,252.28,252.28,4590.0
2020-06-05 15:35:00,252.32,252.32,251.41,251.58,7437.0,252.32,252.32,251.41,251.58,7437.0
2020-06-05 15:40:00,251.5,251.73,250.22,250.42,20850.0,251.5,251.73,250.22,250.42,20850.0
2020-06-05 15:45:00,250.35,251.01,249.74,250.85,9944.0,250.35,251.01,249.74,250.85,9944.0
2020-06-05 15:50:00,250.98,251.97,250.72,251.97,27759.0,250.98,251.97,250.72,251.97,27759.0
2020-06-05 15:55:00,251.85,252.28,251.69,252.08,22579.0,251.85,252.28,251.69,252.08,22579.0
2020-06-08 09:30:00,255.2,256.79,254.21,254.21,33677.0,255.2,256.79,254.21,254.21,33677.0
2020-06-08 09:35:00,254.53,254.53,253.0,253.39,31666.0,254.53,254.53,253.0,253.39,31666.0
2020-06-08 09:40:00,253.0,254.47,252.67,253.62,15431.0,253.0,254.47,252.67,253.62,15431.0
2020-06-08 09:45:00,253.74,253.74,252.68,252.71,5503.0,253.74,253.74,252.68,252.71,5503.0
2020-06-08 09:50:00,252.69,254.99,252.68,254.54,10883.0,252.69,254.99,252.68,254.54,10883.0
2020-06-08 09:55:00,254.06,254.52,253.0,253.34,4103.0,254.06,254.52,253.0,253.34,4103.0
2020-06-08 10:00:00,253.38,253.89,252.98,253.87,4617.0,253.38,253.89,252.98,253.87,4617.0
2020-06-08 10:05:00,253.66,253.99,253.01,253.63,3477.0,253.66,253.99,253.01,253.63,3477.0
2020-06-08 10:10:00,253.35,254.07,253.35,254.03,5683.0,253.35,254.07,253.35,254.03,5683.0
2020-06-08 10:15:00,253.84,254.25,253.46,253.47,11081.0,253.84,254.25,253.46,253.47,11081.0
2020-06-08 10:20:00,253.33,253.51,252.68,253.22,5557.0,253.33,253.51,252.68,253.22,5557.0
2020-06-08 10:25:00,253.26,253.9,252.75,253.9,10677.0,253.26,253.9,252.75,253.9,10677.0
2020-06-08 10:30:00,254.09,254.18,253.71,253.71,12500.0,254.09,254.18,253.71,253.71,12500.0
2020-06-08 10:35:00,253.75,253.83,253.32,253.49,7696.0,253.75,253.83,253.32,253.49,7696.0
2020-06-08 10:40:00,253.4,253.74,253.38,253.55,2800.0,253.4,253.74,253.38,253.55,2800.0
2020-06-08 10:45:00,253.57,253.6,253.23,253.46,2747.0,253.57,253.6,253.23,253.46,2747.0
2020-06-08 10:50:00,253.5,253.5,253.14,253.44,2553.0,253.5,253.5,253.14,253.44,2553.0
2020-06-08 10:55:00,253.52,253.84,253.51,253.84,3364.0,253.52,253.84,253.51,253.84,3364.0
2020-06-08 11:00:00,253.66,254.06,253.65,253.85,3984.0,253.66,254.06,253.65,253.85,3984.0
2020-06-08 11:05:00,253.32,253.64,253.06,253.21,4650.0,253.32,253.64,253.06,253.21,4650.0
2020-06-08 11:10:00,253.2,253.64,253.01,253.51,2166.0,253.2,253.64,253.01,253.51,2166.0
2020-06-08 11:15:00,253.26,253.53,253.13,253.44,1960.0,253.26,253.53,253.13,253.44,1960.0
2020-06-08 11:20:00,253.37,253.98,253.37,253.86,2300.0,253.37,253.98,253.37,253.86,2300.0
2020-06-08 11:25:00,253.87,254.17,253.29,253.32,3801.0,253.87,254.17,253.29,253.32,3801.0
2020-06-08 11:30:00,253.47,253.67,253.0,253.0,2325.0,253.47,253.67,253.0,253.0,2325.0
2020-06-08 11:35:00,253.14,253.21,252.22,252.22,2400.0,253.14,253.21,252.22,252.22,2400.0
2020-06-08 11:40:00,252.18,252.26,251.65,251.66,5680.0,252.18,252.26,251.65,251.66,5680.0
2020-06-08 11:45:00,251.66,252.0,251.31,251.38,5299.0,251.66,252.0,251.31,251.38,5299.0
2020-06-08 11:50:00,251.49,251.7,251.44,251.7,1767.0,251.49,251.7,251.44,251.7,1767.0
2020-06-08 11:55:00,251.95,252.19,251.91,251.98,2677.0,251.95,252.19,251.91,251.98,2677.0
2020-06-08 12:00:00,251.97,252.41,251.68,252.24,2800.0,251.97,252.41,251.68,252.24,2800.0
2020-06-08 12:05:00,252.47,252.85,252.46,252.74,1600.0,252.47,252.85,252.46,252.74,1600.0
2020-06-08 12:10:00,252.6,252.8,252.09,252.1,4732.0,252.6,252.8,252.09,252.1,4732.0
2020-06-08 12:15:00,252.19,252.4,252.14,252.27,2246.0,252.19,252.4,252.14,252.27,2246.0
2020-06-08 12:20:00,252.0,252.47,252.0,252.36,3062.0,252.0,252.47,252.0,252.36,3062.0
2020-06-08 12:25:00,252.38,252.38,251.31,251.91,6205.0,252.38,252.38,251.31,251.91,6205.0
2020-06-08 12:30:00,251.74,252.26,251.74,251.95,3157.0,251.74,252.26,251.74,251.95,3157.0
2020-06-08 12:35:00,251.91,252.14,251.71,252.11,3016.0,251.91,252.14,251.71,252.11,3016.0
2020-06-08 12:40:00,252.01,252.18,250.44,250.44,10996.0,252.01,252.18,250.44,250.44,10996.0
2020-06-08 12:45:00,250.73,251.09,250.73,251.01,1550.0,250.73,251.09,250.73,251.01,1550.0
2020-06-08 12:50:00,251.02,251.15,250.82,250.83,11747.0,251.02,251.15,250.82,250.83,11747.0
2020-06-08 12:55:00,250.9,250.93,250.5,250.59,7238.0,250.9,250.93,250.5,250.59,7238.0
2020-06-08 13:00:00,250.52,251.15,250.52,251.14,6800.0,250.52,251.15,250.52,251.14,6800.0
2020-06-08 13:05:00,251.16,252.6,250.96,252.15,13155.0,251.16,252.6,250.96,252.15,13155.0
2020-06-08 13:10:00,252.2,252.59,252.2,252.59,1125.0,252.2,252.59,252.2,252.59,1125.0
2020-06-08 13:15:00,252.52,252.52,252.1,252.22,4781.0,252.52,252.52,252.1,252.22,4781.0
2020-06-08 13:20:00,252.12,252.87,252.12,252.64,5050.0,252.12,252.87,252.12,252.64,5050.0
2020-06-08 13:25:00,252.62,252.85,252.29,252.63,5640.0,252.62,252.85,252.29,252.63,5640.0
2020-06-08 13:30:00,252.63,252.63,251.83,251.94,6820.0,252.63,252.63,251.83,251.94,6820.0
2020-06-08 13:35:00,252.02,252.44,251.77,251.95,9511.0,252.02,252.44,251.77,251.95,9511.0
2020-06-08 13:40:00,251.95,252.34,251.57,252.18,3436.0,251.95,252.34,251.57,252.18,3436.0
2020-06-08 13:45:00,252.2,252.25,251.94,251.94,7527.0,252.2,252.25,251.94,251.94,7527.0
2020-06-08 13:50:00,252.0,252.09,251.69,252.05,3350.0,252.0,252.09,251.69,252.05,3350.0
2020-06-08 13:55:00,252.01,252.18,251.92,251.99,3900.0,252.01,252.18,251.92,251.99,3900.0
2020-06-08 14:00:00,251.92,252.18,251.52,252.0,13413.0,251.92,252.18,251.52,252.0,13413.0
2020-06-08 14:05:00,252.0,252.27,251.62,251.82,3911.0,252.0,252.27,251.62,251.82,3911.0
2020-06-08 14:10:00,251.86,252.2,251.85,251.98,3805.0,251.86,252.2,251.85,251.98,3805.0
2020-06-08 14:15:00,252.0,252.09,251.8,252.09,6071.0,252.0,252.09,251.8,252.09,6071.0
2020-06-08 14:20:00,252.09,252.24,251.8,251.8,4904.0,252.09,252.24,251.8,251.8,4904.0
2020-06-08 14:25:00,251.89,252.0,251.78,251.97,2221.0,251.89,252.0,251.78,251.97,2221.0
2020-06-08 14:30:00,251.86,252.32,251.72,252.05,6050.0,251.86,252.32,251.72,252.05,6050.0
2020-06-08 14:35:00,252.1,252.34,252.0,252.01,5850.0,252.1,252.34,252.0,252.01,5850.0
2020-06-08 14:40:00,252.17,252.25,251.81,251.96,20841.0,252.17,252.25,251.81,251.96,20841.0
2020-06-08 14:45:00,251.69,251.99,251.68,251.94,2728.0,251.69,251.99,251.68,251.94,2728.0
2020-06-08 14:50:00,251.97,252.04,251.75,251.94,2600.0,251.97,252.04,251.75,251.94,2600.0
2020-06-08 14:55:00,251.91,252.19,251.71,251.8,2776.0,251.91,252.19,251.71,251.8,2776.0
2020-06-08 15:00:00,251.96,251.96,251.65,251.66,4020.0,251.96,251.96,251.65,251.66,4020.0
2020-06-08 15:05:00,251.75,252.44,251.72,252.24,4724.0,251.75,252.44,251.72,252.24,4724.0
2020-06-08 15:10:00,252.17,252.19,251.95,251.95,3900.0,252.17,252.19,251.95,251.95,3900.0
2020-06-08 15:15:00,251.93,252.21,251.8,252.21,3121.0,251.93,252.21,251.8,252.21,3121.0
2020-06-08 15:20:00,252.49,253.1,252.42,252.8,12349.0,252.49,253.1,252.42,252.8,12349.0
2020-06-08 15:25:00,252.67,253.49,252.66,253.43,6488.0,252.67,253.49,252.66,253.43,6488.0
2020-06-08 15:30:00,253.35,253.85,253.35,253.55,6844.0,253.35,253.85,253.35,253.55,6844.0
2020-06-08 15:35:00,253.75,253.85,253.26,253.73,13113.0,253.75,253.85,253.26,253.73,13113.0
2020-06-08 15:40:00,253.78,254.12,253.75,254.05,18061.0,253.78,254.12,253.75,254.05,18061.0
2020-06-08 15:45:00,254.07,254.12,253.77,254.0,11843.0,254.07,254.12,253.77,254.0,11843.0
2020-06-08 15:50:00,254.02,254.43,253.92,254.11,27738.0,254.02,254.43,253.92,254.11,27738.0
2020-06-08 15:55:00,254.05,254.7,253.99,254.56,35164.0,254.05,254.7,253.99,254.56,35164.0
2020-06-09 09:30:00,248.44,248.45,245.66,246.25,21870.0,248.44,248.45,245.66,246.25,21870.0
2020-06-09 09:35:00,246.79,247.76,246.79,246.96,8290.0,246.79,247.76,246.79,246.96,8290.0
2020-06-09 09:40:00,247.32,248.5,247.11,248.2,3100.0,247.32,248.5,247.11,248.2,3100.0
2020-06-09 09:45:00,247.74,248.53,247.44,247.44,5873.0,247.74,248.53,247.44,247.44,5873.0
2020-06-09 09:50:00,247.34,247.72,246.47,246.87,9395.0,247.34,247.72,246.47,246.87,9395.0
2020-06-09 09:55:00,246.73,247.13,246.62,246.97,12270.0,246.73,247.13,246.62,246.97,12270.0
2020-06-09 10:00:00,246.67,246.87,245.9,246.33,4948.0,246.67,246.87,245.9,246.33,4948.0
2020-06-09 10:05:00,246.21,246.72,246.0,246.0,3170.0,246.21,246.72,246.0,246.0,3170.0
2020-06-09 10:10:00,246.11,246.11,244.5,245.15,11454.0,246.11,246.11,244.5,245.15,11454.0
2020-06-09 10:15:00,245.05,246.16,245.04,246.16,4280.0,245.05,246.16,245.04,246.16,4280.0
2020-06-09 10:20:00,245.95,246.91,245.73,246.72,6616.0,245.95,246.91,245.73,246.72,6616.0
2020-06-09 10:25:00,246.72,247.03,246.4,246.67,7595.0,246.72,247.03,246.4,246.67,7595.0
2020-06-09 10:30:00,246.22,246.82,246.17,246.54,2269.0,246.22,246.82,246.17,246.54,2269.0
2020-06-09 10:35:00,246.52,247.35,246.5,247.35,4099.0,246.52,247.35,246.5,247.35,4099.0
2020-06-09 10:40:00,247.49,247.6,247.16,247.45,2848.0,247.49,247.6,247.16,247.45,2848.0
2020-06-09 10:45:00,247.6,248.01,247.32,248.01,5312.0,247.6,248.01,247.32,248.01,5312.0
2020-06-09 10:50:00,248.28,249.0,248.14,249.0,6747.0,248.28,249.0,248.14,249.0,6747.0
2020-06-09 10:55:00,249.0,249.0,248.28,248.44,4111.0,249.0,249.0,248.28,248.44,4111.0
2020-06-09 11:00:00,247.98,247.98,246.97,247.31,4110.0,247.98,247.98,246.97,247.31,4110.0
2020-06-09 11:05:00,246.81,247.25,246.67,247.25,3302.0,246.81,247.25,246.67,247.25,3302.0
2020-06-09 11:10:00,247.39,247.71,247.15,247.15,3137.0,247.39,247.71,247.15,247.15,3137.0
2020-06-09 11:15:00,247.04,247.09,246.63,246.99,3348.0,247.04,247.09,246.63,246.99,3348.0
2020-06-09 11:20:00,247.28,247.42,246.98,246.98,2000.0,247.28,247.42,246.98,246.98,2000.0
2020-06-09 11:25:00,246.9,246.96,245.76,245.76,4600.0,246.9,246.96,245.76,245.76,4600.0
2020-06-09 11:30:00,245.73,245.87,245.01,245.16,4717.0,245.73,245.87,245.01,245.16,4717.0
2020-06-09 11:35:00,245.32,245.57,244.82,245.51,6863.0,245.32,245.57,244.82,245.51,6863.0
2020-06-09 11:40:00,245.38,246.12,245.3,245.94,4724.0,245.38,246.12,245.3,245.94,4724.0
2020-06-09 11:45:00,246.18,246.29,245.21,245.32,4140.0,246.18,246.29,245.21,245.32,4140.0
2020-06-09 11:50:00,245.19,245.2,244.45,244.86,4839.0,245.19,245.2,244.45,244.86,4839.0
2020-06-09 11:55:00,244.97,245.39,244.95,245.18,2525.0,244.97,245.39,244.95,245.18,2525.0
2020-06-09 12:00:00,245.27,245.27,244.39,244.39,4102.0,245.27,245.27,244.39,244.39,4102.0
2020-06-09 12:05:00,244.51,245.0,244.48,245.0,3582.0,244.51,245.0,244.48,245.0,3582.0
2020-06-09 12:10:00,245.14,245.14,244.67,244.94,1750.0,245.14,245.14,244.67,244.94,1750.0
2020-06-09 12:15:00,245.15,245.18,244.85,244.86,925.0,245.15,245.18,244.85,244.86,925.0
2020-06-09 12:20:00,244.93,245.0,244.65,244.73,2300.0,244.93,245.0,244.65,244.73,2300.0
2020-06-09 12:25:00,244.71,244.71,244.18,244.35,5477.0,244.71,244.71,244.18,244.35,5477.0
2020-06-09 12:30:00,244.65,244.96,244.56,244.9,2817.0,244.65,244.96,244.56,244.9,2817.0
2020-06-09 12:35:00,244.88,245.21,244.84,245.18,2900.0,244.88,245.21,244.84,245.18,2900.0
2020-06-09 12:40:00,245.27,245.5,245.06,245.35,2601.0,245.27,245.5,245.06,245.35,2601.0
2020-06-09 12:45:00,245.44,245.88,245.44,245.71,5395.0,245.44,245.88,245.44,245.71,5395.0
2020-06-09 12:50:00,245.76,245.89,245.62,245.78,2605.0,245.76,245.89,245.62,245.78,2605.0
2020-06-09 12:55:00,245.83,245.83,245.41,245.51,3700.0,245.83,245.83,245.41,245.51,3700.0
2020-06-09 13:00:00,245.55,246.11,245.54,246.05,3800.0,245.55,246.11,245.54,246.05,3800.0
2020-06-09 13:05:00,246.18,246.34,245.81,245.81,2104.0,246.18,246.34,245.81,245.81,2104.0
2020-06-09 13:10:00,245.79,246.61,245.79,246.48,5148.0,245.79,246.61,245.79,246.48,5148.0
2020-06-09 13:15:00,246.53,246.53,246.24,246.31,3233.0,246.53,246.53,246.24,246.31,3233.0
2020-06-09 13:20:00,246.45,246.71,246.3,246.71,2359.0,246.45,246.71,246.3,246.71,2359.0
2020-06-09 13:25:00,246.9,246.97,246.34,246.34,3551.0,246.9,246.97,246.34,246.34,3551.0
2020-06-09 13:30:00,246.43,246.9,246.43,246.7,3400.0,246.43,246.9,246.43,246.7,3400.0
2020-06-09 13:35:00,246.83,246.83,246.33,246.33,1725.0,246.83,246.83,246.33,246.33,1725.0
2020-06-09 13:40:00,246.45,246.88,246.39,246.6,3214.0,246.45,246.88,246.39,246.6,3214.0
2020-06-09 13:45:00,246.56,246.66,246.32,246.32,3030.0,246.56,246.66,246.32,246.32,3030.0
2020-06-09 13:50:00,246.51,246.72,246.05,246.06,3400.0,246.51,246.72,246.05,246.06,3400.0
2020-06-09 13:55:00,246.17,246.18,245.78,246.16,2100.0,246.17,246.18,245.78,246.16,2100.0
2020-06-09 14:00:00,246.05,246.11,245.46,245.74,2500.0,246.05,246.11,245.46,245.74,2500.0
2020-06-09 14:05:00,245.86,245.89,245.52,245.52,4730.0,245.86,245.89,245.52,245.52,4730.0
2020-06-09 14:10:00,245.41,245.92,245.26,245.34,3586.0,245.41,245.92,245.26,245.34,3586.0
2020-06-09 14:15:00,245.5,245.68,245.25,245.25,2050.0,245.5,245.68,245.25,245.25,2050.0
2020-06-09 14:20:00,245.1,245.44,245.05,245.05,5600.0,245.1,245.44,245.05,245.05,5600.0
2020-06-09 14:25:00,245.0,245.27,245.0,245.07,3808.0,245.0,245.27,245.0,245.07,3808.0
2020-06-09 14:30:00,244.9,245.44,244.89,245.15,2075.0,244.9,245.44,244.89,245.15,2075.0
2020-06-09 14:35:00,245.12,245.18,244.75,245.14,4231.0,245.12,245.18,244.75,245.14,4231.0
2020-06-09 14:40:00,245.08,245.69,244.99,245.57,4794.0,245.08,245.69,244.99,245.57,4794.0
2020-06-09 14:45:00,245.56,246.43,245.44,246.17,8390.0,245.56,246.43,245.44,246.17,8390.0
2020-06-09 14:50:00,246.21,246.52,246.12,246.24,2422.0,246.21,246.52,246.12,246.24,2422.0
2020-06-09 14:55:00,246.24,246.41,246.05,246.24,3400.0,246.24,246.41,246.05,246.24,3400.0
2020-06-09 15:00:00,246.34,246.48,246.13,246.15,6471.0,246.34,246.48,246.13,246.15,6471.0
2020-06-09 15:05:00,246.16,246.35,245.91,245.91,4327.0,246.16,246.35,245.91,245.91,4327.0
2020-06-09 15:10:00,245.99,245.99,245.43,245.44,3699.0,245.99,245.99,245.43,245.44,3699.0
2020-06-09 15:15:00,245.43,245.66,245.13,245.3,3700.0,245.43,245.66,245.13,245.3,3700.0
2020-06-09 15:20:00,245.34,245.93,245.33,245.4,4000.0,245.34,245.93,245.33,245.4,4000.0
2020-06-09 15:25:00,245.49,246.29,245.46,246.25,5481.0,245.49,246.29,245.46,246.25,5481.0
2020-06-09 15:30:00,246.26,246.51,245.86,245.86,6950.0,246.26,246.51,245.86,245.86,6950.0
2020-06-09 15:35:00,245.86,246.17,245.69,245.92,4392.0,245.86,246.17,245.69,245.92,4392.0
2020-06-09 15:40:00,245.99,246.7,245.99,246.05,6423.0,245.99,246.7,245.99,246.05,6423.0
2020-06-09 15:45:00,246.04,246.12,245.38,245.47,13270.0,246.04,246.12,245.38,245.47,13270.0
2020-06-09 15:50:00,245.4,245.48,244.61,245.21,23738.0,245.4,245.48,244.61,245.21,23738.0
2020-06-09 15:55:00,245.3,245.36,244.43,244.71,33976.0,245.3,245.36,244.43,244.71,33976.0
2020-06-10 09:30:00,245.51,246.84,244.76,245.78,18461.0,245.51,246.84,244.76,245.78,18461.0
2020-06-10 09:35:00,245.35,245.35,242.71,242.98,10696.0,245.35,245.35,242.71,242.98,10696.0
2020-06-10 09:40:00,243.0,243.0,241.39,241.83,7150.0,243.0,243.0,241.39,241.83,7150.0
2020-06-10 09:45:00,241.67,242.01,241.36,241.59,4450.0,241.67,242.01,241.36,241.59,4450.0
2020-06-10 09:50:00,242.47,243.5,242.19,243.03,12887.0,242.47,243.5,242.19,243.03,12887.0
2020-06-10 09:55:00,242.81,243.51,242.0,243.21,10144.0,242.81,243.51,242.0,243.21,10144.0
2020-06-10 10:00:00,243.24,243.68,242.79,243.0,3641.0,243.24,243.68,242.79,243.0,3641.0
2020-06-10 10:05:00,243.02,243.5,242.72,243.08,5578.0,243.02,243.5,242.72,243.08,5578.0
2020-06-10 10:10:00,242.62,242.62,241.15,241.36,4623.0,242.62,242.62,241.15,241.36,4623.0
2020-06-10 10:15:00,241.6,242.56,241.0,241.0,9151.0,241.6,242.56,241.0,241.0,9151.0
2020-06-10 10:20:00,240.35,240.35,238.52,239.15,16426.0,240.35,240.35,238.52,239.15,16426.0
2020-06-10 10:25:00,239.08,240.35,239.08,239.43,6889.0,239.08,240.35,239.08,239.43,6889.0
2020-06-10 10:30:00,239.6,240.11,239.25,239.82,7800.0,239.6,240.11,239.25,239.82,7800.0
2020-06-10 10:35:00,239.92,240.26,239.39,239.67,7773.0,239.92,240.26,239.39,239.67,7773.0
2020-06-10 10:40:00,240.12,240.15,239.01,239.26,14487.0,240.12,240.15,239.01,239.26,14487.0
2020-06-10 10:45:00,239.31,239.82,239.0,239.14,3030.0,239.31,239.82,239.0,239.14,3030.0
2020-06-10 10:50:00,239.45,239.59,238.49,238.49,12872.0,239.45,239.59,238.49,238.49,12872.0
2020-06-10 10:55:00,238.56,238.87,238.0,238.6,7921.0,238.56,238.87,238.0,238.6,7921.0
2020-06-10 11:00:00,238.61,238.8,237.71,237.71,10360.0,238.61,238.8,237.71,237.71,10360.0
2020-06-10 11:05:00,237.79,238.4,237.27,237.48,15283.0,237.79,238.4,237.27,237.48,15283.0
2020-06-10 11:10:00,237.47,237.81,236.98,237.62,22287.0,237.47,237.81,236.98,237.62,22287.0
2020-06-10 11:15:00,237.66,238.08,236.89,237.67,13084.0,237.66,238.08,236.89,237.67,13084.0
2020-06-10 11:20:00,237.54,237.62,237.01,237.14,5307.0,237.54,237.62,237.01,237.14,5307.0
2020-06-10 11:25:00,237.06,237.67,236.47,236.64,17464.0,237.06,237.67,236.47,236.64,17464.0
2020-06-10 11:30:00,236.71,237.76,236.54,237.25,12741.0,236.71,237.76,236.54,237.25,12741.0
2020-06-10 11:35:00,237.0,237.55,236.87,237.35,12085.0,237.0,237.55,236.87,237.35,12085.0
2020-06-10 11:40:00,237.45,238.48,237.37,238.07,11392.0,237.45,238.48,237.37,238.07,11392.0
2020-06-10 11:45:00,238.2,238.42,237.54,237.72,7211.0,238.2,238.42,237.54,237.72,7211.0
2020-06-10 11:50:00,237.67,238.32,237.49,238.26,10194.0,237.67,238.32,237.49,238.26,10194.0
2020-06-10 11:55:00,238.17,239.21,238.15,239.21,17759.0,238.17,239.21,238.15,239.21,17759.0
2020-06-10 12:00:00,239.16,240.22,239.14,239.83,7313.0,239.16,240.22,239.14,239.83,7313.0
2020-06-10 12:05:00,239.88,239.88,239.13,239.27,6199.0,239.88,239.88,239.13,239.27,6199.0
2020-06-10 12:10:00,239.31,239.31,238.7,238.74,12263.0,239.31,239.31,238.7,238.74,12263.0
2020-06-10 12:15:00,238.59,238.84,238.23,238.84,4048.0,238.59,238.84,238.23,238.84,4048.0
2020-06-10 12:20:00,238.98,240.11,238.87,240.11,4950.0,238.98,240.11,238.87,240.11,4950.0
2020-06-10 12:25:00,240.14,240.25,239.7,239.77,7316.0,240.14,240.25,239.7,239.77,7316.0
2020-06-10 12:30:00,239.79,239.79,239.2,239.33,2138.0,239.79,239.79,239.2,239.33,2138.0
2020-06-10 12:35:00,239.31,239.31,238.84,239.05,2304.0,239.31,239.31,238.84,239.05,2304.0
2020-06-10 12:40:00,239.09,239.2,238.89,238.97,4000.0,239.09,239.2,238.89,238.97,4000.0
2020-06-10 12:45:00,239.22,240.1,239.22,240.1,4127.0,239.22,240.1,239.22,240.1,4127.0
2020-06-10 12:50:00,240.03,240.18,239.84,239.84,8900.0,240.03,240.18,239.84,239.84,8900.0
2020-06-10 12:55:00,239.99,240.89,239.99,240.89,2800.0,239.99,240.89,239.99,240.89,2800.0
2020-06-10 13:00:00,240.79,241.03,240.01,240.01,9068.0,240.79,241.03,240.01,240.01,9068.0
2020-06-10 13:05:00,240.16,240.33,240.04,240.19,2200.0,240.16,240.33,240.04,240.19,2200.0
2020-06-10 13:10:00,240.18,240.18,239.25,239.25,6749.0,240.18,240.18,239.25,239.25,6749.0
2020-06-10 13:15:00,239.29,239.42,239.05,239.1,3400.0,239.29,239.42,239.05,239.1,3400.0
2020-06-10 13:20:00,239.08,239.31,239.06,239.11,2003.0,239.08,239.31,239.06,239.11,2003.0
2020-06-10 13:25:00,239.06,239.28,238.91,239.22,4517.0,239.06,239.28,238.91,239.22,4517.0
2020-06-10 13:30:00,239.39,239.67,238.84,239.02,8213.0,239.39,239.67,238.84,239.02,8213.0
2020-06-10 13:35:00,239.01,239.01,238.68,238.93,2969.0,239.01,239.01,238.68,238.93,2969.0
2020-06-10 13:40:00,238.8,239.45,238.72,238.98,10407.0,238.8,239.45,238.72,238.98,10407.0
2020-06-10 13:45:00,239.42,239.91,239.25,239.68,3009.0,239.42,239.91,239.25,239.68,3009.0
2020-06-10 13:50:00,239.69,240.36,239.68,240.15,2466.0,239.69,240.36,239.68,240.15,2466.0
2020-06-10 13:55:00,240.27,240.27,239.24,239.56,2214.0,240.27,240.27,239.24,239.56,2214.0
2020-06-10 14:00:00,239.86,241.75,239.51,241.75,9104.0,239.86,241.75,239.51,241.75,9104.0
2020-06-10 14:05:00,241.34,241.75,240.66,240.86,3914.0,241.34,241.75,240.66,240.86,3914.0
2020-06-10 14:10:00,241.12,241.52,240.74,241.09,2175.0,241.12,241.52,240.74,241.09,2175.0
2020-06-10 14:15:00,241.31,242.85,241.31,242.29,9802.0,241.31,242.85,241.31,242.29,9802.0
2020-06-10 14:20:00,242.23,242.63,242.02,242.02,9403.0,242.23,242.63,242.02,242.02,9403.0
2020-06-10 14:25:00,242.23,243.45,242.23,242.95,4611.0,242.23,243.45,242.23,242.95,4611.0
2020-06-10 14:30:00,242.87,243.1,241.88,242.06,5650.0,242.87,243.1,241.88,242.06,5650.0
2020-06-10 14:35:00,241.75,241.77,240.97,241.02,2820.0,241.75,241.77,240.97,241.02,2820.0
2020-06-10 14:40:00,240.93,241.46,240.01,241.46,4423.0,240.93,241.46,240.01,241.46,4423.0
2020-06-10 14:45:00,241.38,241.38,240.02,240.1,4881.0,241.38,241.38,240.02,240.1,4881.0
2020-06-10 14:50:00,240.22,240.22,239.02,239.2,5917.0,240.22,240.22,239.02,239.2,5917.0
2020-06-10 14:55:00,239.14,240.13,239.07,239.99,11301.0,239.14,240.13,239.07,239.99,11301.0
2020-06-10 15:00:00,240.04,240.19,238.94,239.26,11037.0,240.04,240.19,238.94,239.26,11037.0
2020-06-10 15:05:00,239.32,240.62,239.32,240.36,7323.0,239.32,240.62,239.32,240.36,7323.0
2020-06-10 15:10:00,240.41,241.0,240.27,240.83,4408.0,240.41,241.0,240.27,240.83,4408.0
2020-06-10 15:15:00,240.88,241.11,240.51,240.61,7667.0,240.88,241.11,240.51,240.61,7667.0
2020-06-10 15:20:00,240.42,240.61,240.19,240.31,4961.0,240.42,240.61,240.19,240.31,4961.0
2020-06-10 15:25:00,240.39,241.34,240.11,241.34,7926.0,240.39,241.34,240.11,241.34,7926.0
2020-06-10 15:30:00,241.23,241.43,240.73,240.81,5862.0,241.23,241.43,240.73,240.81,5862.0
2020-06-10 15:35:00,240.83,240.83,240.02,240.12,8734.0,240.83,240.83,240.02,240.12,8734.0
2020-06-10 15:40:00,240.17,240.31,239.48,239.49,7924.0,240.17,240.31,239.48,239.49,7924.0
2020-06-10 15:45:00,239.46,239.46,238.57,238.75,15819.0,239.46,239.46,238.57,238.75,15819.0
2020-06-10 15:50:00,238.63,239.04,238.33,239.04,24318.0,238.63,239.04,238.33,239.04,24318.0
2020-06-10 15:55:00,239.0,239.07,238.39,238.41,32432.0,239.0,239.07,238.39,238.41,32432.0
2020-06-11 09:30:00,225.28,225.94,223.54,224.88,56951.0,225.28,225.94,223.54,224.88,56951.0
2020-06-11 09:35:00,225.14,228.26,224.67,227.92,22846.0,225.14,228.26,224.67,227.92,22846.0
2020-06-11 09:40:00,227.86,228.31,226.14,228.31,17411.0,227.86,228.31,226.14,228.31,17411.0
2020-06-11 09:45:00,228.16,230.78,228.15,229.53,28253.0,228.16,230.78,228.15,229.53,28253.0
2020-06-11 09:50:00,229.29,229.29,227.59,228.55,13271.0,229.29,229.29,227.59,228.55,13271.0
2020-06-11 09:55:00,228.41,229.96,228.25,229.82,18845.0,228.41,229.96,228.25,229.82,18845.0
2020-06-11 10:00:00,229.98,230.43,227.0,227.11,13320.0,229.98,230.43,227.0,227.11,13320.0
2020-06-11 10:05:00,227.12,227.23,226.35,226.6,10107.0,227.12,227.23,226.35,226.6,10107.0
2020-06-11 10:10:00,226.53,227.09,225.89,226.56,24369.0,226.53,227.09,225.89,226.56,24369.0
2020-06-11 10:15:00,226.77,226.88,225.44,226.43,17351.0,226.77,226.88,225.44,226.43,17351.0
2020-06-11 10:20:00,226.49,227.99,225.81,227.34,34032.0,226.49,227.99,225.81,227.34,34032.0
2020-06-11 10:25:00,227.09,227.14,226.03,226.03,13488.0,227.09,227.14,226.03,226.03,13488.0
2020-06-11 10:30:00,226.31,227.87,226.13,227.0,21726.0,226.31,227.87,226.13,227.0,21726.0
2020-06-11 10:35:00,226.78,227.43,226.4,227.31,6588.0,226.78,227.43,226.4,227.31,6588.0
2020-06-11 10:40:00,227.46,227.78,226.75,226.75,17683.0,227.46,227.78,226.75,226.75,17683.0
2020-06-11 10:45:00,226.8,226.91,226.13,226.36,10066.0,226.8,226.91,226.13,226.36,10066.0
2020-06-11 10:50:00,226.39,226.8,226.32,226.76,3320.0,226.39,226.8,226.32,226.76,3320.0
2020-06-11 10:55:00,226.67,226.68,225.73,225.88,6591.0,226.67,226.68,225.73,225.88,6591.0
2020-06-11 11:00:00,225.82,225.88,225.0,225.71,11216.0,225.82,225.88,225.0,225.71,11216.0
2020-06-11 11:05:00,225.9,226.32,225.71,225.84,19712.0,225.9,226.32,225.71,225.84,19712.0
2020-06-11 11:10:00,225.88,226.13,225.71,225.83,5207.0,225.88,226.13,225.71,225.83,5207.0
2020-06-11 11:15:00,225.78,226.44,225.78,226.08,5362.0,225.78,226.44,225.78,226.08,5362.0
2020-06-11 11:20:00,226.18,226.46,225.99,226.1,5611.0,226.18,226.46,225.99,226.1,5611.0
2020-06-11 11:25:00,226.09,226.29,225.5,225.73,5209.0,226.09,226.29,225.5,225.73,5209.0
2020-06-11 11:30:00,225.85,226.27,225.56,225.76,15800.0,225.85,226.27,225.56,225.76,15800.0
2020-06-11 11:35:00,225.67,227.0,225.67,226.92,7361.0,225.67,227.0,225.67,226.92,7361.0
2020-06-11 11:40:00,226.77,227.65,226.77,227.42,7009.0,226.77,227.65,226.77,227.42,7009.0
2020-06-11 11:45:00,227.55,227.55,226.7,226.84,4630.0,227.55,227.55,226.7,226.84,4630.0
2020-06-11 11:50:00,226.84,227.27,226.7,226.94,19347.0,226.84,227.27,226.7,226.94,19347.0
2020-06-11 11:55:00,227.08,227.22,226.83,227.14,6413.0,227.08,227.22,226.83,227.14,6413.0
2020-06-11 12:00:00,227.07,227.26,226.63,227.0,6092.0,227.07,227.26,226.63,227.0,6092.0
2020-06-11 12:05:00,226.8,227.07,226.61,226.99,11796.0,226.8,227.07,226.61,226.99,11796.0
2020-06-11 12:10:00,227.06,227.06,226.27,226.67,6304.0,227.06,227.06,226.27,226.67,6304.0
2020-06-11 12:15:00,226.46,226.57,225.73,226.0,21025.0,226.46,226.57,225.73,226.0,21025.0
2020-06-11 12:20:00,226.35,226.52,225.87,225.87,12708.0,226.35,226.52,225.87,225.87,12708.0
2020-06-11 12:25:00,225.81,225.87,225.32,225.51,13162.0,225.81,225.87,225.32,225.51,13162.0
2020-06-11 12:30:00,225.53,227.16,225.53,226.9,6756.0,225.53,227.16,225.53,226.9,6756.0
2020-06-11 12:35:00,226.63,227.12,226.63,226.83,13541.0,226.63,227.12,226.63,226.83,13541.0
2020-06-11 12:40:00,227.2,227.28,226.03,226.58,30507.0,227.2,227.28,226.03,226.58,30507.0
2020-06-11 12:45:00,226.68,226.95,225.74,225.75,11614.0,226.68,226.95,225.74,225.75,11614.0
2020-06-11 12:50:00,225.78,225.78,224.89,225.05,8315.0,225.78,225.78,224.89,225.05,8315.0
2020-06-11 12:55:00,225.12,225.8,225.11,225.56,2442.0,225.12,225.8,225.11,225.56,2442.0
2020-06-11 13:00:00,225.58,226.35,225.57,226.35,15063.0,225.58,226.35,225.57,226.35,15063.0
2020-06-11 13:05:00,226.23,226.4,225.71,226.24,7093.0,226.23,226.4,225.71,226.24,7093.0
2020-06-11 13:10:00,226.01,226.79,225.86,226.79,1307.0,226.01,226.79,225.86,226.79,1307.0
2020-06-11 13:15:00,226.71,227.04,226.5,226.51,2130.0,226.71,227.04,226.5,226.51,2130.0
2020-06-11 13:20:00,226.69,227.0,226.47,226.72,4040.0,226.69,227.0,226.47,226.72,4040.0
2020-06-11 13:25:00,226.8,226.8,225.61,225.61,4056.0,226.8,226.8,225.61,225.61,4056.0
2020-06-11 13:30:00,225.71,226.14,225.56,226.0,3807.0,225.71,226.14,225.56,226.0,3807.0
2020-06-11 13:35:00,225.9,225.9,225.17,225.17,3051.0,225.9,225.9,225.17,225.17,3051.0
2020-06-11 13:40:00,225.09,225.13,224.55,224.84,15189.0,225.09,225.13,224.55,224.84,15189.0
2020-06-11 13:45:00,224.72,224.8,224.35,224.59,2813.0,224.72,224.8,224.35,224.59,2813.0
2020-06-11 13:50:00,224.75,226.07,224.75,226.07,14529.0,224.75,226.07,224.75,226.07,14529.0
2020-06-11 13:55:00,225.77,226.32,225.58,225.88,2155.0,225.77,226.32,225.58,225.88,2155.0
2020-06-11 14:00:00,225.79,226.0,224.58,224.7,6467.0,225.79,226.0,224.58,224.7,6467.0
2020-06-11 14:05:00,225.1,225.56,225.0,225.06,12204.0,225.1,225.56,225.0,225.06,12204.0
2020-06-11 14:10:00,225.34,225.35,224.38,224.61,5402.0,225.34,225.35,224.38,224.61,5402.0
2020-06-11 14:15:00,224.46,224.46,224.11,224.17,5256.0,224.46,224.46,224.11,224.17,5256.0
2020-06-11 14:20:00,224.12,224.8,224.11,224.8,7483.0,224.12,224.8,224.11,224.8,7483.0
2020-06-11 14:25:00,224.98,225.64,224.97,225.16,4458.0,224.98,225.64,224.97,225.16,4458.0
2020-06-11 14:30:00,224.98,225.22,224.33,224.44,4672.0,224.98,225.22,224.33,224.44,4672.0
2020-06-11 14:35:00,224.36,224.66,224.0,224.66,8838.0,224.36,224.66,224.0,224.66,8838.0
2020-06-11 14:40:00,224.6,224.6,224.08,224.37,4593.0,224.6,224.6,224.08,224.37,4593.0
2020-06-11 14:45:00,224.52,224.9,224.19,224.24,5583.0,224.52,224.9,224.19,224.24,5583.0
2020-06-11 14:50:00,224.22,224.22,223.37,223.7,6025.0,224.22,224.22,223.37,223.7,6025.0
2020-06-11 14:55:00,223.61,223.99,223.19,223.56,6378.0,223.61,223.99,223.19,223.56,6378.0
2020-06-11 15:00:00,223.46,224.84,223.05,224.52,5908.0,223.46,224.84,223.05,224.52,5908.0
2020-06-11 15:05:00,224.56,224.61,223.95,224.28,7643.0,224.56,224.61,223.95,224.28,7643.0
2020-06-11 15:10:00,224.0,224.81,224.0,224.09,6368.0,224.0,224.81,224.0,224.09,6368.0
2020-06-11 15:15:00,223.91,224.43,223.69,224.06,7207.0,223.91,224.43,223.69,224.06,7207.0
2020-06-11 15:20:00,224.03,224.09,223.49,223.49,8472.0,224.03,224.09,223.49,223.49,8472.0
2020-06-11 15:25:00,223.56,224.19,223.28,224.07,10694.0,223.56,224.19,223.28,224.07,10694.0
2020-06-11 15:30:00,223.74,224.68,223.46,224.39,9988.0,223.74,224.68,223.46,224.39,9988.0
2020-06-11 15:35:00,224.33,225.34,223.97,225.12,14779.0,224.33,225.34,223.97,225.12,14779.0
2020-06-11 15:40:00,225.14,226.97,225.14,226.86,15121.0,225.14,226.97,225.14,226.86,15121.0
2020-06-11 15:45:00,226.91,226.95,226.24,226.51,20511.0,226.91,226.95,226.24,226.51,20511.0
2020-06-11 15:50:00,226.51,226.84,226.25,226.52,31877.0,226.51,226.84,226.25,226.52,31877.0
2020-06-11 15:55:00,226.54,226.8,225.88,225.88,45020.0,226.54,226.8,225.88,225.88,45020.0
2020-06-12 09:30:00,232.4,233.82,231.68,233.0,19341.0,232.4,233.82,231.68,233.0,19341.0
2020-06-12 09:35:00,233.04,235.46,232.45,234.85,19977.0,233.04,235.46,232.45,234.85,19977.0
2020-06-12 09:40:00,234.87,236.31,234.18,234.3,16493.0,234.87,236.31,234.18,234.3,16493.0
2020-06-12 09:45:00,234.42,234.42,230.66,230.66,9559.0,234.42,234.42,230.66,230.66,9559.0
2020-06-12 09:50:00,230.66,231.18,229.4,229.64,13712.0,230.66,231.18,229.4,229.64,13712.0
2020-06-12 09:55:00,229.51,230.4,229.04,229.79,10945.0,229.51,230.4,229.04,229.79,10945.0
2020-06-12 10:00:00,229.91,232.0,229.75,231.75,5892.0,229.91,232.0,229.75,231.75,5892.0
2020-06-12 10:05:00,231.54,231.57,230.81,230.82,7524.0,231.54,231.57,230.81,230.82,7524.0
2020-06-12 10:10:00,230.98,231.73,230.24,230.24,4856.0,230.98,231.73,230.24,230.24,4856.0
2020-06-12 10:15:00,230.24,231.08,230.22,230.73,2908.0,230.24,231.08,230.22,230.73,2908.0
2020-06-12 10:20:00,230.73,231.67,230.57,231.24,8115.0,230.73,231.67,230.57,231.24,8115.0
2020-06-12 10:25:00,231.09,231.3,230.26,230.59,8196.0,231.09,231.3,230.26,230.59,8196.0
2020-06-12 10:30:00,230.54,230.85,230.22,230.41,6594.0,230.54,230.85,230.22,230.41,6594.0
2020-06-12 10:35:00,230.59,230.62,228.56,228.64,7922.0,230.59,230.62,228.56,228.64,7922.0
2020-06-12 10:40:00,228.61,229.96,228.61,229.58,6987.0,228.61,229.96,228.61,229.58,6987.0
2020-06-12 10:45:00,229.15,230.45,229.15,229.77,3991.0,229.15,230.45,229.15,229.77,3991.0
2020-06-12 10:50:00,229.91,229.91,227.67,228.01,13988.0,229.91,229.91,227.67,228.01,13988.0
2020-06-12 10:55:00,228.2,228.45,227.23,227.24,6225.0,228.2,228.45,227.23,227.24,6225.0
2020-06-12 11:00:00,227.17,227.83,225.25,225.35,8751.0,227.17,227.83,225.25,225.35,8751.0
2020-06-12 11:05:00,225.49,227.87,225.49,227.55,4817.0,225.49,227.87,225.49,227.55,4817.0
2020-06-12 11:10:00,226.99,226.99,226.06,226.06,5546.0,226.99,226.99,226.06,226.06,5546.0
2020-06-12 11:15:00,226.05,226.58,225.1,225.15,3532.0,226.05,226.58,225.1,225.15,3532.0
2020-06-12 11:20:00,224.79,225.83,224.05,224.5,7272.0,224.79,225.83,224.05,224.5,7272.0
2020-06-12 11:25:00,224.71,226.65,224.65,226.5,4235.0,224.71,226.65,224.65,226.5,4235.0
2020-06-12 11:30:00,226.54,226.96,225.52,226.95,6613.0,226.54,226.96,225.52,226.95,6613.0
2020-06-12 11:35:00,227.19,227.7,226.89,227.7,4798.0,227.19,227.7,226.89,227.7,4798.0
2020-06-12 11:40:00,227.48,228.23,227.23,227.36,4269.0,227.48,228.23,227.23,227.36,4269.0
2020-06-12 11:45:00,227.2,228.32,227.04,227.74,6156.0,227.2,228.32,227.04,227.74,6156.0
2020-06-12 11:50:00,227.6,228.04,227.13,227.73,4198.0,227.6,228.04,227.13,227.73,4198.0
2020-06-12 11:55:00,228.12,228.88,228.05,228.82,2325.0,228.12,228.88,228.05,228.82,2325.0
2020-06-12 12:00:00,228.66,228.75,228.02,228.57,3002.0,228.66,228.75,228.02,228.57,3002.0
2020-06-12 12:05:00,228.57,228.9,228.57,228.84,3900.0,228.57,228.9,228.57,228.84,3900.0
2020-06-12 12:10:00,228.75,228.75,227.8,227.95,3264.0,228.75,228.75,227.8,227.95,3264.0
2020-06-12 12:15:00,227.84,228.12,227.71,227.97,1573.0,227.84,228.12,227.71,227.97,1573.0
2020-06-12 12:20:00,228.45,228.77,228.03,228.03,2189.0,228.45,228.77,228.03,228.03,2189.0
2020-06-12 12:25:00,227.54,227.85,227.11,227.61,3765.0,227.54,227.85,227.11,227.61,3765.0
2020-06-12 12:30:00,227.23,227.57,227.02,227.02,1677.0,227.23,227.57,227.02,227.02,1677.0
2020-06-12 12:35:00,227.04,227.28,226.66,226.66,2741.0,227.04,227.28,226.66,226.66,2741.0
2020-06-12 12:40:00,226.74,227.68,226.64,226.99,3720.0,226.74,227.68,226.64,226.99,3720.0
2020-06-12 12:45:00,226.8,226.8,226.23,226.43,3436.0,226.8,226.8,226.23,226.43,3436.0
2020-06-12 12:50:00,226.86,227.18,226.52,227.14,2411.0,226.86,227.18,226.52,227.14,2411.0
2020-06-12 12:55:00,227.02,227.38,226.95,227.05,1914.0,227.02,227.38,226.95,227.05,1914.0
2020-06-12 13:00:00,227.17,227.35,226.25,226.26,2917.0,227.17,227.35,226.25,226.26,2917.0
2020-06-12 13:05:00,226.21,226.48,226.13,226.3,1257.0,226.21,226.48,226.13,226.3,1257.0
2020-06-12 13:10:00,226.27,226.7,226.13,226.7,3280.0,226.27,226.7,226.13,226.7,3280.0
2020-06-12 13:15:00,226.42,226.57,225.58,226.04,4201.0,226.42,226.57,225.58,226.04,4201.0
2020-06-12 13:20:00,226.06,226.64,225.38,225.38,4912.0,226.06,226.64,225.38,225.38,4912.0
2020-06-12 13:25:00,225.84,226.17,225.78,225.92,2074.0,225.84,226.17,225.78,225.92,2074.0
2020-06-12 13:30:00,226.06,226.06,224.78,224.92,2606.0,226.06,226.06,224.78,224.92,2606.0
2020-06-12 13:35:00,224.9,225.33,224.47,224.74,3733.0,224.9,225.33,224.47,224.74,3733.0
2020-06-12 13:40:00,224.55,225.19,224.32,224.69,4350.0,224.55,225.19,224.32,224.69,4350.0
2020-06-12 13:45:00,224.24,224.43,223.09,223.26,6501.0,224.24,224.43,223.09,223.26,6501.0
2020-06-12 13:50:00,223.28,223.49,222.78,223.17,3461.0,223.28,223.49,222.78,223.17,3461.0
2020-06-12 13:55:00,223.39,224.26,223.1,223.12,4227.0,223.39,224.26,223.1,223.12,4227.0
2020-06-12 14:00:00,222.58,224.15,222.58,223.66,3812.0,222.58,224.15,222.58,223.66,3812.0
2020-06-12 14:05:00,223.45,223.46,222.58,222.8,5425.0,223.45,223.46,222.58,222.8,5425.0
2020-06-12 14:10:00,222.92,225.32,222.92,225.32,2500.0,222.92,225.32,222.92,225.32,2500.0
2020-06-12 14:15:00,224.55,224.66,223.76,223.76,4319.0,224.55,224.66,223.76,223.76,4319.0
2020-06-12 14:20:00,223.77,223.95,223.29,223.9,3002.0,223.77,223.95,223.29,223.9,3002.0
2020-06-12 14:25:00,223.9,224.77,223.71,224.47,4248.0,223.9,224.77,223.71,224.47,4248.0
2020-06-12 14:30:00,224.5,226.0,224.49,225.21,6694.0,224.5,226.0,224.49,225.21,6694.0
2020-06-12 14:35:00,225.42,225.61,223.88,223.94,4867.0,225.42,225.61,223.88,223.94,4867.0
2020-06-12 14:40:00,224.01,224.41,223.34,224.2,4800.0,224.01,224.41,223.34,224.2,4800.0
2020-06-12 14:45:00,224.36,225.03,224.16,224.44,6998.0,224.36,225.03,224.16,224.44,6998.0
2020-06-12 14:50:00,224.34,224.73,223.98,224.64,2500.0,224.34,224.73,223.98,224.64,2500.0
2020-06-12 14:55:00,224.86,224.86,224.2,224.79,3625.0,224.86,224.86,224.2,224.79,3625.0
2020-06-12 15:00:00,224.95,225.34,224.74,225.09,7970.0,224.95,225.34,224.74,225.09,7970.0
2020-06-12 15:05:00,225.09,226.08,225.09,225.69,4024.0,225.09,226.08,225.09,225.69,4024.0
2020-06-12 15:10:00,225.37,225.92,225.19,225.86,4600.0,225.37,225.92,225.19,225.86,4600.0
2020-06-12 15:15:00,225.6,225.6,224.28,224.44,5564.0,225.6,225.6,224.28,224.44,5564.0
2020-06-12 15:20:00,224.47,224.79,224.04,224.07,5400.0,224.47,224.79,224.04,224.07,5400.0
2020-06-12 15:25:00,223.94,224.76,223.85,224.25,5386.0,223.94,224.76,223.85,224.25,5386.0
2020-06-12 15:30:00,224.68,225.3,224.65,225.3,7423.0,224.68,225.3,224.65,225.3,7423.0
2020-06-12 15:35:00,225.42,225.88,225.34,225.66,8645.0,225.42,225.88,225.34,225.66,8645.0
2020-06-12 15:40:00,225.74,226.05,225.66,226.02,8593.0,225.74,226.05,225.66,226.02,8593.0
2020-06-12 15:45:00,225.99,227.14,225.97,226.96,15040.0,225.99,227.14,225.97,226.96,15040.0
2020-06-12 15:50:00,227.17,228.18,226.22,226.49,37737.0,227.17,228.18,226.22,226.49,37737.0
2020-06-12 15:55:00,226.54,227.57,226.47,226.59,34998.0,226.54,227.57,226.47,226.59,34998.0
2020-06-15 09:30:00,218.71,220.0,214.5,215.33,31078.0,218.71,220.0,214.5,215.33,31078.0
2020-06-15 09:35:00,215.66,216.87,215.14,215.42,19314.0,215.66,216.87,215.14,215.42,19314.0
2020-06-15 09:40:00,215.58,217.09,215.57,216.31,19151.0,215.58,217.09,215.57,216.31,19151.0
2020-06-15 09:45:00,216.66,216.66,215.31,216.06,17813.0,216.66,216.66,215.31,216.06,17813.0
2020-06-15 09:50:00,215.69,216.7,215.41,216.51,17251.0,215.69,216.7,215.41,216.51,17251.0
2020-06-15 09:55:00,216.68,217.25,216.0,216.38,15669.0,216.68,217.25,216.0,216.38,15669.0
2020-06-15 10:00:00,216.36,216.83,215.3,216.42,29321.0,216.36,216.83,215.3,216.42,29321.0
2020-06-15 10:05:00,216.56,219.3,216.33,218.39,23461.0,216.56,219.3,216.33,218.39,23461.0
2020-06-15 10:10:00,218.4,219.92,218.14,219.59,9843.0,218.4,219.92,218.14,219.59,9843.0
2020-06-15 10:15:00,219.0,219.81,218.62,219.69,6812.0,219.0,219.81,218.62,219.69,6812.0
2020-06-15 10:20:00,219.68,219.68,218.57,219.12,15332.0,219.68,219.68,218.57,219.12,15332.0
2020-06-15 10:25:00,218.96,219.54,218.25,218.25,3730.0,218.96,219.54,218.25,218.25,3730.0
2020-06-15 10:30:00,218.37,219.63,217.78,219.61,7970.0,218.37,219.63,217.78,219.61,7970.0
2020-06-15 10:35:00,219.72,220.26,218.23,218.47,8021.0,219.72,220.26,218.23,218.47,8021.0
2020-06-15 10:40:00,218.66,218.66,218.0,218.6,4258.0,218.66,218.66,218.0,218.6,4258.0
2020-06-15 10:45:00,218.6,219.85,218.6,219.36,6564.0,218.6,219.85,218.6,219.36,6564.0
2020-06-15 10:50:00,219.25,220.6,219.04,220.56,6330.0,219.25,220.6,219.04,220.56,6330.0
2020-06-15 10:55:00,220.42,221.16,219.67,219.67,10369.0,220.42,221.16,219.67,219.67,10369.0
2020-06-15 11:00:00,219.88,221.77,219.64,221.6,8425.0,219.88,221.77,219.64,221.6,8425.0
2020-06-15 11:05:00,221.43,222.32,221.43,222.19,7816.0,221.43,222.32,221.43,222.19,7816.0
2020-06-15 11:10:00,222.15,222.9,221.43,221.76,9482.0,222.15,222.9,221.43,221.76,9482.0
2020-06-15 11:15:00,221.74,221.75,220.16,220.55,7284.0,221.74,221.75,220.16,220.55,7284.0
2020-06-15 11:20:00,220.44,220.71,219.7,220.46,3881.0,220.44,220.71,219.7,220.46,3881.0
2020-06-15 11:25:00,220.56,220.57,219.45,219.46,2200.0,220.56,220.57,219.45,219.46,2200.0
2020-06-15 11:30:00,219.69,219.73,218.77,219.18,5968.0,219.69,219.73,218.77,219.18,5968.0
2020-06-15 11:35:00,218.72,219.35,218.64,218.65,2694.0,218.72,219.35,218.64,218.65,2694.0
2020-06-15 11:40:00,218.86,219.05,218.16,218.16,5677.0,218.86,219.05,218.16,218.16,5677.0
2020-06-15 11:45:00,218.1,218.32,217.75,218.16,8711.0,218.1,218.32,217.75,218.16,8711.0
2020-06-15 11:50:00,218.29,219.1,218.29,218.55,3689.0,218.29,219.1,218.29,218.55,3689.0
2020-06-15 11:55:00,218.68,220.0,218.68,219.36,8001.0,218.68,220.0,218.68,219.36,8001.0
2020-06-15 12:00:00,219.31,221.0,219.1,221.0,2012.0,219.31,221.0,219.1,221.0,2012.0
2020-06-15 12:05:00,221.0,221.0,220.09,220.59,3506.0,221.0,221.0,220.09,220.59,3506.0
2020-06-15 12:10:00,220.53,220.96,220.53,220.81,2500.0,220.53,220.96,220.53,220.81,2500.0
2020-06-15 12:15:00,220.87,221.73,220.87,221.73,2976.0,220.87,221.73,220.87,221.73,2976.0
2020-06-15 12:20:00,221.43,222.13,221.41,222.13,1516.0,221.43,222.13,221.41,222.13,1516.0
2020-06-15 12:25:00,222.11,222.16,221.66,221.66,2900.0,222.11,222.16,221.66,221.66,2900.0
2020-06-15 12:30:00,221.67,221.81,221.36,221.36,3809.0,221.67,221.81,221.36,221.36,3809.0
2020-06-15 12:35:00,221.4,222.41,221.4,222.09,6663.0,221.4,222.41,221.4,222.09,6663.0
2020-06-15 12:40:00,221.94,222.02,221.85,221.86,500.0,221.94,222.02,221.85,221.86,500.0
2020-06-15 12:45:00,221.87,222.41,221.87,222.34,1600.0,221.87,222.41,221.87,222.34,1600.0
2020-06-15 12:50:00,222.26,222.26,221.68,222.2,1532.0,222.26,222.26,221.68,222.2,1532.0
2020-06-15 12:55:00,222.13,222.55,222.02,222.47,2234.0,222.13,222.55,222.02,222.47,2234.0
2020-06-15 13:00:00,222.56,223.2,222.02,222.92,2803.0,222.56,223.2,222.02,222.92,2803.0
2020-06-15 13:05:00,222.96,223.79,222.96,223.79,6561.0,222.96,223.79,222.96,223.79,6561.0
2020-06-15 13:10:00,223.7,223.88,223.44,223.52,5978.0,223.7,223.88,223.44,223.52,5978.0
2020-06-15 13:15:00,223.56,223.91,223.25,223.25,7625.0,223.56,223.91,223.25,223.25,7625.0
2020-06-15 13:20:00,223.51,223.71,222.01,222.54,8484.0,223.51,223.71,222.01,222.54,8484.0
2020-06-15 13:25:00,222.69,223.4,222.61,223.1,4910.0,222.69,223.4,222.61,223.1,4910.0
2020-06-15 13:30:00,223.06,223.06,222.54,222.76,1668.0,223.06,223.06,222.54,222.76,1668.0
2020-06-15 13:35:00,222.84,223.02,222.56,222.92,3185.0,222.84,223.02,222.56,222.92,3185.0
2020-06-15 13:40:00,222.81,222.81,221.99,222.18,2756.0,222.81,222.81,221.99,222.18,2756.0
2020-06-15 13:45:00,222.13,222.34,221.12,221.35,3132.0,222.13,222.34,221.12,221.35,3132.0
2020-06-15 13:50:00,221.32,222.2,221.25,221.26,8532.0,221.32,222.2,221.25,221.26,8532.0
2020-06-15 13:55:00,221.26,221.63,220.72,220.73,6062.0,221.26,221.63,220.72,220.73,6062.0
2020-06-15 14:00:00,221.04,224.37,221.04,224.16,9202.0,221.04,224.37,221.04,224.16,9202.0
2020-06-15 14:05:00,224.0,224.48,223.71,224.2,9355.0,224.0,224.48,223.71,224.2,9355.0
2020-06-15 14:10:00,224.12,224.12,222.86,223.39,2573.0,224.12,224.12,222.86,223.39,2573.0
2020-06-15 14:15:00,223.71,224.67,223.71,224.0,8935.0,223.71,224.67,223.71,224.0,8935.0
2020-06-15 14:20:00,224.02,224.02,222.74,223.17,8743.0,224.02,224.02,222.74,223.17,8743.0
2020-06-15 14:25:00,223.03,223.38,222.73,222.75,7174.0,223.03,223.38,222.73,222.75,7174.0
2020-06-15 14:30:00,222.96,223.3,222.01,222.24,7167.0,222.96,223.3,222.01,222.24,7167.0
2020-06-15 14:35:00,222.42,222.66,222.07,222.21,4789.0,222.42,222.66,222.07,222.21,4789.0
2020-06-15 14:40:00,222.34,222.62,221.98,222.08,7621.0,222.34,222.62,221.98,222.08,7621.0
2020-06-15 14:45:00,222.15,223.19,222.14,222.75,3304.0,222.15,223.19,222.14,222.75,3304.0
2020-06-15 14:50:00,222.84,222.84,221.94,222.12,4254.0,222.84,222.84,221.94,222.12,4254.0
2020-06-15 14:55:00,221.9,222.2,221.51,221.84,6820.0,221.9,222.2,221.51,221.84,6820.0
2020-06-15 15:00:00,221.69,222.7,221.69,222.51,4213.0,221.69,222.7,221.69,222.51,4213.0
2020-06-15 15:05:00,222.32,223.3,222.07,223.3,10153.0,222.32,223.3,222.07,223.3,10153.0
2020-06-15 15:10:00,223.35,225.0,223.34,225.0,15108.0,223.35,225.0,223.34,225.0,15108.0
2020-06-15 15:15:00,224.77,225.8,224.44,224.61,17336.0,224.77,225.8,224.44,224.61,17336.0
2020-06-15 15:20:00,224.47,224.6,223.84,224.17,12523.0,224.47,224.6,223.84,224.17,12523.0
2020-06-15 15:25:00,224.43,224.59,223.91,224.09,13973.0,224.43,224.59,223.91,224.09,13973.0
2020-06-15 15:30:00,224.1,224.19,222.54,222.79,21174.0,224.1,224.19,222.54,222.79,21174.0
2020-06-15 15:35:00,222.9,223.32,222.16,223.13,7508.0,222.9,223.32,222.16,223.13,7508.0
2020-06-15 15:40:00,223.11,224.32,222.85,224.15,11469.0,223.11,224.32,222.85,224.15,11469.0
2020-06-15 15:45:00,224.14,224.93,224.1,224.5,20360.0,224.14,224.93,224.1,224.5,20360.0
2020-06-15 15:50:00,224.17,225.39,224.17,225.13,36096.0,224.17,225.39,224.17,225.13,36096.0
2020-06-15 15:55:00,225.18,225.69,224.92,225.57,41585.0,225.18,225.69,224.92,225.57,41585.0
2020-06-16 09:30:00,236.42,236.42,233.0,233.0,39101.0,236.42,236.42,233.0,233.0,39101.0
2020-06-16 09:35:00,233.0,233.18,231.14,231.39,44383.0,233.0,233.18,231.14,231.39,44383.0
2020-06-16 09:40:00,231.6,232.55,230.45,230.98,19037.0,231.6,232.55,230.45,230.98,19037.0
2020-06-16 09:45:00,230.84,231.53,229.25,229.4,12604.0,230.84,231.53,229.25,229.4,12604.0
2020-06-16 09:50:00,229.55,231.06,229.53,230.42,11155.0,229.55,231.06,229.53,230.42,11155.0
2020-06-16 09:55:00,230.78,232.49,230.32,232.22,7430.0,230.78,232.49,230.32,232.22,7430.0
2020-06-16 10:00:00,232.4,232.98,231.51,232.32,17166.0,232.4,232.98,231.51,232.32,17166.0
2020-06-16 10:05:00,232.59,233.84,232.37,233.24,13860.0,232.59,233.84,232.37,233.24,13860.0
2020-06-16 10:10:00,232.8,233.37,232.68,232.79,6902.0,232.8,233.37,232.68,232.79,6902.0
2020-06-16 10:15:00,232.75,233.06,232.39,232.39,6833.0,232.75,233.06,232.39,232.39,6833.0
2020-06-16 10:20:00,232.09,232.14,231.26,231.73,8724.0,232.09,232.14,231.26,231.73,8724.0
2020-06-16 10:25:00,231.66,232.29,231.66,231.97,5025.0,231.66,232.29,231.66,231.97,5025.0
2020-06-16 10:30:00,232.1,232.25,231.25,231.53,4937.0,232.1,232.25,231.25,231.53,4937.0
2020-06-16 10:35:00,231.53,231.69,230.43,230.73,6925.0,231.53,231.69,230.43,230.73,6925.0
2020-06-16 10:40:00,230.86,230.87,229.64,230.03,5154.0,230.86,230.87,229.64,230.03,5154.0
2020-06-16 10:45:00,229.9,230.78,229.32,230.78,5436.0,229.9,230.78,229.32,230.78,5436.0
2020-06-16 10:50:00,230.82,230.82,228.42,228.49,6415.0,230.82,230.82,228.42,228.49,6415.0
2020-06-16 10:55:00,228.47,228.76,226.5,226.5,9064.0,228.47,228.76,226.5,226.5,9064.0
2020-06-16 11:00:00,226.27,226.89,225.0,226.89,24136.0,226.27,226.89,225.0,226.89,24136.0
2020-06-16 11:05:00,226.73,227.79,226.41,227.39,27050.0,226.73,227.79,226.41,227.39,27050.0
2020-06-16 11:10:00,227.66,228.54,227.0,228.27,19590.0,227.66,228.54,227.0,228.27,19590.0
2020-06-16 11:15:00,228.49,230.32,228.48,229.15,5797.0,228.49,230.32,228.48,229.15,5797.0
2020-06-16 11:20:00,229.09,230.1,228.73,229.5,9369.0,229.09,230.1,228.73,229.5,9369.0
2020-06-16 11:25:00,229.46,230.06,229.19,229.52,3766.0,229.46,230.06,229.19,229.52,3766.0
2020-06-16 11:30:00,229.7,230.1,229.3,229.31,8787.0,229.7,230.1,229.3,229.31,8787.0
2020-06-16 11:35:00,229.07,229.11,228.12,228.33,6420.0,229.07,229.11,228.12,228.33,6420.0
2020-06-16 11:40:00,228.69,229.02,228.56,228.98,2221.0,228.69,229.02,228.56,228.98,2221.0
2020-06-16 11:45:00,228.94,229.4,228.76,229.08,1500.0,228.94,229.4,228.76,229.08,1500.0
2020-06-16 11:50:00,229.5,229.7,228.69,228.69,3176.0,229.5,229.7,228.69,228.69,3176.0
2020-06-16 11:55:00,228.4,228.4,227.89,228.09,12616.0,228.4,228.4,227.89,228.09,12616.0
2020-06-16 12:00:00,228.16,228.41,227.16,227.74,2264.0,228.16,228.41,227.16,227.74,2264.0
2020-06-16 12:05:00,227.43,227.64,227.25,227.44,1005.0,227.43,227.64,227.25,227.44,1005.0
2020-06-16 12:10:00,227.48,228.02,227.12,228.02,2100.0,227.48,228.02,227.12,228.02,2100.0
2020-06-16 12:15:00,228.36,228.5,227.83,228.15,17100.0,228.36,228.5,227.83,228.15,17100.0
2020-06-16 12:20:00,228.3,228.3,227.83,228.07,2308.0,228.3,228.3,227.83,228.07,2308.0
2020-06-16 12:25:00,228.1,228.99,228.1,228.41,3555.0,228.1,228.99,228.1,228.41,3555.0
2020-06-16 12:30:00,228.61,229.55,228.61,229.19,1800.0,228.61,229.55,228.61,229.19,1800.0
2020-06-16 12:35:00,229.17,229.57,229.16,229.23,6023.0,229.17,229.57,229.16,229.23,6023.0
2020-06-16 12:40:00,229.12,229.44,228.88,229.44,2573.0,229.12,229.44,228.88,229.44,2573.0
2020-06-16 12:45:00,229.34,229.41,228.79,228.79,6375.0,229.34,229.41,228.79,228.79,6375.0
2020-06-16 12:50:00,228.57,228.74,227.54,227.54,6507.0,228.57,228.74,227.54,227.54,6507.0
2020-06-16 12:55:00,227.46,227.76,227.25,227.61,2850.0,227.46,227.76,227.25,227.61,2850.0
2020-06-16 13:00:00,227.65,227.9,227.3,227.3,7055.0,227.65,227.9,227.3,227.3,7055.0
2020-06-16 13:05:00,227.3,227.78,227.3,227.5,5500.0,227.3,227.78,227.3,227.5,5500.0
2020-06-16 13:10:00,227.63,227.71,227.31,227.61,3711.0,227.63,227.71,227.31,227.61,3711.0
2020-06-16 13:15:00,227.67,227.97,227.46,227.57,32557.0,227.67,227.97,227.46,227.57,32557.0
2020-06-16 13:20:00,227.48,227.6,227.13,227.44,9065.0,227.48,227.6,227.13,227.44,9065.0
2020-06-16 13:25:00,227.3,228.12,227.27,227.56,2073.0,227.3,228.12,227.27,227.56,2073.0
2020-06-16 13:30:00,227.51,227.59,227.03,227.33,4745.0,227.51,227.59,227.03,227.33,4745.0
2020-06-16 13:35:00,227.43,227.43,227.05,227.15,2747.0,227.43,227.43,227.05,227.15,2747.0
2020-06-16 13:40:00,227.08,227.76,226.92,227.49,2976.0,227.08,227.76,226.92,227.49,2976.0
2020-06-16 13:45:00,227.42,227.81,227.22,227.62,10417.0,227.42,227.81,227.22,227.62,10417.0
2020-06-16 13:50:00,227.76,227.94,227.02,227.23,10168.0,227.76,227.94,227.02,227.23,10168.0
2020-06-16 13:55:00,227.22,227.39,227.19,227.39,1650.0,227.22,227.39,227.19,227.39,1650.0
2020-06-16 14:00:00,227.94,228.48,227.76,228.4,4055.0,227.94,228.48,227.76,228.4,4055.0
2020-06-16 14:05:00,228.4,228.44,227.95,228.16,3204.0,228.4,228.44,227.95,228.16,3204.0
2020-06-16 14:10:00,228.19,229.08,228.02,228.91,3750.0,228.19,229.08,228.02,228.91,3750.0
2020-06-16 14:15:00,229.0,229.26,228.55,228.55,3322.0,229.0,229.26,228.55,228.55,3322.0
2020-06-16 14:20:00,228.84,228.84,226.64,227.15,28521.0,228.84,228.84,226.64,227.15,28521.0
2020-06-16 14:25:00,227.05,227.64,226.91,226.91,13323.0,227.05,227.64,226.91,226.91,13323.0
2020-06-16 14:30:00,227.18,227.81,227.18,227.52,9397.0,227.18,227.81,227.18,227.52,9397.0
2020-06-16 14:35:00,227.56,227.75,227.45,227.5,3503.0,227.56,227.75,227.45,227.5,3503.0
2020-06-16 14:40:00,227.67,227.68,227.07,227.49,4227.0,227.67,227.68,227.07,227.49,4227.0
2020-06-16 14:45:00,227.4,228.15,226.98,228.15,3913.0,227.4,228.15,226.98,228.15,3913.0
2020-06-16 14:50:00,228.06,228.06,227.53,228.05,4725.0,228.06,228.06,227.53,228.05,4725.0
2020-06-16 14:55:00,228.19,228.2,227.54,227.74,8813.0,228.19,228.2,227.54,227.74,8813.0
2020-06-16 15:00:00,227.75,227.82,227.0,227.22,12470.0,227.75,227.82,227.0,227.22,12470.0
2020-06-16 15:05:00,227.23,227.23,226.54,226.67,13053.0,227.23,227.23,226.54,226.67,13053.0
2020-06-16 15:10:00,226.67,226.77,226.45,226.77,11136.0,226.67,226.77,226.45,226.77,11136.0
2020-06-16 15:15:00,226.63,226.78,225.27,225.49,19399.0,226.63,226.78,225.27,225.49,19399.0
2020-06-16 15:20:00,225.54,225.98,225.5,225.84,11062.0,225.54,225.98,225.5,225.84,11062.0
2020-06-16 15:25:00,225.95,226.33,225.9,226.0,11444.0,225.95,226.33,225.9,226.0,11444.0
2020-06-16 15:30:00,225.84,226.86,225.67,226.5,16274.0,225.84,226.86,225.67,226.5,16274.0
2020-06-16 15:35:00,226.5,226.6,225.82,226.0,14291.0,226.5,226.6,225.82,226.0,14291.0
2020-06-16 15:40:00,226.02,226.25,225.54,225.82,15062.0,226.02,226.25,225.54,225.82,15062.0
2020-06-16 15:45:00,225.81,226.4,225.71,226.28,26524.0,225.81,226.4,225.71,226.28,26524.0
2020-06-16 15:50:00,226.4,226.87,225.1,225.38,49708.0,226.4,226.87,225.1,225.38,49708.0
2020-06-16 15:55:00,225.42,225.9,225.1,225.79,67145.0,225.42,225.9,225.1,225.79,67145.0
2020-06-17 09:30:00,226.87,229.59,225.9,229.09,31757.0,226.87,229.59,225.9,229.09,31757.0
2020-06-17 09:35:00,229.19,229.84,225.93,225.93,18360.0,229.19,229.84,225.93,225.93,18360.0
2020-06-17 09:40:00,226.55,226.55,225.07,225.85,15144.0,226.55,226.55,225.07,225.85,15144.0
2020-06-17 09:45:00,225.68,225.68,224.47,225.18,15173.0,225.68,225.68,224.47,225.18,15173.0
2020-06-17 09:50:00,225.5,226.87,225.5,226.58,14773.0,225.5,226.87,225.5,226.58,14773.0
2020-06-17 09:55:00,226.71,226.92,224.49,225.23,13571.0,226.71,226.92,224.49,225.23,13571.0
2020-06-17 10:00:00,224.95,225.71,223.03,223.03,22438.0,224.95,225.71,223.03,223.03,22438.0
2020-06-17 10:05:00,222.51,225.59,222.41,225.19,12850.0,222.51,225.59,222.41,225.19,12850.0
2020-06-17 10:10:00,225.06,225.68,224.41,225.3,5250.0,225.06,225.68,224.41,225.3,5250.0
2020-06-17 10:15:00,225.51,226.56,224.96,225.27,9675.0,225.51,226.56,224.96,225.27,9675.0
2020-06-17 10:20:00,225.34,226.04,225.18,225.61,11184.0,225.34,226.04,225.18,225.61,11184.0
2020-06-17 10:25:00,225.78,226.64,225.63,225.7,14233.0,225.78,226.64,225.63,225.7,14233.0
2020-06-17 10:30:00,225.98,226.21,225.31,226.21,14649.0,225.98,226.21,225.31,226.21,14649.0
2020-06-17 10:35:00,225.91,226.02,225.0,225.84,9555.0,225.91,226.02,225.0,225.84,9555.0
2020-06-17 10:40:00,225.89,226.55,225.32,226.26,4250.0,225.89,226.55,225.32,226.26,4250.0
2020-06-17 10:45:00,226.19,227.39,226.16,227.13,14781.0,226.19,227.39,226.16,227.13,14781.0
2020-06-17 10:50:00,227.18,228.24,227.03,228.12,8122.0,227.18,228.24,227.03,228.12,8122.0
2020-06-17 10:55:00,228.19,228.25,227.67,228.25,5700.0,228.19,228.25,227.67,228.25,5700.0
2020-06-17 11:00:00,228.38,228.41,227.75,228.12,6781.0,228.38,228.41,227.75,228.12,6781.0
2020-06-17 11:05:00,228.07,228.82,227.81,228.64,4362.0,228.07,228.82,227.81,228.64,4362.0
2020-06-17 11:10:00,228.73,229.36,227.91,227.95,7703.0,228.73,229.36,227.91,227.95,7703.0
2020-06-17 11:15:00,227.94,228.28,227.43,227.58,10003.0,227.94,228.28,227.43,227.58,10003.0
2020-06-17 11:20:00,227.54,227.83,227.41,227.82,4393.0,227.54,227.83,227.41,227.82,4393.0
2020-06-17 11:25:00,227.9,228.02,227.76,227.92,7222.0,227.9,228.02,227.76,227.92,7222.0
2020-06-17 11:30:00,227.91,228.04,226.89,226.91,17616.0,227.91,228.04,226.89,226.91,17616.0
2020-06-17 11:35:00,227.11,227.27,226.67,226.77,8702.0,227.11,227.27,226.67,226.77,8702.0
2020-06-17 11:40:00,226.79,227.39,226.61,227.03,10164.0,226.79,227.39,226.61,227.03,10164.0
2020-06-17 11:45:00,227.02,227.3,226.55,227.01,9903.0,227.02,227.3,226.55,227.01,9903.0
2020-06-17 11:50:00,226.98,226.98,226.33,226.84,5842.0,226.98,226.98,226.33,226.84,5842.0
2020-06-17 11:55:00,226.85,227.2,226.38,226.55,5849.0,226.85,227.2,226.38,226.55,5849.0
2020-06-17 12:00:00,226.65,226.65,226.04,226.12,12980.0,226.65,226.65,226.04,226.12,12980.0
2020-06-17 12:05:00,225.92,226.14,225.51,226.0,15769.0,225.92,226.14,225.51,226.0,15769.0
2020-06-17 12:10:00,226.01,226.06,225.68,225.68,7364.0,226.01,226.06,225.68,225.68,7364.0
2020-06-17 12:15:00,225.82,226.11,225.75,225.93,7779.0,225.82,226.11,225.75,225.93,7779.0
2020-06-17 12:20:00,225.86,226.16,225.72,225.84,8543.0,225.86,226.16,225.72,225.84,8543.0
2020-06-17 12:25:00,225.7,226.05,225.64,225.93,5369.0,225.7,226.05,225.64,225.93,5369.0
2020-06-17 12:30:00,226.01,226.1,225.74,225.79,10572.0,226.01,226.1,225.74,225.79,10572.0
2020-06-17 12:35:00,225.83,226.09,225.56,225.93,6303.0,225.83,226.09,225.56,225.93,6303.0
2020-06-17 12:40:00,225.92,225.92,225.57,225.74,2100.0,225.92,225.92,225.57,225.74,2100.0
2020-06-17 12:45:00,225.75,225.89,225.24,225.36,5600.0,225.75,225.89,225.24,225.36,5600.0
2020-06-17 12:50:00,225.31,225.4,223.9,224.81,17192.0,225.31,225.4,223.9,224.81,17192.0
2020-06-17 12:55:00,224.84,225.65,224.84,225.65,6926.0,224.84,225.65,224.84,225.65,6926.0
2020-06-17 13:00:00,225.73,226.19,225.45,225.62,5727.0,225.73,226.19,225.45,225.62,5727.0
2020-06-17 13:05:00,225.58,226.02,225.55,225.68,3750.0,225.58,226.02,225.55,225.68,3750.0
2020-06-17 13:10:00,225.51,226.09,225.47,225.47,2628.0,225.51,226.09,225.47,225.47,2628.0
2020-06-17 13:15:00,225.58,225.65,225.1,225.43,5919.0,225.58,225.65,225.1,225.43,5919.0
2020-06-17 13:20:00,225.37,226.0,225.26,225.94,3230.0,225.37,226.0,225.26,225.94,3230.0
2020-06-17 13:25:00,225.85,226.02,225.32,225.41,6450.0,225.85,226.02,225.32,225.41,6450.0
2020-06-17 13:30:00,225.63,225.66,225.32,225.32,3411.0,225.63,225.66,225.32,225.32,3411.0
2020-06-17 13:35:00,225.46,226.05,225.46,225.83,11300.0,225.46,226.05,225.46,225.83,11300.0
2020-06-17 13:40:00,225.83,226.01,225.57,225.69,5233.0,225.83,226.01,225.57,225.69,5233.0
2020-06-17 13:45:00,225.78,225.78,225.43,225.64,3070.0,225.78,225.78,225.43,225.64,3070.0
2020-06-17 13:50:00,225.71,226.08,225.71,226.01,6339.0,225.71,226.08,225.71,226.01,6339.0
2020-06-17 13:55:00,226.04,226.1,225.73,225.91,5251.0,226.04,226.1,225.73,225.91,5251.0
2020-06-17 14:00:00,225.84,225.91,225.62,225.74,5520.0,225.84,225.91,225.62,225.74,5520.0
2020-06-17 14:05:00,225.84,226.01,225.7,226.01,3563.0,225.84,226.01,225.7,226.01,3563.0
2020-06-17 14:10:00,225.96,226.05,225.39,225.56,6700.0,225.96,226.05,225.39,225.56,6700.0
2020-06-17 14:15:00,225.52,225.78,225.51,225.59,2308.0,225.52,225.78,225.51,225.59,2308.0
2020-06-17 14:20:00,225.7,226.05,225.69,226.0,3700.0,225.7,226.05,225.69,226.0,3700.0
2020-06-17 14:25:00,225.93,225.93,225.67,225.81,3606.0,225.93,225.93,225.67,225.81,3606.0
2020-06-17 14:30:00,225.85,225.93,225.35,225.35,39850.0,225.85,225.93,225.35,225.35,39850.0
2020-06-17 14:35:00,225.42,225.68,225.36,225.55,21142.0,225.42,225.68,225.36,225.55,21142.0
2020-06-17 14:40:00,225.55,225.66,225.32,225.4,19985.0,225.55,225.66,225.32,225.4,19985.0
2020-06-17 14:45:00,225.5,225.57,225.28,225.49,9914.0,225.5,225.57,225.28,225.49,9914.0
2020-06-17 14:50:00,225.42,225.92,225.42,225.78,6444.0,225.42,225.92,225.42,225.78,6444.0
2020-06-17 14:55:00,225.78,225.98,225.38,225.67,7016.0,225.78,225.98,225.38,225.67,7016.0
2020-06-17 15:00:00,225.59,225.8,225.35,225.66,3900.0,225.59,225.8,225.35,225.66,3900.0
2020-06-17 15:05:00,225.58,225.93,225.47,225.72,10679.0,225.58,225.93,225.47,225.72,10679.0
2020-06-17 15:10:00,225.63,225.63,224.99,224.99,18904.0,225.63,225.63,224.99,224.99,18904.0
2020-06-17 15:15:00,225.09,225.47,224.84,224.87,6816.0,225.09,225.47,224.84,224.87,6816.0
2020-06-17 15:20:00,224.91,225.19,224.5,224.56,7339.0,224.91,225.19,224.5,224.56,7339.0
2020-06-17 15:25:00,224.6,224.7,223.71,223.95,10513.0,224.6,224.7,223.71,223.95,10513.0
2020-06-17 15:30:00,223.87,224.18,223.35,224.01,11212.0,223.87,224.18,223.35,224.01,11212.0
2020-06-17 15:35:00,224.0,224.49,223.93,224.21,8750.0,224.0,224.49,223.93,224.21,8750.0
2020-06-17 15:40:00,224.25,224.25,223.06,223.21,12654.0,224.25,224.25,223.06,223.21,12654.0
2020-06-17 15:45:00,223.2,223.63,222.94,223.18,24058.0,223.2,223.63,222.94,223.18,24058.0
2020-06-17 15:50:00,223.17,224.08,222.92,223.26,40376.0,223.17,224.08,222.92,223.26,40376.0
2020-06-17 15:55:00,223.35,224.02,223.07,223.55,27677.0,223.35,224.02,223.07,223.55,27677.0
2020-06-18 09:30:00,221.57,222.4,220.5,220.5,21882.0,221.57,222.4,220.5,220.5,21882.0
2020-06-18 09:35:00,220.74,220.93,218.85,220.53,19728.0,220.74,220.93,218.85,220.53,19728.0
2020-06-18 09:40:00,220.98,220.98,219.16,220.71,20904.0,220.98,220.98,219.16,220.71,20904.0
2020-06-18 09:45:00,220.49,220.92,219.19,220.92,15679.0,220.49,220.92,219.19,220.92,15679.0
2020-06-18 09:50:00,221.06,221.63,220.21,220.68,16253.0,221.06,221.63,220.21,220.68,16253.0
2020-06-18 09:55:00,220.74,220.85,219.54,220.1,7807.0,220.74,220.85,219.54,220.1,7807.0
2020-06-18 10:00:00,220.04,221.41,220.04,221.36,10785.0,220.04,221.41,220.04,221.36,10785.0
2020-06-18 10:05:00,221.55,222.72,221.45,222.23,19956.0,221.55,222.72,221.45,222.23,19956.0
2020-06-18 10:10:00,222.6,222.63,221.91,222.3,5106.0,222.6,222.63,221.91,222.3,5106.0
2020-06-18 10:15:00,222.69,223.28,222.35,223.24,7250.0,222.69,223.28,222.35,223.24,7250.0
2020-06-18 10:20:00,223.41,223.54,222.11,222.36,5717.0,223.41,223.54,222.11,222.36,5717.0
2020-06-18 10:25:00,222.57,223.11,222.43,222.84,4580.0,222.57,223.11,222.43,222.84,4580.0
2020-06-18 10:30:00,222.97,223.5,222.61,223.42,5253.0,222.97,223.5,222.61,223.42,5253.0
2020-06-18 10:35:00,223.5,224.09,222.63,222.86,11331.0,223.5,224.09,222.63,222.86,11331.0
2020-06-18 10:40:00,222.6,223.04,222.38,222.72,3038.0,222.6,223.04,222.38,222.72,3038.0
2020-06-18 10:45:00,222.8,223.35,222.69,222.7,2140.0,222.8,223.35,222.69,222.7,2140.0
2020-06-18 10:50:00,222.55,222.7,221.51,221.7,6477.0,222.55,222.7,221.51,221.7,6477.0
2020-06-18 10:55:00,221.75,222.55,221.75,222.55,5675.0,221.75,222.55,221.75,222.55,5675.0
2020-06-18 11:00:00,222.53,222.53,221.81,222.09,5100.0,222.53,222.53,221.81,222.09,5100.0
2020-06-18 11:05:00,222.21,222.55,221.61,221.67,16721.0,222.21,222.55,221.61,221.67,16721.0
2020-06-18 11:10:00,221.51,222.06,221.5,221.67,7343.0,221.51,222.06,221.5,221.67,7343.0
2020-06-18 11:15:00,221.67,221.75,220.61,221.0,6383.0,221.67,221.75,220.61,221.0,6383.0
2020-06-18 11:20:00,220.84,220.98,220.0,220.1,12213.0,220.84,220.98,220.0,220.1,12213.0
2020-06-18 11:25:00,220.2,220.76,220.03,220.14,8030.0,220.2,220.76,220.03,220.14,8030.0
2020-06-18 11:30:00,220.13,220.5,219.31,219.31,6225.0,220.13,220.5,219.31,219.31,6225.0
2020-06-18 11:35:00,219.35,219.43,218.86,219.05,11401.0,219.35,219.43,218.86,219.05,11401.0
2020-06-18 11:40:00,219.04,219.27,218.28,218.47,6847.0,219.04,219.27,218.28,218.47,6847.0
2020-06-18 11:45:00,218.45,218.68,218.15,218.38,19427.0,218.45,218.68,218.15,218.38,19427.0
2020-06-18 11:50:00,218.54,218.54,217.51,218.17,19721.0,218.54,218.54,217.51,218.17,19721.0
2020-06-18 11:55:00,218.21,218.28,217.81,218.06,4839.0,218.21,218.28,217.81,218.06,4839.0
2020-06-18 12:00:00,218.11,218.44,217.69,218.05,11100.0,218.11,218.44,217.69,218.05,11100.0
2020-06-18 12:05:00,218.05,218.5,218.02,218.13,7860.0,218.05,218.5,218.02,218.13,7860.0
2020-06-18 12:10:00,218.03,218.42,217.83,218.19,9550.0,218.03,218.42,217.83,218.19,9550.0
2020-06-18 12:15:00,218.22,218.83,218.02,218.51,5623.0,218.22,218.83,218.02,218.51,5623.0
2020-06-18 12:20:00,218.64,219.32,218.55,219.08,3300.0,218.64,219.32,218.55,219.08,3300.0
2020-06-18 12:25:00,218.98,219.14,218.52,218.99,11739.0,218.98,219.14,218.52,218.99,11739.0
2020-06-18 12:30:00,219.03,219.22,218.85,219.03,5100.0,219.03,219.22,218.85,219.03,5100.0
2020-06-18 12:35:00,219.04,219.2,218.76,218.82,4550.0,219.04,219.2,218.76,218.82,4550.0
2020-06-18 12:40:00,218.89,219.07,218.47,219.02,4873.0,218.89,219.07,218.47,219.02,4873.0
2020-06-18 12:45:00,218.94,219.43,218.93,219.41,3716.0,218.94,219.43,218.93,219.41,3716.0
2020-06-18 12:50:00,219.4,219.4,218.92,218.94,4764.0,219.4,219.4,218.92,218.94,4764.0
2020-06-18 12:55:00,219.0,219.1,218.75,218.92,5089.0,219.0,219.1,218.75,218.92,5089.0
2020-06-18 13:00:00,218.86,219.34,218.82,218.9,4072.0,218.86,219.34,218.82,218.9,4072.0
2020-06-18 13:05:00,218.89,219.34,218.89,219.34,2500.0,218.89,219.34,218.89,219.34,2500.0
2020-06-18 13:10:00,219.32,219.53,219.15,219.53,2350.0,219.32,219.53,219.15,219.53,2350.0
2020-06-18 13:15:00,219.58,220.2,219.58,220.2,4873.0,219.58,220.2,219.58,220.2,4873.0
2020-06-18 13:20:00,220.15,220.15,219.45,219.53,2601.0,220.15,220.15,219.45,219.53,2601.0
2020-06-18 13:25:00,219.64,219.73,219.44,219.73,4850.0,219.64,219.73,219.44,219.73,4850.0
2020-06-18 13:30:00,219.42,219.65,219.35,219.65,1100.0,219.42,219.65,219.35,219.65,1100.0
2020-06-18 13:35:00,219.55,219.55,218.8,219.22,4216.0,219.55,219.55,218.8,219.22,4216.0
2020-06-18 13:40:00,219.12,219.12,218.78,218.87,1675.0,219.12,219.12,218.78,218.87,1675.0
2020-06-18 13:45:00,218.81,219.15,218.71,218.82,3314.0,218.81,219.15,218.71,218.82,3314.0
2020-06-18 13:50:00,218.89,219.2,218.77,219.2,1811.0,218.89,219.2,218.77,219.2,1811.0
2020-06-18 13:55:00,219.23,220.0,219.01,220.0,3225.0,219.23,220.0,219.01,220.0,3225.0
2020-06-18 14:00:00,219.94,219.94,219.02,219.02,4409.0,219.94,219.94,219.02,219.02,4409.0
2020-06-18 14:05:00,219.11,219.23,218.75,219.06,3783.0,219.11,219.23,218.75,219.06,3783.0
2020-06-18 14:10:00,218.99,219.12,218.74,218.96,5278.0,218.99,219.12,218.74,218.96,5278.0
2020-06-18 14:15:00,218.88,219.17,218.82,219.17,3346.0,218.88,219.17,218.82,219.17,3346.0
2020-06-18 14:20:00,219.17,219.38,218.94,219.18,5485.0,219.17,219.38,218.94,219.18,5485.0
2020-06-18 14:25:00,219.24,219.27,218.87,219.04,2700.0,219.24,219.27,218.87,219.04,2700.0
2020-06-18 14:30:00,219.05,219.52,218.83,219.33,7369.0,219.05,219.52,218.83,219.33,7369.0
2020-06-18 14:35:00,219.17,219.17,218.4,218.4,10796.0,219.17,219.17,218.4,218.4,10796.0
2020-06-18 14:40:00,218.39,218.47,217.72,217.83,10483.0,218.39,218.47,217.72,217.83,10483.0
2020-06-18 14:45:00,217.98,218.15,217.75,217.92,9407.0,217.98,218.15,217.75,217.92,9407.0
2020-06-18 14:50:00,218.06,218.18,217.72,217.85,7324.0,218.06,218.18,217.72,217.85,7324.0
2020-06-18 14:55:00,217.89,218.25,217.73,217.9,10153.0,217.89,218.25,217.73,217.9,10153.0
2020-06-18 15:00:00,217.88,217.99,217.62,217.88,7274.0,217.88,217.99,217.62,217.88,7274.0
2020-06-18 15:05:00,217.87,218.16,217.82,218.01,5300.0,217.87,218.16,217.82,218.01,5300.0
2020-06-18 15:10:00,217.89,218.14,217.83,217.9,6691.0,217.89,218.14,217.83,217.9,6691.0
2020-06-18 15:15:00,218.01,218.41,218.01,218.34,5077.0,218.01,218.41,218.01,218.34,5077.0
2020-06-18 15:20:00,218.29,218.77,218.11,218.49,9200.0,218.29,218.77,218.11,218.49,9200.0
2020-06-18 15:25:00,218.53,218.91,218.53,218.83,6255.0,218.53,218.91,218.53,218.83,6255.0
2020-06-18 15:30:00,218.84,219.01,218.55,218.87,8112.0,218.84,219.01,218.55,218.87,8112.0
2020-06-18 15:35:00,218.9,219.19,218.81,218.98,7497.0,218.9,219.19,218.81,218.98,7497.0
2020-06-18 15:40:00,218.91,219.03,218.65,218.76,12502.0,218.91,219.03,218.65,218.76,12502.0
2020-06-18 15:45:00,218.76,218.97,218.68,218.9,19425.0,218.76,218.97,218.68,218.9,19425.0
2020-06-18 15:50:00,218.89,219.07,218.46,218.97,26008.0,218.89,219.07,218.46,218.97,26008.0
2020-06-18 15:55:00,219.02,219.22,218.9,219.17,46438.0,219.02,219.22,218.9,219.17,46438.0
2020-06-19 09:30:00,227.27,229.3,226.1,226.1,134207.0,227.27,229.3,226.1,226.1,134207.0
2020-06-19 09:35:00,226.15,226.62,224.22,225.91,22820.0,226.15,226.62,224.22,225.91,22820.0
2020-06-19 09:40:00,226.25,226.52,225.59,225.96,16836.0,226.25,226.52,225.59,225.96,16836.0
2020-06-19 09:45:00,225.96,226.25,224.6,225.66,16965.0,225.96,226.25,224.6,225.66,16965.0
2020-06-19 09:50:00,225.73,226.2,224.54,224.94,19123.0,225.73,226.2,224.54,224.94,19123.0
2020-06-19 09:55:00,225.52,226.09,224.5,224.54,11866.0,225.52,226.09,224.5,224.54,11866.0
2020-06-19 10:00:00,224.91,226.3,224.9,225.54,14691.0,224.91,226.3,224.9,225.54,14691.0
2020-06-19 10:05:00,225.72,225.73,224.52,224.59,9978.0,225.72,225.73,224.52,224.59,9978.0
2020-06-19 10:10:00,224.22,224.73,223.86,224.54,10741.0,224.22,224.73,223.86,224.54,10741.0
2020-06-19 10:15:00,224.31,225.1,223.51,224.46,11873.0,224.31,225.1,223.51,224.46,11873.0
2020-06-19 10:20:00,224.47,224.8,223.76,224.65,9083.0,224.47,224.8,223.76,224.65,9083.0
2020-06-19 10:25:00,224.47,224.65,223.37,223.92,6772.0,224.47,224.65,223.37,223.92,6772.0
2020-06-19 10:30:00,224.02,224.02,223.39,223.73,6541.0,224.02,224.02,223.39,223.73,6541.0
2020-06-19 10:35:00,223.81,224.21,223.58,224.04,8416.0,223.81,224.21,223.58,224.04,8416.0
2020-06-19 10:40:00,223.89,224.09,223.0,223.72,13696.0,223.89,224.09,223.0,223.72,13696.0
2020-06-19 10:45:00,223.58,224.7,223.58,224.5,12882.0,223.58,224.7,223.58,224.5,12882.0
2020-06-19 10:50:00,224.38,224.53,223.21,223.47,10255.0,224.38,224.53,223.21,223.47,10255.0
2020-06-19 10:55:00,223.66,223.66,222.73,223.13,12010.0,223.66,223.66,222.73,223.13,12010.0
2020-06-19 11:00:00,223.31,224.26,222.71,223.74,10862.0,223.31,224.26,222.71,223.74,10862.0
2020-06-19 11:05:00,223.75,224.08,223.36,223.9,6646.0,223.75,224.08,223.36,223.9,6646.0
2020-06-19 11:10:00,223.91,223.91,223.15,223.38,10122.0,223.91,223.91,223.15,223.38,10122.0
2020-06-19 11:15:00,223.22,224.11,223.22,223.31,4664.0,223.22,224.11,223.22,223.31,4664.0
2020-06-19 11:20:00,223.19,223.46,222.5,223.38,6950.0,223.19,223.46,222.5,223.38,6950.0
2020-06-19 11:25:00,223.39,223.44,222.67,222.98,11977.0,223.39,223.44,222.67,222.98,11977.0
2020-06-19 11:30:00,222.88,222.88,222.1,222.31,8435.0,222.88,222.88,222.1,222.31,8435.0
2020-06-19 11:35:00,222.53,223.26,222.49,223.26,9227.0,222.53,223.26,222.49,223.26,9227.0
2020-06-19 11:40:00,223.43,223.55,222.17,222.45,8373.0,223.43,223.55,222.17,222.45,8373.0
2020-06-19 11:45:00,222.7,223.0,222.54,223.0,6448.0,222.7,223.0,222.54,223.0,6448.0
2020-06-19 11:50:00,222.87,223.07,222.12,222.24,12333.0,222.87,223.07,222.12,222.24,12333.0
2020-06-19 11:55:00,222.26,222.49,221.76,222.02,9468.0,222.26,222.49,221.76,222.02,9468.0
2020-06-19 12:00:00,221.87,221.87,221.11,221.7,9234.0,221.87,221.87,221.11,221.7,9234.0
2020-06-19 12:05:00,221.7,221.76,220.68,220.98,14852.0,221.7,221.76,220.68,220.98,14852.0
2020-06-19 12:10:00,220.87,220.88,219.17,219.27,21985.0,220.87,220.88,219.17,219.27,21985.0
2020-06-19 12:15:00,219.23,219.35,217.1,217.15,22100.0,219.23,219.35,217.1,217.15,22100.0
2020-06-19 12:20:00,217.0,217.38,215.19,215.74,34374.0,217.0,217.38,215.19,215.74,34374.0
2020-06-19 12:25:00,215.8,216.06,214.25,215.53,48261.0,215.8,216.06,214.25,215.53,48261.0
2020-06-19 12:30:00,215.4,215.95,214.45,214.79,32267.0,215.4,215.95,214.45,214.79,32267.0
2020-06-19 12:35:00,214.88,215.59,214.19,214.43,24698.0,214.88,215.59,214.19,214.43,24698.0
2020-06-19 12:40:00,214.48,215.07,213.59,214.57,16960.0,214.48,215.07,213.59,214.57,16960.0
2020-06-19 12:45:00,214.52,215.94,214.4,215.64,17817.0,214.52,215.94,214.4,215.64,17817.0
2020-06-19 12:50:00,215.75,216.35,215.22,215.38,16961.0,215.75,216.35,215.22,215.38,16961.0
2020-06-19 12:55:00,215.34,216.99,215.34,216.98,12650.0,215.34,216.99,215.34,216.98,12650.0
2020-06-19 13:00:00,217.0,217.35,215.79,215.86,19603.0,217.0,217.35,215.79,215.86,19603.0
2020-06-19 13:05:00,215.93,216.3,215.5,216.0,13607.0,215.93,216.3,215.5,216.0,13607.0
2020-06-19 13:10:00,216.07,216.46,215.53,215.53,17113.0,216.07,216.46,215.53,215.53,17113.0
2020-06-19 13:15:00,215.69,216.22,215.69,216.17,12102.0,215.69,216.22,215.69,216.17,12102.0
2020-06-19 13:20:00,216.22,216.23,215.15,215.36,13167.0,216.22,216.23,215.15,215.36,13167.0
2020-06-19 13:25:00,215.26,215.5,214.55,214.56,9859.0,215.26,215.5,214.55,214.56,9859.0
2020-06-19 13:30:00,214.79,215.27,214.4,214.78,12624.0,214.79,215.27,214.4,214.78,12624.0
2020-06-19 13:35:00,214.78,215.66,214.77,215.14,6114.0,214.78,215.66,214.77,215.14,6114.0
2020-06-19 13:40:00,215.01,215.16,214.06,214.58,25625.0,215.01,215.16,214.06,214.58,25625.0
2020-06-19 13:45:00,214.75,214.79,213.86,214.15,12178.0,214.75,214.79,213.86,214.15,12178.0
2020-06-19 13:50:00,214.1,214.24,212.9,213.27,28615.0,214.1,214.24,212.9,213.27,28615.0
2020-06-19 13:55:00,213.45,213.5,211.75,211.88,34324.0,213.45,213.5,211.75,211.88,34324.0
2020-06-19 14:00:00,211.68,212.61,211.68,211.9,17759.0,211.68,212.61,211.68,211.9,17759.0
2020-06-19 14:05:00,211.84,212.01,210.02,210.02,31658.0,211.84,212.01,210.02,210.02,31658.0
2020-06-19 14:10:00,210.08,211.0,209.87,210.4,23114.0,210.08,211.0,209.87,210.4,23114.0
2020-06-19 14:15:00,210.28,210.47,208.51,209.3,29144.0,210.28,210.47,208.51,209.3,29144.0
2020-06-19 14:20:00,209.39,211.32,209.38,211.02,11687.0,209.39,211.32,209.38,211.02,11687.0
2020-06-19 14:25:00,211.05,211.28,209.73,210.76,13506.0,211.05,211.28,209.73,210.76,13506.0
2020-06-19 14:30:00,210.8,211.89,210.67,211.72,12614.0,210.8,211.89,210.67,211.72,12614.0
2020-06-19 14:35:00,211.73,212.53,211.51,212.49,13539.0,211.73,212.53,211.51,212.49,13539.0
2020-06-19 14:40:00,212.49,212.91,212.01,212.89,15273.0,212.49,212.91,212.01,212.89,15273.0
2020-06-19 14:45:00,212.78,213.65,212.71,213.12,17788.0,212.78,213.65,212.71,213.12,17788.0
2020-06-19 14:50:00,213.24,213.89,213.0,213.81,10446.0,213.24,213.89,213.0,213.81,10446.0
2020-06-19 14:55:00,213.78,214.5,213.66,214.15,14710.0,213.78,214.5,213.66,214.15,14710.0
2020-06-19 15:00:00,214.12,214.3,213.38,213.54,19464.0,214.12,214.3,213.38,213.54,19464.0
2020-06-19 15:05:00,213.65,214.22,213.55,214.03,10450.0,213.65,214.22,213.55,214.03,10450.0
2020-06-19 15:10:00,213.97,214.66,213.69,214.44,29022.0,213.97,214.66,213.69,214.44,29022.0
2020-06-19 15:15:00,214.55,215.33,214.51,215.27,18440.0,214.55,215.33,214.51,215.27,18440.0
2020-06-19 15:20:00,215.31,215.67,215.14,215.39,14140.0,215.31,215.67,215.14,215.39,14140.0
2020-06-19 15:25:00,215.45,215.45,213.52,213.79,23405.0,215.45,215.45,213.52,213.79,23405.0
2020-06-19 15:30:00,213.8,214.74,213.73,214.44,15734.0,213.8,214.74,213.73,214.44,15734.0
2020-06-19 15:35:00,214.38,214.4,213.51,213.58,13454.0,214.38,214.4,213.51,213.58,13454.0
2020-06-19 15:40:00,213.66,214.19,213.41,214.0,23162.0,213.66,214.19,213.41,214.0,23162.0
2020-06-19 15:45:00,214.06,214.58,213.15,213.32,35424.0,214.06,214.58,213.15,213.32,35424.0
2020-06-19 15:50:00,213.28,213.61,212.42,212.42,46239.0,213.28,213.61,212.42,212.42,46239.0
2020-06-19 15:55:00,212.49,212.72,212.03,212.03,84073.0,212.49,212.72,212.03,212.03,84073.0
2020-06-22 09:30:00,214.0,214.11,209.31,210.36,40983.0,214.0,214.11,209.31,210.36,40983.0
2020-06-22 09:35:00,210.99,210.99,209.0,209.61,14237.0,210.99,210.99,209.0,209.61,14237.0
2020-06-22 09:40:00,209.14,210.0,207.53,207.84,31725.0,209.14,210.0,207.53,207.84,31725.0
2020-06-22 09:45:00,207.8,210.96,207.8,210.0,45478.0,207.8,210.96,207.8,210.0,45478.0
2020-06-22 09:50:00,210.0,210.54,209.66,209.98,19392.0,210.0,210.54,209.66,209.98,19392.0
2020-06-22 09:55:00,210.08,210.21,208.43,208.43,17468.0,210.08,210.21,208.43,208.43,17468.0
2020-06-22 10:00:00,208.28,210.0,208.0,209.66,12071.0,208.28,210.0,208.0,209.66,12071.0
2020-06-22 10:05:00,209.66,209.85,209.0,209.26,14128.0,209.66,209.85,209.0,209.26,14128.0
2020-06-22 10:10:00,209.01,209.12,208.24,208.41,21251.0,209.01,209.12,208.24,208.41,21251.0
2020-06-22 10:15:00,208.38,208.99,208.25,208.54,11610.0,208.38,208.99,208.25,208.54,11610.0
2020-06-22 10:20:00,208.56,209.32,208.11,208.77,20116.0,208.56,209.32,208.11,208.77,20116.0
2020-06-22 10:25:00,208.77,208.84,208.21,208.84,6377.0,208.77,208.84,208.21,208.84,6377.0
2020-06-22 10:30:00,208.52,209.05,208.0,208.03,13305.0,208.52,209.05,208.0,208.03,13305.0
2020-06-22 10:35:00,208.05,208.35,207.76,208.01,28866.0,208.05,208.35,207.76,208.01,28866.0
2020-06-22 10:40:00,208.0,208.21,207.21,207.97,13982.0,208.0,208.21,207.21,207.97,13982.0
2020-06-22 10:45:00,207.95,208.37,206.74,206.89,12718.0,207.95,208.37,206.74,206.89,12718.0
2020-06-22 10:50:00,206.97,207.24,206.07,206.9,23118.0,206.97,207.24,206.07,206.9,23118.0
2020-06-22 10:55:00,206.97,207.05,206.0,206.32,13879.0,206.97,207.05,206.0,206.32,13879.0
2020-06-22 11:00:00,206.17,206.27,205.08,205.99,22525.0,206.17,206.27,205.08,205.99,22525.0
2020-06-22 11:05:00,206.01,206.71,205.92,206.2,7920.0,206.01,206.71,205.92,206.2,7920.0
2020-06-22 11:10:00,206.19,206.34,205.2,206.08,16496.0,206.19,206.34,205.2,206.08,16496.0
2020-06-22 11:15:00,206.14,206.64,206.05,206.46,11902.0,206.14,206.64,206.05,206.46,11902.0
2020-06-22 11:20:00,206.49,206.62,205.6,205.81,10005.0,206.49,206.62,205.6,205.81,10005.0
2020-06-22 11:25:00,205.84,206.26,205.45,206.06,6763.0,205.84,206.26,205.45,206.06,6763.0
2020-06-22 11:30:00,206.16,206.41,205.41,206.36,10961.0,206.16,206.41,205.41,206.36,10961.0
2020-06-22 11:35:00,206.16,206.65,206.13,206.26,11108.0,206.16,206.65,206.13,206.26,11108.0
2020-06-22 11:40:00,206.35,206.35,205.32,205.45,7298.0,206.35,206.35,205.32,205.45,7298.0
2020-06-22 11:45:00,205.58,206.44,205.42,206.18,19904.0,205.58,206.44,205.42,206.18,19904.0
2020-06-22 11:50:00,206.13,206.45,205.76,206.12,14661.0,206.13,206.45,205.76,206.12,14661.0
2020-06-22 11:55:00,206.16,206.44,206.12,206.35,4100.0,206.16,206.44,206.12,206.35,4100.0
2020-06-22 12:00:00,206.08,206.99,206.08,206.96,15278.0,206.08,206.99,206.08,206.96,15278.0
2020-06-22 12:05:00,206.87,207.75,206.86,207.65,13669.0,206.87,207.75,206.86,207.65,13669.0
2020-06-22 12:10:00,207.82,208.15,207.32,207.86,12040.0,207.82,208.15,207.32,207.86,12040.0
2020-06-22 12:15:00,207.89,208.63,207.88,208.06,11379.0,207.89,208.63,207.88,208.06,11379.0
2020-06-22 12:20:00,208.13,208.25,207.25,208.0,10771.0,208.13,208.25,207.25,208.0,10771.0
2020-06-22 12:25:00,207.91,208.09,207.61,207.89,9097.0,207.91,208.09,207.61,207.89,9097.0
2020-06-22 12:30:00,207.9,207.95,207.45,207.86,8035.0,207.9,207.95,207.45,207.86,8035.0
2020-06-22 12:35:00,208.0,208.23,207.76,207.94,8734.0,208.0,208.23,207.76,207.94,8734.0
2020-06-22 12:40:00,207.84,208.02,207.64,207.93,12010.0,207.84,208.02,207.64,207.93,12010.0
2020-06-22 12:45:00,207.91,208.36,207.89,207.9,18134.0,207.91,208.36,207.89,207.9,18134.0
2020-06-22 12:50:00,207.94,207.96,207.0,207.68,11570.0,207.94,207.96,207.0,207.68,11570.0
2020-06-22 12:55:00,207.68,207.73,207.24,207.43,5214.0,207.68,207.73,207.24,207.43,5214.0
2020-06-22 13:00:00,207.45,207.58,206.93,207.26,18669.0,207.45,207.58,206.93,207.26,18669.0
2020-06-22 13:05:00,207.27,208.0,206.94,208.0,27128.0,207.27,208.0,206.94,208.0,27128.0
2020-06-22 13:10:00,208.04,208.2,207.0,207.2,11073.0,208.04,208.2,207.0,207.2,11073.0
2020-06-22 13:15:00,207.27,207.52,207.11,207.43,14980.0,207.27,207.52,207.11,207.43,14980.0
2020-06-22 13:20:00,207.51,207.59,207.05,207.11,7209.0,207.51,207.59,207.05,207.11,7209.0
2020-06-22 13:25:00,207.28,207.44,207.17,207.32,6623.0,207.28,207.44,207.17,207.32,6623.0
2020-06-22 13:30:00,207.28,207.45,206.98,207.26,9350.0,207.28,207.45,206.98,207.26,9350.0
2020-06-22 13:35:00,207.2,207.54,207.01,207.47,7964.0,207.2,207.54,207.01,207.47,7964.0
2020-06-22 13:40:00,207.53,207.59,206.95,207.38,23883.0,207.53,207.59,206.95,207.38,23883.0
2020-06-22 13:45:00,207.4,207.51,207.23,207.34,6530.0,207.4,207.51,207.23,207.34,6530.0
2020-06-22 13:50:00,207.29,207.4,206.9,207.08,6019.0,207.29,207.4,206.9,207.08,6019.0
2020-06-22 13:55:00,206.93,207.11,206.68,206.92,11829.0,206.93,207.11,206.68,206.92,11829.0
2020-06-22 14:00:00,206.98,207.04,206.36,206.7,13836.0,206.98,207.04,206.36,206.7,13836.0
2020-06-22 14:05:00,206.69,207.13,206.39,206.91,18355.0,206.69,207.13,206.39,206.91,18355.0
2020-06-22 14:10:00,206.81,206.99,205.99,206.05,18995.0,206.81,206.99,205.99,206.05,18995.0
2020-06-22 14:15:00,206.15,206.39,205.99,206.28,13546.0,206.15,206.39,205.99,206.28,13546.0
2020-06-22 14:20:00,206.37,207.07,206.37,207.06,6900.0,206.37,207.07,206.37,207.06,6900.0
2020-06-22 14:25:00,207.0,207.16,206.86,207.05,7666.0,207.0,207.16,206.86,207.05,7666.0
2020-06-22 14:30:00,207.0,207.07,206.81,207.07,5203.0,207.0,207.07,206.81,207.07,5203.0
2020-06-22 14:35:00,206.98,207.32,206.8,207.02,10352.0,206.98,207.32,206.8,207.02,10352.0
2020-06-22 14:40:00,207.03,207.41,207.01,207.01,8506.0,207.03,207.41,207.01,207.01,8506.0
2020-06-22 14:45:00,207.05,207.1,206.71,207.03,8575.0,207.05,207.1,206.71,207.03,8575.0
2020-06-22 14:50:00,207.08,207.19,206.75,206.92,9021.0,207.08,207.19,206.75,206.92,9021.0
2020-06-22 14:55:00,206.88,207.55,206.87,207.41,17009.0,206.88,207.55,206.87,207.41,17009.0
2020-06-22 15:00:00,207.39,207.39,206.97,206.98,15472.0,207.39,207.39,206.97,206.98,15472.0
2020-06-22 15:05:00,206.98,206.98,206.4,206.58,6499.0,206.98,206.98,206.4,206.58,6499.0
2020-06-22 15:10:00,206.59,207.05,206.58,206.58,8375.0,206.59,207.05,206.58,206.58,8375.0
2020-06-22 15:15:00,206.59,206.68,206.0,206.16,11194.0,206.59,206.68,206.0,206.16,11194.0
2020-06-22 15:20:00,206.1,206.39,205.68,205.7,15994.0,206.1,206.39,205.68,205.7,15994.0
2020-06-22 15:25:00,205.69,205.99,205.65,205.94,6589.0,205.69,205.99,205.65,205.94,6589.0
2020-06-22 15:30:00,205.98,206.54,205.89,206.18,15524.0,205.98,206.54,205.89,206.18,15524.0
2020-06-22 15:35:00,206.26,206.27,205.82,206.02,13702.0,206.26,206.27,205.82,206.02,13702.0
2020-06-22 15:40:00,205.9,206.17,205.8,205.97,19992.0,205.9,206.17,205.8,205.97,19992.0
2020-06-22 15:45:00,205.9,206.12,205.65,205.81,18243.0,205.9,206.12,205.65,205.81,18243.0
2020-06-22 15:50:00,205.7,205.81,205.56,205.72,29103.0,205.7,205.81,205.56,205.72,29103.0
2020-06-22 15:55:00,205.72,205.75,205.33,205.5,81283.0,205.72,205.75,205.33,205.5,81283.0
2020-06-23 09:30:00,208.24,209.45,206.5,207.44,49058.0,208.24,209.45,206.5,207.44,49058.0
2020-06-23 09:35:00,207.11,207.38,206.26,207.22,39350.0,207.11,207.38,206.26,207.22,39350.0
2020-06-23 09:40:00,207.17,209.1,206.94,209.08,37569.0,207.17,209.1,206.94,209.08,37569.0
2020-06-23 09:45:00,208.96,209.11,208.15,208.56,24106.0,208.96,209.11,208.15,208.56,24106.0
2020-06-23 09:50:00,208.8,209.03,208.16,208.31,16180.0,208.8,209.03,208.16,208.31,16180.0
2020-06-23 09:55:00,208.5,209.1,208.22,209.09,16342.0,208.5,209.1,208.22,209.09,16342.0
2020-06-23 10:00:00,209.2,209.78,208.72,209.59,20624.0,209.2,209.78,208.72,209.59,20624.0
2020-06-23 10:05:00,209.59,209.64,208.58,209.27,20597.0,209.59,209.64,208.58,209.27,20597.0
2020-06-23 10:10:00,209.36,209.36,208.04,208.27,17192.0,209.36,209.36,208.04,208.27,17192.0
2020-06-23 10:15:00,208.35,208.64,208.04,208.36,9255.0,208.35,208.64,208.04,208.36,9255.0
2020-06-23 10:20:00,208.43,208.5,206.96,207.23,16678.0,208.43,208.5,206.96,207.23,16678.0
2020-06-23 10:25:00,207.34,207.58,206.68,206.68,15247.0,207.34,207.58,206.68,206.68,15247.0
2020-06-23 10:30:00,206.85,207.31,206.56,207.07,14361.0,206.85,207.31,206.56,207.07,14361.0
2020-06-23 10:35:00,207.15,207.3,206.64,206.93,8159.0,207.15,207.3,206.64,206.93,8159.0
2020-06-23 10:40:00,206.97,207.06,206.5,206.65,9901.0,206.97,207.06,206.5,206.65,9901.0
2020-06-23 10:45:00,206.73,206.74,206.34,206.49,9443.0,206.73,206.74,206.34,206.49,9443.0
2020-06-23 10:50:00,206.5,207.14,206.49,207.0,9252.0,206.5,207.14,206.49,207.0,9252.0
2020-06-23 10:55:00,207.14,207.55,206.83,207.55,13739.0,207.14,207.55,206.83,207.55,13739.0
2020-06-23 11:00:00,207.45,207.88,207.29,207.38,11276.0,207.45,207.88,207.29,207.38,11276.0
2020-06-23 11:05:00,207.29,207.67,207.18,207.67,5824.0,207.29,207.67,207.18,207.67,5824.0
2020-06-23 11:10:00,207.65,208.07,207.53,207.8,7738.0,207.65,208.07,207.53,207.8,7738.0
2020-06-23 11:15:00,207.5,207.54,206.95,206.96,9706.0,207.5,207.54,206.95,206.96,9706.0
2020-06-23 11:20:00,207.04,207.63,207.02,207.63,7759.0,207.04,207.63,207.02,207.63,7759.0
2020-06-23 11:25:00,207.53,207.6,206.94,207.06,8589.0,207.53,207.6,206.94,207.06,8589.0
2020-06-23 11:30:00,207.08,207.08,206.85,206.9,6487.0,207.08,207.08,206.85,206.9,6487.0
2020-06-23 11:35:00,206.98,207.0,206.01,206.09,15603.0,206.98,207.0,206.01,206.09,15603.0
2020-06-23 11:40:00,206.12,206.82,206.12,206.63,7640.0,206.12,206.82,206.12,206.63,7640.0
2020-06-23 11:45:00,206.66,207.06,206.66,207.01,13031.0,206.66,207.06,206.66,207.01,13031.0
2020-06-23 11:50:00,206.97,206.97,206.5,206.52,5262.0,206.97,206.97,206.5,206.52,5262.0
2020-06-23 11:55:00,206.57,207.06,206.57,207.01,8965.0,206.57,207.06,206.57,207.01,8965.0
2020-06-23 12:00:00,207.17,207.76,207.17,207.62,7926.0,207.17,207.76,207.17,207.62,7926.0
2020-06-23 12:05:00,207.74,207.74,207.26,207.35,7400.0,207.74,207.74,207.26,207.35,7400.0
2020-06-23 12:10:00,207.23,207.27,206.79,206.88,5700.0,207.23,207.27,206.79,206.88,5700.0
2020-06-23 12:15:00,206.87,207.22,206.77,207.01,4758.0,206.87,207.22,206.77,207.01,4758.0
2020-06-23 12:20:00,206.9,207.04,206.7,206.84,6698.0,206.9,207.04,206.7,206.84,6698.0
2020-06-23 12:25:00,206.84,206.93,206.49,206.5,4600.0,206.84,206.93,206.49,206.5,4600.0
2020-06-23 12:30:00,206.45,206.56,206.36,206.56,3401.0,206.45,206.56,206.36,206.56,3401.0
2020-06-23 12:35:00,206.53,206.72,206.16,206.19,6047.0,206.53,206.72,206.16,206.19,6047.0
2020-06-23 12:40:00,206.1,206.1,205.72,205.91,10873.0,206.1,206.1,205.72,205.91,10873.0
2020-06-23 12:45:00,206.03,206.1,205.84,206.04,10484.0,206.03,206.1,205.84,206.04,10484.0
2020-06-23 12:50:00,206.03,206.03,205.69,206.0,6981.0,206.03,206.03,205.69,206.0,6981.0
2020-06-23 12:55:00,206.02,206.1,205.87,205.96,7424.0,206.02,206.1,205.87,205.96,7424.0
2020-06-23 13:00:00,205.96,206.1,205.75,205.85,10083.0,205.96,206.1,205.75,205.85,10083.0
2020-06-23 13:05:00,205.84,206.45,205.72,206.45,7890.0,205.84,206.45,205.72,206.45,7890.0
2020-06-23 13:10:00,206.5,207.18,206.47,207.18,9985.0,206.5,207.18,206.47,207.18,9985.0
2020-06-23 13:15:00,207.19,207.2,206.57,206.86,15149.0,207.19,207.2,206.57,206.86,15149.0
2020-06-23 13:20:00,206.86,207.28,206.5,206.78,49035.0,206.86,207.28,206.5,206.78,49035.0
2020-06-23 13:25:00,206.81,207.76,206.6,207.76,46118.0,206.81,207.76,206.6,207.76,46118.0
2020-06-23 13:30:00,208.02,208.11,207.41,207.43,11265.0,208.02,208.11,207.41,207.43,11265.0
2020-06-23 13:35:00,207.53,207.89,207.53,207.73,6530.0,207.53,207.89,207.53,207.73,6530.0
2020-06-23 13:40:00,207.8,207.94,207.51,207.9,3869.0,207.8,207.94,207.51,207.9,3869.0
2020-06-23 13:45:00,207.8,207.87,207.52,207.66,5267.0,207.8,207.87,207.52,207.66,5267.0
2020-06-23 13:50:00,207.59,207.65,207.02,207.29,11341.0,207.59,207.65,207.02,207.29,11341.0
2020-06-23 13:55:00,207.41,207.85,207.41,207.7,11029.0,207.41,207.85,207.41,207.7,11029.0
2020-06-23 14:00:00,207.69,207.7,207.2,207.43,6858.0,207.69,207.7,207.2,207.43,6858.0
2020-06-23 14:05:00,207.51,207.51,207.05,207.31,7994.0,207.51,207.51,207.05,207.31,7994.0
2020-06-23 14:10:00,207.37,207.37,206.63,206.72,5554.0,207.37,207.37,206.63,206.72,5554.0
2020-06-23 14:15:00,206.72,206.97,206.37,206.52,9129.0,206.72,206.97,206.37,206.52,9129.0
2020-06-23 14:20:00,206.5,206.84,206.49,206.55,6600.0,206.5,206.84,206.49,206.55,6600.0
2020-06-23 14:25:00,206.52,207.05,206.47,207.05,6374.0,206.52,207.05,206.47,207.05,6374.0
2020-06-23 14:30:00,207.14,207.42,207.07,207.37,7250.0,207.14,207.42,207.07,207.37,7250.0
2020-06-23 14:35:00,207.42,207.63,207.42,207.54,5025.0,207.42,207.63,207.42,207.54,5025.0
2020-06-23 14:40:00,207.58,207.86,207.2,207.45,17479.0,207.58,207.86,207.2,207.45,17479.0
2020-06-23 14:45:00,207.45,207.63,206.96,207.49,12794.0,207.45,207.63,206.96,207.49,12794.0
2020-06-23 14:50:00,207.5,207.71,207.5,207.69,5022.0,207.5,207.71,207.5,207.69,5022.0
2020-06-23 14:55:00,207.66,207.76,207.47,207.53,8162.0,207.66,207.76,207.47,207.53,8162.0
2020-06-23 15:00:00,207.54,207.77,207.45,207.45,9026.0,207.54,207.77,207.45,207.45,9026.0
2020-06-23 15:05:00,207.36,207.66,207.08,207.29,22390.0,207.36,207.66,207.08,207.29,22390.0
2020-06-23 15:10:00,207.31,207.4,206.77,207.24,18329.0,207.31,207.4,206.77,207.24,18329.0
2020-06-23 15:15:00,207.24,207.42,207.12,207.33,10824.0,207.24,207.42,207.12,207.33,10824.0
2020-06-23 15:20:00,207.38,207.49,206.8,206.91,11850.0,207.38,207.49,206.8,206.91,11850.0
2020-06-23 15:25:00,206.97,207.24,206.76,207.07,9800.0,206.97,207.24,206.76,207.07,9800.0
2020-06-23 15:30:00,206.97,207.22,206.76,207.06,13862.0,206.97,207.22,206.76,207.06,13862.0
2020-06-23 15:35:00,207.06,207.29,206.96,207.01,13757.0,207.06,207.29,206.96,207.01,13757.0
2020-06-23 15:40:00,207.02,207.02,206.56,206.83,12957.0,207.02,207.02,206.56,206.83,12957.0
2020-06-23 15:45:00,206.78,206.94,206.72,206.88,15990.0,206.78,206.94,206.72,206.88,15990.0
2020-06-23 15:50:00,206.88,207.2,206.28,207.15,29148.0,206.88,207.2,206.28,207.15,29148.0
2020-06-23 15:55:00,207.04,207.04,206.64,206.72,39571.0,207.04,207.04,206.64,206.72,39571.0
2020-06-24 09:30:00,205.0,205.99,203.84,204.01,31496.0,205.0,205.99,203.84,204.01,31496.0
2020-06-24 09:35:00,204.21,206.43,204.08,205.34,45057.0,204.21,206.43,204.08,205.34,45057.0
2020-06-24 09:40:00,205.17,205.17,202.76,203.79,19463.0,205.17,205.17,202.76,203.79,19463.0
2020-06-24 09:45:00,203.6,203.79,201.75,201.86,14634.0,203.6,203.79,201.75,201.86,14634.0
2020-06-24 09:50:00,202.14,203.31,201.85,202.06,22625.0,202.14,203.31,201.85,202.06,22625.0
2020-06-24 09:55:00,202.01,202.15,200.03,200.75,34870.0,202.01,202.15,200.03,200.75,34870.0
2020-06-24 10:00:00,200.82,201.34,200.34,200.34,18308.0,200.82,201.34,200.34,200.34,18308.0
2020-06-24 10:05:00,200.55,200.6,199.52,200.03,37735.0,200.55,200.6,199.52,200.03,37735.0
2020-06-24 10:10:00,200.05,201.45,199.86,200.8,16679.0,200.05,201.45,199.86,200.8,16679.0
2020-06-24 10:15:00,200.99,201.29,200.29,200.8,12760.0,200.99,201.29,200.29,200.8,12760.0
2020-06-24 10:20:00,200.72,201.76,200.69,201.53,9546.0,200.72,201.76,200.69,201.53,9546.0
2020-06-24 10:25:00,201.31,201.66,200.68,200.72,14249.0,201.31,201.66,200.68,200.72,14249.0
2020-06-24 10:30:00,200.72,200.86,200.34,200.49,15018.0,200.72,200.86,200.34,200.49,15018.0
2020-06-24 10:35:00,200.37,200.69,199.7,200.0,20028.0,200.37,200.69,199.7,200.0,20028.0
2020-06-24 10:40:00,200.06,200.33,199.92,200.01,26226.0,200.06,200.33,199.92,200.01,26226.0
2020-06-24 10:45:00,200.07,200.41,199.66,200.33,10406.0,200.07,200.41,199.66,200.33,10406.0
2020-06-24 10:50:00,200.41,201.12,200.41,200.76,10705.0,200.41,201.12,200.41,200.76,10705.0
2020-06-24 10:55:00,200.82,201.05,200.34,200.71,8909.0,200.82,201.05,200.34,200.71,8909.0
2020-06-24 11:00:00,200.52,201.03,200.34,200.41,22804.0,200.52,201.03,200.34,200.41,22804.0
2020-06-24 11:05:00,200.28,200.82,199.09,199.09,38240.0,200.28,200.82,199.09,199.09,38240.0
2020-06-24 11:10:00,199.02,199.49,198.9,199.46,17852.0,199.02,199.49,198.9,199.46,17852.0
2020-06-24 11:15:00,199.5,199.82,199.15,199.34,15484.0,199.5,199.82,199.15,199.34,15484.0
2020-06-24 11:20:00,199.33,199.33,198.12,198.14,20259.0,199.33,199.33,198.12,198.14,20259.0
2020-06-24 11:25:00,198.12,198.39,197.87,198.02,15523.0,198.12,198.39,197.87,198.02,15523.0
2020-06-24 11:30:00,197.85,197.86,196.63,197.01,22209.0,197.85,197.86,196.63,197.01,22209.0
2020-06-24 11:35:00,196.93,197.22,195.93,195.93,46409.0,196.93,197.22,195.93,195.93,46409.0
2020-06-24 11:40:00,196.09,196.09,194.7,194.84,23090.0,196.09,196.09,194.7,194.84,23090.0
2020-06-24 11:45:00,195.04,195.89,194.58,194.82,18643.0,195.04,195.89,194.58,194.82,18643.0
2020-06-24 11:50:00,194.8,194.97,194.12,194.49,16049.0,194.8,194.97,194.12,194.49,16049.0
2020-06-24 11:55:00,194.37,195.7,194.25,195.7,15938.0,194.37,195.7,194.25,195.7,15938.0
2020-06-24 12:00:00,195.63,196.41,195.32,196.41,21925.0,195.63,196.41,195.32,196.41,21925.0
2020-06-24 12:05:00,196.39,196.51,195.8,196.32,25715.0,196.39,196.51,195.8,196.32,25715.0
2020-06-24 12:10:00,196.3,196.92,195.82,196.68,21887.0,196.3,196.92,195.82,196.68,21887.0
2020-06-24 12:15:00,196.78,197.67,196.61,197.47,12903.0,196.78,197.67,196.61,197.47,12903.0
2020-06-24 12:20:00,197.5,198.96,197.43,198.06,28693.0,197.5,198.96,197.43,198.06,28693.0
2020-06-24 12:25:00,198.06,198.76,198.06,198.59,16695.0,198.06,198.76,198.06,198.59,16695.0
2020-06-24 12:30:00,198.43,198.82,198.22,198.59,13909.0,198.43,198.82,198.22,198.59,13909.0
2020-06-24 12:35:00,198.4,198.72,198.4,198.72,6949.0,198.4,198.72,198.4,198.72,6949.0
2020-06-24 12:40:00,198.75,199.44,198.51,199.25,30627.0,198.75,199.44,198.51,199.25,30627.0
2020-06-24 12:45:00,199.3,199.6,198.8,198.91,11046.0,199.3,199.6,198.8,198.91,11046.0
2020-06-24 12:50:00,198.91,200.02,198.9,200.02,10598.0,198.91,200.02,198.9,200.02,10598.0
2020-06-24 12:55:00,199.98,200.92,199.97,200.92,34144.0,199.98,200.92,199.97,200.92,34144.0
2020-06-24 13:00:00,200.95,201.4,200.67,200.97,21566.0,200.95,201.4,200.67,200.97,21566.0
2020-06-24 13:05:00,201.08,201.08,200.7,200.99,7032.0,201.08,201.08,200.7,200.99,7032.0
2020-06-24 13:10:00,201.11,201.21,200.77,200.9,36909.0,201.11,201.21,200.77,200.9,36909.0
2020-06-24 13:15:00,200.9,201.3,200.11,200.35,9489.0,200.9,201.3,200.11,200.35,9489.0
2020-06-24 13:20:00,200.34,200.37,199.65,199.83,7960.0,200.34,200.37,199.65,199.83,7960.0
2020-06-24 13:25:00,199.63,200.11,199.32,199.47,7950.0,199.63,200.11,199.32,199.47,7950.0
2020-06-24 13:30:00,199.23,199.58,198.98,199.12,5535.0,199.23,199.58,198.98,199.12,5535.0
2020-06-24 13:35:00,199.03,199.15,198.6,198.97,9164.0,199.03,199.15,198.6,198.97,9164.0
2020-06-24 13:40:00,199.09,199.34,198.76,199.34,7035.0,199.09,199.34,198.76,199.34,7035.0
2020-06-24 13:45:00,199.28,199.48,198.7,199.2,7140.0,199.28,199.48,198.7,199.2,7140.0
2020-06-24 13:50:00,199.09,199.12,198.7,198.87,5473.0,199.09,199.12,198.7,198.87,5473.0
2020-06-24 13:55:00,198.93,198.95,198.5,198.65,6384.0,198.93,198.95,198.5,198.65,6384.0
2020-06-24 14:00:00,198.64,198.74,197.91,198.14,8356.0,198.64,198.74,197.91,198.14,8356.0
2020-06-24 14:05:00,198.22,199.67,198.19,199.38,9485.0,198.22,199.67,198.19,199.38,9485.0
2020-06-24 14:10:00,199.37,199.5,199.02,199.17,5818.0,199.37,199.5,199.02,199.17,5818.0
2020-06-24 14:15:00,199.27,199.57,199.22,199.41,8313.0,199.27,199.57,199.22,199.41,8313.0
2020-06-24 14:20:00,199.51,199.65,198.71,199.12,5225.0,199.51,199.65,198.71,199.12,5225.0
2020-06-24 14:25:00,199.07,199.87,198.86,199.5,4265.0,199.07,199.87,198.86,199.5,4265.0
2020-06-24 14:30:00,199.5,199.95,199.03,199.8,8573.0,199.5,199.95,199.03,199.8,8573.0
2020-06-24 14:35:00,199.78,199.79,199.19,199.4,8151.0,199.78,199.79,199.19,199.4,8151.0
2020-06-24 14:40:00,199.41,199.61,198.85,198.85,12000.0,199.41,199.61,198.85,198.85,12000.0
2020-06-24 14:45:00,198.98,199.5,198.61,199.44,7000.0,198.98,199.5,198.61,199.44,7000.0
2020-06-24 14:50:00,199.26,199.49,199.0,199.0,5275.0,199.26,199.49,199.0,199.0,5275.0
2020-06-24 14:55:00,199.24,199.55,198.72,199.01,7355.0,199.24,199.55,198.72,199.01,7355.0
2020-06-24 15:00:00,199.03,199.56,199.02,199.56,19010.0,199.03,199.56,199.02,199.56,19010.0
2020-06-24 15:05:00,199.61,199.73,199.15,199.2,11648.0,199.61,199.73,199.15,199.2,11648.0
2020-06-24 15:10:00,199.28,199.5,198.76,199.36,91128.0,199.28,199.5,198.76,199.36,91128.0
2020-06-24 15:15:00,199.53,200.42,199.22,200.42,12270.0,199.53,200.42,199.22,200.42,12270.0
2020-06-24 15:20:00,200.24,200.59,199.78,200.29,30360.0,200.24,200.59,199.78,200.29,30360.0
2020-06-24 15:25:00,200.28,200.29,199.32,199.44,12015.0,200.28,200.29,199.32,199.44,12015.0
2020-06-24 15:30:00,199.54,199.63,199.21,199.21,6963.0,199.54,199.63,199.21,199.21,6963.0
2020-06-24 15:35:00,199.26,199.77,199.2,199.74,14617.0,199.26,199.77,199.2,199.74,14617.0
2020-06-24 15:40:00,199.84,200.31,199.74,200.16,10837.0,199.84,200.31,199.74,200.16,10837.0
2020-06-24 15:45:00,200.19,200.35,199.86,200.08,31003.0,200.19,200.35,199.86,200.08,31003.0
2020-06-24 15:50:00,199.8,199.94,199.0,199.47,34046.0,199.8,199.94,199.0,199.47,34046.0
2020-06-24 15:55:00,199.56,200.29,199.56,200.11,61537.0,199.56,200.29,199.56,200.11,61537.0
2020-06-25 09:30:00,198.33,198.8,196.15,197.28,36631.0,198.33,198.8,196.15,197.28,36631.0
2020-06-25 09:35:00,196.53,197.32,195.11,196.44,34066.0,196.53,197.32,195.11,196.44,34066.0
2020-06-25 09:40:00,196.36,196.36,194.61,195.68,16694.0,196.36,196.36,194.61,195.68,16694.0
2020-06-25 09:45:00,195.68,196.29,193.85,194.57,20219.0,195.68,196.29,193.85,194.57,20219.0
2020-06-25 09:50:00,194.55,195.78,193.91,195.5,59247.0,194.55,195.78,193.91,195.5,59247.0
2020-06-25 09:55:00,195.49,195.6,194.61,194.98,29408.0,195.49,195.6,194.61,194.98,29408.0
2020-06-25 10:00:00,195.26,195.49,194.76,195.02,55650.0,195.26,195.49,194.76,195.02,55650.0
2020-06-25 10:05:00,194.8,195.05,193.93,194.4,19494.0,194.8,195.05,193.93,194.4,19494.0
2020-06-25 10:10:00,194.63,196.33,194.56,196.18,18260.0,194.63,196.33,194.56,196.18,18260.0
2020-06-25 10:15:00,196.25,196.31,194.25,194.69,33138.0,196.25,196.31,194.25,194.69,33138.0
2020-06-25 10:20:00,194.65,195.69,194.55,194.86,36275.0,194.65,195.69,194.55,194.86,36275.0
2020-06-25 10:25:00,194.81,195.16,194.45,194.77,32771.0,194.81,195.16,194.45,194.77,32771.0
2020-06-25 10:30:00,194.87,195.5,194.28,194.93,53020.0,194.87,195.5,194.28,194.93,53020.0
2020-06-25 10:35:00,194.83,195.14,193.68,193.99,29567.0,194.83,195.14,193.68,193.99,29567.0
2020-06-25 10:40:00,193.98,194.14,193.01,193.23,24453.0,193.98,194.14,193.01,193.23,24453.0
2020-06-25 10:45:00,193.21,194.01,193.21,193.41,10170.0,193.21,194.01,193.21,193.41,10170.0
2020-06-25 10:50:00,193.39,194.04,193.12,193.5,7294.0,193.39,194.04,193.12,193.5,7294.0
2020-06-25 10:55:00,193.35,193.59,192.68,193.28,15690.0,193.35,193.59,192.68,193.28,15690.0
2020-06-25 11:00:00,193.24,193.44,192.74,193.22,8057.0,193.24,193.44,192.74,193.22,8057.0
2020-06-25 11:05:00,193.24,193.28,192.31,193.04,11785.0,193.24,193.28,192.31,193.04,11785.0
2020-06-25 11:10:00,193.01,193.16,192.56,193.03,36671.0,193.01,193.16,192.56,193.03,36671.0
2020-06-25 11:15:00,192.9,194.4,192.6,194.35,14698.0,192.9,194.4,192.6,194.35,14698.0
2020-06-25 11:20:00,194.11,194.11,192.73,193.08,12619.0,194.11,194.11,192.73,193.08,12619.0
2020-06-25 11:25:00,193.12,193.21,192.76,193.04,8465.0,193.12,193.21,192.76,193.04,8465.0
2020-06-25 11:30:00,193.04,193.26,192.5,192.61,7826.0,193.04,193.26,192.5,192.61,7826.0
2020-06-25 11:35:00,192.37,192.51,191.99,192.18,17100.0,192.37,192.51,191.99,192.18,17100.0
2020-06-25 11:40:00,192.11,192.63,191.66,192.49,10665.0,192.11,192.63,191.66,192.49,10665.0
2020-06-25 11:45:00,192.5,192.54,192.01,192.26,13018.0,192.5,192.54,192.01,192.26,13018.0
2020-06-25 11:50:00,192.5,192.5,191.97,192.31,6726.0,192.5,192.5,191.97,192.31,6726.0
2020-06-25 11:55:00,192.33,192.45,191.8,192.11,14032.0,192.33,192.45,191.8,192.11,14032.0
2020-06-25 12:00:00,192.18,193.05,192.18,192.72,11408.0,192.18,193.05,192.18,192.72,11408.0
2020-06-25 12:05:00,192.81,192.83,192.19,192.79,26511.0,192.81,192.83,192.19,192.79,26511.0
2020-06-25 12:10:00,192.83,192.88,192.33,192.74,14603.0,192.83,192.88,192.33,192.74,14603.0
2020-06-25 12:15:00,192.78,193.2,192.76,192.89,14873.0,192.78,193.2,192.76,192.89,14873.0
2020-06-25 12:20:00,192.88,193.12,192.86,192.88,13048.0,192.88,193.12,192.86,192.88,13048.0
2020-06-25 12:25:00,192.87,192.88,192.55,192.66,8937.0,192.87,192.88,192.55,192.66,8937.0
2020-06-25 12:30:00,192.57,192.73,192.25,192.44,11826.0,192.57,192.73,192.25,192.44,11826.0
2020-06-25 12:35:00,192.61,192.91,192.31,192.73,5967.0,192.61,192.91,192.31,192.73,5967.0
2020-06-25 12:40:00,192.73,193.05,192.65,193.0,12486.0,192.73,193.05,192.65,193.0,12486.0
2020-06-25 12:45:00,192.96,193.1,192.59,192.67,16566.0,192.96,193.1,192.59,192.67,16566.0
2020-06-25 12:50:00,192.66,192.7,192.4,192.57,7967.0,192.66,192.7,192.4,192.57,7967.0
2020-06-25 12:55:00,192.48,192.48,191.82,192.44,12623.0,192.48,192.48,191.82,192.44,12623.0
2020-06-25 13:00:00,192.49,192.86,192.27,192.38,16076.0,192.49,192.86,192.27,192.38,16076.0
2020-06-25 13:05:00,192.39,193.0,192.29,192.88,11777.0,192.39,193.0,192.29,192.88,11777.0
2020-06-25 13:10:00,193.03,193.13,192.79,192.99,16180.0,193.03,193.13,192.79,192.99,16180.0
2020-06-25 13:15:00,193.01,193.26,192.75,192.87,12879.0,193.01,193.26,192.75,192.87,12879.0
2020-06-25 13:20:00,192.97,193.07,192.6,192.69,10584.0,192.97,193.07,192.6,192.69,10584.0
2020-06-25 13:25:00,192.63,193.22,192.59,192.96,13911.0,192.63,193.22,192.59,192.96,13911.0
2020-06-25 13:30:00,192.93,193.33,192.78,192.78,28481.0,192.93,193.33,192.78,192.78,28481.0
2020-06-25 13:35:00,192.8,193.1,192.79,192.91,24544.0,192.8,193.1,192.79,192.91,24544.0
2020-06-25 13:40:00,192.93,193.03,192.88,192.95,6056.0,192.93,193.03,192.88,192.95,6056.0
2020-06-25 13:45:00,192.95,193.1,192.8,192.83,18743.0,192.95,193.1,192.8,192.83,18743.0
2020-06-25 13:50:00,192.87,193.1,192.82,192.9,4371.0,192.87,193.1,192.82,192.9,4371.0
2020-06-25 13:55:00,192.89,193.03,192.5,192.71,6679.0,192.89,193.03,192.5,192.71,6679.0
2020-06-25 14:00:00,192.61,192.67,192.39,192.48,8514.0,192.61,192.67,192.39,192.48,8514.0
2020-06-25 14:05:00,192.58,193.56,192.58,193.43,11371.0,192.58,193.56,192.58,193.43,11371.0
2020-06-25 14:10:00,193.52,194.12,193.48,194.0,14212.0,193.52,194.12,193.48,194.0,14212.0
2020-06-25 14:15:00,193.99,194.14,193.8,193.96,20035.0,193.99,194.14,193.8,193.96,20035.0
2020-06-25 14:20:00,193.82,193.89,193.38,193.46,14680.0,193.82,193.89,193.38,193.46,14680.0
2020-06-25 14:25:00,193.31,193.9,193.31,193.73,4558.0,193.31,193.9,193.31,193.73,4558.0
2020-06-25 14:30:00,193.79,193.8,192.94,192.97,7296.0,193.79,193.8,192.94,192.97,7296.0
2020-06-25 14:35:00,193.11,193.39,192.76,193.23,10013.0,193.11,193.39,192.76,193.23,10013.0
2020-06-25 14:40:00,193.31,193.82,193.29,193.81,6644.0,193.31,193.82,193.29,193.81,6644.0
2020-06-25 14:45:00,193.81,193.81,193.05,193.05,8665.0,193.81,193.81,193.05,193.05,8665.0
2020-06-25 14:50:00,193.05,193.38,192.89,193.38,6542.0,193.05,193.38,192.89,193.38,6542.0
2020-06-25 14:55:00,193.3,193.33,192.91,192.92,4688.0,193.3,193.33,192.91,192.92,4688.0
2020-06-25 15:00:00,192.92,193.29,192.68,193.21,10151.0,192.92,193.29,192.68,193.21,10151.0
2020-06-25 15:05:00,193.33,194.02,193.33,193.57,10963.0,193.33,194.02,193.33,193.57,10963.0
2020-06-25 15:10:00,193.6,193.74,193.22,193.43,16159.0,193.6,193.74,193.22,193.43,16159.0
2020-06-25 15:15:00,193.44,193.71,193.44,193.61,45809.0,193.44,193.71,193.44,193.61,45809.0
2020-06-25 15:20:00,193.6,193.69,193.24,193.51,21231.0,193.6,193.69,193.24,193.51,21231.0
2020-06-25 15:25:00,193.48,194.61,193.47,193.8,46361.0,193.48,194.61,193.47,193.8,46361.0
2020-06-25 15:30:00,193.86,194.32,193.6,194.19,26180.0,193.86,194.32,193.6,194.19,26180.0
2020-06-25 15:35:00,194.11,194.34,193.79,194.0,30552.0,194.11,194.34,193.79,194.0,30552.0
2020-06-25 15:40:00,194.0,194.23,193.83,193.98,34294.0,194.0,194.23,193.83,193.98,34294.0
2020-06-25 15:45:00,193.95,194.14,193.69,193.89,41689.0,193.95,194.14,193.69,193.89,41689.0
2020-06-25 15:50:00,193.9,194.48,193.62,194.43,52520.0,193.9,194.48,193.62,194.43,52520.0
2020-06-25 15:55:00,194.37,194.42,194.01,194.28,74597.0,194.37,194.42,194.01,194.28,74597.0
2020-06-26 09:30:00,193.77,193.78,191.88,193.75,36798.0,193.77,193.78,191.88,193.75,36798.0
2020-06-26 09:35:00,193.9,193.96,192.99,193.5,17511.0,193.9,193.96,192.99,193.5,17511.0
2020-06-26 09:40:00,193.5,193.54,192.56,193.0,10149.0,193.5,193.54,192.56,193.0,10149.0
2020-06-26 09:45:00,193.02,193.72,192.59,193.09,19351.0,193.02,193.72,192.59,193.09,19351.0
2020-06-26 09:50:00,193.33,193.85,192.89,193.7,10937.0,193.33,193.85,192.89,193.7,10937.0
2020-06-26 09:55:00,193.59,193.75,192.97,193.31,18361.0,193.59,193.75,192.97,193.31,18361.0
2020-06-26 10:00:00,193.27,193.32,191.84,191.84,17176.0,193.27,193.32,191.84,191.84,17176.0
2020-06-26 10:05:00,192.1,192.1,191.57,191.62,19827.0,192.1,192.1,191.57,191.62,19827.0
2020-06-26 10:10:00,191.64,191.87,190.83,191.87,16409.0,191.64,191.87,190.83,191.87,16409.0
2020-06-26 10:15:00,191.88,192.62,191.58,192.62,23325.0,191.88,192.62,191.58,192.62,23325.0
2020-06-26 10:20:00,192.5,192.63,191.41,192.0,16659.0,192.5,192.63,191.41,192.0,16659.0
2020-06-26 10:25:00,192.11,192.85,191.82,192.45,13802.0,192.11,192.85,191.82,192.45,13802.0
2020-06-26 10:30:00,192.53,192.53,191.13,191.32,14597.0,192.53,192.53,191.13,191.32,14597.0
2020-06-26 10:35:00,191.24,191.24,189.9,190.16,35377.0,191.24,191.24,189.9,190.16,35377.0
2020-06-26 10:40:00,190.14,192.27,190.11,192.27,23464.0,190.14,192.27,190.11,192.27,23464.0
2020-06-26 10:45:00,192.15,192.15,191.4,191.42,11779.0,192.15,192.15,191.4,191.42,11779.0
2020-06-26 10:50:00,191.52,192.2,191.13,191.4,9685.0,191.52,192.2,191.13,191.4,9685.0
2020-06-26 10:55:00,191.42,191.93,191.13,191.48,8850.0,191.42,191.93,191.13,191.48,8850.0
2020-06-26 11:00:00,191.75,192.19,191.44,191.84,14971.0,191.75,192.19,191.44,191.84,14971.0
2020-06-26 11:05:00,191.83,192.23,191.61,191.97,16580.0,191.83,192.23,191.61,191.97,16580.0
2020-06-26 11:10:00,191.98,191.98,191.47,191.69,8581.0,191.98,191.98,191.47,191.69,8581.0
2020-06-26 11:15:00,191.78,192.11,191.52,191.8,10885.0,191.78,192.11,191.52,191.8,10885.0
2020-06-26 11:20:00,191.78,192.05,191.44,191.57,3062.0,191.78,192.05,191.44,191.57,3062.0
2020-06-26 11:25:00,191.98,192.12,191.78,192.09,6914.0,191.98,192.12,191.78,192.09,6914.0
2020-06-26 11:30:00,192.17,192.19,191.63,191.85,9159.0,192.17,192.19,191.63,191.85,9159.0
2020-06-26 11:35:00,191.77,192.32,191.77,192.01,9552.0,191.77,192.32,191.77,192.01,9552.0
2020-06-26 11:40:00,191.93,192.14,191.49,191.63,8175.0,191.93,192.14,191.49,191.63,8175.0
2020-06-26 11:45:00,191.73,191.78,191.33,191.77,4070.0,191.73,191.78,191.33,191.77,4070.0
2020-06-26 11:50:00,191.99,192.12,191.81,191.86,7127.0,191.99,192.12,191.81,191.86,7127.0
2020-06-26 11:55:00,191.93,191.96,191.4,191.7,15507.0,191.93,191.96,191.4,191.7,15507.0
2020-06-26 12:00:00,191.7,191.71,191.27,191.59,11302.0,191.7,191.71,191.27,191.59,11302.0
2020-06-26 12:05:00,191.62,191.65,191.31,191.31,5150.0,191.62,191.65,191.31,191.31,5150.0
2020-06-26 12:10:00,191.38,191.56,190.18,190.36,16002.0,191.38,191.56,190.18,190.36,16002.0
2020-06-26 12:15:00,190.19,190.19,189.2,189.28,28677.0,190.19,190.19,189.2,189.28,28677.0
2020-06-26 12:20:00,189.37,190.72,189.08,190.71,20090.0,189.37,190.72,189.08,190.71,20090.0
2020-06-26 12:25:00,190.7,191.1,190.61,190.8,8113.0,190.7,191.1,190.61,190.8,8113.0
2020-06-26 12:30:00,190.73,190.79,190.26,190.47,5714.0,190.73,190.79,190.26,190.47,5714.0
2020-06-26 12:35:00,190.71,191.17,190.6,191.09,5187.0,190.71,191.17,190.6,191.09,5187.0
2020-06-26 12:40:00,191.02,191.02,190.45,190.79,5708.0,191.02,191.02,190.45,190.79,5708.0
2020-06-26 12:45:00,190.58,190.99,190.3,190.69,7459.0,190.58,190.99,190.3,190.69,7459.0
2020-06-26 12:50:00,190.56,190.85,190.33,190.81,4900.0,190.56,190.85,190.33,190.81,4900.0
2020-06-26 12:55:00,190.76,190.81,190.45,190.75,5512.0,190.76,190.81,190.45,190.75,5512.0
2020-06-26 13:00:00,190.59,190.99,190.48,190.67,8765.0,190.59,190.99,190.48,190.67,8765.0
2020-06-26 13:05:00,190.73,190.8,190.61,190.66,6270.0,190.73,190.8,190.61,190.66,6270.0
2020-06-26 13:10:00,190.74,190.74,190.38,190.41,5414.0,190.74,190.74,190.38,190.41,5414.0
2020-06-26 13:15:00,190.44,190.57,190.3,190.31,6811.0,190.44,190.57,190.3,190.31,6811.0
2020-06-26 13:20:00,190.3,190.69,189.9,190.67,18787.0,190.3,190.69,189.9,190.67,18787.0
2020-06-26 13:25:00,190.59,190.69,190.33,190.38,8880.0,190.59,190.69,190.33,190.38,8880.0
2020-06-26 13:30:00,190.25,190.34,190.12,190.19,5400.0,190.25,190.34,190.12,190.19,5400.0
2020-06-26 13:35:00,190.14,190.66,189.98,190.39,10671.0,190.14,190.66,189.98,190.39,10671.0
2020-06-26 13:40:00,190.26,190.34,189.96,190.0,10152.0,190.26,190.34,189.96,190.0,10152.0
2020-06-26 13:45:00,190.02,190.09,189.8,189.86,8255.0,190.02,190.09,189.8,189.86,8255.0
2020-06-26 13:50:00,189.93,189.95,189.67,189.93,11014.0,189.93,189.95,189.67,189.93,11014.0
2020-06-26 13:55:00,189.78,189.8,189.38,189.61,13624.0,189.78,189.8,189.38,189.61,13624.0
2020-06-26 14:00:00,189.56,189.64,189.28,189.32,9813.0,189.56,189.64,189.28,189.32,9813.0
2020-06-26 14:05:00,189.28,189.63,189.23,189.34,10159.0,189.28,189.63,189.23,189.34,10159.0
2020-06-26 14:10:00,189.39,189.61,189.29,189.4,38377.0,189.39,189.61,189.29,189.4,38377.0
2020-06-26 14:15:00,189.49,190.15,189.25,189.62,20100.0,189.49,190.15,189.25,189.62,20100.0
2020-06-26 14:20:00,189.44,190.02,189.39,189.67,8092.0,189.44,190.02,189.39,189.67,8092.0
2020-06-26 14:25:00,189.78,189.89,189.34,189.8,9415.0,189.78,189.89,189.34,189.8,9415.0
2020-06-26 14:30:00,189.76,190.08,189.53,189.88,27379.0,189.76,190.08,189.53,189.88,27379.0
2020-06-26 14:35:00,189.83,189.85,189.47,189.62,8023.0,189.83,189.85,189.47,189.62,8023.0
2020-06-26 14:40:00,189.64,190.06,189.64,189.68,27401.0,189.64,190.06,189.64,189.68,27401.0
2020-06-26 14:45:00,189.62,189.73,189.45,189.69,7255.0,189.62,189.73,189.45,189.69,7255.0
2020-06-26 14:50:00,189.73,190.15,189.67,190.0,8955.0,189.73,190.15,189.67,190.0,8955.0
2020-06-26 14:55:00,189.94,189.95,189.5,189.94,18322.0,189.94,189.95,189.5,189.94,18322.0
2020-06-26 15:00:00,189.94,190.03,189.64,189.69,24441.0,189.94,190.03,189.64,189.69,24441.0
2020-06-26 15:05:00,189.73,189.88,189.43,189.64,11660.0,189.73,189.88,189.43,189.64,11660.0
2020-06-26 15:10:00,189.6,189.92,189.35,189.85,15783.0,189.6,189.92,189.35,189.85,15783.0
2020-06-26 15:15:00,189.87,189.92,189.18,189.45,15304.0,189.87,189.92,189.18,189.45,15304.0
2020-06-26 15:20:00,189.47,189.56,189.19,189.2,12663.0,189.47,189.56,189.19,189.2,12663.0
2020-06-26 15:25:00,189.28,189.79,189.04,189.66,23674.0,189.28,189.79,189.04,189.66,23674.0
2020-06-26 15:30:00,189.6,189.66,188.9,189.4,19975.0,189.6,189.66,188.9,189.4,19975.0
2020-06-26 15:35:00,189.41,189.96,189.14,189.78,28175.0,189.41,189.96,189.14,189.78,28175.0
2020-06-26 15:40:00,189.75,190.2,189.64,190.07,45521.0,189.75,190.2,189.64,190.07,45521.0
2020-06-26 15:45:00,190.08,190.6,189.78,189.79,31805.0,190.08,190.6,189.78,189.79,31805.0
2020-06-26 15:50:00,189.72,190.75,189.0,190.09,87645.0,189.72,190.75,189.0,190.09,87645.0
2020-06-26 15:55:00,189.99,190.22,189.62,190.0,80728.0,189.99,190.22,189.62,190.0,80728.0
2020-06-29 09:30:00,191.0,191.48,187.09,188.31,34289.0,191.0,191.48,187.09,188.31,34289.0
2020-06-29 09:35:00,188.28,188.84,186.76,187.2,13895.0,188.28,188.84,186.76,187.2,13895.0
2020-06-29 09:40:00,187.18,188.03,186.8,187.89,17227.0,187.18,188.03,186.8,187.89,17227.0
2020-06-29 09:45:00,187.37,187.78,186.01,187.0,16782.0,187.37,187.78,186.01,187.0,16782.0
2020-06-29 09:50:00,187.01,187.42,186.54,187.35,30925.0,187.01,187.42,186.54,187.35,30925.0
2020-06-29 09:55:00,187.26,187.97,186.8,187.72,28593.0,187.26,187.97,186.8,187.72,28593.0
2020-06-29 10:00:00,187.99,190.67,187.91,190.67,26377.0,187.99,190.67,187.91,190.67,26377.0
2020-06-29 10:05:00,190.5,190.66,189.34,189.46,60585.0,190.5,190.66,189.34,189.46,60585.0
2020-06-29 10:10:00,189.54,190.78,189.31,190.55,45688.0,189.54,190.78,189.31,190.55,45688.0
2020-06-29 10:15:00,190.3,191.65,190.3,191.5,12975.0,190.3,191.65,190.3,191.5,12975.0
2020-06-29 10:20:00,191.5,192.04,190.97,192.01,34011.0,191.5,192.04,190.97,192.01,34011.0
2020-06-29 10:25:00,192.0,192.23,191.49,192.02,38479.0,192.0,192.23,191.49,192.02,38479.0
2020-06-29 10:30:00,192.22,192.34,191.9,191.96,68682.0,192.22,192.34,191.9,191.96,68682.0
2020-06-29 10:35:00,191.96,193.46,191.66,193.17,18638.0,191.96,193.46,191.66,193.17,18638.0
2020-06-29 10:40:00,193.19,193.24,192.69,192.99,46061.0,193.19,193.24,192.69,192.99,46061.0
2020-06-29 10:45:00,192.97,195.1,192.92,195.06,19138.0,192.97,195.1,192.92,195.06,19138.0
2020-06-29 10:50:00,195.13,195.85,194.61,194.8,35750.0,195.13,195.85,194.61,194.8,35750.0
2020-06-29 10:55:00,194.93,195.54,194.84,195.27,44496.0,194.93,195.54,194.84,195.27,44496.0
2020-06-29 11:00:00,195.27,197.28,195.02,196.55,51481.0,195.27,197.28,195.02,196.55,51481.0
2020-06-29 11:05:00,196.37,196.74,196.21,196.4,16022.0,196.37,196.74,196.21,196.4,16022.0
2020-06-29 11:10:00,196.52,196.52,195.56,195.96,15666.0,196.52,196.52,195.56,195.96,15666.0
2020-06-29 11:15:00,196.03,196.89,195.8,195.92,22842.0,196.03,196.89,195.8,195.92,22842.0
2020-06-29 11:20:00,196.32,197.4,196.17,197.32,18272.0,196.32,197.4,196.17,197.32,18272.0
2020-06-29 11:25:00,197.14,198.44,197.06,197.81,34677.0,197.14,198.44,197.06,197.81,34677.0
2020-06-29 11:30:00,197.85,198.2,197.46,198.15,21758.0,197.85,198.2,197.46,198.15,21758.0
2020-06-29 11:35:00,198.13,198.57,198.08,198.53,10939.0,198.13,198.57,198.08,198.53,10939.0
2020-06-29 11:40:00,198.62,199.13,198.27,198.48,21421.0,198.62,199.13,198.27,198.48,21421.0
2020-06-29 11:45:00,198.43,199.0,197.6,198.03,19275.0,198.43,199.0,197.6,198.03,19275.0
2020-06-29 11:50:00,198.15,198.48,197.75,198.0,15346.0,198.15,198.48,197.75,198.0,15346.0
2020-06-29 11:55:00,198.04,198.23,197.31,197.32,10506.0,198.04,198.23,197.31,197.32,10506.0
2020-06-29 12:00:00,197.47,197.87,197.36,197.84,10008.0,197.47,197.87,197.36,197.84,10008.0
2020-06-29 12:05:00,197.8,197.96,197.1,197.39,9331.0,197.8,197.96,197.1,197.39,9331.0
2020-06-29 12:10:00,197.39,198.55,197.29,198.55,15263.0,197.39,198.55,197.29,198.55,15263.0
2020-06-29 12:15:00,198.59,198.63,198.07,198.38,11488.0,198.59,198.63,198.07,198.38,11488.0
2020-06-29 12:20:00,198.45,198.63,198.0,198.18,4404.0,198.45,198.63,198.0,198.18,4404.0
2020-06-29 12:25:00,198.24,198.37,197.93,197.93,5600.0,198.24,198.37,197.93,197.93,5600.0
2020-06-29 12:30:00,198.04,199.01,198.03,198.68,10094.0,198.04,199.01,198.03,198.68,10094.0
2020-06-29 12:35:00,198.74,198.79,198.27,198.43,11533.0,198.74,198.79,198.27,198.43,11533.0
2020-06-29 12:40:00,198.38,199.09,198.38,199.04,9832.0,198.38,199.09,198.38,199.04,9832.0
2020-06-29 12:45:00,199.0,199.39,198.92,199.39,12198.0,199.0,199.39,198.92,199.39,12198.0
2020-06-29 12:50:00,199.4,200.1,199.33,199.58,13455.0,199.4,200.1,199.33,199.58,13455.0
2020-06-29 12:55:00,199.55,199.55,198.77,198.99,15077.0,199.55,199.55,198.77,198.99,15077.0
2020-06-29 13:00:00,199.07,199.07,198.35,198.77,7602.0,199.07,199.07,198.35,198.77,7602.0
2020-06-29 13:05:00,198.83,198.88,198.0,198.61,9266.0,198.83,198.88,198.0,198.61,9266.0
2020-06-29 13:10:00,198.75,199.25,198.7,198.75,13606.0,198.75,199.25,198.7,198.75,13606.0
2020-06-29 13:15:00,198.62,199.24,198.53,199.24,6492.0,198.62,199.24,198.53,199.24,6492.0
2020-06-29 13:20:00,199.18,199.65,199.06,199.45,9497.0,199.18,199.65,199.06,199.45,9497.0
2020-06-29 13:25:00,199.57,199.75,199.22,199.36,12205.0,199.57,199.75,199.22,199.36,12205.0
2020-06-29 13:30:00,199.29,199.47,198.75,199.08,8523.0,199.29,199.47,198.75,199.08,8523.0
2020-06-29 13:35:00,199.09,200.25,198.98,200.24,28452.0,199.09,200.25,198.98,200.24,28452.0
2020-06-29 13:40:00,200.25,200.33,199.75,199.89,16360.0,200.25,200.33,199.75,199.89,16360.0
2020-06-29 13:45:00,199.88,199.98,199.14,199.39,13550.0,199.88,199.98,199.14,199.39,13550.0
2020-06-29 13:50:00,199.37,199.63,199.04,199.31,8319.0,199.37,199.63,199.04,199.31,8319.0
2020-06-29 13:55:00,199.31,199.39,198.94,199.12,6904.0,199.31,199.39,198.94,199.12,6904.0
2020-06-29 14:00:00,199.19,199.52,199.11,199.43,12004.0,199.19,199.52,199.11,199.43,12004.0
2020-06-29 14:05:00,199.4,199.4,198.59,198.98,9362.0,199.4,199.4,198.59,198.98,9362.0
2020-06-29 14:10:00,199.0,199.32,198.75,198.95,10259.0,199.0,199.32,198.75,198.95,10259.0
2020-06-29 14:15:00,198.93,199.4,198.83,199.18,4300.0,198.93,199.4,198.83,199.18,4300.0
2020-06-29 14:20:00,199.15,199.39,198.87,199.04,8349.0,199.15,199.39,198.87,199.04,8349.0
2020-06-29 14:25:00,199.19,199.23,198.47,198.47,18680.0,199.19,199.23,198.47,198.47,18680.0
2020-06-29 14:30:00,198.57,198.94,198.28,198.35,8356.0,198.57,198.94,198.28,198.35,8356.0
2020-06-29 14:35:00,198.54,198.82,198.43,198.43,8525.0,198.54,198.82,198.43,198.43,8525.0
2020-06-29 14:40:00,198.35,198.92,198.35,198.77,4615.0,198.35,198.92,198.35,198.77,4615.0
2020-06-29 14:45:00,198.9,198.99,198.08,198.26,16958.0,198.9,198.99,198.08,198.26,16958.0
2020-06-29 14:50:00,198.2,198.28,197.66,197.96,8505.0,198.2,198.28,197.66,197.96,8505.0
2020-06-29 14:55:00,197.95,198.73,197.88,198.0,7814.0,197.95,198.73,197.88,198.0,7814.0
2020-06-29 15:00:00,198.07,198.29,196.72,197.39,19058.0,198.07,198.29,196.72,197.39,19058.0
2020-06-29 15:05:00,197.46,197.87,197.17,197.52,8352.0,197.46,197.87,197.17,197.52,8352.0
2020-06-29 15:10:00,197.52,197.52,196.77,197.09,14062.0,197.52,197.52,196.77,197.09,14062.0
2020-06-29 15:15:00,197.15,197.67,196.8,197.31,14474.0,197.15,197.67,196.8,197.31,14474.0
2020-06-29 15:20:00,197.36,197.67,197.36,197.46,7704.0,197.36,197.67,197.36,197.46,7704.0
2020-06-29 15:25:00,197.44,198.22,197.35,198.12,11896.0,197.44,198.22,197.35,198.12,11896.0
2020-06-29 15:30:00,198.23,198.67,198.09,198.16,11965.0,198.23,198.67,198.09,198.16,11965.0
2020-06-29 15:35:00,198.17,198.34,197.31,197.6,25630.0,198.17,198.34,197.31,197.6,25630.0
2020-06-29 15:40:00,197.63,197.7,197.17,197.52,12144.0,197.63,197.7,197.17,197.52,12144.0
2020-06-29 15:45:00,197.59,197.92,197.45,197.45,20707.0,197.59,197.92,197.45,197.45,20707.0
2020-06-29 15:50:00,197.59,198.67,197.59,198.67,26825.0,197.59,198.67,197.59,198.67,26825.0
2020-06-29 15:55:00,198.55,198.83,198.35,198.75,63184.0,198.55,198.83,198.35,198.75,63184.0
2020-06-30 09:30:00,198.5,198.5,196.91,197.88,32429.0,198.5,198.5,196.91,197.88,32429.0
2020-06-30 09:35:00,198.06,199.77,198.06,199.31,14876.0,198.06,199.77,198.06,199.31,14876.0
2020-06-30 09:40:00,199.58,199.58,197.67,197.81,7487.0,199.58,199.58,197.67,197.81,7487.0
2020-06-30 09:45:00,197.81,197.81,196.5,196.72,12624.0,197.81,197.81,196.5,196.72,12624.0
2020-06-30 09:50:00,196.89,196.92,196.1,196.51,9206.0,196.89,196.92,196.1,196.51,9206.0
2020-06-30 09:55:00,196.51,197.98,196.25,197.89,13280.0,196.51,197.98,196.25,197.89,13280.0
2020-06-30 10:00:00,198.21,198.28,197.68,197.79,9107.0,198.21,198.28,197.68,197.79,9107.0
2020-06-30 10:05:00,197.73,198.87,197.47,198.71,17648.0,197.73,198.87,197.47,198.71,17648.0
2020-06-30 10:10:00,198.6,199.89,198.51,199.67,18521.0,198.6,199.89,198.51,199.67,18521.0
2020-06-30 10:15:00,199.62,200.55,199.5,199.89,18335.0,199.62,200.55,199.5,199.89,18335.0
2020-06-30 10:20:00,199.98,200.79,199.3,200.5,16429.0,199.98,200.79,199.3,200.5,16429.0
2020-06-30 10:25:00,200.37,200.76,199.83,199.98,8900.0,200.37,200.76,199.83,199.98,8900.0
2020-06-30 10:30:00,200.13,200.47,199.66,200.24,17792.0,200.13,200.47,199.66,200.24,17792.0
2020-06-30 10:35:00,200.34,200.75,200.15,200.34,12166.0,200.34,200.75,200.15,200.34,12166.0
2020-06-30 10:40:00,200.46,201.27,200.41,201.03,10935.0,200.46,201.27,200.41,201.03,10935.0
2020-06-30 10:45:00,201.14,202.36,201.13,202.27,28059.0,201.14,202.36,201.13,202.27,28059.0
2020-06-30 10:50:00,202.38,203.67,202.38,203.52,24714.0,202.38,203.67,202.38,203.52,24714.0
2020-06-30 10:55:00,203.58,203.64,202.95,203.41,14237.0,203.58,203.64,202.95,203.41,14237.0
2020-06-30 11:00:00,203.49,203.92,203.17,203.87,15375.0,203.49,203.92,203.17,203.87,15375.0
2020-06-30 11:05:00,204.01,204.15,203.5,203.5,23329.0,204.01,204.15,203.5,203.5,23329.0
2020-06-30 11:10:00,203.49,203.49,202.21,202.69,12982.0,203.49,203.49,202.21,202.69,12982.0
2020-06-30 11:15:00,202.84,202.96,202.42,202.8,5426.0,202.84,202.96,202.42,202.8,5426.0
2020-06-30 11:20:00,202.9,202.91,202.34,202.4,4707.0,202.9,202.91,202.34,202.4,4707.0
2020-06-30 11:25:00,202.36,202.49,201.24,201.52,8196.0,202.36,202.49,201.24,201.52,8196.0
2020-06-30 11:30:00,201.36,201.36,200.72,200.72,6017.0,201.36,201.36,200.72,200.72,6017.0
2020-06-30 11:35:00,200.6,200.77,200.33,200.77,8195.0,200.6,200.77,200.33,200.77,8195.0
2020-06-30 11:40:00,200.72,200.72,200.23,200.34,11317.0,200.72,200.72,200.23,200.34,11317.0
2020-06-30 11:45:00,200.4,200.82,200.26,200.26,9021.0,200.4,200.82,200.26,200.26,9021.0
2020-06-30 11:50:00,200.4,200.55,200.22,200.43,9259.0,200.4,200.55,200.22,200.43,9259.0
2020-06-30 11:55:00,200.44,200.67,200.0,200.32,11458.0,200.44,200.67,200.0,200.32,11458.0
2020-06-30 12:00:00,200.26,200.78,200.0,200.78,15210.0,200.26,200.78,200.0,200.78,15210.0
2020-06-30 12:05:00,200.75,201.36,200.6,200.78,18246.0,200.75,201.36,200.6,200.78,18246.0
2020-06-30 12:10:00,200.8,200.83,200.17,200.17,7765.0,200.8,200.83,200.17,200.17,7765.0
2020-06-30 12:15:00,199.93,200.37,199.71,200.37,18137.0,199.93,200.37,199.71,200.37,18137.0
2020-06-30 12:20:00,200.3,200.84,200.3,200.68,8518.0,200.3,200.84,200.3,200.68,8518.0
2020-06-30 12:25:00,200.81,201.23,200.63,201.17,5775.0,200.81,201.23,200.63,201.17,5775.0
2020-06-30 12:30:00,201.09,201.18,200.39,200.39,4867.0,201.09,201.18,200.39,200.39,4867.0
2020-06-30 12:35:00,200.3,200.53,199.91,200.47,8210.0,200.3,200.53,199.91,200.47,8210.0
2020-06-30 12:40:00,200.54,200.54,199.73,200.07,3968.0,200.54,200.54,199.73,200.07,3968.0
2020-06-30 12:45:00,200.03,200.03,198.64,199.23,10160.0,200.03,200.03,198.64,199.23,10160.0
2020-06-30 12:50:00,199.22,199.38,199.11,199.12,3600.0,199.22,199.38,199.11,199.12,3600.0
2020-06-30 12:55:00,199.27,199.27,198.86,199.0,3205.0,199.27,199.27,198.86,199.0,3205.0
2020-06-30 13:00:00,199.08,199.69,199.01,199.35,3300.0,199.08,199.69,199.01,199.35,3300.0
2020-06-30 13:05:00,199.27,199.59,199.2,199.31,6207.0,199.27,199.59,199.2,199.31,6207.0
2020-06-30 13:10:00,199.23,199.23,198.68,198.9,5000.0,199.23,199.23,198.68,198.9,5000.0
2020-06-30 13:15:00,198.8,199.31,198.61,199.19,6025.0,198.8,199.31,198.61,199.19,6025.0
2020-06-30 13:20:00,199.13,199.26,198.94,198.95,3900.0,199.13,199.26,198.94,198.95,3900.0
2020-06-30 13:25:00,198.9,199.3,198.84,199.23,3432.0,198.9,199.3,198.84,199.23,3432.0
2020-06-30 13:30:00,199.27,199.29,199.03,199.13,2703.0,199.27,199.29,199.03,199.13,2703.0
2020-06-30 13:35:00,199.04,199.11,198.6,198.79,5829.0,199.04,199.11,198.6,198.79,5829.0
2020-06-30 13:40:00,198.73,199.31,198.59,199.01,5712.0,198.73,199.31,198.59,199.01,5712.0
2020-06-30 13:45:00,199.08,199.9,199.08,199.69,5960.0,199.08,199.9,199.08,199.69,5960.0
2020-06-30 13:50:00,199.63,200.39,199.47,200.3,5600.0,199.63,200.39,199.47,200.3,5600.0
2020-06-30 13:55:00,200.39,200.93,200.25,200.89,5627.0,200.39,200.93,200.25,200.89,5627.0
2020-06-30 14:00:00,200.97,201.06,200.49,201.01,12868.0,200.97,201.06,200.49,201.01,12868.0
2020-06-30 14:05:00,201.02,201.53,200.75,201.39,10500.0,201.02,201.53,200.75,201.39,10500.0
2020-06-30 14:10:00,201.32,201.33,200.81,201.25,5350.0,201.32,201.33,200.81,201.25,5350.0
2020-06-30 14:15:00,201.23,201.88,201.19,201.33,7250.0,201.23,201.88,201.19,201.33,7250.0
2020-06-30 14:20:00,201.23,201.28,200.74,200.79,6850.0,201.23,201.28,200.74,200.79,6850.0
2020-06-30 14:25:00,200.73,201.66,200.73,201.65,9246.0,200.73,201.66,200.73,201.65,9246.0
2020-06-30 14:30:00,201.64,201.77,201.57,201.61,8180.0,201.64,201.77,201.57,201.61,8180.0
2020-06-30 14:35:00,201.69,201.92,201.5,201.77,7286.0,201.69,201.92,201.5,201.77,7286.0
2020-06-30 14:40:00,201.76,201.76,200.95,201.29,6863.0,201.76,201.76,200.95,201.29,6863.0
2020-06-30 14:45:00,201.39,201.6,201.06,201.55,5668.0,201.39,201.6,201.06,201.55,5668.0
2020-06-30 14:50:00,201.44,202.14,201.38,201.76,9301.0,201.44,202.14,201.38,201.76,9301.0
2020-06-30 14:55:00,201.63,202.13,201.1,202.12,12769.0,201.63,202.13,201.1,202.12,12769.0
2020-06-30 15:00:00,202.13,202.32,201.69,201.98,9085.0,202.13,202.32,201.69,201.98,9085.0
2020-06-30 15:05:00,202.07,202.08,201.6,201.92,9848.0,202.07,202.08,201.6,201.92,9848.0
2020-06-30 15:10:00,201.9,202.85,201.9,202.85,14957.0,201.9,202.85,201.9,202.85,14957.0
2020-06-30 15:15:00,202.84,203.27,202.46,203.26,17373.0,202.84,203.27,202.46,203.26,17373.0
2020-06-30 15:20:00,203.25,203.88,203.09,203.67,23091.0,203.25,203.88,203.09,203.67,23091.0
2020-06-30 15:25:00,203.67,203.85,203.51,203.71,17755.0,203.67,203.85,203.51,203.71,17755.0
2020-06-30 15:30:00,203.68,203.74,202.84,203.15,22904.0,203.68,203.74,202.84,203.15,22904.0
2020-06-30 15:35:00,203.09,203.16,202.58,202.93,20083.0,203.09,203.16,202.58,202.93,20083.0
2020-06-30 15:40:00,202.94,202.98,202.3,202.71,19836.0,202.94,202.98,202.3,202.71,19836.0
2020-06-30 15:45:00,202.78,203.28,202.76,203.09,22586.0,202.78,203.28,202.76,203.09,22586.0
2020-06-30 15:50:00,203.18,204.07,203.18,203.87,37661.0,203.18,204.07,203.18,203.87,37661.0
2020-06-30 15:55:00,203.88,203.88,203.24,203.28,52264.0,203.88,203.88,203.24,203.28,52264.0
2020-07-01 09:30:00,202.62,205.39,202.61,204.67,30173.0,202.62,205.39,202.61,204.67,30173.0
2020-07-01 09:35:00,204.86,207.0,204.41,206.28,23631.0,204.86,207.0,204.41,206.28,23631.0
2020-07-01 09:40:00,206.49,207.25,205.38,206.26,29347.0,206.49,207.25,205.38,206.26,29347.0
2020-07-01 09:45:00,206.27,208.9,206.13,207.78,32070.0,206.27,208.9,206.13,207.78,32070.0
2020-07-01 09:50:00,207.62,208.78,207.38,207.97,31512.0,207.62,208.78,207.38,207.97,31512.0
2020-07-01 09:55:00,208.19,208.8,207.51,207.99,30931.0,208.19,208.8,207.51,207.99,30931.0
2020-07-01 10:00:00,208.15,209.22,207.32,208.54,24458.0,208.15,209.22,207.32,208.54,24458.0
2020-07-01 10:05:00,208.67,208.68,207.65,208.15,13777.0,208.67,208.68,207.65,208.15,13777.0
2020-07-01 10:10:00,208.13,209.85,208.13,209.42,15750.0,208.13,209.85,208.13,209.42,15750.0
2020-07-01 10:15:00,209.64,209.64,208.28,208.47,12740.0,209.64,209.64,208.28,208.47,12740.0
2020-07-01 10:20:00,208.54,208.8,207.31,207.65,9909.0,208.54,208.8,207.31,207.65,9909.0
2020-07-01 10:25:00,207.51,207.63,206.01,206.51,15961.0,207.51,207.63,206.01,206.51,15961.0
2020-07-01 10:30:00,206.44,207.47,205.78,206.71,19439.0,206.44,207.47,205.78,206.71,19439.0
2020-07-01 10:35:00,206.53,206.56,205.22,205.73,13663.0,206.53,206.56,205.22,205.73,13663.0
2020-07-01 10:40:00,205.9,206.02,204.63,204.68,10819.0,205.9,206.02,204.63,204.68,10819.0
2020-07-01 10:45:00,204.52,204.79,203.56,203.86,17361.0,204.52,204.79,203.56,203.86,17361.0
2020-07-01 10:50:00,203.77,204.01,203.33,203.81,11962.0,203.77,204.01,203.33,203.81,11962.0
2020-07-01 10:55:00,203.58,203.8,203.17,203.59,10632.0,203.58,203.8,203.17,203.59,10632.0
2020-07-01 11:00:00,203.6,203.86,203.03,203.21,8246.0,203.6,203.86,203.03,203.21,8246.0
2020-07-01 11:05:00,203.08,203.54,203.0,203.28,6022.0,203.08,203.54,203.0,203.28,6022.0
2020-07-01 11:10:00,203.38,203.38,202.0,202.79,14955.0,203.38,203.38,202.0,202.79,14955.0
2020-07-01 11:15:00,202.93,202.93,202.13,202.32,6712.0,202.93,202.93,202.13,202.32,6712.0
2020-07-01 11:20:00,202.26,202.44,201.55,201.55,19439.0,202.26,202.44,201.55,201.55,19439.0
2020-07-01 11:25:00,201.6,201.66,200.83,201.16,16962.0,201.6,201.66,200.83,201.16,16962.0
2020-07-01 11:30:00,201.23,201.9,201.22,201.42,9571.0,201.23,201.9,201.22,201.42,9571.0
2020-07-01 11:35:00,201.59,201.76,201.0,201.76,8913.0,201.59,201.76,201.0,201.76,8913.0
2020-07-01 11:40:00,201.68,202.23,201.2,202.08,10706.0,201.68,202.23,201.2,202.08,10706.0
2020-07-01 11:45:00,202.08,203.13,202.08,202.92,15106.0,202.08,203.13,202.08,202.92,15106.0
2020-07-01 11:50:00,202.7,203.6,202.7,203.5,18948.0,202.7,203.6,202.7,203.5,18948.0
2020-07-01 11:55:00,203.35,204.16,203.34,203.65,14315.0,203.35,204.16,203.34,203.65,14315.0
2020-07-01 12:00:00,203.76,204.22,203.76,203.9,4896.0,203.76,204.22,203.76,203.9,4896.0
2020-07-01 12:05:00,203.9,205.16,203.89,205.16,10604.0,203.9,205.16,203.89,205.16,10604.0
2020-07-01 12:10:00,205.02,205.33,204.91,205.02,7000.0,205.02,205.33,204.91,205.02,7000.0
2020-07-01 12:15:00,205.01,205.21,204.51,204.85,12167.0,205.01,205.21,204.51,204.85,12167.0
2020-07-01 12:20:00,204.88,205.68,204.88,205.02,6380.0,204.88,205.68,204.88,205.02,6380.0
2020-07-01 12:25:00,205.07,205.12,204.2,204.48,6948.0,205.07,205.12,204.2,204.48,6948.0
2020-07-01 12:30:00,204.44,204.92,203.9,204.08,6271.0,204.44,204.92,203.9,204.08,6271.0
2020-07-01 12:35:00,204.49,204.92,204.49,204.8,4150.0,204.49,204.92,204.49,204.8,4150.0
2020-07-01 12:40:00,204.55,205.01,204.44,204.66,6700.0,204.55,205.01,204.44,204.66,6700.0
2020-07-01 12:45:00,204.66,204.66,204.21,204.38,6449.0,204.66,204.66,204.21,204.38,6449.0
2020-07-01 12:50:00,204.22,204.36,203.68,204.2,7097.0,204.22,204.36,203.68,204.2,7097.0
2020-07-01 12:55:00,204.22,204.48,203.66,203.67,4590.0,204.22,204.48,203.66,203.67,4590.0
2020-07-01 13:00:00,204.02,204.05,203.58,204.05,6281.0,204.02,204.05,203.58,204.05,6281.0
2020-07-01 13:05:00,204.14,204.14,203.77,203.8,2750.0,204.14,204.14,203.77,203.8,2750.0
2020-07-01 13:10:00,203.85,204.08,203.74,204.08,5726.0,203.85,204.08,203.74,204.08,5726.0
2020-07-01 13:15:00,203.97,204.01,203.31,203.51,3980.0,203.97,204.01,203.31,203.51,3980.0
2020-07-01 13:20:00,203.43,203.61,202.55,203.45,11720.0,203.43,203.61,202.55,203.45,11720.0
2020-07-01 13:25:00,203.66,203.84,203.52,203.84,2767.0,203.66,203.84,203.52,203.84,2767.0
2020-07-01 13:30:00,203.7,203.72,203.13,203.29,4225.0,203.7,203.72,203.13,203.29,4225.0
2020-07-01 13:35:00,203.42,203.42,203.19,203.21,2704.0,203.42,203.42,203.19,203.21,2704.0
2020-07-01 13:40:00,203.33,203.49,202.7,202.86,5944.0,203.33,203.49,202.7,202.86,5944.0
2020-07-01 13:45:00,203.01,203.2,202.6,202.82,857.0,203.01,203.2,202.6,202.82,857.0
2020-07-01 13:50:00,202.97,203.07,202.67,202.94,4300.0,202.97,203.07,202.67,202.94,4300.0
2020-07-01 13:55:00,202.92,203.21,202.92,203.21,3601.0,202.92,203.21,202.92,203.21,3601.0
2020-07-01 14:00:00,203.25,203.47,203.09,203.3,4520.0,203.25,203.47,203.09,203.3,4520.0
2020-07-01 14:05:00,203.35,203.68,203.03,203.5,2751.0,203.35,203.68,203.03,203.5,2751.0
2020-07-01 14:10:00,203.55,203.8,203.42,203.8,1075.0,203.55,203.8,203.42,203.8,1075.0
2020-07-01 14:15:00,203.81,203.85,203.6,203.76,4127.0,203.81,203.85,203.6,203.76,4127.0
2020-07-01 14:20:00,203.82,203.82,203.07,203.16,4783.0,203.82,203.82,203.07,203.16,4783.0
2020-07-01 14:25:00,203.31,203.57,203.17,203.46,2659.0,203.31,203.57,203.17,203.46,2659.0
2020-07-01 14:30:00,203.5,203.55,203.0,203.19,7633.0,203.5,203.55,203.0,203.19,7633.0
2020-07-01 14:35:00,203.18,203.18,202.77,203.0,14122.0,203.18,203.18,202.77,203.0,14122.0
2020-07-01 14:40:00,202.98,203.02,202.69,202.83,21271.0,202.98,203.02,202.69,202.83,21271.0
2020-07-01 14:45:00,202.84,203.44,202.76,203.24,11050.0,202.84,203.44,202.76,203.24,11050.0
2020-07-01 14:50:00,203.35,203.53,203.18,203.31,2669.0,203.35,203.53,203.18,203.31,2669.0
2020-07-01 14:55:00,203.33,204.0,203.29,203.69,6967.0,203.33,204.0,203.29,203.69,6967.0
2020-07-01 15:00:00,203.75,204.5,203.66,204.44,9362.0,203.75,204.5,203.66,204.44,9362.0
2020-07-01 15:05:00,204.42,204.57,204.05,204.05,8835.0,204.42,204.57,204.05,204.05,8835.0
2020-07-01 15:10:00,204.12,204.19,203.55,203.83,6033.0,204.12,204.19,203.55,203.83,6033.0
2020-07-01 15:15:00,203.89,204.14,203.82,204.14,5045.0,203.89,204.14,203.82,204.14,5045.0
2020-07-01 15:20:00,204.1,204.32,204.1,204.28,5356.0,204.1,204.32,204.1,204.28,5356.0
2020-07-01 15:25:00,204.41,204.68,204.36,204.45,6748.0,204.41,204.68,204.36,204.45,6748.0
2020-07-01 15:30:00,204.45,204.52,204.05,204.05,9452.0,204.45,204.52,204.05,204.05,9452.0
2020-07-01 15:35:00,203.98,204.12,203.66,203.73,4300.0,203.98,204.12,203.66,203.73,4300.0
2020-07-01 15:40:00,203.82,204.09,203.73,203.9,4905.0,203.82,204.09,203.73,203.9,4905.0
2020-07-01 15:45:00,203.95,204.5,203.86,204.31,12131.0,203.95,204.5,203.86,204.31,12131.0
2020-07-01 15:50:00,204.3,204.35,203.85,203.9,17076.0,204.3,204.35,203.85,203.9,17076.0
2020-07-01 15:55:00,203.86,203.94,203.36,203.7,35172.0,203.86,203.94,203.36,203.7,35172.0
2020-07-02 09:30:00,207.84,208.43,207.24,207.63,23578.0,207.84,208.43,207.24,207.63,23578.0
2020-07-02 09:35:00,207.85,207.85,205.55,206.52,11205.0,207.85,207.85,205.55,206.52,11205.0
2020-07-02 09:40:00,206.66,206.82,205.29,205.61,5816.0,206.66,206.82,205.29,205.61,5816.0
2020-07-02 09:45:00,205.5,206.19,205.44,205.98,3750.0,205.5,206.19,205.44,205.98,3750.0
2020-07-02 09:50:00,206.41,206.7,206.19,206.39,5156.0,206.41,206.7,206.19,206.39,5156.0
2020-07-02 09:55:00,206.53,206.53,205.87,206.05,6947.0,206.53,206.53,205.87,206.05,6947.0
2020-07-02 10:00:00,205.95,205.95,205.44,205.44,4666.0,205.95,205.95,205.44,205.44,4666.0
2020-07-02 10:05:00,205.44,205.96,205.13,205.56,6569.0,205.44,205.96,205.13,205.56,6569.0
2020-07-02 10:10:00,205.16,205.48,205.0,205.33,24316.0,205.16,205.48,205.0,205.33,24316.0
2020-07-02 10:15:00,205.35,205.93,205.05,205.12,5202.0,205.35,205.93,205.05,205.12,5202.0
2020-07-02 10:20:00,205.21,205.27,204.34,204.64,15822.0,205.21,205.27,204.34,204.64,15822.0
2020-07-02 10:25:00,204.43,204.43,203.5,203.5,15091.0,204.43,204.43,203.5,203.5,15091.0
2020-07-02 10:30:00,203.5,204.49,203.5,204.49,11423.0,203.5,204.49,203.5,204.49,11423.0
2020-07-02 10:35:00,204.38,204.63,204.24,204.49,6020.0,204.38,204.63,204.24,204.49,6020.0
2020-07-02 10:40:00,204.57,205.54,204.56,205.47,10201.0,204.57,205.54,204.56,205.47,10201.0
2020-07-02 10:45:00,205.34,205.44,204.64,204.69,2993.0,205.34,205.44,204.64,204.69,2993.0
2020-07-02 10:50:00,204.73,204.87,204.24,204.56,5006.0,204.73,204.87,204.24,204.56,5006.0
2020-07-02 10:55:00,204.75,204.88,203.37,203.37,14373.0,204.75,204.88,203.37,203.37,14373.0
2020-07-02 11:00:00,203.59,203.68,202.68,203.38,8997.0,203.59,203.68,202.68,203.38,8997.0
2020-07-02 11:05:00,203.22,203.68,202.74,202.78,7656.0,203.22,203.68,202.74,202.78,7656.0
2020-07-02 11:10:00,202.63,202.99,202.49,202.49,6353.0,202.63,202.99,202.49,202.49,6353.0
2020-07-02 11:15:00,202.49,203.68,202.1,203.63,8447.0,202.49,203.68,202.1,203.63,8447.0
2020-07-02 11:20:00,203.7,204.99,203.69,204.72,6345.0,203.7,204.99,203.69,204.72,6345.0
2020-07-02 11:25:00,204.77,204.9,204.35,204.87,5242.0,204.77,204.9,204.35,204.87,5242.0
2020-07-02 11:30:00,204.88,205.7,204.86,205.66,9675.0,204.88,205.7,204.86,205.66,9675.0
2020-07-02 11:35:00,205.65,206.29,205.64,206.05,5611.0,205.65,206.29,205.64,206.05,5611.0
2020-07-02 11:40:00,206.13,206.8,206.11,206.63,5434.0,206.13,206.8,206.11,206.63,5434.0
2020-07-02 11:45:00,206.81,206.88,206.54,206.74,8994.0,206.81,206.88,206.54,206.74,8994.0
2020-07-02 11:50:00,206.87,207.24,205.88,206.13,6747.0,206.87,207.24,205.88,206.13,6747.0
2020-07-02 11:55:00,206.21,206.37,205.51,205.96,3790.0,206.21,206.37,205.51,205.96,3790.0
2020-07-02 12:00:00,205.78,205.94,205.19,205.19,3550.0,205.78,205.94,205.19,205.19,3550.0
2020-07-02 12:05:00,205.12,205.27,205.0,205.27,2065.0,205.12,205.27,205.0,205.27,2065.0
2020-07-02 12:10:00,205.4,205.67,205.29,205.43,5764.0,205.4,205.67,205.29,205.43,5764.0
2020-07-02 12:15:00,205.34,205.35,205.09,205.2,3023.0,205.34,205.35,205.09,205.2,3023.0
2020-07-02 12:20:00,205.11,205.11,204.76,204.84,1275.0,205.11,205.11,204.76,204.84,1275.0
2020-07-02 12:25:00,204.85,205.07,204.74,205.06,3400.0,204.85,205.07,204.74,205.06,3400.0
2020-07-02 12:30:00,205.03,205.4,204.96,205.36,2100.0,205.03,205.4,204.96,205.36,2100.0
2020-07-02 12:35:00,205.58,205.58,204.94,205.34,2700.0,205.58,205.58,204.94,205.34,2700.0
2020-07-02 12:40:00,205.28,205.6,204.98,205.26,8120.0,205.28,205.6,204.98,205.26,8120.0
2020-07-02 12:45:00,205.18,205.29,205.09,205.09,1436.0,205.18,205.29,205.09,205.09,1436.0
2020-07-02 12:50:00,205.12,205.42,205.12,205.18,2610.0,205.12,205.42,205.12,205.18,2610.0
2020-07-02 12:55:00,205.29,205.35,205.03,205.03,2117.0,205.29,205.35,205.03,205.03,2117.0
2020-07-02 13:00:00,205.1,205.41,205.1,205.2,3200.0,205.1,205.41,205.1,205.2,3200.0
2020-07-02 13:05:00,205.22,205.37,205.12,205.16,2275.0,205.22,205.37,205.12,205.16,2275.0
2020-07-02 13:10:00,205.14,205.36,205.1,205.15,5888.0,205.14,205.36,205.1,205.15,5888.0
2020-07-02 13:15:00,205.21,205.33,204.98,204.98,4537.0,205.21,205.33,204.98,204.98,4537.0
2020-07-02 13:20:00,205.02,205.02,204.87,205.0,5284.0,205.02,205.02,204.87,205.0,5284.0
2020-07-02 13:25:00,204.99,205.07,204.98,205.07,700.0,204.99,205.07,204.98,205.07,700.0
2020-07-02 13:30:00,205.06,205.12,204.93,205.03,2421.0,205.06,205.12,204.93,205.03,2421.0
2020-07-02 13:35:00,204.9,205.38,204.72,205.25,6676.0,204.9,205.38,204.72,205.25,6676.0
2020-07-02 13:40:00,205.31,205.41,205.16,205.41,2100.0,205.31,205.41,205.16,205.41,2100.0
2020-07-02 13:45:00,205.43,205.48,205.33,205.36,2628.0,205.43,205.48,205.33,205.36,2628.0
2020-07-02 13:50:00,205.37,205.37,205.25,205.36,2327.0,205.37,205.37,205.25,205.36,2327.0
2020-07-02 13:55:00,205.33,205.39,204.36,204.36,5092.0,205.33,205.39,204.36,204.36,5092.0
2020-07-02 14:00:00,204.43,204.51,204.13,204.23,3050.0,204.43,204.51,204.13,204.23,3050.0
2020-07-02 14:05:00,204.16,204.52,204.0,204.52,2779.0,204.16,204.52,204.0,204.52,2779.0
2020-07-02 14:10:00,204.61,204.69,204.5,204.52,1900.0,204.61,204.69,204.5,204.52,1900.0
2020-07-02 14:15:00,204.53,204.53,203.58,203.59,6221.0,204.53,204.53,203.58,203.59,6221.0
2020-07-02 14:20:00,203.67,204.4,203.59,204.34,3064.0,203.67,204.4,203.59,204.34,3064.0
2020-07-02 14:25:00,204.45,204.9,204.44,204.89,2000.0,204.45,204.9,204.44,204.89,2000.0
2020-07-02 14:30:00,204.94,204.98,204.81,204.81,3855.0,204.94,204.98,204.81,204.81,3855.0
2020-07-02 14:35:00,204.69,204.81,204.61,204.64,2080.0,204.69,204.81,204.61,204.64,2080.0
2020-07-02 14:40:00,204.64,204.77,204.64,204.72,2000.0,204.64,204.77,204.64,204.72,2000.0
2020-07-02 14:45:00,204.65,204.91,204.6,204.61,3150.0,204.65,204.91,204.6,204.61,3150.0
2020-07-02 14:50:00,204.6,205.06,204.6,204.64,3740.0,204.6,205.06,204.6,204.64,3740.0
2020-07-02 14:55:00,204.65,204.7,204.48,204.61,1500.0,204.65,204.7,204.48,204.61,1500.0
2020-07-02 15:00:00,204.61,204.81,204.36,204.36,3398.0,204.61,204.81,204.36,204.36,3398.0
2020-07-02 15:05:00,204.48,204.62,204.22,204.23,4400.0,204.48,204.62,204.22,204.23,4400.0
2020-07-02 15:10:00,204.23,204.27,204.12,204.16,3400.0,204.23,204.27,204.12,204.16,3400.0
2020-07-02 15:15:00,204.08,204.7,204.07,204.62,7860.0,204.08,204.7,204.07,204.62,7860.0
2020-07-02 15:20:00,204.6,204.86,204.57,204.85,3244.0,204.6,204.86,204.57,204.85,3244.0
2020-07-02 15:25:00,204.81,204.81,204.54,204.63,3996.0,204.81,204.81,204.54,204.63,3996.0
2020-07-02 15:30:00,204.52,204.64,204.34,204.51,5300.0,204.52,204.64,204.34,204.51,5300.0
2020-07-02 15:35:00,204.49,204.49,204.1,204.23,4533.0,204.49,204.49,204.1,204.23,4533.0
2020-07-02 15:40:00,204.13,204.2,203.21,203.31,19838.0,204.13,204.2,203.21,203.31,19838.0
2020-07-02 15:45:00,203.34,203.48,203.15,203.32,13800.0,203.34,203.48,203.15,203.32,13800.0
2020-07-02 15:50:00,203.26,203.79,203.01,203.77,22370.0,203.26,203.79,203.01,203.77,22370.0
2020-07-02 15:55:00,203.68,203.91,203.34,203.81,31934.0,203.68,203.91,203.34,203.81,31934.0
2020-07-06 09:30:00,207.11,207.82,206.38,206.38,19768.0,207.11,207.82,206.38,206.38,19768.0
2020-07-06 09:35:00,206.53,206.57,205.33,205.47,11466.0,206.53,206.57,205.33,205.47,11466.0
2020-07-06 09:40:00,205.91,206.15,205.41,205.88,5380.0,205.91,206.15,205.41,205.88,5380.0
2020-07-06 09:45:00,206.0,207.66,206.0,207.66,8111.0,206.0,207.66,206.0,207.66,8111.0
2020-07-06 09:50:00,207.36,208.2,206.22,206.22,20250.0,207.36,208.2,206.22,206.22,20250.0
2020-07-06 09:55:00,206.54,207.0,206.4,207.0,6068.0,206.54,207.0,206.4,207.0,6068.0
2020-07-06 10:00:00,207.32,207.75,206.4,206.53,6811.0,207.32,207.75,206.4,206.53,6811.0
2020-07-06 10:05:00,206.53,206.53,205.6,205.64,4290.0,206.53,206.53,205.6,205.64,4290.0
2020-07-06 10:10:00,205.78,205.86,204.56,204.71,12661.0,205.78,205.86,204.56,204.71,12661.0
2020-07-06 10:15:00,204.86,205.6,204.81,205.31,6646.0,204.86,205.6,204.81,205.31,6646.0
2020-07-06 10:20:00,205.33,205.75,205.06,205.57,6588.0,205.33,205.75,205.06,205.57,6588.0
2020-07-06 10:25:00,205.52,206.16,205.02,206.01,4102.0,205.52,206.16,205.02,206.01,4102.0
2020-07-06 10:30:00,205.74,206.61,205.68,206.46,5904.0,205.74,206.61,205.68,206.46,5904.0
2020-07-06 10:35:00,206.56,207.06,206.5,207.06,4901.0,206.56,207.06,206.5,207.06,4901.0
2020-07-06 10:40:00,207.03,207.58,206.77,207.54,9717.0,207.03,207.58,206.77,207.54,9717.0
2020-07-06 10:45:00,207.44,208.5,207.44,208.32,17968.0,207.44,208.5,207.44,208.32,17968.0
2020-07-06 10:50:00,208.15,208.2,207.5,207.91,9308.0,208.15,208.2,207.5,207.91,9308.0
2020-07-06 10:55:00,207.93,207.99,207.7,207.9,8318.0,207.93,207.99,207.7,207.9,8318.0
2020-07-06 11:00:00,208.0,208.2,207.87,208.12,9377.0,208.0,208.2,207.87,208.12,9377.0
2020-07-06 11:05:00,208.21,208.87,208.21,208.6,12125.0,208.21,208.87,208.21,208.6,12125.0
2020-07-06 11:10:00,208.67,208.78,207.6,207.73,6998.0,208.67,208.78,207.6,207.73,6998.0
2020-07-06 11:15:00,207.83,207.83,207.17,207.68,5490.0,207.83,207.83,207.17,207.68,5490.0
2020-07-06 11:20:00,207.69,207.86,207.18,207.28,4714.0,207.69,207.86,207.18,207.28,4714.0
2020-07-06 11:25:00,207.07,207.08,206.24,206.24,7300.0,207.07,207.08,206.24,206.24,7300.0
2020-07-06 11:30:00,206.16,206.39,205.74,206.39,3486.0,206.16,206.39,205.74,206.39,3486.0
2020-07-06 11:35:00,206.41,206.88,206.37,206.77,5392.0,206.41,206.88,206.37,206.77,5392.0
2020-07-06 11:40:00,206.66,206.66,206.1,206.1,4714.0,206.66,206.66,206.1,206.1,4714.0
2020-07-06 11:45:00,205.85,206.2,205.77,206.02,3824.0,205.85,206.2,205.77,206.02,3824.0
2020-07-06 11:50:00,205.96,206.0,205.25,205.26,3871.0,205.96,206.0,205.25,205.26,3871.0
2020-07-06 11:55:00,205.17,205.24,205.04,205.17,4341.0,205.17,205.24,205.04,205.17,4341.0
2020-07-06 12:00:00,205.15,205.25,204.8,205.18,5472.0,205.15,205.25,204.8,205.18,5472.0
2020-07-06 12:05:00,205.1,205.13,204.33,204.92,11640.0,205.1,205.13,204.33,204.92,11640.0
2020-07-06 12:10:00,204.99,205.55,204.82,205.55,5152.0,204.99,205.55,204.82,205.55,5152.0
2020-07-06 12:15:00,205.61,205.73,205.08,205.08,5198.0,205.61,205.73,205.08,205.08,5198.0
2020-07-06 12:20:00,205.0,205.4,204.74,205.4,9202.0,205.0,205.4,204.74,205.4,9202.0
2020-07-06 12:25:00,205.44,206.32,205.34,206.0,4941.0,205.44,206.32,205.34,206.0,4941.0
2020-07-06 12:30:00,206.04,206.04,205.77,205.86,3587.0,206.04,206.04,205.77,205.86,3587.0
2020-07-06 12:35:00,205.91,205.92,205.65,205.78,2432.0,205.91,205.92,205.65,205.78,2432.0
2020-07-06 12:40:00,205.74,205.94,205.72,205.93,1535.0,205.74,205.94,205.72,205.93,1535.0
2020-07-06 12:45:00,205.94,206.22,205.94,206.09,1600.0,205.94,206.22,205.94,206.09,1600.0
2020-07-06 12:50:00,206.09,206.31,205.97,206.31,8250.0,206.09,206.31,205.97,206.31,8250.0
2020-07-06 12:55:00,206.53,206.71,206.41,206.71,7516.0,206.53,206.71,206.41,206.71,7516.0
2020-07-06 13:00:00,206.8,207.0,206.57,206.69,5760.0,206.8,207.0,206.57,206.69,5760.0
2020-07-06 13:05:00,206.6,206.6,206.27,206.47,1326.0,206.6,206.6,206.27,206.47,1326.0
2020-07-06 13:10:00,206.69,206.74,206.54,206.54,2100.0,206.69,206.74,206.54,206.54,2100.0
2020-07-06 13:15:00,206.52,206.99,206.39,206.99,5122.0,206.52,206.99,206.39,206.99,5122.0
2020-07-06 13:20:00,207.03,207.55,207.03,207.35,21658.0,207.03,207.55,207.03,207.35,21658.0
2020-07-06 13:25:00,207.35,207.77,207.32,207.76,2338.0,207.35,207.77,207.32,207.76,2338.0
2020-07-06 13:30:00,207.7,207.95,207.56,207.84,9018.0,207.7,207.95,207.56,207.84,9018.0
2020-07-06 13:35:00,207.79,207.86,207.52,207.55,4169.0,207.79,207.86,207.52,207.55,4169.0
2020-07-06 13:40:00,207.51,208.12,207.45,208.09,7671.0,207.51,208.12,207.45,208.09,7671.0
2020-07-06 13:45:00,208.09,208.54,208.03,208.36,6511.0,208.09,208.54,208.03,208.36,6511.0
2020-07-06 13:50:00,208.43,208.44,207.92,208.06,6353.0,208.43,208.44,207.92,208.06,6353.0
2020-07-06 13:55:00,208.13,208.35,208.13,208.24,2599.0,208.13,208.35,208.13,208.24,2599.0
2020-07-06 14:00:00,208.22,208.33,207.42,207.42,7184.0,208.22,208.33,207.42,207.42,7184.0
2020-07-06 14:05:00,207.34,207.39,207.21,207.33,3700.0,207.34,207.39,207.21,207.33,3700.0
2020-07-06 14:10:00,207.45,207.6,207.27,207.27,2700.0,207.45,207.6,207.27,207.27,2700.0
2020-07-06 14:15:00,207.21,207.3,206.9,207.05,4200.0,207.21,207.3,206.9,207.05,4200.0
2020-07-06 14:20:00,206.97,206.97,206.78,206.92,1971.0,206.97,206.97,206.78,206.92,1971.0
2020-07-06 14:25:00,206.84,207.6,206.84,207.45,2600.0,206.84,207.6,206.84,207.45,2600.0
2020-07-06 14:30:00,207.56,207.74,207.35,207.56,4970.0,207.56,207.74,207.35,207.56,4970.0
2020-07-06 14:35:00,207.63,207.83,207.51,207.6,3376.0,207.63,207.83,207.51,207.6,3376.0
2020-07-06 14:40:00,207.68,207.68,207.36,207.44,4000.0,207.68,207.68,207.36,207.44,4000.0
2020-07-06 14:45:00,207.35,208.0,207.35,207.94,5941.0,207.35,208.0,207.35,207.94,5941.0
2020-07-06 14:50:00,207.88,207.94,207.62,207.92,3431.0,207.88,207.94,207.62,207.92,3431.0
2020-07-06 14:55:00,208.09,208.19,207.91,208.0,3359.0,208.09,208.19,207.91,208.0,3359.0
2020-07-06 15:00:00,207.99,208.18,207.85,208.04,4407.0,207.99,208.18,207.85,208.04,4407.0
2020-07-06 15:05:00,208.11,208.7,208.11,208.7,8897.0,208.11,208.7,208.11,208.7,8897.0
2020-07-06 15:10:00,208.7,208.88,208.3,208.33,13476.0,208.7,208.88,208.3,208.33,13476.0
2020-07-06 15:15:00,208.26,208.31,207.93,208.14,7729.0,208.26,208.31,207.93,208.14,7729.0
2020-07-06 15:20:00,208.16,208.6,208.15,208.52,3838.0,208.16,208.6,208.15,208.52,3838.0
2020-07-06 15:25:00,208.52,208.55,208.42,208.51,7908.0,208.52,208.55,208.42,208.51,7908.0
2020-07-06 15:30:00,208.52,208.52,207.84,207.98,9200.0,208.52,208.52,207.84,207.98,9200.0
2020-07-06 15:35:00,208.01,208.44,208.01,208.32,7237.0,208.01,208.44,208.01,208.32,7237.0
2020-07-06 15:40:00,208.3,208.73,208.18,208.71,7378.0,208.3,208.73,208.18,208.71,7378.0
2020-07-06 15:45:00,208.66,209.16,208.66,209.16,23996.0,208.66,209.16,208.66,209.16,23996.0
2020-07-06 15:50:00,209.21,209.43,208.91,209.26,18541.0,209.21,209.43,208.91,209.26,18541.0
2020-07-06 15:55:00,209.2,209.21,208.61,208.83,27358.0,209.2,209.21,208.61,208.83,27358.0
2020-07-07 09:30:00,205.61,206.54,204.53,206.45,30918.0,205.61,206.54,204.53,206.45,30918.0
2020-07-07 09:35:00,206.55,206.83,205.98,206.15,7628.0,206.55,206.83,205.98,206.15,7628.0
2020-07-07 09:40:00,205.93,206.82,205.5,205.66,8763.0,205.93,206.82,205.5,205.66,8763.0
2020-07-07 09:45:00,205.47,205.66,204.5,204.96,14201.0,205.47,205.66,204.5,204.96,14201.0
2020-07-07 09:50:00,204.78,206.22,204.36,206.22,8894.0,204.78,206.22,204.36,206.22,8894.0
2020-07-07 09:55:00,206.25,206.26,205.45,205.52,5728.0,206.25,206.26,205.45,205.52,5728.0
2020-07-07 10:00:00,205.5,205.55,204.88,205.01,14121.0,205.5,205.55,204.88,205.01,14121.0
2020-07-07 10:05:00,205.08,205.77,203.84,204.24,17631.0,205.08,205.77,203.84,204.24,17631.0
2020-07-07 10:10:00,204.36,204.6,203.44,204.43,23538.0,204.36,204.6,203.44,204.43,23538.0
2020-07-07 10:15:00,204.42,204.77,203.64,203.73,9039.0,204.42,204.77,203.64,203.73,9039.0
2020-07-07 10:20:00,203.77,203.79,203.11,203.3,7642.0,203.77,203.79,203.11,203.3,7642.0
2020-07-07 10:25:00,203.38,203.54,203.23,203.47,3303.0,203.38,203.54,203.23,203.47,3303.0
2020-07-07 10:30:00,203.53,203.58,202.31,202.61,18318.0,203.53,203.58,202.31,202.61,18318.0
2020-07-07 10:35:00,202.7,202.7,201.25,201.62,16065.0,202.7,202.7,201.25,201.62,16065.0
2020-07-07 10:40:00,201.54,202.25,201.18,202.0,22646.0,201.54,202.25,201.18,202.0,22646.0
2020-07-07 10:45:00,201.93,202.23,201.83,202.14,6617.0,201.93,202.23,201.83,202.14,6617.0
2020-07-07 10:50:00,202.2,203.48,202.18,203.48,11405.0,202.2,203.48,202.18,203.48,11405.0
2020-07-07 10:55:00,203.39,203.49,202.82,203.18,6268.0,203.39,203.49,202.82,203.18,6268.0
2020-07-07 11:00:00,203.04,203.6,203.04,203.56,8333.0,203.04,203.6,203.04,203.56,8333.0
2020-07-07 11:05:00,203.63,203.8,203.51,203.73,4576.0,203.63,203.8,203.51,203.73,4576.0
2020-07-07 11:10:00,203.75,204.5,203.38,204.1,11904.0,203.75,204.5,203.38,204.1,11904.0
2020-07-07 11:15:00,203.91,204.17,203.8,204.17,9880.0,203.91,204.17,203.8,204.17,9880.0
2020-07-07 11:20:00,203.98,204.06,203.54,203.9,7516.0,203.98,204.06,203.54,203.9,7516.0
2020-07-07 11:25:00,203.78,203.9,203.34,203.34,5895.0,203.78,203.9,203.34,203.34,5895.0
2020-07-07 11:30:00,203.45,203.5,203.17,203.34,5337.0,203.45,203.5,203.17,203.34,5337.0
2020-07-07 11:35:00,203.46,203.79,203.21,203.5,3428.0,203.46,203.79,203.21,203.5,3428.0
2020-07-07 11:40:00,203.73,203.73,203.48,203.63,2021.0,203.73,203.73,203.48,203.63,2021.0
2020-07-07 11:45:00,203.63,204.1,203.63,203.89,6156.0,203.63,204.1,203.63,203.89,6156.0
2020-07-07 11:50:00,203.9,204.43,203.63,204.36,8452.0,203.9,204.43,203.63,204.36,8452.0
2020-07-07 11:55:00,204.3,204.38,203.97,204.2,7534.0,204.3,204.38,203.97,204.2,7534.0
2020-07-07 12:00:00,204.17,204.19,203.66,203.66,11118.0,204.17,204.19,203.66,203.66,11118.0
2020-07-07 12:05:00,203.64,203.88,203.56,203.88,1365.0,203.64,203.88,203.56,203.88,1365.0
2020-07-07 12:10:00,203.76,203.76,202.98,203.3,10377.0,203.76,203.76,202.98,203.3,10377.0
2020-07-07 12:15:00,203.62,204.01,203.6,203.87,6643.0,203.62,204.01,203.6,203.87,6643.0
2020-07-07 12:20:00,203.87,203.96,203.46,203.48,6217.0,203.87,203.96,203.46,203.48,6217.0
2020-07-07 12:25:00,203.62,203.65,203.51,203.54,1583.0,203.62,203.65,203.51,203.54,1583.0
2020-07-07 12:30:00,203.5,203.67,203.38,203.65,3865.0,203.5,203.67,203.38,203.65,3865.0
2020-07-07 12:35:00,203.54,203.72,203.54,203.66,3100.0,203.54,203.72,203.54,203.66,3100.0
2020-07-07 12:40:00,203.71,204.0,203.51,203.76,3194.0,203.71,204.0,203.51,203.76,3194.0
2020-07-07 12:45:00,203.8,204.0,203.68,203.68,3000.0,203.8,204.0,203.68,203.68,3000.0
2020-07-07 12:50:00,203.7,203.71,203.31,203.32,7252.0,203.7,203.71,203.31,203.32,7252.0
2020-07-07 12:55:00,203.41,203.86,203.27,203.78,5341.0,203.41,203.86,203.27,203.78,5341.0
2020-07-07 13:00:00,203.8,203.94,203.64,203.85,4955.0,203.8,203.94,203.64,203.85,4955.0
2020-07-07 13:05:00,203.84,203.84,203.61,203.69,1900.0,203.84,203.84,203.61,203.69,1900.0
2020-07-07 13:10:00,203.55,203.55,203.13,203.3,7335.0,203.55,203.55,203.13,203.3,7335.0
2020-07-07 13:15:00,203.44,204.15,203.44,203.97,5358.0,203.44,204.15,203.44,203.97,5358.0
2020-07-07 13:20:00,203.96,203.96,203.65,203.72,1600.0,203.96,203.96,203.65,203.72,1600.0
2020-07-07 13:25:00,203.73,204.36,203.58,204.25,6100.0,203.73,204.36,203.58,204.25,6100.0
2020-07-07 13:30:00,204.19,204.45,204.19,204.38,6395.0,204.19,204.45,204.19,204.38,6395.0
2020-07-07 13:35:00,204.41,205.0,204.37,204.59,10379.0,204.41,205.0,204.37,204.59,10379.0
2020-07-07 13:40:00,204.57,204.6,204.32,204.6,3777.0,204.57,204.6,204.32,204.6,3777.0
2020-07-07 13:45:00,204.48,204.6,204.37,204.53,826.0,204.48,204.6,204.37,204.53,826.0
2020-07-07 13:50:00,204.51,204.78,204.42,204.43,12192.0,204.51,204.78,204.42,204.43,12192.0
2020-07-07 13:55:00,204.52,204.85,204.44,204.85,2639.0,204.52,204.85,204.44,204.85,2639.0
2020-07-07 14:00:00,204.79,205.03,204.57,204.57,7598.0,204.79,205.03,204.57,204.57,7598.0
2020-07-07 14:05:00,204.59,205.12,204.59,205.12,6088.0,204.59,205.12,204.59,205.12,6088.0
2020-07-07 14:10:00,204.98,205.1,204.81,204.94,6012.0,204.98,205.1,204.81,204.94,6012.0
2020-07-07 14:15:00,204.85,204.85,204.18,204.2,2300.0,204.85,204.85,204.18,204.2,2300.0
2020-07-07 14:20:00,204.31,204.42,203.85,203.95,3893.0,204.31,204.42,203.85,203.95,3893.0
2020-07-07 14:25:00,203.99,204.02,203.44,203.53,7248.0,203.99,204.02,203.44,203.53,7248.0
2020-07-07 14:30:00,203.41,203.41,203.1,203.16,4093.0,203.41,203.41,203.1,203.16,4093.0
2020-07-07 14:35:00,203.13,203.24,202.68,202.73,4458.0,203.13,203.24,202.68,202.73,4458.0
2020-07-07 14:40:00,202.73,203.35,202.72,203.1,6764.0,202.73,203.35,202.72,203.1,6764.0
2020-07-07 14:45:00,203.17,203.17,203.01,203.06,4600.0,203.17,203.17,203.01,203.06,4600.0
2020-07-07 14:50:00,203.06,203.19,202.8,203.19,3838.0,203.06,203.19,202.8,203.19,3838.0
2020-07-07 14:55:00,203.06,203.64,203.06,203.63,3775.0,203.06,203.64,203.06,203.63,3775.0
2020-07-07 15:00:00,203.56,203.63,203.11,203.27,7860.0,203.56,203.63,203.11,203.27,7860.0
2020-07-07 15:05:00,203.42,204.03,203.41,203.61,13761.0,203.42,204.03,203.41,203.61,13761.0
2020-07-07 15:10:00,203.67,203.78,203.31,203.48,4728.0,203.67,203.78,203.31,203.48,4728.0
2020-07-07 15:15:00,203.4,203.56,203.29,203.35,3967.0,203.4,203.56,203.29,203.35,3967.0
2020-07-07 15:20:00,203.4,203.91,203.35,203.9,8586.0,203.4,203.91,203.35,203.9,8586.0
2020-07-07 15:25:00,203.83,204.01,203.42,203.56,9803.0,203.83,204.01,203.42,203.56,9803.0
2020-07-07 15:30:00,203.63,203.67,203.06,203.25,7842.0,203.63,203.67,203.06,203.25,7842.0
2020-07-07 15:35:00,203.26,203.26,202.94,203.15,13451.0,203.26,203.26,202.94,203.15,13451.0
2020-07-07 15:40:00,203.22,203.23,202.6,202.6,8275.0,203.22,203.23,202.6,202.6,8275.0
2020-07-07 15:45:00,202.61,203.0,202.5,202.94,15437.0,202.61,203.0,202.5,202.94,15437.0
2020-07-07 15:50:00,202.79,202.85,202.46,202.71,15495.0,202.79,202.85,202.46,202.71,15495.0
2020-07-07 15:55:00,202.64,203.23,202.64,202.93,30289.0,202.64,203.23,202.64,202.93,30289.0
2020-07-08 09:30:00,202.32,202.32,199.97,201.85,30489.0,202.32,202.32,199.97,201.85,30489.0
2020-07-08 09:35:00,201.83,202.0,201.0,201.77,7200.0,201.83,202.0,201.0,201.77,7200.0
2020-07-08 09:40:00,201.56,201.76,200.89,201.04,6251.0,201.56,201.76,200.89,201.04,6251.0
2020-07-08 09:45:00,201.3,201.43,199.9,199.98,23951.0,201.3,201.43,199.9,199.98,23951.0
2020-07-08 09:50:00,200.07,201.1,199.83,201.1,22247.0,200.07,201.1,199.83,201.1,22247.0
2020-07-08 09:55:00,201.27,203.2,201.07,202.91,18285.0,201.27,203.2,201.07,202.91,18285.0
2020-07-08 10:00:00,202.79,203.71,202.77,203.62,11155.0,202.79,203.71,202.77,203.62,11155.0
2020-07-08 10:05:00,203.66,204.43,203.0,203.01,12673.0,203.66,204.43,203.0,203.01,12673.0
2020-07-08 10:10:00,202.63,203.22,202.52,203.02,6119.0,202.63,203.22,202.52,203.02,6119.0
2020-07-08 10:15:00,202.9,202.9,201.89,201.92,6578.0,202.9,202.9,201.89,201.92,6578.0
2020-07-08 10:20:00,201.84,202.01,201.55,202.01,7409.0,201.84,202.01,201.55,202.01,7409.0
2020-07-08 10:25:00,201.81,201.86,200.96,200.96,8158.0,201.81,201.86,200.96,200.96,8158.0
2020-07-08 10:30:00,200.74,201.67,200.74,201.2,4120.0,200.74,201.67,200.74,201.2,4120.0
2020-07-08 10:35:00,201.04,201.85,201.02,201.85,5187.0,201.04,201.85,201.02,201.85,5187.0
2020-07-08 10:40:00,201.86,202.25,201.66,201.92,5760.0,201.86,202.25,201.66,201.92,5760.0
2020-07-08 10:45:00,202.23,202.23,201.7,201.95,7178.0,202.23,202.23,201.7,201.95,7178.0
2020-07-08 10:50:00,201.91,201.91,201.5,201.74,9624.0,201.91,201.91,201.5,201.74,9624.0
2020-07-08 10:55:00,201.84,201.95,201.23,201.4,7779.0,201.84,201.95,201.23,201.4,7779.0
2020-07-08 11:00:00,201.51,201.51,200.91,201.07,10021.0,201.51,201.51,200.91,201.07,10021.0
2020-07-08 11:05:00,200.98,200.98,200.01,200.38,11813.0,200.98,200.98,200.01,200.38,11813.0
2020-07-08 11:10:00,200.27,201.19,200.27,201.19,13332.0,200.27,201.19,200.27,201.19,13332.0
2020-07-08 11:15:00,201.34,201.34,200.11,200.19,11070.0,201.34,201.34,200.11,200.19,11070.0
2020-07-08 11:20:00,200.21,200.39,199.9,200.31,14928.0,200.21,200.39,199.9,200.31,14928.0
2020-07-08 11:25:00,200.38,200.54,199.99,200.54,5185.0,200.38,200.54,199.99,200.54,5185.0
2020-07-08 11:30:00,200.54,201.19,200.54,201.07,8708.0,200.54,201.19,200.54,201.07,8708.0
2020-07-08 11:35:00,201.07,201.13,200.7,200.8,7632.0,201.07,201.13,200.7,200.8,7632.0
2020-07-08 11:40:00,200.81,201.29,200.71,201.29,4934.0,200.81,201.29,200.71,201.29,4934.0
2020-07-08 11:45:00,201.3,201.42,200.77,201.04,6306.0,201.3,201.42,200.77,201.04,6306.0
2020-07-08 11:50:00,201.14,201.19,200.75,201.09,3825.0,201.14,201.19,200.75,201.09,3825.0
2020-07-08 11:55:00,201.09,201.09,200.7,200.7,4411.0,201.09,201.09,200.7,200.7,4411.0
2020-07-08 12:00:00,200.66,200.76,200.28,200.53,2950.0,200.66,200.76,200.28,200.53,2950.0
2020-07-08 12:05:00,200.5,200.87,200.42,200.63,5550.0,200.5,200.87,200.42,200.63,5550.0
2020-07-08 12:10:00,200.59,200.79,199.89,200.06,7109.0,200.59,200.79,199.89,200.06,7109.0
2020-07-08 12:15:00,200.0,200.58,200.0,200.37,12913.0,200.0,200.58,200.0,200.37,12913.0
2020-07-08 12:20:00,200.31,200.81,200.3,200.55,3394.0,200.31,200.81,200.3,200.55,3394.0
2020-07-08 12:25:00,200.47,200.54,200.26,200.47,2800.0,200.47,200.54,200.26,200.47,2800.0
2020-07-08 12:30:00,200.34,200.6,200.27,200.47,4100.0,200.34,200.6,200.27,200.47,4100.0
2020-07-08 12:35:00,200.41,200.63,200.26,200.63,2999.0,200.41,200.63,200.26,200.63,2999.0
2020-07-08 12:40:00,200.67,201.13,200.67,201.13,4638.0,200.67,201.13,200.67,201.13,4638.0
2020-07-08 12:45:00,201.22,201.25,200.92,200.94,14060.0,201.22,201.25,200.92,200.94,14060.0
2020-07-08 12:50:00,200.95,201.01,200.5,200.67,3500.0,200.95,201.01,200.5,200.67,3500.0
2020-07-08 12:55:00,200.75,201.41,200.75,201.39,5002.0,200.75,201.41,200.75,201.39,5002.0
2020-07-08 13:00:00,201.4,201.4,200.96,200.99,4921.0,201.4,201.4,200.96,200.99,4921.0
2020-07-08 13:05:00,200.81,201.17,200.76,200.98,3150.0,200.81,201.17,200.76,200.98,3150.0
2020-07-08 13:10:00,200.9,200.92,200.57,200.79,2646.0,200.9,200.92,200.57,200.79,2646.0
2020-07-08 13:15:00,200.87,200.89,200.3,200.3,7800.0,200.87,200.89,200.3,200.3,7800.0
2020-07-08 13:20:00,200.45,200.58,200.17,200.31,3000.0,200.45,200.58,200.17,200.31,3000.0
2020-07-08 13:25:00,200.22,200.56,200.1,200.43,8717.0,200.22,200.56,200.1,200.43,8717.0
2020-07-08 13:30:00,200.53,200.86,200.36,200.63,7685.0,200.53,200.86,200.36,200.63,7685.0
2020-07-08 13:35:00,200.52,200.67,200.32,200.5,2800.0,200.52,200.67,200.32,200.5,2800.0
2020-07-08 13:40:00,200.66,200.91,200.52,200.73,3500.0,200.66,200.91,200.52,200.73,3500.0
2020-07-08 13:45:00,200.85,200.88,200.36,200.78,5241.0,200.85,200.88,200.36,200.78,5241.0
2020-07-08 13:50:00,200.87,200.98,200.68,200.76,6790.0,200.87,200.98,200.68,200.76,6790.0
2020-07-08 13:55:00,200.49,200.81,200.47,200.74,7669.0,200.49,200.81,200.47,200.74,7669.0
2020-07-08 14:00:00,200.65,201.04,200.53,200.53,5852.0,200.65,201.04,200.53,200.53,5852.0
2020-07-08 14:05:00,200.58,200.87,200.46,200.7,4062.0,200.58,200.87,200.46,200.7,4062.0
2020-07-08 14:10:00,200.5,200.81,200.36,200.64,7147.0,200.5,200.81,200.36,200.64,7147.0
2020-07-08 14:15:00,200.62,200.79,200.28,200.47,4750.0,200.62,200.79,200.28,200.47,4750.0
2020-07-08 14:20:00,200.39,201.06,200.35,200.85,4800.0,200.39,201.06,200.35,200.85,4800.0
2020-07-08 14:25:00,200.78,200.79,200.34,200.4,5825.0,200.78,200.79,200.34,200.4,5825.0
2020-07-08 14:30:00,200.32,200.38,199.9,199.9,8014.0,200.32,200.38,199.9,199.9,8014.0
2020-07-08 14:35:00,199.76,200.17,199.71,199.93,9203.0,199.76,200.17,199.71,199.93,9203.0
2020-07-08 14:40:00,199.97,199.98,199.32,199.51,8800.0,199.97,199.98,199.32,199.51,8800.0
2020-07-08 14:45:00,199.53,199.88,199.44,199.73,9545.0,199.53,199.88,199.44,199.73,9545.0
2020-07-08 14:50:00,199.88,200.09,199.34,199.4,9426.0,199.88,200.09,199.34,199.4,9426.0
2020-07-08 14:55:00,199.35,200.39,199.3,200.0,5904.0,199.35,200.39,199.3,200.0,5904.0
2020-07-08 15:00:00,200.03,200.25,199.67,199.84,6766.0,200.03,200.25,199.67,199.84,6766.0
2020-07-08 15:05:00,199.9,200.05,199.72,199.8,7727.0,199.9,200.05,199.72,199.8,7727.0
2020-07-08 15:10:00,199.93,200.98,199.93,200.98,8731.0,199.93,200.98,199.93,200.98,8731.0
2020-07-08 15:15:00,201.0,201.4,201.0,201.4,12600.0,201.0,201.4,201.0,201.4,12600.0
2020-07-08 15:20:00,201.41,201.95,201.37,201.83,6780.0,201.41,201.95,201.37,201.83,6780.0
2020-07-08 15:25:00,202.0,202.29,201.72,201.75,10135.0,202.0,202.29,201.72,201.75,10135.0
2020-07-08 15:30:00,201.81,202.0,201.45,201.78,15203.0,201.81,202.0,201.45,201.78,15203.0
2020-07-08 15:35:00,201.78,202.06,201.37,201.63,7428.0,201.78,202.06,201.37,201.63,7428.0
2020-07-08 15:40:00,201.64,201.71,201.51,201.68,6422.0,201.64,201.71,201.51,201.68,6422.0
2020-07-08 15:45:00,201.76,201.95,201.62,201.73,13279.0,201.76,201.95,201.62,201.73,13279.0
2020-07-08 15:50:00,201.78,202.0,200.89,202.0,16937.0,201.78,202.0,200.89,202.0,16937.0
2020-07-08 15:55:00,202.01,202.25,201.93,201.93,30975.0,202.01,202.25,201.93,201.93,30975.0
2020-07-09 09:30:00,201.95,202.14,200.74,201.31,9899.0,201.95,202.14,200.74,201.31,9899.0
2020-07-09 09:35:00,201.31,201.31,197.82,198.1,25040.0,201.31,201.31,197.82,198.1,25040.0
2020-07-09 09:40:00,198.17,198.99,197.3,197.3,14846.0,198.17,198.99,197.3,197.3,14846.0
2020-07-09 09:45:00,197.25,197.9,196.61,196.69,31539.0,197.25,197.9,196.61,196.69,31539.0
2020-07-09 09:50:00,196.66,196.72,195.37,195.67,40628.0,196.66,196.72,195.37,195.67,40628.0
2020-07-09 09:55:00,195.75,197.82,195.69,197.76,15826.0,195.75,197.82,195.69,197.76,15826.0
2020-07-09 10:00:00,197.49,197.98,196.95,197.18,18356.0,197.49,197.98,196.95,197.18,18356.0
2020-07-09 10:05:00,197.01,197.17,196.21,197.13,7701.0,197.01,197.17,196.21,197.13,7701.0
2020-07-09 10:10:00,196.92,197.3,196.6,196.84,7201.0,196.92,197.3,196.6,196.84,7201.0
2020-07-09 10:15:00,196.93,196.93,196.08,196.4,10927.0,196.93,196.93,196.08,196.4,10927.0
2020-07-09 10:20:00,196.44,197.16,195.48,195.66,26734.0,196.44,197.16,195.48,195.66,26734.0
2020-07-09 10:25:00,195.54,195.65,194.5,195.12,30633.0,195.54,195.65,194.5,195.12,30633.0
2020-07-09 10:30:00,195.1,195.17,194.65,194.74,12320.0,195.1,195.17,194.65,194.74,12320.0
2020-07-09 10:35:00,194.88,195.07,194.28,194.46,14127.0,194.88,195.07,194.28,194.46,14127.0
2020-07-09 10:40:00,194.29,194.29,193.7,193.77,14909.0,194.29,194.29,193.7,193.77,14909.0
2020-07-09 10:45:00,193.7,193.98,193.39,193.47,16705.0,193.7,193.98,193.39,193.47,16705.0
2020-07-09 10:50:00,193.43,193.66,192.92,193.31,24223.0,193.43,193.66,192.92,193.31,24223.0
2020-07-09 10:55:00,193.2,193.2,192.2,192.55,7726.0,193.2,193.2,192.2,192.55,7726.0
2020-07-09 11:00:00,192.36,193.18,191.8,192.16,23427.0,192.36,193.18,191.8,192.16,23427.0
2020-07-09 11:05:00,192.17,193.51,192.17,193.45,17821.0,192.17,193.51,192.17,193.45,17821.0
2020-07-09 11:10:00,193.34,193.39,192.5,192.81,8559.0,193.34,193.39,192.5,192.81,8559.0
2020-07-09 11:15:00,192.94,193.12,191.97,191.97,15229.0,192.94,193.12,191.97,191.97,15229.0
2020-07-09 11:20:00,192.0,192.71,191.55,192.7,15194.0,192.0,192.71,191.55,192.7,15194.0
2020-07-09 11:25:00,192.71,193.3,192.31,192.88,12070.0,192.71,193.3,192.31,192.88,12070.0
2020-07-09 11:30:00,192.81,193.31,192.54,192.93,14118.0,192.81,193.31,192.54,192.93,14118.0
2020-07-09 11:35:00,192.99,193.19,192.82,192.88,7663.0,192.99,193.19,192.82,192.88,7663.0
2020-07-09 11:40:00,192.91,192.91,192.0,192.28,6018.0,192.91,192.91,192.0,192.28,6018.0
2020-07-09 11:45:00,192.59,193.35,192.46,192.92,8642.0,192.59,193.35,192.46,192.92,8642.0
2020-07-09 11:50:00,192.84,193.52,192.53,193.43,3647.0,192.84,193.52,192.53,193.43,3647.0
2020-07-09 11:55:00,193.46,193.47,192.96,193.39,8230.0,193.46,193.47,192.96,193.39,8230.0
2020-07-09 12:00:00,193.69,194.33,193.41,194.12,8187.0,193.69,194.33,193.41,194.12,8187.0
2020-07-09 12:05:00,194.03,194.17,193.47,193.5,6939.0,194.03,194.17,193.47,193.5,6939.0
2020-07-09 12:10:00,193.37,193.8,192.81,193.15,7275.0,193.37,193.8,192.81,193.15,7275.0
2020-07-09 12:15:00,193.08,193.31,192.8,192.8,3649.0,193.08,193.31,192.8,192.8,3649.0
2020-07-09 12:20:00,192.89,192.92,192.1,192.75,6784.0,192.89,192.92,192.1,192.75,6784.0
2020-07-09 12:25:00,192.8,193.06,192.25,193.04,9761.0,192.8,193.06,192.25,193.04,9761.0
2020-07-09 12:30:00,193.04,193.04,192.45,192.56,3924.0,193.04,193.04,192.45,192.56,3924.0
2020-07-09 12:35:00,192.48,192.51,191.89,192.23,7438.0,192.48,192.51,191.89,192.23,7438.0
2020-07-09 12:40:00,192.34,193.32,192.34,193.06,10787.0,192.34,193.32,192.34,193.06,10787.0
2020-07-09 12:45:00,192.97,193.46,192.89,193.46,3737.0,192.97,193.46,192.89,193.46,3737.0
2020-07-09 12:50:00,193.33,193.34,192.86,193.34,2059.0,193.33,193.34,192.86,193.34,2059.0
2020-07-09 12:55:00,193.34,194.09,193.34,194.09,5764.0,193.34,194.09,193.34,194.09,5764.0
2020-07-09 13:00:00,194.11,194.3,194.02,194.12,4250.0,194.11,194.3,194.02,194.12,4250.0
2020-07-09 13:05:00,193.92,194.19,193.82,193.9,3629.0,193.92,194.19,193.82,193.9,3629.0
2020-07-09 13:10:00,193.95,194.29,193.66,194.29,7600.0,193.95,194.29,193.66,194.29,7600.0
2020-07-09 13:15:00,194.37,194.71,194.35,194.47,5000.0,194.37,194.71,194.35,194.47,5000.0
2020-07-09 13:20:00,194.35,194.35,193.79,194.16,6220.0,194.35,194.35,193.79,194.16,6220.0
2020-07-09 13:25:00,193.96,193.96,193.45,193.56,4328.0,193.96,193.96,193.45,193.56,4328.0
2020-07-09 13:30:00,193.55,193.59,193.37,193.58,1700.0,193.55,193.59,193.37,193.58,1700.0
2020-07-09 13:35:00,193.57,193.69,193.32,193.45,3383.0,193.57,193.69,193.32,193.45,3383.0
2020-07-09 13:40:00,193.47,193.72,193.3,193.3,3300.0,193.47,193.72,193.3,193.3,3300.0
2020-07-09 13:45:00,193.22,193.42,193.15,193.33,1900.0,193.22,193.42,193.15,193.33,1900.0
2020-07-09 13:50:00,193.35,193.42,193.04,193.08,3000.0,193.35,193.42,193.04,193.08,3000.0
2020-07-09 13:55:00,193.15,193.34,192.84,192.97,4472.0,193.15,193.34,192.84,192.97,4472.0
2020-07-09 14:00:00,192.82,193.25,192.82,193.21,1735.0,192.82,193.25,192.82,193.21,1735.0
2020-07-09 14:05:00,193.11,193.94,192.96,193.65,6405.0,193.11,193.94,192.96,193.65,6405.0
2020-07-09 14:10:00,193.57,193.61,193.25,193.4,2200.0,193.57,193.61,193.25,193.4,2200.0
2020-07-09 14:15:00,193.54,193.63,193.29,193.54,2035.0,193.54,193.63,193.29,193.54,2035.0
2020-07-09 14:20:00,193.58,193.59,193.06,193.07,3551.0,193.58,193.59,193.06,193.07,3551.0
2020-07-09 14:25:00,193.0,193.25,193.0,193.17,3020.0,193.0,193.25,193.0,193.17,3020.0
2020-07-09 14:30:00,192.95,193.02,192.57,192.69,4840.0,192.95,193.02,192.57,192.69,4840.0
2020-07-09 14:35:00,192.64,192.83,192.35,192.82,2853.0,192.64,192.83,192.35,192.82,2853.0
2020-07-09 14:40:00,192.58,192.93,192.58,192.6,3590.0,192.58,192.93,192.58,192.6,3590.0
2020-07-09 14:45:00,192.5,192.61,192.25,192.57,3248.0,192.5,192.61,192.25,192.57,3248.0
2020-07-09 14:50:00,192.66,192.73,192.25,192.25,2904.0,192.66,192.73,192.25,192.25,2904.0
2020-07-09 14:55:00,192.37,192.95,192.37,192.94,3670.0,192.37,192.95,192.37,192.94,3670.0
2020-07-09 15:00:00,192.97,193.17,192.88,192.9,4647.0,192.97,193.17,192.88,192.9,4647.0
2020-07-09 15:05:00,192.83,192.92,192.58,192.58,5219.0,192.83,192.92,192.58,192.58,5219.0
2020-07-09 15:10:00,192.65,193.05,192.43,192.98,4793.0,192.65,193.05,192.43,192.98,4793.0
2020-07-09 15:15:00,193.05,193.25,192.72,192.72,3000.0,193.05,193.25,192.72,192.72,3000.0
2020-07-09 15:20:00,192.72,192.77,192.18,192.19,4125.0,192.72,192.77,192.18,192.19,4125.0
2020-07-09 15:25:00,192.17,192.43,191.77,191.97,17109.0,192.17,192.43,191.77,191.97,17109.0
2020-07-09 15:30:00,191.91,191.98,191.33,191.54,15477.0,191.91,191.98,191.33,191.54,15477.0
2020-07-09 15:35:00,191.57,191.64,191.09,191.47,13241.0,191.57,191.64,191.09,191.47,13241.0
2020-07-09 15:40:00,191.45,191.89,191.36,191.63,9137.0,191.45,191.89,191.36,191.63,9137.0
2020-07-09 15:45:00,191.57,192.24,191.5,192.23,15220.0,191.57,192.24,191.5,192.23,15220.0
2020-07-09 15:50:00,192.21,192.52,191.93,192.47,33004.0,192.21,192.52,191.93,192.47,33004.0
2020-07-09 15:55:00,192.48,192.55,192.0,192.23,56175.0,192.48,192.55,192.0,192.23,56175.0
2020-07-10 09:30:00,193.13,194.19,192.58,193.46,43095.0,193.13,194.19,192.58,193.46,43095.0
2020-07-10 09:35:00,193.66,194.76,193.58,194.5,26724.0,193.66,194.76,193.58,194.5,26724.0
2020-07-10 09:40:00,194.69,195.0,192.95,194.49,15568.0,194.69,195.0,192.95,194.49,15568.0
2020-07-10 09:45:00,194.75,194.95,194.01,194.18,17376.0,194.75,194.95,194.01,194.18,17376.0
2020-07-10 09:50:00,193.89,194.74,193.83,194.38,14377.0,193.89,194.74,193.83,194.38,14377.0
2020-07-10 09:55:00,194.63,194.67,194.15,194.67,16594.0,194.63,194.67,194.15,194.67,16594.0
2020-07-10 10:00:00,194.49,194.51,193.59,193.76,10452.0,194.49,194.51,193.59,193.76,10452.0
2020-07-10 10:05:00,194.03,194.74,194.03,194.68,12650.0,194.03,194.74,194.03,194.68,12650.0
2020-07-10 10:10:00,194.72,194.86,194.15,194.75,15013.0,194.72,194.86,194.15,194.75,15013.0
2020-07-10 10:15:00,194.65,194.69,193.44,193.71,28645.0,194.65,194.69,193.44,193.71,28645.0
2020-07-10 10:20:00,193.69,193.72,192.85,192.86,13122.0,193.69,193.72,192.85,192.86,13122.0
2020-07-10 10:25:00,192.89,193.07,192.35,192.35,21990.0,192.89,193.07,192.35,192.35,21990.0
2020-07-10 10:30:00,192.34,193.49,191.84,193.25,79781.0,192.34,193.49,191.84,193.25,79781.0
2020-07-10 10:35:00,193.38,193.71,193.19,193.69,19646.0,193.38,193.71,193.19,193.69,19646.0
2020-07-10 10:40:00,193.77,194.5,193.51,194.3,26363.0,193.77,194.5,193.51,194.3,26363.0
2020-07-10 10:45:00,194.14,194.99,194.12,194.88,22035.0,194.14,194.99,194.12,194.88,22035.0
2020-07-10 10:50:00,194.85,195.0,194.53,194.9,13293.0,194.85,195.0,194.53,194.9,13293.0
2020-07-10 10:55:00,194.8,195.62,194.8,195.45,17018.0,194.8,195.62,194.8,195.45,17018.0
2020-07-10 11:00:00,195.46,195.46,194.5,194.57,13642.0,195.46,195.46,194.5,194.57,13642.0
2020-07-10 11:05:00,194.57,194.57,193.18,193.22,37146.0,194.57,194.57,193.18,193.22,37146.0
2020-07-10 11:10:00,193.33,193.47,192.81,192.81,46245.0,193.33,193.47,192.81,192.81,46245.0
2020-07-10 11:15:00,192.97,194.21,192.96,194.12,6808.0,192.97,194.21,192.96,194.12,6808.0
2020-07-10 11:20:00,194.12,194.22,193.84,193.86,4049.0,194.12,194.22,193.84,193.86,4049.0
2020-07-10 11:25:00,193.86,193.86,193.18,193.76,3103.0,193.86,193.86,193.18,193.76,3103.0
2020-07-10 11:30:00,193.75,193.95,193.08,193.31,3227.0,193.75,193.95,193.08,193.31,3227.0
2020-07-10 11:35:00,193.35,193.63,193.05,193.16,7901.0,193.35,193.63,193.05,193.16,7901.0
2020-07-10 11:40:00,193.34,193.45,192.91,193.33,9842.0,193.34,193.45,192.91,193.33,9842.0
2020-07-10 11:45:00,193.33,194.53,193.32,194.27,10911.0,193.33,194.53,193.32,194.27,10911.0
2020-07-10 11:50:00,194.24,194.32,193.7,193.84,6149.0,194.24,194.32,193.7,193.84,6149.0
2020-07-10 11:55:00,193.97,194.6,193.82,194.44,23240.0,193.97,194.6,193.82,194.44,23240.0
2020-07-10 12:00:00,194.44,194.55,194.18,194.48,10823.0,194.44,194.55,194.18,194.48,10823.0
2020-07-10 12:05:00,194.44,194.97,194.24,194.8,35392.0,194.44,194.97,194.24,194.8,35392.0
2020-07-10 12:10:00,194.72,194.9,194.5,194.83,12195.0,194.72,194.9,194.5,194.83,12195.0
2020-07-10 12:15:00,194.83,194.86,194.55,194.72,16956.0,194.83,194.86,194.55,194.72,16956.0
2020-07-10 12:20:00,194.83,194.84,194.27,194.27,9997.0,194.83,194.84,194.27,194.27,9997.0
2020-07-10 12:25:00,194.27,194.49,194.08,194.08,8098.0,194.27,194.49,194.08,194.08,8098.0
2020-07-10 12:30:00,194.07,194.16,193.22,193.25,12155.0,194.07,194.16,193.22,193.25,12155.0
2020-07-10 12:35:00,193.29,193.93,193.2,193.87,43301.0,193.29,193.93,193.2,193.87,43301.0
2020-07-10 12:40:00,193.75,194.0,193.54,193.93,1900.0,193.75,194.0,193.54,193.93,1900.0
2020-07-10 12:45:00,193.93,194.08,193.77,194.0,4816.0,193.93,194.08,193.77,194.0,4816.0
2020-07-10 12:50:00,194.13,194.5,194.13,194.33,3951.0,194.13,194.5,194.13,194.33,3951.0
2020-07-10 12:55:00,194.45,194.9,194.35,194.89,9517.0,194.45,194.9,194.35,194.89,9517.0
2020-07-10 13:00:00,194.87,194.89,194.56,194.81,22559.0,194.87,194.89,194.56,194.81,22559.0
2020-07-10 13:05:00,194.82,194.89,194.73,194.84,11677.0,194.82,194.89,194.73,194.84,11677.0
2020-07-10 13:10:00,194.84,194.89,194.66,194.74,6719.0,194.84,194.89,194.66,194.74,6719.0
2020-07-10 13:15:00,194.8,194.92,194.7,194.82,6472.0,194.8,194.92,194.7,194.82,6472.0
2020-07-10 13:20:00,194.85,194.89,194.75,194.75,14177.0,194.85,194.89,194.75,194.75,14177.0
2020-07-10 13:25:00,194.82,194.92,194.28,194.28,15441.0,194.82,194.92,194.28,194.28,15441.0
2020-07-10 13:30:00,194.51,194.8,194.51,194.69,5358.0,194.51,194.8,194.51,194.69,5358.0
2020-07-10 13:35:00,194.61,194.77,194.56,194.76,7834.0,194.61,194.77,194.56,194.76,7834.0
2020-07-10 13:40:00,194.78,196.13,194.66,195.99,67939.0,194.78,196.13,194.66,195.99,67939.0
2020-07-10 13:45:00,195.9,196.5,195.83,196.38,18541.0,195.9,196.5,195.83,196.38,18541.0
2020-07-10 13:50:00,196.33,196.53,195.84,195.84,8001.0,196.33,196.53,195.84,195.84,8001.0
2020-07-10 13:55:00,195.95,196.14,195.79,195.95,8227.0,195.95,196.14,195.79,195.95,8227.0
2020-07-10 14:00:00,195.9,196.07,195.79,195.85,15116.0,195.9,196.07,195.79,195.85,15116.0
2020-07-10 14:05:00,195.91,195.98,195.64,195.65,9297.0,195.91,195.98,195.64,195.65,9297.0
2020-07-10 14:10:00,195.57,195.82,195.49,195.5,8474.0,195.57,195.82,195.49,195.5,8474.0
2020-07-10 14:15:00,195.4,195.4,195.01,195.21,4291.0,195.4,195.4,195.01,195.21,4291.0
2020-07-10 14:20:00,195.2,195.32,195.08,195.11,8171.0,195.2,195.32,195.08,195.11,8171.0
2020-07-10 14:25:00,195.21,195.23,194.94,195.1,14336.0,195.21,195.23,194.94,195.1,14336.0
2020-07-10 14:30:00,195.23,195.25,195.04,195.04,11131.0,195.23,195.25,195.04,195.04,11131.0
2020-07-10 14:35:00,195.03,195.03,194.21,194.25,38024.0,195.03,195.03,194.21,194.25,38024.0
2020-07-10 14:40:00,194.0,194.61,193.81,194.61,4251.0,194.0,194.61,193.81,194.61,4251.0
2020-07-10 14:45:00,194.45,194.78,194.31,194.46,5164.0,194.45,194.78,194.31,194.46,5164.0
2020-07-10 14:50:00,194.44,194.82,194.39,194.53,10515.0,194.44,194.82,194.39,194.53,10515.0
2020-07-10 14:55:00,194.69,195.04,194.65,194.82,4471.0,194.69,195.04,194.65,194.82,4471.0
2020-07-10 15:00:00,194.81,194.81,194.54,194.59,7547.0,194.81,194.81,194.54,194.59,7547.0
2020-07-10 15:05:00,194.55,194.66,194.04,194.52,12658.0,194.55,194.66,194.04,194.52,12658.0
2020-07-10 15:10:00,194.54,194.69,194.52,194.52,4405.0,194.54,194.69,194.52,194.52,4405.0
2020-07-10 15:15:00,194.55,195.18,194.49,195.02,6290.0,194.55,195.18,194.49,195.02,6290.0
2020-07-10 15:20:00,195.08,195.75,195.08,195.49,10499.0,195.08,195.75,195.08,195.49,10499.0
2020-07-10 15:25:00,195.49,195.56,195.1,195.55,11773.0,195.49,195.56,195.1,195.55,11773.0
2020-07-10 15:30:00,195.56,195.72,195.41,195.71,9106.0,195.56,195.72,195.41,195.71,9106.0
2020-07-10 15:35:00,195.77,195.93,195.49,195.83,6185.0,195.77,195.93,195.49,195.83,6185.0
2020-07-10 15:40:00,195.71,195.93,195.66,195.82,14769.0,195.71,195.93,195.66,195.82,14769.0
2020-07-10 15:45:00,195.9,196.06,195.81,195.95,17228.0,195.9,196.06,195.81,195.95,17228.0
2020-07-10 15:50:00,195.97,196.26,195.87,195.96,25982.0,195.97,196.26,195.87,195.96,25982.0
2020-07-10 15:55:00,195.93,196.2,195.84,195.96,39715.0,195.93,196.2,195.84,195.96,39715.0
2020-07-13 09:30:00,198.03,198.37,196.3,196.3,30184.0,198.03,198.37,196.3,196.3,30184.0
2020-07-13 09:35:00,196.27,197.31,195.35,196.8,26454.0,196.27,197.31,195.35,196.8,26454.0
2020-07-13 09:40:00,196.79,197.48,196.27,196.5,14272.0,196.79,197.48,196.27,196.5,14272.0
2020-07-13 09:45:00,196.48,196.65,195.22,195.9,11239.0,196.48,196.65,195.22,195.9,11239.0
2020-07-13 09:50:00,195.69,195.98,195.1,195.7,9495.0,195.69,195.98,195.1,195.7,9495.0
2020-07-13 09:55:00,195.6,196.3,195.42,195.62,9682.0,195.6,196.3,195.42,195.62,9682.0
2020-07-13 10:00:00,195.83,195.84,194.9,195.06,5980.0,195.83,195.84,194.9,195.06,5980.0
2020-07-13 10:05:00,195.32,195.89,194.72,195.89,8448.0,195.32,195.89,194.72,195.89,8448.0
2020-07-13 10:10:00,195.81,195.97,195.34,195.97,4231.0,195.81,195.97,195.34,195.97,4231.0
2020-07-13 10:15:00,195.82,196.07,195.58,195.87,9848.0,195.82,196.07,195.58,195.87,9848.0
2020-07-13 10:20:00,195.95,196.06,195.64,195.65,4743.0,195.95,196.06,195.64,195.65,4743.0
2020-07-13 10:25:00,195.6,195.95,195.36,195.54,8269.0,195.6,195.95,195.36,195.54,8269.0
2020-07-13 10:30:00,195.78,196.01,195.45,195.56,6446.0,195.78,196.01,195.45,195.56,6446.0
2020-07-13 10:35:00,195.78,196.27,195.31,196.0,9143.0,195.78,196.27,195.31,196.0,9143.0
2020-07-13 10:40:00,195.95,196.13,195.23,195.59,8691.0,195.95,196.13,195.23,195.59,8691.0
2020-07-13 10:45:00,195.45,196.19,195.26,195.95,4350.0,195.45,196.19,195.26,195.95,4350.0
2020-07-13 10:50:00,196.12,196.12,195.39,195.57,5818.0,196.12,196.12,195.39,195.57,5818.0
2020-07-13 10:55:00,195.48,196.06,195.3,196.0,6440.0,195.48,196.06,195.3,196.0,6440.0
2020-07-13 11:00:00,196.03,196.15,195.84,196.08,4920.0,196.03,196.15,195.84,196.08,4920.0
2020-07-13 11:05:00,196.13,196.33,195.93,195.93,9314.0,196.13,196.33,195.93,195.93,9314.0
2020-07-13 11:10:00,196.05,197.37,195.94,196.91,28057.0,196.05,197.37,195.94,196.91,28057.0
2020-07-13 11:15:00,196.72,196.82,196.39,196.57,5363.0,196.72,196.82,196.39,196.57,5363.0
2020-07-13 11:20:00,196.57,197.04,196.41,196.91,4930.0,196.57,197.04,196.41,196.91,4930.0
2020-07-13 11:25:00,196.8,197.05,196.71,196.92,3570.0,196.8,197.05,196.71,196.92,3570.0
2020-07-13 11:30:00,197.0,197.25,196.91,197.23,6755.0,197.0,197.25,196.91,197.23,6755.0
2020-07-13 11:35:00,197.3,197.68,197.28,197.61,12640.0,197.3,197.68,197.28,197.61,12640.0
2020-07-13 11:40:00,197.49,197.52,196.9,197.07,7711.0,197.49,197.52,196.9,197.07,7711.0
2020-07-13 11:45:00,197.23,197.66,197.04,197.66,2700.0,197.23,197.66,197.04,197.66,2700.0
2020-07-13 11:50:00,197.38,197.59,197.26,197.4,4611.0,197.38,197.59,197.26,197.4,4611.0
2020-07-13 11:55:00,197.5,197.79,197.42,197.65,7227.0,197.5,197.79,197.42,197.65,7227.0
2020-07-13 12:00:00,197.66,197.8,197.43,197.7,8965.0,197.66,197.8,197.43,197.7,8965.0
2020-07-13 12:05:00,197.76,197.76,197.18,197.18,4595.0,197.76,197.76,197.18,197.18,4595.0
2020-07-13 12:10:00,197.22,197.23,196.71,196.83,19726.0,197.22,197.23,196.71,196.83,19726.0
2020-07-13 12:15:00,196.83,197.07,196.77,197.03,7336.0,196.83,197.07,196.77,197.03,7336.0
2020-07-13 12:20:00,197.0,197.17,197.0,197.17,3060.0,197.0,197.17,197.0,197.17,3060.0
2020-07-13 12:25:00,197.1,197.35,196.89,197.04,4140.0,197.1,197.35,196.89,197.04,4140.0
2020-07-13 12:30:00,197.11,197.43,197.09,197.13,3774.0,197.11,197.43,197.09,197.13,3774.0
2020-07-13 12:35:00,197.13,197.34,196.98,197.31,9945.0,197.13,197.34,196.98,197.31,9945.0
2020-07-13 12:40:00,197.4,197.51,197.11,197.38,10734.0,197.4,197.51,197.11,197.38,10734.0
2020-07-13 12:45:00,197.36,197.51,197.15,197.49,6512.0,197.36,197.51,197.15,197.49,6512.0
2020-07-13 12:50:00,197.49,198.06,197.47,197.77,7696.0,197.49,198.06,197.47,197.77,7696.0
2020-07-13 12:55:00,197.83,198.09,197.83,198.0,9833.0,197.83,198.09,197.83,198.0,9833.0
2020-07-13 13:00:00,198.0,198.12,197.77,197.97,10500.0,198.0,198.12,197.77,197.97,10500.0
2020-07-13 13:05:00,198.01,198.5,198.01,198.18,9229.0,198.01,198.5,198.01,198.18,9229.0
2020-07-13 13:10:00,198.27,198.6,198.27,198.51,6101.0,198.27,198.6,198.27,198.51,6101.0
2020-07-13 13:15:00,198.48,199.26,198.48,198.98,10093.0,198.48,199.26,198.48,198.98,10093.0
2020-07-13 13:20:00,199.02,199.14,198.77,198.89,3269.0,199.02,199.14,198.77,198.89,3269.0
2020-07-13 13:25:00,198.88,198.88,198.54,198.74,5232.0,198.88,198.88,198.54,198.74,5232.0
2020-07-13 13:30:00,198.74,198.96,198.57,198.91,3363.0,198.74,198.96,198.57,198.91,3363.0
2020-07-13 13:35:00,199.02,199.36,198.87,199.04,7475.0,199.02,199.36,198.87,199.04,7475.0
2020-07-13 13:40:00,199.02,199.08,198.86,199.08,5163.0,199.02,199.08,198.86,199.08,5163.0
2020-07-13 13:45:00,199.14,199.22,198.73,199.0,5040.0,199.14,199.22,198.73,199.0,5040.0
2020-07-13 13:50:00,199.01,199.17,198.66,198.73,5154.0,199.01,199.17,198.66,198.73,5154.0
2020-07-13 13:55:00,198.73,198.73,198.3,198.64,3743.0,198.73,198.73,198.3,198.64,3743.0
2020-07-13 14:00:00,198.61,198.61,197.98,198.11,5567.0,198.61,198.61,197.98,198.11,5567.0
2020-07-13 14:05:00,198.17,198.5,197.44,197.49,8518.0,198.17,198.5,197.44,197.49,8518.0
2020-07-13 14:10:00,197.66,197.79,197.0,197.15,5107.0,197.66,197.79,197.0,197.15,5107.0
2020-07-13 14:15:00,197.17,197.58,197.15,197.46,5127.0,197.17,197.58,197.15,197.46,5127.0
2020-07-13 14:20:00,197.4,197.58,196.55,196.78,6427.0,197.4,197.58,196.55,196.78,6427.0
2020-07-13 14:25:00,196.82,197.34,196.75,197.34,6400.0,196.82,197.34,196.75,197.34,6400.0
2020-07-13 14:30:00,197.2,197.21,196.93,197.05,4200.0,197.2,197.21,196.93,197.05,4200.0
2020-07-13 14:35:00,197.02,197.59,196.99,197.46,28569.0,197.02,197.59,196.99,197.46,28569.0
2020-07-13 14:40:00,197.35,197.38,197.02,197.2,10303.0,197.35,197.38,197.02,197.2,10303.0
2020-07-13 14:45:00,197.16,197.46,196.89,197.38,12574.0,197.16,197.46,196.89,197.38,12574.0
2020-07-13 14:50:00,197.29,197.41,197.03,197.39,8106.0,197.29,197.41,197.03,197.39,8106.0
2020-07-13 14:55:00,197.29,197.44,197.11,197.3,3447.0,197.29,197.44,197.11,197.3,3447.0
2020-07-13 15:00:00,197.34,197.34,196.67,196.73,5483.0,197.34,197.34,196.67,196.73,5483.0
2020-07-13 15:05:00,196.77,197.0,196.39,196.85,13329.0,196.77,197.0,196.39,196.85,13329.0
2020-07-13 15:10:00,196.97,197.22,196.81,196.98,6190.0,196.97,197.22,196.81,196.98,6190.0
2020-07-13 15:15:00,196.91,197.03,196.44,196.47,11506.0,196.91,197.03,196.44,196.47,11506.0
2020-07-13 15:20:00,196.5,196.59,196.11,196.28,10717.0,196.5,196.59,196.11,196.28,10717.0
2020-07-13 15:25:00,196.25,196.6,195.75,195.75,14393.0,196.25,196.6,195.75,195.75,14393.0
2020-07-13 15:30:00,195.95,196.15,194.5,194.53,16806.0,195.95,196.15,194.5,194.53,16806.0
2020-07-13 15:35:00,194.61,195.03,193.88,193.88,16970.0,194.61,195.03,193.88,193.88,16970.0
2020-07-13 15:40:00,194.0,195.0,194.0,194.75,9525.0,194.0,195.0,194.0,194.75,9525.0
2020-07-13 15:45:00,194.69,194.73,193.66,193.76,12509.0,194.69,194.73,193.66,193.76,12509.0
2020-07-13 15:50:00,193.87,193.88,192.46,192.72,31387.0,193.87,193.88,192.46,192.72,31387.0
2020-07-13 15:55:00,192.72,193.53,192.65,192.69,72994.0,192.72,193.53,192.65,192.69,72994.0
2020-07-14 09:30:00,191.5,191.8,188.34,188.9,49573.0,191.5,191.8,188.34,188.9,49573.0
2020-07-14 09:35:00,188.83,189.74,186.97,189.53,31036.0,188.83,189.74,186.97,189.53,31036.0
2020-07-14 09:40:00,189.6,190.08,188.68,188.92,25132.0,189.6,190.08,188.68,188.92,25132.0
2020-07-14 09:45:00,188.95,189.59,188.34,188.88,15459.0,188.95,189.59,188.34,188.88,15459.0
2020-07-14 09:50:00,188.9,188.98,187.69,188.6,19467.0,188.9,188.98,187.69,188.6,19467.0
2020-07-14 09:55:00,188.56,189.07,187.96,188.41,18012.0,188.56,189.07,187.96,188.41,18012.0
2020-07-14 10:00:00,188.64,188.8,187.75,187.97,22512.0,188.64,188.8,187.75,187.97,22512.0
2020-07-14 10:05:00,187.84,188.02,186.98,187.12,14648.0,187.84,188.02,186.98,187.12,14648.0
2020-07-14 10:10:00,187.14,188.74,187.0,188.65,24984.0,187.14,188.74,187.0,188.65,24984.0
2020-07-14 10:15:00,188.44,188.74,188.0,188.36,16784.0,188.44,188.74,188.0,188.36,16784.0
2020-07-14 10:20:00,188.21,189.86,188.14,189.63,15649.0,188.21,189.86,188.14,189.63,15649.0
2020-07-14 10:25:00,189.44,191.76,189.44,191.76,13748.0,189.44,191.76,189.44,191.76,13748.0
2020-07-14 10:30:00,191.96,192.55,191.76,192.21,34112.0,191.96,192.55,191.76,192.21,34112.0
2020-07-14 10:35:00,192.69,193.12,192.0,192.5,23543.0,192.69,193.12,192.0,192.5,23543.0
2020-07-14 10:40:00,192.16,192.64,191.93,192.64,30137.0,192.16,192.64,191.93,192.64,30137.0
2020-07-14 10:45:00,192.64,192.64,191.77,191.77,27076.0,192.64,192.64,191.77,191.77,27076.0
2020-07-14 10:50:00,191.9,192.62,191.7,192.55,17030.0,191.9,192.62,191.7,192.55,17030.0
2020-07-14 10:55:00,192.45,192.45,190.72,190.72,19946.0,192.45,192.45,190.72,190.72,19946.0
2020-07-14 11:00:00,190.78,191.57,190.68,191.22,14804.0,190.78,191.57,190.68,191.22,14804.0
2020-07-14 11:05:00,191.18,192.4,191.18,192.16,9623.0,191.18,192.4,191.18,192.16,9623.0
2020-07-14 11:10:00,192.34,192.44,191.94,192.0,8005.0,192.34,192.44,191.94,192.0,8005.0
2020-07-14 11:15:00,192.03,192.22,191.35,191.48,6661.0,192.03,192.22,191.35,191.48,6661.0
2020-07-14 11:20:00,191.59,191.71,191.17,191.28,4818.0,191.59,191.71,191.17,191.28,4818.0
2020-07-14 11:25:00,191.27,192.16,191.27,191.81,18271.0,191.27,192.16,191.27,191.81,18271.0
2020-07-14 11:30:00,191.73,192.49,191.69,192.08,14670.0,191.73,192.49,191.69,192.08,14670.0
2020-07-14 11:35:00,192.03,192.03,191.62,191.8,6950.0,192.03,192.03,191.62,191.8,6950.0
2020-07-14 11:40:00,191.71,192.06,191.58,191.65,11114.0,191.71,192.06,191.58,191.65,11114.0
2020-07-14 11:45:00,191.79,192.02,191.6,191.9,7800.0,191.79,192.02,191.6,191.9,7800.0
2020-07-14 11:50:00,192.0,192.01,190.85,190.85,9358.0,192.0,192.01,190.85,190.85,9358.0
2020-07-14 11:55:00,190.91,191.08,190.7,191.0,10285.0,190.91,191.08,190.7,191.0,10285.0
2020-07-14 12:00:00,191.0,191.11,190.57,191.08,12068.0,191.0,191.11,190.57,191.08,12068.0
2020-07-14 12:05:00,191.18,191.33,190.74,190.86,5587.0,191.18,191.33,190.74,190.86,5587.0
2020-07-14 12:10:00,190.95,191.39,190.78,191.36,2782.0,190.95,191.39,190.78,191.36,2782.0
2020-07-14 12:15:00,191.27,192.27,191.27,192.11,6625.0,191.27,192.27,191.27,192.11,6625.0
2020-07-14 12:20:00,192.04,192.64,192.0,192.22,4400.0,192.04,192.64,192.0,192.22,4400.0
2020-07-14 12:25:00,192.22,192.33,191.97,192.0,3833.0,192.22,192.33,191.97,192.0,3833.0
2020-07-14 12:30:00,192.08,192.16,191.95,192.0,4443.0,192.08,192.16,191.95,192.0,4443.0
2020-07-14 12:35:00,192.09,192.14,191.66,191.83,3500.0,192.09,192.14,191.66,191.83,3500.0
2020-07-14 12:40:00,191.95,191.95,191.13,191.51,7207.0,191.95,191.95,191.13,191.51,7207.0
2020-07-14 12:45:00,191.63,192.02,191.62,191.91,4783.0,191.63,192.02,191.62,191.91,4783.0
2020-07-14 12:50:00,191.84,191.84,191.25,191.25,4200.0,191.84,191.84,191.25,191.25,4200.0
2020-07-14 12:55:00,191.13,191.39,191.03,191.3,5867.0,191.13,191.39,191.03,191.3,5867.0
2020-07-14 13:00:00,191.33,191.33,190.93,191.22,3250.0,191.33,191.33,190.93,191.22,3250.0
2020-07-14 13:05:00,191.03,191.19,190.42,190.48,13248.0,191.03,191.19,190.42,190.48,13248.0
2020-07-14 13:10:00,190.52,190.75,190.37,190.75,9781.0,190.52,190.75,190.37,190.75,9781.0
2020-07-14 13:15:00,190.75,190.86,190.35,190.4,6150.0,190.75,190.86,190.35,190.4,6150.0
2020-07-14 13:20:00,190.34,191.02,190.34,190.81,7493.0,190.34,191.02,190.34,190.81,7493.0
2020-07-14 13:25:00,190.94,191.26,190.76,191.09,3757.0,190.94,191.26,190.76,191.09,3757.0
2020-07-14 13:30:00,191.03,191.28,190.88,191.14,7252.0,191.03,191.28,190.88,191.14,7252.0
2020-07-14 13:35:00,191.1,191.9,190.99,191.9,4696.0,191.1,191.9,190.99,191.9,4696.0
2020-07-14 13:40:00,191.82,192.15,191.74,192.15,5486.0,191.82,192.15,191.74,192.15,5486.0
2020-07-14 13:45:00,192.09,192.68,192.09,192.67,10706.0,192.09,192.68,192.09,192.67,10706.0
2020-07-14 13:50:00,192.52,192.57,192.02,192.32,6037.0,192.52,192.57,192.02,192.32,6037.0
2020-07-14 13:55:00,192.45,192.62,191.72,191.94,9324.0,192.45,192.62,191.72,191.94,9324.0
2020-07-14 14:00:00,191.95,193.24,191.91,192.5,10840.0,191.95,193.24,191.91,192.5,10840.0
2020-07-14 14:05:00,192.38,192.7,192.07,192.58,6146.0,192.38,192.7,192.07,192.58,6146.0
2020-07-14 14:10:00,192.71,192.92,192.44,192.88,13873.0,192.71,192.92,192.44,192.88,13873.0
2020-07-14 14:15:00,192.94,193.05,192.75,192.96,9834.0,192.94,193.05,192.75,192.96,9834.0
2020-07-14 14:20:00,193.01,193.34,192.99,193.06,11468.0,193.01,193.34,192.99,193.06,11468.0
2020-07-14 14:25:00,193.11,193.26,192.57,192.58,5100.0,193.11,193.26,192.57,192.58,5100.0
2020-07-14 14:30:00,192.65,192.94,192.38,192.87,7047.0,192.65,192.94,192.38,192.87,7047.0
2020-07-14 14:35:00,192.9,192.91,192.27,192.27,7969.0,192.9,192.91,192.27,192.27,7969.0
2020-07-14 14:40:00,192.41,192.62,191.74,191.91,13563.0,192.41,192.62,191.74,191.91,13563.0
2020-07-14 14:45:00,191.96,192.05,191.21,191.21,7978.0,191.96,192.05,191.21,191.21,7978.0
2020-07-14 14:50:00,191.42,191.93,191.4,191.93,5094.0,191.42,191.93,191.4,191.93,5094.0
2020-07-14 14:55:00,191.78,192.06,191.6,191.79,7350.0,191.78,192.06,191.6,191.79,7350.0
2020-07-14 15:00:00,191.69,191.86,191.13,191.13,8874.0,191.69,191.86,191.13,191.13,8874.0
2020-07-14 15:05:00,191.2,191.61,191.16,191.16,8164.0,191.2,191.61,191.16,191.16,8164.0
2020-07-14 15:10:00,191.17,191.32,190.96,191.17,14172.0,191.17,191.32,190.96,191.17,14172.0
2020-07-14 15:15:00,191.16,191.39,190.64,190.65,9750.0,191.16,191.39,190.64,190.65,9750.0
2020-07-14 15:20:00,190.66,191.07,190.23,190.97,18093.0,190.66,191.07,190.23,190.97,18093.0
2020-07-14 15:25:00,190.93,191.4,190.77,191.19,6548.0,190.93,191.4,190.77,191.19,6548.0
2020-07-14 15:30:00,191.11,191.35,190.84,190.99,8752.0,191.11,191.35,190.84,190.99,8752.0
2020-07-14 15:35:00,190.94,190.94,190.63,190.77,16909.0,190.94,190.94,190.63,190.77,16909.0
2020-07-14 15:40:00,190.76,190.83,190.66,190.78,13240.0,190.76,190.83,190.66,190.78,13240.0
2020-07-14 15:45:00,190.81,191.02,190.72,190.98,23780.0,190.81,191.02,190.72,190.98,23780.0
2020-07-14 15:50:00,191.09,191.93,191.07,191.84,23313.0,191.09,191.93,191.07,191.84,23313.0
2020-07-14 15:55:00,191.75,192.12,191.65,191.87,29443.0,191.75,192.12,191.65,191.87,29443.0
2020-07-15 09:30:00,199.05,200.88,197.75,199.68,59908.0,199.05,200.88,197.75,199.68,59908.0
2020-07-15 09:35:00,199.78,200.7,198.0,198.56,12758.0,199.78,200.7,198.0,198.56,12758.0
2020-07-15 09:40:00,198.61,200.74,198.31,200.38,22405.0,198.61,200.74,198.31,200.38,22405.0
2020-07-15 09:45:00,200.39,202.41,200.39,201.45,35520.0,200.39,202.41,200.39,201.45,35520.0
2020-07-15 09:50:00,201.61,202.38,200.99,201.0,35313.0,201.61,202.38,200.99,201.0,35313.0
2020-07-15 09:55:00,200.86,201.72,200.81,201.59,14545.0,200.86,201.72,200.81,201.59,14545.0
2020-07-15 10:00:00,201.95,202.02,200.63,200.9,18546.0,201.95,202.02,200.63,200.9,18546.0
2020-07-15 10:05:00,201.14,202.84,201.14,202.61,36993.0,201.14,202.84,201.14,202.61,36993.0
2020-07-15 10:10:00,202.6,202.63,201.22,201.3,13063.0,202.6,202.63,201.22,201.3,13063.0
2020-07-15 10:15:00,201.18,202.0,200.16,201.94,16732.0,201.18,202.0,200.16,201.94,16732.0
2020-07-15 10:20:00,202.15,202.9,201.79,202.61,15199.0,202.15,202.9,201.79,202.61,15199.0
2020-07-15 10:25:00,202.63,202.83,201.94,202.17,11960.0,202.63,202.83,201.94,202.17,11960.0
2020-07-15 10:30:00,202.24,202.9,202.14,202.45,13160.0,202.24,202.9,202.14,202.45,13160.0
2020-07-15 10:35:00,202.47,202.9,202.22,202.41,6589.0,202.47,202.9,202.22,202.41,6589.0
2020-07-15 10:40:00,202.43,203.56,202.39,203.48,20785.0,202.43,203.56,202.39,203.48,20785.0
2020-07-15 10:45:00,203.54,203.76,202.84,203.15,11588.0,203.54,203.76,202.84,203.15,11588.0
2020-07-15 10:50:00,203.58,204.0,203.4,203.45,13051.0,203.58,204.0,203.4,203.45,13051.0
2020-07-15 10:55:00,203.41,203.52,202.81,203.4,6446.0,203.41,203.52,202.81,203.4,6446.0
2020-07-15 11:00:00,203.43,203.51,202.51,202.6,4987.0,203.43,203.51,202.51,202.6,4987.0
2020-07-15 11:05:00,202.53,202.76,201.54,202.3,15103.0,202.53,202.76,201.54,202.3,15103.0
2020-07-15 11:10:00,202.28,202.45,202.13,202.18,5404.0,202.28,202.45,202.13,202.18,5404.0
2020-07-15 11:15:00,202.32,202.43,201.47,201.75,4447.0,202.32,202.43,201.47,201.75,4447.0
2020-07-15 11:20:00,201.86,201.86,200.27,200.5,11614.0,201.86,201.86,200.27,200.5,11614.0
2020-07-15 11:25:00,200.5,201.33,200.5,201.33,5313.0,200.5,201.33,200.5,201.33,5313.0
2020-07-15 11:30:00,201.27,201.42,201.05,201.24,1631.0,201.27,201.42,201.05,201.24,1631.0
2020-07-15 11:35:00,201.31,201.31,200.25,200.51,9116.0,201.31,201.31,200.25,200.51,9116.0
2020-07-15 11:40:00,200.24,201.0,200.24,201.0,4121.0,200.24,201.0,200.24,201.0,4121.0
2020-07-15 11:45:00,200.74,200.74,199.79,200.08,5821.0,200.74,200.74,199.79,200.08,5821.0
2020-07-15 11:50:00,200.36,200.71,200.28,200.56,4900.0,200.36,200.71,200.28,200.56,4900.0
2020-07-15 11:55:00,200.61,200.61,199.5,199.5,5941.0,200.61,200.61,199.5,199.5,5941.0
2020-07-15 12:00:00,199.42,199.45,198.81,198.81,13372.0,199.42,199.45,198.81,198.81,13372.0
2020-07-15 12:05:00,198.81,199.43,198.81,199.36,4990.0,198.81,199.43,198.81,199.36,4990.0
2020-07-15 12:10:00,199.2,199.64,199.02,199.54,3880.0,199.2,199.64,199.02,199.54,3880.0
2020-07-15 12:15:00,199.53,200.27,199.53,200.22,5960.0,199.53,200.27,199.53,200.22,5960.0
2020-07-15 12:20:00,200.23,200.41,199.91,200.15,11224.0,200.23,200.41,199.91,200.15,11224.0
2020-07-15 12:25:00,200.18,200.58,200.18,200.55,3760.0,200.18,200.58,200.18,200.55,3760.0
2020-07-15 12:30:00,200.35,200.48,199.67,200.02,4201.0,200.35,200.48,199.67,200.02,4201.0
2020-07-15 12:35:00,200.26,200.43,199.85,200.1,3798.0,200.26,200.43,199.85,200.1,3798.0
2020-07-15 12:40:00,200.07,200.6,199.83,200.33,4781.0,200.07,200.6,199.83,200.33,4781.0
2020-07-15 12:45:00,200.39,200.63,200.36,200.37,1871.0,200.39,200.63,200.36,200.37,1871.0
2020-07-15 12:50:00,200.51,200.73,200.45,200.66,2908.0,200.51,200.73,200.45,200.66,2908.0
2020-07-15 12:55:00,200.53,200.83,200.53,200.73,2235.0,200.53,200.83,200.53,200.73,2235.0
2020-07-15 13:00:00,200.84,201.05,200.63,201.02,7247.0,200.84,201.05,200.63,201.02,7247.0
2020-07-15 13:05:00,201.14,202.11,201.11,202.03,5315.0,201.14,202.11,201.11,202.03,5315.0
2020-07-15 13:10:00,201.94,202.03,201.51,201.67,3234.0,201.94,202.03,201.51,201.67,3234.0
2020-07-15 13:15:00,201.84,202.16,201.7,202.02,6478.0,201.84,202.16,201.7,202.02,6478.0
2020-07-15 13:20:00,202.05,202.42,202.04,202.36,3150.0,202.05,202.42,202.04,202.36,3150.0
2020-07-15 13:25:00,202.13,202.35,201.89,202.16,4461.0,202.13,202.35,201.89,202.16,4461.0
2020-07-15 13:30:00,202.19,202.32,202.02,202.29,2907.0,202.19,202.32,202.02,202.29,2907.0
2020-07-15 13:35:00,202.2,202.7,202.2,202.28,4005.0,202.2,202.7,202.2,202.28,4005.0
2020-07-15 13:40:00,202.31,202.37,202.11,202.13,3751.0,202.31,202.37,202.11,202.13,3751.0
2020-07-15 13:45:00,202.17,202.58,202.17,202.58,3512.0,202.17,202.58,202.17,202.58,3512.0
2020-07-15 13:50:00,202.6,202.81,202.23,202.52,8626.0,202.6,202.81,202.23,202.52,8626.0
2020-07-15 13:55:00,202.58,202.6,202.31,202.5,1982.0,202.58,202.6,202.31,202.5,1982.0
2020-07-15 14:00:00,202.39,203.27,202.34,203.09,4455.0,202.39,203.27,202.34,203.09,4455.0
2020-07-15 14:05:00,203.29,203.29,202.91,203.17,4263.0,203.29,203.29,202.91,203.17,4263.0
2020-07-15 14:10:00,203.19,204.17,203.19,203.72,12530.0,203.19,204.17,203.19,203.72,12530.0
2020-07-15 14:15:00,203.69,204.0,203.29,203.79,4590.0,203.69,204.0,203.29,203.79,4590.0
2020-07-15 14:20:00,203.69,203.93,203.58,203.65,4046.0,203.69,203.93,203.58,203.65,4046.0
2020-07-15 14:25:00,203.75,203.94,203.48,203.84,4400.0,203.75,203.94,203.48,203.84,4400.0
2020-07-15 14:30:00,203.89,204.45,203.89,204.14,10136.0,203.89,204.45,203.89,204.14,10136.0
2020-07-15 14:35:00,204.01,204.31,204.01,204.14,6185.0,204.01,204.31,204.01,204.14,6185.0
2020-07-15 14:40:00,204.21,204.26,203.81,203.92,3229.0,204.21,204.26,203.81,203.92,3229.0
2020-07-15 14:45:00,203.86,204.43,203.67,204.4,9250.0,203.86,204.43,203.67,204.4,9250.0
2020-07-15 14:50:00,204.36,204.36,203.62,203.62,3765.0,204.36,204.36,203.62,203.62,3765.0
2020-07-15 14:55:00,203.57,203.94,203.54,203.68,5890.0,203.57,203.94,203.54,203.68,5890.0
2020-07-15 15:00:00,203.68,204.4,203.63,204.34,6161.0,203.68,204.4,203.63,204.34,6161.0
2020-07-15 15:05:00,204.3,204.36,203.88,204.16,14950.0,204.3,204.36,203.88,204.16,14950.0
2020-07-15 15:10:00,204.08,204.39,203.99,204.08,8081.0,204.08,204.39,203.99,204.08,8081.0
2020-07-15 15:15:00,204.04,204.2,203.63,204.03,9546.0,204.04,204.2,203.63,204.03,9546.0
2020-07-15 15:20:00,204.16,204.26,203.7,203.75,11871.0,204.16,204.26,203.7,203.75,11871.0
2020-07-15 15:25:00,203.75,204.32,203.54,204.29,20480.0,203.75,204.32,203.54,204.29,20480.0
2020-07-15 15:30:00,204.26,204.72,204.23,204.51,10456.0,204.26,204.72,204.23,204.51,10456.0
2020-07-15 15:35:00,204.51,204.89,204.42,204.56,13316.0,204.51,204.89,204.42,204.56,13316.0
2020-07-15 15:40:00,204.55,204.67,204.28,204.57,14352.0,204.55,204.67,204.28,204.57,14352.0
2020-07-15 15:45:00,204.62,205.24,204.55,205.11,23096.0,204.62,205.24,204.55,205.11,23096.0
2020-07-15 15:50:00,205.09,205.13,204.29,204.33,26330.0,205.09,205.13,204.29,204.33,26330.0
2020-07-15 15:55:00,204.36,204.37,203.33,203.76,105987.0,204.36,204.37,203.33,203.76,105987.0
2020-07-16 09:30:00,200.38,202.42,200.37,201.06,20985.0,200.38,202.42,200.37,201.06,20985.0
2020-07-16 09:35:00,201.2,202.67,201.2,201.76,17278.0,201.2,202.67,201.2,201.76,17278.0
2020-07-16 09:40:00,201.92,202.1,201.0,201.6,9000.0,201.92,202.1,201.0,201.6,9000.0
2020-07-16 09:45:00,201.5,202.39,201.5,202.24,6810.0,201.5,202.39,201.5,202.24,6810.0
2020-07-16 09:50:00,202.09,203.12,202.09,202.65,5108.0,202.09,203.12,202.09,202.65,5108.0
2020-07-16 09:55:00,202.51,202.82,202.04,202.05,7500.0,202.51,202.82,202.04,202.05,7500.0
2020-07-16 10:00:00,202.23,202.74,201.7,201.73,9552.0,202.23,202.74,201.7,201.73,9552.0
2020-07-16 10:05:00,201.83,201.83,200.93,201.23,13544.0,201.83,201.83,200.93,201.23,13544.0
2020-07-16 10:10:00,201.25,202.8,201.19,202.7,9635.0,201.25,202.8,201.19,202.7,9635.0
2020-07-16 10:15:00,202.55,203.48,202.49,203.16,9733.0,202.55,203.48,202.49,203.16,9733.0
2020-07-16 10:20:00,203.02,203.67,202.76,203.35,9492.0,203.02,203.67,202.76,203.35,9492.0
2020-07-16 10:25:00,203.16,203.46,202.71,203.15,8602.0,203.16,203.46,202.71,203.15,8602.0
2020-07-16 10:30:00,203.15,203.15,202.6,202.9,9400.0,203.15,203.15,202.6,202.9,9400.0
2020-07-16 10:35:00,202.89,202.89,202.44,202.84,4750.0,202.89,202.89,202.44,202.84,4750.0
2020-07-16 10:40:00,202.88,202.98,202.6,202.6,7659.0,202.88,202.98,202.6,202.6,7659.0
2020-07-16 10:45:00,202.68,202.85,202.0,202.03,7464.0,202.68,202.85,202.0,202.03,7464.0
2020-07-16 10:50:00,202.08,202.54,202.01,202.43,7256.0,202.08,202.54,202.01,202.43,7256.0
2020-07-16 10:55:00,202.46,202.46,202.01,202.01,7892.0,202.46,202.46,202.01,202.01,7892.0
2020-07-16 11:00:00,202.1,202.18,201.46,201.6,5217.0,202.1,202.18,201.46,201.6,5217.0
2020-07-16 11:05:00,201.53,201.79,200.64,200.83,11171.0,201.53,201.79,200.64,200.83,11171.0
2020-07-16 11:10:00,200.82,201.23,200.71,200.97,8749.0,200.82,201.23,200.71,200.97,8749.0
2020-07-16 11:15:00,201.0,201.13,200.68,201.09,3515.0,201.0,201.13,200.68,201.09,3515.0
2020-07-16 11:20:00,201.13,201.66,201.13,201.5,3353.0,201.13,201.66,201.13,201.5,3353.0
2020-07-16 11:25:00,201.53,202.21,201.53,202.14,11532.0,201.53,202.21,201.53,202.14,11532.0
2020-07-16 11:30:00,202.09,202.15,201.33,201.47,3715.0,202.09,202.15,201.33,201.47,3715.0
2020-07-16 11:35:00,201.49,201.66,201.42,201.49,2200.0,201.49,201.66,201.42,201.49,2200.0
2020-07-16 11:40:00,201.48,202.1,201.4,201.97,3499.0,201.48,202.1,201.4,201.97,3499.0
2020-07-16 11:45:00,201.75,201.97,201.68,201.68,3809.0,201.75,201.97,201.68,201.68,3809.0
2020-07-16 11:50:00,201.81,202.29,201.7,202.14,4417.0,201.81,202.29,201.7,202.14,4417.0
2020-07-16 11:55:00,202.3,202.37,202.22,202.26,1680.0,202.3,202.37,202.22,202.26,1680.0
2020-07-16 12:00:00,202.17,202.7,202.07,202.7,4538.0,202.17,202.7,202.07,202.7,4538.0
2020-07-16 12:05:00,202.79,203.05,202.55,203.05,2000.0,202.79,203.05,202.55,203.05,2000.0
2020-07-16 12:10:00,203.08,203.29,202.28,202.28,4060.0,203.08,203.29,202.28,202.28,4060.0
2020-07-16 12:15:00,202.41,202.56,202.03,202.16,2519.0,202.41,202.56,202.03,202.16,2519.0
2020-07-16 12:20:00,202.06,202.06,201.89,201.97,1417.0,202.06,202.06,201.89,201.97,1417.0
2020-07-16 12:25:00,202.1,202.18,201.81,201.82,2088.0,202.1,202.18,201.81,201.82,2088.0
2020-07-16 12:30:00,201.94,202.05,201.9,201.93,1926.0,201.94,202.05,201.9,201.93,1926.0
2020-07-16 12:35:00,201.99,202.12,201.8,201.91,1437.0,201.99,202.12,201.8,201.91,1437.0
2020-07-16 12:40:00,201.92,202.57,201.83,202.33,4115.0,201.92,202.57,201.83,202.33,4115.0
2020-07-16 12:45:00,202.31,202.45,202.19,202.38,1547.0,202.31,202.45,202.19,202.38,1547.0
2020-07-16 12:50:00,202.34,202.4,202.05,202.05,1933.0,202.34,202.4,202.05,202.05,1933.0
2020-07-16 12:55:00,202.01,202.11,201.55,201.55,2819.0,202.01,202.11,201.55,201.55,2819.0
2020-07-16 13:00:00,201.56,201.63,200.94,201.08,5651.0,201.56,201.63,200.94,201.08,5651.0
2020-07-16 13:05:00,201.14,202.12,201.12,202.12,3219.0,201.14,202.12,201.12,202.12,3219.0
2020-07-16 13:10:00,202.04,202.18,201.92,202.18,2200.0,202.04,202.18,201.92,202.18,2200.0
2020-07-16 13:15:00,202.22,202.44,202.07,202.44,1789.0,202.22,202.44,202.07,202.44,1789.0
2020-07-16 13:20:00,202.47,202.47,202.19,202.19,3700.0,202.47,202.47,202.19,202.19,3700.0
2020-07-16 13:25:00,202.05,202.59,201.91,202.59,5093.0,202.05,202.59,201.91,202.59,5093.0
2020-07-16 13:30:00,202.52,202.64,202.35,202.35,1701.0,202.52,202.64,202.35,202.35,1701.0
2020-07-16 13:35:00,202.37,202.37,202.09,202.31,2150.0,202.37,202.37,202.09,202.31,2150.0
2020-07-16 13:40:00,202.4,202.8,202.11,202.8,5720.0,202.4,202.8,202.11,202.8,5720.0
2020-07-16 13:45:00,202.86,203.11,202.83,202.97,2311.0,202.86,203.11,202.83,202.97,2311.0
2020-07-16 13:50:00,202.98,203.3,202.97,203.11,2527.0,202.98,203.3,202.97,203.11,2527.0
2020-07-16 13:55:00,203.1,203.1,202.68,202.68,3096.0,203.1,203.1,202.68,202.68,3096.0
2020-07-16 14:00:00,202.87,203.02,202.74,202.91,3200.0,202.87,203.02,202.74,202.91,3200.0
2020-07-16 14:05:00,203.02,203.37,203.01,203.14,2963.0,203.02,203.37,203.01,203.14,2963.0
2020-07-16 14:10:00,203.15,203.21,203.03,203.2,3500.0,203.15,203.21,203.03,203.2,3500.0
2020-07-16 14:15:00,203.22,203.23,203.07,203.15,1200.0,203.22,203.23,203.07,203.15,1200.0
2020-07-16 14:20:00,203.15,203.23,203.0,203.0,3200.0,203.15,203.23,203.0,203.0,3200.0
2020-07-16 14:25:00,203.0,203.72,202.88,203.56,7176.0,203.0,203.72,202.88,203.56,7176.0
2020-07-16 14:30:00,203.58,203.65,203.17,203.41,3677.0,203.58,203.65,203.17,203.41,3677.0
2020-07-16 14:35:00,203.51,203.51,203.0,203.36,2600.0,203.51,203.51,203.0,203.36,2600.0
2020-07-16 14:40:00,203.49,203.68,203.26,203.27,2610.0,203.49,203.68,203.26,203.27,2610.0
2020-07-16 14:45:00,203.25,203.26,202.68,202.68,3115.0,203.25,203.26,202.68,202.68,3115.0
2020-07-16 14:50:00,202.66,203.03,202.66,202.79,6417.0,202.66,203.03,202.66,202.79,6417.0
2020-07-16 14:55:00,202.89,202.9,202.25,202.34,3642.0,202.89,202.9,202.25,202.34,3642.0
2020-07-16 15:00:00,202.41,202.68,202.3,202.36,4602.0,202.41,202.68,202.3,202.36,4602.0
2020-07-16 15:05:00,202.36,202.72,202.36,202.63,2920.0,202.36,202.72,202.36,202.63,2920.0
2020-07-16 15:10:00,202.64,202.72,202.08,202.1,4602.0,202.64,202.72,202.08,202.1,4602.0
2020-07-16 15:15:00,202.1,202.76,202.07,202.69,5415.0,202.1,202.76,202.07,202.69,5415.0
2020-07-16 15:20:00,202.83,203.05,202.73,202.93,4986.0,202.83,203.05,202.73,202.93,4986.0
2020-07-16 15:25:00,202.97,203.36,202.89,203.36,5914.0,202.97,203.36,202.89,203.36,5914.0
2020-07-16 15:30:00,203.31,203.38,203.1,203.26,8406.0,203.31,203.38,203.1,203.26,8406.0
2020-07-16 15:35:00,203.27,203.83,203.2,203.42,8235.0,203.27,203.83,203.2,203.42,8235.0
2020-07-16 15:40:00,203.47,203.75,203.19,203.19,9131.0,203.47,203.75,203.19,203.19,9131.0
2020-07-16 15:45:00,203.23,203.46,202.96,203.08,16264.0,203.23,203.46,202.96,203.08,16264.0
2020-07-16 15:50:00,203.21,203.46,202.84,203.44,24939.0,203.21,203.46,202.84,203.44,24939.0
2020-07-16 15:55:00,203.42,203.6,203.15,203.18,42119.0,203.42,203.6,203.15,203.18,42119.0
2020-07-17 09:30:00,203.07,203.89,202.57,203.34,19491.0,203.07,203.89,202.57,203.34,19491.0
2020-07-17 09:35:00,203.1,203.78,202.89,202.95,1700.0,203.1,203.78,202.89,202.95,1700.0
2020-07-17 09:40:00,202.83,203.73,202.83,203.72,2744.0,202.83,203.73,202.83,203.72,2744.0
2020-07-17 09:45:00,203.51,203.62,203.11,203.53,900.0,203.51,203.62,203.11,203.53,900.0
2020-07-17 09:50:00,203.81,204.26,203.7,204.03,1350.0,203.81,204.26,203.7,204.03,1350.0
2020-07-17 09:55:00,203.73,203.93,203.0,203.17,3627.0,203.73,203.93,203.0,203.17,3627.0
2020-07-17 10:00:00,203.12,203.49,202.92,203.14,5028.0,203.12,203.49,202.92,203.14,5028.0
2020-07-17 10:05:00,203.19,203.86,202.98,203.58,4982.0,203.19,203.86,202.98,203.58,4982.0
2020-07-17 10:10:00,203.5,203.64,203.34,203.51,1800.0,203.5,203.64,203.34,203.51,1800.0
2020-07-17 10:15:00,203.61,203.97,203.51,203.77,2760.0,203.61,203.97,203.51,203.77,2760.0
2020-07-17 10:20:00,203.81,203.88,202.98,202.99,6746.0,203.81,203.88,202.98,202.99,6746.0
2020-07-17 10:25:00,203.07,203.07,201.9,202.9,4154.0,203.07,203.07,201.9,202.9,4154.0
2020-07-17 10:30:00,202.86,202.87,202.0,202.04,21998.0,202.86,202.87,202.0,202.04,21998.0
2020-07-17 10:35:00,202.1,202.64,202.03,202.64,16450.0,202.1,202.64,202.03,202.64,16450.0
2020-07-17 10:40:00,202.62,203.45,202.55,203.45,6500.0,202.62,203.45,202.55,203.45,6500.0
2020-07-17 10:45:00,203.44,204.13,203.33,204.13,6025.0,203.44,204.13,203.33,204.13,6025.0
2020-07-17 10:50:00,204.14,204.54,204.06,204.45,6852.0,204.14,204.54,204.06,204.45,6852.0
2020-07-17 10:55:00,204.53,205.72,204.53,205.36,25202.0,204.53,205.72,204.53,205.36,25202.0
2020-07-17 11:00:00,205.34,205.93,205.31,205.61,8985.0,205.34,205.93,205.31,205.61,8985.0
2020-07-17 11:05:00,205.67,205.76,205.23,205.44,11367.0,205.67,205.76,205.23,205.44,11367.0
2020-07-17 11:10:00,205.55,205.77,205.53,205.76,3390.0,205.55,205.77,205.53,205.76,3390.0
2020-07-17 11:15:00,205.84,206.31,205.84,206.24,9800.0,205.84,206.31,205.84,206.24,9800.0
2020-07-17 11:20:00,206.17,206.5,206.09,206.18,5655.0,206.17,206.5,206.09,206.18,5655.0
2020-07-17 11:25:00,206.09,206.1,205.71,206.1,3566.0,206.09,206.1,205.71,206.1,3566.0
2020-07-17 11:30:00,206.17,206.17,205.78,205.81,4450.0,206.17,206.17,205.78,205.81,4450.0
2020-07-17 11:35:00,205.71,205.8,205.37,205.37,1400.0,205.71,205.8,205.37,205.37,1400.0
2020-07-17 11:40:00,205.45,205.45,205.2,205.21,3492.0,205.45,205.45,205.2,205.21,3492.0
2020-07-17 11:45:00,205.11,205.49,205.11,205.37,2200.0,205.11,205.49,205.11,205.37,2200.0
2020-07-17 11:50:00,205.39,205.54,205.39,205.54,400.0,205.39,205.54,205.39,205.54,400.0
2020-07-17 11:55:00,205.69,205.83,205.59,205.59,1950.0,205.69,205.83,205.59,205.59,1950.0
2020-07-17 12:00:00,205.67,205.7,205.36,205.53,2600.0,205.67,205.7,205.36,205.53,2600.0
2020-07-17 12:05:00,205.5,205.55,205.0,205.0,5650.0,205.5,205.55,205.0,205.0,5650.0
2020-07-17 12:10:00,205.0,205.06,204.73,205.06,2428.0,205.0,205.06,204.73,205.06,2428.0
2020-07-17 12:15:00,204.98,205.1,204.88,204.94,5528.0,204.98,205.1,204.88,204.94,5528.0
2020-07-17 12:20:00,204.98,204.98,204.38,204.65,6593.0,204.98,204.98,204.38,204.65,6593.0
2020-07-17 12:25:00,204.77,204.96,204.73,204.9,3703.0,204.77,204.96,204.73,204.9,3703.0
2020-07-17 12:30:00,204.87,205.14,204.86,204.94,11392.0,204.87,205.14,204.86,204.94,11392.0
2020-07-17 12:35:00,204.95,205.03,204.91,204.99,1850.0,204.95,205.03,204.91,204.99,1850.0
2020-07-17 12:40:00,205.11,205.51,204.95,205.51,2740.0,205.11,205.51,204.95,205.51,2740.0
2020-07-17 12:45:00,205.78,205.94,205.56,205.74,4227.0,205.78,205.94,205.56,205.74,4227.0
2020-07-17 12:50:00,205.72,206.0,205.6,205.6,5072.0,205.72,206.0,205.6,205.6,5072.0
2020-07-17 12:55:00,205.62,205.7,205.17,205.35,10839.0,205.62,205.7,205.17,205.35,10839.0
2020-07-17 13:00:00,205.31,205.31,204.86,205.16,2434.0,205.31,205.31,204.86,205.16,2434.0
2020-07-17 13:05:00,205.26,205.28,205.14,205.14,600.0,205.26,205.28,205.14,205.14,600.0
2020-07-17 13:10:00,205.14,205.5,205.07,205.5,17673.0,205.14,205.5,205.07,205.5,17673.0
2020-07-17 13:15:00,205.39,205.39,205.02,205.17,3635.0,205.39,205.39,205.02,205.17,3635.0
2020-07-17 13:20:00,205.03,205.19,205.0,205.01,9322.0,205.03,205.19,205.0,205.01,9322.0
2020-07-17 13:25:00,205.05,205.24,205.0,205.18,2805.0,205.05,205.24,205.0,205.18,2805.0
2020-07-17 13:30:00,205.21,205.31,205.16,205.16,1000.0,205.21,205.31,205.16,205.16,1000.0
2020-07-17 13:35:00,205.08,205.19,205.06,205.09,829.0,205.08,205.19,205.06,205.09,829.0
2020-07-17 13:40:00,205.16,205.18,204.98,205.13,2292.0,205.16,205.18,204.98,205.13,2292.0
2020-07-17 13:45:00,205.0,205.21,204.99,205.07,2300.0,205.0,205.21,204.99,205.07,2300.0
2020-07-17 13:50:00,205.06,205.25,205.0,205.21,1524.0,205.06,205.25,205.0,205.21,1524.0
2020-07-17 13:55:00,205.25,205.27,205.03,205.12,1200.0,205.25,205.27,205.03,205.12,1200.0
2020-07-17 14:00:00,205.19,205.24,205.04,205.13,1516.0,205.19,205.24,205.04,205.13,1516.0
2020-07-17 14:05:00,205.19,205.21,204.93,205.15,3651.0,205.19,205.21,204.93,205.15,3651.0
2020-07-17 14:10:00,205.25,205.42,205.14,205.2,5310.0,205.25,205.42,205.14,205.2,5310.0
2020-07-17 14:15:00,205.29,205.5,205.28,205.37,4857.0,205.29,205.5,205.28,205.37,4857.0
2020-07-17 14:20:00,205.35,205.39,204.75,204.79,4100.0,205.35,205.39,204.75,204.79,4100.0
2020-07-17 14:25:00,204.74,204.9,204.74,204.9,1850.0,204.74,204.9,204.74,204.9,1850.0
2020-07-17 14:30:00,204.81,204.93,204.74,204.75,1900.0,204.81,204.93,204.74,204.75,1900.0
2020-07-17 14:35:00,204.73,204.77,204.35,204.36,3594.0,204.73,204.77,204.35,204.36,3594.0
2020-07-17 14:40:00,204.35,204.54,204.18,204.18,5050.0,204.35,204.54,204.18,204.18,5050.0
2020-07-17 14:45:00,204.17,204.27,203.67,203.7,5493.0,204.17,204.27,203.67,203.7,5493.0
2020-07-17 14:50:00,203.77,204.06,203.72,204.0,3550.0,203.77,204.06,203.72,204.0,3550.0
2020-07-17 14:55:00,204.06,204.18,203.93,203.96,2100.0,204.06,204.18,203.93,203.96,2100.0
2020-07-17 15:00:00,203.83,204.02,203.73,203.87,5126.0,203.83,204.02,203.73,203.87,5126.0
2020-07-17 15:05:00,203.86,204.0,203.71,203.71,6911.0,203.86,204.0,203.71,203.71,6911.0
2020-07-17 15:10:00,203.61,203.61,203.1,203.14,3100.0,203.61,203.61,203.1,203.14,3100.0
2020-07-17 15:15:00,203.19,203.41,203.15,203.15,4986.0,203.19,203.41,203.15,203.15,4986.0
2020-07-17 15:20:00,203.22,203.71,203.16,203.68,9342.0,203.22,203.71,203.16,203.68,9342.0
2020-07-17 15:25:00,203.77,203.77,203.12,203.14,13049.0,203.77,203.77,203.12,203.14,13049.0
2020-07-17 15:30:00,203.15,203.53,202.89,203.53,11994.0,203.15,203.53,202.89,203.53,11994.0
2020-07-17 15:35:00,203.44,203.58,203.16,203.37,7429.0,203.44,203.58,203.16,203.37,7429.0
2020-07-17 15:40:00,203.28,203.49,203.12,203.12,6631.0,203.28,203.49,203.12,203.12,6631.0
2020-07-17 15:45:00,203.12,203.44,202.99,203.41,12776.0,203.12,203.44,202.99,203.41,12776.0
2020-07-17 15:50:00,203.48,203.48,203.14,203.23,25805.0,203.48,203.48,203.14,203.23,25805.0
2020-07-17 15:55:00,203.19,203.47,202.96,203.0,39146.0,203.19,203.47,202.96,203.0,39146.0
2020-07-20 09:30:00,202.13,202.4,201.11,201.62,16602.0,202.13,202.4,201.11,201.62,16602.0
2020-07-20 09:35:00,201.83,201.83,201.2,201.77,1359.0,201.83,201.83,201.2,201.77,1359.0
2020-07-20 09:40:00,201.27,201.27,200.47,201.0,3200.0,201.27,201.27,200.47,201.0,3200.0
2020-07-20 09:45:00,200.97,201.27,199.17,199.61,15024.0,200.97,201.27,199.17,199.61,15024.0
2020-07-20 09:50:00,199.28,199.88,197.62,197.65,14675.0,199.28,199.88,197.62,197.65,14675.0
2020-07-20 09:55:00,197.59,199.63,197.35,199.63,9762.0,197.59,199.63,197.35,199.63,9762.0
2020-07-20 10:00:00,198.61,198.85,198.16,198.36,11875.0,198.61,198.85,198.16,198.36,11875.0
2020-07-20 10:05:00,198.57,198.94,197.7,197.87,16228.0,198.57,198.94,197.7,197.87,16228.0
2020-07-20 10:10:00,197.72,197.85,197.28,197.66,12267.0,197.72,197.85,197.28,197.66,12267.0
2020-07-20 10:15:00,197.88,198.38,197.58,197.75,9605.0,197.88,198.38,197.58,197.75,9605.0
2020-07-20 10:20:00,197.91,198.23,197.76,198.22,7682.0,197.91,198.23,197.76,198.22,7682.0
2020-07-20 10:25:00,198.38,198.76,198.05,198.05,4728.0,198.38,198.76,198.05,198.05,4728.0
2020-07-20 10:30:00,198.55,198.71,198.28,198.46,6945.0,198.55,198.71,198.28,198.46,6945.0
2020-07-20 10:35:00,198.74,199.08,198.56,198.56,6151.0,198.74,199.08,198.56,198.56,6151.0
2020-07-20 10:40:00,198.52,198.87,198.51,198.69,5155.0,198.52,198.87,198.51,198.69,5155.0
2020-07-20 10:45:00,198.66,198.66,197.81,197.82,6863.0,198.66,198.66,197.81,197.82,6863.0
2020-07-20 10:50:00,197.82,198.43,197.72,198.43,4020.0,197.82,198.43,197.72,198.43,4020.0
2020-07-20 10:55:00,198.39,198.5,198.1,198.21,1853.0,198.39,198.5,198.1,198.21,1853.0
2020-07-20 11:00:00,198.22,198.88,198.07,198.42,6142.0,198.22,198.88,198.07,198.42,6142.0
2020-07-20 11:05:00,198.31,198.31,197.75,197.75,4656.0,198.31,198.31,197.75,197.75,4656.0
2020-07-20 11:10:00,197.81,197.84,196.77,196.82,10936.0,197.81,197.84,196.77,196.82,10936.0
2020-07-20 11:15:00,196.83,197.3,196.69,197.08,6799.0,196.83,197.3,196.69,197.08,6799.0
2020-07-20 11:20:00,197.12,197.12,196.0,196.0,16833.0,197.12,197.12,196.0,196.0,16833.0
2020-07-20 11:25:00,196.15,196.91,196.15,196.8,6889.0,196.15,196.91,196.15,196.8,6889.0
2020-07-20 11:30:00,196.78,196.91,196.51,196.77,7295.0,196.78,196.91,196.51,196.77,7295.0
2020-07-20 11:35:00,196.89,197.13,196.69,197.04,3039.0,196.89,197.13,196.69,197.04,3039.0
2020-07-20 11:40:00,196.89,197.21,196.62,196.78,4700.0,196.89,197.21,196.62,196.78,4700.0
2020-07-20 11:45:00,196.85,197.04,196.71,196.98,4980.0,196.85,197.04,196.71,196.98,4980.0
2020-07-20 11:50:00,196.84,197.47,196.58,197.11,6630.0,196.84,197.47,196.58,197.11,6630.0
2020-07-20 11:55:00,197.12,197.57,196.88,197.57,9958.0,197.12,197.57,196.88,197.57,9958.0
2020-07-20 12:00:00,197.57,197.59,196.86,196.86,4195.0,197.57,197.59,196.86,196.86,4195.0
2020-07-20 12:05:00,196.8,197.42,196.7,197.35,8019.0,196.8,197.42,196.7,197.35,8019.0
2020-07-20 12:10:00,197.35,197.8,197.33,197.75,8150.0,197.35,197.8,197.33,197.75,8150.0
2020-07-20 12:15:00,197.74,198.44,197.65,198.36,4000.0,197.74,198.44,197.65,198.36,4000.0
2020-07-20 12:20:00,198.34,198.48,198.03,198.29,3400.0,198.34,198.48,198.03,198.29,3400.0
2020-07-20 12:25:00,198.31,198.5,197.44,197.62,7182.0,198.31,198.5,197.44,197.62,7182.0
2020-07-20 12:30:00,197.69,197.69,197.5,197.62,3050.0,197.69,197.69,197.5,197.62,3050.0
2020-07-20 12:35:00,197.79,198.0,197.71,197.86,1950.0,197.79,198.0,197.71,197.86,1950.0
2020-07-20 12:40:00,197.99,198.35,197.99,198.27,2900.0,197.99,198.35,197.99,198.27,2900.0
2020-07-20 12:45:00,198.33,198.42,198.28,198.3,1620.0,198.33,198.42,198.28,198.3,1620.0
2020-07-20 12:50:00,198.24,198.56,198.08,198.2,5264.0,198.24,198.56,198.08,198.2,5264.0
2020-07-20 12:55:00,198.14,198.65,198.14,198.65,6227.0,198.14,198.65,198.14,198.65,6227.0
2020-07-20 13:00:00,198.61,198.64,198.38,198.6,2800.0,198.61,198.64,198.38,198.6,2800.0
2020-07-20 13:05:00,198.43,198.67,198.35,198.67,2051.0,198.43,198.67,198.35,198.67,2051.0
2020-07-20 13:10:00,198.56,198.7,198.52,198.6,3200.0,198.56,198.7,198.52,198.6,3200.0
2020-07-20 13:15:00,198.53,198.74,198.39,198.74,2425.0,198.53,198.74,198.39,198.74,2425.0
2020-07-20 13:20:00,198.41,199.1,198.41,198.97,7448.0,198.41,199.1,198.41,198.97,7448.0
2020-07-20 13:25:00,198.97,199.73,198.81,199.67,5685.0,198.97,199.73,198.81,199.67,5685.0
2020-07-20 13:30:00,199.57,199.9,199.53,199.72,3500.0,199.57,199.9,199.53,199.72,3500.0
2020-07-20 13:35:00,199.64,200.05,199.62,199.91,8539.0,199.64,200.05,199.62,199.91,8539.0
2020-07-20 13:40:00,199.93,200.06,199.6,200.01,11505.0,199.93,200.06,199.6,200.01,11505.0
2020-07-20 13:45:00,199.95,200.02,199.27,199.27,7172.0,199.95,200.02,199.27,199.27,7172.0
2020-07-20 13:50:00,199.26,199.8,199.24,199.78,5416.0,199.26,199.8,199.24,199.78,5416.0
2020-07-20 13:55:00,199.67,199.93,199.52,199.83,4760.0,199.67,199.93,199.52,199.83,4760.0
2020-07-20 14:00:00,199.98,200.13,199.85,200.01,3665.0,199.98,200.13,199.85,200.01,3665.0
2020-07-20 14:05:00,200.12,200.17,199.94,200.0,1600.0,200.12,200.17,199.94,200.0,1600.0
2020-07-20 14:10:00,199.97,199.98,199.8,199.8,2283.0,199.97,199.98,199.8,199.8,2283.0
2020-07-20 14:15:00,199.81,199.97,199.78,199.92,1100.0,199.81,199.97,199.78,199.92,1100.0
2020-07-20 14:20:00,199.92,199.97,199.7,199.7,1503.0,199.92,199.97,199.7,199.7,1503.0
2020-07-20 14:25:00,199.7,199.96,199.7,199.82,2850.0,199.7,199.96,199.7,199.82,2850.0
2020-07-20 14:30:00,199.84,200.12,199.8,199.99,3715.0,199.84,200.12,199.8,199.99,3715.0
2020-07-20 14:35:00,200.06,200.33,200.05,200.33,3633.0,200.06,200.33,200.05,200.33,3633.0
2020-07-20 14:40:00,200.32,200.51,200.21,200.5,1600.0,200.32,200.51,200.21,200.5,1600.0
2020-07-20 14:45:00,200.4,200.5,200.27,200.45,2233.0,200.4,200.5,200.27,200.45,2233.0
2020-07-20 14:50:00,200.56,200.65,200.38,200.4,4845.0,200.56,200.65,200.38,200.4,4845.0
2020-07-20 14:55:00,200.52,200.52,200.06,200.13,4300.0,200.52,200.52,200.06,200.13,4300.0
2020-07-20 15:00:00,200.19,200.22,199.93,199.93,2006.0,200.19,200.22,199.93,199.93,2006.0
2020-07-20 15:05:00,200.0,200.19,200.0,200.12,2100.0,200.0,200.19,200.0,200.12,2100.0
2020-07-20 15:10:00,200.11,200.11,200.0,200.02,2351.0,200.11,200.11,200.0,200.02,2351.0
2020-07-20 15:15:00,200.04,200.66,200.03,200.56,5523.0,200.04,200.66,200.03,200.56,5523.0
2020-07-20 15:20:00,200.46,200.51,200.3,200.35,2952.0,200.46,200.51,200.3,200.35,2952.0
2020-07-20 15:25:00,200.4,200.61,200.29,200.48,3373.0,200.4,200.61,200.29,200.48,3373.0
2020-07-20 15:30:00,200.52,200.79,200.37,200.47,4868.0,200.52,200.79,200.37,200.47,4868.0
2020-07-20 15:35:00,200.52,200.66,200.51,200.54,3356.0,200.52,200.66,200.51,200.54,3356.0
2020-07-20 15:40:00,200.62,200.68,200.4,200.48,2650.0,200.62,200.68,200.4,200.48,2650.0
2020-07-20 15:45:00,200.56,200.81,200.56,200.76,4754.0,200.56,200.81,200.56,200.76,4754.0
2020-07-20 15:50:00,200.82,200.83,200.18,200.37,21819.0,200.82,200.83,200.18,200.37,21819.0
2020-07-20 15:55:00,200.34,200.37,199.96,199.96,16664.0,200.34,200.37,199.96,199.96,16664.0
2020-07-21 09:30:00,198.0,200.87,196.25,199.69,44102.0,198.0,200.87,196.25,199.69,44102.0
2020-07-21 09:35:00,199.9,202.9,199.7,202.89,23314.0,199.9,202.9,199.7,202.89,23314.0
2020-07-21 09:40:00,202.84,203.0,200.69,201.56,23801.0,202.84,203.0,200.69,201.56,23801.0
2020-07-21 09:45:00,201.85,203.45,201.52,203.34,26435.0,201.85,203.45,201.52,203.34,26435.0
2020-07-21 09:50:00,203.27,205.25,203.27,205.12,19620.0,203.27,205.25,203.27,205.12,19620.0
2020-07-21 09:55:00,205.31,206.72,205.25,206.31,30175.0,205.31,206.72,205.25,206.31,30175.0
2020-07-21 10:00:00,206.35,206.7,204.86,206.7,24272.0,206.35,206.7,204.86,206.7,24272.0
2020-07-21 10:05:00,206.42,206.74,205.16,205.59,16700.0,206.42,206.74,205.16,205.59,16700.0
2020-07-21 10:10:00,205.58,206.34,205.31,205.73,16466.0,205.58,206.34,205.31,205.73,16466.0
2020-07-21 10:15:00,205.9,205.9,204.72,205.4,15423.0,205.9,205.9,204.72,205.4,15423.0
2020-07-21 10:20:00,205.54,205.56,204.12,204.32,6925.0,205.54,205.56,204.12,204.32,6925.0
2020-07-21 10:25:00,204.51,204.87,203.41,203.55,12267.0,204.51,204.87,203.41,203.55,12267.0
2020-07-21 10:30:00,203.65,203.8,203.24,203.67,5362.0,203.65,203.8,203.24,203.67,5362.0
2020-07-21 10:35:00,203.68,205.49,203.6,205.49,21943.0,203.68,205.49,203.6,205.49,21943.0
2020-07-21 10:40:00,205.31,205.95,204.51,204.52,35992.0,205.31,205.95,204.51,204.52,35992.0
2020-07-21 10:45:00,204.74,205.08,203.85,204.23,24868.0,204.74,205.08,203.85,204.23,24868.0
2020-07-21 10:50:00,204.26,204.66,203.94,204.59,7349.0,204.26,204.66,203.94,204.59,7349.0
2020-07-21 10:55:00,204.59,204.73,204.15,204.28,4800.0,204.59,204.73,204.15,204.28,4800.0
2020-07-21 11:00:00,204.33,205.31,204.33,205.31,4681.0,204.33,205.31,204.33,205.31,4681.0
2020-07-21 11:05:00,205.36,206.0,205.36,205.98,8330.0,205.36,206.0,205.36,205.98,8330.0
2020-07-21 11:10:00,205.98,206.27,205.33,205.45,15140.0,205.98,206.27,205.33,205.45,15140.0
2020-07-21 11:15:00,205.52,206.0,205.51,205.96,12689.0,205.52,206.0,205.51,205.96,12689.0
2020-07-21 11:20:00,205.84,205.93,205.6,205.79,3450.0,205.84,205.93,205.6,205.79,3450.0
2020-07-21 11:25:00,205.61,205.85,205.02,205.27,3150.0,205.61,205.85,205.02,205.27,3150.0
2020-07-21 11:30:00,205.37,205.55,204.61,204.84,4190.0,205.37,205.55,204.61,204.84,4190.0
2020-07-21 11:35:00,205.07,205.61,204.97,205.46,4217.0,205.07,205.61,204.97,205.46,4217.0
2020-07-21 11:40:00,205.44,205.86,205.37,205.74,4450.0,205.44,205.86,205.37,205.74,4450.0
2020-07-21 11:45:00,205.68,205.85,205.22,205.22,3809.0,205.68,205.85,205.22,205.22,3809.0
2020-07-21 11:50:00,205.37,205.62,205.32,205.35,3504.0,205.37,205.62,205.32,205.35,3504.0
2020-07-21 11:55:00,205.14,205.74,205.14,205.6,3767.0,205.14,205.74,205.14,205.6,3767.0
2020-07-21 12:00:00,205.77,206.39,205.74,206.31,10580.0,205.77,206.39,205.74,206.31,10580.0
2020-07-21 12:05:00,206.25,207.43,206.25,207.0,33898.0,206.25,207.43,206.25,207.0,33898.0
2020-07-21 12:10:00,206.95,207.8,206.56,207.71,16787.0,206.95,207.8,206.56,207.71,16787.0
2020-07-21 12:15:00,207.62,207.85,206.41,206.53,8045.0,207.62,207.85,206.41,206.53,8045.0
2020-07-21 12:20:00,206.62,206.7,206.18,206.18,4024.0,206.62,206.7,206.18,206.18,4024.0
2020-07-21 12:25:00,205.74,206.24,205.58,206.23,8390.0,205.74,206.24,205.58,206.23,8390.0
2020-07-21 12:30:00,206.29,206.42,205.74,206.15,4400.0,206.29,206.42,205.74,206.15,4400.0
2020-07-21 12:35:00,206.31,206.32,205.87,206.02,2837.0,206.31,206.32,205.87,206.02,2837.0
2020-07-21 12:40:00,205.95,206.59,205.77,206.59,3804.0,205.95,206.59,205.77,206.59,3804.0
2020-07-21 12:45:00,206.59,206.69,205.77,206.18,4184.0,206.59,206.69,205.77,206.18,4184.0
2020-07-21 12:50:00,206.2,206.2,205.4,205.56,6063.0,206.2,206.2,205.4,205.56,6063.0
2020-07-21 12:55:00,205.66,206.25,205.66,206.22,5087.0,205.66,206.25,205.66,206.22,5087.0
2020-07-21 13:00:00,206.05,206.58,206.05,206.19,4500.0,206.05,206.58,206.05,206.19,4500.0
2020-07-21 13:05:00,206.12,206.16,205.58,205.67,8526.0,206.12,206.16,205.58,205.67,8526.0
2020-07-21 13:10:00,205.7,205.7,204.8,204.8,8377.0,205.7,205.7,204.8,204.8,8377.0
2020-07-21 13:15:00,204.78,205.01,204.57,204.78,8043.0,204.78,205.01,204.57,204.78,8043.0
2020-07-21 13:20:00,204.95,205.14,204.88,204.88,2222.0,204.95,205.14,204.88,204.88,2222.0
2020-07-21 13:25:00,204.68,205.26,204.58,205.09,2900.0,204.68,205.26,204.58,205.09,2900.0
2020-07-21 13:30:00,204.77,204.77,204.31,204.54,4800.0,204.77,204.77,204.31,204.54,4800.0
2020-07-21 13:35:00,204.73,205.01,204.28,204.32,3849.0,204.73,205.01,204.28,204.32,3849.0
2020-07-21 13:40:00,204.42,204.86,204.4,204.86,6400.0,204.42,204.86,204.4,204.86,6400.0
2020-07-21 13:45:00,204.61,204.7,204.07,204.07,9035.0,204.61,204.7,204.07,204.07,9035.0
2020-07-21 13:50:00,203.95,204.06,203.58,203.75,10597.0,203.95,204.06,203.58,203.75,10597.0
2020-07-21 13:55:00,203.87,203.88,203.41,203.55,2492.0,203.87,203.88,203.41,203.55,2492.0
2020-07-21 14:00:00,203.5,204.23,203.47,203.97,3804.0,203.5,204.23,203.47,203.97,3804.0
2020-07-21 14:05:00,204.08,204.63,203.95,204.15,3815.0,204.08,204.63,203.95,204.15,3815.0
2020-07-21 14:10:00,204.11,204.24,203.75,204.23,4389.0,204.11,204.24,203.75,204.23,4389.0
2020-07-21 14:15:00,204.27,204.27,203.91,204.02,3883.0,204.27,204.27,203.91,204.02,3883.0
2020-07-21 14:20:00,203.95,204.29,203.87,204.29,7583.0,203.95,204.29,203.87,204.29,7583.0
2020-07-21 14:25:00,204.38,204.49,204.06,204.17,2900.0,204.38,204.49,204.06,204.17,2900.0
2020-07-21 14:30:00,204.01,204.32,203.87,204.21,2800.0,204.01,204.32,203.87,204.21,2800.0
2020-07-21 14:35:00,204.2,204.44,204.13,204.28,3200.0,204.2,204.44,204.13,204.28,3200.0
2020-07-21 14:40:00,204.35,204.72,204.33,204.58,7566.0,204.35,204.72,204.33,204.58,7566.0
2020-07-21 14:45:00,204.59,204.65,203.9,203.99,6092.0,204.59,204.65,203.9,203.99,6092.0
2020-07-21 14:50:00,204.03,204.05,203.59,203.81,4964.0,204.03,204.05,203.59,203.81,4964.0
2020-07-21 14:55:00,203.92,204.11,203.7,204.11,3922.0,203.92,204.11,203.7,204.11,3922.0
2020-07-21 15:00:00,204.12,204.12,203.71,203.71,5600.0,204.12,204.12,203.71,203.71,5600.0
2020-07-21 15:05:00,203.61,203.8,203.42,203.44,2608.0,203.61,203.8,203.42,203.44,2608.0
2020-07-21 15:10:00,203.42,203.47,202.88,202.9,8147.0,203.42,203.47,202.88,202.9,8147.0
2020-07-21 15:15:00,202.71,203.28,202.66,203.28,3848.0,202.71,203.28,202.66,203.28,3848.0
2020-07-21 15:20:00,203.16,203.16,202.62,202.63,7346.0,203.16,203.16,202.62,202.63,7346.0
2020-07-21 15:25:00,202.61,202.66,201.64,201.65,15876.0,202.61,202.66,201.64,201.65,15876.0
2020-07-21 15:30:00,201.65,202.04,201.33,201.8,15209.0,201.65,202.04,201.33,201.8,15209.0
2020-07-21 15:35:00,201.76,201.8,201.48,201.48,24031.0,201.76,201.8,201.48,201.48,24031.0
2020-07-21 15:40:00,201.5,202.22,201.5,202.22,11820.0,201.5,202.22,201.5,202.22,11820.0
2020-07-21 15:45:00,202.26,202.58,202.12,202.19,7792.0,202.26,202.58,202.12,202.19,7792.0
2020-07-21 15:50:00,202.19,202.19,201.17,201.48,19290.0,202.19,202.19,201.17,201.48,19290.0
2020-07-21 15:55:00,201.53,202.13,201.3,202.13,22746.0,201.53,202.13,201.3,202.13,22746.0
2020-07-22 09:30:00,201.43,202.7,200.59,202.37,23271.0,201.43,202.7,200.59,202.37,23271.0
2020-07-22 09:35:00,202.33,203.83,202.25,203.75,6902.0,202.33,203.83,202.25,203.75,6902.0
2020-07-22 09:40:00,203.67,203.8,202.75,203.18,5263.0,203.67,203.8,202.75,203.18,5263.0
2020-07-22 09:45:00,202.96,203.97,202.94,203.0,11540.0,202.96,203.97,202.94,203.0,11540.0
2020-07-22 09:50:00,203.0,203.13,202.15,202.52,7689.0,203.0,203.13,202.15,202.52,7689.0
2020-07-22 09:55:00,202.56,203.59,202.56,202.8,19651.0,202.56,203.59,202.56,202.8,19651.0
2020-07-22 10:00:00,202.79,203.3,202.69,203.25,11969.0,202.79,203.3,202.69,203.25,11969.0
2020-07-22 10:05:00,203.38,204.1,203.26,204.09,6838.0,203.38,204.1,203.26,204.09,6838.0
2020-07-22 10:10:00,204.0,204.2,203.27,203.29,5004.0,204.0,204.2,203.27,203.29,5004.0
2020-07-22 10:15:00,203.21,204.25,203.21,204.19,4187.0,203.21,204.25,203.21,204.19,4187.0
2020-07-22 10:20:00,204.02,204.65,203.95,204.26,10156.0,204.02,204.65,203.95,204.26,10156.0
2020-07-22 10:25:00,204.35,205.11,204.29,204.8,8052.0,204.35,205.11,204.29,204.8,8052.0
2020-07-22 10:30:00,204.53,205.28,204.25,205.24,10680.0,204.53,205.28,204.25,205.24,10680.0
2020-07-22 10:35:00,205.07,205.85,204.63,205.85,11716.0,205.07,205.85,204.63,205.85,11716.0
2020-07-22 10:40:00,205.78,206.07,205.4,205.92,7467.0,205.78,206.07,205.4,205.92,7467.0
2020-07-22 10:45:00,205.56,205.91,205.18,205.25,10386.0,205.56,205.91,205.18,205.25,10386.0
2020-07-22 10:50:00,205.26,205.65,204.99,205.52,5432.0,205.26,205.65,204.99,205.52,5432.0
2020-07-22 10:55:00,205.45,205.57,204.95,205.04,5177.0,205.45,205.57,204.95,205.04,5177.0
2020-07-22 11:00:00,205.45,205.57,204.83,205.06,4812.0,205.45,205.57,204.83,205.06,4812.0
2020-07-22 11:05:00,205.08,205.22,204.89,204.95,4410.0,205.08,205.22,204.89,204.95,4410.0
2020-07-22 11:10:00,204.93,205.18,204.83,205.02,5324.0,204.93,205.18,204.83,205.02,5324.0
2020-07-22 11:15:00,205.08,205.08,204.78,204.97,3948.0,205.08,205.08,204.78,204.97,3948.0
2020-07-22 11:20:00,205.0,205.44,205.0,205.23,3576.0,205.0,205.44,205.0,205.23,3576.0
2020-07-22 11:25:00,205.33,205.44,204.78,204.78,3430.0,205.33,205.44,204.78,204.78,3430.0
2020-07-22 11:30:00,204.64,204.76,204.24,204.32,4824.0,204.64,204.76,204.24,204.32,4824.0
2020-07-22 11:35:00,204.21,204.65,204.2,204.64,1195.0,204.21,204.65,204.2,204.64,1195.0
2020-07-22 11:40:00,204.77,204.86,204.32,204.32,2372.0,204.77,204.86,204.32,204.32,2372.0
2020-07-22 11:45:00,204.46,204.65,204.29,204.45,2382.0,204.46,204.65,204.29,204.45,2382.0
2020-07-22 11:50:00,204.54,204.59,204.31,204.33,2770.0,204.54,204.59,204.31,204.33,2770.0
2020-07-22 11:55:00,204.34,204.61,204.2,204.43,3941.0,204.34,204.61,204.2,204.43,3941.0
2020-07-22 12:00:00,204.67,204.75,204.34,204.34,2320.0,204.67,204.75,204.34,204.34,2320.0
2020-07-22 12:05:00,204.32,204.66,204.19,204.25,7609.0,204.32,204.66,204.19,204.25,7609.0
2020-07-22 12:10:00,204.35,204.74,204.32,204.59,5256.0,204.35,204.74,204.32,204.59,5256.0
2020-07-22 12:15:00,204.64,204.7,204.5,204.52,4020.0,204.64,204.7,204.5,204.52,4020.0
2020-07-22 12:20:00,204.5,204.95,204.43,204.81,4400.0,204.5,204.95,204.43,204.81,4400.0
2020-07-22 12:25:00,204.75,205.0,204.67,204.82,3767.0,204.75,205.0,204.67,204.82,3767.0
2020-07-22 12:30:00,204.83,204.87,204.6,204.75,2136.0,204.83,204.87,204.6,204.75,2136.0
2020-07-22 12:35:00,204.66,204.97,204.59,204.7,13586.0,204.66,204.97,204.59,204.7,13586.0
2020-07-22 12:40:00,204.5,204.67,204.39,204.65,4665.0,204.5,204.67,204.39,204.65,4665.0
2020-07-22 12:45:00,204.54,204.67,204.13,204.2,9667.0,204.54,204.67,204.13,204.2,9667.0
2020-07-22 12:50:00,204.28,204.57,204.07,204.57,5312.0,204.28,204.57,204.07,204.57,5312.0
2020-07-22 12:55:00,204.45,204.51,204.06,204.06,8026.0,204.45,204.51,204.06,204.06,8026.0
2020-07-22 13:00:00,204.17,204.31,204.04,204.28,7858.0,204.17,204.31,204.04,204.28,7858.0
2020-07-22 13:05:00,204.15,204.34,203.98,204.34,6011.0,204.15,204.34,203.98,204.34,6011.0
2020-07-22 13:10:00,204.36,205.01,204.12,204.85,8081.0,204.36,205.01,204.12,204.85,8081.0
2020-07-22 13:15:00,204.76,204.82,204.63,204.8,3125.0,204.76,204.82,204.63,204.8,3125.0
2020-07-22 13:20:00,204.86,205.25,204.8,205.25,5062.0,204.86,205.25,204.8,205.25,5062.0
2020-07-22 13:25:00,205.25,205.25,204.85,204.85,1300.0,205.25,205.25,204.85,204.85,1300.0
2020-07-22 13:30:00,204.88,205.06,204.83,205.06,3000.0,204.88,205.06,204.83,205.06,3000.0
2020-07-22 13:35:00,205.09,205.1,204.81,204.97,1600.0,205.09,205.1,204.81,204.97,1600.0
2020-07-22 13:40:00,205.08,205.22,204.8,204.93,2100.0,205.08,205.22,204.8,204.93,2100.0
2020-07-22 13:45:00,204.83,204.84,204.63,204.64,1200.0,204.83,204.84,204.63,204.64,1200.0
2020-07-22 13:50:00,204.72,204.74,204.18,204.44,3380.0,204.72,204.74,204.18,204.44,3380.0
2020-07-22 13:55:00,204.54,204.65,204.37,204.41,5104.0,204.54,204.65,204.37,204.41,5104.0
2020-07-22 14:00:00,204.39,204.63,204.38,204.63,1200.0,204.39,204.63,204.38,204.63,1200.0
2020-07-22 14:05:00,204.57,204.71,204.42,204.7,2100.0,204.57,204.71,204.42,204.7,2100.0
2020-07-22 14:10:00,204.66,205.02,204.5,204.78,10651.0,204.66,205.02,204.5,204.78,10651.0
2020-07-22 14:15:00,204.76,205.0,204.76,204.83,2438.0,204.76,205.0,204.76,204.83,2438.0
2020-07-22 14:20:00,204.78,204.78,204.37,204.44,3000.0,204.78,204.78,204.37,204.44,3000.0
2020-07-22 14:25:00,204.44,204.62,204.31,204.31,5200.0,204.44,204.62,204.31,204.31,5200.0
2020-07-22 14:30:00,204.32,204.48,204.02,204.46,9081.0,204.32,204.48,204.02,204.46,9081.0
2020-07-22 14:35:00,204.46,204.61,204.27,204.61,3561.0,204.46,204.61,204.27,204.61,3561.0
2020-07-22 14:40:00,204.68,204.68,204.44,204.55,4171.0,204.68,204.68,204.44,204.55,4171.0
2020-07-22 14:45:00,204.48,204.59,204.29,204.51,3045.0,204.48,204.59,204.29,204.51,3045.0
2020-07-22 14:50:00,204.63,204.78,204.38,204.38,3700.0,204.63,204.78,204.38,204.38,3700.0
2020-07-22 14:55:00,204.44,204.89,204.43,204.59,6500.0,204.44,204.89,204.43,204.59,6500.0
2020-07-22 15:00:00,204.69,204.83,204.64,204.64,2310.0,204.69,204.83,204.64,204.64,2310.0
2020-07-22 15:05:00,204.69,204.83,204.59,204.7,4696.0,204.69,204.83,204.59,204.7,4696.0
2020-07-22 15:10:00,204.77,205.29,204.77,205.25,4200.0,204.77,205.29,204.77,205.25,4200.0
2020-07-22 15:15:00,205.31,205.34,204.99,205.02,10235.0,205.31,205.34,204.99,205.02,10235.0
2020-07-22 15:20:00,205.03,205.04,204.83,204.84,4732.0,205.03,205.04,204.83,204.84,4732.0
2020-07-22 15:25:00,204.93,204.98,204.72,204.95,3817.0,204.93,204.98,204.72,204.95,3817.0
2020-07-22 15:30:00,205.02,205.18,204.9,204.93,6387.0,205.02,205.18,204.9,204.93,6387.0
2020-07-22 15:35:00,205.05,205.31,204.9,204.92,6460.0,205.05,205.31,204.9,204.92,6460.0
2020-07-22 15:40:00,204.95,205.15,204.9,205.12,5319.0,204.95,205.15,204.9,205.12,5319.0
2020-07-22 15:45:00,205.05,205.6,205.01,205.59,12531.0,205.05,205.6,205.01,205.59,12531.0
2020-07-22 15:50:00,205.65,205.68,205.12,205.3,17132.0,205.65,205.68,205.12,205.3,17132.0
2020-07-22 15:55:00,205.29,205.74,205.24,205.44,24705.0,205.29,205.74,205.24,205.44,24705.0
2020-07-23 09:30:00,204.62,206.73,204.62,205.89,18012.0,204.62,206.73,204.62,205.89,18012.0
2020-07-23 09:35:00,205.85,205.85,204.75,205.53,9832.0,205.85,205.85,204.75,205.53,9832.0
2020-07-23 09:40:00,205.25,205.82,204.44,205.27,9009.0,205.25,205.82,204.44,205.27,9009.0
2020-07-23 09:45:00,205.27,206.49,205.06,206.03,5967.0,205.27,206.49,205.06,206.03,5967.0
2020-07-23 09:50:00,206.18,206.25,205.9,205.91,3450.0,206.18,206.25,205.9,205.91,3450.0
2020-07-23 09:55:00,205.93,206.03,205.56,205.92,8044.0,205.93,206.03,205.56,205.92,8044.0
2020-07-23 10:00:00,206.05,206.49,205.79,205.79,8302.0,206.05,206.49,205.79,205.79,8302.0
2020-07-23 10:05:00,205.92,206.11,205.69,206.09,7480.0,205.92,206.11,205.69,206.09,7480.0
2020-07-23 10:10:00,205.97,205.97,204.71,205.16,9040.0,205.97,205.97,204.71,205.16,9040.0
2020-07-23 10:15:00,205.45,205.83,205.39,205.55,2835.0,205.45,205.83,205.39,205.55,2835.0
2020-07-23 10:20:00,205.41,205.51,204.82,204.97,11451.0,205.41,205.51,204.82,204.97,11451.0
2020-07-23 10:25:00,205.01,206.05,204.95,205.76,16743.0,205.01,206.05,204.95,205.76,16743.0
2020-07-23 10:30:00,205.91,205.91,205.54,205.64,3803.0,205.91,205.91,205.54,205.64,3803.0
2020-07-23 10:35:00,205.7,205.76,205.28,205.56,7610.0,205.7,205.76,205.28,205.56,7610.0
2020-07-23 10:40:00,205.52,205.61,205.29,205.41,6923.0,205.52,205.61,205.29,205.41,6923.0
2020-07-23 10:45:00,205.38,206.1,205.23,206.1,8033.0,205.38,206.1,205.23,206.1,8033.0
2020-07-23 10:50:00,206.0,206.32,205.79,206.31,5137.0,206.0,206.32,205.79,206.31,5137.0
2020-07-23 10:55:00,206.31,206.68,206.07,206.12,9644.0,206.31,206.68,206.07,206.12,9644.0
2020-07-23 11:00:00,206.14,206.51,206.14,206.24,2742.0,206.14,206.51,206.14,206.24,2742.0
2020-07-23 11:05:00,206.14,206.65,205.99,206.46,2800.0,206.14,206.65,205.99,206.46,2800.0
2020-07-23 11:10:00,206.65,207.7,206.65,207.63,5796.0,206.65,207.7,206.65,207.63,5796.0
2020-07-23 11:15:00,207.51,207.56,207.2,207.3,2529.0,207.51,207.56,207.2,207.3,2529.0
2020-07-23 11:20:00,207.44,207.68,207.42,207.5,3057.0,207.44,207.68,207.42,207.5,3057.0
2020-07-23 11:25:00,207.64,208.08,207.56,208.0,9957.0,207.64,208.08,207.56,208.0,9957.0
2020-07-23 11:30:00,208.13,208.25,207.59,207.95,7647.0,208.13,208.25,207.59,207.95,7647.0
2020-07-23 11:35:00,207.88,208.25,207.64,208.25,15821.0,207.88,208.25,207.64,208.25,15821.0
2020-07-23 11:40:00,208.05,208.5,207.95,208.5,6150.0,208.05,208.5,207.95,208.5,6150.0
2020-07-23 11:45:00,208.25,208.59,208.2,208.44,3838.0,208.25,208.59,208.2,208.44,3838.0
2020-07-23 11:50:00,208.5,208.58,208.33,208.35,1930.0,208.5,208.58,208.33,208.35,1930.0
2020-07-23 11:55:00,208.32,209.17,208.32,208.8,10243.0,208.32,209.17,208.32,208.8,10243.0
2020-07-23 12:00:00,208.79,208.79,208.0,208.04,8286.0,208.79,208.79,208.0,208.04,8286.0
2020-07-23 12:05:00,208.05,208.33,207.94,207.95,5116.0,208.05,208.33,207.94,207.95,5116.0
2020-07-23 12:10:00,207.83,208.01,207.81,207.91,2200.0,207.83,208.01,207.81,207.91,2200.0
2020-07-23 12:15:00,207.92,208.14,207.88,207.93,3360.0,207.92,208.14,207.88,207.93,3360.0
2020-07-23 12:20:00,207.84,208.19,207.84,207.92,2840.0,207.84,208.19,207.84,207.92,2840.0
2020-07-23 12:25:00,207.87,208.21,207.84,207.99,3306.0,207.87,208.21,207.84,207.99,3306.0
2020-07-23 12:30:00,207.93,208.28,207.88,208.16,6528.0,207.93,208.28,207.88,208.16,6528.0
2020-07-23 12:35:00,208.14,208.28,207.82,207.9,5715.0,208.14,208.28,207.82,207.9,5715.0
2020-07-23 12:40:00,207.97,208.35,207.97,208.33,2080.0,207.97,208.35,207.97,208.33,2080.0
2020-07-23 12:45:00,208.34,208.42,208.06,208.11,3924.0,208.34,208.42,208.06,208.11,3924.0
2020-07-23 12:50:00,208.1,208.1,207.24,207.66,7812.0,208.1,208.1,207.24,207.66,7812.0
2020-07-23 12:55:00,207.56,207.69,206.45,206.6,5000.0,207.56,207.69,206.45,206.6,5000.0
2020-07-23 13:00:00,206.54,206.99,206.48,206.8,6791.0,206.54,206.99,206.48,206.8,6791.0
2020-07-23 13:05:00,206.71,206.71,206.4,206.51,4336.0,206.71,206.71,206.4,206.51,4336.0
2020-07-23 13:10:00,206.45,206.75,206.29,206.72,7240.0,206.45,206.75,206.29,206.72,7240.0
2020-07-23 13:15:00,206.66,206.66,206.18,206.18,3884.0,206.66,206.66,206.18,206.18,3884.0
2020-07-23 13:20:00,206.13,206.14,205.68,205.85,3200.0,206.13,206.14,205.68,205.85,3200.0
2020-07-23 13:25:00,205.77,206.1,205.74,206.1,3807.0,205.77,206.1,205.74,206.1,3807.0
2020-07-23 13:30:00,206.08,206.08,205.42,205.52,2866.0,206.08,206.08,205.42,205.52,2866.0
2020-07-23 13:35:00,205.52,205.91,205.52,205.73,9594.0,205.52,205.91,205.52,205.73,9594.0
2020-07-23 13:40:00,205.8,205.9,205.26,205.32,18728.0,205.8,205.9,205.26,205.32,18728.0
2020-07-23 13:45:00,205.38,205.67,205.08,205.2,10888.0,205.38,205.67,205.08,205.2,10888.0
2020-07-23 13:50:00,205.1,205.29,204.98,205.01,9366.0,205.1,205.29,204.98,205.01,9366.0
2020-07-23 13:55:00,205.05,205.57,204.93,205.56,8535.0,205.05,205.57,204.93,205.56,8535.0
2020-07-23 14:00:00,205.48,205.72,204.03,204.43,18232.0,205.48,205.72,204.03,204.43,18232.0
2020-07-23 14:05:00,204.26,204.83,204.26,204.59,7667.0,204.26,204.83,204.26,204.59,7667.0
2020-07-23 14:10:00,204.4,204.47,203.91,203.94,7580.0,204.4,204.47,203.91,203.94,7580.0
2020-07-23 14:15:00,203.92,204.08,203.12,204.05,7494.0,203.92,204.08,203.12,204.05,7494.0
2020-07-23 14:20:00,203.94,204.79,203.72,204.78,4525.0,203.94,204.79,203.72,204.78,4525.0
2020-07-23 14:25:00,204.78,205.65,204.66,204.82,6529.0,204.78,205.65,204.66,204.82,6529.0
2020-07-23 14:30:00,204.9,205.47,204.76,205.03,13569.0,204.9,205.47,204.76,205.03,13569.0
2020-07-23 14:35:00,205.17,205.17,204.38,204.38,6000.0,205.17,205.17,204.38,204.38,6000.0
2020-07-23 14:40:00,204.5,204.9,204.49,204.83,2515.0,204.5,204.9,204.49,204.83,2515.0
2020-07-23 14:45:00,204.78,205.18,204.62,205.18,3656.0,204.78,205.18,204.62,205.18,3656.0
2020-07-23 14:50:00,205.17,205.85,205.02,205.65,4898.0,205.17,205.85,205.02,205.65,4898.0
2020-07-23 14:55:00,205.56,205.77,205.42,205.56,10856.0,205.56,205.77,205.42,205.56,10856.0
2020-07-23 15:00:00,205.69,205.79,205.34,205.59,5399.0,205.69,205.79,205.34,205.59,5399.0
2020-07-23 15:05:00,205.63,205.71,204.77,204.77,5024.0,205.63,205.71,204.77,204.77,5024.0
2020-07-23 15:10:00,204.83,205.41,204.59,205.31,9390.0,204.83,205.41,204.59,205.31,9390.0
2020-07-23 15:15:00,205.18,205.52,205.15,205.52,3980.0,205.18,205.52,205.15,205.52,3980.0
2020-07-23 15:20:00,205.56,205.93,205.37,205.37,5604.0,205.56,205.93,205.37,205.37,5604.0
2020-07-23 15:25:00,205.45,205.85,205.26,205.78,5487.0,205.45,205.85,205.26,205.78,5487.0
2020-07-23 15:30:00,205.7,206.12,204.95,206.12,8466.0,205.7,206.12,204.95,206.12,8466.0
2020-07-23 15:35:00,206.18,206.27,205.77,206.03,10064.0,206.18,206.27,205.77,206.03,10064.0
2020-07-23 15:40:00,205.95,206.08,205.76,205.93,9066.0,205.95,206.08,205.76,205.93,9066.0
2020-07-23 15:45:00,205.91,206.03,205.38,205.38,8059.0,205.91,206.03,205.38,205.38,8059.0
2020-07-23 15:50:00,205.15,205.7,204.78,205.67,19475.0,205.15,205.7,204.78,205.67,19475.0
2020-07-23 15:55:00,205.68,206.34,205.56,205.79,37685.0,205.68,206.34,205.56,205.79,37685.0
2020-07-24 09:30:00,204.49,204.49,203.34,204.37,7933.0,204.49,204.49,203.34,204.37,7933.0
2020-07-24 09:35:00,203.69,204.45,202.86,203.33,5121.0,203.69,204.45,202.86,203.33,5121.0
2020-07-24 09:40:00,203.93,205.31,203.45,204.68,3550.0,203.93,205.31,203.45,204.68,3550.0
2020-07-24 09:45:00,204.92,205.56,204.43,204.89,2868.0,204.92,205.56,204.43,204.89,2868.0
2020-07-24 09:50:00,204.75,204.96,204.27,204.69,2265.0,204.75,204.96,204.27,204.69,2265.0
2020-07-24 09:55:00,204.41,204.96,204.32,204.89,2395.0,204.41,204.96,204.32,204.89,2395.0
2020-07-24 10:00:00,204.88,205.1,204.46,204.82,5944.0,204.88,205.1,204.46,204.82,5944.0
2020-07-24 10:05:00,205.03,205.77,205.01,205.77,25957.0,205.03,205.77,205.01,205.77,25957.0
2020-07-24 10:10:00,205.76,206.32,205.49,206.14,9464.0,205.76,206.32,205.49,206.14,9464.0
2020-07-24 10:15:00,205.97,206.21,205.48,205.68,7017.0,205.97,206.21,205.48,205.68,7017.0
2020-07-24 10:20:00,205.68,205.94,205.13,205.5,5708.0,205.68,205.94,205.13,205.5,5708.0
2020-07-24 10:25:00,205.55,205.88,205.37,205.4,4580.0,205.55,205.88,205.37,205.4,4580.0
2020-07-24 10:30:00,204.98,204.98,203.98,204.34,5714.0,204.98,204.98,203.98,204.34,5714.0
2020-07-24 10:35:00,204.59,204.74,203.74,204.24,6534.0,204.59,204.74,203.74,204.24,6534.0
2020-07-24 10:40:00,204.1,205.05,204.03,204.95,3622.0,204.1,205.05,204.03,204.95,3622.0
2020-07-24 10:45:00,205.05,205.75,204.79,204.94,3629.0,205.05,205.75,204.79,204.94,3629.0
2020-07-24 10:50:00,204.87,205.07,204.47,204.77,3517.0,204.87,205.07,204.47,204.77,3517.0
2020-07-24 10:55:00,204.77,204.9,204.43,204.66,3103.0,204.77,204.9,204.43,204.66,3103.0
2020-07-24 11:00:00,204.66,204.97,204.51,204.82,2899.0,204.66,204.97,204.51,204.82,2899.0
2020-07-24 11:05:00,204.92,205.09,204.69,204.99,4393.0,204.92,205.09,204.69,204.99,4393.0
2020-07-24 11:10:00,204.98,204.98,204.69,204.69,1048.0,204.98,204.98,204.69,204.69,1048.0
2020-07-24 11:15:00,204.71,204.85,204.55,204.77,2612.0,204.71,204.85,204.55,204.77,2612.0
2020-07-24 11:20:00,204.71,204.71,204.21,204.44,2823.0,204.71,204.71,204.21,204.44,2823.0
2020-07-24 11:25:00,204.48,204.5,204.21,204.25,2100.0,204.48,204.5,204.21,204.25,2100.0
2020-07-24 11:30:00,204.1,204.74,204.1,204.42,4600.0,204.1,204.74,204.1,204.42,4600.0
2020-07-24 11:35:00,204.21,204.57,204.21,204.38,2100.0,204.21,204.57,204.21,204.38,2100.0
2020-07-24 11:40:00,204.34,204.65,204.28,204.65,1573.0,204.34,204.65,204.28,204.65,1573.0
2020-07-24 11:45:00,204.75,204.75,204.41,204.51,2893.0,204.75,204.75,204.41,204.51,2893.0
2020-07-24 11:50:00,204.71,205.03,204.71,204.94,1373.0,204.71,205.03,204.71,204.94,1373.0
2020-07-24 11:55:00,204.83,204.83,204.32,204.42,28599.0,204.83,204.83,204.32,204.42,28599.0
2020-07-24 12:00:00,204.5,204.58,204.32,204.41,4856.0,204.5,204.58,204.32,204.41,4856.0
2020-07-24 12:05:00,204.34,204.47,203.68,203.82,14270.0,204.34,204.47,203.68,203.82,14270.0
2020-07-24 12:10:00,204.16,204.56,204.16,204.54,3900.0,204.16,204.56,204.16,204.54,3900.0
2020-07-24 12:15:00,204.28,204.53,203.97,204.32,7084.0,204.28,204.53,203.97,204.32,7084.0
2020-07-24 12:20:00,204.48,204.74,204.4,204.73,2122.0,204.48,204.74,204.4,204.73,2122.0
2020-07-24 12:25:00,204.83,205.48,204.72,204.92,3025.0,204.83,205.48,204.72,204.92,3025.0
2020-07-24 12:30:00,204.86,205.19,204.69,205.19,3599.0,204.86,205.19,204.69,205.19,3599.0
2020-07-24 12:35:00,205.16,205.16,204.94,205.13,1810.0,205.16,205.16,204.94,205.13,1810.0
2020-07-24 12:40:00,204.97,204.97,204.64,204.67,700.0,204.97,204.97,204.64,204.67,700.0
2020-07-24 12:45:00,204.5,204.5,204.03,204.25,7333.0,204.5,204.5,204.03,204.25,7333.0
2020-07-24 12:50:00,204.16,204.45,203.72,203.82,11270.0,204.16,204.45,203.72,203.82,11270.0
2020-07-24 12:55:00,203.88,203.97,203.64,203.96,2200.0,203.88,203.97,203.64,203.96,2200.0
2020-07-24 13:00:00,203.94,204.13,203.88,203.91,1733.0,203.94,204.13,203.88,203.91,1733.0
2020-07-24 13:05:00,203.76,203.76,203.08,203.42,5103.0,203.76,203.76,203.08,203.42,5103.0
2020-07-24 13:10:00,203.37,203.43,202.97,202.97,4968.0,203.37,203.43,202.97,202.97,4968.0
2020-07-24 13:15:00,202.91,203.2,202.83,203.2,3100.0,202.91,203.2,202.83,203.2,3100.0
2020-07-24 13:20:00,203.08,203.09,202.92,202.92,550.0,203.08,203.09,202.92,202.92,550.0
2020-07-24 13:25:00,203.04,203.24,202.81,203.24,3696.0,203.04,203.24,202.81,203.24,3696.0
2020-07-24 13:30:00,203.09,203.09,202.58,202.68,1971.0,203.09,203.09,202.58,202.68,1971.0
2020-07-24 13:35:00,202.75,203.04,202.62,203.0,4622.0,202.75,203.04,202.62,203.0,4622.0
2020-07-24 13:40:00,202.9,202.99,202.79,202.97,1904.0,202.9,202.99,202.79,202.97,1904.0
2020-07-24 13:45:00,202.9,203.22,202.89,203.22,1164.0,202.9,203.22,202.89,203.22,1164.0
2020-07-24 13:50:00,203.33,203.33,202.96,203.16,3481.0,203.33,203.33,202.96,203.16,3481.0
2020-07-24 13:55:00,203.12,203.24,203.03,203.04,2224.0,203.12,203.24,203.03,203.04,2224.0
2020-07-24 14:00:00,203.26,203.26,203.0,203.0,738.0,203.26,203.26,203.0,203.0,738.0
2020-07-24 14:05:00,202.96,203.35,202.96,203.33,2500.0,202.96,203.35,202.96,203.33,2500.0
2020-07-24 14:10:00,203.37,203.38,203.14,203.14,1123.0,203.37,203.38,203.14,203.14,1123.0
2020-07-24 14:15:00,203.12,203.43,203.12,203.43,1525.0,203.12,203.43,203.12,203.43,1525.0
2020-07-24 14:20:00,203.29,203.47,203.27,203.42,1430.0,203.29,203.47,203.27,203.42,1430.0
2020-07-24 14:25:00,203.34,203.54,203.09,203.22,3200.0,203.34,203.54,203.09,203.22,3200.0
2020-07-24 14:30:00,203.29,203.29,202.97,203.29,1300.0,203.29,203.29,202.97,203.29,1300.0
2020-07-24 14:35:00,203.08,203.15,202.54,202.84,2476.0,203.08,203.15,202.54,202.84,2476.0
2020-07-24 14:40:00,203.05,203.1,202.84,203.01,1600.0,203.05,203.1,202.84,203.01,1600.0
2020-07-24 14:45:00,202.96,203.04,202.69,202.73,1297.0,202.96,203.04,202.69,202.73,1297.0
2020-07-24 14:50:00,202.59,202.8,202.45,202.63,7020.0,202.59,202.8,202.45,202.63,7020.0
2020-07-24 14:55:00,202.58,203.06,202.54,202.97,8800.0,202.58,203.06,202.54,202.97,8800.0
2020-07-24 15:00:00,202.91,203.41,202.91,203.4,1050.0,202.91,203.41,202.91,203.4,1050.0
2020-07-24 15:05:00,203.38,203.59,203.35,203.59,3917.0,203.38,203.59,203.35,203.59,3917.0
2020-07-24 15:10:00,203.52,203.79,203.31,203.41,9308.0,203.52,203.79,203.31,203.41,9308.0
2020-07-24 15:15:00,203.48,203.48,203.0,203.0,2500.0,203.48,203.48,203.0,203.0,2500.0
2020-07-24 15:20:00,203.09,203.34,203.09,203.09,3583.0,203.09,203.34,203.09,203.09,3583.0
2020-07-24 15:25:00,203.0,203.43,202.93,203.26,4616.0,203.0,203.43,202.93,203.26,4616.0
2020-07-24 15:30:00,203.27,203.5,203.04,203.33,4100.0,203.27,203.5,203.04,203.33,4100.0
2020-07-24 15:35:00,203.24,203.79,203.21,203.62,5933.0,203.24,203.79,203.21,203.62,5933.0
2020-07-24 15:40:00,203.56,203.75,203.4,203.4,6406.0,203.56,203.75,203.4,203.4,6406.0
2020-07-24 15:45:00,203.59,203.87,203.5,203.57,12587.0,203.59,203.87,203.5,203.57,12587.0
2020-07-24 15:50:00,203.51,203.63,203.08,203.24,12880.0,203.51,203.63,203.08,203.24,12880.0
2020-07-24 15:55:00,203.4,203.87,203.09,203.84,22749.0,203.4,203.87,203.09,203.84,22749.0
2020-07-27 09:30:00,202.25,202.54,197.19,199.0,45683.0,202.25,202.54,197.19,199.0,45683.0
2020-07-27 09:35:00,198.7,199.78,198.27,198.86,5716.0,198.7,199.78,198.27,198.86,5716.0
2020-07-27 09:40:00,199.27,199.56,198.03,198.5,16881.0,199.27,199.56,198.03,198.5,16881.0
2020-07-27 09:45:00,198.47,198.51,197.57,197.87,14783.0,198.47,198.51,197.57,197.87,14783.0
2020-07-27 09:50:00,197.79,200.23,197.76,200.23,23966.0,197.79,200.23,197.76,200.23,23966.0
2020-07-27 09:55:00,200.15,200.3,198.28,198.29,6934.0,200.15,200.3,198.28,198.29,6934.0
2020-07-27 10:00:00,198.31,198.46,196.78,196.98,22164.0,198.31,198.46,196.78,196.98,22164.0
2020-07-27 10:05:00,197.0,197.37,196.48,197.37,19952.0,197.0,197.37,196.48,197.37,19952.0
2020-07-27 10:10:00,197.39,198.3,197.12,197.83,19409.0,197.39,198.3,197.12,197.83,19409.0
2020-07-27 10:15:00,198.0,198.31,197.22,198.31,8775.0,198.0,198.31,197.22,198.31,8775.0
2020-07-27 10:20:00,198.37,199.22,198.09,198.18,8368.0,198.37,199.22,198.09,198.18,8368.0
2020-07-27 10:25:00,198.18,198.38,197.51,197.87,4357.0,198.18,198.38,197.51,197.87,4357.0
2020-07-27 10:30:00,197.5,197.58,196.9,196.94,9110.0,197.5,197.58,196.9,196.94,9110.0
2020-07-27 10:35:00,196.75,197.6,196.75,197.6,15354.0,196.75,197.6,196.75,197.6,15354.0
2020-07-27 10:40:00,197.63,198.35,197.45,197.99,10738.0,197.63,198.35,197.45,197.99,10738.0
2020-07-27 10:45:00,198.04,198.11,197.93,198.0,6537.0,198.04,198.11,197.93,198.0,6537.0
2020-07-27 10:50:00,198.03,198.08,197.0,197.62,7656.0,198.03,198.08,197.0,197.62,7656.0
2020-07-27 10:55:00,197.58,197.92,197.57,197.68,6068.0,197.58,197.92,197.57,197.68,6068.0
2020-07-27 11:00:00,197.66,197.96,197.49,197.85,8965.0,197.66,197.96,197.49,197.85,8965.0
2020-07-27 11:05:00,197.81,197.9,197.26,197.9,7684.0,197.81,197.9,197.26,197.9,7684.0
2020-07-27 11:10:00,197.78,197.91,197.15,197.15,3816.0,197.78,197.91,197.15,197.15,3816.0
2020-07-27 11:15:00,197.22,197.26,196.69,196.86,10373.0,197.22,197.26,196.69,196.86,10373.0
2020-07-27 11:20:00,196.94,196.94,195.77,196.21,15009.0,196.94,196.94,195.77,196.21,15009.0
2020-07-27 11:25:00,196.23,196.32,195.85,196.12,5979.0,196.23,196.32,195.85,196.12,5979.0
2020-07-27 11:30:00,196.12,196.72,196.11,196.49,9165.0,196.12,196.72,196.11,196.49,9165.0
2020-07-27 11:35:00,196.3,196.53,196.08,196.48,13731.0,196.3,196.53,196.08,196.48,13731.0
2020-07-27 11:40:00,196.47,196.74,196.42,196.43,6100.0,196.47,196.74,196.42,196.43,6100.0
2020-07-27 11:45:00,196.62,197.04,196.53,196.68,8133.0,196.62,197.04,196.53,196.68,8133.0
2020-07-27 11:50:00,196.73,196.97,196.27,196.33,8996.0,196.73,196.97,196.27,196.33,8996.0
2020-07-27 11:55:00,196.35,196.59,196.25,196.45,15837.0,196.35,196.59,196.25,196.45,15837.0
2020-07-27 12:00:00,196.35,196.43,195.98,196.38,20047.0,196.35,196.43,195.98,196.38,20047.0
2020-07-27 12:05:00,196.4,196.96,196.34,196.61,6626.0,196.4,196.96,196.34,196.61,6626.0
2020-07-27 12:10:00,196.61,196.94,196.47,196.5,8624.0,196.61,196.94,196.47,196.5,8624.0
2020-07-27 12:15:00,196.57,196.77,196.42,196.51,8389.0,196.57,196.77,196.42,196.51,8389.0
2020-07-27 12:20:00,196.51,196.99,196.37,196.55,10651.0,196.51,196.99,196.37,196.55,10651.0
2020-07-27 12:25:00,196.65,196.75,196.47,196.59,7500.0,196.65,196.75,196.47,196.59,7500.0
2020-07-27 12:30:00,196.73,197.4,196.71,197.0,11419.0,196.73,197.4,196.71,197.0,11419.0
2020-07-27 12:35:00,197.03,197.42,197.03,197.42,6736.0,197.03,197.42,197.03,197.42,6736.0
2020-07-27 12:40:00,197.43,197.43,197.03,197.15,5217.0,197.43,197.43,197.03,197.15,5217.0
2020-07-27 12:45:00,197.2,197.29,196.92,197.28,4208.0,197.2,197.29,196.92,197.28,4208.0
2020-07-27 12:50:00,197.34,197.35,196.98,197.01,4122.0,197.34,197.35,196.98,197.01,4122.0
2020-07-27 12:55:00,197.08,197.23,197.01,197.04,6398.0,197.08,197.23,197.01,197.04,6398.0
2020-07-27 13:00:00,197.03,197.07,196.44,196.5,10408.0,197.03,197.07,196.44,196.5,10408.0
2020-07-27 13:05:00,196.49,196.49,195.99,196.11,6305.0,196.49,196.49,195.99,196.11,6305.0
2020-07-27 13:10:00,196.09,196.28,196.06,196.18,5915.0,196.09,196.28,196.06,196.18,5915.0
2020-07-27 13:15:00,196.22,196.31,196.12,196.31,5875.0,196.22,196.31,196.12,196.31,5875.0
2020-07-27 13:20:00,196.24,196.84,196.24,196.83,7972.0,196.24,196.84,196.24,196.83,7972.0
2020-07-27 13:25:00,196.82,197.09,196.5,196.5,4400.0,196.82,197.09,196.5,196.5,4400.0
2020-07-27 13:30:00,196.55,196.61,196.25,196.61,7333.0,196.55,196.61,196.25,196.61,7333.0
2020-07-27 13:35:00,196.59,196.81,196.49,196.68,3932.0,196.59,196.81,196.49,196.68,3932.0
2020-07-27 13:40:00,196.73,196.92,196.58,196.59,4613.0,196.73,196.92,196.58,196.59,4613.0
2020-07-27 13:45:00,196.63,196.74,196.49,196.69,5999.0,196.63,196.74,196.49,196.69,5999.0
2020-07-27 13:50:00,196.68,196.78,196.43,196.44,6492.0,196.68,196.78,196.43,196.44,6492.0
2020-07-27 13:55:00,196.46,196.78,196.35,196.78,7645.0,196.46,196.78,196.35,196.78,7645.0
2020-07-27 14:00:00,196.83,197.14,196.83,197.06,5400.0,196.83,197.14,196.83,197.06,5400.0
2020-07-27 14:05:00,197.0,197.0,196.65,196.87,3126.0,197.0,197.0,196.65,196.87,3126.0
2020-07-27 14:10:00,196.87,197.25,196.68,196.68,6620.0,196.87,197.25,196.68,196.68,6620.0
2020-07-27 14:15:00,196.77,196.86,196.62,196.84,4263.0,196.77,196.86,196.62,196.84,4263.0
2020-07-27 14:20:00,196.73,197.43,196.73,197.43,6626.0,196.73,197.43,196.73,197.43,6626.0
2020-07-27 14:25:00,197.43,197.91,197.41,197.87,11283.0,197.43,197.91,197.41,197.87,11283.0
2020-07-27 14:30:00,197.91,197.94,197.75,197.8,9200.0,197.91,197.94,197.75,197.8,9200.0
2020-07-27 14:35:00,197.8,197.8,197.54,197.63,8291.0,197.8,197.8,197.54,197.63,8291.0
2020-07-27 14:40:00,197.65,198.23,197.64,198.22,14179.0,197.65,198.23,197.64,198.22,14179.0
2020-07-27 14:45:00,198.22,198.44,198.14,198.25,13471.0,198.22,198.44,198.14,198.25,13471.0
2020-07-27 14:50:00,198.29,198.7,198.19,198.19,9331.0,198.29,198.7,198.19,198.19,9331.0
2020-07-27 14:55:00,198.16,198.45,198.1,198.36,6132.0,198.16,198.45,198.1,198.36,6132.0
2020-07-27 15:00:00,198.35,199.12,198.35,198.98,13641.0,198.35,199.12,198.35,198.98,13641.0
2020-07-27 15:05:00,198.98,199.28,198.91,199.06,8301.0,198.98,199.28,198.91,199.06,8301.0
2020-07-27 15:10:00,199.17,199.18,198.77,198.9,6466.0,199.17,199.18,198.77,198.9,6466.0
2020-07-27 15:15:00,198.86,199.19,198.86,199.17,5702.0,198.86,199.19,198.86,199.17,5702.0
2020-07-27 15:20:00,199.15,199.39,199.06,199.2,13664.0,199.15,199.39,199.06,199.2,13664.0
2020-07-27 15:25:00,199.21,199.41,199.07,199.07,7585.0,199.21,199.41,199.07,199.07,7585.0
2020-07-27 15:30:00,199.05,199.16,198.87,199.16,9901.0,199.05,199.16,198.87,199.16,9901.0
2020-07-27 15:35:00,199.17,199.17,198.77,198.79,8870.0,199.17,199.17,198.77,198.79,8870.0
2020-07-27 15:40:00,198.82,199.44,198.74,199.42,14426.0,198.82,199.44,198.74,199.42,14426.0
2020-07-27 15:45:00,199.41,199.46,199.27,199.39,13799.0,199.41,199.46,199.27,199.39,13799.0
2020-07-27 15:50:00,199.38,199.5,199.09,199.35,24237.0,199.38,199.5,199.09,199.35,24237.0
2020-07-27 15:55:00,199.3,199.31,198.75,198.84,41517.0,199.3,199.31,198.75,198.84,41517.0
2020-07-28 09:30:00,198.59,200.2,198.5,199.73,11644.0,198.59,200.2,198.5,199.73,11644.0
2020-07-28 09:35:00,199.16,199.69,198.53,198.53,2855.0,199.16,199.69,198.53,198.53,2855.0
2020-07-28 09:40:00,198.5,198.5,197.36,197.89,15403.0,198.5,198.5,197.36,197.89,15403.0
2020-07-28 09:45:00,197.88,198.14,197.4,197.69,5023.0,197.88,198.14,197.4,197.69,5023.0
2020-07-28 09:50:00,197.27,197.89,197.18,197.28,7199.0,197.27,197.89,197.18,197.28,7199.0
2020-07-28 09:55:00,197.84,197.94,197.21,197.65,15007.0,197.84,197.94,197.21,197.65,15007.0
2020-07-28 10:00:00,198.0,198.46,198.0,198.46,4335.0,198.0,198.46,198.0,198.46,4335.0
2020-07-28 10:05:00,198.08,198.63,198.05,198.59,5480.0,198.08,198.63,198.05,198.59,5480.0
2020-07-28 10:10:00,198.75,198.84,198.06,198.33,4775.0,198.75,198.84,198.06,198.33,4775.0
2020-07-28 10:15:00,198.37,198.64,198.2,198.37,5487.0,198.37,198.64,198.2,198.37,5487.0
2020-07-28 10:20:00,198.41,198.97,198.33,198.55,3558.0,198.41,198.97,198.33,198.55,3558.0
2020-07-28 10:25:00,198.4,198.4,197.77,197.77,2805.0,198.4,198.4,197.77,197.77,2805.0
2020-07-28 10:30:00,198.13,198.17,197.5,197.53,5709.0,198.13,198.17,197.5,197.53,5709.0
2020-07-28 10:35:00,197.55,197.98,197.44,197.7,4011.0,197.55,197.98,197.44,197.7,4011.0
2020-07-28 10:40:00,197.61,197.61,197.35,197.46,1912.0,197.61,197.61,197.35,197.46,1912.0
2020-07-28 10:45:00,197.33,197.75,197.19,197.72,3801.0,197.33,197.75,197.19,197.72,3801.0
2020-07-28 10:50:00,197.77,197.77,197.32,197.52,1692.0,197.77,197.77,197.32,197.52,1692.0
2020-07-28 10:55:00,197.55,198.27,197.54,197.87,7866.0,197.55,198.27,197.54,197.87,7866.0
2020-07-28 11:00:00,197.87,197.99,197.62,197.79,6804.0,197.87,197.99,197.62,197.79,6804.0
2020-07-28 11:05:00,197.49,197.73,197.4,197.47,3000.0,197.49,197.73,197.4,197.47,3000.0
2020-07-28 11:10:00,197.92,199.34,197.62,199.34,6431.0,197.92,199.34,197.62,199.34,6431.0
2020-07-28 11:15:00,199.34,199.55,199.11,199.11,4410.0,199.34,199.55,199.11,199.11,4410.0
2020-07-28 11:20:00,199.28,200.05,199.26,199.87,6322.0,199.28,200.05,199.26,199.87,6322.0
2020-07-28 11:25:00,199.83,200.21,199.83,200.12,2908.0,199.83,200.21,199.83,200.12,2908.0
2020-07-28 11:30:00,200.2,201.06,200.14,201.02,9269.0,200.2,201.06,200.14,201.02,9269.0
2020-07-28 11:35:00,200.95,202.11,200.95,201.87,15486.0,200.95,202.11,200.95,201.87,15486.0
2020-07-28 11:40:00,202.04,202.04,201.28,201.5,3025.0,202.04,202.04,201.28,201.5,3025.0
2020-07-28 11:45:00,201.52,202.05,201.35,201.91,8357.0,201.52,202.05,201.35,201.91,8357.0
2020-07-28 11:50:00,201.84,201.85,201.45,201.63,2000.0,201.84,201.85,201.45,201.63,2000.0
2020-07-28 11:55:00,201.65,202.16,201.65,202.0,8379.0,201.65,202.16,201.65,202.0,8379.0
2020-07-28 12:00:00,201.95,201.95,201.68,201.76,3686.0,201.95,201.95,201.68,201.76,3686.0
2020-07-28 12:05:00,201.32,201.36,200.97,200.97,12592.0,201.32,201.36,200.97,200.97,12592.0
2020-07-28 12:10:00,200.79,201.06,200.57,200.76,6966.0,200.79,201.06,200.57,200.76,6966.0
2020-07-28 12:15:00,200.88,201.02,200.7,200.7,2351.0,200.88,201.02,200.7,200.7,2351.0
2020-07-28 12:20:00,200.68,200.9,200.63,200.72,4943.0,200.68,200.9,200.63,200.72,4943.0
2020-07-28 12:25:00,200.17,200.26,200.0,200.2,1154.0,200.17,200.26,200.0,200.2,1154.0
2020-07-28 12:30:00,200.09,200.11,199.84,199.86,804.0,200.09,200.11,199.84,199.86,804.0
2020-07-28 12:35:00,199.93,200.18,199.81,199.88,3200.0,199.93,200.18,199.81,199.88,3200.0
2020-07-28 12:40:00,199.86,199.88,199.45,199.46,5125.0,199.86,199.88,199.45,199.46,5125.0
2020-07-28 12:45:00,199.44,199.61,199.14,199.61,1579.0,199.44,199.61,199.14,199.61,1579.0
2020-07-28 12:50:00,199.49,199.73,199.35,199.73,2593.0,199.49,199.73,199.35,199.73,2593.0
2020-07-28 12:55:00,199.86,199.98,199.69,199.7,1300.0,199.86,199.98,199.69,199.7,1300.0
2020-07-28 13:00:00,199.7,199.7,199.33,199.39,1430.0,199.7,199.7,199.33,199.39,1430.0
2020-07-28 13:05:00,199.37,199.39,199.13,199.28,800.0,199.37,199.39,199.13,199.28,800.0
2020-07-28 13:10:00,199.2,199.35,199.02,199.09,2334.0,199.2,199.35,199.02,199.09,2334.0
2020-07-28 13:15:00,199.0,199.25,198.86,199.19,3233.0,199.0,199.25,198.86,199.19,3233.0
2020-07-28 13:20:00,199.24,199.6,199.24,199.6,1700.0,199.24,199.6,199.24,199.6,1700.0
2020-07-28 13:25:00,199.37,199.44,199.34,199.38,1500.0,199.37,199.44,199.34,199.38,1500.0
2020-07-28 13:30:00,199.36,199.51,199.36,199.42,3222.0,199.36,199.51,199.36,199.42,3222.0
2020-07-28 13:35:00,199.42,199.58,199.23,199.23,3428.0,199.42,199.58,199.23,199.23,3428.0
2020-07-28 13:40:00,199.23,199.46,199.17,199.46,3632.0,199.23,199.46,199.17,199.46,3632.0
2020-07-28 13:45:00,199.46,199.8,199.43,199.68,1675.0,199.46,199.8,199.43,199.68,1675.0
2020-07-28 13:50:00,199.76,200.32,199.67,200.18,7345.0,199.76,200.32,199.67,200.18,7345.0
2020-07-28 13:55:00,200.41,200.41,200.24,200.33,1300.0,200.41,200.41,200.24,200.33,1300.0
2020-07-28 14:00:00,200.34,200.56,200.34,200.56,2212.0,200.34,200.56,200.34,200.56,2212.0
2020-07-28 14:05:00,200.51,200.99,200.45,200.99,2000.0,200.51,200.99,200.45,200.99,2000.0
2020-07-28 14:10:00,200.79,200.97,200.66,200.66,6517.0,200.79,200.97,200.66,200.66,6517.0
2020-07-28 14:15:00,200.5,200.5,200.23,200.44,2201.0,200.5,200.5,200.23,200.44,2201.0
2020-07-28 14:20:00,200.36,200.43,200.28,200.36,679.0,200.36,200.43,200.28,200.36,679.0
2020-07-28 14:25:00,200.29,200.37,200.01,200.06,1549.0,200.29,200.37,200.01,200.06,1549.0
2020-07-28 14:30:00,199.97,200.16,199.96,200.16,1748.0,199.97,200.16,199.96,200.16,1748.0
2020-07-28 14:35:00,200.12,200.33,199.88,200.33,2416.0,200.12,200.33,199.88,200.33,2416.0
2020-07-28 14:40:00,200.4,200.4,200.15,200.16,1905.0,200.4,200.4,200.15,200.16,1905.0
2020-07-28 14:45:00,200.17,200.26,199.62,199.62,2583.0,200.17,200.26,199.62,199.62,2583.0
2020-07-28 14:50:00,199.55,199.67,199.37,199.38,3506.0,199.55,199.67,199.37,199.38,3506.0
2020-07-28 14:55:00,199.57,199.62,199.4,199.5,2600.0,199.57,199.62,199.4,199.5,2600.0
2020-07-28 15:00:00,199.45,199.52,199.27,199.44,900.0,199.45,199.52,199.27,199.44,900.0
2020-07-28 15:05:00,199.53,199.53,199.26,199.4,1800.0,199.53,199.53,199.26,199.4,1800.0
2020-07-28 15:10:00,199.49,199.51,199.0,199.21,2700.0,199.49,199.51,199.0,199.21,2700.0
2020-07-28 15:15:00,199.04,199.49,199.04,199.41,3200.0,199.04,199.49,199.04,199.41,3200.0
2020-07-28 15:20:00,199.39,199.39,198.96,199.0,4792.0,199.39,199.39,198.96,199.0,4792.0
2020-07-28 15:25:00,199.05,199.31,198.89,199.09,5162.0,199.05,199.31,198.89,199.09,5162.0
2020-07-28 15:30:00,199.09,199.52,198.73,198.73,6997.0,199.09,199.52,198.73,198.73,6997.0
2020-07-28 15:35:00,198.7,198.81,198.46,198.48,6800.0,198.7,198.81,198.46,198.48,6800.0
2020-07-28 15:40:00,198.6,198.6,198.01,198.25,13050.0,198.6,198.6,198.01,198.25,13050.0
2020-07-28 15:45:00,198.09,198.58,198.0,198.0,9437.0,198.09,198.58,198.0,198.0,9437.0
2020-07-28 15:50:00,198.0,198.0,197.53,197.55,17765.0,198.0,198.0,197.53,197.55,17765.0
2020-07-28 15:55:00,197.67,197.67,197.29,197.58,27223.0,197.67,197.67,197.29,197.58,27223.0
2020-07-29 09:30:00,198.91,201.0,198.53,201.0,14401.0,198.91,201.0,198.53,201.0,14401.0
2020-07-29 09:35:00,200.99,201.34,199.71,199.71,5845.0,200.99,201.34,199.71,199.71,5845.0
2020-07-29 09:40:00,200.08,200.57,199.63,200.42,6300.0,200.08,200.57,199.63,200.42,6300.0
2020-07-29 09:45:00,200.41,200.45,199.51,200.02,13438.0,200.41,200.45,199.51,200.02,13438.0
2020-07-29 09:50:00,200.23,201.0,200.0,200.77,7176.0,200.23,201.0,200.0,200.77,7176.0
2020-07-29 09:55:00,200.97,201.68,200.92,201.04,9370.0,200.97,201.68,200.92,201.04,9370.0
2020-07-29 10:00:00,200.84,201.24,200.62,200.77,2500.0,200.84,201.24,200.62,200.77,2500.0
2020-07-29 10:05:00,200.59,200.78,199.79,200.21,10068.0,200.59,200.78,199.79,200.21,10068.0
2020-07-29 10:10:00,200.09,200.99,200.08,200.93,2950.0,200.09,200.99,200.08,200.93,2950.0
2020-07-29 10:15:00,200.88,201.59,200.88,201.53,2866.0,200.88,201.59,200.88,201.53,2866.0
2020-07-29 10:20:00,201.16,201.65,201.1,201.65,1700.0,201.16,201.65,201.1,201.65,1700.0
2020-07-29 10:25:00,201.52,202.38,201.52,202.33,14085.0,201.52,202.38,201.52,202.33,14085.0
2020-07-29 10:30:00,202.45,203.49,202.45,202.67,10700.0,202.45,203.49,202.45,202.67,10700.0
2020-07-29 10:35:00,202.78,203.12,202.62,202.75,10122.0,202.78,203.12,202.62,202.75,10122.0
2020-07-29 10:40:00,202.65,203.13,202.64,203.1,3624.0,202.65,203.13,202.64,203.1,3624.0
2020-07-29 10:45:00,203.14,203.67,203.12,203.54,6409.0,203.14,203.67,203.12,203.54,6409.0
2020-07-29 10:50:00,203.7,204.6,203.59,204.48,9658.0,203.7,204.6,203.59,204.48,9658.0
2020-07-29 10:55:00,204.53,204.66,204.17,204.19,5408.0,204.53,204.66,204.17,204.19,5408.0
2020-07-29 11:00:00,204.34,204.36,203.5,203.5,10123.0,204.34,204.36,203.5,203.5,10123.0
2020-07-29 11:05:00,203.37,203.91,203.36,203.78,5828.0,203.37,203.91,203.36,203.78,5828.0
2020-07-29 11:10:00,203.66,204.79,203.62,204.7,7419.0,203.66,204.79,203.62,204.7,7419.0
2020-07-29 11:15:00,204.87,205.24,204.52,204.7,6015.0,204.87,205.24,204.52,204.7,6015.0
2020-07-29 11:20:00,204.6,204.6,203.68,203.99,5321.0,204.6,204.6,203.68,203.99,5321.0
2020-07-29 11:25:00,203.87,204.32,203.86,204.26,3966.0,203.87,204.32,203.86,204.26,3966.0
2020-07-29 11:30:00,204.03,204.25,203.85,204.04,3165.0,204.03,204.25,203.85,204.04,3165.0
2020-07-29 11:35:00,204.0,204.03,203.59,203.59,2842.0,204.0,204.03,203.59,203.59,2842.0
2020-07-29 11:40:00,203.44,203.7,203.38,203.48,1665.0,203.44,203.7,203.38,203.48,1665.0
2020-07-29 11:45:00,203.59,203.81,203.58,203.77,1299.0,203.59,203.81,203.58,203.77,1299.0
2020-07-29 11:50:00,203.61,203.85,203.5,203.75,3169.0,203.61,203.85,203.5,203.75,3169.0
2020-07-29 11:55:00,203.74,204.95,203.73,204.81,15485.0,203.74,204.95,203.73,204.81,15485.0
2020-07-29 12:00:00,204.75,205.43,204.55,205.22,10435.0,204.75,205.43,204.55,205.22,10435.0
2020-07-29 12:05:00,205.21,205.5,204.78,204.81,9922.0,205.21,205.5,204.78,204.81,9922.0
2020-07-29 12:10:00,204.8,204.88,204.51,204.51,1500.0,204.8,204.88,204.51,204.51,1500.0
2020-07-29 12:15:00,204.6,204.92,204.44,204.74,4166.0,204.6,204.92,204.44,204.74,4166.0
2020-07-29 12:20:00,204.74,204.75,204.5,204.52,4200.0,204.74,204.75,204.5,204.52,4200.0
2020-07-29 12:25:00,204.5,204.97,204.49,204.83,1200.0,204.5,204.97,204.49,204.83,1200.0
2020-07-29 12:30:00,204.82,204.82,204.46,204.75,1705.0,204.82,204.82,204.46,204.75,1705.0
2020-07-29 12:35:00,204.76,205.09,204.5,204.62,17293.0,204.76,205.09,204.5,204.62,17293.0
2020-07-29 12:40:00,204.65,204.75,204.5,204.59,1990.0,204.65,204.75,204.5,204.59,1990.0
2020-07-29 12:45:00,204.64,204.89,204.62,204.62,2567.0,204.64,204.89,204.62,204.62,2567.0
2020-07-29 12:50:00,204.55,204.59,204.27,204.31,2070.0,204.55,204.59,204.27,204.31,2070.0
2020-07-29 12:55:00,204.4,204.58,204.29,204.41,3909.0,204.4,204.58,204.29,204.41,3909.0
2020-07-29 13:00:00,204.41,204.41,204.08,204.17,500.0,204.41,204.41,204.08,204.17,500.0
2020-07-29 13:05:00,204.17,204.2,203.79,203.79,2989.0,204.17,204.2,203.79,203.79,2989.0
2020-07-29 13:10:00,203.6,203.76,203.34,203.54,2205.0,203.6,203.76,203.34,203.54,2205.0
2020-07-29 13:15:00,203.62,203.8,203.54,203.54,3130.0,203.62,203.8,203.54,203.54,3130.0
2020-07-29 13:20:00,203.64,203.64,203.11,203.32,4422.0,203.64,203.64,203.11,203.32,4422.0
2020-07-29 13:25:00,203.46,203.64,203.46,203.58,2022.0,203.46,203.64,203.46,203.58,2022.0
2020-07-29 13:30:00,203.37,203.37,202.95,202.96,1689.0,203.37,203.37,202.95,202.96,1689.0
2020-07-29 13:35:00,203.03,203.14,202.94,203.14,4567.0,203.03,203.14,202.94,203.14,4567.0
2020-07-29 13:40:00,203.09,203.18,202.76,203.18,3308.0,203.09,203.18,202.76,203.18,3308.0
2020-07-29 13:45:00,203.26,203.42,203.16,203.34,1400.0,203.26,203.42,203.16,203.34,1400.0
2020-07-29 13:50:00,203.41,203.62,203.33,203.56,1700.0,203.41,203.62,203.33,203.56,1700.0
2020-07-29 13:55:00,203.51,203.51,202.93,202.93,1602.0,203.51,203.51,202.93,202.93,1602.0
2020-07-29 14:00:00,203.28,203.43,202.93,203.0,2400.0,203.28,203.43,202.93,203.0,2400.0
2020-07-29 14:05:00,203.14,203.25,202.83,203.19,3630.0,203.14,203.25,202.83,203.19,3630.0
2020-07-29 14:10:00,203.12,203.23,202.37,202.62,2374.0,203.12,203.23,202.37,202.62,2374.0
2020-07-29 14:15:00,202.78,203.16,202.75,203.06,1550.0,202.78,203.16,202.75,203.06,1550.0
2020-07-29 14:20:00,203.29,203.29,203.11,203.11,1355.0,203.29,203.29,203.11,203.11,1355.0
2020-07-29 14:25:00,203.22,203.68,203.2,203.59,9307.0,203.22,203.68,203.2,203.59,9307.0
2020-07-29 14:30:00,203.67,203.89,203.26,203.48,4735.0,203.67,203.89,203.26,203.48,4735.0
2020-07-29 14:35:00,203.36,203.8,203.21,203.65,2200.0,203.36,203.8,203.21,203.65,2200.0
2020-07-29 14:40:00,203.65,204.24,203.64,204.14,5449.0,203.65,204.24,203.64,204.14,5449.0
2020-07-29 14:45:00,204.25,204.38,204.12,204.12,3370.0,204.25,204.38,204.12,204.12,3370.0
2020-07-29 14:50:00,204.25,204.33,203.94,204.11,1600.0,204.25,204.33,203.94,204.11,1600.0
2020-07-29 14:55:00,204.05,204.09,203.63,203.69,5661.0,204.05,204.09,203.63,203.69,5661.0
2020-07-29 15:00:00,203.51,203.65,203.29,203.37,1900.0,203.51,203.65,203.29,203.37,1900.0
2020-07-29 15:05:00,203.0,203.64,202.96,203.48,7252.0,203.0,203.64,202.96,203.48,7252.0
2020-07-29 15:10:00,203.5,203.66,203.32,203.42,4110.0,203.5,203.66,203.32,203.42,4110.0
2020-07-29 15:15:00,203.4,203.54,203.17,203.38,4175.0,203.4,203.54,203.17,203.38,4175.0
2020-07-29 15:20:00,203.45,203.71,203.45,203.51,4204.0,203.45,203.71,203.45,203.51,4204.0
2020-07-29 15:25:00,203.58,203.67,203.1,203.42,7921.0,203.58,203.67,203.1,203.42,7921.0
2020-07-29 15:30:00,203.41,203.8,203.16,203.8,11502.0,203.41,203.8,203.16,203.8,11502.0
2020-07-29 15:35:00,203.81,203.95,203.41,203.51,9081.0,203.81,203.95,203.41,203.51,9081.0
2020-07-29 15:40:00,203.5,203.63,203.25,203.3,9066.0,203.5,203.63,203.25,203.3,9066.0
2020-07-29 15:45:00,203.32,203.48,202.94,203.43,7847.0,203.32,203.48,202.94,203.43,7847.0
2020-07-29 15:50:00,203.36,203.36,203.0,203.05,14797.0,203.36,203.36,203.0,203.05,14797.0
2020-07-29 15:55:00,203.02,203.14,202.77,203.0,26857.0,203.02,203.14,202.77,203.0,26857.0
2020-07-30 09:30:00,200.26,200.77,199.03,200.18,8530.0,200.26,200.77,199.03,200.18,8530.0
2020-07-30 09:35:00,200.61,200.61,198.96,199.14,4435.0,200.61,200.61,198.96,199.14,4435.0
2020-07-30 09:40:00,199.67,200.0,198.79,199.03,6842.0,199.67,200.0,198.79,199.03,6842.0
2020-07-30 09:45:00,199.17,199.89,199.03,199.79,10343.0,199.17,199.89,199.03,199.79,10343.0
2020-07-30 09:50:00,199.79,199.79,198.42,198.42,11755.0,199.79,199.79,198.42,198.42,11755.0
2020-07-30 09:55:00,198.41,198.63,197.7,197.88,15898.0,198.41,198.63,197.7,197.88,15898.0
2020-07-30 10:00:00,197.99,198.74,197.54,198.42,7759.0,197.99,198.74,197.54,198.42,7759.0
2020-07-30 10:05:00,198.46,198.47,197.53,198.12,2750.0,198.46,198.47,197.53,198.12,2750.0
2020-07-30 10:10:00,198.01,198.33,197.8,198.05,7120.0,198.01,198.33,197.8,198.05,7120.0
2020-07-30 10:15:00,197.98,198.06,197.27,197.49,9946.0,197.98,198.06,197.27,197.49,9946.0
2020-07-30 10:20:00,197.47,197.59,196.21,197.5,17240.0,197.47,197.59,196.21,197.5,17240.0
2020-07-30 10:25:00,197.42,198.94,197.4,198.9,11612.0,197.42,198.94,197.4,198.9,11612.0
2020-07-30 10:30:00,198.95,199.35,198.42,199.1,3501.0,198.95,199.35,198.42,199.1,3501.0
2020-07-30 10:35:00,198.65,199.5,198.55,199.5,5337.0,198.65,199.5,198.55,199.5,5337.0
2020-07-30 10:40:00,199.45,199.46,198.83,198.97,4962.0,199.45,199.46,198.83,198.97,4962.0
2020-07-30 10:45:00,199.02,199.02,198.43,198.45,3206.0,199.02,199.02,198.43,198.45,3206.0
2020-07-30 10:50:00,198.25,198.37,197.5,198.32,9352.0,198.25,198.37,197.5,198.32,9352.0
2020-07-30 10:55:00,198.31,198.73,198.23,198.57,4885.0,198.31,198.73,198.23,198.57,4885.0
2020-07-30 11:00:00,198.87,199.3,198.57,198.67,5811.0,198.87,199.3,198.57,198.67,5811.0
2020-07-30 11:05:00,198.81,199.23,198.81,199.01,3360.0,198.81,199.23,198.81,199.01,3360.0
2020-07-30 11:10:00,198.88,199.62,198.85,199.48,6367.0,198.88,199.62,198.85,199.48,6367.0
2020-07-30 11:15:00,199.52,199.52,199.01,199.35,2905.0,199.52,199.52,199.01,199.35,2905.0
2020-07-30 11:20:00,199.36,199.94,199.35,199.73,3319.0,199.36,199.94,199.35,199.73,3319.0
2020-07-30 11:25:00,199.54,199.94,198.91,199.09,8907.0,199.54,199.94,198.91,199.09,8907.0
2020-07-30 11:30:00,198.98,198.98,197.78,198.45,6965.0,198.98,198.98,197.78,198.45,6965.0
2020-07-30 11:35:00,198.55,198.73,198.12,198.34,2400.0,198.55,198.73,198.12,198.34,2400.0
2020-07-30 11:40:00,198.41,198.96,198.36,198.9,6000.0,198.41,198.96,198.36,198.9,6000.0
2020-07-30 11:45:00,198.77,198.77,198.43,198.43,2955.0,198.77,198.77,198.43,198.43,2955.0
2020-07-30 11:50:00,198.6,198.86,198.52,198.83,2705.0,198.6,198.86,198.52,198.83,2705.0
2020-07-30 11:55:00,198.65,198.73,198.22,198.22,3918.0,198.65,198.73,198.22,198.22,3918.0
2020-07-30 12:00:00,198.4,198.76,197.98,198.08,19229.0,198.4,198.76,197.98,198.08,19229.0
2020-07-30 12:05:00,198.15,198.43,197.81,198.43,12444.0,198.15,198.43,197.81,198.43,12444.0
2020-07-30 12:10:00,198.46,198.52,198.03,198.33,1610.0,198.46,198.52,198.03,198.33,1610.0
2020-07-30 12:15:00,198.54,199.1,198.46,198.8,7157.0,198.54,199.1,198.46,198.8,7157.0
2020-07-30 12:20:00,198.77,198.78,198.45,198.75,2301.0,198.77,198.78,198.45,198.75,2301.0
2020-07-30 12:25:00,198.72,198.81,198.41,198.51,4342.0,198.72,198.81,198.41,198.51,4342.0
2020-07-30 12:30:00,198.68,198.89,198.51,198.66,1539.0,198.68,198.89,198.51,198.66,1539.0
2020-07-30 12:35:00,198.68,198.68,198.44,198.5,2503.0,198.68,198.68,198.44,198.5,2503.0
2020-07-30 12:40:00,198.59,198.59,198.19,198.19,2116.0,198.59,198.59,198.19,198.19,2116.0
2020-07-30 12:45:00,198.19,198.25,197.85,197.98,5400.0,198.19,198.25,197.85,197.98,5400.0
2020-07-30 12:50:00,197.89,198.21,197.84,198.01,2538.0,197.89,198.21,197.84,198.01,2538.0
2020-07-30 12:55:00,198.08,198.39,198.04,198.32,1700.0,198.08,198.39,198.04,198.32,1700.0
2020-07-30 13:00:00,198.26,198.69,198.05,198.69,3084.0,198.26,198.69,198.05,198.69,3084.0
2020-07-30 13:05:00,198.69,199.12,198.53,198.7,9400.0,198.69,199.12,198.53,198.7,9400.0
2020-07-30 13:10:00,198.97,199.18,198.8,199.13,1700.0,198.97,199.18,198.8,199.13,1700.0
2020-07-30 13:15:00,199.03,199.37,199.03,199.31,1300.0,199.03,199.37,199.03,199.31,1300.0
2020-07-30 13:20:00,199.35,199.39,199.0,199.0,3916.0,199.35,199.39,199.0,199.0,3916.0
2020-07-30 13:25:00,199.11,199.11,198.55,198.55,2085.0,199.11,199.11,198.55,198.55,2085.0
2020-07-30 13:30:00,198.75,198.78,198.63,198.7,2038.0,198.75,198.78,198.63,198.7,2038.0
2020-07-30 13:35:00,198.81,198.82,198.36,198.36,2307.0,198.81,198.82,198.36,198.36,2307.0
2020-07-30 13:40:00,198.34,198.97,198.34,198.54,5008.0,198.34,198.97,198.34,198.54,5008.0
2020-07-30 13:45:00,198.63,198.86,198.62,198.7,1771.0,198.63,198.86,198.62,198.7,1771.0
2020-07-30 13:50:00,198.71,199.5,198.71,199.33,3725.0,198.71,199.5,198.71,199.33,3725.0
2020-07-30 13:55:00,199.22,199.45,199.0,199.3,5323.0,199.22,199.45,199.0,199.3,5323.0
2020-07-30 14:00:00,199.36,199.47,198.89,199.06,3935.0,199.36,199.47,198.89,199.06,3935.0
2020-07-30 14:05:00,199.17,199.77,199.17,199.77,5437.0,199.17,199.77,199.17,199.77,5437.0
2020-07-30 14:10:00,199.77,199.81,199.52,199.56,3603.0,199.77,199.81,199.52,199.56,3603.0
2020-07-30 14:15:00,199.52,199.88,199.4,199.64,4200.0,199.52,199.88,199.4,199.64,4200.0
2020-07-30 14:20:00,199.7,199.95,199.46,199.69,9118.0,199.7,199.95,199.46,199.69,9118.0
2020-07-30 14:25:00,199.58,199.62,199.14,199.2,3251.0,199.58,199.62,199.14,199.2,3251.0
2020-07-30 14:30:00,199.3,199.83,199.3,199.74,2619.0,199.3,199.83,199.3,199.74,2619.0
2020-07-30 14:35:00,199.84,199.89,199.75,199.86,3125.0,199.84,199.89,199.75,199.86,3125.0
2020-07-30 14:40:00,199.93,199.99,199.74,199.74,4213.0,199.93,199.99,199.74,199.74,4213.0
2020-07-30 14:45:00,199.82,199.94,199.52,199.61,6585.0,199.82,199.94,199.52,199.61,6585.0
2020-07-30 14:50:00,199.8,199.89,199.61,199.61,2337.0,199.8,199.89,199.61,199.61,2337.0
2020-07-30 14:55:00,199.52,199.79,199.37,199.51,3171.0,199.52,199.79,199.37,199.51,3171.0
2020-07-30 15:00:00,199.53,199.83,199.49,199.51,3000.0,199.53,199.83,199.49,199.51,3000.0
2020-07-30 15:05:00,199.48,199.48,199.35,199.46,1000.0,199.48,199.48,199.35,199.46,1000.0
2020-07-30 15:10:00,199.46,199.62,199.32,199.54,3879.0,199.46,199.62,199.32,199.54,3879.0
2020-07-30 15:15:00,199.44,199.75,199.28,199.64,4951.0,199.44,199.75,199.28,199.64,4951.0
2020-07-30 15:20:00,199.72,199.72,199.33,199.42,2900.0,199.72,199.72,199.33,199.42,2900.0
2020-07-30 15:25:00,199.49,199.51,199.25,199.35,4059.0,199.49,199.51,199.25,199.35,4059.0
2020-07-30 15:30:00,199.4,199.68,199.4,199.53,8196.0,199.4,199.68,199.4,199.53,8196.0
2020-07-30 15:35:00,199.47,199.48,199.13,199.19,4862.0,199.47,199.48,199.13,199.19,4862.0
2020-07-30 15:40:00,199.11,199.2,198.89,198.96,6788.0,199.11,199.2,198.89,198.96,6788.0
2020-07-30 15:45:00,199.02,199.03,198.55,198.69,13396.0,199.02,199.03,198.55,198.69,13396.0
2020-07-30 15:50:00,198.93,198.98,198.65,198.84,16909.0,198.93,198.98,198.65,198.84,16909.0
2020-07-30 15:55:00,198.88,198.93,198.37,198.54,43409.0,198.88,198.93,198.37,198.54,43409.0
2020-07-31 09:30:00,198.53,199.27,197.64,199.23,10980.0,198.53,199.27,197.64,199.23,10980.0
2020-07-31 09:35:00,198.67,198.67,197.91,198.01,3512.0,198.67,198.67,197.91,198.01,3512.0
2020-07-31 09:40:00,197.52,197.71,197.0,197.0,3218.0,197.52,197.71,197.0,197.0,3218.0
2020-07-31 09:45:00,196.84,196.84,194.07,195.07,28101.0,196.84,196.84,194.07,195.07,28101.0
2020-07-31 09:50:00,194.92,195.57,194.28,194.61,19994.0,194.92,195.57,194.28,194.61,19994.0
2020-07-31 09:55:00,194.95,195.92,194.56,195.26,11050.0,194.95,195.92,194.56,195.26,11050.0
2020-07-31 10:00:00,195.21,195.97,194.53,195.81,7460.0,195.21,195.97,194.53,195.81,7460.0
2020-07-31 10:05:00,195.21,195.81,195.13,195.78,7252.0,195.21,195.81,195.13,195.78,7252.0
2020-07-31 10:10:00,195.6,195.6,194.84,194.9,4560.0,195.6,195.6,194.84,194.9,4560.0
2020-07-31 10:15:00,194.88,194.88,192.78,193.28,28103.0,194.88,194.88,192.78,193.28,28103.0
2020-07-31 10:20:00,193.17,194.78,193.17,194.39,11188.0,193.17,194.78,193.17,194.39,11188.0
2020-07-31 10:25:00,194.43,194.5,193.23,193.23,6278.0,194.43,194.5,193.23,193.23,6278.0
2020-07-31 10:30:00,193.26,193.46,192.61,192.78,27152.0,193.26,193.46,192.61,192.78,27152.0
2020-07-31 10:35:00,192.83,193.97,192.55,193.72,15371.0,192.83,193.97,192.55,193.72,15371.0
2020-07-31 10:40:00,193.64,193.64,191.97,193.19,33012.0,193.64,193.64,191.97,193.19,33012.0
2020-07-31 10:45:00,193.19,193.24,192.6,193.22,11697.0,193.19,193.24,192.6,193.22,11697.0
2020-07-31 10:50:00,193.22,193.62,192.94,193.55,14992.0,193.22,193.62,192.94,193.55,14992.0
2020-07-31 10:55:00,193.6,193.7,192.78,193.63,7887.0,193.6,193.7,192.78,193.63,7887.0
2020-07-31 11:00:00,193.5,193.81,193.44,193.75,5963.0,193.5,193.81,193.44,193.75,5963.0
2020-07-31 11:05:00,193.93,194.12,193.5,193.55,3600.0,193.93,194.12,193.5,193.55,3600.0
2020-07-31 11:10:00,193.48,193.92,192.95,193.2,9317.0,193.48,193.92,192.95,193.2,9317.0
2020-07-31 11:15:00,193.1,193.12,192.59,192.83,8185.0,193.1,193.12,192.59,192.83,8185.0
2020-07-31 11:20:00,192.73,193.11,192.68,192.77,9308.0,192.73,193.11,192.68,192.77,9308.0
2020-07-31 11:25:00,192.71,193.0,192.17,192.6,9699.0,192.71,193.0,192.17,192.6,9699.0
2020-07-31 11:30:00,192.53,192.99,191.88,192.19,14814.0,192.53,192.99,191.88,192.19,14814.0
2020-07-31 11:35:00,192.15,192.63,192.04,192.5,6365.0,192.15,192.63,192.04,192.5,6365.0
2020-07-31 11:40:00,192.52,193.18,192.52,192.62,9822.0,192.52,193.18,192.52,192.62,9822.0
2020-07-31 11:45:00,192.61,192.84,192.04,192.84,13324.0,192.61,192.84,192.04,192.84,13324.0
2020-07-31 11:50:00,192.87,193.01,192.03,192.17,15749.0,192.87,193.01,192.03,192.17,15749.0
2020-07-31 11:55:00,192.14,192.23,191.55,192.17,15377.0,192.14,192.23,191.55,192.17,15377.0
2020-07-31 12:00:00,192.21,192.38,192.15,192.27,2315.0,192.21,192.38,192.15,192.27,2315.0
2020-07-31 12:05:00,192.4,192.54,192.18,192.3,7066.0,192.4,192.54,192.18,192.3,7066.0
2020-07-31 12:10:00,192.36,192.61,192.0,192.54,6468.0,192.36,192.61,192.0,192.54,6468.0
2020-07-31 12:15:00,192.57,192.7,192.0,192.16,5867.0,192.57,192.7,192.0,192.16,5867.0
2020-07-31 12:20:00,192.14,192.69,191.96,192.69,5941.0,192.14,192.69,191.96,192.69,5941.0
2020-07-31 12:25:00,192.53,192.8,192.24,192.71,5603.0,192.53,192.8,192.24,192.71,5603.0
2020-07-31 12:30:00,192.63,192.64,192.09,192.09,4894.0,192.63,192.64,192.09,192.09,4894.0
2020-07-31 12:35:00,192.19,192.19,191.27,192.12,11441.0,192.19,192.19,191.27,192.12,11441.0
2020-07-31 12:40:00,192.07,192.08,191.84,191.85,2190.0,192.07,192.08,191.84,191.85,2190.0
2020-07-31 12:45:00,191.85,191.88,191.56,191.66,1900.0,191.85,191.88,191.56,191.66,1900.0
2020-07-31 12:50:00,191.71,191.8,191.6,191.7,4671.0,191.71,191.8,191.6,191.7,4671.0
2020-07-31 12:55:00,191.73,191.78,191.2,191.2,7301.0,191.73,191.78,191.2,191.2,7301.0
2020-07-31 13:00:00,191.21,191.8,191.21,191.8,7711.0,191.21,191.8,191.21,191.8,7711.0
2020-07-31 13:05:00,191.95,192.38,191.93,192.38,1517.0,191.95,192.38,191.93,192.38,1517.0
2020-07-31 13:10:00,192.48,192.67,192.1,192.43,3018.0,192.48,192.67,192.1,192.43,3018.0
2020-07-31 13:15:00,192.4,192.42,191.91,192.39,4005.0,192.4,192.42,191.91,192.39,4005.0
2020-07-31 13:20:00,192.53,193.02,192.53,192.9,2606.0,192.53,193.02,192.53,192.9,2606.0
2020-07-31 13:25:00,192.81,192.89,192.31,192.77,9265.0,192.81,192.89,192.31,192.77,9265.0
2020-07-31 13:30:00,193.11,193.39,192.67,192.86,13080.0,193.11,193.39,192.67,192.86,13080.0
2020-07-31 13:35:00,192.64,192.97,192.64,192.97,2487.0,192.64,192.97,192.64,192.97,2487.0
2020-07-31 13:40:00,192.98,192.98,192.36,192.41,9265.0,192.98,192.98,192.36,192.41,9265.0
2020-07-31 13:45:00,192.32,192.32,191.71,191.78,7713.0,192.32,192.32,191.71,191.78,7713.0
2020-07-31 13:50:00,191.88,192.4,191.85,192.31,4752.0,191.88,192.4,191.85,192.31,4752.0
2020-07-31 13:55:00,192.36,192.38,191.46,191.75,10465.0,192.36,192.38,191.46,191.75,10465.0
2020-07-31 14:00:00,191.89,192.21,191.75,191.75,5338.0,191.89,192.21,191.75,191.75,5338.0
2020-07-31 14:05:00,191.68,191.88,191.05,191.05,12919.0,191.68,191.88,191.05,191.05,12919.0
2020-07-31 14:10:00,191.03,191.81,190.84,191.66,13741.0,191.03,191.81,190.84,191.66,13741.0
2020-07-31 14:15:00,191.56,192.01,191.44,192.0,21846.0,191.56,192.01,191.44,192.0,21846.0
2020-07-31 14:20:00,191.94,192.12,191.7,192.11,3121.0,191.94,192.12,191.7,192.11,3121.0
2020-07-31 14:25:00,192.0,192.33,192.0,192.33,4411.0,192.0,192.33,192.0,192.33,4411.0
2020-07-31 14:30:00,192.4,192.46,192.18,192.18,3614.0,192.4,192.46,192.18,192.18,3614.0
2020-07-31 14:35:00,192.12,192.36,192.05,192.05,5763.0,192.12,192.36,192.05,192.05,5763.0
2020-07-31 14:40:00,192.05,192.11,191.7,191.7,6508.0,192.05,192.11,191.7,191.7,6508.0
2020-07-31 14:45:00,191.74,191.91,191.34,191.34,3721.0,191.74,191.91,191.34,191.34,3721.0
2020-07-31 14:50:00,191.42,191.61,191.34,191.39,5788.0,191.42,191.61,191.34,191.39,5788.0
2020-07-31 14:55:00,191.45,191.54,191.08,191.29,8387.0,191.45,191.54,191.08,191.29,8387.0
2020-07-31 15:00:00,191.27,191.76,191.04,191.69,15856.0,191.27,191.76,191.04,191.69,15856.0
2020-07-31 15:05:00,191.71,191.76,191.46,191.5,5452.0,191.71,191.76,191.46,191.5,5452.0
2020-07-31 15:10:00,191.43,191.57,191.24,191.34,8221.0,191.43,191.57,191.24,191.34,8221.0
2020-07-31 15:15:00,191.34,191.63,191.05,191.28,18846.0,191.34,191.63,191.05,191.28,18846.0
2020-07-31 15:20:00,191.32,191.95,191.3,191.95,18055.0,191.32,191.95,191.3,191.95,18055.0
2020-07-31 15:25:00,191.88,192.04,191.58,191.88,22992.0,191.88,192.04,191.58,191.88,22992.0
2020-07-31 15:30:00,192.0,192.32,191.87,192.02,11969.0,192.0,192.32,191.87,192.02,11969.0
2020-07-31 15:35:00,192.07,192.24,191.97,192.01,13521.0,192.07,192.24,191.97,192.01,13521.0
2020-07-31 15:40:00,192.08,192.41,191.94,192.35,18687.0,192.08,192.41,191.94,192.35,18687.0
2020-07-31 15:45:00,192.39,192.52,192.11,192.29,24548.0,192.39,192.52,192.11,192.29,24548.0
2020-07-31 15:50:00,192.3,192.61,191.92,192.61,31325.0,192.3,192.61,191.92,192.61,31325.0
2020-07-31 15:55:00,192.55,192.99,192.41,192.99,30406.0,192.55,192.99,192.41,192.99,30406.0
2020-08-03 09:30:00,193.14,193.69,192.46,192.46,22345.0,193.14,193.69,192.46,192.46,22345.0
2020-08-03 09:35:00,192.32,192.45,191.38,191.7,14253.0,192.32,192.45,191.38,191.7,14253.0
2020-08-03 09:40:00,191.57,191.86,190.05,190.15,18002.0,191.57,191.86,190.05,190.15,18002.0
2020-08-03 09:45:00,190.12,190.49,189.45,190.21,24754.0,190.12,190.49,189.45,190.21,24754.0
2020-08-03 09:50:00,190.42,190.92,190.2,190.4,10474.0,190.42,190.92,190.2,190.4,10474.0
2020-08-03 09:55:00,190.36,190.98,189.81,190.85,11912.0,190.36,190.98,189.81,190.85,11912.0
2020-08-03 10:00:00,190.82,191.15,189.96,190.67,21790.0,190.82,191.15,189.96,190.67,21790.0
2020-08-03 10:05:00,190.69,191.06,189.61,190.0,19634.0,190.69,191.06,189.61,190.0,19634.0
2020-08-03 10:10:00,190.08,190.42,189.83,190.42,19416.0,190.08,190.42,189.83,190.42,19416.0
2020-08-03 10:15:00,190.44,190.86,190.12,190.22,7048.0,190.44,190.86,190.12,190.22,7048.0
2020-08-03 10:20:00,190.11,190.41,189.8,189.99,7954.0,190.11,190.41,189.8,189.99,7954.0
2020-08-03 10:25:00,190.02,190.19,189.7,189.71,7939.0,190.02,190.19,189.7,189.71,7939.0
2020-08-03 10:30:00,189.73,190.03,189.22,189.42,16954.0,189.73,190.03,189.22,189.42,16954.0
2020-08-03 10:35:00,189.32,189.82,189.32,189.61,7766.0,189.32,189.82,189.32,189.61,7766.0
2020-08-03 10:40:00,189.88,189.89,189.28,189.37,7878.0,189.88,189.89,189.28,189.37,7878.0
2020-08-03 10:45:00,189.46,189.46,188.55,188.55,16046.0,189.46,189.46,188.55,188.55,16046.0
2020-08-03 10:50:00,188.59,189.22,188.57,189.22,10658.0,188.59,189.22,188.57,189.22,10658.0
2020-08-03 10:55:00,189.44,189.52,188.29,188.65,11226.0,189.44,189.52,188.29,188.65,11226.0
2020-08-03 11:00:00,188.64,189.13,188.17,189.13,8637.0,188.64,189.13,188.17,189.13,8637.0
2020-08-03 11:05:00,189.19,189.65,189.16,189.65,11638.0,189.19,189.65,189.16,189.65,11638.0
2020-08-03 11:10:00,189.74,190.21,189.5,190.06,11975.0,189.74,190.21,189.5,190.06,11975.0
2020-08-03 11:15:00,190.15,190.32,189.99,190.05,5845.0,190.15,190.32,189.99,190.05,5845.0
2020-08-03 11:20:00,190.2,190.36,189.5,189.85,9123.0,190.2,190.36,189.5,189.85,9123.0
2020-08-03 11:25:00,189.82,189.96,189.52,189.79,8475.0,189.82,189.96,189.52,189.79,8475.0
2020-08-03 11:30:00,189.74,190.32,189.74,190.24,8551.0,189.74,190.32,189.74,190.24,8551.0
2020-08-03 11:35:00,190.24,190.33,189.8,189.89,8072.0,190.24,190.33,189.8,189.89,8072.0
2020-08-03 11:40:00,189.92,190.19,189.69,190.19,5744.0,189.92,190.19,189.69,190.19,5744.0
2020-08-03 11:45:00,190.23,190.61,190.17,190.42,13156.0,190.23,190.61,190.17,190.42,13156.0
2020-08-03 11:50:00,190.39,190.39,190.0,190.33,5935.0,190.39,190.39,190.0,190.33,5935.0
2020-08-03 11:55:00,190.34,190.37,189.73,189.78,3361.0,190.34,190.37,189.73,189.78,3361.0
2020-08-03 12:00:00,189.67,189.81,189.49,189.59,4500.0,189.67,189.81,189.49,189.59,4500.0
2020-08-03 12:05:00,189.62,189.84,189.62,189.8,3151.0,189.62,189.84,189.62,189.8,3151.0
2020-08-03 12:10:00,189.78,190.35,189.72,190.26,4300.0,189.78,190.35,189.72,190.26,4300.0
2020-08-03 12:15:00,190.11,190.11,189.56,189.62,4592.0,190.11,190.11,189.56,189.62,4592.0
2020-08-03 12:20:00,189.67,189.8,189.61,189.71,2371.0,189.67,189.8,189.61,189.71,2371.0
2020-08-03 12:25:00,189.68,189.87,189.62,189.65,3816.0,189.68,189.87,189.62,189.65,3816.0
2020-08-03 12:30:00,189.74,189.94,189.63,189.85,2856.0,189.74,189.94,189.63,189.85,2856.0
2020-08-03 12:35:00,189.93,190.0,189.78,189.86,12556.0,189.93,190.0,189.78,189.86,12556.0
2020-08-03 12:40:00,189.84,190.15,189.7,190.07,18832.0,189.84,190.15,189.7,190.07,18832.0
2020-08-03 12:45:00,190.12,190.65,190.1,190.56,16346.0,190.12,190.65,190.1,190.56,16346.0
2020-08-03 12:50:00,190.48,190.63,190.28,190.48,8562.0,190.48,190.63,190.28,190.48,8562.0
2020-08-03 12:55:00,190.5,190.63,190.0,190.23,8827.0,190.5,190.63,190.0,190.23,8827.0
2020-08-03 13:00:00,190.22,190.22,189.75,189.98,9868.0,190.22,190.22,189.75,189.98,9868.0
2020-08-03 13:05:00,189.89,190.02,189.7,190.02,4813.0,189.89,190.02,189.7,190.02,4813.0
2020-08-03 13:10:00,189.98,190.06,189.73,189.84,2800.0,189.98,190.06,189.73,189.84,2800.0
2020-08-03 13:15:00,189.78,190.03,189.66,189.87,6350.0,189.78,190.03,189.66,189.87,6350.0
2020-08-03 13:20:00,189.82,190.12,189.79,190.12,3140.0,189.82,190.12,189.79,190.12,3140.0
2020-08-03 13:25:00,190.26,190.44,190.12,190.41,3329.0,190.26,190.44,190.12,190.41,3329.0
2020-08-03 13:30:00,190.43,190.51,189.79,189.79,7617.0,190.43,190.51,189.79,189.79,7617.0
2020-08-03 13:35:00,189.87,190.29,189.8,190.26,8387.0,189.87,190.29,189.8,190.26,8387.0
2020-08-03 13:40:00,190.27,190.42,190.1,190.28,5623.0,190.27,190.42,190.1,190.28,5623.0
2020-08-03 13:45:00,190.4,190.49,190.27,190.4,4426.0,190.4,190.49,190.27,190.4,4426.0
2020-08-03 13:50:00,190.39,190.77,190.38,190.71,9153.0,190.39,190.77,190.38,190.71,9153.0
2020-08-03 13:55:00,190.75,191.2,190.5,190.57,11524.0,190.75,191.2,190.5,190.57,11524.0
2020-08-03 14:00:00,190.63,190.63,190.44,190.44,5870.0,190.63,190.63,190.44,190.44,5870.0
2020-08-03 14:05:00,190.48,191.02,190.37,190.87,9056.0,190.48,191.02,190.37,190.87,9056.0
2020-08-03 14:10:00,190.95,191.07,190.72,190.89,4133.0,190.95,191.07,190.72,190.89,4133.0
2020-08-03 14:15:00,190.79,190.82,190.49,190.78,7240.0,190.79,190.82,190.49,190.78,7240.0
2020-08-03 14:20:00,190.78,191.34,190.78,191.06,5886.0,190.78,191.34,190.78,191.06,5886.0
2020-08-03 14:25:00,191.01,191.01,190.75,190.92,7914.0,191.01,191.01,190.75,190.92,7914.0
2020-08-03 14:30:00,190.88,191.0,190.6,190.74,8309.0,190.88,191.0,190.6,190.74,8309.0
2020-08-03 14:35:00,190.69,190.79,190.51,190.68,12462.0,190.69,190.79,190.51,190.68,12462.0
2020-08-03 14:40:00,190.62,191.01,190.57,190.95,9034.0,190.62,191.01,190.57,190.95,9034.0
2020-08-03 14:45:00,190.98,191.22,190.86,190.91,7457.0,190.98,191.22,190.86,190.91,7457.0
2020-08-03 14:50:00,190.98,190.98,190.72,190.94,4346.0,190.98,190.98,190.72,190.94,4346.0
2020-08-03 14:55:00,190.89,191.01,190.77,191.01,4802.0,190.89,191.01,190.77,191.01,4802.0
2020-08-03 15:00:00,191.01,191.27,190.95,190.97,6928.0,191.01,191.27,190.95,190.97,6928.0
2020-08-03 15:05:00,190.98,191.32,190.91,191.19,7428.0,190.98,191.32,190.91,191.19,7428.0
2020-08-03 15:10:00,191.23,191.63,191.09,191.52,10260.0,191.23,191.63,191.09,191.52,10260.0
2020-08-03 15:15:00,191.5,191.5,190.98,190.99,8058.0,191.5,191.5,190.98,190.99,8058.0
2020-08-03 15:20:00,191.05,191.07,190.32,190.55,9286.0,191.05,191.07,190.32,190.55,9286.0
2020-08-03 15:25:00,190.52,191.05,190.44,191.04,9694.0,190.52,191.05,190.44,191.04,9694.0
2020-08-03 15:30:00,191.08,191.21,190.55,190.84,10064.0,191.08,191.21,190.55,190.84,10064.0
2020-08-03 15:35:00,190.8,191.0,190.73,190.92,8768.0,190.8,191.0,190.73,190.92,8768.0
2020-08-03 15:40:00,190.88,191.08,190.86,190.92,10223.0,190.88,191.08,190.86,190.92,10223.0
2020-08-03 15:45:00,190.87,191.06,190.83,191.02,14591.0,190.87,191.06,190.83,191.02,14591.0
2020-08-03 15:50:00,190.98,191.29,190.73,191.28,29192.0,190.98,191.29,190.73,191.28,29192.0
2020-08-03 15:55:00,191.32,191.66,191.22,191.43,37955.0,191.32,191.66,191.22,191.43,37955.0
2020-08-04 09:30:00,191.32,194.68,191.29,194.62,18541.0,191.32,194.68,191.29,194.62,18541.0
2020-08-04 09:35:00,194.42,194.42,193.38,193.38,6522.0,194.42,194.42,193.38,193.38,6522.0
2020-08-04 09:40:00,193.56,193.81,192.9,193.24,30533.0,193.56,193.81,192.9,193.24,30533.0
2020-08-04 09:45:00,193.56,193.72,192.63,193.05,9548.0,193.56,193.72,192.63,193.05,9548.0
2020-08-04 09:50:00,193.22,193.64,193.1,193.55,8640.0,193.22,193.64,193.1,193.55,8640.0
2020-08-04 09:55:00,193.56,193.56,192.63,192.63,4255.0,193.56,193.56,192.63,192.63,4255.0
2020-08-04 10:00:00,192.84,193.7,192.79,193.43,11159.0,192.84,193.7,192.79,193.43,11159.0
2020-08-04 10:05:00,193.29,194.0,193.05,193.88,18320.0,193.29,194.0,193.05,193.88,18320.0
2020-08-04 10:10:00,193.88,194.04,193.5,193.81,10150.0,193.88,194.04,193.5,193.81,10150.0
2020-08-04 10:15:00,193.88,194.44,193.77,194.26,12600.0,193.88,194.44,193.77,194.26,12600.0
2020-08-04 10:20:00,194.12,194.13,193.01,193.07,6650.0,194.12,194.13,193.01,193.07,6650.0
2020-08-04 10:25:00,193.18,193.35,193.05,193.18,7549.0,193.18,193.35,193.05,193.18,7549.0
2020-08-04 10:30:00,193.34,193.34,192.6,192.98,5733.0,193.34,193.34,192.6,192.98,5733.0
2020-08-04 10:35:00,192.81,193.26,192.81,193.09,3982.0,192.81,193.26,192.81,193.09,3982.0
2020-08-04 10:40:00,193.2,193.99,193.13,193.75,14098.0,193.2,193.99,193.13,193.75,14098.0
2020-08-04 10:45:00,193.88,194.19,193.68,194.19,7725.0,193.88,194.19,193.68,194.19,7725.0
2020-08-04 10:50:00,194.2,194.65,194.07,194.38,9665.0,194.2,194.65,194.07,194.38,9665.0
2020-08-04 10:55:00,194.48,194.49,193.53,194.13,2675.0,194.48,194.49,193.53,194.13,2675.0
2020-08-04 11:00:00,194.16,194.21,194.05,194.05,7400.0,194.16,194.21,194.05,194.05,7400.0
2020-08-04 11:05:00,193.84,194.48,193.81,194.34,3554.0,193.84,194.48,193.81,194.34,3554.0
2020-08-04 11:10:00,194.46,194.69,194.36,194.49,8341.0,194.46,194.69,194.36,194.49,8341.0
2020-08-04 11:15:00,194.69,195.33,194.56,195.18,12054.0,194.69,195.33,194.56,195.18,12054.0
2020-08-04 11:20:00,195.11,195.13,194.25,194.56,5981.0,195.11,195.13,194.25,194.56,5981.0
2020-08-04 11:25:00,194.58,195.11,194.47,194.84,4797.0,194.58,195.11,194.47,194.84,4797.0
2020-08-04 11:30:00,194.86,194.91,194.39,194.5,4122.0,194.86,194.91,194.39,194.5,4122.0
2020-08-04 11:35:00,194.5,194.92,194.35,194.83,6505.0,194.5,194.92,194.35,194.83,6505.0
2020-08-04 11:40:00,194.75,194.92,194.6,194.87,3475.0,194.75,194.92,194.6,194.87,3475.0
2020-08-04 11:45:00,194.81,194.81,194.45,194.56,4358.0,194.81,194.81,194.45,194.56,4358.0
2020-08-04 11:50:00,194.59,194.96,194.58,194.93,2250.0,194.59,194.96,194.58,194.93,2250.0
2020-08-04 11:55:00,194.87,194.87,194.68,194.79,4170.0,194.87,194.87,194.68,194.79,4170.0
2020-08-04 12:00:00,194.78,194.87,194.4,194.4,3929.0,194.78,194.87,194.4,194.4,3929.0
2020-08-04 12:05:00,194.34,194.35,193.84,194.35,6506.0,194.34,194.35,193.84,194.35,6506.0
2020-08-04 12:10:00,194.31,194.31,193.75,193.75,4334.0,194.31,194.31,193.75,193.75,4334.0
2020-08-04 12:15:00,193.77,193.83,193.36,193.72,4567.0,193.77,193.83,193.36,193.72,4567.0
2020-08-04 12:20:00,193.77,193.88,193.63,193.7,7645.0,193.77,193.88,193.63,193.7,7645.0
2020-08-04 12:25:00,193.83,193.91,193.65,193.76,13246.0,193.83,193.91,193.65,193.76,13246.0
2020-08-04 12:30:00,193.73,194.22,193.54,194.21,7979.0,193.73,194.22,193.54,194.21,7979.0
2020-08-04 12:35:00,194.16,194.29,194.02,194.28,8844.0,194.16,194.29,194.02,194.28,8844.0
2020-08-04 12:40:00,194.31,194.67,194.29,194.58,3400.0,194.31,194.67,194.29,194.58,3400.0
2020-08-04 12:45:00,194.5,194.52,193.72,193.83,6724.0,194.5,194.52,193.72,193.83,6724.0
2020-08-04 12:50:00,193.93,194.04,193.64,193.77,6810.0,193.93,194.04,193.64,193.77,6810.0
2020-08-04 12:55:00,193.64,194.35,193.64,194.0,3621.0,193.64,194.35,193.64,194.0,3621.0
2020-08-04 13:00:00,193.81,194.07,193.8,193.85,5412.0,193.81,194.07,193.8,193.85,5412.0
2020-08-04 13:05:00,193.92,194.09,193.92,193.96,3834.0,193.92,194.09,193.92,193.96,3834.0
2020-08-04 13:10:00,193.85,194.65,193.85,194.65,1500.0,193.85,194.65,193.85,194.65,1500.0
2020-08-04 13:15:00,194.82,195.07,194.78,194.96,3340.0,194.82,195.07,194.78,194.96,3340.0
2020-08-04 13:20:00,195.21,195.32,195.06,195.31,3600.0,195.21,195.32,195.06,195.31,3600.0
2020-08-04 13:25:00,195.3,195.53,194.94,194.95,4290.0,195.3,195.53,194.94,194.95,4290.0
2020-08-04 13:30:00,195.1,195.15,194.69,194.79,2400.0,195.1,195.15,194.69,194.79,2400.0
2020-08-04 13:35:00,194.89,195.08,194.74,194.95,4925.0,194.89,195.08,194.74,194.95,4925.0
2020-08-04 13:40:00,195.11,195.58,194.84,195.46,7092.0,195.11,195.58,194.84,195.46,7092.0
2020-08-04 13:45:00,195.52,195.68,195.37,195.49,3540.0,195.52,195.68,195.37,195.49,3540.0
2020-08-04 13:50:00,195.37,196.0,195.3,195.82,5368.0,195.37,196.0,195.3,195.82,5368.0
2020-08-04 13:55:00,195.89,196.17,195.89,196.01,9830.0,195.89,196.17,195.89,196.01,9830.0
2020-08-04 14:00:00,196.02,196.46,196.02,196.4,4200.0,196.02,196.46,196.02,196.4,4200.0
2020-08-04 14:05:00,196.37,196.38,196.12,196.16,3838.0,196.37,196.38,196.12,196.16,3838.0
2020-08-04 14:10:00,196.1,196.26,195.95,196.26,5028.0,196.1,196.26,195.95,196.26,5028.0
2020-08-04 14:15:00,196.39,197.33,196.38,197.12,10783.0,196.39,197.33,196.38,197.12,10783.0
2020-08-04 14:20:00,197.07,197.35,196.99,197.09,4607.0,197.07,197.35,196.99,197.09,4607.0
2020-08-04 14:25:00,197.03,197.19,196.74,196.92,9296.0,197.03,197.19,196.74,196.92,9296.0
2020-08-04 14:30:00,196.9,197.11,196.18,196.18,13250.0,196.9,197.11,196.18,196.18,13250.0
2020-08-04 14:35:00,196.13,196.54,195.61,195.86,16556.0,196.13,196.54,195.61,195.86,16556.0
2020-08-04 14:40:00,195.97,196.66,195.96,196.66,5185.0,195.97,196.66,195.96,196.66,5185.0
2020-08-04 14:45:00,196.56,196.63,196.35,196.52,4782.0,196.56,196.63,196.35,196.52,4782.0
2020-08-04 14:50:00,196.69,197.66,196.69,197.55,10947.0,196.69,197.66,196.69,197.55,10947.0
2020-08-04 14:55:00,197.42,197.6,197.31,197.57,7468.0,197.42,197.6,197.31,197.57,7468.0
2020-08-04 15:00:00,197.45,197.66,197.31,197.48,11900.0,197.45,197.66,197.31,197.48,11900.0
2020-08-04 15:05:00,197.44,197.51,197.18,197.39,6074.0,197.44,197.51,197.18,197.39,6074.0
2020-08-04 15:10:00,197.5,198.15,197.35,197.97,23101.0,197.5,198.15,197.35,197.97,23101.0
2020-08-04 15:15:00,197.99,198.27,197.97,198.17,9431.0,197.99,198.27,197.97,198.17,9431.0
2020-08-04 15:20:00,198.22,198.65,198.09,198.6,19589.0,198.22,198.65,198.09,198.6,19589.0
2020-08-04 15:25:00,198.56,198.56,197.7,197.99,14756.0,198.56,198.56,197.7,197.99,14756.0
2020-08-04 15:30:00,198.06,198.43,197.66,197.95,11936.0,198.06,198.43,197.66,197.95,11936.0
2020-08-04 15:35:00,197.89,198.07,197.75,197.99,6553.0,197.89,198.07,197.75,197.99,6553.0
2020-08-04 15:40:00,198.0,198.44,197.98,198.34,14422.0,198.0,198.44,197.98,198.34,14422.0
2020-08-04 15:45:00,198.33,198.33,197.85,198.33,15601.0,198.33,198.33,197.85,198.33,15601.0
2020-08-04 15:50:00,198.33,198.56,198.14,198.41,30216.0,198.33,198.56,198.14,198.41,30216.0
2020-08-04 15:55:00,198.42,199.11,198.35,198.6,45010.0,198.42,199.11,198.35,198.6,45010.0
2020-08-05 09:30:00,199.88,201.64,199.71,201.19,24904.0,199.88,201.64,199.71,201.19,24904.0
2020-08-05 09:35:00,201.42,202.48,200.22,202.28,11685.0,201.42,202.48,200.22,202.28,11685.0
2020-08-05 09:40:00,202.24,203.3,202.0,202.7,18470.0,202.24,203.3,202.0,202.7,18470.0
2020-08-05 09:45:00,202.76,202.81,201.34,201.89,33751.0,202.76,202.81,201.34,201.89,33751.0
2020-08-05 09:50:00,201.59,202.5,201.03,202.11,13427.0,201.59,202.5,201.03,202.11,13427.0
2020-08-05 09:55:00,201.7,202.19,201.05,201.84,9762.0,201.7,202.19,201.05,201.84,9762.0
2020-08-05 10:00:00,201.87,202.4,201.71,202.11,5814.0,201.87,202.4,201.71,202.11,5814.0
2020-08-05 10:05:00,202.23,202.5,201.66,202.23,8123.0,202.23,202.5,201.66,202.23,8123.0
2020-08-05 10:10:00,202.35,202.87,201.85,201.99,7335.0,202.35,202.87,201.85,201.99,7335.0
2020-08-05 10:15:00,201.93,202.34,201.57,201.94,4034.0,201.93,202.34,201.57,201.94,4034.0
2020-08-05 10:20:00,201.87,202.27,201.75,201.8,3443.0,201.87,202.27,201.75,201.8,3443.0
2020-08-05 10:25:00,201.9,201.98,200.67,200.99,7375.0,201.9,201.98,200.67,200.99,7375.0
2020-08-05 10:30:00,201.31,201.31,200.41,200.54,5826.0,201.31,201.31,200.41,200.54,5826.0
2020-08-05 10:35:00,200.5,200.62,199.53,199.65,7099.0,200.5,200.62,199.53,199.65,7099.0
2020-08-05 10:40:00,199.5,200.13,199.5,199.91,4740.0,199.5,200.13,199.5,199.91,4740.0
2020-08-05 10:45:00,200.0,200.83,199.92,200.48,3821.0,200.0,200.83,199.92,200.48,3821.0
2020-08-05 10:50:00,200.42,200.51,200.12,200.2,5003.0,200.42,200.51,200.12,200.2,5003.0
2020-08-05 10:55:00,200.05,200.2,200.0,200.16,5657.0,200.05,200.2,200.0,200.16,5657.0
2020-08-05 11:00:00,200.05,200.43,200.0,200.34,5445.0,200.05,200.43,200.0,200.34,5445.0
2020-08-05 11:05:00,200.35,200.35,200.06,200.19,3732.0,200.35,200.35,200.06,200.19,3732.0
2020-08-05 11:10:00,200.03,200.15,199.85,199.98,33066.0,200.03,200.15,199.85,199.98,33066.0
2020-08-05 11:15:00,199.97,199.97,199.34,199.7,3600.0,199.97,199.97,199.34,199.7,3600.0
2020-08-05 11:20:00,199.71,199.79,199.38,199.75,7125.0,199.71,199.79,199.38,199.75,7125.0
2020-08-05 11:25:00,199.61,200.09,199.61,199.94,6253.0,199.61,200.09,199.61,199.94,6253.0
2020-08-05 11:30:00,199.9,200.48,199.7,200.42,4918.0,199.9,200.48,199.7,200.42,4918.0
2020-08-05 11:35:00,200.42,200.72,200.33,200.55,46202.0,200.42,200.72,200.33,200.55,46202.0
2020-08-05 11:40:00,200.47,200.47,199.45,199.82,4682.0,200.47,200.47,199.45,199.82,4682.0
2020-08-05 11:45:00,199.64,200.04,199.12,199.28,2355.0,199.64,200.04,199.12,199.28,2355.0
2020-08-05 11:50:00,199.22,199.22,198.51,198.66,4127.0,199.22,199.22,198.51,198.66,4127.0
2020-08-05 11:55:00,198.81,199.11,198.81,198.88,2647.0,198.81,199.11,198.81,198.88,2647.0
2020-08-05 12:00:00,199.02,199.27,198.97,199.0,1402.0,199.02,199.27,198.97,199.0,1402.0
2020-08-05 12:05:00,198.92,198.92,198.34,198.38,4272.0,198.92,198.92,198.34,198.38,4272.0
2020-08-05 12:10:00,198.47,198.57,198.18,198.19,3371.0,198.47,198.57,198.18,198.19,3371.0
2020-08-05 12:15:00,198.11,199.59,198.11,199.39,7856.0,198.11,199.59,198.11,199.39,7856.0
2020-08-05 12:20:00,199.39,199.55,199.22,199.39,3746.0,199.39,199.55,199.22,199.39,3746.0
2020-08-05 12:25:00,199.42,199.45,198.64,198.84,3400.0,199.42,199.45,198.64,198.84,3400.0
2020-08-05 12:30:00,198.68,199.31,198.67,199.18,5379.0,198.68,199.31,198.67,199.18,5379.0
2020-08-05 12:35:00,199.22,199.51,199.2,199.47,2700.0,199.22,199.51,199.2,199.47,2700.0
2020-08-05 12:40:00,199.55,199.55,198.84,199.31,5700.0,199.55,199.55,198.84,199.31,5700.0
2020-08-05 12:45:00,199.29,199.7,199.26,199.54,2900.0,199.29,199.7,199.26,199.54,2900.0
2020-08-05 12:50:00,199.54,199.65,199.23,199.23,2600.0,199.54,199.65,199.23,199.23,2600.0
2020-08-05 12:55:00,199.36,200.0,199.33,199.89,11170.0,199.36,200.0,199.33,199.89,11170.0
2020-08-05 13:00:00,200.14,200.44,200.0,200.26,8395.0,200.14,200.44,200.0,200.26,8395.0
2020-08-05 13:05:00,200.25,200.25,199.76,200.0,3395.0,200.25,200.25,199.76,200.0,3395.0
2020-08-05 13:10:00,200.05,200.4,199.93,200.1,3125.0,200.05,200.4,199.93,200.1,3125.0
2020-08-05 13:15:00,200.22,200.49,200.11,200.49,2750.0,200.22,200.49,200.11,200.49,2750.0
2020-08-05 13:20:00,200.38,200.72,200.31,200.72,600.0,200.38,200.72,200.31,200.72,600.0
2020-08-05 13:25:00,200.75,201.33,200.69,201.33,4067.0,200.75,201.33,200.69,201.33,4067.0
2020-08-05 13:30:00,201.27,201.43,201.2,201.21,1200.0,201.27,201.43,201.2,201.21,1200.0
2020-08-05 13:35:00,201.2,201.75,201.2,201.69,5289.0,201.2,201.75,201.2,201.69,5289.0
2020-08-05 13:40:00,201.8,201.81,201.41,201.41,2500.0,201.8,201.81,201.41,201.41,2500.0
2020-08-05 13:45:00,201.27,201.94,201.26,201.79,2236.0,201.27,201.94,201.26,201.79,2236.0
2020-08-05 13:50:00,201.7,201.96,201.7,201.89,1300.0,201.7,201.96,201.7,201.89,1300.0
2020-08-05 13:55:00,201.81,202.18,201.8,202.0,5476.0,201.81,202.18,201.8,202.0,5476.0
2020-08-05 14:00:00,202.0,202.26,201.88,201.88,3847.0,202.0,202.26,201.88,201.88,3847.0
2020-08-05 14:05:00,201.8,202.2,201.8,202.13,3986.0,201.8,202.2,201.8,202.13,3986.0
2020-08-05 14:10:00,202.09,202.18,201.92,202.15,20000.0,202.09,202.18,201.92,202.15,20000.0
2020-08-05 14:15:00,202.13,202.24,201.87,201.87,7132.0,202.13,202.24,201.87,201.87,7132.0
2020-08-05 14:20:00,201.71,201.81,201.48,201.59,2526.0,201.71,201.81,201.48,201.59,2526.0
2020-08-05 14:25:00,201.64,201.9,201.49,201.5,4438.0,201.64,201.9,201.49,201.5,4438.0
2020-08-05 14:30:00,201.3,201.66,201.3,201.36,3000.0,201.3,201.66,201.3,201.36,3000.0
2020-08-05 14:35:00,201.43,201.55,201.19,201.5,2400.0,201.43,201.55,201.19,201.5,2400.0
2020-08-05 14:40:00,201.51,201.53,201.28,201.49,3100.0,201.51,201.53,201.28,201.49,3100.0
2020-08-05 14:45:00,201.53,201.65,201.45,201.64,2502.0,201.53,201.65,201.45,201.64,2502.0
2020-08-05 14:50:00,201.46,202.06,201.46,201.96,3272.0,201.46,202.06,201.46,201.96,3272.0
2020-08-05 14:55:00,201.83,202.46,201.81,202.23,11415.0,201.83,202.46,201.81,202.23,11415.0
2020-08-05 15:00:00,202.09,202.43,202.09,202.34,2200.0,202.09,202.43,202.09,202.34,2200.0
2020-08-05 15:05:00,202.34,202.53,202.14,202.34,4088.0,202.34,202.53,202.14,202.34,4088.0
2020-08-05 15:10:00,202.38,202.5,202.26,202.49,4311.0,202.38,202.5,202.26,202.49,4311.0
2020-08-05 15:15:00,202.47,202.6,202.12,202.23,14905.0,202.47,202.6,202.12,202.23,14905.0
2020-08-05 15:20:00,202.23,202.36,202.09,202.14,6152.0,202.23,202.36,202.09,202.14,6152.0
2020-08-05 15:25:00,202.04,202.2,201.75,202.09,5990.0,202.04,202.2,201.75,202.09,5990.0
2020-08-05 15:30:00,202.05,202.18,201.94,202.12,9919.0,202.05,202.18,201.94,202.12,9919.0
2020-08-05 15:35:00,202.11,202.36,202.07,202.25,6245.0,202.11,202.36,202.07,202.25,6245.0
2020-08-05 15:40:00,202.24,202.29,201.31,201.38,12005.0,202.24,202.29,201.31,201.38,12005.0
2020-08-05 15:45:00,201.3,201.56,201.22,201.23,12820.0,201.3,201.56,201.22,201.23,12820.0
2020-08-05 15:50:00,201.27,201.59,201.27,201.59,17451.0,201.27,201.59,201.27,201.59,17451.0
2020-08-05 15:55:00,201.56,202.13,201.53,201.96,33059.0,201.56,202.13,201.53,201.96,33059.0
2020-08-06 09:30:00,200.85,203.36,200.85,202.44,12775.0,200.85,203.36,200.85,202.44,12775.0
2020-08-06 09:35:00,202.34,203.8,201.63,203.44,15940.0,202.34,203.8,201.63,203.44,15940.0
2020-08-06 09:40:00,203.21,204.56,203.0,203.48,15880.0,203.21,204.56,203.0,203.48,15880.0
2020-08-06 09:45:00,203.48,203.64,202.66,203.32,3693.0,203.48,203.64,202.66,203.32,3693.0
2020-08-06 09:50:00,203.76,204.67,203.75,204.6,9348.0,203.76,204.67,203.75,204.6,9348.0
2020-08-06 09:55:00,204.64,204.95,204.42,204.95,10449.0,204.64,204.95,204.42,204.95,10449.0
2020-08-06 10:00:00,204.74,204.74,204.22,204.34,5721.0,204.74,204.74,204.22,204.34,5721.0
2020-08-06 10:05:00,204.24,204.49,203.98,204.14,5689.0,204.24,204.49,203.98,204.14,5689.0
2020-08-06 10:10:00,204.29,205.33,204.16,204.16,30555.0,204.29,205.33,204.16,204.16,30555.0
2020-08-06 10:15:00,204.22,204.57,203.58,204.07,3395.0,204.22,204.57,203.58,204.07,3395.0
2020-08-06 10:20:00,204.26,205.0,204.26,204.99,3545.0,204.26,205.0,204.26,204.99,3545.0
2020-08-06 10:25:00,205.0,205.22,204.49,205.09,7794.0,205.0,205.22,204.49,205.09,7794.0
2020-08-06 10:30:00,205.05,205.81,205.04,205.51,12103.0,205.05,205.81,205.04,205.51,12103.0
2020-08-06 10:35:00,205.78,206.49,205.73,206.27,14606.0,205.78,206.49,205.73,206.27,14606.0
2020-08-06 10:40:00,206.19,206.25,205.53,205.66,9502.0,206.19,206.25,205.53,205.66,9502.0
2020-08-06 10:45:00,205.72,206.6,205.72,206.29,7145.0,205.72,206.6,205.72,206.29,7145.0
2020-08-06 10:50:00,206.18,206.18,204.84,205.09,12235.0,206.18,206.18,204.84,205.09,12235.0
2020-08-06 10:55:00,205.17,206.06,204.91,206.06,7374.0,205.17,206.06,204.91,206.06,7374.0
2020-08-06 11:00:00,206.0,206.48,205.28,205.28,5708.0,206.0,206.48,205.28,205.28,5708.0
2020-08-06 11:05:00,205.33,205.33,204.82,205.08,3041.0,205.33,205.33,204.82,205.08,3041.0
2020-08-06 11:10:00,205.25,205.7,205.06,205.23,5999.0,205.25,205.7,205.06,205.23,5999.0
2020-08-06 11:15:00,205.27,205.89,205.22,205.8,5581.0,205.27,205.89,205.22,205.8,5581.0
2020-08-06 11:20:00,205.79,205.84,205.26,205.3,4198.0,205.79,205.84,205.26,205.3,4198.0
2020-08-06 11:25:00,205.27,205.49,205.0,205.34,7139.0,205.27,205.49,205.0,205.34,7139.0
2020-08-06 11:30:00,205.2,205.33,204.75,204.85,4632.0,205.2,205.33,204.75,204.85,4632.0
2020-08-06 11:35:00,204.81,204.87,204.22,204.39,7229.0,204.81,204.87,204.22,204.39,7229.0
2020-08-06 11:40:00,204.3,204.6,203.97,204.11,4613.0,204.3,204.6,203.97,204.11,4613.0
2020-08-06 11:45:00,204.2,204.34,204.16,204.34,3547.0,204.2,204.34,204.16,204.34,3547.0
2020-08-06 11:50:00,204.31,204.63,204.31,204.39,1609.0,204.31,204.63,204.31,204.39,1609.0
2020-08-06 11:55:00,204.31,204.32,203.96,203.96,2943.0,204.31,204.32,203.96,203.96,2943.0
2020-08-06 12:00:00,204.0,204.09,203.67,203.96,3915.0,204.0,204.09,203.67,203.96,3915.0
2020-08-06 12:05:00,203.96,204.04,203.54,203.6,4000.0,203.96,204.04,203.54,203.6,4000.0
2020-08-06 12:10:00,203.43,203.87,203.43,203.87,2531.0,203.43,203.87,203.43,203.87,2531.0
2020-08-06 12:15:00,203.92,204.05,203.54,203.67,5200.0,203.92,204.05,203.54,203.67,5200.0
2020-08-06 12:20:00,203.69,203.77,203.5,203.64,10291.0,203.69,203.77,203.5,203.64,10291.0
2020-08-06 12:25:00,203.64,204.24,203.57,204.01,6535.0,203.64,204.24,203.57,204.01,6535.0
2020-08-06 12:30:00,204.03,204.08,203.89,203.98,4654.0,204.03,204.08,203.89,203.98,4654.0
2020-08-06 12:35:00,203.9,203.94,203.74,203.94,5399.0,203.9,203.94,203.74,203.94,5399.0
2020-08-06 12:40:00,204.04,204.12,203.65,203.89,1500.0,204.04,204.12,203.65,203.89,1500.0
2020-08-06 12:45:00,204.01,204.29,203.76,203.97,4257.0,204.01,204.29,203.76,203.97,4257.0
2020-08-06 12:50:00,203.98,204.02,203.56,203.71,4989.0,203.98,204.02,203.56,203.71,4989.0
2020-08-06 12:55:00,203.67,204.11,203.64,203.99,2116.0,203.67,204.11,203.64,203.99,2116.0
2020-08-06 13:00:00,204.08,204.27,203.95,204.09,7425.0,204.08,204.27,203.95,204.09,7425.0
2020-08-06 13:05:00,204.17,204.19,204.02,204.18,1232.0,204.17,204.19,204.02,204.18,1232.0
2020-08-06 13:10:00,204.24,204.54,204.23,204.39,4917.0,204.24,204.54,204.23,204.39,4917.0
2020-08-06 13:15:00,204.42,204.43,204.12,204.15,4777.0,204.42,204.43,204.12,204.15,4777.0
2020-08-06 13:20:00,204.22,204.24,203.76,203.87,2747.0,204.22,204.24,203.76,203.87,2747.0
2020-08-06 13:25:00,203.79,204.04,203.76,203.92,1100.0,203.79,204.04,203.76,203.92,1100.0
2020-08-06 13:30:00,203.91,203.91,203.65,203.66,1419.0,203.91,203.91,203.65,203.66,1419.0
2020-08-06 13:35:00,203.65,203.69,203.3,203.3,1201.0,203.65,203.69,203.3,203.3,1201.0
2020-08-06 13:40:00,203.32,203.56,203.29,203.47,2631.0,203.32,203.56,203.29,203.47,2631.0
2020-08-06 13:45:00,203.53,203.57,202.94,203.01,3250.0,203.53,203.57,202.94,203.01,3250.0
2020-08-06 13:50:00,203.01,203.45,203.0,203.23,5403.0,203.01,203.45,203.0,203.23,5403.0
2020-08-06 13:55:00,203.3,203.45,202.9,202.97,1027.0,203.3,203.45,202.9,202.97,1027.0
2020-08-06 14:00:00,202.99,203.76,202.98,203.63,4435.0,202.99,203.76,202.98,203.63,4435.0
2020-08-06 14:05:00,203.74,204.08,203.67,204.08,1249.0,203.74,204.08,203.67,204.08,1249.0
2020-08-06 14:10:00,204.02,204.23,203.82,204.23,1671.0,204.02,204.23,203.82,204.23,1671.0
2020-08-06 14:15:00,204.14,204.32,204.02,204.26,1680.0,204.14,204.32,204.02,204.26,1680.0
2020-08-06 14:20:00,204.34,204.59,204.34,204.47,3027.0,204.34,204.59,204.34,204.47,3027.0
2020-08-06 14:25:00,204.51,204.53,204.36,204.38,1620.0,204.51,204.53,204.36,204.38,1620.0
2020-08-06 14:30:00,204.36,204.48,204.27,204.45,3407.0,204.36,204.48,204.27,204.45,3407.0
2020-08-06 14:35:00,204.29,204.65,204.14,204.65,3933.0,204.29,204.65,204.14,204.65,3933.0
2020-08-06 14:40:00,204.68,204.76,204.44,204.72,3217.0,204.68,204.76,204.44,204.72,3217.0
2020-08-06 14:45:00,204.67,205.52,204.61,205.12,8251.0,204.67,205.52,204.61,205.12,8251.0
2020-08-06 14:50:00,205.2,205.23,204.73,204.74,3330.0,205.2,205.23,204.73,204.74,3330.0
2020-08-06 14:55:00,204.73,204.92,204.57,204.78,2478.0,204.73,204.92,204.57,204.78,2478.0
2020-08-06 15:00:00,204.84,205.11,204.82,205.04,1677.0,204.84,205.11,204.82,205.04,1677.0
2020-08-06 15:05:00,205.0,205.46,204.86,205.46,17025.0,205.0,205.46,204.86,205.46,17025.0
2020-08-06 15:10:00,205.49,205.63,204.28,204.28,7541.0,205.49,205.63,204.28,204.28,7541.0
2020-08-06 15:15:00,204.28,204.52,203.86,204.31,6200.0,204.28,204.52,203.86,204.31,6200.0
2020-08-06 15:20:00,204.38,204.38,203.96,203.96,1900.0,204.38,204.38,203.96,203.96,1900.0
2020-08-06 15:25:00,204.05,204.41,204.04,204.3,3794.0,204.05,204.41,204.04,204.3,3794.0
2020-08-06 15:30:00,204.26,204.41,204.21,204.28,2815.0,204.26,204.41,204.21,204.28,2815.0
2020-08-06 15:35:00,204.33,204.78,204.25,204.36,10635.0,204.33,204.78,204.25,204.36,10635.0
2020-08-06 15:40:00,204.35,204.49,204.26,204.33,4377.0,204.35,204.49,204.26,204.33,4377.0
2020-08-06 15:45:00,204.31,204.42,203.95,203.95,8114.0,204.31,204.42,203.95,203.95,8114.0
2020-08-06 15:50:00,203.82,204.31,203.58,204.24,11329.0,203.82,204.31,203.58,204.24,11329.0
2020-08-06 15:55:00,204.24,204.24,203.91,203.97,29471.0,204.24,204.24,203.91,203.97,29471.0
2020-08-07 09:30:00,204.0,204.0,202.14,202.25,15661.0,204.0,204.0,202.14,202.25,15661.0
2020-08-07 09:35:00,202.63,202.64,201.41,202.01,7298.0,202.63,202.64,201.41,202.01,7298.0
2020-08-07 09:40:00,201.67,202.99,201.65,202.53,7374.0,201.67,202.99,201.65,202.53,7374.0
2020-08-07 09:45:00,202.61,203.95,202.61,203.88,3703.0,202.61,203.95,202.61,203.88,3703.0
2020-08-07 09:50:00,203.89,204.26,203.02,203.43,5819.0,203.89,204.26,203.02,203.43,5819.0
2020-08-07 09:55:00,203.5,203.5,202.52,203.2,12925.0,203.5,203.5,202.52,203.2,12925.0
2020-08-07 10:00:00,202.98,203.63,202.62,203.13,4986.0,202.98,203.63,202.62,203.13,4986.0
2020-08-07 10:05:00,203.08,203.58,203.03,203.25,5330.0,203.08,203.58,203.03,203.25,5330.0
2020-08-07 10:10:00,203.23,203.84,203.16,203.84,4988.0,203.23,203.84,203.16,203.84,4988.0
2020-08-07 10:15:00,203.67,203.75,203.3,203.41,3841.0,203.67,203.75,203.3,203.41,3841.0
2020-08-07 10:20:00,203.3,203.32,203.13,203.15,2500.0,203.3,203.32,203.13,203.15,2500.0
2020-08-07 10:25:00,203.26,203.26,202.5,202.5,2174.0,203.26,203.26,202.5,202.5,2174.0
2020-08-07 10:30:00,202.52,202.52,202.09,202.41,4112.0,202.52,202.52,202.09,202.41,4112.0
2020-08-07 10:35:00,202.43,203.0,202.39,202.99,5103.0,202.43,203.0,202.39,202.99,5103.0
2020-08-07 10:40:00,203.0,203.01,202.75,202.75,1428.0,203.0,203.01,202.75,202.75,1428.0
2020-08-07 10:45:00,202.81,202.97,202.7,202.9,6244.0,202.81,202.97,202.7,202.9,6244.0
2020-08-07 10:50:00,202.93,203.37,202.92,202.99,2910.0,202.93,203.37,202.92,202.99,2910.0
2020-08-07 10:55:00,202.99,202.99,202.55,202.62,5355.0,202.99,202.99,202.55,202.62,5355.0
2020-08-07 11:00:00,202.69,202.9,202.67,202.84,2100.0,202.69,202.9,202.67,202.84,2100.0
2020-08-07 11:05:00,202.84,203.29,202.74,203.1,3991.0,202.84,203.29,202.74,203.1,3991.0
2020-08-07 11:10:00,203.21,203.29,202.8,202.94,2798.0,203.21,203.29,202.8,202.94,2798.0
2020-08-07 11:15:00,202.75,202.88,202.68,202.87,2806.0,202.75,202.88,202.68,202.87,2806.0
2020-08-07 11:20:00,202.65,202.79,202.61,202.61,4950.0,202.65,202.79,202.61,202.61,4950.0
2020-08-07 11:25:00,202.62,202.62,202.0,202.22,5511.0,202.62,202.62,202.0,202.22,5511.0
2020-08-07 11:30:00,202.26,202.26,202.08,202.09,400.0,202.26,202.26,202.08,202.09,400.0
2020-08-07 11:35:00,202.16,202.35,202.11,202.2,2701.0,202.16,202.35,202.11,202.2,2701.0
2020-08-07 11:40:00,202.2,202.58,202.07,202.37,2942.0,202.2,202.58,202.07,202.37,2942.0
2020-08-07 11:45:00,202.34,202.47,202.16,202.16,1100.0,202.34,202.47,202.16,202.16,1100.0
2020-08-07 11:50:00,202.16,202.16,201.74,201.83,1343.0,202.16,202.16,201.74,201.83,1343.0
2020-08-07 11:55:00,201.94,202.17,201.71,201.84,4053.0,201.94,202.17,201.71,201.84,4053.0
2020-08-07 12:00:00,201.77,201.93,201.72,201.93,4995.0,201.77,201.93,201.72,201.93,4995.0
2020-08-07 12:05:00,202.22,202.65,202.22,202.59,5279.0,202.22,202.65,202.22,202.59,5279.0
2020-08-07 12:10:00,202.46,202.97,202.45,202.83,7850.0,202.46,202.97,202.45,202.83,7850.0
2020-08-07 12:15:00,202.89,203.57,202.88,203.46,7228.0,202.89,203.57,202.88,203.46,7228.0
2020-08-07 12:20:00,203.39,203.68,203.12,203.68,4917.0,203.39,203.68,203.12,203.68,4917.0
2020-08-07 12:25:00,203.69,203.83,203.55,203.56,8362.0,203.69,203.83,203.55,203.56,8362.0
2020-08-07 12:30:00,203.43,203.52,203.24,203.44,1935.0,203.43,203.52,203.24,203.44,1935.0
2020-08-07 12:35:00,203.29,203.64,203.29,203.54,2100.0,203.29,203.64,203.29,203.54,2100.0
2020-08-07 12:40:00,203.6,203.8,203.53,203.61,3358.0,203.6,203.8,203.53,203.61,3358.0
2020-08-07 12:45:00,203.5,203.86,203.5,203.7,2842.0,203.5,203.86,203.5,203.7,2842.0
2020-08-07 12:50:00,203.74,203.74,203.32,203.32,3000.0,203.74,203.74,203.32,203.32,3000.0
2020-08-07 12:55:00,203.36,203.47,203.26,203.47,1000.0,203.36,203.47,203.26,203.47,1000.0
2020-08-07 13:00:00,203.43,203.43,203.21,203.28,700.0,203.43,203.43,203.21,203.28,700.0
2020-08-07 13:05:00,203.19,203.19,202.72,202.72,5816.0,203.19,203.19,202.72,202.72,5816.0
2020-08-07 13:10:00,202.73,202.86,202.53,202.53,3800.0,202.73,202.86,202.53,202.53,3800.0
2020-08-07 13:15:00,202.39,202.55,202.31,202.41,9025.0,202.39,202.55,202.31,202.41,9025.0
2020-08-07 13:20:00,202.33,202.4,201.92,202.1,6231.0,202.33,202.4,201.92,202.1,6231.0
2020-08-07 13:25:00,202.12,202.76,202.11,202.69,1000.0,202.12,202.76,202.11,202.69,1000.0
2020-08-07 13:30:00,202.54,202.55,202.22,202.41,6623.0,202.54,202.55,202.22,202.41,6623.0
2020-08-07 13:35:00,202.52,202.76,202.43,202.74,3660.0,202.52,202.76,202.43,202.74,3660.0
2020-08-07 13:40:00,202.69,202.7,202.5,202.61,1400.0,202.69,202.7,202.5,202.61,1400.0
2020-08-07 13:45:00,202.44,202.49,202.34,202.36,2248.0,202.44,202.49,202.34,202.36,2248.0
2020-08-07 13:50:00,202.38,202.38,202.0,202.03,3100.0,202.38,202.38,202.0,202.03,3100.0
2020-08-07 13:55:00,202.09,202.33,202.09,202.23,2503.0,202.09,202.33,202.09,202.23,2503.0
2020-08-07 14:00:00,202.3,202.59,202.3,202.56,1901.0,202.3,202.59,202.3,202.56,1901.0
2020-08-07 14:05:00,202.55,202.55,201.98,202.17,2600.0,202.55,202.55,201.98,202.17,2600.0
2020-08-07 14:10:00,202.28,202.55,202.27,202.55,1400.0,202.28,202.55,202.27,202.55,1400.0
2020-08-07 14:15:00,202.69,203.19,202.62,202.94,4491.0,202.69,203.19,202.62,202.94,4491.0
2020-08-07 14:20:00,202.95,202.95,202.6,202.6,1787.0,202.95,202.95,202.6,202.6,1787.0
2020-08-07 14:25:00,202.54,202.9,202.54,202.9,2402.0,202.54,202.9,202.54,202.9,2402.0
2020-08-07 14:30:00,202.72,203.25,202.61,203.25,2522.0,202.72,203.25,202.61,203.25,2522.0
2020-08-07 14:35:00,203.39,203.66,203.37,203.64,2625.0,203.39,203.66,203.37,203.64,2625.0
2020-08-07 14:40:00,203.64,203.65,203.42,203.59,2022.0,203.64,203.65,203.42,203.59,2022.0
2020-08-07 14:45:00,203.67,204.0,203.64,203.68,3141.0,203.67,204.0,203.64,203.68,3141.0
2020-08-07 14:50:00,203.52,203.82,203.52,203.69,1101.0,203.52,203.82,203.52,203.69,1101.0
2020-08-07 14:55:00,203.57,203.79,203.51,203.6,2503.0,203.57,203.79,203.51,203.6,2503.0
2020-08-07 15:00:00,203.63,203.82,203.5,203.81,1825.0,203.63,203.82,203.5,203.81,1825.0
2020-08-07 15:05:00,203.7,203.92,203.7,203.84,1945.0,203.7,203.92,203.7,203.84,1945.0
2020-08-07 15:10:00,203.75,203.78,203.3,203.4,3793.0,203.75,203.78,203.3,203.4,3793.0
2020-08-07 15:15:00,203.38,203.82,203.38,203.59,3849.0,203.38,203.82,203.38,203.59,3849.0
2020-08-07 15:20:00,203.6,203.76,203.59,203.71,2195.0,203.6,203.76,203.59,203.71,2195.0
2020-08-07 15:25:00,203.72,203.85,203.45,203.46,2024.0,203.72,203.85,203.45,203.46,2024.0
2020-08-07 15:30:00,203.45,203.72,203.38,203.59,2515.0,203.45,203.72,203.38,203.59,2515.0
2020-08-07 15:35:00,203.67,203.81,203.53,203.81,2264.0,203.67,203.81,203.53,203.81,2264.0
2020-08-07 15:40:00,203.79,203.91,203.68,203.89,3323.0,203.79,203.91,203.68,203.89,3323.0
2020-08-07 15:45:00,203.85,204.0,203.8,203.9,7894.0,203.85,204.0,203.8,203.9,7894.0
2020-08-07 15:50:00,203.98,204.2,203.82,204.2,10683.0,203.98,204.2,203.82,204.2,10683.0
2020-08-07 15:55:00,204.2,204.37,203.77,203.87,16727.0,204.2,204.37,203.77,203.87,16727.0
2020-08-10 09:30:00,205.03,208.77,204.87,208.58,22549.0,205.03,208.77,204.87,208.58,22549.0
2020-08-10 09:35:00,208.77,208.78,206.43,207.25,5569.0,208.77,208.78,206.43,207.25,5569.0
2020-08-10 09:40:00,207.26,208.71,206.86,208.66,11798.0,207.26,208.71,206.86,208.66,11798.0
2020-08-10 09:45:00,208.75,209.16,208.26,208.59,5874.0,208.75,209.16,208.26,208.59,5874.0
2020-08-10 09:50:00,208.45,208.72,207.24,207.52,8925.0,208.45,208.72,207.24,207.52,8925.0
2020-08-10 09:55:00,207.23,207.24,206.85,207.18,2610.0,207.23,207.24,206.85,207.18,2610.0
2020-08-10 10:00:00,207.32,207.32,206.54,206.59,4295.0,207.32,207.32,206.54,206.59,4295.0
2020-08-10 10:05:00,206.74,207.21,206.72,207.16,3000.0,206.74,207.21,206.72,207.16,3000.0
2020-08-10 10:10:00,207.4,208.0,207.37,207.81,9204.0,207.4,208.0,207.37,207.81,9204.0
2020-08-10 10:15:00,207.76,208.0,207.5,207.5,2996.0,207.76,208.0,207.5,207.5,2996.0
2020-08-10 10:20:00,208.4,209.24,208.0,209.19,8672.0,208.4,209.24,208.0,209.19,8672.0
2020-08-10 10:25:00,209.25,210.65,209.15,210.65,17008.0,209.25,210.65,209.15,210.65,17008.0
2020-08-10 10:30:00,210.69,211.45,210.53,211.33,9187.0,210.69,211.45,210.53,211.33,9187.0
2020-08-10 10:35:00,211.45,211.65,210.91,211.6,10245.0,211.45,211.65,210.91,211.6,10245.0
2020-08-10 10:40:00,211.61,211.85,211.18,211.56,12785.0,211.61,211.85,211.18,211.56,12785.0
2020-08-10 10:45:00,211.65,211.69,210.66,211.27,12577.0,211.65,211.69,210.66,211.27,12577.0
2020-08-10 10:50:00,211.25,211.47,210.41,210.87,10265.0,211.25,211.47,210.41,210.87,10265.0
2020-08-10 10:55:00,210.89,211.09,210.01,210.18,10945.0,210.89,211.09,210.01,210.18,10945.0
2020-08-10 11:00:00,210.24,210.87,210.2,210.53,10006.0,210.24,210.87,210.2,210.53,10006.0
2020-08-10 11:05:00,210.42,210.8,210.39,210.7,5960.0,210.42,210.8,210.39,210.7,5960.0
2020-08-10 11:10:00,210.71,212.75,210.64,212.54,30292.0,210.71,212.75,210.64,212.54,30292.0
2020-08-10 11:15:00,212.85,213.75,212.5,213.75,18794.0,212.85,213.75,212.5,213.75,18794.0
2020-08-10 11:20:00,213.77,214.91,213.44,214.74,18259.0,213.77,214.91,213.44,214.74,18259.0
2020-08-10 11:25:00,214.54,214.92,213.47,213.67,10471.0,214.54,214.92,213.47,213.67,10471.0
2020-08-10 11:30:00,213.56,214.8,213.42,214.26,22441.0,213.56,214.8,213.42,214.26,22441.0
2020-08-10 11:35:00,214.55,215.38,213.98,215.38,15485.0,214.55,215.38,213.98,215.38,15485.0
2020-08-10 11:40:00,215.28,215.37,214.7,214.7,3276.0,215.28,215.37,214.7,214.7,3276.0
2020-08-10 11:45:00,214.82,215.95,214.6,215.81,10197.0,214.82,215.95,214.6,215.81,10197.0
2020-08-10 11:50:00,215.58,215.69,215.09,215.68,8577.0,215.58,215.69,215.09,215.68,8577.0
2020-08-10 11:55:00,215.67,216.31,215.32,216.17,9656.0,215.67,216.31,215.32,216.17,9656.0
2020-08-10 12:00:00,216.18,217.32,216.18,216.66,17569.0,216.18,217.32,216.18,216.66,17569.0
2020-08-10 12:05:00,216.35,216.7,215.93,216.7,12369.0,216.35,216.7,215.93,216.7,12369.0
2020-08-10 12:10:00,216.58,216.86,216.37,216.86,8286.0,216.58,216.86,216.37,216.86,8286.0
2020-08-10 12:15:00,216.73,217.22,216.29,216.29,5957.0,216.73,217.22,216.29,216.29,5957.0
2020-08-10 12:20:00,216.41,217.53,216.31,216.74,16656.0,216.41,217.53,216.31,216.74,16656.0
2020-08-10 12:25:00,216.89,217.92,216.64,216.95,14401.0,216.89,217.92,216.64,216.95,14401.0
2020-08-10 12:30:00,216.87,217.68,216.86,217.6,6842.0,216.87,217.68,216.86,217.6,6842.0
2020-08-10 12:35:00,217.53,217.53,216.85,217.19,10350.0,217.53,217.53,216.85,217.19,10350.0
2020-08-10 12:40:00,217.24,217.59,215.68,215.84,27241.0,217.24,217.59,215.68,215.84,27241.0
2020-08-10 12:45:00,215.78,216.1,215.32,215.91,48781.0,215.78,216.1,215.32,215.91,48781.0
2020-08-10 12:50:00,215.86,215.87,215.01,215.3,23892.0,215.86,215.87,215.01,215.3,23892.0
2020-08-10 12:55:00,215.47,215.89,215.05,215.52,14901.0,215.47,215.89,215.05,215.52,14901.0
2020-08-10 13:00:00,215.52,215.88,215.33,215.82,12814.0,215.52,215.88,215.33,215.82,12814.0
2020-08-10 13:05:00,215.8,215.95,215.6,215.78,5733.0,215.8,215.95,215.6,215.78,5733.0
2020-08-10 13:10:00,215.71,216.17,215.57,215.79,8847.0,215.71,216.17,215.57,215.79,8847.0
2020-08-10 13:15:00,215.79,216.07,215.79,215.99,2351.0,215.79,216.07,215.79,215.99,2351.0
2020-08-10 13:20:00,215.84,215.85,215.42,215.52,6228.0,215.84,215.85,215.42,215.52,6228.0
2020-08-10 13:25:00,215.55,215.97,215.47,215.97,6418.0,215.55,215.97,215.47,215.97,6418.0
2020-08-10 13:30:00,216.09,217.09,216.09,217.09,6700.0,216.09,217.09,216.09,217.09,6700.0
2020-08-10 13:35:00,217.07,217.95,217.07,217.89,20610.0,217.07,217.95,217.07,217.89,20610.0
2020-08-10 13:40:00,217.76,218.28,217.69,218.04,14114.0,217.76,218.28,217.69,218.04,14114.0
2020-08-10 13:45:00,218.12,218.19,217.83,217.91,8649.0,218.12,218.19,217.83,217.91,8649.0
2020-08-10 13:50:00,217.91,218.67,217.82,218.61,13067.0,217.91,218.67,217.82,218.61,13067.0
2020-08-10 13:55:00,218.67,219.03,218.43,219.03,13865.0,218.67,219.03,218.43,219.03,13865.0
2020-08-10 14:00:00,219.0,219.91,219.0,219.82,33952.0,219.0,219.91,219.0,219.82,33952.0
2020-08-10 14:05:00,219.77,220.38,219.73,220.35,31642.0,219.77,220.38,219.73,220.35,31642.0
2020-08-10 14:10:00,220.33,220.45,220.04,220.37,47157.0,220.33,220.45,220.04,220.37,47157.0
2020-08-10 14:15:00,220.36,220.41,219.74,219.8,14986.0,220.36,220.41,219.74,219.8,14986.0
2020-08-10 14:20:00,219.8,220.03,218.9,219.06,16489.0,219.8,220.03,218.9,219.06,16489.0
2020-08-10 14:25:00,219.02,219.57,218.69,219.37,22040.0,219.02,219.57,218.69,219.37,22040.0
2020-08-10 14:30:00,219.38,219.81,219.18,219.67,10928.0,219.38,219.81,219.18,219.67,10928.0
2020-08-10 14:35:00,219.68,219.68,219.0,219.18,16206.0,219.68,219.68,219.0,219.18,16206.0
2020-08-10 14:40:00,219.16,219.41,218.97,219.41,7633.0,219.16,219.41,218.97,219.41,7633.0
2020-08-10 14:45:00,219.37,220.02,219.22,219.78,8406.0,219.37,220.02,219.22,219.78,8406.0
2020-08-10 14:50:00,219.97,220.05,219.38,219.77,6883.0,219.97,220.05,219.38,219.77,6883.0
2020-08-10 14:55:00,219.66,219.87,219.49,219.53,14275.0,219.66,219.87,219.49,219.53,14275.0
2020-08-10 15:00:00,219.47,219.5,219.26,219.5,8333.0,219.47,219.5,219.26,219.5,8333.0
2020-08-10 15:05:00,219.56,219.76,219.45,219.76,8573.0,219.56,219.76,219.45,219.76,8573.0
2020-08-10 15:10:00,219.76,219.88,219.5,219.88,7901.0,219.76,219.88,219.5,219.88,7901.0
2020-08-10 15:15:00,219.8,219.9,219.57,219.9,11367.0,219.8,219.9,219.57,219.9,11367.0
2020-08-10 15:20:00,219.82,220.07,219.75,219.93,14414.0,219.82,220.07,219.75,219.93,14414.0
2020-08-10 15:25:00,219.96,219.96,219.33,219.46,13079.0,219.96,219.96,219.33,219.46,13079.0
2020-08-10 15:30:00,219.46,219.49,218.96,219.01,11115.0,219.46,219.49,218.96,219.01,11115.0
2020-08-10 15:35:00,218.96,219.37,218.95,219.14,9704.0,218.96,219.37,218.95,219.14,9704.0
2020-08-10 15:40:00,219.11,219.11,218.7,218.77,11092.0,219.11,219.11,218.7,218.77,11092.0
2020-08-10 15:45:00,218.81,219.53,218.75,219.36,29618.0,218.81,219.53,218.75,219.36,29618.0
2020-08-10 15:50:00,219.24,219.62,219.12,219.32,29308.0,219.24,219.62,219.12,219.32,29308.0
2020-08-10 15:55:00,219.27,219.56,219.04,219.12,38663.0,219.27,219.56,219.04,219.12,38663.0
2020-08-11 09:30:00,221.93,225.14,221.63,223.69,46526.0,221.93,225.14,221.63,223.69,46526.0
2020-08-11 09:35:00,223.47,224.68,221.35,221.92,32176.0,223.47,224.68,221.35,221.92,32176.0
2020-08-11 09:40:00,221.67,224.49,220.51,224.03,21141.0,221.67,224.49,220.51,224.03,21141.0
2020-08-11 09:45:00,223.85,225.9,223.78,225.42,34443.0,223.85,225.9,223.78,225.42,34443.0
2020-08-11 09:50:00,225.25,226.36,223.18,223.53,21005.0,225.25,226.36,223.18,223.53,21005.0
2020-08-11 09:55:00,223.64,223.66,218.51,219.03,33941.0,223.64,223.66,218.51,219.03,33941.0
2020-08-11 10:00:00,218.66,218.66,217.19,217.86,20156.0,218.66,218.66,217.19,217.86,20156.0
2020-08-11 10:05:00,217.87,218.99,217.7,218.19,16674.0,217.87,218.99,217.7,218.19,16674.0
2020-08-11 10:10:00,218.37,218.37,216.53,217.69,22379.0,218.37,218.37,216.53,217.69,22379.0
2020-08-11 10:15:00,217.34,217.58,216.88,217.43,20537.0,217.34,217.58,216.88,217.43,20537.0
2020-08-11 10:20:00,217.26,217.95,216.92,217.95,3777.0,217.26,217.95,216.92,217.95,3777.0
2020-08-11 10:25:00,218.06,218.61,217.6,218.1,4928.0,218.06,218.61,217.6,218.1,4928.0
2020-08-11 10:30:00,218.5,218.93,218.28,218.73,8537.0,218.5,218.93,218.28,218.73,8537.0
2020-08-11 10:35:00,218.86,219.58,218.7,219.43,8040.0,218.86,219.58,218.7,219.43,8040.0
2020-08-11 10:40:00,219.46,220.24,218.81,218.85,15111.0,219.46,220.24,218.81,218.85,15111.0
2020-08-11 10:45:00,218.88,219.51,218.76,218.97,5122.0,218.88,219.51,218.76,218.97,5122.0
2020-08-11 10:50:00,219.08,219.41,218.92,219.0,2635.0,219.08,219.41,218.92,219.0,2635.0
2020-08-11 10:55:00,219.1,219.35,218.95,219.18,9442.0,219.1,219.35,218.95,219.18,9442.0
2020-08-11 11:00:00,219.26,219.53,219.08,219.37,4700.0,219.26,219.53,219.08,219.37,4700.0
2020-08-11 11:05:00,219.46,219.73,219.21,219.44,4516.0,219.46,219.73,219.21,219.44,4516.0
2020-08-11 11:10:00,219.34,219.43,218.02,218.07,7400.0,219.34,219.43,218.02,218.07,7400.0
2020-08-11 11:15:00,218.1,218.63,217.52,218.46,10211.0,218.1,218.63,217.52,218.46,10211.0
2020-08-11 11:20:00,218.86,219.07,218.35,218.55,6162.0,218.86,219.07,218.35,218.55,6162.0
2020-08-11 11:25:00,218.56,218.9,218.46,218.56,2930.0,218.56,218.9,218.46,218.56,2930.0
2020-08-11 11:30:00,218.42,218.49,217.59,218.06,6397.0,218.42,218.49,217.59,218.06,6397.0
2020-08-11 11:35:00,218.13,218.18,217.81,218.18,1751.0,218.13,218.18,217.81,218.18,1751.0
2020-08-11 11:40:00,218.21,218.57,217.75,217.85,4805.0,218.21,218.57,217.75,217.85,4805.0
2020-08-11 11:45:00,217.73,217.74,217.22,217.68,1901.0,217.73,217.74,217.22,217.68,1901.0
2020-08-11 11:50:00,217.83,217.83,216.74,217.26,7385.0,217.83,217.83,216.74,217.26,7385.0
2020-08-11 11:55:00,217.4,217.4,216.75,217.03,3644.0,217.4,217.4,216.75,217.03,3644.0
2020-08-11 12:00:00,217.03,217.04,215.64,216.11,8179.0,217.03,217.04,215.64,216.11,8179.0
2020-08-11 12:05:00,216.11,216.78,216.05,216.73,3840.0,216.11,216.78,216.05,216.73,3840.0
2020-08-11 12:10:00,216.96,216.98,216.72,216.74,2278.0,216.96,216.98,216.72,216.74,2278.0
2020-08-11 12:15:00,216.79,217.03,216.56,217.03,4441.0,216.79,217.03,216.56,217.03,4441.0
2020-08-11 12:20:00,217.16,217.35,217.04,217.06,2325.0,217.16,217.35,217.04,217.06,2325.0
2020-08-11 12:25:00,216.95,217.65,216.85,217.62,2375.0,216.95,217.65,216.85,217.62,2375.0
2020-08-11 12:30:00,217.53,217.67,217.35,217.65,3026.0,217.53,217.67,217.35,217.65,3026.0
2020-08-11 12:35:00,217.48,217.52,217.18,217.18,1646.0,217.48,217.52,217.18,217.18,1646.0
2020-08-11 12:40:00,217.42,217.72,217.4,217.72,2969.0,217.42,217.72,217.4,217.72,2969.0
2020-08-11 12:45:00,217.68,217.87,217.6,217.75,2050.0,217.68,217.87,217.6,217.75,2050.0
2020-08-11 12:50:00,217.74,218.08,217.6,218.04,3526.0,217.74,218.08,217.6,218.04,3526.0
2020-08-11 12:55:00,217.99,218.24,217.93,218.07,4492.0,217.99,218.24,217.93,218.07,4492.0
2020-08-11 13:00:00,218.12,218.31,218.02,218.18,5997.0,218.12,218.31,218.02,218.18,5997.0
2020-08-11 13:05:00,217.96,218.12,217.63,217.77,16016.0,217.96,218.12,217.63,217.77,16016.0
2020-08-11 13:10:00,218.11,218.11,217.5,217.5,1161.0,218.11,218.11,217.5,217.5,1161.0
2020-08-11 13:15:00,217.61,217.9,217.48,217.9,2605.0,217.61,217.9,217.48,217.9,2605.0
2020-08-11 13:20:00,217.93,218.97,217.93,218.86,3906.0,217.93,218.97,217.93,218.86,3906.0
2020-08-11 13:25:00,218.86,219.0,218.85,218.88,2206.0,218.86,219.0,218.85,218.88,2206.0
2020-08-11 13:30:00,218.75,218.99,218.73,218.75,4429.0,218.75,218.99,218.73,218.75,4429.0
2020-08-11 13:35:00,218.66,218.66,218.33,218.49,2900.0,218.66,218.66,218.33,218.49,2900.0
2020-08-11 13:40:00,218.42,218.56,218.38,218.56,1943.0,218.42,218.56,218.38,218.56,1943.0
2020-08-11 13:45:00,218.43,218.73,218.43,218.55,2800.0,218.43,218.73,218.43,218.55,2800.0
2020-08-11 13:50:00,218.6,218.75,218.47,218.58,2555.0,218.6,218.75,218.47,218.58,2555.0
2020-08-11 13:55:00,218.47,219.15,218.46,219.08,6329.0,218.47,219.15,218.46,219.08,6329.0
2020-08-11 14:00:00,219.12,219.13,218.46,218.53,4447.0,219.12,219.13,218.46,218.53,4447.0
2020-08-11 14:05:00,218.57,218.96,218.5,218.95,2350.0,218.57,218.96,218.5,218.95,2350.0
2020-08-11 14:10:00,218.89,219.08,218.79,218.79,2436.0,218.89,219.08,218.79,218.79,2436.0
2020-08-11 14:15:00,218.76,218.97,218.46,218.97,2120.0,218.76,218.97,218.46,218.97,2120.0
2020-08-11 14:20:00,218.99,219.06,218.73,218.76,2200.0,218.99,219.06,218.73,218.76,2200.0
2020-08-11 14:25:00,218.94,219.01,218.57,218.63,3219.0,218.94,219.01,218.57,218.63,3219.0
2020-08-11 14:30:00,218.56,218.8,218.45,218.8,2373.0,218.56,218.8,218.45,218.8,2373.0
2020-08-11 14:35:00,218.8,219.04,218.57,218.81,6043.0,218.8,219.04,218.57,218.81,6043.0
2020-08-11 14:40:00,218.77,219.1,218.67,218.84,3496.0,218.77,219.1,218.67,218.84,3496.0
2020-08-11 14:45:00,218.76,218.95,218.69,218.89,2600.0,218.76,218.95,218.69,218.89,2600.0
2020-08-11 14:50:00,218.87,219.25,218.78,219.14,3661.0,218.87,219.25,218.78,219.14,3661.0
2020-08-11 14:55:00,219.13,219.55,218.99,219.35,5753.0,219.13,219.55,218.99,219.35,5753.0
2020-08-11 15:00:00,219.26,219.39,218.66,218.7,3925.0,219.26,219.39,218.66,218.7,3925.0
2020-08-11 15:05:00,218.43,218.67,217.89,217.95,5970.0,218.43,218.67,217.89,217.95,5970.0
2020-08-11 15:10:00,217.65,217.79,217.01,217.46,9989.0,217.65,217.79,217.01,217.46,9989.0
2020-08-11 15:15:00,217.19,217.68,215.83,216.12,10190.0,217.19,217.68,215.83,216.12,10190.0
2020-08-11 15:20:00,216.0,216.4,215.29,215.39,8317.0,216.0,216.4,215.29,215.39,8317.0
2020-08-11 15:25:00,215.5,216.66,215.46,216.52,4990.0,215.5,216.66,215.46,216.52,4990.0
2020-08-11 15:30:00,216.5,216.57,215.71,215.88,6635.0,216.5,216.57,215.71,215.88,6635.0
2020-08-11 15:35:00,215.87,216.53,215.65,216.1,6766.0,215.87,216.53,215.65,216.1,6766.0
2020-08-11 15:40:00,216.32,216.68,216.07,216.57,11578.0,216.32,216.68,216.07,216.57,11578.0
2020-08-11 15:45:00,216.45,216.45,216.02,216.18,14701.0,216.45,216.45,216.02,216.18,14701.0
2020-08-11 15:50:00,216.0,216.04,214.67,215.39,19636.0,216.0,216.04,214.67,215.39,19636.0
2020-08-11 15:55:00,215.38,216.23,215.38,216.23,34941.0,215.38,216.23,215.38,216.23,34941.0
2020-08-12 09:30:00,217.84,218.72,217.11,218.29,11572.0,217.84,218.72,217.11,218.29,11572.0
2020-08-12 09:35:00,218.32,218.49,216.93,218.17,5800.0,218.32,218.49,216.93,218.17,5800.0
2020-08-12 09:40:00,217.41,217.91,217.41,217.81,1951.0,217.41,217.91,217.41,217.81,1951.0
2020-08-12 09:45:00,217.3,217.72,217.23,217.49,3554.0,217.3,217.72,217.23,217.49,3554.0
2020-08-12 09:50:00,217.49,217.5,216.21,216.41,5246.0,217.49,217.5,216.21,216.41,5246.0
2020-08-12 09:55:00,216.28,216.59,215.75,216.31,5282.0,216.28,216.59,215.75,216.31,5282.0
2020-08-12 10:00:00,216.31,216.38,215.31,215.88,5674.0,216.31,216.38,215.31,215.88,5674.0
2020-08-12 10:05:00,215.54,215.86,215.39,215.39,3103.0,215.54,215.86,215.39,215.39,3103.0
2020-08-12 10:10:00,215.52,215.75,214.61,215.22,4909.0,215.52,215.75,214.61,215.22,4909.0
2020-08-12 10:15:00,215.59,215.68,215.19,215.19,4153.0,215.59,215.68,215.19,215.19,4153.0
2020-08-12 10:20:00,215.74,215.99,214.86,214.86,4133.0,215.74,215.99,214.86,214.86,4133.0
2020-08-12 10:25:00,214.82,214.82,214.14,214.42,2222.0,214.82,214.82,214.14,214.42,2222.0
2020-08-12 10:30:00,214.6,214.79,214.01,214.31,7390.0,214.6,214.79,214.01,214.31,7390.0
2020-08-12 10:35:00,214.52,214.57,214.08,214.26,1310.0,214.52,214.57,214.08,214.26,1310.0
2020-08-12 10:40:00,214.25,214.92,214.25,214.58,1800.0,214.25,214.92,214.25,214.58,1800.0
2020-08-12 10:45:00,214.71,214.84,214.52,214.84,3000.0,214.71,214.84,214.52,214.84,3000.0
2020-08-12 10:50:00,214.81,214.86,214.62,214.66,1326.0,214.81,214.86,214.62,214.66,1326.0
2020-08-12 10:55:00,214.57,214.78,214.04,214.19,2954.0,214.57,214.78,214.04,214.19,2954.0
2020-08-12 11:00:00,214.0,214.15,213.51,214.09,2839.0,214.0,214.15,213.51,214.09,2839.0
2020-08-12 11:05:00,214.29,214.29,213.72,213.8,2500.0,214.29,214.29,213.72,213.8,2500.0
2020-08-12 11:10:00,213.89,213.89,212.73,212.73,3483.0,213.89,213.89,212.73,212.73,3483.0
2020-08-12 11:15:00,212.81,213.04,212.33,213.04,4710.0,212.81,213.04,212.33,213.04,4710.0
2020-08-12 11:20:00,213.03,213.6,213.02,213.53,3469.0,213.03,213.6,213.02,213.53,3469.0
2020-08-12 11:25:00,213.41,213.86,213.26,213.49,2303.0,213.41,213.86,213.26,213.49,2303.0
2020-08-12 11:30:00,213.56,213.88,213.55,213.87,2500.0,213.56,213.88,213.55,213.87,2500.0
2020-08-12 11:35:00,213.91,213.91,213.45,213.48,1900.0,213.91,213.91,213.45,213.48,1900.0
2020-08-12 11:40:00,213.37,213.98,213.32,213.7,3472.0,213.37,213.98,213.32,213.7,3472.0
2020-08-12 11:45:00,213.64,213.79,213.5,213.7,1252.0,213.64,213.79,213.5,213.7,1252.0
2020-08-12 11:50:00,213.36,213.72,213.01,213.12,3623.0,213.36,213.72,213.01,213.12,3623.0
2020-08-12 11:55:00,213.19,213.49,213.19,213.38,1435.0,213.19,213.49,213.19,213.38,1435.0
2020-08-12 12:00:00,213.34,213.7,213.31,213.7,3018.0,213.34,213.7,213.31,213.7,3018.0
2020-08-12 12:05:00,213.7,213.9,213.55,213.9,3000.0,213.7,213.9,213.55,213.9,3000.0
2020-08-12 12:10:00,213.89,214.19,213.7,214.03,6813.0,213.89,214.19,213.7,214.03,6813.0
2020-08-12 12:15:00,214.12,214.44,214.07,214.44,6028.0,214.12,214.44,214.07,214.44,6028.0
2020-08-12 12:20:00,214.49,214.59,214.46,214.51,600.0,214.49,214.59,214.46,214.51,600.0
2020-08-12 12:25:00,214.43,214.7,214.4,214.4,1850.0,214.43,214.7,214.4,214.4,1850.0
2020-08-12 12:30:00,214.36,214.55,214.16,214.5,1440.0,214.36,214.55,214.16,214.5,1440.0
2020-08-12 12:35:00,214.65,214.66,214.45,214.53,1273.0,214.65,214.66,214.45,214.53,1273.0
2020-08-12 12:40:00,214.61,214.81,214.51,214.51,3472.0,214.61,214.81,214.51,214.51,3472.0
2020-08-12 12:45:00,214.64,215.0,214.64,214.83,6600.0,214.64,215.0,214.64,214.83,6600.0
2020-08-12 12:50:00,214.77,215.0,214.62,214.62,3128.0,214.77,215.0,214.62,214.62,3128.0
2020-08-12 12:55:00,214.69,214.7,214.33,214.33,2560.0,214.69,214.7,214.33,214.33,2560.0
2020-08-12 13:00:00,214.36,214.36,213.38,213.38,1600.0,214.36,214.36,213.38,213.38,1600.0
2020-08-12 13:05:00,213.54,213.55,213.21,213.25,5927.0,213.54,213.55,213.21,213.25,5927.0
2020-08-12 13:10:00,213.07,213.13,212.63,212.63,4099.0,213.07,213.13,212.63,212.63,4099.0
2020-08-12 13:15:00,212.73,212.91,212.7,212.8,1300.0,212.73,212.91,212.7,212.8,1300.0
2020-08-12 13:20:00,213.07,213.11,212.94,213.03,1300.0,213.07,213.11,212.94,213.03,1300.0
2020-08-12 13:25:00,213.06,213.8,213.04,213.55,3300.0,213.06,213.8,213.04,213.55,3300.0
2020-08-12 13:30:00,213.78,213.9,213.55,213.79,1902.0,213.78,213.9,213.55,213.79,1902.0
2020-08-12 13:35:00,213.79,214.34,213.74,214.24,2457.0,213.79,214.34,213.74,214.24,2457.0
2020-08-12 13:40:00,214.45,214.62,214.32,214.51,3323.0,214.45,214.62,214.32,214.51,3323.0
2020-08-12 13:45:00,214.53,214.71,214.44,214.48,4928.0,214.53,214.71,214.44,214.48,4928.0
2020-08-12 13:50:00,214.44,215.22,214.44,215.22,1550.0,214.44,215.22,214.44,215.22,1550.0
2020-08-12 13:55:00,215.22,215.54,215.22,215.54,2538.0,215.22,215.54,215.22,215.54,2538.0
2020-08-12 14:00:00,215.77,215.77,215.29,215.29,3635.0,215.77,215.77,215.29,215.29,3635.0
2020-08-12 14:05:00,215.3,215.32,214.67,214.68,3229.0,215.3,215.32,214.67,214.68,3229.0
2020-08-12 14:10:00,214.66,214.75,214.09,214.1,1572.0,214.66,214.75,214.09,214.1,1572.0
2020-08-12 14:15:00,214.29,214.6,214.28,214.45,1800.0,214.29,214.6,214.28,214.45,1800.0
2020-08-12 14:20:00,214.58,214.79,214.53,214.69,2294.0,214.58,214.79,214.53,214.69,2294.0
2020-08-12 14:25:00,214.71,215.17,214.7,215.17,4414.0,214.71,215.17,214.7,215.17,4414.0
2020-08-12 14:30:00,215.09,215.38,215.08,215.28,3018.0,215.09,215.38,215.08,215.28,3018.0
2020-08-12 14:35:00,215.29,215.4,215.0,215.0,2475.0,215.29,215.4,215.0,215.0,2475.0
2020-08-12 14:40:00,215.05,215.05,214.77,214.77,2313.0,215.05,215.05,214.77,214.77,2313.0
2020-08-12 14:45:00,214.87,215.5,214.87,215.5,1800.0,214.87,215.5,214.87,215.5,1800.0
2020-08-12 14:50:00,215.61,215.7,215.12,215.12,1606.0,215.61,215.7,215.12,215.12,1606.0
2020-08-12 14:55:00,215.14,215.28,215.14,215.21,700.0,215.14,215.28,215.14,215.21,700.0
2020-08-12 15:00:00,215.03,215.03,214.82,214.89,600.0,215.03,215.03,214.82,214.89,600.0
2020-08-12 15:05:00,215.05,215.33,214.95,215.31,4842.0,215.05,215.33,214.95,215.31,4842.0
2020-08-12 15:10:00,215.42,215.54,215.36,215.54,621.0,215.42,215.54,215.36,215.54,621.0
2020-08-12 15:15:00,215.55,215.83,215.55,215.83,3800.0,215.55,215.83,215.55,215.83,3800.0
2020-08-12 15:20:00,215.81,216.69,215.73,216.6,4230.0,215.81,216.69,215.73,216.6,4230.0
2020-08-12 15:25:00,216.66,216.95,216.54,216.69,5477.0,216.66,216.95,216.54,216.69,5477.0
2020-08-12 15:30:00,216.61,216.65,215.97,216.22,4898.0,216.61,216.65,215.97,216.22,4898.0
2020-08-12 15:35:00,216.31,216.5,216.25,216.34,4255.0,216.31,216.5,216.25,216.34,4255.0
2020-08-12 15:40:00,216.46,216.76,216.44,216.64,11368.0,216.46,216.76,216.44,216.64,11368.0
2020-08-12 15:45:00,216.72,216.9,216.44,216.84,9388.0,216.72,216.9,216.44,216.84,9388.0
2020-08-12 15:50:00,216.87,217.61,216.78,217.49,21039.0,216.87,217.61,216.78,217.49,21039.0
2020-08-12 15:55:00,217.41,217.83,217.05,217.83,49735.0,217.41,217.83,217.05,217.83,49735.0
2020-08-13 09:30:00,215.53,217.51,215.53,217.46,16152.0,215.53,217.51,215.53,217.46,16152.0
2020-08-13 09:35:00,217.4,218.19,217.0,217.45,10411.0,217.4,218.19,217.0,217.45,10411.0
2020-08-13 09:40:00,216.88,217.82,216.86,217.34,13312.0,216.88,217.82,216.86,217.34,13312.0
2020-08-13 09:45:00,217.2,217.79,217.2,217.79,2199.0,217.2,217.79,217.2,217.79,2199.0
2020-08-13 09:50:00,217.98,219.72,217.98,219.57,7451.0,217.98,219.72,217.98,219.57,7451.0
2020-08-13 09:55:00,219.55,219.95,219.06,219.72,10650.0,219.55,219.95,219.06,219.72,10650.0
2020-08-13 10:00:00,219.47,220.77,219.47,220.31,9025.0,219.47,220.77,219.47,220.31,9025.0
2020-08-13 10:05:00,220.21,220.37,219.94,220.21,3228.0,220.21,220.37,219.94,220.21,3228.0
2020-08-13 10:10:00,220.2,220.57,219.9,220.48,2495.0,220.2,220.57,219.9,220.48,2495.0
2020-08-13 10:15:00,220.49,221.19,220.25,220.73,6373.0,220.49,221.19,220.25,220.73,6373.0
2020-08-13 10:20:00,220.91,221.0,219.68,219.72,7135.0,220.91,221.0,219.68,219.72,7135.0
2020-08-13 10:25:00,219.94,219.94,218.88,219.83,7529.0,219.94,219.94,218.88,219.83,7529.0
2020-08-13 10:30:00,219.42,219.42,219.04,219.35,2611.0,219.42,219.42,219.04,219.35,2611.0
2020-08-13 10:35:00,219.13,220.25,219.12,219.92,21197.0,219.13,220.25,219.12,219.92,21197.0
2020-08-13 10:40:00,219.85,220.53,219.83,220.23,1200.0,219.85,220.53,219.83,220.23,1200.0
2020-08-13 10:45:00,220.03,220.71,220.02,220.36,2539.0,220.03,220.71,220.02,220.36,2539.0
2020-08-13 10:50:00,220.43,220.79,220.43,220.79,1792.0,220.43,220.79,220.43,220.79,1792.0
2020-08-13 10:55:00,220.73,220.97,220.5,220.78,2450.0,220.73,220.97,220.5,220.78,2450.0
2020-08-13 11:00:00,220.58,220.58,219.94,219.94,1801.0,220.58,220.58,219.94,219.94,1801.0
2020-08-13 11:05:00,220.06,220.11,219.6,219.6,2098.0,220.06,220.11,219.6,219.6,2098.0
2020-08-13 11:10:00,219.84,220.34,219.55,220.34,1200.0,219.84,220.34,219.55,220.34,1200.0
2020-08-13 11:15:00,220.5,220.77,220.45,220.66,1812.0,220.5,220.77,220.45,220.66,1812.0
2020-08-13 11:20:00,220.62,220.64,220.29,220.4,2322.0,220.62,220.64,220.29,220.4,2322.0
2020-08-13 11:25:00,220.46,220.84,220.36,220.62,2272.0,220.46,220.84,220.36,220.62,2272.0
2020-08-13 11:30:00,220.57,220.67,220.12,220.17,2441.0,220.57,220.67,220.12,220.17,2441.0
2020-08-13 11:35:00,219.93,220.35,219.84,220.08,2980.0,219.93,220.35,219.84,220.08,2980.0
2020-08-13 11:40:00,220.18,220.49,220.18,220.49,800.0,220.18,220.49,220.18,220.49,800.0
2020-08-13 11:45:00,220.55,220.88,220.55,220.8,2350.0,220.55,220.88,220.55,220.8,2350.0
2020-08-13 11:50:00,220.79,221.18,220.73,221.18,6500.0,220.79,221.18,220.73,221.18,6500.0
2020-08-13 11:55:00,221.25,221.87,221.24,221.62,5963.0,221.25,221.87,221.24,221.62,5963.0
2020-08-13 12:00:00,221.59,221.75,221.44,221.68,3504.0,221.59,221.75,221.44,221.68,3504.0
2020-08-13 12:05:00,221.74,222.01,221.57,221.96,4590.0,221.74,222.01,221.57,221.96,4590.0
2020-08-13 12:10:00,221.9,222.1,221.89,221.9,3641.0,221.9,222.1,221.89,221.9,3641.0
2020-08-13 12:15:00,221.95,221.96,221.37,221.45,2354.0,221.95,221.96,221.37,221.45,2354.0
2020-08-13 12:20:00,221.44,221.55,221.22,221.55,4093.0,221.44,221.55,221.22,221.55,4093.0
2020-08-13 12:25:00,221.71,221.73,221.51,221.58,2265.0,221.71,221.73,221.51,221.58,2265.0
2020-08-13 12:30:00,221.57,221.77,221.15,221.21,2836.0,221.57,221.77,221.15,221.21,2836.0
2020-08-13 12:35:00,221.19,221.31,221.08,221.31,3252.0,221.19,221.31,221.08,221.31,3252.0
2020-08-13 12:40:00,221.26,221.57,221.23,221.51,2591.0,221.26,221.57,221.23,221.51,2591.0
2020-08-13 12:45:00,221.46,221.48,221.18,221.36,3681.0,221.46,221.48,221.18,221.36,3681.0
2020-08-13 12:50:00,221.48,221.58,221.45,221.48,1305.0,221.48,221.58,221.45,221.48,1305.0
2020-08-13 12:55:00,221.42,221.7,221.42,221.64,1799.0,221.42,221.7,221.42,221.64,1799.0
2020-08-13 13:00:00,221.65,221.79,221.39,221.39,2000.0,221.65,221.79,221.39,221.39,2000.0
2020-08-13 13:05:00,221.13,221.22,221.0,221.11,1481.0,221.13,221.22,221.0,221.11,1481.0
2020-08-13 13:10:00,220.96,221.18,220.9,221.1,3949.0,220.96,221.18,220.9,221.1,3949.0
2020-08-13 13:15:00,221.11,221.56,221.1,221.45,1531.0,221.11,221.56,221.1,221.45,1531.0
2020-08-13 13:20:00,221.45,221.87,221.44,221.44,1166.0,221.45,221.87,221.44,221.44,1166.0
2020-08-13 13:25:00,221.51,221.82,221.38,221.7,3370.0,221.51,221.82,221.38,221.7,3370.0
2020-08-13 13:30:00,221.57,221.57,220.62,220.95,3027.0,221.57,221.57,220.62,220.95,3027.0
2020-08-13 13:35:00,221.03,221.07,220.91,220.94,1900.0,221.03,221.07,220.91,220.94,1900.0
2020-08-13 13:40:00,220.93,221.28,220.91,221.26,2425.0,220.93,221.28,220.91,221.26,2425.0
2020-08-13 13:45:00,221.35,221.65,221.35,221.65,2400.0,221.35,221.65,221.35,221.65,2400.0
2020-08-13 13:50:00,221.67,221.71,221.53,221.53,2000.0,221.67,221.71,221.53,221.53,2000.0
2020-08-13 13:55:00,221.56,221.58,221.29,221.51,2200.0,221.56,221.58,221.29,221.51,2200.0
2020-08-13 14:00:00,221.55,221.55,221.26,221.38,3950.0,221.55,221.55,221.26,221.38,3950.0
2020-08-13 14:05:00,221.32,221.32,221.01,221.13,2100.0,221.32,221.32,221.01,221.13,2100.0
2020-08-13 14:10:00,221.16,221.54,221.13,221.54,3450.0,221.16,221.54,221.13,221.54,3450.0
2020-08-13 14:15:00,221.65,221.77,221.37,221.47,3344.0,221.65,221.77,221.37,221.47,3344.0
2020-08-13 14:20:00,221.6,221.6,220.75,221.04,2300.0,221.6,221.6,220.75,221.04,2300.0
2020-08-13 14:25:00,221.17,221.37,220.92,221.32,2800.0,221.17,221.37,220.92,221.32,2800.0
2020-08-13 14:30:00,221.41,221.58,221.25,221.25,3003.0,221.41,221.58,221.25,221.25,3003.0
2020-08-13 14:35:00,221.28,221.32,220.65,220.89,10285.0,221.28,221.32,220.65,220.89,10285.0
2020-08-13 14:40:00,221.25,221.48,221.0,221.26,5343.0,221.25,221.48,221.0,221.26,5343.0
2020-08-13 14:45:00,221.28,221.61,221.1,221.25,2070.0,221.28,221.61,221.1,221.25,2070.0
2020-08-13 14:50:00,221.11,221.18,220.25,221.1,10652.0,221.11,221.18,220.25,221.1,10652.0
2020-08-13 14:55:00,220.8,221.13,220.77,220.8,2469.0,220.8,221.13,220.77,220.8,2469.0
2020-08-13 15:00:00,220.74,221.1,220.5,220.68,4990.0,220.74,221.1,220.5,220.68,4990.0
2020-08-13 15:05:00,220.69,221.15,220.49,221.06,4181.0,220.69,221.15,220.49,221.06,4181.0
2020-08-13 15:10:00,221.02,221.61,220.83,221.61,6249.0,221.02,221.61,220.83,221.61,6249.0
2020-08-13 15:15:00,221.71,222.15,221.65,222.0,5550.0,221.71,222.15,221.65,222.0,5550.0
2020-08-13 15:20:00,222.0,222.17,221.89,222.17,7349.0,222.0,222.17,221.89,222.17,7349.0
2020-08-13 15:25:00,222.12,222.43,222.07,222.38,10225.0,222.12,222.43,222.07,222.38,10225.0
2020-08-13 15:30:00,222.38,222.96,222.35,222.87,12320.0,222.38,222.96,222.35,222.87,12320.0
2020-08-13 15:35:00,222.87,222.93,222.53,222.53,8217.0,222.87,222.93,222.53,222.53,8217.0
2020-08-13 15:40:00,222.48,222.78,222.45,222.64,9234.0,222.48,222.78,222.45,222.64,9234.0
2020-08-13 15:45:00,222.67,222.82,222.42,222.69,15478.0,222.67,222.82,222.42,222.69,15478.0
2020-08-13 15:50:00,222.61,223.11,222.48,222.89,21399.0,222.61,223.11,222.48,222.89,21399.0
2020-08-13 15:55:00,222.83,222.95,222.29,222.41,30819.0,222.83,222.95,222.29,222.41,30819.0
2020-08-14 09:30:00,222.52,222.66,221.53,221.92,7905.0,222.52,222.66,221.53,221.92,7905.0
2020-08-14 09:35:00,221.84,221.84,219.95,220.26,3964.0,221.84,221.84,219.95,220.26,3964.0
2020-08-14 09:40:00,219.64,220.22,219.13,219.87,5520.0,219.64,220.22,219.13,219.87,5520.0
2020-08-14 09:45:00,219.76,220.12,219.62,219.81,2660.0,219.76,220.12,219.62,219.81,2660.0
2020-08-14 09:50:00,219.97,221.22,219.75,221.22,4396.0,219.97,221.22,219.75,221.22,4396.0
2020-08-14 09:55:00,221.38,222.9,221.3,222.68,7099.0,221.38,222.9,221.3,222.68,7099.0
2020-08-14 10:00:00,222.47,223.33,222.28,222.84,11956.0,222.47,223.33,222.28,222.84,11956.0
2020-08-14 10:05:00,222.65,223.46,221.99,223.46,45629.0,222.65,223.46,221.99,223.46,45629.0
2020-08-14 10:10:00,223.27,223.99,222.92,223.12,5436.0,223.27,223.99,222.92,223.12,5436.0
2020-08-14 10:15:00,223.21,224.19,223.05,223.49,3768.0,223.21,224.19,223.05,223.49,3768.0
2020-08-14 10:20:00,223.58,224.53,223.29,224.53,5419.0,223.58,224.53,223.29,224.53,5419.0
2020-08-14 10:25:00,224.73,224.73,223.81,224.25,3542.0,224.73,224.73,223.81,224.25,3542.0
2020-08-14 10:30:00,224.08,225.07,224.08,224.53,8237.0,224.08,225.07,224.08,224.53,8237.0
2020-08-14 10:35:00,224.52,224.87,224.4,224.82,3817.0,224.52,224.87,224.4,224.82,3817.0
2020-08-14 10:40:00,224.97,225.34,224.5,224.73,7906.0,224.97,225.34,224.5,224.73,7906.0
2020-08-14 10:45:00,224.75,224.94,224.63,224.75,4186.0,224.75,224.94,224.63,224.75,4186.0
2020-08-14 10:50:00,224.81,224.81,224.45,224.5,4010.0,224.81,224.81,224.45,224.5,4010.0
2020-08-14 10:55:00,224.59,224.99,224.49,224.87,3137.0,224.59,224.99,224.49,224.87,3137.0
2020-08-14 11:00:00,225.0,225.13,224.67,225.02,5226.0,225.0,225.13,224.67,225.02,5226.0
2020-08-14 11:05:00,225.0,225.25,225.0,225.25,2114.0,225.0,225.25,225.0,225.25,2114.0
2020-08-14 11:10:00,225.3,225.31,225.0,225.27,2937.0,225.3,225.31,225.0,225.27,2937.0
2020-08-14 11:15:00,225.38,225.39,225.11,225.38,1590.0,225.38,225.39,225.11,225.38,1590.0
2020-08-14 11:20:00,225.44,225.86,225.44,225.74,6767.0,225.44,225.86,225.44,225.74,6767.0
2020-08-14 11:25:00,225.64,226.19,225.48,225.98,7589.0,225.64,226.19,225.48,225.98,7589.0
2020-08-14 11:30:00,226.09,226.19,225.77,225.78,5769.0,226.09,226.19,225.77,225.78,5769.0
2020-08-14 11:35:00,225.9,226.0,225.58,225.75,2050.0,225.9,226.0,225.58,225.75,2050.0
2020-08-14 11:40:00,225.76,225.82,225.65,225.74,4327.0,225.76,225.82,225.65,225.74,4327.0
2020-08-14 11:45:00,225.79,225.95,225.63,225.63,6121.0,225.79,225.95,225.63,225.63,6121.0
2020-08-14 11:50:00,225.61,225.8,225.01,225.14,4430.0,225.61,225.8,225.01,225.14,4430.0
2020-08-14 11:55:00,225.17,225.8,225.17,225.77,2815.0,225.17,225.8,225.17,225.77,2815.0
2020-08-14 12:00:00,225.81,226.0,225.8,225.81,4612.0,225.81,226.0,225.8,225.81,4612.0
2020-08-14 12:05:00,225.73,225.73,225.03,225.06,1965.0,225.73,225.73,225.03,225.06,1965.0
2020-08-14 12:10:00,225.0,225.49,224.95,225.17,6796.0,225.0,225.49,224.95,225.17,6796.0
2020-08-14 12:15:00,225.08,225.3,224.83,224.83,2337.0,225.08,225.3,224.83,224.83,2337.0
2020-08-14 12:20:00,224.87,224.88,224.18,224.76,12143.0,224.87,224.88,224.18,224.76,12143.0
2020-08-14 12:25:00,224.8,225.05,224.75,224.77,2136.0,224.8,225.05,224.75,224.77,2136.0
2020-08-14 12:30:00,224.64,224.88,224.54,224.88,2206.0,224.64,224.88,224.54,224.88,2206.0
2020-08-14 12:35:00,224.8,224.82,224.68,224.78,3091.0,224.8,224.82,224.68,224.78,3091.0
2020-08-14 12:40:00,224.88,225.4,224.88,225.27,4159.0,224.88,225.4,224.88,225.27,4159.0
2020-08-14 12:45:00,225.09,225.2,224.75,224.84,4244.0,225.09,225.2,224.75,224.84,4244.0
2020-08-14 12:50:00,224.76,224.8,224.63,224.75,1799.0,224.76,224.8,224.63,224.75,1799.0
2020-08-14 12:55:00,224.88,225.06,224.63,224.7,2336.0,224.88,225.06,224.63,224.7,2336.0
2020-08-14 13:00:00,224.78,224.97,224.67,224.94,2204.0,224.78,224.97,224.67,224.94,2204.0
2020-08-14 13:05:00,224.86,224.96,224.74,224.8,12620.0,224.86,224.96,224.74,224.8,12620.0
2020-08-14 13:10:00,224.84,225.5,224.84,225.41,2217.0,224.84,225.5,224.84,225.41,2217.0
2020-08-14 13:15:00,225.39,225.39,225.09,225.11,2627.0,225.39,225.39,225.09,225.11,2627.0
2020-08-14 13:20:00,225.09,225.54,225.04,225.49,2402.0,225.09,225.54,225.04,225.49,2402.0
2020-08-14 13:25:00,225.5,225.62,225.29,225.49,9200.0,225.5,225.62,225.29,225.49,9200.0
2020-08-14 13:30:00,225.47,225.62,225.38,225.49,2212.0,225.47,225.62,225.38,225.49,2212.0
2020-08-14 13:35:00,225.5,225.66,225.41,225.5,2900.0,225.5,225.66,225.41,225.5,2900.0
2020-08-14 13:40:00,225.57,225.8,225.53,225.65,4786.0,225.57,225.8,225.53,225.65,4786.0
2020-08-14 13:45:00,225.61,225.81,225.54,225.64,7562.0,225.61,225.81,225.54,225.64,7562.0
2020-08-14 13:50:00,225.61,225.82,225.61,225.69,3399.0,225.61,225.82,225.61,225.69,3399.0
2020-08-14 13:55:00,225.71,226.0,225.66,226.0,4280.0,225.71,226.0,225.66,226.0,4280.0
2020-08-14 14:00:00,226.0,226.21,225.95,225.95,7073.0,226.0,226.21,225.95,225.95,7073.0
2020-08-14 14:05:00,225.88,225.95,225.66,225.82,7564.0,225.88,225.95,225.66,225.82,7564.0
2020-08-14 14:10:00,225.96,226.48,225.96,226.42,6647.0,225.96,226.48,225.96,226.42,6647.0
2020-08-14 14:15:00,226.48,226.59,226.09,226.1,6182.0,226.48,226.59,226.09,226.1,6182.0
2020-08-14 14:20:00,226.1,226.26,225.83,225.93,2114.0,226.1,226.26,225.83,225.93,2114.0
2020-08-14 14:25:00,225.88,226.06,225.8,225.84,2476.0,225.88,226.06,225.8,225.84,2476.0
2020-08-14 14:30:00,225.93,225.93,225.46,225.47,3352.0,225.93,225.93,225.46,225.47,3352.0
2020-08-14 14:35:00,225.57,225.58,225.03,225.19,6137.0,225.57,225.58,225.03,225.19,6137.0
2020-08-14 14:40:00,225.13,225.79,225.0,225.12,9057.0,225.13,225.79,225.0,225.12,9057.0
2020-08-14 14:45:00,225.01,225.51,225.0,225.31,2900.0,225.01,225.51,225.0,225.31,2900.0
2020-08-14 14:50:00,225.44,225.54,225.36,225.36,2200.0,225.44,225.54,225.36,225.36,2200.0
2020-08-14 14:55:00,225.47,225.47,225.08,225.24,3183.0,225.47,225.47,225.08,225.24,3183.0
2020-08-14 15:00:00,225.27,225.61,225.22,225.61,2321.0,225.27,225.61,225.22,225.61,2321.0
2020-08-14 15:05:00,225.65,225.66,225.27,225.27,3626.0,225.65,225.66,225.27,225.27,3626.0
2020-08-14 15:10:00,225.29,225.49,225.21,225.21,3205.0,225.29,225.49,225.21,225.21,3205.0
2020-08-14 15:15:00,225.21,225.65,225.1,225.24,3910.0,225.21,225.65,225.1,225.24,3910.0
2020-08-14 15:20:00,225.27,225.47,225.16,225.36,8063.0,225.27,225.47,225.16,225.36,8063.0
2020-08-14 15:25:00,225.31,225.68,225.12,225.56,11593.0,225.31,225.68,225.12,225.56,11593.0
2020-08-14 15:30:00,225.52,225.55,225.27,225.28,5015.0,225.52,225.55,225.27,225.28,5015.0
2020-08-14 15:35:00,225.24,225.25,224.9,225.08,7077.0,225.24,225.25,224.9,225.08,7077.0
2020-08-14 15:40:00,225.01,225.44,224.94,225.35,7856.0,225.01,225.44,224.94,225.35,7856.0
2020-08-14 15:45:00,225.29,225.47,225.19,225.19,10542.0,225.29,225.47,225.19,225.19,10542.0
2020-08-14 15:50:00,225.06,225.85,224.89,225.72,15434.0,225.06,225.85,224.89,225.72,15434.0
2020-08-14 15:55:00,225.69,225.73,225.36,225.52,20118.0,225.69,225.73,225.36,225.52,20118.0
2020-08-17 09:30:00,226.43,229.0,226.43,228.01,23881.0,226.43,229.0,226.43,228.01,23881.0
2020-08-17 09:35:00,227.95,228.26,227.75,227.86,3750.0,227.95,228.26,227.75,227.86,3750.0
2020-08-17 09:40:00,227.86,228.12,221.12,221.22,30033.0,227.86,228.12,221.12,221.22,30033.0
2020-08-17 09:45:00,221.43,223.71,221.21,223.66,16384.0,221.43,223.71,221.21,223.66,16384.0
2020-08-17 09:50:00,223.45,223.6,221.48,221.7,7807.0,223.45,223.6,221.48,221.7,7807.0
2020-08-17 09:55:00,221.79,222.94,221.54,222.28,9464.0,221.79,222.94,221.54,222.28,9464.0
2020-08-17 10:00:00,222.25,222.5,220.67,220.78,8425.0,222.25,222.5,220.67,220.78,8425.0
2020-08-17 10:05:00,220.67,221.56,220.44,221.36,6516.0,220.67,221.56,220.44,221.36,6516.0
2020-08-17 10:10:00,221.74,222.03,221.25,221.76,4775.0,221.74,222.03,221.25,221.76,4775.0
2020-08-17 10:15:00,221.77,222.09,221.47,221.74,5462.0,221.77,222.09,221.47,221.74,5462.0
2020-08-17 10:20:00,221.64,222.36,221.64,222.0,8092.0,221.64,222.36,221.64,222.0,8092.0
2020-08-17 10:25:00,222.0,222.0,220.91,221.04,11742.0,222.0,222.0,220.91,221.04,11742.0
2020-08-17 10:30:00,221.02,221.02,220.61,220.78,6066.0,221.02,221.02,220.61,220.78,6066.0
2020-08-17 10:35:00,220.75,221.17,220.6,221.12,8495.0,220.75,221.17,220.6,221.12,8495.0
2020-08-17 10:40:00,221.1,221.53,221.1,221.26,3956.0,221.1,221.53,221.1,221.26,3956.0
2020-08-17 10:45:00,221.26,221.26,220.89,221.09,2854.0,221.26,221.26,220.89,221.09,2854.0
2020-08-17 10:50:00,220.97,221.35,220.91,221.26,2453.0,220.97,221.35,220.91,221.26,2453.0
2020-08-17 10:55:00,221.26,222.01,221.18,222.01,5943.0,221.26,222.01,221.18,222.01,5943.0
2020-08-17 11:00:00,222.17,222.41,222.11,222.14,2400.0,222.17,222.41,222.11,222.14,2400.0
2020-08-17 11:05:00,222.18,222.58,222.1,222.49,1912.0,222.18,222.58,222.1,222.49,1912.0
2020-08-17 11:10:00,222.64,222.96,222.61,222.96,2200.0,222.64,222.96,222.61,222.96,2200.0
2020-08-17 11:15:00,223.16,223.73,223.12,223.73,3261.0,223.16,223.73,223.12,223.73,3261.0
2020-08-17 11:20:00,223.63,223.91,223.51,223.84,3796.0,223.63,223.91,223.51,223.84,3796.0
2020-08-17 11:25:00,223.79,223.85,223.54,223.63,3511.0,223.79,223.85,223.54,223.63,3511.0
2020-08-17 11:30:00,223.52,223.52,222.76,222.97,3346.0,223.52,223.52,222.76,222.97,3346.0
2020-08-17 11:35:00,222.97,223.22,222.96,223.22,920.0,222.97,223.22,222.96,223.22,920.0
2020-08-17 11:40:00,223.43,223.6,223.09,223.1,2458.0,223.43,223.6,223.09,223.1,2458.0
2020-08-17 11:45:00,223.08,223.35,223.05,223.18,2190.0,223.08,223.35,223.05,223.18,2190.0
2020-08-17 11:50:00,223.01,223.12,222.86,222.86,1900.0,223.01,223.12,222.86,222.86,1900.0
2020-08-17 11:55:00,222.56,222.61,222.29,222.44,2424.0,222.56,222.61,222.29,222.44,2424.0
2020-08-17 12:00:00,222.56,222.58,222.17,222.21,1900.0,222.56,222.58,222.17,222.21,1900.0
2020-08-17 12:05:00,222.16,222.17,221.9,222.02,1879.0,222.16,222.17,221.9,222.02,1879.0
2020-08-17 12:10:00,221.95,222.0,221.63,221.78,2526.0,221.95,222.0,221.63,221.78,2526.0
2020-08-17 12:15:00,221.97,222.29,221.87,222.29,1212.0,221.97,222.29,221.87,222.29,1212.0
2020-08-17 12:20:00,222.21,222.21,221.96,222.1,1877.0,222.21,222.21,221.96,222.1,1877.0
2020-08-17 12:25:00,222.19,222.7,222.19,222.7,2200.0,222.19,222.7,222.19,222.7,2200.0
2020-08-17 12:30:00,222.7,222.89,222.53,222.56,2634.0,222.7,222.89,222.53,222.56,2634.0
2020-08-17 12:35:00,222.59,222.66,222.17,222.18,3734.0,222.59,222.66,222.17,222.18,3734.0
2020-08-17 12:40:00,222.14,222.24,222.04,222.04,1850.0,222.14,222.24,222.04,222.04,1850.0
2020-08-17 12:45:00,222.08,222.38,222.07,222.19,2000.0,222.08,222.38,222.07,222.19,2000.0
2020-08-17 12:50:00,222.05,222.05,221.72,221.78,3419.0,222.05,222.05,221.72,221.78,3419.0
2020-08-17 12:55:00,221.8,222.03,221.8,221.95,3731.0,221.8,222.03,221.8,221.95,3731.0
2020-08-17 13:00:00,221.94,221.99,221.63,221.63,1706.0,221.94,221.99,221.63,221.63,1706.0
2020-08-17 13:05:00,221.59,221.71,221.24,221.71,4616.0,221.59,221.71,221.24,221.71,4616.0
2020-08-17 13:10:00,221.66,221.75,221.6,221.75,1568.0,221.66,221.75,221.6,221.75,1568.0
2020-08-17 13:15:00,221.79,222.25,221.79,222.05,3038.0,221.79,222.25,221.79,222.05,3038.0
2020-08-17 13:20:00,222.12,222.24,222.07,222.24,4615.0,222.12,222.24,222.07,222.24,4615.0
2020-08-17 13:25:00,222.02,222.06,221.65,221.81,5704.0,222.02,222.06,221.65,221.81,5704.0
2020-08-17 13:30:00,221.84,221.99,221.75,221.99,2355.0,221.84,221.99,221.75,221.99,2355.0
2020-08-17 13:35:00,221.9,221.93,221.7,221.81,3139.0,221.9,221.93,221.7,221.81,3139.0
2020-08-17 13:40:00,221.76,221.99,221.7,221.91,2600.0,221.76,221.99,221.7,221.91,2600.0
2020-08-17 13:45:00,221.92,222.13,221.89,221.98,800.0,221.92,222.13,221.89,221.98,800.0
2020-08-17 13:50:00,222.02,222.25,221.83,221.94,1628.0,222.02,222.25,221.83,221.94,1628.0
2020-08-17 13:55:00,222.03,222.15,221.94,222.15,2117.0,222.03,222.15,221.94,222.15,2117.0
2020-08-17 14:00:00,222.15,222.15,221.83,221.83,1987.0,222.15,222.15,221.83,221.83,1987.0
2020-08-17 14:05:00,221.84,222.03,221.84,221.98,1962.0,221.84,222.03,221.84,221.98,1962.0
2020-08-17 14:10:00,222.01,222.06,221.93,221.96,2655.0,222.01,222.06,221.93,221.96,2655.0
2020-08-17 14:15:00,222.02,222.16,221.89,222.12,3836.0,222.02,222.16,221.89,222.12,3836.0
2020-08-17 14:20:00,222.24,222.3,222.03,222.06,3100.0,222.24,222.3,222.03,222.06,3100.0
2020-08-17 14:25:00,222.14,222.2,222.05,222.17,1803.0,222.14,222.2,222.05,222.17,1803.0
2020-08-17 14:30:00,222.21,222.27,221.75,221.79,10352.0,222.21,222.27,221.75,221.79,10352.0
2020-08-17 14:35:00,221.84,222.31,221.84,222.18,5400.0,221.84,222.31,221.84,222.18,5400.0
2020-08-17 14:40:00,222.27,222.61,222.27,222.49,2108.0,222.27,222.61,222.27,222.49,2108.0
2020-08-17 14:45:00,222.52,222.7,222.52,222.55,2422.0,222.52,222.7,222.52,222.55,2422.0
2020-08-17 14:50:00,222.56,222.7,222.38,222.59,5594.0,222.56,222.7,222.38,222.59,5594.0
2020-08-17 14:55:00,222.6,222.61,222.28,222.41,3342.0,222.6,222.61,222.28,222.41,3342.0
2020-08-17 15:00:00,222.47,222.49,222.14,222.23,5353.0,222.47,222.49,222.14,222.23,5353.0
2020-08-17 15:05:00,222.35,222.38,222.06,222.2,6014.0,222.35,222.38,222.06,222.2,6014.0
2020-08-17 15:10:00,222.21,222.66,222.06,222.62,5250.0,222.21,222.66,222.06,222.62,5250.0
2020-08-17 15:15:00,222.7,223.13,222.5,223.13,4427.0,222.7,223.13,222.5,223.13,4427.0
2020-08-17 15:20:00,223.09,223.12,222.78,223.09,5533.0,223.09,223.12,222.78,223.09,5533.0
2020-08-17 15:25:00,222.91,222.91,222.72,222.87,3397.0,222.91,222.91,222.72,222.87,3397.0
2020-08-17 15:30:00,222.92,223.25,222.77,222.84,8630.0,222.92,223.25,222.77,222.84,8630.0
2020-08-17 15:35:00,222.83,223.14,222.63,222.95,5180.0,222.83,223.14,222.63,222.95,5180.0
2020-08-17 15:40:00,223.0,223.33,223.0,223.33,5977.0,223.0,223.33,223.0,223.33,5977.0
2020-08-17 15:45:00,223.25,223.64,223.25,223.54,5348.0,223.25,223.64,223.25,223.54,5348.0
2020-08-17 15:50:00,223.6,224.17,223.46,224.13,24388.0,223.6,224.17,223.46,224.13,24388.0
2020-08-17 15:55:00,224.14,224.23,223.9,224.06,23520.0,224.14,224.23,223.9,224.06,23520.0
2020-08-18 09:30:00,222.87,223.59,216.99,217.24,33511.0,222.87,223.59,216.99,217.24,33511.0
2020-08-18 09:35:00,217.29,220.29,217.29,219.16,6759.0,217.29,220.29,217.29,219.16,6759.0
2020-08-18 09:40:00,219.17,219.55,218.65,219.33,7635.0,219.17,219.55,218.65,219.33,7635.0
2020-08-18 09:45:00,219.62,220.0,217.67,217.97,22143.0,219.62,220.0,217.67,217.97,22143.0
2020-08-18 09:50:00,217.95,219.18,217.79,218.77,12137.0,217.95,219.18,217.79,218.77,12137.0
2020-08-18 09:55:00,218.59,218.68,216.73,217.71,21442.0,218.59,218.68,216.73,217.71,21442.0
2020-08-18 10:00:00,217.75,218.25,216.25,218.25,10523.0,217.75,218.25,216.25,218.25,10523.0
2020-08-18 10:05:00,218.17,219.76,217.68,218.27,20091.0,218.17,219.76,217.68,218.27,20091.0
2020-08-18 10:10:00,218.21,218.56,216.7,217.02,10559.0,218.21,218.56,216.7,217.02,10559.0
2020-08-18 10:15:00,217.22,217.99,217.08,217.66,5569.0,217.22,217.99,217.08,217.66,5569.0
2020-08-18 10:20:00,217.55,218.17,217.55,217.89,4812.0,217.55,218.17,217.55,217.89,4812.0
2020-08-18 10:25:00,217.84,218.1,217.29,217.53,4264.0,217.84,218.1,217.29,217.53,4264.0
2020-08-18 10:30:00,217.29,217.48,216.5,216.61,9239.0,217.29,217.48,216.5,216.61,9239.0
2020-08-18 10:35:00,216.59,217.32,216.58,217.18,7246.0,216.59,217.32,216.58,217.18,7246.0
2020-08-18 10:40:00,217.44,217.89,216.9,217.4,14385.0,217.44,217.89,216.9,217.4,14385.0
2020-08-18 10:45:00,217.5,217.5,217.0,217.34,4804.0,217.5,217.5,217.0,217.34,4804.0
2020-08-18 10:50:00,217.45,217.52,216.9,217.02,7129.0,217.45,217.52,216.9,217.02,7129.0
2020-08-18 10:55:00,216.97,218.03,216.97,218.03,4303.0,216.97,218.03,216.97,218.03,4303.0
2020-08-18 11:00:00,218.15,219.0,218.14,219.0,10199.0,218.15,219.0,218.14,219.0,10199.0
2020-08-18 11:05:00,219.15,219.47,219.08,219.14,4323.0,219.15,219.47,219.08,219.14,4323.0
2020-08-18 11:10:00,219.31,219.5,218.46,218.77,5266.0,219.31,219.5,218.46,218.77,5266.0
2020-08-18 11:15:00,218.95,219.18,218.62,219.18,2520.0,218.95,219.18,218.62,219.18,2520.0
2020-08-18 11:20:00,219.06,219.08,218.67,219.08,1910.0,219.06,219.08,218.67,219.08,1910.0
2020-08-18 11:25:00,219.33,219.83,219.33,219.47,4048.0,219.33,219.83,219.33,219.47,4048.0
2020-08-18 11:30:00,219.78,219.78,219.33,219.46,2880.0,219.78,219.78,219.33,219.46,2880.0
2020-08-18 11:35:00,219.42,219.55,218.2,218.3,4524.0,219.42,219.55,218.2,218.3,4524.0
2020-08-18 11:40:00,218.31,218.31,217.9,218.1,5443.0,218.31,218.31,217.9,218.1,5443.0
2020-08-18 11:45:00,218.11,218.16,217.19,217.21,6518.0,218.11,218.16,217.19,217.21,6518.0
2020-08-18 11:50:00,217.13,217.14,216.77,217.03,13979.0,217.13,217.14,216.77,217.03,13979.0
2020-08-18 11:55:00,217.06,217.39,216.73,217.23,8268.0,217.06,217.39,216.73,217.23,8268.0
2020-08-18 12:00:00,217.25,217.25,216.82,216.82,5155.0,217.25,217.25,216.82,216.82,5155.0
2020-08-18 12:05:00,216.84,217.07,216.57,216.81,4896.0,216.84,217.07,216.57,216.81,4896.0
2020-08-18 12:10:00,216.62,216.83,216.47,216.47,5821.0,216.62,216.83,216.47,216.47,5821.0
2020-08-18 12:15:00,216.41,216.46,215.79,216.27,15304.0,216.41,216.46,215.79,216.27,15304.0
2020-08-18 12:20:00,216.29,216.67,216.06,216.37,3182.0,216.29,216.67,216.06,216.37,3182.0
2020-08-18 12:25:00,216.39,216.74,216.34,216.68,4449.0,216.39,216.74,216.34,216.68,4449.0
2020-08-18 12:30:00,216.75,217.1,216.5,217.1,5778.0,216.75,217.1,216.5,217.1,5778.0
2020-08-18 12:35:00,217.17,217.33,216.95,217.19,2910.0,217.17,217.33,216.95,217.19,2910.0
2020-08-18 12:40:00,217.11,217.68,217.07,217.68,4406.0,217.11,217.68,217.07,217.68,4406.0
2020-08-18 12:45:00,217.72,217.84,217.36,217.84,5003.0,217.72,217.84,217.36,217.84,5003.0
2020-08-18 12:50:00,217.86,218.09,217.73,217.98,2463.0,217.86,218.09,217.73,217.98,2463.0
2020-08-18 12:55:00,218.12,218.53,218.07,218.15,3170.0,218.12,218.53,218.07,218.15,3170.0
2020-08-18 13:00:00,218.14,218.35,218.09,218.09,2586.0,218.14,218.35,218.09,218.09,2586.0
2020-08-18 13:05:00,218.04,218.2,217.89,218.2,3127.0,218.04,218.2,217.89,218.2,3127.0
2020-08-18 13:10:00,218.3,218.41,218.02,218.02,1700.0,218.3,218.41,218.02,218.02,1700.0
2020-08-18 13:15:00,217.97,218.13,217.9,217.93,2300.0,217.97,218.13,217.9,217.93,2300.0
2020-08-18 13:20:00,217.94,218.07,217.93,218.02,700.0,217.94,218.07,217.93,218.02,700.0
2020-08-18 13:25:00,218.0,218.08,218.0,218.06,1200.0,218.0,218.08,218.0,218.06,1200.0
2020-08-18 13:30:00,218.04,218.1,217.81,217.84,1537.0,218.04,218.1,217.81,217.84,1537.0
2020-08-18 13:35:00,217.75,217.95,217.69,217.95,1900.0,217.75,217.95,217.69,217.95,1900.0
2020-08-18 13:40:00,217.98,218.18,217.8,217.88,3206.0,217.98,218.18,217.8,217.88,3206.0
2020-08-18 13:45:00,217.78,218.05,217.78,218.0,2050.0,217.78,218.05,217.78,218.0,2050.0
2020-08-18 13:50:00,217.92,218.3,217.89,218.3,1823.0,217.92,218.3,217.89,218.3,1823.0
2020-08-18 13:55:00,218.14,218.73,218.09,218.49,4402.0,218.14,218.73,218.09,218.49,4402.0
2020-08-18 14:00:00,218.49,218.62,218.42,218.6,1428.0,218.49,218.62,218.42,218.6,1428.0
2020-08-18 14:05:00,218.63,218.7,218.36,218.49,3157.0,218.63,218.7,218.36,218.49,3157.0
2020-08-18 14:10:00,218.42,218.54,217.92,218.1,1809.0,218.42,218.54,217.92,218.1,1809.0
2020-08-18 14:15:00,218.02,218.12,217.81,217.89,3050.0,218.02,218.12,217.81,217.89,3050.0
2020-08-18 14:20:00,217.84,217.91,217.27,217.7,6310.0,217.84,217.91,217.27,217.7,6310.0
2020-08-18 14:25:00,217.72,218.0,217.6,217.74,4929.0,217.72,218.0,217.6,217.74,4929.0
2020-08-18 14:30:00,217.77,218.0,217.72,217.88,3974.0,217.77,218.0,217.72,217.88,3974.0
2020-08-18 14:35:00,217.76,217.99,217.58,217.79,2624.0,217.76,217.99,217.58,217.79,2624.0
2020-08-18 14:40:00,217.83,218.0,217.63,217.97,3391.0,217.83,218.0,217.63,217.97,3391.0
2020-08-18 14:45:00,217.99,218.02,217.78,217.97,2707.0,217.99,218.02,217.78,217.97,2707.0
2020-08-18 14:50:00,218.0,218.4,218.0,218.21,3250.0,218.0,218.4,218.0,218.21,3250.0
2020-08-18 14:55:00,218.18,218.31,218.11,218.31,2425.0,218.18,218.31,218.11,218.31,2425.0
2020-08-18 15:00:00,218.29,218.5,217.8,217.8,8391.0,218.29,218.5,217.8,217.8,8391.0
2020-08-18 15:05:00,217.8,217.87,216.18,216.44,20946.0,217.8,217.87,216.18,216.44,20946.0
2020-08-18 15:10:00,216.35,216.71,216.16,216.66,13189.0,216.35,216.71,216.16,216.66,13189.0
2020-08-18 15:15:00,216.88,216.88,216.03,216.06,12493.0,216.88,216.88,216.03,216.06,12493.0
2020-08-18 15:20:00,216.06,216.54,216.0,216.28,12582.0,216.06,216.54,216.0,216.28,12582.0
2020-08-18 15:25:00,216.32,216.6,216.22,216.5,11817.0,216.32,216.6,216.22,216.5,11817.0
2020-08-18 15:30:00,216.38,216.55,216.13,216.46,8691.0,216.38,216.55,216.13,216.46,8691.0
2020-08-18 15:35:00,216.47,216.54,216.07,216.15,5365.0,216.47,216.54,216.07,216.15,5365.0
2020-08-18 15:40:00,216.19,216.54,216.18,216.18,7159.0,216.19,216.54,216.18,216.18,7159.0
2020-08-18 15:45:00,216.17,216.38,216.13,216.31,11085.0,216.17,216.38,216.13,216.31,11085.0
2020-08-18 15:50:00,216.24,216.32,215.9,215.9,16651.0,216.24,216.32,215.9,215.9,16651.0
2020-08-18 15:55:00,215.87,216.25,215.87,216.24,26270.0,215.87,216.25,215.87,216.24,26270.0
2020-08-19 09:30:00,215.6,215.6,213.65,214.81,15615.0,215.6,215.6,213.65,214.81,15615.0
2020-08-19 09:35:00,215.5,216.77,213.17,213.17,15101.0,215.5,216.77,213.17,213.17,15101.0
2020-08-19 09:40:00,213.51,216.62,213.51,216.4,6925.0,213.51,216.62,213.51,216.4,6925.0
2020-08-19 09:45:00,216.67,217.48,216.31,217.11,14575.0,216.67,217.48,216.31,217.11,14575.0
2020-08-19 09:50:00,217.11,217.39,215.6,216.5,22078.0,217.11,217.39,215.6,216.5,22078.0
2020-08-19 09:55:00,216.3,217.69,216.28,217.62,4771.0,216.3,217.69,216.28,217.62,4771.0
2020-08-19 10:00:00,217.66,218.37,217.53,217.75,7950.0,217.66,218.37,217.53,217.75,7950.0
2020-08-19 10:05:00,217.69,217.81,216.83,217.14,8083.0,217.69,217.81,216.83,217.14,8083.0
2020-08-19 10:10:00,217.24,217.73,217.23,217.73,2826.0,217.24,217.73,217.23,217.73,2826.0
2020-08-19 10:15:00,217.76,217.76,216.02,216.02,5261.0,217.76,217.76,216.02,216.02,5261.0
2020-08-19 10:20:00,215.8,216.08,215.41,215.47,4343.0,215.8,216.08,215.41,215.47,4343.0
2020-08-19 10:25:00,215.63,215.8,215.3,215.63,3897.0,215.63,215.8,215.3,215.63,3897.0
2020-08-19 10:30:00,215.63,215.99,215.46,215.69,2817.0,215.63,215.99,215.46,215.69,2817.0
2020-08-19 10:35:00,215.6,215.67,215.1,215.19,3062.0,215.6,215.67,215.1,215.19,3062.0
2020-08-19 10:40:00,215.2,216.0,215.0,216.0,3290.0,215.2,216.0,215.0,216.0,3290.0
2020-08-19 10:45:00,216.09,216.09,214.94,214.99,3933.0,216.09,216.09,214.94,214.99,3933.0
2020-08-19 10:50:00,214.75,215.58,214.75,215.58,2930.0,214.75,215.58,214.75,215.58,2930.0
2020-08-19 10:55:00,215.51,215.69,214.99,215.17,9356.0,215.51,215.69,214.99,215.17,9356.0
2020-08-19 11:00:00,215.15,215.65,215.1,215.17,5694.0,215.15,215.65,215.1,215.17,5694.0
2020-08-19 11:05:00,215.17,215.21,214.5,214.5,5980.0,215.17,215.21,214.5,214.5,5980.0
2020-08-19 11:10:00,214.79,215.14,214.74,214.91,11311.0,214.79,215.14,214.74,214.91,11311.0
2020-08-19 11:15:00,214.96,215.13,214.65,214.92,7375.0,214.96,215.13,214.65,214.92,7375.0
2020-08-19 11:20:00,214.92,215.12,214.84,214.92,6956.0,214.92,215.12,214.84,214.92,6956.0
2020-08-19 11:25:00,214.91,215.43,214.86,215.37,10574.0,214.91,215.43,214.86,215.37,10574.0
2020-08-19 11:30:00,215.34,215.56,215.06,215.06,7765.0,215.34,215.56,215.06,215.06,7765.0
2020-08-19 11:35:00,215.12,215.12,214.14,214.29,3910.0,215.12,215.12,214.14,214.29,3910.0
2020-08-19 11:40:00,214.29,214.29,213.9,214.18,5096.0,214.29,214.29,213.9,214.18,5096.0
2020-08-19 11:45:00,214.23,214.33,213.87,213.87,1900.0,214.23,214.33,213.87,213.87,1900.0
2020-08-19 11:50:00,213.88,214.0,213.58,213.92,3873.0,213.88,214.0,213.58,213.92,3873.0
2020-08-19 11:55:00,213.99,214.14,213.88,214.08,4627.0,213.99,214.14,213.88,214.08,4627.0
2020-08-19 12:00:00,214.22,214.62,214.03,214.03,4903.0,214.22,214.62,214.03,214.03,4903.0
2020-08-19 12:05:00,214.0,214.26,213.76,213.98,5634.0,214.0,214.26,213.76,213.98,5634.0
2020-08-19 12:10:00,214.02,214.3,214.02,214.18,4338.0,214.02,214.3,214.02,214.18,4338.0
2020-08-19 12:15:00,214.04,214.04,213.4,213.71,3961.0,214.04,214.04,213.4,213.71,3961.0
2020-08-19 12:20:00,213.68,213.91,213.51,213.56,2218.0,213.68,213.91,213.51,213.56,2218.0
2020-08-19 12:25:00,213.66,214.63,213.59,214.28,3572.0,213.66,214.63,213.59,214.28,3572.0
2020-08-19 12:30:00,214.25,214.41,214.09,214.26,1832.0,214.25,214.41,214.09,214.26,1832.0
2020-08-19 12:35:00,214.12,214.36,213.84,214.36,2757.0,214.12,214.36,213.84,214.36,2757.0
2020-08-19 12:40:00,214.17,214.27,213.27,213.27,7849.0,214.17,214.27,213.27,213.27,7849.0
2020-08-19 12:45:00,213.25,213.42,212.82,213.28,18284.0,213.25,213.42,212.82,213.28,18284.0
2020-08-19 12:50:00,212.97,213.17,212.85,213.14,3443.0,212.97,213.17,212.85,213.14,3443.0
2020-08-19 12:55:00,213.17,213.18,212.52,212.58,6493.0,213.17,213.18,212.52,212.58,6493.0
2020-08-19 13:00:00,212.61,212.71,212.19,212.26,8237.0,212.61,212.71,212.19,212.26,8237.0
2020-08-19 13:05:00,212.26,212.56,212.26,212.5,4163.0,212.26,212.56,212.26,212.5,4163.0
2020-08-19 13:10:00,212.43,212.61,212.32,212.49,3813.0,212.43,212.61,212.32,212.49,3813.0
2020-08-19 13:15:00,212.52,212.99,212.37,212.99,6972.0,212.52,212.99,212.37,212.99,6972.0
2020-08-19 13:20:00,213.06,213.21,212.91,213.0,6086.0,213.06,213.21,212.91,213.0,6086.0
2020-08-19 13:25:00,213.1,213.1,212.76,212.77,2663.0,213.1,213.1,212.76,212.77,2663.0
2020-08-19 13:30:00,212.96,213.62,212.83,213.54,8682.0,212.96,213.62,212.83,213.54,8682.0
2020-08-19 13:35:00,213.61,214.09,213.24,213.94,5731.0,213.61,214.09,213.24,213.94,5731.0
2020-08-19 13:40:00,213.97,213.97,213.71,213.71,1974.0,213.97,213.97,213.71,213.71,1974.0
2020-08-19 13:45:00,213.71,213.73,213.4,213.73,4251.0,213.71,213.73,213.4,213.73,4251.0
2020-08-19 13:50:00,213.88,213.88,213.24,213.68,2898.0,213.88,213.88,213.24,213.68,2898.0
2020-08-19 13:55:00,213.68,214.05,213.53,213.93,9938.0,213.68,214.05,213.53,213.93,9938.0
2020-08-19 14:00:00,213.77,213.77,213.54,213.61,2101.0,213.77,213.77,213.54,213.61,2101.0
2020-08-19 14:05:00,213.61,213.61,213.11,213.39,4971.0,213.61,213.61,213.11,213.39,4971.0
2020-08-19 14:10:00,213.37,213.43,212.97,213.03,4441.0,213.37,213.43,212.97,213.03,4441.0
2020-08-19 14:15:00,213.17,213.29,212.63,212.94,4064.0,213.17,213.29,212.63,212.94,4064.0
2020-08-19 14:20:00,212.76,212.82,212.41,212.47,5353.0,212.76,212.82,212.41,212.47,5353.0
2020-08-19 14:25:00,212.52,212.93,212.46,212.73,9982.0,212.52,212.93,212.46,212.73,9982.0
2020-08-19 14:30:00,212.51,212.95,212.44,212.93,3556.0,212.51,212.95,212.44,212.93,3556.0
2020-08-19 14:35:00,212.84,212.84,212.42,212.52,5400.0,212.84,212.84,212.42,212.52,5400.0
2020-08-19 14:40:00,212.55,212.56,212.16,212.28,4684.0,212.55,212.56,212.16,212.28,4684.0
2020-08-19 14:45:00,212.38,212.89,212.37,212.79,3421.0,212.38,212.89,212.37,212.79,3421.0
2020-08-19 14:50:00,212.89,213.2,212.68,212.73,5036.0,212.89,213.2,212.68,212.73,5036.0
2020-08-19 14:55:00,212.86,213.14,212.86,212.94,2672.0,212.86,213.14,212.86,212.94,2672.0
2020-08-19 15:00:00,213.03,213.12,212.66,212.81,5017.0,213.03,213.12,212.66,212.81,5017.0
2020-08-19 15:05:00,212.91,213.07,212.64,212.65,4346.0,212.91,213.07,212.64,212.65,4346.0
2020-08-19 15:10:00,212.71,212.97,212.61,212.78,3486.0,212.71,212.97,212.61,212.78,3486.0
2020-08-19 15:15:00,212.78,213.12,212.77,212.98,4700.0,212.78,213.12,212.77,212.98,4700.0
2020-08-19 15:20:00,212.9,213.17,212.86,212.9,5435.0,212.9,213.17,212.86,212.9,5435.0
2020-08-19 15:25:00,212.9,213.13,212.75,212.76,2974.0,212.9,213.13,212.75,212.76,2974.0
2020-08-19 15:30:00,212.9,213.39,212.89,213.3,4137.0,212.9,213.39,212.89,213.3,4137.0
2020-08-19 15:35:00,213.36,213.45,212.97,213.31,6324.0,213.36,213.45,212.97,213.31,6324.0
2020-08-19 15:40:00,213.3,213.56,212.95,213.39,5856.0,213.3,213.56,212.95,213.39,5856.0
2020-08-19 15:45:00,213.39,213.39,212.93,213.28,13954.0,213.39,213.39,212.93,213.28,13954.0
2020-08-19 15:50:00,213.18,213.18,212.65,212.88,13149.0,213.18,213.18,212.65,212.88,13149.0
2020-08-19 15:55:00,212.83,213.37,212.83,213.36,17915.0,212.83,213.37,212.83,213.36,17915.0
2020-08-20 09:30:00,208.5,209.99,206.01,209.32,83395.0,208.5,209.99,206.01,209.32,83395.0
2020-08-20 09:35:00,209.65,210.01,207.69,208.68,15682.0,209.65,210.01,207.69,208.68,15682.0
2020-08-20 09:40:00,208.67,209.67,208.67,209.02,11483.0,208.67,209.67,208.67,209.02,11483.0
2020-08-20 09:45:00,208.98,209.29,207.5,208.19,19588.0,208.98,209.29,207.5,208.19,19588.0
2020-08-20 09:50:00,208.34,208.53,207.57,207.63,8542.0,208.34,208.53,207.57,207.63,8542.0
2020-08-20 09:55:00,207.66,207.85,205.72,205.72,16968.0,207.66,207.85,205.72,205.72,16968.0
2020-08-20 10:00:00,205.67,206.5,205.24,206.43,27058.0,205.67,206.5,205.24,206.43,27058.0
2020-08-20 10:05:00,206.52,206.81,205.27,205.48,16614.0,206.52,206.81,205.27,205.48,16614.0
2020-08-20 10:10:00,205.52,206.88,205.47,206.21,18924.0,205.52,206.88,205.47,206.21,18924.0
2020-08-20 10:15:00,206.16,206.97,205.86,206.48,28332.0,206.16,206.97,205.86,206.48,28332.0
2020-08-20 10:20:00,206.46,207.36,206.46,207.14,11227.0,206.46,207.36,206.46,207.14,11227.0
2020-08-20 10:25:00,207.0,207.73,206.88,207.73,4336.0,207.0,207.73,206.88,207.73,4336.0
2020-08-20 10:30:00,207.55,207.74,207.0,207.23,5588.0,207.55,207.74,207.0,207.23,5588.0
2020-08-20 10:35:00,207.19,207.39,206.83,207.27,8233.0,207.19,207.39,206.83,207.27,8233.0
2020-08-20 10:40:00,206.86,206.98,205.88,206.2,7679.0,206.86,206.98,205.88,206.2,7679.0
2020-08-20 10:45:00,206.07,206.43,205.99,206.16,7068.0,206.07,206.43,205.99,206.16,7068.0
2020-08-20 10:50:00,206.52,206.84,206.35,206.6,4889.0,206.52,206.84,206.35,206.6,4889.0
2020-08-20 10:55:00,206.51,206.51,205.37,205.52,15793.0,206.51,206.51,205.37,205.52,15793.0
2020-08-20 11:00:00,205.46,205.61,204.88,205.23,15807.0,205.46,205.61,204.88,205.23,15807.0
2020-08-20 11:05:00,205.27,205.7,205.25,205.31,7147.0,205.27,205.7,205.25,205.31,7147.0
2020-08-20 11:10:00,205.25,205.56,204.99,205.09,4916.0,205.25,205.56,204.99,205.09,4916.0
2020-08-20 11:15:00,204.99,205.1,204.36,204.36,8466.0,204.99,205.1,204.36,204.36,8466.0
2020-08-20 11:20:00,204.36,204.72,203.92,204.6,14154.0,204.36,204.72,203.92,204.6,14154.0
2020-08-20 11:25:00,204.62,204.84,204.55,204.82,4820.0,204.62,204.84,204.55,204.82,4820.0
2020-08-20 11:30:00,204.78,204.78,204.2,204.33,4816.0,204.78,204.78,204.2,204.33,4816.0
2020-08-20 11:35:00,204.34,204.55,204.24,204.55,10266.0,204.34,204.55,204.24,204.55,10266.0
2020-08-20 11:40:00,204.57,204.71,204.09,204.1,6782.0,204.57,204.71,204.09,204.1,6782.0
2020-08-20 11:45:00,204.09,204.5,203.9,204.36,7113.0,204.09,204.5,203.9,204.36,7113.0
2020-08-20 11:50:00,204.39,204.8,204.35,204.54,3601.0,204.39,204.8,204.35,204.54,3601.0
2020-08-20 11:55:00,204.56,204.71,204.18,204.21,46351.0,204.56,204.71,204.18,204.21,46351.0
2020-08-20 12:00:00,204.16,205.49,204.07,205.37,36432.0,204.16,205.49,204.07,205.37,36432.0
2020-08-20 12:05:00,205.37,205.69,205.02,205.14,8103.0,205.37,205.69,205.02,205.14,8103.0
2020-08-20 12:10:00,205.21,205.29,205.11,205.11,2122.0,205.21,205.29,205.11,205.11,2122.0
2020-08-20 12:15:00,205.09,205.12,204.94,205.03,9136.0,205.09,205.12,204.94,205.03,9136.0
2020-08-20 12:20:00,205.05,205.1,204.45,204.76,33974.0,205.05,205.1,204.45,204.76,33974.0
2020-08-20 12:25:00,204.93,205.21,204.75,204.75,4384.0,204.93,205.21,204.75,204.75,4384.0
2020-08-20 12:30:00,204.82,205.25,204.77,205.25,2811.0,204.82,205.25,204.77,205.25,2811.0
2020-08-20 12:35:00,205.18,205.18,204.47,204.75,4607.0,205.18,205.18,204.47,204.75,4607.0
2020-08-20 12:40:00,204.84,205.02,204.66,204.71,2898.0,204.84,205.02,204.66,204.71,2898.0
2020-08-20 12:45:00,204.73,204.73,204.46,204.58,7700.0,204.73,204.73,204.46,204.58,7700.0
2020-08-20 12:50:00,204.58,205.17,204.58,205.17,25926.0,204.58,205.17,204.58,205.17,25926.0
2020-08-20 12:55:00,205.12,205.65,205.11,205.54,8122.0,205.12,205.65,205.11,205.54,8122.0
2020-08-20 13:00:00,205.53,205.64,205.36,205.49,4983.0,205.53,205.64,205.36,205.49,4983.0
2020-08-20 13:05:00,205.49,205.64,205.2,205.21,10767.0,205.49,205.64,205.2,205.21,10767.0
2020-08-20 13:10:00,205.24,205.5,205.08,205.47,1913.0,205.24,205.5,205.08,205.47,1913.0
2020-08-20 13:15:00,205.42,205.89,205.38,205.85,2700.0,205.42,205.89,205.38,205.85,2700.0
2020-08-20 13:20:00,205.82,206.17,205.44,205.83,12361.0,205.82,206.17,205.44,205.83,12361.0
2020-08-20 13:25:00,205.72,205.92,205.49,205.7,11336.0,205.72,205.92,205.49,205.7,11336.0
2020-08-20 13:30:00,205.74,206.12,205.61,205.9,8054.0,205.74,206.12,205.61,205.9,8054.0
2020-08-20 13:35:00,205.84,205.9,205.6,205.6,2246.0,205.84,205.9,205.6,205.6,2246.0
2020-08-20 13:40:00,205.52,205.79,205.52,205.74,1910.0,205.52,205.79,205.52,205.74,1910.0
2020-08-20 13:45:00,205.62,205.93,205.61,205.83,3206.0,205.62,205.93,205.61,205.83,3206.0
2020-08-20 13:50:00,205.93,206.2,205.87,205.88,19799.0,205.93,206.2,205.87,205.88,19799.0
2020-08-20 13:55:00,205.88,206.28,205.88,206.28,6289.0,205.88,206.28,205.88,206.28,6289.0
2020-08-20 14:00:00,206.5,206.74,206.33,206.44,5417.0,206.5,206.74,206.33,206.44,5417.0
2020-08-20 14:05:00,206.54,206.74,206.5,206.7,6476.0,206.54,206.74,206.5,206.7,6476.0
2020-08-20 14:10:00,206.65,207.31,206.5,207.31,4685.0,206.65,207.31,206.5,207.31,4685.0
2020-08-20 14:15:00,207.41,207.63,207.27,207.4,11352.0,207.41,207.63,207.27,207.4,11352.0
2020-08-20 14:20:00,207.35,207.64,207.1,207.46,8168.0,207.35,207.64,207.1,207.46,8168.0
2020-08-20 14:25:00,207.44,207.56,207.18,207.27,3453.0,207.44,207.56,207.18,207.27,3453.0
2020-08-20 14:30:00,207.33,207.7,207.32,207.61,6819.0,207.33,207.7,207.32,207.61,6819.0
2020-08-20 14:35:00,207.61,207.64,207.44,207.47,7775.0,207.61,207.64,207.44,207.47,7775.0
2020-08-20 14:40:00,207.5,207.57,206.83,207.16,4947.0,207.5,207.57,206.83,207.16,4947.0
2020-08-20 14:45:00,207.18,207.47,207.03,207.29,6993.0,207.18,207.47,207.03,207.29,6993.0
2020-08-20 14:50:00,207.27,207.53,207.05,207.33,7997.0,207.27,207.53,207.05,207.33,7997.0
2020-08-20 14:55:00,207.37,207.63,207.33,207.49,9515.0,207.37,207.63,207.33,207.49,9515.0
2020-08-20 15:00:00,207.5,207.72,207.36,207.61,19045.0,207.5,207.72,207.36,207.61,19045.0
2020-08-20 15:05:00,207.54,207.55,207.19,207.34,10304.0,207.54,207.55,207.19,207.34,10304.0
2020-08-20 15:10:00,207.37,207.37,207.0,207.19,5789.0,207.37,207.37,207.0,207.19,5789.0
2020-08-20 15:15:00,207.18,207.43,207.12,207.25,6916.0,207.18,207.43,207.12,207.25,6916.0
2020-08-20 15:20:00,207.26,207.47,207.02,207.02,11732.0,207.26,207.47,207.02,207.02,11732.0
2020-08-20 15:25:00,206.91,207.17,206.9,206.95,6299.0,206.91,207.17,206.9,206.95,6299.0
2020-08-20 15:30:00,206.9,206.98,206.76,206.9,6481.0,206.9,206.98,206.76,206.9,6481.0
2020-08-20 15:35:00,206.98,207.02,206.66,206.66,3709.0,206.98,207.02,206.66,206.66,3709.0
2020-08-20 15:40:00,206.65,206.84,206.53,206.53,9526.0,206.65,206.84,206.53,206.53,9526.0
2020-08-20 15:45:00,206.51,206.71,206.35,206.35,9771.0,206.51,206.71,206.35,206.35,9771.0
2020-08-20 15:50:00,206.21,206.32,205.31,205.44,23109.0,206.21,206.32,205.31,205.44,23109.0
2020-08-20 15:55:00,205.45,205.71,205.2,205.46,36076.0,205.45,205.71,205.2,205.46,36076.0
2020-08-21 09:30:00,204.37,207.61,203.99,207.61,49710.0,204.37,207.61,203.99,207.61,49710.0
2020-08-21 09:35:00,207.29,208.74,206.31,208.61,16503.0,207.29,208.74,206.31,208.61,16503.0
2020-08-21 09:40:00,208.56,209.81,208.12,209.81,21127.0,208.56,209.81,208.12,209.81,21127.0
2020-08-21 09:45:00,209.9,211.17,209.61,210.78,26233.0,209.9,211.17,209.61,210.78,26233.0
2020-08-21 09:50:00,210.81,210.81,209.62,210.36,9137.0,210.81,210.81,209.62,210.36,9137.0
2020-08-21 09:55:00,210.54,210.66,209.95,210.52,12094.0,210.54,210.66,209.95,210.52,12094.0
2020-08-21 10:00:00,210.48,210.68,209.11,209.11,10007.0,210.48,210.68,209.11,209.11,10007.0
2020-08-21 10:05:00,209.12,210.3,209.05,210.17,15472.0,209.12,210.3,209.05,210.17,15472.0
2020-08-21 10:10:00,210.12,210.38,209.67,209.99,12376.0,210.12,210.38,209.67,209.99,12376.0
2020-08-21 10:15:00,210.24,210.97,210.19,210.77,11201.0,210.24,210.97,210.19,210.77,11201.0
2020-08-21 10:20:00,210.62,210.63,209.98,209.98,8946.0,210.62,210.63,209.98,209.98,8946.0
2020-08-21 10:25:00,210.03,210.44,209.72,210.11,10338.0,210.03,210.44,209.72,210.11,10338.0
2020-08-21 10:30:00,210.3,210.65,210.07,210.56,9495.0,210.3,210.65,210.07,210.56,9495.0
2020-08-21 10:35:00,210.56,211.99,210.09,211.89,19064.0,210.56,211.99,210.09,211.89,19064.0
2020-08-21 10:40:00,211.79,212.33,211.68,212.33,10991.0,211.79,212.33,211.68,212.33,10991.0
2020-08-21 10:45:00,212.31,212.44,211.75,212.15,12029.0,212.31,212.44,211.75,212.15,12029.0
2020-08-21 10:50:00,212.16,212.86,211.8,212.75,19799.0,212.16,212.86,211.8,212.75,19799.0
2020-08-21 10:55:00,212.67,212.7,212.34,212.49,4945.0,212.67,212.7,212.34,212.49,4945.0
2020-08-21 11:00:00,212.52,212.87,212.42,212.55,10843.0,212.52,212.87,212.42,212.55,10843.0
2020-08-21 11:05:00,212.69,213.5,212.69,213.03,7470.0,212.69,213.5,212.69,213.03,7470.0
2020-08-21 11:10:00,213.22,213.62,213.09,213.53,6179.0,213.22,213.62,213.09,213.53,6179.0
2020-08-21 11:15:00,213.74,213.91,213.49,213.63,6437.0,213.74,213.91,213.49,213.63,6437.0
2020-08-21 11:20:00,213.57,214.04,213.35,213.43,8105.0,213.57,214.04,213.35,213.43,8105.0
2020-08-21 11:25:00,213.43,213.97,213.41,213.76,15182.0,213.43,213.97,213.41,213.76,15182.0
2020-08-21 11:30:00,213.71,214.01,213.49,213.67,15384.0,213.71,214.01,213.49,213.67,15384.0
2020-08-21 11:35:00,213.72,214.11,213.62,214.0,9123.0,213.72,214.11,213.62,214.0,9123.0
2020-08-21 11:40:00,214.1,214.1,213.4,213.52,8037.0,214.1,214.1,213.4,213.52,8037.0
2020-08-21 11:45:00,213.69,213.71,212.91,212.95,8192.0,213.69,213.71,212.91,212.95,8192.0
2020-08-21 11:50:00,212.88,213.91,212.88,213.91,4291.0,212.88,213.91,212.88,213.91,4291.0
2020-08-21 11:55:00,213.86,214.21,213.71,213.85,9337.0,213.86,214.21,213.71,213.85,9337.0
2020-08-21 12:00:00,213.83,214.04,213.66,213.72,4090.0,213.83,214.04,213.66,213.72,4090.0
2020-08-21 12:05:00,213.76,214.6,213.75,214.39,11594.0,213.76,214.6,213.75,214.39,11594.0
2020-08-21 12:10:00,214.37,214.52,214.09,214.39,8450.0,214.37,214.52,214.09,214.39,8450.0
2020-08-21 12:15:00,214.39,214.45,213.86,214.05,7697.0,214.39,214.45,213.86,214.05,7697.0
2020-08-21 12:20:00,214.06,214.51,213.81,214.44,26894.0,214.06,214.51,213.81,214.44,26894.0
2020-08-21 12:25:00,214.44,215.2,214.43,215.06,17653.0,214.44,215.2,214.43,215.06,17653.0
2020-08-21 12:30:00,215.12,215.16,214.48,214.53,7306.0,215.12,215.16,214.48,214.53,7306.0
2020-08-21 12:35:00,214.58,214.67,214.32,214.38,9200.0,214.58,214.67,214.32,214.38,9200.0
2020-08-21 12:40:00,214.38,214.48,213.96,214.17,16261.0,214.38,214.48,213.96,214.17,16261.0
2020-08-21 12:45:00,214.2,214.39,213.92,213.93,9342.0,214.2,214.39,213.92,213.93,9342.0
2020-08-21 12:50:00,213.9,214.34,213.9,214.14,3952.0,213.9,214.34,213.9,214.14,3952.0
2020-08-21 12:55:00,214.39,214.4,214.02,214.02,7091.0,214.39,214.4,214.02,214.02,7091.0
2020-08-21 13:00:00,214.05,214.09,213.25,213.36,8106.0,214.05,214.09,213.25,213.36,8106.0
2020-08-21 13:05:00,213.3,213.8,213.3,213.47,14200.0,213.3,213.8,213.3,213.47,14200.0
2020-08-21 13:10:00,213.48,214.09,213.35,213.99,13756.0,213.48,214.09,213.35,213.99,13756.0
2020-08-21 13:15:00,214.05,214.64,214.04,214.27,6741.0,214.05,214.64,214.04,214.27,6741.0
2020-08-21 13:20:00,214.12,214.12,213.42,213.68,12086.0,214.12,214.12,213.42,213.68,12086.0
2020-08-21 13:25:00,213.81,214.62,213.74,214.61,14052.0,213.81,214.62,213.74,214.61,14052.0
2020-08-21 13:30:00,214.6,214.9,214.36,214.61,15075.0,214.6,214.9,214.36,214.61,15075.0
2020-08-21 13:35:00,214.56,214.92,214.55,214.62,12934.0,214.56,214.92,214.55,214.62,12934.0
2020-08-21 13:40:00,214.58,214.74,214.22,214.69,9798.0,214.58,214.74,214.22,214.69,9798.0
2020-08-21 13:45:00,214.65,214.96,214.49,214.77,10998.0,214.65,214.96,214.49,214.77,10998.0
2020-08-21 13:50:00,214.73,215.0,214.5,214.83,19674.0,214.73,215.0,214.5,214.83,19674.0
2020-08-21 13:55:00,214.79,214.92,214.34,214.35,9845.0,214.79,214.92,214.34,214.35,9845.0
2020-08-21 14:00:00,214.42,214.49,213.62,213.62,13410.0,214.42,214.49,213.62,213.62,13410.0
2020-08-21 14:05:00,213.6,213.79,213.42,213.59,10542.0,213.6,213.79,213.42,213.59,10542.0
2020-08-21 14:10:00,213.68,213.74,213.46,213.5,8132.0,213.68,213.74,213.46,213.5,8132.0
2020-08-21 14:15:00,213.45,213.83,213.45,213.82,11122.0,213.45,213.83,213.45,213.82,11122.0
2020-08-21 14:20:00,213.91,214.49,213.74,214.49,13439.0,213.91,214.49,213.74,214.49,13439.0
2020-08-21 14:25:00,214.5,214.83,214.5,214.75,5807.0,214.5,214.83,214.5,214.75,5807.0
2020-08-21 14:30:00,214.75,214.86,214.56,214.81,8941.0,214.75,214.86,214.56,214.81,8941.0
2020-08-21 14:35:00,214.77,214.78,214.45,214.5,4927.0,214.77,214.78,214.45,214.5,4927.0
2020-08-21 14:40:00,214.55,214.75,214.42,214.46,7850.0,214.55,214.75,214.42,214.46,7850.0
2020-08-21 14:45:00,214.42,214.77,214.3,214.4,12528.0,214.42,214.77,214.3,214.4,12528.0
2020-08-21 14:50:00,214.48,214.76,214.32,214.56,24954.0,214.48,214.76,214.32,214.56,24954.0
2020-08-21 14:55:00,214.57,214.74,214.46,214.61,6704.0,214.57,214.74,214.46,214.61,6704.0
2020-08-21 15:00:00,214.62,214.69,214.53,214.61,7162.0,214.62,214.69,214.53,214.61,7162.0
2020-08-21 15:05:00,214.58,214.64,214.42,214.48,8100.0,214.58,214.64,214.42,214.48,8100.0
2020-08-21 15:10:00,214.56,214.56,214.39,214.46,3300.0,214.56,214.56,214.39,214.46,3300.0
2020-08-21 15:15:00,214.36,214.58,214.3,214.45,5537.0,214.36,214.58,214.3,214.45,5537.0
2020-08-21 15:20:00,214.5,214.56,214.33,214.36,8959.0,214.5,214.56,214.33,214.36,8959.0
2020-08-21 15:25:00,214.31,214.32,213.8,213.95,8548.0,214.31,214.32,213.8,213.95,8548.0
2020-08-21 15:30:00,213.95,214.49,213.94,214.3,9844.0,213.95,214.49,213.94,214.3,9844.0
2020-08-21 15:35:00,214.37,214.51,214.32,214.44,6135.0,214.37,214.51,214.32,214.44,6135.0
2020-08-21 15:40:00,214.47,214.61,214.27,214.37,10734.0,214.47,214.61,214.27,214.37,10734.0
2020-08-21 15:45:00,214.41,214.54,214.14,214.23,12298.0,214.41,214.54,214.14,214.23,12298.0
2020-08-21 15:50:00,214.16,214.46,213.95,214.33,32825.0,214.16,214.46,213.95,214.33,32825.0
2020-08-21 15:55:00,214.36,214.45,213.88,214.0,62656.0,214.36,214.45,213.88,214.0,62656.0
2020-08-24 09:30:00,214.94,215.0,211.59,212.31,51766.0,214.94,215.0,211.59,212.31,51766.0
2020-08-24 09:35:00,212.48,212.48,210.81,211.56,25727.0,212.48,212.48,210.81,211.56,25727.0
2020-08-24 09:40:00,211.56,212.35,210.48,212.28,15536.0,211.56,212.35,210.48,212.28,15536.0
2020-08-24 09:45:00,212.12,213.3,211.92,213.3,27096.0,212.12,213.3,211.92,213.3,27096.0
2020-08-24 09:50:00,213.23,214.02,212.11,213.26,19997.0,213.23,214.02,212.11,213.26,19997.0
2020-08-24 09:55:00,213.39,213.4,212.23,212.4,20856.0,213.39,213.4,212.23,212.4,20856.0
2020-08-24 10:00:00,212.34,214.73,212.34,214.46,20577.0,212.34,214.73,212.34,214.46,20577.0
2020-08-24 10:05:00,214.71,216.3,214.38,216.3,14353.0,214.71,216.3,214.38,216.3,14353.0
2020-08-24 10:10:00,216.5,217.41,216.1,217.31,21020.0,216.5,217.41,216.1,217.31,21020.0
2020-08-24 10:15:00,217.36,218.49,216.69,218.49,28757.0,217.36,218.49,216.69,218.49,28757.0
2020-08-24 10:20:00,218.58,218.58,217.41,217.8,26568.0,218.58,218.58,217.41,217.8,26568.0
2020-08-24 10:25:00,217.91,218.12,217.14,217.9,21085.0,217.91,218.12,217.14,217.9,21085.0
2020-08-24 10:30:00,217.99,218.8,217.9,218.39,41614.0,217.99,218.8,217.9,218.39,41614.0
2020-08-24 10:35:00,218.39,218.39,217.68,218.08,11605.0,218.39,218.39,217.68,218.08,11605.0
2020-08-24 10:40:00,218.0,218.26,217.82,218.16,10888.0,218.0,218.26,217.82,218.16,10888.0
2020-08-24 10:45:00,218.19,218.62,217.86,218.62,12514.0,218.19,218.62,217.86,218.62,12514.0
2020-08-24 10:50:00,218.68,219.5,218.67,218.68,28126.0,218.68,219.5,218.67,218.68,28126.0
2020-08-24 10:55:00,218.74,220.0,218.74,220.0,18963.0,218.74,220.0,218.74,220.0,18963.0
2020-08-24 11:00:00,219.98,220.11,219.25,219.29,8952.0,219.98,220.11,219.25,219.29,8952.0
2020-08-24 11:05:00,219.38,219.6,219.09,219.09,11601.0,219.38,219.6,219.09,219.09,11601.0
2020-08-24 11:10:00,218.88,219.85,218.88,219.72,4683.0,218.88,219.85,218.88,219.72,4683.0
2020-08-24 11:15:00,219.77,220.0,219.68,219.77,7393.0,219.77,220.0,219.68,219.77,7393.0
2020-08-24 11:20:00,219.77,219.93,219.58,219.75,12094.0,219.77,219.93,219.58,219.75,12094.0
2020-08-24 11:25:00,219.76,220.63,219.59,220.4,11398.0,219.76,220.63,219.59,220.4,11398.0
2020-08-24 11:30:00,220.56,220.85,220.5,220.77,7083.0,220.56,220.85,220.5,220.77,7083.0
2020-08-24 11:35:00,220.89,221.24,220.74,221.17,9423.0,220.89,221.24,220.74,221.17,9423.0
2020-08-24 11:40:00,221.17,221.9,221.16,221.67,6504.0,221.17,221.9,221.16,221.67,6504.0
2020-08-24 11:45:00,221.54,221.65,220.7,221.36,9467.0,221.54,221.65,220.7,221.36,9467.0
2020-08-24 11:50:00,221.44,221.54,221.08,221.45,6522.0,221.44,221.54,221.08,221.45,6522.0
2020-08-24 11:55:00,221.6,221.78,221.25,221.25,4602.0,221.6,221.78,221.25,221.25,4602.0
2020-08-24 12:00:00,221.25,221.64,221.04,221.25,5143.0,221.25,221.64,221.04,221.25,5143.0
2020-08-24 12:05:00,221.37,222.0,221.28,221.28,9181.0,221.37,222.0,221.28,221.28,9181.0
2020-08-24 12:10:00,221.31,221.57,221.13,221.28,2500.0,221.31,221.57,221.13,221.28,2500.0
2020-08-24 12:15:00,221.17,221.17,220.54,220.76,6845.0,221.17,221.17,220.54,220.76,6845.0
2020-08-24 12:20:00,220.7,220.76,220.18,220.4,3100.0,220.7,220.76,220.18,220.4,3100.0
2020-08-24 12:25:00,220.51,220.52,220.25,220.35,2663.0,220.51,220.52,220.25,220.35,2663.0
2020-08-24 12:30:00,220.46,220.69,220.42,220.43,3741.0,220.46,220.69,220.42,220.43,3741.0
2020-08-24 12:35:00,220.31,220.39,220.04,220.39,3957.0,220.31,220.39,220.04,220.39,3957.0
2020-08-24 12:40:00,220.37,220.65,220.36,220.37,2476.0,220.37,220.65,220.36,220.37,2476.0
2020-08-24 12:45:00,220.1,220.3,220.08,220.13,2958.0,220.1,220.3,220.08,220.13,2958.0
2020-08-24 12:50:00,220.15,220.42,219.61,219.69,6147.0,220.15,220.42,219.61,219.69,6147.0
2020-08-24 12:55:00,219.67,219.85,219.58,219.76,4258.0,219.67,219.85,219.58,219.76,4258.0
2020-08-24 13:00:00,219.71,220.11,219.71,219.86,2109.0,219.71,220.11,219.71,219.86,2109.0
2020-08-24 13:05:00,219.73,219.92,219.62,219.66,3200.0,219.73,219.92,219.62,219.66,3200.0
2020-08-24 13:10:00,219.64,220.0,219.6,219.88,2800.0,219.64,220.0,219.6,219.88,2800.0
2020-08-24 13:15:00,219.78,220.01,219.73,219.99,2525.0,219.78,220.01,219.73,219.99,2525.0
2020-08-24 13:20:00,220.1,220.19,219.81,220.0,2152.0,220.1,220.19,219.81,220.0,2152.0
2020-08-24 13:25:00,220.2,220.44,220.09,220.34,6279.0,220.2,220.44,220.09,220.34,6279.0
2020-08-24 13:30:00,220.34,220.75,220.34,220.63,3933.0,220.34,220.75,220.34,220.63,3933.0
2020-08-24 13:35:00,220.74,220.9,220.54,220.87,2711.0,220.74,220.9,220.54,220.87,2711.0
2020-08-24 13:40:00,220.86,221.03,220.59,220.69,5230.0,220.86,221.03,220.59,220.69,5230.0
2020-08-24 13:45:00,220.69,220.82,220.54,220.67,3341.0,220.69,220.82,220.54,220.67,3341.0
2020-08-24 13:50:00,220.88,221.14,220.78,220.78,5314.0,220.88,221.14,220.78,220.78,5314.0
2020-08-24 13:55:00,220.73,220.85,220.59,220.77,4289.0,220.73,220.85,220.59,220.77,4289.0
2020-08-24 14:00:00,220.82,220.82,220.29,220.38,13120.0,220.82,220.82,220.29,220.38,13120.0
2020-08-24 14:05:00,220.44,220.76,220.4,220.76,1000.0,220.44,220.76,220.4,220.76,1000.0
2020-08-24 14:10:00,220.76,220.85,220.51,220.51,4070.0,220.76,220.85,220.51,220.51,4070.0
2020-08-24 14:15:00,220.6,220.61,220.37,220.49,4455.0,220.6,220.61,220.37,220.49,4455.0
2020-08-24 14:20:00,220.54,220.64,220.32,220.55,4600.0,220.54,220.64,220.32,220.55,4600.0
2020-08-24 14:25:00,220.44,220.49,220.23,220.37,3650.0,220.44,220.49,220.23,220.37,3650.0
2020-08-24 14:30:00,220.44,220.44,220.08,220.39,4817.0,220.44,220.44,220.08,220.39,4817.0
2020-08-24 14:35:00,220.5,220.74,220.4,220.66,1520.0,220.5,220.74,220.4,220.66,1520.0
2020-08-24 14:40:00,220.62,221.5,220.61,221.46,9296.0,220.62,221.5,220.61,221.46,9296.0
2020-08-24 14:45:00,221.5,221.87,221.44,221.67,11274.0,221.5,221.87,221.44,221.67,11274.0
2020-08-24 14:50:00,221.62,221.62,220.99,220.99,5498.0,221.62,221.62,220.99,220.99,5498.0
2020-08-24 14:55:00,221.06,221.52,221.06,221.43,4422.0,221.06,221.52,221.06,221.43,4422.0
2020-08-24 15:00:00,221.5,221.88,221.49,221.56,3003.0,221.5,221.88,221.49,221.56,3003.0
2020-08-24 15:05:00,221.57,221.68,221.35,221.6,4600.0,221.57,221.68,221.35,221.6,4600.0
2020-08-24 15:10:00,221.49,221.65,221.29,221.61,5907.0,221.49,221.65,221.29,221.61,5907.0
2020-08-24 15:15:00,221.69,221.93,221.4,221.81,5608.0,221.69,221.93,221.4,221.81,5608.0
2020-08-24 15:20:00,221.72,222.27,221.62,221.88,7933.0,221.72,222.27,221.62,221.88,7933.0
2020-08-24 15:25:00,221.92,222.0,221.44,221.47,4838.0,221.92,222.0,221.44,221.47,4838.0
2020-08-24 15:30:00,221.4,221.58,221.2,221.22,5267.0,221.4,221.58,221.2,221.22,5267.0
2020-08-24 15:35:00,221.24,221.5,221.24,221.4,6765.0,221.24,221.5,221.24,221.4,6765.0
2020-08-24 15:40:00,221.36,221.89,221.36,221.89,7323.0,221.36,221.89,221.36,221.89,7323.0
2020-08-24 15:45:00,221.8,222.35,221.7,222.22,14201.0,221.8,222.35,221.7,222.22,14201.0
2020-08-24 15:50:00,222.3,222.35,221.88,222.12,18378.0,222.3,222.35,221.88,222.12,18378.0
2020-08-24 15:55:00,222.09,222.5,222.03,222.41,29629.0,222.09,222.5,222.03,222.41,29629.0
2020-08-25 09:30:00,223.27,224.0,221.34,221.35,23550.0,223.27,224.0,221.34,221.35,23550.0
2020-08-25 09:35:00,221.46,221.59,218.9,220.27,16236.0,221.46,221.59,218.9,220.27,16236.0
2020-08-25 09:40:00,220.1,220.87,219.5,220.5,7153.0,220.1,220.87,219.5,220.5,7153.0
2020-08-25 09:45:00,220.87,221.75,220.77,221.39,3000.0,220.87,221.75,220.77,221.39,3000.0
2020-08-25 09:50:00,221.22,221.22,220.14,221.04,5255.0,221.22,221.22,220.14,221.04,5255.0
2020-08-25 09:55:00,220.91,221.34,220.74,220.95,6000.0,220.91,221.34,220.74,220.95,6000.0
2020-08-25 10:00:00,220.78,221.29,220.2,220.37,3979.0,220.78,221.29,220.2,220.37,3979.0
2020-08-25 10:05:00,220.45,220.45,219.6,219.96,4003.0,220.45,220.45,219.6,219.96,4003.0
2020-08-25 10:10:00,219.97,220.26,219.2,219.2,6255.0,219.97,220.26,219.2,219.2,6255.0
2020-08-25 10:15:00,219.42,220.26,219.34,219.8,6567.0,219.42,220.26,219.34,219.8,6567.0
2020-08-25 10:20:00,219.74,220.1,219.5,220.1,8290.0,219.74,220.1,219.5,220.1,8290.0
2020-08-25 10:25:00,220.02,221.0,219.8,221.0,10672.0,220.02,221.0,219.8,221.0,10672.0
2020-08-25 10:30:00,220.92,220.99,220.08,220.23,22315.0,220.92,220.99,220.08,220.23,22315.0
2020-08-25 10:35:00,220.1,220.1,219.04,219.87,4706.0,220.1,220.1,219.04,219.87,4706.0
2020-08-25 10:40:00,219.85,219.85,219.12,219.19,2601.0,219.85,219.85,219.12,219.19,2601.0
2020-08-25 10:45:00,219.14,219.36,218.74,219.03,9326.0,219.14,219.36,218.74,219.03,9326.0
2020-08-25 10:50:00,219.02,219.2,218.62,218.85,7198.0,219.02,219.2,218.62,218.85,7198.0
2020-08-25 10:55:00,218.69,218.82,218.58,218.61,8444.0,218.69,218.82,218.58,218.61,8444.0
2020-08-25 11:00:00,218.63,219.15,218.56,219.09,7757.0,218.63,219.15,218.56,219.09,7757.0
2020-08-25 11:05:00,219.09,219.33,218.71,218.98,5739.0,219.09,219.33,218.71,218.98,5739.0
2020-08-25 11:10:00,218.99,219.01,218.11,218.12,10197.0,218.99,219.01,218.11,218.12,10197.0
2020-08-25 11:15:00,218.02,218.77,217.64,218.03,7564.0,218.02,218.77,217.64,218.03,7564.0
2020-08-25 11:20:00,218.28,218.8,218.11,218.73,3112.0,218.28,218.8,218.11,218.73,3112.0
2020-08-25 11:25:00,218.74,219.09,218.66,218.96,2141.0,218.74,219.09,218.66,218.96,2141.0
2020-08-25 11:30:00,218.92,219.1,218.59,218.98,3750.0,218.92,219.1,218.59,218.98,3750.0
2020-08-25 11:35:00,218.83,219.11,218.69,218.69,2630.0,218.83,219.11,218.69,218.69,2630.0
2020-08-25 11:40:00,218.7,218.72,217.93,217.93,3357.0,218.7,218.72,217.93,217.93,3357.0
2020-08-25 11:45:00,217.9,217.9,217.5,217.9,6325.0,217.9,217.9,217.5,217.9,6325.0
2020-08-25 11:50:00,217.81,218.48,217.8,218.29,3223.0,217.81,218.48,217.8,218.29,3223.0
2020-08-25 11:55:00,218.44,218.6,218.12,218.2,2811.0,218.44,218.6,218.12,218.2,2811.0
2020-08-25 12:00:00,218.25,218.76,218.19,218.65,3650.0,218.25,218.76,218.19,218.65,3650.0
2020-08-25 12:05:00,218.43,218.43,218.03,218.41,2200.0,218.43,218.43,218.03,218.41,2200.0
2020-08-25 12:10:00,218.26,218.26,217.8,217.8,4349.0,218.26,218.26,217.8,217.8,4349.0
2020-08-25 12:15:00,217.69,218.12,217.69,218.09,3520.0,217.69,218.12,217.69,218.09,3520.0
2020-08-25 12:20:00,218.23,218.61,218.16,218.61,2700.0,218.23,218.61,218.16,218.61,2700.0
2020-08-25 12:25:00,218.82,219.0,218.45,218.46,5648.0,218.82,219.0,218.45,218.46,5648.0
2020-08-25 12:30:00,218.61,218.61,217.85,217.95,6968.0,218.61,218.61,217.85,217.95,6968.0
2020-08-25 12:35:00,217.86,218.24,217.79,218.24,1400.0,217.86,218.24,217.79,218.24,1400.0
2020-08-25 12:40:00,218.46,218.54,218.3,218.51,4330.0,218.46,218.54,218.3,218.51,4330.0
2020-08-25 12:45:00,218.42,218.53,217.9,218.1,2913.0,218.42,218.53,217.9,218.1,2913.0
2020-08-25 12:50:00,218.27,218.37,217.78,218.07,4027.0,218.27,218.37,217.78,218.07,4027.0
2020-08-25 12:55:00,218.23,218.38,218.08,218.33,4000.0,218.23,218.38,218.08,218.33,4000.0
2020-08-25 13:00:00,218.33,219.12,218.18,218.92,16325.0,218.33,219.12,218.18,218.92,16325.0
2020-08-25 13:05:00,218.75,218.84,218.5,218.6,5801.0,218.75,218.84,218.5,218.6,5801.0
2020-08-25 13:10:00,218.55,218.56,218.18,218.41,9783.0,218.55,218.56,218.18,218.41,9783.0
2020-08-25 13:15:00,218.59,218.6,218.35,218.57,1900.0,218.59,218.6,218.35,218.57,1900.0
2020-08-25 13:20:00,218.58,219.12,218.58,219.12,5523.0,218.58,219.12,218.58,219.12,5523.0
2020-08-25 13:25:00,219.1,219.1,218.83,219.0,10835.0,219.1,219.1,218.83,219.0,10835.0
2020-08-25 13:30:00,218.98,219.33,218.81,219.33,9123.0,218.98,219.33,218.81,219.33,9123.0
2020-08-25 13:35:00,219.22,219.53,218.8,218.96,8516.0,219.22,219.53,218.8,218.96,8516.0
2020-08-25 13:40:00,218.95,219.49,218.94,219.46,3400.0,218.95,219.49,218.94,219.46,3400.0
2020-08-25 13:45:00,219.49,219.49,219.0,219.09,4764.0,219.49,219.49,219.0,219.09,4764.0
2020-08-25 13:50:00,219.15,219.23,219.03,219.03,2563.0,219.15,219.23,219.03,219.03,2563.0
2020-08-25 13:55:00,219.02,219.07,218.92,219.0,2600.0,219.02,219.07,218.92,219.0,2600.0
2020-08-25 14:00:00,219.04,219.05,218.81,219.05,2200.0,219.04,219.05,218.81,219.05,2200.0
2020-08-25 14:05:00,219.07,219.1,218.87,218.99,2200.0,219.07,219.1,218.87,218.99,2200.0
2020-08-25 14:10:00,218.78,218.93,218.69,218.83,1094.0,218.78,218.93,218.69,218.83,1094.0
2020-08-25 14:15:00,218.68,218.69,218.33,218.46,5592.0,218.68,218.69,218.33,218.46,5592.0
2020-08-25 14:20:00,218.34,218.77,218.34,218.7,1736.0,218.34,218.77,218.34,218.7,1736.0
2020-08-25 14:25:00,218.63,218.93,218.45,218.68,19638.0,218.63,218.93,218.45,218.68,19638.0
2020-08-25 14:30:00,218.67,218.78,218.57,218.76,4656.0,218.67,218.78,218.57,218.76,4656.0
2020-08-25 14:35:00,218.75,219.0,218.43,218.88,7514.0,218.75,219.0,218.43,218.88,7514.0
2020-08-25 14:40:00,218.88,218.95,218.68,218.87,2200.0,218.88,218.95,218.68,218.87,2200.0
2020-08-25 14:45:00,218.83,219.04,218.8,218.87,2875.0,218.83,219.04,218.8,218.87,2875.0
2020-08-25 14:50:00,218.81,218.89,218.45,218.83,4600.0,218.81,218.89,218.45,218.83,4600.0
2020-08-25 14:55:00,219.02,219.13,218.85,218.85,5918.0,219.02,219.13,218.85,218.85,5918.0
2020-08-25 15:00:00,218.86,219.16,218.86,218.91,6536.0,218.86,219.16,218.86,218.91,6536.0
2020-08-25 15:05:00,218.91,219.22,218.91,218.91,6265.0,218.91,219.22,218.91,218.91,6265.0
2020-08-25 15:10:00,218.96,219.15,218.76,218.97,12418.0,218.96,219.15,218.76,218.97,12418.0
2020-08-25 15:15:00,218.89,219.2,218.79,219.17,5214.0,218.89,219.2,218.79,219.17,5214.0
2020-08-25 15:20:00,219.16,219.26,219.04,219.21,6269.0,219.16,219.26,219.04,219.21,6269.0
2020-08-25 15:25:00,219.23,219.32,219.18,219.28,3018.0,219.23,219.32,219.18,219.28,3018.0
2020-08-25 15:30:00,219.23,219.37,219.03,219.25,11375.0,219.23,219.37,219.03,219.25,11375.0
2020-08-25 15:35:00,219.32,219.47,219.23,219.42,8098.0,219.32,219.47,219.23,219.42,8098.0
2020-08-25 15:40:00,219.45,219.6,219.25,219.45,7803.0,219.45,219.6,219.25,219.45,7803.0
2020-08-25 15:45:00,219.47,219.7,219.4,219.5,16544.0,219.47,219.7,219.4,219.5,16544.0
2020-08-25 15:50:00,219.52,219.54,219.01,219.49,17345.0,219.52,219.54,219.01,219.49,17345.0
2020-08-25 15:55:00,219.47,219.8,219.31,219.75,23782.0,219.47,219.8,219.31,219.75,23782.0
2020-08-26 09:30:00,219.02,219.66,216.06,218.6,18309.0,219.02,219.66,216.06,218.6,18309.0
2020-08-26 09:35:00,218.6,220.07,217.88,219.83,7671.0,218.6,220.07,217.88,219.83,7671.0
2020-08-26 09:40:00,219.91,220.83,219.69,220.76,22786.0,219.91,220.83,219.69,220.76,22786.0
2020-08-26 09:45:00,220.69,221.95,220.49,221.78,21997.0,220.69,221.95,220.49,221.78,21997.0
2020-08-26 09:50:00,221.74,223.49,221.63,223.0,21805.0,221.74,223.49,221.63,223.0,21805.0
2020-08-26 09:55:00,222.65,223.3,222.27,222.48,9285.0,222.65,223.3,222.27,222.48,9285.0
2020-08-26 10:00:00,222.05,222.63,221.53,221.91,22019.0,222.05,222.63,221.53,221.91,22019.0
2020-08-26 10:05:00,221.83,222.04,221.49,221.67,4305.0,221.83,222.04,221.49,221.67,4305.0
2020-08-26 10:10:00,221.72,222.18,221.4,222.15,5494.0,221.72,222.18,221.4,222.15,5494.0
2020-08-26 10:15:00,222.16,222.25,220.75,221.2,13334.0,222.16,222.25,220.75,221.2,13334.0
2020-08-26 10:20:00,221.04,221.04,220.51,220.66,6546.0,221.04,221.04,220.51,220.66,6546.0
2020-08-26 10:25:00,220.69,220.69,219.79,219.87,5712.0,220.69,220.69,219.79,219.87,5712.0
2020-08-26 10:30:00,219.97,220.66,219.97,220.17,1800.0,219.97,220.66,219.97,220.17,1800.0
2020-08-26 10:35:00,220.08,220.23,219.7,219.74,4709.0,220.08,220.23,219.7,219.74,4709.0
2020-08-26 10:40:00,219.87,220.58,219.87,220.23,2842.0,219.87,220.58,219.87,220.23,2842.0
2020-08-26 10:45:00,220.17,220.34,220.01,220.08,1765.0,220.17,220.34,220.01,220.08,1765.0
2020-08-26 10:50:00,219.98,220.75,219.8,220.48,3450.0,219.98,220.75,219.8,220.48,3450.0
2020-08-26 10:55:00,220.49,220.62,219.26,219.28,4155.0,220.49,220.62,219.26,219.28,4155.0
2020-08-26 11:00:00,219.53,219.9,219.04,219.76,12644.0,219.53,219.9,219.04,219.76,12644.0
2020-08-26 11:05:00,219.62,220.31,219.43,220.17,6313.0,219.62,220.31,219.43,220.17,6313.0
2020-08-26 11:10:00,220.3,220.71,220.3,220.49,3557.0,220.3,220.71,220.3,220.49,3557.0
2020-08-26 11:15:00,220.49,220.68,219.97,220.11,8869.0,220.49,220.68,219.97,220.11,8869.0
2020-08-26 11:20:00,220.23,220.69,220.23,220.39,3786.0,220.23,220.69,220.23,220.39,3786.0
2020-08-26 11:25:00,220.21,220.39,219.94,219.96,4824.0,220.21,220.39,219.94,219.96,4824.0
2020-08-26 11:30:00,219.88,220.04,219.26,219.42,11305.0,219.88,220.04,219.26,219.42,11305.0
2020-08-26 11:35:00,219.66,219.73,219.5,219.68,5250.0,219.66,219.73,219.5,219.68,5250.0
2020-08-26 11:40:00,219.61,220.21,219.49,220.03,5805.0,219.61,220.21,219.49,220.03,5805.0
2020-08-26 11:45:00,220.06,220.18,219.75,219.75,5976.0,220.06,220.18,219.75,219.75,5976.0
2020-08-26 11:50:00,219.76,220.18,219.53,220.18,5350.0,219.76,220.18,219.53,220.18,5350.0
2020-08-26 11:55:00,220.17,220.35,220.09,220.12,10779.0,220.17,220.35,220.09,220.12,10779.0
2020-08-26 12:00:00,220.17,220.64,220.17,220.55,3400.0,220.17,220.64,220.17,220.55,3400.0
2020-08-26 12:05:00,220.52,220.84,220.46,220.76,11755.0,220.52,220.84,220.46,220.76,11755.0
2020-08-26 12:10:00,220.81,220.82,220.33,220.52,6670.0,220.81,220.82,220.33,220.52,6670.0
2020-08-26 12:15:00,220.59,221.45,220.55,221.44,4361.0,220.59,221.45,220.55,221.44,4361.0
2020-08-26 12:20:00,221.44,221.45,221.24,221.25,3898.0,221.44,221.45,221.24,221.25,3898.0
2020-08-26 12:25:00,221.4,221.4,220.77,220.81,2995.0,221.4,221.4,220.77,220.81,2995.0
2020-08-26 12:30:00,220.75,221.39,220.59,221.36,9017.0,220.75,221.39,220.59,221.36,9017.0
2020-08-26 12:35:00,221.27,221.86,221.26,221.86,6185.0,221.27,221.86,221.26,221.86,6185.0
2020-08-26 12:40:00,221.79,222.96,221.74,222.77,21547.0,221.79,222.96,221.74,222.77,21547.0
2020-08-26 12:45:00,222.31,222.38,222.12,222.23,2350.0,222.31,222.38,222.12,222.23,2350.0
2020-08-26 12:50:00,222.23,222.5,222.04,222.05,3500.0,222.23,222.5,222.04,222.05,3500.0
2020-08-26 12:55:00,221.84,222.23,221.4,221.83,4867.0,221.84,222.23,221.4,221.83,4867.0
2020-08-26 13:00:00,221.81,221.9,221.32,221.34,6287.0,221.81,221.9,221.32,221.34,6287.0
2020-08-26 13:05:00,221.49,221.49,220.83,220.84,3377.0,221.49,221.49,220.83,220.84,3377.0
2020-08-26 13:10:00,220.88,220.98,220.41,220.64,20185.0,220.88,220.98,220.41,220.64,20185.0
2020-08-26 13:15:00,220.64,220.64,220.18,220.4,8498.0,220.64,220.64,220.18,220.4,8498.0
2020-08-26 13:20:00,220.46,220.61,220.25,220.49,9866.0,220.46,220.61,220.25,220.49,9866.0
2020-08-26 13:25:00,220.63,220.63,220.02,220.18,5667.0,220.63,220.63,220.02,220.18,5667.0
2020-08-26 13:30:00,220.14,220.62,219.89,220.62,9073.0,220.14,220.62,219.89,220.62,9073.0
2020-08-26 13:35:00,220.61,221.11,220.49,221.1,5228.0,220.61,221.11,220.49,221.1,5228.0
2020-08-26 13:40:00,221.12,221.23,220.89,221.01,4090.0,221.12,221.23,220.89,221.01,4090.0
2020-08-26 13:45:00,221.0,221.04,220.71,220.78,3706.0,221.0,221.04,220.71,220.78,3706.0
2020-08-26 13:50:00,220.82,221.04,220.65,220.7,4127.0,220.82,221.04,220.65,220.7,4127.0
2020-08-26 13:55:00,220.8,220.88,220.63,220.63,3378.0,220.8,220.88,220.63,220.63,3378.0
2020-08-26 14:00:00,220.45,220.93,220.25,220.8,16830.0,220.45,220.93,220.25,220.8,16830.0
2020-08-26 14:05:00,220.77,220.85,220.54,220.76,2600.0,220.77,220.85,220.54,220.76,2600.0
2020-08-26 14:10:00,220.78,220.83,220.67,220.73,2877.0,220.78,220.83,220.67,220.73,2877.0
2020-08-26 14:15:00,220.76,220.95,220.54,220.55,4800.0,220.76,220.95,220.54,220.55,4800.0
2020-08-26 14:20:00,220.55,221.29,220.43,221.18,5750.0,220.55,221.29,220.43,221.18,5750.0
2020-08-26 14:25:00,221.1,221.17,220.85,220.95,3719.0,221.1,221.17,220.85,220.95,3719.0
2020-08-26 14:30:00,220.95,221.09,220.62,220.79,3274.0,220.95,221.09,220.62,220.79,3274.0
2020-08-26 14:35:00,220.7,220.76,220.25,220.46,5830.0,220.7,220.76,220.25,220.46,5830.0
2020-08-26 14:40:00,220.48,220.62,220.32,220.52,4559.0,220.48,220.62,220.32,220.52,4559.0
2020-08-26 14:45:00,220.41,220.63,220.29,220.53,4800.0,220.41,220.63,220.29,220.53,4800.0
2020-08-26 14:50:00,220.43,220.82,220.43,220.68,6090.0,220.43,220.82,220.43,220.68,6090.0
2020-08-26 14:55:00,220.53,220.66,219.85,219.94,7419.0,220.53,220.66,219.85,219.94,7419.0
2020-08-26 15:00:00,219.9,220.4,219.59,220.39,8688.0,219.9,220.4,219.59,220.39,8688.0
2020-08-26 15:05:00,220.47,220.85,220.34,220.6,5699.0,220.47,220.85,220.34,220.6,5699.0
2020-08-26 15:10:00,220.53,220.89,220.53,220.55,3930.0,220.53,220.89,220.53,220.55,3930.0
2020-08-26 15:15:00,220.65,220.65,220.32,220.32,7075.0,220.65,220.65,220.32,220.32,7075.0
2020-08-26 15:20:00,220.36,220.61,220.2,220.25,7400.0,220.36,220.61,220.2,220.25,7400.0
2020-08-26 15:25:00,220.23,220.5,220.22,220.25,8313.0,220.23,220.5,220.22,220.25,8313.0
2020-08-26 15:30:00,220.34,220.5,220.16,220.34,6914.0,220.34,220.5,220.16,220.34,6914.0
2020-08-26 15:35:00,220.27,220.6,220.26,220.37,6333.0,220.27,220.6,220.26,220.37,6333.0
2020-08-26 15:40:00,220.37,220.4,220.02,220.38,7836.0,220.37,220.4,220.02,220.38,7836.0
2020-08-26 15:45:00,220.29,220.58,220.22,220.42,8835.0,220.29,220.58,220.22,220.42,8835.0
2020-08-26 15:50:00,220.5,221.07,220.49,220.98,20824.0,220.5,221.07,220.49,220.98,20824.0
2020-08-26 15:55:00,220.97,221.17,220.62,220.68,37709.0,220.97,221.17,220.62,220.68,37709.0
2020-08-27 09:30:00,222.49,222.98,221.24,222.78,18534.0,222.49,222.98,221.24,222.78,18534.0
2020-08-27 09:35:00,222.7,226.0,222.6,225.0,24232.0,222.7,226.0,222.6,225.0,24232.0
2020-08-27 09:40:00,225.21,225.83,223.43,223.64,7258.0,225.21,225.83,223.43,223.64,7258.0
2020-08-27 09:45:00,223.85,226.14,223.85,225.41,13727.0,223.85,226.14,223.85,225.41,13727.0
2020-08-27 09:50:00,225.37,225.51,224.53,225.17,4309.0,225.37,225.51,224.53,225.17,4309.0
2020-08-27 09:55:00,225.36,225.46,223.4,223.42,28239.0,225.36,225.46,223.4,223.42,28239.0
2020-08-27 10:00:00,223.4,223.7,219.61,220.08,65519.0,223.4,223.7,219.61,220.08,65519.0
2020-08-27 10:05:00,220.22,221.98,219.78,220.3,31960.0,220.22,221.98,219.78,220.3,31960.0
2020-08-27 10:10:00,220.31,221.26,220.16,220.75,11086.0,220.31,221.26,220.16,220.75,11086.0
2020-08-27 10:15:00,220.75,221.53,220.73,221.4,21978.0,220.75,221.53,220.73,221.4,21978.0
2020-08-27 10:20:00,221.51,223.07,221.09,223.07,8845.0,221.51,223.07,221.09,223.07,8845.0
2020-08-27 10:25:00,222.65,224.47,222.62,224.33,10992.0,222.65,224.47,222.62,224.33,10992.0
2020-08-27 10:30:00,224.35,225.3,223.65,225.22,18667.0,224.35,225.3,223.65,225.22,18667.0
2020-08-27 10:35:00,225.16,225.5,224.04,224.24,12470.0,225.16,225.5,224.04,224.24,12470.0
2020-08-27 10:40:00,224.04,225.39,223.41,224.56,20091.0,224.04,225.39,223.41,224.56,20091.0
2020-08-27 10:45:00,224.17,225.0,223.06,224.53,19739.0,224.17,225.0,223.06,224.53,19739.0
2020-08-27 10:50:00,224.53,224.7,223.87,224.24,11790.0,224.53,224.7,223.87,224.24,11790.0
2020-08-27 10:55:00,224.31,224.44,223.96,224.36,6413.0,224.31,224.44,223.96,224.36,6413.0
2020-08-27 11:00:00,224.29,224.39,223.77,223.77,5615.0,224.29,224.39,223.77,223.77,5615.0
2020-08-27 11:05:00,223.77,223.77,222.95,223.18,10352.0,223.77,223.77,222.95,223.18,10352.0
2020-08-27 11:10:00,223.19,223.44,222.95,222.96,10242.0,223.19,223.44,222.95,222.96,10242.0
2020-08-27 11:15:00,222.96,223.15,222.55,223.15,6798.0,222.96,223.15,222.55,223.15,6798.0
2020-08-27 11:20:00,223.03,223.13,222.26,222.34,4482.0,223.03,223.13,222.26,222.34,4482.0
2020-08-27 11:25:00,222.34,222.93,222.06,222.49,4775.0,222.34,222.93,222.06,222.49,4775.0
2020-08-27 11:30:00,222.55,222.55,221.5,222.0,3536.0,222.55,222.55,221.5,222.0,3536.0
2020-08-27 11:35:00,222.14,222.41,221.77,222.2,3700.0,222.14,222.41,221.77,222.2,3700.0
2020-08-27 11:40:00,222.22,223.32,222.11,223.32,2705.0,222.22,223.32,222.11,223.32,2705.0
2020-08-27 11:45:00,223.23,223.5,223.1,223.42,2783.0,223.23,223.5,223.1,223.42,2783.0
2020-08-27 11:50:00,223.26,223.44,223.09,223.12,4849.0,223.26,223.44,223.09,223.12,4849.0
2020-08-27 11:55:00,223.12,223.71,222.92,223.5,6862.0,223.12,223.71,222.92,223.5,6862.0
2020-08-27 12:00:00,223.59,223.59,222.52,222.58,2817.0,223.59,223.59,222.52,222.58,2817.0
2020-08-27 12:05:00,222.7,222.76,222.25,222.41,2807.0,222.7,222.76,222.25,222.41,2807.0
2020-08-27 12:10:00,222.51,222.86,222.51,222.61,3712.0,222.51,222.86,222.51,222.61,3712.0
2020-08-27 12:15:00,222.71,222.71,222.13,222.19,3698.0,222.71,222.71,222.13,222.19,3698.0
2020-08-27 12:20:00,222.04,222.51,221.95,221.95,6826.0,222.04,222.51,221.95,221.95,6826.0
2020-08-27 12:25:00,222.09,222.11,221.45,221.45,4539.0,222.09,222.11,221.45,221.45,4539.0
2020-08-27 12:30:00,221.52,221.78,221.0,221.12,5518.0,221.52,221.78,221.0,221.12,5518.0
2020-08-27 12:35:00,221.13,221.5,220.76,220.78,4750.0,221.13,221.5,220.76,220.78,4750.0
2020-08-27 12:40:00,221.0,221.03,220.22,220.44,9507.0,221.0,221.03,220.22,220.44,9507.0
2020-08-27 12:45:00,220.44,220.52,220.16,220.44,6383.0,220.44,220.52,220.16,220.44,6383.0
2020-08-27 12:50:00,220.49,220.85,220.25,220.74,5467.0,220.49,220.85,220.25,220.74,5467.0
2020-08-27 12:55:00,220.82,220.84,220.31,220.41,6083.0,220.82,220.84,220.31,220.41,6083.0
2020-08-27 13:00:00,220.26,220.52,220.11,220.35,5853.0,220.26,220.52,220.11,220.35,5853.0
2020-08-27 13:05:00,220.51,220.75,220.24,220.45,12583.0,220.51,220.75,220.24,220.45,12583.0
2020-08-27 13:10:00,220.59,221.36,220.32,220.72,37299.0,220.59,221.36,220.32,220.72,37299.0
2020-08-27 13:15:00,220.68,220.71,220.03,220.63,9935.0,220.68,220.71,220.03,220.63,9935.0
2020-08-27 13:20:00,220.43,221.13,220.39,220.93,7815.0,220.43,221.13,220.39,220.93,7815.0
2020-08-27 13:25:00,221.0,221.65,220.94,221.65,8290.0,221.0,221.65,220.94,221.65,8290.0
2020-08-27 13:30:00,221.64,221.98,221.13,221.29,6016.0,221.64,221.98,221.13,221.29,6016.0
2020-08-27 13:35:00,221.29,222.29,221.29,222.29,4845.0,221.29,222.29,221.29,222.29,4845.0
2020-08-27 13:40:00,222.3,222.59,222.21,222.29,6420.0,222.3,222.59,222.21,222.29,6420.0
2020-08-27 13:45:00,222.24,222.27,221.89,222.21,5972.0,222.24,222.27,221.89,222.21,5972.0
2020-08-27 13:50:00,222.2,222.43,221.7,222.16,6110.0,222.2,222.43,221.7,222.16,6110.0
2020-08-27 13:55:00,222.21,222.47,221.99,222.25,6114.0,222.21,222.47,221.99,222.25,6114.0
2020-08-27 14:00:00,222.31,222.6,222.22,222.42,5279.0,222.31,222.6,222.22,222.42,5279.0
2020-08-27 14:05:00,222.42,222.72,222.12,222.12,7122.0,222.42,222.72,222.12,222.12,7122.0
2020-08-27 14:10:00,222.15,222.53,222.07,222.34,4168.0,222.15,222.53,222.07,222.34,4168.0
2020-08-27 14:15:00,222.35,222.9,222.35,222.81,7200.0,222.35,222.9,222.35,222.81,7200.0
2020-08-27 14:20:00,222.6,222.6,221.63,221.74,4846.0,222.6,222.6,221.63,221.74,4846.0
2020-08-27 14:25:00,221.65,222.14,221.49,222.13,4500.0,221.65,222.14,221.49,222.13,4500.0
2020-08-27 14:30:00,222.1,222.31,221.99,222.31,4475.0,222.1,222.31,221.99,222.31,4475.0
2020-08-27 14:35:00,222.31,222.91,222.31,222.77,9600.0,222.31,222.91,222.31,222.77,9600.0
2020-08-27 14:40:00,222.68,223.0,222.64,222.94,8401.0,222.68,223.0,222.64,222.94,8401.0
2020-08-27 14:45:00,222.84,222.91,222.54,222.72,3959.0,222.84,222.91,222.54,222.72,3959.0
2020-08-27 14:50:00,222.74,222.87,222.62,222.71,4888.0,222.74,222.87,222.62,222.71,4888.0
2020-08-27 14:55:00,222.81,223.0,222.62,222.89,7056.0,222.81,223.0,222.62,222.89,7056.0
2020-08-27 15:00:00,222.81,223.0,222.68,222.98,9550.0,222.81,223.0,222.68,222.98,9550.0
2020-08-27 15:05:00,223.08,223.49,222.76,223.43,13347.0,223.08,223.49,222.76,223.43,13347.0
2020-08-27 15:10:00,223.38,223.93,223.36,223.54,18097.0,223.38,223.93,223.36,223.54,18097.0
2020-08-27 15:15:00,223.56,223.89,223.34,223.89,15763.0,223.56,223.89,223.34,223.89,15763.0
2020-08-27 15:20:00,223.9,224.06,223.18,223.47,14383.0,223.9,224.06,223.18,223.47,14383.0
2020-08-27 15:25:00,223.46,223.46,222.79,223.12,45702.0,223.46,223.46,222.79,223.12,45702.0
2020-08-27 15:30:00,223.11,223.27,222.75,223.24,21476.0,223.11,223.27,222.75,223.24,21476.0
2020-08-27 15:35:00,223.23,223.53,223.14,223.47,19519.0,223.23,223.53,223.14,223.47,19519.0
2020-08-27 15:40:00,223.49,224.3,223.44,223.73,26904.0,223.49,224.3,223.44,223.73,26904.0
2020-08-27 15:45:00,223.86,224.34,223.78,224.06,39381.0,223.86,224.34,223.78,224.06,39381.0
2020-08-27 15:50:00,223.96,224.42,223.77,224.19,67898.0,223.96,224.42,223.77,224.19,67898.0
2020-08-27 15:55:00,224.16,224.5,223.77,223.95,97162.0,224.16,224.5,223.77,223.95,97162.0
2020-08-28 09:30:00,254.0,256.6,246.0,249.37,431307.0,254.0,256.6,246.0,249.37,431307.0
2020-08-28 09:35:00,249.28,251.69,245.38,246.44,241280.0,249.28,251.69,245.38,246.44,241280.0
2020-08-28 09:40:00,246.5,246.5,243.27,245.12,184690.0,246.5,246.5,243.27,245.12,184690.0
2020-08-28 09:45:00,245.13,247.39,244.4,245.91,144966.0,245.13,247.39,244.4,245.91,144966.0
2020-08-28 09:50:00,245.99,246.06,242.69,243.91,146522.0,245.99,246.06,242.69,243.91,146522.0
2020-08-28 09:55:00,243.88,244.05,238.79,240.05,240555.0,243.88,244.05,238.79,240.05,240555.0
2020-08-28 10:00:00,240.08,240.99,237.7,238.98,166579.0,240.08,240.99,237.7,238.98,166579.0
2020-08-28 10:05:00,239.06,241.87,238.0,240.81,150225.0,239.06,241.87,238.0,240.81,150225.0
2020-08-28 10:10:00,240.92,242.09,239.12,240.79,105409.0,240.92,242.09,239.12,240.79,105409.0
2020-08-28 10:15:00,240.78,241.47,239.0,240.2,90302.0,240.78,241.47,239.0,240.2,90302.0
2020-08-28 10:20:00,240.1,240.1,238.11,239.44,53020.0,240.1,240.1,238.11,239.44,53020.0
2020-08-28 10:25:00,239.41,239.7,237.52,237.93,147704.0,239.41,239.7,237.52,237.93,147704.0
2020-08-28 10:30:00,237.84,238.5,236.33,236.37,139043.0,237.84,238.5,236.33,236.37,139043.0
2020-08-28 10:35:00,236.36,237.55,235.54,236.05,124107.0,236.36,237.55,235.54,236.05,124107.0
2020-08-28 10:40:00,236.16,236.51,235.29,235.38,95241.0,236.16,236.51,235.29,235.38,95241.0
2020-08-28 10:45:00,235.33,237.32,234.57,236.55,138317.0,235.33,237.32,234.57,236.55,138317.0
2020-08-28 10:50:00,236.72,238.69,236.6,237.92,131460.0,236.72,238.69,236.6,237.92,131460.0
2020-08-28 10:55:00,237.85,239.24,236.57,238.95,124213.0,237.85,239.24,236.57,238.95,124213.0
2020-08-28 11:00:00,238.82,239.16,236.63,237.3,88426.0,238.82,239.16,236.63,237.3,88426.0
2020-08-28 11:05:00,237.13,238.74,237.06,237.86,47881.0,237.13,238.74,237.06,237.86,47881.0
2020-08-28 11:10:00,237.86,239.9,237.67,238.74,103290.0,237.86,239.9,237.67,238.74,103290.0
2020-08-28 11:15:00,238.99,238.99,236.34,236.62,85592.0,238.99,238.99,236.34,236.62,85592.0
2020-08-28 11:20:00,236.7,237.51,235.68,236.76,80936.0,236.7,237.51,235.68,236.76,80936.0
2020-08-28 11:25:00,236.68,237.34,234.55,235.85,55524.0,236.68,237.34,234.55,235.85,55524.0
2020-08-28 11:30:00,235.62,236.53,234.71,236.04,68428.0,235.62,236.53,234.71,236.04,68428.0
2020-08-28 11:35:00,236.08,238.18,235.85,237.95,73719.0,236.08,238.18,235.85,237.95,73719.0
2020-08-28 11:40:00,237.96,238.67,237.14,237.14,85635.0,237.96,238.67,237.14,237.14,85635.0
2020-08-28 11:45:00,236.88,237.85,236.88,237.36,41626.0,236.88,237.85,236.88,237.36,41626.0
2020-08-28 11:50:00,237.3,237.71,235.59,236.12,29470.0,237.3,237.71,235.59,236.12,29470.0
2020-08-28 11:55:00,236.13,237.84,236.13,237.4,51112.0,236.13,237.84,236.13,237.4,51112.0
2020-08-28 12:00:00,237.4,238.19,236.6,237.86,26509.0,237.4,238.19,236.6,237.86,26509.0
2020-08-28 12:05:00,237.72,238.76,237.72,238.76,32714.0,237.72,238.76,237.72,238.76,32714.0
2020-08-28 12:10:00,238.76,239.82,238.7,239.4,77746.0,238.76,239.82,238.7,239.4,77746.0
2020-08-28 12:15:00,239.4,239.43,238.2,238.39,58052.0,239.4,239.43,238.2,238.39,58052.0
2020-08-28 12:20:00,238.31,238.68,237.92,238.08,19415.0,238.31,238.68,237.92,238.08,19415.0
2020-08-28 12:25:00,238.12,238.33,237.3,237.44,28067.0,238.12,238.33,237.3,237.44,28067.0
2020-08-28 12:30:00,237.36,237.62,237.06,237.56,24365.0,237.36,237.62,237.06,237.56,24365.0
2020-08-28 12:35:00,237.55,237.99,237.3,237.3,20424.0,237.55,237.99,237.3,237.3,20424.0
2020-08-28 12:40:00,237.31,237.47,236.56,236.97,43995.0,237.31,237.47,236.56,236.97,43995.0
2020-08-28 12:45:00,236.93,237.2,236.14,236.58,38879.0,236.93,237.2,236.14,236.58,38879.0
2020-08-28 12:50:00,236.49,237.7,236.45,237.61,25222.0,236.49,237.7,236.45,237.61,25222.0
2020-08-28 12:55:00,237.59,237.93,237.1,237.29,47194.0,237.59,237.93,237.1,237.29,47194.0
2020-08-28 13:00:00,237.36,238.11,237.34,238.11,13717.0,237.36,238.11,237.34,238.11,13717.0
2020-08-28 13:05:00,238.07,238.39,237.44,237.49,23571.0,238.07,238.39,237.44,237.49,23571.0
2020-08-28 13:10:00,237.37,237.52,236.95,237.48,16086.0,237.37,237.52,236.95,237.48,16086.0
2020-08-28 13:15:00,237.59,237.74,237.0,237.2,9417.0,237.59,237.74,237.0,237.2,9417.0
2020-08-28 13:20:00,237.24,237.79,237.24,237.57,10881.0,237.24,237.79,237.24,237.57,10881.0
2020-08-28 13:25:00,237.52,237.64,237.23,237.4,12269.0,237.52,237.64,237.23,237.4,12269.0
2020-08-28 13:30:00,237.39,238.03,237.34,237.84,14070.0,237.39,238.03,237.34,237.84,14070.0
2020-08-28 13:35:00,237.9,238.32,237.85,237.9,31578.0,237.9,238.32,237.85,237.9,31578.0
2020-08-28 13:40:00,237.96,238.13,237.05,237.73,39341.0,237.96,238.13,237.05,237.73,39341.0
2020-08-28 13:45:00,237.81,239.31,237.71,239.06,44871.0,237.81,239.31,237.71,239.06,44871.0
2020-08-28 13:50:00,239.15,239.48,237.94,238.05,30819.0,239.15,239.48,237.94,238.05,30819.0
2020-08-28 13:55:00,238.15,238.15,237.5,237.8,21933.0,238.15,238.15,237.5,237.8,21933.0
2020-08-28 14:00:00,237.98,238.35,237.6,238.2,18470.0,237.98,238.35,237.6,238.2,18470.0
2020-08-28 14:05:00,238.17,238.53,237.88,237.99,19204.0,238.17,238.53,237.88,237.99,19204.0
2020-08-28 14:10:00,238.0,238.19,237.93,238.1,21278.0,238.0,238.19,237.93,238.1,21278.0
2020-08-28 14:15:00,238.05,238.06,236.79,236.9,35115.0,238.05,238.06,236.79,236.9,35115.0
2020-08-28 14:20:00,236.93,238.18,236.93,238.18,14101.0,236.93,238.18,236.93,238.18,14101.0
2020-08-28 14:25:00,238.1,238.24,237.49,237.7,21357.0,238.1,238.24,237.49,237.7,21357.0
2020-08-28 14:30:00,237.65,239.22,237.65,239.15,22429.0,237.65,239.22,237.65,239.15,22429.0
2020-08-28 14:35:00,239.22,239.5,238.41,238.99,56548.0,239.22,239.5,238.41,238.99,56548.0
2020-08-28 14:40:00,238.93,238.97,238.21,238.72,20460.0,238.93,238.97,238.21,238.72,20460.0
2020-08-28 14:45:00,238.68,238.85,238.42,238.79,10307.0,238.68,238.85,238.42,238.79,10307.0
2020-08-28 14:50:00,238.66,238.9,237.92,237.92,21712.0,238.66,238.9,237.92,237.92,21712.0
2020-08-28 14:55:00,238.08,238.32,237.78,238.06,13213.0,238.08,238.32,237.78,238.06,13213.0
2020-08-28 15:00:00,238.13,239.16,238.07,238.69,25045.0,238.13,239.16,238.07,238.69,25045.0
2020-08-28 15:05:00,238.7,239.13,238.47,238.77,23291.0,238.7,239.13,238.47,238.77,23291.0
2020-08-28 15:10:00,238.84,239.0,238.57,238.63,14989.0,238.84,239.0,238.57,238.63,14989.0
2020-08-28 15:15:00,238.62,238.85,238.3,238.56,15512.0,238.62,238.85,238.3,238.56,15512.0
2020-08-28 15:20:00,238.62,239.09,238.49,239.04,16728.0,238.62,239.09,238.49,239.04,16728.0
2020-08-28 15:25:00,239.04,239.04,238.42,238.56,16841.0,239.04,239.04,238.42,238.56,16841.0
2020-08-28 15:30:00,238.52,238.6,238.19,238.42,29682.0,238.52,238.6,238.19,238.42,29682.0
2020-08-28 15:35:00,238.43,238.59,237.55,237.98,39330.0,238.43,238.59,237.55,237.98,39330.0
2020-08-28 15:40:00,238.0,238.44,237.8,238.07,16609.0,238.0,238.44,237.8,238.07,16609.0
2020-08-28 15:45:00,238.05,238.05,237.13,237.42,40235.0,238.05,238.05,237.13,237.42,40235.0
2020-08-28 15:50:00,237.49,237.63,236.96,237.2,47446.0,237.49,237.63,236.96,237.2,47446.0
2020-08-28 15:55:00,237.26,237.61,236.89,237.02,84576.0,237.26,237.61,236.89,237.02,84576.0
2020-08-31 09:30:00,234.98,235.37,231.3,233.05,51750.0,234.98,235.37,231.3,233.05,51750.0
2020-08-31 09:35:00,233.36,236.12,232.89,235.53,36524.0,233.36,236.12,232.89,235.53,36524.0
2020-08-31 09:40:00,235.9,235.98,234.73,235.27,14894.0,235.9,235.98,234.73,235.27,14894.0
2020-08-31 09:45:00,235.32,237.7,235.22,237.37,16453.0,235.32,237.7,235.22,237.37,16453.0
2020-08-31 09:50:00,236.86,236.86,234.95,235.28,11560.0,236.86,236.86,234.95,235.28,11560.0
2020-08-31 09:55:00,235.36,236.18,235.36,235.69,12460.0,235.36,236.18,235.36,235.69,12460.0
2020-08-31 10:00:00,235.55,236.59,235.15,236.41,22889.0,235.55,236.59,235.15,236.41,22889.0
2020-08-31 10:05:00,236.36,236.62,235.8,235.95,6219.0,236.36,236.62,235.8,235.95,6219.0
2020-08-31 10:10:00,236.0,236.37,235.81,236.3,9657.0,236.0,236.37,235.81,236.3,9657.0
2020-08-31 10:15:00,236.3,236.41,235.75,236.18,11304.0,236.3,236.41,235.75,236.18,11304.0
2020-08-31 10:20:00,236.23,236.3,235.81,236.15,9660.0,236.23,236.3,235.81,236.15,9660.0
2020-08-31 10:25:00,236.04,236.04,232.81,232.81,26433.0,236.04,236.04,232.81,232.81,26433.0
2020-08-31 10:30:00,232.75,233.5,232.5,233.36,19161.0,232.75,233.5,232.5,233.36,19161.0
2020-08-31 10:35:00,233.3,234.22,232.98,233.51,17060.0,233.3,234.22,232.98,233.51,17060.0
2020-08-31 10:40:00,233.31,233.9,233.0,233.33,17546.0,233.31,233.9,233.0,233.33,17546.0
2020-08-31 10:45:00,233.33,233.93,233.13,233.69,4115.0,233.33,233.93,233.13,233.69,4115.0
2020-08-31 10:50:00,233.56,233.56,231.9,232.26,14221.0,233.56,233.56,231.9,232.26,14221.0
2020-08-31 10:55:00,232.2,232.51,231.9,232.3,21259.0,232.2,232.51,231.9,232.3,21259.0
2020-08-31 11:00:00,232.26,233.52,231.9,233.37,12497.0,232.26,233.52,231.9,233.37,12497.0
2020-08-31 11:05:00,233.24,233.24,232.52,232.95,11450.0,233.24,233.24,232.52,232.95,11450.0
2020-08-31 11:10:00,232.94,233.26,232.71,232.81,9240.0,232.94,233.26,232.71,232.81,9240.0
2020-08-31 11:15:00,232.69,232.77,232.25,232.25,4495.0,232.69,232.77,232.25,232.25,4495.0
2020-08-31 11:20:00,232.23,232.34,231.9,232.0,7346.0,232.23,232.34,231.9,232.0,7346.0
2020-08-31 11:25:00,232.01,232.51,231.97,232.09,5550.0,232.01,232.51,231.97,232.09,5550.0
2020-08-31 11:30:00,232.11,232.97,232.11,232.27,7508.0,232.11,232.97,232.11,232.27,7508.0
2020-08-31 11:35:00,232.11,232.56,231.91,232.55,3985.0,232.11,232.56,231.91,232.55,3985.0
2020-08-31 11:40:00,232.43,232.92,232.43,232.56,7550.0,232.43,232.92,232.43,232.56,7550.0
2020-08-31 11:45:00,232.69,233.19,232.66,233.04,3459.0,232.69,233.19,232.66,233.04,3459.0
2020-08-31 11:50:00,233.04,233.63,233.03,233.29,4020.0,233.04,233.63,233.03,233.29,4020.0
2020-08-31 11:55:00,233.29,233.32,232.94,233.22,7205.0,233.29,233.32,232.94,233.22,7205.0
2020-08-31 12:00:00,233.47,233.63,233.03,233.48,3683.0,233.47,233.63,233.03,233.48,3683.0
2020-08-31 12:05:00,233.66,233.76,233.2,233.56,3610.0,233.66,233.76,233.2,233.56,3610.0
2020-08-31 12:10:00,233.58,233.58,232.91,233.03,5787.0,233.58,233.58,232.91,233.03,5787.0
2020-08-31 12:15:00,232.94,233.4,232.94,233.24,2374.0,232.94,233.4,232.94,233.24,2374.0
2020-08-31 12:20:00,233.15,233.15,232.49,232.83,5533.0,233.15,233.15,232.49,232.83,5533.0
2020-08-31 12:25:00,232.74,232.98,232.51,232.8,6090.0,232.74,232.98,232.51,232.8,6090.0
2020-08-31 12:30:00,232.67,232.72,232.09,232.33,5100.0,232.67,232.72,232.09,232.33,5100.0
2020-08-31 12:35:00,232.17,232.44,232.13,232.21,1727.0,232.17,232.44,232.13,232.21,1727.0
2020-08-31 12:40:00,232.09,232.35,232.0,232.13,4139.0,232.09,232.35,232.0,232.13,4139.0
2020-08-31 12:45:00,232.1,232.56,232.0,232.09,8937.0,232.1,232.56,232.0,232.09,8937.0
2020-08-31 12:50:00,232.03,232.44,232.03,232.44,3700.0,232.03,232.44,232.03,232.44,3700.0
2020-08-31 12:55:00,232.37,232.5,232.19,232.5,5536.0,232.37,232.5,232.19,232.5,5536.0
2020-08-31 13:00:00,232.51,232.78,232.24,232.71,5405.0,232.51,232.78,232.24,232.71,5405.0
2020-08-31 13:05:00,232.65,232.85,232.65,232.65,6591.0,232.65,232.85,232.65,232.65,6591.0
2020-08-31 13:10:00,232.61,232.87,232.59,232.87,4697.0,232.61,232.87,232.59,232.87,4697.0
2020-08-31 13:15:00,232.75,232.81,232.37,232.6,2814.0,232.75,232.81,232.37,232.6,2814.0
2020-08-31 13:20:00,232.47,232.6,231.98,232.0,6429.0,232.47,232.6,231.98,232.0,6429.0
2020-08-31 13:25:00,232.01,232.07,231.9,232.04,12677.0,232.01,232.07,231.9,232.04,12677.0
2020-08-31 13:30:00,231.98,231.98,231.07,231.07,16443.0,231.98,231.98,231.07,231.07,16443.0
2020-08-31 13:35:00,231.1,231.45,230.8,230.97,14058.0,231.1,231.45,230.8,230.97,14058.0
2020-08-31 13:40:00,230.91,231.45,230.85,231.2,7317.0,230.91,231.45,230.85,231.2,7317.0
2020-08-31 13:45:00,231.19,231.69,230.82,231.67,9263.0,231.19,231.69,230.82,231.67,9263.0
2020-08-31 13:50:00,231.63,231.79,231.6,231.73,2585.0,231.63,231.79,231.6,231.73,2585.0
2020-08-31 13:55:00,231.76,231.81,231.4,231.79,3170.0,231.76,231.81,231.4,231.79,3170.0
2020-08-31 14:00:00,231.74,232.33,231.74,232.28,3900.0,231.74,232.33,231.74,232.28,3900.0
2020-08-31 14:05:00,232.33,232.48,232.0,232.0,4732.0,232.33,232.48,232.0,232.0,4732.0
2020-08-31 14:10:00,232.14,232.55,231.9,231.9,2849.0,232.14,232.55,231.9,231.9,2849.0
2020-08-31 14:15:00,231.82,232.08,231.75,231.9,3701.0,231.82,232.08,231.75,231.9,3701.0
2020-08-31 14:20:00,231.9,232.57,231.89,232.41,9033.0,231.9,232.57,231.89,232.41,9033.0
2020-08-31 14:25:00,232.4,232.66,232.34,232.59,6049.0,232.4,232.66,232.34,232.59,6049.0
2020-08-31 14:30:00,232.65,232.92,232.56,232.85,4406.0,232.65,232.92,232.56,232.85,4406.0
2020-08-31 14:35:00,232.9,233.04,232.76,232.96,5624.0,232.9,233.04,232.76,232.96,5624.0
2020-08-31 14:40:00,233.03,233.33,232.67,232.99,5720.0,233.03,233.33,232.67,232.99,5720.0
2020-08-31 14:45:00,233.05,233.41,232.57,232.93,9450.0,233.05,233.41,232.57,232.93,9450.0
2020-08-31 14:50:00,232.94,233.18,232.66,233.0,3600.0,232.94,233.18,232.66,233.0,3600.0
2020-08-31 14:55:00,233.12,233.29,232.94,233.08,5598.0,233.12,233.29,232.94,233.08,5598.0
2020-08-31 15:00:00,233.04,233.32,233.0,233.26,4799.0,233.04,233.32,233.0,233.26,4799.0
2020-08-31 15:05:00,233.14,233.31,232.92,233.02,5059.0,233.14,233.31,232.92,233.02,5059.0
2020-08-31 15:10:00,232.88,232.96,232.53,232.86,3617.0,232.88,232.96,232.53,232.86,3617.0
2020-08-31 15:15:00,232.95,233.05,232.7,232.7,4468.0,232.95,233.05,232.7,232.7,4468.0
2020-08-31 15:20:00,232.68,233.01,232.56,232.89,5449.0,232.68,233.01,232.56,232.89,5449.0
2020-08-31 15:25:00,232.82,233.4,232.81,233.02,4360.0,232.82,233.4,232.81,233.02,4360.0
2020-08-31 15:30:00,232.89,232.89,231.16,231.41,18255.0,232.89,232.89,231.16,231.41,18255.0
2020-08-31 15:35:00,231.41,232.34,231.41,232.12,15073.0,231.41,232.34,231.41,232.12,15073.0
2020-08-31 15:40:00,232.19,232.39,231.74,232.25,10785.0,232.19,232.39,231.74,232.25,10785.0
2020-08-31 15:45:00,232.26,232.76,232.14,232.76,22991.0,232.26,232.76,232.14,232.76,22991.0
2020-08-31 15:50:00,232.72,232.85,232.22,232.26,18440.0,232.72,232.85,232.22,232.26,18440.0
2020-08-31 15:55:00,232.14,232.76,231.97,232.03,52962.0,232.14,232.76,231.97,232.03,52962.0
2020-09-01 09:30:00,230.53,231.18,228.87,228.94,39354.0,230.53,231.18,228.87,228.94,39354.0
2020-09-01 09:35:00,228.97,229.8,228.47,229.2,17541.0,228.97,229.8,228.47,229.2,17541.0
2020-09-01 09:40:00,229.41,230.12,228.82,229.84,19444.0,229.41,230.12,228.82,229.84,19444.0
2020-09-01 09:45:00,229.77,232.32,229.48,232.31,19121.0,229.77,232.32,229.48,232.31,19121.0
2020-09-01 09:50:00,232.11,232.84,231.78,232.68,14165.0,232.11,232.84,231.78,232.68,14165.0
2020-09-01 09:55:00,232.43,232.48,231.58,232.24,7225.0,232.43,232.48,231.58,232.24,7225.0
2020-09-01 10:00:00,232.25,232.8,231.73,231.9,11847.0,232.25,232.8,231.73,231.9,11847.0
2020-09-01 10:05:00,232.11,233.1,232.11,232.21,8505.0,232.11,233.1,232.11,232.21,8505.0
2020-09-01 10:10:00,232.23,232.31,231.5,231.52,11002.0,232.23,232.31,231.5,231.52,11002.0
2020-09-01 10:15:00,231.62,232.1,231.09,231.11,8172.0,231.62,232.1,231.09,231.11,8172.0
2020-09-01 10:20:00,231.2,232.28,231.2,232.05,6842.0,231.2,232.28,231.2,232.05,6842.0
2020-09-01 10:25:00,231.77,231.83,230.69,230.77,7605.0,231.77,231.83,230.69,230.77,7605.0
2020-09-01 10:30:00,230.83,230.84,229.88,230.13,14119.0,230.83,230.84,229.88,230.13,14119.0
2020-09-01 10:35:00,230.27,230.3,229.32,229.56,5744.0,230.27,230.3,229.32,229.56,5744.0
2020-09-01 10:40:00,229.9,230.0,229.32,229.32,5450.0,229.9,230.0,229.32,229.32,5450.0
2020-09-01 10:45:00,229.45,229.56,229.11,229.11,7875.0,229.45,229.56,229.11,229.11,7875.0
2020-09-01 10:50:00,229.21,229.64,228.6,228.64,13791.0,229.21,229.64,228.6,228.64,13791.0
2020-09-01 10:55:00,228.68,229.41,228.64,229.08,9302.0,228.68,229.41,228.64,229.08,9302.0
2020-09-01 11:00:00,229.1,229.21,228.59,229.1,12600.0,229.1,229.21,228.59,229.1,12600.0
2020-09-01 11:05:00,229.38,230.84,229.34,230.64,12537.0,229.38,230.84,229.34,230.64,12537.0
2020-09-01 11:10:00,230.59,230.6,229.81,229.93,3500.0,230.59,230.6,229.81,229.93,3500.0
2020-09-01 11:15:00,229.81,230.47,229.81,230.19,14316.0,229.81,230.47,229.81,230.19,14316.0
2020-09-01 11:20:00,230.19,230.35,229.61,229.65,5161.0,230.19,230.35,229.61,229.65,5161.0
2020-09-01 11:25:00,229.6,229.81,229.1,229.22,2855.0,229.6,229.81,229.1,229.22,2855.0
2020-09-01 11:30:00,229.39,230.0,229.15,229.65,4300.0,229.39,230.0,229.15,229.65,4300.0
2020-09-01 11:35:00,229.75,229.93,229.1,229.11,5887.0,229.75,229.93,229.1,229.11,5887.0
2020-09-01 11:40:00,229.21,230.06,229.08,229.95,3634.0,229.21,230.06,229.08,229.95,3634.0
2020-09-01 11:45:00,229.95,230.37,229.95,230.34,4989.0,229.95,230.37,229.95,230.34,4989.0
2020-09-01 11:50:00,230.48,231.0,230.18,230.19,7943.0,230.48,231.0,230.18,230.19,7943.0
2020-09-01 11:55:00,230.27,230.45,230.04,230.33,2665.0,230.27,230.45,230.04,230.33,2665.0
2020-09-01 12:00:00,230.19,230.33,229.27,230.07,19422.0,230.19,230.33,229.27,230.07,19422.0
2020-09-01 12:05:00,230.02,230.1,229.4,229.54,5298.0,230.02,230.1,229.4,229.54,5298.0
2020-09-01 12:10:00,229.48,229.52,229.25,229.52,3602.0,229.48,229.52,229.25,229.52,3602.0
2020-09-01 12:15:00,229.51,229.54,228.82,228.82,8577.0,229.51,229.54,228.82,228.82,8577.0
2020-09-01 12:20:00,228.79,229.23,228.78,229.12,2750.0,228.79,229.23,228.78,229.12,2750.0
2020-09-01 12:25:00,229.05,229.23,228.91,229.0,3531.0,229.05,229.23,228.91,229.0,3531.0
2020-09-01 12:30:00,229.08,229.3,228.98,229.27,2200.0,229.08,229.3,228.98,229.27,2200.0
2020-09-01 12:35:00,229.4,229.4,228.75,228.99,2834.0,229.4,229.4,228.75,228.99,2834.0
2020-09-01 12:40:00,228.96,229.1,228.94,229.08,4940.0,228.96,229.1,228.94,229.08,4940.0
2020-09-01 12:45:00,228.92,228.92,227.82,228.1,18501.0,228.92,228.92,227.82,228.1,18501.0
2020-09-01 12:50:00,227.99,228.47,227.94,228.32,11689.0,227.99,228.47,227.94,228.32,11689.0
2020-09-01 12:55:00,228.28,228.62,228.06,228.06,12050.0,228.28,228.62,228.06,228.06,12050.0
2020-09-01 13:00:00,228.01,228.39,227.98,228.37,2326.0,228.01,228.39,227.98,228.37,2326.0
2020-09-01 13:05:00,228.3,228.65,228.23,228.65,5656.0,228.3,228.65,228.23,228.65,5656.0
2020-09-01 13:10:00,228.71,229.08,228.7,228.86,5765.0,228.71,229.08,228.7,228.86,5765.0
2020-09-01 13:15:00,228.83,228.92,228.74,228.85,5706.0,228.83,228.92,228.74,228.85,5706.0
2020-09-01 13:20:00,228.79,228.84,228.44,228.84,7270.0,228.79,228.84,228.44,228.84,7270.0
2020-09-01 13:25:00,228.92,229.51,228.85,229.37,7495.0,228.92,229.51,228.85,229.37,7495.0
2020-09-01 13:30:00,229.43,229.67,229.38,229.5,6844.0,229.43,229.67,229.38,229.5,6844.0
2020-09-01 13:35:00,229.52,229.87,229.35,229.83,6600.0,229.52,229.87,229.35,229.83,6600.0
2020-09-01 13:40:00,229.76,230.68,229.66,230.46,7622.0,229.76,230.68,229.66,230.46,7622.0
2020-09-01 13:45:00,230.46,230.62,230.44,230.62,3988.0,230.46,230.62,230.44,230.62,3988.0
2020-09-01 13:50:00,230.67,230.88,230.49,230.8,3615.0,230.67,230.88,230.49,230.8,3615.0
2020-09-01 13:55:00,230.67,230.81,230.59,230.59,5345.0,230.67,230.81,230.59,230.59,5345.0
2020-09-01 14:00:00,230.54,230.64,229.69,229.85,5834.0,230.54,230.64,229.69,229.85,5834.0
2020-09-01 14:05:00,229.84,229.97,229.59,229.73,11708.0,229.84,229.97,229.59,229.73,11708.0
2020-09-01 14:10:00,229.73,229.81,229.22,229.3,3234.0,229.73,229.81,229.22,229.3,3234.0
2020-09-01 14:15:00,229.28,229.55,229.2,229.26,2600.0,229.28,229.55,229.2,229.26,2600.0
2020-09-01 14:20:00,229.14,229.27,228.98,229.24,2313.0,229.14,229.27,228.98,229.24,2313.0
2020-09-01 14:25:00,229.31,229.56,229.17,229.56,8827.0,229.31,229.56,229.17,229.56,8827.0
2020-09-01 14:30:00,229.65,230.76,229.65,230.36,3425.0,229.65,230.76,229.65,230.36,3425.0
2020-09-01 14:35:00,230.17,230.59,230.16,230.4,2951.0,230.17,230.59,230.16,230.4,2951.0
2020-09-01 14:40:00,230.38,230.75,230.37,230.71,3784.0,230.38,230.75,230.37,230.71,3784.0
2020-09-01 14:45:00,230.62,231.0,230.6,230.6,2199.0,230.62,231.0,230.6,230.6,2199.0
2020-09-01 14:50:00,230.64,230.77,230.56,230.56,2200.0,230.64,230.77,230.56,230.56,2200.0
2020-09-01 14:55:00,230.52,230.65,230.43,230.45,2125.0,230.52,230.65,230.43,230.45,2125.0
2020-09-01 15:00:00,230.32,230.38,230.15,230.23,2207.0,230.32,230.38,230.15,230.23,2207.0
2020-09-01 15:05:00,230.19,230.57,230.08,230.57,3300.0,230.19,230.57,230.08,230.57,3300.0
2020-09-01 15:10:00,230.81,231.43,230.67,231.43,10141.0,230.81,231.43,230.67,231.43,10141.0
2020-09-01 15:15:00,231.39,231.95,231.38,231.68,7096.0,231.39,231.95,231.38,231.68,7096.0
2020-09-01 15:20:00,231.69,231.81,231.41,231.81,35861.0,231.69,231.81,231.41,231.81,35861.0
2020-09-01 15:25:00,231.86,232.0,231.55,231.64,4345.0,231.86,232.0,231.55,231.64,4345.0
2020-09-01 15:30:00,231.59,231.71,231.3,231.34,3860.0,231.59,231.71,231.3,231.34,3860.0
2020-09-01 15:35:00,231.39,231.7,231.3,231.63,16121.0,231.39,231.7,231.3,231.63,16121.0
2020-09-01 15:40:00,231.93,232.84,231.9,232.79,9822.0,231.93,232.84,231.9,232.79,9822.0
2020-09-01 15:45:00,232.79,232.79,232.0,232.25,20386.0,232.79,232.79,232.0,232.25,20386.0
2020-09-01 15:50:00,232.13,233.0,231.73,232.92,26639.0,232.13,233.0,231.73,232.92,26639.0
2020-09-01 15:55:00,232.82,232.99,232.36,232.92,34315.0,232.82,232.99,232.36,232.92,34315.0
2020-09-02 09:30:00,233.61,234.39,232.89,233.21,18422.0,233.61,234.39,232.89,233.21,18422.0
2020-09-02 09:35:00,233.02,234.12,232.46,232.95,14794.0,233.02,234.12,232.46,232.95,14794.0
2020-09-02 09:40:00,232.97,233.31,230.0,230.87,13541.0,232.97,233.31,230.0,230.87,13541.0
2020-09-02 09:45:00,231.13,233.0,230.7,232.8,12351.0,231.13,233.0,230.7,232.8,12351.0
2020-09-02 09:50:00,232.78,232.8,231.83,231.96,5488.0,232.78,232.8,231.83,231.96,5488.0
2020-09-02 09:55:00,231.82,231.82,230.26,230.93,17511.0,231.82,231.82,230.26,230.93,17511.0
2020-09-02 10:00:00,231.13,231.24,230.4,230.63,6502.0,231.13,231.24,230.4,230.63,6502.0
2020-09-02 10:05:00,230.77,232.75,230.77,232.74,25171.0,230.77,232.75,230.77,232.74,25171.0
2020-09-02 10:10:00,232.76,234.84,232.53,234.84,8693.0,232.76,234.84,232.53,234.84,8693.0
2020-09-02 10:15:00,234.88,235.38,233.79,234.07,12562.0,234.88,235.38,233.79,234.07,12562.0
2020-09-02 10:20:00,233.97,234.26,233.59,233.76,11282.0,233.97,234.26,233.59,233.76,11282.0
2020-09-02 10:25:00,233.84,233.9,233.19,233.2,4577.0,233.84,233.9,233.19,233.2,4577.0
2020-09-02 10:30:00,233.34,233.76,233.32,233.76,4990.0,233.34,233.76,233.32,233.76,4990.0
2020-09-02 10:35:00,233.76,233.91,233.34,233.91,4245.0,233.76,233.91,233.34,233.91,4245.0
2020-09-02 10:40:00,233.94,233.94,233.13,233.17,4804.0,233.94,233.94,233.13,233.17,4804.0
2020-09-02 10:45:00,233.17,233.17,232.75,233.05,3951.0,233.17,233.17,232.75,233.05,3951.0
2020-09-02 10:50:00,233.09,233.93,232.97,233.93,4167.0,233.09,233.93,232.97,233.93,4167.0
2020-09-02 10:55:00,233.73,233.77,232.91,233.06,5746.0,233.73,233.77,232.91,233.06,5746.0
2020-09-02 11:00:00,233.21,233.74,233.06,233.38,2619.0,233.21,233.74,233.06,233.38,2619.0
2020-09-02 11:05:00,233.31,233.46,232.98,233.22,1300.0,233.31,233.46,232.98,233.22,1300.0
2020-09-02 11:10:00,233.24,233.72,233.18,233.72,5248.0,233.24,233.72,233.18,233.72,5248.0
2020-09-02 11:15:00,233.95,234.92,233.86,234.62,8081.0,233.95,234.92,233.86,234.62,8081.0
2020-09-02 11:20:00,234.49,234.91,234.41,234.43,5893.0,234.49,234.91,234.41,234.43,5893.0
2020-09-02 11:25:00,234.66,234.82,234.41,234.68,4231.0,234.66,234.82,234.41,234.68,4231.0
2020-09-02 11:30:00,234.75,235.17,234.67,234.76,8938.0,234.75,235.17,234.67,234.76,8938.0
2020-09-02 11:35:00,234.72,234.8,234.24,234.55,4992.0,234.72,234.8,234.24,234.55,4992.0
2020-09-02 11:40:00,234.38,234.77,234.06,234.2,11562.0,234.38,234.77,234.06,234.2,11562.0
2020-09-02 11:45:00,234.08,234.3,233.73,234.01,4595.0,234.08,234.3,233.73,234.01,4595.0
2020-09-02 11:50:00,234.01,234.66,234.01,234.57,6183.0,234.01,234.66,234.01,234.57,6183.0
2020-09-02 11:55:00,234.48,235.78,234.36,235.7,17494.0,234.48,235.78,234.36,235.7,17494.0
2020-09-02 12:00:00,235.88,236.94,235.78,236.51,8881.0,235.88,236.94,235.78,236.51,8881.0
2020-09-02 12:05:00,236.44,236.75,235.94,236.2,5800.0,236.44,236.75,235.94,236.2,5800.0
2020-09-02 12:10:00,236.42,237.01,236.27,236.92,5324.0,236.42,237.01,236.27,236.92,5324.0
2020-09-02 12:15:00,237.01,237.42,236.82,236.93,6264.0,237.01,237.42,236.82,236.93,6264.0
2020-09-02 12:20:00,236.77,236.77,236.14,236.59,3840.0,236.77,236.77,236.14,236.59,3840.0
2020-09-02 12:25:00,236.52,236.86,236.33,236.82,2500.0,236.52,236.86,236.33,236.82,2500.0
2020-09-02 12:30:00,236.8,236.81,236.47,236.49,5627.0,236.8,236.81,236.47,236.49,5627.0
2020-09-02 12:35:00,236.48,236.5,236.02,236.16,5200.0,236.48,236.5,236.02,236.16,5200.0
2020-09-02 12:40:00,235.96,236.06,235.83,236.04,1400.0,235.96,236.06,235.83,236.04,1400.0
2020-09-02 12:45:00,235.93,235.97,235.49,235.5,2500.0,235.93,235.97,235.49,235.5,2500.0
2020-09-02 12:50:00,235.53,235.65,235.12,235.18,3030.0,235.53,235.65,235.12,235.18,3030.0
2020-09-02 12:55:00,235.06,235.17,235.03,235.12,600.0,235.06,235.17,235.03,235.12,600.0
2020-09-02 13:00:00,235.08,235.32,234.8,234.95,1849.0,235.08,235.32,234.8,234.95,1849.0
2020-09-02 13:05:00,234.9,235.65,234.89,235.37,3081.0,234.9,235.65,234.89,235.37,3081.0
2020-09-02 13:10:00,235.3,235.38,235.01,235.38,1712.0,235.3,235.38,235.01,235.38,1712.0
2020-09-02 13:15:00,235.48,235.48,234.79,235.48,12626.0,235.48,235.48,234.79,235.48,12626.0
2020-09-02 13:20:00,235.29,235.77,235.28,235.77,1624.0,235.29,235.77,235.28,235.77,1624.0
2020-09-02 13:25:00,235.64,235.9,235.42,235.71,2070.0,235.64,235.9,235.42,235.71,2070.0
2020-09-02 13:30:00,235.82,235.82,235.6,235.67,1200.0,235.82,235.82,235.6,235.67,1200.0
2020-09-02 13:35:00,235.75,235.84,235.55,235.6,2576.0,235.75,235.84,235.55,235.6,2576.0
2020-09-02 13:40:00,235.48,235.58,235.3,235.35,1301.0,235.48,235.58,235.3,235.35,1301.0
2020-09-02 13:45:00,235.36,235.36,234.93,234.96,2234.0,235.36,235.36,234.93,234.96,2234.0
2020-09-02 13:50:00,235.08,235.3,234.92,235.26,1955.0,235.08,235.3,234.92,235.26,1955.0
2020-09-02 13:55:00,235.2,235.51,235.2,235.43,1104.0,235.2,235.51,235.2,235.43,1104.0
2020-09-02 14:00:00,235.36,235.36,234.86,234.92,2971.0,235.36,235.36,234.86,234.92,2971.0
2020-09-02 14:05:00,234.99,234.99,234.75,234.85,5861.0,234.99,234.99,234.75,234.85,5861.0
2020-09-02 14:10:00,234.93,234.93,234.69,234.88,1670.0,234.93,234.93,234.69,234.88,1670.0
2020-09-02 14:15:00,234.92,235.17,234.92,235.14,6600.0,234.92,235.17,234.92,235.14,6600.0
2020-09-02 14:20:00,235.14,235.21,234.99,235.16,4146.0,235.14,235.21,234.99,235.16,4146.0
2020-09-02 14:25:00,235.34,235.34,235.13,235.17,7042.0,235.34,235.34,235.13,235.17,7042.0
2020-09-02 14:30:00,234.93,235.16,234.93,235.1,1100.0,234.93,235.16,234.93,235.1,1100.0
2020-09-02 14:35:00,235.01,235.06,234.85,235.06,1200.0,235.01,235.06,234.85,235.06,1200.0
2020-09-02 14:40:00,234.91,235.18,234.81,235.01,3100.0,234.91,235.18,234.81,235.01,3100.0
2020-09-02 14:45:00,235.3,236.26,235.3,236.22,4062.0,235.3,236.26,235.3,236.22,4062.0
2020-09-02 14:50:00,235.86,236.69,235.86,236.51,8799.0,235.86,236.69,235.86,236.51,8799.0
2020-09-02 14:55:00,236.56,237.21,236.55,236.84,9376.0,236.56,237.21,236.55,236.84,9376.0
2020-09-02 15:00:00,236.79,237.22,236.78,237.0,6464.0,236.79,237.22,236.78,237.0,6464.0
2020-09-02 15:05:00,236.96,237.16,236.56,236.66,4445.0,236.96,237.16,236.56,236.66,4445.0
2020-09-02 15:10:00,236.63,237.25,236.55,237.25,3294.0,236.63,237.25,236.55,237.25,3294.0
2020-09-02 15:15:00,237.22,237.46,237.1,237.25,7297.0,237.22,237.46,237.1,237.25,7297.0
2020-09-02 15:20:00,237.32,237.72,237.26,237.63,9677.0,237.32,237.72,237.26,237.63,9677.0
2020-09-02 15:25:00,237.49,237.7,237.17,237.23,3815.0,237.49,237.7,237.17,237.23,3815.0
2020-09-02 15:30:00,237.22,237.47,237.1,237.37,4695.0,237.22,237.47,237.1,237.37,4695.0
2020-09-02 15:35:00,237.43,237.75,237.14,237.43,5795.0,237.43,237.75,237.14,237.43,5795.0
2020-09-02 15:40:00,237.39,237.61,237.3,237.45,6326.0,237.39,237.61,237.3,237.45,6326.0
2020-09-02 15:45:00,237.37,238.14,237.37,238.11,12032.0,237.37,238.14,237.37,238.11,12032.0
2020-09-02 15:50:00,238.01,238.05,237.33,237.82,15413.0,238.01,238.05,237.33,237.82,15413.0
2020-09-02 15:55:00,237.81,237.94,237.51,237.66,28172.0,237.81,237.94,237.51,237.66,28172.0
2020-09-03 09:30:00,237.98,240.32,237.98,239.82,17554.0,237.98,240.32,237.98,239.82,17554.0
2020-09-03 09:35:00,239.93,240.88,238.84,239.5,13241.0,239.93,240.88,238.84,239.5,13241.0
2020-09-03 09:40:00,239.44,241.56,239.44,241.0,11292.0,239.44,241.56,239.44,241.0,11292.0
2020-09-03 09:45:00,240.99,242.58,240.85,241.22,15400.0,240.99,242.58,240.85,241.22,15400.0
2020-09-03 09:50:00,240.97,241.72,240.55,241.08,8020.0,240.97,241.72,240.55,241.08,8020.0
2020-09-03 09:55:00,241.0,242.14,240.99,242.14,9109.0,241.0,242.14,240.99,242.14,9109.0
2020-09-03 10:00:00,241.99,242.08,240.5,241.69,5354.0,241.99,242.08,240.5,241.69,5354.0
2020-09-03 10:05:00,241.36,241.86,239.5,239.78,6743.0,241.36,241.86,239.5,239.78,6743.0
2020-09-03 10:10:00,239.9,240.4,239.73,240.05,3128.0,239.9,240.4,239.73,240.05,3128.0
2020-09-03 10:15:00,240.22,240.77,239.87,240.41,3300.0,240.22,240.77,239.87,240.41,3300.0
2020-09-03 10:20:00,240.4,240.64,239.24,239.51,9167.0,240.4,240.64,239.24,239.51,9167.0
2020-09-03 10:25:00,239.66,239.89,238.41,238.58,10825.0,239.66,239.89,238.41,238.58,10825.0
2020-09-03 10:30:00,238.48,239.57,238.35,239.24,5477.0,238.48,239.57,238.35,239.24,5477.0
2020-09-03 10:35:00,239.23,239.56,238.48,238.9,7604.0,239.23,239.56,238.48,238.9,7604.0
2020-09-03 10:40:00,239.22,239.41,238.99,239.13,2400.0,239.22,239.41,238.99,239.13,2400.0
2020-09-03 10:45:00,239.27,239.91,238.82,238.82,6926.0,239.27,239.91,238.82,238.82,6926.0
2020-09-03 10:50:00,238.87,239.38,238.24,239.12,5052.0,238.87,239.38,238.24,239.12,5052.0
2020-09-03 10:55:00,238.94,239.95,238.69,239.23,9157.0,238.94,239.95,238.69,239.23,9157.0
2020-09-03 11:00:00,239.34,239.51,238.16,238.31,9420.0,239.34,239.51,238.16,238.31,9420.0
2020-09-03 11:05:00,238.17,238.41,237.14,237.34,15330.0,238.17,238.41,237.14,237.34,15330.0
2020-09-03 11:10:00,237.71,237.94,237.36,237.39,5160.0,237.71,237.94,237.36,237.39,5160.0
2020-09-03 11:15:00,237.05,237.25,235.21,235.22,7574.0,237.05,237.25,235.21,235.22,7574.0
2020-09-03 11:20:00,235.15,236.0,234.73,235.59,12131.0,235.15,236.0,234.73,235.59,12131.0
2020-09-03 11:25:00,235.65,236.07,235.06,235.74,7776.0,235.65,236.07,235.06,235.74,7776.0
2020-09-03 11:30:00,235.57,235.57,234.82,235.17,12647.0,235.57,235.57,234.82,235.17,12647.0
2020-09-03 11:35:00,235.08,235.99,234.74,235.99,12750.0,235.08,235.99,234.74,235.99,12750.0
2020-09-03 11:40:00,236.17,237.45,236.03,236.92,6868.0,236.17,237.45,236.03,236.92,6868.0
2020-09-03 11:45:00,236.91,237.44,236.54,237.18,2977.0,236.91,237.44,236.54,237.18,2977.0
2020-09-03 11:50:00,237.35,237.89,237.21,237.89,4597.0,237.35,237.89,237.21,237.89,4597.0
2020-09-03 11:55:00,237.69,237.69,236.78,236.91,4050.0,237.69,237.69,236.78,236.91,4050.0
2020-09-03 12:00:00,237.42,237.79,236.65,237.7,5177.0,237.42,237.79,236.65,237.7,5177.0
2020-09-03 12:05:00,237.57,238.68,237.49,238.68,6061.0,237.57,238.68,237.49,238.68,6061.0
2020-09-03 12:10:00,238.69,239.24,238.62,239.16,7620.0,238.69,239.24,238.62,239.16,7620.0
2020-09-03 12:15:00,239.2,239.21,238.56,239.14,5554.0,239.2,239.21,238.56,239.14,5554.0
2020-09-03 12:20:00,238.93,239.09,238.59,239.04,4500.0,238.93,239.09,238.59,239.04,4500.0
2020-09-03 12:25:00,238.82,239.63,238.77,239.14,5491.0,238.82,239.63,238.77,239.14,5491.0
2020-09-03 12:30:00,239.12,239.12,237.85,237.86,3805.0,239.12,239.12,237.85,237.86,3805.0
2020-09-03 12:35:00,237.78,238.98,237.72,238.82,3434.0,237.78,238.98,237.72,238.82,3434.0
2020-09-03 12:40:00,238.69,238.69,238.11,238.46,3274.0,238.69,238.69,238.11,238.46,3274.0
2020-09-03 12:45:00,238.06,238.65,237.94,238.44,6117.0,238.06,238.65,237.94,238.44,6117.0
2020-09-03 12:50:00,238.06,239.01,238.06,238.79,7598.0,238.06,239.01,238.06,238.79,7598.0
2020-09-03 12:55:00,238.76,239.37,238.59,238.95,4976.0,238.76,239.37,238.59,238.95,4976.0
2020-09-03 13:00:00,238.39,238.64,237.45,237.58,3973.0,238.39,238.64,237.45,237.58,3973.0
2020-09-03 13:05:00,237.58,238.92,237.58,238.91,7774.0,237.58,238.92,237.58,238.91,7774.0
2020-09-03 13:10:00,238.59,238.96,238.5,238.65,7420.0,238.59,238.96,238.5,238.65,7420.0
2020-09-03 13:15:00,238.71,238.71,237.67,238.01,7685.0,238.71,238.71,237.67,238.01,7685.0
2020-09-03 13:20:00,237.81,238.36,237.79,238.26,2055.0,237.81,238.36,237.79,238.26,2055.0
2020-09-03 13:25:00,238.02,238.78,237.57,238.78,1500.0,238.02,238.78,237.57,238.78,1500.0
2020-09-03 13:30:00,238.58,238.58,237.16,237.77,2739.0,238.58,238.58,237.16,237.77,2739.0
2020-09-03 13:35:00,237.8,237.99,237.4,237.81,2420.0,237.8,237.99,237.4,237.81,2420.0
2020-09-03 13:40:00,237.6,238.09,237.43,237.89,1611.0,237.6,238.09,237.43,237.89,1611.0
2020-09-03 13:45:00,237.63,238.17,237.49,237.49,2800.0,237.63,238.17,237.49,237.49,2800.0
2020-09-03 13:50:00,237.69,238.9,237.57,238.35,4622.0,237.69,238.9,237.57,238.35,4622.0
2020-09-03 13:55:00,238.33,238.41,237.93,237.96,2224.0,238.33,238.41,237.93,237.96,2224.0
2020-09-03 14:00:00,237.69,238.5,237.58,238.5,4300.0,237.69,238.5,237.58,238.5,4300.0
2020-09-03 14:05:00,238.42,238.61,238.07,238.58,3091.0,238.42,238.61,238.07,238.58,3091.0
2020-09-03 14:10:00,238.7,238.76,238.1,238.1,3424.0,238.7,238.76,238.1,238.1,3424.0
2020-09-03 14:15:00,238.02,238.28,237.65,238.28,2206.0,238.02,238.28,237.65,238.28,2206.0
2020-09-03 14:20:00,238.04,238.44,238.04,238.09,2000.0,238.04,238.44,238.04,238.09,2000.0
2020-09-03 14:25:00,238.04,238.58,237.84,238.47,6086.0,238.04,238.58,237.84,238.47,6086.0
2020-09-03 14:30:00,238.32,239.16,238.31,238.66,2522.0,238.32,239.16,238.31,238.66,2522.0
2020-09-03 14:35:00,238.7,239.35,238.7,238.84,4313.0,238.7,239.35,238.7,238.84,4313.0
2020-09-03 14:40:00,238.75,238.75,237.74,237.83,3797.0,238.75,238.75,237.74,237.83,3797.0
2020-09-03 14:45:00,237.6,238.06,237.6,237.73,3133.0,237.6,238.06,237.6,237.73,3133.0
2020-09-03 14:50:00,237.78,238.18,237.62,237.9,2907.0,237.78,238.18,237.62,237.9,2907.0
2020-09-03 14:55:00,237.72,238.06,237.35,237.35,3900.0,237.72,238.06,237.35,237.35,3900.0
2020-09-03 15:00:00,237.68,237.69,237.07,237.12,3200.0,237.68,237.69,237.07,237.12,3200.0
2020-09-03 15:05:00,237.21,237.67,237.09,237.59,3816.0,237.21,237.67,237.09,237.59,3816.0
2020-09-03 15:10:00,237.49,238.06,237.25,238.06,3325.0,237.49,238.06,237.25,238.06,3325.0
2020-09-03 15:15:00,237.87,238.03,237.57,237.67,5312.0,237.87,238.03,237.57,237.67,5312.0
2020-09-03 15:20:00,237.67,237.67,236.84,236.88,6889.0,237.67,237.67,236.84,236.88,6889.0
2020-09-03 15:25:00,236.88,237.26,236.36,236.86,6400.0,236.88,237.26,236.36,236.86,6400.0
2020-09-03 15:30:00,236.76,237.18,236.1,236.1,10049.0,236.76,237.18,236.1,236.1,10049.0
2020-09-03 15:35:00,236.17,237.57,236.17,237.18,8782.0,236.17,237.57,236.17,237.18,8782.0
2020-09-03 15:40:00,237.18,237.7,236.89,237.37,10846.0,237.18,237.7,236.89,237.37,10846.0
2020-09-03 15:45:00,237.56,237.56,236.53,236.53,10121.0,237.56,237.56,236.53,236.53,10121.0
2020-09-03 15:50:00,236.38,238.35,236.1,237.56,39368.0,236.38,238.35,236.1,237.56,39368.0
2020-09-03 15:55:00,237.73,238.36,237.54,238.05,38090.0,237.73,238.36,237.54,238.05,38090.0
2020-09-04 09:30:00,239.33,242.55,239.28,242.39,18613.0,239.33,242.55,239.28,242.39,18613.0
2020-09-04 09:35:00,242.73,243.48,240.79,241.28,15681.0,242.73,243.48,240.79,241.28,15681.0
2020-09-04 09:40:00,241.33,242.75,241.01,241.42,9900.0,241.33,242.75,241.01,241.42,9900.0
2020-09-04 09:45:00,241.59,241.7,240.02,241.31,6996.0,241.59,241.7,240.02,241.31,6996.0
2020-09-04 09:50:00,241.53,242.0,241.06,241.53,14955.0,241.53,242.0,241.06,241.53,14955.0
2020-09-04 09:55:00,241.73,242.1,240.45,241.32,13400.0,241.73,242.1,240.45,241.32,13400.0
2020-09-04 10:00:00,241.38,243.68,241.38,243.15,17689.0,241.38,243.68,241.38,243.15,17689.0
2020-09-04 10:05:00,243.18,244.0,242.94,243.69,17251.0,243.18,244.0,242.94,243.69,17251.0
2020-09-04 10:10:00,243.59,243.96,242.77,243.05,11162.0,243.59,243.96,242.77,243.05,11162.0
2020-09-04 10:15:00,243.28,243.65,242.09,242.53,12951.0,243.28,243.65,242.09,242.53,12951.0
2020-09-04 10:20:00,242.52,243.0,241.82,242.11,13683.0,242.52,243.0,241.82,242.11,13683.0
2020-09-04 10:25:00,242.14,242.38,241.18,241.47,7634.0,242.14,242.38,241.18,241.47,7634.0
2020-09-04 10:30:00,241.63,242.19,241.46,241.68,6843.0,241.63,242.19,241.46,241.68,6843.0
2020-09-04 10:35:00,241.45,241.61,239.0,239.8,20762.0,241.45,241.61,239.0,239.8,20762.0
2020-09-04 10:40:00,239.32,239.47,237.08,237.42,17255.0,239.32,239.47,237.08,237.42,17255.0
2020-09-04 10:45:00,237.91,240.27,237.91,240.26,13597.0,237.91,240.27,237.91,240.26,13597.0
2020-09-04 10:50:00,239.99,239.99,238.92,239.76,8682.0,239.99,239.99,238.92,239.76,8682.0
2020-09-04 10:55:00,239.66,240.64,239.66,240.26,8098.0,239.66,240.64,239.66,240.26,8098.0
2020-09-04 11:00:00,240.16,240.38,238.83,239.89,15969.0,240.16,240.38,238.83,239.89,15969.0
2020-09-04 11:05:00,240.05,240.22,239.15,239.38,7400.0,240.05,240.22,239.15,239.38,7400.0
2020-09-04 11:10:00,239.49,239.83,239.0,239.37,2400.0,239.49,239.83,239.0,239.37,2400.0
2020-09-04 11:15:00,239.77,240.04,239.18,239.66,4015.0,239.77,240.04,239.18,239.66,4015.0
2020-09-04 11:20:00,239.56,240.29,239.17,240.01,7313.0,239.56,240.29,239.17,240.01,7313.0
2020-09-04 11:25:00,240.2,240.43,239.42,239.85,5520.0,240.2,240.43,239.42,239.85,5520.0
2020-09-04 11:30:00,239.72,240.06,239.44,239.48,6932.0,239.72,240.06,239.44,239.48,6932.0
2020-09-04 11:35:00,239.48,239.55,239.05,239.3,3119.0,239.48,239.55,239.05,239.3,3119.0
2020-09-04 11:40:00,239.42,239.6,237.6,237.6,16031.0,239.42,239.6,237.6,237.6,16031.0
2020-09-04 11:45:00,237.73,238.23,237.66,237.97,5209.0,237.73,238.23,237.66,237.97,5209.0
2020-09-04 11:50:00,237.67,238.75,237.67,238.32,13994.0,237.67,238.75,237.67,238.32,13994.0
2020-09-04 11:55:00,238.44,238.44,237.52,237.81,7500.0,238.44,238.44,237.52,237.81,7500.0
2020-09-04 12:00:00,237.92,238.13,237.22,237.4,5542.0,237.92,238.13,237.22,237.4,5542.0
2020-09-04 12:05:00,237.37,237.37,236.23,236.23,6300.0,237.37,237.37,236.23,236.23,6300.0
2020-09-04 12:10:00,236.34,237.33,236.34,237.27,15708.0,236.34,237.33,236.34,237.27,15708.0
2020-09-04 12:15:00,237.25,238.05,236.93,237.06,4950.0,237.25,238.05,236.93,237.06,4950.0
2020-09-04 12:20:00,237.06,239.07,237.06,239.07,5349.0,237.06,239.07,237.06,239.07,5349.0
2020-09-04 12:25:00,238.86,239.41,238.86,239.27,2780.0,238.86,239.41,238.86,239.27,2780.0
2020-09-04 12:30:00,239.42,239.52,239.11,239.25,5377.0,239.42,239.52,239.11,239.25,5377.0
2020-09-04 12:35:00,239.29,240.0,239.11,239.68,5613.0,239.29,240.0,239.11,239.68,5613.0
2020-09-04 12:40:00,239.79,240.0,239.64,239.8,4612.0,239.79,240.0,239.64,239.8,4612.0
2020-09-04 12:45:00,239.71,240.29,239.51,239.91,2898.0,239.71,240.29,239.51,239.91,2898.0
2020-09-04 12:50:00,239.87,240.66,239.76,240.66,1339.0,239.87,240.66,239.76,240.66,1339.0
2020-09-04 12:55:00,240.27,240.62,240.21,240.52,2000.0,240.27,240.62,240.21,240.52,2000.0
2020-09-04 13:00:00,240.3,240.45,239.87,239.87,2226.0,240.3,240.45,239.87,239.87,2226.0
2020-09-04 13:05:00,239.95,240.4,239.94,240.4,4011.0,239.95,240.4,239.94,240.4,4011.0
2020-09-04 13:10:00,240.22,240.28,239.93,240.06,2320.0,240.22,240.28,239.93,240.06,2320.0
2020-09-04 13:15:00,239.76,239.77,238.67,239.08,6376.0,239.76,239.77,238.67,239.08,6376.0
2020-09-04 13:20:00,238.31,238.58,238.23,238.46,2653.0,238.31,238.58,238.23,238.46,2653.0
2020-09-04 13:25:00,238.1,238.48,237.5,237.5,2610.0,238.1,238.48,237.5,237.5,2610.0
2020-09-04 13:30:00,237.5,237.69,236.97,237.39,3844.0,237.5,237.69,236.97,237.39,3844.0
2020-09-04 13:35:00,237.6,238.08,237.35,237.94,3028.0,237.6,238.08,237.35,237.94,3028.0
2020-09-04 13:40:00,237.91,238.07,237.41,237.94,3185.0,237.91,238.07,237.41,237.94,3185.0
2020-09-04 13:45:00,237.91,238.93,237.91,238.45,5452.0,237.91,238.93,237.91,238.45,5452.0
2020-09-04 13:50:00,238.45,239.72,238.14,239.66,2434.0,238.45,239.72,238.14,239.66,2434.0
2020-09-04 13:55:00,239.63,239.77,239.02,239.52,4856.0,239.63,239.77,239.02,239.52,4856.0
2020-09-04 14:00:00,239.75,239.85,239.22,239.46,3350.0,239.75,239.85,239.22,239.46,3350.0
2020-09-04 14:05:00,239.32,239.72,239.07,239.5,2656.0,239.32,239.72,239.07,239.5,2656.0
2020-09-04 14:10:00,239.34,239.38,238.72,238.78,6822.0,239.34,239.38,238.72,238.78,6822.0
2020-09-04 14:15:00,238.78,239.16,238.64,238.85,6907.0,238.78,239.16,238.64,238.85,6907.0
2020-09-04 14:20:00,238.73,239.01,238.61,238.69,5872.0,238.73,239.01,238.61,238.69,5872.0
2020-09-04 14:25:00,238.7,239.5,238.62,239.5,5521.0,238.7,239.5,238.62,239.5,5521.0
2020-09-04 14:30:00,239.42,239.42,239.05,239.25,1176.0,239.42,239.42,239.05,239.25,1176.0
2020-09-04 14:35:00,239.31,239.61,238.91,239.24,7387.0,239.31,239.61,238.91,239.24,7387.0
2020-09-04 14:40:00,239.23,239.61,238.94,239.52,9170.0,239.23,239.61,238.94,239.52,9170.0
2020-09-04 14:45:00,239.65,240.96,239.65,240.77,8051.0,239.65,240.96,239.65,240.77,8051.0
2020-09-04 14:50:00,240.66,241.22,240.66,240.99,10208.0,240.66,241.22,240.66,240.99,10208.0
2020-09-04 14:55:00,240.99,241.5,240.99,241.26,5707.0,240.99,241.5,240.99,241.26,5707.0
2020-09-04 15:00:00,241.27,242.2,241.05,242.03,10533.0,241.27,242.2,241.05,242.03,10533.0
2020-09-04 15:05:00,241.74,241.83,241.02,241.19,3322.0,241.74,241.83,241.02,241.19,3322.0
2020-09-04 15:10:00,241.0,241.1,240.42,240.42,4550.0,241.0,241.1,240.42,240.42,4550.0
2020-09-04 15:15:00,240.49,241.15,240.49,240.67,7016.0,240.49,241.15,240.49,240.67,7016.0
2020-09-04 15:20:00,240.72,240.98,240.56,240.78,3587.0,240.72,240.98,240.56,240.78,3587.0
2020-09-04 15:25:00,240.8,241.71,240.51,241.14,9520.0,240.8,241.71,240.51,241.14,9520.0
2020-09-04 15:30:00,241.13,241.77,240.66,240.92,9470.0,241.13,241.77,240.66,240.92,9470.0
2020-09-04 15:35:00,241.09,241.19,240.2,240.93,7601.0,241.09,241.19,240.2,240.93,7601.0
2020-09-04 15:40:00,240.88,241.04,240.46,240.63,8575.0,240.88,241.04,240.46,240.63,8575.0
2020-09-04 15:45:00,240.75,241.49,240.75,241.27,15141.0,240.75,241.49,240.75,241.27,15141.0
2020-09-04 15:50:00,241.11,241.67,240.74,241.22,23325.0,241.11,241.67,240.74,241.22,23325.0
2020-09-04 15:55:00,241.04,241.05,240.51,240.51,22975.0,241.04,241.05,240.51,240.51,22975.0
2020-09-08 09:30:00,234.17,238.97,234.0,237.15,27314.0,234.17,238.97,234.0,237.15,27314.0
2020-09-08 09:35:00,237.55,239.21,236.17,239.21,12377.0,237.55,239.21,236.17,239.21,12377.0
2020-09-08 09:40:00,239.02,239.02,237.35,237.53,6630.0,239.02,239.02,237.35,237.53,6630.0
2020-09-08 09:45:00,237.33,237.48,236.44,237.37,4414.0,237.33,237.48,236.44,237.37,4414.0
2020-09-08 09:50:00,237.11,237.31,235.83,235.83,8476.0,237.11,237.31,235.83,235.83,8476.0
2020-09-08 09:55:00,235.87,238.37,235.86,238.01,4960.0,235.87,238.37,235.86,238.01,4960.0
2020-09-08 10:00:00,237.88,238.1,236.56,236.93,11591.0,237.88,238.1,236.56,236.93,11591.0
2020-09-08 10:05:00,237.13,237.13,236.39,236.69,8861.0,237.13,237.13,236.39,236.69,8861.0
2020-09-08 10:10:00,236.73,237.39,236.0,237.39,18454.0,236.73,237.39,236.0,237.39,18454.0
2020-09-08 10:15:00,237.12,237.7,236.51,237.45,5767.0,237.12,237.7,236.51,237.45,5767.0
2020-09-08 10:20:00,237.54,239.12,237.21,239.12,7152.0,237.54,239.12,237.21,239.12,7152.0
2020-09-08 10:25:00,239.04,239.64,238.69,239.64,7684.0,239.04,239.64,238.69,239.64,7684.0
2020-09-08 10:30:00,239.27,239.73,238.65,238.78,9080.0,239.27,239.73,238.65,238.78,9080.0
2020-09-08 10:35:00,239.24,239.55,238.47,239.1,3600.0,239.24,239.55,238.47,239.1,3600.0
2020-09-08 10:40:00,239.04,239.04,237.74,238.04,4910.0,239.04,239.04,237.74,238.04,4910.0
2020-09-08 10:45:00,237.93,238.4,237.68,237.94,5900.0,237.93,238.4,237.68,237.94,5900.0
2020-09-08 10:50:00,237.67,238.28,237.5,238.07,3630.0,237.67,238.28,237.5,238.07,3630.0
2020-09-08 10:55:00,237.8,238.58,237.69,237.93,4325.0,237.8,238.58,237.69,237.93,4325.0
2020-09-08 11:00:00,237.8,238.36,237.45,237.92,12532.0,237.8,238.36,237.45,237.92,12532.0
2020-09-08 11:05:00,238.18,238.18,237.49,238.12,2660.0,238.18,238.18,237.49,238.12,2660.0
2020-09-08 11:10:00,238.27,238.48,237.75,237.97,24967.0,238.27,238.48,237.75,237.97,24967.0
2020-09-08 11:15:00,237.96,238.16,237.57,237.57,2101.0,237.96,238.16,237.57,237.57,2101.0
2020-09-08 11:20:00,237.66,237.66,236.61,236.71,5598.0,237.66,237.66,236.61,236.71,5598.0
2020-09-08 11:25:00,236.92,236.92,236.2,236.2,3400.0,236.92,236.92,236.2,236.2,3400.0
2020-09-08 11:30:00,236.2,236.76,235.73,236.59,7402.0,236.2,236.76,235.73,236.59,7402.0
2020-09-08 11:35:00,236.58,236.58,236.0,236.33,6804.0,236.58,236.58,236.0,236.33,6804.0
2020-09-08 11:40:00,236.07,236.39,235.5,235.94,5445.0,236.07,236.39,235.5,235.94,5445.0
2020-09-08 11:45:00,235.75,235.94,235.4,235.67,5150.0,235.75,235.94,235.4,235.67,5150.0
2020-09-08 11:50:00,235.89,235.96,235.19,235.68,5085.0,235.89,235.96,235.19,235.68,5085.0
2020-09-08 11:55:00,235.56,236.25,235.56,236.06,6537.0,235.56,236.25,235.56,236.06,6537.0
2020-09-08 12:00:00,236.04,236.26,235.74,236.2,4086.0,236.04,236.26,235.74,236.2,4086.0
2020-09-08 12:05:00,235.98,236.16,235.66,235.88,4684.0,235.98,236.16,235.66,235.88,4684.0
2020-09-08 12:10:00,235.81,236.29,235.8,236.01,2469.0,235.81,236.29,235.8,236.01,2469.0
2020-09-08 12:15:00,236.18,236.48,236.15,236.42,4655.0,236.18,236.48,236.15,236.42,4655.0
2020-09-08 12:20:00,236.42,236.8,236.04,236.76,4288.0,236.42,236.8,236.04,236.76,4288.0
2020-09-08 12:25:00,236.71,236.83,236.2,236.2,4550.0,236.71,236.83,236.2,236.2,4550.0
2020-09-08 12:30:00,236.28,236.29,235.72,236.27,3531.0,236.28,236.29,235.72,236.27,3531.0
2020-09-08 12:35:00,236.25,236.36,235.99,236.13,2529.0,236.25,236.36,235.99,236.13,2529.0
2020-09-08 12:40:00,236.04,236.58,235.92,236.58,3177.0,236.04,236.58,235.92,236.58,3177.0
2020-09-08 12:45:00,236.58,236.88,236.53,236.88,3894.0,236.58,236.88,236.53,236.88,3894.0
2020-09-08 12:50:00,236.97,236.97,236.63,236.74,3070.0,236.97,236.97,236.63,236.74,3070.0
2020-09-08 12:55:00,236.56,236.7,236.29,236.29,2800.0,236.56,236.7,236.29,236.29,2800.0
2020-09-08 13:00:00,236.38,236.38,235.48,235.48,1982.0,236.38,236.38,235.48,235.48,1982.0
2020-09-08 13:05:00,235.5,235.8,235.39,235.45,4876.0,235.5,235.8,235.39,235.45,4876.0
2020-09-08 13:10:00,235.53,236.01,235.51,236.01,2800.0,235.53,236.01,235.51,236.01,2800.0
2020-09-08 13:15:00,236.48,237.06,236.26,237.06,3955.0,236.48,237.06,236.26,237.06,3955.0
2020-09-08 13:20:00,236.88,237.13,236.88,236.89,2600.0,236.88,237.13,236.88,236.89,2600.0
2020-09-08 13:25:00,236.66,236.89,236.61,236.73,1802.0,236.66,236.89,236.61,236.73,1802.0
2020-09-08 13:30:00,236.6,236.98,236.38,236.45,17388.0,236.6,236.98,236.38,236.45,17388.0
2020-09-08 13:35:00,236.45,237.21,236.36,237.07,15246.0,236.45,237.21,236.36,237.07,15246.0
2020-09-08 13:40:00,236.92,237.3,236.92,237.07,1726.0,236.92,237.3,236.92,237.07,1726.0
2020-09-08 13:45:00,237.18,237.18,236.09,236.32,21994.0,237.18,237.18,236.09,236.32,21994.0
2020-09-08 13:50:00,236.06,236.43,235.95,236.0,2600.0,236.06,236.43,235.95,236.0,2600.0
2020-09-08 13:55:00,236.09,236.19,235.79,236.14,3618.0,236.09,236.19,235.79,236.14,3618.0
2020-09-08 14:00:00,236.03,236.25,235.31,235.32,4761.0,236.03,236.25,235.31,235.32,4761.0
2020-09-08 14:05:00,235.28,235.51,235.1,235.15,5900.0,235.28,235.51,235.1,235.15,5900.0
2020-09-08 14:10:00,235.28,235.58,235.2,235.45,3936.0,235.28,235.58,235.2,235.45,3936.0
2020-09-08 14:15:00,235.51,235.55,235.24,235.32,2800.0,235.51,235.55,235.24,235.32,2800.0
2020-09-08 14:20:00,235.33,235.35,234.88,235.04,3852.0,235.33,235.35,234.88,235.04,3852.0
2020-09-08 14:25:00,235.15,235.23,234.56,234.7,9336.0,235.15,235.23,234.56,234.7,9336.0
2020-09-08 14:30:00,234.59,234.84,234.55,234.79,5624.0,234.59,234.84,234.55,234.79,5624.0
2020-09-08 14:35:00,234.63,234.75,234.38,234.49,5774.0,234.63,234.75,234.38,234.49,5774.0
2020-09-08 14:40:00,234.49,234.58,234.14,234.14,5900.0,234.49,234.58,234.14,234.14,5900.0
2020-09-08 14:45:00,234.14,234.53,233.87,234.38,7105.0,234.14,234.53,233.87,234.38,7105.0
2020-09-08 14:50:00,234.26,234.36,233.56,233.84,5541.0,234.26,234.36,233.56,233.84,5541.0
2020-09-08 14:55:00,233.77,234.97,233.77,234.73,4600.0,233.77,234.97,233.77,234.73,4600.0
2020-09-08 15:00:00,234.62,234.62,233.95,233.98,5036.0,234.62,234.62,233.95,233.98,5036.0
2020-09-08 15:05:00,234.16,234.44,233.9,234.11,2411.0,234.16,234.44,233.9,234.11,2411.0
2020-09-08 15:10:00,234.24,235.0,234.24,235.0,4718.0,234.24,235.0,234.24,235.0,4718.0
2020-09-08 15:15:00,234.73,235.17,234.61,234.69,5921.0,234.73,235.17,234.61,234.69,5921.0
2020-09-08 15:20:00,234.7,235.08,234.57,234.89,7592.0,234.7,235.08,234.57,234.89,7592.0
2020-09-08 15:25:00,234.93,235.2,234.57,234.99,16143.0,234.93,235.2,234.57,234.99,16143.0
2020-09-08 15:30:00,234.99,235.19,234.7,234.72,12202.0,234.99,235.19,234.7,234.72,12202.0
2020-09-08 15:35:00,234.79,235.15,234.74,234.81,5097.0,234.79,235.15,234.74,234.81,5097.0
2020-09-08 15:40:00,234.82,234.91,234.42,234.68,5543.0,234.82,234.91,234.42,234.68,5543.0
2020-09-08 15:45:00,234.74,234.77,233.64,234.14,10415.0,234.74,234.77,233.64,234.14,10415.0
2020-09-08 15:50:00,234.09,234.21,233.02,233.43,22119.0,234.09,234.21,233.02,233.43,22119.0
2020-09-08 15:55:00,233.43,233.51,233.06,233.29,37266.0,233.43,233.51,233.06,233.29,37266.0
2020-09-09 09:30:00,233.72,236.17,232.79,236.16,35235.0,233.72,236.17,232.79,236.16,35235.0
2020-09-09 09:35:00,235.99,236.06,233.62,234.14,10013.0,235.99,236.06,233.62,234.14,10013.0
2020-09-09 09:40:00,234.19,234.5,233.12,234.12,8410.0,234.19,234.5,233.12,234.12,8410.0
2020-09-09 09:45:00,234.16,234.16,232.2,232.81,6724.0,234.16,234.16,232.2,232.81,6724.0
2020-09-09 09:50:00,233.01,234.16,232.33,233.21,15160.0,233.01,234.16,232.33,233.21,15160.0
2020-09-09 09:55:00,232.85,234.07,232.28,234.07,8433.0,232.85,234.07,232.28,234.07,8433.0
2020-09-09 10:00:00,234.07,234.48,233.16,234.16,14514.0,234.07,234.48,233.16,234.16,14514.0
2020-09-09 10:05:00,234.03,234.5,233.65,233.94,9339.0,234.03,234.5,233.65,233.94,9339.0
2020-09-09 10:10:00,233.96,235.61,233.82,235.24,6007.0,233.96,235.61,233.82,235.24,6007.0
2020-09-09 10:15:00,235.32,235.48,234.7,234.97,6563.0,235.32,235.48,234.7,234.97,6563.0
2020-09-09 10:20:00,234.7,235.69,234.7,235.41,7126.0,234.7,235.69,234.7,235.41,7126.0
2020-09-09 10:25:00,235.58,235.6,234.74,234.87,6024.0,235.58,235.6,234.74,234.87,6024.0
2020-09-09 10:30:00,234.85,235.04,234.26,234.4,4213.0,234.85,235.04,234.26,234.4,4213.0
2020-09-09 10:35:00,234.37,235.07,234.36,234.54,5300.0,234.37,235.07,234.36,234.54,5300.0
2020-09-09 10:40:00,234.42,234.66,234.23,234.4,2602.0,234.42,234.66,234.23,234.4,2602.0
2020-09-09 10:45:00,234.52,234.68,234.0,234.0,3200.0,234.52,234.68,234.0,234.0,3200.0
2020-09-09 10:50:00,234.12,234.59,234.04,234.59,3037.0,234.12,234.59,234.04,234.59,3037.0
2020-09-09 10:55:00,234.55,234.76,234.3,234.72,5606.0,234.55,234.76,234.3,234.72,5606.0
2020-09-09 11:00:00,234.85,235.19,234.74,235.01,7181.0,234.85,235.19,234.74,235.01,7181.0
2020-09-09 11:05:00,234.93,234.93,233.46,233.53,6146.0,234.93,234.93,233.46,233.53,6146.0
2020-09-09 11:10:00,233.61,234.13,233.42,234.13,6003.0,233.61,234.13,233.42,234.13,6003.0
2020-09-09 11:15:00,234.02,234.1,233.72,234.1,4370.0,234.02,234.1,233.72,234.1,4370.0
2020-09-09 11:20:00,234.13,234.91,234.12,234.45,3560.0,234.13,234.91,234.12,234.45,3560.0
2020-09-09 11:25:00,234.45,234.63,234.24,234.63,5320.0,234.45,234.63,234.24,234.63,5320.0
2020-09-09 11:30:00,234.63,234.86,234.5,234.64,4525.0,234.63,234.86,234.5,234.64,4525.0
2020-09-09 11:35:00,234.38,235.06,234.36,235.06,5073.0,234.38,235.06,234.36,235.06,5073.0
2020-09-09 11:40:00,234.89,234.89,234.32,234.66,7598.0,234.89,234.89,234.32,234.66,7598.0
2020-09-09 11:45:00,234.67,234.67,234.37,234.42,3287.0,234.67,234.67,234.37,234.42,3287.0
2020-09-09 11:50:00,234.41,234.66,234.04,234.29,6900.0,234.41,234.66,234.04,234.29,6900.0
2020-09-09 11:55:00,234.33,234.33,233.85,234.26,6757.0,234.33,234.33,233.85,234.26,6757.0
2020-09-09 12:00:00,234.2,234.28,233.76,233.84,4708.0,234.2,234.28,233.76,233.84,4708.0
2020-09-09 12:05:00,233.84,234.14,233.74,234.14,4500.0,233.84,234.14,233.74,234.14,4500.0
2020-09-09 12:10:00,233.97,234.3,233.96,234.15,3781.0,233.97,234.3,233.96,234.15,3781.0
2020-09-09 12:15:00,234.11,234.17,233.78,233.91,10931.0,234.11,234.17,233.78,233.91,10931.0
2020-09-09 12:20:00,233.92,234.17,233.61,234.15,15478.0,233.92,234.17,233.61,234.15,15478.0
2020-09-09 12:25:00,234.14,234.35,234.13,234.31,3600.0,234.14,234.35,234.13,234.31,3600.0
2020-09-09 12:30:00,234.46,234.62,234.39,234.55,1605.0,234.46,234.62,234.39,234.55,1605.0
2020-09-09 12:35:00,234.42,235.05,234.42,235.05,1901.0,234.42,235.05,234.42,235.05,1901.0
2020-09-09 12:40:00,235.05,235.34,235.05,235.34,2750.0,235.05,235.34,235.05,235.34,2750.0
2020-09-09 12:45:00,235.35,236.22,235.35,236.05,5730.0,235.35,236.22,235.35,236.05,5730.0
2020-09-09 12:50:00,236.17,236.77,236.03,236.49,2889.0,236.17,236.77,236.03,236.49,2889.0
2020-09-09 12:55:00,236.49,236.77,236.35,236.58,3624.0,236.49,236.77,236.35,236.58,3624.0
2020-09-09 13:00:00,236.64,236.76,236.41,236.76,2684.0,236.64,236.76,236.41,236.76,2684.0
2020-09-09 13:05:00,236.61,237.02,236.48,237.02,2798.0,236.61,237.02,236.48,237.02,2798.0
2020-09-09 13:10:00,237.11,237.11,236.84,237.03,2400.0,237.11,237.11,236.84,237.03,2400.0
2020-09-09 13:15:00,237.13,237.13,236.34,236.48,5028.0,237.13,237.13,236.34,236.48,5028.0
2020-09-09 13:20:00,236.56,236.83,236.56,236.77,1100.0,236.56,236.83,236.56,236.77,1100.0
2020-09-09 13:25:00,236.58,236.78,236.56,236.78,1900.0,236.58,236.78,236.56,236.78,1900.0
2020-09-09 13:30:00,236.81,236.83,236.45,236.6,2100.0,236.81,236.83,236.45,236.6,2100.0
2020-09-09 13:35:00,236.6,236.95,236.56,236.95,2322.0,236.6,236.95,236.56,236.95,2322.0
2020-09-09 13:40:00,236.95,237.0,236.34,236.45,4055.0,236.95,237.0,236.34,236.45,4055.0
2020-09-09 13:45:00,236.48,236.67,236.29,236.29,4703.0,236.48,236.67,236.29,236.29,4703.0
2020-09-09 13:50:00,236.36,236.91,236.36,236.6,2000.0,236.36,236.91,236.36,236.6,2000.0
2020-09-09 13:55:00,236.6,236.66,236.23,236.66,2600.0,236.6,236.66,236.23,236.66,2600.0
2020-09-09 14:00:00,236.59,236.59,235.83,236.05,4204.0,236.59,236.59,235.83,236.05,4204.0
2020-09-09 14:05:00,236.13,236.5,235.97,236.31,2300.0,236.13,236.5,235.97,236.31,2300.0
2020-09-09 14:10:00,236.4,236.54,235.83,235.94,2500.0,236.4,236.54,235.83,235.94,2500.0
2020-09-09 14:15:00,235.98,236.4,235.77,236.24,3500.0,235.98,236.4,235.77,236.24,3500.0
2020-09-09 14:20:00,236.38,236.4,235.87,235.94,2100.0,236.38,236.4,235.87,235.94,2100.0
2020-09-09 14:25:00,235.7,235.76,235.54,235.74,1200.0,235.7,235.76,235.54,235.74,1200.0
2020-09-09 14:30:00,235.7,236.15,235.68,236.11,2800.0,235.7,236.15,235.68,236.11,2800.0
2020-09-09 14:35:00,236.22,236.25,236.07,236.09,2690.0,236.22,236.25,236.07,236.09,2690.0
2020-09-09 14:40:00,236.12,236.12,235.76,235.95,1725.0,236.12,236.12,235.76,235.95,1725.0
2020-09-09 14:45:00,235.94,235.95,235.49,235.55,4492.0,235.94,235.95,235.49,235.55,4492.0
2020-09-09 14:50:00,235.61,235.92,235.6,235.86,2200.0,235.61,235.92,235.6,235.86,2200.0
2020-09-09 14:55:00,235.9,235.99,235.72,235.84,3078.0,235.9,235.99,235.72,235.84,3078.0
2020-09-09 15:00:00,235.89,236.17,235.87,235.98,3695.0,235.89,236.17,235.87,235.98,3695.0
2020-09-09 15:05:00,236.0,236.17,235.98,236.15,2860.0,236.0,236.17,235.98,236.15,2860.0
2020-09-09 15:10:00,236.16,236.18,236.01,236.08,2923.0,236.16,236.18,236.01,236.08,2923.0
2020-09-09 15:15:00,236.18,236.4,235.75,236.03,5651.0,236.18,236.4,235.75,236.03,5651.0
2020-09-09 15:20:00,236.04,236.29,235.97,236.26,3443.0,236.04,236.29,235.97,236.26,3443.0
2020-09-09 15:25:00,236.25,236.26,235.77,235.93,5779.0,236.25,236.26,235.77,235.93,5779.0
2020-09-09 15:30:00,235.98,236.14,235.83,236.06,4000.0,235.98,236.14,235.83,236.06,4000.0
2020-09-09 15:35:00,236.09,236.09,235.38,235.43,10614.0,236.09,236.09,235.38,235.43,10614.0
2020-09-09 15:40:00,235.51,235.67,235.36,235.67,5767.0,235.51,235.67,235.36,235.67,5767.0
2020-09-09 15:45:00,235.61,235.75,235.36,235.51,7600.0,235.61,235.75,235.36,235.51,7600.0
2020-09-09 15:50:00,235.39,236.0,235.13,235.92,12638.0,235.39,236.0,235.13,235.92,12638.0
2020-09-09 15:55:00,235.88,235.93,235.25,235.49,27840.0,235.88,235.93,235.25,235.49,27840.0
2020-09-10 09:30:00,239.27,241.81,238.25,241.5,21198.0,239.27,241.81,238.25,241.5,21198.0
2020-09-10 09:35:00,241.58,242.37,240.06,240.3,7602.0,241.58,242.37,240.06,240.3,7602.0
2020-09-10 09:40:00,240.41,240.99,239.6,240.27,5504.0,240.41,240.99,239.6,240.27,5504.0
2020-09-10 09:45:00,240.15,241.76,239.96,241.33,4796.0,240.15,241.76,239.96,241.33,4796.0
2020-09-10 09:50:00,241.08,241.14,240.04,240.85,6600.0,241.08,241.14,240.04,240.85,6600.0
2020-09-10 09:55:00,240.91,241.32,240.73,240.95,6104.0,240.91,241.32,240.73,240.95,6104.0
2020-09-10 10:00:00,240.81,242.09,240.64,242.04,10940.0,240.81,242.09,240.64,242.04,10940.0
2020-09-10 10:05:00,241.94,242.45,241.55,242.43,7641.0,241.94,242.45,241.55,242.43,7641.0
2020-09-10 10:10:00,242.26,242.8,242.17,242.39,9046.0,242.26,242.8,242.17,242.39,9046.0
2020-09-10 10:15:00,242.38,242.82,242.25,242.82,7428.0,242.38,242.82,242.25,242.82,7428.0
2020-09-10 10:20:00,242.89,242.9,241.38,241.38,5867.0,242.89,242.9,241.38,241.38,5867.0
2020-09-10 10:25:00,241.32,241.37,240.23,240.23,7179.0,241.32,241.37,240.23,240.23,7179.0
2020-09-10 10:30:00,240.2,241.32,240.13,240.92,5802.0,240.2,241.32,240.13,240.92,5802.0
2020-09-10 10:35:00,240.45,240.45,239.33,239.77,6451.0,240.45,240.45,239.33,239.77,6451.0
2020-09-10 10:40:00,239.51,239.53,238.88,239.02,4850.0,239.51,239.53,238.88,239.02,4850.0
2020-09-10 10:45:00,238.93,239.02,238.24,238.7,8359.0,238.93,239.02,238.24,238.7,8359.0
2020-09-10 10:50:00,238.7,239.69,238.7,239.35,6100.0,238.7,239.69,238.7,239.35,6100.0
2020-09-10 10:55:00,239.21,239.31,237.86,238.05,8111.0,239.21,239.31,237.86,238.05,8111.0
2020-09-10 11:00:00,237.3,237.43,236.56,236.79,6040.0,237.3,237.43,236.56,236.79,6040.0
2020-09-10 11:05:00,237.22,237.63,236.99,236.99,2500.0,237.22,237.63,236.99,236.99,2500.0
2020-09-10 11:10:00,236.62,237.7,236.25,237.23,1646.0,236.62,237.7,236.25,237.23,1646.0
2020-09-10 11:15:00,237.22,237.8,236.8,237.42,23372.0,237.22,237.8,236.8,237.42,23372.0
2020-09-10 11:20:00,237.28,238.14,237.28,237.86,3060.0,237.28,238.14,237.28,237.86,3060.0
2020-09-10 11:25:00,237.68,238.18,237.68,238.18,1425.0,237.68,238.18,237.68,238.18,1425.0
2020-09-10 11:30:00,237.72,237.72,237.06,237.19,2689.0,237.72,237.72,237.06,237.19,2689.0
2020-09-10 11:35:00,237.21,237.7,237.18,237.25,1739.0,237.21,237.7,237.18,237.25,1739.0
2020-09-10 11:40:00,237.24,237.51,236.85,237.32,3111.0,237.24,237.51,236.85,237.32,3111.0
2020-09-10 11:45:00,236.88,237.0,236.52,236.89,3201.0,236.88,237.0,236.52,236.89,3201.0
2020-09-10 11:50:00,236.96,236.98,236.68,236.89,1880.0,236.96,236.98,236.68,236.89,1880.0
2020-09-10 11:55:00,236.62,236.63,235.79,236.56,4474.0,236.62,236.63,235.79,236.56,4474.0
2020-09-10 12:00:00,236.52,237.09,236.23,236.43,5299.0,236.52,237.09,236.23,236.43,5299.0
2020-09-10 12:05:00,236.44,236.8,236.41,236.8,1400.0,236.44,236.8,236.41,236.8,1400.0
2020-09-10 12:10:00,236.78,236.98,236.3,236.3,1600.0,236.78,236.98,236.3,236.3,1600.0
2020-09-10 12:15:00,236.18,236.52,235.69,235.9,2020.0,236.18,236.52,235.69,235.9,2020.0
2020-09-10 12:20:00,235.97,236.43,235.29,235.66,3700.0,235.97,236.43,235.29,235.66,3700.0
2020-09-10 12:25:00,235.77,235.91,235.67,235.85,1390.0,235.77,235.91,235.67,235.85,1390.0
2020-09-10 12:30:00,235.89,236.02,235.67,235.67,1612.0,235.89,236.02,235.67,235.67,1612.0
2020-09-10 12:35:00,235.43,235.43,234.6,234.72,4480.0,235.43,235.43,234.6,234.72,4480.0
2020-09-10 12:40:00,234.49,234.92,234.23,234.23,6469.0,234.49,234.92,234.23,234.23,6469.0
2020-09-10 12:45:00,234.5,234.67,234.01,234.3,2207.0,234.5,234.67,234.01,234.3,2207.0
2020-09-10 12:50:00,234.41,234.94,234.41,234.53,1312.0,234.41,234.94,234.41,234.53,1312.0
2020-09-10 12:55:00,234.8,235.0,234.64,234.91,3168.0,234.8,235.0,234.64,234.91,3168.0
2020-09-10 13:00:00,234.71,235.2,234.5,235.09,3200.0,234.71,235.2,234.5,235.09,3200.0
2020-09-10 13:05:00,235.11,235.4,235.11,235.29,1101.0,235.11,235.4,235.11,235.29,1101.0
2020-09-10 13:10:00,235.24,235.42,234.65,234.97,4425.0,235.24,235.42,234.65,234.97,4425.0
2020-09-10 13:15:00,235.12,235.47,235.11,235.47,1800.0,235.12,235.47,235.11,235.47,1800.0
2020-09-10 13:20:00,235.62,235.83,235.61,235.61,1200.0,235.62,235.83,235.61,235.61,1200.0
2020-09-10 13:25:00,235.26,235.26,234.72,234.96,4178.0,235.26,235.26,234.72,234.96,4178.0
2020-09-10 13:30:00,235.09,235.37,234.97,234.99,1987.0,235.09,235.37,234.97,234.99,1987.0
2020-09-10 13:35:00,235.12,235.12,234.76,234.79,3100.0,235.12,235.12,234.76,234.79,3100.0
2020-09-10 13:40:00,234.66,235.06,234.66,234.83,2600.0,234.66,235.06,234.66,234.83,2600.0
2020-09-10 13:45:00,234.8,235.13,234.74,234.94,6226.0,234.8,235.13,234.74,234.94,6226.0
2020-09-10 13:50:00,235.16,235.24,234.37,234.62,6071.0,235.16,235.24,234.37,234.62,6071.0
2020-09-10 13:55:00,234.63,234.75,234.4,234.74,4170.0,234.63,234.75,234.4,234.74,4170.0
2020-09-10 14:00:00,234.69,235.03,234.65,234.77,1500.0,234.69,235.03,234.65,234.77,1500.0
2020-09-10 14:05:00,234.9,235.24,234.53,234.53,3800.0,234.9,235.24,234.53,234.53,3800.0
2020-09-10 14:10:00,234.59,234.59,234.3,234.31,2200.0,234.59,234.59,234.3,234.31,2200.0
2020-09-10 14:15:00,234.27,234.27,233.52,233.53,3200.0,234.27,234.27,233.52,233.53,3200.0
2020-09-10 14:20:00,233.43,233.84,233.0,233.36,9087.0,233.43,233.84,233.0,233.36,9087.0
2020-09-10 14:25:00,233.41,233.94,232.32,232.75,34609.0,233.41,233.94,232.32,232.75,34609.0
2020-09-10 14:30:00,232.63,234.58,232.54,234.23,16712.0,232.63,234.58,232.54,234.23,16712.0
2020-09-10 14:35:00,234.14,234.56,234.12,234.52,6772.0,234.14,234.56,234.12,234.52,6772.0
2020-09-10 14:40:00,234.37,234.37,233.22,233.22,6800.0,234.37,234.37,233.22,233.22,6800.0
2020-09-10 14:45:00,233.16,234.13,233.15,233.88,4025.0,233.16,234.13,233.15,233.88,4025.0
2020-09-10 14:50:00,233.87,234.66,233.8,233.94,9659.0,233.87,234.66,233.8,233.94,9659.0
2020-09-10 14:55:00,234.01,234.57,233.99,234.01,3075.0,234.01,234.57,233.99,234.01,3075.0
2020-09-10 15:00:00,234.0,234.26,233.52,233.94,7106.0,234.0,234.26,233.52,233.94,7106.0
2020-09-10 15:05:00,233.93,234.25,233.68,233.83,13536.0,233.93,234.25,233.68,233.83,13536.0
2020-09-10 15:10:00,233.79,233.79,233.0,233.47,5409.0,233.79,233.79,233.0,233.47,5409.0
2020-09-10 15:15:00,233.0,233.42,232.27,232.34,11462.0,233.0,233.42,232.27,232.34,11462.0
2020-09-10 15:20:00,232.41,232.77,232.0,232.07,6701.0,232.41,232.77,232.0,232.07,6701.0
2020-09-10 15:25:00,232.07,232.57,231.59,232.26,8438.0,232.07,232.57,231.59,232.26,8438.0
2020-09-10 15:30:00,231.9,232.57,231.69,232.43,9832.0,231.9,232.57,231.69,232.43,9832.0
2020-09-10 15:35:00,232.25,232.64,231.95,232.64,6610.0,232.25,232.64,231.95,232.64,6610.0
2020-09-10 15:40:00,232.58,233.36,232.58,233.07,7740.0,232.58,233.36,232.58,233.07,7740.0
2020-09-10 15:45:00,232.97,233.1,232.09,232.33,12591.0,232.97,233.1,232.09,232.33,12591.0
2020-09-10 15:50:00,232.24,232.7,231.94,232.39,20144.0,232.24,232.7,231.94,232.39,20144.0
2020-09-10 15:55:00,232.34,232.81,232.09,232.17,33047.0,232.34,232.81,232.09,232.17,33047.0
2020-09-11 09:30:00,233.56,233.97,231.6,231.97,18595.0,233.56,233.97,231.6,231.97,18595.0
2020-09-11 09:35:00,232.23,233.22,231.92,232.59,9786.0,232.23,233.22,231.92,232.59,9786.0
2020-09-11 09:40:00,232.54,232.76,231.61,232.61,8874.0,232.54,232.76,231.61,232.61,8874.0
2020-09-11 09:45:00,232.37,232.6,231.73,232.31,5131.0,232.37,232.6,231.73,232.31,5131.0
2020-09-11 09:50:00,232.29,232.62,231.74,231.92,8318.0,232.29,232.62,231.74,231.92,8318.0
2020-09-11 09:55:00,232.08,232.12,230.55,231.07,6744.0,232.08,232.12,230.55,231.07,6744.0
2020-09-11 10:00:00,230.7,232.1,230.55,231.8,8908.0,230.7,232.1,230.55,231.8,8908.0
2020-09-11 10:05:00,231.87,231.87,230.98,231.15,2400.0,231.87,231.87,230.98,231.15,2400.0
2020-09-11 10:10:00,230.8,231.25,230.39,231.04,2928.0,230.8,231.25,230.39,231.04,2928.0
2020-09-11 10:15:00,230.74,231.19,230.32,230.88,2301.0,230.74,231.19,230.32,230.88,2301.0
2020-09-11 10:20:00,231.04,231.14,230.59,230.81,4850.0,231.04,231.14,230.59,230.81,4850.0
2020-09-11 10:25:00,230.75,230.84,229.53,230.26,8078.0,230.75,230.84,229.53,230.26,8078.0
2020-09-11 10:30:00,230.44,230.68,229.97,230.23,3400.0,230.44,230.68,229.97,230.23,3400.0
2020-09-11 10:35:00,230.19,230.63,229.74,229.95,5296.0,230.19,230.63,229.74,229.95,5296.0
2020-09-11 10:40:00,229.64,230.53,229.64,230.53,1948.0,229.64,230.53,229.64,230.53,1948.0
2020-09-11 10:45:00,230.81,230.96,230.3,230.51,2485.0,230.81,230.96,230.3,230.51,2485.0
2020-09-11 10:50:00,230.63,230.63,230.2,230.26,1932.0,230.63,230.63,230.2,230.26,1932.0
2020-09-11 10:55:00,230.4,230.4,229.55,229.68,3960.0,230.4,230.4,229.55,229.68,3960.0
2020-09-11 11:00:00,229.61,230.26,229.61,230.14,1523.0,229.61,230.26,229.61,230.14,1523.0
2020-09-11 11:05:00,230.15,230.3,229.65,230.26,4895.0,230.15,230.3,229.65,230.26,4895.0
2020-09-11 11:10:00,230.25,230.25,228.58,228.7,18760.0,230.25,230.25,228.58,228.7,18760.0
2020-09-11 11:15:00,228.49,229.22,228.22,228.96,7602.0,228.49,229.22,228.22,228.96,7602.0
2020-09-11 11:20:00,228.91,229.05,228.01,228.15,10645.0,228.91,229.05,228.01,228.15,10645.0
2020-09-11 11:25:00,227.94,227.98,227.41,227.54,7836.0,227.94,227.98,227.41,227.54,7836.0
2020-09-11 11:30:00,227.22,227.41,226.83,227.23,4791.0,227.22,227.41,226.83,227.23,4791.0
2020-09-11 11:35:00,227.16,227.7,227.16,227.53,3400.0,227.16,227.7,227.16,227.53,3400.0
2020-09-11 11:40:00,227.62,227.63,227.13,227.28,2098.0,227.62,227.63,227.13,227.28,2098.0
2020-09-11 11:45:00,227.24,228.4,227.23,228.31,4792.0,227.24,228.4,227.23,228.31,4792.0
2020-09-11 11:50:00,228.05,228.1,227.59,227.78,3485.0,228.05,228.1,227.59,227.78,3485.0
2020-09-11 11:55:00,227.86,228.2,227.86,228.2,3224.0,227.86,228.2,227.86,228.2,3224.0
2020-09-11 12:00:00,227.85,228.14,227.44,228.14,2700.0,227.85,228.14,227.44,228.14,2700.0
2020-09-11 12:05:00,228.03,228.56,227.87,228.56,4100.0,228.03,228.56,227.87,228.56,4100.0
2020-09-11 12:10:00,228.5,228.73,228.29,228.46,3838.0,228.5,228.73,228.29,228.46,3838.0
2020-09-11 12:15:00,228.52,228.64,228.06,228.4,3010.0,228.52,228.64,228.06,228.4,3010.0
2020-09-11 12:20:00,228.63,229.08,228.54,228.7,3025.0,228.63,229.08,228.54,228.7,3025.0
2020-09-11 12:25:00,228.44,228.45,228.21,228.21,2344.0,228.44,228.45,228.21,228.21,2344.0
2020-09-11 12:30:00,227.94,228.34,227.53,227.6,3619.0,227.94,228.34,227.53,227.6,3619.0
2020-09-11 12:35:00,227.72,228.29,227.37,227.37,2700.0,227.72,228.29,227.37,227.37,2700.0
2020-09-11 12:40:00,227.21,227.21,226.8,227.05,6991.0,227.21,227.21,226.8,227.05,6991.0
2020-09-11 12:45:00,227.02,227.41,226.98,226.98,2513.0,227.02,227.41,226.98,226.98,2513.0
2020-09-11 12:50:00,227.22,227.53,227.22,227.53,2175.0,227.22,227.53,227.22,227.53,2175.0
2020-09-11 12:55:00,227.41,227.42,226.52,226.61,6663.0,227.41,227.42,226.52,226.61,6663.0
2020-09-11 13:00:00,226.59,227.01,226.5,226.5,6460.0,226.59,227.01,226.5,226.5,6460.0
2020-09-11 13:05:00,226.21,226.56,225.63,226.19,4769.0,226.21,226.56,225.63,226.19,4769.0
2020-09-11 13:10:00,226.19,226.22,225.2,225.21,6572.0,226.19,226.22,225.2,225.21,6572.0
2020-09-11 13:15:00,225.35,225.72,224.78,225.51,6972.0,225.35,225.72,224.78,225.51,6972.0
2020-09-11 13:20:00,225.66,225.69,225.05,225.05,1600.0,225.66,225.69,225.05,225.05,1600.0
2020-09-11 13:25:00,225.1,225.1,224.1,224.38,11157.0,225.1,225.1,224.1,224.38,11157.0
2020-09-11 13:30:00,224.3,224.32,223.39,224.24,5600.0,224.3,224.32,223.39,224.24,5600.0
2020-09-11 13:35:00,224.35,225.27,224.35,224.95,4939.0,224.35,225.27,224.35,224.95,4939.0
2020-09-11 13:40:00,224.84,225.75,224.84,225.64,12341.0,224.84,225.75,224.84,225.64,12341.0
2020-09-11 13:45:00,225.77,226.03,225.64,226.03,4423.0,225.77,226.03,225.64,226.03,4423.0
2020-09-11 13:50:00,226.0,226.65,225.94,226.31,4238.0,226.0,226.65,225.94,226.31,4238.0
2020-09-11 13:55:00,226.31,226.4,225.76,225.76,9066.0,226.31,226.4,225.76,225.76,9066.0
2020-09-11 14:00:00,225.75,226.33,225.36,226.24,7685.0,225.75,226.33,225.36,226.24,7685.0
2020-09-11 14:05:00,226.26,227.22,226.26,227.1,4300.0,226.26,227.22,226.26,227.1,4300.0
2020-09-11 14:10:00,226.86,227.61,226.53,227.61,4210.0,226.86,227.61,226.53,227.61,4210.0
2020-09-11 14:15:00,227.56,227.7,227.13,227.46,4301.0,227.56,227.7,227.13,227.46,4301.0
2020-09-11 14:20:00,227.29,227.48,226.89,227.35,5125.0,227.29,227.48,226.89,227.35,5125.0
2020-09-11 14:25:00,227.35,227.51,227.18,227.19,2373.0,227.35,227.51,227.18,227.19,2373.0
2020-09-11 14:30:00,227.4,227.88,227.29,227.72,3941.0,227.4,227.88,227.29,227.72,3941.0
2020-09-11 14:35:00,227.8,228.19,227.38,228.14,9476.0,227.8,228.19,227.38,228.14,9476.0
2020-09-11 14:40:00,227.92,228.34,227.65,228.31,3570.0,227.92,228.34,227.65,228.31,3570.0
2020-09-11 14:45:00,228.26,228.26,227.64,227.8,2505.0,228.26,228.26,227.64,227.8,2505.0
2020-09-11 14:50:00,227.8,228.45,227.8,228.39,7311.0,227.8,228.45,227.8,228.39,7311.0
2020-09-11 14:55:00,228.45,228.62,228.03,228.32,3796.0,228.45,228.62,228.03,228.32,3796.0
2020-09-11 15:00:00,228.3,228.39,227.59,227.69,5479.0,228.3,228.39,227.59,227.69,5479.0
2020-09-11 15:05:00,227.56,227.62,227.16,227.16,2511.0,227.56,227.62,227.16,227.16,2511.0
2020-09-11 15:10:00,227.0,227.77,226.68,227.77,6209.0,227.0,227.77,226.68,227.77,6209.0
2020-09-11 15:15:00,227.99,228.55,227.94,228.35,4426.0,227.99,228.55,227.94,228.35,4426.0
2020-09-11 15:20:00,228.3,228.85,228.24,228.65,4198.0,228.3,228.85,228.24,228.65,4198.0
2020-09-11 15:25:00,228.5,229.05,228.3,228.95,5680.0,228.5,229.05,228.3,228.95,5680.0
2020-09-11 15:30:00,228.94,229.38,228.94,229.19,6513.0,228.94,229.38,228.94,229.19,6513.0
2020-09-11 15:35:00,228.95,229.22,228.66,228.85,3690.0,228.95,229.22,228.66,228.85,3690.0
2020-09-11 15:40:00,228.73,228.95,228.57,228.63,5800.0,228.73,228.95,228.57,228.63,5800.0
2020-09-11 15:45:00,228.6,228.87,228.37,228.67,6760.0,228.6,228.87,228.37,228.67,6760.0
2020-09-11 15:50:00,228.56,228.79,228.36,228.46,11059.0,228.56,228.79,228.36,228.46,11059.0
2020-09-11 15:55:00,228.44,229.1,228.19,229.08,47648.0,228.44,229.1,228.19,229.08,47648.0
2020-09-14 09:30:00,231.0,231.7,230.61,230.98,13430.0,231.0,231.7,230.61,230.98,13430.0
2020-09-14 09:35:00,230.99,231.85,230.5,231.85,11115.0,230.99,231.85,230.5,231.85,11115.0
2020-09-14 09:40:00,231.8,232.58,230.86,230.91,3500.0,231.8,232.58,230.86,230.91,3500.0
2020-09-14 09:45:00,230.92,232.54,230.92,232.53,4648.0,230.92,232.54,230.92,232.53,4648.0
2020-09-14 09:50:00,232.69,232.76,232.31,232.69,4632.0,232.69,232.76,232.31,232.69,4632.0
2020-09-14 09:55:00,232.69,234.22,232.69,234.22,13980.0,232.69,234.22,232.69,234.22,13980.0
2020-09-14 10:00:00,234.14,234.48,233.73,234.39,8510.0,234.14,234.48,233.73,234.39,8510.0
2020-09-14 10:05:00,234.17,234.23,233.64,233.89,5006.0,234.17,234.23,233.64,233.89,5006.0
2020-09-14 10:10:00,233.74,233.74,232.53,232.53,2600.0,233.74,233.74,232.53,232.53,2600.0
2020-09-14 10:15:00,232.7,233.48,232.5,233.17,3800.0,232.7,233.48,232.5,233.17,3800.0
2020-09-14 10:20:00,233.27,233.29,232.6,233.28,2762.0,233.27,233.29,232.6,233.28,2762.0
2020-09-14 10:25:00,233.13,233.27,232.75,233.2,1200.0,233.13,233.27,232.75,233.2,1200.0
2020-09-14 10:30:00,232.75,233.18,232.35,232.64,8500.0,232.75,233.18,232.35,232.64,8500.0
2020-09-14 10:35:00,232.64,232.93,232.53,232.73,1920.0,232.64,232.93,232.53,232.73,1920.0
2020-09-14 10:40:00,232.66,232.99,232.25,232.94,3283.0,232.66,232.99,232.25,232.94,3283.0
2020-09-14 10:45:00,232.9,233.39,232.5,233.39,5100.0,232.9,233.39,232.5,233.39,5100.0
2020-09-14 10:50:00,233.22,233.46,232.99,233.32,3230.0,233.22,233.46,232.99,233.32,3230.0
2020-09-14 10:55:00,233.19,233.19,232.6,233.13,2300.0,233.19,233.19,232.6,233.13,2300.0
2020-09-14 11:00:00,233.13,233.2,232.9,232.92,4300.0,233.13,233.2,232.9,232.92,4300.0
2020-09-14 11:05:00,233.0,233.22,232.81,232.83,4207.0,233.0,233.22,232.81,232.83,4207.0
2020-09-14 11:10:00,232.7,232.7,231.76,231.76,4679.0,232.7,232.7,231.76,231.76,4679.0
2020-09-14 11:15:00,231.82,232.25,231.8,231.92,5287.0,231.82,232.25,231.8,231.92,5287.0
2020-09-14 11:20:00,231.93,231.99,231.7,231.71,2326.0,231.93,231.99,231.7,231.71,2326.0
2020-09-14 11:25:00,231.78,232.08,231.37,231.39,5889.0,231.78,232.08,231.37,231.39,5889.0
2020-09-14 11:30:00,231.39,231.46,230.75,231.23,9060.0,231.39,231.46,230.75,231.23,9060.0
2020-09-14 11:35:00,231.22,231.28,230.7,230.98,10049.0,231.22,231.28,230.7,230.98,10049.0
2020-09-14 11:40:00,230.95,231.49,230.95,231.49,27203.0,230.95,231.49,230.95,231.49,27203.0
2020-09-14 11:45:00,231.42,231.46,230.74,230.84,8035.0,231.42,231.46,230.74,230.84,8035.0
2020-09-14 11:50:00,230.81,231.38,230.69,231.24,9373.0,230.81,231.38,230.69,231.24,9373.0
2020-09-14 11:55:00,231.49,231.49,230.95,230.96,2774.0,231.49,231.49,230.95,230.96,2774.0
2020-09-14 12:00:00,230.76,231.18,230.71,230.98,5500.0,230.76,231.18,230.71,230.98,5500.0
2020-09-14 12:05:00,231.0,231.22,230.89,231.07,3600.0,231.0,231.22,230.89,231.07,3600.0
2020-09-14 12:10:00,231.06,231.21,230.94,231.11,5493.0,231.06,231.21,230.94,231.11,5493.0
2020-09-14 12:15:00,231.06,231.63,231.05,231.61,8509.0,231.06,231.63,231.05,231.61,8509.0
2020-09-14 12:20:00,231.58,231.59,231.21,231.47,5862.0,231.58,231.59,231.21,231.47,5862.0
2020-09-14 12:25:00,231.47,231.69,231.25,231.61,4400.0,231.47,231.69,231.25,231.61,4400.0
2020-09-14 12:30:00,231.58,231.83,231.51,231.83,3277.0,231.58,231.83,231.51,231.83,3277.0
2020-09-14 12:35:00,232.04,232.6,231.99,232.43,3649.0,232.04,232.6,231.99,232.43,3649.0
2020-09-14 12:40:00,232.55,233.05,232.55,232.99,2776.0,232.55,233.05,232.55,232.99,2776.0
2020-09-14 12:45:00,232.96,233.09,232.79,233.02,4254.0,232.96,233.09,232.79,233.02,4254.0
2020-09-14 12:50:00,232.98,233.31,232.98,233.12,3790.0,232.98,233.31,232.98,233.12,3790.0
2020-09-14 12:55:00,233.11,233.24,233.05,233.18,2281.0,233.11,233.24,233.05,233.18,2281.0
2020-09-14 13:00:00,233.19,233.19,232.97,232.97,2054.0,233.19,233.19,232.97,232.97,2054.0
2020-09-14 13:05:00,232.92,232.92,232.58,232.59,2445.0,232.92,232.92,232.58,232.59,2445.0
2020-09-14 13:10:00,232.61,233.02,232.27,233.02,2359.0,232.61,233.02,232.27,233.02,2359.0
2020-09-14 13:15:00,232.9,233.0,232.29,232.39,3600.0,232.9,233.0,232.29,232.39,3600.0
2020-09-14 13:20:00,232.08,232.08,231.44,231.46,7245.0,232.08,232.08,231.44,231.46,7245.0
2020-09-14 13:25:00,231.46,231.5,231.17,231.34,5301.0,231.46,231.5,231.17,231.34,5301.0
2020-09-14 13:30:00,231.35,231.41,230.19,230.53,9651.0,231.35,231.41,230.19,230.53,9651.0
2020-09-14 13:35:00,230.56,230.85,230.41,230.64,8512.0,230.56,230.85,230.41,230.64,8512.0
2020-09-14 13:40:00,230.75,231.45,230.66,231.4,2950.0,230.75,231.45,230.66,231.4,2950.0
2020-09-14 13:45:00,231.32,231.64,231.29,231.32,2002.0,231.32,231.64,231.29,231.32,2002.0
2020-09-14 13:50:00,231.44,232.0,231.18,231.8,4472.0,231.44,232.0,231.18,231.8,4472.0
2020-09-14 13:55:00,231.85,232.14,231.85,231.96,3600.0,231.85,232.14,231.85,231.96,3600.0
2020-09-14 14:00:00,231.9,232.33,231.9,232.29,2300.0,231.9,232.33,231.9,232.29,2300.0
2020-09-14 14:05:00,232.29,232.44,232.06,232.3,4374.0,232.29,232.44,232.06,232.3,4374.0
2020-09-14 14:10:00,232.28,232.83,232.27,232.66,2610.0,232.28,232.83,232.27,232.66,2610.0
2020-09-14 14:15:00,232.65,232.94,232.48,232.87,2445.0,232.65,232.94,232.48,232.87,2445.0
2020-09-14 14:20:00,232.99,233.72,232.99,233.72,5942.0,232.99,233.72,232.99,233.72,5942.0
2020-09-14 14:25:00,233.61,233.61,232.97,233.25,7200.0,233.61,233.61,232.97,233.25,7200.0
2020-09-14 14:30:00,233.22,233.22,232.74,232.8,2600.0,233.22,233.22,232.74,232.8,2600.0
2020-09-14 14:35:00,232.84,233.06,232.43,232.98,4300.0,232.84,233.06,232.43,232.98,4300.0
2020-09-14 14:40:00,233.21,233.47,232.91,232.91,2500.0,233.21,233.47,232.91,232.91,2500.0
2020-09-14 14:45:00,232.96,233.33,232.44,233.15,3312.0,232.96,233.33,232.44,233.15,3312.0
2020-09-14 14:50:00,233.25,233.62,233.13,233.14,1800.0,233.25,233.62,233.13,233.14,1800.0
2020-09-14 14:55:00,233.05,233.46,232.78,233.42,3800.0,233.05,233.46,232.78,233.42,3800.0
2020-09-14 15:00:00,233.34,233.78,233.34,233.62,3900.0,233.34,233.78,233.34,233.62,3900.0
2020-09-14 15:05:00,233.57,234.0,233.44,233.85,6638.0,233.57,234.0,233.44,233.85,6638.0
2020-09-14 15:10:00,233.7,233.86,233.54,233.78,12052.0,233.7,233.86,233.54,233.78,12052.0
2020-09-14 15:15:00,233.63,234.23,233.48,234.16,6616.0,233.63,234.23,233.48,234.16,6616.0
2020-09-14 15:20:00,234.14,234.2,233.11,233.56,6367.0,234.14,234.2,233.11,233.56,6367.0
2020-09-14 15:25:00,233.52,233.63,232.87,233.44,11941.0,233.52,233.63,232.87,233.44,11941.0
2020-09-14 15:30:00,233.53,234.1,233.41,233.93,4620.0,233.53,234.1,233.41,233.93,4620.0
2020-09-14 15:35:00,233.96,234.05,233.57,233.8,6417.0,233.96,234.05,233.57,233.8,6417.0
2020-09-14 15:40:00,233.8,234.0,233.58,233.91,8273.0,233.8,234.0,233.58,233.91,8273.0
2020-09-14 15:45:00,233.97,234.63,233.88,234.59,13036.0,233.97,234.63,233.88,234.59,13036.0
2020-09-14 15:50:00,234.62,234.62,234.02,234.2,20171.0,234.62,234.62,234.02,234.2,20171.0
2020-09-14 15:55:00,234.2,234.5,233.98,234.21,31655.0,234.2,234.5,233.98,234.21,31655.0
2020-09-15 09:30:00,236.11,237.26,236.11,236.96,17771.0,236.11,237.26,236.11,236.96,17771.0
2020-09-15 09:35:00,237.44,240.0,237.44,239.08,17746.0,237.44,240.0,237.44,239.08,17746.0
2020-09-15 09:40:00,238.61,239.56,238.05,238.3,5954.0,238.61,239.56,238.05,238.3,5954.0
2020-09-15 09:45:00,238.0,238.0,236.05,236.97,9382.0,238.0,238.0,236.05,236.97,9382.0
2020-09-15 09:50:00,237.04,237.76,236.86,237.4,4849.0,237.04,237.76,236.86,237.4,4849.0
2020-09-15 09:55:00,237.37,237.57,236.33,236.42,4625.0,237.37,237.57,236.33,236.42,4625.0
2020-09-15 10:00:00,236.29,238.35,235.86,237.42,24483.0,236.29,238.35,235.86,237.42,24483.0
2020-09-15 10:05:00,237.57,238.52,237.31,238.36,8488.0,237.57,238.52,237.31,238.36,8488.0
2020-09-15 10:10:00,238.13,238.81,237.64,238.79,9906.0,238.13,238.81,237.64,238.79,9906.0
2020-09-15 10:15:00,238.81,239.06,238.45,238.77,5950.0,238.81,239.06,238.45,238.77,5950.0
2020-09-15 10:20:00,238.78,239.26,238.42,238.5,5148.0,238.78,239.26,238.42,238.5,5148.0
2020-09-15 10:25:00,238.64,239.37,238.32,239.18,7647.0,238.64,239.37,238.32,239.18,7647.0
2020-09-15 10:30:00,239.2,239.2,237.71,237.96,8943.0,239.2,239.2,237.71,237.96,8943.0
2020-09-15 10:35:00,238.12,238.49,237.91,238.06,2952.0,238.12,238.49,237.91,238.06,2952.0
2020-09-15 10:40:00,238.0,238.64,237.99,238.21,2580.0,238.0,238.64,237.99,238.21,2580.0
2020-09-15 10:45:00,238.0,239.42,237.89,238.79,9903.0,238.0,239.42,237.89,238.79,9903.0
2020-09-15 10:50:00,238.42,239.73,238.42,239.67,5001.0,238.42,239.73,238.42,239.67,5001.0
2020-09-15 10:55:00,239.73,240.07,239.27,239.49,8784.0,239.73,240.07,239.27,239.49,8784.0
2020-09-15 11:00:00,239.38,239.38,238.64,238.65,3425.0,239.38,239.38,238.64,238.65,3425.0
2020-09-15 11:05:00,238.66,238.96,238.59,238.69,2500.0,238.66,238.96,238.59,238.69,2500.0
2020-09-15 11:10:00,238.83,239.89,238.83,239.7,4115.0,238.83,239.89,238.83,239.7,4115.0
2020-09-15 11:15:00,239.63,240.13,239.62,240.13,6200.0,239.63,240.13,239.62,240.13,6200.0
2020-09-15 11:20:00,240.25,240.73,239.83,239.92,9323.0,240.25,240.73,239.83,239.92,9323.0
2020-09-15 11:25:00,239.83,240.24,239.72,239.9,5984.0,239.83,240.24,239.72,239.9,5984.0
2020-09-15 11:30:00,239.81,240.14,239.72,239.88,3203.0,239.81,240.14,239.72,239.88,3203.0
2020-09-15 11:35:00,240.0,240.5,240.0,240.5,4116.0,240.0,240.5,240.0,240.5,4116.0
2020-09-15 11:40:00,240.58,241.21,240.35,241.21,5477.0,240.58,241.21,240.35,241.21,5477.0
2020-09-15 11:45:00,241.23,241.23,240.45,240.62,5028.0,241.23,241.23,240.45,240.62,5028.0
2020-09-15 11:50:00,240.52,241.16,240.44,240.93,4803.0,240.52,241.16,240.44,240.93,4803.0
2020-09-15 11:55:00,240.99,241.12,240.59,240.74,4682.0,240.99,241.12,240.59,240.74,4682.0
2020-09-15 12:00:00,240.73,240.88,240.38,240.58,5360.0,240.73,240.88,240.38,240.58,5360.0
2020-09-15 12:05:00,240.48,240.49,239.59,239.68,3804.0,240.48,240.49,239.59,239.68,3804.0
2020-09-15 12:10:00,239.57,239.64,239.47,239.6,1600.0,239.57,239.64,239.47,239.6,1600.0
2020-09-15 12:15:00,239.71,239.76,239.13,239.33,3261.0,239.71,239.76,239.13,239.33,3261.0
2020-09-15 12:20:00,239.33,239.76,239.1,239.7,1956.0,239.33,239.76,239.1,239.7,1956.0
2020-09-15 12:25:00,239.79,240.0,239.69,239.99,1890.0,239.79,240.0,239.69,239.99,1890.0
2020-09-15 12:30:00,239.87,240.05,239.31,239.35,2913.0,239.87,240.05,239.31,239.35,2913.0
2020-09-15 12:35:00,239.45,239.76,239.45,239.64,1616.0,239.45,239.76,239.45,239.64,1616.0
2020-09-15 12:40:00,239.74,239.99,239.56,239.99,3550.0,239.74,239.99,239.56,239.99,3550.0
2020-09-15 12:45:00,239.94,240.28,239.66,239.76,4150.0,239.94,240.28,239.66,239.76,4150.0
2020-09-15 12:50:00,239.81,240.0,239.8,239.92,1832.0,239.81,240.0,239.8,239.92,1832.0
2020-09-15 12:55:00,240.02,240.19,239.86,240.17,4827.0,240.02,240.19,239.86,240.17,4827.0
2020-09-15 13:00:00,240.19,240.47,239.9,239.9,15960.0,240.19,240.47,239.9,239.9,15960.0
2020-09-15 13:05:00,239.86,240.84,239.86,240.79,11695.0,239.86,240.84,239.86,240.79,11695.0
2020-09-15 13:10:00,240.8,240.84,240.73,240.82,2192.0,240.8,240.84,240.73,240.82,2192.0
2020-09-15 13:15:00,240.66,240.79,240.66,240.79,1050.0,240.66,240.79,240.66,240.79,1050.0
2020-09-15 13:20:00,240.75,240.83,240.67,240.73,5136.0,240.75,240.83,240.67,240.73,5136.0
2020-09-15 13:25:00,240.83,240.83,240.33,240.33,7449.0,240.83,240.83,240.33,240.33,7449.0
2020-09-15 13:30:00,240.38,240.71,240.32,240.66,4224.0,240.38,240.71,240.32,240.66,4224.0
2020-09-15 13:35:00,240.6,240.6,239.83,240.19,13322.0,240.6,240.6,239.83,240.19,13322.0
2020-09-15 13:40:00,240.16,240.27,239.92,240.23,4838.0,240.16,240.27,239.92,240.23,4838.0
2020-09-15 13:45:00,240.17,240.34,239.66,240.21,3686.0,240.17,240.34,239.66,240.21,3686.0
2020-09-15 13:50:00,240.2,240.37,240.0,240.26,5806.0,240.2,240.37,240.0,240.26,5806.0
2020-09-15 13:55:00,240.22,240.44,240.12,240.25,2216.0,240.22,240.44,240.12,240.25,2216.0
2020-09-15 14:00:00,240.25,240.25,240.02,240.04,616.0,240.25,240.25,240.02,240.04,616.0
2020-09-15 14:05:00,240.05,240.31,239.94,239.94,3569.0,240.05,240.31,239.94,239.94,3569.0
2020-09-15 14:10:00,240.06,240.2,240.04,240.07,948.0,240.06,240.2,240.04,240.07,948.0
2020-09-15 14:15:00,240.18,240.39,240.18,240.39,2345.0,240.18,240.39,240.18,240.39,2345.0
2020-09-15 14:20:00,240.5,240.79,240.5,240.63,2486.0,240.5,240.79,240.5,240.63,2486.0
2020-09-15 14:25:00,240.72,240.81,240.61,240.61,3393.0,240.72,240.81,240.61,240.61,3393.0
2020-09-15 14:30:00,240.56,240.88,240.39,240.8,2677.0,240.56,240.88,240.39,240.8,2677.0
2020-09-15 14:35:00,240.83,241.1,240.57,240.71,7898.0,240.83,241.1,240.57,240.71,7898.0
2020-09-15 14:40:00,240.79,240.79,240.47,240.65,4165.0,240.79,240.79,240.47,240.65,4165.0
2020-09-15 14:45:00,240.7,240.99,240.7,240.78,1518.0,240.7,240.99,240.7,240.78,1518.0
2020-09-15 14:50:00,240.73,240.73,240.17,240.17,2476.0,240.73,240.73,240.17,240.17,2476.0
2020-09-15 14:55:00,240.29,240.35,240.18,240.3,2278.0,240.29,240.35,240.18,240.3,2278.0
2020-09-15 15:00:00,240.29,240.48,240.28,240.38,1210.0,240.29,240.48,240.28,240.38,1210.0
2020-09-15 15:05:00,240.3,240.3,239.65,239.82,3503.0,240.3,240.3,239.65,239.82,3503.0
2020-09-15 15:10:00,239.84,240.04,239.54,239.54,1965.0,239.84,240.04,239.54,239.54,1965.0
2020-09-15 15:15:00,239.44,239.44,238.55,238.62,9068.0,239.44,239.44,238.55,238.62,9068.0
2020-09-15 15:20:00,238.51,238.62,238.14,238.27,2961.0,238.51,238.62,238.14,238.27,2961.0
2020-09-15 15:25:00,238.31,238.31,237.71,237.77,10215.0,238.31,238.31,237.71,237.77,10215.0
2020-09-15 15:30:00,237.67,238.05,237.59,237.96,8109.0,237.67,238.05,237.59,237.96,8109.0
2020-09-15 15:35:00,238.02,238.45,237.86,238.13,7573.0,238.02,238.45,237.86,238.13,7573.0
2020-09-15 15:40:00,238.0,238.0,237.42,237.46,7520.0,238.0,238.0,237.42,237.46,7520.0
2020-09-15 15:45:00,237.34,237.5,236.87,237.47,11871.0,237.34,237.5,236.87,237.47,11871.0
2020-09-15 15:50:00,237.37,237.5,237.12,237.35,12498.0,237.37,237.5,237.12,237.35,12498.0
2020-09-15 15:55:00,237.26,237.4,237.08,237.37,19737.0,237.26,237.4,237.08,237.37,19737.0
2020-09-16 09:30:00,238.72,238.97,235.4,235.72,14786.0,238.72,238.97,235.4,235.72,14786.0
2020-09-16 09:35:00,235.91,238.15,235.74,237.41,7500.0,235.91,238.15,235.74,237.41,7500.0
2020-09-16 09:40:00,236.86,236.86,235.44,235.55,5037.0,236.86,236.86,235.44,235.55,5037.0
2020-09-16 09:45:00,235.52,236.31,235.51,235.78,6538.0,235.52,236.31,235.51,235.78,6538.0
2020-09-16 09:50:00,235.97,237.32,235.96,237.02,3249.0,235.97,237.32,235.96,237.02,3249.0
2020-09-16 09:55:00,237.04,237.72,236.93,237.72,1610.0,237.04,237.72,236.93,237.72,1610.0
2020-09-16 10:00:00,237.48,237.48,235.61,235.72,9379.0,237.48,237.48,235.61,235.72,9379.0
2020-09-16 10:05:00,235.52,235.8,234.12,234.76,11010.0,235.52,235.8,234.12,234.76,11010.0
2020-09-16 10:10:00,234.76,235.63,234.76,235.52,2292.0,234.76,235.63,234.76,235.52,2292.0
2020-09-16 10:15:00,235.56,236.5,235.56,236.13,13164.0,235.56,236.5,235.56,236.13,13164.0
2020-09-16 10:20:00,236.0,236.46,235.71,236.4,7226.0,236.0,236.46,235.71,236.4,7226.0
2020-09-16 10:25:00,236.16,236.57,235.97,236.49,2757.0,236.16,236.57,235.97,236.49,2757.0
2020-09-16 10:30:00,236.36,236.36,235.79,236.04,2259.0,236.36,236.36,235.79,236.04,2259.0
2020-09-16 10:35:00,235.98,236.07,235.51,235.87,5000.0,235.98,236.07,235.51,235.87,5000.0
2020-09-16 10:40:00,235.73,235.73,234.86,234.86,1768.0,235.73,235.73,234.86,234.86,1768.0
2020-09-16 10:45:00,234.87,234.87,234.42,234.59,2101.0,234.87,234.87,234.42,234.59,2101.0
2020-09-16 10:50:00,234.54,234.54,233.77,233.77,10463.0,234.54,234.54,233.77,233.77,10463.0
2020-09-16 10:55:00,233.77,234.09,233.38,233.5,3578.0,233.77,234.09,233.38,233.5,3578.0
2020-09-16 11:00:00,233.25,233.96,233.24,233.69,4495.0,233.25,233.96,233.24,233.69,4495.0
2020-09-16 11:05:00,233.52,233.82,233.51,233.75,2204.0,233.52,233.82,233.51,233.75,2204.0
2020-09-16 11:10:00,233.76,234.65,233.76,234.12,6364.0,233.76,234.65,233.76,234.12,6364.0
2020-09-16 11:15:00,234.29,235.0,234.28,235.0,3157.0,234.29,235.0,234.28,235.0,3157.0
2020-09-16 11:20:00,235.17,235.62,234.98,234.98,6622.0,235.17,235.62,234.98,234.98,6622.0
2020-09-16 11:25:00,234.78,235.55,234.73,235.53,5422.0,234.78,235.55,234.73,235.53,5422.0
2020-09-16 11:30:00,235.33,235.33,234.75,234.96,2800.0,235.33,235.33,234.75,234.96,2800.0
2020-09-16 11:35:00,234.57,235.12,234.25,235.12,1900.0,234.57,235.12,234.25,235.12,1900.0
2020-09-16 11:40:00,235.14,235.84,235.14,235.68,2781.0,235.14,235.84,235.14,235.68,2781.0
2020-09-16 11:45:00,235.65,236.19,235.51,236.19,4200.0,235.65,236.19,235.51,236.19,4200.0
2020-09-16 11:50:00,236.21,237.25,236.08,237.25,9652.0,236.21,237.25,236.08,237.25,9652.0
2020-09-16 11:55:00,237.46,237.87,236.82,237.69,13055.0,237.46,237.87,236.82,237.69,13055.0
2020-09-16 12:00:00,237.48,238.45,237.33,238.45,8761.0,237.48,238.45,237.33,238.45,8761.0
2020-09-16 12:05:00,238.18,238.7,238.16,238.7,15877.0,238.18,238.7,238.16,238.7,15877.0
2020-09-16 12:10:00,238.78,239.08,238.49,239.0,7308.0,238.78,239.08,238.49,239.0,7308.0
2020-09-16 12:15:00,239.1,239.69,238.84,239.3,7587.0,239.1,239.69,238.84,239.3,7587.0
2020-09-16 12:20:00,239.35,239.71,238.95,239.24,6867.0,239.35,239.71,238.95,239.24,6867.0
2020-09-16 12:25:00,239.18,239.43,238.92,239.24,2360.0,239.18,239.43,238.92,239.24,2360.0
2020-09-16 12:30:00,239.04,239.04,238.59,239.02,2400.0,239.04,239.04,238.59,239.02,2400.0
2020-09-16 12:35:00,239.04,239.71,239.04,239.71,4301.0,239.04,239.71,239.04,239.71,4301.0
2020-09-16 12:40:00,239.66,240.27,239.6,240.17,3921.0,239.66,240.27,239.6,240.17,3921.0
2020-09-16 12:45:00,240.09,240.2,239.83,239.88,5661.0,240.09,240.2,239.83,239.88,5661.0
2020-09-16 12:50:00,239.99,240.41,239.99,240.39,4014.0,239.99,240.41,239.99,240.39,4014.0
2020-09-16 12:55:00,240.44,240.59,240.14,240.28,4739.0,240.44,240.59,240.14,240.28,4739.0
2020-09-16 13:00:00,240.17,240.45,240.01,240.24,5871.0,240.17,240.45,240.01,240.24,5871.0
2020-09-16 13:05:00,240.16,240.81,239.89,240.81,5047.0,240.16,240.81,239.89,240.81,5047.0
2020-09-16 13:10:00,240.72,240.78,240.3,240.5,3901.0,240.72,240.78,240.3,240.5,3901.0
2020-09-16 13:15:00,240.41,240.69,240.39,240.69,2810.0,240.41,240.69,240.39,240.69,2810.0
2020-09-16 13:20:00,240.78,240.93,240.59,240.71,3794.0,240.78,240.93,240.59,240.71,3794.0
2020-09-16 13:25:00,240.6,240.67,240.13,240.16,5544.0,240.6,240.67,240.13,240.16,5544.0
2020-09-16 13:30:00,240.18,240.96,240.12,240.9,7082.0,240.18,240.96,240.12,240.9,7082.0
2020-09-16 13:35:00,240.97,241.28,240.62,241.06,7893.0,240.97,241.28,240.62,241.06,7893.0
2020-09-16 13:40:00,241.17,241.29,240.44,240.51,19502.0,241.17,241.29,240.44,240.51,19502.0
2020-09-16 13:45:00,240.4,241.09,240.4,240.65,4700.0,240.4,241.09,240.4,240.65,4700.0
2020-09-16 13:50:00,240.71,241.1,240.62,240.81,3313.0,240.71,241.1,240.62,240.81,3313.0
2020-09-16 13:55:00,240.87,241.17,240.73,240.77,3540.0,240.87,241.17,240.73,240.77,3540.0
2020-09-16 14:00:00,240.77,241.31,240.53,240.89,5996.0,240.77,241.31,240.53,240.89,5996.0
2020-09-16 14:05:00,240.81,240.87,240.01,240.24,7000.0,240.81,240.87,240.01,240.24,7000.0
2020-09-16 14:10:00,240.33,241.29,240.27,241.17,3800.0,240.33,241.29,240.27,241.17,3800.0
2020-09-16 14:15:00,241.22,242.06,241.16,241.93,13860.0,241.22,242.06,241.16,241.93,13860.0
2020-09-16 14:20:00,241.89,241.96,241.65,241.93,7235.0,241.89,241.96,241.65,241.93,7235.0
2020-09-16 14:25:00,241.83,242.68,241.79,242.62,10008.0,241.83,242.68,241.79,242.62,10008.0
2020-09-16 14:30:00,242.5,243.06,242.5,242.98,11345.0,242.5,243.06,242.5,242.98,11345.0
2020-09-16 14:35:00,242.92,243.93,242.91,243.93,11795.0,242.92,243.93,242.91,243.93,11795.0
2020-09-16 14:40:00,243.93,244.0,243.37,243.53,10252.0,243.93,244.0,243.37,243.53,10252.0
2020-09-16 14:45:00,243.56,243.66,242.06,243.15,18067.0,243.56,243.66,242.06,243.15,18067.0
2020-09-16 14:50:00,243.12,243.13,242.3,242.48,9352.0,243.12,243.13,242.3,242.48,9352.0
2020-09-16 14:55:00,242.35,242.51,242.09,242.5,11200.0,242.35,242.51,242.09,242.5,11200.0
2020-09-16 15:00:00,242.39,242.82,242.36,242.68,6545.0,242.39,242.82,242.36,242.68,6545.0
2020-09-16 15:05:00,242.56,242.57,241.57,241.8,8472.0,242.56,242.57,241.57,241.8,8472.0
2020-09-16 15:10:00,241.75,241.84,240.95,241.77,20276.0,241.75,241.84,240.95,241.77,20276.0
2020-09-16 15:15:00,241.55,242.27,241.29,242.22,9494.0,241.55,242.27,241.29,242.22,9494.0
2020-09-16 15:20:00,242.11,242.51,241.36,241.36,8903.0,242.11,242.51,241.36,241.36,8903.0
2020-09-16 15:25:00,241.35,241.51,240.97,241.13,9082.0,241.35,241.51,240.97,241.13,9082.0
2020-09-16 15:30:00,241.13,241.24,239.8,240.65,18090.0,241.13,241.24,239.8,240.65,18090.0
2020-09-16 15:35:00,240.8,240.99,239.85,240.21,31035.0,240.8,240.99,239.85,240.21,31035.0
2020-09-16 15:40:00,239.93,240.75,239.72,240.68,14593.0,239.93,240.75,239.72,240.68,14593.0
2020-09-16 15:45:00,240.69,241.39,240.69,241.16,13944.0,240.69,241.39,240.69,241.16,13944.0
2020-09-16 15:50:00,241.08,241.31,240.01,240.06,20550.0,241.08,241.31,240.01,240.06,20550.0
2020-09-16 15:55:00,240.23,240.23,239.65,239.86,30516.0,240.23,240.23,239.65,239.86,30516.0
2020-09-17 09:30:00,235.92,237.37,234.77,237.37,17025.0,235.92,237.37,234.77,237.37,17025.0
2020-09-17 09:35:00,237.36,238.9,237.35,238.18,41780.0,237.36,238.9,237.35,238.18,41780.0
2020-09-17 09:40:00,237.99,237.99,235.37,235.68,2941.0,237.99,237.99,235.37,235.68,2941.0
2020-09-17 09:45:00,235.58,236.45,235.38,236.09,6232.0,235.58,236.45,235.38,236.09,6232.0
2020-09-17 09:50:00,235.75,237.22,235.75,236.95,8315.0,235.75,237.22,235.75,236.95,8315.0
2020-09-17 09:55:00,236.97,237.19,236.42,236.86,4100.0,236.97,237.19,236.42,236.86,4100.0
2020-09-17 10:00:00,237.04,238.2,236.86,237.38,5919.0,237.04,238.2,236.86,237.38,5919.0
2020-09-17 10:05:00,237.57,237.97,236.71,236.72,4377.0,237.57,237.97,236.71,236.72,4377.0
2020-09-17 10:10:00,236.44,237.16,236.29,236.9,4136.0,236.44,237.16,236.29,236.9,4136.0
2020-09-17 10:15:00,236.67,236.67,236.12,236.13,15859.0,236.67,236.67,236.12,236.13,15859.0
2020-09-17 10:20:00,235.99,236.52,235.5,235.77,9112.0,235.99,236.52,235.5,235.77,9112.0
2020-09-17 10:25:00,235.62,236.0,235.01,235.56,5980.0,235.62,236.0,235.01,235.56,5980.0
2020-09-17 10:30:00,235.44,235.71,235.1,235.55,6833.0,235.44,235.71,235.1,235.55,6833.0
2020-09-17 10:35:00,235.71,235.81,235.0,235.8,6424.0,235.71,235.81,235.0,235.8,6424.0
2020-09-17 10:40:00,235.54,235.91,235.24,235.59,3200.0,235.54,235.91,235.24,235.59,3200.0
2020-09-17 10:45:00,235.57,236.31,235.57,236.18,3754.0,235.57,236.31,235.57,236.18,3754.0
2020-09-17 10:50:00,236.17,236.76,236.16,236.54,1760.0,236.17,236.76,236.16,236.54,1760.0
2020-09-17 10:55:00,236.49,236.52,235.39,235.56,4007.0,236.49,236.52,235.39,235.56,4007.0
2020-09-17 11:00:00,235.44,237.2,235.31,237.2,2940.0,235.44,237.2,235.31,237.2,2940.0
2020-09-17 11:05:00,237.09,237.4,236.8,236.82,3260.0,237.09,237.4,236.8,236.82,3260.0
2020-09-17 11:10:00,236.77,237.18,236.48,237.11,3859.0,236.77,237.18,236.48,237.11,3859.0
2020-09-17 11:15:00,237.29,237.29,236.46,236.47,1700.0,237.29,237.29,236.46,236.47,1700.0
2020-09-17 11:20:00,236.53,236.73,236.17,236.31,3027.0,236.53,236.73,236.17,236.31,3027.0
2020-09-17 11:25:00,236.27,236.27,235.7,236.09,1782.0,236.27,236.27,235.7,236.09,1782.0
2020-09-17 11:30:00,235.99,236.65,235.52,236.58,2662.0,235.99,236.65,235.52,236.58,2662.0
2020-09-17 11:35:00,236.61,236.73,236.3,236.35,2270.0,236.61,236.73,236.3,236.35,2270.0
2020-09-17 11:40:00,236.36,236.36,235.89,236.01,3000.0,236.36,236.36,235.89,236.01,3000.0
2020-09-17 11:45:00,236.02,236.06,235.23,235.47,7502.0,236.02,236.06,235.23,235.47,7502.0
2020-09-17 11:50:00,235.28,235.33,234.11,234.37,6830.0,235.28,235.33,234.11,234.37,6830.0
2020-09-17 11:55:00,234.38,234.55,234.14,234.25,4300.0,234.38,234.55,234.14,234.25,4300.0
2020-09-17 12:00:00,234.16,234.64,233.92,234.59,5520.0,234.16,234.64,233.92,234.59,5520.0
2020-09-17 12:05:00,234.57,234.72,234.22,234.36,3100.0,234.57,234.72,234.22,234.36,3100.0
2020-09-17 12:10:00,234.5,234.61,234.06,234.12,3400.0,234.5,234.61,234.06,234.12,3400.0
2020-09-17 12:15:00,234.2,234.31,233.52,233.71,4418.0,234.2,234.31,233.52,233.71,4418.0
2020-09-17 12:20:00,233.61,234.07,233.6,234.04,5430.0,233.61,234.07,233.6,234.04,5430.0
2020-09-17 12:25:00,234.11,234.55,233.78,234.17,5074.0,234.11,234.55,233.78,234.17,5074.0
2020-09-17 12:30:00,234.18,234.54,233.73,233.84,8590.0,234.18,234.54,233.73,233.84,8590.0
2020-09-17 12:35:00,233.96,234.07,233.38,234.01,13981.0,233.96,234.07,233.38,234.01,13981.0
2020-09-17 12:40:00,234.05,234.05,233.02,233.55,5638.0,234.05,234.05,233.02,233.55,5638.0
2020-09-17 12:45:00,233.59,233.72,233.21,233.43,7900.0,233.59,233.72,233.21,233.43,7900.0
2020-09-17 12:50:00,233.24,233.47,233.0,233.4,9118.0,233.24,233.47,233.0,233.4,9118.0
2020-09-17 12:55:00,233.35,233.55,233.25,233.42,11600.0,233.35,233.55,233.25,233.42,11600.0
2020-09-17 13:00:00,233.43,233.53,233.12,233.41,5300.0,233.43,233.53,233.12,233.41,5300.0
2020-09-17 13:05:00,233.17,233.22,233.17,233.18,700.0,233.17,233.22,233.17,233.18,700.0
2020-09-17 13:10:00,232.94,233.06,232.63,232.94,2600.0,232.94,233.06,232.63,232.94,2600.0
2020-09-17 13:15:00,233.0,233.13,232.51,233.09,3800.0,233.0,233.13,232.51,233.09,3800.0
2020-09-17 13:20:00,232.98,233.48,232.96,233.23,2000.0,232.98,233.48,232.96,233.23,2000.0
2020-09-17 13:25:00,233.23,233.45,233.13,233.13,3400.0,233.23,233.45,233.13,233.13,3400.0
2020-09-17 13:30:00,233.13,234.2,233.13,234.04,4888.0,233.13,234.2,233.13,234.04,4888.0
2020-09-17 13:35:00,234.11,234.43,234.1,234.34,3890.0,234.11,234.43,234.1,234.34,3890.0
2020-09-17 13:40:00,234.39,234.83,234.25,234.71,4097.0,234.39,234.83,234.25,234.71,4097.0
2020-09-17 13:45:00,234.61,234.8,234.45,234.79,3248.0,234.61,234.8,234.45,234.79,3248.0
2020-09-17 13:50:00,234.86,235.26,234.83,234.83,4220.0,234.86,235.26,234.83,234.83,4220.0
2020-09-17 13:55:00,234.75,234.85,234.4,234.42,2347.0,234.75,234.85,234.4,234.42,2347.0
2020-09-17 14:00:00,234.59,235.08,234.5,235.0,4700.0,234.59,235.08,234.5,235.0,4700.0
2020-09-17 14:05:00,234.96,235.04,234.73,234.84,2900.0,234.96,235.04,234.73,234.84,2900.0
2020-09-17 14:10:00,234.76,235.02,234.76,234.9,2000.0,234.76,235.02,234.76,234.9,2000.0
2020-09-17 14:15:00,234.8,234.8,234.55,234.69,1973.0,234.8,234.8,234.55,234.69,1973.0
2020-09-17 14:20:00,234.54,234.7,234.48,234.52,3143.0,234.54,234.7,234.48,234.52,3143.0
2020-09-17 14:25:00,234.59,234.63,233.93,233.97,5788.0,234.59,234.63,233.93,233.97,5788.0
2020-09-17 14:30:00,233.92,233.94,233.36,233.59,6900.0,233.92,233.94,233.36,233.59,6900.0
2020-09-17 14:35:00,233.72,233.79,233.56,233.79,2206.0,233.72,233.79,233.56,233.79,2206.0
2020-09-17 14:40:00,233.51,234.17,233.51,233.99,3577.0,233.51,234.17,233.51,233.99,3577.0
2020-09-17 14:45:00,233.99,234.54,233.91,234.49,2000.0,233.99,234.54,233.91,234.49,2000.0
2020-09-17 14:50:00,234.56,234.57,234.09,234.41,1600.0,234.56,234.57,234.09,234.41,1600.0
2020-09-17 14:55:00,234.42,234.84,234.34,234.54,4269.0,234.42,234.84,234.34,234.54,4269.0
2020-09-17 15:00:00,234.39,234.65,233.59,233.79,3500.0,234.39,234.65,233.59,233.79,3500.0
2020-09-17 15:05:00,233.75,234.27,233.75,234.27,2389.0,233.75,234.27,233.75,234.27,2389.0
2020-09-17 15:10:00,234.36,234.87,234.36,234.87,3000.0,234.36,234.87,234.36,234.87,3000.0
2020-09-17 15:15:00,234.8,235.02,234.59,234.7,3500.0,234.8,235.02,234.59,234.7,3500.0
2020-09-17 15:20:00,234.76,234.96,234.51,234.51,4600.0,234.76,234.96,234.51,234.51,4600.0
2020-09-17 15:25:00,234.44,234.44,233.99,234.2,4844.0,234.44,234.44,233.99,234.2,4844.0
2020-09-17 15:30:00,234.14,235.13,234.1,234.99,7710.0,234.14,235.13,234.1,234.99,7710.0
2020-09-17 15:35:00,234.96,235.01,234.6,234.99,7704.0,234.96,235.01,234.6,234.99,7704.0
2020-09-17 15:40:00,234.99,235.19,234.69,234.7,6851.0,234.99,235.19,234.69,234.7,6851.0
2020-09-17 15:45:00,234.59,235.22,234.34,235.09,9777.0,234.59,235.22,234.34,235.09,9777.0
2020-09-17 15:50:00,234.85,235.15,234.8,234.92,12503.0,234.85,235.15,234.8,234.92,12503.0
2020-09-17 15:55:00,234.88,234.89,234.26,234.75,28671.0,234.88,234.89,234.26,234.75,28671.0
2020-09-18 09:30:00,237.15,238.02,235.8,238.02,87471.0,237.15,238.02,235.8,238.02,87471.0
2020-09-18 09:35:00,237.96,238.47,236.12,238.22,9245.0,237.96,238.47,236.12,238.22,9245.0
2020-09-18 09:40:00,238.49,238.63,237.22,237.42,7600.0,238.49,238.63,237.22,237.42,7600.0
2020-09-18 09:45:00,237.03,237.43,236.43,236.43,4300.0,237.03,237.43,236.43,236.43,4300.0
2020-09-18 09:50:00,236.66,236.71,235.15,235.58,32114.0,236.66,236.71,235.15,235.58,32114.0
2020-09-18 09:55:00,235.49,236.28,234.33,235.62,7425.0,235.49,236.28,234.33,235.62,7425.0
2020-09-18 10:00:00,235.21,235.39,234.37,235.17,5027.0,235.21,235.39,234.37,235.17,5027.0
2020-09-18 10:05:00,235.05,235.92,234.74,235.25,4847.0,235.05,235.92,234.74,235.25,4847.0
2020-09-18 10:10:00,235.09,235.6,234.46,235.59,33663.0,235.09,235.6,234.46,235.59,33663.0
2020-09-18 10:15:00,235.56,235.94,235.19,235.21,13154.0,235.56,235.94,235.19,235.21,13154.0
2020-09-18 10:20:00,235.31,235.76,235.31,235.73,3400.0,235.31,235.76,235.31,235.73,3400.0
2020-09-18 10:25:00,235.84,235.91,234.61,234.77,8275.0,235.84,235.91,234.61,234.77,8275.0
2020-09-18 10:30:00,234.83,234.83,233.63,233.64,4769.0,234.83,234.83,233.63,233.64,4769.0
2020-09-18 10:35:00,233.55,233.66,232.98,233.18,4380.0,233.55,233.66,232.98,233.18,4380.0
2020-09-18 10:40:00,233.07,233.37,232.81,233.09,2903.0,233.07,233.37,232.81,233.09,2903.0
2020-09-18 10:45:00,232.99,233.6,232.32,232.76,23134.0,232.99,233.6,232.32,232.76,23134.0
2020-09-18 10:50:00,232.75,232.78,232.32,232.33,3000.0,232.75,232.78,232.32,232.33,3000.0
2020-09-18 10:55:00,232.36,232.55,231.78,232.06,11925.0,232.36,232.55,231.78,232.06,11925.0
2020-09-18 11:00:00,232.15,232.54,231.97,232.47,4606.0,232.15,232.54,231.97,232.47,4606.0
2020-09-18 11:05:00,232.48,232.99,232.48,232.78,1440.0,232.48,232.99,232.48,232.78,1440.0
2020-09-18 11:10:00,233.0,233.0,232.16,232.38,2200.0,233.0,233.0,232.16,232.38,2200.0
2020-09-18 11:15:00,232.15,232.27,231.71,231.9,4576.0,232.15,232.27,231.71,231.9,4576.0
2020-09-18 11:20:00,232.06,232.41,231.75,231.99,2485.0,232.06,232.41,231.75,231.99,2485.0
2020-09-18 11:25:00,232.0,232.06,231.5,231.62,2820.0,232.0,232.06,231.5,231.62,2820.0
2020-09-18 11:30:00,231.64,231.82,231.48,231.56,4305.0,231.64,231.82,231.48,231.56,4305.0
2020-09-18 11:35:00,231.47,231.78,231.43,231.71,3800.0,231.47,231.78,231.43,231.71,3800.0
2020-09-18 11:40:00,231.64,231.73,231.22,231.22,1868.0,231.64,231.73,231.22,231.22,1868.0
2020-09-18 11:45:00,231.39,232.71,231.39,232.7,2850.0,231.39,232.71,231.39,232.7,2850.0
2020-09-18 11:50:00,232.61,232.69,232.38,232.39,1500.0,232.61,232.69,232.38,232.39,1500.0
2020-09-18 11:55:00,232.43,232.82,232.42,232.43,6677.0,232.43,232.82,232.42,232.43,6677.0
2020-09-18 12:00:00,232.43,232.83,232.26,232.56,3172.0,232.43,232.83,232.26,232.56,3172.0
2020-09-18 12:05:00,232.49,233.25,232.49,233.0,2500.0,232.49,233.25,232.49,233.0,2500.0
2020-09-18 12:10:00,233.17,233.37,232.55,232.55,3200.0,233.17,233.37,232.55,232.55,3200.0
2020-09-18 12:15:00,232.43,232.61,232.06,232.06,3200.0,232.43,232.61,232.06,232.06,3200.0
2020-09-18 12:20:00,232.19,232.72,232.12,232.22,2824.0,232.19,232.72,232.12,232.22,2824.0
2020-09-18 12:25:00,232.24,232.46,231.97,231.97,5915.0,232.24,232.46,231.97,231.97,5915.0
2020-09-18 12:30:00,231.99,231.99,231.1,231.29,17802.0,231.99,231.99,231.1,231.29,17802.0
2020-09-18 12:35:00,231.35,231.54,231.18,231.29,5314.0,231.35,231.54,231.18,231.29,5314.0
2020-09-18 12:40:00,231.29,231.44,231.12,231.34,7463.0,231.29,231.44,231.12,231.34,7463.0
2020-09-18 12:45:00,231.45,231.75,231.37,231.51,5117.0,231.45,231.75,231.37,231.51,5117.0
2020-09-18 12:50:00,231.38,231.55,231.22,231.37,4730.0,231.38,231.55,231.22,231.37,4730.0
2020-09-18 12:55:00,231.42,231.96,231.3,231.96,4838.0,231.42,231.96,231.3,231.96,4838.0
2020-09-18 13:00:00,231.94,232.36,231.89,232.0,8243.0,231.94,232.36,231.89,232.0,8243.0
2020-09-18 13:05:00,231.94,231.99,231.37,231.44,2927.0,231.94,231.99,231.37,231.44,2927.0
2020-09-18 13:10:00,231.36,231.67,231.27,231.65,2104.0,231.36,231.67,231.27,231.65,2104.0
2020-09-18 13:15:00,231.51,231.51,231.04,231.24,2800.0,231.51,231.51,231.04,231.24,2800.0
2020-09-18 13:20:00,231.23,231.43,230.9,231.06,3591.0,231.23,231.43,230.9,231.06,3591.0
2020-09-18 13:25:00,230.89,230.89,230.16,230.16,4854.0,230.89,230.89,230.16,230.16,4854.0
2020-09-18 13:30:00,230.24,230.71,230.13,230.56,6265.0,230.24,230.71,230.13,230.56,6265.0
2020-09-18 13:35:00,230.56,230.61,230.07,230.49,5900.0,230.56,230.61,230.07,230.49,5900.0
2020-09-18 13:40:00,230.51,230.68,230.24,230.55,1846.0,230.51,230.68,230.24,230.55,1846.0
2020-09-18 13:45:00,230.51,231.01,230.5,230.87,1600.0,230.51,231.01,230.5,230.87,1600.0
2020-09-18 13:50:00,230.74,231.05,230.57,231.05,3500.0,230.74,231.05,230.57,231.05,3500.0
2020-09-18 13:55:00,231.28,231.33,231.0,231.0,1850.0,231.28,231.33,231.0,231.0,1850.0
2020-09-18 14:00:00,230.85,230.85,230.45,230.72,1200.0,230.85,230.85,230.45,230.72,1200.0
2020-09-18 14:05:00,230.71,231.24,230.71,231.21,2122.0,230.71,231.24,230.71,231.21,2122.0
2020-09-18 14:10:00,230.98,231.25,230.74,231.18,2100.0,230.98,231.25,230.74,231.18,2100.0
2020-09-18 14:15:00,231.26,231.38,230.85,230.9,1837.0,231.26,231.38,230.85,230.9,1837.0
2020-09-18 14:20:00,231.05,231.68,230.94,231.53,2799.0,231.05,231.68,230.94,231.53,2799.0
2020-09-18 14:25:00,231.47,231.97,231.47,231.56,2875.0,231.47,231.97,231.47,231.56,2875.0
2020-09-18 14:30:00,231.56,231.96,231.55,231.84,2100.0,231.56,231.96,231.55,231.84,2100.0
2020-09-18 14:35:00,231.72,231.83,231.62,231.7,2100.0,231.72,231.83,231.62,231.7,2100.0
2020-09-18 14:40:00,231.54,231.82,231.32,231.38,1292.0,231.54,231.82,231.32,231.38,1292.0
2020-09-18 14:45:00,231.5,231.73,231.46,231.46,2114.0,231.5,231.73,231.46,231.46,2114.0
2020-09-18 14:50:00,231.39,231.66,231.14,231.49,5441.0,231.39,231.66,231.14,231.49,5441.0
2020-09-18 14:55:00,231.44,231.86,231.37,231.84,2140.0,231.44,231.86,231.37,231.84,2140.0
2020-09-18 15:00:00,231.8,232.09,231.73,231.88,1900.0,231.8,232.09,231.73,231.88,1900.0
2020-09-18 15:05:00,231.88,232.24,231.75,232.1,4739.0,231.88,232.24,231.75,232.1,4739.0
2020-09-18 15:10:00,232.18,232.43,231.7,231.7,3300.0,232.18,232.43,231.7,231.7,3300.0
2020-09-18 15:15:00,231.51,231.88,231.44,231.88,9381.0,231.51,231.88,231.44,231.88,9381.0
2020-09-18 15:20:00,231.9,232.27,231.8,232.0,5262.0,231.9,232.27,231.8,232.0,5262.0
2020-09-18 15:25:00,231.99,232.59,231.99,232.44,4644.0,231.99,232.59,231.99,232.44,4644.0
2020-09-18 15:30:00,232.42,232.92,232.41,232.85,5613.0,232.42,232.92,232.41,232.85,5613.0
2020-09-18 15:35:00,232.95,233.27,232.84,232.84,12330.0,232.95,233.27,232.84,232.84,12330.0
2020-09-18 15:40:00,232.74,232.94,232.61,232.61,6227.0,232.74,232.94,232.61,232.61,6227.0
2020-09-18 15:45:00,232.7,232.92,232.55,232.56,8960.0,232.7,232.92,232.55,232.56,8960.0
2020-09-18 15:50:00,232.52,232.68,231.84,231.84,25998.0,232.52,232.68,231.84,231.84,25998.0
2020-09-18 15:55:00,231.9,232.23,231.69,231.74,34885.0,231.9,232.23,231.69,231.74,34885.0
2020-09-21 09:30:00,226.79,227.08,224.0,225.67,29550.0,226.79,227.08,224.0,225.67,29550.0
2020-09-21 09:35:00,225.04,225.95,224.75,224.89,6182.0,225.04,225.95,224.75,224.89,6182.0
2020-09-21 09:40:00,224.75,224.76,222.57,224.2,6114.0,224.75,224.76,222.57,224.2,6114.0
2020-09-21 09:45:00,224.43,224.81,223.55,224.4,4950.0,224.43,224.81,223.55,224.4,4950.0
2020-09-21 09:50:00,224.5,224.7,223.24,224.3,5836.0,224.5,224.7,223.24,224.3,5836.0
2020-09-21 09:55:00,224.16,224.16,223.31,223.72,12754.0,224.16,224.16,223.31,223.72,12754.0
2020-09-21 10:00:00,223.4,223.4,221.37,221.91,6950.0,223.4,223.4,221.37,221.91,6950.0
2020-09-21 10:05:00,222.0,222.0,220.53,221.24,15918.0,222.0,222.0,220.53,221.24,15918.0
2020-09-21 10:10:00,221.28,222.89,221.12,222.89,30294.0,221.28,222.89,221.12,222.89,30294.0
2020-09-21 10:15:00,222.89,224.95,222.73,223.83,28757.0,222.89,224.95,222.73,223.83,28757.0
2020-09-21 10:20:00,223.69,223.7,222.32,222.93,3847.0,223.69,223.7,222.32,222.93,3847.0
2020-09-21 10:25:00,223.2,223.48,222.73,223.46,4388.0,223.2,223.48,222.73,223.46,4388.0
2020-09-21 10:30:00,223.3,223.3,222.44,222.94,4765.0,223.3,223.3,222.44,222.94,4765.0
2020-09-21 10:35:00,222.78,222.78,221.7,221.7,4655.0,222.78,222.78,221.7,221.7,4655.0
2020-09-21 10:40:00,221.76,222.52,221.65,222.24,5513.0,221.76,222.52,221.65,222.24,5513.0
2020-09-21 10:45:00,222.55,222.79,222.16,222.7,5790.0,222.55,222.79,222.16,222.7,5790.0
2020-09-21 10:50:00,222.67,223.78,222.28,223.5,7081.0,222.67,223.78,222.28,223.5,7081.0
2020-09-21 10:55:00,223.74,224.06,223.07,223.07,2700.0,223.74,224.06,223.07,223.07,2700.0
2020-09-21 11:00:00,222.52,223.67,222.52,223.32,3760.0,222.52,223.67,222.52,223.32,3760.0
2020-09-21 11:05:00,223.14,223.6,222.99,223.21,4090.0,223.14,223.6,222.99,223.21,4090.0
2020-09-21 11:10:00,223.18,223.19,222.45,222.47,1980.0,223.18,223.19,222.45,222.47,1980.0
2020-09-21 11:15:00,222.48,222.48,221.9,222.2,4330.0,222.48,222.48,221.9,222.2,4330.0
2020-09-21 11:20:00,222.22,222.39,221.65,221.82,3836.0,222.22,222.39,221.65,221.82,3836.0
2020-09-21 11:25:00,221.66,222.55,221.58,222.34,3555.0,221.66,222.55,221.58,222.34,3555.0
2020-09-21 11:30:00,222.69,222.84,221.74,222.01,5626.0,222.69,222.84,221.74,222.01,5626.0
2020-09-21 11:35:00,222.06,222.79,221.83,222.78,2968.0,222.06,222.79,221.83,222.78,2968.0
2020-09-21 11:40:00,222.63,223.19,222.41,222.76,2100.0,222.63,223.19,222.41,222.76,2100.0
2020-09-21 11:45:00,222.73,223.44,222.73,223.33,1226.0,222.73,223.44,222.73,223.33,1226.0
2020-09-21 11:50:00,223.26,223.38,222.84,223.38,2595.0,223.26,223.38,222.84,223.38,2595.0
2020-09-21 11:55:00,223.34,223.75,223.11,223.75,9925.0,223.34,223.75,223.11,223.75,9925.0
2020-09-21 12:00:00,223.69,223.97,223.47,223.97,1755.0,223.69,223.97,223.47,223.97,1755.0
2020-09-21 12:05:00,223.86,225.17,223.86,225.07,5269.0,223.86,225.17,223.86,225.07,5269.0
2020-09-21 12:10:00,225.02,225.62,224.78,225.62,11587.0,225.02,225.62,224.78,225.62,11587.0
2020-09-21 12:15:00,225.61,225.69,224.89,225.69,4669.0,225.61,225.69,224.89,225.69,4669.0
2020-09-21 12:20:00,225.55,225.68,224.92,225.52,3864.0,225.55,225.68,224.92,225.52,3864.0
2020-09-21 12:25:00,225.51,225.83,225.39,225.66,7231.0,225.51,225.83,225.39,225.66,7231.0
2020-09-21 12:30:00,225.71,226.22,225.69,226.06,5900.0,225.71,226.22,225.69,226.06,5900.0
2020-09-21 12:35:00,226.18,226.54,226.03,226.54,5201.0,226.18,226.54,226.03,226.54,5201.0
2020-09-21 12:40:00,226.43,226.74,225.86,225.98,18900.0,226.43,226.74,225.86,225.98,18900.0
2020-09-21 12:45:00,226.13,226.13,225.67,225.98,5022.0,226.13,226.13,225.67,225.98,5022.0
2020-09-21 12:50:00,225.74,225.92,225.32,225.69,2200.0,225.74,225.92,225.32,225.69,2200.0
2020-09-21 12:55:00,225.77,225.95,225.21,225.36,1590.0,225.77,225.95,225.21,225.36,1590.0
2020-09-21 13:00:00,225.51,225.59,224.84,225.05,2000.0,225.51,225.59,224.84,225.05,2000.0
2020-09-21 13:05:00,225.0,225.11,224.71,224.81,3222.0,225.0,225.11,224.71,224.81,3222.0
2020-09-21 13:10:00,224.71,224.86,224.44,224.57,3200.0,224.71,224.86,224.44,224.57,3200.0
2020-09-21 13:15:00,224.62,224.77,224.17,224.29,5000.0,224.62,224.77,224.17,224.29,5000.0
2020-09-21 13:20:00,224.35,224.67,224.26,224.61,2935.0,224.35,224.67,224.26,224.61,2935.0
2020-09-21 13:25:00,224.7,224.82,224.19,224.41,3900.0,224.7,224.82,224.19,224.41,3900.0
2020-09-21 13:30:00,224.52,225.07,224.36,224.57,2900.0,224.52,225.07,224.36,224.57,2900.0
2020-09-21 13:35:00,224.25,224.39,224.16,224.38,2025.0,224.25,224.39,224.16,224.38,2025.0
2020-09-21 13:40:00,224.29,224.52,224.14,224.27,2811.0,224.29,224.52,224.14,224.27,2811.0
2020-09-21 13:45:00,224.05,224.26,223.82,224.02,3193.0,224.05,224.26,223.82,224.02,3193.0
2020-09-21 13:50:00,224.12,224.54,224.08,224.41,2307.0,224.12,224.54,224.08,224.41,2307.0
2020-09-21 13:55:00,224.09,224.47,223.98,224.09,2607.0,224.09,224.47,223.98,224.09,2607.0
2020-09-21 14:00:00,224.12,224.51,224.05,224.51,1800.0,224.12,224.51,224.05,224.51,1800.0
2020-09-21 14:05:00,224.08,224.19,223.75,224.13,3743.0,224.08,224.19,223.75,224.13,3743.0
2020-09-21 14:10:00,224.04,224.21,223.89,223.95,3253.0,224.04,224.21,223.89,223.95,3253.0
2020-09-21 14:15:00,223.94,224.2,223.63,223.78,2000.0,223.94,224.2,223.63,223.78,2000.0
2020-09-21 14:20:00,223.91,224.63,223.8,224.43,2200.0,223.91,224.63,223.8,224.43,2200.0
2020-09-21 14:25:00,224.35,224.63,224.22,224.45,3335.0,224.35,224.63,224.22,224.45,3335.0
2020-09-21 14:30:00,224.18,224.6,224.02,224.2,2100.0,224.18,224.6,224.02,224.2,2100.0
2020-09-21 14:35:00,224.14,224.14,223.6,223.7,1600.0,224.14,224.14,223.6,223.7,1600.0
2020-09-21 14:40:00,223.74,223.85,223.58,223.71,1500.0,223.74,223.85,223.58,223.71,1500.0
2020-09-21 14:45:00,223.7,223.7,223.18,223.44,2564.0,223.7,223.7,223.18,223.44,2564.0
2020-09-21 14:50:00,223.39,223.76,223.3,223.74,2300.0,223.39,223.76,223.3,223.74,2300.0
2020-09-21 14:55:00,224.09,224.44,224.08,224.35,2066.0,224.09,224.44,224.08,224.35,2066.0
2020-09-21 15:00:00,224.16,225.04,224.16,225.04,2300.0,224.16,225.04,224.16,225.04,2300.0
2020-09-21 15:05:00,225.06,225.31,224.82,225.25,3715.0,225.06,225.31,224.82,225.25,3715.0
2020-09-21 15:10:00,225.15,225.39,224.86,225.04,3780.0,225.15,225.39,224.86,225.04,3780.0
2020-09-21 15:15:00,225.13,225.3,224.9,225.0,4957.0,225.13,225.3,224.9,225.0,4957.0
2020-09-21 15:20:00,224.95,225.68,224.85,225.54,7430.0,224.95,225.68,224.85,225.54,7430.0
2020-09-21 15:25:00,225.64,225.97,225.31,225.72,13284.0,225.64,225.97,225.31,225.72,13284.0
2020-09-21 15:30:00,225.72,225.85,225.2,225.39,5869.0,225.72,225.85,225.2,225.39,5869.0
2020-09-21 15:35:00,225.58,225.95,225.46,225.65,6755.0,225.58,225.95,225.46,225.65,6755.0
2020-09-21 15:40:00,225.69,225.82,225.35,225.72,10876.0,225.69,225.82,225.35,225.72,10876.0
2020-09-21 15:45:00,225.76,225.97,225.47,225.78,12150.0,225.76,225.97,225.47,225.78,12150.0
2020-09-21 15:50:00,225.73,226.13,225.58,225.6,20948.0,225.73,226.13,225.58,225.6,20948.0
2020-09-21 15:55:00,225.64,225.91,225.44,225.79,33890.0,225.64,225.91,225.44,225.79,33890.0
2020-09-22 09:30:00,227.2,229.87,227.2,229.87,12130.0,227.2,229.87,227.2,229.87,12130.0
2020-09-22 09:35:00,229.49,230.5,228.57,228.89,4979.0,229.49,230.5,228.57,228.89,4979.0
2020-09-22 09:40:00,229.31,229.31,227.93,227.93,1005.0,229.31,229.31,227.93,227.93,1005.0
2020-09-22 09:45:00,228.23,228.58,227.27,227.28,2750.0,228.23,228.58,227.27,227.28,2750.0
2020-09-22 09:50:00,226.54,227.13,225.32,225.32,3023.0,226.54,227.13,225.32,225.32,3023.0
2020-09-22 09:55:00,225.47,226.56,225.47,225.87,2950.0,225.47,226.56,225.47,225.87,2950.0
2020-09-22 10:00:00,225.82,226.01,223.36,225.57,22152.0,225.82,226.01,223.36,225.57,22152.0
2020-09-22 10:05:00,225.39,226.07,224.71,225.64,2350.0,225.39,226.07,224.71,225.64,2350.0
2020-09-22 10:10:00,225.53,225.53,224.58,224.58,1606.0,225.53,225.53,224.58,224.58,1606.0
2020-09-22 10:15:00,224.74,225.23,224.61,224.93,2877.0,224.74,225.23,224.61,224.93,2877.0
2020-09-22 10:20:00,224.97,226.0,224.96,225.24,3460.0,224.97,226.0,224.96,225.24,3460.0
2020-09-22 10:25:00,225.38,225.68,224.56,224.79,2600.0,225.38,225.68,224.56,224.79,2600.0
2020-09-22 10:30:00,224.96,225.48,224.67,224.67,2500.0,224.96,225.48,224.67,224.67,2500.0
2020-09-22 10:35:00,224.64,225.27,224.64,225.27,1300.0,224.64,225.27,224.64,225.27,1300.0
2020-09-22 10:40:00,224.71,224.83,223.84,223.84,2536.0,224.71,224.83,223.84,223.84,2536.0
2020-09-22 10:45:00,223.78,223.79,222.89,223.71,5328.0,223.78,223.79,222.89,223.71,5328.0
2020-09-22 10:50:00,223.85,224.75,223.73,224.75,2459.0,223.85,224.75,223.73,224.75,2459.0
2020-09-22 10:55:00,224.55,224.55,223.39,223.39,3930.0,224.55,224.55,223.39,223.39,3930.0
2020-09-22 11:00:00,223.51,224.14,223.43,223.96,4525.0,223.51,224.14,223.43,223.96,4525.0
2020-09-22 11:05:00,223.84,224.49,223.83,224.36,2035.0,223.84,224.49,223.83,224.36,2035.0
2020-09-22 11:10:00,224.29,224.59,224.29,224.51,1550.0,224.29,224.59,224.29,224.51,1550.0
2020-09-22 11:15:00,224.63,224.95,224.47,224.95,1618.0,224.63,224.95,224.47,224.95,1618.0
2020-09-22 11:20:00,224.5,224.62,224.47,224.56,1000.0,224.5,224.62,224.47,224.56,1000.0
2020-09-22 11:25:00,224.71,225.16,224.7,225.13,1300.0,224.71,225.16,224.7,225.13,1300.0
2020-09-22 11:30:00,225.13,225.34,224.31,224.42,4100.0,225.13,225.34,224.31,224.42,4100.0
2020-09-22 11:35:00,224.38,224.99,224.38,224.99,1768.0,224.38,224.99,224.38,224.99,1768.0
2020-09-22 11:40:00,224.87,225.41,224.86,225.01,2580.0,224.87,225.41,224.86,225.01,2580.0
2020-09-22 11:45:00,224.98,225.26,224.98,225.12,2817.0,224.98,225.26,224.98,225.12,2817.0
2020-09-22 11:50:00,225.02,225.56,225.01,225.46,1402.0,225.02,225.56,225.01,225.46,1402.0
2020-09-22 11:55:00,225.59,226.09,225.48,226.06,2423.0,225.59,226.09,225.48,226.06,2423.0
2020-09-22 12:00:00,225.96,226.23,225.95,226.23,1100.0,225.96,226.23,225.95,226.23,1100.0
2020-09-22 12:05:00,226.11,226.11,225.68,225.68,2598.0,226.11,226.11,225.68,225.68,2598.0
2020-09-22 12:10:00,225.78,225.98,225.69,225.98,1888.0,225.78,225.98,225.69,225.98,1888.0
2020-09-22 12:15:00,225.98,225.98,225.48,225.49,5930.0,225.98,225.98,225.48,225.49,5930.0
2020-09-22 12:20:00,225.45,225.99,225.34,225.99,3169.0,225.45,225.99,225.34,225.99,3169.0
2020-09-22 12:25:00,226.1,226.55,226.04,226.34,4722.0,226.1,226.55,226.04,226.34,4722.0
2020-09-22 12:30:00,226.24,226.73,226.23,226.73,4603.0,226.24,226.73,226.23,226.73,4603.0
2020-09-22 12:35:00,226.64,226.97,226.44,226.44,1450.0,226.64,226.97,226.44,226.44,1450.0
2020-09-22 12:40:00,226.53,226.55,226.34,226.41,2748.0,226.53,226.55,226.34,226.41,2748.0
2020-09-22 12:45:00,226.42,226.57,225.97,226.46,5303.0,226.42,226.57,225.97,226.46,5303.0
2020-09-22 12:50:00,226.46,226.46,225.93,225.93,3997.0,226.46,226.46,225.93,225.93,3997.0
2020-09-22 12:55:00,225.96,226.11,225.46,226.0,1200.0,225.96,226.11,225.46,226.0,1200.0
2020-09-22 13:00:00,226.33,226.34,225.75,225.75,925.0,226.33,226.34,225.75,225.75,925.0
2020-09-22 13:05:00,225.59,226.12,225.57,226.12,1000.0,225.59,226.12,225.57,226.12,1000.0
2020-09-22 13:10:00,225.95,226.06,225.79,225.8,400.0,225.95,226.06,225.79,225.8,400.0
2020-09-22 13:15:00,225.81,225.84,225.34,225.36,2389.0,225.81,225.84,225.34,225.36,2389.0
2020-09-22 13:20:00,225.4,225.56,225.05,225.05,2990.0,225.4,225.56,225.05,225.05,2990.0
2020-09-22 13:25:00,225.06,225.34,225.05,225.34,2600.0,225.06,225.34,225.05,225.34,2600.0
2020-09-22 13:30:00,225.19,225.58,225.19,225.54,1500.0,225.19,225.58,225.19,225.54,1500.0
2020-09-22 13:35:00,225.27,225.27,225.09,225.25,840.0,225.27,225.27,225.09,225.25,840.0
2020-09-22 13:40:00,225.02,225.31,225.0,225.1,1150.0,225.02,225.31,225.0,225.1,1150.0
2020-09-22 13:45:00,225.12,225.14,224.66,224.9,10589.0,225.12,225.14,224.66,224.9,10589.0
2020-09-22 13:50:00,224.83,225.16,224.78,224.99,12296.0,224.83,225.16,224.78,224.99,12296.0
2020-09-22 13:55:00,224.93,224.96,224.75,224.89,4251.0,224.93,224.96,224.75,224.89,4251.0
2020-09-22 14:00:00,224.93,225.38,224.93,225.35,6522.0,224.93,225.38,224.93,225.35,6522.0
2020-09-22 14:05:00,225.34,225.34,224.7,224.7,6916.0,225.34,225.34,224.7,224.7,6916.0
2020-09-22 14:10:00,224.67,224.67,223.86,223.89,7205.0,224.67,224.67,223.86,223.89,7205.0
2020-09-22 14:15:00,223.92,223.95,223.59,223.68,11366.0,223.92,223.95,223.59,223.68,11366.0
2020-09-22 14:20:00,223.45,223.49,222.23,222.28,9513.0,223.45,223.49,222.23,222.28,9513.0
2020-09-22 14:25:00,222.31,223.0,222.29,222.58,14107.0,222.31,223.0,222.29,222.58,14107.0
2020-09-22 14:30:00,222.64,222.95,222.44,222.72,8180.0,222.64,222.95,222.44,222.72,8180.0
2020-09-22 14:35:00,222.71,223.1,222.66,222.82,9400.0,222.71,223.1,222.66,222.82,9400.0
2020-09-22 14:40:00,222.71,223.04,222.44,222.44,4453.0,222.71,223.04,222.44,222.44,4453.0
2020-09-22 14:45:00,222.24,222.57,222.1,222.54,12800.0,222.24,222.57,222.1,222.54,12800.0
2020-09-22 14:50:00,222.52,222.65,222.36,222.45,4492.0,222.52,222.65,222.36,222.45,4492.0
2020-09-22 14:55:00,222.33,222.96,222.31,222.63,8500.0,222.33,222.96,222.31,222.63,8500.0
2020-09-22 15:00:00,222.51,222.67,222.34,222.45,6868.0,222.51,222.67,222.34,222.45,6868.0
2020-09-22 15:05:00,222.4,222.72,222.36,222.46,4400.0,222.4,222.72,222.36,222.46,4400.0
2020-09-22 15:10:00,222.43,222.8,222.34,222.65,9172.0,222.43,222.8,222.34,222.65,9172.0
2020-09-22 15:15:00,222.65,223.59,222.62,223.59,2610.0,222.65,223.59,222.62,223.59,2610.0
2020-09-22 15:20:00,223.52,224.09,223.51,223.72,10037.0,223.52,224.09,223.51,223.72,10037.0
2020-09-22 15:25:00,223.79,224.25,223.79,224.22,2511.0,223.79,224.25,223.79,224.22,2511.0
2020-09-22 15:30:00,224.21,224.21,223.66,223.81,4600.0,224.21,224.21,223.66,223.81,4600.0
2020-09-22 15:35:00,223.82,224.28,223.82,224.11,3666.0,223.82,224.28,223.82,224.11,3666.0
2020-09-22 15:40:00,224.19,224.3,223.96,224.08,3450.0,224.19,224.3,223.96,224.08,3450.0
2020-09-22 15:45:00,223.99,224.36,223.82,224.19,9251.0,223.99,224.36,223.82,224.19,9251.0
2020-09-22 15:50:00,224.17,224.17,223.59,223.81,19608.0,224.17,224.17,223.59,223.81,19608.0
2020-09-22 15:55:00,223.91,224.3,223.77,223.95,29026.0,223.91,224.3,223.77,223.95,29026.0
2020-09-23 09:30:00,224.15,226.54,223.95,226.33,10159.0,224.15,226.54,223.95,226.33,10159.0
2020-09-23 09:35:00,227.0,228.14,226.52,227.25,9805.0,227.0,228.14,226.52,227.25,9805.0
2020-09-23 09:40:00,227.69,227.99,225.38,225.38,9625.0,227.69,227.99,225.38,225.38,9625.0
2020-09-23 09:45:00,225.67,226.09,225.15,226.08,7129.0,225.67,226.09,225.15,226.08,7129.0
2020-09-23 09:50:00,226.35,226.52,225.26,225.31,2927.0,226.35,226.52,225.26,225.31,2927.0
2020-09-23 09:55:00,225.45,225.45,224.77,224.8,2384.0,225.45,225.45,224.77,224.8,2384.0
2020-09-23 10:00:00,224.33,224.44,223.71,224.16,4008.0,224.33,224.44,223.71,224.16,4008.0
2020-09-23 10:05:00,224.44,224.66,222.71,222.71,7837.0,224.44,224.66,222.71,222.71,7837.0
2020-09-23 10:10:00,222.51,222.68,222.2,222.38,12603.0,222.51,222.68,222.2,222.38,12603.0
2020-09-23 10:15:00,222.51,222.52,221.61,222.03,9134.0,222.51,222.52,221.61,222.03,9134.0
2020-09-23 10:20:00,221.94,222.71,221.94,222.5,2854.0,221.94,222.71,221.94,222.5,2854.0
2020-09-23 10:25:00,222.5,222.78,222.41,222.78,3755.0,222.5,222.78,222.41,222.78,3755.0
2020-09-23 10:30:00,222.57,222.97,222.07,222.2,3737.0,222.57,222.97,222.07,222.2,3737.0
2020-09-23 10:35:00,222.32,222.49,221.89,221.89,7143.0,222.32,222.49,221.89,221.89,7143.0
2020-09-23 10:40:00,221.89,222.81,221.74,222.7,5056.0,221.89,222.81,221.74,222.7,5056.0
2020-09-23 10:45:00,222.59,222.81,222.59,222.66,1200.0,222.59,222.81,222.59,222.66,1200.0
2020-09-23 10:50:00,222.72,222.72,222.4,222.4,967.0,222.72,222.72,222.4,222.4,967.0
2020-09-23 10:55:00,222.97,223.37,222.34,222.73,2299.0,222.97,223.37,222.34,222.73,2299.0
2020-09-23 11:00:00,222.85,222.85,222.31,222.77,2100.0,222.85,222.85,222.31,222.77,2100.0
2020-09-23 11:05:00,222.72,223.15,222.72,222.85,4011.0,222.72,223.15,222.72,222.85,4011.0
2020-09-23 11:10:00,222.8,222.91,222.5,222.71,4252.0,222.8,222.91,222.5,222.71,4252.0
2020-09-23 11:15:00,222.84,223.42,222.53,222.89,4107.0,222.84,223.42,222.53,222.89,4107.0
2020-09-23 11:20:00,222.86,222.98,222.56,222.58,2857.0,222.86,222.98,222.56,222.58,2857.0
2020-09-23 11:25:00,222.53,222.6,221.89,222.21,3850.0,222.53,222.6,221.89,222.21,3850.0
2020-09-23 11:30:00,222.15,222.21,221.6,221.61,8206.0,222.15,222.21,221.6,221.61,8206.0
2020-09-23 11:35:00,221.6,222.26,221.54,222.26,5540.0,221.6,222.26,221.54,222.26,5540.0
2020-09-23 11:40:00,222.03,222.03,221.46,221.46,1300.0,222.03,222.03,221.46,221.46,1300.0
2020-09-23 11:45:00,221.63,221.66,221.35,221.35,2968.0,221.63,221.66,221.35,221.35,2968.0
2020-09-23 11:50:00,221.43,221.56,220.88,220.95,6219.0,221.43,221.56,220.88,220.95,6219.0
2020-09-23 11:55:00,220.99,221.13,220.81,220.96,5773.0,220.99,221.13,220.81,220.96,5773.0
2020-09-23 12:00:00,220.83,221.25,220.73,221.0,1602.0,220.83,221.25,220.73,221.0,1602.0
2020-09-23 12:05:00,220.92,221.26,220.92,221.26,3565.0,220.92,221.26,220.92,221.26,3565.0
2020-09-23 12:10:00,221.13,221.3,220.82,221.02,4012.0,221.13,221.3,220.82,221.02,4012.0
2020-09-23 12:15:00,220.98,221.5,220.87,221.21,2300.0,220.98,221.5,220.87,221.21,2300.0
2020-09-23 12:20:00,221.04,221.04,220.6,220.92,3641.0,221.04,221.04,220.6,220.92,3641.0
2020-09-23 12:25:00,221.15,221.34,221.07,221.14,2200.0,221.15,221.34,221.07,221.14,2200.0
2020-09-23 12:30:00,221.23,221.44,221.23,221.32,2649.0,221.23,221.44,221.23,221.32,2649.0
2020-09-23 12:35:00,221.43,221.72,221.32,221.72,2500.0,221.43,221.72,221.32,221.72,2500.0
2020-09-23 12:40:00,221.72,221.93,221.47,221.48,2200.0,221.72,221.93,221.47,221.48,2200.0
2020-09-23 12:45:00,221.4,221.59,221.33,221.34,2250.0,221.4,221.59,221.33,221.34,2250.0
2020-09-23 12:50:00,221.22,221.59,221.22,221.3,5900.0,221.22,221.59,221.22,221.3,5900.0
2020-09-23 12:55:00,221.23,221.92,221.22,221.79,1400.0,221.23,221.92,221.22,221.79,1400.0
2020-09-23 13:00:00,221.9,222.53,221.9,222.38,4181.0,221.9,222.53,221.9,222.38,4181.0
2020-09-23 13:05:00,222.38,222.89,222.37,222.89,2300.0,222.38,222.89,222.37,222.89,2300.0
2020-09-23 13:10:00,222.9,223.2,222.59,223.09,1309.0,222.9,223.2,222.59,223.09,1309.0
2020-09-23 13:15:00,223.06,223.5,223.03,223.45,2671.0,223.06,223.5,223.03,223.45,2671.0
2020-09-23 13:20:00,223.46,223.94,223.45,223.94,2014.0,223.46,223.94,223.45,223.94,2014.0
2020-09-23 13:25:00,223.88,223.88,223.33,223.33,3022.0,223.88,223.88,223.33,223.33,3022.0
2020-09-23 13:30:00,223.25,223.57,223.17,223.4,1100.0,223.25,223.57,223.17,223.4,1100.0
2020-09-23 13:35:00,223.16,223.63,223.16,223.39,1960.0,223.16,223.63,223.16,223.39,1960.0
2020-09-23 13:40:00,223.47,223.47,222.97,223.01,5632.0,223.47,223.47,222.97,223.01,5632.0
2020-09-23 13:45:00,222.98,223.23,222.79,222.79,1817.0,222.98,223.23,222.79,222.79,1817.0
2020-09-23 13:50:00,222.89,223.14,222.74,222.74,1683.0,222.89,223.14,222.74,222.74,1683.0
2020-09-23 13:55:00,222.73,222.89,222.58,222.58,10629.0,222.73,222.89,222.58,222.58,10629.0
2020-09-23 14:00:00,222.19,222.33,221.96,222.23,1200.0,222.19,222.33,221.96,222.23,1200.0
2020-09-23 14:05:00,222.13,222.13,221.64,221.76,1200.0,222.13,222.13,221.64,221.76,1200.0
2020-09-23 14:10:00,221.72,221.89,221.57,221.69,1005.0,221.72,221.89,221.57,221.69,1005.0
2020-09-23 14:15:00,221.7,221.7,220.69,220.69,8696.0,221.7,221.7,220.69,220.69,8696.0
2020-09-23 14:20:00,220.87,221.17,220.28,220.39,7679.0,220.87,221.17,220.28,220.39,7679.0
2020-09-23 14:25:00,220.18,220.49,220.04,220.15,5554.0,220.18,220.49,220.04,220.15,5554.0
2020-09-23 14:30:00,220.21,220.35,219.74,220.35,7591.0,220.21,220.35,219.74,220.35,7591.0
2020-09-23 14:35:00,220.04,220.82,219.92,220.81,7130.0,220.04,220.82,219.92,220.81,7130.0
2020-09-23 14:40:00,220.7,220.74,220.15,220.39,3388.0,220.7,220.74,220.15,220.39,3388.0
2020-09-23 14:45:00,220.41,220.41,219.74,220.02,5400.0,220.41,220.41,219.74,220.02,5400.0
2020-09-23 14:50:00,219.99,220.29,219.74,219.8,5362.0,219.99,220.29,219.74,219.8,5362.0
2020-09-23 14:55:00,219.75,220.15,219.49,219.71,12150.0,219.75,220.15,219.49,219.71,12150.0
2020-09-23 15:00:00,219.95,220.2,219.18,219.34,7150.0,219.95,220.2,219.18,219.34,7150.0
2020-09-23 15:05:00,219.27,219.44,218.83,219.06,14169.0,219.27,219.44,218.83,219.06,14169.0
2020-09-23 15:10:00,218.96,219.66,218.95,219.19,4469.0,218.96,219.66,218.95,219.19,4469.0
2020-09-23 15:15:00,219.09,219.09,218.33,218.88,6609.0,219.09,219.09,218.33,218.88,6609.0
2020-09-23 15:20:00,218.83,219.05,218.44,218.44,3300.0,218.83,219.05,218.44,218.44,3300.0
2020-09-23 15:25:00,218.4,218.94,217.88,218.94,14672.0,218.4,218.94,217.88,218.94,14672.0
2020-09-23 15:30:00,218.91,219.22,218.69,218.82,10225.0,218.91,219.22,218.69,218.82,10225.0
2020-09-23 15:35:00,218.86,219.34,218.74,219.34,7510.0,218.86,219.34,218.74,219.34,7510.0
2020-09-23 15:40:00,219.24,219.51,218.38,218.53,9846.0,219.24,219.51,218.38,218.53,9846.0
2020-09-23 15:45:00,218.47,218.71,217.45,217.53,25128.0,218.47,218.71,217.45,217.53,25128.0
2020-09-23 15:50:00,217.47,217.47,216.49,216.49,29448.0,217.47,217.47,216.49,216.49,29448.0
2020-09-23 15:55:00,216.54,217.08,216.18,217.07,57425.0,216.54,217.08,216.18,217.07,57425.0
2020-09-24 09:30:00,215.85,215.85,212.95,212.96,19156.0,215.85,215.85,212.95,212.96,19156.0
2020-09-24 09:35:00,212.98,213.68,212.18,213.1,16195.0,212.98,213.68,212.18,213.1,16195.0
2020-09-24 09:40:00,213.2,213.83,212.51,212.56,8857.0,213.2,213.83,212.51,212.56,8857.0
2020-09-24 09:45:00,212.17,215.37,212.06,214.81,10355.0,212.17,215.37,212.06,214.81,10355.0
2020-09-24 09:50:00,215.0,215.56,214.45,215.09,5228.0,215.0,215.56,214.45,215.09,5228.0
2020-09-24 09:55:00,214.78,214.98,212.72,213.41,6226.0,214.78,214.98,212.72,213.41,6226.0
2020-09-24 10:00:00,213.41,214.99,213.41,213.85,8313.0,213.41,214.99,213.41,213.85,8313.0
2020-09-24 10:05:00,214.18,215.09,214.11,214.9,4364.0,214.18,215.09,214.11,214.9,4364.0
2020-09-24 10:10:00,215.19,215.62,214.5,215.34,11953.0,215.19,215.62,214.5,215.34,11953.0
2020-09-24 10:15:00,215.48,216.22,215.48,215.7,3374.0,215.48,216.22,215.48,215.7,3374.0
2020-09-24 10:20:00,215.78,215.78,214.39,214.39,3214.0,215.78,215.78,214.39,214.39,3214.0
2020-09-24 10:25:00,214.01,214.42,213.91,214.17,4400.0,214.01,214.42,213.91,214.17,4400.0
2020-09-24 10:30:00,214.23,214.23,213.33,213.67,2308.0,214.23,214.23,213.33,213.67,2308.0
2020-09-24 10:35:00,213.78,214.24,213.5,213.87,3700.0,213.78,214.24,213.5,213.87,3700.0
2020-09-24 10:40:00,213.7,214.58,213.67,213.67,3801.0,213.7,214.58,213.67,213.67,3801.0
2020-09-24 10:45:00,214.08,215.23,213.99,214.86,6980.0,214.08,215.23,213.99,214.86,6980.0
2020-09-24 10:50:00,214.71,215.08,214.43,215.01,3400.0,214.71,215.08,214.43,215.01,3400.0
2020-09-24 10:55:00,214.88,215.01,214.15,214.48,5825.0,214.88,215.01,214.15,214.48,5825.0
2020-09-24 11:00:00,214.47,214.49,213.72,213.72,4441.0,214.47,214.49,213.72,213.72,4441.0
2020-09-24 11:05:00,213.67,214.13,213.55,213.88,5228.0,213.67,214.13,213.55,213.88,5228.0
2020-09-24 11:10:00,213.9,213.97,213.41,213.87,8767.0,213.9,213.97,213.41,213.87,8767.0
2020-09-24 11:15:00,214.1,214.24,213.67,213.98,5014.0,214.1,214.24,213.67,213.98,5014.0
2020-09-24 11:20:00,213.99,214.49,213.99,214.36,6261.0,213.99,214.49,213.99,214.36,6261.0
2020-09-24 11:25:00,214.26,214.32,213.83,213.84,4373.0,214.26,214.32,213.83,213.84,4373.0
2020-09-24 11:30:00,213.98,214.57,213.76,214.25,5434.0,213.98,214.57,213.76,214.25,5434.0
2020-09-24 11:35:00,214.18,215.75,214.18,215.6,11656.0,214.18,215.75,214.18,215.6,11656.0
2020-09-24 11:40:00,215.65,216.55,215.65,215.89,4308.0,215.65,216.55,215.65,215.89,4308.0
2020-09-24 11:45:00,215.78,215.82,215.2,215.68,3986.0,215.78,215.82,215.2,215.68,3986.0
2020-09-24 11:50:00,215.87,216.34,215.84,216.1,3825.0,215.87,216.34,215.84,216.1,3825.0
2020-09-24 11:55:00,216.12,217.25,216.12,217.25,3266.0,216.12,217.25,216.12,217.25,3266.0
2020-09-24 12:00:00,217.33,217.64,217.24,217.56,4105.0,217.33,217.64,217.24,217.56,4105.0
2020-09-24 12:05:00,217.69,217.69,217.11,217.23,3527.0,217.69,217.69,217.11,217.23,3527.0
2020-09-24 12:10:00,217.17,217.72,217.14,217.42,2813.0,217.17,217.72,217.14,217.42,2813.0
2020-09-24 12:15:00,217.59,217.8,217.12,217.12,1100.0,217.59,217.8,217.12,217.12,1100.0
2020-09-24 12:20:00,217.34,217.6,217.17,217.17,1900.0,217.34,217.6,217.17,217.17,1900.0
2020-09-24 12:25:00,217.19,217.83,217.19,217.55,2100.0,217.19,217.83,217.19,217.55,2100.0
2020-09-24 12:30:00,217.37,217.37,216.98,217.02,1413.0,217.37,217.37,216.98,217.02,1413.0
2020-09-24 12:35:00,217.07,217.52,216.74,216.74,2300.0,217.07,217.52,216.74,216.74,2300.0
2020-09-24 12:40:00,216.71,217.15,216.71,216.97,1134.0,216.71,217.15,216.71,216.97,1134.0
2020-09-24 12:45:00,217.06,217.57,217.05,217.57,5285.0,217.06,217.57,217.05,217.57,5285.0
2020-09-24 12:50:00,217.81,218.29,217.69,218.25,5630.0,217.81,218.29,217.69,218.25,5630.0
2020-09-24 12:55:00,218.49,219.1,218.49,218.92,5977.0,218.49,219.1,218.49,218.92,5977.0
2020-09-24 13:00:00,218.94,220.12,218.94,220.09,12775.0,218.94,220.12,218.94,220.09,12775.0
2020-09-24 13:05:00,220.09,220.18,219.53,219.81,11654.0,220.09,220.18,219.53,219.81,11654.0
2020-09-24 13:10:00,219.9,220.7,219.9,220.22,8323.0,219.9,220.7,219.9,220.22,8323.0
2020-09-24 13:15:00,220.84,221.16,220.12,220.18,4200.0,220.84,221.16,220.12,220.18,4200.0
2020-09-24 13:20:00,220.22,221.32,220.22,221.08,8384.0,220.22,221.32,220.22,221.08,8384.0
2020-09-24 13:25:00,221.1,221.4,220.89,221.29,6919.0,221.1,221.4,220.89,221.29,6919.0
2020-09-24 13:30:00,221.19,221.87,221.11,221.57,6448.0,221.19,221.87,221.11,221.57,6448.0
2020-09-24 13:35:00,221.31,221.31,220.99,221.1,1900.0,221.31,221.31,220.99,221.1,1900.0
2020-09-24 13:40:00,221.15,221.39,220.93,221.25,2727.0,221.15,221.39,220.93,221.25,2727.0
2020-09-24 13:45:00,221.38,221.63,220.92,220.93,5081.0,221.38,221.63,220.92,220.93,5081.0
2020-09-24 13:50:00,220.85,221.23,220.38,220.44,33357.0,220.85,221.23,220.38,220.44,33357.0
2020-09-24 13:55:00,220.36,220.36,218.86,218.95,6847.0,220.36,220.36,218.86,218.95,6847.0
2020-09-24 14:00:00,218.73,218.73,218.06,218.67,2339.0,218.73,218.73,218.06,218.67,2339.0
2020-09-24 14:05:00,218.74,219.01,218.37,219.01,2600.0,218.74,219.01,218.37,219.01,2600.0
2020-09-24 14:10:00,218.78,218.79,218.55,218.73,1210.0,218.78,218.79,218.55,218.73,1210.0
2020-09-24 14:15:00,218.79,218.98,217.88,217.99,10012.0,218.79,218.98,217.88,217.99,10012.0
2020-09-24 14:20:00,217.91,217.91,217.61,217.78,2601.0,217.91,217.91,217.61,217.78,2601.0
2020-09-24 14:25:00,217.85,217.97,217.15,217.54,4232.0,217.85,217.97,217.15,217.54,4232.0
2020-09-24 14:30:00,217.55,217.83,217.41,217.65,2106.0,217.55,217.83,217.41,217.65,2106.0
2020-09-24 14:35:00,217.33,217.73,217.14,217.53,4662.0,217.33,217.73,217.14,217.53,4662.0
2020-09-24 14:40:00,217.61,217.98,217.61,217.98,1786.0,217.61,217.98,217.61,217.98,1786.0
2020-09-24 14:45:00,217.83,217.83,217.09,217.1,2891.0,217.83,217.83,217.09,217.1,2891.0
2020-09-24 14:50:00,217.06,217.06,216.54,216.66,1600.0,217.06,217.06,216.54,216.66,1600.0
2020-09-24 14:55:00,216.72,217.05,216.37,216.41,1500.0,216.72,217.05,216.37,216.41,1500.0
2020-09-24 15:00:00,216.52,216.78,216.2,216.28,7645.0,216.52,216.78,216.2,216.28,7645.0
2020-09-24 15:05:00,216.28,216.54,216.15,216.49,3800.0,216.28,216.54,216.15,216.49,3800.0
2020-09-24 15:10:00,216.48,216.73,216.29,216.73,3704.0,216.48,216.73,216.29,216.73,3704.0
2020-09-24 15:15:00,216.71,216.94,216.37,216.37,4361.0,216.71,216.94,216.37,216.37,4361.0
2020-09-24 15:20:00,216.1,216.18,215.19,215.37,5840.0,216.1,216.18,215.19,215.37,5840.0
2020-09-24 15:25:00,215.18,215.18,214.73,215.02,5900.0,215.18,215.18,214.73,215.02,5900.0
2020-09-24 15:30:00,214.91,215.13,214.71,215.06,6580.0,214.91,215.13,214.71,215.06,6580.0
2020-09-24 15:35:00,215.01,215.47,214.48,215.45,3744.0,215.01,215.47,214.48,215.45,3744.0
2020-09-24 15:40:00,215.34,215.51,215.03,215.08,6067.0,215.34,215.51,215.03,215.08,6067.0
2020-09-24 15:45:00,214.95,216.26,214.94,215.36,11287.0,214.95,216.26,214.94,215.36,11287.0
2020-09-24 15:50:00,215.4,215.84,215.25,215.69,7766.0,215.4,215.84,215.25,215.69,7766.0
2020-09-24 15:55:00,215.71,215.83,215.42,215.47,20959.0,215.71,215.83,215.42,215.47,20959.0
2020-09-25 09:30:00,215.0,216.21,214.69,215.52,7224.0,215.0,216.21,214.69,215.52,7224.0
2020-09-25 09:35:00,215.54,216.17,214.44,215.22,6351.0,215.54,216.17,214.44,215.22,6351.0
2020-09-25 09:40:00,215.23,215.23,213.61,213.87,5088.0,215.23,215.23,213.61,213.87,5088.0
2020-09-25 09:45:00,214.11,215.17,213.79,215.17,6976.0,214.11,215.17,213.79,215.17,6976.0
2020-09-25 09:50:00,215.1,215.11,213.96,214.37,1800.0,215.1,215.11,213.96,214.37,1800.0
2020-09-25 09:55:00,214.59,215.54,213.84,215.34,4678.0,214.59,215.54,213.84,215.34,4678.0
2020-09-25 10:00:00,215.57,215.57,214.15,215.0,9766.0,215.57,215.57,214.15,215.0,9766.0
2020-09-25 10:05:00,215.07,215.38,214.4,214.46,4182.0,215.07,215.38,214.4,214.46,4182.0
2020-09-25 10:10:00,214.47,214.47,213.41,214.13,3550.0,214.47,214.47,213.41,214.13,3550.0
2020-09-25 10:15:00,214.2,215.35,214.2,215.2,1952.0,214.2,215.35,214.2,215.2,1952.0
2020-09-25 10:20:00,215.45,215.6,214.36,214.37,4200.0,215.45,215.6,214.36,214.37,4200.0
2020-09-25 10:25:00,214.34,214.7,214.27,214.36,7545.0,214.34,214.7,214.27,214.36,7545.0
2020-09-25 10:30:00,214.45,214.67,213.51,213.52,3502.0,214.45,214.67,213.51,213.52,3502.0
2020-09-25 10:35:00,213.35,213.95,213.26,213.94,6903.0,213.35,213.95,213.26,213.94,6903.0
2020-09-25 10:40:00,214.1,214.13,213.07,213.65,7355.0,214.1,214.13,213.07,213.65,7355.0
2020-09-25 10:45:00,213.61,214.0,212.99,213.53,9546.0,213.61,214.0,212.99,213.53,9546.0
2020-09-25 10:50:00,213.71,213.71,213.22,213.48,8726.0,213.71,213.71,213.22,213.48,8726.0
2020-09-25 10:55:00,213.36,213.36,212.56,212.79,10206.0,213.36,213.36,212.56,212.79,10206.0
2020-09-25 11:00:00,213.01,213.01,212.59,212.72,7072.0,213.01,213.01,212.59,212.72,7072.0
2020-09-25 11:05:00,212.71,213.3,212.33,213.2,5360.0,212.71,213.3,212.33,213.2,5360.0
2020-09-25 11:10:00,212.84,213.47,212.84,213.27,7719.0,212.84,213.47,212.84,213.27,7719.0
2020-09-25 11:15:00,213.4,213.86,213.2,213.84,8548.0,213.4,213.86,213.2,213.84,8548.0
2020-09-25 11:20:00,213.83,214.1,213.47,213.68,5380.0,213.83,214.1,213.47,213.68,5380.0
2020-09-25 11:25:00,214.15,214.83,214.14,214.3,3807.0,214.15,214.83,214.14,214.3,3807.0
2020-09-25 11:30:00,214.18,215.1,214.04,215.1,3600.0,214.18,215.1,214.04,215.1,3600.0
2020-09-25 11:35:00,215.22,215.38,214.83,214.83,6968.0,215.22,215.38,214.83,214.83,6968.0
2020-09-25 11:40:00,215.14,215.36,214.43,214.43,4188.0,215.14,215.36,214.43,214.43,4188.0
2020-09-25 11:45:00,214.53,214.53,214.19,214.19,950.0,214.53,214.53,214.19,214.19,950.0
2020-09-25 11:50:00,214.25,214.63,214.16,214.45,5019.0,214.25,214.63,214.16,214.45,5019.0
2020-09-25 11:55:00,214.31,214.53,214.17,214.26,5087.0,214.31,214.53,214.17,214.26,5087.0
2020-09-25 12:00:00,214.3,214.99,214.22,214.99,7794.0,214.3,214.99,214.22,214.99,7794.0
2020-09-25 12:05:00,214.99,215.42,214.92,215.42,7456.0,214.99,215.42,214.92,215.42,7456.0
2020-09-25 12:10:00,215.39,215.51,215.11,215.39,2458.0,215.39,215.51,215.11,215.39,2458.0
2020-09-25 12:15:00,215.49,215.49,214.98,214.98,3022.0,215.49,215.49,214.98,214.98,3022.0
2020-09-25 12:20:00,214.88,215.19,214.65,215.19,3102.0,214.88,215.19,214.65,215.19,3102.0
2020-09-25 12:25:00,215.3,215.32,214.99,214.99,1000.0,215.3,215.32,214.99,214.99,1000.0
2020-09-25 12:30:00,215.3,215.31,214.93,215.09,3601.0,215.3,215.31,214.93,215.09,3601.0
2020-09-25 12:35:00,215.04,215.37,215.04,215.33,1900.0,215.04,215.37,215.04,215.33,1900.0
2020-09-25 12:40:00,215.33,215.39,215.19,215.2,1700.0,215.33,215.39,215.19,215.2,1700.0
2020-09-25 12:45:00,215.2,215.57,215.2,215.54,1961.0,215.2,215.57,215.2,215.54,1961.0
2020-09-25 12:50:00,215.42,215.7,215.36,215.61,3299.0,215.42,215.7,215.36,215.61,3299.0
2020-09-25 12:55:00,215.7,216.25,215.5,215.5,27023.0,215.7,216.25,215.5,215.5,27023.0
2020-09-25 13:00:00,215.5,216.86,215.34,216.3,21979.0,215.5,216.86,215.34,216.3,21979.0
2020-09-25 13:05:00,216.19,216.76,216.15,216.19,2400.0,216.19,216.76,216.15,216.19,2400.0
2020-09-25 13:10:00,216.37,216.58,216.36,216.39,1060.0,216.37,216.58,216.36,216.39,1060.0
2020-09-25 13:15:00,216.55,216.62,216.27,216.52,4315.0,216.55,216.62,216.27,216.52,4315.0
2020-09-25 13:20:00,216.59,216.69,216.53,216.66,1502.0,216.59,216.69,216.53,216.66,1502.0
2020-09-25 13:25:00,216.58,216.64,216.3,216.3,3084.0,216.58,216.64,216.3,216.3,3084.0
2020-09-25 13:30:00,216.5,216.68,216.47,216.68,1577.0,216.5,216.68,216.47,216.68,1577.0
2020-09-25 13:35:00,216.51,216.51,215.91,216.05,1541.0,216.51,216.51,215.91,216.05,1541.0
2020-09-25 13:40:00,216.09,216.25,215.91,215.92,1400.0,216.09,216.25,215.91,215.92,1400.0
2020-09-25 13:45:00,216.21,216.53,216.2,216.47,1921.0,216.21,216.53,216.2,216.47,1921.0
2020-09-25 13:50:00,216.58,216.62,216.33,216.54,1167.0,216.58,216.62,216.33,216.54,1167.0
2020-09-25 13:55:00,216.47,216.47,216.34,216.4,700.0,216.47,216.47,216.34,216.4,700.0
2020-09-25 14:00:00,216.44,216.55,216.44,216.55,642.0,216.44,216.55,216.44,216.55,642.0
2020-09-25 14:05:00,216.79,216.84,216.79,216.83,737.0,216.79,216.84,216.79,216.83,737.0
2020-09-25 14:10:00,216.85,216.95,216.6,216.75,2926.0,216.85,216.95,216.6,216.75,2926.0
2020-09-25 14:15:00,216.82,217.32,216.82,217.32,3042.0,216.82,217.32,216.82,217.32,3042.0
2020-09-25 14:20:00,217.33,217.44,216.98,217.44,4166.0,217.33,217.44,216.98,217.44,4166.0
2020-09-25 14:25:00,217.49,217.62,216.9,216.9,3776.0,217.49,217.62,216.9,216.9,3776.0
2020-09-25 14:30:00,217.07,217.27,216.75,216.76,1824.0,217.07,217.27,216.75,216.76,1824.0
2020-09-25 14:35:00,216.76,216.76,216.71,216.72,801.0,216.76,216.76,216.71,216.72,801.0
2020-09-25 14:40:00,216.78,216.95,216.64,216.9,4362.0,216.78,216.95,216.64,216.9,4362.0
2020-09-25 14:45:00,216.95,217.17,216.94,217.09,1682.0,216.95,217.17,216.94,217.09,1682.0
2020-09-25 14:50:00,217.16,217.36,217.07,217.36,2830.0,217.16,217.36,217.07,217.36,2830.0
2020-09-25 14:55:00,217.55,217.59,217.41,217.59,983.0,217.55,217.59,217.41,217.59,983.0
2020-09-25 15:00:00,217.49,217.57,217.37,217.44,1800.0,217.49,217.57,217.37,217.44,1800.0
2020-09-25 15:05:00,217.68,217.91,217.64,217.91,2300.0,217.68,217.91,217.64,217.91,2300.0
2020-09-25 15:10:00,217.91,218.15,217.62,217.77,3325.0,217.91,218.15,217.62,217.77,3325.0
2020-09-25 15:15:00,217.84,218.26,217.75,218.26,3700.0,217.84,218.26,217.75,218.26,3700.0
2020-09-25 15:20:00,218.27,218.28,217.91,217.94,5100.0,218.27,218.28,217.91,217.94,5100.0
2020-09-25 15:25:00,217.98,217.98,217.66,217.82,4860.0,217.98,217.98,217.66,217.82,4860.0
2020-09-25 15:30:00,217.68,217.68,216.96,216.96,5397.0,217.68,217.68,216.96,216.96,5397.0
2020-09-25 15:35:00,216.88,217.11,216.8,216.88,7161.0,216.88,217.11,216.8,216.88,7161.0
2020-09-25 15:40:00,216.91,217.16,216.87,217.16,2382.0,216.91,217.16,216.87,217.16,2382.0
2020-09-25 15:45:00,217.19,217.32,217.02,217.31,9350.0,217.19,217.32,217.02,217.31,9350.0
2020-09-25 15:50:00,217.22,217.23,216.52,217.07,23339.0,217.22,217.23,216.52,217.07,23339.0
2020-09-25 15:55:00,216.97,217.03,216.56,216.75,42622.0,216.97,217.03,216.56,216.75,42622.0
2020-09-28 09:30:00,221.97,222.68,220.45,221.91,23568.0,221.97,222.68,220.45,221.91,23568.0
2020-09-28 09:35:00,221.54,221.65,219.5,220.0,7312.0,221.54,221.65,219.5,220.0,7312.0
2020-09-28 09:40:00,220.16,220.44,219.07,220.34,4000.0,220.16,220.44,219.07,220.34,4000.0
2020-09-28 09:45:00,220.49,221.25,220.29,220.97,9798.0,220.49,221.25,220.29,220.97,9798.0
2020-09-28 09:50:00,220.97,221.47,220.65,221.35,9500.0,220.97,221.47,220.65,221.35,9500.0
2020-09-28 09:55:00,221.46,221.83,221.24,221.79,6000.0,221.46,221.83,221.24,221.79,6000.0
2020-09-28 10:00:00,221.79,223.23,221.49,223.23,14310.0,221.79,223.23,221.49,223.23,14310.0
2020-09-28 10:05:00,223.43,224.11,223.03,223.23,30379.0,223.43,224.11,223.03,223.23,30379.0
2020-09-28 10:10:00,223.28,223.62,222.72,222.86,8544.0,223.28,223.62,222.72,222.86,8544.0
2020-09-28 10:15:00,222.91,223.26,222.66,223.26,2321.0,222.91,223.26,222.66,223.26,2321.0
2020-09-28 10:20:00,223.27,224.1,222.98,223.9,4400.0,223.27,224.1,222.98,223.9,4400.0
2020-09-28 10:25:00,223.9,224.2,223.28,223.28,5477.0,223.9,224.2,223.28,223.28,5477.0
2020-09-28 10:30:00,223.57,224.85,223.57,224.85,6404.0,223.57,224.85,223.57,224.85,6404.0
2020-09-28 10:35:00,224.65,224.91,224.44,224.46,6440.0,224.65,224.91,224.44,224.46,6440.0
2020-09-28 10:40:00,224.46,224.77,224.35,224.53,3803.0,224.46,224.77,224.35,224.53,3803.0
2020-09-28 10:45:00,224.57,225.14,224.29,225.06,4945.0,224.57,225.14,224.29,225.06,4945.0
2020-09-28 10:50:00,224.78,224.91,224.15,224.26,4064.0,224.78,224.91,224.15,224.26,4064.0
2020-09-28 10:55:00,224.14,225.03,224.14,225.03,2502.0,224.14,225.03,224.14,225.03,2502.0
2020-09-28 11:00:00,225.25,225.5,224.94,225.14,5566.0,225.25,225.5,224.94,225.14,5566.0
2020-09-28 11:05:00,225.28,225.46,225.11,225.12,1270.0,225.28,225.46,225.11,225.12,1270.0
2020-09-28 11:10:00,225.05,225.52,224.95,225.44,1900.0,225.05,225.52,224.95,225.44,1900.0
2020-09-28 11:15:00,225.61,225.61,225.27,225.27,2000.0,225.61,225.61,225.27,225.27,2000.0
2020-09-28 11:20:00,225.4,225.47,225.07,225.43,2123.0,225.4,225.47,225.07,225.43,2123.0
2020-09-28 11:25:00,225.44,226.05,225.43,226.05,10851.0,225.44,226.05,225.43,226.05,10851.0
2020-09-28 11:30:00,226.08,226.12,225.73,225.98,2595.0,226.08,226.12,225.73,225.98,2595.0
2020-09-28 11:35:00,225.93,226.78,225.9,226.78,5632.0,225.93,226.78,225.9,226.78,5632.0
2020-09-28 11:40:00,226.85,226.86,226.34,226.36,1700.0,226.85,226.86,226.34,226.36,1700.0
2020-09-28 11:45:00,226.44,226.44,226.0,226.21,3519.0,226.44,226.44,226.0,226.21,3519.0
2020-09-28 11:50:00,226.18,226.18,225.76,225.91,4134.0,226.18,226.18,225.76,225.91,4134.0
2020-09-28 11:55:00,225.78,226.18,225.78,225.91,6683.0,225.78,226.18,225.78,225.91,6683.0
2020-09-28 12:00:00,225.88,226.5,225.83,226.5,7672.0,225.88,226.5,225.83,226.5,7672.0
2020-09-28 12:05:00,226.59,227.12,226.56,227.12,2382.0,226.59,227.12,226.56,227.12,2382.0
2020-09-28 12:10:00,227.02,227.57,226.94,227.04,6962.0,227.02,227.57,226.94,227.04,6962.0
2020-09-28 12:15:00,226.99,227.03,226.68,226.91,5547.0,226.99,227.03,226.68,226.91,5547.0
2020-09-28 12:20:00,226.89,227.48,226.89,227.48,5584.0,226.89,227.48,226.89,227.48,5584.0
2020-09-28 12:25:00,227.33,227.75,227.04,227.1,8068.0,227.33,227.75,227.04,227.1,8068.0
2020-09-28 12:30:00,227.17,227.17,226.65,226.69,2192.0,227.17,227.17,226.65,226.69,2192.0
2020-09-28 12:35:00,226.59,226.63,226.27,226.41,2380.0,226.59,226.63,226.27,226.41,2380.0
2020-09-28 12:40:00,226.59,226.73,226.38,226.38,2700.0,226.59,226.73,226.38,226.38,2700.0
2020-09-28 12:45:00,226.47,226.67,226.42,226.51,1553.0,226.47,226.67,226.42,226.51,1553.0
2020-09-28 12:50:00,226.48,226.85,226.48,226.75,3400.0,226.48,226.85,226.48,226.75,3400.0
2020-09-28 12:55:00,226.79,226.83,226.64,226.79,2333.0,226.79,226.83,226.64,226.79,2333.0
2020-09-28 13:00:00,226.76,226.77,226.54,226.69,2500.0,226.76,226.77,226.54,226.69,2500.0
2020-09-28 13:05:00,226.69,226.7,226.49,226.5,3300.0,226.69,226.7,226.49,226.5,3300.0
2020-09-28 13:10:00,226.68,226.88,226.59,226.87,1600.0,226.68,226.88,226.59,226.87,1600.0
2020-09-28 13:15:00,227.01,227.19,227.01,227.02,2100.0,227.01,227.19,227.01,227.02,2100.0
2020-09-28 13:20:00,227.03,227.05,226.87,227.0,1967.0,227.03,227.05,226.87,227.0,1967.0
2020-09-28 13:25:00,227.0,227.31,226.95,227.14,2600.0,227.0,227.31,226.95,227.14,2600.0
2020-09-28 13:30:00,227.2,227.48,226.95,227.48,3400.0,227.2,227.48,226.95,227.48,3400.0
2020-09-28 13:35:00,227.38,227.42,226.88,227.0,7008.0,227.38,227.42,226.88,227.0,7008.0
2020-09-28 13:40:00,227.03,227.09,226.3,226.3,5219.0,227.03,227.09,226.3,226.3,5219.0
2020-09-28 13:45:00,226.29,226.74,226.22,226.56,13389.0,226.29,226.74,226.22,226.56,13389.0
2020-09-28 13:50:00,226.77,226.9,226.54,226.63,6100.0,226.77,226.9,226.54,226.63,6100.0
2020-09-28 13:55:00,226.83,226.83,226.69,226.75,5076.0,226.83,226.83,226.69,226.75,5076.0
2020-09-28 14:00:00,226.76,226.83,226.53,226.69,5550.0,226.76,226.83,226.53,226.69,5550.0
2020-09-28 14:05:00,226.79,227.03,226.79,226.96,1600.0,226.79,227.03,226.79,226.96,1600.0
2020-09-28 14:10:00,227.14,227.3,227.14,227.25,1900.0,227.14,227.3,227.14,227.25,1900.0
2020-09-28 14:15:00,227.27,227.32,227.04,227.15,3182.0,227.27,227.32,227.04,227.15,3182.0
2020-09-28 14:20:00,226.79,226.81,226.45,226.5,3436.0,226.79,226.81,226.45,226.5,3436.0
2020-09-28 14:25:00,226.71,226.99,226.67,226.89,2015.0,226.71,226.99,226.67,226.89,2015.0
2020-09-28 14:30:00,226.89,227.03,226.67,227.01,3749.0,226.89,227.03,226.67,227.01,3749.0
2020-09-28 14:35:00,226.97,227.22,226.79,227.1,3338.0,226.97,227.22,226.79,227.1,3338.0
2020-09-28 14:40:00,227.19,227.66,227.16,227.63,5312.0,227.19,227.66,227.16,227.63,5312.0
2020-09-28 14:45:00,227.48,227.75,227.36,227.44,3130.0,227.48,227.75,227.36,227.44,3130.0
2020-09-28 14:50:00,227.45,227.71,227.45,227.71,3067.0,227.45,227.71,227.45,227.71,3067.0
2020-09-28 14:55:00,227.79,227.93,227.38,227.38,3316.0,227.79,227.93,227.38,227.38,3316.0
2020-09-28 15:00:00,227.38,227.41,226.96,227.02,3500.0,227.38,227.41,226.96,227.02,3500.0
2020-09-28 15:05:00,226.92,226.92,226.59,226.6,2300.0,226.92,226.92,226.59,226.6,2300.0
2020-09-28 15:10:00,226.64,226.65,226.23,226.35,2654.0,226.64,226.65,226.23,226.35,2654.0
2020-09-28 15:15:00,226.24,226.57,226.08,226.15,3565.0,226.24,226.57,226.08,226.15,3565.0
2020-09-28 15:20:00,226.16,226.31,226.06,226.11,3900.0,226.16,226.31,226.06,226.11,3900.0
2020-09-28 15:25:00,226.24,226.64,226.24,226.48,2859.0,226.24,226.64,226.24,226.48,2859.0
2020-09-28 15:30:00,226.48,226.48,225.79,225.86,6020.0,226.48,226.48,225.79,225.86,6020.0
2020-09-28 15:35:00,225.91,226.22,225.76,226.1,4878.0,225.91,226.22,225.76,226.1,4878.0
2020-09-28 15:40:00,226.09,226.33,225.89,226.33,6440.0,226.09,226.33,225.89,226.33,6440.0
2020-09-28 15:45:00,226.29,226.33,226.04,226.21,8522.0,226.29,226.33,226.04,226.21,8522.0
2020-09-28 15:50:00,226.13,226.24,225.38,225.38,20047.0,226.13,226.24,225.38,225.38,20047.0
2020-09-28 15:55:00,225.43,225.78,225.14,225.77,32256.0,225.43,225.78,225.14,225.77,32256.0
2020-09-29 09:30:00,224.96,225.93,222.06,222.87,16910.0,224.96,225.93,222.06,222.87,16910.0
2020-09-29 09:35:00,222.59,223.02,222.0,222.45,4915.0,222.59,223.02,222.0,222.45,4915.0
2020-09-29 09:40:00,222.1,222.14,221.31,222.09,4715.0,222.1,222.14,221.31,222.09,4715.0
2020-09-29 09:45:00,221.55,223.7,221.21,223.27,12700.0,221.55,223.7,221.21,223.27,12700.0
2020-09-29 09:50:00,223.05,223.52,221.69,222.0,10416.0,223.05,223.52,221.69,222.0,10416.0
2020-09-29 09:55:00,222.23,222.72,221.73,221.84,3950.0,222.23,222.72,221.73,221.84,3950.0
2020-09-29 10:00:00,222.03,222.49,221.4,222.49,8576.0,222.03,222.49,221.4,222.49,8576.0
2020-09-29 10:05:00,222.59,222.93,222.02,222.16,1500.0,222.59,222.93,222.02,222.16,1500.0
2020-09-29 10:10:00,222.0,222.37,221.73,221.84,5594.0,222.0,222.37,221.73,221.84,5594.0
2020-09-29 10:15:00,222.06,222.27,221.5,221.63,4263.0,222.06,222.27,221.5,221.63,4263.0
2020-09-29 10:20:00,221.56,221.81,220.93,221.13,8405.0,221.56,221.81,220.93,221.13,8405.0
2020-09-29 10:25:00,221.14,221.46,220.33,220.35,6871.0,221.14,221.46,220.33,220.35,6871.0
2020-09-29 10:30:00,220.49,220.79,219.77,220.06,7781.0,220.49,220.79,219.77,220.06,7781.0
2020-09-29 10:35:00,219.89,220.48,219.38,220.22,7924.0,219.89,220.48,219.38,220.22,7924.0
2020-09-29 10:40:00,220.14,220.17,219.62,219.78,9860.0,220.14,220.17,219.62,219.78,9860.0
2020-09-29 10:45:00,219.79,220.08,219.26,219.89,8887.0,219.79,220.08,219.26,219.89,8887.0
2020-09-29 10:50:00,220.25,220.32,219.78,220.13,9083.0,220.25,220.32,219.78,220.13,9083.0
2020-09-29 10:55:00,220.31,220.31,219.86,220.01,4300.0,220.31,220.31,219.86,220.01,4300.0
2020-09-29 11:00:00,219.84,219.85,219.11,219.17,5454.0,219.84,219.85,219.11,219.17,5454.0
2020-09-29 11:05:00,219.25,219.59,218.9,218.9,8431.0,219.25,219.59,218.9,218.9,8431.0
2020-09-29 11:10:00,218.93,219.27,218.71,218.87,6528.0,218.93,219.27,218.71,218.87,6528.0
2020-09-29 11:15:00,218.87,220.07,218.87,220.03,4830.0,218.87,220.07,218.87,220.03,4830.0
2020-09-29 11:20:00,219.91,220.14,219.86,220.01,3309.0,219.91,220.14,219.86,220.01,3309.0
2020-09-29 11:25:00,219.93,220.0,219.76,219.95,2774.0,219.93,220.0,219.76,219.95,2774.0
2020-09-29 11:30:00,219.78,219.94,219.7,219.79,2686.0,219.78,219.94,219.7,219.79,2686.0
2020-09-29 11:35:00,219.81,219.82,219.58,219.72,2700.0,219.81,219.82,219.58,219.72,2700.0
2020-09-29 11:40:00,219.72,219.72,218.98,219.0,5517.0,219.72,219.72,218.98,219.0,5517.0
2020-09-29 11:45:00,218.9,219.49,218.9,219.22,5673.0,218.9,219.49,218.9,219.22,5673.0
2020-09-29 11:50:00,219.23,219.23,218.79,219.15,2600.0,219.23,219.23,218.79,219.15,2600.0
2020-09-29 11:55:00,219.02,219.34,219.01,219.22,3200.0,219.02,219.34,219.01,219.22,3200.0
2020-09-29 12:00:00,219.26,219.34,218.65,218.65,3751.0,219.26,219.34,218.65,218.65,3751.0
2020-09-29 12:05:00,218.69,219.55,218.48,219.55,5357.0,218.69,219.55,218.48,219.55,5357.0
2020-09-29 12:10:00,219.28,219.67,219.28,219.53,1627.0,219.28,219.67,219.28,219.53,1627.0
2020-09-29 12:15:00,219.52,220.17,219.49,220.17,3804.0,219.52,220.17,219.49,220.17,3804.0
2020-09-29 12:20:00,220.23,220.27,219.8,219.91,7223.0,220.23,220.27,219.8,219.91,7223.0
2020-09-29 12:25:00,219.91,220.62,219.91,220.62,3045.0,219.91,220.62,219.91,220.62,3045.0
2020-09-29 12:30:00,220.39,220.81,220.39,220.71,7327.0,220.39,220.81,220.39,220.71,7327.0
2020-09-29 12:35:00,220.69,221.03,220.69,220.89,2845.0,220.69,221.03,220.69,220.89,2845.0
2020-09-29 12:40:00,220.87,220.92,220.64,220.7,900.0,220.87,220.92,220.64,220.7,900.0
2020-09-29 12:45:00,220.49,220.82,220.41,220.79,2000.0,220.49,220.82,220.41,220.79,2000.0
2020-09-29 12:50:00,220.85,221.01,220.57,220.99,3222.0,220.85,221.01,220.57,220.99,3222.0
2020-09-29 12:55:00,221.06,221.52,221.06,221.52,3485.0,221.06,221.52,221.06,221.52,3485.0
2020-09-29 13:00:00,221.49,221.72,221.46,221.68,2200.0,221.49,221.72,221.46,221.68,2200.0
2020-09-29 13:05:00,221.54,221.86,221.26,221.41,5950.0,221.54,221.86,221.26,221.41,5950.0
2020-09-29 13:10:00,221.4,221.61,221.18,221.37,3011.0,221.4,221.61,221.18,221.37,3011.0
2020-09-29 13:15:00,221.45,221.99,221.45,221.82,3437.0,221.45,221.99,221.45,221.82,3437.0
2020-09-29 13:20:00,221.77,222.11,221.76,222.0,4700.0,221.77,222.11,221.76,222.0,4700.0
2020-09-29 13:25:00,222.08,222.67,222.02,222.52,3344.0,222.08,222.67,222.02,222.52,3344.0
2020-09-29 13:30:00,222.54,222.56,222.26,222.32,2461.0,222.54,222.56,222.26,222.32,2461.0
2020-09-29 13:35:00,222.51,222.54,222.3,222.47,2100.0,222.51,222.54,222.3,222.47,2100.0
2020-09-29 13:40:00,222.39,222.63,222.37,222.51,2200.0,222.39,222.63,222.37,222.51,2200.0
2020-09-29 13:45:00,222.61,222.62,222.27,222.38,1000.0,222.61,222.62,222.27,222.38,1000.0
2020-09-29 13:50:00,222.5,223.01,222.49,223.01,3921.0,222.5,223.01,222.49,223.01,3921.0
2020-09-29 13:55:00,222.99,223.03,222.46,222.46,2600.0,222.99,223.03,222.46,222.46,2600.0
2020-09-29 14:00:00,222.6,222.69,222.12,222.69,5633.0,222.6,222.69,222.12,222.69,5633.0
2020-09-29 14:05:00,222.76,223.44,222.65,223.41,6412.0,222.76,223.44,222.65,223.41,6412.0
2020-09-29 14:10:00,223.41,223.5,223.05,223.26,3250.0,223.41,223.5,223.05,223.26,3250.0
2020-09-29 14:15:00,223.3,223.37,222.65,223.24,3640.0,223.3,223.37,222.65,223.24,3640.0
2020-09-29 14:20:00,223.1,223.23,222.5,222.74,3153.0,223.1,223.23,222.5,222.74,3153.0
2020-09-29 14:25:00,223.06,223.5,222.97,223.5,4564.0,223.06,223.5,222.97,223.5,4564.0
2020-09-29 14:30:00,223.46,223.76,223.37,223.69,1200.0,223.46,223.76,223.37,223.69,1200.0
2020-09-29 14:35:00,223.47,223.47,223.16,223.28,1000.0,223.47,223.47,223.16,223.28,1000.0
2020-09-29 14:40:00,222.92,222.92,222.67,222.8,2327.0,222.92,222.92,222.67,222.8,2327.0
2020-09-29 14:45:00,222.59,222.79,222.27,222.28,3050.0,222.59,222.79,222.27,222.28,3050.0
2020-09-29 14:50:00,222.28,222.42,222.04,222.23,5400.0,222.28,222.42,222.04,222.23,5400.0
2020-09-29 14:55:00,222.37,222.65,222.2,222.65,1200.0,222.37,222.65,222.2,222.65,1200.0
2020-09-29 15:00:00,222.64,223.15,222.53,223.08,3500.0,222.64,223.15,222.53,223.08,3500.0
2020-09-29 15:05:00,223.1,223.49,223.09,223.26,4420.0,223.1,223.49,223.09,223.26,4420.0
2020-09-29 15:10:00,223.2,223.25,222.94,222.94,2361.0,223.2,223.25,222.94,222.94,2361.0
2020-09-29 15:15:00,222.85,223.49,222.85,223.42,1800.0,222.85,223.49,222.85,223.42,1800.0
2020-09-29 15:20:00,223.32,223.39,222.93,223.09,2809.0,223.32,223.39,222.93,223.09,2809.0
2020-09-29 15:25:00,223.09,223.09,222.59,222.86,3754.0,223.09,223.09,222.59,222.86,3754.0
2020-09-29 15:30:00,222.74,223.3,222.61,223.13,3132.0,222.74,223.3,222.61,223.13,3132.0
2020-09-29 15:35:00,222.98,223.3,222.21,222.36,4862.0,222.98,223.3,222.21,222.36,4862.0
2020-09-29 15:40:00,222.31,222.45,222.09,222.24,2786.0,222.31,222.45,222.09,222.24,2786.0
2020-09-29 15:45:00,222.19,222.8,222.17,222.8,5300.0,222.19,222.8,222.17,222.8,5300.0
2020-09-29 15:50:00,222.88,223.31,222.73,222.88,15235.0,222.88,223.31,222.73,222.88,15235.0
2020-09-29 15:55:00,222.8,223.03,222.63,223.02,32145.0,222.8,223.03,222.63,223.02,32145.0
2020-09-30 09:30:00,223.43,225.85,223.43,225.41,7751.0,223.43,225.85,223.43,225.41,7751.0
2020-09-30 09:35:00,225.91,226.69,225.51,226.69,3752.0,225.91,226.69,225.51,226.69,3752.0
2020-09-30 09:40:00,226.35,227.64,226.35,227.39,5013.0,226.35,227.64,226.35,227.39,5013.0
2020-09-30 09:45:00,227.48,227.85,226.69,227.56,5099.0,227.48,227.85,226.69,227.56,5099.0
2020-09-30 09:50:00,227.05,228.24,227.05,228.2,3648.0,227.05,228.24,227.05,228.2,3648.0
2020-09-30 09:55:00,228.3,228.99,228.25,228.42,6857.0,228.3,228.99,228.25,228.42,6857.0
2020-09-30 10:00:00,228.58,229.13,228.28,228.81,5895.0,228.58,229.13,228.28,228.81,5895.0
2020-09-30 10:05:00,228.84,228.9,228.1,228.44,10031.0,228.84,228.9,228.1,228.44,10031.0
2020-09-30 10:10:00,228.46,228.71,227.04,227.32,4525.0,228.46,228.71,227.04,227.32,4525.0
2020-09-30 10:15:00,227.08,227.63,227.08,227.34,3500.0,227.08,227.63,227.08,227.34,3500.0
2020-09-30 10:20:00,227.48,227.85,227.09,227.6,3543.0,227.48,227.85,227.09,227.6,3543.0
2020-09-30 10:25:00,227.71,227.71,227.16,227.16,2053.0,227.71,227.71,227.16,227.16,2053.0
2020-09-30 10:30:00,227.1,227.26,226.96,227.26,1100.0,227.1,227.26,226.96,227.26,1100.0
2020-09-30 10:35:00,227.24,227.35,227.05,227.11,2075.0,227.24,227.35,227.05,227.11,2075.0
2020-09-30 10:40:00,227.42,227.52,226.24,226.25,4668.0,227.42,227.52,226.24,226.25,4668.0
2020-09-30 10:45:00,226.41,226.72,226.16,226.34,5080.0,226.41,226.72,226.16,226.34,5080.0
2020-09-30 10:50:00,226.08,226.36,225.81,226.36,4119.0,226.08,226.36,225.81,226.36,4119.0
2020-09-30 10:55:00,226.53,226.56,225.66,225.93,3631.0,226.53,226.56,225.66,225.93,3631.0
2020-09-30 11:00:00,225.68,225.85,225.47,225.51,900.0,225.68,225.85,225.47,225.51,900.0
2020-09-30 11:05:00,225.28,225.49,225.18,225.18,2060.0,225.28,225.49,225.18,225.18,2060.0
2020-09-30 11:10:00,225.06,226.06,225.06,225.94,6197.0,225.06,226.06,225.06,225.94,6197.0
2020-09-30 11:15:00,225.81,226.14,225.68,226.06,3233.0,225.81,226.14,225.68,226.06,3233.0
2020-09-30 11:20:00,226.05,226.07,225.56,225.8,2900.0,226.05,226.07,225.56,225.8,2900.0
2020-09-30 11:25:00,226.0,226.37,225.93,226.01,4556.0,226.0,226.37,225.93,226.01,4556.0
2020-09-30 11:30:00,226.13,226.13,225.69,225.84,2433.0,226.13,226.13,225.69,225.84,2433.0
2020-09-30 11:35:00,225.84,226.1,225.7,225.96,2973.0,225.84,226.1,225.7,225.96,2973.0
2020-09-30 11:40:00,226.05,226.28,225.82,226.15,2330.0,226.05,226.28,225.82,226.15,2330.0
2020-09-30 11:45:00,226.26,226.81,226.25,226.5,10702.0,226.26,226.81,226.25,226.5,10702.0
2020-09-30 11:50:00,226.69,226.81,226.0,226.0,6053.0,226.69,226.81,226.0,226.0,6053.0
2020-09-30 11:55:00,226.1,226.8,226.09,226.63,5105.0,226.1,226.8,226.09,226.63,5105.0
2020-09-30 12:00:00,226.67,227.0,226.46,226.59,5521.0,226.67,227.0,226.46,226.59,5521.0
2020-09-30 12:05:00,226.34,226.35,225.74,225.98,2627.0,226.34,226.35,225.74,225.98,2627.0
2020-09-30 12:10:00,226.17,226.44,226.14,226.25,2303.0,226.17,226.44,226.14,226.25,2303.0
2020-09-30 12:15:00,226.06,226.72,226.06,226.62,3054.0,226.06,226.72,226.06,226.62,3054.0
2020-09-30 12:20:00,226.62,226.73,226.31,226.68,900.0,226.62,226.73,226.31,226.68,900.0
2020-09-30 12:25:00,226.61,226.61,226.18,226.37,821.0,226.61,226.61,226.18,226.37,821.0
2020-09-30 12:30:00,226.05,226.24,225.88,225.93,1767.0,226.05,226.24,225.88,225.93,1767.0
2020-09-30 12:35:00,225.94,226.33,225.78,226.23,2250.0,225.94,226.33,225.78,226.23,2250.0
2020-09-30 12:40:00,226.17,226.17,225.92,225.92,700.0,226.17,226.17,225.92,225.92,700.0
2020-09-30 12:45:00,225.91,226.1,225.9,226.1,400.0,225.91,226.1,225.9,226.1,400.0
2020-09-30 12:50:00,226.08,226.2,226.04,226.04,600.0,226.08,226.2,226.04,226.04,600.0
2020-09-30 12:55:00,226.08,226.45,226.08,226.43,934.0,226.08,226.45,226.08,226.43,934.0
2020-09-30 13:00:00,226.42,226.42,225.84,225.94,2545.0,226.42,226.42,225.84,225.94,2545.0
2020-09-30 13:05:00,225.91,226.02,225.47,225.67,5100.0,225.91,226.02,225.47,225.67,5100.0
2020-09-30 13:10:00,225.8,225.83,225.41,225.56,2200.0,225.8,225.83,225.41,225.56,2200.0
2020-09-30 13:15:00,225.75,226.37,225.74,226.37,17408.0,225.75,226.37,225.74,226.37,17408.0
2020-09-30 13:20:00,226.21,226.54,226.11,226.53,1900.0,226.21,226.54,226.11,226.53,1900.0
2020-09-30 13:25:00,226.64,227.18,226.44,227.01,21800.0,226.64,227.18,226.44,227.01,21800.0
2020-09-30 13:30:00,227.03,227.53,227.0,227.48,8530.0,227.03,227.53,227.0,227.48,8530.0
2020-09-30 13:35:00,227.54,227.74,227.47,227.49,4516.0,227.54,227.74,227.47,227.49,4516.0
2020-09-30 13:40:00,227.5,227.9,227.47,227.82,14678.0,227.5,227.9,227.47,227.82,14678.0
2020-09-30 13:45:00,227.77,227.84,227.48,227.49,2666.0,227.77,227.84,227.48,227.49,2666.0
2020-09-30 13:50:00,227.45,227.88,227.18,227.18,3597.0,227.45,227.88,227.18,227.18,3597.0
2020-09-30 13:55:00,227.26,227.28,226.88,226.9,11725.0,227.26,227.28,226.88,226.9,11725.0
2020-09-30 14:00:00,227.0,227.42,227.0,227.33,4078.0,227.0,227.42,227.0,227.33,4078.0
2020-09-30 14:05:00,227.42,227.59,227.37,227.54,8170.0,227.42,227.59,227.37,227.54,8170.0
2020-09-30 14:10:00,227.46,227.6,227.32,227.46,7179.0,227.46,227.6,227.32,227.46,7179.0
2020-09-30 14:15:00,227.5,227.65,227.14,227.14,7050.0,227.5,227.65,227.14,227.14,7050.0
2020-09-30 14:20:00,227.12,227.29,226.53,226.69,5636.0,227.12,227.29,226.53,226.69,5636.0
2020-09-30 14:25:00,226.55,226.61,226.05,226.19,9147.0,226.55,226.61,226.05,226.19,9147.0
2020-09-30 14:30:00,226.05,226.05,224.89,224.89,7361.0,226.05,226.05,224.89,224.89,7361.0
2020-09-30 14:35:00,224.87,224.87,223.58,223.58,4625.0,224.87,224.87,223.58,223.58,4625.0
2020-09-30 14:40:00,223.83,224.26,223.74,223.99,3800.0,223.83,224.26,223.74,223.99,3800.0
2020-09-30 14:45:00,223.8,223.89,222.83,223.17,2124.0,223.8,223.89,222.83,223.17,2124.0
2020-09-30 14:50:00,223.14,223.56,223.02,223.26,4288.0,223.14,223.56,223.02,223.26,4288.0
2020-09-30 14:55:00,223.16,224.51,223.16,224.31,1959.0,223.16,224.51,223.16,224.31,1959.0
2020-09-30 15:00:00,224.03,224.56,223.94,224.12,7963.0,224.03,224.56,223.94,224.12,7963.0
2020-09-30 15:05:00,223.73,224.2,223.54,224.01,4383.0,223.73,224.2,223.54,224.01,4383.0
2020-09-30 15:10:00,223.87,223.87,222.88,222.88,2854.0,223.87,223.87,222.88,222.88,2854.0
2020-09-30 15:15:00,222.59,222.87,222.25,222.5,2840.0,222.59,222.87,222.25,222.5,2840.0
2020-09-30 15:20:00,222.59,223.01,222.16,223.01,7125.0,222.59,223.01,222.16,223.01,7125.0
2020-09-30 15:25:00,222.82,223.66,222.64,223.35,2904.0,222.82,223.66,222.64,223.35,2904.0
2020-09-30 15:30:00,223.42,223.44,222.92,223.2,3841.0,223.42,223.44,222.92,223.2,3841.0
2020-09-30 15:35:00,223.08,223.33,222.88,223.01,3400.0,223.08,223.33,222.88,223.01,3400.0
2020-09-30 15:40:00,222.77,223.9,222.71,223.02,22631.0,222.77,223.9,222.71,223.02,22631.0
2020-09-30 15:45:00,222.99,223.92,222.98,223.73,10254.0,222.99,223.92,222.98,223.73,10254.0
2020-09-30 15:50:00,223.94,224.47,223.66,223.92,11759.0,223.94,224.47,223.66,223.92,11759.0
2020-09-30 15:55:00,223.86,224.47,223.68,223.97,21814.0,223.86,224.47,223.68,223.97,21814.0
2020-10-01 09:30:00,226.96,227.58,224.56,227.02,11301.0,226.96,227.58,224.56,227.02,11301.0
2020-10-01 09:35:00,226.8,227.87,226.16,227.49,6610.0,226.8,227.87,226.16,227.49,6610.0
2020-10-01 09:40:00,227.64,228.0,227.36,227.62,5485.0,227.64,228.0,227.36,227.62,5485.0
2020-10-01 09:45:00,227.71,227.85,227.32,227.67,10134.0,227.71,227.85,227.32,227.67,10134.0
2020-10-01 09:50:00,227.64,227.64,226.18,227.16,8885.0,227.64,227.64,226.18,227.16,8885.0
2020-10-01 09:55:00,227.5,228.22,227.14,227.23,7287.0,227.5,228.22,227.14,227.23,7287.0
2020-10-01 10:00:00,227.2,227.25,225.7,225.92,6748.0,227.2,227.25,225.7,225.92,6748.0
2020-10-01 10:05:00,225.9,225.9,224.54,224.85,7169.0,225.9,225.9,224.54,224.85,7169.0
2020-10-01 10:10:00,225.06,225.27,224.55,225.11,8706.0,225.06,225.27,224.55,225.11,8706.0
2020-10-01 10:15:00,225.41,225.72,225.05,225.54,4077.0,225.41,225.72,225.05,225.54,4077.0
2020-10-01 10:20:00,225.41,226.33,225.06,226.23,6145.0,225.41,226.33,225.06,226.23,6145.0
2020-10-01 10:25:00,226.16,226.25,225.35,226.25,16854.0,226.16,226.25,225.35,226.25,16854.0
2020-10-01 10:30:00,226.27,227.03,226.09,226.44,8310.0,226.27,227.03,226.09,226.44,8310.0
2020-10-01 10:35:00,226.53,226.82,226.39,226.47,2222.0,226.53,226.82,226.39,226.47,2222.0
2020-10-01 10:40:00,226.63,227.7,226.5,227.7,8558.0,226.63,227.7,226.5,227.7,8558.0
2020-10-01 10:45:00,227.71,227.71,226.67,226.81,3300.0,227.71,227.71,226.67,226.81,3300.0
2020-10-01 10:50:00,226.75,227.31,226.69,227.07,6214.0,226.75,227.31,226.69,227.07,6214.0
2020-10-01 10:55:00,227.29,227.54,226.7,227.54,9138.0,227.29,227.54,226.7,227.54,9138.0
2020-10-01 11:00:00,227.67,228.12,227.33,227.64,11764.0,227.67,228.12,227.33,227.64,11764.0
2020-10-01 11:05:00,227.57,227.64,227.03,227.12,2500.0,227.57,227.64,227.03,227.12,2500.0
2020-10-01 11:10:00,226.88,227.26,226.64,227.26,2500.0,226.88,227.26,226.64,227.26,2500.0
2020-10-01 11:15:00,227.2,227.75,227.13,227.13,1790.0,227.2,227.75,227.13,227.13,1790.0
2020-10-01 11:20:00,227.44,227.76,227.33,227.76,2355.0,227.44,227.76,227.33,227.76,2355.0
2020-10-01 11:25:00,227.67,227.73,227.35,227.52,2454.0,227.67,227.73,227.35,227.52,2454.0
2020-10-01 11:30:00,227.64,227.86,227.5,227.86,2894.0,227.64,227.86,227.5,227.86,2894.0
2020-10-01 11:35:00,227.75,227.97,227.35,227.47,2896.0,227.75,227.97,227.35,227.47,2896.0
2020-10-01 11:40:00,227.4,228.0,227.09,227.7,8608.0,227.4,228.0,227.09,227.7,8608.0
2020-10-01 11:45:00,227.73,228.07,227.53,227.53,2207.0,227.73,228.07,227.53,227.53,2207.0
2020-10-01 11:50:00,227.76,227.76,227.3,227.48,1304.0,227.76,227.76,227.3,227.48,1304.0
2020-10-01 11:55:00,227.53,227.86,227.36,227.75,1400.0,227.53,227.86,227.36,227.75,1400.0
2020-10-01 12:00:00,227.51,227.84,227.3,227.77,3000.0,227.51,227.84,227.3,227.77,3000.0
2020-10-01 12:05:00,227.76,228.03,227.76,227.88,4112.0,227.76,228.03,227.76,227.88,4112.0
2020-10-01 12:10:00,227.92,227.99,227.69,227.8,1650.0,227.92,227.99,227.69,227.8,1650.0
2020-10-01 12:15:00,227.68,227.79,227.16,227.54,2950.0,227.68,227.79,227.16,227.54,2950.0
2020-10-01 12:20:00,227.51,228.03,227.46,228.03,900.0,227.51,228.03,227.46,228.03,900.0
2020-10-01 12:25:00,227.74,228.12,227.74,228.1,1300.0,227.74,228.12,227.74,228.1,1300.0
2020-10-01 12:30:00,228.03,228.09,227.53,227.53,1000.0,228.03,228.09,227.53,227.53,1000.0
2020-10-01 12:35:00,227.69,227.69,227.53,227.62,500.0,227.69,227.69,227.53,227.62,500.0
2020-10-01 12:40:00,227.79,228.2,227.79,228.04,1855.0,227.79,228.2,227.79,228.04,1855.0
2020-10-01 12:45:00,227.96,228.22,227.95,228.08,1100.0,227.96,228.22,227.95,228.08,1100.0
2020-10-01 12:50:00,228.08,228.08,227.66,227.67,1601.0,228.08,228.08,227.66,227.67,1601.0
2020-10-01 12:55:00,227.68,227.68,227.04,227.19,2249.0,227.68,227.68,227.04,227.19,2249.0
2020-10-01 13:00:00,227.29,227.31,226.94,227.0,2226.0,227.29,227.31,226.94,227.0,2226.0
2020-10-01 13:05:00,226.99,227.75,226.93,227.75,3462.0,226.99,227.75,226.93,227.75,3462.0
2020-10-01 13:10:00,227.68,227.68,227.48,227.5,1000.0,227.68,227.68,227.48,227.5,1000.0
2020-10-01 13:15:00,227.38,227.68,227.25,227.62,922.0,227.38,227.68,227.25,227.62,922.0
2020-10-01 13:20:00,227.74,227.75,227.69,227.69,500.0,227.74,227.75,227.69,227.69,500.0
2020-10-01 13:25:00,227.68,227.82,227.52,227.79,2000.0,227.68,227.82,227.52,227.79,2000.0
2020-10-01 13:30:00,227.79,228.24,227.67,228.1,4731.0,227.79,228.24,227.67,228.1,4731.0
2020-10-01 13:35:00,228.15,228.15,227.77,227.82,3750.0,228.15,228.15,227.77,227.82,3750.0
2020-10-01 13:40:00,227.82,227.84,227.41,227.48,1813.0,227.82,227.84,227.41,227.48,1813.0
2020-10-01 13:45:00,227.53,227.53,226.89,226.89,3275.0,227.53,227.53,226.89,226.89,3275.0
2020-10-01 13:50:00,226.9,227.17,226.27,227.17,5262.0,226.9,227.17,226.27,227.17,5262.0
2020-10-01 13:55:00,227.17,227.19,226.5,226.5,3800.0,227.17,227.19,226.5,226.5,3800.0
2020-10-01 14:00:00,226.64,227.0,226.03,226.46,3300.0,226.64,227.0,226.03,226.46,3300.0
2020-10-01 14:05:00,226.37,226.37,225.88,226.03,3700.0,226.37,226.37,225.88,226.03,3700.0
2020-10-01 14:10:00,226.34,226.57,226.08,226.57,1700.0,226.34,226.57,226.08,226.57,1700.0
2020-10-01 14:15:00,226.58,226.58,226.1,226.45,3779.0,226.58,226.58,226.1,226.45,3779.0
2020-10-01 14:20:00,226.37,226.72,226.24,226.72,2000.0,226.37,226.72,226.24,226.72,2000.0
2020-10-01 14:25:00,226.72,227.13,226.71,226.85,6448.0,226.72,227.13,226.71,226.85,6448.0
2020-10-01 14:30:00,226.81,226.82,226.39,226.52,3343.0,226.81,226.82,226.39,226.52,3343.0
2020-10-01 14:35:00,226.52,226.85,226.4,226.84,2028.0,226.52,226.85,226.4,226.84,2028.0
2020-10-01 14:40:00,226.9,227.03,226.6,226.81,1600.0,226.9,227.03,226.6,226.81,1600.0
2020-10-01 14:45:00,226.77,227.03,226.75,227.0,1200.0,226.77,227.03,226.75,227.0,1200.0
2020-10-01 14:50:00,227.02,227.02,226.87,226.95,5122.0,227.02,227.02,226.87,226.95,5122.0
2020-10-01 14:55:00,227.02,227.63,226.76,227.53,24198.0,227.02,227.63,226.76,227.53,24198.0
2020-10-01 15:00:00,227.39,228.08,227.22,228.07,5504.0,227.39,228.08,227.22,228.07,5504.0
2020-10-01 15:05:00,227.99,228.23,227.4,228.08,5248.0,227.99,228.23,227.4,228.08,5248.0
2020-10-01 15:10:00,228.2,228.44,228.05,228.44,13050.0,228.2,228.44,228.05,228.44,13050.0
2020-10-01 15:15:00,228.42,228.42,227.9,228.13,2500.0,228.42,228.42,227.9,228.13,2500.0
2020-10-01 15:20:00,228.07,228.07,227.58,227.93,2305.0,228.07,228.07,227.58,227.93,2305.0
2020-10-01 15:25:00,227.87,228.16,227.58,228.06,2300.0,227.87,228.16,227.58,228.06,2300.0
2020-10-01 15:30:00,228.07,228.56,227.72,228.52,7427.0,228.07,228.56,227.72,228.52,7427.0
2020-10-01 15:35:00,228.69,229.34,228.47,229.2,14245.0,228.69,229.34,228.47,229.2,14245.0
2020-10-01 15:40:00,229.49,229.51,228.3,228.31,6574.0,229.49,229.51,228.3,228.31,6574.0
2020-10-01 15:45:00,228.24,228.49,228.09,228.3,8542.0,228.24,228.49,228.09,228.3,8542.0
2020-10-01 15:50:00,228.3,228.88,227.95,228.14,17857.0,228.3,228.88,227.95,228.14,17857.0
2020-10-01 15:55:00,228.14,229.02,228.11,228.64,45727.0,228.14,229.02,228.11,228.64,45727.0
2020-10-02 09:30:00,223.94,224.05,223.17,223.35,32454.0,223.94,224.05,223.17,223.35,32454.0
2020-10-02 09:35:00,223.18,226.67,222.97,226.01,10164.0,223.18,226.67,222.97,226.01,10164.0
2020-10-02 09:40:00,225.84,226.14,224.95,224.95,23921.0,225.84,226.14,224.95,224.95,23921.0
2020-10-02 09:45:00,224.95,225.0,223.7,224.72,14989.0,224.95,225.0,223.7,224.72,14989.0
2020-10-02 09:50:00,224.71,225.01,224.29,224.56,8740.0,224.71,225.01,224.29,224.56,8740.0
2020-10-02 09:55:00,224.51,225.16,224.43,225.0,6456.0,224.51,225.16,224.43,225.0,6456.0
2020-10-02 10:00:00,225.06,225.54,224.87,225.54,13774.0,225.06,225.54,224.87,225.54,13774.0
2020-10-02 10:05:00,225.61,226.23,225.48,226.08,13314.0,225.61,226.23,225.48,226.08,13314.0
2020-10-02 10:10:00,226.1,226.95,225.87,225.87,18053.0,226.1,226.95,225.87,225.87,18053.0
2020-10-02 10:15:00,225.75,226.07,225.45,225.45,5300.0,225.75,226.07,225.45,225.45,5300.0
2020-10-02 10:20:00,225.61,225.61,224.08,224.08,19008.0,225.61,225.61,224.08,224.08,19008.0
2020-10-02 10:25:00,224.27,224.41,223.54,223.54,16928.0,224.27,224.41,223.54,223.54,16928.0
2020-10-02 10:30:00,223.54,224.81,223.35,224.71,7336.0,223.54,224.81,223.35,224.71,7336.0
2020-10-02 10:35:00,224.71,225.07,224.49,224.58,11648.0,224.71,225.07,224.49,224.58,11648.0
2020-10-02 10:40:00,224.37,224.68,223.85,223.85,10571.0,224.37,224.68,223.85,223.85,10571.0
2020-10-02 10:45:00,223.66,224.31,223.66,224.19,10027.0,223.66,224.31,223.66,224.19,10027.0
2020-10-02 10:50:00,224.21,224.5,224.0,224.15,3270.0,224.21,224.5,224.0,224.15,3270.0
2020-10-02 10:55:00,224.14,224.51,224.06,224.09,4300.0,224.14,224.51,224.06,224.09,4300.0
2020-10-02 11:00:00,223.73,224.2,223.38,223.87,5738.0,223.73,224.2,223.38,223.87,5738.0
2020-10-02 11:05:00,223.49,225.03,223.43,224.66,5334.0,223.49,225.03,223.43,224.66,5334.0
2020-10-02 11:10:00,224.3,224.6,224.24,224.3,2473.0,224.3,224.6,224.24,224.3,2473.0
2020-10-02 11:15:00,224.08,225.05,224.0,224.77,15100.0,224.08,225.05,224.0,224.77,15100.0
2020-10-02 11:20:00,224.65,224.89,224.5,224.5,2230.0,224.65,224.89,224.5,224.5,2230.0
2020-10-02 11:25:00,224.71,225.3,224.5,225.3,8240.0,224.71,225.3,224.5,225.3,8240.0
2020-10-02 11:30:00,225.5,225.72,224.97,225.35,5020.0,225.5,225.72,224.97,225.35,5020.0
2020-10-02 11:35:00,225.13,225.45,225.08,225.08,2095.0,225.13,225.45,225.08,225.08,2095.0
2020-10-02 11:40:00,224.9,224.93,224.47,224.47,1700.0,224.9,224.93,224.47,224.47,1700.0
2020-10-02 11:45:00,224.38,224.99,224.38,224.77,1800.0,224.38,224.99,224.38,224.77,1800.0
2020-10-02 11:50:00,225.0,225.68,224.75,225.68,5561.0,225.0,225.68,224.75,225.68,5561.0
2020-10-02 11:55:00,225.66,226.71,225.26,226.44,9112.0,225.66,226.71,225.26,226.44,9112.0
2020-10-02 12:00:00,226.06,226.35,225.12,225.12,3633.0,226.06,226.35,225.12,225.12,3633.0
2020-10-02 12:05:00,225.21,226.24,224.74,226.24,2339.0,225.21,226.24,224.74,226.24,2339.0
2020-10-02 12:10:00,226.13,227.8,226.13,227.17,5100.0,226.13,227.8,226.13,227.17,5100.0
2020-10-02 12:15:00,227.44,228.4,227.43,228.4,1685.0,227.44,228.4,227.43,228.4,1685.0
2020-10-02 12:20:00,228.58,228.73,227.61,227.9,4101.0,228.58,228.73,227.61,227.9,4101.0
2020-10-02 12:25:00,228.12,228.56,228.12,228.35,2701.0,228.12,228.56,228.12,228.35,2701.0
2020-10-02 12:30:00,228.38,228.95,228.35,228.6,1930.0,228.38,228.95,228.35,228.6,1930.0
2020-10-02 12:35:00,228.82,229.59,228.68,229.59,1100.0,228.82,229.59,228.68,229.59,1100.0
2020-10-02 12:40:00,229.42,229.44,229.01,229.2,2756.0,229.42,229.44,229.01,229.2,2756.0
2020-10-02 12:45:00,229.04,229.04,228.51,228.93,1563.0,229.04,229.04,228.51,228.93,1563.0
2020-10-02 12:50:00,228.7,229.37,228.7,229.37,1100.0,228.7,229.37,228.7,229.37,1100.0
2020-10-02 12:55:00,228.98,229.28,228.98,229.04,1203.0,228.98,229.28,228.98,229.04,1203.0
2020-10-02 13:00:00,229.0,229.22,228.87,228.9,1500.0,229.0,229.22,228.87,228.9,1500.0
2020-10-02 13:05:00,228.62,228.64,228.26,228.61,4100.0,228.62,228.64,228.26,228.61,4100.0
2020-10-02 13:10:00,228.59,228.61,228.0,228.32,1800.0,228.59,228.61,228.0,228.32,1800.0
2020-10-02 13:15:00,228.43,229.09,228.43,229.09,960.0,228.43,229.09,228.43,229.09,960.0
2020-10-02 13:20:00,229.09,229.2,228.78,229.2,2025.0,229.09,229.2,228.78,229.2,2025.0
2020-10-02 13:25:00,229.16,229.23,228.84,228.92,2520.0,229.16,229.23,228.84,228.92,2520.0
2020-10-02 13:30:00,228.94,228.94,228.09,228.09,1800.0,228.94,228.94,228.09,228.09,1800.0
2020-10-02 13:35:00,227.98,228.38,227.98,228.19,1400.0,227.98,228.38,227.98,228.19,1400.0
2020-10-02 13:40:00,228.36,228.36,226.61,226.72,6539.0,228.36,228.36,226.61,226.72,6539.0
2020-10-02 13:45:00,226.72,226.92,226.22,226.37,12400.0,226.72,226.92,226.22,226.37,12400.0
2020-10-02 13:50:00,226.3,226.41,226.13,226.3,3341.0,226.3,226.41,226.13,226.3,3341.0
2020-10-02 13:55:00,226.31,226.45,226.04,226.22,4024.0,226.31,226.45,226.04,226.22,4024.0
2020-10-02 14:00:00,226.23,226.88,226.23,226.72,9986.0,226.23,226.88,226.23,226.72,9986.0
2020-10-02 14:05:00,226.77,226.89,226.41,226.54,15669.0,226.77,226.89,226.41,226.54,15669.0
2020-10-02 14:10:00,226.54,227.4,226.54,227.01,14012.0,226.54,227.4,226.54,227.01,14012.0
2020-10-02 14:15:00,227.01,227.89,226.91,227.89,12252.0,227.01,227.89,226.91,227.89,12252.0
2020-10-02 14:20:00,227.89,227.89,227.64,227.74,4685.0,227.89,227.89,227.64,227.74,4685.0
2020-10-02 14:25:00,227.67,227.88,227.67,227.88,1800.0,227.67,227.88,227.67,227.88,1800.0
2020-10-02 14:30:00,228.03,228.38,227.41,227.6,4873.0,228.03,228.38,227.41,227.6,4873.0
2020-10-02 14:35:00,227.54,227.93,227.19,227.35,1300.0,227.54,227.93,227.19,227.35,1300.0
2020-10-02 14:40:00,227.58,227.95,227.16,227.92,3389.0,227.58,227.95,227.16,227.92,3389.0
2020-10-02 14:45:00,227.69,227.96,227.6,227.81,1600.0,227.69,227.96,227.6,227.81,1600.0
2020-10-02 14:50:00,227.98,227.98,227.42,227.51,1863.0,227.98,227.98,227.42,227.51,1863.0
2020-10-02 14:55:00,227.5,228.0,227.45,227.65,2722.0,227.5,228.0,227.45,227.65,2722.0
2020-10-02 15:00:00,227.57,227.57,226.89,227.03,1786.0,227.57,227.57,226.89,227.03,1786.0
2020-10-02 15:05:00,227.2,227.2,226.87,226.91,2004.0,227.2,227.2,226.87,226.91,2004.0
2020-10-02 15:10:00,226.8,227.32,226.49,226.75,4938.0,226.8,227.32,226.49,226.75,4938.0
2020-10-02 15:15:00,226.65,227.64,226.65,227.64,2001.0,226.65,227.64,226.65,227.64,2001.0
2020-10-02 15:20:00,227.65,228.48,227.62,228.48,9423.0,227.65,228.48,227.62,228.48,9423.0
2020-10-02 15:25:00,228.67,228.67,228.32,228.42,1600.0,228.67,228.67,228.32,228.42,1600.0
2020-10-02 15:30:00,228.67,229.51,228.67,229.18,9035.0,228.67,229.51,228.67,229.18,9035.0
2020-10-02 15:35:00,229.15,229.54,229.15,229.43,2808.0,229.15,229.54,229.15,229.43,2808.0
2020-10-02 15:40:00,229.55,230.09,229.27,230.08,11674.0,229.55,230.09,229.27,230.08,11674.0
2020-10-02 15:45:00,230.0,230.13,229.75,230.05,8594.0,230.0,230.13,229.75,230.05,8594.0
2020-10-02 15:50:00,230.19,230.98,228.54,228.99,30225.0,230.19,230.98,228.54,228.99,30225.0
2020-10-02 15:55:00,228.94,228.97,227.97,228.71,47844.0,228.94,228.97,227.97,228.71,47844.0
2020-10-05 09:30:00,230.48,231.92,230.26,231.02,11771.0,230.48,231.92,230.26,231.02,11771.0
2020-10-05 09:35:00,231.02,231.4,230.58,230.63,4721.0,231.02,231.4,230.58,230.63,4721.0
2020-10-05 09:40:00,230.75,231.63,230.21,231.0,6711.0,230.75,231.63,230.21,231.0,6711.0
2020-10-05 09:45:00,231.0,231.81,231.0,231.47,3318.0,231.0,231.81,231.0,231.47,3318.0
2020-10-05 09:50:00,231.63,232.28,231.63,231.75,8275.0,231.63,232.28,231.63,231.75,8275.0
2020-10-05 09:55:00,231.75,232.7,231.75,232.53,9430.0,231.75,232.7,231.75,232.53,9430.0
2020-10-05 10:00:00,232.78,233.0,232.28,232.54,2689.0,232.78,233.0,232.28,232.54,2689.0
2020-10-05 10:05:00,232.68,232.95,231.19,231.19,14713.0,232.68,232.95,231.19,231.19,14713.0
2020-10-05 10:10:00,231.24,231.28,230.42,230.6,5826.0,231.24,231.28,230.42,230.6,5826.0
2020-10-05 10:15:00,230.84,231.38,229.88,230.0,7734.0,230.84,231.38,229.88,230.0,7734.0
2020-10-05 10:20:00,229.98,229.98,229.0,229.31,5269.0,229.98,229.98,229.0,229.31,5269.0
2020-10-05 10:25:00,229.41,229.45,228.28,228.4,3701.0,229.41,229.45,228.28,228.4,3701.0
2020-10-05 10:30:00,228.51,228.83,227.71,227.72,6845.0,228.51,228.83,227.71,227.72,6845.0
2020-10-05 10:35:00,227.79,228.42,227.78,227.98,2954.0,227.79,228.42,227.78,227.98,2954.0
2020-10-05 10:40:00,228.2,228.34,227.71,227.82,4477.0,228.2,228.34,227.71,227.82,4477.0
2020-10-05 10:45:00,227.96,228.21,227.95,228.02,1950.0,227.96,228.21,227.95,228.02,1950.0
2020-10-05 10:50:00,228.08,228.78,227.82,228.64,5933.0,228.08,228.78,227.82,228.64,5933.0
2020-10-05 10:55:00,229.08,229.33,228.29,228.63,2942.0,229.08,229.33,228.29,228.63,2942.0
2020-10-05 11:00:00,228.73,228.73,227.94,227.94,7814.0,228.73,228.73,227.94,227.94,7814.0
2020-10-05 11:05:00,228.0,228.05,227.72,228.0,3918.0,228.0,228.05,227.72,228.0,3918.0
2020-10-05 11:10:00,227.97,229.04,227.96,228.55,9116.0,227.97,229.04,227.96,228.55,9116.0
2020-10-05 11:15:00,228.55,229.41,228.54,229.26,5951.0,228.55,229.41,228.54,229.26,5951.0
2020-10-05 11:20:00,229.19,229.19,228.79,229.01,2172.0,229.19,229.19,228.79,229.01,2172.0
2020-10-05 11:25:00,229.0,229.21,228.76,228.83,3045.0,229.0,229.21,228.76,228.83,3045.0
2020-10-05 11:30:00,228.82,229.17,228.68,228.84,1570.0,228.82,229.17,228.68,228.84,1570.0
2020-10-05 11:35:00,228.84,228.85,228.18,228.18,2705.0,228.84,228.85,228.18,228.18,2705.0
2020-10-05 11:40:00,228.47,228.71,228.17,228.17,5433.0,228.47,228.71,228.17,228.17,5433.0
2020-10-05 11:45:00,228.24,229.39,228.18,229.24,4749.0,228.24,229.39,228.18,229.24,4749.0
2020-10-05 11:50:00,229.24,229.88,229.24,229.88,1685.0,229.24,229.88,229.24,229.88,1685.0
2020-10-05 11:55:00,229.89,230.44,229.89,230.07,4884.0,229.89,230.44,229.89,230.07,4884.0
2020-10-05 12:00:00,230.03,230.1,229.72,229.9,5538.0,230.03,230.1,229.72,229.9,5538.0
2020-10-05 12:05:00,229.92,230.22,229.72,229.87,5931.0,229.92,230.22,229.72,229.87,5931.0
2020-10-05 12:10:00,229.87,230.05,229.66,229.81,6799.0,229.87,230.05,229.66,229.81,6799.0
2020-10-05 12:15:00,230.0,230.12,229.47,229.47,6810.0,230.0,230.12,229.47,229.47,6810.0
2020-10-05 12:20:00,229.56,229.57,229.0,229.2,5035.0,229.56,229.57,229.0,229.2,5035.0
2020-10-05 12:25:00,229.18,229.23,228.86,228.86,2576.0,229.18,229.23,228.86,228.86,2576.0
2020-10-05 12:30:00,228.99,229.73,228.89,229.73,13347.0,228.99,229.73,228.89,229.73,13347.0
2020-10-05 12:35:00,229.7,230.57,229.64,230.34,9136.0,229.7,230.57,229.64,230.34,9136.0
2020-10-05 12:40:00,230.49,231.39,230.49,231.3,14524.0,230.49,231.39,230.49,231.3,14524.0
2020-10-05 12:45:00,231.36,231.98,231.35,231.78,11381.0,231.36,231.98,231.35,231.78,11381.0
2020-10-05 12:50:00,231.68,231.99,231.32,231.75,3719.0,231.68,231.99,231.32,231.75,3719.0
2020-10-05 12:55:00,231.96,231.96,231.27,231.27,2946.0,231.96,231.96,231.27,231.27,2946.0
2020-10-05 13:00:00,231.41,231.53,230.93,231.12,2364.0,231.41,231.53,230.93,231.12,2364.0
2020-10-05 13:05:00,231.07,231.41,230.88,231.34,7009.0,231.07,231.41,230.88,231.34,7009.0
2020-10-05 13:10:00,231.47,232.0,231.45,231.55,7769.0,231.47,232.0,231.45,231.55,7769.0
2020-10-05 13:15:00,231.54,231.76,231.44,231.75,3851.0,231.54,231.76,231.44,231.75,3851.0
2020-10-05 13:20:00,231.79,231.93,231.35,231.93,6607.0,231.79,231.93,231.35,231.93,6607.0
2020-10-05 13:25:00,232.0,232.33,231.58,231.58,4734.0,232.0,232.33,231.58,231.58,4734.0
2020-10-05 13:30:00,231.65,231.66,231.09,231.39,6464.0,231.65,231.66,231.09,231.39,6464.0
2020-10-05 13:35:00,231.66,231.82,231.54,231.77,2353.0,231.66,231.82,231.54,231.77,2353.0
2020-10-05 13:40:00,231.75,232.24,231.66,231.88,3771.0,231.75,232.24,231.66,231.88,3771.0
2020-10-05 13:45:00,231.88,231.97,231.8,231.97,1081.0,231.88,231.97,231.8,231.97,1081.0
2020-10-05 13:50:00,231.97,232.0,231.77,231.99,3040.0,231.97,232.0,231.77,231.99,3040.0
2020-10-05 13:55:00,232.05,232.37,231.99,232.15,1947.0,232.05,232.37,231.99,232.15,1947.0
2020-10-05 14:00:00,232.13,232.24,231.88,231.94,2425.0,232.13,232.24,231.88,231.94,2425.0
2020-10-05 14:05:00,232.04,232.38,231.89,232.38,900.0,232.04,232.38,231.89,232.38,900.0
2020-10-05 14:10:00,232.3,232.68,232.24,232.61,3305.0,232.3,232.68,232.24,232.61,3305.0
2020-10-05 14:15:00,232.63,233.0,232.63,232.89,4311.0,232.63,233.0,232.63,232.89,4311.0
2020-10-05 14:20:00,232.87,233.45,232.81,233.28,6827.0,232.87,233.45,232.81,233.28,6827.0
2020-10-05 14:25:00,233.22,233.22,232.72,233.11,2264.0,233.22,233.22,232.72,233.11,2264.0
2020-10-05 14:30:00,233.1,233.67,233.1,233.54,5100.0,233.1,233.67,233.1,233.54,5100.0
2020-10-05 14:35:00,233.53,233.93,233.53,233.81,4761.0,233.53,233.93,233.53,233.81,4761.0
2020-10-05 14:40:00,233.8,234.2,233.62,234.13,7466.0,233.8,234.2,233.62,234.13,7466.0
2020-10-05 14:45:00,234.05,234.26,234.01,234.17,2300.0,234.05,234.26,234.01,234.17,2300.0
2020-10-05 14:50:00,234.13,234.42,233.3,233.42,4351.0,234.13,234.42,233.3,233.42,4351.0
2020-10-05 14:55:00,233.51,234.05,233.51,234.03,7637.0,233.51,234.05,233.51,234.03,7637.0
2020-10-05 15:00:00,234.27,234.71,234.27,234.35,4498.0,234.27,234.71,234.27,234.35,4498.0
2020-10-05 15:05:00,234.34,234.5,233.8,234.08,8807.0,234.34,234.5,233.8,234.08,8807.0
2020-10-05 15:10:00,234.2,234.26,233.56,233.74,7617.0,234.2,234.26,233.56,233.74,7617.0
2020-10-05 15:15:00,233.64,234.08,233.5,233.67,14141.0,233.64,234.08,233.5,233.67,14141.0
2020-10-05 15:20:00,233.69,233.99,233.43,233.82,7427.0,233.69,233.99,233.43,233.82,7427.0
2020-10-05 15:25:00,233.84,234.11,233.75,233.9,7890.0,233.84,234.11,233.75,233.9,7890.0
2020-10-05 15:30:00,234.02,234.02,233.24,233.54,12987.0,234.02,234.02,233.24,233.54,12987.0
2020-10-05 15:35:00,233.56,233.59,233.29,233.36,13160.0,233.56,233.59,233.29,233.36,13160.0
2020-10-05 15:40:00,233.41,233.66,233.1,233.46,8307.0,233.41,233.66,233.1,233.46,8307.0
2020-10-05 15:45:00,233.46,233.56,233.17,233.4,10800.0,233.46,233.56,233.17,233.4,10800.0
2020-10-05 15:50:00,233.39,233.81,233.39,233.81,12798.0,233.39,233.81,233.39,233.81,12798.0
2020-10-05 15:55:00,233.73,233.9,233.59,233.65,18052.0,233.73,233.9,233.59,233.65,18052.0
2020-10-06 09:30:00,234.95,235.1,234.24,234.72,10944.0,234.95,235.1,234.24,234.72,10944.0
2020-10-06 09:35:00,235.0,235.18,233.96,233.97,1900.0,235.0,235.18,233.96,233.97,1900.0
2020-10-06 09:40:00,233.76,234.31,233.48,234.05,2500.0,233.76,234.31,233.48,234.05,2500.0
2020-10-06 09:45:00,234.34,234.37,233.21,233.78,5214.0,234.34,234.37,233.21,233.78,5214.0
2020-10-06 09:50:00,233.72,234.17,232.99,233.05,37493.0,233.72,234.17,232.99,233.05,37493.0
2020-10-06 09:55:00,233.33,233.41,232.61,232.95,4723.0,233.33,233.41,232.61,232.95,4723.0
2020-10-06 10:00:00,232.95,233.47,232.62,233.37,11478.0,232.95,233.47,232.62,233.37,11478.0
2020-10-06 10:05:00,233.57,233.57,232.7,233.32,8069.0,233.57,233.57,232.7,233.32,8069.0
2020-10-06 10:10:00,233.03,234.1,233.02,233.91,3001.0,233.03,234.1,233.02,233.91,3001.0
2020-10-06 10:15:00,234.0,235.16,234.0,235.15,2950.0,234.0,235.16,234.0,235.15,2950.0
2020-10-06 10:20:00,235.14,235.92,234.87,235.83,5995.0,235.14,235.92,234.87,235.83,5995.0
2020-10-06 10:25:00,235.82,235.92,235.33,235.33,3499.0,235.82,235.92,235.33,235.33,3499.0
2020-10-06 10:30:00,235.27,235.27,234.32,234.41,6209.0,235.27,235.27,234.32,234.41,6209.0
2020-10-06 10:35:00,234.3,234.32,233.72,233.83,2804.0,234.3,234.32,233.72,233.83,2804.0
2020-10-06 10:40:00,233.83,233.93,232.42,232.52,11078.0,233.83,233.93,232.42,232.52,11078.0
2020-10-06 10:45:00,232.61,233.75,232.61,233.34,6219.0,232.61,233.75,232.61,233.34,6219.0
2020-10-06 10:50:00,233.43,234.15,233.43,234.15,1800.0,233.43,234.15,233.43,234.15,1800.0
2020-10-06 10:55:00,234.15,234.25,234.03,234.14,1300.0,234.15,234.25,234.03,234.14,1300.0
2020-10-06 11:00:00,234.16,234.16,233.35,233.36,2506.0,234.16,234.16,233.35,233.36,2506.0
2020-10-06 11:05:00,233.12,233.57,233.08,233.57,2670.0,233.12,233.57,233.08,233.57,2670.0
2020-10-06 11:10:00,233.57,234.16,233.51,234.16,2985.0,233.57,234.16,233.51,234.16,2985.0
2020-10-06 11:15:00,234.01,234.15,233.91,234.07,1003.0,234.01,234.15,233.91,234.07,1003.0
2020-10-06 11:20:00,234.28,234.38,233.94,233.99,2964.0,234.28,234.38,233.94,233.99,2964.0
2020-10-06 11:25:00,233.7,234.13,233.7,234.0,648.0,233.7,234.13,233.7,234.0,648.0
2020-10-06 11:30:00,234.01,234.01,233.57,233.6,2222.0,234.01,234.01,233.57,233.6,2222.0
2020-10-06 11:35:00,233.99,234.46,233.98,234.46,800.0,233.99,234.46,233.98,234.46,800.0
2020-10-06 11:40:00,234.61,234.61,234.5,234.51,500.0,234.61,234.61,234.5,234.51,500.0
2020-10-06 11:45:00,234.45,235.0,234.42,234.79,10437.0,234.45,235.0,234.42,234.79,10437.0
2020-10-06 11:50:00,234.55,234.55,234.24,234.55,1800.0,234.55,234.55,234.24,234.55,1800.0
2020-10-06 11:55:00,234.85,235.19,234.85,235.18,2901.0,234.85,235.19,234.85,235.18,2901.0
2020-10-06 12:00:00,235.39,235.47,235.04,235.42,2326.0,235.39,235.47,235.04,235.42,2326.0
2020-10-06 12:05:00,235.31,235.33,234.95,235.1,2798.0,235.31,235.33,234.95,235.1,2798.0
2020-10-06 12:10:00,235.06,235.07,234.64,234.76,1400.0,235.06,235.07,234.64,234.76,1400.0
2020-10-06 12:15:00,234.73,235.02,234.58,235.0,2933.0,234.73,235.02,234.58,235.0,2933.0
2020-10-06 12:20:00,234.95,235.22,234.85,234.85,6994.0,234.95,235.22,234.85,234.85,6994.0
2020-10-06 12:25:00,234.89,235.0,234.74,234.74,4186.0,234.89,235.0,234.74,234.74,4186.0
2020-10-06 12:30:00,234.73,234.73,234.24,234.42,4041.0,234.73,234.73,234.24,234.42,4041.0
2020-10-06 12:35:00,234.47,234.53,234.28,234.28,3313.0,234.47,234.53,234.28,234.28,3313.0
2020-10-06 12:40:00,234.39,234.42,233.87,234.07,4137.0,234.39,234.42,233.87,234.07,4137.0
2020-10-06 12:45:00,234.0,234.02,233.88,233.91,3495.0,234.0,234.02,233.88,233.91,3495.0
2020-10-06 12:50:00,233.91,234.04,233.64,234.02,3500.0,233.91,234.04,233.64,234.02,3500.0
2020-10-06 12:55:00,234.06,234.11,233.88,234.01,2093.0,234.06,234.11,233.88,234.01,2093.0
2020-10-06 13:00:00,234.01,234.06,233.8,234.02,3399.0,234.01,234.06,233.8,234.02,3399.0
2020-10-06 13:05:00,234.03,234.11,233.94,234.0,5717.0,234.03,234.11,233.94,234.0,5717.0
2020-10-06 13:10:00,234.01,234.01,233.85,233.93,5242.0,234.01,234.01,233.85,233.93,5242.0
2020-10-06 13:15:00,233.93,233.93,233.37,233.42,3000.0,233.93,233.93,233.37,233.42,3000.0
2020-10-06 13:20:00,233.47,233.5,233.21,233.37,1454.0,233.47,233.5,233.21,233.37,1454.0
2020-10-06 13:25:00,233.37,233.37,232.62,232.9,9117.0,233.37,233.37,232.62,232.9,9117.0
2020-10-06 13:30:00,233.06,233.61,233.06,233.45,5135.0,233.06,233.61,233.06,233.45,5135.0
2020-10-06 13:35:00,233.42,233.42,233.0,233.01,2437.0,233.42,233.42,233.0,233.01,2437.0
2020-10-06 13:40:00,232.92,233.49,232.92,233.27,2770.0,232.92,233.49,232.92,233.27,2770.0
2020-10-06 13:45:00,233.27,233.27,232.85,232.93,1607.0,233.27,233.27,232.85,232.93,1607.0
2020-10-06 13:50:00,232.94,233.05,232.36,232.37,4319.0,232.94,233.05,232.36,232.37,4319.0
2020-10-06 13:55:00,232.38,233.0,232.37,233.0,1750.0,232.38,233.0,232.37,233.0,1750.0
2020-10-06 14:00:00,233.11,233.11,232.67,232.68,1550.0,233.11,233.11,232.67,232.68,1550.0
2020-10-06 14:05:00,232.68,232.84,232.6,232.74,1415.0,232.68,232.84,232.6,232.74,1415.0
2020-10-06 14:10:00,232.67,232.67,232.34,232.37,1400.0,232.67,232.67,232.34,232.37,1400.0
2020-10-06 14:15:00,232.47,232.83,232.47,232.83,2146.0,232.47,232.83,232.47,232.83,2146.0
2020-10-06 14:20:00,232.84,233.25,232.84,233.22,4293.0,232.84,233.25,232.84,233.22,4293.0
2020-10-06 14:25:00,233.2,233.2,232.67,232.92,2563.0,233.2,233.2,232.67,232.92,2563.0
2020-10-06 14:30:00,232.73,232.88,232.53,232.77,2052.0,232.73,232.88,232.53,232.77,2052.0
2020-10-06 14:35:00,232.71,233.24,232.71,233.13,4200.0,232.71,233.24,232.71,233.13,4200.0
2020-10-06 14:40:00,233.11,233.26,232.9,233.04,8870.0,233.11,233.26,232.9,233.04,8870.0
2020-10-06 14:45:00,232.9,233.21,231.53,231.61,8086.0,232.9,233.21,231.53,231.61,8086.0
2020-10-06 14:50:00,231.28,231.28,228.61,228.61,13831.0,231.28,231.28,228.61,228.61,13831.0
2020-10-06 14:55:00,228.3,228.9,227.34,228.41,4516.0,228.3,228.9,227.34,228.41,4516.0
2020-10-06 15:00:00,228.41,228.55,227.41,227.7,11080.0,228.41,228.55,227.41,227.7,11080.0
2020-10-06 15:05:00,227.54,228.0,226.65,227.1,15137.0,227.54,228.0,226.65,227.1,15137.0
2020-10-06 15:10:00,227.22,227.94,227.11,227.41,6051.0,227.22,227.94,227.11,227.41,6051.0
2020-10-06 15:15:00,227.0,227.54,226.4,226.48,10373.0,227.0,227.54,226.4,226.48,10373.0
2020-10-06 15:20:00,226.48,226.98,226.29,226.63,6736.0,226.48,226.98,226.29,226.63,6736.0
2020-10-06 15:25:00,226.48,227.35,226.48,227.11,11679.0,226.48,227.35,226.48,227.11,11679.0
2020-10-06 15:30:00,227.25,228.76,227.24,228.67,8506.0,227.25,228.76,227.24,228.67,8506.0
2020-10-06 15:35:00,228.62,228.63,227.25,227.69,15707.0,228.62,228.63,227.25,227.69,15707.0
2020-10-06 15:40:00,227.81,227.9,226.96,226.97,7833.0,227.81,227.9,226.96,226.97,7833.0
2020-10-06 15:45:00,227.12,227.42,226.54,227.06,16407.0,227.12,227.42,226.54,227.06,16407.0
2020-10-06 15:50:00,227.08,227.17,225.02,225.24,45087.0,227.08,227.17,225.02,225.24,45087.0
2020-10-06 15:55:00,225.39,225.88,225.2,225.56,74605.0,225.39,225.88,225.2,225.56,74605.0
2020-10-07 09:30:00,229.32,232.32,229.12,231.94,27495.0,229.32,232.32,229.12,231.94,27495.0
2020-10-07 09:35:00,231.93,232.24,230.57,230.61,11055.0,231.93,232.24,230.57,230.61,11055.0
2020-10-07 09:40:00,230.5,230.8,229.16,229.16,9919.0,230.5,230.8,229.16,229.16,9919.0
2020-10-07 09:45:00,229.13,229.28,228.47,228.75,8552.0,229.13,229.28,228.47,228.75,8552.0
2020-10-07 09:50:00,228.59,228.91,228.01,228.83,5611.0,228.59,228.91,228.01,228.83,5611.0
2020-10-07 09:55:00,228.83,229.62,228.79,229.58,3814.0,228.83,229.62,228.79,229.58,3814.0
2020-10-07 10:00:00,229.29,229.58,228.18,228.52,5484.0,229.29,229.58,228.18,228.52,5484.0
2020-10-07 10:05:00,228.43,228.54,228.02,228.36,8100.0,228.43,228.54,228.02,228.36,8100.0
2020-10-07 10:10:00,228.14,228.37,227.61,228.36,8363.0,228.14,228.37,227.61,228.36,8363.0
2020-10-07 10:15:00,228.37,229.1,228.35,229.1,5111.0,228.37,229.1,228.35,229.1,5111.0
2020-10-07 10:20:00,229.12,229.31,228.33,229.07,9086.0,229.12,229.31,228.33,229.07,9086.0
2020-10-07 10:25:00,229.19,229.31,228.78,229.24,4407.0,229.19,229.31,228.78,229.24,4407.0
2020-10-07 10:30:00,229.27,229.86,229.23,229.3,5025.0,229.27,229.86,229.23,229.3,5025.0
2020-10-07 10:35:00,229.35,229.45,228.36,228.36,5775.0,229.35,229.45,228.36,228.36,5775.0
2020-10-07 10:40:00,228.54,228.65,228.09,228.4,4530.0,228.54,228.65,228.09,228.4,4530.0
2020-10-07 10:45:00,228.66,228.78,228.0,228.0,3627.0,228.66,228.78,228.0,228.0,3627.0
2020-10-07 10:50:00,228.09,228.72,228.08,228.32,4459.0,228.09,228.72,228.08,228.32,4459.0
2020-10-07 10:55:00,228.34,228.34,227.55,227.56,3200.0,228.34,228.34,227.55,227.56,3200.0
2020-10-07 11:00:00,227.71,228.49,227.7,228.19,8032.0,227.71,228.49,227.7,228.19,8032.0
2020-10-07 11:05:00,228.11,228.53,228.1,228.53,1395.0,228.11,228.53,228.1,228.53,1395.0
2020-10-07 11:10:00,228.47,229.02,228.47,228.65,6170.0,228.47,229.02,228.47,228.65,6170.0
2020-10-07 11:15:00,228.54,228.78,228.04,228.14,3634.0,228.54,228.78,228.04,228.14,3634.0
2020-10-07 11:20:00,228.03,228.46,228.0,228.45,4600.0,228.03,228.46,228.0,228.45,4600.0
2020-10-07 11:25:00,228.36,228.36,227.62,228.17,3426.0,228.36,228.36,227.62,228.17,3426.0
2020-10-07 11:30:00,228.27,229.03,228.27,228.82,5768.0,228.27,229.03,228.27,228.82,5768.0
2020-10-07 11:35:00,228.77,228.77,228.2,228.42,5283.0,228.77,228.77,228.2,228.42,5283.0
2020-10-07 11:40:00,228.5,228.51,228.07,228.28,2572.0,228.5,228.51,228.07,228.28,2572.0
2020-10-07 11:45:00,228.04,228.42,228.0,228.3,6123.0,228.04,228.42,228.0,228.3,6123.0
2020-10-07 11:50:00,228.11,228.16,227.85,227.89,7609.0,228.11,228.16,227.85,227.89,7609.0
2020-10-07 11:55:00,227.89,228.0,227.46,227.46,5923.0,227.89,228.0,227.46,227.46,5923.0
2020-10-07 12:00:00,227.43,227.53,227.28,227.29,6730.0,227.43,227.53,227.28,227.29,6730.0
2020-10-07 12:05:00,227.23,227.33,226.49,226.52,12253.0,227.23,227.33,226.49,226.52,12253.0
2020-10-07 12:10:00,226.65,227.21,226.52,227.21,7537.0,226.65,227.21,226.52,227.21,7537.0
2020-10-07 12:15:00,227.17,227.53,227.13,227.46,3205.0,227.17,227.53,227.13,227.46,3205.0
2020-10-07 12:20:00,227.27,227.98,227.27,227.98,3000.0,227.27,227.98,227.27,227.98,3000.0
2020-10-07 12:25:00,227.76,228.54,227.76,228.06,6776.0,227.76,228.54,227.76,228.06,6776.0
2020-10-07 12:30:00,228.3,228.61,228.3,228.33,1105.0,228.3,228.61,228.3,228.33,1105.0
2020-10-07 12:35:00,228.3,228.3,228.13,228.17,400.0,228.3,228.3,228.13,228.17,400.0
2020-10-07 12:40:00,228.15,228.66,228.15,228.66,2059.0,228.15,228.66,228.15,228.66,2059.0
2020-10-07 12:45:00,228.66,228.68,228.41,228.68,3324.0,228.66,228.68,228.41,228.68,3324.0
2020-10-07 12:50:00,228.53,228.69,228.3,228.56,1335.0,228.53,228.69,228.3,228.56,1335.0
2020-10-07 12:55:00,228.56,228.89,228.47,228.89,6296.0,228.56,228.89,228.47,228.89,6296.0
2020-10-07 13:00:00,228.98,229.0,228.68,228.88,1300.0,228.98,229.0,228.68,228.88,1300.0
2020-10-07 13:05:00,228.81,228.81,228.44,228.68,2900.0,228.81,228.81,228.44,228.68,2900.0
2020-10-07 13:10:00,228.6,228.61,228.56,228.61,1339.0,228.6,228.61,228.56,228.61,1339.0
2020-10-07 13:15:00,228.74,229.58,228.74,229.54,3898.0,228.74,229.58,228.74,229.54,3898.0
2020-10-07 13:20:00,229.49,229.54,229.2,229.29,9101.0,229.49,229.54,229.2,229.29,9101.0
2020-10-07 13:25:00,229.24,229.47,229.24,229.36,800.0,229.24,229.47,229.24,229.36,800.0
2020-10-07 13:30:00,229.41,230.04,229.41,230.02,6176.0,229.41,230.04,229.41,230.02,6176.0
2020-10-07 13:35:00,229.98,230.0,229.74,229.83,3874.0,229.98,230.0,229.74,229.83,3874.0
2020-10-07 13:40:00,229.89,230.54,229.88,230.53,5960.0,229.89,230.54,229.88,230.53,5960.0
2020-10-07 13:45:00,230.6,230.91,230.41,230.53,5530.0,230.6,230.91,230.41,230.53,5530.0
2020-10-07 13:50:00,230.4,230.64,230.4,230.56,1900.0,230.4,230.64,230.4,230.56,1900.0
2020-10-07 13:55:00,230.64,230.64,230.29,230.29,3698.0,230.64,230.64,230.29,230.29,3698.0
2020-10-07 14:00:00,230.18,230.29,229.7,229.7,3382.0,230.18,230.29,229.7,229.7,3382.0
2020-10-07 14:05:00,229.64,229.68,229.33,229.33,1700.0,229.64,229.68,229.33,229.33,1700.0
2020-10-07 14:10:00,229.29,229.38,228.72,228.74,5569.0,229.29,229.38,228.72,228.74,5569.0
2020-10-07 14:15:00,228.77,228.77,228.43,228.64,7070.0,228.77,228.77,228.43,228.64,7070.0
2020-10-07 14:20:00,228.58,229.64,228.58,229.64,5300.0,228.58,229.64,228.58,229.64,5300.0
2020-10-07 14:25:00,229.63,229.63,229.0,229.06,3700.0,229.63,229.63,229.0,229.06,3700.0
2020-10-07 14:30:00,228.99,229.32,228.99,229.21,3050.0,228.99,229.32,228.99,229.21,3050.0
2020-10-07 14:35:00,229.17,229.58,229.12,229.39,3427.0,229.17,229.58,229.12,229.39,3427.0
2020-10-07 14:40:00,229.3,229.46,229.05,229.38,4067.0,229.3,229.46,229.05,229.38,4067.0
2020-10-07 14:45:00,229.16,229.88,229.16,229.76,3865.0,229.16,229.88,229.16,229.76,3865.0
2020-10-07 14:50:00,229.64,229.96,229.64,229.92,2898.0,229.64,229.96,229.64,229.92,2898.0
2020-10-07 14:55:00,229.99,229.99,229.19,229.31,8011.0,229.99,229.99,229.19,229.31,8011.0
2020-10-07 15:00:00,229.31,229.57,229.22,229.34,11344.0,229.31,229.57,229.22,229.34,11344.0
2020-10-07 15:05:00,229.4,229.74,229.4,229.55,15616.0,229.4,229.74,229.4,229.55,15616.0
2020-10-07 15:10:00,229.65,230.17,229.53,229.93,12620.0,229.65,230.17,229.53,229.93,12620.0
2020-10-07 15:15:00,229.93,229.93,229.45,229.45,6399.0,229.93,229.93,229.45,229.45,6399.0
2020-10-07 15:20:00,229.38,229.41,228.35,228.35,14600.0,229.38,229.41,228.35,228.35,14600.0
2020-10-07 15:25:00,228.4,229.05,228.4,229.05,7067.0,228.4,229.05,228.4,229.05,7067.0
2020-10-07 15:30:00,228.96,229.1,228.79,228.91,6885.0,228.96,229.1,228.79,228.91,6885.0
2020-10-07 15:35:00,228.97,229.14,228.61,229.05,14497.0,228.97,229.14,228.61,229.05,14497.0
2020-10-07 15:40:00,229.06,229.48,229.05,229.41,7521.0,229.06,229.48,229.05,229.41,7521.0
2020-10-07 15:45:00,229.46,229.78,229.46,229.71,11934.0,229.46,229.78,229.46,229.71,11934.0
2020-10-07 15:50:00,229.71,229.92,229.4,229.92,18002.0,229.71,229.92,229.4,229.92,18002.0
2020-10-07 15:55:00,229.99,229.99,229.27,229.5,44050.0,229.99,229.99,229.27,229.5,44050.0
2020-10-08 09:30:00,232.56,233.44,232.07,232.92,11891.0,232.56,233.44,232.07,232.92,11891.0
2020-10-08 09:35:00,232.94,233.24,232.72,233.24,1222.0,232.94,233.24,232.72,233.24,1222.0
2020-10-08 09:40:00,233.42,233.77,233.14,233.65,4824.0,233.42,233.77,233.14,233.65,4824.0
2020-10-08 09:45:00,233.53,235.45,232.6,235.45,13369.0,233.53,235.45,232.6,235.45,13369.0
2020-10-08 09:50:00,235.18,235.18,233.94,234.18,12764.0,235.18,235.18,233.94,234.18,12764.0
2020-10-08 09:55:00,234.24,235.56,234.24,235.43,5168.0,234.24,235.56,234.24,235.43,5168.0
2020-10-08 10:00:00,235.42,235.42,234.02,234.27,5575.0,235.42,235.42,234.02,234.27,5575.0
2020-10-08 10:05:00,234.25,234.36,234.04,234.12,4037.0,234.25,234.36,234.04,234.12,4037.0
2020-10-08 10:10:00,234.03,234.19,232.6,232.63,5095.0,234.03,234.19,232.6,232.63,5095.0
2020-10-08 10:15:00,232.65,233.93,232.57,233.47,6008.0,232.65,233.93,232.57,233.47,6008.0
2020-10-08 10:20:00,233.38,233.96,233.25,233.54,3290.0,233.38,233.96,233.25,233.54,3290.0
2020-10-08 10:25:00,233.41,233.55,232.68,233.27,3519.0,233.41,233.55,232.68,233.27,3519.0
2020-10-08 10:30:00,233.05,233.83,233.0,233.14,3200.0,233.05,233.83,233.0,233.14,3200.0
2020-10-08 10:35:00,233.03,233.66,232.89,233.66,1602.0,233.03,233.66,232.89,233.66,1602.0
2020-10-08 10:40:00,233.49,233.68,233.3,233.31,1204.0,233.49,233.68,233.3,233.31,1204.0
2020-10-08 10:45:00,233.19,233.19,232.15,232.15,5286.0,233.19,233.19,232.15,232.15,5286.0
2020-10-08 10:50:00,232.54,232.66,231.67,231.67,7846.0,232.54,232.66,231.67,231.67,7846.0
2020-10-08 10:55:00,231.9,233.54,231.9,233.54,4800.0,231.9,233.54,231.9,233.54,4800.0
2020-10-08 11:00:00,233.31,233.71,233.31,233.42,1017.0,233.31,233.71,233.31,233.42,1017.0
2020-10-08 11:05:00,233.56,233.94,233.34,233.94,2500.0,233.56,233.94,233.34,233.94,2500.0
2020-10-08 11:10:00,234.08,234.14,233.85,233.85,900.0,234.08,234.14,233.85,233.85,900.0
2020-10-08 11:15:00,234.27,234.43,234.26,234.29,1000.0,234.27,234.43,234.26,234.29,1000.0
2020-10-08 11:20:00,234.24,234.24,233.65,234.0,2709.0,234.24,234.24,233.65,234.0,2709.0
2020-10-08 11:25:00,234.0,234.0,233.31,233.31,2600.0,234.0,234.0,233.31,233.31,2600.0
2020-10-08 11:30:00,233.24,233.24,231.87,231.9,4488.0,233.24,233.24,231.87,231.9,4488.0
2020-10-08 11:35:00,232.0,232.23,231.74,232.0,5688.0,232.0,232.23,231.74,232.0,5688.0
2020-10-08 11:40:00,232.0,232.45,231.99,232.27,15134.0,232.0,232.45,231.99,232.27,15134.0
2020-10-08 11:45:00,232.32,232.51,232.17,232.17,1902.0,232.32,232.51,232.17,232.17,1902.0
2020-10-08 11:50:00,232.35,232.87,232.35,232.71,620.0,232.35,232.87,232.35,232.71,620.0
2020-10-08 11:55:00,233.13,233.96,233.13,233.81,2300.0,233.13,233.96,233.13,233.81,2300.0
2020-10-08 12:00:00,233.81,234.02,233.52,233.79,2031.0,233.81,234.02,233.52,233.79,2031.0
2020-10-08 12:05:00,233.81,234.65,233.55,234.41,5215.0,233.81,234.65,233.55,234.41,5215.0
2020-10-08 12:10:00,234.33,234.33,234.12,234.22,5018.0,234.33,234.33,234.12,234.22,5018.0
2020-10-08 12:15:00,234.26,234.39,234.21,234.38,2300.0,234.26,234.39,234.21,234.38,2300.0
2020-10-08 12:20:00,234.32,234.65,234.25,234.52,3200.0,234.32,234.65,234.25,234.52,3200.0
2020-10-08 12:25:00,234.5,234.69,234.48,234.6,6531.0,234.5,234.69,234.48,234.6,6531.0
2020-10-08 12:30:00,234.7,234.88,234.59,234.59,1843.0,234.7,234.88,234.59,234.59,1843.0
2020-10-08 12:35:00,234.79,235.1,234.68,234.68,3632.0,234.79,235.1,234.68,234.68,3632.0
2020-10-08 12:40:00,234.81,234.81,234.34,234.56,3077.0,234.81,234.81,234.34,234.56,3077.0
2020-10-08 12:45:00,234.68,234.73,234.43,234.43,943.0,234.68,234.73,234.43,234.43,943.0
2020-10-08 12:50:00,234.29,234.67,234.28,234.67,1050.0,234.29,234.67,234.28,234.67,1050.0
2020-10-08 12:55:00,234.77,234.9,234.56,234.79,2388.0,234.77,234.9,234.56,234.79,2388.0
2020-10-08 13:00:00,234.86,234.86,234.47,234.48,1496.0,234.86,234.86,234.47,234.48,1496.0
2020-10-08 13:05:00,234.34,234.78,234.29,234.74,2500.0,234.34,234.78,234.29,234.74,2500.0
2020-10-08 13:10:00,234.82,235.09,234.82,235.01,2592.0,234.82,235.09,234.82,235.01,2592.0
2020-10-08 13:15:00,235.07,235.56,234.94,235.56,6753.0,235.07,235.56,234.94,235.56,6753.0
2020-10-08 13:20:00,235.52,235.94,235.52,235.69,3375.0,235.52,235.94,235.52,235.69,3375.0
2020-10-08 13:25:00,235.63,235.63,235.11,235.3,28170.0,235.63,235.63,235.11,235.3,28170.0
2020-10-08 13:30:00,235.2,235.27,235.01,235.01,3400.0,235.2,235.27,235.01,235.01,3400.0
2020-10-08 13:35:00,235.09,235.56,234.97,235.4,5511.0,235.09,235.56,234.97,235.4,5511.0
2020-10-08 13:40:00,235.43,235.68,235.38,235.38,2873.0,235.43,235.68,235.38,235.38,2873.0
2020-10-08 13:45:00,235.32,235.32,234.97,235.11,1729.0,235.32,235.32,234.97,235.11,1729.0
2020-10-08 13:50:00,235.11,235.44,235.11,235.13,2888.0,235.11,235.44,235.11,235.13,2888.0
2020-10-08 13:55:00,235.27,235.56,235.25,235.45,2707.0,235.27,235.56,235.25,235.45,2707.0
2020-10-08 14:00:00,235.36,235.36,235.16,235.17,2000.0,235.36,235.36,235.16,235.17,2000.0
2020-10-08 14:05:00,235.28,235.34,235.09,235.26,4329.0,235.28,235.34,235.09,235.26,4329.0
2020-10-08 14:10:00,235.25,235.37,235.18,235.36,3933.0,235.25,235.37,235.18,235.36,3933.0
2020-10-08 14:15:00,235.35,235.36,235.22,235.33,2047.0,235.35,235.36,235.22,235.33,2047.0
2020-10-08 14:20:00,235.26,235.33,235.2,235.31,2902.0,235.26,235.33,235.2,235.31,2902.0
2020-10-08 14:25:00,235.27,235.32,235.08,235.21,3343.0,235.27,235.32,235.08,235.21,3343.0
2020-10-08 14:30:00,235.39,235.79,235.35,235.76,2589.0,235.39,235.79,235.35,235.76,2589.0
2020-10-08 14:35:00,235.7,235.94,235.48,235.67,3022.0,235.7,235.94,235.48,235.67,3022.0
2020-10-08 14:40:00,235.79,236.25,235.78,235.92,3159.0,235.79,236.25,235.78,235.92,3159.0
2020-10-08 14:45:00,236.07,236.32,236.07,236.25,3088.0,236.07,236.32,236.07,236.25,3088.0
2020-10-08 14:50:00,236.55,236.65,236.36,236.38,2400.0,236.55,236.65,236.36,236.38,2400.0
2020-10-08 14:55:00,236.5,236.92,236.5,236.7,5024.0,236.5,236.92,236.5,236.7,5024.0
2020-10-08 15:00:00,236.73,236.74,236.4,236.42,1400.0,236.73,236.74,236.4,236.42,1400.0
2020-10-08 15:05:00,236.48,236.95,236.4,236.92,3597.0,236.48,236.95,236.4,236.92,3597.0
2020-10-08 15:10:00,236.95,237.3,236.86,237.05,11925.0,236.95,237.3,236.86,237.05,11925.0
2020-10-08 15:15:00,237.07,237.5,237.06,237.5,3862.0,237.07,237.5,237.06,237.5,3862.0
2020-10-08 15:20:00,237.44,237.77,237.34,237.44,9046.0,237.44,237.77,237.34,237.44,9046.0
2020-10-08 15:25:00,237.44,237.86,237.44,237.48,7526.0,237.44,237.86,237.44,237.48,7526.0
2020-10-08 15:30:00,237.53,237.86,237.52,237.69,7194.0,237.53,237.86,237.52,237.69,7194.0
2020-10-08 15:35:00,237.7,238.1,237.7,238.02,13108.0,237.7,238.1,237.7,238.02,13108.0
2020-10-08 15:40:00,238.1,238.28,237.88,238.22,7244.0,238.1,238.28,237.88,238.22,7244.0
2020-10-08 15:45:00,238.11,238.23,237.36,237.43,12994.0,238.11,238.23,237.36,237.43,12994.0
2020-10-08 15:50:00,237.33,237.89,237.05,237.67,21084.0,237.33,237.89,237.05,237.67,21084.0
2020-10-08 15:55:00,237.85,237.88,237.26,237.41,37268.0,237.85,237.88,237.26,237.41,37268.0
2020-10-09 09:30:00,238.99,239.34,237.81,238.24,8159.0,238.99,239.34,237.81,238.24,8159.0
2020-10-09 09:35:00,237.95,239.66,237.31,239.64,7219.0,237.95,239.66,237.31,239.64,7219.0
2020-10-09 09:40:00,239.76,240.17,239.34,239.34,14121.0,239.76,240.17,239.34,239.34,14121.0
2020-10-09 09:45:00,239.12,240.64,238.41,240.21,5818.0,239.12,240.64,238.41,240.21,5818.0
2020-10-09 09:50:00,240.07,240.5,239.76,240.0,26826.0,240.07,240.5,239.76,240.0,26826.0
2020-10-09 09:55:00,240.11,240.56,239.89,239.89,7677.0,240.11,240.56,239.89,239.89,7677.0
2020-10-09 10:00:00,239.76,239.76,238.84,238.84,2483.0,239.76,239.76,238.84,238.84,2483.0
2020-10-09 10:05:00,238.54,238.91,238.53,238.83,1700.0,238.54,238.91,238.53,238.83,1700.0
2020-10-09 10:10:00,238.61,239.01,238.61,238.82,3000.0,238.61,239.01,238.61,238.82,3000.0
2020-10-09 10:15:00,238.81,239.05,238.27,238.41,3850.0,238.81,239.05,238.27,238.41,3850.0
2020-10-09 10:20:00,238.0,238.0,237.6,237.82,2300.0,238.0,238.0,237.6,237.82,2300.0
2020-10-09 10:25:00,237.6,237.6,236.87,237.0,3397.0,237.6,237.6,236.87,237.0,3397.0
2020-10-09 10:30:00,237.33,238.52,237.17,238.27,10442.0,237.33,238.52,237.17,238.27,10442.0
2020-10-09 10:35:00,238.17,238.44,237.74,237.74,3565.0,238.17,238.44,237.74,237.74,3565.0
2020-10-09 10:40:00,237.87,237.89,237.7,237.87,400.0,237.87,237.89,237.7,237.87,400.0
2020-10-09 10:45:00,238.12,238.68,237.69,237.92,3528.0,238.12,238.68,237.69,237.92,3528.0
2020-10-09 10:50:00,237.56,237.76,237.47,237.48,2571.0,237.56,237.76,237.47,237.48,2571.0
2020-10-09 10:55:00,237.61,238.11,237.42,237.43,1507.0,237.61,238.11,237.42,237.43,1507.0
2020-10-09 11:00:00,237.46,237.95,237.26,237.26,2827.0,237.46,237.95,237.26,237.26,2827.0
2020-10-09 11:05:00,237.24,238.19,237.1,237.77,4589.0,237.24,238.19,237.1,237.77,4589.0
2020-10-09 11:10:00,237.63,237.65,237.41,237.41,500.0,237.63,237.65,237.41,237.41,500.0
2020-10-09 11:15:00,237.42,237.59,237.26,237.35,719.0,237.42,237.59,237.26,237.35,719.0
2020-10-09 11:20:00,237.04,237.31,236.78,236.79,6374.0,237.04,237.31,236.78,236.79,6374.0
2020-10-09 11:25:00,236.93,237.14,236.77,236.78,3017.0,236.93,237.14,236.77,236.78,3017.0
2020-10-09 11:30:00,236.78,236.78,236.08,236.49,1990.0,236.78,236.78,236.08,236.49,1990.0
2020-10-09 11:35:00,236.72,237.45,236.71,236.78,8366.0,236.72,237.45,236.71,236.78,8366.0
2020-10-09 11:40:00,236.84,237.22,236.61,236.76,4496.0,236.84,237.22,236.61,236.76,4496.0
2020-10-09 11:45:00,236.9,237.79,236.9,237.62,5107.0,236.9,237.79,236.9,237.62,5107.0
2020-10-09 11:50:00,237.85,238.88,237.69,238.79,6885.0,237.85,238.88,237.69,238.79,6885.0
2020-10-09 11:55:00,238.81,238.85,238.64,238.75,2904.0,238.81,238.85,238.64,238.75,2904.0
2020-10-09 12:00:00,238.64,238.8,238.2,238.37,12856.0,238.64,238.8,238.2,238.37,12856.0
2020-10-09 12:05:00,238.5,238.84,238.5,238.83,670.0,238.5,238.84,238.5,238.83,670.0
2020-10-09 12:10:00,238.83,238.94,238.76,238.94,2820.0,238.83,238.94,238.76,238.94,2820.0
2020-10-09 12:15:00,238.86,238.86,237.97,238.18,16119.0,238.86,238.86,237.97,238.18,16119.0
2020-10-09 12:20:00,238.36,238.9,238.35,238.77,3867.0,238.36,238.9,238.35,238.77,3867.0
2020-10-09 12:25:00,238.77,239.36,238.77,239.0,6300.0,238.77,239.36,238.77,239.0,6300.0
2020-10-09 12:30:00,239.19,239.25,238.87,239.1,2350.0,239.19,239.25,238.87,239.1,2350.0
2020-10-09 12:35:00,239.1,239.1,238.33,238.51,5943.0,239.1,239.1,238.33,238.51,5943.0
2020-10-09 12:40:00,238.65,238.9,238.62,238.78,1625.0,238.65,238.9,238.62,238.78,1625.0
2020-10-09 12:45:00,239.1,239.1,237.94,237.94,4272.0,239.1,239.1,237.94,237.94,4272.0
2020-10-09 12:50:00,237.98,238.08,237.69,238.07,2363.0,237.98,238.08,237.69,238.07,2363.0
2020-10-09 12:55:00,237.9,238.13,237.67,238.09,7821.0,237.9,238.13,237.67,238.09,7821.0
2020-10-09 13:00:00,238.17,238.2,237.83,237.83,2437.0,238.17,238.2,237.83,237.83,2437.0
2020-10-09 13:05:00,237.97,238.08,237.73,238.07,1200.0,237.97,238.08,237.73,238.07,1200.0
2020-10-09 13:10:00,238.12,238.19,237.97,238.08,1900.0,238.12,238.19,237.97,238.08,1900.0
2020-10-09 13:15:00,238.19,238.37,237.9,237.95,5616.0,238.19,238.37,237.9,237.95,5616.0
2020-10-09 13:20:00,237.84,237.89,237.59,237.87,3741.0,237.84,237.89,237.59,237.87,3741.0
2020-10-09 13:25:00,237.97,238.29,237.96,238.2,2660.0,237.97,238.29,237.96,238.2,2660.0
2020-10-09 13:30:00,237.92,238.19,237.31,237.35,6211.0,237.92,238.19,237.31,237.35,6211.0
2020-10-09 13:35:00,237.38,237.63,237.38,237.58,4200.0,237.38,237.63,237.38,237.58,4200.0
2020-10-09 13:40:00,237.62,237.79,237.3,237.79,5632.0,237.62,237.79,237.3,237.79,5632.0
2020-10-09 13:45:00,237.8,237.85,237.66,237.77,700.0,237.8,237.85,237.66,237.77,700.0
2020-10-09 13:50:00,237.49,237.5,236.91,236.97,977.0,237.49,237.5,236.91,236.97,977.0
2020-10-09 13:55:00,237.09,237.72,237.08,237.72,890.0,237.09,237.72,237.08,237.72,890.0
2020-10-09 14:00:00,237.44,237.44,237.0,237.14,1425.0,237.44,237.44,237.0,237.14,1425.0
2020-10-09 14:05:00,237.01,237.01,236.32,236.32,2620.0,237.01,237.01,236.32,236.32,2620.0
2020-10-09 14:10:00,236.25,236.36,236.22,236.23,751.0,236.25,236.36,236.22,236.23,751.0
2020-10-09 14:15:00,236.35,236.52,236.34,236.35,2012.0,236.35,236.52,236.34,236.35,2012.0
2020-10-09 14:20:00,236.28,236.33,235.63,235.63,1598.0,236.28,236.33,235.63,235.63,1598.0
2020-10-09 14:25:00,235.74,236.35,235.6,236.34,4333.0,235.74,236.35,235.6,236.34,4333.0
2020-10-09 14:30:00,236.39,236.39,236.1,236.25,1217.0,236.39,236.39,236.1,236.25,1217.0
2020-10-09 14:35:00,235.99,236.0,235.01,235.12,6526.0,235.99,236.0,235.01,235.12,6526.0
2020-10-09 14:40:00,235.32,235.88,235.32,235.83,2700.0,235.32,235.88,235.32,235.83,2700.0
2020-10-09 14:45:00,235.84,235.87,235.57,235.58,1353.0,235.84,235.87,235.57,235.58,1353.0
2020-10-09 14:50:00,235.49,236.02,235.49,236.02,4074.0,235.49,236.02,235.49,236.02,4074.0
2020-10-09 14:55:00,235.77,235.88,235.19,235.19,1750.0,235.77,235.88,235.19,235.19,1750.0
2020-10-09 15:00:00,235.19,235.61,234.83,235.61,7185.0,235.19,235.61,234.83,235.61,7185.0
2020-10-09 15:05:00,235.38,235.4,235.08,235.22,2522.0,235.38,235.4,235.08,235.22,2522.0
2020-10-09 15:10:00,235.25,235.35,235.06,235.35,1921.0,235.25,235.35,235.06,235.35,1921.0
2020-10-09 15:15:00,235.24,235.35,235.06,235.17,1600.0,235.24,235.35,235.06,235.17,1600.0
2020-10-09 15:20:00,235.22,235.62,235.07,235.12,7991.0,235.22,235.62,235.07,235.12,7991.0
2020-10-09 15:25:00,235.05,235.12,234.61,234.69,10319.0,235.05,235.12,234.61,234.69,10319.0
2020-10-09 15:30:00,234.69,234.71,233.52,233.65,18167.0,234.69,234.71,233.52,233.65,18167.0
2020-10-09 15:35:00,233.65,233.71,233.18,233.26,9675.0,233.65,233.71,233.18,233.26,9675.0
2020-10-09 15:40:00,233.2,233.4,233.05,233.29,7905.0,233.2,233.4,233.05,233.29,7905.0
2020-10-09 15:45:00,233.23,233.63,233.17,233.42,11361.0,233.23,233.63,233.17,233.42,11361.0
2020-10-09 15:50:00,233.33,233.46,232.78,233.22,20205.0,233.33,233.46,232.78,233.22,20205.0
2020-10-09 15:55:00,233.23,233.88,233.04,233.82,27944.0,233.23,233.88,233.04,233.82,27944.0
2020-10-12 09:30:00,235.45,236.27,234.06,235.03,19665.0,235.45,236.27,234.06,235.03,19665.0
2020-10-12 09:35:00,235.19,236.83,235.18,236.28,4610.0,235.19,236.83,235.18,236.28,4610.0
2020-10-12 09:40:00,236.85,238.5,236.85,237.87,9446.0,236.85,238.5,236.85,237.87,9446.0
2020-10-12 09:45:00,237.61,237.61,236.08,236.08,2504.0,237.61,237.61,236.08,236.08,2504.0
2020-10-12 09:50:00,236.0,237.57,235.77,237.39,27862.0,236.0,237.57,235.77,237.39,27862.0
2020-10-12 09:55:00,237.43,240.39,237.42,240.39,102978.0,237.43,240.39,237.42,240.39,102978.0
2020-10-12 10:00:00,240.11,240.8,238.23,238.61,29159.0,240.11,240.8,238.23,238.61,29159.0
2020-10-12 10:05:00,238.61,239.77,238.41,238.77,3937.0,238.61,239.77,238.41,238.77,3937.0
2020-10-12 10:10:00,238.92,239.76,238.92,239.34,6035.0,238.92,239.76,238.92,239.34,6035.0
2020-10-12 10:15:00,239.34,239.34,238.45,238.81,4620.0,239.34,239.34,238.45,238.81,4620.0
2020-10-12 10:20:00,238.8,238.8,238.23,238.51,7850.0,238.8,238.8,238.23,238.51,7850.0
2020-10-12 10:25:00,238.42,238.8,238.31,238.8,1600.0,238.42,238.8,238.31,238.8,1600.0
2020-10-12 10:30:00,239.05,239.05,238.17,238.33,3026.0,239.05,239.05,238.17,238.33,3026.0
2020-10-12 10:35:00,238.75,238.75,238.09,238.34,2700.0,238.75,238.75,238.09,238.34,2700.0
2020-10-12 10:40:00,238.44,238.51,237.72,238.2,7900.0,238.44,238.51,237.72,238.2,7900.0
2020-10-12 10:45:00,238.17,238.42,237.86,238.39,2895.0,238.17,238.42,237.86,238.39,2895.0
2020-10-12 10:50:00,238.23,239.12,238.23,238.99,4850.0,238.23,239.12,238.23,238.99,4850.0
2020-10-12 10:55:00,239.73,240.13,239.21,239.38,9452.0,239.73,240.13,239.21,239.38,9452.0
2020-10-12 11:00:00,239.7,240.69,239.62,240.69,4868.0,239.7,240.69,239.62,240.69,4868.0
2020-10-12 11:05:00,240.69,240.69,239.65,240.0,12842.0,240.69,240.69,239.65,240.0,12842.0
2020-10-12 11:10:00,240.05,240.75,240.05,240.74,3963.0,240.05,240.75,240.05,240.74,3963.0
2020-10-12 11:15:00,240.72,241.06,240.47,241.05,7075.0,240.72,241.06,240.47,241.05,7075.0
2020-10-12 11:20:00,241.19,241.84,241.19,241.68,12379.0,241.19,241.84,241.19,241.68,12379.0
2020-10-12 11:25:00,241.75,241.87,241.33,241.64,5000.0,241.75,241.87,241.33,241.64,5000.0
2020-10-12 11:30:00,241.76,242.18,241.75,242.18,6060.0,241.76,242.18,241.75,242.18,6060.0
2020-10-12 11:35:00,241.93,242.62,241.82,242.49,3158.0,241.93,242.62,241.82,242.49,3158.0
2020-10-12 11:40:00,242.65,242.78,241.78,241.78,5056.0,242.65,242.78,241.78,241.78,5056.0
2020-10-12 11:45:00,241.94,242.24,241.0,241.0,16870.0,241.94,242.24,241.0,241.0,16870.0
2020-10-12 11:50:00,241.21,241.38,241.04,241.34,2615.0,241.21,241.38,241.04,241.34,2615.0
2020-10-12 11:55:00,241.74,242.0,241.58,241.58,3159.0,241.74,242.0,241.58,241.58,3159.0
2020-10-12 12:00:00,241.55,241.55,240.6,240.7,5243.0,241.55,241.55,240.6,240.7,5243.0
2020-10-12 12:05:00,240.91,241.18,240.75,240.97,4184.0,240.91,241.18,240.75,240.97,4184.0
2020-10-12 12:10:00,241.05,241.21,240.43,240.89,5366.0,241.05,241.21,240.43,240.89,5366.0
2020-10-12 12:15:00,240.77,240.91,240.67,240.71,3126.0,240.77,240.91,240.67,240.71,3126.0
2020-10-12 12:20:00,240.82,241.21,240.53,240.53,4601.0,240.82,241.21,240.53,240.53,4601.0
2020-10-12 12:25:00,240.62,241.14,240.62,241.05,1200.0,240.62,241.14,240.62,241.05,1200.0
2020-10-12 12:30:00,241.2,241.33,240.36,240.64,3990.0,241.2,241.33,240.36,240.64,3990.0
2020-10-12 12:35:00,240.68,240.89,240.37,240.59,2068.0,240.68,240.89,240.37,240.59,2068.0
2020-10-12 12:40:00,240.42,240.59,240.13,240.54,3929.0,240.42,240.59,240.13,240.54,3929.0
2020-10-12 12:45:00,240.52,240.82,240.43,240.79,2358.0,240.52,240.82,240.43,240.79,2358.0
2020-10-12 12:50:00,240.79,240.79,240.34,240.6,2505.0,240.79,240.79,240.34,240.6,2505.0
2020-10-12 12:55:00,240.52,240.52,239.53,239.82,3620.0,240.52,240.52,239.53,239.82,3620.0
2020-10-12 13:00:00,239.72,240.08,239.49,239.49,3269.0,239.72,240.08,239.49,239.49,3269.0
2020-10-12 13:05:00,239.39,239.39,239.13,239.19,3661.0,239.39,239.39,239.13,239.19,3661.0
2020-10-12 13:10:00,239.17,239.54,239.13,239.41,2000.0,239.17,239.54,239.13,239.41,2000.0
2020-10-12 13:15:00,239.54,239.75,239.37,239.53,3000.0,239.54,239.75,239.37,239.53,3000.0
2020-10-12 13:20:00,239.45,239.77,239.44,239.77,2984.0,239.45,239.77,239.44,239.77,2984.0
2020-10-12 13:25:00,239.63,239.89,239.59,239.74,3477.0,239.63,239.89,239.59,239.74,3477.0
2020-10-12 13:30:00,239.71,239.95,239.68,239.77,3544.0,239.71,239.95,239.68,239.77,3544.0
2020-10-12 13:35:00,239.58,239.58,238.91,239.32,2293.0,239.58,239.58,238.91,239.32,2293.0
2020-10-12 13:40:00,239.35,239.76,239.21,239.21,2595.0,239.35,239.76,239.21,239.21,2595.0
2020-10-12 13:45:00,239.28,239.7,239.25,239.7,2114.0,239.28,239.7,239.25,239.7,2114.0
2020-10-12 13:50:00,239.51,239.66,239.4,239.45,2054.0,239.51,239.66,239.4,239.45,2054.0
2020-10-12 13:55:00,239.56,239.96,239.4,239.96,1568.0,239.56,239.96,239.4,239.96,1568.0
2020-10-12 14:00:00,239.8,239.91,239.67,239.68,3115.0,239.8,239.91,239.67,239.68,3115.0
2020-10-12 14:05:00,239.75,239.92,239.52,239.7,5150.0,239.75,239.92,239.52,239.7,5150.0
2020-10-12 14:10:00,239.69,239.69,239.22,239.41,4201.0,239.69,239.69,239.22,239.41,4201.0
2020-10-12 14:15:00,239.34,239.34,239.14,239.2,2872.0,239.34,239.34,239.14,239.2,2872.0
2020-10-12 14:20:00,239.12,239.27,238.68,238.98,6998.0,239.12,239.27,238.68,238.98,6998.0
2020-10-12 14:25:00,239.01,239.26,238.83,239.26,5352.0,239.01,239.26,238.83,239.26,5352.0
2020-10-12 14:30:00,239.12,239.38,239.08,239.22,2110.0,239.12,239.38,239.08,239.22,2110.0
2020-10-12 14:35:00,239.14,239.4,238.98,239.07,3927.0,239.14,239.4,238.98,239.07,3927.0
2020-10-12 14:40:00,239.08,239.38,238.78,238.9,5081.0,239.08,239.38,238.78,238.9,5081.0
2020-10-12 14:45:00,238.95,239.06,238.62,238.63,3900.0,238.95,239.06,238.62,238.63,3900.0
2020-10-12 14:50:00,238.58,238.77,238.53,238.61,3400.0,238.58,238.77,238.53,238.61,3400.0
2020-10-12 14:55:00,238.66,239.23,238.61,239.11,5275.0,238.66,239.23,238.61,239.11,5275.0
2020-10-12 15:00:00,239.08,239.26,238.75,238.91,4379.0,239.08,239.26,238.75,238.91,4379.0
2020-10-12 15:05:00,238.87,239.07,238.79,238.79,2667.0,238.87,239.07,238.79,238.79,2667.0
2020-10-12 15:10:00,238.89,239.24,238.51,238.56,6807.0,238.89,239.24,238.51,238.56,6807.0
2020-10-12 15:15:00,238.56,238.8,238.52,238.76,3924.0,238.56,238.8,238.52,238.76,3924.0
2020-10-12 15:20:00,238.88,239.0,238.41,238.44,6682.0,238.88,239.0,238.41,238.44,6682.0
2020-10-12 15:25:00,238.44,238.44,238.24,238.42,3431.0,238.44,238.44,238.24,238.42,3431.0
2020-10-12 15:30:00,238.39,238.39,237.82,238.01,6737.0,238.39,238.39,237.82,238.01,6737.0
2020-10-12 15:35:00,238.06,238.38,238.06,238.29,5490.0,238.06,238.38,238.06,238.29,5490.0
2020-10-12 15:40:00,238.22,238.39,238.0,238.0,4691.0,238.22,238.39,238.0,238.0,4691.0
2020-10-12 15:45:00,238.03,238.11,237.45,237.58,9980.0,238.03,238.11,237.45,237.58,9980.0
2020-10-12 15:50:00,237.57,237.69,237.33,237.65,10712.0,237.57,237.69,237.33,237.65,10712.0
2020-10-12 15:55:00,237.63,238.1,237.62,237.73,20812.0,237.63,238.1,237.62,237.73,20812.0
2020-10-13 09:30:00,237.65,239.17,236.25,239.0,12630.0,237.65,239.17,236.25,239.0,12630.0
2020-10-13 09:35:00,239.03,239.03,236.07,236.53,1200.0,239.03,239.03,236.07,236.53,1200.0
2020-10-13 09:40:00,236.36,237.38,236.29,236.43,3015.0,236.36,237.38,236.29,236.43,3015.0
2020-10-13 09:45:00,236.72,236.91,236.2,236.47,2524.0,236.72,236.91,236.2,236.47,2524.0
2020-10-13 09:50:00,236.77,236.94,235.42,235.46,1778.0,236.77,236.94,235.42,235.46,1778.0
2020-10-13 09:55:00,236.19,237.3,236.18,237.01,2970.0,236.19,237.3,236.18,237.01,2970.0
2020-10-13 10:00:00,237.29,238.32,237.29,238.32,2305.0,237.29,238.32,237.29,238.32,2305.0
2020-10-13 10:05:00,238.28,238.84,237.83,238.54,4957.0,238.28,238.84,237.83,238.54,4957.0
2020-10-13 10:10:00,238.38,238.43,237.83,238.21,1111.0,238.38,238.43,237.83,238.21,1111.0
2020-10-13 10:15:00,238.34,238.55,238.2,238.21,1022.0,238.34,238.55,238.2,238.21,1022.0
2020-10-13 10:20:00,238.28,238.62,237.96,238.62,2700.0,238.28,238.62,237.96,238.62,2700.0
2020-10-13 10:25:00,238.4,238.82,238.4,238.82,2317.0,238.4,238.82,238.4,238.82,2317.0
2020-10-13 10:30:00,238.65,239.11,238.19,238.63,11891.0,238.65,239.11,238.19,238.63,11891.0
2020-10-13 10:35:00,238.78,239.41,238.57,239.41,27749.0,238.78,239.41,238.57,239.41,27749.0
2020-10-13 10:40:00,239.2,239.2,238.75,238.91,1000.0,239.2,239.2,238.75,238.91,1000.0
2020-10-13 10:45:00,238.71,239.48,238.61,239.28,3412.0,238.71,239.48,238.61,239.28,3412.0
2020-10-13 10:50:00,239.32,239.33,238.78,238.78,1199.0,239.32,239.33,238.78,238.78,1199.0
2020-10-13 10:55:00,239.23,240.11,239.12,239.47,7844.0,239.23,240.11,239.12,239.47,7844.0
2020-10-13 11:00:00,239.79,239.85,239.48,239.65,2170.0,239.79,239.85,239.48,239.65,2170.0
2020-10-13 11:05:00,239.69,239.95,239.55,239.95,3221.0,239.69,239.95,239.55,239.95,3221.0
2020-10-13 11:10:00,239.85,240.26,239.79,239.86,1680.0,239.85,240.26,239.79,239.86,1680.0
2020-10-13 11:15:00,239.81,239.84,239.69,239.7,1000.0,239.81,239.84,239.69,239.7,1000.0
2020-10-13 11:20:00,239.64,239.8,239.53,239.53,700.0,239.64,239.8,239.53,239.53,700.0
2020-10-13 11:25:00,239.73,239.74,239.14,239.42,1369.0,239.73,239.74,239.14,239.42,1369.0
2020-10-13 11:30:00,239.55,239.75,239.3,239.52,3512.0,239.55,239.75,239.3,239.52,3512.0
2020-10-13 11:35:00,239.38,239.7,239.38,239.7,1830.0,239.38,239.7,239.38,239.7,1830.0
2020-10-13 11:40:00,239.71,239.77,239.38,239.58,1400.0,239.71,239.77,239.38,239.58,1400.0
2020-10-13 11:45:00,239.58,239.78,239.48,239.61,4262.0,239.58,239.78,239.48,239.61,4262.0
2020-10-13 11:50:00,239.56,239.87,239.56,239.77,2244.0,239.56,239.87,239.56,239.77,2244.0
2020-10-13 11:55:00,239.78,239.94,239.78,239.79,900.0,239.78,239.94,239.78,239.79,900.0
2020-10-13 12:00:00,239.97,240.05,239.4,239.59,1813.0,239.97,240.05,239.4,239.59,1813.0
2020-10-13 12:05:00,239.53,239.76,239.19,239.41,2359.0,239.53,239.76,239.19,239.41,2359.0
2020-10-13 12:10:00,239.42,239.54,238.97,239.38,4409.0,239.42,239.54,238.97,239.38,4409.0
2020-10-13 12:15:00,239.38,239.79,239.27,239.6,3241.0,239.38,239.79,239.27,239.6,3241.0
2020-10-13 12:20:00,239.53,239.96,239.47,239.67,1911.0,239.53,239.96,239.47,239.67,1911.0
2020-10-13 12:25:00,239.61,239.62,239.31,239.61,1075.0,239.61,239.62,239.31,239.61,1075.0
2020-10-13 12:30:00,239.47,239.49,239.14,239.27,1328.0,239.47,239.49,239.14,239.27,1328.0
2020-10-13 12:35:00,239.23,239.23,238.99,239.13,2500.0,239.23,239.23,238.99,239.13,2500.0
2020-10-13 12:40:00,239.31,239.7,239.31,239.39,1538.0,239.31,239.7,239.31,239.39,1538.0
2020-10-13 12:45:00,239.59,239.76,239.29,239.58,2169.0,239.59,239.76,239.29,239.58,2169.0
2020-10-13 12:50:00,239.64,240.17,239.53,239.71,5125.0,239.64,240.17,239.53,239.71,5125.0
2020-10-13 12:55:00,239.81,240.15,239.54,240.15,8012.0,239.81,240.15,239.54,240.15,8012.0
2020-10-13 13:00:00,240.24,240.36,240.11,240.3,3749.0,240.24,240.36,240.11,240.3,3749.0
2020-10-13 13:05:00,240.3,240.64,240.0,240.53,8339.0,240.3,240.64,240.0,240.53,8339.0
2020-10-13 13:10:00,240.83,241.2,240.83,241.14,3099.0,240.83,241.2,240.83,241.14,3099.0
2020-10-13 13:15:00,241.07,241.44,240.67,240.73,12037.0,241.07,241.44,240.67,240.73,12037.0
2020-10-13 13:20:00,240.72,241.06,240.64,241.03,5517.0,240.72,241.06,240.64,241.03,5517.0
2020-10-13 13:25:00,241.02,241.39,241.0,241.22,1209.0,241.02,241.39,241.0,241.22,1209.0
2020-10-13 13:30:00,241.32,241.32,240.87,241.2,3636.0,241.32,241.32,240.87,241.2,3636.0
2020-10-13 13:35:00,241.08,241.19,240.99,241.02,2505.0,241.08,241.19,240.99,241.02,2505.0
2020-10-13 13:40:00,241.14,241.43,241.13,241.4,10187.0,241.14,241.43,241.13,241.4,10187.0
2020-10-13 13:45:00,241.45,241.45,241.03,241.32,2902.0,241.45,241.45,241.03,241.32,2902.0
2020-10-13 13:50:00,241.41,241.45,240.75,240.83,3597.0,241.41,241.45,240.75,240.83,3597.0
2020-10-13 13:55:00,240.75,240.8,240.47,240.61,3859.0,240.75,240.8,240.47,240.61,3859.0
2020-10-13 14:00:00,240.51,241.13,240.4,241.13,7269.0,240.51,241.13,240.4,241.13,7269.0
2020-10-13 14:05:00,241.1,241.22,240.82,240.96,10804.0,241.1,241.22,240.82,240.96,10804.0
2020-10-13 14:10:00,240.98,241.15,240.83,241.06,5980.0,240.98,241.15,240.83,241.06,5980.0
2020-10-13 14:15:00,241.03,241.18,240.93,241.06,1142.0,241.03,241.18,240.93,241.06,1142.0
2020-10-13 14:20:00,241.02,241.07,240.72,241.05,4200.0,241.02,241.07,240.72,241.05,4200.0
2020-10-13 14:25:00,241.04,241.04,240.7,240.71,4200.0,241.04,241.04,240.7,240.71,4200.0
2020-10-13 14:30:00,240.58,241.11,240.17,241.04,5300.0,240.58,241.11,240.17,241.04,5300.0
2020-10-13 14:35:00,240.94,240.94,240.63,240.64,1000.0,240.94,240.94,240.63,240.64,1000.0
2020-10-13 14:40:00,240.8,240.81,240.34,240.43,1500.0,240.8,240.81,240.34,240.43,1500.0
2020-10-13 14:45:00,240.42,240.5,240.25,240.28,2500.0,240.42,240.5,240.25,240.28,2500.0
2020-10-13 14:50:00,240.28,240.5,239.84,239.84,3169.0,240.28,240.5,239.84,239.84,3169.0
2020-10-13 14:55:00,239.94,240.05,239.47,239.47,1850.0,239.94,240.05,239.47,239.47,1850.0
2020-10-13 15:00:00,239.4,239.57,238.84,238.84,2136.0,239.4,239.57,238.84,238.84,2136.0
2020-10-13 15:05:00,239.03,239.14,238.78,238.78,1000.0,239.03,239.14,238.78,238.78,1000.0
2020-10-13 15:10:00,239.0,239.43,238.84,239.0,3829.0,239.0,239.43,238.84,239.0,3829.0
2020-10-13 15:15:00,239.09,239.53,239.09,239.45,1750.0,239.09,239.53,239.09,239.45,1750.0
2020-10-13 15:20:00,239.45,239.62,239.35,239.53,2253.0,239.45,239.62,239.35,239.53,2253.0
2020-10-13 15:25:00,239.42,239.63,239.09,239.09,3541.0,239.42,239.63,239.09,239.09,3541.0
2020-10-13 15:30:00,239.32,239.51,239.2,239.28,2790.0,239.32,239.51,239.2,239.28,2790.0
2020-10-13 15:35:00,239.31,239.51,239.18,239.43,3652.0,239.31,239.51,239.18,239.43,3652.0
2020-10-13 15:40:00,239.36,239.51,239.16,239.19,24600.0,239.36,239.51,239.16,239.19,24600.0
2020-10-13 15:45:00,239.29,239.63,239.01,239.01,4007.0,239.29,239.63,239.01,239.01,4007.0
2020-10-13 15:50:00,239.06,239.29,238.72,239.09,6448.0,239.06,239.29,238.72,239.09,6448.0
2020-10-13 15:55:00,239.09,239.09,238.22,238.25,14802.0,239.09,239.09,238.22,238.25,14802.0
2020-10-14 09:30:00,239.99,242.31,239.42,241.27,13270.0,239.99,242.31,239.42,241.27,13270.0
2020-10-14 09:35:00,242.22,242.63,241.09,241.64,1809.0,242.22,242.63,241.09,241.64,1809.0
2020-10-14 09:40:00,241.11,241.86,241.11,241.75,2000.0,241.11,241.86,241.11,241.75,2000.0
2020-10-14 09:45:00,241.75,243.5,241.33,243.49,6676.0,241.75,243.5,241.33,243.49,6676.0
2020-10-14 09:50:00,243.3,243.5,242.97,243.17,5100.0,243.3,243.5,242.97,243.17,5100.0
2020-10-14 09:55:00,243.02,243.25,242.46,242.65,1950.0,243.02,243.25,242.46,242.65,1950.0
2020-10-14 10:00:00,242.99,242.99,242.07,242.61,1882.0,242.99,242.99,242.07,242.61,1882.0
2020-10-14 10:05:00,242.41,242.71,242.2,242.56,9864.0,242.41,242.71,242.2,242.56,9864.0
2020-10-14 10:10:00,242.56,243.12,242.32,242.8,11955.0,242.56,243.12,242.32,242.8,11955.0
2020-10-14 10:15:00,243.0,243.83,242.36,243.83,12873.0,243.0,243.83,242.36,243.83,12873.0
2020-10-14 10:20:00,243.83,244.13,243.02,243.15,13733.0,243.83,244.13,243.02,243.15,13733.0
2020-10-14 10:25:00,243.01,243.14,242.69,242.83,1950.0,243.01,243.14,242.69,242.83,1950.0
2020-10-14 10:30:00,242.96,242.99,242.29,242.56,6529.0,242.96,242.99,242.29,242.56,6529.0
2020-10-14 10:35:00,242.59,242.86,242.16,242.16,4672.0,242.59,242.86,242.16,242.16,4672.0
2020-10-14 10:40:00,242.25,242.49,242.01,242.31,1400.0,242.25,242.49,242.01,242.31,1400.0
2020-10-14 10:45:00,242.61,242.61,242.12,242.26,3350.0,242.61,242.61,242.12,242.26,3350.0
2020-10-14 10:50:00,241.91,241.91,241.08,241.31,2231.0,241.91,241.91,241.08,241.31,2231.0
2020-10-14 10:55:00,241.19,241.66,241.19,241.66,1600.0,241.19,241.66,241.19,241.66,1600.0
2020-10-14 11:00:00,241.67,241.76,240.52,240.75,2302.0,241.67,241.76,240.52,240.75,2302.0
2020-10-14 11:05:00,240.82,241.34,240.82,241.01,3225.0,240.82,241.34,240.82,241.01,3225.0
2020-10-14 11:10:00,241.09,241.59,240.91,241.48,4830.0,241.09,241.59,240.91,241.48,4830.0
2020-10-14 11:15:00,241.47,241.75,241.11,241.3,3484.0,241.47,241.75,241.11,241.3,3484.0
2020-10-14 11:20:00,241.53,241.9,241.26,241.58,3516.0,241.53,241.9,241.26,241.58,3516.0
2020-10-14 11:25:00,241.59,241.59,241.21,241.22,1300.0,241.59,241.59,241.21,241.22,1300.0
2020-10-14 11:30:00,241.22,241.33,240.99,241.33,2050.0,241.22,241.33,240.99,241.33,2050.0
2020-10-14 11:35:00,241.42,241.51,240.96,241.41,13600.0,241.42,241.51,240.96,241.41,13600.0
2020-10-14 11:40:00,241.76,242.01,241.68,242.01,1677.0,241.76,242.01,241.68,242.01,1677.0
2020-10-14 11:45:00,241.91,241.91,240.57,240.98,2775.0,241.91,241.91,240.57,240.98,2775.0
2020-10-14 11:50:00,241.02,241.14,240.9,240.98,2300.0,241.02,241.14,240.9,240.98,2300.0
2020-10-14 11:55:00,240.97,241.25,240.74,241.18,3300.0,240.97,241.25,240.74,241.18,3300.0
2020-10-14 12:00:00,241.16,241.59,241.12,241.59,2620.0,241.16,241.59,241.12,241.59,2620.0
2020-10-14 12:05:00,241.43,241.51,240.83,240.88,2629.0,241.43,241.51,240.83,240.88,2629.0
2020-10-14 12:10:00,240.96,241.43,240.92,241.43,1627.0,240.96,241.43,240.92,241.43,1627.0
2020-10-14 12:15:00,241.28,241.29,240.94,241.01,7900.0,241.28,241.29,240.94,241.01,7900.0
2020-10-14 12:20:00,241.11,241.13,240.08,240.21,2650.0,241.11,241.13,240.08,240.21,2650.0
2020-10-14 12:25:00,240.2,240.59,240.2,240.41,3496.0,240.2,240.59,240.2,240.41,3496.0
2020-10-14 12:30:00,240.45,240.89,240.34,240.55,2150.0,240.45,240.89,240.34,240.55,2150.0
2020-10-14 12:35:00,240.42,240.72,240.0,240.26,2673.0,240.42,240.72,240.0,240.26,2673.0
2020-10-14 12:40:00,240.28,240.39,240.15,240.17,800.0,240.28,240.39,240.15,240.17,800.0
2020-10-14 12:45:00,240.38,240.57,240.35,240.35,1746.0,240.38,240.57,240.35,240.35,1746.0
2020-10-14 12:50:00,240.33,240.48,240.28,240.47,1600.0,240.33,240.48,240.28,240.47,1600.0
2020-10-14 12:55:00,240.55,240.8,240.49,240.8,2200.0,240.55,240.8,240.49,240.8,2200.0
2020-10-14 13:00:00,240.76,240.98,240.72,240.87,1800.0,240.76,240.98,240.72,240.87,1800.0
2020-10-14 13:05:00,241.05,241.09,240.92,241.09,1600.0,241.05,241.09,240.92,241.09,1600.0
2020-10-14 13:10:00,240.89,241.07,240.87,241.04,2516.0,240.89,241.07,240.87,241.04,2516.0
2020-10-14 13:15:00,241.0,241.0,240.74,240.94,1500.0,241.0,241.0,240.74,240.94,1500.0
2020-10-14 13:20:00,240.87,240.87,240.87,240.87,100.0,240.87,240.87,240.87,240.87,100.0
2020-10-14 13:25:00,240.5,240.52,240.37,240.37,600.0,240.5,240.52,240.37,240.37,600.0
2020-10-14 13:30:00,240.15,240.19,239.84,239.84,1010.0,240.15,240.19,239.84,239.84,1010.0
2020-10-14 13:35:00,239.99,240.44,239.99,240.02,2269.0,239.99,240.44,239.99,240.02,2269.0
2020-10-14 13:40:00,240.0,240.16,239.84,239.91,1724.0,240.0,240.16,239.84,239.91,1724.0
2020-10-14 13:45:00,240.02,240.07,239.8,240.0,600.0,240.02,240.07,239.8,240.0,600.0
2020-10-14 13:50:00,240.13,240.41,240.01,240.01,1122.0,240.13,240.41,240.01,240.01,1122.0
2020-10-14 13:55:00,239.85,239.93,239.85,239.93,1081.0,239.85,239.93,239.85,239.93,1081.0
2020-10-14 14:00:00,239.9,240.01,239.77,239.78,350.0,239.9,240.01,239.77,239.78,350.0
2020-10-14 14:05:00,239.73,239.95,239.73,239.9,1216.0,239.73,239.95,239.73,239.9,1216.0
2020-10-14 14:10:00,240.0,240.11,239.96,240.1,400.0,240.0,240.11,239.96,240.1,400.0
2020-10-14 14:15:00,240.01,240.36,239.78,239.78,2900.0,240.01,240.36,239.78,239.78,2900.0
2020-10-14 14:20:00,239.73,239.74,239.31,239.61,3919.0,239.73,239.74,239.31,239.61,3919.0
2020-10-14 14:25:00,239.52,239.82,238.66,238.83,8167.0,239.52,239.82,238.66,238.83,8167.0
2020-10-14 14:30:00,238.82,238.86,238.45,238.46,2200.0,238.82,238.86,238.45,238.46,2200.0
2020-10-14 14:35:00,238.42,238.66,238.42,238.48,800.0,238.42,238.66,238.42,238.48,800.0
2020-10-14 14:40:00,238.54,238.72,238.5,238.6,1200.0,238.54,238.72,238.5,238.6,1200.0
2020-10-14 14:45:00,238.58,238.97,238.58,238.97,6300.0,238.58,238.97,238.58,238.97,6300.0
2020-10-14 14:50:00,239.19,239.22,238.85,239.22,2885.0,239.19,239.22,238.85,239.22,2885.0
2020-10-14 14:55:00,239.51,239.66,239.51,239.65,1400.0,239.51,239.66,239.51,239.65,1400.0
2020-10-14 15:00:00,239.56,239.77,239.29,239.69,2500.0,239.56,239.77,239.29,239.69,2500.0
2020-10-14 15:05:00,239.76,240.18,239.73,239.96,2200.0,239.76,240.18,239.73,239.96,2200.0
2020-10-14 15:10:00,240.0,240.18,239.99,240.18,500.0,240.0,240.18,239.99,240.18,500.0
2020-10-14 15:15:00,240.06,240.28,239.82,240.02,5950.0,240.06,240.28,239.82,240.02,5950.0
2020-10-14 15:20:00,240.11,240.11,239.56,239.56,1300.0,240.11,240.11,239.56,239.56,1300.0
2020-10-14 15:25:00,239.45,239.52,239.17,239.24,1832.0,239.45,239.52,239.17,239.24,1832.0
2020-10-14 15:30:00,239.3,239.64,239.21,239.64,1527.0,239.3,239.64,239.21,239.64,1527.0
2020-10-14 15:35:00,239.64,239.75,239.4,239.53,3667.0,239.64,239.75,239.4,239.53,3667.0
2020-10-14 15:40:00,239.63,239.84,239.51,239.78,4321.0,239.63,239.84,239.51,239.78,4321.0
2020-10-14 15:45:00,239.66,240.21,239.44,240.21,2922.0,239.66,240.21,239.44,240.21,2922.0
2020-10-14 15:50:00,240.18,240.19,239.51,239.57,4661.0,240.18,240.19,239.51,239.57,4661.0
2020-10-14 15:55:00,239.55,239.76,239.23,239.7,26128.0,239.55,239.76,239.23,239.7,26128.0
2020-10-15 09:30:00,235.7,236.49,234.17,236.29,12995.0,235.7,236.49,234.17,236.29,12995.0
2020-10-15 09:35:00,237.0,237.38,234.77,236.8,1800.0,237.0,237.38,234.77,236.8,1800.0
2020-10-15 09:40:00,237.08,237.95,237.08,237.46,2709.0,237.08,237.95,237.08,237.46,2709.0
2020-10-15 09:45:00,237.43,239.25,237.35,239.25,2105.0,237.43,239.25,237.35,239.25,2105.0
2020-10-15 09:50:00,239.35,239.97,238.99,239.73,3825.0,239.35,239.97,238.99,239.73,3825.0
2020-10-15 09:55:00,239.63,239.98,238.38,238.72,4624.0,239.63,239.98,238.38,238.72,4624.0
2020-10-15 10:00:00,239.15,239.99,239.02,239.66,2280.0,239.15,239.99,239.02,239.66,2280.0
2020-10-15 10:05:00,239.66,239.66,239.01,239.42,1200.0,239.66,239.66,239.01,239.42,1200.0
2020-10-15 10:10:00,239.17,239.94,238.88,239.78,3166.0,239.17,239.94,238.88,239.78,3166.0
2020-10-15 10:15:00,239.56,239.71,238.97,239.46,2303.0,239.56,239.71,238.97,239.46,2303.0
2020-10-15 10:20:00,239.23,239.23,238.69,238.69,3263.0,239.23,239.23,238.69,238.69,3263.0
2020-10-15 10:25:00,238.47,238.53,238.32,238.53,400.0,238.47,238.53,238.32,238.53,400.0
2020-10-15 10:30:00,238.54,238.81,238.47,238.68,1876.0,238.54,238.81,238.47,238.68,1876.0
2020-10-15 10:35:00,238.59,238.81,238.44,238.77,1371.0,238.59,238.81,238.44,238.77,1371.0
2020-10-15 10:40:00,238.76,239.22,238.62,238.8,2696.0,238.76,239.22,238.62,238.8,2696.0
2020-10-15 10:45:00,238.51,239.25,238.36,238.76,2099.0,238.51,239.25,238.36,238.76,2099.0
2020-10-15 10:50:00,238.71,238.99,238.04,238.06,2735.0,238.71,238.99,238.04,238.06,2735.0
2020-10-15 10:55:00,237.86,238.08,237.33,238.08,2526.0,237.86,238.08,237.33,238.08,2526.0
2020-10-15 11:00:00,238.06,238.25,238.02,238.02,2087.0,238.06,238.25,238.02,238.02,2087.0
2020-10-15 11:05:00,238.42,238.62,238.23,238.23,3409.0,238.42,238.62,238.23,238.23,3409.0
2020-10-15 11:10:00,238.26,238.3,237.93,238.06,1324.0,238.26,238.3,237.93,238.06,1324.0
2020-10-15 11:15:00,238.5,238.61,238.25,238.32,1900.0,238.5,238.61,238.25,238.32,1900.0
2020-10-15 11:20:00,238.25,239.13,238.19,238.99,2032.0,238.25,239.13,238.19,238.99,2032.0
2020-10-15 11:25:00,238.9,238.9,237.92,237.92,2600.0,238.9,238.9,237.92,237.92,2600.0
2020-10-15 11:30:00,237.84,237.88,237.43,237.45,3474.0,237.84,237.88,237.43,237.45,3474.0
2020-10-15 11:35:00,237.45,237.52,237.16,237.52,2873.0,237.45,237.52,237.16,237.52,2873.0
2020-10-15 11:40:00,238.06,238.12,237.89,237.97,1400.0,238.06,238.12,237.89,237.97,1400.0
2020-10-15 11:45:00,238.07,238.15,237.99,238.01,1909.0,238.07,238.15,237.99,238.01,1909.0
2020-10-15 11:50:00,238.13,239.46,238.01,239.46,4703.0,238.13,239.46,238.01,239.46,4703.0
2020-10-15 11:55:00,239.33,239.67,238.66,238.93,7495.0,239.33,239.67,238.66,238.93,7495.0
2020-10-15 12:00:00,238.93,239.18,238.85,239.03,3692.0,238.93,239.18,238.85,239.03,3692.0
2020-10-15 12:05:00,239.09,239.35,238.91,238.91,2500.0,239.09,239.35,238.91,238.91,2500.0
2020-10-15 12:10:00,238.83,239.36,238.7,239.0,8457.0,238.83,239.36,238.7,239.0,8457.0
2020-10-15 12:15:00,239.05,239.05,238.61,238.64,4907.0,239.05,239.05,238.61,238.64,4907.0
2020-10-15 12:20:00,238.48,238.48,238.24,238.25,500.0,238.48,238.48,238.24,238.25,500.0
2020-10-15 12:25:00,238.21,238.21,237.81,237.86,1634.0,238.21,238.21,237.81,237.86,1634.0
2020-10-15 12:30:00,237.8,238.05,237.8,238.02,1602.0,237.8,238.05,237.8,238.02,1602.0
2020-10-15 12:35:00,238.15,238.36,237.96,238.26,1857.0,238.15,238.36,237.96,238.26,1857.0
2020-10-15 12:40:00,238.38,238.52,238.0,238.12,1557.0,238.38,238.52,238.0,238.12,1557.0
2020-10-15 12:45:00,237.91,238.11,237.87,237.87,800.0,237.91,238.11,237.87,237.87,800.0
2020-10-15 12:50:00,237.89,238.17,237.81,237.88,2555.0,237.89,238.17,237.81,237.88,2555.0
2020-10-15 12:55:00,237.88,237.96,237.62,237.63,3664.0,237.88,237.96,237.62,237.63,3664.0
2020-10-15 13:00:00,237.57,237.66,237.4,237.45,1366.0,237.57,237.66,237.4,237.45,1366.0
2020-10-15 13:05:00,237.49,237.49,237.25,237.38,1287.0,237.49,237.49,237.25,237.38,1287.0
2020-10-15 13:10:00,237.48,237.92,237.48,237.85,1243.0,237.48,237.92,237.48,237.85,1243.0
2020-10-15 13:15:00,237.82,237.95,237.62,237.72,4212.0,237.82,237.95,237.62,237.72,4212.0
2020-10-15 13:20:00,237.72,238.12,237.72,237.97,1050.0,237.72,238.12,237.72,237.97,1050.0
2020-10-15 13:25:00,238.09,238.36,238.09,238.34,700.0,238.09,238.36,238.09,238.34,700.0
2020-10-15 13:30:00,238.16,238.16,237.37,237.56,3788.0,238.16,238.16,237.37,237.56,3788.0
2020-10-15 13:35:00,237.77,237.88,237.4,237.73,1567.0,237.77,237.88,237.4,237.73,1567.0
2020-10-15 13:40:00,237.77,238.73,237.55,238.69,4842.0,237.77,238.73,237.55,238.69,4842.0
2020-10-15 13:45:00,238.43,238.78,238.4,238.4,2490.0,238.43,238.78,238.4,238.4,2490.0
2020-10-15 13:50:00,238.14,238.14,237.94,237.94,1600.0,238.14,238.14,237.94,237.94,1600.0
2020-10-15 13:55:00,237.98,238.15,237.89,237.89,400.0,237.98,238.15,237.89,237.89,400.0
2020-10-15 14:00:00,237.69,238.01,237.69,238.01,901.0,237.69,238.01,237.69,238.01,901.0
2020-10-15 14:05:00,238.03,238.44,238.02,238.44,1460.0,238.03,238.44,238.02,238.44,1460.0
2020-10-15 14:10:00,238.43,238.7,238.18,238.58,4495.0,238.43,238.7,238.18,238.58,4495.0
2020-10-15 14:15:00,238.87,239.37,238.83,239.28,3333.0,238.87,239.37,238.83,239.28,3333.0
2020-10-15 14:20:00,239.26,239.61,239.07,239.59,1679.0,239.26,239.61,239.07,239.59,1679.0
2020-10-15 14:25:00,239.48,239.57,239.35,239.54,1800.0,239.48,239.57,239.35,239.54,1800.0
2020-10-15 14:30:00,239.5,239.83,239.21,239.36,3227.0,239.5,239.83,239.21,239.36,3227.0
2020-10-15 14:35:00,239.23,239.23,238.83,238.83,900.0,239.23,239.23,238.83,238.83,900.0
2020-10-15 14:40:00,238.93,239.19,238.93,239.09,742.0,238.93,239.19,238.93,239.09,742.0
2020-10-15 14:45:00,239.08,239.45,238.69,239.04,7891.0,239.08,239.45,238.69,239.04,7891.0
2020-10-15 14:50:00,238.57,238.76,238.35,238.63,5609.0,238.57,238.76,238.35,238.63,5609.0
2020-10-15 14:55:00,238.59,238.74,238.21,238.52,5743.0,238.59,238.74,238.21,238.52,5743.0
2020-10-15 15:00:00,238.55,238.55,238.36,238.39,6056.0,238.55,238.55,238.36,238.39,6056.0
2020-10-15 15:05:00,238.46,238.68,238.3,238.31,3496.0,238.46,238.68,238.3,238.31,3496.0
2020-10-15 15:10:00,238.36,238.36,237.95,238.04,3021.0,238.36,238.36,237.95,238.04,3021.0
2020-10-15 15:15:00,238.05,238.17,237.85,238.09,2570.0,238.05,238.17,237.85,238.09,2570.0
2020-10-15 15:20:00,238.16,238.32,237.87,237.87,2108.0,238.16,238.32,237.87,237.87,2108.0
2020-10-15 15:25:00,237.84,238.24,237.84,237.97,6474.0,237.84,238.24,237.84,237.97,6474.0
2020-10-15 15:30:00,238.0,238.27,237.81,237.88,11624.0,238.0,238.27,237.81,237.88,11624.0
2020-10-15 15:35:00,237.97,238.29,237.86,238.22,3153.0,237.97,238.29,237.86,238.22,3153.0
2020-10-15 15:40:00,238.27,238.82,238.27,238.74,2431.0,238.27,238.82,238.27,238.74,2431.0
2020-10-15 15:45:00,238.68,238.88,238.29,238.29,6176.0,238.68,238.88,238.29,238.29,6176.0
2020-10-15 15:50:00,238.22,238.73,238.22,238.6,7358.0,238.22,238.73,238.22,238.6,7358.0
2020-10-15 15:55:00,238.56,239.1,238.35,238.94,33347.0,238.56,239.1,238.35,238.94,33347.0
2020-10-16 09:30:00,240.28,241.99,240.05,241.99,27312.0,240.28,241.99,240.05,241.99,27312.0
2020-10-16 09:35:00,241.3,241.73,240.7,241.19,5647.0,241.3,241.73,240.7,241.19,5647.0
2020-10-16 09:40:00,241.05,241.74,240.28,240.29,5893.0,241.05,241.74,240.28,240.29,5893.0
2020-10-16 09:45:00,240.43,240.52,238.85,238.85,5197.0,240.43,240.52,238.85,238.85,5197.0
2020-10-16 09:50:00,238.85,238.85,237.88,238.35,2257.0,238.85,238.85,237.88,238.35,2257.0
2020-10-16 09:55:00,238.75,239.07,238.56,238.56,3000.0,238.75,239.07,238.56,238.56,3000.0
2020-10-16 10:00:00,238.57,238.87,238.37,238.82,5300.0,238.57,238.87,238.37,238.82,5300.0
2020-10-16 10:05:00,238.81,238.81,237.7,237.7,13717.0,238.81,238.81,237.7,237.7,13717.0
2020-10-16 10:10:00,237.67,238.09,237.16,238.0,20824.0,237.67,238.09,237.16,238.0,20824.0
2020-10-16 10:15:00,237.43,238.47,237.43,238.47,11439.0,237.43,238.47,237.43,238.47,11439.0
2020-10-16 10:20:00,238.82,238.83,238.47,238.66,2100.0,238.82,238.83,238.47,238.66,2100.0
2020-10-16 10:25:00,238.54,239.09,238.54,239.03,2700.0,238.54,239.09,238.54,239.03,2700.0
2020-10-16 10:30:00,239.14,239.81,239.14,239.64,5823.0,239.14,239.81,239.14,239.64,5823.0
2020-10-16 10:35:00,239.7,239.75,239.38,239.71,6806.0,239.7,239.75,239.38,239.71,6806.0
2020-10-16 10:40:00,239.87,240.68,239.87,240.5,2650.0,239.87,240.68,239.87,240.5,2650.0
2020-10-16 10:45:00,240.75,241.37,240.75,241.03,5767.0,240.75,241.37,240.75,241.03,5767.0
2020-10-16 10:50:00,241.1,241.21,240.85,241.21,2705.0,241.1,241.21,240.85,241.21,2705.0
2020-10-16 10:55:00,240.93,241.61,240.37,241.5,5037.0,240.93,241.61,240.37,241.5,5037.0
2020-10-16 11:00:00,241.62,241.91,241.22,241.4,18717.0,241.62,241.91,241.22,241.4,18717.0
2020-10-16 11:05:00,241.3,241.3,240.67,240.9,900.0,241.3,241.3,240.67,240.9,900.0
2020-10-16 11:10:00,240.42,240.66,240.17,240.66,3900.0,240.42,240.66,240.17,240.66,3900.0
2020-10-16 11:15:00,240.32,240.5,240.09,240.5,1204.0,240.32,240.5,240.09,240.5,1204.0
2020-10-16 11:20:00,240.09,240.72,240.06,240.06,2345.0,240.09,240.72,240.06,240.06,2345.0
2020-10-16 11:25:00,240.18,241.21,240.18,241.06,1900.0,240.18,241.21,240.18,241.06,1900.0
2020-10-16 11:30:00,240.95,241.22,240.46,241.0,6916.0,240.95,241.22,240.46,241.0,6916.0
2020-10-16 11:35:00,241.06,241.52,241.0,241.33,1338.0,241.06,241.52,241.0,241.33,1338.0
2020-10-16 11:40:00,241.17,241.32,240.78,240.84,3725.0,241.17,241.32,240.78,240.84,3725.0
2020-10-16 11:45:00,241.09,241.49,240.93,241.49,1100.0,241.09,241.49,240.93,241.49,1100.0
2020-10-16 11:50:00,241.44,241.58,241.26,241.58,800.0,241.44,241.58,241.26,241.58,800.0
2020-10-16 11:55:00,241.8,242.0,241.5,241.6,1600.0,241.8,242.0,241.5,241.6,1600.0
2020-10-16 12:00:00,241.45,241.53,241.23,241.41,2132.0,241.45,241.53,241.23,241.41,2132.0
2020-10-16 12:05:00,241.41,241.66,241.13,241.54,1720.0,241.41,241.66,241.13,241.54,1720.0
2020-10-16 12:10:00,241.37,241.69,241.37,241.47,1100.0,241.37,241.69,241.37,241.47,1100.0
2020-10-16 12:15:00,241.68,241.68,241.31,241.31,1400.0,241.68,241.68,241.31,241.31,1400.0
2020-10-16 12:20:00,241.44,241.44,241.11,241.34,2521.0,241.44,241.44,241.11,241.34,2521.0
2020-10-16 12:25:00,241.44,241.85,241.44,241.85,2707.0,241.44,241.85,241.44,241.85,2707.0
2020-10-16 12:30:00,241.78,241.86,241.65,241.86,3913.0,241.78,241.86,241.65,241.86,3913.0
2020-10-16 12:35:00,241.71,241.9,241.65,241.65,3125.0,241.71,241.9,241.65,241.65,3125.0
2020-10-16 12:40:00,241.68,241.77,241.6,241.64,4485.0,241.68,241.77,241.6,241.64,4485.0
2020-10-16 12:45:00,241.69,241.72,241.08,241.11,1491.0,241.69,241.72,241.08,241.11,1491.0
2020-10-16 12:50:00,241.18,241.78,241.02,241.78,7699.0,241.18,241.78,241.02,241.78,7699.0
2020-10-16 12:55:00,241.86,241.91,241.73,241.87,2421.0,241.86,241.91,241.73,241.87,2421.0
2020-10-16 13:00:00,241.81,242.0,241.69,241.9,1600.0,241.81,242.0,241.69,241.9,1600.0
2020-10-16 13:05:00,241.97,242.4,241.9,242.24,2103.0,241.97,242.4,241.9,242.24,2103.0
2020-10-16 13:10:00,242.22,242.41,242.16,242.41,1788.0,242.22,242.41,242.16,242.41,1788.0
2020-10-16 13:15:00,242.55,242.87,242.55,242.65,3137.0,242.55,242.87,242.55,242.65,3137.0
2020-10-16 13:20:00,242.72,242.73,242.45,242.73,2078.0,242.72,242.73,242.45,242.73,2078.0
2020-10-16 13:25:00,242.72,242.72,242.59,242.71,1850.0,242.72,242.72,242.59,242.71,1850.0
2020-10-16 13:30:00,242.7,242.74,242.41,242.41,2900.0,242.7,242.74,242.41,242.41,2900.0
2020-10-16 13:35:00,242.32,242.44,242.2,242.44,705.0,242.32,242.44,242.2,242.44,705.0
2020-10-16 13:40:00,242.4,242.43,242.13,242.2,4100.0,242.4,242.43,242.13,242.2,4100.0
2020-10-16 13:45:00,242.2,242.2,241.69,241.79,800.0,242.2,242.2,241.69,241.79,800.0
2020-10-16 13:50:00,241.79,242.42,241.75,242.11,4731.0,241.79,242.42,241.75,242.11,4731.0
2020-10-16 13:55:00,242.15,242.21,241.89,242.21,1814.0,242.15,242.21,241.89,242.21,1814.0
2020-10-16 14:00:00,242.46,242.56,242.05,242.06,2420.0,242.46,242.56,242.05,242.06,2420.0
2020-10-16 14:05:00,242.27,242.61,242.27,242.5,4140.0,242.27,242.61,242.27,242.5,4140.0
2020-10-16 14:10:00,242.44,242.65,242.44,242.61,1600.0,242.44,242.65,242.44,242.61,1600.0
2020-10-16 14:15:00,242.52,242.6,242.4,242.41,800.0,242.52,242.6,242.4,242.41,800.0
2020-10-16 14:20:00,242.46,242.55,242.36,242.5,2367.0,242.46,242.55,242.36,242.5,2367.0
2020-10-16 14:25:00,242.59,242.61,242.19,242.39,5379.0,242.59,242.61,242.19,242.39,5379.0
2020-10-16 14:30:00,242.33,243.32,242.33,243.09,3216.0,242.33,243.32,242.33,243.09,3216.0
2020-10-16 14:35:00,243.2,243.37,243.03,243.03,1724.0,243.2,243.37,243.03,243.03,1724.0
2020-10-16 14:40:00,243.02,243.02,242.78,242.96,3561.0,243.02,243.02,242.78,242.96,3561.0
2020-10-16 14:45:00,242.76,242.84,242.65,242.82,2200.0,242.76,242.84,242.65,242.82,2200.0
2020-10-16 14:50:00,242.77,242.85,242.77,242.8,605.0,242.77,242.85,242.77,242.8,605.0
2020-10-16 14:55:00,242.83,242.9,242.52,242.52,3120.0,242.83,242.9,242.52,242.52,3120.0
2020-10-16 15:00:00,242.44,242.5,242.4,242.45,3304.0,242.44,242.5,242.4,242.45,3304.0
2020-10-16 15:05:00,242.53,242.69,242.46,242.47,1400.0,242.53,242.69,242.46,242.47,1400.0
2020-10-16 15:10:00,242.38,242.53,242.26,242.44,2825.0,242.38,242.53,242.26,242.44,2825.0
2020-10-16 15:15:00,242.33,242.58,242.33,242.52,3473.0,242.33,242.58,242.33,242.52,3473.0
2020-10-16 15:20:00,242.5,242.88,242.5,242.65,4900.0,242.5,242.88,242.5,242.65,4900.0
2020-10-16 15:25:00,242.69,243.19,242.68,242.99,3688.0,242.69,243.19,242.68,242.99,3688.0
2020-10-16 15:30:00,242.99,243.17,242.83,242.92,10665.0,242.99,243.17,242.83,242.92,10665.0
2020-10-16 15:35:00,243.04,243.14,242.97,242.98,7193.0,243.04,243.14,242.97,242.98,7193.0
2020-10-16 15:40:00,242.97,243.21,242.88,243.08,13230.0,242.97,243.21,242.88,243.08,13230.0
2020-10-16 15:45:00,243.03,243.24,242.53,242.58,12117.0,243.03,243.24,242.53,242.58,12117.0
2020-10-16 15:50:00,242.58,242.67,241.78,242.05,12194.0,242.58,242.67,241.78,242.05,12194.0
2020-10-16 15:55:00,242.11,242.18,241.89,242.0,22665.0,242.11,242.18,241.89,242.0,22665.0
2020-10-19 09:30:00,242.89,243.27,241.22,242.49,9655.0,242.89,243.27,241.22,242.49,9655.0
2020-10-19 09:35:00,242.83,242.83,242.06,242.48,2773.0,242.83,242.83,242.06,242.48,2773.0
2020-10-19 09:40:00,243.2,243.66,243.04,243.19,3202.0,243.2,243.66,243.04,243.19,3202.0
2020-10-19 09:45:00,243.38,244.65,243.38,244.65,6095.0,243.38,244.65,243.38,244.65,6095.0
2020-10-19 09:50:00,244.64,245.52,244.64,245.16,10143.0,244.64,245.52,244.64,245.16,10143.0
2020-10-19 09:55:00,245.32,245.69,244.31,244.31,7601.0,245.32,245.69,244.31,244.31,7601.0
2020-10-19 10:00:00,244.13,244.7,243.23,244.7,7016.0,244.13,244.7,243.23,244.7,7016.0
2020-10-19 10:05:00,244.47,244.47,243.7,243.8,3412.0,244.47,244.47,243.7,243.8,3412.0
2020-10-19 10:10:00,243.92,244.18,243.66,243.7,4435.0,243.92,244.18,243.66,243.7,4435.0
2020-10-19 10:15:00,243.77,243.95,243.33,243.49,8057.0,243.77,243.95,243.33,243.49,8057.0
2020-10-19 10:20:00,243.36,243.75,243.33,243.42,4899.0,243.36,243.75,243.33,243.42,4899.0
2020-10-19 10:25:00,243.42,244.0,243.35,243.79,4900.0,243.42,244.0,243.35,243.79,4900.0
2020-10-19 10:30:00,243.75,243.78,243.15,243.35,7315.0,243.75,243.78,243.15,243.35,7315.0
2020-10-19 10:35:00,243.39,243.47,242.79,242.84,4466.0,243.39,243.47,242.79,242.84,4466.0
2020-10-19 10:40:00,242.65,243.22,242.41,242.92,12411.0,242.65,243.22,242.41,242.92,12411.0
2020-10-19 10:45:00,242.81,242.99,241.8,241.8,5136.0,242.81,242.99,241.8,241.8,5136.0
2020-10-19 10:50:00,242.08,242.62,241.92,241.95,3200.0,242.08,242.62,241.92,241.95,3200.0
2020-10-19 10:55:00,241.93,242.26,241.79,242.02,10430.0,241.93,242.26,241.79,242.02,10430.0
2020-10-19 11:00:00,242.03,242.53,241.93,242.53,4400.0,242.03,242.53,241.93,242.53,4400.0
2020-10-19 11:05:00,242.45,242.54,242.26,242.5,3182.0,242.45,242.54,242.26,242.5,3182.0
2020-10-19 11:10:00,242.44,242.74,241.57,241.75,15148.0,242.44,242.74,241.57,241.75,15148.0
2020-10-19 11:15:00,241.08,241.37,241.02,241.2,2675.0,241.08,241.37,241.02,241.2,2675.0
2020-10-19 11:20:00,241.07,241.35,240.12,240.67,13000.0,241.07,241.35,240.12,240.67,13000.0
2020-10-19 11:25:00,240.67,240.94,240.31,240.66,4218.0,240.67,240.94,240.31,240.66,4218.0
2020-10-19 11:30:00,240.61,240.72,240.37,240.72,2119.0,240.61,240.72,240.37,240.72,2119.0
2020-10-19 11:35:00,240.82,240.97,240.73,240.94,1448.0,240.82,240.97,240.73,240.94,1448.0
2020-10-19 11:40:00,240.86,240.97,240.76,240.97,650.0,240.86,240.97,240.76,240.97,650.0
2020-10-19 11:45:00,240.72,240.87,240.57,240.81,2850.0,240.72,240.87,240.57,240.81,2850.0
2020-10-19 11:50:00,240.84,240.85,240.54,240.82,3500.0,240.84,240.85,240.54,240.82,3500.0
2020-10-19 11:55:00,240.89,241.16,240.89,240.95,3152.0,240.89,241.16,240.89,240.95,3152.0
2020-10-19 12:00:00,240.93,241.14,240.69,241.02,11646.0,240.93,241.14,240.69,241.02,11646.0
2020-10-19 12:05:00,240.94,240.94,240.85,240.91,400.0,240.94,240.94,240.85,240.91,400.0
2020-10-19 12:10:00,240.97,241.14,240.52,240.52,1300.0,240.97,241.14,240.52,240.52,1300.0
2020-10-19 12:15:00,240.5,240.72,240.36,240.54,2350.0,240.5,240.72,240.36,240.54,2350.0
2020-10-19 12:20:00,240.48,240.61,240.28,240.28,1659.0,240.48,240.61,240.28,240.28,1659.0
2020-10-19 12:25:00,240.03,240.36,239.97,240.27,4172.0,240.03,240.36,239.97,240.27,4172.0
2020-10-19 12:30:00,240.27,240.54,240.27,240.3,1600.0,240.27,240.54,240.27,240.3,1600.0
2020-10-19 12:35:00,240.43,240.43,240.09,240.1,1946.0,240.43,240.43,240.09,240.1,1946.0
2020-10-19 12:40:00,239.96,239.98,239.79,239.79,2000.0,239.96,239.98,239.79,239.79,2000.0
2020-10-19 12:45:00,239.81,240.2,239.68,240.18,2700.0,239.81,240.2,239.68,240.18,2700.0
2020-10-19 12:50:00,240.12,240.33,240.08,240.19,1258.0,240.12,240.33,240.08,240.19,1258.0
2020-10-19 12:55:00,240.32,240.68,240.19,240.51,5704.0,240.32,240.68,240.19,240.51,5704.0
2020-10-19 13:00:00,241.02,241.02,240.6,240.6,1407.0,241.02,241.02,240.6,240.6,1407.0
2020-10-19 13:05:00,240.63,240.67,240.45,240.67,600.0,240.63,240.67,240.45,240.67,600.0
2020-10-19 13:10:00,240.59,241.1,240.58,241.1,2000.0,240.59,241.1,240.58,241.1,2000.0
2020-10-19 13:15:00,240.86,240.86,240.7,240.75,700.0,240.86,240.86,240.7,240.75,700.0
2020-10-19 13:20:00,240.76,241.0,240.76,240.86,1300.0,240.76,241.0,240.76,240.86,1300.0
2020-10-19 13:25:00,240.94,240.94,240.19,240.2,8195.0,240.94,240.94,240.19,240.2,8195.0
2020-10-19 13:30:00,240.2,240.23,239.55,239.57,1800.0,240.2,240.23,239.55,239.57,1800.0
2020-10-19 13:35:00,239.58,239.69,239.25,239.58,2096.0,239.58,239.69,239.25,239.58,2096.0
2020-10-19 13:40:00,239.27,239.39,239.26,239.26,600.0,239.27,239.39,239.26,239.26,600.0
2020-10-19 13:45:00,239.0,239.0,238.1,238.1,3895.0,239.0,239.0,238.1,238.1,3895.0
2020-10-19 13:50:00,237.7,238.31,237.7,237.98,2396.0,237.7,238.31,237.7,237.98,2396.0
2020-10-19 13:55:00,237.82,238.01,237.79,237.84,1400.0,237.82,238.01,237.79,237.84,1400.0
2020-10-19 14:00:00,237.8,237.86,237.27,237.27,2606.0,237.8,237.86,237.27,237.27,2606.0
2020-10-19 14:05:00,237.37,237.8,237.37,237.8,4631.0,237.37,237.8,237.37,237.8,4631.0
2020-10-19 14:10:00,237.8,238.36,237.8,238.36,2050.0,237.8,238.36,237.8,238.36,2050.0
2020-10-19 14:15:00,238.56,238.87,238.56,238.63,1600.0,238.56,238.87,238.56,238.63,1600.0
2020-10-19 14:20:00,238.58,238.74,238.47,238.55,3183.0,238.58,238.74,238.47,238.55,3183.0
2020-10-19 14:25:00,238.65,238.7,238.55,238.7,900.0,238.65,238.7,238.55,238.7,900.0
2020-10-19 14:30:00,238.63,238.63,237.84,237.84,5052.0,238.63,238.63,237.84,237.84,5052.0
2020-10-19 14:35:00,237.93,237.93,237.71,237.71,2250.0,237.93,237.93,237.71,237.71,2250.0
2020-10-19 14:40:00,237.77,237.85,237.27,237.52,3655.0,237.77,237.85,237.27,237.52,3655.0
2020-10-19 14:45:00,237.57,237.57,237.12,237.14,2100.0,237.57,237.57,237.12,237.14,2100.0
2020-10-19 14:50:00,237.05,237.05,236.45,236.76,2712.0,237.05,237.05,236.45,236.76,2712.0
2020-10-19 14:55:00,236.6,236.76,236.57,236.57,900.0,236.6,236.76,236.57,236.57,900.0
2020-10-19 15:00:00,235.95,235.95,235.39,235.76,3430.0,235.95,235.95,235.39,235.76,3430.0
2020-10-19 15:05:00,235.81,235.81,235.49,235.8,9146.0,235.81,235.81,235.49,235.8,9146.0
2020-10-19 15:10:00,235.85,236.69,235.72,236.44,6536.0,235.85,236.69,235.72,236.44,6536.0
2020-10-19 15:15:00,236.44,236.49,235.55,235.64,5462.0,236.44,236.49,235.55,235.64,5462.0
2020-10-19 15:20:00,235.86,235.86,235.63,235.63,3312.0,235.86,235.86,235.63,235.63,3312.0
2020-10-19 15:25:00,235.61,236.26,235.53,236.21,6471.0,235.61,236.26,235.53,236.21,6471.0
2020-10-19 15:30:00,236.5,236.7,236.33,236.43,7485.0,236.5,236.7,236.33,236.43,7485.0
2020-10-19 15:35:00,236.47,236.85,236.25,236.45,10351.0,236.47,236.85,236.25,236.45,10351.0
2020-10-19 15:40:00,236.39,236.64,235.9,236.3,12946.0,236.39,236.64,235.9,236.3,12946.0
2020-10-19 15:45:00,236.27,236.28,235.9,236.25,4979.0,236.27,236.28,235.9,236.25,4979.0
2020-10-19 15:50:00,236.12,236.12,234.56,234.56,16691.0,236.12,236.12,234.56,234.56,16691.0
2020-10-19 15:55:00,234.8,235.73,234.8,235.69,23968.0,234.8,235.73,234.8,235.69,23968.0
2020-10-20 09:30:00,237.09,237.92,236.37,236.45,6276.0,237.09,237.92,236.37,236.45,6276.0
2020-10-20 09:35:00,235.74,235.91,232.97,235.28,7843.0,235.74,235.91,232.97,235.28,7843.0
2020-10-20 09:40:00,235.77,236.42,235.71,236.41,1639.0,235.77,236.42,235.71,236.41,1639.0
2020-10-20 09:45:00,236.18,236.69,236.18,236.66,4600.0,236.18,236.69,236.18,236.66,4600.0
2020-10-20 09:50:00,236.27,236.27,235.46,235.51,3402.0,236.27,236.27,235.46,235.51,3402.0
2020-10-20 09:55:00,235.3,236.49,235.3,236.17,2800.0,235.3,236.49,235.3,236.17,2800.0
2020-10-20 10:00:00,236.23,236.23,234.26,234.91,8407.0,236.23,236.23,234.26,234.91,8407.0
2020-10-20 10:05:00,234.97,235.05,233.82,233.82,3200.0,234.97,235.05,233.82,233.82,3200.0
2020-10-20 10:10:00,234.03,234.52,234.0,234.05,2200.0,234.03,234.52,234.0,234.05,2200.0
2020-10-20 10:15:00,233.95,234.44,233.75,234.17,3650.0,233.95,234.44,233.75,234.17,3650.0
2020-10-20 10:20:00,233.88,234.52,233.84,234.42,1621.0,233.88,234.52,233.84,234.42,1621.0
2020-10-20 10:25:00,234.47,234.8,234.2,234.58,4400.0,234.47,234.8,234.2,234.58,4400.0
2020-10-20 10:30:00,234.41,234.52,233.8,234.13,4600.0,234.41,234.52,233.8,234.13,4600.0
2020-10-20 10:35:00,234.14,234.14,232.58,233.93,21335.0,234.14,234.14,232.58,233.93,21335.0
2020-10-20 10:40:00,233.99,234.56,233.76,233.76,4000.0,233.99,234.56,233.76,233.76,4000.0
2020-10-20 10:45:00,233.88,234.44,233.88,234.3,3035.0,233.88,234.44,233.88,234.3,3035.0
2020-10-20 10:50:00,234.24,234.56,234.19,234.43,2582.0,234.24,234.56,234.19,234.43,2582.0
2020-10-20 10:55:00,234.4,234.61,234.28,234.34,5452.0,234.4,234.61,234.28,234.34,5452.0
2020-10-20 11:00:00,234.21,235.05,234.01,235.05,9329.0,234.21,235.05,234.01,235.05,9329.0
2020-10-20 11:05:00,235.2,235.68,234.9,235.48,2422.0,235.2,235.68,234.9,235.48,2422.0
2020-10-20 11:10:00,235.79,235.79,235.08,235.21,2907.0,235.79,235.79,235.08,235.21,2907.0
2020-10-20 11:15:00,235.3,235.46,234.32,234.54,3950.0,235.3,235.46,234.32,234.54,3950.0
2020-10-20 11:20:00,234.51,235.05,234.51,234.87,3268.0,234.51,235.05,234.51,234.87,3268.0
2020-10-20 11:25:00,234.98,235.25,234.94,235.1,2600.0,234.98,235.25,234.94,235.1,2600.0
2020-10-20 11:30:00,234.98,235.53,234.84,235.22,3607.0,234.98,235.53,234.84,235.22,3607.0
2020-10-20 11:35:00,235.25,235.64,235.25,235.38,1145.0,235.25,235.64,235.25,235.38,1145.0
2020-10-20 11:40:00,235.43,235.52,234.6,234.81,6135.0,235.43,235.52,234.6,234.81,6135.0
2020-10-20 11:45:00,234.97,234.99,234.64,234.71,3200.0,234.97,234.99,234.64,234.71,3200.0
2020-10-20 11:50:00,234.68,234.69,234.36,234.42,1699.0,234.68,234.69,234.36,234.42,1699.0
2020-10-20 11:55:00,234.38,234.38,234.08,234.34,4250.0,234.38,234.38,234.08,234.34,4250.0
2020-10-20 12:00:00,234.19,234.27,234.08,234.12,1300.0,234.19,234.27,234.08,234.12,1300.0
2020-10-20 12:05:00,234.0,234.12,233.93,233.95,3200.0,234.0,234.12,233.93,233.95,3200.0
2020-10-20 12:10:00,233.88,234.49,233.83,234.21,2500.0,233.88,234.49,233.83,234.21,2500.0
2020-10-20 12:15:00,234.2,234.38,233.94,234.29,3391.0,234.2,234.38,233.94,234.29,3391.0
2020-10-20 12:20:00,234.12,234.33,233.87,234.15,2214.0,234.12,234.33,233.87,234.15,2214.0
2020-10-20 12:25:00,234.39,234.61,234.36,234.49,900.0,234.39,234.61,234.36,234.49,900.0
2020-10-20 12:30:00,234.49,236.23,234.43,236.23,3739.0,234.49,236.23,234.43,236.23,3739.0
2020-10-20 12:35:00,236.25,236.25,235.19,235.38,2164.0,236.25,236.25,235.19,235.38,2164.0
2020-10-20 12:40:00,235.25,235.68,235.23,235.68,3530.0,235.25,235.68,235.23,235.68,3530.0
2020-10-20 12:45:00,235.71,235.73,235.0,235.0,3801.0,235.71,235.73,235.0,235.0,3801.0
2020-10-20 12:50:00,234.98,235.08,234.19,234.61,8829.0,234.98,235.08,234.19,234.61,8829.0
2020-10-20 12:55:00,234.52,234.85,234.41,234.85,950.0,234.52,234.85,234.41,234.85,950.0
2020-10-20 13:00:00,234.74,234.84,234.33,234.84,3631.0,234.74,234.84,234.33,234.84,3631.0
2020-10-20 13:05:00,234.82,234.85,234.47,234.52,1689.0,234.82,234.85,234.47,234.52,1689.0
2020-10-20 13:10:00,234.31,234.75,234.31,234.72,1023.0,234.31,234.75,234.31,234.72,1023.0
2020-10-20 13:15:00,234.56,234.66,234.39,234.56,1773.0,234.56,234.66,234.39,234.56,1773.0
2020-10-20 13:20:00,234.58,234.79,234.47,234.77,3000.0,234.58,234.79,234.47,234.77,3000.0
2020-10-20 13:25:00,234.91,234.92,234.68,234.78,1125.0,234.91,234.92,234.68,234.78,1125.0
2020-10-20 13:30:00,234.72,234.89,234.39,234.74,6700.0,234.72,234.89,234.39,234.74,6700.0
2020-10-20 13:35:00,234.72,234.74,234.35,234.72,3274.0,234.72,234.74,234.35,234.72,3274.0
2020-10-20 13:40:00,234.68,235.12,234.67,235.09,4300.0,234.68,235.12,234.67,235.09,4300.0
2020-10-20 13:45:00,235.03,235.07,234.78,234.79,5689.0,235.03,235.07,234.78,234.79,5689.0
2020-10-20 13:50:00,234.73,234.95,234.38,234.45,7857.0,234.73,234.95,234.38,234.45,7857.0
2020-10-20 13:55:00,234.41,234.65,234.35,234.47,3322.0,234.41,234.65,234.35,234.47,3322.0
2020-10-20 14:00:00,234.66,234.66,234.47,234.48,1673.0,234.66,234.66,234.47,234.48,1673.0
2020-10-20 14:05:00,234.47,234.63,234.32,234.45,4925.0,234.47,234.63,234.32,234.45,4925.0
2020-10-20 14:10:00,234.43,234.6,234.33,234.44,1890.0,234.43,234.6,234.33,234.44,1890.0
2020-10-20 14:15:00,234.35,234.67,234.35,234.55,3100.0,234.35,234.67,234.35,234.55,3100.0
2020-10-20 14:20:00,234.57,234.57,234.26,234.56,2057.0,234.57,234.57,234.26,234.56,2057.0
2020-10-20 14:25:00,234.44,234.57,234.36,234.45,2167.0,234.44,234.57,234.36,234.45,2167.0
2020-10-20 14:30:00,234.56,234.56,234.04,234.08,1900.0,234.56,234.56,234.04,234.08,1900.0
2020-10-20 14:35:00,233.92,233.92,233.19,233.31,2232.0,233.92,233.92,233.19,233.31,2232.0
2020-10-20 14:40:00,233.25,233.36,232.89,233.17,2600.0,233.25,233.36,232.89,233.17,2600.0
2020-10-20 14:45:00,233.08,233.08,232.54,232.7,2664.0,233.08,233.08,232.54,232.7,2664.0
2020-10-20 14:50:00,232.65,232.81,232.42,232.77,2350.0,232.65,232.81,232.42,232.77,2350.0
2020-10-20 14:55:00,232.54,232.88,232.51,232.75,5023.0,232.54,232.88,232.51,232.75,5023.0
2020-10-20 15:00:00,232.78,232.96,232.59,232.94,3243.0,232.78,232.96,232.59,232.94,3243.0
2020-10-20 15:05:00,232.96,232.96,232.12,232.12,8200.0,232.96,232.96,232.12,232.12,8200.0
2020-10-20 15:10:00,232.09,232.1,231.69,232.0,6347.0,232.09,232.1,231.69,232.0,6347.0
2020-10-20 15:15:00,232.0,232.4,231.82,232.25,6677.0,232.0,232.4,231.82,232.25,6677.0
2020-10-20 15:20:00,232.23,232.58,231.98,232.58,5450.0,232.23,232.58,231.98,232.58,5450.0
2020-10-20 15:25:00,232.59,233.25,232.5,233.25,2216.0,232.59,233.25,232.5,233.25,2216.0
2020-10-20 15:30:00,233.15,233.26,232.56,232.83,7611.0,233.15,233.26,232.56,232.83,7611.0
2020-10-20 15:35:00,232.85,232.85,232.43,232.73,8565.0,232.85,232.85,232.43,232.73,8565.0
2020-10-20 15:40:00,232.77,233.6,232.77,233.48,4426.0,232.77,233.6,232.77,233.48,4426.0
2020-10-20 15:45:00,233.38,233.77,233.19,233.53,9500.0,233.38,233.77,233.19,233.53,9500.0
2020-10-20 15:50:00,233.69,233.76,233.04,233.5,11119.0,233.69,233.76,233.04,233.5,11119.0
2020-10-20 15:55:00,233.49,233.85,232.47,232.63,35681.0,233.49,233.85,232.47,232.63,35681.0
2020-10-21 09:30:00,233.15,233.64,231.02,231.33,9514.0,233.15,233.64,231.02,231.33,9514.0
2020-10-21 09:35:00,230.69,230.69,228.51,229.84,9306.0,230.69,230.69,228.51,229.84,9306.0
2020-10-21 09:40:00,230.22,231.18,230.21,231.03,3400.0,230.22,231.18,230.21,231.03,3400.0
2020-10-21 09:45:00,231.35,232.43,230.81,231.25,5686.0,231.35,232.43,230.81,231.25,5686.0
2020-10-21 09:50:00,231.07,231.14,230.91,231.13,700.0,231.07,231.14,230.91,231.13,700.0
2020-10-21 09:55:00,231.48,232.62,231.42,232.23,2950.0,231.48,232.62,231.42,232.23,2950.0
2020-10-21 10:00:00,232.09,234.1,232.09,233.94,7632.0,232.09,234.1,232.09,233.94,7632.0
2020-10-21 10:05:00,233.62,234.8,233.62,234.27,6314.0,233.62,234.8,233.62,234.27,6314.0
2020-10-21 10:10:00,234.28,234.49,234.09,234.49,2800.0,234.28,234.49,234.09,234.49,2800.0
2020-10-21 10:15:00,234.38,234.93,234.04,234.93,5510.0,234.38,234.93,234.04,234.93,5510.0
2020-10-21 10:20:00,234.9,235.13,234.41,234.76,4614.0,234.9,235.13,234.41,234.76,4614.0
2020-10-21 10:25:00,234.79,234.79,234.12,234.25,12331.0,234.79,234.79,234.12,234.25,12331.0
2020-10-21 10:30:00,234.46,234.67,234.23,234.33,4387.0,234.46,234.67,234.23,234.33,4387.0
2020-10-21 10:35:00,234.36,235.16,234.36,234.97,4978.0,234.36,235.16,234.36,234.97,4978.0
2020-10-21 10:40:00,234.93,235.02,234.53,234.54,3362.0,234.93,235.02,234.53,234.54,3362.0
2020-10-21 10:45:00,234.64,234.68,234.17,234.43,5751.0,234.64,234.68,234.17,234.43,5751.0
2020-10-21 10:50:00,234.31,234.57,234.14,234.52,9034.0,234.31,234.57,234.14,234.52,9034.0
2020-10-21 10:55:00,234.41,234.66,233.92,233.99,21328.0,234.41,234.66,233.92,233.99,21328.0
2020-10-21 11:00:00,233.98,233.98,233.22,233.72,6193.0,233.98,233.98,233.22,233.72,6193.0
2020-10-21 11:05:00,233.61,233.73,233.05,233.42,15766.0,233.61,233.73,233.05,233.42,15766.0
2020-10-21 11:10:00,233.38,233.62,233.3,233.45,5277.0,233.38,233.62,233.3,233.45,5277.0
2020-10-21 11:15:00,233.53,233.74,233.19,233.62,8539.0,233.53,233.74,233.19,233.62,8539.0
2020-10-21 11:20:00,233.58,233.64,232.57,232.65,2636.0,233.58,233.64,232.57,232.65,2636.0
2020-10-21 11:25:00,232.5,233.2,232.5,233.17,1973.0,232.5,233.2,232.5,233.17,1973.0
2020-10-21 11:30:00,233.4,233.8,232.89,233.08,6539.0,233.4,233.8,232.89,233.08,6539.0
2020-10-21 11:35:00,233.17,233.69,233.17,233.69,1300.0,233.17,233.69,233.17,233.69,1300.0
2020-10-21 11:40:00,233.63,233.66,233.21,233.36,962.0,233.63,233.66,233.21,233.36,962.0
2020-10-21 11:45:00,233.41,233.43,232.86,233.19,3062.0,233.41,233.43,232.86,233.19,3062.0
2020-10-21 11:50:00,233.19,233.35,233.08,233.35,1700.0,233.19,233.35,233.08,233.35,1700.0
2020-10-21 11:55:00,233.38,233.38,232.84,232.85,3410.0,233.38,233.38,232.84,232.85,3410.0
2020-10-21 12:00:00,233.16,233.36,232.93,233.36,5700.0,233.16,233.36,232.93,233.36,5700.0
2020-10-21 12:05:00,233.31,233.31,232.65,232.9,13500.0,233.31,233.31,232.65,232.9,13500.0
2020-10-21 12:10:00,233.05,233.05,232.16,232.38,6034.0,233.05,233.05,232.16,232.38,6034.0
2020-10-21 12:15:00,232.63,232.77,232.09,232.18,2425.0,232.63,232.77,232.09,232.18,2425.0
2020-10-21 12:20:00,232.13,233.37,232.13,233.32,2983.0,232.13,233.37,232.13,233.32,2983.0
2020-10-21 12:25:00,233.23,233.25,232.96,232.99,2493.0,233.23,233.25,232.96,232.99,2493.0
2020-10-21 12:30:00,232.98,233.43,232.65,233.02,4739.0,232.98,233.43,232.65,233.02,4739.0
2020-10-21 12:35:00,233.12,233.42,232.96,233.34,4201.0,233.12,233.42,232.96,233.34,4201.0
2020-10-21 12:40:00,233.4,233.54,233.2,233.42,1500.0,233.4,233.54,233.2,233.42,1500.0
2020-10-21 12:45:00,233.4,233.54,233.18,233.33,2700.0,233.4,233.54,233.18,233.33,2700.0
2020-10-21 12:50:00,233.44,233.81,233.43,233.67,4900.0,233.44,233.81,233.43,233.67,4900.0
2020-10-21 12:55:00,233.76,233.89,233.64,233.66,3156.0,233.76,233.89,233.64,233.66,3156.0
2020-10-21 13:00:00,233.76,234.43,233.76,234.43,3117.0,233.76,234.43,233.76,234.43,3117.0
2020-10-21 13:05:00,234.58,234.64,234.28,234.29,4468.0,234.58,234.64,234.28,234.29,4468.0
2020-10-21 13:10:00,234.38,234.45,234.2,234.33,1100.0,234.38,234.45,234.2,234.33,1100.0
2020-10-21 13:15:00,234.33,234.42,234.09,234.22,1823.0,234.33,234.42,234.09,234.22,1823.0
2020-10-21 13:20:00,234.14,234.25,233.59,233.74,7295.0,234.14,234.25,233.59,233.74,7295.0
2020-10-21 13:25:00,233.74,233.93,233.59,233.74,2200.0,233.74,233.93,233.59,233.74,2200.0
2020-10-21 13:30:00,233.62,233.81,233.43,233.61,2338.0,233.62,233.81,233.43,233.61,2338.0
2020-10-21 13:35:00,233.65,233.8,233.44,233.65,2026.0,233.65,233.8,233.44,233.65,2026.0
2020-10-21 13:40:00,233.86,234.0,233.59,233.91,2200.0,233.86,234.0,233.59,233.91,2200.0
2020-10-21 13:45:00,233.64,233.9,233.42,233.9,2170.0,233.64,233.9,233.42,233.9,2170.0
2020-10-21 13:50:00,234.17,234.18,233.54,233.55,2052.0,234.17,234.18,233.54,233.55,2052.0
2020-10-21 13:55:00,233.48,233.49,233.34,233.34,1477.0,233.48,233.49,233.34,233.34,1477.0
2020-10-21 14:00:00,233.55,233.79,233.47,233.48,1500.0,233.55,233.79,233.47,233.48,1500.0
2020-10-21 14:05:00,233.47,233.72,233.3,233.72,1898.0,233.47,233.72,233.3,233.72,1898.0
2020-10-21 14:10:00,233.42,233.66,233.42,233.49,1400.0,233.42,233.66,233.42,233.49,1400.0
2020-10-21 14:15:00,233.67,233.7,233.48,233.6,6330.0,233.67,233.7,233.48,233.6,6330.0
2020-10-21 14:20:00,233.47,233.47,232.56,233.15,15188.0,233.47,233.47,232.56,233.15,15188.0
2020-10-21 14:25:00,233.13,233.7,232.94,233.47,3536.0,233.13,233.7,232.94,233.47,3536.0
2020-10-21 14:30:00,233.29,233.75,233.09,233.48,2700.0,233.29,233.75,233.09,233.48,2700.0
2020-10-21 14:35:00,233.68,234.08,233.21,233.69,2609.0,233.68,234.08,233.21,233.69,2609.0
2020-10-21 14:40:00,233.79,234.08,233.42,233.97,3500.0,233.79,234.08,233.42,233.97,3500.0
2020-10-21 14:45:00,234.08,234.17,233.65,233.92,2220.0,234.08,234.17,233.65,233.92,2220.0
2020-10-21 14:50:00,233.79,234.32,233.73,233.98,5500.0,233.79,234.32,233.73,233.98,5500.0
2020-10-21 14:55:00,233.92,234.11,233.7,233.9,1500.0,233.92,234.11,233.7,233.9,1500.0
2020-10-21 15:00:00,233.99,234.08,233.33,233.47,3971.0,233.99,234.08,233.33,233.47,3971.0
2020-10-21 15:05:00,233.29,233.59,233.04,233.04,2300.0,233.29,233.59,233.04,233.04,2300.0
2020-10-21 15:10:00,233.06,233.23,232.94,233.23,1900.0,233.06,233.23,232.94,233.23,1900.0
2020-10-21 15:15:00,233.28,233.28,232.7,232.87,2000.0,233.28,233.28,232.7,232.87,2000.0
2020-10-21 15:20:00,233.04,233.28,232.93,233.06,4013.0,233.04,233.28,232.93,233.06,4013.0
2020-10-21 15:25:00,233.12,233.56,233.11,233.49,1568.0,233.12,233.56,233.11,233.49,1568.0
2020-10-21 15:30:00,233.59,233.93,232.96,233.21,6955.0,233.59,233.93,232.96,233.21,6955.0
2020-10-21 15:35:00,233.21,233.34,233.15,233.23,8081.0,233.21,233.34,233.15,233.23,8081.0
2020-10-21 15:40:00,233.23,233.23,232.82,233.18,3700.0,233.23,233.23,232.82,233.18,3700.0
2020-10-21 15:45:00,233.1,233.1,232.81,233.03,6579.0,233.1,233.1,232.81,233.03,6579.0
2020-10-21 15:50:00,232.99,233.44,232.98,233.44,7671.0,232.99,233.44,232.98,233.44,7671.0
2020-10-21 15:55:00,233.43,233.6,232.82,232.86,15152.0,233.43,233.6,232.82,232.86,15152.0
2020-10-22 09:30:00,233.72,233.87,232.28,232.28,6507.0,233.72,233.87,232.28,232.28,6507.0
2020-10-22 09:35:00,232.23,232.48,231.33,231.33,3262.0,232.23,232.48,231.33,231.33,3262.0
2020-10-22 09:40:00,230.82,231.31,230.46,231.31,2286.0,230.82,231.31,230.46,231.31,2286.0
2020-10-22 09:45:00,231.32,231.94,231.08,231.2,3300.0,231.32,231.94,231.08,231.2,3300.0
2020-10-22 09:50:00,231.28,231.58,231.22,231.58,1900.0,231.28,231.58,231.22,231.58,1900.0
2020-10-22 09:55:00,231.78,232.34,231.67,231.96,10871.0,231.78,232.34,231.67,231.96,10871.0
2020-10-22 10:00:00,231.74,232.48,230.81,232.27,14187.0,231.74,232.48,230.81,232.27,14187.0
2020-10-22 10:05:00,232.52,232.53,231.35,231.65,3276.0,232.52,232.53,231.35,231.65,3276.0
2020-10-22 10:10:00,231.79,231.89,231.26,231.55,800.0,231.79,231.89,231.26,231.55,800.0
2020-10-22 10:15:00,231.63,231.9,231.14,231.14,3153.0,231.63,231.9,231.14,231.14,3153.0
2020-10-22 10:20:00,231.11,231.2,229.81,230.11,2705.0,231.11,231.2,229.81,230.11,2705.0
2020-10-22 10:25:00,230.12,230.73,230.06,230.27,2220.0,230.12,230.73,230.06,230.27,2220.0
2020-10-22 10:30:00,230.42,231.22,229.97,230.15,7551.0,230.42,231.22,229.97,230.15,7551.0
2020-10-22 10:35:00,230.32,230.52,229.62,229.88,2800.0,230.32,230.52,229.62,229.88,2800.0
2020-10-22 10:40:00,229.58,229.73,229.19,229.38,2400.0,229.58,229.73,229.19,229.38,2400.0
2020-10-22 10:45:00,229.6,229.67,228.93,229.33,3336.0,229.6,229.67,228.93,229.33,3336.0
2020-10-22 10:50:00,229.12,230.25,229.11,229.76,2009.0,229.12,230.25,229.11,229.76,2009.0
2020-10-22 10:55:00,230.15,230.41,230.12,230.33,2599.0,230.15,230.41,230.12,230.33,2599.0
2020-10-22 11:00:00,230.59,230.84,230.35,230.54,2193.0,230.59,230.84,230.35,230.54,2193.0
2020-10-22 11:05:00,230.54,230.54,229.94,229.94,2913.0,230.54,230.54,229.94,229.94,2913.0
2020-10-22 11:10:00,229.97,230.29,229.82,230.11,5780.0,229.97,230.29,229.82,230.11,5780.0
2020-10-22 11:15:00,230.23,230.28,229.88,230.11,1931.0,230.23,230.28,229.88,230.11,1931.0
2020-10-22 11:20:00,229.99,230.33,229.75,229.97,4762.0,229.99,230.33,229.75,229.97,4762.0
2020-10-22 11:25:00,229.95,230.0,229.37,229.37,5274.0,229.95,230.0,229.37,229.37,5274.0
2020-10-22 11:30:00,229.43,229.68,229.0,229.48,4073.0,229.43,229.68,229.0,229.48,4073.0
2020-10-22 11:35:00,229.34,229.34,228.47,229.01,4431.0,229.34,229.34,228.47,229.01,4431.0
2020-10-22 11:40:00,228.83,228.95,228.58,228.63,980.0,228.83,228.95,228.58,228.63,980.0
2020-10-22 11:45:00,228.64,228.93,228.28,228.93,3680.0,228.64,228.93,228.28,228.93,3680.0
2020-10-22 11:50:00,229.0,229.48,228.99,229.47,2101.0,229.0,229.48,228.99,229.47,2101.0
2020-10-22 11:55:00,229.15,229.15,228.8,228.8,500.0,229.15,229.15,228.8,228.8,500.0
2020-10-22 12:00:00,228.79,228.87,227.74,228.56,20844.0,228.79,228.87,227.74,228.56,20844.0
2020-10-22 12:05:00,228.82,228.82,228.49,228.81,3853.0,228.82,228.82,228.49,228.81,3853.0
2020-10-22 12:10:00,228.91,228.97,228.58,228.87,5419.0,228.91,228.97,228.58,228.87,5419.0
2020-10-22 12:15:00,228.88,229.61,228.88,229.56,3375.0,228.88,229.61,228.88,229.56,3375.0
2020-10-22 12:20:00,229.47,229.75,229.44,229.5,1800.0,229.47,229.75,229.44,229.5,1800.0
2020-10-22 12:25:00,229.43,229.69,229.43,229.69,757.0,229.43,229.69,229.43,229.69,757.0
2020-10-22 12:30:00,229.69,230.97,229.69,230.97,7190.0,229.69,230.97,229.69,230.97,7190.0
2020-10-22 12:35:00,230.84,230.84,230.44,230.57,2311.0,230.84,230.84,230.44,230.57,2311.0
2020-10-22 12:40:00,230.38,230.74,229.99,230.62,4523.0,230.38,230.74,229.99,230.62,4523.0
2020-10-22 12:45:00,231.23,231.76,231.17,231.75,1200.0,231.23,231.76,231.17,231.75,1200.0
2020-10-22 12:50:00,231.54,231.54,231.16,231.29,6041.0,231.54,231.54,231.16,231.29,6041.0
2020-10-22 12:55:00,231.16,231.32,231.04,231.13,2555.0,231.16,231.32,231.04,231.13,2555.0
2020-10-22 13:00:00,231.14,231.4,230.81,231.4,2498.0,231.14,231.4,230.81,231.4,2498.0
2020-10-22 13:05:00,231.36,231.36,231.03,231.2,4050.0,231.36,231.36,231.03,231.2,4050.0
2020-10-22 13:10:00,231.31,232.26,231.31,232.26,3322.0,231.31,232.26,231.31,232.26,3322.0
2020-10-22 13:15:00,232.58,232.58,231.69,232.0,2443.0,232.58,232.58,231.69,232.0,2443.0
2020-10-22 13:20:00,231.89,232.15,231.86,231.98,1100.0,231.89,232.15,231.86,231.98,1100.0
2020-10-22 13:25:00,231.91,232.43,231.91,232.37,1518.0,231.91,232.43,231.91,232.37,1518.0
2020-10-22 13:30:00,232.33,232.79,232.12,232.56,2776.0,232.33,232.79,232.12,232.56,2776.0
2020-10-22 13:35:00,232.34,233.17,232.32,233.17,6085.0,232.34,233.17,232.32,233.17,6085.0
2020-10-22 13:40:00,233.1,233.55,232.64,233.35,7049.0,233.1,233.55,232.64,233.35,7049.0
2020-10-22 13:45:00,233.35,233.62,233.32,233.32,6000.0,233.35,233.62,233.32,233.32,6000.0
2020-10-22 13:50:00,233.37,234.32,233.32,234.07,3250.0,233.37,234.32,233.32,234.07,3250.0
2020-10-22 13:55:00,233.92,234.15,233.78,234.11,2101.0,233.92,234.15,233.78,234.11,2101.0
2020-10-22 14:00:00,234.19,234.5,233.56,233.56,3000.0,234.19,234.5,233.56,233.56,3000.0
2020-10-22 14:05:00,233.57,234.26,233.57,234.09,3074.0,233.57,234.26,233.57,234.09,3074.0
2020-10-22 14:10:00,234.19,234.27,233.98,234.05,3088.0,234.19,234.27,233.98,234.05,3088.0
2020-10-22 14:15:00,233.95,234.49,233.8,234.22,3549.0,233.95,234.49,233.8,234.22,3549.0
2020-10-22 14:20:00,234.34,234.34,233.82,233.96,2734.0,234.34,234.34,233.82,233.96,2734.0
2020-10-22 14:25:00,234.08,234.08,233.73,233.89,4652.0,234.08,234.08,233.73,233.89,4652.0
2020-10-22 14:30:00,233.79,233.97,233.72,233.96,2300.0,233.79,233.97,233.72,233.96,2300.0
2020-10-22 14:35:00,233.98,234.12,233.61,233.88,2600.0,233.98,234.12,233.61,233.88,2600.0
2020-10-22 14:40:00,233.85,234.09,233.83,233.94,3021.0,233.85,234.09,233.83,233.94,3021.0
2020-10-22 14:45:00,233.97,234.02,233.8,233.91,2300.0,233.97,234.02,233.8,233.91,2300.0
2020-10-22 14:50:00,233.92,234.21,233.77,234.2,2305.0,233.92,234.21,233.77,234.2,2305.0
2020-10-22 14:55:00,234.21,234.34,234.09,234.24,2218.0,234.21,234.34,234.09,234.24,2218.0
2020-10-22 15:00:00,234.13,234.28,234.01,234.09,2924.0,234.13,234.28,234.01,234.09,2924.0
2020-10-22 15:05:00,234.13,234.13,233.62,233.83,2797.0,234.13,234.13,233.62,233.83,2797.0
2020-10-22 15:10:00,233.9,234.25,233.9,234.16,1200.0,233.9,234.25,233.9,234.16,1200.0
2020-10-22 15:15:00,234.25,234.42,234.11,234.3,4683.0,234.25,234.42,234.11,234.3,4683.0
2020-10-22 15:20:00,234.31,234.46,233.78,233.96,6380.0,234.31,234.46,233.78,233.96,6380.0
2020-10-22 15:25:00,233.88,234.82,233.82,234.81,4872.0,233.88,234.82,233.82,234.81,4872.0
2020-10-22 15:30:00,234.88,235.6,234.85,235.09,9880.0,234.88,235.6,234.85,235.09,9880.0
2020-10-22 15:35:00,235.11,235.66,235.09,235.45,7028.0,235.11,235.66,235.09,235.45,7028.0
2020-10-22 15:40:00,235.43,235.72,235.4,235.44,3785.0,235.43,235.72,235.4,235.44,3785.0
2020-10-22 15:45:00,235.44,235.57,234.94,235.22,9052.0,235.44,235.57,234.94,235.22,9052.0
2020-10-22 15:50:00,235.1,235.81,234.89,235.81,13830.0,235.1,235.81,234.89,235.81,13830.0
2020-10-22 15:55:00,235.8,236.04,235.44,236.03,43584.0,235.8,236.04,235.44,236.03,43584.0
2020-10-23 09:30:00,236.59,236.59,233.43,234.65,15139.0,236.59,236.59,233.43,234.65,15139.0
2020-10-23 09:35:00,234.36,234.55,233.36,233.46,3464.0,234.36,234.55,233.36,233.46,3464.0
2020-10-23 09:40:00,233.76,234.11,233.1,233.42,2824.0,233.76,234.11,233.1,233.42,2824.0
2020-10-23 09:45:00,233.11,233.37,231.83,232.29,6353.0,233.11,233.37,231.83,232.29,6353.0
2020-10-23 09:50:00,232.41,232.41,231.34,232.1,12528.0,232.41,232.41,231.34,232.1,12528.0
2020-10-23 09:55:00,232.23,233.3,232.23,233.1,2700.0,232.23,233.3,232.23,233.1,2700.0
2020-10-23 10:00:00,233.3,233.3,232.84,233.1,18665.0,233.3,233.3,232.84,233.1,18665.0
2020-10-23 10:05:00,232.93,233.09,232.51,233.0,9037.0,232.93,233.09,232.51,233.0,9037.0
2020-10-23 10:10:00,233.08,233.08,232.32,232.47,5702.0,233.08,233.08,232.32,232.47,5702.0
2020-10-23 10:15:00,232.38,232.54,232.1,232.14,6925.0,232.38,232.54,232.1,232.14,6925.0
2020-10-23 10:20:00,232.14,233.01,232.14,232.73,5321.0,232.14,233.01,232.14,232.73,5321.0
2020-10-23 10:25:00,232.9,233.46,232.82,233.46,3827.0,232.9,233.46,232.82,233.46,3827.0
2020-10-23 10:30:00,233.56,233.84,233.5,233.59,3825.0,233.56,233.84,233.5,233.59,3825.0
2020-10-23 10:35:00,233.54,234.22,233.41,234.22,4125.0,233.54,234.22,233.41,234.22,4125.0
2020-10-23 10:40:00,234.46,234.82,233.64,234.03,9200.0,234.46,234.82,233.64,234.03,9200.0
2020-10-23 10:45:00,234.21,234.45,234.21,234.28,1600.0,234.21,234.45,234.21,234.28,1600.0
2020-10-23 10:50:00,234.39,234.51,233.97,234.04,4300.0,234.39,234.51,233.97,234.04,4300.0
2020-10-23 10:55:00,233.97,234.16,233.51,233.61,7668.0,233.97,234.16,233.51,233.61,7668.0
2020-10-23 11:00:00,233.41,233.41,232.5,233.31,6436.0,233.41,233.41,232.5,233.31,6436.0
2020-10-23 11:05:00,233.31,233.69,233.14,233.69,1800.0,233.31,233.69,233.14,233.69,1800.0
2020-10-23 11:10:00,233.69,234.13,233.6,234.09,3509.0,233.69,234.13,233.6,234.09,3509.0
2020-10-23 11:15:00,234.08,234.84,234.07,234.84,1600.0,234.08,234.84,234.07,234.84,1600.0
2020-10-23 11:20:00,234.55,234.62,233.91,234.0,3000.0,234.55,234.62,233.91,234.0,3000.0
2020-10-23 11:25:00,233.8,233.92,233.73,233.79,1250.0,233.8,233.92,233.73,233.79,1250.0
2020-10-23 11:30:00,234.0,234.42,233.74,234.24,4200.0,234.0,234.42,233.74,234.24,4200.0
2020-10-23 11:35:00,234.27,234.28,234.14,234.15,2304.0,234.27,234.28,234.14,234.15,2304.0
2020-10-23 11:40:00,234.2,234.49,234.18,234.24,2884.0,234.2,234.49,234.18,234.24,2884.0
2020-10-23 11:45:00,234.03,234.1,233.63,233.81,5020.0,234.03,234.1,233.63,233.81,5020.0
2020-10-23 11:50:00,233.79,233.79,233.28,233.31,4600.0,233.79,233.79,233.28,233.31,4600.0
2020-10-23 11:55:00,233.31,233.51,233.31,233.51,661.0,233.31,233.51,233.31,233.51,661.0
2020-10-23 12:00:00,233.47,233.54,233.36,233.36,3700.0,233.47,233.54,233.36,233.36,3700.0
2020-10-23 12:05:00,233.41,233.47,233.39,233.4,3500.0,233.41,233.47,233.39,233.4,3500.0
2020-10-23 12:10:00,233.31,233.33,232.64,232.7,4200.0,233.31,233.33,232.64,232.7,4200.0
2020-10-23 12:15:00,232.79,233.13,232.72,232.95,9560.0,232.79,233.13,232.72,232.95,9560.0
2020-10-23 12:20:00,232.93,233.0,232.53,232.88,4216.0,232.93,233.0,232.53,232.88,4216.0
2020-10-23 12:25:00,232.94,233.14,232.47,232.49,8701.0,232.94,233.14,232.47,232.49,8701.0
2020-10-23 12:30:00,232.41,232.98,232.41,232.87,4740.0,232.41,232.98,232.41,232.87,4740.0
2020-10-23 12:35:00,232.81,233.2,232.81,233.0,2500.0,232.81,233.2,232.81,233.0,2500.0
2020-10-23 12:40:00,232.86,233.28,232.86,233.28,1050.0,232.86,233.28,232.86,233.28,1050.0
2020-10-23 12:45:00,233.29,233.5,233.22,233.45,2917.0,233.29,233.5,233.22,233.45,2917.0
2020-10-23 12:50:00,233.36,233.49,233.31,233.31,1600.0,233.36,233.49,233.31,233.31,1600.0
2020-10-23 12:55:00,233.14,233.18,232.68,233.08,2900.0,233.14,233.18,232.68,233.08,2900.0
2020-10-23 13:00:00,233.01,234.0,233.01,233.46,3637.0,233.01,234.0,233.01,233.46,3637.0
2020-10-23 13:05:00,233.36,233.88,233.36,233.65,1377.0,233.36,233.88,233.36,233.65,1377.0
2020-10-23 13:10:00,233.53,233.56,233.34,233.49,1650.0,233.53,233.56,233.34,233.49,1650.0
2020-10-23 13:15:00,233.71,233.84,233.6,233.84,1007.0,233.71,233.84,233.6,233.84,1007.0
2020-10-23 13:20:00,233.89,234.44,233.89,234.44,1700.0,233.89,234.44,233.89,234.44,1700.0
2020-10-23 13:25:00,234.37,234.91,234.32,234.91,2920.0,234.37,234.91,234.32,234.91,2920.0
2020-10-23 13:30:00,234.84,234.97,234.78,234.87,2300.0,234.84,234.97,234.78,234.87,2300.0
2020-10-23 13:35:00,234.87,235.98,234.87,235.64,7911.0,234.87,235.98,234.87,235.64,7911.0
2020-10-23 13:40:00,235.64,235.64,235.01,235.01,4245.0,235.64,235.64,235.01,235.01,4245.0
2020-10-23 13:45:00,234.96,235.57,234.94,235.39,2606.0,234.96,235.57,234.94,235.39,2606.0
2020-10-23 13:50:00,235.44,235.44,235.26,235.29,1708.0,235.44,235.44,235.26,235.29,1708.0
2020-10-23 13:55:00,235.17,235.41,234.86,235.41,2500.0,235.17,235.41,234.86,235.41,2500.0
2020-10-23 14:00:00,235.37,235.55,235.32,235.55,1200.0,235.37,235.55,235.32,235.55,1200.0
2020-10-23 14:05:00,235.62,235.76,235.48,235.57,2715.0,235.62,235.76,235.48,235.57,2715.0
2020-10-23 14:10:00,235.66,235.66,235.54,235.54,200.0,235.66,235.66,235.54,235.54,200.0
2020-10-23 14:15:00,235.31,235.98,235.19,235.88,3751.0,235.31,235.98,235.19,235.88,3751.0
2020-10-23 14:20:00,235.77,235.9,235.66,235.71,1380.0,235.77,235.9,235.66,235.71,1380.0
2020-10-23 14:25:00,235.74,236.3,235.7,236.28,4181.0,235.74,236.3,235.7,236.28,4181.0
2020-10-23 14:30:00,236.15,236.2,235.99,236.08,2401.0,236.15,236.2,235.99,236.08,2401.0
2020-10-23 14:35:00,236.1,236.17,235.9,235.92,1700.0,236.1,236.17,235.9,235.92,1700.0
2020-10-23 14:40:00,235.83,235.86,235.2,235.2,1300.0,235.83,235.86,235.2,235.2,1300.0
2020-10-23 14:45:00,235.06,235.31,234.95,235.0,2000.0,235.06,235.31,234.95,235.0,2000.0
2020-10-23 14:50:00,235.19,235.19,234.85,234.85,2750.0,235.19,235.19,234.85,234.85,2750.0
2020-10-23 14:55:00,235.07,235.18,234.98,234.98,2114.0,235.07,235.18,234.98,234.98,2114.0
2020-10-23 15:00:00,234.89,235.21,234.68,235.21,3400.0,234.89,235.21,234.68,235.21,3400.0
2020-10-23 15:05:00,235.15,235.15,234.88,234.88,2010.0,235.15,235.15,234.88,234.88,2010.0
2020-10-23 15:10:00,234.93,235.32,234.83,235.19,4738.0,234.93,235.32,234.83,235.19,4738.0
2020-10-23 15:15:00,235.09,235.49,235.0,235.49,3796.0,235.09,235.49,235.0,235.49,3796.0
2020-10-23 15:20:00,235.6,235.6,235.01,235.06,2946.0,235.6,235.6,235.01,235.06,2946.0
2020-10-23 15:25:00,234.94,235.13,234.8,234.96,5135.0,234.94,235.13,234.8,234.96,5135.0
2020-10-23 15:30:00,234.97,235.35,234.86,235.26,4811.0,234.97,235.35,234.86,235.26,4811.0
2020-10-23 15:35:00,235.3,235.52,235.27,235.47,5825.0,235.3,235.52,235.27,235.47,5825.0
2020-10-23 15:40:00,235.45,235.45,235.08,235.08,5578.0,235.45,235.45,235.08,235.08,5578.0
2020-10-23 15:45:00,235.0,235.58,235.0,235.45,5904.0,235.0,235.58,235.0,235.45,5904.0
2020-10-23 15:50:00,235.35,235.52,235.18,235.23,6501.0,235.35,235.52,235.18,235.23,6501.0
2020-10-23 15:55:00,235.23,235.34,235.1,235.11,17001.0,235.23,235.34,235.1,235.11,17001.0
2020-10-26 09:30:00,231.32,231.8,229.33,229.36,14226.0,231.32,231.8,229.33,229.36,14226.0
2020-10-26 09:35:00,229.29,229.42,228.32,228.6,4150.0,229.29,229.42,228.32,228.6,4150.0
2020-10-26 09:40:00,228.37,228.46,226.6,227.47,11718.0,228.37,228.46,226.6,227.47,11718.0
2020-10-26 09:45:00,227.86,227.96,226.61,226.72,6247.0,227.86,227.96,226.61,226.72,6247.0
2020-10-26 09:50:00,226.29,226.98,225.88,226.92,10633.0,226.29,226.98,225.88,226.92,10633.0
2020-10-26 09:55:00,226.73,227.01,226.48,226.67,5567.0,226.73,227.01,226.48,226.67,5567.0
2020-10-26 10:00:00,226.7,227.5,225.89,226.09,13040.0,226.7,227.5,225.89,226.09,13040.0
2020-10-26 10:05:00,226.7,226.87,226.0,226.21,4538.0,226.7,226.87,226.0,226.21,4538.0
2020-10-26 10:10:00,226.37,226.59,226.0,226.43,4134.0,226.37,226.59,226.0,226.43,4134.0
2020-10-26 10:15:00,226.41,227.1,226.12,226.5,13294.0,226.41,227.1,226.12,226.5,13294.0
2020-10-26 10:20:00,226.44,226.44,225.46,226.18,9416.0,226.44,226.44,225.46,226.18,9416.0
2020-10-26 10:25:00,226.4,226.42,225.6,225.74,8015.0,226.4,226.42,225.6,225.74,8015.0
2020-10-26 10:30:00,225.73,225.93,224.77,225.2,6946.0,225.73,225.93,224.77,225.2,6946.0
2020-10-26 10:35:00,225.26,225.28,224.7,224.97,7513.0,225.26,225.28,224.7,224.97,7513.0
2020-10-26 10:40:00,224.79,225.34,224.48,224.51,11901.0,224.79,225.34,224.48,224.51,11901.0
2020-10-26 10:45:00,224.64,224.66,222.86,223.14,19846.0,224.64,224.66,222.86,223.14,19846.0
2020-10-26 10:50:00,223.04,223.08,222.3,222.58,9787.0,223.04,223.08,222.3,222.58,9787.0
2020-10-26 10:55:00,222.81,222.92,221.5,221.9,16931.0,222.81,222.92,221.5,221.9,16931.0
2020-10-26 11:00:00,221.73,221.8,220.72,221.47,7939.0,221.73,221.8,220.72,221.47,7939.0
2020-10-26 11:05:00,221.22,221.5,220.56,221.07,5776.0,221.22,221.5,220.56,221.07,5776.0
2020-10-26 11:10:00,221.23,221.55,220.31,220.64,9550.0,221.23,221.55,220.31,220.64,9550.0
2020-10-26 11:15:00,220.55,220.81,220.07,220.63,14226.0,220.55,220.81,220.07,220.63,14226.0
2020-10-26 11:20:00,220.64,221.11,220.5,220.64,17010.0,220.64,221.11,220.5,220.64,17010.0
2020-10-26 11:25:00,220.66,220.82,220.26,220.55,11450.0,220.66,220.82,220.26,220.55,11450.0
2020-10-26 11:30:00,220.53,220.63,219.82,220.09,23414.0,220.53,220.63,219.82,220.09,23414.0
2020-10-26 11:35:00,220.18,220.89,220.06,220.19,13928.0,220.18,220.89,220.06,220.19,13928.0
2020-10-26 11:40:00,220.04,220.21,219.29,219.4,11056.0,220.04,220.21,219.29,219.4,11056.0
2020-10-26 11:45:00,219.4,219.86,219.4,219.69,4659.0,219.4,219.86,219.4,219.69,4659.0
2020-10-26 11:50:00,219.69,220.48,219.32,220.48,10706.0,219.69,220.48,219.32,220.48,10706.0
2020-10-26 11:55:00,220.54,220.93,219.66,219.73,8370.0,220.54,220.93,219.66,219.73,8370.0
2020-10-26 12:00:00,219.58,219.58,218.54,218.87,9779.0,219.58,219.58,218.54,218.87,9779.0
2020-10-26 12:05:00,218.97,219.09,218.68,218.78,5513.0,218.97,219.09,218.68,218.78,5513.0
2020-10-26 12:10:00,218.9,219.13,218.37,218.52,5274.0,218.9,219.13,218.37,218.52,5274.0
2020-10-26 12:15:00,218.45,218.53,218.1,218.52,3419.0,218.45,218.53,218.1,218.52,3419.0
2020-10-26 12:20:00,218.52,219.13,218.41,218.66,5094.0,218.52,219.13,218.41,218.66,5094.0
2020-10-26 12:25:00,218.66,219.04,218.63,218.91,7524.0,218.66,219.04,218.63,218.91,7524.0
2020-10-26 12:30:00,218.91,218.91,218.02,218.33,4279.0,218.91,218.91,218.02,218.33,4279.0
2020-10-26 12:35:00,218.24,218.34,217.56,217.72,8114.0,218.24,218.34,217.56,217.72,8114.0
2020-10-26 12:40:00,217.73,218.07,217.55,218.0,3361.0,217.73,218.07,217.55,218.0,3361.0
2020-10-26 12:45:00,217.94,217.94,217.26,217.5,7527.0,217.94,217.94,217.26,217.5,7527.0
2020-10-26 12:50:00,217.5,217.81,217.37,217.42,4796.0,217.5,217.81,217.37,217.42,4796.0
2020-10-26 12:55:00,217.33,217.57,217.0,217.21,5837.0,217.33,217.57,217.0,217.21,5837.0
2020-10-26 13:00:00,217.19,217.19,217.0,217.03,7042.0,217.19,217.19,217.0,217.03,7042.0
2020-10-26 13:05:00,217.02,217.14,215.78,216.33,12352.0,217.02,217.14,215.78,216.33,12352.0
2020-10-26 13:10:00,216.26,216.66,215.84,215.85,8876.0,216.26,216.66,215.84,215.85,8876.0
2020-10-26 13:15:00,215.56,215.87,215.42,215.68,4676.0,215.56,215.87,215.42,215.68,4676.0
2020-10-26 13:20:00,215.73,216.03,215.63,215.76,8794.0,215.73,216.03,215.63,215.76,8794.0
2020-10-26 13:25:00,215.87,215.87,215.35,215.75,6350.0,215.87,215.87,215.35,215.75,6350.0
2020-10-26 13:30:00,215.68,215.75,214.9,215.06,13716.0,215.68,215.75,214.9,215.06,13716.0
2020-10-26 13:35:00,215.02,215.95,214.9,215.95,9148.0,215.02,215.95,214.9,215.95,9148.0
2020-10-26 13:40:00,215.99,216.08,215.68,215.68,2186.0,215.99,216.08,215.68,215.68,2186.0
2020-10-26 13:45:00,215.67,215.82,215.36,215.74,7875.0,215.67,215.82,215.36,215.74,7875.0
2020-10-26 13:50:00,215.68,216.84,215.68,216.84,5403.0,215.68,216.84,215.68,216.84,5403.0
2020-10-26 13:55:00,216.81,217.69,216.65,217.68,12041.0,216.81,217.69,216.65,217.68,12041.0
2020-10-26 14:00:00,217.74,218.64,217.53,218.31,13264.0,217.74,218.64,217.53,218.31,13264.0
2020-10-26 14:05:00,218.37,218.65,218.15,218.55,7190.0,218.37,218.65,218.15,218.55,7190.0
2020-10-26 14:10:00,218.55,218.9,218.43,218.77,12692.0,218.55,218.9,218.43,218.77,12692.0
2020-10-26 14:15:00,218.77,218.77,218.07,218.66,5481.0,218.77,218.77,218.07,218.66,5481.0
2020-10-26 14:20:00,218.55,218.62,218.4,218.62,3166.0,218.55,218.62,218.4,218.62,3166.0
2020-10-26 14:25:00,218.53,220.56,218.39,220.44,17982.0,218.53,220.56,218.39,220.44,17982.0
2020-10-26 14:30:00,220.27,221.29,220.03,220.5,19482.0,220.27,221.29,220.03,220.5,19482.0
2020-10-26 14:35:00,220.38,220.38,219.79,219.99,5200.0,220.38,220.38,219.79,219.99,5200.0
2020-10-26 14:40:00,220.0,220.5,219.78,219.79,10559.0,220.0,220.5,219.78,219.79,10559.0
2020-10-26 14:45:00,219.78,219.78,218.86,219.15,4690.0,219.78,219.78,218.86,219.15,4690.0
2020-10-26 14:50:00,219.04,219.38,218.95,219.34,5165.0,219.04,219.38,218.95,219.34,5165.0
2020-10-26 14:55:00,219.29,219.73,219.13,219.55,4916.0,219.29,219.73,219.13,219.55,4916.0
2020-10-26 15:00:00,219.48,219.99,219.43,219.47,5507.0,219.48,219.99,219.43,219.47,5507.0
2020-10-26 15:05:00,219.47,219.69,219.11,219.23,8086.0,219.47,219.69,219.11,219.23,8086.0
2020-10-26 15:10:00,219.12,219.34,218.4,218.6,8690.0,219.12,219.34,218.4,218.6,8690.0
2020-10-26 15:15:00,218.54,218.91,218.36,218.45,9149.0,218.54,218.91,218.36,218.45,9149.0
2020-10-26 15:20:00,218.5,219.05,218.31,218.8,5034.0,218.5,219.05,218.31,218.8,5034.0
2020-10-26 15:25:00,218.79,218.92,218.28,218.51,4000.0,218.79,218.92,218.28,218.51,4000.0
2020-10-26 15:30:00,218.52,218.79,218.22,218.62,7181.0,218.52,218.79,218.22,218.62,7181.0
2020-10-26 15:35:00,218.69,219.22,218.31,219.22,10502.0,218.69,219.22,218.31,219.22,10502.0
2020-10-26 15:40:00,219.16,220.82,219.16,220.43,15805.0,219.16,220.82,219.16,220.43,15805.0
2020-10-26 15:45:00,220.32,220.56,220.01,220.39,28156.0,220.32,220.56,220.01,220.39,28156.0
2020-10-26 15:50:00,220.36,221.21,220.29,220.97,34205.0,220.36,221.21,220.29,220.97,34205.0
2020-10-26 15:55:00,220.96,221.25,220.93,221.0,57190.0,220.96,221.25,220.93,221.0,57190.0
2020-10-27 09:30:00,220.1,220.58,218.14,218.16,13764.0,220.1,220.58,218.14,218.16,13764.0
2020-10-27 09:35:00,218.51,219.82,218.14,218.3,8202.0,218.51,219.82,218.14,218.3,8202.0
2020-10-27 09:40:00,218.28,219.67,218.27,219.67,3338.0,218.28,219.67,218.27,219.67,3338.0
2020-10-27 09:45:00,219.79,220.05,219.02,219.25,4958.0,219.79,220.05,219.02,219.25,4958.0
2020-10-27 09:50:00,219.92,219.95,219.3,219.34,3220.0,219.92,219.95,219.3,219.34,3220.0
2020-10-27 09:55:00,219.54,219.88,218.88,219.36,3970.0,219.54,219.88,218.88,219.36,3970.0
2020-10-27 10:00:00,219.26,219.93,218.89,219.43,6982.0,219.26,219.93,218.89,219.43,6982.0
2020-10-27 10:05:00,219.27,220.77,219.26,220.76,4968.0,219.27,220.77,219.26,220.76,4968.0
2020-10-27 10:10:00,220.97,221.64,220.45,220.67,3239.0,220.97,221.64,220.45,220.67,3239.0
2020-10-27 10:15:00,220.66,220.66,219.85,219.91,6336.0,220.66,220.66,219.85,219.91,6336.0
2020-10-27 10:20:00,219.81,219.81,219.12,219.44,3000.0,219.81,219.81,219.12,219.44,3000.0
2020-10-27 10:25:00,219.31,219.64,218.11,218.19,7365.0,219.31,219.64,218.11,218.19,7365.0
2020-10-27 10:30:00,218.4,218.9,218.31,218.9,3800.0,218.4,218.9,218.31,218.9,3800.0
2020-10-27 10:35:00,218.91,219.63,218.67,218.93,3525.0,218.91,219.63,218.67,218.93,3525.0
2020-10-27 10:40:00,218.66,218.74,218.36,218.36,1550.0,218.66,218.74,218.36,218.36,1550.0
2020-10-27 10:45:00,218.43,218.86,218.02,218.43,4948.0,218.43,218.86,218.02,218.43,4948.0
2020-10-27 10:50:00,218.79,219.0,217.92,218.15,5899.0,218.79,219.0,217.92,218.15,5899.0
2020-10-27 10:55:00,218.09,218.09,217.51,217.51,3824.0,218.09,218.09,217.51,217.51,3824.0
2020-10-27 11:00:00,217.51,217.51,216.96,217.22,5925.0,217.51,217.51,216.96,217.22,5925.0
2020-10-27 11:05:00,217.09,217.22,217.01,217.02,2068.0,217.09,217.22,217.01,217.02,2068.0
2020-10-27 11:10:00,217.03,217.03,216.27,216.28,6978.0,217.03,217.03,216.27,216.28,6978.0
2020-10-27 11:15:00,216.27,216.27,215.64,216.0,9822.0,216.27,216.27,215.64,216.0,9822.0
2020-10-27 11:20:00,215.84,215.93,215.57,215.82,5203.0,215.84,215.93,215.57,215.82,5203.0
2020-10-27 11:25:00,215.81,216.24,215.45,215.67,7769.0,215.81,216.24,215.45,215.67,7769.0
2020-10-27 11:30:00,215.72,215.8,215.2,215.48,6775.0,215.72,215.8,215.2,215.48,6775.0
2020-10-27 11:35:00,215.38,216.18,215.38,216.18,1900.0,215.38,216.18,215.38,216.18,1900.0
2020-10-27 11:40:00,216.25,216.42,215.93,216.27,4600.0,216.25,216.42,215.93,216.27,4600.0
2020-10-27 11:45:00,216.34,216.93,215.98,215.98,6684.0,216.34,216.93,215.98,215.98,6684.0
2020-10-27 11:50:00,215.99,216.21,215.88,216.02,2641.0,215.99,216.21,215.88,216.02,2641.0
2020-10-27 11:55:00,216.07,216.15,215.81,215.93,4150.0,216.07,216.15,215.81,215.93,4150.0
2020-10-27 12:00:00,215.98,216.42,215.93,216.38,4000.0,215.98,216.42,215.93,216.38,4000.0
2020-10-27 12:05:00,216.41,216.85,216.32,216.8,5192.0,216.41,216.85,216.32,216.8,5192.0
2020-10-27 12:10:00,216.65,216.76,216.06,216.7,6258.0,216.65,216.76,216.06,216.7,6258.0
2020-10-27 12:15:00,216.71,217.03,216.71,216.97,4366.0,216.71,217.03,216.71,216.97,4366.0
2020-10-27 12:20:00,216.97,217.22,216.88,217.17,6113.0,216.97,217.22,216.88,217.17,6113.0
2020-10-27 12:25:00,217.16,217.16,216.4,216.51,3799.0,217.16,217.16,216.4,216.51,3799.0
2020-10-27 12:30:00,216.51,216.61,215.35,215.59,9489.0,216.51,216.61,215.35,215.59,9489.0
2020-10-27 12:35:00,215.71,216.26,215.71,216.11,6821.0,215.71,216.26,215.71,216.11,6821.0
2020-10-27 12:40:00,216.21,216.66,215.91,216.13,3550.0,216.21,216.66,215.91,216.13,3550.0
2020-10-27 12:45:00,216.17,216.72,216.16,216.45,2500.0,216.17,216.72,216.16,216.45,2500.0
2020-10-27 12:50:00,216.41,216.41,215.89,216.02,800.0,216.41,216.41,215.89,216.02,800.0
2020-10-27 12:55:00,216.03,216.14,215.61,216.09,1800.0,216.03,216.14,215.61,216.09,1800.0
2020-10-27 13:00:00,216.05,216.05,215.77,215.9,1931.0,216.05,216.05,215.77,215.9,1931.0
2020-10-27 13:05:00,215.87,216.03,215.61,215.76,1300.0,215.87,216.03,215.61,215.76,1300.0
2020-10-27 13:10:00,215.71,215.89,215.52,215.78,3400.0,215.71,215.89,215.52,215.78,3400.0
2020-10-27 13:15:00,215.86,216.56,215.86,216.29,2766.0,215.86,216.56,215.86,216.29,2766.0
2020-10-27 13:20:00,216.24,217.05,216.19,217.05,2800.0,216.24,217.05,216.19,217.05,2800.0
2020-10-27 13:25:00,217.13,217.31,216.91,217.24,2000.0,217.13,217.31,216.91,217.24,2000.0
2020-10-27 13:30:00,217.15,217.27,216.75,216.95,3390.0,217.15,217.27,216.75,216.95,3390.0
2020-10-27 13:35:00,216.8,216.93,216.62,216.62,3212.0,216.8,216.93,216.62,216.62,3212.0
2020-10-27 13:40:00,216.54,216.55,216.39,216.53,3899.0,216.54,216.55,216.39,216.53,3899.0
2020-10-27 13:45:00,216.53,217.28,216.52,217.14,3150.0,216.53,217.28,216.52,217.14,3150.0
2020-10-27 13:50:00,217.14,217.15,216.53,216.54,4211.0,217.14,217.15,216.53,216.54,4211.0
2020-10-27 13:55:00,216.73,216.83,216.38,216.39,2848.0,216.73,216.83,216.38,216.39,2848.0
2020-10-27 14:00:00,216.23,216.34,215.73,216.02,6423.0,216.23,216.34,215.73,216.02,6423.0
2020-10-27 14:05:00,216.11,216.14,215.84,215.85,5604.0,216.11,216.14,215.84,215.85,5604.0
2020-10-27 14:10:00,215.86,215.92,215.51,215.51,4376.0,215.86,215.92,215.51,215.51,4376.0
2020-10-27 14:15:00,215.4,215.4,214.37,214.6,13561.0,215.4,215.4,214.37,214.6,13561.0
2020-10-27 14:20:00,214.51,214.77,213.96,214.0,8339.0,214.51,214.77,213.96,214.0,8339.0
2020-10-27 14:25:00,213.91,214.36,213.66,214.19,4900.0,213.91,214.36,213.66,214.19,4900.0
2020-10-27 14:30:00,214.09,214.2,213.82,213.9,5362.0,214.09,214.2,213.82,213.9,5362.0
2020-10-27 14:35:00,214.03,214.18,213.76,214.0,3450.0,214.03,214.18,213.76,214.0,3450.0
2020-10-27 14:40:00,213.95,214.49,213.9,214.05,4806.0,213.95,214.49,213.9,214.05,4806.0
2020-10-27 14:45:00,213.82,214.81,213.81,214.8,5474.0,213.82,214.81,213.81,214.8,5474.0
2020-10-27 14:50:00,214.55,214.87,214.0,214.17,4569.0,214.55,214.87,214.0,214.17,4569.0
2020-10-27 14:55:00,214.12,214.61,213.75,214.05,8577.0,214.12,214.61,213.75,214.05,8577.0
2020-10-27 15:00:00,214.02,214.28,213.75,214.28,6060.0,214.02,214.28,213.75,214.28,6060.0
2020-10-27 15:05:00,214.26,214.34,214.0,214.09,5165.0,214.26,214.34,214.0,214.09,5165.0
2020-10-27 15:10:00,214.18,214.3,214.09,214.2,4224.0,214.18,214.3,214.09,214.2,4224.0
2020-10-27 15:15:00,214.13,214.3,214.06,214.21,6448.0,214.13,214.3,214.06,214.21,6448.0
2020-10-27 15:20:00,214.21,214.77,214.21,214.68,6620.0,214.21,214.77,214.21,214.68,6620.0
2020-10-27 15:25:00,214.67,214.89,214.52,214.7,5555.0,214.67,214.89,214.52,214.7,5555.0
2020-10-27 15:30:00,214.48,214.79,214.48,214.7,6340.0,214.48,214.79,214.48,214.7,6340.0
2020-10-27 15:35:00,214.66,214.69,214.46,214.59,10477.0,214.66,214.69,214.46,214.59,10477.0
2020-10-27 15:40:00,214.59,214.66,214.02,214.07,10682.0,214.59,214.66,214.02,214.07,10682.0
2020-10-27 15:45:00,214.09,214.37,213.9,214.14,17244.0,214.09,214.37,213.9,214.14,17244.0
2020-10-27 15:50:00,214.02,214.12,213.56,213.94,18575.0,214.02,214.12,213.56,213.94,18575.0
2020-10-27 15:55:00,213.94,213.94,213.19,213.38,45145.0,213.94,213.94,213.19,213.38,45145.0
2020-10-28 09:30:00,209.95,209.95,205.54,205.58,66097.0,209.95,209.95,205.54,205.58,66097.0
2020-10-28 09:35:00,205.79,208.4,205.79,207.36,22691.0,205.79,208.4,205.79,207.36,22691.0
2020-10-28 09:40:00,207.42,208.84,207.1,207.58,25042.0,207.42,208.84,207.1,207.58,25042.0
2020-10-28 09:45:00,207.63,208.98,207.11,208.97,12168.0,207.63,208.98,207.11,208.97,12168.0
2020-10-28 09:50:00,208.95,209.25,207.75,207.75,5138.0,208.95,209.25,207.75,207.75,5138.0
2020-10-28 09:55:00,207.2,207.36,206.47,206.5,6792.0,207.2,207.36,206.47,206.5,6792.0
2020-10-28 10:00:00,206.55,206.55,205.8,206.13,10626.0,206.55,206.55,205.8,206.13,10626.0
2020-10-28 10:05:00,205.96,206.85,205.74,206.84,7476.0,205.96,206.85,205.74,206.84,7476.0
2020-10-28 10:10:00,206.76,206.91,205.97,206.23,6014.0,206.76,206.91,205.97,206.23,6014.0
2020-10-28 10:15:00,206.13,206.78,205.75,205.93,8930.0,206.13,206.78,205.75,205.93,8930.0
2020-10-28 10:20:00,206.02,206.45,205.61,205.61,4190.0,206.02,206.45,205.61,205.61,4190.0
2020-10-28 10:25:00,206.01,206.03,204.56,205.06,13747.0,206.01,206.03,204.56,205.06,13747.0
2020-10-28 10:30:00,205.21,205.89,205.21,205.33,6817.0,205.21,205.89,205.21,205.33,6817.0
2020-10-28 10:35:00,205.28,205.66,205.18,205.32,4781.0,205.28,205.66,205.18,205.32,4781.0
2020-10-28 10:40:00,205.36,205.68,205.34,205.52,2503.0,205.36,205.68,205.34,205.52,2503.0
2020-10-28 10:45:00,205.58,205.75,205.13,205.13,11267.0,205.58,205.75,205.13,205.13,11267.0
2020-10-28 10:50:00,205.15,205.79,204.81,205.63,11391.0,205.15,205.79,204.81,205.63,11391.0
2020-10-28 10:55:00,205.66,205.66,204.64,204.88,3786.0,205.66,205.66,204.64,204.88,3786.0
2020-10-28 11:00:00,205.23,205.26,203.5,203.52,10225.0,205.23,205.26,203.5,203.52,10225.0
2020-10-28 11:05:00,203.64,204.11,203.29,203.98,14470.0,203.64,204.11,203.29,203.98,14470.0
2020-10-28 11:10:00,203.83,203.83,202.86,203.23,32565.0,203.83,203.83,202.86,203.23,32565.0
2020-10-28 11:15:00,203.23,203.28,202.33,202.51,20752.0,203.23,203.28,202.33,202.51,20752.0
2020-10-28 11:20:00,202.69,203.11,202.0,202.7,20721.0,202.69,203.11,202.0,202.7,20721.0
2020-10-28 11:25:00,202.64,202.77,202.11,202.77,9701.0,202.64,202.77,202.11,202.77,9701.0
2020-10-28 11:30:00,202.74,202.79,201.58,201.7,13214.0,202.74,202.79,201.58,201.7,13214.0
2020-10-28 11:35:00,201.79,202.64,201.7,202.46,14861.0,201.79,202.64,201.7,202.46,14861.0
2020-10-28 11:40:00,202.36,203.81,202.23,203.5,25888.0,202.36,203.81,202.23,203.5,25888.0
2020-10-28 11:45:00,203.53,204.43,203.37,204.09,6640.0,203.53,204.43,203.37,204.09,6640.0
2020-10-28 11:50:00,204.15,205.08,204.14,205.08,4869.0,204.15,205.08,204.14,205.08,4869.0
2020-10-28 11:55:00,205.34,205.57,205.03,205.32,8250.0,205.34,205.57,205.03,205.32,8250.0
2020-10-28 12:00:00,205.45,205.71,205.02,205.19,2263.0,205.45,205.71,205.02,205.19,2263.0
2020-10-28 12:05:00,205.14,205.98,204.77,205.54,7830.0,205.14,205.98,204.77,205.54,7830.0
2020-10-28 12:10:00,205.54,205.72,205.39,205.6,5364.0,205.54,205.72,205.39,205.6,5364.0
2020-10-28 12:15:00,205.48,205.48,204.75,204.81,10820.0,205.48,205.48,204.75,204.81,10820.0
2020-10-28 12:20:00,204.86,205.5,204.69,204.96,3800.0,204.86,205.5,204.69,204.96,3800.0
2020-10-28 12:25:00,204.93,205.04,203.3,203.51,25351.0,204.93,205.04,203.3,203.51,25351.0
2020-10-28 12:30:00,203.51,204.05,203.5,203.94,6598.0,203.51,204.05,203.5,203.94,6598.0
2020-10-28 12:35:00,204.0,204.78,203.28,203.44,13175.0,204.0,204.78,203.28,203.44,13175.0
2020-10-28 12:40:00,203.36,203.72,203.24,203.24,7125.0,203.36,203.72,203.24,203.24,7125.0
2020-10-28 12:45:00,203.12,203.2,202.62,202.8,4429.0,203.12,203.2,202.62,202.8,4429.0
2020-10-28 12:50:00,202.59,203.28,202.27,203.14,5300.0,202.59,203.28,202.27,203.14,5300.0
2020-10-28 12:55:00,202.87,202.93,202.64,202.78,1770.0,202.87,202.93,202.64,202.78,1770.0
2020-10-28 13:00:00,202.66,203.08,202.04,202.15,5637.0,202.66,203.08,202.04,202.15,5637.0
2020-10-28 13:05:00,202.18,202.33,201.68,201.89,13050.0,202.18,202.33,201.68,201.89,13050.0
2020-10-28 13:10:00,201.93,202.37,201.64,202.17,8138.0,201.93,202.37,201.64,202.17,8138.0
2020-10-28 13:15:00,202.17,202.24,201.75,202.24,4485.0,202.17,202.24,201.75,202.24,4485.0
2020-10-28 13:20:00,202.16,202.2,201.75,201.98,2219.0,202.16,202.2,201.75,201.98,2219.0
2020-10-28 13:25:00,202.2,202.45,201.13,201.56,17440.0,202.2,202.45,201.13,201.56,17440.0
2020-10-28 13:30:00,201.47,201.64,201.13,201.13,12227.0,201.47,201.64,201.13,201.13,12227.0
2020-10-28 13:35:00,201.41,201.57,200.66,200.74,17601.0,201.41,201.57,200.66,200.74,17601.0
2020-10-28 13:40:00,200.7,201.09,200.52,200.93,9194.0,200.7,201.09,200.52,200.93,9194.0
2020-10-28 13:45:00,200.94,201.3,200.5,201.13,11358.0,200.94,201.3,200.5,201.13,11358.0
2020-10-28 13:50:00,201.14,201.43,200.88,200.93,1800.0,201.14,201.43,200.88,200.93,1800.0
2020-10-28 13:55:00,200.95,202.08,200.94,202.03,7062.0,200.95,202.08,200.94,202.03,7062.0
2020-10-28 14:00:00,201.77,202.28,201.21,202.03,11246.0,201.77,202.28,201.21,202.03,11246.0
2020-10-28 14:05:00,202.04,202.23,201.52,201.72,4956.0,202.04,202.23,201.52,201.72,4956.0
2020-10-28 14:10:00,201.88,201.88,201.36,201.8,4193.0,201.88,201.88,201.36,201.8,4193.0
2020-10-28 14:15:00,201.52,202.02,201.51,201.87,5629.0,201.52,202.02,201.51,201.87,5629.0
2020-10-28 14:20:00,202.09,202.75,202.01,202.61,7596.0,202.09,202.75,202.01,202.61,7596.0
2020-10-28 14:25:00,202.65,202.91,202.4,202.73,1543.0,202.65,202.91,202.4,202.73,1543.0
2020-10-28 14:30:00,202.89,203.37,202.89,203.11,7649.0,202.89,203.37,202.89,203.11,7649.0
2020-10-28 14:35:00,203.06,203.09,202.52,202.71,2631.0,203.06,203.09,202.52,202.71,2631.0
2020-10-28 14:40:00,202.61,202.82,202.14,202.5,3600.0,202.61,202.82,202.14,202.5,3600.0
2020-10-28 14:45:00,202.64,203.0,202.39,202.8,5200.0,202.64,203.0,202.39,202.8,5200.0
2020-10-28 14:50:00,202.83,202.87,202.05,202.05,5763.0,202.83,202.87,202.05,202.05,5763.0
2020-10-28 14:55:00,202.12,203.01,202.03,202.65,5516.0,202.12,203.01,202.03,202.65,5516.0
2020-10-28 15:00:00,202.69,202.89,202.5,202.58,6951.0,202.69,202.89,202.5,202.58,6951.0
2020-10-28 15:05:00,202.59,202.78,202.39,202.57,5321.0,202.59,202.78,202.39,202.57,5321.0
2020-10-28 15:10:00,202.53,202.85,202.32,202.61,5788.0,202.53,202.85,202.32,202.61,5788.0
2020-10-28 15:15:00,202.6,202.6,202.15,202.23,5440.0,202.6,202.6,202.15,202.23,5440.0
2020-10-28 15:20:00,202.01,202.95,202.0,202.95,10747.0,202.01,202.95,202.0,202.95,10747.0
2020-10-28 15:25:00,202.85,203.22,202.7,202.89,11845.0,202.85,203.22,202.7,202.89,11845.0
2020-10-28 15:30:00,202.89,203.41,202.81,203.16,14596.0,202.89,203.41,202.81,203.16,14596.0
2020-10-28 15:35:00,203.24,203.26,202.63,202.76,10678.0,203.24,203.26,202.63,202.76,10678.0
2020-10-28 15:40:00,202.76,203.11,202.45,202.67,12974.0,202.76,203.11,202.45,202.67,12974.0
2020-10-28 15:45:00,202.61,202.64,202.09,202.32,18848.0,202.61,202.64,202.09,202.32,18848.0
2020-10-28 15:50:00,202.22,202.73,201.84,201.96,47999.0,202.22,202.73,201.84,201.96,47999.0
2020-10-28 15:55:00,202.05,202.12,201.33,201.46,57988.0,202.05,202.12,201.33,201.46,57988.0
2020-10-29 09:30:00,201.63,203.99,201.3,203.6,22690.0,201.63,203.99,201.3,203.6,22690.0
2020-10-29 09:35:00,203.61,204.22,202.47,202.47,6496.0,203.61,204.22,202.47,202.47,6496.0
2020-10-29 09:40:00,202.45,202.52,201.32,201.84,3646.0,202.45,202.52,201.32,201.84,3646.0
2020-10-29 09:45:00,202.39,203.6,202.26,203.17,3269.0,202.39,203.6,202.26,203.17,3269.0
2020-10-29 09:50:00,202.99,203.26,201.66,201.73,6214.0,202.99,203.26,201.66,201.73,6214.0
2020-10-29 09:55:00,202.53,202.65,201.54,201.81,5643.0,202.53,202.65,201.54,201.81,5643.0
2020-10-29 10:00:00,201.7,202.28,201.4,202.19,9970.0,201.7,202.28,201.4,202.19,9970.0
2020-10-29 10:05:00,201.83,201.83,201.0,201.36,4985.0,201.83,201.83,201.0,201.36,4985.0
2020-10-29 10:10:00,201.54,202.12,201.05,201.15,4801.0,201.54,202.12,201.05,201.15,4801.0
2020-10-29 10:15:00,201.49,202.21,201.0,202.21,7649.0,201.49,202.21,201.0,202.21,7649.0
2020-10-29 10:20:00,202.38,203.34,202.09,202.97,13644.0,202.38,203.34,202.09,202.97,13644.0
2020-10-29 10:25:00,202.99,204.31,202.97,204.31,25436.0,202.99,204.31,202.97,204.31,25436.0
2020-10-29 10:30:00,204.31,205.52,204.1,205.25,9052.0,204.31,205.52,204.1,205.25,9052.0
2020-10-29 10:35:00,205.31,207.34,205.3,207.34,19685.0,205.31,207.34,205.3,207.34,19685.0
2020-10-29 10:40:00,207.39,207.41,206.41,206.75,7954.0,207.39,207.41,206.41,206.75,7954.0
2020-10-29 10:45:00,206.99,207.11,206.41,206.89,5212.0,206.99,207.11,206.41,206.89,5212.0
2020-10-29 10:50:00,206.89,207.48,206.65,206.65,6600.0,206.89,207.48,206.65,206.65,6600.0
2020-10-29 10:55:00,206.45,206.58,205.7,205.7,1809.0,206.45,206.58,205.7,205.7,1809.0
2020-10-29 11:00:00,205.5,205.85,205.31,205.64,8693.0,205.5,205.85,205.31,205.64,8693.0
2020-10-29 11:05:00,205.75,206.28,205.46,205.61,10199.0,205.75,206.28,205.46,205.61,10199.0
2020-10-29 11:10:00,205.76,206.24,205.66,206.16,2131.0,205.76,206.24,205.66,206.16,2131.0
2020-10-29 11:15:00,206.44,207.47,206.3,207.33,7680.0,206.44,207.47,206.3,207.33,7680.0
2020-10-29 11:20:00,207.37,207.42,206.76,207.08,3465.0,207.37,207.42,206.76,207.08,3465.0
2020-10-29 11:25:00,206.92,207.75,206.88,206.89,3755.0,206.92,207.75,206.88,206.89,3755.0
2020-10-29 11:30:00,206.94,207.21,206.73,206.88,8740.0,206.94,207.21,206.73,206.88,8740.0
2020-10-29 11:35:00,206.87,207.31,206.61,207.22,8916.0,206.87,207.31,206.61,207.22,8916.0
2020-10-29 11:40:00,207.21,207.21,206.86,206.91,2750.0,207.21,207.21,206.86,206.91,2750.0
2020-10-29 11:45:00,206.89,207.11,206.67,206.82,2100.0,206.89,207.11,206.67,206.82,2100.0
2020-10-29 11:50:00,206.45,206.93,206.45,206.5,3761.0,206.45,206.93,206.45,206.5,3761.0
2020-10-29 11:55:00,206.53,207.08,205.96,206.43,4462.0,206.53,207.08,205.96,206.43,4462.0
2020-10-29 12:00:00,206.51,206.62,205.73,205.79,4271.0,206.51,206.62,205.73,205.79,4271.0
2020-10-29 12:05:00,205.91,206.15,205.86,205.96,2094.0,205.91,206.15,205.86,205.96,2094.0
2020-10-29 12:10:00,205.83,205.83,205.44,205.83,2620.0,205.83,205.83,205.44,205.83,2620.0
2020-10-29 12:15:00,205.65,205.65,205.15,205.15,1100.0,205.65,205.65,205.15,205.15,1100.0
2020-10-29 12:20:00,205.01,205.2,204.92,205.2,3750.0,205.01,205.2,204.92,205.2,3750.0
2020-10-29 12:25:00,205.47,205.94,205.47,205.82,3300.0,205.47,205.94,205.47,205.82,3300.0
2020-10-29 12:30:00,205.72,205.94,205.33,205.94,5639.0,205.72,205.94,205.33,205.94,5639.0
2020-10-29 12:35:00,205.8,206.72,205.62,206.44,9900.0,205.8,206.72,205.62,206.44,9900.0
2020-10-29 12:40:00,206.56,206.56,206.4,206.46,945.0,206.56,206.56,206.4,206.46,945.0
2020-10-29 12:45:00,206.42,206.42,205.86,205.86,3293.0,206.42,206.42,205.86,205.86,3293.0
2020-10-29 12:50:00,205.84,205.9,205.68,205.82,2261.0,205.84,205.9,205.68,205.82,2261.0
2020-10-29 12:55:00,205.7,206.04,205.61,206.04,2136.0,205.7,206.04,205.61,206.04,2136.0
2020-10-29 13:00:00,205.92,205.92,205.72,205.83,1800.0,205.92,205.92,205.72,205.83,1800.0
2020-10-29 13:05:00,205.85,205.88,205.55,205.71,3506.0,205.85,205.88,205.55,205.71,3506.0
2020-10-29 13:10:00,205.61,205.94,205.54,205.94,5637.0,205.61,205.94,205.54,205.94,5637.0
2020-10-29 13:15:00,205.99,206.26,205.88,206.02,5532.0,205.99,206.26,205.88,206.02,5532.0
2020-10-29 13:20:00,206.13,206.5,206.13,206.36,2789.0,206.13,206.5,206.13,206.36,2789.0
2020-10-29 13:25:00,206.29,206.4,206.08,206.4,2343.0,206.29,206.4,206.08,206.4,2343.0
2020-10-29 13:30:00,206.29,206.89,206.29,206.83,2700.0,206.29,206.89,206.29,206.83,2700.0
2020-10-29 13:35:00,206.79,206.8,206.5,206.5,1313.0,206.79,206.8,206.5,206.5,1313.0
2020-10-29 13:40:00,206.52,207.05,206.52,206.91,2789.0,206.52,207.05,206.52,206.91,2789.0
2020-10-29 13:45:00,206.88,207.26,206.87,207.25,4271.0,206.88,207.26,206.87,207.25,4271.0
2020-10-29 13:50:00,207.34,207.73,207.06,207.6,3870.0,207.34,207.73,207.06,207.6,3870.0
2020-10-29 13:55:00,207.8,208.12,207.74,208.02,4715.0,207.8,208.12,207.74,208.02,4715.0
2020-10-29 14:00:00,208.22,208.23,207.83,207.84,4953.0,208.22,208.23,207.83,207.84,4953.0
2020-10-29 14:05:00,208.0,208.17,207.57,207.81,9612.0,208.0,208.17,207.57,207.81,9612.0
2020-10-29 14:10:00,207.78,207.89,207.39,207.51,4475.0,207.78,207.89,207.39,207.51,4475.0
2020-10-29 14:15:00,207.5,208.24,207.5,208.04,18101.0,207.5,208.24,207.5,208.04,18101.0
2020-10-29 14:20:00,208.03,208.12,207.75,208.01,7312.0,208.03,208.12,207.75,208.01,7312.0
2020-10-29 14:25:00,208.01,208.18,207.74,207.77,4900.0,208.01,208.18,207.74,207.77,4900.0
2020-10-29 14:30:00,207.68,208.0,207.54,208.0,4258.0,207.68,208.0,207.54,208.0,4258.0
2020-10-29 14:35:00,208.03,208.03,207.47,207.65,5249.0,208.03,208.03,207.47,207.65,5249.0
2020-10-29 14:40:00,207.77,207.91,207.68,207.69,6191.0,207.77,207.91,207.68,207.69,6191.0
2020-10-29 14:45:00,207.73,207.73,207.22,207.24,2917.0,207.73,207.73,207.22,207.24,2917.0
2020-10-29 14:50:00,207.3,207.63,207.3,207.63,2905.0,207.3,207.63,207.3,207.63,2905.0
2020-10-29 14:55:00,207.7,207.83,207.56,207.8,6688.0,207.7,207.83,207.56,207.8,6688.0
2020-10-29 15:00:00,207.91,208.06,207.77,207.97,2825.0,207.91,208.06,207.77,207.97,2825.0
2020-10-29 15:05:00,207.96,207.99,207.53,207.54,2636.0,207.96,207.99,207.53,207.54,2636.0
2020-10-29 15:10:00,207.69,207.73,207.29,207.4,4964.0,207.69,207.73,207.29,207.4,4964.0
2020-10-29 15:15:00,207.44,207.52,206.85,206.85,4450.0,207.44,207.52,206.85,206.85,4450.0
2020-10-29 15:20:00,206.79,206.79,206.21,206.41,3700.0,206.79,206.79,206.21,206.41,3700.0
2020-10-29 15:25:00,206.42,206.98,206.42,206.59,3516.0,206.42,206.98,206.42,206.59,3516.0
2020-10-29 15:30:00,207.0,207.0,206.57,206.69,5485.0,207.0,207.0,206.57,206.69,5485.0
2020-10-29 15:35:00,206.77,206.83,206.44,206.83,3510.0,206.77,206.83,206.44,206.83,3510.0
2020-10-29 15:40:00,206.94,206.94,206.11,206.14,8398.0,206.94,206.94,206.11,206.14,8398.0
2020-10-29 15:45:00,206.14,207.13,206.06,207.06,5954.0,206.14,207.13,206.06,207.06,5954.0
2020-10-29 15:50:00,207.06,207.83,206.85,206.9,20059.0,207.06,207.83,206.85,206.9,20059.0
2020-10-29 15:55:00,206.7,206.7,205.68,205.82,42352.0,206.7,206.7,205.68,205.82,42352.0
2020-10-30 09:30:00,203.84,205.47,203.02,204.72,19967.0,203.84,205.47,203.02,204.72,19967.0
2020-10-30 09:35:00,204.78,206.03,204.5,205.17,11654.0,204.78,206.03,204.5,205.17,11654.0
2020-10-30 09:40:00,205.25,205.25,204.32,204.71,14770.0,205.25,205.25,204.32,204.71,14770.0
2020-10-30 09:45:00,204.62,205.32,204.09,204.73,8279.0,204.62,205.32,204.09,204.73,8279.0
2020-10-30 09:50:00,205.03,205.8,204.95,205.33,8563.0,205.03,205.8,204.95,205.33,8563.0
2020-10-30 09:55:00,205.34,205.58,204.19,204.75,11427.0,205.34,205.58,204.19,204.75,11427.0
2020-10-30 10:00:00,204.86,206.14,204.86,205.78,5742.0,204.86,206.14,204.86,205.78,5742.0
2020-10-30 10:05:00,205.7,206.59,205.7,206.25,6189.0,205.7,206.59,205.7,206.25,6189.0
2020-10-30 10:10:00,206.11,206.11,204.82,205.29,8259.0,206.11,206.11,204.82,205.29,8259.0
2020-10-30 10:15:00,205.29,205.71,204.98,205.07,8018.0,205.29,205.71,204.98,205.07,8018.0
2020-10-30 10:20:00,205.15,205.15,204.54,204.63,6666.0,205.15,205.15,204.54,204.63,6666.0
2020-10-30 10:25:00,204.63,204.7,203.5,203.84,14282.0,204.63,204.7,203.5,203.84,14282.0
2020-10-30 10:30:00,203.97,204.87,203.57,204.06,7158.0,203.97,204.87,203.57,204.06,7158.0
2020-10-30 10:35:00,203.69,203.84,202.09,202.11,10506.0,203.69,203.84,202.09,202.11,10506.0
2020-10-30 10:40:00,202.12,203.13,201.65,202.68,7156.0,202.12,203.13,201.65,202.68,7156.0
2020-10-30 10:45:00,202.94,202.94,201.32,201.43,8865.0,202.94,202.94,201.32,201.43,8865.0
2020-10-30 10:50:00,201.62,202.51,201.11,202.51,7826.0,201.62,202.51,201.11,202.51,7826.0
2020-10-30 10:55:00,202.76,203.0,201.9,202.01,11879.0,202.76,203.0,201.9,202.01,11879.0
2020-10-30 11:00:00,202.02,203.73,202.01,203.56,5919.0,202.02,203.73,202.01,203.56,5919.0
2020-10-30 11:05:00,203.53,204.4,203.53,203.56,5505.0,203.53,204.4,203.53,203.56,5505.0
2020-10-30 11:10:00,203.43,204.9,203.42,204.9,4799.0,203.43,204.9,203.42,204.9,4799.0
2020-10-30 11:15:00,204.7,204.9,204.11,204.34,6337.0,204.7,204.9,204.11,204.34,6337.0
2020-10-30 11:20:00,203.95,204.62,203.95,204.43,2163.0,203.95,204.62,203.95,204.43,2163.0
2020-10-30 11:25:00,204.62,204.73,204.1,204.1,3597.0,204.62,204.73,204.1,204.1,3597.0
2020-10-30 11:30:00,204.0,204.62,203.85,204.62,4150.0,204.0,204.62,203.85,204.62,4150.0
2020-10-30 11:35:00,204.85,205.16,204.58,204.95,4850.0,204.85,205.16,204.58,204.95,4850.0
2020-10-30 11:40:00,204.86,204.86,204.12,204.44,1691.0,204.86,204.86,204.12,204.44,1691.0
2020-10-30 11:45:00,204.17,204.88,204.17,204.85,5118.0,204.17,204.88,204.17,204.85,5118.0
2020-10-30 11:50:00,204.69,205.15,204.59,205.13,2709.0,204.69,205.15,204.59,205.13,2709.0
2020-10-30 11:55:00,205.04,205.07,204.31,205.07,3125.0,205.04,205.07,204.31,205.07,3125.0
2020-10-30 12:00:00,205.21,206.86,205.04,206.53,11300.0,205.21,206.86,205.04,206.53,11300.0
2020-10-30 12:05:00,206.42,206.83,206.21,206.55,8382.0,206.42,206.83,206.21,206.55,8382.0
2020-10-30 12:10:00,206.43,206.53,206.04,206.05,3150.0,206.43,206.53,206.04,206.05,3150.0
2020-10-30 12:15:00,206.14,207.16,206.13,207.02,3960.0,206.14,207.16,206.13,207.02,3960.0
2020-10-30 12:20:00,207.02,207.66,207.02,207.38,5450.0,207.02,207.66,207.02,207.38,5450.0
2020-10-30 12:25:00,207.37,207.58,207.25,207.36,5768.0,207.37,207.58,207.25,207.36,5768.0
2020-10-30 12:30:00,207.3,207.51,207.06,207.3,6950.0,207.3,207.51,207.06,207.3,6950.0
2020-10-30 12:35:00,207.26,207.26,206.72,206.81,2700.0,207.26,207.26,206.72,206.81,2700.0
2020-10-30 12:40:00,206.64,206.83,206.61,206.73,2819.0,206.64,206.83,206.61,206.73,2819.0
2020-10-30 12:45:00,206.77,206.9,206.47,206.85,4501.0,206.77,206.9,206.47,206.85,4501.0
2020-10-30 12:50:00,206.85,207.69,206.82,207.53,24558.0,206.85,207.69,206.82,207.53,24558.0
2020-10-30 12:55:00,207.38,207.46,206.42,206.87,4700.0,207.38,207.46,206.42,206.87,4700.0
2020-10-30 13:00:00,206.62,206.81,206.37,206.5,2300.0,206.62,206.81,206.37,206.5,2300.0
2020-10-30 13:05:00,206.42,206.53,205.95,206.4,2387.0,206.42,206.53,205.95,206.4,2387.0
2020-10-30 13:10:00,206.31,206.37,205.9,206.18,2005.0,206.31,206.37,205.9,206.18,2005.0
2020-10-30 13:15:00,206.15,206.28,206.03,206.23,1900.0,206.15,206.28,206.03,206.23,1900.0
2020-10-30 13:20:00,206.23,206.31,206.0,206.25,1886.0,206.23,206.31,206.0,206.25,1886.0
2020-10-30 13:25:00,206.17,206.67,206.06,206.14,2250.0,206.17,206.67,206.06,206.14,2250.0
2020-10-30 13:30:00,206.32,206.32,205.9,206.11,1472.0,206.32,206.32,205.9,206.11,1472.0
2020-10-30 13:35:00,205.86,205.86,204.89,205.21,5449.0,205.86,205.86,204.89,205.21,5449.0
2020-10-30 13:40:00,205.42,205.95,205.28,205.86,2800.0,205.42,205.95,205.28,205.86,2800.0
2020-10-30 13:45:00,205.82,206.35,205.27,206.06,3679.0,205.82,206.35,205.27,206.06,3679.0
2020-10-30 13:50:00,205.87,206.35,205.74,205.76,8470.0,205.87,206.35,205.74,205.76,8470.0
2020-10-30 13:55:00,205.9,206.5,205.76,206.5,1701.0,205.9,206.5,205.76,206.5,1701.0
2020-10-30 14:00:00,206.73,206.97,206.4,206.55,2950.0,206.73,206.97,206.4,206.55,2950.0
2020-10-30 14:05:00,207.11,207.89,207.11,207.51,2294.0,207.11,207.89,207.11,207.51,2294.0
2020-10-30 14:10:00,207.19,207.45,207.15,207.32,750.0,207.19,207.45,207.15,207.32,750.0
2020-10-30 14:15:00,207.14,207.29,207.03,207.28,1200.0,207.14,207.29,207.03,207.28,1200.0
2020-10-30 14:20:00,206.66,206.98,206.43,206.43,1800.0,206.66,206.98,206.43,206.43,1800.0
2020-10-30 14:25:00,206.2,206.21,205.65,205.75,2100.0,206.2,206.21,205.65,205.75,2100.0
2020-10-30 14:30:00,205.73,205.73,205.33,205.34,2507.0,205.73,205.73,205.33,205.34,2507.0
2020-10-30 14:35:00,205.38,205.68,204.98,205.65,6540.0,205.38,205.68,204.98,205.65,6540.0
2020-10-30 14:40:00,205.26,205.26,204.38,204.38,5616.0,205.26,205.26,204.38,204.38,5616.0
2020-10-30 14:45:00,204.5,204.96,204.29,204.77,6875.0,204.5,204.96,204.29,204.77,6875.0
2020-10-30 14:50:00,204.84,205.0,204.55,204.94,4615.0,204.84,205.0,204.55,204.94,4615.0
2020-10-30 14:55:00,204.91,205.97,204.61,205.49,7000.0,204.91,205.97,204.61,205.49,7000.0
2020-10-30 15:00:00,205.42,205.96,205.21,205.96,2200.0,205.42,205.96,205.21,205.96,2200.0
2020-10-30 15:05:00,205.79,205.79,205.34,205.35,4200.0,205.79,205.79,205.34,205.35,4200.0
2020-10-30 15:10:00,205.51,206.22,205.5,206.22,3216.0,205.51,206.22,205.5,206.22,3216.0
2020-10-30 15:15:00,206.22,207.04,206.06,207.04,18729.0,206.22,207.04,206.06,207.04,18729.0
2020-10-30 15:20:00,206.89,207.27,206.67,206.75,4933.0,206.89,207.27,206.67,206.75,4933.0
2020-10-30 15:25:00,206.77,207.14,206.32,206.72,12106.0,206.77,207.14,206.32,206.72,12106.0
2020-10-30 15:30:00,206.79,207.29,205.71,205.77,17223.0,206.79,207.29,205.71,205.77,17223.0
2020-10-30 15:35:00,205.6,206.06,205.58,205.94,9454.0,205.6,206.06,205.58,205.94,9454.0
2020-10-30 15:40:00,206.01,206.3,205.78,206.14,16511.0,206.01,206.3,205.78,206.14,16511.0
2020-10-30 15:45:00,206.19,206.36,205.89,206.13,14350.0,206.19,206.36,205.89,206.13,14350.0
2020-10-30 15:50:00,205.92,206.48,205.5,206.14,32391.0,205.92,206.48,205.5,206.14,32391.0
2020-10-30 15:55:00,206.14,206.94,205.92,206.94,49277.0,206.14,206.94,205.92,206.94,49277.0
2020-11-02 09:30:00,209.52,210.75,208.21,208.55,20416.0,209.52,210.75,208.21,208.55,20416.0
2020-11-02 09:35:00,208.53,209.27,207.45,209.16,10053.0,208.53,209.27,207.45,209.16,10053.0
2020-11-02 09:40:00,208.83,209.5,208.09,208.85,14626.0,208.83,209.5,208.09,208.85,14626.0
2020-11-02 09:45:00,208.86,209.79,208.34,209.45,6751.0,208.86,209.79,208.34,209.45,6751.0
2020-11-02 09:50:00,208.95,209.7,208.95,209.5,11608.0,208.95,209.7,208.95,209.5,11608.0
2020-11-02 09:55:00,209.21,209.77,208.5,208.85,4239.0,209.21,209.77,208.5,208.85,4239.0
2020-11-02 10:00:00,209.07,209.98,209.06,209.55,4680.0,209.07,209.98,209.06,209.55,4680.0
2020-11-02 10:05:00,209.59,210.47,209.59,210.47,11070.0,209.59,210.47,209.59,210.47,11070.0
2020-11-02 10:10:00,210.27,210.27,209.47,209.88,8521.0,210.27,210.27,209.47,209.88,8521.0
2020-11-02 10:15:00,209.91,211.44,209.45,210.81,10550.0,209.91,211.44,209.45,210.81,10550.0
2020-11-02 10:20:00,210.84,210.97,209.91,210.95,4991.0,210.84,210.97,209.91,210.95,4991.0
2020-11-02 10:25:00,210.62,210.93,209.81,209.99,3748.0,210.62,210.93,209.81,209.99,3748.0
2020-11-02 10:30:00,209.8,209.95,209.37,209.58,11315.0,209.8,209.95,209.37,209.58,11315.0
2020-11-02 10:35:00,209.58,209.93,209.43,209.43,8606.0,209.58,209.93,209.43,209.43,8606.0
2020-11-02 10:40:00,209.46,209.7,209.28,209.7,3766.0,209.46,209.7,209.28,209.7,3766.0
2020-11-02 10:45:00,209.69,210.05,209.45,209.72,6620.0,209.69,210.05,209.45,209.72,6620.0
2020-11-02 10:50:00,209.8,210.15,209.11,209.34,4132.0,209.8,210.15,209.11,209.34,4132.0
2020-11-02 10:55:00,209.35,210.13,209.35,210.13,10703.0,209.35,210.13,209.35,210.13,10703.0
2020-11-02 11:00:00,210.06,210.07,209.41,209.69,5249.0,210.06,210.07,209.41,209.69,5249.0
2020-11-02 11:05:00,209.66,210.13,209.63,209.64,7300.0,209.66,210.13,209.63,209.64,7300.0
2020-11-02 11:10:00,209.85,210.12,209.45,209.51,5635.0,209.85,210.12,209.45,209.51,5635.0
2020-11-02 11:15:00,209.48,209.54,209.3,209.34,4243.0,209.48,209.54,209.3,209.34,4243.0
2020-11-02 11:20:00,209.39,209.39,208.91,208.95,3940.0,209.39,209.39,208.91,208.95,3940.0
2020-11-02 11:25:00,208.91,209.8,208.91,209.8,6177.0,208.91,209.8,208.91,209.8,6177.0
2020-11-02 11:30:00,209.75,210.02,209.57,209.8,14870.0,209.75,210.02,209.57,209.8,14870.0
2020-11-02 11:35:00,209.77,209.91,209.18,209.28,6140.0,209.77,209.91,209.18,209.28,6140.0
2020-11-02 11:40:00,209.36,210.25,209.32,210.22,5500.0,209.36,210.25,209.32,210.22,5500.0
2020-11-02 11:45:00,210.12,210.48,210.11,210.4,3300.0,210.12,210.48,210.11,210.4,3300.0
2020-11-02 11:50:00,210.41,210.48,210.18,210.41,2962.0,210.41,210.48,210.18,210.41,2962.0
2020-11-02 11:55:00,210.63,210.63,209.68,209.76,3800.0,210.63,210.63,209.68,209.76,3800.0
2020-11-02 12:00:00,209.9,209.95,209.37,209.4,5511.0,209.9,209.95,209.37,209.4,5511.0
2020-11-02 12:05:00,209.4,209.74,209.39,209.56,4500.0,209.4,209.74,209.39,209.56,4500.0
2020-11-02 12:10:00,209.35,209.35,209.0,209.31,4624.0,209.35,209.35,209.0,209.31,4624.0
2020-11-02 12:15:00,209.27,209.96,209.24,209.58,12243.0,209.27,209.96,209.24,209.58,12243.0
2020-11-02 12:20:00,209.58,209.84,209.46,209.74,4650.0,209.58,209.84,209.46,209.74,4650.0
2020-11-02 12:25:00,209.79,210.0,209.62,209.83,5256.0,209.79,210.0,209.62,209.83,5256.0
2020-11-02 12:30:00,209.85,209.92,209.52,209.61,6078.0,209.85,209.92,209.52,209.61,6078.0
2020-11-02 12:35:00,209.67,209.96,209.53,209.56,5080.0,209.67,209.96,209.53,209.56,5080.0
2020-11-02 12:40:00,209.44,209.67,209.02,209.65,16982.0,209.44,209.67,209.02,209.65,16982.0
2020-11-02 12:45:00,209.48,209.76,209.26,209.28,6210.0,209.48,209.76,209.26,209.28,6210.0
2020-11-02 12:50:00,209.21,209.43,209.02,209.38,4359.0,209.21,209.43,209.02,209.38,4359.0
2020-11-02 12:55:00,209.35,209.46,209.21,209.27,5000.0,209.35,209.46,209.21,209.27,5000.0
2020-11-02 13:00:00,209.45,209.49,209.07,209.28,7584.0,209.45,209.49,209.07,209.28,7584.0
2020-11-02 13:05:00,209.32,209.33,209.07,209.22,5400.0,209.32,209.33,209.07,209.22,5400.0
2020-11-02 13:10:00,209.11,209.21,208.68,208.68,7243.0,209.11,209.21,208.68,208.68,7243.0
2020-11-02 13:15:00,208.6,209.02,208.34,208.74,10990.0,208.6,209.02,208.34,208.74,10990.0
2020-11-02 13:20:00,208.7,209.1,208.49,208.89,10800.0,208.7,209.1,208.49,208.89,10800.0
2020-11-02 13:25:00,208.87,209.01,208.62,208.84,2700.0,208.87,209.01,208.62,208.84,2700.0
2020-11-02 13:30:00,208.7,209.16,208.7,209.16,4266.0,208.7,209.16,208.7,209.16,4266.0
2020-11-02 13:35:00,209.14,209.37,208.69,208.69,4251.0,209.14,209.37,208.69,208.69,4251.0
2020-11-02 13:40:00,208.58,208.82,208.36,208.72,5780.0,208.58,208.82,208.36,208.72,5780.0
2020-11-02 13:45:00,208.67,208.76,208.33,208.38,1907.0,208.67,208.76,208.33,208.38,1907.0
2020-11-02 13:50:00,208.16,208.18,207.51,207.68,4804.0,208.16,208.18,207.51,207.68,4804.0
2020-11-02 13:55:00,207.55,207.74,207.44,207.44,2758.0,207.55,207.74,207.44,207.44,2758.0
2020-11-02 14:00:00,207.35,207.4,206.86,207.4,5994.0,207.35,207.4,206.86,207.4,5994.0
2020-11-02 14:05:00,207.44,207.65,207.34,207.58,3148.0,207.44,207.65,207.34,207.58,3148.0
2020-11-02 14:10:00,207.49,207.89,207.45,207.51,4154.0,207.49,207.89,207.45,207.51,4154.0
2020-11-02 14:15:00,207.37,207.45,206.8,207.16,4285.0,207.37,207.45,206.8,207.16,4285.0
2020-11-02 14:20:00,207.2,208.47,206.93,208.46,5620.0,207.2,208.47,206.93,208.46,5620.0
2020-11-02 14:25:00,208.46,208.92,208.46,208.92,1604.0,208.46,208.92,208.46,208.92,1604.0
2020-11-02 14:30:00,209.05,209.21,208.24,208.46,3801.0,209.05,209.21,208.24,208.46,3801.0
2020-11-02 14:35:00,208.53,209.17,208.5,208.97,3000.0,208.53,209.17,208.5,208.97,3000.0
2020-11-02 14:40:00,208.9,209.03,208.77,208.77,2795.0,208.9,209.03,208.77,208.77,2795.0
2020-11-02 14:45:00,208.96,209.7,208.96,209.6,3200.0,208.96,209.7,208.96,209.6,3200.0
2020-11-02 14:50:00,209.62,209.62,209.12,209.24,4523.0,209.62,209.62,209.12,209.24,4523.0
2020-11-02 14:55:00,209.22,209.32,208.9,208.9,4600.0,209.22,209.32,208.9,208.9,4600.0
2020-11-02 15:00:00,208.99,209.45,208.98,209.28,2593.0,208.99,209.45,208.98,209.28,2593.0
2020-11-02 15:05:00,209.24,209.39,208.97,209.17,5360.0,209.24,209.39,208.97,209.17,5360.0
2020-11-02 15:10:00,209.2,209.31,209.1,209.29,3405.0,209.2,209.31,209.1,209.29,3405.0
2020-11-02 15:15:00,209.4,210.25,209.4,209.99,6406.0,209.4,210.25,209.4,209.99,6406.0
2020-11-02 15:20:00,210.05,210.41,209.73,210.22,4913.0,210.05,210.41,209.73,210.22,4913.0
2020-11-02 15:25:00,210.26,210.31,209.93,210.1,4702.0,210.26,210.31,209.93,210.1,4702.0
2020-11-02 15:30:00,210.18,210.78,210.18,210.22,10131.0,210.18,210.78,210.18,210.22,10131.0
2020-11-02 15:35:00,210.2,210.24,209.65,209.83,9121.0,210.2,210.24,209.65,209.83,9121.0
2020-11-02 15:40:00,209.86,210.17,209.68,209.89,14856.0,209.86,210.17,209.68,209.89,14856.0
2020-11-02 15:45:00,209.78,210.73,209.78,210.73,8440.0,209.78,210.73,209.78,210.73,8440.0
2020-11-02 15:50:00,210.64,210.89,209.95,210.89,36693.0,210.64,210.89,209.95,210.89,36693.0
2020-11-02 15:55:00,210.81,210.84,210.23,210.73,61398.0,210.81,210.84,210.23,210.73,61398.0
2020-11-03 09:30:00,213.35,214.4,213.01,213.2,9984.0,213.35,214.4,213.01,213.2,9984.0
2020-11-03 09:35:00,213.19,214.74,212.47,214.74,7401.0,213.19,214.74,212.47,214.74,7401.0
2020-11-03 09:40:00,214.45,215.58,214.24,215.38,11140.0,214.45,215.58,214.24,215.38,11140.0
2020-11-03 09:45:00,215.28,216.15,214.86,215.81,10882.0,215.28,216.15,214.86,215.81,10882.0
2020-11-03 09:50:00,215.99,217.75,215.97,217.75,8245.0,215.99,217.75,215.97,217.75,8245.0
2020-11-03 09:55:00,217.33,217.95,216.55,217.62,12641.0,217.33,217.95,216.55,217.62,12641.0
2020-11-03 10:00:00,217.81,218.5,217.61,218.04,11130.0,217.81,218.5,217.61,218.04,11130.0
2020-11-03 10:05:00,218.0,218.28,216.27,216.52,16551.0,218.0,218.28,216.27,216.52,16551.0
2020-11-03 10:10:00,216.66,217.0,215.85,216.98,9000.0,216.66,217.0,215.85,216.98,9000.0
2020-11-03 10:15:00,217.1,218.36,217.1,217.9,14906.0,217.1,218.36,217.1,217.9,14906.0
2020-11-03 10:20:00,217.67,218.19,217.04,218.19,4703.0,217.67,218.19,217.04,218.19,4703.0
2020-11-03 10:25:00,217.96,218.5,217.85,217.87,9126.0,217.96,218.5,217.85,217.87,9126.0
2020-11-03 10:30:00,217.58,217.67,216.92,216.93,5831.0,217.58,217.67,216.92,216.93,5831.0
2020-11-03 10:35:00,217.16,218.06,217.08,218.0,14522.0,217.16,218.06,217.08,218.0,14522.0
2020-11-03 10:40:00,218.32,218.32,217.61,217.86,24083.0,218.32,218.32,217.61,217.86,24083.0
2020-11-03 10:45:00,217.9,218.73,217.9,218.31,6945.0,217.9,218.73,217.9,218.31,6945.0
2020-11-03 10:50:00,218.45,218.47,218.15,218.27,2900.0,218.45,218.47,218.15,218.27,2900.0
2020-11-03 10:55:00,218.31,218.31,217.69,218.3,16757.0,218.31,218.31,217.69,218.3,16757.0
2020-11-03 11:00:00,218.45,218.71,218.31,218.71,5489.0,218.45,218.71,218.31,218.71,5489.0
2020-11-03 11:05:00,218.37,218.37,217.69,217.87,3392.0,218.37,218.37,217.69,217.87,3392.0
2020-11-03 11:10:00,218.02,218.56,217.94,218.55,4697.0,218.02,218.56,217.94,218.55,4697.0
2020-11-03 11:15:00,218.47,218.55,218.26,218.26,1700.0,218.47,218.55,218.26,218.26,1700.0
2020-11-03 11:20:00,218.25,218.38,217.77,217.92,3800.0,218.25,218.38,217.77,217.92,3800.0
2020-11-03 11:25:00,218.07,218.25,217.75,218.02,2600.0,218.07,218.25,217.75,218.02,2600.0
2020-11-03 11:30:00,218.11,218.22,217.98,218.14,2231.0,218.11,218.22,217.98,218.14,2231.0
2020-11-03 11:35:00,218.29,218.41,218.12,218.31,6361.0,218.29,218.41,218.12,218.31,6361.0
2020-11-03 11:40:00,218.13,218.3,217.69,218.1,3008.0,218.13,218.3,217.69,218.1,3008.0
2020-11-03 11:45:00,217.95,218.23,217.93,218.03,1200.0,217.95,218.23,217.93,218.03,1200.0
2020-11-03 11:50:00,218.08,218.26,217.81,217.81,2905.0,218.08,218.26,217.81,217.81,2905.0
2020-11-03 11:55:00,217.69,218.11,217.69,217.81,11481.0,217.69,218.11,217.69,217.81,11481.0
2020-11-03 12:00:00,217.91,218.07,217.77,218.0,3100.0,217.91,218.07,217.77,218.0,3100.0
2020-11-03 12:05:00,218.02,218.02,217.99,218.0,300.0,218.02,218.02,217.99,218.0,300.0
2020-11-03 12:10:00,218.25,218.44,218.07,218.11,4827.0,218.25,218.44,218.07,218.11,4827.0
2020-11-03 12:15:00,218.13,218.29,218.03,218.03,1400.0,218.13,218.29,218.03,218.03,1400.0
2020-11-03 12:20:00,218.12,218.17,218.04,218.17,2563.0,218.12,218.17,218.04,218.17,2563.0
2020-11-03 12:25:00,217.98,218.14,217.87,218.01,2200.0,217.98,218.14,217.87,218.01,2200.0
2020-11-03 12:30:00,218.0,218.3,217.94,218.27,3195.0,218.0,218.3,217.94,218.27,3195.0
2020-11-03 12:35:00,218.34,218.85,218.34,218.56,5319.0,218.34,218.85,218.34,218.56,5319.0
2020-11-03 12:40:00,218.5,218.63,218.34,218.34,1800.0,218.5,218.63,218.34,218.34,1800.0
2020-11-03 12:45:00,218.36,218.46,218.25,218.46,2400.0,218.36,218.46,218.25,218.46,2400.0
2020-11-03 12:50:00,218.52,218.64,218.37,218.38,4315.0,218.52,218.64,218.37,218.38,4315.0
2020-11-03 12:55:00,218.32,218.34,217.89,218.02,1700.0,218.32,218.34,217.89,218.02,1700.0
2020-11-03 13:00:00,218.08,218.22,217.99,218.22,2901.0,218.08,218.22,217.99,218.22,2901.0
2020-11-03 13:05:00,218.19,218.33,217.99,218.14,2006.0,218.19,218.33,217.99,218.14,2006.0
2020-11-03 13:10:00,218.18,218.52,218.18,218.19,1747.0,218.18,218.52,218.18,218.19,1747.0
2020-11-03 13:15:00,218.31,218.36,218.16,218.3,3449.0,218.31,218.36,218.16,218.3,3449.0
2020-11-03 13:20:00,218.22,218.29,218.13,218.26,1600.0,218.22,218.29,218.13,218.26,1600.0
2020-11-03 13:25:00,218.25,218.25,217.75,217.88,4369.0,218.25,218.25,217.75,217.88,4369.0
2020-11-03 13:30:00,217.96,218.31,217.92,217.99,3741.0,217.96,218.31,217.92,217.99,3741.0
2020-11-03 13:35:00,218.06,218.17,217.75,217.75,4316.0,218.06,218.17,217.75,217.75,4316.0
2020-11-03 13:40:00,217.78,218.0,217.47,218.0,3232.0,217.78,218.0,217.47,218.0,3232.0
2020-11-03 13:45:00,218.02,218.02,217.67,217.67,2017.0,218.02,218.02,217.67,217.67,2017.0
2020-11-03 13:50:00,217.63,217.63,216.95,216.95,2869.0,217.63,217.63,216.95,216.95,2869.0
2020-11-03 13:55:00,216.87,216.9,216.43,216.69,5256.0,216.87,216.9,216.43,216.69,5256.0
2020-11-03 14:00:00,216.7,217.28,216.61,216.67,4181.0,216.7,217.28,216.61,216.67,4181.0
2020-11-03 14:05:00,216.71,217.66,216.67,217.66,4456.0,216.71,217.66,216.67,217.66,4456.0
2020-11-03 14:10:00,217.6,217.97,217.6,217.71,2600.0,217.6,217.97,217.6,217.71,2600.0
2020-11-03 14:15:00,217.76,217.76,217.34,217.42,4375.0,217.76,217.76,217.34,217.42,4375.0
2020-11-03 14:20:00,217.42,217.55,217.23,217.23,4952.0,217.42,217.55,217.23,217.23,4952.0
2020-11-03 14:25:00,217.25,217.47,217.11,217.47,4356.0,217.25,217.47,217.11,217.47,4356.0
2020-11-03 14:30:00,217.51,218.4,217.48,218.4,6103.0,217.51,218.4,217.48,218.4,6103.0
2020-11-03 14:35:00,218.37,218.38,218.16,218.33,4123.0,218.37,218.38,218.16,218.33,4123.0
2020-11-03 14:40:00,218.32,218.66,218.25,218.59,4415.0,218.32,218.66,218.25,218.59,4415.0
2020-11-03 14:45:00,218.48,218.55,217.78,217.97,8398.0,218.48,218.55,217.78,217.97,8398.0
2020-11-03 14:50:00,217.92,217.97,217.76,217.97,2974.0,217.92,217.97,217.76,217.97,2974.0
2020-11-03 14:55:00,218.0,218.37,217.87,217.95,6049.0,218.0,218.37,217.87,217.95,6049.0
2020-11-03 15:00:00,217.87,217.95,217.01,217.33,5763.0,217.87,217.95,217.01,217.33,5763.0
2020-11-03 15:05:00,217.3,217.3,216.77,216.92,4987.0,217.3,217.3,216.77,216.92,4987.0
2020-11-03 15:10:00,216.95,217.28,216.88,216.98,7800.0,216.95,217.28,216.88,216.98,7800.0
2020-11-03 15:15:00,216.98,217.37,216.89,217.18,5000.0,216.98,217.37,216.89,217.18,5000.0
2020-11-03 15:20:00,217.27,217.36,216.82,216.84,8453.0,217.27,217.36,216.82,216.84,8453.0
2020-11-03 15:25:00,216.89,217.45,216.88,217.03,5819.0,216.89,217.45,216.88,217.03,5819.0
2020-11-03 15:30:00,217.16,217.85,217.06,217.82,9027.0,217.16,217.85,217.06,217.82,9027.0
2020-11-03 15:35:00,217.81,218.25,217.64,218.14,10210.0,217.81,218.25,217.64,218.14,10210.0
2020-11-03 15:40:00,218.34,218.77,218.27,218.37,16342.0,218.34,218.77,218.27,218.37,16342.0
2020-11-03 15:45:00,218.47,218.62,218.32,218.58,14051.0,218.47,218.62,218.32,218.58,14051.0
2020-11-03 15:50:00,218.55,218.81,218.14,218.58,29974.0,218.55,218.81,218.14,218.58,29974.0
2020-11-03 15:55:00,218.63,218.63,217.33,217.39,51417.0,218.63,218.63,217.33,217.39,51417.0
2020-11-04 09:30:00,217.52,219.51,217.52,219.51,11478.0,217.52,219.51,217.52,219.51,11478.0
2020-11-04 09:35:00,219.6,219.6,217.52,218.0,11310.0,219.6,219.6,217.52,218.0,11310.0
2020-11-04 09:40:00,218.0,219.3,217.3,219.16,9135.0,218.0,219.3,217.3,219.16,9135.0
2020-11-04 09:45:00,218.68,219.94,218.12,219.43,5377.0,218.68,219.94,218.12,219.43,5377.0
2020-11-04 09:50:00,219.5,219.66,218.28,219.03,4690.0,219.5,219.66,218.28,219.03,4690.0
2020-11-04 09:55:00,219.02,219.49,218.55,218.55,5893.0,219.02,219.49,218.55,218.55,5893.0
2020-11-04 10:00:00,218.9,219.75,218.9,219.75,4624.0,218.9,219.75,218.9,219.75,4624.0
2020-11-04 10:05:00,219.41,220.1,218.96,219.43,4999.0,219.41,220.1,218.96,219.43,4999.0
2020-11-04 10:10:00,219.4,220.27,219.4,219.75,3942.0,219.4,220.27,219.4,219.75,3942.0
2020-11-04 10:15:00,219.99,220.69,219.75,220.31,1300.0,219.99,220.69,219.75,220.31,1300.0
2020-11-04 10:20:00,220.28,220.77,219.91,219.91,2205.0,220.28,220.77,219.91,219.91,2205.0
2020-11-04 10:25:00,219.74,219.93,218.66,218.69,2308.0,219.74,219.93,218.66,218.69,2308.0
2020-11-04 10:30:00,218.86,219.1,218.35,218.36,2831.0,218.86,219.1,218.35,218.36,2831.0
2020-11-04 10:35:00,218.0,218.0,217.0,217.05,2275.0,218.0,218.0,217.0,217.05,2275.0
2020-11-04 10:40:00,216.91,217.96,216.79,217.0,26215.0,216.91,217.96,216.79,217.0,26215.0
2020-11-04 10:45:00,217.01,218.6,217.0,218.6,2540.0,217.01,218.6,217.0,218.6,2540.0
2020-11-04 10:50:00,218.77,218.9,218.38,218.38,1100.0,218.77,218.9,218.38,218.38,1100.0
2020-11-04 10:55:00,218.94,219.37,218.65,219.02,2967.0,218.94,219.37,218.65,219.02,2967.0
2020-11-04 11:00:00,219.02,219.03,218.6,218.92,1660.0,219.02,219.03,218.6,218.92,1660.0
2020-11-04 11:05:00,218.86,219.03,218.79,219.0,1756.0,218.86,219.03,218.79,219.0,1756.0
2020-11-04 11:10:00,218.63,219.19,218.63,219.02,1800.0,218.63,219.19,218.63,219.02,1800.0
2020-11-04 11:15:00,219.05,219.29,218.71,219.28,2570.0,219.05,219.29,218.71,219.28,2570.0
2020-11-04 11:20:00,219.02,219.6,219.02,219.51,2850.0,219.02,219.6,219.02,219.51,2850.0
2020-11-04 11:25:00,219.71,220.0,219.7,219.95,1400.0,219.71,220.0,219.7,219.95,1400.0
2020-11-04 11:30:00,220.18,220.21,219.89,219.98,2260.0,220.18,220.21,219.89,219.98,2260.0
2020-11-04 11:35:00,220.0,220.24,219.91,220.17,1485.0,220.0,220.24,219.91,220.17,1485.0
2020-11-04 11:40:00,220.13,220.14,219.82,219.98,1311.0,220.13,220.14,219.82,219.98,1311.0
2020-11-04 11:45:00,219.87,219.87,219.39,219.7,1400.0,219.87,219.87,219.39,219.7,1400.0
2020-11-04 11:50:00,219.72,219.84,219.5,219.84,2900.0,219.72,219.84,219.5,219.84,2900.0
2020-11-04 11:55:00,220.15,221.0,220.1,220.89,4011.0,220.15,221.0,220.1,220.89,4011.0
2020-11-04 12:00:00,220.81,221.43,220.77,221.43,2703.0,220.81,221.43,220.77,221.43,2703.0
2020-11-04 12:05:00,221.36,222.08,221.36,222.06,4700.0,221.36,222.08,221.36,222.06,4700.0
2020-11-04 12:10:00,221.96,222.28,221.88,222.17,2807.0,221.96,222.28,221.88,222.17,2807.0
2020-11-04 12:15:00,222.15,222.4,222.09,222.12,1905.0,222.15,222.4,222.09,222.12,1905.0
2020-11-04 12:20:00,222.22,222.43,222.06,222.26,2480.0,222.22,222.43,222.06,222.26,2480.0
2020-11-04 12:25:00,222.2,222.2,221.43,222.0,2420.0,222.2,222.2,221.43,222.0,2420.0
2020-11-04 12:30:00,222.04,222.2,221.62,221.78,4109.0,222.04,222.2,221.62,221.78,4109.0
2020-11-04 12:35:00,221.72,221.95,221.59,221.69,1500.0,221.72,221.95,221.59,221.69,1500.0
2020-11-04 12:40:00,221.88,222.33,221.65,222.18,2256.0,221.88,222.33,221.65,222.18,2256.0
2020-11-04 12:45:00,222.27,222.38,221.99,222.38,2000.0,222.27,222.38,221.99,222.38,2000.0
2020-11-04 12:50:00,222.39,222.51,222.0,222.0,3800.0,222.39,222.51,222.0,222.0,3800.0
2020-11-04 12:55:00,221.94,222.02,221.64,221.93,1893.0,221.94,222.02,221.64,221.93,1893.0
2020-11-04 13:00:00,221.99,221.99,221.62,221.92,4822.0,221.99,221.99,221.62,221.92,4822.0
2020-11-04 13:05:00,222.01,222.36,221.58,221.89,9759.0,222.01,222.36,221.58,221.89,9759.0
2020-11-04 13:10:00,222.25,222.45,221.57,221.57,4100.0,222.25,222.45,221.57,221.57,4100.0
2020-11-04 13:15:00,221.65,222.02,221.65,221.74,3900.0,221.65,222.02,221.65,221.74,3900.0
2020-11-04 13:20:00,221.63,221.96,221.63,221.93,1000.0,221.63,221.96,221.63,221.93,1000.0
2020-11-04 13:25:00,222.04,222.04,221.52,221.52,4400.0,222.04,222.04,221.52,221.52,4400.0
2020-11-04 13:30:00,221.49,222.04,221.37,222.04,3222.0,221.49,222.04,221.37,222.04,3222.0
2020-11-04 13:35:00,221.83,221.86,221.51,221.77,2826.0,221.83,221.86,221.51,221.77,2826.0
2020-11-04 13:40:00,221.66,221.7,220.82,221.1,5852.0,221.66,221.7,220.82,221.1,5852.0
2020-11-04 13:45:00,220.98,221.65,220.98,221.59,4149.0,220.98,221.65,220.98,221.59,4149.0
2020-11-04 13:50:00,221.48,222.0,221.44,222.0,2455.0,221.48,222.0,221.44,222.0,2455.0
2020-11-04 13:55:00,221.93,222.06,221.68,221.68,3111.0,221.93,222.06,221.68,221.68,3111.0
2020-11-04 14:00:00,221.65,222.09,221.4,221.52,5700.0,221.65,222.09,221.4,221.52,5700.0
2020-11-04 14:05:00,221.62,221.85,221.52,221.52,4800.0,221.62,221.85,221.52,221.52,4800.0
2020-11-04 14:10:00,221.47,221.59,221.21,221.41,3632.0,221.47,221.59,221.21,221.41,3632.0
2020-11-04 14:15:00,221.38,221.45,221.0,221.2,5276.0,221.38,221.45,221.0,221.2,5276.0
2020-11-04 14:20:00,221.33,221.86,221.28,221.75,4705.0,221.33,221.86,221.28,221.75,4705.0
2020-11-04 14:25:00,221.64,221.77,221.35,221.68,4280.0,221.64,221.77,221.35,221.68,4280.0
2020-11-04 14:30:00,221.55,221.55,220.46,220.57,3502.0,221.55,221.55,220.46,220.57,3502.0
2020-11-04 14:35:00,220.57,220.67,220.26,220.59,5809.0,220.57,220.67,220.26,220.59,5809.0
2020-11-04 14:40:00,220.67,220.95,220.35,220.35,10556.0,220.67,220.95,220.35,220.35,10556.0
2020-11-04 14:45:00,220.29,220.8,220.29,220.67,2444.0,220.29,220.8,220.29,220.67,2444.0
2020-11-04 14:50:00,220.75,221.17,220.74,221.1,5529.0,220.75,221.17,220.74,221.1,5529.0
2020-11-04 14:55:00,221.09,221.28,220.88,221.04,3038.0,221.09,221.28,220.88,221.04,3038.0
2020-11-04 15:00:00,220.9,221.02,220.11,220.11,3300.0,220.9,221.02,220.11,220.11,3300.0
2020-11-04 15:05:00,220.06,220.36,220.0,220.08,12292.0,220.06,220.36,220.0,220.08,12292.0
2020-11-04 15:10:00,220.15,220.34,219.72,219.81,8963.0,220.15,220.34,219.72,219.81,8963.0
2020-11-04 15:15:00,219.83,220.04,219.74,220.0,6410.0,219.83,220.04,219.74,220.0,6410.0
2020-11-04 15:20:00,220.0,220.0,219.38,219.71,8830.0,220.0,220.0,219.38,219.71,8830.0
2020-11-04 15:25:00,219.73,219.83,219.27,219.28,5700.0,219.73,219.83,219.27,219.28,5700.0
2020-11-04 15:30:00,219.3,219.41,218.59,219.11,4562.0,219.3,219.41,218.59,219.11,4562.0
2020-11-04 15:35:00,219.02,219.18,218.1,218.28,5292.0,219.02,219.18,218.1,218.28,5292.0
2020-11-04 15:40:00,218.2,218.43,217.87,218.11,6538.0,218.2,218.43,217.87,218.11,6538.0
2020-11-04 15:45:00,218.14,218.54,217.59,217.75,14975.0,218.14,218.54,217.59,217.75,14975.0
2020-11-04 15:50:00,217.51,217.95,217.33,217.59,17372.0,217.51,217.95,217.33,217.59,17372.0
2020-11-04 15:55:00,217.53,217.53,216.5,217.27,32479.0,217.53,217.53,216.5,217.27,32479.0
2020-11-05 09:30:00,221.23,222.5,220.59,222.24,11080.0,221.23,222.5,220.59,222.24,11080.0
2020-11-05 09:35:00,221.57,222.3,221.11,222.3,3073.0,221.57,222.3,221.11,222.3,3073.0
2020-11-05 09:40:00,222.5,222.5,219.46,220.37,10437.0,222.5,222.5,219.46,220.37,10437.0
2020-11-05 09:45:00,220.41,221.29,220.06,220.59,18912.0,220.41,221.29,220.06,220.59,18912.0
2020-11-05 09:50:00,220.53,220.76,219.72,220.28,6561.0,220.53,220.76,219.72,220.28,6561.0
2020-11-05 09:55:00,220.46,220.62,220.16,220.26,850.0,220.46,220.62,220.16,220.26,850.0
2020-11-05 10:00:00,220.47,220.47,219.31,219.31,7059.0,220.47,220.47,219.31,219.31,7059.0
2020-11-05 10:05:00,219.34,219.43,218.19,218.74,8075.0,219.34,219.43,218.19,218.74,8075.0
2020-11-05 10:10:00,219.08,219.66,218.67,219.14,7010.0,219.08,219.66,218.67,219.14,7010.0
2020-11-05 10:15:00,219.49,219.49,218.97,219.03,3319.0,219.49,219.49,218.97,219.03,3319.0
2020-11-05 10:20:00,218.84,218.85,218.52,218.63,3300.0,218.84,218.85,218.52,218.63,3300.0
2020-11-05 10:25:00,218.4,218.72,218.34,218.72,3373.0,218.4,218.72,218.34,218.72,3373.0
2020-11-05 10:30:00,218.49,218.58,218.22,218.58,3701.0,218.49,218.58,218.22,218.58,3701.0
2020-11-05 10:35:00,218.53,218.86,218.12,218.34,4663.0,218.53,218.86,218.12,218.34,4663.0
2020-11-05 10:40:00,218.37,219.25,218.27,219.08,1545.0,218.37,219.25,218.27,219.08,1545.0
2020-11-05 10:45:00,219.13,219.14,218.76,218.95,4266.0,219.13,219.14,218.76,218.95,4266.0
2020-11-05 10:50:00,218.99,219.04,218.32,218.32,6690.0,218.99,219.04,218.32,218.32,6690.0
2020-11-05 10:55:00,218.29,218.34,217.5,218.09,12583.0,218.29,218.34,217.5,218.09,12583.0
2020-11-05 11:00:00,218.16,218.16,217.72,217.75,3552.0,218.16,218.16,217.72,217.75,3552.0
2020-11-05 11:05:00,217.73,217.78,217.46,217.51,3972.0,217.73,217.78,217.46,217.51,3972.0
2020-11-05 11:10:00,217.51,217.86,217.25,217.86,3703.0,217.51,217.86,217.25,217.86,3703.0
2020-11-05 11:15:00,217.87,218.41,217.87,218.01,1912.0,217.87,218.41,217.87,218.01,1912.0
2020-11-05 11:20:00,218.14,218.16,217.8,217.87,4410.0,218.14,218.16,217.8,217.87,4410.0
2020-11-05 11:25:00,217.81,217.81,217.26,217.26,3200.0,217.81,217.81,217.26,217.26,3200.0
2020-11-05 11:30:00,217.3,217.4,216.92,217.4,4220.0,217.3,217.4,216.92,217.4,4220.0
2020-11-05 11:35:00,217.51,217.54,217.01,217.05,4460.0,217.51,217.54,217.01,217.05,4460.0
2020-11-05 11:40:00,217.0,217.21,216.91,217.1,3624.0,217.0,217.21,216.91,217.1,3624.0
2020-11-05 11:45:00,217.14,217.63,217.02,217.56,4606.0,217.14,217.63,217.02,217.56,4606.0
2020-11-05 11:50:00,217.63,218.05,217.35,217.37,1810.0,217.63,218.05,217.35,217.37,1810.0
2020-11-05 11:55:00,217.29,217.41,217.15,217.22,1203.0,217.29,217.41,217.15,217.22,1203.0
2020-11-05 12:00:00,217.12,217.48,216.87,216.87,3546.0,217.12,217.48,216.87,216.87,3546.0
2020-11-05 12:05:00,216.83,216.83,216.43,216.66,2239.0,216.83,216.83,216.43,216.66,2239.0
2020-11-05 12:10:00,216.54,216.78,216.22,216.22,3368.0,216.54,216.78,216.22,216.22,3368.0
2020-11-05 12:15:00,216.34,216.34,215.2,215.8,4501.0,216.34,216.34,215.2,215.8,4501.0
2020-11-05 12:20:00,215.9,215.9,214.68,214.72,6031.0,215.9,215.9,214.68,214.72,6031.0
2020-11-05 12:25:00,214.72,215.25,214.72,215.08,2111.0,214.72,215.25,214.72,215.08,2111.0
2020-11-05 12:30:00,215.16,215.33,214.71,214.71,1987.0,215.16,215.33,214.71,214.71,1987.0
2020-11-05 12:35:00,214.83,214.88,214.59,214.62,2822.0,214.83,214.88,214.59,214.62,2822.0
2020-11-05 12:40:00,214.7,214.7,214.1,214.46,7279.0,214.7,214.7,214.1,214.46,7279.0
2020-11-05 12:45:00,214.41,214.61,214.08,214.61,5833.0,214.41,214.61,214.08,214.61,5833.0
2020-11-05 12:50:00,214.55,214.78,214.27,214.64,6150.0,214.55,214.78,214.27,214.64,6150.0
2020-11-05 12:55:00,214.64,214.64,214.64,214.64,0.0,214.64,214.64,214.64,214.64,0.0
2020-11-05 13:00:00,215.0,215.36,214.67,214.68,32428.0,215.0,215.36,214.67,214.68,32428.0
2020-11-05 13:05:00,214.72,214.98,214.55,214.67,3350.0,214.72,214.98,214.55,214.67,3350.0
2020-11-05 13:10:00,214.58,214.7,214.2,214.26,8066.0,214.58,214.7,214.2,214.26,8066.0
2020-11-05 13:15:00,214.23,214.36,213.7,213.9,14188.0,214.23,214.36,213.7,213.9,14188.0
2020-11-05 13:20:00,213.89,214.15,213.8,213.83,12126.0,213.89,214.15,213.8,213.83,12126.0
2020-11-05 13:25:00,213.9,215.29,213.82,215.07,13236.0,213.9,215.29,213.82,215.07,13236.0
2020-11-05 13:30:00,215.27,215.78,215.01,215.67,5744.0,215.27,215.78,215.01,215.67,5744.0
2020-11-05 13:35:00,215.62,215.92,215.55,215.73,3556.0,215.62,215.92,215.55,215.73,3556.0
2020-11-05 13:40:00,215.93,216.36,215.93,216.3,4063.0,215.93,216.36,215.93,216.3,4063.0
2020-11-05 13:45:00,216.3,216.33,215.41,215.5,9884.0,216.3,216.33,215.41,215.5,9884.0
2020-11-05 13:50:00,215.41,215.51,215.29,215.51,1128.0,215.41,215.51,215.29,215.51,1128.0
2020-11-05 13:55:00,215.61,215.97,215.59,215.84,2070.0,215.61,215.97,215.59,215.84,2070.0
2020-11-05 14:00:00,215.83,216.34,215.81,216.33,5550.0,215.83,216.34,215.81,216.33,5550.0
2020-11-05 14:05:00,216.02,216.05,215.53,216.05,5108.0,216.02,216.05,215.53,216.05,5108.0
2020-11-05 14:10:00,215.96,216.17,215.89,216.06,3400.0,215.96,216.17,215.89,216.06,3400.0
2020-11-05 14:15:00,216.1,216.28,215.84,215.9,1900.0,216.1,216.28,215.84,215.9,1900.0
2020-11-05 14:20:00,215.8,216.01,215.73,215.8,3474.0,215.8,216.01,215.73,215.8,3474.0
2020-11-05 14:25:00,215.68,215.79,215.32,215.42,3651.0,215.68,215.79,215.32,215.42,3651.0
2020-11-05 14:30:00,215.39,215.61,215.27,215.42,1810.0,215.39,215.61,215.27,215.42,1810.0
2020-11-05 14:35:00,215.37,215.55,214.86,215.46,5819.0,215.37,215.55,214.86,215.46,5819.0
2020-11-05 14:40:00,215.69,215.78,215.54,215.7,1500.0,215.69,215.78,215.54,215.7,1500.0
2020-11-05 14:45:00,215.77,215.77,215.42,215.53,3164.0,215.77,215.77,215.42,215.53,3164.0
2020-11-05 14:50:00,215.59,215.66,215.41,215.62,5479.0,215.59,215.66,215.41,215.62,5479.0
2020-11-05 14:55:00,215.56,215.93,215.46,215.93,6210.0,215.56,215.93,215.46,215.93,6210.0
2020-11-05 15:00:00,215.8,215.81,215.36,215.36,6218.0,215.8,215.81,215.36,215.36,6218.0
2020-11-05 15:05:00,215.44,215.44,214.91,214.91,6864.0,215.44,215.44,214.91,214.91,6864.0
2020-11-05 15:10:00,215.02,215.16,214.19,214.61,7175.0,215.02,215.16,214.19,214.61,7175.0
2020-11-05 15:15:00,214.59,214.75,214.4,214.46,5960.0,214.59,214.75,214.4,214.46,5960.0
2020-11-05 15:20:00,214.34,214.66,214.25,214.45,6333.0,214.34,214.66,214.25,214.45,6333.0
2020-11-05 15:25:00,214.54,214.67,214.38,214.49,5951.0,214.54,214.67,214.38,214.49,5951.0
2020-11-05 15:30:00,214.47,214.64,213.86,214.07,8100.0,214.47,214.64,213.86,214.07,8100.0
2020-11-05 15:35:00,214.15,214.32,213.82,213.9,9476.0,214.15,214.32,213.82,213.9,9476.0
2020-11-05 15:40:00,213.83,214.24,213.77,214.0,12424.0,213.83,214.24,213.77,214.0,12424.0
2020-11-05 15:45:00,213.94,214.07,213.76,214.0,12340.0,213.94,214.07,213.76,214.0,12340.0
2020-11-05 15:50:00,214.03,214.5,213.75,214.44,26038.0,214.03,214.5,213.75,214.44,26038.0
2020-11-05 15:55:00,214.45,214.71,214.14,214.38,38111.0,214.45,214.71,214.14,214.38,38111.0
2020-11-06 09:30:00,214.99,214.99,212.66,213.4,16474.0,214.99,214.99,212.66,213.4,16474.0
2020-11-06 09:35:00,213.07,213.07,210.72,212.14,15512.0,213.07,213.07,210.72,212.14,15512.0
2020-11-06 09:40:00,212.49,213.59,212.19,212.19,8712.0,212.49,213.59,212.19,212.19,8712.0
2020-11-06 09:45:00,212.02,213.14,211.61,213.14,7823.0,212.02,213.14,211.61,213.14,7823.0
2020-11-06 09:50:00,212.46,212.46,211.57,212.0,3222.0,212.46,212.46,211.57,212.0,3222.0
2020-11-06 09:55:00,211.51,211.56,210.27,210.8,10675.0,211.51,211.56,210.27,210.8,10675.0
2020-11-06 10:00:00,210.71,211.2,210.58,210.7,8811.0,210.71,211.2,210.58,210.7,8811.0
2020-11-06 10:05:00,210.37,210.87,210.11,210.5,10574.0,210.37,210.87,210.11,210.5,10574.0
2020-11-06 10:10:00,210.37,210.8,210.01,210.8,10325.0,210.37,210.8,210.01,210.8,10325.0
2020-11-06 10:15:00,211.01,211.29,210.6,211.2,5250.0,211.01,211.29,210.6,211.2,5250.0
2020-11-06 10:20:00,211.4,211.65,210.72,211.55,5505.0,211.4,211.65,210.72,211.55,5505.0
2020-11-06 10:25:00,211.79,213.17,211.7,212.46,7429.0,211.79,213.17,211.7,212.46,7429.0
2020-11-06 10:30:00,212.44,213.38,212.18,213.16,3220.0,212.44,213.38,212.18,213.16,3220.0
2020-11-06 10:35:00,212.89,214.0,212.89,213.67,5496.0,212.89,214.0,212.89,213.67,5496.0
2020-11-06 10:40:00,213.66,214.3,213.65,214.3,3800.0,213.66,214.3,213.65,214.3,3800.0
2020-11-06 10:45:00,214.25,214.51,214.01,214.2,2600.0,214.25,214.51,214.01,214.2,2600.0
2020-11-06 10:50:00,214.2,214.2,213.43,214.15,6606.0,214.2,214.2,213.43,214.15,6606.0
2020-11-06 10:55:00,214.33,214.35,212.75,213.21,4801.0,214.33,214.35,212.75,213.21,4801.0
2020-11-06 11:00:00,213.23,214.07,213.22,214.06,2721.0,213.23,214.07,213.22,214.06,2721.0
2020-11-06 11:05:00,213.87,214.4,213.71,214.4,1593.0,213.87,214.4,213.71,214.4,1593.0
2020-11-06 11:10:00,214.25,214.25,213.48,213.62,1300.0,214.25,214.25,213.48,213.62,1300.0
2020-11-06 11:15:00,213.39,213.44,212.86,212.98,2545.0,213.39,213.44,212.86,212.98,2545.0
2020-11-06 11:20:00,212.84,212.85,212.17,212.18,1627.0,212.84,212.85,212.17,212.18,1627.0
2020-11-06 11:25:00,212.16,212.58,212.16,212.22,1918.0,212.16,212.58,212.16,212.22,1918.0
2020-11-06 11:30:00,212.43,212.43,212.22,212.22,500.0,212.43,212.43,212.22,212.22,500.0
2020-11-06 11:35:00,212.23,212.23,211.43,211.44,7566.0,212.23,212.23,211.43,211.44,7566.0
2020-11-06 11:40:00,211.59,212.86,211.58,212.73,3575.0,211.59,212.86,211.58,212.73,3575.0
2020-11-06 11:45:00,212.73,212.73,212.5,212.61,1400.0,212.73,212.73,212.5,212.61,1400.0
2020-11-06 11:50:00,212.61,213.12,212.6,213.07,2874.0,212.61,213.12,212.6,213.07,2874.0
2020-11-06 11:55:00,212.75,213.0,212.5,212.75,1300.0,212.75,213.0,212.5,212.75,1300.0
2020-11-06 12:00:00,212.67,212.91,212.56,212.71,2600.0,212.67,212.91,212.56,212.71,2600.0
2020-11-06 12:05:00,212.87,213.22,212.55,212.75,2105.0,212.87,213.22,212.55,212.75,2105.0
2020-11-06 12:10:00,212.75,213.16,212.6,213.01,10106.0,212.75,213.16,212.6,213.01,10106.0
2020-11-06 12:15:00,212.77,213.22,212.76,213.22,1729.0,212.77,213.22,212.76,213.22,1729.0
2020-11-06 12:20:00,213.08,213.08,212.79,212.84,3050.0,213.08,213.08,212.79,212.84,3050.0
2020-11-06 12:25:00,212.81,213.0,212.52,213.0,1889.0,212.81,213.0,212.52,213.0,1889.0
2020-11-06 12:30:00,213.0,213.01,212.78,212.78,1800.0,213.0,213.01,212.78,212.78,1800.0
2020-11-06 12:35:00,212.81,212.81,212.36,212.4,1325.0,212.81,212.81,212.36,212.4,1325.0
2020-11-06 12:40:00,212.35,212.55,212.28,212.42,1400.0,212.35,212.55,212.28,212.42,1400.0
2020-11-06 12:45:00,212.4,212.4,212.03,212.18,2548.0,212.4,212.4,212.03,212.18,2548.0
2020-11-06 12:50:00,212.3,212.4,212.11,212.11,632.0,212.3,212.4,212.11,212.11,632.0
2020-11-06 12:55:00,212.2,212.7,211.74,212.6,7913.0,212.2,212.7,211.74,212.6,7913.0
2020-11-06 13:00:00,212.76,212.76,212.63,212.65,511.0,212.76,212.76,212.63,212.65,511.0
2020-11-06 13:05:00,212.55,212.79,212.53,212.74,1000.0,212.55,212.79,212.53,212.74,1000.0
2020-11-06 13:10:00,212.86,212.86,212.58,212.73,1820.0,212.86,212.86,212.58,212.73,1820.0
2020-11-06 13:15:00,212.64,213.17,212.63,213.17,2717.0,212.64,213.17,212.63,213.17,2717.0
2020-11-06 13:20:00,213.12,213.44,213.12,213.17,3644.0,213.12,213.44,213.12,213.17,3644.0
2020-11-06 13:25:00,213.11,213.21,212.67,212.72,2986.0,213.11,213.21,212.67,212.72,2986.0
2020-11-06 13:30:00,212.83,213.02,212.8,212.96,2513.0,212.83,213.02,212.8,212.96,2513.0
2020-11-06 13:35:00,212.95,213.09,212.86,213.05,2287.0,212.95,213.09,212.86,213.05,2287.0
2020-11-06 13:40:00,212.99,213.22,212.88,213.22,3450.0,212.99,213.22,212.88,213.22,3450.0
2020-11-06 13:45:00,213.13,213.68,213.13,213.5,3770.0,213.13,213.68,213.13,213.5,3770.0
2020-11-06 13:50:00,213.57,213.57,213.18,213.18,1200.0,213.57,213.57,213.18,213.18,1200.0
2020-11-06 13:55:00,213.1,213.27,212.98,213.23,2666.0,213.1,213.27,212.98,213.23,2666.0
2020-11-06 14:00:00,213.15,213.18,212.92,212.92,2450.0,213.15,213.18,212.92,212.92,2450.0
2020-11-06 14:05:00,213.03,213.23,212.91,213.15,2800.0,213.03,213.23,212.91,213.15,2800.0
2020-11-06 14:10:00,213.01,213.02,212.81,212.89,1110.0,213.01,213.02,212.81,212.89,1110.0
2020-11-06 14:15:00,212.84,212.98,212.68,212.78,2696.0,212.84,212.98,212.68,212.78,2696.0
2020-11-06 14:20:00,212.63,212.81,212.54,212.7,3081.0,212.63,212.81,212.54,212.7,3081.0
2020-11-06 14:25:00,212.57,213.03,212.57,212.78,2300.0,212.57,213.03,212.57,212.78,2300.0
2020-11-06 14:30:00,212.83,213.16,212.83,213.1,2000.0,212.83,213.16,212.83,213.1,2000.0
2020-11-06 14:35:00,212.98,213.07,212.9,213.07,900.0,212.98,213.07,212.9,213.07,900.0
2020-11-06 14:40:00,213.02,213.35,212.78,213.31,3926.0,213.02,213.35,212.78,213.31,3926.0
2020-11-06 14:45:00,213.26,214.0,213.26,213.91,7697.0,213.26,214.0,213.26,213.91,7697.0
2020-11-06 14:50:00,213.86,214.4,213.81,214.4,7015.0,213.86,214.4,213.81,214.4,7015.0
2020-11-06 14:55:00,214.43,214.55,214.18,214.49,5568.0,214.43,214.55,214.18,214.49,5568.0
2020-11-06 15:00:00,214.25,214.6,214.18,214.51,6610.0,214.25,214.6,214.18,214.51,6610.0
2020-11-06 15:05:00,214.52,214.91,214.47,214.84,5237.0,214.52,214.91,214.47,214.84,5237.0
2020-11-06 15:10:00,214.84,215.16,214.84,215.0,7144.0,214.84,215.16,214.84,215.0,7144.0
2020-11-06 15:15:00,215.0,215.0,214.62,214.65,4747.0,215.0,215.0,214.62,214.65,4747.0
2020-11-06 15:20:00,214.67,214.67,214.36,214.52,2676.0,214.67,214.67,214.36,214.52,2676.0
2020-11-06 15:25:00,214.59,214.99,214.42,214.93,3900.0,214.59,214.99,214.42,214.93,3900.0
2020-11-06 15:30:00,214.92,215.2,214.82,215.15,6244.0,214.92,215.2,214.82,215.15,6244.0
2020-11-06 15:35:00,215.08,215.42,214.93,215.38,8015.0,215.08,215.42,214.93,215.38,8015.0
2020-11-06 15:40:00,215.34,215.73,215.15,215.66,7936.0,215.34,215.73,215.15,215.66,7936.0
2020-11-06 15:45:00,215.7,216.07,215.58,215.89,8188.0,215.7,216.07,215.58,215.89,8188.0
2020-11-06 15:50:00,215.78,215.78,215.1,215.11,15551.0,215.78,215.78,215.1,215.11,15551.0
2020-11-06 15:55:00,215.06,215.15,214.61,215.15,30362.0,215.06,215.15,214.61,215.15,30362.0
2020-11-09 09:30:00,239.49,270.35,239.3,270.26,267592.0,239.49,270.35,239.3,270.26,267592.0
2020-11-09 09:35:00,269.71,276.05,262.3,262.32,180878.0,269.71,276.05,262.3,262.32,180878.0
2020-11-09 09:40:00,262.35,266.04,258.19,264.87,92663.0,262.35,266.04,258.19,264.87,92663.0
2020-11-09 09:45:00,264.45,269.16,262.25,262.69,113900.0,264.45,269.16,262.25,262.69,113900.0
2020-11-09 09:50:00,263.23,263.23,258.75,260.91,64690.0,263.23,263.23,258.75,260.91,64690.0
2020-11-09 09:55:00,260.85,264.25,259.21,263.71,65666.0,260.85,264.25,259.21,263.71,65666.0
2020-11-09 10:00:00,264.0,265.78,262.62,264.97,83581.0,264.0,265.78,262.62,264.97,83581.0
2020-11-09 10:05:00,265.05,266.0,263.11,263.54,36329.0,265.05,266.0,263.11,263.54,36329.0
2020-11-09 10:10:00,263.54,264.98,262.93,263.14,31300.0,263.54,264.98,262.93,263.14,31300.0
2020-11-09 10:15:00,263.67,263.67,259.95,261.17,34929.0,263.67,263.67,259.95,261.17,34929.0
2020-11-09 10:20:00,260.87,261.44,258.17,258.17,37182.0,260.87,261.44,258.17,258.17,37182.0
2020-11-09 10:25:00,258.14,259.98,257.31,259.0,39452.0,258.14,259.98,257.31,259.0,39452.0
2020-11-09 10:30:00,258.58,260.65,256.57,256.68,48722.0,258.58,260.65,256.57,256.68,48722.0
2020-11-09 10:35:00,256.28,257.75,256.28,257.52,30718.0,256.28,257.75,256.28,257.52,30718.0
2020-11-09 10:40:00,257.12,257.71,254.0,254.41,55256.0,257.12,257.71,254.0,254.41,55256.0
2020-11-09 10:45:00,254.83,255.03,252.76,253.21,46597.0,254.83,255.03,252.76,253.21,46597.0
2020-11-09 10:50:00,253.34,255.64,252.49,254.32,28880.0,253.34,255.64,252.49,254.32,28880.0
2020-11-09 10:55:00,254.36,255.5,253.23,254.25,26490.0,254.36,255.5,253.23,254.25,26490.0
2020-11-09 11:00:00,254.71,254.82,252.85,253.61,17852.0,254.71,254.82,252.85,253.61,17852.0
2020-11-09 11:05:00,253.73,255.54,252.87,255.19,14816.0,253.73,255.54,252.87,255.19,14816.0
2020-11-09 11:10:00,255.44,255.44,251.6,253.19,21034.0,255.44,255.44,251.6,253.19,21034.0
2020-11-09 11:15:00,253.25,253.49,252.73,253.49,11950.0,253.25,253.49,252.73,253.49,11950.0
2020-11-09 11:20:00,253.31,254.21,253.2,253.51,9615.0,253.31,254.21,253.2,253.51,9615.0
2020-11-09 11:25:00,253.51,253.51,252.13,252.91,13258.0,253.51,253.51,252.13,252.91,13258.0
2020-11-09 11:30:00,252.73,253.36,251.83,251.84,18165.0,252.73,253.36,251.83,251.84,18165.0
2020-11-09 11:35:00,251.99,252.5,251.69,251.96,9220.0,251.99,252.5,251.69,251.96,9220.0
2020-11-09 11:40:00,252.07,252.07,250.56,251.17,12220.0,252.07,252.07,250.56,251.17,12220.0
2020-11-09 11:45:00,251.16,251.54,250.73,251.26,7516.0,251.16,251.54,250.73,251.26,7516.0
2020-11-09 11:50:00,251.11,252.47,250.9,252.14,4404.0,251.11,252.47,250.9,252.14,4404.0
2020-11-09 11:55:00,252.39,252.58,251.06,252.28,10011.0,252.39,252.58,251.06,252.28,10011.0
2020-11-09 12:00:00,252.27,252.85,251.8,252.69,11714.0,252.27,252.85,251.8,252.69,11714.0
2020-11-09 12:05:00,252.64,252.64,250.61,251.01,50429.0,252.64,252.64,250.61,251.01,50429.0
2020-11-09 12:10:00,250.82,251.32,249.48,250.68,27572.0,250.82,251.32,249.48,250.68,27572.0
2020-11-09 12:15:00,250.69,252.73,250.5,252.39,17648.0,250.69,252.73,250.5,252.39,17648.0
2020-11-09 12:20:00,252.25,252.38,251.04,251.58,24031.0,252.25,252.38,251.04,251.58,24031.0
2020-11-09 12:25:00,251.58,252.04,251.18,251.51,35187.0,251.58,252.04,251.18,251.51,35187.0
2020-11-09 12:30:00,251.34,251.34,249.46,249.92,34872.0,251.34,251.34,249.46,249.92,34872.0
2020-11-09 12:35:00,249.85,250.49,248.3,248.74,23995.0,249.85,250.49,248.3,248.74,23995.0
2020-11-09 12:40:00,249.02,252.01,249.02,252.01,8447.0,249.02,252.01,249.02,252.01,8447.0
2020-11-09 12:45:00,251.78,252.32,250.88,250.92,23099.0,251.78,252.32,250.88,250.92,23099.0
2020-11-09 12:50:00,251.0,252.0,250.93,251.01,11132.0,251.0,252.0,250.93,251.01,11132.0
2020-11-09 12:55:00,250.93,251.77,250.92,251.58,11821.0,250.93,251.77,250.92,251.58,11821.0
2020-11-09 13:00:00,251.57,252.44,250.5,250.74,13091.0,251.57,252.44,250.5,250.74,13091.0
2020-11-09 13:05:00,250.79,251.79,249.81,249.94,22008.0,250.79,251.79,249.81,249.94,22008.0
2020-11-09 13:10:00,250.17,251.61,250.16,251.08,13150.0,250.17,251.61,250.16,251.08,13150.0
2020-11-09 13:15:00,251.06,251.39,250.07,251.0,17445.0,251.06,251.39,250.07,251.0,17445.0
2020-11-09 13:20:00,251.01,251.45,250.85,251.05,7619.0,251.01,251.45,250.85,251.05,7619.0
2020-11-09 13:25:00,251.05,251.35,250.01,250.88,20602.0,251.05,251.35,250.01,250.88,20602.0
2020-11-09 13:30:00,250.88,251.38,250.67,251.17,9355.0,250.88,251.38,250.67,251.17,9355.0
2020-11-09 13:35:00,251.2,251.21,249.58,249.68,7000.0,251.2,251.21,249.58,249.68,7000.0
2020-11-09 13:40:00,249.58,249.88,249.02,249.88,7755.0,249.58,249.88,249.02,249.88,7755.0
2020-11-09 13:45:00,249.88,250.82,249.85,250.73,7394.0,249.88,250.82,249.85,250.73,7394.0
2020-11-09 13:50:00,251.02,251.49,250.02,250.14,7818.0,251.02,251.49,250.02,250.14,7818.0
2020-11-09 13:55:00,250.13,250.28,248.36,248.79,8433.0,250.13,250.28,248.36,248.79,8433.0
2020-11-09 14:00:00,248.89,252.0,248.81,252.0,17569.0,248.89,252.0,248.81,252.0,17569.0
2020-11-09 14:05:00,252.25,253.92,252.25,253.85,13934.0,252.25,253.92,252.25,253.85,13934.0
2020-11-09 14:10:00,253.92,254.14,252.73,253.2,12435.0,253.92,254.14,252.73,253.2,12435.0
2020-11-09 14:15:00,253.14,253.35,252.34,252.59,12123.0,253.14,253.35,252.34,252.59,12123.0
2020-11-09 14:20:00,252.54,252.56,251.29,251.39,11670.0,252.54,252.56,251.29,251.39,11670.0
2020-11-09 14:25:00,251.47,252.33,251.16,252.03,12463.0,251.47,252.33,251.16,252.03,12463.0
2020-11-09 14:30:00,251.89,252.19,251.61,251.73,11981.0,251.89,252.19,251.61,251.73,11981.0
2020-11-09 14:35:00,251.66,252.6,251.66,252.0,17655.0,251.66,252.6,251.66,252.0,17655.0
2020-11-09 14:40:00,252.08,252.31,251.72,252.11,15692.0,252.08,252.31,251.72,252.11,15692.0
2020-11-09 14:45:00,252.01,252.01,250.59,251.08,7426.0,252.01,252.01,250.59,251.08,7426.0
2020-11-09 14:50:00,251.2,251.2,250.58,251.18,16260.0,251.2,251.2,250.58,251.18,16260.0
2020-11-09 14:55:00,251.06,251.43,251.0,251.11,15993.0,251.06,251.43,251.0,251.11,15993.0
2020-11-09 15:00:00,251.1,251.33,250.44,251.16,12922.0,251.1,251.33,250.44,251.16,12922.0
2020-11-09 15:05:00,251.11,251.61,250.92,251.06,8470.0,251.11,251.61,250.92,251.06,8470.0
2020-11-09 15:10:00,251.05,251.73,250.8,251.5,14245.0,251.05,251.73,250.8,251.5,14245.0
2020-11-09 15:15:00,251.59,251.78,250.81,250.82,13681.0,251.59,251.78,250.81,250.82,13681.0
2020-11-09 15:20:00,250.92,250.98,249.96,250.0,10457.0,250.92,250.98,249.96,250.0,10457.0
2020-11-09 15:25:00,249.86,249.86,248.62,248.62,14213.0,249.86,249.86,248.62,248.62,14213.0
2020-11-09 15:30:00,248.73,249.83,248.73,249.78,16272.0,248.73,249.83,248.73,249.78,16272.0
2020-11-09 15:35:00,249.72,250.08,249.53,249.96,16867.0,249.72,250.08,249.53,249.96,16867.0
2020-11-09 15:40:00,249.86,250.08,248.82,248.87,52801.0,249.86,250.08,248.82,248.87,52801.0
2020-11-09 15:45:00,248.97,249.05,248.09,248.19,29530.0,248.97,249.05,248.09,248.19,29530.0
2020-11-09 15:50:00,248.06,248.33,247.26,247.37,43702.0,248.06,248.33,247.26,247.37,43702.0
2020-11-09 15:55:00,247.33,248.27,247.07,247.2,110089.0,247.33,248.27,247.07,247.2,110089.0
2020-11-10 09:30:00,262.61,265.0,257.87,261.82,269359.0,262.61,265.0,257.87,261.82,269359.0
2020-11-10 09:35:00,261.74,268.63,258.79,266.73,146421.0,261.74,268.63,258.79,266.73,146421.0
2020-11-10 09:40:00,266.74,273.69,266.3,272.9,196265.0,266.74,273.69,266.3,272.9,196265.0
2020-11-10 09:45:00,272.96,273.5,266.01,267.87,134278.0,272.96,273.5,266.01,267.87,134278.0
2020-11-10 09:50:00,268.68,270.26,268.25,269.92,55227.0,268.68,270.26,268.25,269.92,55227.0
2020-11-10 09:55:00,269.93,270.17,263.75,266.56,88609.0,269.93,270.17,263.75,266.56,88609.0
2020-11-10 10:00:00,266.57,267.87,261.35,265.15,77884.0,266.57,267.87,261.35,265.15,77884.0
2020-11-10 10:05:00,265.0,265.02,262.0,263.96,43690.0,265.0,265.02,262.0,263.96,43690.0
2020-11-10 10:10:00,263.73,264.5,263.01,264.13,22440.0,263.73,264.5,263.01,264.13,22440.0
2020-11-10 10:15:00,263.74,264.11,261.01,262.22,69147.0,263.74,264.11,261.01,262.22,69147.0
2020-11-10 10:20:00,262.25,265.0,262.19,263.8,38726.0,262.25,265.0,262.19,263.8,38726.0
2020-11-10 10:25:00,264.19,265.56,264.19,264.46,36356.0,264.19,265.56,264.19,264.46,36356.0
2020-11-10 10:30:00,264.5,264.5,262.14,262.14,32286.0,264.5,264.5,262.14,262.14,32286.0
2020-11-10 10:35:00,262.25,263.29,261.75,262.68,21271.0,262.25,263.29,261.75,262.68,21271.0
2020-11-10 10:40:00,262.81,263.15,260.66,260.99,22269.0,262.81,263.15,260.66,260.99,22269.0
2020-11-10 10:45:00,260.99,261.97,260.33,261.97,26369.0,260.99,261.97,260.33,261.97,26369.0
2020-11-10 10:50:00,261.84,261.84,260.16,260.47,25466.0,261.84,261.84,260.16,260.47,25466.0
2020-11-10 10:55:00,260.59,261.86,260.35,261.7,16279.0,260.59,261.86,260.35,261.7,16279.0
2020-11-10 11:00:00,261.65,262.84,261.15,262.52,20304.0,261.65,262.84,261.15,262.52,20304.0
2020-11-10 11:05:00,262.5,262.5,261.85,262.1,15815.0,262.5,262.5,261.85,262.1,15815.0
2020-11-10 11:10:00,262.13,263.9,261.97,263.24,27595.0,262.13,263.9,261.97,263.24,27595.0
2020-11-10 11:15:00,263.31,263.74,262.73,263.4,16605.0,263.31,263.74,262.73,263.4,16605.0
2020-11-10 11:20:00,263.43,264.92,263.2,264.62,23461.0,263.43,264.92,263.2,264.62,23461.0
2020-11-10 11:25:00,264.55,266.26,264.4,265.23,31097.0,264.55,266.26,264.4,265.23,31097.0
2020-11-10 11:30:00,265.0,265.62,264.19,264.19,15572.0,265.0,265.62,264.19,264.19,15572.0
2020-11-10 11:35:00,264.31,264.31,263.54,263.97,8976.0,264.31,264.31,263.54,263.97,8976.0
2020-11-10 11:40:00,263.52,264.53,263.43,264.14,13808.0,263.52,264.53,263.43,264.14,13808.0
2020-11-10 11:45:00,264.36,265.51,264.36,265.12,10689.0,264.36,265.51,264.36,265.12,10689.0
2020-11-10 11:50:00,265.07,265.07,263.69,263.92,11457.0,265.07,265.07,263.69,263.92,11457.0
2020-11-10 11:55:00,263.91,264.87,263.79,264.75,16828.0,263.91,264.87,263.79,264.75,16828.0
2020-11-10 12:00:00,264.93,267.0,264.93,266.98,16752.0,264.93,267.0,264.93,266.98,16752.0
2020-11-10 12:05:00,266.91,267.81,265.72,267.55,20756.0,266.91,267.81,265.72,267.55,20756.0
2020-11-10 12:10:00,267.64,268.14,267.38,267.82,18426.0,267.64,268.14,267.38,267.82,18426.0
2020-11-10 12:15:00,267.98,269.07,267.83,268.55,31489.0,267.98,269.07,267.83,268.55,31489.0
2020-11-10 12:20:00,268.63,269.46,268.63,269.19,22259.0,268.63,269.46,268.63,269.19,22259.0
2020-11-10 12:25:00,269.15,269.16,267.05,267.14,34977.0,269.15,269.16,267.05,267.14,34977.0
2020-11-10 12:30:00,267.25,267.25,265.56,265.56,13874.0,267.25,267.25,265.56,265.56,13874.0
2020-11-10 12:35:00,265.41,266.66,265.41,266.28,15143.0,265.41,266.66,265.41,266.28,15143.0
2020-11-10 12:40:00,266.45,266.69,266.01,266.46,6857.0,266.45,266.69,266.01,266.46,6857.0
2020-11-10 12:45:00,266.46,267.49,266.27,267.02,12303.0,266.46,267.49,266.27,267.02,12303.0
2020-11-10 12:50:00,266.75,267.09,265.89,266.56,12797.0,266.75,267.09,265.89,266.56,12797.0
2020-11-10 12:55:00,266.41,267.5,266.41,267.5,9786.0,266.41,267.5,266.41,267.5,9786.0
2020-11-10 13:00:00,267.57,268.33,267.32,267.45,17571.0,267.57,268.33,267.32,267.45,17571.0
2020-11-10 13:05:00,267.44,267.81,266.59,266.8,30266.0,267.44,267.81,266.59,266.8,30266.0
2020-11-10 13:10:00,266.81,267.43,266.75,267.04,12807.0,266.81,267.43,266.75,267.04,12807.0
2020-11-10 13:15:00,266.9,267.28,266.73,267.06,10687.0,266.9,267.28,266.73,267.06,10687.0
2020-11-10 13:20:00,266.95,267.76,266.46,266.61,12843.0,266.95,267.76,266.46,266.61,12843.0
2020-11-10 13:25:00,266.47,267.14,266.27,267.07,21603.0,266.47,267.14,266.27,267.07,21603.0
2020-11-10 13:30:00,266.87,267.07,266.04,266.49,17310.0,266.87,267.07,266.04,266.49,17310.0
2020-11-10 13:35:00,266.41,267.8,266.41,267.14,11785.0,266.41,267.8,266.41,267.14,11785.0
2020-11-10 13:40:00,267.1,267.11,266.24,266.52,10787.0,267.1,267.11,266.24,266.52,10787.0
2020-11-10 13:45:00,266.51,267.01,266.29,266.47,15568.0,266.51,267.01,266.29,266.47,15568.0
2020-11-10 13:50:00,266.29,266.64,266.11,266.48,13767.0,266.29,266.64,266.11,266.48,13767.0
2020-11-10 13:55:00,266.73,266.82,266.15,266.24,19549.0,266.73,266.82,266.15,266.24,19549.0
2020-11-10 14:00:00,266.3,267.0,266.25,266.26,13409.0,266.3,267.0,266.25,266.26,13409.0
2020-11-10 14:05:00,266.32,266.58,265.45,265.73,16916.0,266.32,266.58,265.45,265.73,16916.0
2020-11-10 14:10:00,265.68,266.09,264.84,266.09,11235.0,265.68,266.09,264.84,266.09,11235.0
2020-11-10 14:15:00,266.21,266.22,265.3,265.63,14957.0,266.21,266.22,265.3,265.63,14957.0
2020-11-10 14:20:00,265.54,265.98,265.11,265.91,18032.0,265.54,265.98,265.11,265.91,18032.0
2020-11-10 14:25:00,265.87,266.03,264.89,265.38,17203.0,265.87,266.03,264.89,265.38,17203.0
2020-11-10 14:30:00,265.56,266.1,265.56,265.89,9304.0,265.56,266.1,265.56,265.89,9304.0
2020-11-10 14:35:00,265.84,266.2,265.29,265.93,14481.0,265.84,266.2,265.29,265.93,14481.0
2020-11-10 14:40:00,265.91,266.12,265.45,265.72,18212.0,265.91,266.12,265.45,265.72,18212.0
2020-11-10 14:45:00,265.57,266.05,265.48,265.62,5012.0,265.57,266.05,265.48,265.62,5012.0
2020-11-10 14:50:00,265.77,266.7,265.5,265.59,11292.0,265.77,266.7,265.5,265.59,11292.0
2020-11-10 14:55:00,265.59,266.38,265.5,266.16,20792.0,265.59,266.38,265.5,266.16,20792.0
2020-11-10 15:00:00,266.03,266.15,265.13,265.28,14078.0,266.03,266.15,265.13,265.28,14078.0
2020-11-10 15:05:00,265.26,265.26,263.64,263.89,11417.0,265.26,265.26,263.64,263.89,11417.0
2020-11-10 15:10:00,263.89,264.29,263.1,263.24,7334.0,263.89,264.29,263.1,263.24,7334.0
2020-11-10 15:15:00,263.22,263.32,262.69,263.24,27228.0,263.22,263.32,262.69,263.24,27228.0
2020-11-10 15:20:00,263.19,264.89,262.95,264.89,15110.0,263.19,264.89,262.95,264.89,15110.0
2020-11-10 15:25:00,264.91,265.89,264.07,265.06,14612.0,264.91,265.89,264.07,265.06,14612.0
2020-11-10 15:30:00,265.19,265.19,264.5,264.81,11640.0,265.19,265.19,264.5,264.81,11640.0
2020-11-10 15:35:00,264.88,265.27,264.35,264.4,18213.0,264.88,265.27,264.35,264.4,18213.0
2020-11-10 15:40:00,264.46,265.81,264.24,265.59,19640.0,264.46,265.81,264.24,265.59,19640.0
2020-11-10 15:45:00,265.5,265.68,264.71,264.88,23291.0,265.5,265.68,264.71,264.88,23291.0
2020-11-10 15:50:00,265.13,265.51,264.52,265.26,50361.0,265.13,265.51,264.52,265.26,50361.0
2020-11-10 15:55:00,265.38,265.62,264.74,265.62,72169.0,265.38,265.62,264.74,265.62,72169.0
2020-11-11 09:30:00,264.24,266.48,257.36,257.36,45917.0,264.24,266.48,257.36,257.36,45917.0
2020-11-11 09:35:00,257.6,258.5,253.31,255.16,39711.0,257.6,258.5,253.31,255.16,39711.0
2020-11-11 09:40:00,256.01,256.23,252.24,253.45,57733.0,256.01,256.23,252.24,253.45,57733.0
2020-11-11 09:45:00,253.17,255.47,253.04,254.89,25979.0,253.17,255.47,253.04,254.89,25979.0
2020-11-11 09:50:00,254.83,255.72,254.12,255.15,40675.0,254.83,255.72,254.12,255.15,40675.0
2020-11-11 09:55:00,255.39,256.19,253.38,253.61,28666.0,255.39,256.19,253.38,253.61,28666.0
2020-11-11 10:00:00,253.85,255.25,253.7,254.64,25343.0,253.85,255.25,253.7,254.64,25343.0
2020-11-11 10:05:00,254.74,254.77,253.5,254.09,10468.0,254.74,254.77,253.5,254.09,10468.0
2020-11-11 10:10:00,254.39,258.46,254.08,258.0,27102.0,254.39,258.46,254.08,258.0,27102.0
2020-11-11 10:15:00,258.24,259.86,257.8,259.23,22629.0,258.24,259.86,257.8,259.23,22629.0
2020-11-11 10:20:00,259.07,259.85,257.65,258.33,12627.0,259.07,259.85,257.65,258.33,12627.0
2020-11-11 10:25:00,258.41,258.48,256.93,256.96,6766.0,258.41,258.48,256.93,256.96,6766.0
2020-11-11 10:30:00,257.07,259.92,257.07,257.79,19156.0,257.07,259.92,257.07,257.79,19156.0
2020-11-11 10:35:00,258.18,259.35,257.98,258.74,4685.0,258.18,259.35,257.98,258.74,4685.0
2020-11-11 10:40:00,258.74,259.32,258.48,258.48,6436.0,258.74,259.32,258.48,258.48,6436.0
2020-11-11 10:45:00,258.84,259.18,258.71,258.93,6600.0,258.84,259.18,258.71,258.93,6600.0
2020-11-11 10:50:00,258.58,258.82,258.2,258.2,2932.0,258.58,258.82,258.2,258.2,2932.0
2020-11-11 10:55:00,258.0,258.27,257.45,257.45,6460.0,258.0,258.27,257.45,257.45,6460.0
2020-11-11 11:00:00,257.64,257.84,256.74,256.74,5916.0,257.64,257.84,256.74,256.74,5916.0
2020-11-11 11:05:00,256.48,257.3,255.86,257.3,4625.0,256.48,257.3,255.86,257.3,4625.0
2020-11-11 11:10:00,257.25,257.86,256.9,257.86,6609.0,257.25,257.86,256.9,257.86,6609.0
2020-11-11 11:15:00,257.95,258.2,257.69,258.01,4308.0,257.95,258.2,257.69,258.01,4308.0
2020-11-11 11:20:00,258.2,258.5,257.66,257.99,12343.0,258.2,258.5,257.66,257.99,12343.0
2020-11-11 11:25:00,257.69,258.82,257.59,258.59,4919.0,257.69,258.82,257.59,258.59,4919.0
2020-11-11 11:30:00,258.58,258.76,257.95,258.35,3844.0,258.58,258.76,257.95,258.35,3844.0
2020-11-11 11:35:00,258.13,258.3,258.01,258.26,3727.0,258.13,258.3,258.01,258.26,3727.0
2020-11-11 11:40:00,258.07,258.58,258.07,258.17,5574.0,258.07,258.58,258.07,258.17,5574.0
2020-11-11 11:45:00,258.08,258.57,257.9,258.44,4150.0,258.08,258.57,257.9,258.44,4150.0
2020-11-11 11:50:00,258.44,259.09,258.41,258.57,6893.0,258.44,259.09,258.41,258.57,6893.0
2020-11-11 11:55:00,258.57,258.66,258.1,258.45,4869.0,258.57,258.66,258.1,258.45,4869.0
2020-11-11 12:00:00,258.44,258.59,258.0,258.08,4718.0,258.44,258.59,258.0,258.08,4718.0
2020-11-11 12:05:00,258.18,258.33,257.73,258.32,4582.0,258.18,258.33,257.73,258.32,4582.0
2020-11-11 12:10:00,258.49,258.59,258.02,258.38,3939.0,258.49,258.59,258.02,258.38,3939.0
2020-11-11 12:15:00,258.43,258.5,258.18,258.34,3300.0,258.43,258.5,258.18,258.34,3300.0
2020-11-11 12:20:00,258.45,258.47,257.68,257.7,3300.0,258.45,258.47,257.68,257.7,3300.0
2020-11-11 12:25:00,257.66,257.76,257.32,257.44,3809.0,257.66,257.76,257.32,257.44,3809.0
2020-11-11 12:30:00,257.43,257.43,256.63,257.06,3620.0,257.43,257.43,256.63,257.06,3620.0
2020-11-11 12:35:00,257.03,257.15,256.47,256.49,3300.0,257.03,257.15,256.47,256.49,3300.0
2020-11-11 12:40:00,256.45,257.54,256.45,257.54,3824.0,256.45,257.54,256.45,257.54,3824.0
2020-11-11 12:45:00,257.54,258.12,257.53,258.11,4049.0,257.54,258.12,257.53,258.11,4049.0
2020-11-11 12:50:00,258.12,258.14,257.09,257.09,3012.0,258.12,258.14,257.09,257.09,3012.0
2020-11-11 12:55:00,257.48,257.83,257.35,257.44,2550.0,257.48,257.83,257.35,257.44,2550.0
2020-11-11 13:00:00,257.65,258.0,257.62,257.8,3740.0,257.65,258.0,257.62,257.8,3740.0
2020-11-11 13:05:00,257.82,258.18,257.69,257.9,5111.0,257.82,258.18,257.69,257.9,5111.0
2020-11-11 13:10:00,257.98,257.98,257.4,257.4,6205.0,257.98,257.98,257.4,257.4,6205.0
2020-11-11 13:15:00,257.51,258.02,257.51,257.95,3700.0,257.51,258.02,257.51,257.95,3700.0
2020-11-11 13:20:00,258.02,258.65,257.73,258.01,4270.0,258.02,258.65,257.73,258.01,4270.0
2020-11-11 13:25:00,258.11,258.2,257.69,257.95,8224.0,258.11,258.2,257.69,257.95,8224.0
2020-11-11 13:30:00,257.97,257.97,256.79,256.79,5325.0,257.97,257.97,256.79,256.79,5325.0
2020-11-11 13:35:00,256.92,257.61,256.79,257.23,7376.0,256.92,257.61,256.79,257.23,7376.0
2020-11-11 13:40:00,257.13,257.49,256.65,257.34,10089.0,257.13,257.49,256.65,257.34,10089.0
2020-11-11 13:45:00,257.51,257.72,257.25,257.44,5433.0,257.51,257.72,257.25,257.44,5433.0
2020-11-11 13:50:00,257.44,257.44,256.31,256.33,5731.0,257.44,257.44,256.31,256.33,5731.0
2020-11-11 13:55:00,256.24,256.24,255.68,255.71,4471.0,256.24,256.24,255.68,255.71,4471.0
2020-11-11 14:00:00,255.72,256.02,255.55,255.91,4700.0,255.72,256.02,255.55,255.91,4700.0
2020-11-11 14:05:00,255.76,256.15,255.65,256.09,4643.0,255.76,256.15,255.65,256.09,4643.0
2020-11-11 14:10:00,255.95,256.01,255.3,255.3,6364.0,255.95,256.01,255.3,255.3,6364.0
2020-11-11 14:15:00,255.25,255.28,253.97,254.27,13769.0,255.25,255.28,253.97,254.27,13769.0
2020-11-11 14:20:00,254.25,254.5,253.68,254.37,8409.0,254.25,254.5,253.68,254.37,8409.0
2020-11-11 14:25:00,254.73,254.89,253.7,253.7,7863.0,254.73,254.89,253.7,253.7,7863.0
2020-11-11 14:30:00,253.69,254.52,253.66,253.7,8600.0,253.69,254.52,253.66,253.7,8600.0
2020-11-11 14:35:00,253.97,253.97,253.0,253.0,3882.0,253.97,253.97,253.0,253.0,3882.0
2020-11-11 14:40:00,253.16,253.16,252.39,252.76,6119.0,253.16,253.16,252.39,252.76,6119.0
2020-11-11 14:45:00,252.89,252.93,251.7,251.95,12990.0,252.89,252.93,251.7,251.95,12990.0
2020-11-11 14:50:00,252.04,252.27,251.8,252.12,9130.0,252.04,252.27,251.8,252.12,9130.0
2020-11-11 14:55:00,251.97,252.55,251.91,252.0,8618.0,251.97,252.55,251.91,252.0,8618.0
2020-11-11 15:00:00,252.04,252.4,251.72,252.14,8703.0,252.04,252.4,251.72,252.14,8703.0
2020-11-11 15:05:00,252.05,252.73,252.01,252.12,7504.0,252.05,252.73,252.01,252.12,7504.0
2020-11-11 15:10:00,252.15,252.44,252.08,252.36,9040.0,252.15,252.44,252.08,252.36,9040.0
2020-11-11 15:15:00,252.31,252.7,252.12,252.51,12109.0,252.31,252.7,252.12,252.51,12109.0
2020-11-11 15:20:00,252.42,252.88,252.17,252.66,14883.0,252.42,252.88,252.17,252.66,14883.0
2020-11-11 15:25:00,252.72,252.8,252.25,252.34,9600.0,252.72,252.8,252.25,252.34,9600.0
2020-11-11 15:30:00,252.3,253.56,252.25,253.46,19770.0,252.3,253.56,252.25,253.46,19770.0
2020-11-11 15:35:00,253.34,253.79,253.23,253.66,12272.0,253.34,253.79,253.23,253.66,12272.0
2020-11-11 15:40:00,253.56,254.43,253.52,254.4,16905.0,253.56,254.43,253.52,254.4,16905.0
2020-11-11 15:45:00,254.38,255.97,254.38,255.96,25496.0,254.38,255.97,254.38,255.96,25496.0
2020-11-11 15:50:00,255.96,256.2,255.0,255.0,40910.0,255.96,256.2,255.0,255.0,40910.0
2020-11-11 15:55:00,255.05,255.73,254.79,255.63,41814.0,255.05,255.73,254.79,255.63,41814.0
2020-11-12 09:30:00,255.6,258.0,255.0,257.04,26039.0,255.6,258.0,255.0,257.04,26039.0
2020-11-12 09:35:00,257.06,257.06,254.54,255.84,8098.0,257.06,257.06,254.54,255.84,8098.0
2020-11-12 09:40:00,255.44,255.96,254.72,255.51,8790.0,255.44,255.96,254.72,255.51,8790.0
2020-11-12 09:45:00,255.58,255.58,252.66,252.66,7974.0,255.58,255.58,252.66,252.66,7974.0
2020-11-12 09:50:00,252.09,254.19,252.04,254.19,9950.0,252.09,254.19,252.04,254.19,9950.0
2020-11-12 09:55:00,253.76,254.59,253.41,254.59,8034.0,253.76,254.59,253.41,254.59,8034.0
2020-11-12 10:00:00,254.66,254.91,251.63,252.52,17410.0,254.66,254.91,251.63,252.52,17410.0
2020-11-12 10:05:00,252.7,252.97,251.13,252.21,19774.0,252.7,252.97,251.13,252.21,19774.0
2020-11-12 10:10:00,251.85,252.91,251.57,252.06,19418.0,251.85,252.91,251.57,252.06,19418.0
2020-11-12 10:15:00,251.84,252.46,251.16,251.36,10820.0,251.84,252.46,251.16,251.36,10820.0
2020-11-12 10:20:00,251.37,252.99,251.16,251.16,11459.0,251.37,252.99,251.16,251.16,11459.0
2020-11-12 10:25:00,251.52,251.77,250.66,250.76,12654.0,251.52,251.77,250.66,250.76,12654.0
2020-11-12 10:30:00,250.66,251.87,250.65,251.87,6840.0,250.66,251.87,250.65,251.87,6840.0
2020-11-12 10:35:00,251.89,252.43,251.07,251.37,9384.0,251.89,252.43,251.07,251.37,9384.0
2020-11-12 10:40:00,251.22,252.86,251.22,252.5,15779.0,251.22,252.86,251.22,252.5,15779.0
2020-11-12 10:45:00,252.42,253.45,252.42,253.45,5560.0,252.42,253.45,252.42,253.45,5560.0
2020-11-12 10:50:00,253.36,253.36,252.38,252.91,6044.0,253.36,253.36,252.38,252.91,6044.0
2020-11-12 10:55:00,253.04,253.43,252.79,253.31,5300.0,253.04,253.43,252.79,253.31,5300.0
2020-11-12 11:00:00,253.2,253.2,252.28,252.85,5178.0,253.2,253.2,252.28,252.85,5178.0
2020-11-12 11:05:00,252.8,252.94,252.46,252.71,3510.0,252.8,252.94,252.46,252.71,3510.0
2020-11-12 11:10:00,252.51,252.81,252.46,252.62,1951.0,252.51,252.81,252.46,252.62,1951.0
2020-11-12 11:15:00,252.62,252.62,251.31,251.55,7538.0,252.62,252.62,251.31,251.55,7538.0
2020-11-12 11:20:00,251.54,251.69,251.27,251.5,7330.0,251.54,251.69,251.27,251.5,7330.0
2020-11-12 11:25:00,251.5,251.78,251.22,251.38,9030.0,251.5,251.78,251.22,251.38,9030.0
2020-11-12 11:30:00,251.53,252.22,251.51,251.99,5002.0,251.53,252.22,251.51,251.99,5002.0
2020-11-12 11:35:00,251.82,252.09,251.32,251.42,2028.0,251.82,252.09,251.32,251.42,2028.0
2020-11-12 11:40:00,251.42,252.0,251.23,252.0,3376.0,251.42,252.0,251.23,252.0,3376.0
2020-11-12 11:45:00,251.94,252.39,251.92,252.2,4581.0,251.94,252.39,251.92,252.2,4581.0
2020-11-12 11:50:00,251.97,252.38,251.88,252.06,3373.0,251.97,252.38,251.88,252.06,3373.0
2020-11-12 11:55:00,252.09,252.38,251.92,251.92,4552.0,252.09,252.38,251.92,251.92,4552.0
2020-11-12 12:00:00,251.97,252.0,251.37,251.49,3501.0,251.97,252.0,251.37,251.49,3501.0
2020-11-12 12:05:00,251.37,251.47,250.79,250.97,8880.0,251.37,251.47,250.79,250.97,8880.0
2020-11-12 12:10:00,251.05,251.69,250.88,251.49,4200.0,251.05,251.69,250.88,251.49,4200.0
2020-11-12 12:15:00,251.57,251.67,251.3,251.57,2300.0,251.57,251.67,251.3,251.57,2300.0
2020-11-12 12:20:00,251.54,252.2,251.5,251.72,3794.0,251.54,252.2,251.5,251.72,3794.0
2020-11-12 12:25:00,251.69,251.69,250.85,250.86,3500.0,251.69,251.69,250.85,250.86,3500.0
2020-11-12 12:30:00,250.86,250.88,250.33,250.54,6354.0,250.86,250.88,250.33,250.54,6354.0
2020-11-12 12:35:00,250.61,250.69,250.06,250.12,5093.0,250.61,250.69,250.06,250.12,5093.0
2020-11-12 12:40:00,250.04,250.33,249.8,249.91,5273.0,250.04,250.33,249.8,249.91,5273.0
2020-11-12 12:45:00,249.86,250.21,249.04,249.04,10838.0,249.86,250.21,249.04,249.04,10838.0
2020-11-12 12:50:00,249.15,249.45,248.75,249.45,3923.0,249.15,249.45,248.75,249.45,3923.0
2020-11-12 12:55:00,249.49,249.49,248.15,248.44,4459.0,249.49,249.49,248.15,248.44,4459.0
2020-11-12 13:00:00,248.61,249.23,248.47,249.23,2600.0,248.61,249.23,248.47,249.23,2600.0
2020-11-12 13:05:00,249.16,249.3,248.52,248.53,3753.0,249.16,249.3,248.52,248.53,3753.0
2020-11-12 13:10:00,248.51,248.51,248.12,248.42,5417.0,248.51,248.51,248.12,248.42,5417.0
2020-11-12 13:15:00,248.54,248.74,247.55,248.0,5177.0,248.54,248.74,247.55,248.0,5177.0
2020-11-12 13:20:00,248.12,249.4,248.12,248.57,4379.0,248.12,249.4,248.12,248.57,4379.0
2020-11-12 13:25:00,248.49,248.69,247.92,248.56,5907.0,248.49,248.69,247.92,248.56,5907.0
2020-11-12 13:30:00,248.33,249.23,248.3,249.19,3974.0,248.33,249.23,248.3,249.19,3974.0
2020-11-12 13:35:00,249.05,249.57,248.91,249.47,6600.0,249.05,249.57,248.91,249.47,6600.0
2020-11-12 13:40:00,249.37,250.14,249.24,249.73,3400.0,249.37,250.14,249.24,249.73,3400.0
2020-11-12 13:45:00,249.76,249.76,249.45,249.68,1930.0,249.76,249.76,249.45,249.68,1930.0
2020-11-12 13:50:00,249.68,250.49,249.52,250.09,4588.0,249.68,250.49,249.52,250.09,4588.0
2020-11-12 13:55:00,250.07,250.69,250.03,250.6,3801.0,250.07,250.69,250.03,250.6,3801.0
2020-11-12 14:00:00,250.66,251.15,250.49,250.72,7292.0,250.66,251.15,250.49,250.72,7292.0
2020-11-12 14:05:00,250.9,250.94,249.75,250.0,9206.0,250.9,250.94,249.75,250.0,9206.0
2020-11-12 14:10:00,249.81,249.86,249.3,249.34,5000.0,249.81,249.86,249.3,249.34,5000.0
2020-11-12 14:15:00,249.4,249.6,248.3,248.33,11200.0,249.4,249.6,248.3,248.33,11200.0
2020-11-12 14:20:00,248.28,248.72,247.96,248.0,6114.0,248.28,248.72,247.96,248.0,6114.0
2020-11-12 14:25:00,247.96,248.65,247.81,247.98,4036.0,247.96,248.65,247.81,247.98,4036.0
2020-11-12 14:30:00,247.82,248.73,247.7,247.97,8366.0,247.82,248.73,247.7,247.97,8366.0
2020-11-12 14:35:00,248.0,248.04,246.76,246.8,8933.0,248.0,248.04,246.76,246.8,8933.0
2020-11-12 14:40:00,246.9,247.0,246.0,246.56,16279.0,246.9,247.0,246.0,246.56,16279.0
2020-11-12 14:45:00,246.8,246.83,246.36,246.49,5709.0,246.8,246.83,246.36,246.49,5709.0
2020-11-12 14:50:00,246.54,247.47,246.27,246.38,10953.0,246.54,247.47,246.27,246.38,10953.0
2020-11-12 14:55:00,246.28,246.75,245.67,245.69,8600.0,246.28,246.75,245.67,245.69,8600.0
2020-11-12 15:00:00,245.83,246.36,245.75,245.92,6820.0,245.83,246.36,245.75,245.92,6820.0
2020-11-12 15:05:00,246.05,246.46,245.62,246.06,8372.0,246.05,246.46,245.62,246.06,8372.0
2020-11-12 15:10:00,246.32,246.39,245.89,246.12,7925.0,246.32,246.39,245.89,246.12,7925.0
2020-11-12 15:15:00,246.16,247.11,245.86,247.11,13709.0,246.16,247.11,245.86,247.11,13709.0
2020-11-12 15:20:00,247.04,247.05,246.6,246.9,10107.0,247.04,247.05,246.6,246.9,10107.0
2020-11-12 15:25:00,246.89,247.04,246.52,246.72,9342.0,246.89,247.04,246.52,246.72,9342.0
2020-11-12 15:30:00,246.62,246.68,246.06,246.13,8400.0,246.62,246.68,246.06,246.13,8400.0
2020-11-12 15:35:00,246.0,246.75,245.94,246.75,11809.0,246.0,246.75,245.94,246.75,11809.0
2020-11-12 15:40:00,246.76,247.36,246.75,247.18,11173.0,246.76,247.36,246.75,247.18,11173.0
2020-11-12 15:45:00,247.22,247.25,246.6,247.18,12250.0,247.22,247.25,246.6,247.18,12250.0
2020-11-12 15:50:00,247.19,248.04,247.03,247.95,24096.0,247.19,248.04,247.03,247.95,24096.0
2020-11-12 15:55:00,247.91,248.12,247.85,247.85,47822.0,247.91,248.12,247.85,247.85,47822.0
2020-11-13 09:30:00,250.92,251.71,249.18,250.96,15770.0,250.92,251.71,249.18,250.96,15770.0
2020-11-13 09:35:00,251.34,252.76,249.8,252.17,13138.0,251.34,252.76,249.8,252.17,13138.0
2020-11-13 09:40:00,252.47,253.0,251.39,251.81,9706.0,252.47,253.0,251.39,251.81,9706.0
2020-11-13 09:45:00,251.57,252.72,251.57,252.56,6946.0,251.57,252.72,251.57,252.56,6946.0
2020-11-13 09:50:00,252.77,253.92,252.73,253.24,24935.0,252.77,253.92,252.73,253.24,24935.0
2020-11-13 09:55:00,253.26,255.28,253.26,255.28,10640.0,253.26,255.28,253.26,255.28,10640.0
2020-11-13 10:00:00,255.09,255.27,254.2,254.6,8398.0,255.09,255.27,254.2,254.6,8398.0
2020-11-13 10:05:00,254.82,255.72,254.56,255.37,13678.0,254.82,255.72,254.56,255.37,13678.0
2020-11-13 10:10:00,255.35,255.35,254.09,254.13,10538.0,255.35,255.35,254.09,254.13,10538.0
2020-11-13 10:15:00,254.5,255.18,254.19,254.65,10149.0,254.5,255.18,254.19,254.65,10149.0
2020-11-13 10:20:00,254.52,255.22,254.48,254.65,5406.0,254.52,255.22,254.48,254.65,5406.0
2020-11-13 10:25:00,254.82,256.0,254.45,255.58,16045.0,254.82,256.0,254.45,255.58,16045.0
2020-11-13 10:30:00,255.7,256.0,254.75,255.94,14304.0,255.7,256.0,254.75,255.94,14304.0
2020-11-13 10:35:00,255.8,255.88,254.61,254.74,8850.0,255.8,255.88,254.61,254.74,8850.0
2020-11-13 10:40:00,254.74,255.47,254.4,255.32,7784.0,254.74,255.47,254.4,255.32,7784.0
2020-11-13 10:45:00,255.44,255.95,255.19,255.68,10851.0,255.44,255.95,255.19,255.68,10851.0
2020-11-13 10:50:00,255.85,256.09,255.52,255.79,8306.0,255.85,256.09,255.52,255.79,8306.0
2020-11-13 10:55:00,255.97,255.97,255.0,255.0,6813.0,255.97,255.97,255.0,255.0,6813.0
2020-11-13 11:00:00,254.39,255.44,254.39,255.0,3862.0,254.39,255.44,254.39,255.0,3862.0
2020-11-13 11:05:00,255.16,255.59,254.93,255.59,5104.0,255.16,255.59,254.93,255.59,5104.0
2020-11-13 11:10:00,255.6,255.75,255.2,255.38,7583.0,255.6,255.75,255.2,255.38,7583.0
2020-11-13 11:15:00,255.5,255.87,255.31,255.5,8370.0,255.5,255.87,255.31,255.5,8370.0
2020-11-13 11:20:00,255.59,256.28,255.5,256.25,15508.0,255.59,256.28,255.5,256.25,15508.0
2020-11-13 11:25:00,256.12,256.64,255.95,256.52,7891.0,256.12,256.64,255.95,256.52,7891.0
2020-11-13 11:30:00,256.19,257.32,256.08,257.29,7573.0,256.19,257.32,256.08,257.29,7573.0
2020-11-13 11:35:00,257.1,258.23,256.74,257.85,15463.0,257.1,258.23,256.74,257.85,15463.0
2020-11-13 11:40:00,257.81,258.01,257.3,257.55,6962.0,257.81,258.01,257.3,257.55,6962.0
2020-11-13 11:45:00,257.47,257.84,256.91,257.63,14407.0,257.47,257.84,256.91,257.63,14407.0
2020-11-13 11:50:00,257.75,258.71,257.43,258.34,9743.0,257.75,258.71,257.43,258.34,9743.0
2020-11-13 11:55:00,258.2,258.98,258.2,258.47,8001.0,258.2,258.98,258.2,258.47,8001.0
2020-11-13 12:00:00,258.47,259.04,258.47,258.89,7174.0,258.47,259.04,258.47,258.89,7174.0
2020-11-13 12:05:00,258.79,259.82,258.74,259.59,8145.0,258.79,259.82,258.74,259.59,8145.0
2020-11-13 12:10:00,259.89,260.16,259.58,260.01,17716.0,259.89,260.16,259.58,260.01,17716.0
2020-11-13 12:15:00,259.9,260.24,259.15,260.0,10661.0,259.9,260.24,259.15,260.0,10661.0
2020-11-13 12:20:00,259.82,260.17,259.61,259.61,5747.0,259.82,260.17,259.61,259.61,5747.0
2020-11-13 12:25:00,259.62,260.99,259.62,260.33,24226.0,259.62,260.99,259.62,260.33,24226.0
2020-11-13 12:30:00,260.36,261.08,260.36,260.94,10887.0,260.36,261.08,260.36,260.94,10887.0
2020-11-13 12:35:00,260.98,261.14,259.9,260.55,9894.0,260.98,261.14,259.9,260.55,9894.0
2020-11-13 12:40:00,260.46,260.79,260.09,260.34,10759.0,260.46,260.79,260.09,260.34,10759.0
2020-11-13 12:45:00,260.19,260.19,259.5,259.78,9324.0,260.19,260.19,259.5,259.78,9324.0
2020-11-13 12:50:00,259.73,260.72,259.73,260.46,14294.0,259.73,260.72,259.73,260.46,14294.0
2020-11-13 12:55:00,260.49,260.52,259.91,259.93,3080.0,260.49,260.52,259.91,259.93,3080.0
2020-11-13 13:00:00,259.99,260.37,259.17,259.17,5663.0,259.99,260.37,259.17,259.17,5663.0
2020-11-13 13:05:00,259.46,260.0,259.46,259.9,5299.0,259.46,260.0,259.46,259.9,5299.0
2020-11-13 13:10:00,259.88,260.17,259.5,259.62,13372.0,259.88,260.17,259.5,259.62,13372.0
2020-11-13 13:15:00,259.57,259.97,259.48,259.95,2305.0,259.57,259.97,259.48,259.95,2305.0
2020-11-13 13:20:00,259.99,260.5,259.99,260.5,4369.0,259.99,260.5,259.99,260.5,4369.0
2020-11-13 13:25:00,260.34,260.95,260.24,260.65,4791.0,260.34,260.95,260.24,260.65,4791.0
2020-11-13 13:30:00,260.69,261.4,260.47,260.51,5948.0,260.69,261.4,260.47,260.51,5948.0
2020-11-13 13:35:00,260.65,260.91,260.51,260.82,2300.0,260.65,260.91,260.51,260.82,2300.0
2020-11-13 13:40:00,260.89,261.48,260.72,261.48,5027.0,260.89,261.48,260.72,261.48,5027.0
2020-11-13 13:45:00,261.37,261.92,261.36,261.58,7175.0,261.37,261.92,261.36,261.58,7175.0
2020-11-13 13:50:00,261.58,262.15,261.49,261.59,7853.0,261.58,262.15,261.49,261.59,7853.0
2020-11-13 13:55:00,261.74,262.93,261.74,262.47,8447.0,261.74,262.93,261.74,262.47,8447.0
2020-11-13 14:00:00,262.29,262.74,262.24,262.42,4771.0,262.29,262.74,262.24,262.42,4771.0
2020-11-13 14:05:00,262.24,262.69,261.96,262.39,5818.0,262.24,262.69,261.96,262.39,5818.0
2020-11-13 14:10:00,262.35,262.53,262.08,262.4,5633.0,262.35,262.53,262.08,262.4,5633.0
2020-11-13 14:15:00,262.38,263.35,262.25,263.32,18814.0,262.38,263.35,262.25,263.32,18814.0
2020-11-13 14:20:00,263.35,263.78,263.14,263.17,10201.0,263.35,263.78,263.14,263.17,10201.0
2020-11-13 14:25:00,263.19,263.2,262.53,262.83,6800.0,263.19,263.2,262.53,262.83,6800.0
2020-11-13 14:30:00,262.94,263.08,262.0,262.0,11361.0,262.94,263.08,262.0,262.0,11361.0
2020-11-13 14:35:00,261.71,262.06,261.52,262.06,5361.0,261.71,262.06,261.52,262.06,5361.0
2020-11-13 14:40:00,262.17,262.62,261.95,261.95,7649.0,262.17,262.62,261.95,261.95,7649.0
2020-11-13 14:45:00,262.0,262.26,260.95,261.05,7874.0,262.0,262.26,260.95,261.05,7874.0
2020-11-13 14:50:00,261.04,261.66,261.03,261.66,7628.0,261.04,261.66,261.03,261.66,7628.0
2020-11-13 14:55:00,261.74,262.24,261.58,262.17,5826.0,261.74,262.24,261.58,262.17,5826.0
2020-11-13 15:00:00,262.18,262.63,262.06,262.08,5753.0,262.18,262.63,262.06,262.08,5753.0
2020-11-13 15:05:00,262.02,262.26,261.82,261.86,6787.0,262.02,262.26,261.82,261.86,6787.0
2020-11-13 15:10:00,261.79,261.79,261.23,261.63,9451.0,261.79,261.79,261.23,261.63,9451.0
2020-11-13 15:15:00,261.63,261.8,261.01,261.12,26811.0,261.63,261.8,261.01,261.12,26811.0
2020-11-13 15:20:00,261.22,261.3,260.86,260.87,10868.0,261.22,261.3,260.86,260.87,10868.0
2020-11-13 15:25:00,260.66,261.24,260.61,261.2,26926.0,260.66,261.24,260.61,261.2,26926.0
2020-11-13 15:30:00,261.2,261.72,260.99,261.68,23803.0,261.2,261.72,260.99,261.68,23803.0
2020-11-13 15:35:00,261.73,262.24,261.61,261.81,12711.0,261.73,262.24,261.61,261.81,12711.0
2020-11-13 15:40:00,261.73,262.71,261.73,262.59,23403.0,261.73,262.71,261.73,262.59,23403.0
2020-11-13 15:45:00,262.6,263.45,262.47,263.1,20611.0,262.6,263.45,262.47,263.1,20611.0
2020-11-13 15:50:00,262.96,263.32,262.42,262.42,23433.0,262.96,263.32,262.42,262.42,23433.0
2020-11-13 15:55:00,262.5,262.66,262.11,262.35,47522.0,262.5,262.66,262.11,262.35,47522.0
2020-11-16 09:30:00,270.38,272.0,267.42,269.31,27837.0,270.38,272.0,267.42,269.31,27837.0
2020-11-16 09:35:00,268.49,268.49,265.04,265.92,16554.0,268.49,268.49,265.04,265.92,16554.0
2020-11-16 09:40:00,265.82,265.83,263.94,264.17,15975.0,265.82,265.83,263.94,264.17,15975.0
2020-11-16 09:45:00,264.39,264.74,263.69,264.3,7879.0,264.39,264.74,263.69,264.3,7879.0
2020-11-16 09:50:00,264.05,265.26,262.61,262.61,13694.0,264.05,265.26,262.61,262.61,13694.0
2020-11-16 09:55:00,263.23,265.79,262.69,265.35,12038.0,263.23,265.79,262.69,265.35,12038.0
2020-11-16 10:00:00,265.33,266.64,264.26,266.38,9725.0,265.33,266.64,264.26,266.38,9725.0
2020-11-16 10:05:00,266.38,266.83,266.13,266.47,5742.0,266.38,266.83,266.13,266.47,5742.0
2020-11-16 10:10:00,266.47,268.53,266.15,268.53,7551.0,266.47,268.53,266.15,268.53,7551.0
2020-11-16 10:15:00,268.84,268.84,266.66,266.89,7302.0,268.84,268.84,266.66,266.89,7302.0
2020-11-16 10:20:00,267.17,269.0,267.17,269.0,7144.0,267.17,269.0,267.17,269.0,7144.0
2020-11-16 10:25:00,268.64,268.64,267.27,268.17,4982.0,268.64,268.64,267.27,268.17,4982.0
2020-11-16 10:30:00,268.43,269.42,268.37,269.42,4069.0,268.43,269.42,268.37,269.42,4069.0
2020-11-16 10:35:00,269.22,269.67,268.96,269.12,3833.0,269.22,269.67,268.96,269.12,3833.0
2020-11-16 10:40:00,269.5,269.58,268.93,268.93,3326.0,269.5,269.58,268.93,268.93,3326.0
2020-11-16 10:45:00,269.15,269.66,268.95,269.37,3190.0,269.15,269.66,268.95,269.37,3190.0
2020-11-16 10:50:00,269.34,269.58,268.76,269.05,6613.0,269.34,269.58,268.76,269.05,6613.0
2020-11-16 10:55:00,269.01,269.84,268.97,269.8,4654.0,269.01,269.84,268.97,269.8,4654.0
2020-11-16 11:00:00,269.9,270.11,269.67,270.08,14892.0,269.9,270.11,269.67,270.08,14892.0
2020-11-16 11:05:00,270.13,270.8,270.01,270.01,7228.0,270.13,270.8,270.01,270.01,7228.0
2020-11-16 11:10:00,270.14,270.51,270.14,270.43,5309.0,270.14,270.51,270.14,270.43,5309.0
2020-11-16 11:15:00,270.43,270.43,270.09,270.26,4305.0,270.43,270.43,270.09,270.26,4305.0
2020-11-16 11:20:00,270.34,270.9,270.33,270.39,6990.0,270.34,270.9,270.33,270.39,6990.0
2020-11-16 11:25:00,270.52,270.55,269.11,269.11,7881.0,270.52,270.55,269.11,269.11,7881.0
2020-11-16 11:30:00,269.41,269.41,268.34,269.02,4275.0,269.41,269.41,268.34,269.02,4275.0
2020-11-16 11:35:00,268.92,269.22,268.21,268.32,3559.0,268.92,269.22,268.21,268.32,3559.0
2020-11-16 11:40:00,268.34,269.23,268.33,268.98,9541.0,268.34,269.23,268.33,268.98,9541.0
2020-11-16 11:45:00,268.89,269.53,268.42,269.18,9100.0,268.89,269.53,268.42,269.18,9100.0
2020-11-16 11:50:00,269.18,269.22,268.81,268.98,3278.0,269.18,269.22,268.81,268.98,3278.0
2020-11-16 11:55:00,269.03,269.43,268.81,268.81,4106.0,269.03,269.43,268.81,268.81,4106.0
2020-11-16 12:00:00,268.94,269.8,268.71,269.57,3229.0,268.94,269.8,268.71,269.57,3229.0
2020-11-16 12:05:00,269.68,270.4,269.6,270.28,6633.0,269.68,270.4,269.6,270.28,6633.0
2020-11-16 12:10:00,270.27,270.92,269.97,270.75,4520.0,270.27,270.92,269.97,270.75,4520.0
2020-11-16 12:15:00,270.73,271.0,270.48,270.81,4775.0,270.73,271.0,270.48,270.81,4775.0
2020-11-16 12:20:00,271.0,271.0,270.09,270.09,4850.0,271.0,271.0,270.09,270.09,4850.0
2020-11-16 12:25:00,270.33,270.94,270.33,270.78,3100.0,270.33,270.94,270.33,270.78,3100.0
2020-11-16 12:30:00,270.78,271.0,270.59,270.69,3966.0,270.78,271.0,270.59,270.69,3966.0
2020-11-16 12:35:00,270.85,271.0,270.78,270.78,3138.0,270.85,271.0,270.78,270.78,3138.0
2020-11-16 12:40:00,270.83,271.27,270.77,271.26,3915.0,270.83,271.27,270.77,271.26,3915.0
2020-11-16 12:45:00,271.26,272.0,271.18,271.94,7397.0,271.26,272.0,271.18,271.94,7397.0
2020-11-16 12:50:00,271.94,272.37,271.77,272.02,15861.0,271.94,272.37,271.77,272.02,15861.0
2020-11-16 12:55:00,272.25,273.61,272.14,273.61,22960.0,272.25,273.61,272.14,273.61,22960.0
2020-11-16 13:00:00,273.61,273.61,272.27,272.31,9290.0,273.61,273.61,272.27,272.31,9290.0
2020-11-16 13:05:00,272.49,272.99,272.38,272.81,10524.0,272.49,272.99,272.38,272.81,10524.0
2020-11-16 13:10:00,272.93,272.99,272.64,272.78,4071.0,272.93,272.99,272.64,272.78,4071.0
2020-11-16 13:15:00,272.78,272.96,272.59,272.84,6202.0,272.78,272.96,272.59,272.84,6202.0
2020-11-16 13:20:00,272.82,273.18,272.56,272.88,11678.0,272.82,273.18,272.56,272.88,11678.0
2020-11-16 13:25:00,272.7,273.05,271.57,271.61,9658.0,272.7,273.05,271.57,271.61,9658.0
2020-11-16 13:30:00,271.76,272.35,271.6,272.27,7540.0,271.76,272.35,271.6,272.27,7540.0
2020-11-16 13:35:00,272.33,272.67,272.24,272.59,5125.0,272.33,272.67,272.24,272.59,5125.0
2020-11-16 13:40:00,272.58,272.75,271.8,272.43,21399.0,272.58,272.75,271.8,272.43,21399.0
2020-11-16 13:45:00,272.39,272.78,272.31,272.32,6709.0,272.39,272.78,272.31,272.32,6709.0
2020-11-16 13:50:00,272.19,273.0,271.77,272.81,17621.0,272.19,273.0,271.77,272.81,17621.0
2020-11-16 13:55:00,272.93,273.64,272.57,273.22,8705.0,272.93,273.64,272.57,273.22,8705.0
2020-11-16 14:00:00,273.02,273.02,272.16,272.92,2900.0,273.02,273.02,272.16,272.92,2900.0
2020-11-16 14:05:00,272.8,273.38,272.59,273.37,3388.0,272.8,273.38,272.59,273.37,3388.0
2020-11-16 14:10:00,273.28,273.48,272.99,273.42,3487.0,273.28,273.48,272.99,273.42,3487.0
2020-11-16 14:15:00,273.45,273.58,273.31,273.47,5373.0,273.45,273.58,273.31,273.47,5373.0
2020-11-16 14:20:00,273.45,274.05,273.42,273.96,8314.0,273.45,274.05,273.42,273.96,8314.0
2020-11-16 14:25:00,273.94,274.36,273.87,274.21,4703.0,273.94,274.36,273.87,274.21,4703.0
2020-11-16 14:30:00,274.27,274.76,274.27,274.65,8950.0,274.27,274.76,274.27,274.65,8950.0
2020-11-16 14:35:00,274.72,274.98,274.56,274.92,14335.0,274.72,274.98,274.56,274.92,14335.0
2020-11-16 14:40:00,274.97,275.8,274.83,275.69,35093.0,274.97,275.8,274.83,275.69,35093.0
2020-11-16 14:45:00,275.49,275.53,274.57,274.57,6954.0,275.49,275.53,274.57,274.57,6954.0
2020-11-16 14:50:00,274.9,275.36,274.89,275.06,3133.0,274.9,275.36,274.89,275.06,3133.0
2020-11-16 14:55:00,275.07,275.5,275.07,275.43,3925.0,275.07,275.5,275.07,275.43,3925.0
2020-11-16 15:00:00,275.57,275.64,275.08,275.37,13016.0,275.57,275.64,275.08,275.37,13016.0
2020-11-16 15:05:00,275.29,275.84,275.29,275.84,5347.0,275.29,275.84,275.29,275.84,5347.0
2020-11-16 15:10:00,275.9,275.96,275.71,275.85,8700.0,275.9,275.96,275.71,275.85,8700.0
2020-11-16 15:15:00,275.85,276.2,275.66,275.66,8548.0,275.85,276.2,275.66,275.66,8548.0
2020-11-16 15:20:00,275.65,276.43,275.65,276.43,11810.0,275.65,276.43,275.65,276.43,11810.0
2020-11-16 15:25:00,276.57,276.83,276.06,276.63,10477.0,276.57,276.83,276.06,276.63,10477.0
2020-11-16 15:30:00,276.75,276.91,276.42,276.54,11753.0,276.75,276.91,276.42,276.54,11753.0
2020-11-16 15:35:00,276.63,276.72,275.76,275.76,15629.0,276.63,276.72,275.76,275.76,15629.0
2020-11-16 15:40:00,275.84,276.09,275.18,275.19,15950.0,275.84,276.09,275.18,275.19,15950.0
2020-11-16 15:45:00,275.1,275.63,275.0,275.39,24822.0,275.1,275.63,275.0,275.39,24822.0
2020-11-16 15:50:00,275.25,275.74,274.87,275.11,23942.0,275.25,275.74,274.87,275.11,23942.0
2020-11-16 15:55:00,275.11,275.44,274.47,275.28,55592.0,275.11,275.44,274.47,275.28,55592.0
2020-11-17 09:30:00,272.53,272.53,268.32,268.32,30949.0,272.53,272.53,268.32,268.32,30949.0
2020-11-17 09:35:00,268.56,269.61,267.58,269.22,11339.0,268.56,269.61,267.58,269.22,11339.0
2020-11-17 09:40:00,269.09,269.09,267.6,268.77,21569.0,269.09,269.09,267.6,268.77,21569.0
2020-11-17 09:45:00,268.67,269.11,267.12,268.71,32106.0,268.67,269.11,267.12,268.71,32106.0
2020-11-17 09:50:00,268.55,268.71,266.7,267.73,35097.0,268.55,268.71,266.7,267.73,35097.0
2020-11-17 09:55:00,267.76,268.87,267.75,267.75,7252.0,267.76,268.87,267.75,267.75,7252.0
2020-11-17 10:00:00,267.85,268.79,267.45,268.79,2587.0,267.85,268.79,267.45,268.79,2587.0
2020-11-17 10:05:00,268.5,268.92,268.07,268.67,6271.0,268.5,268.92,268.07,268.67,6271.0
2020-11-17 10:10:00,268.65,269.98,268.44,269.96,5517.0,268.65,269.98,268.44,269.96,5517.0
2020-11-17 10:15:00,269.67,270.86,269.51,270.3,9629.0,269.67,270.86,269.51,270.3,9629.0
2020-11-17 10:20:00,270.51,270.78,269.79,270.71,14964.0,270.51,270.78,269.79,270.71,14964.0
2020-11-17 10:25:00,270.74,271.04,270.33,270.75,9867.0,270.74,271.04,270.33,270.75,9867.0
2020-11-17 10:30:00,270.65,271.22,270.39,270.95,34916.0,270.65,271.22,270.39,270.95,34916.0
2020-11-17 10:35:00,270.83,271.3,270.69,270.73,7915.0,270.83,271.3,270.69,270.73,7915.0
2020-11-17 10:40:00,270.7,271.27,270.7,271.07,3210.0,270.7,271.27,270.7,271.07,3210.0
2020-11-17 10:45:00,271.37,271.53,271.13,271.28,7407.0,271.37,271.53,271.13,271.28,7407.0
2020-11-17 10:50:00,271.52,272.64,271.34,272.64,2454.0,271.52,272.64,271.34,272.64,2454.0
2020-11-17 10:55:00,272.51,272.51,271.94,272.18,9000.0,272.51,272.51,271.94,272.18,9000.0
2020-11-17 11:00:00,271.95,272.72,271.91,272.72,4420.0,271.95,272.72,271.91,272.72,4420.0
2020-11-17 11:05:00,272.2,272.73,271.65,271.65,3000.0,272.2,272.73,271.65,271.65,3000.0
2020-11-17 11:10:00,271.65,272.64,271.32,272.4,10095.0,271.65,272.64,271.32,272.4,10095.0
2020-11-17 11:15:00,272.43,273.45,272.3,273.25,7664.0,272.43,273.45,272.3,273.25,7664.0
2020-11-17 11:20:00,273.55,273.77,273.05,273.76,13095.0,273.55,273.77,273.05,273.76,13095.0
2020-11-17 11:25:00,273.59,274.44,273.43,274.29,14711.0,273.59,274.44,273.43,274.29,14711.0
2020-11-17 11:30:00,274.19,276.17,274.03,276.17,19284.0,274.19,276.17,274.03,276.17,19284.0
2020-11-17 11:35:00,276.13,277.73,275.88,277.25,22709.0,276.13,277.73,275.88,277.25,22709.0
2020-11-17 11:40:00,277.43,277.5,276.3,277.2,8181.0,277.43,277.5,276.3,277.2,8181.0
2020-11-17 11:45:00,277.21,277.74,276.97,277.61,8661.0,277.21,277.74,276.97,277.61,8661.0
2020-11-17 11:50:00,277.47,277.88,277.29,277.5,7557.0,277.47,277.88,277.29,277.5,7557.0
2020-11-17 11:55:00,277.37,277.68,276.76,277.06,7187.0,277.37,277.68,276.76,277.06,7187.0
2020-11-17 12:00:00,276.99,277.05,276.62,276.62,3200.0,276.99,277.05,276.62,276.62,3200.0
2020-11-17 12:05:00,276.84,277.63,276.84,277.2,4392.0,276.84,277.63,276.84,277.2,4392.0
2020-11-17 12:10:00,277.27,277.31,276.23,276.54,5000.0,277.27,277.31,276.23,276.54,5000.0
2020-11-17 12:15:00,276.54,276.71,276.3,276.3,1400.0,276.54,276.71,276.3,276.3,1400.0
2020-11-17 12:20:00,276.2,276.28,275.84,276.1,3010.0,276.2,276.28,275.84,276.1,3010.0
2020-11-17 12:25:00,276.1,276.24,275.2,275.99,5647.0,276.1,276.24,275.2,275.99,5647.0
2020-11-17 12:30:00,276.04,276.25,276.04,276.25,500.0,276.04,276.25,276.04,276.25,500.0
2020-11-17 12:35:00,276.28,276.69,276.15,276.28,2800.0,276.28,276.69,276.15,276.28,2800.0
2020-11-17 12:40:00,276.54,276.56,276.0,276.16,3485.0,276.54,276.56,276.0,276.16,3485.0
2020-11-17 12:45:00,276.09,276.09,275.9,275.92,1900.0,276.09,276.09,275.9,275.92,1900.0
2020-11-17 12:50:00,276.23,276.23,275.56,275.56,2296.0,276.23,276.23,275.56,275.56,2296.0
2020-11-17 12:55:00,275.71,276.06,275.62,276.06,1060.0,275.71,276.06,275.62,276.06,1060.0
2020-11-17 13:00:00,275.97,275.98,275.42,275.56,5514.0,275.97,275.98,275.42,275.56,5514.0
2020-11-17 13:05:00,275.51,275.66,275.16,275.44,2100.0,275.51,275.66,275.16,275.44,2100.0
2020-11-17 13:10:00,275.45,275.65,275.34,275.44,1000.0,275.45,275.65,275.34,275.44,1000.0
2020-11-17 13:15:00,275.5,275.94,275.49,275.92,3800.0,275.5,275.94,275.49,275.92,3800.0
2020-11-17 13:20:00,275.84,276.16,275.82,275.85,1581.0,275.84,276.16,275.82,275.85,1581.0
2020-11-17 13:25:00,275.83,276.3,275.83,276.12,1534.0,275.83,276.3,275.83,276.12,1534.0
2020-11-17 13:30:00,276.04,276.04,275.59,275.94,4012.0,276.04,276.04,275.59,275.94,4012.0
2020-11-17 13:35:00,276.17,277.39,276.04,277.17,9591.0,276.17,277.39,276.04,277.17,9591.0
2020-11-17 13:40:00,277.22,277.34,277.0,277.34,6028.0,277.22,277.34,277.0,277.34,6028.0
2020-11-17 13:45:00,277.25,277.36,276.7,276.71,2926.0,277.25,277.36,276.7,276.71,2926.0
2020-11-17 13:50:00,276.7,277.06,276.57,276.98,6224.0,276.7,277.06,276.57,276.98,6224.0
2020-11-17 13:55:00,277.0,277.44,276.93,277.31,11443.0,277.0,277.44,276.93,277.31,11443.0
2020-11-17 14:00:00,277.17,277.62,277.06,277.5,14309.0,277.17,277.62,277.06,277.5,14309.0
2020-11-17 14:05:00,277.17,277.33,276.97,277.22,4413.0,277.17,277.33,276.97,277.22,4413.0
2020-11-17 14:10:00,277.26,278.69,277.21,278.63,9238.0,277.26,278.69,277.21,278.63,9238.0
2020-11-17 14:15:00,278.61,278.83,278.34,278.37,5978.0,278.61,278.83,278.34,278.37,5978.0
2020-11-17 14:20:00,278.2,278.75,278.07,278.29,3944.0,278.2,278.75,278.07,278.29,3944.0
2020-11-17 14:25:00,278.14,278.54,278.12,278.21,3718.0,278.14,278.54,278.12,278.21,3718.0
2020-11-17 14:30:00,278.19,278.3,277.84,278.0,7400.0,278.19,278.3,277.84,278.0,7400.0
2020-11-17 14:35:00,278.06,278.54,278.05,278.36,2141.0,278.06,278.54,278.05,278.36,2141.0
2020-11-17 14:40:00,278.22,278.35,277.42,277.42,4108.0,278.22,278.35,277.42,277.42,4108.0
2020-11-17 14:45:00,277.21,277.37,275.24,276.17,25097.0,277.21,277.37,275.24,276.17,25097.0
2020-11-17 14:50:00,276.29,276.55,276.14,276.4,3472.0,276.29,276.55,276.14,276.4,3472.0
2020-11-17 14:55:00,276.53,277.26,276.4,277.09,2980.0,276.53,277.26,276.4,277.09,2980.0
2020-11-17 15:00:00,277.29,277.29,276.44,276.73,2168.0,277.29,277.29,276.44,276.73,2168.0
2020-11-17 15:05:00,276.72,276.87,276.42,276.42,3843.0,276.72,276.87,276.42,276.42,3843.0
2020-11-17 15:10:00,276.1,276.34,275.89,276.04,2456.0,276.1,276.34,275.89,276.04,2456.0
2020-11-17 15:15:00,276.03,276.25,275.68,276.2,3925.0,276.03,276.25,275.68,276.2,3925.0
2020-11-17 15:20:00,276.29,276.31,275.44,275.48,3424.0,276.29,276.31,275.44,275.48,3424.0
2020-11-17 15:25:00,275.57,275.96,275.49,275.75,2993.0,275.57,275.96,275.49,275.75,2993.0
2020-11-17 15:30:00,275.84,276.24,275.68,276.04,7267.0,275.84,276.24,275.68,276.04,7267.0
2020-11-17 15:35:00,276.0,276.37,275.84,276.0,8636.0,276.0,276.37,275.84,276.0,8636.0
2020-11-17 15:40:00,276.25,276.25,275.56,275.98,8196.0,276.25,276.25,275.56,275.98,8196.0
2020-11-17 15:45:00,275.84,276.0,275.68,275.9,7069.0,275.84,276.0,275.68,275.9,7069.0
2020-11-17 15:50:00,275.8,275.88,274.85,275.15,30825.0,275.8,275.88,274.85,275.15,30825.0
2020-11-17 15:55:00,275.26,276.59,275.19,276.42,57198.0,275.26,276.59,275.19,276.42,57198.0
2020-11-18 09:30:00,275.16,280.55,275.16,279.92,25220.0,275.16,280.55,275.16,279.92,25220.0
2020-11-18 09:35:00,280.15,282.54,279.33,281.2,16548.0,280.15,282.54,279.33,281.2,16548.0
2020-11-18 09:40:00,281.28,286.4,281.01,286.23,41080.0,281.28,286.4,281.01,286.23,41080.0
2020-11-18 09:45:00,286.09,286.7,284.68,286.04,20851.0,286.09,286.7,284.68,286.04,20851.0
2020-11-18 09:50:00,286.11,287.24,284.98,286.07,22997.0,286.11,287.24,284.98,286.07,22997.0
2020-11-18 09:55:00,286.52,286.9,285.56,286.14,20951.0,286.52,286.9,285.56,286.14,20951.0
2020-11-18 10:00:00,285.85,287.1,284.71,285.94,26108.0,285.85,287.1,284.71,285.94,26108.0
2020-11-18 10:05:00,285.69,287.14,283.53,283.9,12416.0,285.69,287.14,283.53,283.9,12416.0
2020-11-18 10:10:00,283.95,284.33,282.37,282.4,8147.0,283.95,284.33,282.37,282.4,8147.0
2020-11-18 10:15:00,281.94,282.0,281.08,281.8,15695.0,281.94,282.0,281.08,281.8,15695.0
2020-11-18 10:20:00,281.85,284.35,281.28,284.35,14400.0,281.85,284.35,281.28,284.35,14400.0
2020-11-18 10:25:00,283.63,283.63,281.52,282.28,6821.0,283.63,283.63,281.52,282.28,6821.0
2020-11-18 10:30:00,281.9,282.45,281.56,281.81,3800.0,281.9,282.45,281.56,281.81,3800.0
2020-11-18 10:35:00,281.78,282.26,281.52,281.9,7151.0,281.78,282.26,281.52,281.9,7151.0
2020-11-18 10:40:00,281.71,281.93,280.45,280.82,24895.0,281.71,281.93,280.45,280.82,24895.0
2020-11-18 10:45:00,280.84,281.46,280.63,280.96,5648.0,280.84,281.46,280.63,280.96,5648.0
2020-11-18 10:50:00,281.15,281.4,279.6,280.41,6377.0,281.15,281.4,279.6,280.41,6377.0
2020-11-18 10:55:00,280.08,280.55,279.11,279.62,4837.0,280.08,280.55,279.11,279.62,4837.0
2020-11-18 11:00:00,279.5,280.32,279.5,279.89,3926.0,279.5,280.32,279.5,279.89,3926.0
2020-11-18 11:05:00,280.04,280.71,279.68,279.99,4368.0,280.04,280.71,279.68,279.99,4368.0
2020-11-18 11:10:00,280.08,280.83,279.84,280.83,21251.0,280.08,280.83,279.84,280.83,21251.0
2020-11-18 11:15:00,280.85,281.4,278.04,278.04,29312.0,280.85,281.4,278.04,278.04,29312.0
2020-11-18 11:20:00,278.67,279.18,278.01,279.04,6619.0,278.67,279.18,278.01,279.04,6619.0
2020-11-18 11:25:00,278.78,279.14,278.69,278.81,2362.0,278.78,279.14,278.69,278.81,2362.0
2020-11-18 11:30:00,278.98,279.89,278.74,279.6,9032.0,278.98,279.89,278.74,279.6,9032.0
2020-11-18 11:35:00,279.49,279.83,278.94,278.94,4079.0,279.49,279.83,278.94,278.94,4079.0
2020-11-18 11:40:00,278.94,280.09,278.76,280.09,10686.0,278.94,280.09,278.76,280.09,10686.0
2020-11-18 11:45:00,279.91,280.31,279.53,279.92,5857.0,279.91,280.31,279.53,279.92,5857.0
2020-11-18 11:50:00,279.86,280.84,279.61,279.89,13608.0,279.86,280.84,279.61,279.89,13608.0
2020-11-18 11:55:00,279.72,280.07,279.56,279.79,3934.0,279.72,280.07,279.56,279.79,3934.0
2020-11-18 12:00:00,280.02,280.83,280.02,280.5,8109.0,280.02,280.83,280.02,280.5,8109.0
2020-11-18 12:05:00,280.7,281.1,280.45,280.45,12053.0,280.7,281.1,280.45,280.45,12053.0
2020-11-18 12:10:00,280.33,281.04,280.33,280.96,4300.0,280.33,281.04,280.33,280.96,4300.0
2020-11-18 12:15:00,281.03,281.33,280.13,280.18,3150.0,281.03,281.33,280.13,280.18,3150.0
2020-11-18 12:20:00,280.19,280.92,280.08,280.92,6286.0,280.19,280.92,280.08,280.92,6286.0
2020-11-18 12:25:00,280.79,280.79,280.15,280.25,3900.0,280.79,280.79,280.15,280.25,3900.0
2020-11-18 12:30:00,280.23,280.53,280.19,280.53,4000.0,280.23,280.53,280.19,280.53,4000.0
2020-11-18 12:35:00,280.84,280.91,280.44,280.68,3698.0,280.84,280.91,280.44,280.68,3698.0
2020-11-18 12:40:00,280.78,281.11,280.65,280.94,3899.0,280.78,281.11,280.65,280.94,3899.0
2020-11-18 12:45:00,280.84,281.04,280.72,281.04,2220.0,280.84,281.04,280.72,281.04,2220.0
2020-11-18 12:50:00,281.1,281.1,280.18,280.32,8938.0,281.1,281.1,280.18,280.32,8938.0
2020-11-18 12:55:00,280.45,281.03,280.43,281.03,16002.0,280.45,281.03,280.43,281.03,16002.0
2020-11-18 13:00:00,280.95,281.1,280.68,280.86,5645.0,280.95,281.1,280.68,280.86,5645.0
2020-11-18 13:05:00,280.99,281.18,280.97,281.18,2740.0,280.99,281.18,280.97,281.18,2740.0
2020-11-18 13:10:00,281.1,281.43,280.91,281.43,2334.0,281.1,281.43,280.91,281.43,2334.0
2020-11-18 13:15:00,281.39,281.39,280.85,281.06,1467.0,281.39,281.39,280.85,281.06,1467.0
2020-11-18 13:20:00,281.27,281.78,281.27,281.65,3117.0,281.27,281.78,281.27,281.65,3117.0
2020-11-18 13:25:00,281.5,281.57,280.85,281.0,5780.0,281.5,281.57,280.85,281.0,5780.0
2020-11-18 13:30:00,280.89,281.02,279.4,279.57,7234.0,280.89,281.02,279.4,279.57,7234.0
2020-11-18 13:35:00,279.69,280.17,279.47,280.17,5942.0,279.69,280.17,279.47,280.17,5942.0
2020-11-18 13:40:00,280.11,280.2,279.29,279.29,1915.0,280.11,280.2,279.29,279.29,1915.0
2020-11-18 13:45:00,279.3,279.84,279.24,279.43,3701.0,279.3,279.84,279.24,279.43,3701.0
2020-11-18 13:50:00,279.43,279.49,279.14,279.14,1000.0,279.43,279.49,279.14,279.14,1000.0
2020-11-18 13:55:00,279.13,279.54,278.91,279.19,3700.0,279.13,279.54,278.91,279.19,3700.0
2020-11-18 14:00:00,279.17,279.7,278.9,279.67,2361.0,279.17,279.7,278.9,279.67,2361.0
2020-11-18 14:05:00,279.47,280.02,279.47,279.9,783.0,279.47,280.02,279.47,279.9,783.0
2020-11-18 14:10:00,279.94,280.11,279.38,279.38,11304.0,279.94,280.11,279.38,279.38,11304.0
2020-11-18 14:15:00,279.53,279.53,279.08,279.08,2000.0,279.53,279.53,279.08,279.08,2000.0
2020-11-18 14:20:00,278.8,278.99,277.96,277.97,3300.0,278.8,278.99,277.96,277.97,3300.0
2020-11-18 14:25:00,277.89,277.94,276.62,277.01,7287.0,277.89,277.94,276.62,277.01,7287.0
2020-11-18 14:30:00,277.02,277.02,275.48,276.16,12031.0,277.02,277.02,275.48,276.16,12031.0
2020-11-18 14:35:00,276.33,276.34,275.57,275.72,6230.0,276.33,276.34,275.57,275.72,6230.0
2020-11-18 14:40:00,275.71,276.96,275.71,276.68,5497.0,275.71,276.96,275.71,276.68,5497.0
2020-11-18 14:45:00,276.69,276.69,275.86,275.86,3950.0,276.69,276.69,275.86,275.86,3950.0
2020-11-18 14:50:00,276.12,277.22,276.12,277.04,3766.0,276.12,277.22,276.12,277.04,3766.0
2020-11-18 14:55:00,276.96,277.35,276.8,276.85,2160.0,276.96,277.35,276.8,276.85,2160.0
2020-11-18 15:00:00,276.74,276.74,275.44,275.45,7851.0,276.74,276.74,275.44,275.45,7851.0
2020-11-18 15:05:00,275.73,276.64,275.73,276.62,3370.0,275.73,276.64,275.73,276.62,3370.0
2020-11-18 15:10:00,276.59,276.74,276.36,276.37,2544.0,276.59,276.74,276.36,276.37,2544.0
2020-11-18 15:15:00,276.55,276.78,276.03,276.04,4816.0,276.55,276.78,276.03,276.04,4816.0
2020-11-18 15:20:00,276.17,276.28,275.84,275.84,9848.0,276.17,276.28,275.84,275.84,9848.0
2020-11-18 15:25:00,276.0,276.03,275.19,275.46,5735.0,276.0,276.03,275.19,275.46,5735.0
2020-11-18 15:30:00,275.56,275.74,275.08,275.64,2886.0,275.56,275.74,275.08,275.64,2886.0
2020-11-18 15:35:00,275.63,275.63,274.67,275.2,11034.0,275.63,275.63,274.67,275.2,11034.0
2020-11-18 15:40:00,274.86,275.49,274.85,274.9,6949.0,274.86,275.49,274.85,274.9,6949.0
2020-11-18 15:45:00,274.9,275.44,274.63,274.82,9221.0,274.9,275.44,274.63,274.82,9221.0
2020-11-18 15:50:00,274.72,275.22,274.29,274.32,14103.0,274.72,275.22,274.29,274.32,14103.0
2020-11-18 15:55:00,274.38,274.62,274.08,274.33,48037.0,274.38,274.62,274.08,274.33,48037.0
2020-11-19 09:30:00,272.08,273.32,270.1,270.87,16199.0,272.08,273.32,270.1,270.87,16199.0
2020-11-19 09:35:00,270.56,270.67,269.11,270.67,14621.0,270.56,270.67,269.11,270.67,14621.0
2020-11-19 09:40:00,270.39,271.32,270.15,270.85,8599.0,270.39,271.32,270.15,270.85,8599.0
2020-11-19 09:45:00,271.0,276.88,270.99,276.53,16951.0,271.0,276.88,270.99,276.53,16951.0
2020-11-19 09:50:00,276.86,277.77,276.01,276.01,17172.0,276.86,277.77,276.01,276.01,17172.0
2020-11-19 09:55:00,275.5,275.5,272.44,272.44,3370.0,275.5,275.5,272.44,272.44,3370.0
2020-11-19 10:00:00,272.61,273.77,272.37,272.9,7191.0,272.61,273.77,272.37,272.9,7191.0
2020-11-19 10:05:00,272.85,272.85,271.24,272.07,11387.0,272.85,272.85,271.24,272.07,11387.0
2020-11-19 10:10:00,272.23,272.24,270.02,270.76,12148.0,272.23,272.24,270.02,270.76,12148.0
2020-11-19 10:15:00,271.03,271.67,271.03,271.04,6573.0,271.03,271.67,271.03,271.04,6573.0
2020-11-19 10:20:00,270.96,272.0,270.5,270.79,27621.0,270.96,272.0,270.5,270.79,27621.0
2020-11-19 10:25:00,270.64,271.05,270.02,270.92,12653.0,270.64,271.05,270.02,270.92,12653.0
2020-11-19 10:30:00,270.94,271.5,270.57,271.43,4645.0,270.94,271.5,270.57,271.43,4645.0
2020-11-19 10:35:00,271.45,271.99,271.17,271.69,4727.0,271.45,271.99,271.17,271.69,4727.0
2020-11-19 10:40:00,271.76,273.12,271.76,273.12,1223.0,271.76,273.12,271.76,273.12,1223.0
2020-11-19 10:45:00,273.49,274.07,273.47,273.75,2000.0,273.49,274.07,273.47,273.75,2000.0
2020-11-19 10:50:00,273.74,273.76,272.47,272.48,5670.0,273.74,273.76,272.47,272.48,5670.0
2020-11-19 10:55:00,272.44,272.53,271.17,271.17,22959.0,272.44,272.53,271.17,271.17,22959.0
2020-11-19 11:00:00,271.0,272.01,270.71,270.92,18534.0,271.0,272.01,270.71,270.92,18534.0
2020-11-19 11:05:00,270.81,270.95,270.46,270.7,5166.0,270.81,270.95,270.46,270.7,5166.0
2020-11-19 11:10:00,270.51,270.73,270.2,270.73,2736.0,270.51,270.73,270.2,270.73,2736.0
2020-11-19 11:15:00,270.58,271.31,270.58,271.31,2060.0,270.58,271.31,270.58,271.31,2060.0
2020-11-19 11:20:00,271.46,272.06,271.46,271.95,2350.0,271.46,272.06,271.46,271.95,2350.0
2020-11-19 11:25:00,271.81,271.81,271.24,271.38,2900.0,271.81,271.81,271.24,271.38,2900.0
2020-11-19 11:30:00,271.31,271.55,270.92,271.16,5260.0,271.31,271.55,270.92,271.16,5260.0
2020-11-19 11:35:00,270.86,271.28,270.61,270.85,3299.0,270.86,271.28,270.61,270.85,3299.0
2020-11-19 11:40:00,270.68,271.56,270.67,271.21,2295.0,270.68,271.56,270.67,271.21,2295.0
2020-11-19 11:45:00,271.09,271.41,270.91,271.09,1200.0,271.09,271.41,270.91,271.09,1200.0
2020-11-19 11:50:00,270.94,271.16,270.82,271.16,906.0,270.94,271.16,270.82,271.16,906.0
2020-11-19 11:55:00,270.79,271.05,270.77,270.96,2099.0,270.79,271.05,270.77,270.96,2099.0
2020-11-19 12:00:00,270.87,270.87,270.36,270.62,3073.0,270.87,270.87,270.36,270.62,3073.0
2020-11-19 12:05:00,270.54,270.94,270.36,270.85,2129.0,270.54,270.94,270.36,270.85,2129.0
2020-11-19 12:10:00,271.38,271.61,270.35,270.35,18754.0,271.38,271.61,270.35,270.35,18754.0
2020-11-19 12:15:00,270.5,270.51,269.8,269.99,10993.0,270.5,270.51,269.8,269.99,10993.0
2020-11-19 12:20:00,270.1,270.3,269.94,270.27,4510.0,270.1,270.3,269.94,270.27,4510.0
2020-11-19 12:25:00,270.19,270.27,269.76,269.92,5218.0,270.19,270.27,269.76,269.92,5218.0
2020-11-19 12:30:00,269.78,270.15,269.77,270.02,1200.0,269.78,270.15,269.77,270.02,1200.0
2020-11-19 12:35:00,270.15,270.73,270.15,270.28,6835.0,270.15,270.73,270.15,270.28,6835.0
2020-11-19 12:40:00,270.34,270.34,269.66,269.7,3048.0,270.34,270.34,269.66,269.7,3048.0
2020-11-19 12:45:00,269.67,269.78,269.32,269.35,2399.0,269.67,269.78,269.32,269.35,2399.0
2020-11-19 12:50:00,269.17,269.22,268.74,268.89,2100.0,269.17,269.22,268.74,268.89,2100.0
2020-11-19 12:55:00,268.92,269.11,268.91,269.05,1150.0,268.92,269.11,268.91,269.05,1150.0
2020-11-19 13:00:00,269.13,269.69,269.01,269.5,3300.0,269.13,269.69,269.01,269.5,3300.0
2020-11-19 13:05:00,269.51,269.51,268.95,269.3,2700.0,269.51,269.51,268.95,269.3,2700.0
2020-11-19 13:10:00,269.29,270.24,269.18,270.21,5099.0,269.29,270.24,269.18,270.21,5099.0
2020-11-19 13:15:00,270.3,270.33,270.07,270.33,1700.0,270.3,270.33,270.07,270.33,1700.0
2020-11-19 13:20:00,270.48,270.75,270.48,270.71,4824.0,270.48,270.75,270.48,270.71,4824.0
2020-11-19 13:25:00,270.96,271.43,270.86,271.06,4944.0,270.96,271.43,270.86,271.06,4944.0
2020-11-19 13:30:00,271.03,271.42,271.03,271.19,3550.0,271.03,271.42,271.03,271.19,3550.0
2020-11-19 13:35:00,271.16,271.17,270.63,270.63,900.0,271.16,271.17,270.63,270.63,900.0
2020-11-19 13:40:00,270.89,271.05,270.79,270.89,1033.0,270.89,271.05,270.79,270.89,1033.0
2020-11-19 13:45:00,270.98,271.0,270.71,271.0,900.0,270.98,271.0,270.71,271.0,900.0
2020-11-19 13:50:00,270.94,270.95,270.89,270.93,1065.0,270.94,270.95,270.89,270.93,1065.0
2020-11-19 13:55:00,270.91,270.99,270.79,270.79,800.0,270.91,270.99,270.79,270.79,800.0
2020-11-19 14:00:00,270.9,271.33,270.9,271.32,906.0,270.9,271.33,270.9,271.32,906.0
2020-11-19 14:05:00,271.24,272.75,271.24,272.75,2252.0,271.24,272.75,271.24,272.75,2252.0
2020-11-19 14:10:00,272.53,272.72,272.3,272.38,1755.0,272.53,272.72,272.3,272.38,1755.0
2020-11-19 14:15:00,272.47,272.7,272.25,272.67,1845.0,272.47,272.7,272.25,272.67,1845.0
2020-11-19 14:20:00,272.69,273.02,272.68,272.99,2039.0,272.69,273.02,272.68,272.99,2039.0
2020-11-19 14:25:00,272.99,273.05,272.65,272.65,2000.0,272.99,273.05,272.65,272.65,2000.0
2020-11-19 14:30:00,272.67,272.97,272.35,272.69,3060.0,272.67,272.97,272.35,272.69,3060.0
2020-11-19 14:35:00,272.69,272.99,272.66,272.66,3426.0,272.69,272.99,272.66,272.66,3426.0
2020-11-19 14:40:00,272.88,273.82,272.88,273.82,3580.0,272.88,273.82,272.88,273.82,3580.0
2020-11-19 14:45:00,273.53,273.93,273.4,273.93,3500.0,273.53,273.93,273.4,273.93,3500.0
2020-11-19 14:50:00,273.89,273.89,273.18,273.25,2816.0,273.89,273.89,273.18,273.25,2816.0
2020-11-19 14:55:00,273.2,273.73,273.16,273.56,2205.0,273.2,273.73,273.16,273.56,2205.0
2020-11-19 15:00:00,273.54,273.71,273.32,273.66,1200.0,273.54,273.71,273.32,273.66,1200.0
2020-11-19 15:05:00,273.38,273.71,273.37,273.71,1102.0,273.38,273.71,273.37,273.71,1102.0
2020-11-19 15:10:00,273.66,274.44,273.66,274.44,3224.0,273.66,274.44,273.66,274.44,3224.0
2020-11-19 15:15:00,274.41,274.41,273.94,274.17,2000.0,274.41,274.41,273.94,274.17,2000.0
2020-11-19 15:20:00,274.17,274.53,274.05,274.32,4975.0,274.17,274.53,274.05,274.32,4975.0
2020-11-19 15:25:00,274.48,274.48,273.59,273.59,4148.0,274.48,274.48,273.59,273.59,4148.0
2020-11-19 15:30:00,273.82,274.32,273.47,274.13,5000.0,273.82,274.32,273.47,274.13,5000.0
2020-11-19 15:35:00,274.32,274.69,274.13,274.5,5659.0,274.32,274.69,274.13,274.5,5659.0
2020-11-19 15:40:00,274.39,274.82,274.33,274.59,4076.0,274.39,274.82,274.33,274.59,4076.0
2020-11-19 15:45:00,274.45,274.89,274.24,274.28,7507.0,274.45,274.89,274.24,274.28,7507.0
2020-11-19 15:50:00,274.4,275.25,274.4,275.1,6916.0,274.4,275.25,274.4,275.1,6916.0
2020-11-19 15:55:00,275.12,275.22,274.58,274.88,24481.0,275.12,275.22,274.58,274.88,24481.0
2020-11-20 09:30:00,271.08,275.54,271.05,272.96,22510.0,271.08,275.54,271.05,272.96,22510.0
2020-11-20 09:35:00,273.01,275.92,273.0,275.08,3153.0,273.01,275.92,273.0,275.08,3153.0
2020-11-20 09:40:00,275.3,278.03,275.3,277.06,16198.0,275.3,278.03,275.3,277.06,16198.0
2020-11-20 09:45:00,276.83,277.74,275.29,276.17,9468.0,276.83,277.74,275.29,276.17,9468.0
2020-11-20 09:50:00,276.36,277.02,275.84,276.25,9224.0,276.36,277.02,275.84,276.25,9224.0
2020-11-20 09:55:00,276.29,277.15,275.57,277.15,10504.0,276.29,277.15,275.57,277.15,10504.0
2020-11-20 10:00:00,276.99,277.56,276.22,276.48,18109.0,276.99,277.56,276.22,276.48,18109.0
2020-11-20 10:05:00,276.69,277.84,276.43,277.25,16739.0,276.69,277.84,276.43,277.25,16739.0
2020-11-20 10:10:00,277.27,277.29,276.58,276.82,6272.0,277.27,277.29,276.58,276.82,6272.0
2020-11-20 10:15:00,276.77,276.77,273.65,273.65,20143.0,276.77,276.77,273.65,273.65,20143.0
2020-11-20 10:20:00,273.72,276.11,273.36,275.14,4390.0,273.72,276.11,273.36,275.14,4390.0
2020-11-20 10:25:00,275.09,275.41,274.36,274.51,2755.0,275.09,275.41,274.36,274.51,2755.0
2020-11-20 10:30:00,274.55,275.44,274.04,274.18,17420.0,274.55,275.44,274.04,274.18,17420.0
2020-11-20 10:35:00,274.38,274.73,274.2,274.54,1900.0,274.38,274.73,274.2,274.54,1900.0
2020-11-20 10:40:00,274.55,274.55,273.7,274.3,3742.0,274.55,274.55,273.7,274.3,3742.0
2020-11-20 10:45:00,274.1,274.47,274.03,274.12,1362.0,274.1,274.47,274.03,274.12,1362.0
2020-11-20 10:50:00,274.45,275.11,274.12,274.56,3111.0,274.45,275.11,274.12,274.56,3111.0
2020-11-20 10:55:00,274.11,274.84,273.86,274.84,6650.0,274.11,274.84,273.86,274.84,6650.0
2020-11-20 11:00:00,274.88,274.89,274.45,274.45,870.0,274.88,274.89,274.45,274.45,870.0
2020-11-20 11:05:00,274.3,274.49,274.12,274.49,2200.0,274.3,274.49,274.12,274.49,2200.0
2020-11-20 11:10:00,274.37,274.53,273.79,274.53,3278.0,274.37,274.53,273.79,274.53,3278.0
2020-11-20 11:15:00,274.14,274.63,274.14,274.44,1900.0,274.14,274.63,274.14,274.44,1900.0
2020-11-20 11:20:00,274.44,274.51,274.17,274.5,2810.0,274.44,274.51,274.17,274.5,2810.0
2020-11-20 11:25:00,274.5,274.5,273.98,273.98,1500.0,274.5,274.5,273.98,273.98,1500.0
2020-11-20 11:30:00,274.14,274.23,273.75,274.05,3506.0,274.14,274.23,273.75,274.05,3506.0
2020-11-20 11:35:00,274.09,274.11,273.86,273.96,2775.0,274.09,274.11,273.86,273.96,2775.0
2020-11-20 11:40:00,273.75,274.07,273.75,273.96,1914.0,273.75,274.07,273.75,273.96,1914.0
2020-11-20 11:45:00,274.05,274.36,274.03,274.18,5040.0,274.05,274.36,274.03,274.18,5040.0
2020-11-20 11:50:00,274.27,274.84,274.18,274.8,4300.0,274.27,274.84,274.18,274.8,4300.0
2020-11-20 11:55:00,274.91,274.91,274.76,274.84,800.0,274.91,274.91,274.76,274.84,800.0
2020-11-20 12:00:00,274.71,274.71,273.76,273.78,2000.0,274.71,274.71,273.76,273.78,2000.0
2020-11-20 12:05:00,273.82,274.13,273.75,273.92,1596.0,273.82,274.13,273.75,273.92,1596.0
2020-11-20 12:10:00,273.91,274.16,273.26,273.44,5995.0,273.91,274.16,273.26,273.44,5995.0
2020-11-20 12:15:00,273.45,274.19,273.2,274.18,8605.0,273.45,274.19,273.2,274.18,8605.0
2020-11-20 12:20:00,274.2,274.43,274.13,274.19,1100.0,274.2,274.43,274.13,274.19,1100.0
2020-11-20 12:25:00,274.22,274.5,274.06,274.5,3880.0,274.22,274.5,274.06,274.5,3880.0
2020-11-20 12:30:00,274.36,274.95,274.18,274.82,10846.0,274.36,274.95,274.18,274.82,10846.0
2020-11-20 12:35:00,275.25,275.33,275.09,275.11,982.0,275.25,275.33,275.09,275.11,982.0
2020-11-20 12:40:00,274.98,275.72,274.98,275.51,3651.0,274.98,275.72,274.98,275.51,3651.0
2020-11-20 12:45:00,275.53,275.69,275.0,275.04,10800.0,275.53,275.69,275.0,275.04,10800.0
2020-11-20 12:50:00,274.96,275.04,274.56,274.56,1300.0,274.96,275.04,274.56,274.56,1300.0
2020-11-20 12:55:00,274.17,274.49,274.0,274.23,2110.0,274.17,274.49,274.0,274.23,2110.0
2020-11-20 13:00:00,274.35,274.94,274.35,274.94,1323.0,274.35,274.94,274.35,274.94,1323.0
2020-11-20 13:05:00,274.85,274.85,274.03,274.15,2000.0,274.85,274.85,274.03,274.15,2000.0
2020-11-20 13:10:00,274.12,274.72,274.11,274.62,1249.0,274.12,274.72,274.11,274.62,1249.0
2020-11-20 13:15:00,274.69,274.89,274.17,274.17,1500.0,274.69,274.89,274.17,274.17,1500.0
2020-11-20 13:20:00,274.37,274.91,274.3,274.91,2505.0,274.37,274.91,274.3,274.91,2505.0
2020-11-20 13:25:00,274.8,275.05,274.68,274.92,2536.0,274.8,275.05,274.68,274.92,2536.0
2020-11-20 13:30:00,275.04,275.11,274.85,274.99,2324.0,275.04,275.11,274.85,274.99,2324.0
2020-11-20 13:35:00,274.99,275.65,274.86,275.65,5000.0,274.99,275.65,274.86,275.65,5000.0
2020-11-20 13:40:00,275.63,275.76,275.18,275.46,3303.0,275.63,275.76,275.18,275.46,3303.0
2020-11-20 13:45:00,275.47,275.7,274.86,275.69,4213.0,275.47,275.7,274.86,275.69,4213.0
2020-11-20 13:50:00,275.71,275.71,275.26,275.35,1688.0,275.71,275.71,275.26,275.35,1688.0
2020-11-20 13:55:00,275.38,275.39,274.97,275.1,1680.0,275.38,275.39,274.97,275.1,1680.0
2020-11-20 14:00:00,275.15,275.2,274.67,274.68,800.0,275.15,275.2,274.67,274.68,800.0
2020-11-20 14:05:00,274.71,275.04,274.39,274.92,2944.0,274.71,275.04,274.39,274.92,2944.0
2020-11-20 14:10:00,274.92,274.92,274.49,274.54,800.0,274.92,274.92,274.49,274.54,800.0
2020-11-20 14:15:00,274.43,274.43,274.15,274.15,1200.0,274.43,274.43,274.15,274.15,1200.0
2020-11-20 14:20:00,274.16,274.41,274.04,274.3,2670.0,274.16,274.41,274.04,274.3,2670.0
2020-11-20 14:25:00,274.3,274.44,274.29,274.34,1980.0,274.3,274.44,274.29,274.34,1980.0
2020-11-20 14:30:00,274.31,274.31,273.73,273.85,2611.0,274.31,274.31,273.73,273.85,2611.0
2020-11-20 14:35:00,273.98,274.01,273.5,273.57,2036.0,273.98,274.01,273.5,273.57,2036.0
2020-11-20 14:40:00,273.27,273.63,273.22,273.51,1255.0,273.27,273.63,273.22,273.51,1255.0
2020-11-20 14:45:00,273.35,273.55,273.01,273.01,7200.0,273.35,273.55,273.01,273.01,7200.0
2020-11-20 14:50:00,273.12,273.57,273.12,273.4,2699.0,273.12,273.57,273.12,273.4,2699.0
2020-11-20 14:55:00,273.38,273.38,273.14,273.24,13660.0,273.38,273.38,273.14,273.24,13660.0
2020-11-20 15:00:00,273.41,274.09,273.41,274.09,2410.0,273.41,274.09,273.41,274.09,2410.0
2020-11-20 15:05:00,274.1,274.45,273.77,273.77,1800.0,274.1,274.45,273.77,273.77,1800.0
2020-11-20 15:10:00,273.79,273.79,273.0,273.2,5237.0,273.79,273.79,273.0,273.2,5237.0
2020-11-20 15:15:00,273.19,273.46,272.78,273.04,3031.0,273.19,273.46,272.78,273.04,3031.0
2020-11-20 15:20:00,273.14,273.78,273.14,273.48,3719.0,273.14,273.78,273.14,273.48,3719.0
2020-11-20 15:25:00,273.46,273.52,273.15,273.32,2889.0,273.46,273.52,273.15,273.32,2889.0
2020-11-20 15:30:00,273.37,273.68,273.12,273.42,2824.0,273.37,273.68,273.12,273.42,2824.0
2020-11-20 15:35:00,273.31,274.27,273.31,274.25,4592.0,273.31,274.27,273.31,274.25,4592.0
2020-11-20 15:40:00,274.24,274.33,273.97,274.11,2925.0,274.24,274.33,273.97,274.11,2925.0
2020-11-20 15:45:00,274.15,274.73,274.12,274.68,10375.0,274.15,274.73,274.12,274.68,10375.0
2020-11-20 15:50:00,274.67,274.95,274.14,274.24,12046.0,274.67,274.95,274.14,274.24,12046.0
2020-11-20 15:55:00,274.36,274.41,273.67,273.83,19355.0,274.36,274.41,273.67,273.83,19355.0
2020-11-23 09:30:00,275.69,276.99,273.78,276.5,25599.0,275.69,276.99,273.78,276.5,25599.0
2020-11-23 09:35:00,276.36,278.37,275.23,277.72,23243.0,276.36,278.37,275.23,277.72,23243.0
2020-11-23 09:40:00,277.71,277.98,276.82,277.98,12841.0,277.71,277.98,276.82,277.98,12841.0
2020-11-23 09:45:00,278.35,278.63,277.56,278.25,10635.0,278.35,278.63,277.56,278.25,10635.0
2020-11-23 09:50:00,278.08,278.42,277.08,277.28,6710.0,278.08,278.42,277.08,277.28,6710.0
2020-11-23 09:55:00,277.5,278.05,277.1,277.39,2996.0,277.5,278.05,277.1,277.39,2996.0
2020-11-23 10:00:00,277.49,279.27,277.18,279.27,18868.0,277.49,279.27,277.18,279.27,18868.0
2020-11-23 10:05:00,279.3,279.3,278.32,278.58,7025.0,279.3,279.3,278.32,278.58,7025.0
2020-11-23 10:10:00,278.44,278.94,277.97,278.68,7763.0,278.44,278.94,277.97,278.68,7763.0
2020-11-23 10:15:00,278.84,280.63,278.84,280.55,10918.0,278.84,280.63,278.84,280.55,10918.0
2020-11-23 10:20:00,280.23,282.35,280.01,281.57,21768.0,280.23,282.35,280.01,281.57,21768.0
2020-11-23 10:25:00,281.57,281.58,280.09,281.26,19189.0,281.57,281.58,280.09,281.26,19189.0
2020-11-23 10:30:00,281.28,281.53,280.13,280.39,5450.0,281.28,281.53,280.13,280.39,5450.0
2020-11-23 10:35:00,280.15,281.31,280.15,281.31,5300.0,280.15,281.31,280.15,281.31,5300.0
2020-11-23 10:40:00,281.26,281.62,280.87,281.2,6266.0,281.26,281.62,280.87,281.2,6266.0
2020-11-23 10:45:00,281.47,282.94,281.38,282.71,7318.0,281.47,282.94,281.38,282.71,7318.0
2020-11-23 10:50:00,282.99,283.43,282.65,282.67,10323.0,282.99,283.43,282.65,282.67,10323.0
2020-11-23 10:55:00,282.78,283.04,281.95,281.95,4305.0,282.78,283.04,281.95,281.95,4305.0
2020-11-23 11:00:00,281.99,282.67,281.69,281.92,7076.0,281.99,282.67,281.69,281.92,7076.0
2020-11-23 11:05:00,281.85,282.91,281.39,282.56,12761.0,281.85,282.91,281.39,282.56,12761.0
2020-11-23 11:10:00,282.56,282.89,280.83,281.03,19587.0,282.56,282.89,280.83,281.03,19587.0
2020-11-23 11:15:00,281.04,281.48,280.68,280.95,4991.0,281.04,281.48,280.68,280.95,4991.0
2020-11-23 11:20:00,281.16,281.46,280.63,281.46,4100.0,281.16,281.46,280.63,281.46,4100.0
2020-11-23 11:25:00,281.46,282.23,281.32,282.23,2500.0,281.46,282.23,281.32,282.23,2500.0
2020-11-23 11:30:00,282.48,282.53,281.52,281.88,1805.0,282.48,282.53,281.52,281.88,1805.0
2020-11-23 11:35:00,281.93,282.36,281.92,282.36,1505.0,281.93,282.36,281.92,282.36,1505.0
2020-11-23 11:40:00,281.98,282.64,281.96,282.4,2222.0,281.98,282.64,281.96,282.4,2222.0
2020-11-23 11:45:00,282.63,282.8,282.45,282.62,2073.0,282.63,282.8,282.45,282.62,2073.0
2020-11-23 11:50:00,282.72,283.04,282.64,282.64,3593.0,282.72,283.04,282.64,282.64,3593.0
2020-11-23 11:55:00,282.79,284.34,282.73,284.01,6260.0,282.79,284.34,282.73,284.01,6260.0
2020-11-23 12:00:00,283.92,284.06,283.18,283.22,1904.0,283.92,284.06,283.18,283.22,1904.0
2020-11-23 12:05:00,283.23,283.23,282.45,282.46,958.0,283.23,283.23,282.45,282.46,958.0
2020-11-23 12:10:00,282.28,282.8,282.11,282.65,5722.0,282.28,282.8,282.11,282.65,5722.0
2020-11-23 12:15:00,282.58,283.64,282.58,283.19,3080.0,282.58,283.64,282.58,283.19,3080.0
2020-11-23 12:20:00,283.19,283.45,283.12,283.12,2111.0,283.19,283.45,283.12,283.12,2111.0
2020-11-23 12:25:00,283.22,283.38,282.87,283.27,3627.0,283.22,283.38,282.87,283.27,3627.0
2020-11-23 12:30:00,283.27,283.65,283.27,283.56,1842.0,283.27,283.65,283.27,283.56,1842.0
2020-11-23 12:35:00,283.56,283.57,283.3,283.41,2000.0,283.56,283.57,283.3,283.41,2000.0
2020-11-23 12:40:00,283.4,283.4,282.04,282.15,4060.0,283.4,283.4,282.04,282.15,4060.0
2020-11-23 12:45:00,282.19,282.53,281.99,282.25,2960.0,282.19,282.53,281.99,282.25,2960.0
2020-11-23 12:50:00,282.23,282.23,281.86,281.93,3475.0,282.23,282.23,281.86,281.93,3475.0
2020-11-23 12:55:00,281.89,282.86,281.76,282.86,3032.0,281.89,282.86,281.76,282.86,3032.0
2020-11-23 13:00:00,282.56,282.58,281.84,282.0,1900.0,282.56,282.58,281.84,282.0,1900.0
2020-11-23 13:05:00,281.97,281.97,281.32,281.32,1800.0,281.97,281.97,281.32,281.32,1800.0
2020-11-23 13:10:00,281.32,281.42,280.96,281.26,4975.0,281.32,281.42,280.96,281.26,4975.0
2020-11-23 13:15:00,281.26,282.06,281.2,281.94,4256.0,281.26,282.06,281.2,281.94,4256.0
2020-11-23 13:20:00,281.89,281.97,281.72,281.85,1800.0,281.89,281.97,281.72,281.85,1800.0
2020-11-23 13:25:00,281.84,281.84,281.29,281.63,6611.0,281.84,281.84,281.29,281.63,6611.0
2020-11-23 13:30:00,281.75,281.91,281.34,281.67,2306.0,281.75,281.91,281.34,281.67,2306.0
2020-11-23 13:35:00,281.74,282.01,281.52,281.65,3809.0,281.74,282.01,281.52,281.65,3809.0
2020-11-23 13:40:00,281.57,281.81,281.56,281.75,1600.0,281.57,281.81,281.56,281.75,1600.0
2020-11-23 13:45:00,281.71,282.19,281.57,282.16,12622.0,281.71,282.19,281.57,282.16,12622.0
2020-11-23 13:50:00,282.05,282.1,281.68,281.68,1700.0,282.05,282.1,281.68,281.68,1700.0
2020-11-23 13:55:00,281.6,281.6,280.41,280.42,9422.0,281.6,281.6,280.41,280.42,9422.0
2020-11-23 14:00:00,280.41,280.67,280.08,280.09,9247.0,280.41,280.67,280.08,280.09,9247.0
2020-11-23 14:05:00,280.14,280.39,280.14,280.27,4609.0,280.14,280.39,280.14,280.27,4609.0
2020-11-23 14:10:00,280.34,281.16,280.24,281.11,3400.0,280.34,281.16,280.24,281.11,3400.0
2020-11-23 14:15:00,280.96,281.12,280.77,280.92,4451.0,280.96,281.12,280.77,280.92,4451.0
2020-11-23 14:20:00,280.9,281.16,280.65,280.72,2400.0,280.9,281.16,280.65,280.72,2400.0
2020-11-23 14:25:00,280.96,281.94,280.8,281.86,7403.0,280.96,281.94,280.8,281.86,7403.0
2020-11-23 14:30:00,282.06,282.55,281.86,282.04,6816.0,282.06,282.55,281.86,282.04,6816.0
2020-11-23 14:35:00,281.9,281.9,280.97,281.07,3536.0,281.9,281.9,280.97,281.07,3536.0
2020-11-23 14:40:00,281.17,281.46,281.14,281.44,1400.0,281.17,281.46,281.14,281.44,1400.0
2020-11-23 14:45:00,281.53,281.68,281.11,281.17,5000.0,281.53,281.68,281.11,281.17,5000.0
2020-11-23 14:50:00,281.17,281.66,280.84,281.66,5214.0,281.17,281.66,280.84,281.66,5214.0
2020-11-23 14:55:00,281.79,282.47,281.55,282.22,6570.0,281.79,282.47,281.55,282.22,6570.0
2020-11-23 15:00:00,282.31,282.56,282.09,282.55,4200.0,282.31,282.56,282.09,282.55,4200.0
2020-11-23 15:05:00,282.3,282.47,282.19,282.21,3215.0,282.3,282.47,282.19,282.21,3215.0
2020-11-23 15:10:00,282.05,282.46,281.98,282.46,3372.0,282.05,282.46,281.98,282.46,3372.0
2020-11-23 15:15:00,282.68,282.78,282.41,282.73,3757.0,282.68,282.78,282.41,282.73,3757.0
2020-11-23 15:20:00,282.66,282.83,282.45,282.68,5500.0,282.66,282.83,282.45,282.68,5500.0
2020-11-23 15:25:00,282.75,283.15,282.74,282.97,3975.0,282.75,283.15,282.74,282.97,3975.0
2020-11-23 15:30:00,282.97,283.18,282.72,283.1,9156.0,282.97,283.18,282.72,283.1,9156.0
2020-11-23 15:35:00,283.03,283.15,282.75,282.75,6451.0,283.03,283.15,282.75,282.75,6451.0
2020-11-23 15:40:00,282.87,283.23,282.78,283.11,6109.0,282.87,283.23,282.78,283.11,6109.0
2020-11-23 15:45:00,283.13,283.51,283.0,283.0,9601.0,283.13,283.51,283.0,283.0,9601.0
2020-11-23 15:50:00,283.11,283.77,282.55,282.68,23729.0,283.11,283.77,282.55,282.68,23729.0
2020-11-23 15:55:00,282.66,283.17,282.39,282.62,48047.0,282.66,283.17,282.39,282.62,48047.0
2020-11-24 09:30:00,280.5,283.7,279.55,282.84,68585.0,280.5,283.7,279.55,282.84,68585.0
2020-11-24 09:35:00,283.14,285.94,281.65,285.06,20182.0,283.14,285.94,281.65,285.06,20182.0
2020-11-24 09:40:00,285.63,287.03,285.11,285.7,16002.0,285.63,287.03,285.11,285.7,16002.0
2020-11-24 09:45:00,285.5,285.5,284.4,284.6,13708.0,285.5,285.5,284.4,284.6,13708.0
2020-11-24 09:50:00,285.37,286.19,284.04,284.58,15269.0,285.37,286.19,284.04,284.58,15269.0
2020-11-24 09:55:00,284.44,285.23,284.0,285.06,13596.0,284.44,285.23,284.0,285.06,13596.0
2020-11-24 10:00:00,284.63,285.68,284.15,285.54,21316.0,284.63,285.68,284.15,285.54,21316.0
2020-11-24 10:05:00,285.97,285.97,284.52,285.73,11515.0,285.97,285.97,284.52,285.73,11515.0
2020-11-24 10:10:00,285.98,285.98,285.0,285.5,5477.0,285.98,285.98,285.0,285.5,5477.0
2020-11-24 10:15:00,285.44,286.03,284.59,286.02,7194.0,285.44,286.03,284.59,286.02,7194.0
2020-11-24 10:20:00,285.76,285.76,284.0,284.83,10850.0,285.76,285.76,284.0,284.83,10850.0
2020-11-24 10:25:00,284.63,285.0,284.43,284.76,3618.0,284.63,285.0,284.43,284.76,3618.0
2020-11-24 10:30:00,285.0,285.16,284.42,284.44,13276.0,285.0,285.16,284.42,284.44,13276.0
2020-11-24 10:35:00,284.33,284.61,283.55,283.93,3921.0,284.33,284.61,283.55,283.93,3921.0
2020-11-24 10:40:00,284.6,285.0,283.65,283.65,4115.0,284.6,285.0,283.65,283.65,4115.0
2020-11-24 10:45:00,283.74,284.84,283.01,283.68,8838.0,283.74,284.84,283.01,283.68,8838.0
2020-11-24 10:50:00,283.88,284.82,283.87,284.66,4376.0,283.88,284.82,283.87,284.66,4376.0
2020-11-24 10:55:00,284.78,284.81,283.48,284.33,15961.0,284.78,284.81,283.48,284.33,15961.0
2020-11-24 11:00:00,284.64,285.03,284.44,284.71,5950.0,284.64,285.03,284.44,284.71,5950.0
2020-11-24 11:05:00,284.77,285.13,284.36,285.13,5077.0,284.77,285.13,284.36,285.13,5077.0
2020-11-24 11:10:00,285.15,285.16,284.57,284.93,6163.0,285.15,285.16,284.57,284.93,6163.0
2020-11-24 11:15:00,284.65,285.03,284.43,284.46,3045.0,284.65,285.03,284.43,284.46,3045.0
2020-11-24 11:20:00,284.58,285.05,284.32,284.34,4668.0,284.58,285.05,284.32,284.34,4668.0
2020-11-24 11:25:00,284.5,284.71,283.5,284.3,6501.0,284.5,284.71,283.5,284.3,6501.0
2020-11-24 11:30:00,284.73,284.73,283.98,284.02,4045.0,284.73,284.73,283.98,284.02,4045.0
2020-11-24 11:35:00,284.24,284.36,283.7,283.88,1700.0,284.24,284.36,283.7,283.88,1700.0
2020-11-24 11:40:00,283.69,283.69,282.64,282.95,8902.0,283.69,283.69,282.64,282.95,8902.0
2020-11-24 11:45:00,283.14,284.01,283.04,284.01,1730.0,283.14,284.01,283.04,284.01,1730.0
2020-11-24 11:50:00,284.26,285.6,284.26,285.57,7018.0,284.26,285.6,284.26,285.57,7018.0
2020-11-24 11:55:00,285.79,286.0,285.24,285.25,6425.0,285.79,286.0,285.24,285.25,6425.0
2020-11-24 12:00:00,285.45,286.15,285.45,285.87,4793.0,285.45,286.15,285.45,285.87,4793.0
2020-11-24 12:05:00,285.65,285.99,285.45,285.59,3500.0,285.65,285.99,285.45,285.59,3500.0
2020-11-24 12:10:00,285.66,285.8,284.51,284.51,6118.0,285.66,285.8,284.51,284.51,6118.0
2020-11-24 12:15:00,285.0,285.16,284.58,285.0,5283.0,285.0,285.16,284.58,285.0,5283.0
2020-11-24 12:20:00,284.97,285.14,283.63,283.92,6793.0,284.97,285.14,283.63,283.92,6793.0
2020-11-24 12:25:00,284.18,285.1,284.17,285.02,3997.0,284.18,285.1,284.17,285.02,3997.0
2020-11-24 12:30:00,284.98,285.3,284.83,285.13,3181.0,284.98,285.3,284.83,285.13,3181.0
2020-11-24 12:35:00,285.3,285.45,284.59,284.88,2138.0,285.3,285.45,284.59,284.88,2138.0
2020-11-24 12:40:00,284.83,285.33,284.83,285.25,1771.0,284.83,285.33,284.83,285.25,1771.0
2020-11-24 12:45:00,285.24,285.25,284.36,284.5,2272.0,285.24,285.25,284.36,284.5,2272.0
2020-11-24 12:50:00,284.69,284.82,284.24,284.44,2166.0,284.69,284.82,284.24,284.44,2166.0
2020-11-24 12:55:00,284.58,284.83,284.21,284.69,3051.0,284.58,284.83,284.21,284.69,3051.0
2020-11-24 13:00:00,284.97,285.32,284.74,284.74,3564.0,284.97,285.32,284.74,284.74,3564.0
2020-11-24 13:05:00,284.74,285.1,284.64,285.1,1000.0,284.74,285.1,284.64,285.1,1000.0
2020-11-24 13:10:00,285.24,285.84,285.24,285.74,3890.0,285.24,285.84,285.24,285.74,3890.0
2020-11-24 13:15:00,285.72,285.85,285.31,285.32,2460.0,285.72,285.85,285.31,285.32,2460.0
2020-11-24 13:20:00,285.31,285.43,284.56,284.56,4038.0,285.31,285.43,284.56,284.56,4038.0
2020-11-24 13:25:00,284.4,284.4,283.69,284.12,5972.0,284.4,284.4,283.69,284.12,5972.0
2020-11-24 13:30:00,284.16,284.57,283.75,283.75,4473.0,284.16,284.57,283.75,283.75,4473.0
2020-11-24 13:35:00,283.56,284.11,283.55,283.83,3696.0,283.56,284.11,283.55,283.83,3696.0
2020-11-24 13:40:00,283.84,284.4,283.66,284.18,8763.0,283.84,284.4,283.66,284.18,8763.0
2020-11-24 13:45:00,284.39,284.71,284.11,284.52,2300.0,284.39,284.71,284.11,284.52,2300.0
2020-11-24 13:50:00,284.37,284.58,283.91,284.3,2925.0,284.37,284.58,283.91,284.3,2925.0
2020-11-24 13:55:00,284.63,285.03,284.49,285.03,3000.0,284.63,285.03,284.49,285.03,3000.0
2020-11-24 14:00:00,284.83,285.28,284.68,285.28,3411.0,284.83,285.28,284.68,285.28,3411.0
2020-11-24 14:05:00,285.34,285.62,284.95,284.95,3336.0,285.34,285.62,284.95,284.95,3336.0
2020-11-24 14:10:00,284.76,285.47,284.48,285.47,2754.0,284.76,285.47,284.48,285.47,2754.0
2020-11-24 14:15:00,285.27,285.39,284.8,285.39,5329.0,285.27,285.39,284.8,285.39,5329.0
2020-11-24 14:20:00,285.27,285.5,285.1,285.11,3706.0,285.27,285.5,285.1,285.11,3706.0
2020-11-24 14:25:00,285.23,285.29,284.5,285.12,4076.0,285.23,285.29,284.5,285.12,4076.0
2020-11-24 14:30:00,285.12,285.81,284.82,285.4,3330.0,285.12,285.81,284.82,285.4,3330.0
2020-11-24 14:35:00,285.43,285.71,285.42,285.66,2209.0,285.43,285.71,285.42,285.66,2209.0
2020-11-24 14:40:00,285.72,285.83,285.49,285.49,2884.0,285.72,285.83,285.49,285.49,2884.0
2020-11-24 14:45:00,285.39,285.39,284.61,284.89,6361.0,285.39,285.39,284.61,284.89,6361.0
2020-11-24 14:50:00,284.89,285.18,284.3,284.32,3400.0,284.89,285.18,284.3,284.32,3400.0
2020-11-24 14:55:00,284.15,284.58,284.13,284.41,1750.0,284.15,284.58,284.13,284.41,1750.0
2020-11-24 15:00:00,284.38,284.6,284.15,284.48,1500.0,284.38,284.6,284.15,284.48,1500.0
2020-11-24 15:05:00,284.16,284.57,284.09,284.1,2752.0,284.16,284.57,284.09,284.1,2752.0
2020-11-24 15:10:00,284.11,284.11,283.33,283.33,7121.0,284.11,284.11,283.33,283.33,7121.0
2020-11-24 15:15:00,283.4,283.86,283.25,283.44,6254.0,283.4,283.86,283.25,283.44,6254.0
2020-11-24 15:20:00,283.7,283.73,283.07,283.73,3867.0,283.7,283.73,283.07,283.73,3867.0
2020-11-24 15:25:00,283.87,283.93,283.5,283.57,4084.0,283.87,283.93,283.5,283.57,4084.0
2020-11-24 15:30:00,283.5,284.28,283.36,284.11,6814.0,283.5,284.28,283.36,284.11,6814.0
2020-11-24 15:35:00,283.93,284.21,283.63,283.77,4789.0,283.93,284.21,283.63,283.77,4789.0
2020-11-24 15:40:00,283.74,283.92,283.56,283.72,5804.0,283.74,283.92,283.56,283.72,5804.0
2020-11-24 15:45:00,283.72,284.21,283.61,283.94,7769.0,283.72,284.21,283.61,283.94,7769.0
2020-11-24 15:50:00,284.01,285.25,283.92,285.25,18415.0,284.01,285.25,283.92,285.25,18415.0
2020-11-24 15:55:00,285.1,285.17,284.49,284.6,26889.0,285.1,285.17,284.49,284.6,26889.0
2020-11-25 09:30:00,279.68,280.0,272.73,277.02,57527.0,279.68,280.0,272.73,277.02,57527.0
2020-11-25 09:35:00,277.02,278.5,276.06,276.5,6043.0,277.02,278.5,276.06,276.5,6043.0
2020-11-25 09:40:00,276.99,276.99,274.5,275.66,14094.0,276.99,276.99,274.5,275.66,14094.0
2020-11-25 09:45:00,276.33,277.41,275.0,276.72,16367.0,276.33,277.41,275.0,276.72,16367.0
2020-11-25 09:50:00,276.49,276.49,274.53,275.36,6798.0,276.49,276.49,274.53,275.36,6798.0
2020-11-25 09:55:00,275.79,276.32,274.24,276.32,8983.0,275.79,276.32,274.24,276.32,8983.0
2020-11-25 10:00:00,275.75,276.88,275.0,276.21,5495.0,275.75,276.88,275.0,276.21,5495.0
2020-11-25 10:05:00,276.41,277.4,276.1,276.2,5434.0,276.41,277.4,276.1,276.2,5434.0
2020-11-25 10:10:00,275.9,276.78,275.06,276.78,6106.0,275.9,276.78,275.06,276.78,6106.0
2020-11-25 10:15:00,276.31,277.25,276.12,276.55,7433.0,276.31,277.25,276.12,276.55,7433.0
2020-11-25 10:20:00,276.46,276.93,275.2,275.4,13780.0,276.46,276.93,275.2,275.4,13780.0
2020-11-25 10:25:00,275.82,275.93,275.13,275.46,2275.0,275.82,275.93,275.13,275.46,2275.0
2020-11-25 10:30:00,275.69,277.33,275.59,277.19,5248.0,275.69,277.33,275.59,277.19,5248.0
2020-11-25 10:35:00,277.31,277.31,276.61,277.26,2806.0,277.31,277.31,276.61,277.26,2806.0
2020-11-25 10:40:00,276.94,277.14,276.52,276.78,2436.0,276.94,277.14,276.52,276.78,2436.0
2020-11-25 10:45:00,276.71,277.17,276.47,276.94,1400.0,276.71,277.17,276.47,276.94,1400.0
2020-11-25 10:50:00,276.75,277.3,276.75,277.26,2470.0,276.75,277.3,276.75,277.26,2470.0
2020-11-25 10:55:00,277.21,277.53,276.55,276.55,4629.0,277.21,277.53,276.55,276.55,4629.0
2020-11-25 11:00:00,276.34,277.8,276.33,277.67,4360.0,276.34,277.8,276.33,277.67,4360.0
2020-11-25 11:05:00,277.82,277.87,277.13,277.27,21562.0,277.82,277.87,277.13,277.27,21562.0
2020-11-25 11:10:00,277.42,277.61,276.13,276.95,4200.0,277.42,277.61,276.13,276.95,4200.0
2020-11-25 11:15:00,277.22,277.22,276.33,276.33,3310.0,277.22,277.22,276.33,276.33,3310.0
2020-11-25 11:20:00,276.29,277.8,276.15,277.4,6814.0,276.29,277.8,276.15,277.4,6814.0
2020-11-25 11:25:00,277.48,278.55,276.78,278.25,10661.0,277.48,278.55,276.78,278.25,10661.0
2020-11-25 11:30:00,278.15,278.44,277.15,277.23,3800.0,278.15,278.44,277.15,277.23,3800.0
2020-11-25 11:35:00,277.44,278.61,277.16,278.21,6645.0,277.44,278.61,277.16,278.21,6645.0
2020-11-25 11:40:00,278.21,278.48,277.57,277.69,3846.0,278.21,278.48,277.57,277.69,3846.0
2020-11-25 11:45:00,277.62,278.8,277.62,278.55,4175.0,277.62,278.8,277.62,278.55,4175.0
2020-11-25 11:50:00,278.35,279.08,278.22,278.22,2216.0,278.35,279.08,278.22,278.22,2216.0
2020-11-25 11:55:00,278.4,279.87,278.39,279.55,2806.0,278.4,279.87,278.39,279.55,2806.0
2020-11-25 12:00:00,279.37,279.93,278.86,278.86,2216.0,279.37,279.93,278.86,278.86,2216.0
2020-11-25 12:05:00,279.12,279.68,278.88,279.32,1800.0,279.12,279.68,278.88,279.32,1800.0
2020-11-25 12:10:00,279.11,279.46,278.33,278.8,2713.0,279.11,279.46,278.33,278.8,2713.0
2020-11-25 12:15:00,278.62,278.68,278.27,278.56,1935.0,278.62,278.68,278.27,278.56,1935.0
2020-11-25 12:20:00,278.22,278.54,278.03,278.32,2714.0,278.22,278.54,278.03,278.32,2714.0
2020-11-25 12:25:00,278.32,278.71,278.27,278.42,3200.0,278.32,278.71,278.27,278.42,3200.0
2020-11-25 12:30:00,278.66,279.57,278.5,279.3,4794.0,278.66,279.57,278.5,279.3,4794.0
2020-11-25 12:35:00,279.36,279.36,278.78,278.78,3328.0,279.36,279.36,278.78,278.78,3328.0
2020-11-25 12:40:00,278.88,279.79,278.87,279.61,2631.0,278.88,279.79,278.87,279.61,2631.0
2020-11-25 12:45:00,279.43,279.77,279.28,279.28,1662.0,279.43,279.77,279.28,279.28,1662.0
2020-11-25 12:50:00,279.56,279.91,279.36,279.66,1200.0,279.56,279.91,279.36,279.66,1200.0
2020-11-25 12:55:00,279.95,280.34,279.56,279.56,3100.0,279.95,280.34,279.56,279.56,3100.0
2020-11-25 13:00:00,279.64,280.25,279.64,280.25,1600.0,279.64,280.25,279.64,280.25,1600.0
2020-11-25 13:05:00,280.15,280.73,280.08,280.47,1524.0,280.15,280.73,280.08,280.47,1524.0
2020-11-25 13:10:00,280.37,280.87,280.34,280.5,2319.0,280.37,280.87,280.34,280.5,2319.0
2020-11-25 13:15:00,280.5,280.78,280.11,280.11,5300.0,280.5,280.78,280.11,280.11,5300.0
2020-11-25 13:20:00,280.2,280.2,279.5,279.8,4921.0,280.2,280.2,279.5,279.8,4921.0
2020-11-25 13:25:00,279.8,280.1,279.51,279.51,800.0,279.8,280.1,279.51,279.51,800.0
2020-11-25 13:30:00,279.83,280.32,279.51,280.26,2216.0,279.83,280.32,279.51,280.26,2216.0
2020-11-25 13:35:00,280.02,280.27,279.48,280.27,1933.0,280.02,280.27,279.48,280.27,1933.0
2020-11-25 13:40:00,280.35,280.62,279.96,279.96,2836.0,280.35,280.62,279.96,279.96,2836.0
2020-11-25 13:45:00,279.94,280.15,278.69,279.04,1808.0,279.94,280.15,278.69,279.04,1808.0
2020-11-25 13:50:00,279.53,279.57,278.5,278.8,1900.0,279.53,279.57,278.5,278.8,1900.0
2020-11-25 13:55:00,278.97,279.2,278.76,279.03,1962.0,278.97,279.2,278.76,279.03,1962.0
2020-11-25 14:00:00,279.0,279.08,278.46,278.51,4111.0,279.0,279.08,278.46,278.51,4111.0
2020-11-25 14:05:00,278.51,279.01,277.73,278.11,3339.0,278.51,279.01,277.73,278.11,3339.0
2020-11-25 14:10:00,277.98,278.31,277.0,277.0,2536.0,277.98,278.31,277.0,277.0,2536.0
2020-11-25 14:15:00,277.19,277.98,277.18,277.56,1500.0,277.19,277.98,277.18,277.56,1500.0
2020-11-25 14:20:00,277.77,278.21,277.2,277.2,3400.0,277.77,278.21,277.2,277.2,3400.0
2020-11-25 14:25:00,277.3,278.35,277.28,278.07,2980.0,277.3,278.35,277.28,278.07,2980.0
2020-11-25 14:30:00,278.0,278.16,277.71,277.97,3100.0,278.0,278.16,277.71,277.97,3100.0
2020-11-25 14:35:00,277.87,278.25,277.68,277.86,1371.0,277.87,278.25,277.68,277.86,1371.0
2020-11-25 14:40:00,277.87,278.1,277.71,277.96,2023.0,277.87,278.1,277.71,277.96,2023.0
2020-11-25 14:45:00,277.96,278.2,277.76,278.15,2300.0,277.96,278.2,277.76,278.15,2300.0
2020-11-25 14:50:00,278.18,278.8,278.16,278.68,2937.0,278.18,278.8,278.16,278.68,2937.0
2020-11-25 14:55:00,278.59,278.71,278.2,278.48,4311.0,278.59,278.71,278.2,278.48,4311.0
2020-11-25 15:00:00,278.42,278.66,278.23,278.63,2217.0,278.42,278.66,278.23,278.63,2217.0
2020-11-25 15:05:00,278.4,278.54,278.09,278.29,2100.0,278.4,278.54,278.09,278.29,2100.0
2020-11-25 15:10:00,278.29,278.8,278.15,278.75,5087.0,278.29,278.8,278.15,278.75,5087.0
2020-11-25 15:15:00,278.75,278.84,278.42,278.43,3659.0,278.75,278.84,278.42,278.43,3659.0
2020-11-25 15:20:00,278.53,278.64,277.92,278.54,5201.0,278.53,278.64,277.92,278.54,5201.0
2020-11-25 15:25:00,278.43,278.84,278.43,278.69,6611.0,278.43,278.84,278.43,278.69,6611.0
2020-11-25 15:30:00,278.79,279.22,278.67,278.76,7154.0,278.79,279.22,278.67,278.76,7154.0
2020-11-25 15:35:00,278.76,279.29,278.5,278.95,10476.0,278.76,279.29,278.5,278.95,10476.0
2020-11-25 15:40:00,278.98,279.36,278.75,279.05,18644.0,278.98,279.36,278.75,279.05,18644.0
2020-11-25 15:45:00,279.06,279.76,279.06,279.48,14441.0,279.06,279.76,279.06,279.48,14441.0
2020-11-25 15:50:00,279.35,279.45,278.71,279.01,20130.0,279.35,279.45,278.71,279.01,20130.0
2020-11-25 15:55:00,278.86,279.78,278.78,279.76,37325.0,278.86,279.78,278.78,279.76,37325.0
2020-11-27 09:30:00,281.26,284.27,280.67,284.24,33348.0,281.26,284.27,280.67,284.24,33348.0
2020-11-27 09:35:00,283.98,284.23,280.82,283.64,12395.0,283.98,284.23,280.82,283.64,12395.0
2020-11-27 09:40:00,283.55,283.65,279.23,283.24,25916.0,283.55,283.65,279.23,283.24,25916.0
2020-11-27 09:45:00,283.72,283.9,281.89,283.64,13625.0,283.72,283.9,281.89,283.64,13625.0
2020-11-27 09:50:00,283.67,284.06,281.89,281.89,13302.0,283.67,284.06,281.89,281.89,13302.0
2020-11-27 09:55:00,281.94,283.48,281.94,282.8,7502.0,281.94,283.48,281.94,282.8,7502.0
2020-11-27 10:00:00,282.78,283.72,282.0,283.03,9388.0,282.78,283.72,282.0,283.03,9388.0
2020-11-27 10:05:00,283.34,283.62,282.56,283.06,26436.0,283.34,283.62,282.56,283.06,26436.0
2020-11-27 10:10:00,283.21,283.21,281.18,281.34,6748.0,283.21,283.21,281.18,281.34,6748.0
2020-11-27 10:15:00,281.21,281.78,279.75,279.75,14500.0,281.21,281.78,279.75,279.75,14500.0
2020-11-27 10:20:00,280.15,280.15,278.36,278.59,6274.0,280.15,280.15,278.36,278.59,6274.0
2020-11-27 10:25:00,278.62,279.25,277.64,278.86,6385.0,278.62,279.25,277.64,278.86,6385.0
2020-11-27 10:30:00,279.0,279.58,278.07,279.44,4680.0,279.0,279.58,278.07,279.44,4680.0
2020-11-27 10:35:00,279.61,279.85,278.74,279.25,6907.0,279.61,279.85,278.74,279.25,6907.0
2020-11-27 10:40:00,279.09,279.8,278.94,279.8,4940.0,279.09,279.8,278.94,279.8,4940.0
2020-11-27 10:45:00,279.76,280.45,279.61,280.14,4417.0,279.76,280.45,279.61,280.14,4417.0
2020-11-27 10:50:00,279.91,280.24,279.46,279.54,4000.0,279.91,280.24,279.46,279.54,4000.0
2020-11-27 10:55:00,279.39,280.37,279.39,279.93,5567.0,279.39,280.37,279.39,279.93,5567.0
2020-11-27 11:00:00,279.73,280.26,279.1,279.71,4745.0,279.73,280.26,279.1,279.71,4745.0
2020-11-27 11:05:00,279.57,280.39,279.51,279.58,3803.0,279.57,280.39,279.51,279.58,3803.0
2020-11-27 11:10:00,279.73,279.73,279.08,279.5,3600.0,279.73,279.73,279.08,279.5,3600.0
2020-11-27 11:15:00,279.63,281.08,279.63,281.08,3800.0,279.63,281.08,279.63,281.08,3800.0
2020-11-27 11:20:00,281.21,281.21,279.54,279.57,4142.0,281.21,281.21,279.54,279.57,4142.0
2020-11-27 11:25:00,279.54,280.14,279.01,279.88,4447.0,279.54,280.14,279.01,279.88,4447.0
2020-11-27 11:30:00,279.73,280.04,279.23,279.31,2743.0,279.73,280.04,279.23,279.31,2743.0
2020-11-27 11:35:00,279.44,280.17,279.05,279.37,4422.0,279.44,280.17,279.05,279.37,4422.0
2020-11-27 11:40:00,279.82,280.56,279.82,280.45,2440.0,279.82,280.56,279.82,280.45,2440.0
2020-11-27 11:45:00,280.21,280.66,279.98,280.66,5000.0,280.21,280.66,279.98,280.66,5000.0
2020-11-27 11:50:00,280.31,280.45,279.76,279.77,2865.0,280.31,280.45,279.76,279.77,2865.0
2020-11-27 11:55:00,279.35,280.34,279.31,279.92,5706.0,279.35,280.34,279.31,279.92,5706.0
2020-11-27 12:00:00,279.56,280.2,279.56,279.88,4717.0,279.56,280.2,279.56,279.88,4717.0
2020-11-27 12:05:00,280.0,280.39,279.52,280.37,6964.0,280.0,280.39,279.52,280.37,6964.0
2020-11-27 12:10:00,280.3,280.3,279.2,279.34,3850.0,280.3,280.3,279.2,279.34,3850.0
2020-11-27 12:15:00,279.19,279.31,278.48,279.31,6479.0,279.19,279.31,278.48,279.31,6479.0
2020-11-27 12:20:00,279.24,279.6,279.05,279.53,7240.0,279.24,279.6,279.05,279.53,7240.0
2020-11-27 12:25:00,279.46,279.59,279.27,279.31,4227.0,279.46,279.59,279.27,279.31,4227.0
2020-11-27 12:30:00,279.27,279.65,279.01,279.65,6347.0,279.27,279.65,279.01,279.65,6347.0
2020-11-27 12:35:00,279.6,279.99,279.4,279.83,5650.0,279.6,279.99,279.4,279.83,5650.0
2020-11-27 12:40:00,279.96,280.1,279.75,279.98,3709.0,279.96,280.1,279.75,279.98,3709.0
2020-11-27 12:45:00,280.07,281.34,280.07,281.34,9049.0,280.07,281.34,280.07,281.34,9049.0
2020-11-27 12:50:00,281.13,281.33,280.74,281.25,7801.0,281.13,281.33,280.74,281.25,7801.0
2020-11-27 12:55:00,281.25,281.49,280.93,281.48,24758.0,281.25,281.49,280.93,281.48,24758.0
2020-11-30 09:30:00,282.65,282.87,278.46,279.83,23345.0,282.65,282.87,278.46,279.83,23345.0
2020-11-30 09:35:00,279.56,281.47,279.49,281.47,9240.0,279.56,281.47,279.49,281.47,9240.0
2020-11-30 09:40:00,281.01,283.84,281.01,283.75,33470.0,281.01,283.84,281.01,283.75,33470.0
2020-11-30 09:45:00,283.82,283.97,282.01,282.18,17892.0,283.82,283.97,282.01,282.18,17892.0
2020-11-30 09:50:00,282.09,282.76,280.41,280.86,12931.0,282.09,282.76,280.41,280.86,12931.0
2020-11-30 09:55:00,280.81,281.51,279.54,279.89,5590.0,280.81,281.51,279.54,279.89,5590.0
2020-11-30 10:00:00,280.09,280.5,278.79,279.21,6768.0,280.09,280.5,278.79,279.21,6768.0
2020-11-30 10:05:00,278.62,279.41,278.17,278.59,3101.0,278.62,279.41,278.17,278.59,3101.0
2020-11-30 10:10:00,278.88,279.47,278.64,279.13,5784.0,278.88,279.47,278.64,279.13,5784.0
2020-11-30 10:15:00,279.15,280.4,278.91,279.5,9114.0,279.15,280.4,278.91,279.5,9114.0
2020-11-30 10:20:00,279.73,280.47,279.38,280.39,7694.0,279.73,280.47,279.38,280.39,7694.0
2020-11-30 10:25:00,279.84,280.3,279.44,279.63,17673.0,279.84,280.3,279.44,279.63,17673.0
2020-11-30 10:30:00,279.8,280.44,279.72,279.77,4523.0,279.8,280.44,279.72,279.77,4523.0
2020-11-30 10:35:00,279.63,280.18,279.22,279.48,3149.0,279.63,280.18,279.22,279.48,3149.0
2020-11-30 10:40:00,279.56,279.79,278.0,278.05,9607.0,279.56,279.79,278.0,278.05,9607.0
2020-11-30 10:45:00,277.94,279.38,277.24,279.24,8986.0,277.94,279.38,277.24,279.24,8986.0
2020-11-30 10:50:00,279.25,279.88,278.92,279.3,12372.0,279.25,279.88,278.92,279.3,12372.0
2020-11-30 10:55:00,279.41,280.44,279.09,279.99,3925.0,279.41,280.44,279.09,279.99,3925.0
2020-11-30 11:00:00,280.11,280.4,279.39,280.09,3900.0,280.11,280.4,279.39,280.09,3900.0
2020-11-30 11:05:00,280.28,280.29,279.83,280.04,4175.0,280.28,280.29,279.83,280.04,4175.0
2020-11-30 11:10:00,280.23,280.86,279.94,280.04,8620.0,280.23,280.86,279.94,280.04,8620.0
2020-11-30 11:15:00,279.97,280.37,279.33,279.72,7731.0,279.97,280.37,279.33,279.72,7731.0
2020-11-30 11:20:00,279.72,279.72,277.29,278.15,10947.0,279.72,279.72,277.29,278.15,10947.0
2020-11-30 11:25:00,277.99,278.36,277.31,278.36,3988.0,277.99,278.36,277.31,278.36,3988.0
2020-11-30 11:30:00,278.0,278.61,277.34,277.56,4671.0,278.0,278.61,277.34,277.56,4671.0
2020-11-30 11:35:00,277.86,278.32,277.7,277.77,3300.0,277.86,278.32,277.7,277.77,3300.0
2020-11-30 11:40:00,277.34,278.43,277.34,278.43,3743.0,277.34,278.43,277.34,278.43,3743.0
2020-11-30 11:45:00,278.21,278.97,278.18,278.72,6079.0,278.21,278.97,278.18,278.72,6079.0
2020-11-30 11:50:00,278.51,279.48,278.51,279.07,2970.0,278.51,279.48,278.51,279.07,2970.0
2020-11-30 11:55:00,278.8,280.06,278.8,279.63,5166.0,278.8,280.06,278.8,279.63,5166.0
2020-11-30 12:00:00,279.34,279.67,278.57,278.61,6600.0,279.34,279.67,278.57,278.61,6600.0
2020-11-30 12:05:00,278.76,279.0,278.5,278.9,3616.0,278.76,279.0,278.5,278.9,3616.0
2020-11-30 12:10:00,278.88,278.9,278.42,278.9,2386.0,278.88,278.9,278.42,278.9,2386.0
2020-11-30 12:15:00,278.69,279.0,278.25,278.25,4528.0,278.69,279.0,278.25,278.25,4528.0
2020-11-30 12:20:00,278.27,278.67,277.78,278.56,7581.0,278.27,278.67,277.78,278.56,7581.0
2020-11-30 12:25:00,278.24,278.56,278.11,278.11,1400.0,278.24,278.56,278.11,278.11,1400.0
2020-11-30 12:30:00,278.28,278.59,276.86,277.32,15847.0,278.28,278.59,276.86,277.32,15847.0
2020-11-30 12:35:00,277.34,277.53,276.56,277.28,5164.0,277.34,277.53,276.56,277.28,5164.0
2020-11-30 12:40:00,277.27,277.46,276.86,276.9,3024.0,277.27,277.46,276.86,276.9,3024.0
2020-11-30 12:45:00,276.96,277.23,276.81,277.01,5144.0,276.96,277.23,276.81,277.01,5144.0
2020-11-30 12:50:00,277.08,277.31,276.81,277.0,4839.0,277.08,277.31,276.81,277.0,4839.0
2020-11-30 12:55:00,276.86,277.16,276.85,276.89,3516.0,276.86,277.16,276.85,276.89,3516.0
2020-11-30 13:00:00,276.81,277.29,276.71,276.78,4487.0,276.81,277.29,276.71,276.78,4487.0
2020-11-30 13:05:00,277.06,277.49,277.0,277.15,6937.0,277.06,277.49,277.0,277.15,6937.0
2020-11-30 13:10:00,277.11,277.15,276.37,276.56,7168.0,277.11,277.15,276.37,276.56,7168.0
2020-11-30 13:15:00,276.69,277.07,276.51,276.97,1796.0,276.69,277.07,276.51,276.97,1796.0
2020-11-30 13:20:00,276.91,277.01,276.76,276.81,2915.0,276.91,277.01,276.76,276.81,2915.0
2020-11-30 13:25:00,276.81,277.29,276.5,276.91,5686.0,276.81,277.29,276.5,276.91,5686.0
2020-11-30 13:30:00,276.84,277.27,276.55,277.15,11054.0,276.84,277.27,276.55,277.15,11054.0
2020-11-30 13:35:00,277.15,277.26,276.48,276.54,7076.0,277.15,277.26,276.48,276.54,7076.0
2020-11-30 13:40:00,276.61,277.31,276.61,276.81,6351.0,276.61,277.31,276.61,276.81,6351.0
2020-11-30 13:45:00,276.81,277.15,276.78,277.07,5054.0,276.81,277.15,276.78,277.07,5054.0
2020-11-30 13:50:00,277.16,277.31,276.0,276.23,8166.0,277.16,277.31,276.0,276.23,8166.0
2020-11-30 13:55:00,276.28,276.3,275.87,276.3,4000.0,276.28,276.3,275.87,276.3,4000.0
2020-11-30 14:00:00,276.19,276.19,275.51,275.63,3785.0,276.19,276.19,275.51,275.63,3785.0
2020-11-30 14:05:00,275.49,275.77,275.42,275.6,8439.0,275.49,275.77,275.42,275.6,8439.0
2020-11-30 14:10:00,275.6,276.58,275.59,276.02,7218.0,275.6,276.58,275.59,276.02,7218.0
2020-11-30 14:15:00,276.23,276.39,275.91,275.91,3439.0,276.23,276.39,275.91,275.91,3439.0
2020-11-30 14:20:00,275.91,276.29,275.91,276.07,2677.0,275.91,276.29,275.91,276.07,2677.0
2020-11-30 14:25:00,275.95,276.19,275.23,275.67,5485.0,275.95,276.19,275.23,275.67,5485.0
2020-11-30 14:30:00,275.69,275.77,275.41,275.49,2930.0,275.69,275.77,275.41,275.49,2930.0
2020-11-30 14:35:00,275.63,275.72,275.14,275.21,4978.0,275.63,275.72,275.14,275.21,4978.0
2020-11-30 14:40:00,275.23,275.37,274.76,275.19,9202.0,275.23,275.37,274.76,275.19,9202.0
2020-11-30 14:45:00,275.26,275.65,275.09,275.59,4087.0,275.26,275.65,275.09,275.59,4087.0
2020-11-30 14:50:00,275.67,276.44,275.66,276.01,7100.0,275.67,276.44,275.66,276.01,7100.0
2020-11-30 14:55:00,275.91,276.75,275.91,276.46,12567.0,275.91,276.75,275.91,276.46,12567.0
2020-11-30 15:00:00,276.5,276.57,276.04,276.04,6448.0,276.5,276.57,276.04,276.04,6448.0
2020-11-30 15:05:00,276.19,276.51,276.0,276.11,6443.0,276.19,276.51,276.0,276.11,6443.0
2020-11-30 15:10:00,275.95,276.24,275.38,275.88,5600.0,275.95,276.24,275.38,275.88,5600.0
2020-11-30 15:15:00,275.77,276.13,275.65,276.03,8465.0,275.77,276.13,275.65,276.03,8465.0
2020-11-30 15:20:00,275.98,276.6,275.72,276.53,9465.0,275.98,276.6,275.72,276.53,9465.0
2020-11-30 15:25:00,276.44,276.64,275.53,275.53,17439.0,276.44,276.64,275.53,275.53,17439.0
2020-11-30 15:30:00,275.84,276.54,275.8,276.34,5120.0,275.84,276.54,275.8,276.34,5120.0
2020-11-30 15:35:00,276.41,276.56,275.84,275.84,7675.0,276.41,276.56,275.84,275.84,7675.0
2020-11-30 15:40:00,275.93,276.37,275.86,276.11,19141.0,275.93,276.37,275.86,276.11,19141.0
2020-11-30 15:45:00,276.19,276.31,275.69,275.79,12168.0,276.19,276.31,275.69,275.79,12168.0
2020-11-30 15:50:00,275.69,276.22,274.84,274.88,30480.0,275.69,276.22,274.84,274.88,30480.0
2020-11-30 15:55:00,274.89,275.66,274.56,275.66,56177.0,274.89,275.66,274.56,275.66,56177.0
2020-12-01 09:30:00,273.84,274.75,270.74,273.21,41253.0,273.84,274.75,270.74,273.21,41253.0
2020-12-01 09:35:00,273.22,278.05,272.94,277.55,16985.0,273.22,278.05,272.94,277.55,16985.0
2020-12-01 09:40:00,277.87,278.01,273.1,273.55,67961.0,277.87,278.01,273.1,273.55,67961.0
2020-12-01 09:45:00,273.36,273.95,272.2,273.34,37023.0,273.36,273.95,272.2,273.34,37023.0
2020-12-01 09:50:00,273.03,276.12,272.86,275.41,12032.0,273.03,276.12,272.86,275.41,12032.0
2020-12-01 09:55:00,275.67,276.64,275.59,276.23,6392.0,275.67,276.64,275.59,276.23,6392.0
2020-12-01 10:00:00,276.0,277.75,275.88,277.67,2709.0,276.0,277.75,275.88,277.67,2709.0
2020-12-01 10:05:00,277.8,278.57,277.18,277.88,15194.0,277.8,278.57,277.18,277.88,15194.0
2020-12-01 10:10:00,277.78,278.35,277.57,277.61,3716.0,277.78,278.35,277.57,277.61,3716.0
2020-12-01 10:15:00,277.74,277.99,277.0,277.99,2969.0,277.74,277.99,277.0,277.99,2969.0
2020-12-01 10:20:00,278.26,278.99,277.73,278.99,5816.0,278.26,278.99,277.73,278.99,5816.0
2020-12-01 10:25:00,278.83,279.54,278.68,279.01,3000.0,278.83,279.54,278.68,279.01,3000.0
2020-12-01 10:30:00,278.97,279.68,278.77,279.0,5205.0,278.97,279.68,278.77,279.0,5205.0
2020-12-01 10:35:00,278.93,279.02,277.39,277.76,19983.0,278.93,279.02,277.39,277.76,19983.0
2020-12-01 10:40:00,277.76,278.02,277.54,277.72,4663.0,277.76,278.02,277.54,277.72,4663.0
2020-12-01 10:45:00,277.72,278.52,277.56,278.3,5910.0,277.72,278.52,277.56,278.3,5910.0
2020-12-01 10:50:00,278.26,278.76,277.9,278.06,3778.0,278.26,278.76,277.9,278.06,3778.0
2020-12-01 10:55:00,277.9,278.91,277.75,278.37,5837.0,277.9,278.91,277.75,278.37,5837.0
2020-12-01 11:00:00,278.38,278.83,278.24,278.83,2421.0,278.38,278.83,278.24,278.83,2421.0
2020-12-01 11:05:00,278.84,279.85,278.75,279.8,6501.0,278.84,279.85,278.75,279.8,6501.0
2020-12-01 11:10:00,279.66,280.49,279.59,279.78,9315.0,279.66,280.49,279.59,279.78,9315.0
2020-12-01 11:15:00,279.44,279.62,279.12,279.61,2497.0,279.44,279.62,279.12,279.61,2497.0
2020-12-01 11:20:00,279.67,279.67,278.75,278.75,2844.0,279.67,279.67,278.75,278.75,2844.0
2020-12-01 11:25:00,278.61,279.8,278.61,279.67,4763.0,278.61,279.8,278.61,279.67,4763.0
2020-12-01 11:30:00,279.27,279.68,278.6,278.78,2075.0,279.27,279.68,278.6,278.78,2075.0
2020-12-01 11:35:00,278.97,279.52,278.01,278.63,2120.0,278.97,279.52,278.01,278.63,2120.0
2020-12-01 11:40:00,278.93,279.46,278.93,279.35,2019.0,278.93,279.46,278.93,279.35,2019.0
2020-12-01 11:45:00,279.36,279.36,278.4,278.87,3100.0,279.36,279.36,278.4,278.87,3100.0
2020-12-01 11:50:00,278.52,278.85,278.2,278.2,2800.0,278.52,278.85,278.2,278.2,2800.0
2020-12-01 11:55:00,278.22,278.23,277.94,278.03,6225.0,278.22,278.23,277.94,278.03,6225.0
2020-12-01 12:00:00,277.89,278.18,277.68,277.68,5800.0,277.89,278.18,277.68,277.68,5800.0
2020-12-01 12:05:00,277.98,278.2,277.79,277.85,2219.0,277.98,278.2,277.79,277.85,2219.0
2020-12-01 12:10:00,278.02,278.4,277.85,278.37,2818.0,278.02,278.4,277.85,278.37,2818.0
2020-12-01 12:15:00,278.24,278.36,278.07,278.25,1800.0,278.24,278.36,278.07,278.25,1800.0
2020-12-01 12:20:00,278.17,279.05,277.92,278.43,12175.0,278.17,279.05,277.92,278.43,12175.0
2020-12-01 12:25:00,278.42,278.85,278.4,278.6,3100.0,278.42,278.85,278.4,278.6,3100.0
2020-12-01 12:30:00,278.61,278.78,278.29,278.53,6512.0,278.61,278.78,278.29,278.53,6512.0
2020-12-01 12:35:00,278.41,278.42,277.32,278.18,7350.0,278.41,278.42,277.32,278.18,7350.0
2020-12-01 12:40:00,278.05,278.05,277.54,277.76,6239.0,278.05,278.05,277.54,277.76,6239.0
2020-12-01 12:45:00,277.76,279.05,277.76,278.92,8095.0,277.76,279.05,277.76,278.92,8095.0
2020-12-01 12:50:00,279.25,279.93,279.11,279.23,6478.0,279.25,279.93,279.11,279.23,6478.0
2020-12-01 12:55:00,279.45,279.72,279.02,279.61,6394.0,279.45,279.72,279.02,279.61,6394.0
2020-12-01 13:00:00,279.7,279.84,279.7,279.82,1259.0,279.7,279.84,279.7,279.82,1259.0
2020-12-01 13:05:00,279.67,279.67,278.67,278.68,6348.0,279.67,279.67,278.67,278.68,6348.0
2020-12-01 13:10:00,278.85,279.32,278.25,279.32,2004.0,278.85,279.32,278.25,279.32,2004.0
2020-12-01 13:15:00,279.55,279.64,279.01,279.15,2800.0,279.55,279.64,279.01,279.15,2800.0
2020-12-01 13:20:00,278.95,279.67,278.95,279.67,1550.0,278.95,279.67,278.95,279.67,1550.0
2020-12-01 13:25:00,279.63,279.94,279.32,279.36,1403.0,279.63,279.94,279.32,279.36,1403.0
2020-12-01 13:30:00,279.38,279.44,278.9,279.18,2902.0,279.38,279.44,278.9,279.18,2902.0
2020-12-01 13:35:00,279.06,280.16,279.06,280.16,4875.0,279.06,280.16,279.06,280.16,4875.0
2020-12-01 13:40:00,279.98,280.68,279.98,280.37,6186.0,279.98,280.68,279.98,280.37,6186.0
2020-12-01 13:45:00,280.43,280.53,279.99,280.38,2500.0,280.43,280.53,279.99,280.38,2500.0
2020-12-01 13:50:00,280.58,280.67,280.34,280.67,600.0,280.58,280.67,280.34,280.67,600.0
2020-12-01 13:55:00,280.5,280.5,280.08,280.47,5464.0,280.5,280.5,280.08,280.47,5464.0
2020-12-01 14:00:00,280.41,281.0,280.41,280.63,3983.0,280.41,281.0,280.41,280.63,3983.0
2020-12-01 14:05:00,280.74,280.89,280.54,280.55,6315.0,280.74,280.89,280.54,280.55,6315.0
2020-12-01 14:10:00,280.48,281.1,280.48,280.81,6785.0,280.48,281.1,280.48,280.81,6785.0
2020-12-01 14:15:00,280.81,280.96,280.64,280.74,1802.0,280.81,280.96,280.64,280.74,1802.0
2020-12-01 14:20:00,280.64,280.85,279.77,279.78,5740.0,280.64,280.85,279.77,279.78,5740.0
2020-12-01 14:25:00,279.64,280.38,279.55,280.21,1530.0,279.64,280.38,279.55,280.21,1530.0
2020-12-01 14:30:00,280.16,280.23,279.8,280.0,1800.0,280.16,280.23,279.8,280.0,1800.0
2020-12-01 14:35:00,280.05,280.58,279.75,280.32,2700.0,280.05,280.58,279.75,280.32,2700.0
2020-12-01 14:40:00,280.34,280.63,280.33,280.5,3638.0,280.34,280.63,280.33,280.5,3638.0
2020-12-01 14:45:00,280.44,280.56,280.0,280.19,6532.0,280.44,280.56,280.0,280.19,6532.0
2020-12-01 14:50:00,280.41,280.45,279.58,279.69,2415.0,280.41,280.45,279.58,279.69,2415.0
2020-12-01 14:55:00,279.58,280.14,279.35,280.14,2100.0,279.58,280.14,279.35,280.14,2100.0
2020-12-01 15:00:00,280.1,280.19,279.47,279.47,3315.0,280.1,280.19,279.47,279.47,3315.0
2020-12-01 15:05:00,279.43,279.51,278.8,278.8,1933.0,279.43,279.51,278.8,278.8,1933.0
2020-12-01 15:10:00,278.74,279.36,278.52,279.16,4140.0,278.74,279.36,278.52,279.16,4140.0
2020-12-01 15:15:00,279.36,279.92,279.12,279.92,4775.0,279.36,279.92,279.12,279.92,4775.0
2020-12-01 15:20:00,279.99,280.3,279.48,279.76,5782.0,279.99,280.3,279.48,279.76,5782.0
2020-12-01 15:25:00,279.47,280.13,279.47,279.91,2616.0,279.47,280.13,279.47,279.91,2616.0
2020-12-01 15:30:00,279.9,280.0,279.46,279.74,5034.0,279.9,280.0,279.46,279.74,5034.0
2020-12-01 15:35:00,279.78,279.95,279.47,279.84,4499.0,279.78,279.95,279.47,279.84,4499.0
2020-12-01 15:40:00,279.65,279.66,279.25,279.66,3928.0,279.65,279.66,279.25,279.66,3928.0
2020-12-01 15:45:00,279.56,279.98,279.33,279.98,7321.0,279.56,279.98,279.33,279.98,7321.0
2020-12-01 15:50:00,279.99,280.4,279.75,280.16,17008.0,279.99,280.4,279.75,280.16,17008.0
2020-12-01 15:55:00,280.08,280.08,279.25,279.54,33109.0,280.08,280.08,279.25,279.54,33109.0
2020-12-02 09:30:00,276.02,276.02,273.0,274.59,23003.0,276.02,276.02,273.0,274.59,23003.0
2020-12-02 09:35:00,274.87,276.82,274.56,275.28,6293.0,274.87,276.82,274.56,275.28,6293.0
2020-12-02 09:40:00,275.2,276.36,274.36,275.14,7942.0,275.2,276.36,274.36,275.14,7942.0
2020-12-02 09:45:00,275.13,276.87,275.12,276.87,4685.0,275.13,276.87,275.12,276.87,4685.0
2020-12-02 09:50:00,276.16,278.0,274.49,277.82,9299.0,276.16,278.0,274.49,277.82,9299.0
2020-12-02 09:55:00,277.9,279.19,277.46,277.46,7077.0,277.9,279.19,277.46,277.46,7077.0
2020-12-02 10:00:00,277.93,279.1,277.06,278.21,7629.0,277.93,279.1,277.06,278.21,7629.0
2020-12-02 10:05:00,278.22,279.03,277.92,278.94,3832.0,278.22,279.03,277.92,278.94,3832.0
2020-12-02 10:10:00,279.08,280.12,278.45,278.45,8278.0,279.08,280.12,278.45,278.45,8278.0
2020-12-02 10:15:00,278.88,278.93,277.56,277.99,4600.0,278.88,278.93,277.56,277.99,4600.0
2020-12-02 10:20:00,277.98,278.53,277.6,278.52,4000.0,277.98,278.53,277.6,278.52,4000.0
2020-12-02 10:25:00,278.53,279.59,278.53,279.18,1813.0,278.53,279.59,278.53,279.18,1813.0
2020-12-02 10:30:00,279.3,280.5,278.68,280.22,11161.0,279.3,280.5,278.68,280.22,11161.0
2020-12-02 10:35:00,280.43,280.84,279.54,280.0,4593.0,280.43,280.84,279.54,280.0,4593.0
2020-12-02 10:40:00,280.0,280.32,279.72,280.27,3867.0,280.0,280.32,279.72,280.27,3867.0
2020-12-02 10:45:00,280.24,280.25,279.24,280.2,7691.0,280.24,280.25,279.24,280.2,7691.0
2020-12-02 10:50:00,279.71,280.87,279.71,280.3,2000.0,279.71,280.87,279.71,280.3,2000.0
2020-12-02 10:55:00,280.15,280.71,279.58,280.7,4427.0,280.15,280.71,279.58,280.7,4427.0
2020-12-02 11:00:00,280.68,281.65,280.39,281.51,14733.0,280.68,281.65,280.39,281.51,14733.0
2020-12-02 11:05:00,281.43,281.45,280.46,280.53,7400.0,281.43,281.45,280.46,280.53,7400.0
2020-12-02 11:10:00,280.69,281.39,280.63,281.11,3635.0,280.69,281.39,280.63,281.11,3635.0
2020-12-02 11:15:00,281.1,281.96,281.01,281.25,14512.0,281.1,281.96,281.01,281.25,14512.0
2020-12-02 11:20:00,281.27,282.0,281.23,281.32,10415.0,281.27,282.0,281.23,281.32,10415.0
2020-12-02 11:25:00,281.17,281.44,280.66,281.41,13259.0,281.17,281.44,280.66,281.41,13259.0
2020-12-02 11:30:00,281.54,281.57,280.36,280.36,5528.0,281.54,281.57,280.36,280.36,5528.0
2020-12-02 11:35:00,280.21,280.8,280.06,280.22,21534.0,280.21,280.8,280.06,280.22,21534.0
2020-12-02 11:40:00,280.34,280.45,279.25,279.53,3700.0,280.34,280.45,279.25,279.53,3700.0
2020-12-02 11:45:00,279.5,280.09,279.44,280.09,2588.0,279.5,280.09,279.44,280.09,2588.0
2020-12-02 11:50:00,280.17,280.23,279.85,279.85,700.0,280.17,280.23,279.85,279.85,700.0
2020-12-02 11:55:00,279.11,279.77,279.11,279.4,3812.0,279.11,279.77,279.11,279.4,3812.0
2020-12-02 12:00:00,279.48,279.55,278.88,279.2,800.0,279.48,279.55,278.88,279.2,800.0
2020-12-02 12:05:00,279.19,279.3,278.62,278.62,1800.0,279.19,279.3,278.62,278.62,1800.0
2020-12-02 12:10:00,278.62,278.8,278.14,278.8,3608.0,278.62,278.8,278.14,278.8,3608.0
2020-12-02 12:15:00,279.04,279.04,278.41,278.8,2600.0,279.04,279.04,278.41,278.8,2600.0
2020-12-02 12:20:00,278.97,279.62,278.93,279.2,2221.0,278.97,279.62,278.93,279.2,2221.0
2020-12-02 12:25:00,279.19,279.3,278.8,279.3,1200.0,279.19,279.3,278.8,279.3,1200.0
2020-12-02 12:30:00,279.28,279.45,278.73,278.87,1722.0,279.28,279.45,278.73,278.87,1722.0
2020-12-02 12:35:00,278.9,279.06,278.48,278.7,1100.0,278.9,279.06,278.48,278.7,1100.0
2020-12-02 12:40:00,278.77,280.98,278.77,280.98,31610.0,278.77,280.98,278.77,280.98,31610.0
2020-12-02 12:45:00,280.81,281.36,280.08,280.08,29074.0,280.81,281.36,280.08,280.08,29074.0
2020-12-02 12:50:00,280.12,280.28,279.36,280.15,3801.0,280.12,280.28,279.36,280.15,3801.0
2020-12-02 12:55:00,280.02,280.46,279.56,280.44,24327.0,280.02,280.46,279.56,280.44,24327.0
2020-12-02 13:00:00,280.43,281.01,280.1,281.01,17128.0,280.43,281.01,280.1,281.01,17128.0
2020-12-02 13:05:00,280.83,281.54,280.83,281.24,9860.0,280.83,281.54,280.83,281.24,9860.0
2020-12-02 13:10:00,281.25,282.0,281.23,282.0,11827.0,281.25,282.0,281.23,282.0,11827.0
2020-12-02 13:15:00,282.0,282.62,281.74,281.8,5554.0,282.0,282.62,281.74,281.8,5554.0
2020-12-02 13:20:00,281.7,281.99,281.58,281.86,4177.0,281.7,281.99,281.58,281.86,4177.0
2020-12-02 13:25:00,281.73,281.85,280.98,281.24,3600.0,281.73,281.85,280.98,281.24,3600.0
2020-12-02 13:30:00,281.43,281.48,281.13,281.28,3302.0,281.43,281.48,281.13,281.28,3302.0
2020-12-02 13:35:00,281.19,281.19,280.26,281.16,7408.0,281.19,281.19,280.26,281.16,7408.0
2020-12-02 13:40:00,281.05,281.46,281.05,281.35,7689.0,281.05,281.46,281.05,281.35,7689.0
2020-12-02 13:45:00,281.34,281.34,280.3,280.8,7268.0,281.34,281.34,280.3,280.8,7268.0
2020-12-02 13:50:00,280.78,280.97,280.27,280.97,13933.0,280.78,280.97,280.27,280.97,13933.0
2020-12-02 13:55:00,280.57,281.13,280.57,281.0,2027.0,280.57,281.13,280.57,281.0,2027.0
2020-12-02 14:00:00,280.53,280.85,280.36,280.85,3600.0,280.53,280.85,280.36,280.85,3600.0
2020-12-02 14:05:00,280.94,281.08,280.05,280.25,5958.0,280.94,281.08,280.05,280.25,5958.0
2020-12-02 14:10:00,280.2,280.53,279.88,280.31,1700.0,280.2,280.53,279.88,280.31,1700.0
2020-12-02 14:15:00,280.37,281.25,280.14,281.2,2805.0,280.37,281.25,280.14,281.2,2805.0
2020-12-02 14:20:00,281.43,281.74,280.95,281.32,7295.0,281.43,281.74,280.95,281.32,7295.0
2020-12-02 14:25:00,281.04,281.45,280.93,281.45,1100.0,281.04,281.45,280.93,281.45,1100.0
2020-12-02 14:30:00,281.67,282.43,281.45,282.43,4700.0,281.67,282.43,281.45,282.43,4700.0
2020-12-02 14:35:00,282.43,282.54,281.24,281.62,13330.0,282.43,282.54,281.24,281.62,13330.0
2020-12-02 14:40:00,281.47,281.8,281.2,281.73,4000.0,281.47,281.8,281.2,281.73,4000.0
2020-12-02 14:45:00,281.79,282.07,281.37,281.62,9954.0,281.79,282.07,281.37,281.62,9954.0
2020-12-02 14:50:00,281.74,281.8,281.42,281.8,2306.0,281.74,281.8,281.42,281.8,2306.0
2020-12-02 14:55:00,282.1,282.46,281.78,281.97,11721.0,282.1,282.46,281.78,281.97,11721.0
2020-12-02 15:00:00,281.91,281.92,281.7,281.81,873.0,281.91,281.92,281.7,281.81,873.0
2020-12-02 15:05:00,281.75,281.85,281.05,281.07,6123.0,281.75,281.85,281.05,281.07,6123.0
2020-12-02 15:10:00,280.84,281.71,280.84,281.37,8635.0,280.84,281.71,280.84,281.37,8635.0
2020-12-02 15:15:00,281.42,282.41,281.41,282.4,1706.0,281.42,282.41,281.41,282.4,1706.0
2020-12-02 15:20:00,282.32,282.66,281.75,281.75,4885.0,282.32,282.66,281.75,281.75,4885.0
2020-12-02 15:25:00,281.73,282.27,281.73,281.83,4209.0,281.73,282.27,281.73,281.83,4209.0
2020-12-02 15:30:00,281.8,282.1,281.58,281.87,3000.0,281.8,282.1,281.58,281.87,3000.0
2020-12-02 15:35:00,281.94,282.13,281.26,282.02,7900.0,281.94,282.13,281.26,282.02,7900.0
2020-12-02 15:40:00,282.23,282.73,282.08,282.6,8599.0,282.23,282.73,282.08,282.6,8599.0
2020-12-02 15:45:00,282.59,282.88,282.51,282.7,10876.0,282.59,282.88,282.51,282.7,10876.0
2020-12-02 15:50:00,282.78,283.0,282.26,282.41,22986.0,282.78,283.0,282.26,282.41,22986.0
2020-12-02 15:55:00,282.41,282.59,281.66,281.93,35406.0,282.41,282.59,281.66,281.93,35406.0
2020-12-03 09:30:00,283.95,288.0,282.44,286.31,31598.0,283.95,288.0,282.44,286.31,31598.0
2020-12-03 09:35:00,285.79,287.5,285.78,286.25,11286.0,285.79,287.5,285.78,286.25,11286.0
2020-12-03 09:40:00,285.19,285.63,283.81,284.71,13365.0,285.19,285.63,283.81,284.71,13365.0
2020-12-03 09:45:00,284.97,286.61,284.65,285.0,18464.0,284.97,286.61,284.65,285.0,18464.0
2020-12-03 09:50:00,285.02,285.94,284.68,285.46,6140.0,285.02,285.94,284.68,285.46,6140.0
2020-12-03 09:55:00,285.79,285.99,284.02,284.59,9921.0,285.79,285.99,284.02,284.59,9921.0
2020-12-03 10:00:00,284.81,286.34,284.81,285.75,22201.0,284.81,286.34,284.81,285.75,22201.0
2020-12-03 10:05:00,285.8,287.32,285.56,287.1,22531.0,285.8,287.32,285.56,287.1,22531.0
2020-12-03 10:10:00,286.98,287.61,286.14,286.76,27838.0,286.98,287.61,286.14,286.76,27838.0
2020-12-03 10:15:00,286.74,289.0,286.74,288.5,13515.0,286.74,289.0,286.74,288.5,13515.0
2020-12-03 10:20:00,288.27,288.55,287.58,288.28,11015.0,288.27,288.55,287.58,288.28,11015.0
2020-12-03 10:25:00,288.36,289.05,286.83,287.65,8868.0,288.36,289.05,286.83,287.65,8868.0
2020-12-03 10:30:00,287.62,287.92,286.71,287.06,6661.0,287.62,287.92,286.71,287.06,6661.0
2020-12-03 10:35:00,287.06,287.15,286.35,287.11,6898.0,287.06,287.15,286.35,287.11,6898.0
2020-12-03 10:40:00,287.34,287.65,286.49,286.5,3500.0,287.34,287.65,286.49,286.5,3500.0
2020-12-03 10:45:00,286.77,286.78,285.8,286.39,12275.0,286.77,286.78,285.8,286.39,12275.0
2020-12-03 10:50:00,286.45,286.87,286.0,286.0,6508.0,286.45,286.87,286.0,286.0,6508.0
2020-12-03 10:55:00,285.8,287.0,285.8,286.99,2733.0,285.8,287.0,285.8,286.99,2733.0
2020-12-03 11:00:00,286.92,288.5,286.83,288.5,14708.0,286.92,288.5,286.83,288.5,14708.0
2020-12-03 11:05:00,288.37,289.0,288.07,288.07,7774.0,288.37,289.0,288.07,288.07,7774.0
2020-12-03 11:10:00,287.5,287.51,286.72,287.0,6231.0,287.5,287.51,286.72,287.0,6231.0
2020-12-03 11:15:00,287.13,287.48,286.95,287.29,3880.0,287.13,287.48,286.95,287.29,3880.0
2020-12-03 11:20:00,287.42,287.8,286.82,287.75,9312.0,287.42,287.8,286.82,287.75,9312.0
2020-12-03 11:25:00,287.86,288.2,287.66,288.01,3947.0,287.86,288.2,287.66,288.01,3947.0
2020-12-03 11:30:00,287.91,289.01,287.9,288.74,11249.0,287.91,289.01,287.9,288.74,11249.0
2020-12-03 11:35:00,288.59,289.87,288.23,289.57,8261.0,288.59,289.87,288.23,289.57,8261.0
2020-12-03 11:40:00,289.72,289.95,289.07,289.31,8868.0,289.72,289.95,289.07,289.31,8868.0
2020-12-03 11:45:00,289.12,290.71,289.11,290.5,17679.0,289.12,290.71,289.11,290.5,17679.0
2020-12-03 11:50:00,290.85,291.29,290.01,290.61,10323.0,290.85,291.29,290.01,290.61,10323.0
2020-12-03 11:55:00,290.66,290.68,290.23,290.63,2140.0,290.66,290.68,290.23,290.63,2140.0
2020-12-03 12:00:00,290.4,290.56,289.5,290.42,9287.0,290.4,290.56,289.5,290.42,9287.0
2020-12-03 12:05:00,290.37,290.66,289.67,290.25,8879.0,290.37,290.66,289.67,290.25,8879.0
2020-12-03 12:10:00,289.9,289.9,289.16,289.6,14369.0,289.9,289.9,289.16,289.6,14369.0
2020-12-03 12:15:00,289.56,290.38,289.44,289.82,17116.0,289.56,290.38,289.44,289.82,17116.0
2020-12-03 12:20:00,289.96,290.63,289.7,290.57,3175.0,289.96,290.63,289.7,290.57,3175.0
2020-12-03 12:25:00,290.54,290.62,290.41,290.51,5020.0,290.54,290.62,290.41,290.51,5020.0
2020-12-03 12:30:00,290.48,290.48,289.78,290.32,5968.0,290.48,290.48,289.78,290.32,5968.0
2020-12-03 12:35:00,290.33,290.53,289.55,289.59,2411.0,290.33,290.53,289.55,289.59,2411.0
2020-12-03 12:40:00,289.51,290.11,289.45,290.11,1700.0,289.51,290.11,289.45,290.11,1700.0
2020-12-03 12:45:00,289.9,290.0,289.16,289.5,6196.0,289.9,290.0,289.16,289.5,6196.0
2020-12-03 12:50:00,289.46,290.13,289.44,289.84,2540.0,289.46,290.13,289.44,289.84,2540.0
2020-12-03 12:55:00,289.79,291.44,289.63,291.33,6931.0,289.79,291.44,289.63,291.33,6931.0
2020-12-03 13:00:00,291.5,292.14,291.47,291.55,8678.0,291.5,292.14,291.47,291.55,8678.0
2020-12-03 13:05:00,291.47,291.47,290.59,290.75,6264.0,291.47,291.47,290.59,290.75,6264.0
2020-12-03 13:10:00,290.74,290.81,290.3,290.57,7878.0,290.74,290.81,290.3,290.57,7878.0
2020-12-03 13:15:00,290.62,291.47,290.62,291.26,5100.0,290.62,291.47,290.62,291.26,5100.0
2020-12-03 13:20:00,291.48,291.48,290.47,291.02,29045.0,291.48,291.48,290.47,291.02,29045.0
2020-12-03 13:25:00,290.99,291.46,290.99,291.28,3941.0,290.99,291.46,290.99,291.28,3941.0
2020-12-03 13:30:00,291.26,292.08,291.19,291.82,3964.0,291.26,292.08,291.19,291.82,3964.0
2020-12-03 13:35:00,291.82,292.11,291.6,291.61,4735.0,291.82,292.11,291.6,291.61,4735.0
2020-12-03 13:40:00,291.61,292.99,291.5,292.06,9286.0,291.61,292.99,291.5,292.06,9286.0
2020-12-03 13:45:00,292.0,292.21,291.33,291.34,3452.0,292.0,292.21,291.33,291.34,3452.0
2020-12-03 13:50:00,291.13,291.13,290.56,290.85,4514.0,291.13,291.13,290.56,290.85,4514.0
2020-12-03 13:55:00,290.88,290.89,289.8,289.82,16057.0,290.88,290.89,289.8,289.82,16057.0
2020-12-03 14:00:00,289.96,290.24,289.79,289.94,4923.0,289.96,290.24,289.79,289.94,4923.0
2020-12-03 14:05:00,289.96,290.48,289.05,289.17,27923.0,289.96,290.48,289.05,289.17,27923.0
2020-12-03 14:10:00,289.15,290.82,289.14,290.65,7817.0,289.15,290.82,289.14,290.65,7817.0
2020-12-03 14:15:00,290.73,290.93,290.15,290.55,10853.0,290.73,290.93,290.15,290.55,10853.0
2020-12-03 14:20:00,290.22,291.11,290.21,291.07,7301.0,290.22,291.11,290.21,291.07,7301.0
2020-12-03 14:25:00,291.03,292.22,290.89,291.67,11113.0,291.03,292.22,290.89,291.67,11113.0
2020-12-03 14:30:00,292.04,292.37,291.17,291.94,10175.0,292.04,292.37,291.17,291.94,10175.0
2020-12-03 14:35:00,292.0,292.15,291.23,292.0,4752.0,292.0,292.15,291.23,292.0,4752.0
2020-12-03 14:40:00,291.68,292.18,291.62,292.08,6419.0,291.68,292.18,291.62,292.08,6419.0
2020-12-03 14:45:00,292.09,292.42,291.96,292.41,9439.0,292.09,292.42,291.96,292.41,9439.0
2020-12-03 14:50:00,292.42,292.57,291.77,292.28,18223.0,292.42,292.57,291.77,292.28,18223.0
2020-12-03 14:55:00,292.42,292.6,291.98,292.33,22260.0,292.42,292.6,291.98,292.33,22260.0
2020-12-03 15:00:00,292.39,292.64,292.18,292.46,6581.0,292.39,292.64,292.18,292.46,6581.0
2020-12-03 15:05:00,292.39,292.69,292.21,292.66,8957.0,292.39,292.69,292.21,292.66,8957.0
2020-12-03 15:10:00,292.57,293.0,292.16,292.56,22986.0,292.57,293.0,292.16,292.56,22986.0
2020-12-03 15:15:00,292.49,293.52,292.46,293.26,15414.0,292.49,293.52,292.46,293.26,15414.0
2020-12-03 15:20:00,293.25,293.48,293.02,293.05,14503.0,293.25,293.48,293.02,293.05,14503.0
2020-12-03 15:25:00,293.04,293.17,292.63,292.87,8274.0,293.04,293.17,292.63,292.87,8274.0
2020-12-03 15:30:00,292.81,292.81,291.76,292.02,22388.0,292.81,292.81,291.76,292.02,22388.0
2020-12-03 15:35:00,291.91,291.91,289.44,289.54,29000.0,291.91,291.91,289.44,289.54,29000.0
2020-12-03 15:40:00,289.44,289.44,287.26,288.27,36045.0,289.44,289.44,287.26,288.27,36045.0
2020-12-03 15:45:00,288.26,290.0,288.01,289.24,36958.0,288.26,290.0,288.01,289.24,36958.0
2020-12-03 15:50:00,289.35,289.45,288.34,289.07,32419.0,289.35,289.45,288.34,289.07,32419.0
2020-12-03 15:55:00,289.24,289.95,288.89,289.82,65945.0,289.24,289.95,288.89,289.82,65945.0
2020-12-04 09:30:00,280.46,289.9,278.13,284.51,213549.0,280.46,289.9,278.13,284.51,213549.0
2020-12-04 09:35:00,284.79,287.0,280.01,281.93,84008.0,284.79,287.0,280.01,281.93,84008.0
2020-12-04 09:40:00,281.86,285.0,281.5,283.3,38569.0,281.86,285.0,281.5,283.3,38569.0
2020-12-04 09:45:00,283.28,283.76,280.97,282.15,80148.0,283.28,283.76,280.97,282.15,80148.0
2020-12-04 09:50:00,281.98,285.8,281.3,285.62,153696.0,281.98,285.8,281.3,285.62,153696.0
2020-12-04 09:55:00,285.38,288.5,285.11,287.74,100674.0,285.38,288.5,285.11,287.74,100674.0
2020-12-04 10:00:00,287.49,288.01,284.66,287.76,45908.0,287.49,288.01,284.66,287.76,45908.0
2020-12-04 10:05:00,288.05,288.55,286.86,288.44,37268.0,288.05,288.55,286.86,288.44,37268.0
2020-12-04 10:10:00,288.25,288.36,286.96,287.55,17450.0,288.25,288.36,286.96,287.55,17450.0
2020-12-04 10:15:00,287.72,288.6,286.74,287.43,16613.0,287.72,288.6,286.74,287.43,16613.0
2020-12-04 10:20:00,287.31,287.66,286.74,287.18,29730.0,287.31,287.66,286.74,287.18,29730.0
2020-12-04 10:25:00,287.21,287.65,286.73,286.94,21887.0,287.21,287.65,286.73,286.94,21887.0
2020-12-04 10:30:00,287.43,288.5,284.0,284.0,18119.0,287.43,288.5,284.0,284.0,18119.0
2020-12-04 10:35:00,284.33,285.01,282.04,283.22,35705.0,284.33,285.01,282.04,283.22,35705.0
2020-12-04 10:40:00,283.33,284.3,280.4,280.55,63559.0,283.33,284.3,280.4,280.55,63559.0
2020-12-04 10:45:00,280.95,281.45,278.5,279.72,57102.0,280.95,281.45,278.5,279.72,57102.0
2020-12-04 10:50:00,279.86,281.0,279.57,279.89,29083.0,279.86,281.0,279.57,279.89,29083.0
2020-12-04 10:55:00,280.13,282.44,280.13,280.45,27863.0,280.13,282.44,280.13,280.45,27863.0
2020-12-04 11:00:00,280.52,281.09,279.8,280.7,20266.0,280.52,281.09,279.8,280.7,20266.0
2020-12-04 11:05:00,280.56,282.56,280.26,281.88,21325.0,280.56,282.56,280.26,281.88,21325.0
2020-12-04 11:10:00,281.98,282.33,281.51,281.83,9274.0,281.98,282.33,281.51,281.83,9274.0
2020-12-04 11:15:00,281.93,282.97,281.44,282.47,18939.0,281.93,282.97,281.44,282.47,18939.0
2020-12-04 11:20:00,282.34,283.29,282.08,282.92,14881.0,282.34,283.29,282.08,282.92,14881.0
2020-12-04 11:25:00,283.0,284.84,283.0,284.12,14401.0,283.0,284.84,283.0,284.12,14401.0
2020-12-04 11:30:00,284.65,284.65,282.22,282.42,8191.0,284.65,284.65,282.22,282.42,8191.0
2020-12-04 11:35:00,282.71,283.27,281.94,282.22,6855.0,282.71,283.27,281.94,282.22,6855.0
2020-12-04 11:40:00,282.51,282.52,281.43,281.93,3670.0,282.51,282.52,281.43,281.93,3670.0
2020-12-04 11:45:00,281.83,282.45,281.0,282.45,8389.0,281.83,282.45,281.0,282.45,8389.0
2020-12-04 11:50:00,282.73,282.73,281.78,281.78,4087.0,282.73,282.73,281.78,281.78,4087.0
2020-12-04 11:55:00,281.66,282.36,281.27,282.32,4136.0,281.66,282.36,281.27,282.32,4136.0
2020-12-04 12:00:00,282.3,282.82,282.19,282.19,3135.0,282.3,282.82,282.19,282.19,3135.0
2020-12-04 12:05:00,282.18,282.18,281.0,281.32,10006.0,282.18,282.18,281.0,281.32,10006.0
2020-12-04 12:10:00,281.03,282.06,281.02,282.06,6943.0,281.03,282.06,281.02,282.06,6943.0
2020-12-04 12:15:00,281.91,282.57,281.44,282.57,6350.0,281.91,282.57,281.44,282.57,6350.0
2020-12-04 12:20:00,282.45,283.29,282.13,283.09,8373.0,282.45,283.29,282.13,283.09,8373.0
2020-12-04 12:25:00,283.07,283.12,282.28,282.76,12234.0,283.07,283.12,282.28,282.76,12234.0
2020-12-04 12:30:00,282.75,283.27,282.75,283.09,23735.0,282.75,283.27,282.75,283.09,23735.0
2020-12-04 12:35:00,282.93,283.0,281.51,281.78,8670.0,282.93,283.0,281.51,281.78,8670.0
2020-12-04 12:40:00,281.72,282.45,281.72,282.26,16499.0,281.72,282.45,281.72,282.26,16499.0
2020-12-04 12:45:00,282.43,282.79,281.68,281.71,22100.0,282.43,282.79,281.68,281.71,22100.0
2020-12-04 12:50:00,281.65,282.23,281.29,281.3,8392.0,281.65,282.23,281.29,281.3,8392.0
2020-12-04 12:55:00,281.3,281.75,281.07,281.31,6045.0,281.3,281.75,281.07,281.31,6045.0
2020-12-04 13:00:00,281.27,281.8,281.11,281.58,15070.0,281.27,281.8,281.11,281.58,15070.0
2020-12-04 13:05:00,281.34,281.76,280.22,280.22,7852.0,281.34,281.76,280.22,280.22,7852.0
2020-12-04 13:10:00,280.43,280.62,278.5,278.73,20424.0,280.43,280.62,278.5,278.73,20424.0
2020-12-04 13:15:00,278.49,278.68,277.33,277.98,37063.0,278.49,278.68,277.33,277.98,37063.0
2020-12-04 13:20:00,278.07,279.13,277.98,278.8,21685.0,278.07,279.13,277.98,278.8,21685.0
2020-12-04 13:25:00,278.8,278.93,277.65,277.94,9935.0,278.8,278.93,277.65,277.94,9935.0
2020-12-04 13:30:00,278.09,278.09,276.56,277.32,10109.0,278.09,278.09,276.56,277.32,10109.0
2020-12-04 13:35:00,277.19,278.48,277.19,278.0,10952.0,277.19,278.48,277.19,278.0,10952.0
2020-12-04 13:40:00,277.8,278.07,277.0,277.12,8291.0,277.8,278.07,277.0,277.12,8291.0
2020-12-04 13:45:00,277.12,277.86,276.73,277.5,11987.0,277.12,277.86,276.73,277.5,11987.0
2020-12-04 13:50:00,277.68,279.09,277.68,278.8,15275.0,277.68,279.09,277.68,278.8,15275.0
2020-12-04 13:55:00,278.82,279.49,278.52,278.69,18909.0,278.82,279.49,278.52,278.69,18909.0
2020-12-04 14:00:00,278.71,278.89,277.99,278.09,7721.0,278.71,278.89,277.99,278.09,7721.0
2020-12-04 14:05:00,278.32,279.13,278.26,278.3,7319.0,278.32,279.13,278.26,278.3,7319.0
2020-12-04 14:10:00,278.35,278.68,277.91,278.23,7114.0,278.35,278.68,277.91,278.23,7114.0
2020-12-04 14:15:00,278.27,278.29,276.79,276.91,13804.0,278.27,278.29,276.79,276.91,13804.0
2020-12-04 14:20:00,276.71,277.78,276.71,276.96,8838.0,276.71,277.78,276.71,276.96,8838.0
2020-12-04 14:25:00,277.17,277.82,277.08,277.22,9280.0,277.17,277.82,277.08,277.22,9280.0
2020-12-04 14:30:00,277.22,278.68,277.22,278.29,10897.0,277.22,278.68,277.22,278.29,10897.0
2020-12-04 14:35:00,278.27,278.33,277.75,278.04,5860.0,278.27,278.33,277.75,278.04,5860.0
2020-12-04 14:40:00,277.99,279.0,277.77,278.82,6502.0,277.99,279.0,277.77,278.82,6502.0
2020-12-04 14:45:00,279.0,279.61,278.28,278.28,13705.0,279.0,279.61,278.28,278.28,13705.0
2020-12-04 14:50:00,278.3,278.32,277.85,278.04,9933.0,278.3,278.32,277.85,278.04,9933.0
2020-12-04 14:55:00,278.04,278.65,277.88,278.65,8650.0,278.04,278.65,277.88,278.65,8650.0
2020-12-04 15:00:00,278.65,278.79,277.72,277.81,13720.0,278.65,278.79,277.72,277.81,13720.0
2020-12-04 15:05:00,277.68,277.9,277.35,277.8,8049.0,277.68,277.9,277.35,277.8,8049.0
2020-12-04 15:10:00,277.76,277.84,277.24,277.65,8030.0,277.76,277.84,277.24,277.65,8030.0
2020-12-04 15:15:00,277.7,278.54,277.5,278.49,13058.0,277.7,278.54,277.5,278.49,13058.0
2020-12-04 15:20:00,278.6,278.95,277.99,278.95,8150.0,278.6,278.95,277.99,278.95,8150.0
2020-12-04 15:25:00,278.99,279.0,278.27,278.49,8081.0,278.99,279.0,278.27,278.49,8081.0
2020-12-04 15:30:00,278.59,278.99,278.5,278.85,9667.0,278.59,278.99,278.5,278.85,9667.0
2020-12-04 15:35:00,278.88,278.99,278.2,278.54,17465.0,278.88,278.99,278.2,278.54,17465.0
2020-12-04 15:40:00,278.5,278.95,278.46,278.87,14009.0,278.5,278.95,278.46,278.87,14009.0
2020-12-04 15:45:00,278.94,279.32,278.78,279.28,19197.0,278.94,279.32,278.78,279.28,19197.0
2020-12-04 15:50:00,279.17,279.29,278.71,278.99,37869.0,279.17,279.29,278.71,278.99,37869.0
2020-12-04 15:55:00,279.07,280.12,279.0,279.78,67932.0,279.07,280.12,279.0,279.78,67932.0
2020-12-07 09:30:00,278.18,278.18,273.26,274.5,29916.0,278.18,278.18,273.26,274.5,29916.0
2020-12-07 09:35:00,275.06,278.17,274.67,276.8,9805.0,275.06,278.17,274.67,276.8,9805.0
2020-12-07 09:40:00,276.08,277.39,275.0,275.8,9119.0,276.08,277.39,275.0,275.8,9119.0
2020-12-07 09:45:00,276.16,277.97,275.68,276.33,9680.0,276.16,277.97,275.68,276.33,9680.0
2020-12-07 09:50:00,276.1,277.41,275.75,276.66,13298.0,276.1,277.41,275.75,276.66,13298.0
2020-12-07 09:55:00,276.72,277.0,275.9,276.76,7450.0,276.72,277.0,275.9,276.76,7450.0
2020-12-07 10:00:00,276.79,276.79,275.74,275.88,9251.0,276.79,276.79,275.74,275.88,9251.0
2020-12-07 10:05:00,276.31,276.96,275.33,275.44,21680.0,276.31,276.96,275.33,275.44,21680.0
2020-12-07 10:10:00,275.69,276.57,275.69,276.14,11754.0,275.69,276.57,275.69,276.14,11754.0
2020-12-07 10:15:00,276.15,276.62,274.15,274.33,23515.0,276.15,276.62,274.15,274.33,23515.0
2020-12-07 10:20:00,274.39,275.15,273.64,274.86,27375.0,274.39,275.15,273.64,274.86,27375.0
2020-12-07 10:25:00,274.73,276.25,273.9,274.94,11513.0,274.73,276.25,273.9,274.94,11513.0
2020-12-07 10:30:00,274.95,276.43,274.95,276.09,6463.0,274.95,276.43,274.95,276.09,6463.0
2020-12-07 10:35:00,275.95,276.09,275.09,275.13,11200.0,275.95,276.09,275.09,275.13,11200.0
2020-12-07 10:40:00,275.1,275.61,274.93,275.4,4308.0,275.1,275.61,274.93,275.4,4308.0
2020-12-07 10:45:00,275.4,276.29,274.65,276.29,6509.0,275.4,276.29,274.65,276.29,6509.0
2020-12-07 10:50:00,276.17,276.35,275.71,276.17,7205.0,276.17,276.35,275.71,276.17,7205.0
2020-12-07 10:55:00,276.36,276.47,275.52,275.84,15716.0,276.36,276.47,275.52,275.84,15716.0
2020-12-07 11:00:00,275.87,275.93,275.55,275.87,3600.0,275.87,275.93,275.55,275.87,3600.0
2020-12-07 11:05:00,275.66,275.75,274.63,274.63,7055.0,275.66,275.75,274.63,274.63,7055.0
2020-12-07 11:10:00,274.75,275.56,274.75,275.22,5217.0,274.75,275.56,274.75,275.22,5217.0
2020-12-07 11:15:00,275.31,275.38,274.64,274.8,6949.0,275.31,275.38,274.64,274.8,6949.0
2020-12-07 11:20:00,274.8,275.25,274.74,275.06,3700.0,274.8,275.25,274.74,275.06,3700.0
2020-12-07 11:25:00,275.03,275.39,274.75,275.15,3873.0,275.03,275.39,274.75,275.15,3873.0
2020-12-07 11:30:00,275.2,275.21,274.35,274.7,12073.0,275.2,275.21,274.35,274.7,12073.0
2020-12-07 11:35:00,274.75,275.23,274.63,275.23,9422.0,274.75,275.23,274.63,275.23,9422.0
2020-12-07 11:40:00,275.37,275.68,275.2,275.2,3723.0,275.37,275.68,275.2,275.2,3723.0
2020-12-07 11:45:00,275.31,275.32,274.85,274.86,3750.0,275.31,275.32,274.85,274.86,3750.0
2020-12-07 11:50:00,274.85,275.26,274.79,274.97,12154.0,274.85,275.26,274.79,274.97,12154.0
2020-12-07 11:55:00,275.05,275.5,274.88,275.5,5020.0,275.05,275.5,274.88,275.5,5020.0
2020-12-07 12:00:00,275.47,275.8,275.19,275.71,5482.0,275.47,275.8,275.19,275.71,5482.0
2020-12-07 12:05:00,275.79,275.95,275.6,275.89,3856.0,275.79,275.95,275.6,275.89,3856.0
2020-12-07 12:10:00,275.81,276.82,275.8,276.57,15132.0,275.81,276.82,275.8,276.57,15132.0
2020-12-07 12:15:00,276.69,277.07,276.56,277.06,5908.0,276.69,277.07,276.56,277.06,5908.0
2020-12-07 12:20:00,277.17,277.17,276.25,276.42,5029.0,277.17,277.17,276.25,276.42,5029.0
2020-12-07 12:25:00,276.38,276.55,276.15,276.4,4330.0,276.38,276.55,276.15,276.4,4330.0
2020-12-07 12:30:00,276.44,277.18,276.44,276.77,4420.0,276.44,277.18,276.44,276.77,4420.0
2020-12-07 12:35:00,276.83,276.86,276.24,276.57,3360.0,276.83,276.86,276.24,276.57,3360.0
2020-12-07 12:40:00,276.58,276.87,276.2,276.25,2023.0,276.58,276.87,276.2,276.25,2023.0
2020-12-07 12:45:00,276.33,276.5,276.15,276.15,2037.0,276.33,276.5,276.15,276.15,2037.0
2020-12-07 12:50:00,276.13,276.28,275.93,276.16,2666.0,276.13,276.28,275.93,276.16,2666.0
2020-12-07 12:55:00,276.08,276.08,275.64,275.8,3033.0,276.08,276.08,275.64,275.8,3033.0
2020-12-07 13:00:00,275.74,275.74,275.35,275.58,3350.0,275.74,275.74,275.35,275.58,3350.0
2020-12-07 13:05:00,275.52,275.53,275.21,275.37,2450.0,275.52,275.53,275.21,275.37,2450.0
2020-12-07 13:10:00,275.29,275.29,274.62,274.62,3789.0,275.29,275.29,274.62,274.62,3789.0
2020-12-07 13:15:00,274.41,275.2,274.4,274.78,10587.0,274.41,275.2,274.4,274.78,10587.0
2020-12-07 13:20:00,274.84,274.84,274.09,274.09,6450.0,274.84,274.84,274.09,274.09,6450.0
2020-12-07 13:25:00,274.15,274.2,272.97,272.97,12559.0,274.15,274.2,272.97,272.97,12559.0
2020-12-07 13:30:00,272.84,273.86,272.69,273.74,5707.0,272.84,273.86,272.69,273.74,5707.0
2020-12-07 13:35:00,273.74,274.18,273.61,273.75,5319.0,273.74,274.18,273.61,273.75,5319.0
2020-12-07 13:40:00,273.66,273.69,272.24,272.31,11149.0,273.66,273.69,272.24,272.31,11149.0
2020-12-07 13:45:00,272.35,272.72,272.22,272.41,5525.0,272.35,272.72,272.22,272.41,5525.0
2020-12-07 13:50:00,272.59,272.7,272.25,272.36,4522.0,272.59,272.7,272.25,272.36,4522.0
2020-12-07 13:55:00,272.33,272.33,271.16,271.16,13012.0,272.33,272.33,271.16,271.16,13012.0
2020-12-07 14:00:00,271.16,271.61,270.76,271.19,16398.0,271.16,271.61,270.76,271.19,16398.0
2020-12-07 14:05:00,271.17,271.69,271.06,271.22,5174.0,271.17,271.69,271.06,271.22,5174.0
2020-12-07 14:10:00,271.22,271.3,270.0,270.17,14217.0,271.22,271.3,270.0,270.17,14217.0
2020-12-07 14:15:00,270.2,270.73,269.64,270.73,12778.0,270.2,270.73,269.64,270.73,12778.0
2020-12-07 14:20:00,270.78,270.97,270.27,270.61,6392.0,270.78,270.97,270.27,270.61,6392.0
2020-12-07 14:25:00,270.56,272.0,270.38,271.84,11093.0,270.56,272.0,270.38,271.84,11093.0
2020-12-07 14:30:00,271.62,271.74,271.07,271.22,7739.0,271.62,271.74,271.07,271.22,7739.0
2020-12-07 14:35:00,271.25,271.55,270.9,271.12,7040.0,271.25,271.55,270.9,271.12,7040.0
2020-12-07 14:40:00,271.01,271.36,270.98,270.98,6500.0,271.01,271.36,270.98,270.98,6500.0
2020-12-07 14:45:00,270.93,271.09,270.6,270.75,7988.0,270.93,271.09,270.6,270.75,7988.0
2020-12-07 14:50:00,270.74,271.59,270.68,271.55,9645.0,270.74,271.59,270.68,271.55,9645.0
2020-12-07 14:55:00,271.52,272.05,271.51,271.6,5700.0,271.52,272.05,271.51,271.6,5700.0
2020-12-07 15:00:00,271.6,272.71,271.45,272.26,9571.0,271.6,272.71,271.45,272.26,9571.0
2020-12-07 15:05:00,272.26,272.71,272.2,272.49,4845.0,272.26,272.71,272.2,272.49,4845.0
2020-12-07 15:10:00,272.5,272.94,272.42,272.76,12626.0,272.5,272.94,272.42,272.76,12626.0
2020-12-07 15:15:00,272.9,273.6,272.63,273.09,11186.0,272.9,273.6,272.63,273.09,11186.0
2020-12-07 15:20:00,273.07,273.76,272.88,273.53,16324.0,273.07,273.76,272.88,273.53,16324.0
2020-12-07 15:25:00,273.41,273.54,273.16,273.32,6950.0,273.41,273.54,273.16,273.32,6950.0
2020-12-07 15:30:00,273.31,273.87,273.2,273.63,7151.0,273.31,273.87,273.2,273.63,7151.0
2020-12-07 15:35:00,273.63,273.95,273.55,273.7,9985.0,273.63,273.95,273.55,273.7,9985.0
2020-12-07 15:40:00,273.69,273.7,272.62,272.85,7902.0,273.69,273.7,272.62,272.85,7902.0
2020-12-07 15:45:00,272.89,273.81,272.89,273.64,17774.0,272.89,273.81,272.89,273.64,17774.0
2020-12-07 15:50:00,273.71,274.44,273.22,273.22,32752.0,273.71,274.44,273.22,273.22,32752.0
2020-12-07 15:55:00,273.22,273.55,272.83,272.96,35594.0,273.22,273.55,272.83,272.96,35594.0
2020-12-08 09:30:00,270.57,271.81,269.25,270.63,21054.0,270.57,271.81,269.25,270.63,21054.0
2020-12-08 09:35:00,270.26,273.64,270.26,273.44,12581.0,270.26,273.64,270.26,273.44,12581.0
2020-12-08 09:40:00,273.79,273.91,272.25,273.08,10384.0,273.79,273.91,272.25,273.08,10384.0
2020-12-08 09:45:00,272.74,273.33,272.2,272.59,6650.0,272.74,273.33,272.2,272.59,6650.0
2020-12-08 09:50:00,272.48,272.86,271.63,271.63,3800.0,272.48,272.86,271.63,271.63,3800.0
2020-12-08 09:55:00,271.38,272.02,271.0,271.06,6137.0,271.38,272.02,271.0,271.06,6137.0
2020-12-08 10:00:00,271.12,271.12,270.34,270.8,2137.0,271.12,271.12,270.34,270.8,2137.0
2020-12-08 10:05:00,270.47,271.15,270.06,270.7,5760.0,270.47,271.15,270.06,270.7,5760.0
2020-12-08 10:10:00,271.0,271.19,269.76,270.04,6314.0,271.0,271.19,269.76,270.04,6314.0
2020-12-08 10:15:00,270.0,270.61,269.5,270.18,12399.0,270.0,270.61,269.5,270.18,12399.0
2020-12-08 10:20:00,270.19,270.8,269.87,269.88,6298.0,270.19,270.8,269.87,269.88,6298.0
2020-12-08 10:25:00,269.98,270.57,269.58,270.18,7309.0,269.98,270.57,269.58,270.18,7309.0
2020-12-08 10:30:00,270.18,271.51,270.11,271.12,3905.0,270.18,271.51,270.11,271.12,3905.0
2020-12-08 10:35:00,270.94,271.52,270.5,270.5,5712.0,270.94,271.52,270.5,270.5,5712.0
2020-12-08 10:40:00,270.67,270.67,270.1,270.3,4410.0,270.67,270.67,270.1,270.3,4410.0
2020-12-08 10:45:00,270.1,270.5,269.9,270.11,4153.0,270.1,270.5,269.9,270.11,4153.0
2020-12-08 10:50:00,270.12,270.55,269.98,270.25,7339.0,270.12,270.55,269.98,270.25,7339.0
2020-12-08 10:55:00,270.61,270.87,270.15,270.71,9496.0,270.61,270.87,270.15,270.71,9496.0
2020-12-08 11:00:00,270.73,271.16,270.56,271.16,7187.0,270.73,271.16,270.56,271.16,7187.0
2020-12-08 11:05:00,271.37,272.1,270.5,270.88,6847.0,271.37,272.1,270.5,270.88,6847.0
2020-12-08 11:10:00,270.83,270.83,270.37,270.83,1900.0,270.83,270.83,270.37,270.83,1900.0
2020-12-08 11:15:00,270.69,271.2,270.11,270.41,4446.0,270.69,271.2,270.11,270.41,4446.0
2020-12-08 11:20:00,270.41,270.88,270.36,270.69,7301.0,270.41,270.88,270.36,270.69,7301.0
2020-12-08 11:25:00,270.8,270.85,269.86,269.96,9735.0,270.8,270.85,269.86,269.96,9735.0
2020-12-08 11:30:00,270.01,270.34,269.7,269.75,8418.0,270.01,270.34,269.7,269.75,8418.0
2020-12-08 11:35:00,269.66,270.12,269.32,269.72,11918.0,269.66,270.12,269.32,269.72,11918.0
2020-12-08 11:40:00,269.72,270.01,269.31,269.79,6080.0,269.72,270.01,269.31,269.79,6080.0
2020-12-08 11:45:00,269.72,270.1,269.32,269.81,6480.0,269.72,270.1,269.32,269.81,6480.0
2020-12-08 11:50:00,269.93,270.01,269.7,269.72,3421.0,269.93,270.01,269.7,269.72,3421.0
2020-12-08 11:55:00,269.82,269.94,269.57,269.67,3400.0,269.82,269.94,269.57,269.67,3400.0
2020-12-08 12:00:00,269.54,269.76,269.28,269.76,7042.0,269.54,269.76,269.28,269.76,7042.0
2020-12-08 12:05:00,269.58,269.58,269.07,269.18,4900.0,269.58,269.58,269.07,269.18,4900.0
2020-12-08 12:10:00,269.2,269.42,268.38,268.71,10986.0,269.2,269.42,268.38,268.71,10986.0
2020-12-08 12:15:00,268.95,269.36,268.71,269.35,4459.0,268.95,269.36,268.71,269.35,4459.0
2020-12-08 12:20:00,269.12,269.25,269.02,269.2,1811.0,269.12,269.25,269.02,269.2,1811.0
2020-12-08 12:25:00,269.12,269.42,269.11,269.22,5685.0,269.12,269.42,269.11,269.22,5685.0
2020-12-08 12:30:00,269.39,270.04,269.32,269.4,2847.0,269.39,270.04,269.32,269.4,2847.0
2020-12-08 12:35:00,269.33,269.57,268.86,268.99,5332.0,269.33,269.57,268.86,268.99,5332.0
2020-12-08 12:40:00,268.93,268.97,268.57,268.7,4638.0,268.93,268.97,268.57,268.7,4638.0
2020-12-08 12:45:00,268.58,268.92,268.14,268.79,9000.0,268.58,268.92,268.14,268.79,9000.0
2020-12-08 12:50:00,268.91,269.17,268.64,268.8,2729.0,268.91,269.17,268.64,268.8,2729.0
2020-12-08 12:55:00,268.8,268.9,267.67,268.1,10478.0,268.8,268.9,267.67,268.1,10478.0
2020-12-08 13:00:00,268.24,268.45,268.0,268.45,5023.0,268.24,268.45,268.0,268.45,5023.0
2020-12-08 13:05:00,268.34,268.45,268.28,268.36,1332.0,268.34,268.45,268.28,268.36,1332.0
2020-12-08 13:10:00,268.36,269.17,268.12,269.17,4800.0,268.36,269.17,268.12,269.17,4800.0
2020-12-08 13:15:00,268.99,269.64,268.84,269.2,26869.0,268.99,269.64,268.84,269.2,26869.0
2020-12-08 13:20:00,269.3,270.08,269.29,270.04,8000.0,269.3,270.08,269.29,270.04,8000.0
2020-12-08 13:25:00,270.1,270.34,270.01,270.34,4719.0,270.1,270.34,270.01,270.34,4719.0
2020-12-08 13:30:00,270.69,270.99,270.51,270.87,3210.0,270.69,270.99,270.51,270.87,3210.0
2020-12-08 13:35:00,270.8,271.31,270.8,271.16,4440.0,270.8,271.31,270.8,271.16,4440.0
2020-12-08 13:40:00,270.86,270.97,270.75,270.92,1887.0,270.86,270.97,270.75,270.92,1887.0
2020-12-08 13:45:00,270.78,270.85,270.62,270.63,1400.0,270.78,270.85,270.62,270.63,1400.0
2020-12-08 13:50:00,270.67,270.88,270.61,270.82,3257.0,270.67,270.88,270.61,270.82,3257.0
2020-12-08 13:55:00,270.75,271.6,270.75,271.4,6000.0,270.75,271.6,270.75,271.4,6000.0
2020-12-08 14:00:00,271.42,271.87,271.41,271.87,4711.0,271.42,271.87,271.41,271.87,4711.0
2020-12-08 14:05:00,271.61,271.61,271.06,271.24,2100.0,271.61,271.61,271.06,271.24,2100.0
2020-12-08 14:10:00,271.07,271.07,270.48,270.68,2350.0,271.07,271.07,270.48,270.68,2350.0
2020-12-08 14:15:00,270.48,270.7,270.4,270.66,600.0,270.48,270.7,270.4,270.66,600.0
2020-12-08 14:20:00,270.64,271.09,270.53,270.75,4383.0,270.64,271.09,270.53,270.75,4383.0
2020-12-08 14:25:00,270.67,271.28,270.65,271.08,1761.0,270.67,271.28,270.65,271.08,1761.0
2020-12-08 14:30:00,271.05,271.57,271.05,271.36,4795.0,271.05,271.57,271.05,271.36,4795.0
2020-12-08 14:35:00,271.32,271.69,271.16,271.69,3400.0,271.32,271.69,271.16,271.69,3400.0
2020-12-08 14:40:00,271.6,272.08,271.59,272.07,4671.0,271.6,272.08,271.59,272.07,4671.0
2020-12-08 14:45:00,271.88,272.15,271.46,271.75,5744.0,271.88,272.15,271.46,271.75,5744.0
2020-12-08 14:50:00,271.78,271.9,271.16,271.43,6485.0,271.78,271.9,271.16,271.43,6485.0
2020-12-08 14:55:00,271.26,271.52,271.11,271.27,3867.0,271.26,271.52,271.11,271.27,3867.0
2020-12-08 15:00:00,271.23,271.7,271.15,271.41,8203.0,271.23,271.7,271.15,271.41,8203.0
2020-12-08 15:05:00,271.1,271.39,270.85,271.14,5341.0,271.1,271.39,270.85,271.14,5341.0
2020-12-08 15:10:00,271.05,271.14,270.18,270.26,5050.0,271.05,271.14,270.18,270.26,5050.0
2020-12-08 15:15:00,270.14,270.5,270.14,270.48,3700.0,270.14,270.5,270.14,270.48,3700.0
2020-12-08 15:20:00,270.39,270.75,270.2,270.64,4245.0,270.39,270.75,270.2,270.64,4245.0
2020-12-08 15:25:00,270.64,271.55,270.58,271.2,7300.0,270.64,271.55,270.58,271.2,7300.0
2020-12-08 15:30:00,271.4,271.74,271.16,271.74,2933.0,271.4,271.74,271.16,271.74,2933.0
2020-12-08 15:35:00,271.67,272.71,271.67,272.71,10000.0,271.67,272.71,271.67,272.71,10000.0
2020-12-08 15:40:00,272.58,272.78,272.07,272.09,6737.0,272.58,272.78,272.07,272.09,6737.0
2020-12-08 15:45:00,272.01,272.37,271.83,272.05,7689.0,272.01,272.37,271.83,272.05,7689.0
2020-12-08 15:50:00,272.1,272.2,271.63,271.78,7536.0,272.1,272.2,271.63,271.78,7536.0
2020-12-08 15:55:00,271.93,272.24,271.78,271.95,21447.0,271.93,272.24,271.78,271.95,21447.0
2020-12-09 09:30:00,271.75,274.23,271.43,271.76,14541.0,271.75,274.23,271.43,271.76,14541.0
2020-12-09 09:35:00,271.6,272.02,271.02,271.67,19591.0,271.6,272.02,271.02,271.67,19591.0
2020-12-09 09:40:00,271.57,271.87,270.24,271.15,8021.0,271.57,271.87,270.24,271.15,8021.0
2020-12-09 09:45:00,270.85,272.61,270.6,272.31,12931.0,270.85,272.61,270.6,272.31,12931.0
2020-12-09 09:50:00,272.62,272.75,271.6,272.15,7460.0,272.62,272.75,271.6,272.15,7460.0
2020-12-09 09:55:00,272.11,272.47,271.21,272.47,15500.0,272.11,272.47,271.21,272.47,15500.0
2020-12-09 10:00:00,272.41,272.94,272.33,272.33,4975.0,272.41,272.94,272.33,272.33,4975.0
2020-12-09 10:05:00,272.43,272.71,271.48,271.48,2700.0,272.43,272.71,271.48,271.48,2700.0
2020-12-09 10:10:00,271.72,272.33,271.62,271.7,2122.0,271.72,272.33,271.62,271.7,2122.0
2020-12-09 10:15:00,271.5,272.32,271.29,272.3,3079.0,271.5,272.32,271.29,272.3,3079.0
2020-12-09 10:20:00,272.57,272.95,272.43,272.94,6039.0,272.57,272.95,272.43,272.94,6039.0
2020-12-09 10:25:00,273.09,274.59,273.08,274.34,5780.0,273.09,274.59,273.08,274.34,5780.0
2020-12-09 10:30:00,274.04,274.86,273.87,274.2,4130.0,274.04,274.86,273.87,274.2,4130.0
2020-12-09 10:35:00,274.44,274.58,273.69,274.4,6284.0,274.44,274.58,273.69,274.4,6284.0
2020-12-09 10:40:00,274.5,275.17,274.44,274.76,7539.0,274.5,275.17,274.44,274.76,7539.0
2020-12-09 10:45:00,274.61,274.8,274.18,274.8,8264.0,274.61,274.8,274.18,274.8,8264.0
2020-12-09 10:50:00,274.7,275.4,274.38,275.14,8219.0,274.7,275.4,274.38,275.14,8219.0
2020-12-09 10:55:00,274.91,275.42,274.55,275.35,17727.0,274.91,275.42,274.55,275.35,17727.0
2020-12-09 11:00:00,275.41,275.41,274.6,274.85,4073.0,275.41,275.41,274.6,274.85,4073.0
2020-12-09 11:05:00,274.89,274.89,274.45,274.73,6206.0,274.89,274.89,274.45,274.73,6206.0
2020-12-09 11:10:00,274.73,275.05,274.71,274.89,1910.0,274.73,275.05,274.71,274.89,1910.0
2020-12-09 11:15:00,274.78,274.83,274.39,274.59,4763.0,274.78,274.83,274.39,274.59,4763.0
2020-12-09 11:20:00,274.48,275.0,274.32,275.0,9919.0,274.48,275.0,274.32,275.0,9919.0
2020-12-09 11:25:00,275.0,275.78,274.78,275.53,8598.0,275.0,275.78,274.78,275.53,8598.0
2020-12-09 11:30:00,275.49,275.49,274.57,274.91,4100.0,275.49,275.49,274.57,274.91,4100.0
2020-12-09 11:35:00,274.81,274.83,274.51,274.51,2000.0,274.81,274.83,274.51,274.51,2000.0
2020-12-09 11:40:00,274.77,274.78,274.25,274.66,2556.0,274.77,274.78,274.25,274.66,2556.0
2020-12-09 11:45:00,274.4,275.07,274.4,274.68,1886.0,274.4,275.07,274.4,274.68,1886.0
2020-12-09 11:50:00,274.41,274.66,274.29,274.29,1805.0,274.41,274.66,274.29,274.29,1805.0
2020-12-09 11:55:00,274.43,274.89,274.43,274.83,1200.0,274.43,274.89,274.43,274.83,1200.0
2020-12-09 12:00:00,274.68,274.93,274.64,274.81,2249.0,274.68,274.93,274.64,274.81,2249.0
2020-12-09 12:05:00,274.94,275.35,274.93,274.97,3000.0,274.94,275.35,274.93,274.97,3000.0
2020-12-09 12:10:00,275.19,275.84,275.19,275.65,2400.0,275.19,275.84,275.19,275.65,2400.0
2020-12-09 12:15:00,275.74,276.28,275.63,276.27,4495.0,275.74,276.28,275.63,276.27,4495.0
2020-12-09 12:20:00,276.52,276.66,276.22,276.43,4720.0,276.52,276.66,276.22,276.43,4720.0
2020-12-09 12:25:00,276.34,277.04,276.34,277.0,3550.0,276.34,277.04,276.34,277.0,3550.0
2020-12-09 12:30:00,277.04,277.04,276.0,276.0,11248.0,277.04,277.04,276.0,276.0,11248.0
2020-12-09 12:35:00,275.87,276.12,275.83,275.93,2100.0,275.87,276.12,275.83,275.93,2100.0
2020-12-09 12:40:00,275.83,275.92,275.67,275.68,1050.0,275.83,275.92,275.67,275.68,1050.0
2020-12-09 12:45:00,275.59,275.59,274.84,275.1,4468.0,275.59,275.59,274.84,275.1,4468.0
2020-12-09 12:50:00,274.97,275.09,274.79,275.09,2117.0,274.97,275.09,274.79,275.09,2117.0
2020-12-09 12:55:00,275.0,275.62,274.99,275.35,3891.0,275.0,275.62,274.99,275.35,3891.0
2020-12-09 13:00:00,275.38,275.38,274.88,274.88,2200.0,275.38,275.38,274.88,274.88,2200.0
2020-12-09 13:05:00,274.85,275.32,274.85,275.2,1700.0,274.85,275.32,274.85,275.2,1700.0
2020-12-09 13:10:00,275.13,275.76,275.07,275.24,2800.0,275.13,275.76,275.07,275.24,2800.0
2020-12-09 13:15:00,275.29,276.0,275.1,275.1,5203.0,275.29,276.0,275.1,275.1,5203.0
2020-12-09 13:20:00,275.21,275.68,275.2,275.39,3400.0,275.21,275.68,275.2,275.39,3400.0
2020-12-09 13:25:00,275.3,275.43,274.9,275.17,3837.0,275.3,275.43,274.9,275.17,3837.0
2020-12-09 13:30:00,275.07,275.74,274.86,275.18,12014.0,275.07,275.74,274.86,275.18,12014.0
2020-12-09 13:35:00,275.18,275.83,275.1,275.64,4308.0,275.18,275.83,275.1,275.64,4308.0
2020-12-09 13:40:00,275.64,275.9,275.01,275.21,24431.0,275.64,275.9,275.01,275.21,24431.0
2020-12-09 13:45:00,275.38,275.53,274.71,274.71,15207.0,275.38,275.53,274.71,274.71,15207.0
2020-12-09 13:50:00,274.7,274.74,274.38,274.6,3936.0,274.7,274.74,274.38,274.6,3936.0
2020-12-09 13:55:00,274.55,274.78,274.31,274.56,12051.0,274.55,274.78,274.31,274.56,12051.0
2020-12-09 14:00:00,274.63,275.03,274.37,274.87,9402.0,274.63,275.03,274.37,274.87,9402.0
2020-12-09 14:05:00,274.74,274.93,274.4,274.93,5825.0,274.74,274.93,274.4,274.93,5825.0
2020-12-09 14:10:00,274.92,274.96,274.25,274.56,10460.0,274.92,274.96,274.25,274.56,10460.0
2020-12-09 14:15:00,274.67,274.81,274.31,274.47,8217.0,274.67,274.81,274.31,274.47,8217.0
2020-12-09 14:20:00,274.29,276.03,274.28,276.03,5376.0,274.29,276.03,274.28,276.03,5376.0
2020-12-09 14:25:00,276.19,276.25,275.77,275.94,6828.0,276.19,276.25,275.77,275.94,6828.0
2020-12-09 14:30:00,275.76,276.22,275.51,275.62,3037.0,275.76,276.22,275.51,275.62,3037.0
2020-12-09 14:35:00,275.77,275.86,275.25,275.33,5052.0,275.77,275.86,275.25,275.33,5052.0
2020-12-09 14:40:00,275.45,275.45,274.74,274.75,2100.0,275.45,275.45,274.74,274.75,2100.0
2020-12-09 14:45:00,274.5,275.35,274.46,274.85,4392.0,274.5,275.35,274.46,274.85,4392.0
2020-12-09 14:50:00,274.88,275.1,274.46,274.86,3814.0,274.88,275.1,274.46,274.86,3814.0
2020-12-09 14:55:00,275.0,275.62,275.0,275.59,3003.0,275.0,275.62,275.0,275.59,3003.0
2020-12-09 15:00:00,275.48,275.59,274.92,275.22,3214.0,275.48,275.59,274.92,275.22,3214.0
2020-12-09 15:05:00,275.14,275.97,275.14,275.73,2625.0,275.14,275.97,275.14,275.73,2625.0
2020-12-09 15:10:00,275.59,275.61,275.0,275.0,2263.0,275.59,275.61,275.0,275.0,2263.0
2020-12-09 15:15:00,274.73,274.97,274.65,274.78,1835.0,274.73,274.97,274.65,274.78,1835.0
2020-12-09 15:20:00,274.96,274.96,274.44,274.75,4403.0,274.96,274.96,274.44,274.75,4403.0
2020-12-09 15:25:00,274.82,274.9,274.44,274.45,6211.0,274.82,274.9,274.44,274.45,6211.0
2020-12-09 15:30:00,274.44,274.56,274.17,274.39,4806.0,274.44,274.56,274.17,274.39,4806.0
2020-12-09 15:35:00,274.37,274.75,274.19,274.67,5037.0,274.37,274.75,274.19,274.67,5037.0
2020-12-09 15:40:00,274.76,275.24,274.68,275.19,11692.0,274.76,275.24,274.68,275.19,11692.0
2020-12-09 15:45:00,275.27,276.42,275.27,275.78,11030.0,275.27,276.42,275.27,275.78,11030.0
2020-12-09 15:50:00,275.9,276.4,275.48,276.2,12280.0,275.9,276.4,275.48,276.2,12280.0
2020-12-09 15:55:00,276.23,276.32,275.45,275.67,24156.0,276.23,276.32,275.45,275.67,24156.0
2020-12-10 09:30:00,274.0,274.0,271.5,271.5,11846.0,274.0,274.0,271.5,271.5,11846.0
2020-12-10 09:35:00,271.92,272.8,271.52,272.45,4397.0,271.92,272.8,271.52,272.45,4397.0
2020-12-10 09:40:00,273.11,274.01,273.11,273.34,6089.0,273.11,274.01,273.11,273.34,6089.0
2020-12-10 09:45:00,273.43,273.76,273.43,273.48,1152.0,273.43,273.76,273.43,273.48,1152.0
2020-12-10 09:50:00,273.76,273.93,272.75,272.79,7448.0,273.76,273.93,272.75,272.79,7448.0
2020-12-10 09:55:00,272.98,274.18,272.98,273.54,9157.0,272.98,274.18,272.98,273.54,9157.0
2020-12-10 10:00:00,273.8,274.81,273.63,274.0,14462.0,273.8,274.81,273.63,274.0,14462.0
2020-12-10 10:05:00,273.61,273.61,272.74,273.35,3694.0,273.61,273.61,272.74,273.35,3694.0
2020-12-10 10:10:00,273.4,273.55,272.39,272.7,14639.0,273.4,273.55,272.39,272.7,14639.0
2020-12-10 10:15:00,272.78,273.42,272.78,273.41,1892.0,272.78,273.42,272.78,273.41,1892.0
2020-12-10 10:20:00,273.21,273.47,272.67,272.68,3705.0,273.21,273.47,272.67,272.68,3705.0
2020-12-10 10:25:00,272.5,272.66,272.33,272.5,2763.0,272.5,272.66,272.33,272.5,2763.0
2020-12-10 10:30:00,272.38,272.48,271.92,271.96,2118.0,272.38,272.48,271.92,271.96,2118.0
2020-12-10 10:35:00,272.32,272.96,272.32,272.52,2200.0,272.32,272.96,272.32,272.52,2200.0
2020-12-10 10:40:00,272.71,272.85,272.0,272.54,4700.0,272.71,272.85,272.0,272.54,4700.0
2020-12-10 10:45:00,272.27,272.3,271.37,271.59,7062.0,272.27,272.3,271.37,271.59,7062.0
2020-12-10 10:50:00,271.6,272.28,271.41,272.06,23499.0,271.6,272.28,271.41,272.06,23499.0
2020-12-10 10:55:00,272.09,272.26,271.81,271.91,3418.0,272.09,272.26,271.81,271.91,3418.0
2020-12-10 11:00:00,271.9,272.07,271.08,271.51,10997.0,271.9,272.07,271.08,271.51,10997.0
2020-12-10 11:05:00,271.61,271.61,271.12,271.36,3027.0,271.61,271.61,271.12,271.36,3027.0
2020-12-10 11:10:00,271.59,271.59,271.15,271.47,1825.0,271.59,271.59,271.15,271.47,1825.0
2020-12-10 11:15:00,271.24,272.09,271.24,272.0,6400.0,271.24,272.09,271.24,272.0,6400.0
2020-12-10 11:20:00,272.37,272.39,272.0,272.0,1700.0,272.37,272.39,272.0,272.0,1700.0
2020-12-10 11:25:00,271.77,272.24,271.77,272.14,2491.0,271.77,272.24,271.77,272.14,2491.0
2020-12-10 11:30:00,272.17,272.17,271.79,271.79,3168.0,272.17,272.17,271.79,271.79,3168.0
2020-12-10 11:35:00,271.93,272.15,271.72,272.15,2921.0,271.93,272.15,271.72,272.15,2921.0
2020-12-10 11:40:00,272.39,272.8,272.2,272.8,4364.0,272.39,272.8,272.2,272.8,4364.0
2020-12-10 11:45:00,272.61,272.69,272.55,272.61,1097.0,272.61,272.69,272.55,272.61,1097.0
2020-12-10 11:50:00,272.66,272.66,272.0,272.07,1706.0,272.66,272.66,272.0,272.07,1706.0
2020-12-10 11:55:00,271.9,272.91,271.89,272.7,1700.0,271.9,272.91,271.89,272.7,1700.0
2020-12-10 12:00:00,272.72,272.95,272.62,272.63,1100.0,272.72,272.95,272.62,272.63,1100.0
2020-12-10 12:05:00,272.94,273.52,272.79,273.52,3034.0,272.94,273.52,272.79,273.52,3034.0
2020-12-10 12:10:00,273.53,274.07,273.32,273.94,4359.0,273.53,274.07,273.32,273.94,4359.0
2020-12-10 12:15:00,274.03,274.5,273.94,274.5,9435.0,274.03,274.5,273.94,274.5,9435.0
2020-12-10 12:20:00,274.51,274.62,274.21,274.22,1403.0,274.51,274.62,274.21,274.22,1403.0
2020-12-10 12:25:00,274.25,274.34,273.14,273.41,10173.0,274.25,274.34,273.14,273.41,10173.0
2020-12-10 12:30:00,273.64,273.86,273.25,273.5,4069.0,273.64,273.86,273.25,273.5,4069.0
2020-12-10 12:35:00,273.25,273.55,273.25,273.39,1399.0,273.25,273.55,273.25,273.39,1399.0
2020-12-10 12:40:00,273.27,273.47,273.19,273.47,1200.0,273.27,273.47,273.19,273.47,1200.0
2020-12-10 12:45:00,273.66,273.67,273.14,273.19,1073.0,273.66,273.67,273.14,273.19,1073.0
2020-12-10 12:50:00,272.95,272.95,272.38,272.72,1844.0,272.95,272.95,272.38,272.72,1844.0
2020-12-10 12:55:00,272.74,272.85,272.74,272.83,483.0,272.74,272.85,272.74,272.83,483.0
2020-12-10 13:00:00,272.83,273.14,272.83,273.14,1446.0,272.83,273.14,272.83,273.14,1446.0
2020-12-10 13:05:00,273.04,273.68,273.03,273.68,1950.0,273.04,273.68,273.03,273.68,1950.0
2020-12-10 13:10:00,273.87,273.95,273.58,273.73,2026.0,273.87,273.95,273.58,273.73,2026.0
2020-12-10 13:15:00,273.75,273.95,273.72,273.95,3026.0,273.75,273.95,273.72,273.95,3026.0
2020-12-10 13:20:00,274.08,274.32,274.04,274.04,1595.0,274.08,274.32,274.04,274.04,1595.0
2020-12-10 13:25:00,274.09,274.12,273.76,273.9,2626.0,274.09,274.12,273.76,273.9,2626.0
2020-12-10 13:30:00,273.9,274.06,273.35,273.91,3530.0,273.9,274.06,273.35,273.91,3530.0
2020-12-10 13:35:00,273.77,273.78,273.46,273.51,1222.0,273.77,273.78,273.46,273.51,1222.0
2020-12-10 13:40:00,273.87,273.97,273.51,273.55,1976.0,273.87,273.97,273.51,273.55,1976.0
2020-12-10 13:45:00,273.42,273.73,273.42,273.57,1100.0,273.42,273.73,273.42,273.57,1100.0
2020-12-10 13:50:00,273.7,274.57,273.6,274.53,4500.0,273.7,274.57,273.6,274.53,4500.0
2020-12-10 13:55:00,274.03,274.03,273.49,273.92,1700.0,274.03,274.03,273.49,273.92,1700.0
2020-12-10 14:00:00,273.78,273.93,273.52,273.79,2678.0,273.78,273.93,273.52,273.79,2678.0
2020-12-10 14:05:00,273.91,274.05,273.57,274.05,1100.0,273.91,274.05,273.57,274.05,1100.0
2020-12-10 14:10:00,273.87,273.88,273.33,273.56,1971.0,273.87,273.88,273.33,273.56,1971.0
2020-12-10 14:15:00,273.74,273.87,273.31,273.64,5704.0,273.74,273.87,273.31,273.64,5704.0
2020-12-10 14:20:00,273.53,273.53,272.73,272.82,3955.0,273.53,273.53,272.73,272.82,3955.0
2020-12-10 14:25:00,272.56,272.89,272.51,272.89,1100.0,272.56,272.89,272.51,272.89,1100.0
2020-12-10 14:30:00,273.03,273.03,272.45,272.45,1858.0,273.03,273.03,272.45,272.45,1858.0
2020-12-10 14:35:00,272.59,273.18,272.59,273.03,1735.0,272.59,273.18,272.59,273.03,1735.0
2020-12-10 14:40:00,273.03,273.36,272.8,273.36,1529.0,273.03,273.36,272.8,273.36,1529.0
2020-12-10 14:45:00,273.12,273.21,273.07,273.21,700.0,273.12,273.21,273.07,273.21,700.0
2020-12-10 14:50:00,273.12,273.18,272.3,272.45,4292.0,273.12,273.18,272.3,272.45,4292.0
2020-12-10 14:55:00,272.3,272.5,271.64,271.69,3689.0,272.3,272.5,271.64,271.69,3689.0
2020-12-10 15:00:00,271.85,272.6,271.85,272.6,12593.0,271.85,272.6,271.85,272.6,12593.0
2020-12-10 15:05:00,272.38,272.38,272.12,272.16,707.0,272.38,272.38,272.12,272.16,707.0
2020-12-10 15:10:00,272.34,272.57,272.18,272.4,800.0,272.34,272.57,272.18,272.4,800.0
2020-12-10 15:15:00,272.73,272.73,272.73,272.73,100.0,272.73,272.73,272.73,272.73,100.0
2020-12-10 15:20:00,272.88,273.05,272.87,272.98,1452.0,272.88,273.05,272.87,272.98,1452.0
2020-12-10 15:25:00,272.69,272.81,272.28,272.44,6291.0,272.69,272.81,272.28,272.44,6291.0
2020-12-10 15:30:00,272.34,272.62,272.34,272.5,1719.0,272.34,272.62,272.34,272.5,1719.0
2020-12-10 15:35:00,272.45,272.56,272.23,272.23,2597.0,272.45,272.56,272.23,272.23,2597.0
2020-12-10 15:40:00,272.23,272.26,271.93,271.96,2615.0,272.23,272.26,271.93,271.96,2615.0
2020-12-10 15:45:00,272.13,272.41,271.97,272.04,4551.0,272.13,272.41,271.97,272.04,4551.0
2020-12-10 15:50:00,272.04,272.71,272.03,272.54,10979.0,272.04,272.71,272.03,272.54,10979.0
2020-12-10 15:55:00,272.68,272.68,272.0,272.0,17329.0,272.68,272.68,272.0,272.0,17329.0
2020-12-11 09:30:00,270.01,270.01,267.73,268.58,18151.0,270.01,270.01,267.73,268.58,18151.0
2020-12-11 09:35:00,269.34,269.4,268.33,269.01,7585.0,269.34,269.4,268.33,269.01,7585.0
2020-12-11 09:40:00,268.7,268.92,267.05,267.45,6328.0,268.7,268.92,267.05,267.45,6328.0
2020-12-11 09:45:00,267.43,268.71,266.92,267.27,8815.0,267.43,268.71,266.92,267.27,8815.0
2020-12-11 09:50:00,267.22,268.6,266.68,268.22,14079.0,267.22,268.6,266.68,268.22,14079.0
2020-12-11 09:55:00,268.23,269.02,268.21,268.87,7586.0,268.23,269.02,268.21,268.87,7586.0
2020-12-11 10:00:00,268.31,268.85,267.97,268.12,5451.0,268.31,268.85,267.97,268.12,5451.0
2020-12-11 10:05:00,267.86,268.06,267.12,267.7,16270.0,267.86,268.06,267.12,267.7,16270.0
2020-12-11 10:10:00,267.85,268.67,267.45,267.63,4657.0,267.85,268.67,267.45,267.63,4657.0
2020-12-11 10:15:00,267.46,267.58,267.11,267.25,3210.0,267.46,267.58,267.11,267.25,3210.0
2020-12-11 10:20:00,267.11,267.34,266.9,267.09,6653.0,267.11,267.34,266.9,267.09,6653.0
2020-12-11 10:25:00,267.06,267.15,266.71,266.81,8765.0,267.06,267.15,266.71,266.81,8765.0
2020-12-11 10:30:00,266.68,267.02,266.55,267.01,4266.0,266.68,267.02,266.55,267.01,4266.0
2020-12-11 10:35:00,267.0,267.1,266.77,267.02,6320.0,267.0,267.1,266.77,267.02,6320.0
2020-12-11 10:40:00,266.88,266.95,266.15,266.15,5279.0,266.88,266.95,266.15,266.15,5279.0
2020-12-11 10:45:00,266.24,266.29,265.76,266.14,7144.0,266.24,266.29,265.76,266.14,7144.0
2020-12-11 10:50:00,265.96,266.12,265.14,265.35,12506.0,265.96,266.12,265.14,265.35,12506.0
2020-12-11 10:55:00,265.34,265.96,265.23,265.88,6011.0,265.34,265.96,265.23,265.88,6011.0
2020-12-11 11:00:00,265.99,266.93,265.71,265.83,25766.0,265.99,266.93,265.71,265.83,25766.0
2020-12-11 11:05:00,265.85,266.22,265.65,266.05,4925.0,265.85,266.22,265.65,266.05,4925.0
2020-12-11 11:10:00,266.16,266.32,266.0,266.2,3810.0,266.16,266.32,266.0,266.2,3810.0
2020-12-11 11:15:00,266.32,266.58,266.31,266.52,1521.0,266.32,266.58,266.31,266.52,1521.0
2020-12-11 11:20:00,266.36,266.36,265.2,265.2,5298.0,266.36,266.36,265.2,265.2,5298.0
2020-12-11 11:25:00,265.1,265.42,265.1,265.23,4150.0,265.1,265.42,265.1,265.23,4150.0
2020-12-11 11:30:00,265.21,265.31,264.55,264.71,13859.0,265.21,265.31,264.55,264.71,13859.0
2020-12-11 11:35:00,264.61,264.69,263.86,264.42,8365.0,264.61,264.69,263.86,264.42,8365.0
2020-12-11 11:40:00,264.13,264.39,263.81,263.82,5409.0,264.13,264.39,263.81,263.82,5409.0
2020-12-11 11:45:00,263.73,264.27,263.42,263.96,9209.0,263.73,264.27,263.42,263.96,9209.0
2020-12-11 11:50:00,264.2,264.4,263.89,264.18,2676.0,264.2,264.4,263.89,264.18,2676.0
2020-12-11 11:55:00,264.25,264.66,264.25,264.44,3600.0,264.25,264.66,264.25,264.44,3600.0
2020-12-11 12:00:00,264.24,265.1,264.24,264.67,12727.0,264.24,265.1,264.24,264.67,12727.0
2020-12-11 12:05:00,264.31,265.24,264.21,265.24,10336.0,264.31,265.24,264.21,265.24,10336.0
2020-12-11 12:10:00,265.38,266.91,264.13,264.13,27003.0,265.38,266.91,264.13,264.13,27003.0
2020-12-11 12:15:00,264.23,264.58,263.89,263.89,4648.0,264.23,264.58,263.89,263.89,4648.0
2020-12-11 12:20:00,263.89,264.09,263.17,263.76,7805.0,263.89,264.09,263.17,263.76,7805.0
2020-12-11 12:25:00,263.88,264.72,263.85,264.72,2900.0,263.88,264.72,263.85,264.72,2900.0
2020-12-11 12:30:00,264.48,264.69,264.19,264.24,2448.0,264.48,264.69,264.19,264.24,2448.0
2020-12-11 12:35:00,264.16,264.73,263.85,263.85,3012.0,264.16,264.73,263.85,263.85,3012.0
2020-12-11 12:40:00,264.03,264.37,263.88,264.21,3604.0,264.03,264.37,263.88,264.21,3604.0
2020-12-11 12:45:00,264.11,264.51,264.0,264.4,3974.0,264.11,264.51,264.0,264.4,3974.0
2020-12-11 12:50:00,264.24,264.61,264.09,264.61,1600.0,264.24,264.61,264.09,264.61,1600.0
2020-12-11 12:55:00,264.63,264.63,263.86,264.5,3049.0,264.63,264.63,263.86,264.5,3049.0
2020-12-11 13:00:00,264.45,265.0,264.35,264.99,5314.0,264.45,265.0,264.35,264.99,5314.0
2020-12-11 13:05:00,265.0,265.68,264.35,264.81,5472.0,265.0,265.68,264.35,264.81,5472.0
2020-12-11 13:10:00,264.81,265.2,264.81,264.95,1300.0,264.81,265.2,264.81,264.95,1300.0
2020-12-11 13:15:00,264.97,264.97,264.25,264.25,1803.0,264.97,264.97,264.25,264.25,1803.0
2020-12-11 13:20:00,264.41,264.7,264.21,264.21,6567.0,264.41,264.7,264.21,264.21,6567.0
2020-12-11 13:25:00,264.23,264.89,264.23,264.83,2999.0,264.23,264.89,264.23,264.83,2999.0
2020-12-11 13:30:00,264.97,265.22,264.86,264.89,2807.0,264.97,265.22,264.86,264.89,2807.0
2020-12-11 13:35:00,264.93,265.12,264.61,265.0,6043.0,264.93,265.12,264.61,265.0,6043.0
2020-12-11 13:40:00,264.83,264.85,264.48,264.48,812.0,264.83,264.85,264.48,264.48,812.0
2020-12-11 13:45:00,264.51,264.72,264.48,264.57,1244.0,264.51,264.72,264.48,264.57,1244.0
2020-12-11 13:50:00,264.59,265.0,264.58,264.77,3484.0,264.59,265.0,264.58,264.77,3484.0
2020-12-11 13:55:00,264.98,265.11,264.81,265.01,4092.0,264.98,265.11,264.81,265.01,4092.0
2020-12-11 14:00:00,265.02,265.45,265.01,265.45,3813.0,265.02,265.45,265.01,265.45,3813.0
2020-12-11 14:05:00,265.28,265.77,265.28,265.56,2400.0,265.28,265.77,265.28,265.56,2400.0
2020-12-11 14:10:00,265.56,265.67,265.2,265.26,3315.0,265.56,265.67,265.2,265.26,3315.0
2020-12-11 14:15:00,265.21,265.48,265.18,265.19,2200.0,265.21,265.48,265.18,265.19,2200.0
2020-12-11 14:20:00,265.19,265.46,265.05,265.34,7309.0,265.19,265.46,265.05,265.34,7309.0
2020-12-11 14:25:00,265.31,265.31,264.51,264.79,8137.0,265.31,265.31,264.51,264.79,8137.0
2020-12-11 14:30:00,265.0,265.24,264.66,265.24,12349.0,265.0,265.24,264.66,265.24,12349.0
2020-12-11 14:35:00,265.2,265.22,264.96,265.06,2250.0,265.2,265.22,264.96,265.06,2250.0
2020-12-11 14:40:00,265.08,265.25,264.48,264.52,11104.0,265.08,265.25,264.48,264.52,11104.0
2020-12-11 14:45:00,264.65,264.84,263.95,263.97,15307.0,264.65,264.84,263.95,263.97,15307.0
2020-12-11 14:50:00,264.01,264.48,263.7,264.39,12653.0,264.01,264.48,263.7,264.39,12653.0
2020-12-11 14:55:00,264.27,264.27,263.81,264.0,7660.0,264.27,264.27,263.81,264.0,7660.0
2020-12-11 15:00:00,263.92,264.2,263.48,263.5,8902.0,263.92,264.2,263.48,263.5,8902.0
2020-12-11 15:05:00,263.63,263.69,263.48,263.5,2100.0,263.63,263.69,263.48,263.5,2100.0
2020-12-11 15:10:00,263.62,263.88,263.51,263.67,9459.0,263.62,263.88,263.51,263.67,9459.0
2020-12-11 15:15:00,263.82,264.3,263.82,264.24,4896.0,263.82,264.3,263.82,264.24,4896.0
2020-12-11 15:20:00,264.39,264.5,264.26,264.39,3000.0,264.39,264.5,264.26,264.39,3000.0
2020-12-11 15:25:00,264.25,265.32,264.14,265.32,10700.0,264.25,265.32,264.14,265.32,10700.0
2020-12-11 15:30:00,265.6,265.97,265.43,265.72,7206.0,265.6,265.97,265.43,265.72,7206.0
2020-12-11 15:35:00,265.72,265.81,265.48,265.48,8924.0,265.72,265.81,265.48,265.48,8924.0
2020-12-11 15:40:00,265.54,265.6,265.21,265.21,8660.0,265.54,265.6,265.21,265.21,8660.0
2020-12-11 15:45:00,265.18,265.26,265.0,265.24,16105.0,265.18,265.26,265.0,265.24,16105.0
2020-12-11 15:50:00,265.23,265.52,264.87,265.49,28404.0,265.23,265.52,264.87,265.49,28404.0
2020-12-11 15:55:00,265.48,265.78,265.29,265.29,33851.0,265.48,265.78,265.29,265.29,33851.0
2020-12-14 09:30:00,270.29,271.78,268.72,269.89,26189.0,270.29,271.78,268.72,269.89,26189.0
2020-12-14 09:35:00,270.0,272.0,269.29,272.0,9048.0,270.0,272.0,269.29,272.0,9048.0
2020-12-14 09:40:00,271.7,271.7,269.55,270.63,10376.0,271.7,271.7,269.55,270.63,10376.0
2020-12-14 09:45:00,270.42,270.63,269.78,270.49,5565.0,270.42,270.63,269.78,270.49,5565.0
2020-12-14 09:50:00,270.63,270.69,268.5,268.52,7883.0,270.63,270.69,268.5,268.52,7883.0
2020-12-14 09:55:00,268.57,268.97,267.53,268.22,6919.0,268.57,268.97,267.53,268.22,6919.0
2020-12-14 10:00:00,268.15,268.83,267.74,268.7,9155.0,268.15,268.83,267.74,268.7,9155.0
2020-12-14 10:05:00,268.7,269.34,268.7,268.91,2100.0,268.7,269.34,268.7,268.91,2100.0
2020-12-14 10:10:00,268.78,269.14,268.6,269.14,4113.0,268.78,269.14,268.6,269.14,4113.0
2020-12-14 10:15:00,269.06,269.57,268.24,268.54,11225.0,269.06,269.57,268.24,268.54,11225.0
2020-12-14 10:20:00,268.34,268.94,268.02,268.77,8632.0,268.34,268.94,268.02,268.77,8632.0
2020-12-14 10:25:00,268.83,269.29,268.69,269.29,5533.0,268.83,269.29,268.69,269.29,5533.0
2020-12-14 10:30:00,269.35,269.5,268.82,269.27,15402.0,269.35,269.5,268.82,269.27,15402.0
2020-12-14 10:35:00,269.28,269.28,268.66,269.13,3311.0,269.28,269.28,268.66,269.13,3311.0
2020-12-14 10:40:00,269.2,269.79,268.95,269.79,4258.0,269.2,269.79,268.95,269.79,4258.0
2020-12-14 10:45:00,269.85,269.85,268.96,268.96,3176.0,269.85,269.85,268.96,268.96,3176.0
2020-12-14 10:50:00,268.99,268.99,267.35,267.51,10066.0,268.99,268.99,267.35,267.51,10066.0
2020-12-14 10:55:00,267.35,267.64,266.85,266.86,6582.0,267.35,267.64,266.85,266.86,6582.0
2020-12-14 11:00:00,266.85,267.53,266.26,267.47,3765.0,266.85,267.53,266.26,267.47,3765.0
2020-12-14 11:05:00,267.31,267.85,266.63,266.63,2388.0,267.31,267.85,266.63,266.63,2388.0
2020-12-14 11:10:00,266.63,267.53,266.5,267.04,3838.0,266.63,267.53,266.5,267.04,3838.0
2020-12-14 11:15:00,267.24,268.25,266.84,267.61,5587.0,267.24,268.25,266.84,267.61,5587.0
2020-12-14 11:20:00,267.38,268.0,267.12,268.0,2210.0,267.38,268.0,267.12,268.0,2210.0
2020-12-14 11:25:00,268.11,268.38,267.46,267.73,4835.0,268.11,268.38,267.46,267.73,4835.0
2020-12-14 11:30:00,267.97,268.15,267.4,268.07,3801.0,267.97,268.15,267.4,268.07,3801.0
2020-12-14 11:35:00,268.08,268.34,267.71,267.77,8079.0,268.08,268.34,267.71,267.77,8079.0
2020-12-14 11:40:00,267.81,268.15,267.8,268.04,3437.0,267.81,268.15,267.8,268.04,3437.0
2020-12-14 11:45:00,268.11,268.37,268.01,268.17,3700.0,268.11,268.37,268.01,268.17,3700.0
2020-12-14 11:50:00,268.26,268.31,267.92,268.31,4000.0,268.26,268.31,267.92,268.31,4000.0
2020-12-14 11:55:00,268.26,268.27,267.99,268.24,1300.0,268.26,268.27,267.99,268.24,1300.0
2020-12-14 12:00:00,268.35,268.79,268.29,268.59,3659.0,268.35,268.79,268.29,268.59,3659.0
2020-12-14 12:05:00,268.61,268.63,268.3,268.52,2739.0,268.61,268.63,268.3,268.52,2739.0
2020-12-14 12:10:00,268.56,268.78,268.49,268.57,2093.0,268.56,268.78,268.49,268.57,2093.0
2020-12-14 12:15:00,268.26,268.59,268.14,268.14,1900.0,268.26,268.59,268.14,268.14,1900.0
2020-12-14 12:20:00,268.04,268.05,267.6,267.72,2020.0,268.04,268.05,267.6,267.72,2020.0
2020-12-14 12:25:00,267.56,268.34,267.41,267.73,10598.0,267.56,268.34,267.41,267.73,10598.0
2020-12-14 12:30:00,267.7,268.06,267.49,267.88,2613.0,267.7,268.06,267.49,267.88,2613.0
2020-12-14 12:35:00,267.98,268.23,267.89,267.89,2054.0,267.98,268.23,267.89,267.89,2054.0
2020-12-14 12:40:00,267.69,267.99,267.46,267.99,4304.0,267.69,267.99,267.46,267.99,4304.0
2020-12-14 12:45:00,267.87,267.98,267.0,267.0,5900.0,267.87,267.98,267.0,267.0,5900.0
2020-12-14 12:50:00,267.19,267.22,266.95,267.07,1800.0,267.19,267.22,266.95,267.07,1800.0
2020-12-14 12:55:00,267.2,267.24,266.4,266.53,3524.0,267.2,267.24,266.4,266.53,3524.0
2020-12-14 13:00:00,266.73,266.73,265.99,265.99,1500.0,266.73,266.73,265.99,265.99,1500.0
2020-12-14 13:05:00,266.03,266.03,265.45,265.51,4354.0,266.03,266.03,265.45,265.51,4354.0
2020-12-14 13:10:00,265.51,265.62,265.08,265.48,7507.0,265.51,265.62,265.08,265.48,7507.0
2020-12-14 13:15:00,265.4,265.9,265.22,265.89,5850.0,265.4,265.9,265.22,265.89,5850.0
2020-12-14 13:20:00,265.79,266.2,265.68,266.08,2354.0,265.79,266.2,265.68,266.08,2354.0
2020-12-14 13:25:00,266.09,266.41,266.09,266.3,2600.0,266.09,266.41,266.09,266.3,2600.0
2020-12-14 13:30:00,266.3,266.8,266.3,266.8,4067.0,266.3,266.8,266.3,266.8,4067.0
2020-12-14 13:35:00,266.8,267.71,266.78,267.71,5300.0,266.8,267.71,266.78,267.71,5300.0
2020-12-14 13:40:00,267.71,267.71,267.34,267.6,3638.0,267.71,267.71,267.34,267.6,3638.0
2020-12-14 13:45:00,267.66,267.67,266.92,266.93,3664.0,267.66,267.67,266.92,266.93,3664.0
2020-12-14 13:50:00,266.97,267.07,266.55,266.83,7337.0,266.97,267.07,266.55,266.83,7337.0
2020-12-14 13:55:00,266.86,267.19,266.5,266.63,4598.0,266.86,267.19,266.5,266.63,4598.0
2020-12-14 14:00:00,266.68,266.93,266.48,266.49,2061.0,266.68,266.93,266.48,266.49,2061.0
2020-12-14 14:05:00,266.76,266.81,266.67,266.67,900.0,266.76,266.81,266.67,266.67,900.0
2020-12-14 14:10:00,266.92,266.95,266.81,266.81,1898.0,266.92,266.95,266.81,266.81,1898.0
2020-12-14 14:15:00,266.71,266.91,266.23,266.75,17295.0,266.71,266.91,266.23,266.75,17295.0
2020-12-14 14:20:00,266.98,267.25,266.83,267.06,3300.0,266.98,267.25,266.83,267.06,3300.0
2020-12-14 14:25:00,267.09,267.57,266.99,267.35,2700.0,267.09,267.57,266.99,267.35,2700.0
2020-12-14 14:30:00,267.24,267.24,266.86,266.86,2087.0,267.24,267.24,266.86,266.86,2087.0
2020-12-14 14:35:00,266.6,267.22,266.6,267.05,2950.0,266.6,267.22,266.6,267.05,2950.0
2020-12-14 14:40:00,267.16,267.49,266.76,267.15,2600.0,267.16,267.49,266.76,267.15,2600.0
2020-12-14 14:45:00,267.18,267.66,267.13,267.66,3001.0,267.18,267.66,267.13,267.66,3001.0
2020-12-14 14:50:00,267.7,267.78,267.46,267.51,4480.0,267.7,267.78,267.46,267.51,4480.0
2020-12-14 14:55:00,267.56,267.86,267.38,267.38,2000.0,267.56,267.86,267.38,267.38,2000.0
2020-12-14 15:00:00,267.59,267.61,267.4,267.46,3400.0,267.59,267.61,267.4,267.46,3400.0
2020-12-14 15:05:00,267.58,267.58,266.9,267.17,4767.0,267.58,267.58,266.9,267.17,4767.0
2020-12-14 15:10:00,267.16,267.53,267.16,267.51,1757.0,267.16,267.53,267.16,267.51,1757.0
2020-12-14 15:15:00,267.42,267.55,266.98,267.01,2951.0,267.42,267.55,266.98,267.01,2951.0
2020-12-14 15:20:00,267.14,267.38,267.05,267.38,3851.0,267.14,267.38,267.05,267.38,3851.0
2020-12-14 15:25:00,267.4,267.61,267.26,267.26,2800.0,267.4,267.61,267.26,267.26,2800.0
2020-12-14 15:30:00,267.19,267.45,266.47,266.48,6633.0,267.19,267.45,266.47,266.48,6633.0
2020-12-14 15:35:00,266.55,266.82,266.36,266.57,8832.0,266.55,266.82,266.36,266.57,8832.0
2020-12-14 15:40:00,266.44,266.57,266.15,266.23,8777.0,266.44,266.57,266.15,266.23,8777.0
2020-12-14 15:45:00,266.25,267.13,266.09,266.68,13152.0,266.25,267.13,266.09,266.68,13152.0
2020-12-14 15:50:00,266.68,267.13,266.39,266.5,13332.0,266.68,267.13,266.39,266.5,13332.0
2020-12-14 15:55:00,266.47,266.47,265.56,265.61,27991.0,266.47,266.47,265.56,265.61,27991.0
2020-12-15 09:30:00,268.7,268.93,267.0,267.0,9116.0,268.7,268.93,267.0,267.0,9116.0
2020-12-15 09:35:00,266.98,267.03,265.02,265.85,7909.0,266.98,267.03,265.02,265.85,7909.0
2020-12-15 09:40:00,265.72,265.78,264.25,265.0,4983.0,265.72,265.78,264.25,265.0,4983.0
2020-12-15 09:45:00,264.44,264.44,262.55,262.87,4313.0,264.44,264.44,262.55,262.87,4313.0
2020-12-15 09:50:00,262.9,264.38,262.81,264.26,5664.0,262.9,264.38,262.81,264.26,5664.0
2020-12-15 09:55:00,264.45,264.47,262.22,262.55,9629.0,264.45,264.47,262.22,262.55,9629.0
2020-12-15 10:00:00,262.64,263.67,262.6,263.0,5443.0,262.64,263.67,262.6,263.0,5443.0
2020-12-15 10:05:00,262.94,263.77,262.94,263.36,4136.0,262.94,263.77,262.94,263.36,4136.0
2020-12-15 10:10:00,263.59,264.9,263.55,264.47,4811.0,263.59,264.9,263.55,264.47,4811.0
2020-12-15 10:15:00,264.33,264.89,263.56,263.69,5496.0,264.33,264.89,263.56,263.69,5496.0
2020-12-15 10:20:00,263.54,263.54,262.27,262.29,3224.0,263.54,263.54,262.27,262.29,3224.0
2020-12-15 10:25:00,262.53,262.53,261.43,262.39,10515.0,262.53,262.53,261.43,262.39,10515.0
2020-12-15 10:30:00,262.54,263.71,262.53,263.13,3400.0,262.54,263.71,262.53,263.13,3400.0
2020-12-15 10:35:00,262.92,263.34,262.39,262.39,3064.0,262.92,263.34,262.39,262.39,3064.0
2020-12-15 10:40:00,262.59,263.48,262.16,263.09,4943.0,262.59,263.48,262.16,263.09,4943.0
2020-12-15 10:45:00,263.31,264.54,263.31,264.37,8946.0,263.31,264.54,263.31,264.37,8946.0
2020-12-15 10:50:00,264.55,264.8,264.31,264.49,2491.0,264.55,264.8,264.31,264.49,2491.0
2020-12-15 10:55:00,264.42,265.22,264.33,264.33,9437.0,264.42,265.22,264.33,264.33,9437.0
2020-12-15 11:00:00,264.14,264.64,263.78,264.22,4221.0,264.14,264.64,263.78,264.22,4221.0
2020-12-15 11:05:00,263.76,263.82,263.33,263.82,2707.0,263.76,263.82,263.33,263.82,2707.0
2020-12-15 11:10:00,264.29,265.67,264.29,265.48,4650.0,264.29,265.67,264.29,265.48,4650.0
2020-12-15 11:15:00,265.97,265.97,265.12,265.13,2991.0,265.97,265.97,265.12,265.13,2991.0
2020-12-15 11:20:00,264.96,265.26,264.82,265.24,2405.0,264.96,265.26,264.82,265.24,2405.0
2020-12-15 11:25:00,265.09,265.2,264.38,264.66,1891.0,265.09,265.2,264.38,264.66,1891.0
2020-12-15 11:30:00,264.59,264.72,264.58,264.72,400.0,264.59,264.72,264.58,264.72,400.0
2020-12-15 11:35:00,264.54,265.08,264.54,265.08,2084.0,264.54,265.08,264.54,265.08,2084.0
2020-12-15 11:40:00,265.3,265.63,265.3,265.4,1720.0,265.3,265.63,265.3,265.4,1720.0
2020-12-15 11:45:00,265.25,265.74,265.19,265.74,1915.0,265.25,265.74,265.19,265.74,1915.0
2020-12-15 11:50:00,265.8,266.09,265.73,265.86,3860.0,265.8,266.09,265.73,265.86,3860.0
2020-12-15 11:55:00,265.81,265.82,265.35,265.82,1600.0,265.81,265.82,265.35,265.82,1600.0
2020-12-15 12:00:00,265.82,266.17,265.78,266.17,3251.0,265.82,266.17,265.78,266.17,3251.0
2020-12-15 12:05:00,266.14,266.14,265.5,265.51,1268.0,266.14,266.14,265.5,265.51,1268.0
2020-12-15 12:10:00,265.51,266.13,265.47,266.12,3170.0,265.51,266.13,265.47,266.12,3170.0
2020-12-15 12:15:00,266.13,266.25,265.8,265.97,3559.0,266.13,266.25,265.8,265.97,3559.0
2020-12-15 12:20:00,266.13,266.25,265.6,265.61,1865.0,266.13,266.25,265.6,265.61,1865.0
2020-12-15 12:25:00,265.83,266.31,265.83,266.31,2594.0,265.83,266.31,265.83,266.31,2594.0
2020-12-15 12:30:00,266.39,266.62,266.07,266.34,2497.0,266.39,266.62,266.07,266.34,2497.0
2020-12-15 12:35:00,266.03,266.09,265.75,266.08,2088.0,266.03,266.09,265.75,266.08,2088.0
2020-12-15 12:40:00,266.26,266.26,266.04,266.04,250.0,266.26,266.26,266.04,266.04,250.0
2020-12-15 12:45:00,266.22,266.86,266.21,266.86,1793.0,266.22,266.86,266.21,266.86,1793.0
2020-12-15 12:50:00,266.76,267.25,266.68,267.12,1900.0,266.76,267.25,266.68,267.12,1900.0
2020-12-15 12:55:00,267.05,267.05,266.87,266.88,1374.0,267.05,267.05,266.87,266.88,1374.0
2020-12-15 13:00:00,266.97,267.0,266.85,266.85,800.0,266.97,267.0,266.85,266.85,800.0
2020-12-15 13:05:00,267.0,267.55,267.0,267.41,2350.0,267.0,267.55,267.0,267.41,2350.0
2020-12-15 13:10:00,267.62,267.62,267.44,267.46,500.0,267.62,267.62,267.44,267.46,500.0
2020-12-15 13:15:00,267.5,267.9,267.41,267.69,1873.0,267.5,267.9,267.41,267.69,1873.0
2020-12-15 13:20:00,267.45,267.53,267.25,267.37,1300.0,267.45,267.53,267.25,267.37,1300.0
2020-12-15 13:25:00,267.41,267.54,267.34,267.54,2058.0,267.41,267.54,267.34,267.54,2058.0
2020-12-15 13:30:00,267.6,267.89,267.56,267.67,3049.0,267.6,267.89,267.56,267.67,3049.0
2020-12-15 13:35:00,267.61,267.99,267.61,267.99,700.0,267.61,267.99,267.61,267.99,700.0
2020-12-15 13:40:00,268.0,268.31,268.0,268.2,1956.0,268.0,268.31,268.0,268.2,1956.0
2020-12-15 13:45:00,268.03,268.35,267.83,268.35,2228.0,268.03,268.35,267.83,268.35,2228.0
2020-12-15 13:50:00,268.43,268.43,268.23,268.39,600.0,268.43,268.43,268.23,268.39,600.0
2020-12-15 13:55:00,268.43,268.54,268.17,268.17,3049.0,268.43,268.54,268.17,268.17,3049.0
2020-12-15 14:00:00,268.28,268.4,268.07,268.33,2955.0,268.28,268.4,268.07,268.33,2955.0
2020-12-15 14:05:00,268.49,268.7,268.25,268.41,3151.0,268.49,268.7,268.25,268.41,3151.0
2020-12-15 14:10:00,268.43,268.71,268.42,268.67,1921.0,268.43,268.71,268.42,268.67,1921.0
2020-12-15 14:15:00,268.75,268.82,268.11,268.25,7613.0,268.75,268.82,268.11,268.25,7613.0
2020-12-15 14:20:00,268.05,268.05,267.57,267.79,1800.0,268.05,268.05,267.57,267.79,1800.0
2020-12-15 14:25:00,267.81,268.33,267.81,268.3,1325.0,267.81,268.33,267.81,268.3,1325.0
2020-12-15 14:30:00,268.35,268.56,268.27,268.27,1400.0,268.35,268.56,268.27,268.27,1400.0
2020-12-15 14:35:00,268.27,268.38,268.13,268.29,3032.0,268.27,268.38,268.13,268.29,3032.0
2020-12-15 14:40:00,268.28,268.34,268.2,268.28,1385.0,268.28,268.34,268.2,268.28,1385.0
2020-12-15 14:45:00,268.19,268.49,268.06,268.07,4812.0,268.19,268.49,268.06,268.07,4812.0
2020-12-15 14:50:00,268.17,268.18,267.8,267.88,1200.0,268.17,268.18,267.8,267.88,1200.0
2020-12-15 14:55:00,267.82,267.99,267.52,267.85,4099.0,267.82,267.99,267.52,267.85,4099.0
2020-12-15 15:00:00,268.0,268.29,268.0,268.17,2390.0,268.0,268.29,268.0,268.17,2390.0
2020-12-15 15:05:00,268.13,268.5,268.12,268.32,2592.0,268.13,268.5,268.12,268.32,2592.0
2020-12-15 15:10:00,268.26,268.42,268.16,268.42,2700.0,268.26,268.42,268.16,268.42,2700.0
2020-12-15 15:15:00,268.35,268.35,267.94,267.94,2745.0,268.35,268.35,267.94,267.94,2745.0
2020-12-15 15:20:00,267.69,267.96,267.5,267.5,3154.0,267.69,267.96,267.5,267.5,3154.0
2020-12-15 15:25:00,267.5,267.71,267.34,267.67,4920.0,267.5,267.71,267.34,267.67,4920.0
2020-12-15 15:30:00,267.65,267.65,266.98,267.31,9640.0,267.65,267.65,266.98,267.31,9640.0
2020-12-15 15:35:00,267.19,267.34,266.86,267.26,5009.0,267.19,267.34,266.86,267.26,5009.0
2020-12-15 15:40:00,267.25,267.36,267.05,267.16,3993.0,267.25,267.36,267.05,267.16,3993.0
2020-12-15 15:45:00,267.16,267.34,267.03,267.14,4300.0,267.16,267.34,267.03,267.14,4300.0
2020-12-15 15:50:00,267.24,267.56,267.22,267.51,7057.0,267.24,267.56,267.22,267.51,7057.0
2020-12-15 15:55:00,267.39,267.7,267.39,267.53,17759.0,267.39,267.7,267.39,267.53,17759.0
2020-12-16 09:30:00,268.44,268.44,267.19,268.37,10281.0,268.44,268.44,267.19,268.37,10281.0
2020-12-16 09:35:00,268.37,269.43,268.36,268.66,5582.0,268.37,269.43,268.36,268.66,5582.0
2020-12-16 09:40:00,269.11,269.19,266.69,267.52,4475.0,269.11,269.19,266.69,267.52,4475.0
2020-12-16 09:45:00,267.53,267.76,266.8,266.94,2538.0,267.53,267.76,266.8,266.94,2538.0
2020-12-16 09:50:00,266.94,266.94,266.52,266.57,1400.0,266.94,266.94,266.52,266.57,1400.0
2020-12-16 09:55:00,266.73,267.33,266.56,267.33,4216.0,266.73,267.33,266.56,267.33,4216.0
2020-12-16 10:00:00,267.63,268.26,267.62,267.92,4903.0,267.63,268.26,267.62,267.92,4903.0
2020-12-16 10:05:00,267.83,268.33,267.47,268.09,4500.0,267.83,268.33,267.47,268.09,4500.0
2020-12-16 10:10:00,267.93,268.24,267.73,268.15,7080.0,267.93,268.24,267.73,268.15,7080.0
2020-12-16 10:15:00,268.24,268.24,267.16,267.34,5604.0,268.24,268.24,267.16,267.34,5604.0
2020-12-16 10:20:00,267.64,267.88,265.75,266.27,5322.0,267.64,267.88,265.75,266.27,5322.0
2020-12-16 10:25:00,266.44,267.6,266.44,267.59,1861.0,266.44,267.6,266.44,267.59,1861.0
2020-12-16 10:30:00,267.6,267.79,267.24,267.79,5100.0,267.6,267.79,267.24,267.79,5100.0
2020-12-16 10:35:00,267.95,267.97,267.23,267.53,5994.0,267.95,267.97,267.23,267.53,5994.0
2020-12-16 10:40:00,267.43,267.95,267.4,267.95,3600.0,267.43,267.95,267.4,267.95,3600.0
2020-12-16 10:45:00,267.94,268.03,267.33,267.92,3300.0,267.94,268.03,267.33,267.92,3300.0
2020-12-16 10:50:00,267.88,268.75,267.88,268.74,4441.0,267.88,268.75,267.88,268.74,4441.0
2020-12-16 10:55:00,268.39,268.63,267.6,267.74,7587.0,268.39,268.63,267.6,267.74,7587.0
2020-12-16 11:00:00,267.74,268.28,267.74,267.88,1900.0,267.74,268.28,267.74,267.88,1900.0
2020-12-16 11:05:00,267.68,268.32,267.19,267.44,8186.0,267.68,268.32,267.19,267.44,8186.0
2020-12-16 11:10:00,267.51,268.09,267.48,268.08,3150.0,267.51,268.09,267.48,268.08,3150.0
2020-12-16 11:15:00,268.28,269.29,268.28,269.29,2585.0,268.28,269.29,268.28,269.29,2585.0
2020-12-16 11:20:00,269.38,269.87,269.07,269.87,4599.0,269.38,269.87,269.07,269.87,4599.0
2020-12-16 11:25:00,269.73,269.93,269.18,269.18,3620.0,269.73,269.93,269.18,269.18,3620.0
2020-12-16 11:30:00,269.23,269.29,268.69,268.78,4606.0,269.23,269.29,268.69,268.78,4606.0
2020-12-16 11:35:00,268.78,268.78,267.96,267.96,2200.0,268.78,268.78,267.96,267.96,2200.0
2020-12-16 11:40:00,268.1,268.45,268.0,268.16,4200.0,268.1,268.45,268.0,268.16,4200.0
2020-12-16 11:45:00,268.17,268.59,268.0,268.12,7965.0,268.17,268.59,268.0,268.12,7965.0
2020-12-16 11:50:00,268.06,268.26,267.5,267.68,15477.0,268.06,268.26,267.5,267.68,15477.0
2020-12-16 11:55:00,267.6,267.85,267.5,267.66,9362.0,267.6,267.85,267.5,267.66,9362.0
2020-12-16 12:00:00,267.73,268.37,267.46,268.21,38116.0,267.73,268.37,267.46,268.21,38116.0
2020-12-16 12:05:00,268.2,268.58,268.2,268.5,15771.0,268.2,268.58,268.2,268.5,15771.0
2020-12-16 12:10:00,268.52,268.52,268.13,268.29,6726.0,268.52,268.52,268.13,268.29,6726.0
2020-12-16 12:15:00,268.25,268.83,268.0,268.11,5201.0,268.25,268.83,268.0,268.11,5201.0
2020-12-16 12:20:00,268.22,269.14,268.21,268.75,3714.0,268.22,269.14,268.21,268.75,3714.0
2020-12-16 12:25:00,268.75,268.88,268.62,268.62,2300.0,268.75,268.88,268.62,268.62,2300.0
2020-12-16 12:30:00,268.56,268.77,268.07,268.4,4618.0,268.56,268.77,268.07,268.4,4618.0
2020-12-16 12:35:00,268.37,268.37,267.91,268.17,2442.0,268.37,268.37,267.91,268.17,2442.0
2020-12-16 12:40:00,268.34,268.52,268.28,268.49,1500.0,268.34,268.52,268.28,268.49,1500.0
2020-12-16 12:45:00,268.5,268.67,268.02,268.03,2211.0,268.5,268.67,268.02,268.03,2211.0
2020-12-16 12:50:00,267.98,267.99,267.98,267.98,400.0,267.98,267.99,267.98,267.98,400.0
2020-12-16 12:55:00,268.2,268.43,268.04,268.04,4075.0,268.2,268.43,268.04,268.04,4075.0
2020-12-16 13:00:00,268.04,268.15,268.0,268.07,2058.0,268.04,268.15,268.0,268.07,2058.0
2020-12-16 13:05:00,268.04,268.08,267.82,268.01,3302.0,268.04,268.08,267.82,268.01,3302.0
2020-12-16 13:10:00,267.91,268.01,267.73,267.78,3500.0,267.91,268.01,267.73,267.78,3500.0
2020-12-16 13:15:00,267.89,268.0,267.66,268.0,2300.0,267.89,268.0,267.66,268.0,2300.0
2020-12-16 13:20:00,268.09,268.09,267.67,267.76,2150.0,268.09,268.09,267.67,267.76,2150.0
2020-12-16 13:25:00,267.66,267.82,267.64,267.82,400.0,267.66,267.82,267.64,267.82,400.0
2020-12-16 13:30:00,267.79,267.79,267.56,267.67,2062.0,267.79,267.79,267.56,267.67,2062.0
2020-12-16 13:35:00,267.62,267.69,267.16,267.28,4185.0,267.62,267.69,267.16,267.28,4185.0
2020-12-16 13:40:00,267.47,267.47,267.11,267.16,5100.0,267.47,267.47,267.11,267.16,5100.0
2020-12-16 13:45:00,267.26,268.03,267.12,268.03,8772.0,267.26,268.03,267.12,268.03,8772.0
2020-12-16 13:50:00,268.07,268.71,268.07,268.71,7100.0,268.07,268.71,268.07,268.71,7100.0
2020-12-16 13:55:00,268.61,269.19,268.32,268.32,5731.0,268.61,269.19,268.32,268.32,5731.0
2020-12-16 14:00:00,268.33,269.01,268.15,269.01,3127.0,268.33,269.01,268.15,269.01,3127.0
2020-12-16 14:05:00,268.73,268.9,268.14,268.72,5613.0,268.73,268.9,268.14,268.72,5613.0
2020-12-16 14:10:00,268.44,268.63,268.44,268.48,2304.0,268.44,268.63,268.44,268.48,2304.0
2020-12-16 14:15:00,268.67,268.84,268.36,268.73,1995.0,268.67,268.84,268.36,268.73,1995.0
2020-12-16 14:20:00,268.67,269.37,268.67,269.32,5375.0,268.67,269.37,268.67,269.32,5375.0
2020-12-16 14:25:00,269.18,269.35,269.14,269.2,2064.0,269.18,269.35,269.14,269.2,2064.0
2020-12-16 14:30:00,269.17,269.3,268.91,269.13,3555.0,269.17,269.3,268.91,269.13,3555.0
2020-12-16 14:35:00,269.21,270.0,269.21,270.0,3497.0,269.21,270.0,269.21,270.0,3497.0
2020-12-16 14:40:00,269.85,269.97,269.51,269.8,4160.0,269.85,269.97,269.51,269.8,4160.0
2020-12-16 14:45:00,269.8,269.99,269.79,269.93,2021.0,269.8,269.99,269.79,269.93,2021.0
2020-12-16 14:50:00,269.83,270.5,269.83,270.17,8693.0,269.83,270.5,269.83,270.17,8693.0
2020-12-16 14:55:00,270.16,270.75,270.13,270.73,6970.0,270.16,270.75,270.13,270.73,6970.0
2020-12-16 15:00:00,270.62,270.97,270.21,270.26,8171.0,270.62,270.97,270.21,270.26,8171.0
2020-12-16 15:05:00,270.24,270.65,270.16,270.54,2700.0,270.24,270.65,270.16,270.54,2700.0
2020-12-16 15:10:00,270.78,270.95,270.68,270.9,4048.0,270.78,270.95,270.68,270.9,4048.0
2020-12-16 15:15:00,270.85,271.14,270.74,270.98,4536.0,270.85,271.14,270.74,270.98,4536.0
2020-12-16 15:20:00,271.22,271.37,270.83,271.26,7268.0,271.22,271.37,270.83,271.26,7268.0
2020-12-16 15:25:00,271.1,271.32,270.93,270.93,3931.0,271.1,271.32,270.93,270.93,3931.0
2020-12-16 15:30:00,271.09,271.11,270.43,270.52,6200.0,271.09,271.11,270.43,270.52,6200.0
2020-12-16 15:35:00,270.6,270.65,269.92,270.16,6564.0,270.6,270.65,269.92,270.16,6564.0
2020-12-16 15:40:00,270.08,270.41,270.08,270.24,3100.0,270.08,270.41,270.08,270.24,3100.0
2020-12-16 15:45:00,270.24,270.45,269.94,270.36,6581.0,270.24,270.45,269.94,270.36,6581.0
2020-12-16 15:50:00,270.25,270.25,269.62,269.86,11226.0,270.25,270.25,269.62,269.86,11226.0
2020-12-16 15:55:00,270.06,270.32,269.76,269.88,19701.0,270.06,270.32,269.76,269.88,19701.0
2020-12-17 09:30:00,271.0,271.04,268.19,269.14,21312.0,271.0,271.04,268.19,269.14,21312.0
2020-12-17 09:35:00,269.09,269.52,268.72,269.04,2321.0,269.09,269.52,268.72,269.04,2321.0
2020-12-17 09:40:00,269.39,270.15,269.05,269.63,3348.0,269.39,270.15,269.05,269.63,3348.0
2020-12-17 09:45:00,269.74,270.6,269.57,270.6,3529.0,269.74,270.6,269.57,270.6,3529.0
2020-12-17 09:50:00,270.89,271.02,269.79,270.11,4413.0,270.89,271.02,269.79,270.11,4413.0
2020-12-17 09:55:00,270.11,271.25,270.11,271.07,3167.0,270.11,271.25,270.11,271.07,3167.0
2020-12-17 10:00:00,271.06,271.75,271.05,271.12,2600.0,271.06,271.75,271.05,271.12,2600.0
2020-12-17 10:05:00,271.31,271.75,271.3,271.73,3500.0,271.31,271.75,271.3,271.73,3500.0
2020-12-17 10:10:00,271.44,272.2,271.4,271.93,8012.0,271.44,272.2,271.4,271.93,8012.0
2020-12-17 10:15:00,272.05,272.41,271.77,272.08,3586.0,272.05,272.41,271.77,272.08,3586.0
2020-12-17 10:20:00,271.89,272.63,271.88,272.06,8259.0,271.89,272.63,271.88,272.06,8259.0
2020-12-17 10:25:00,272.01,273.53,272.01,273.08,11158.0,272.01,273.53,272.01,273.08,11158.0
2020-12-17 10:30:00,272.82,272.97,271.94,272.01,17220.0,272.82,272.97,271.94,272.01,17220.0
2020-12-17 10:35:00,272.33,272.33,271.22,271.68,3600.0,272.33,272.33,271.22,271.68,3600.0
2020-12-17 10:40:00,271.76,271.76,270.72,270.88,5008.0,271.76,271.76,270.72,270.88,5008.0
2020-12-17 10:45:00,271.04,271.5,270.67,271.43,6019.0,271.04,271.5,270.67,271.43,6019.0
2020-12-17 10:50:00,271.23,271.38,270.98,270.98,5563.0,271.23,271.38,270.98,270.98,5563.0
2020-12-17 10:55:00,270.95,270.97,270.41,270.58,2150.0,270.95,270.97,270.41,270.58,2150.0
2020-12-17 11:00:00,270.54,270.56,269.42,269.5,4182.0,270.54,270.56,269.42,269.5,4182.0
2020-12-17 11:05:00,269.48,269.89,269.39,269.58,1300.0,269.48,269.89,269.39,269.58,1300.0
2020-12-17 11:10:00,269.61,270.34,269.41,270.33,2794.0,269.61,270.34,269.41,270.33,2794.0
2020-12-17 11:15:00,269.87,270.05,269.71,270.05,1300.0,269.87,270.05,269.71,270.05,1300.0
2020-12-17 11:20:00,269.77,270.39,269.77,270.27,1473.0,269.77,270.39,269.77,270.27,1473.0
2020-12-17 11:25:00,270.36,270.65,270.27,270.41,2900.0,270.36,270.65,270.27,270.41,2900.0
2020-12-17 11:30:00,270.25,270.41,270.16,270.27,1314.0,270.25,270.41,270.16,270.27,1314.0
2020-12-17 11:35:00,270.5,270.5,270.09,270.36,1200.0,270.5,270.5,270.09,270.36,1200.0
2020-12-17 11:40:00,270.36,270.57,270.36,270.38,1564.0,270.36,270.57,270.36,270.38,1564.0
2020-12-17 11:45:00,270.26,270.56,270.16,270.33,1131.0,270.26,270.56,270.16,270.33,1131.0
2020-12-17 11:50:00,270.46,270.46,269.98,270.03,819.0,270.46,270.46,269.98,270.03,819.0
2020-12-17 11:55:00,270.14,270.53,270.07,270.53,2547.0,270.14,270.53,270.07,270.53,2547.0
2020-12-17 12:00:00,270.25,270.54,270.17,270.44,1155.0,270.25,270.54,270.17,270.44,1155.0
2020-12-17 12:05:00,270.13,270.13,269.96,270.09,800.0,270.13,270.13,269.96,270.09,800.0
2020-12-17 12:10:00,270.21,270.22,269.42,269.6,2214.0,270.21,270.22,269.42,269.6,2214.0
2020-12-17 12:15:00,269.51,269.78,269.47,269.53,3350.0,269.51,269.78,269.47,269.53,3350.0
2020-12-17 12:20:00,269.65,270.02,269.64,270.02,2778.0,269.65,270.02,269.64,270.02,2778.0
2020-12-17 12:25:00,270.0,270.02,269.6,269.82,4100.0,270.0,270.02,269.6,269.82,4100.0
2020-12-17 12:30:00,269.86,270.49,269.86,270.38,6889.0,269.86,270.49,269.86,270.38,6889.0
2020-12-17 12:35:00,270.46,271.4,270.42,271.4,4096.0,270.46,271.4,270.42,271.4,4096.0
2020-12-17 12:40:00,271.52,271.52,271.11,271.25,5190.0,271.52,271.52,271.11,271.25,5190.0
2020-12-17 12:45:00,271.28,272.89,271.28,272.53,25359.0,271.28,272.89,271.28,272.53,25359.0
2020-12-17 12:50:00,272.46,272.89,271.84,272.07,8193.0,272.46,272.89,271.84,272.07,8193.0
2020-12-17 12:55:00,272.08,272.24,271.68,271.68,1500.0,272.08,272.24,271.68,271.68,1500.0
2020-12-17 13:00:00,271.79,271.79,271.33,271.61,2140.0,271.79,271.79,271.33,271.61,2140.0
2020-12-17 13:05:00,271.36,271.49,271.02,271.24,2789.0,271.36,271.49,271.02,271.24,2789.0
2020-12-17 13:10:00,271.06,271.45,271.06,271.33,1600.0,271.06,271.45,271.06,271.33,1600.0
2020-12-17 13:15:00,271.2,271.66,271.17,271.66,2543.0,271.2,271.66,271.17,271.66,2543.0
2020-12-17 13:20:00,271.81,271.81,271.58,271.67,500.0,271.81,271.81,271.58,271.67,500.0
2020-12-17 13:25:00,271.46,271.76,271.46,271.55,1976.0,271.46,271.76,271.46,271.55,1976.0
2020-12-17 13:30:00,271.4,271.78,271.4,271.64,1600.0,271.4,271.78,271.4,271.64,1600.0
2020-12-17 13:35:00,271.46,271.73,271.37,271.73,1869.0,271.46,271.73,271.37,271.73,1869.0
2020-12-17 13:40:00,271.57,271.57,271.15,271.15,619.0,271.57,271.57,271.15,271.15,619.0
2020-12-17 13:45:00,271.17,271.17,271.01,271.13,1100.0,271.17,271.17,271.01,271.13,1100.0
2020-12-17 13:50:00,271.12,271.4,270.95,271.37,2867.0,271.12,271.4,270.95,271.37,2867.0
2020-12-17 13:55:00,271.44,272.18,271.25,271.56,9407.0,271.44,272.18,271.25,271.56,9407.0
2020-12-17 14:00:00,271.55,271.55,270.71,270.88,2396.0,271.55,271.55,270.71,270.88,2396.0
2020-12-17 14:05:00,270.64,270.64,270.16,270.5,1500.0,270.64,270.64,270.16,270.5,1500.0
2020-12-17 14:10:00,270.69,270.75,270.21,270.21,1609.0,270.69,270.75,270.21,270.21,1609.0
2020-12-17 14:15:00,270.35,270.44,270.0,270.19,3300.0,270.35,270.44,270.0,270.19,3300.0
2020-12-17 14:20:00,270.16,270.71,270.15,270.62,2503.0,270.16,270.71,270.15,270.62,2503.0
2020-12-17 14:25:00,270.68,271.04,270.65,271.04,12026.0,270.68,271.04,270.65,271.04,12026.0
2020-12-17 14:30:00,271.04,271.78,271.04,271.75,4039.0,271.04,271.78,271.04,271.75,4039.0
2020-12-17 14:35:00,271.87,272.51,271.67,272.31,3553.0,271.87,272.51,271.67,272.31,3553.0
2020-12-17 14:40:00,272.21,272.31,271.76,271.99,3021.0,272.21,272.31,271.76,271.99,3021.0
2020-12-17 14:45:00,272.24,272.65,272.12,272.65,2200.0,272.24,272.65,272.12,272.65,2200.0
2020-12-17 14:50:00,272.63,273.06,272.49,272.69,3800.0,272.63,273.06,272.49,272.69,3800.0
2020-12-17 14:55:00,272.47,272.91,272.42,272.91,9494.0,272.47,272.91,272.42,272.91,9494.0
2020-12-17 15:00:00,272.78,273.53,272.62,272.81,13751.0,272.78,273.53,272.62,272.81,13751.0
2020-12-17 15:05:00,272.81,273.0,272.76,272.77,4010.0,272.81,273.0,272.76,272.77,4010.0
2020-12-17 15:10:00,272.61,273.0,272.56,272.93,4575.0,272.61,273.0,272.56,272.93,4575.0
2020-12-17 15:15:00,272.98,273.0,272.33,272.33,5196.0,272.98,273.0,272.33,272.33,5196.0
2020-12-17 15:20:00,272.62,272.92,272.62,272.85,1991.0,272.62,272.92,272.62,272.85,1991.0
2020-12-17 15:25:00,272.93,273.0,272.44,272.44,4275.0,272.93,273.0,272.44,272.44,4275.0
2020-12-17 15:30:00,272.44,272.77,272.31,272.68,3039.0,272.44,272.77,272.31,272.68,3039.0
2020-12-17 15:35:00,272.72,273.44,272.69,273.18,16956.0,272.72,273.44,272.69,273.18,16956.0
2020-12-17 15:40:00,273.35,273.6,273.24,273.48,3940.0,273.35,273.6,273.24,273.48,3940.0
2020-12-17 15:45:00,273.49,273.65,272.87,272.97,13008.0,273.49,273.65,272.87,272.97,13008.0
2020-12-17 15:50:00,273.03,273.12,272.12,272.12,31297.0,273.03,273.12,272.12,272.12,31297.0
2020-12-17 15:55:00,272.25,273.42,272.04,272.78,40063.0,272.25,273.42,272.04,272.78,40063.0
2020-12-18 09:30:00,272.01,273.69,271.77,271.8,73845.0,272.01,273.69,271.77,271.8,73845.0
2020-12-18 09:35:00,271.8,271.8,271.06,271.64,2576.0,271.8,271.8,271.06,271.64,2576.0
2020-12-18 09:40:00,271.79,272.33,271.55,272.08,2300.0,271.79,272.33,271.55,272.08,2300.0
2020-12-18 09:45:00,271.91,271.91,271.13,271.76,3011.0,271.91,271.91,271.13,271.76,3011.0
2020-12-18 09:50:00,271.81,271.81,269.19,269.88,6627.0,271.81,271.81,269.19,269.88,6627.0
2020-12-18 09:55:00,269.87,270.23,269.48,269.48,9156.0,269.87,270.23,269.48,269.48,9156.0
2020-12-18 10:00:00,269.47,270.81,269.03,270.3,10080.0,269.47,270.81,269.03,270.3,10080.0
2020-12-18 10:05:00,270.29,271.63,269.99,271.25,11773.0,270.29,271.63,269.99,271.25,11773.0
2020-12-18 10:10:00,271.07,272.03,270.69,272.03,51321.0,271.07,272.03,270.69,272.03,51321.0
2020-12-18 10:15:00,271.94,272.15,271.71,271.71,1600.0,271.94,272.15,271.71,271.71,1600.0
2020-12-18 10:20:00,271.83,272.33,271.83,271.94,3098.0,271.83,272.33,271.83,271.94,3098.0
2020-12-18 10:25:00,271.93,272.3,271.45,271.73,1350.0,271.93,272.3,271.45,271.73,1350.0
2020-12-18 10:30:00,271.65,271.79,271.36,271.36,2727.0,271.65,271.79,271.36,271.36,2727.0
2020-12-18 10:35:00,271.37,271.7,271.27,271.44,3788.0,271.37,271.7,271.27,271.44,3788.0
2020-12-18 10:40:00,271.68,271.83,271.57,271.76,2099.0,271.68,271.83,271.57,271.76,2099.0
2020-12-18 10:45:00,271.81,272.0,268.51,269.48,34985.0,271.81,272.0,268.51,269.48,34985.0
2020-12-18 10:50:00,269.94,271.07,269.81,270.82,4248.0,269.94,271.07,269.81,270.82,4248.0
2020-12-18 10:55:00,270.59,271.14,270.57,270.98,2400.0,270.59,271.14,270.57,270.98,2400.0
2020-12-18 11:00:00,270.97,271.43,270.46,270.87,3000.0,270.97,271.43,270.46,270.87,3000.0
2020-12-18 11:05:00,270.96,271.6,270.77,271.09,3380.0,270.96,271.6,270.77,271.09,3380.0
2020-12-18 11:10:00,270.98,270.98,270.36,270.36,925.0,270.98,270.98,270.36,270.36,925.0
2020-12-18 11:15:00,270.43,270.71,270.04,270.68,2100.0,270.43,270.71,270.04,270.68,2100.0
2020-12-18 11:20:00,270.81,271.24,270.67,271.09,2521.0,270.81,271.24,270.67,271.09,2521.0
2020-12-18 11:25:00,271.23,271.42,270.75,270.82,2000.0,271.23,271.42,270.75,270.82,2000.0
2020-12-18 11:30:00,270.68,270.88,270.5,270.88,2800.0,270.68,270.88,270.5,270.88,2800.0
2020-12-18 11:35:00,270.58,270.62,270.14,270.14,1725.0,270.58,270.62,270.14,270.14,1725.0
2020-12-18 11:40:00,270.14,270.46,270.0,270.35,2731.0,270.14,270.46,270.0,270.35,2731.0
2020-12-18 11:45:00,270.34,270.35,269.81,270.25,2651.0,270.34,270.35,269.81,270.25,2651.0
2020-12-18 11:50:00,270.15,270.5,270.1,270.5,1428.0,270.15,270.5,270.1,270.5,1428.0
2020-12-18 11:55:00,270.41,270.5,270.28,270.28,1100.0,270.41,270.5,270.28,270.28,1100.0
2020-12-18 12:00:00,270.35,270.44,270.29,270.44,500.0,270.35,270.44,270.29,270.44,500.0
2020-12-18 12:05:00,270.45,270.72,270.33,270.47,1308.0,270.45,270.72,270.33,270.47,1308.0
2020-12-18 12:10:00,270.56,270.59,270.33,270.59,1370.0,270.56,270.59,270.33,270.59,1370.0
2020-12-18 12:15:00,270.59,270.72,270.45,270.64,1900.0,270.59,270.72,270.45,270.64,1900.0
2020-12-18 12:20:00,270.61,271.0,270.61,270.71,3315.0,270.61,271.0,270.61,270.71,3315.0
2020-12-18 12:25:00,270.81,270.98,270.81,270.91,1487.0,270.81,270.98,270.81,270.91,1487.0
2020-12-18 12:30:00,270.76,270.81,270.28,270.5,2977.0,270.76,270.81,270.28,270.5,2977.0
2020-12-18 12:35:00,270.29,270.32,270.12,270.14,2460.0,270.29,270.32,270.12,270.14,2460.0
2020-12-18 12:40:00,270.15,270.55,269.97,270.33,1900.0,270.15,270.55,269.97,270.33,1900.0
2020-12-18 12:45:00,270.38,270.93,270.3,270.78,4600.0,270.38,270.93,270.3,270.78,4600.0
2020-12-18 12:50:00,270.87,270.92,270.66,270.66,2000.0,270.87,270.92,270.66,270.66,2000.0
2020-12-18 12:55:00,270.67,271.77,270.67,271.5,4712.0,270.67,271.77,270.67,271.5,4712.0
2020-12-18 13:00:00,271.64,271.64,271.33,271.33,700.0,271.64,271.64,271.33,271.33,700.0
2020-12-18 13:05:00,271.44,271.44,271.03,271.03,3400.0,271.44,271.44,271.03,271.03,3400.0
2020-12-18 13:10:00,271.04,271.57,270.99,271.43,2050.0,271.04,271.57,270.99,271.43,2050.0
2020-12-18 13:15:00,271.3,271.3,271.08,271.08,2000.0,271.3,271.3,271.08,271.08,2000.0
2020-12-18 13:20:00,271.22,271.23,271.01,271.08,812.0,271.22,271.23,271.01,271.08,812.0
2020-12-18 13:25:00,271.2,271.37,271.2,271.27,800.0,271.2,271.37,271.2,271.27,800.0
2020-12-18 13:30:00,271.13,271.13,270.65,270.65,3144.0,271.13,271.13,270.65,270.65,3144.0
2020-12-18 13:35:00,270.88,270.9,270.75,270.9,300.0,270.88,270.9,270.75,270.9,300.0
2020-12-18 13:40:00,270.77,271.23,270.76,271.13,2172.0,270.77,271.23,270.76,271.13,2172.0
2020-12-18 13:45:00,271.21,271.38,271.19,271.25,2117.0,271.21,271.38,271.19,271.25,2117.0
2020-12-18 13:50:00,271.38,271.44,271.16,271.23,1938.0,271.38,271.44,271.16,271.23,1938.0
2020-12-18 13:55:00,271.23,271.23,270.44,270.52,8374.0,271.23,271.23,270.44,270.52,8374.0
2020-12-18 14:00:00,270.51,270.51,270.06,270.1,2372.0,270.51,270.51,270.06,270.1,2372.0
2020-12-18 14:05:00,270.19,270.5,270.19,270.4,1900.0,270.19,270.5,270.19,270.4,1900.0
2020-12-18 14:10:00,270.31,270.4,269.99,270.32,2600.0,270.31,270.4,269.99,270.32,2600.0
2020-12-18 14:15:00,270.29,270.37,270.18,270.21,2309.0,270.29,270.37,270.18,270.21,2309.0
2020-12-18 14:20:00,270.31,270.63,270.31,270.52,989.0,270.31,270.63,270.31,270.52,989.0
2020-12-18 14:25:00,270.43,270.71,270.28,270.53,2506.0,270.43,270.71,270.28,270.53,2506.0
2020-12-18 14:30:00,270.51,270.62,270.28,270.36,3110.0,270.51,270.62,270.28,270.36,3110.0
2020-12-18 14:35:00,270.4,270.57,270.4,270.57,500.0,270.4,270.57,270.4,270.57,500.0
2020-12-18 14:40:00,270.42,270.82,270.42,270.59,2639.0,270.42,270.82,270.42,270.59,2639.0
2020-12-18 14:45:00,270.56,270.57,270.4,270.55,1100.0,270.56,270.57,270.4,270.55,1100.0
2020-12-18 14:50:00,270.43,270.44,270.13,270.23,2100.0,270.43,270.44,270.13,270.23,2100.0
2020-12-18 14:55:00,270.21,270.29,269.95,270.21,1976.0,270.21,270.29,269.95,270.21,1976.0
2020-12-18 15:00:00,270.29,270.29,269.52,269.53,4800.0,270.29,270.29,269.52,269.53,4800.0
2020-12-18 15:05:00,269.52,269.71,269.09,269.09,4200.0,269.52,269.71,269.09,269.09,4200.0
2020-12-18 15:10:00,269.02,269.25,268.54,268.68,5493.0,269.02,269.25,268.54,268.68,5493.0
2020-12-18 15:15:00,268.82,269.17,268.27,268.35,3024.0,268.82,269.17,268.27,268.35,3024.0
2020-12-18 15:20:00,268.46,268.46,267.55,267.6,5930.0,268.46,268.46,267.55,267.6,5930.0
2020-12-18 15:25:00,267.42,267.77,267.29,267.49,7003.0,267.42,267.77,267.29,267.49,7003.0
2020-12-18 15:30:00,267.46,267.46,267.05,267.05,8417.0,267.46,267.46,267.05,267.05,8417.0
2020-12-18 15:35:00,267.0,267.0,266.64,266.79,8948.0,267.0,267.0,266.64,266.79,8948.0
2020-12-18 15:40:00,266.86,267.81,266.56,267.65,14389.0,266.86,267.81,266.56,267.65,14389.0
2020-12-18 15:45:00,267.59,268.63,267.59,268.52,11491.0,267.59,268.63,267.59,268.52,11491.0
2020-12-18 15:50:00,268.23,271.88,267.03,268.1,214173.0,268.23,271.88,267.03,268.1,214173.0
2020-12-18 15:55:00,268.77,269.98,268.04,268.3,127389.0,268.77,269.98,268.04,268.3,127389.0
2020-12-21 09:30:00,260.78,264.03,258.0,261.5,34451.0,260.78,264.03,258.0,261.5,34451.0
2020-12-21 09:35:00,261.75,264.04,261.74,263.97,9824.0,261.75,264.04,261.74,263.97,9824.0
2020-12-21 09:40:00,263.54,263.77,262.92,263.06,3800.0,263.54,263.77,262.92,263.06,3800.0
2020-12-21 09:45:00,262.94,263.49,262.56,262.87,8271.0,262.94,263.49,262.56,262.87,8271.0
2020-12-21 09:50:00,262.93,263.5,262.5,263.32,9080.0,262.93,263.5,262.5,263.32,9080.0
2020-12-21 09:55:00,263.09,263.09,262.32,262.61,6481.0,263.09,263.09,262.32,262.61,6481.0
2020-12-21 10:00:00,262.55,262.55,261.76,262.09,13140.0,262.55,262.55,261.76,262.09,13140.0
2020-12-21 10:05:00,262.21,262.23,261.47,261.85,9166.0,262.21,262.23,261.47,261.85,9166.0
2020-12-21 10:10:00,261.9,262.31,261.54,261.78,6150.0,261.9,262.31,261.54,261.78,6150.0
2020-12-21 10:15:00,261.7,262.37,261.42,261.64,4619.0,261.7,262.37,261.42,261.64,4619.0
2020-12-21 10:20:00,261.68,261.7,261.03,261.37,6670.0,261.68,261.7,261.03,261.37,6670.0
2020-12-21 10:25:00,261.46,261.84,260.97,261.84,7915.0,261.46,261.84,260.97,261.84,7915.0
2020-12-21 10:30:00,261.87,262.85,261.54,261.84,12189.0,261.87,262.85,261.54,261.84,12189.0
2020-12-21 10:35:00,262.24,263.1,262.0,263.1,3000.0,262.24,263.1,262.0,263.1,3000.0
2020-12-21 10:40:00,262.86,263.67,262.86,263.6,3378.0,262.86,263.67,262.86,263.6,3378.0
2020-12-21 10:45:00,263.86,264.25,263.68,263.87,3195.0,263.86,264.25,263.68,263.87,3195.0
2020-12-21 10:50:00,264.06,264.38,263.84,263.98,4759.0,264.06,264.38,263.84,263.98,4759.0
2020-12-21 10:55:00,264.04,264.04,263.43,263.65,3576.0,264.04,264.04,263.43,263.65,3576.0
2020-12-21 11:00:00,263.63,263.79,262.99,263.42,3300.0,263.63,263.79,262.99,263.42,3300.0
2020-12-21 11:05:00,263.48,264.45,263.47,264.45,9293.0,263.48,264.45,263.47,264.45,9293.0
2020-12-21 11:10:00,264.44,264.44,264.11,264.27,2050.0,264.44,264.44,264.11,264.27,2050.0
2020-12-21 11:15:00,264.56,264.91,263.95,264.55,5087.0,264.56,264.91,263.95,264.55,5087.0
2020-12-21 11:20:00,264.92,264.92,264.41,264.42,1300.0,264.92,264.92,264.41,264.42,1300.0
2020-12-21 11:25:00,264.45,264.94,264.45,264.93,2615.0,264.45,264.94,264.45,264.93,2615.0
2020-12-21 11:30:00,264.92,265.12,264.38,264.45,1587.0,264.92,265.12,264.38,264.45,1587.0
2020-12-21 11:35:00,264.54,265.1,264.53,264.88,1895.0,264.54,265.1,264.53,264.88,1895.0
2020-12-21 11:40:00,264.96,265.46,264.96,265.34,4296.0,264.96,265.46,264.96,265.34,4296.0
2020-12-21 11:45:00,265.17,265.55,265.16,265.55,1615.0,265.17,265.55,265.16,265.55,1615.0
2020-12-21 11:50:00,265.5,266.12,265.5,266.01,4106.0,265.5,266.12,265.5,266.01,4106.0
2020-12-21 11:55:00,266.18,266.32,265.95,266.07,5433.0,266.18,266.32,265.95,266.07,5433.0
2020-12-21 12:00:00,266.19,267.04,266.19,266.76,5363.0,266.19,267.04,266.19,266.76,5363.0
2020-12-21 12:05:00,266.9,266.9,266.44,266.61,2699.0,266.9,266.9,266.44,266.61,2699.0
2020-12-21 12:10:00,266.47,266.59,265.96,266.11,3400.0,266.47,266.59,265.96,266.11,3400.0
2020-12-21 12:15:00,266.16,266.68,266.02,266.45,3450.0,266.16,266.68,266.02,266.45,3450.0
2020-12-21 12:20:00,266.61,266.96,266.61,266.96,300.0,266.61,266.96,266.61,266.96,300.0
2020-12-21 12:25:00,267.19,267.58,267.19,267.58,2400.0,267.19,267.58,267.19,267.58,2400.0
2020-12-21 12:30:00,267.75,267.9,267.67,267.8,1600.0,267.75,267.9,267.67,267.8,1600.0
2020-12-21 12:35:00,267.96,268.42,267.86,268.42,4523.0,267.96,268.42,267.86,268.42,4523.0
2020-12-21 12:40:00,268.49,268.72,267.91,267.95,2800.0,268.49,268.72,267.91,267.95,2800.0
2020-12-21 12:45:00,267.93,268.24,267.84,268.24,1324.0,267.93,268.24,267.84,268.24,1324.0
2020-12-21 12:50:00,268.21,268.53,268.14,268.35,3881.0,268.21,268.53,268.14,268.35,3881.0
2020-12-21 12:55:00,268.29,268.47,268.2,268.26,1227.0,268.29,268.47,268.2,268.26,1227.0
2020-12-21 13:00:00,268.33,268.33,267.99,268.32,1537.0,268.33,268.33,267.99,268.32,1537.0
2020-12-21 13:05:00,268.18,268.39,268.11,268.39,2000.0,268.18,268.39,268.11,268.39,2000.0
2020-12-21 13:10:00,268.12,268.35,267.69,268.12,1600.0,268.12,268.35,267.69,268.12,1600.0
2020-12-21 13:15:00,268.47,268.5,268.18,268.5,600.0,268.47,268.5,268.18,268.5,600.0
2020-12-21 13:20:00,268.31,268.49,268.09,268.27,1619.0,268.31,268.49,268.09,268.27,1619.0
2020-12-21 13:25:00,268.23,268.78,268.21,268.21,9280.0,268.23,268.78,268.21,268.21,9280.0
2020-12-21 13:30:00,268.32,268.5,268.24,268.4,400.0,268.32,268.5,268.24,268.4,400.0
2020-12-21 13:35:00,268.24,268.76,268.23,268.76,1523.0,268.24,268.76,268.23,268.76,1523.0
2020-12-21 13:40:00,268.8,269.18,268.68,269.18,3911.0,268.8,269.18,268.68,269.18,3911.0
2020-12-21 13:45:00,268.95,269.0,268.63,268.63,3209.0,268.95,269.0,268.63,268.63,3209.0
2020-12-21 13:50:00,268.63,268.76,268.56,268.72,2273.0,268.63,268.76,268.56,268.72,2273.0
2020-12-21 13:55:00,268.68,268.82,268.47,268.47,2445.0,268.68,268.82,268.47,268.47,2445.0
2020-12-21 14:00:00,268.61,268.61,267.1,267.43,3414.0,268.61,268.61,267.1,267.43,3414.0
2020-12-21 14:05:00,267.5,267.82,267.31,267.82,1824.0,267.5,267.82,267.31,267.82,1824.0
2020-12-21 14:10:00,267.9,268.45,267.9,268.25,1901.0,267.9,268.45,267.9,268.25,1901.0
2020-12-21 14:15:00,268.45,268.88,268.23,268.88,3143.0,268.45,268.88,268.23,268.88,3143.0
2020-12-21 14:20:00,268.45,268.88,268.45,268.88,900.0,268.45,268.88,268.45,268.88,900.0
2020-12-21 14:25:00,269.11,269.37,268.96,268.96,1300.0,269.11,269.37,268.96,268.96,1300.0
2020-12-21 14:30:00,268.83,269.23,268.8,268.87,2267.0,268.83,269.23,268.8,268.87,2267.0
2020-12-21 14:35:00,269.22,269.29,268.6,268.7,2200.0,269.22,269.29,268.6,268.7,2200.0
2020-12-21 14:40:00,268.81,268.81,268.23,268.32,1900.0,268.81,268.81,268.23,268.32,1900.0
2020-12-21 14:45:00,268.19,268.53,267.81,267.81,2000.0,268.19,268.53,267.81,267.81,2000.0
2020-12-21 14:50:00,267.65,267.78,267.29,267.58,4002.0,267.65,267.78,267.29,267.58,4002.0
2020-12-21 14:55:00,267.59,268.4,267.48,267.84,4342.0,267.59,268.4,267.48,267.84,4342.0
2020-12-21 15:00:00,267.85,267.85,267.4,267.44,1100.0,267.85,267.85,267.4,267.44,1100.0
2020-12-21 15:05:00,267.33,267.57,267.31,267.5,1100.0,267.33,267.57,267.31,267.5,1100.0
2020-12-21 15:10:00,267.28,267.8,267.26,267.8,1508.0,267.28,267.8,267.26,267.8,1508.0
2020-12-21 15:15:00,267.74,267.86,267.74,267.81,1800.0,267.74,267.86,267.74,267.81,1800.0
2020-12-21 15:20:00,267.88,268.0,267.65,267.89,2900.0,267.88,268.0,267.65,267.89,2900.0
2020-12-21 15:25:00,267.72,268.5,267.72,268.47,6375.0,267.72,268.5,267.72,268.47,6375.0
2020-12-21 15:30:00,268.47,268.77,268.41,268.44,13180.0,268.47,268.77,268.41,268.44,13180.0
2020-12-21 15:35:00,268.61,268.8,268.35,268.8,6846.0,268.61,268.8,268.35,268.8,6846.0
2020-12-21 15:40:00,269.02,269.04,268.16,268.25,3920.0,269.02,269.04,268.16,268.25,3920.0
2020-12-21 15:45:00,268.13,268.31,267.66,267.68,7163.0,268.13,268.31,267.66,267.68,7163.0
2020-12-21 15:50:00,267.59,267.72,267.23,267.65,9928.0,267.59,267.72,267.23,267.65,9928.0
2020-12-21 15:55:00,267.79,268.44,267.55,268.44,32917.0,267.79,268.44,267.55,268.44,32917.0
2020-12-22 09:30:00,268.11,269.6,268.11,269.36,8458.0,268.11,269.6,268.11,269.36,8458.0
2020-12-22 09:35:00,269.66,269.66,267.41,267.46,2443.0,269.66,269.66,267.41,267.46,2443.0
2020-12-22 09:40:00,267.05,267.05,266.18,266.66,2122.0,267.05,267.05,266.18,266.66,2122.0
2020-12-22 09:45:00,266.71,267.46,266.69,266.69,1204.0,266.71,267.46,266.69,266.69,1204.0
2020-12-22 09:50:00,266.94,267.2,266.26,267.08,2507.0,266.94,267.2,266.26,267.08,2507.0
2020-12-22 09:55:00,266.53,267.08,265.68,265.68,3888.0,266.53,267.08,265.68,265.68,3888.0
2020-12-22 10:00:00,265.79,266.32,265.68,265.92,2230.0,265.79,266.32,265.68,265.92,2230.0
2020-12-22 10:05:00,266.14,266.88,266.14,266.48,850.0,266.14,266.88,266.14,266.48,850.0
2020-12-22 10:10:00,266.87,266.87,265.42,265.59,7111.0,266.87,266.87,265.42,265.59,7111.0
2020-12-22 10:15:00,265.91,266.25,265.7,266.24,1462.0,265.91,266.25,265.7,266.24,1462.0
2020-12-22 10:20:00,266.19,266.76,265.79,266.76,2131.0,266.19,266.76,265.79,266.76,2131.0
2020-12-22 10:25:00,266.81,267.74,266.42,267.74,3369.0,266.81,267.74,266.42,267.74,3369.0
2020-12-22 10:30:00,267.58,268.0,266.78,267.17,3746.0,267.58,268.0,266.78,267.17,3746.0
2020-12-22 10:35:00,266.55,266.75,266.29,266.64,1852.0,266.55,266.75,266.29,266.64,1852.0
2020-12-22 10:40:00,266.6,266.64,265.51,265.73,7848.0,266.6,266.64,265.51,265.73,7848.0
2020-12-22 10:45:00,265.52,265.93,265.0,265.0,4263.0,265.52,265.93,265.0,265.0,4263.0
2020-12-22 10:50:00,265.03,265.7,265.01,265.3,3988.0,265.03,265.7,265.01,265.3,3988.0
2020-12-22 10:55:00,265.24,265.66,265.24,265.42,1575.0,265.24,265.66,265.24,265.42,1575.0
2020-12-22 11:00:00,265.33,266.11,265.33,265.81,1775.0,265.33,266.11,265.33,265.81,1775.0
2020-12-22 11:05:00,266.12,266.25,265.65,265.76,3407.0,266.12,266.25,265.65,265.76,3407.0
2020-12-22 11:10:00,265.94,266.06,265.07,265.15,2934.0,265.94,266.06,265.07,265.15,2934.0
2020-12-22 11:15:00,265.19,265.31,265.01,265.09,4149.0,265.19,265.31,265.01,265.09,4149.0
2020-12-22 11:20:00,264.75,264.9,264.21,264.21,1508.0,264.75,264.9,264.21,264.21,1508.0
2020-12-22 11:25:00,264.2,264.68,263.75,264.09,6979.0,264.2,264.68,263.75,264.09,6979.0
2020-12-22 11:30:00,264.09,264.23,263.89,264.06,4821.0,264.09,264.23,263.89,264.06,4821.0
2020-12-22 11:35:00,263.96,264.11,263.59,263.75,6233.0,263.96,264.11,263.59,263.75,6233.0
2020-12-22 11:40:00,263.64,263.92,263.64,263.79,7221.0,263.64,263.92,263.64,263.79,7221.0
2020-12-22 11:45:00,263.92,264.42,263.92,264.32,4500.0,263.92,264.42,263.92,264.32,4500.0
2020-12-22 11:50:00,264.24,264.45,264.22,264.22,1538.0,264.24,264.45,264.22,264.22,1538.0
2020-12-22 11:55:00,264.24,264.85,264.24,264.72,953.0,264.24,264.85,264.24,264.72,953.0
2020-12-22 12:00:00,264.26,264.84,264.26,264.84,1240.0,264.26,264.84,264.26,264.84,1240.0
2020-12-22 12:05:00,264.8,264.85,264.39,264.48,1700.0,264.8,264.85,264.39,264.48,1700.0
2020-12-22 12:10:00,264.58,264.59,264.31,264.57,1587.0,264.58,264.59,264.31,264.57,1587.0
2020-12-22 12:15:00,264.44,264.5,264.04,264.5,4099.0,264.44,264.5,264.04,264.5,4099.0
2020-12-22 12:20:00,264.51,264.52,264.51,264.51,100.0,264.51,264.52,264.51,264.51,100.0
2020-12-22 12:25:00,264.31,264.42,264.23,264.23,1464.0,264.31,264.42,264.23,264.23,1464.0
2020-12-22 12:30:00,264.33,264.45,264.29,264.3,1100.0,264.33,264.45,264.29,264.3,1100.0
2020-12-22 12:35:00,264.34,264.4,263.64,263.7,11068.0,264.34,264.4,263.64,263.7,11068.0
2020-12-22 12:40:00,263.7,263.84,263.5,263.71,4500.0,263.7,263.84,263.5,263.71,4500.0
2020-12-22 12:45:00,263.67,263.97,263.67,263.97,829.0,263.67,263.97,263.67,263.97,829.0
2020-12-22 12:50:00,264.17,264.17,263.99,264.14,603.0,264.17,264.17,263.99,264.14,603.0
2020-12-22 12:55:00,264.26,264.26,263.7,263.75,2608.0,264.26,264.26,263.7,263.75,2608.0
2020-12-22 13:00:00,263.89,264.09,263.59,264.09,3366.0,263.89,264.09,263.59,264.09,3366.0
2020-12-22 13:05:00,264.03,264.03,263.96,263.96,400.0,264.03,264.03,263.96,263.96,400.0
2020-12-22 13:10:00,263.81,263.86,263.68,263.68,1484.0,263.81,263.86,263.68,263.68,1484.0
2020-12-22 13:15:00,263.58,263.8,263.5,263.74,5987.0,263.58,263.8,263.5,263.74,5987.0
2020-12-22 13:20:00,263.74,263.91,263.67,263.91,4096.0,263.74,263.91,263.67,263.91,4096.0
2020-12-22 13:25:00,263.76,264.28,263.72,263.82,3710.0,263.76,264.28,263.72,263.82,3710.0
2020-12-22 13:30:00,263.8,264.07,263.69,263.69,4355.0,263.8,264.07,263.69,263.69,4355.0
2020-12-22 13:35:00,263.66,263.89,263.49,263.68,2560.0,263.66,263.89,263.49,263.68,2560.0
2020-12-22 13:40:00,263.66,263.93,263.51,263.51,1500.0,263.66,263.93,263.51,263.51,1500.0
2020-12-22 13:45:00,263.7,263.71,263.45,263.64,2919.0,263.7,263.71,263.45,263.64,2919.0
2020-12-22 13:50:00,263.63,263.78,263.52,263.56,4001.0,263.63,263.78,263.52,263.56,4001.0
2020-12-22 13:55:00,263.76,263.79,263.43,263.43,3926.0,263.76,263.79,263.43,263.43,3926.0
2020-12-22 14:00:00,263.45,263.45,263.13,263.35,3473.0,263.45,263.45,263.13,263.35,3473.0
2020-12-22 14:05:00,263.28,263.44,263.12,263.37,3587.0,263.28,263.44,263.12,263.37,3587.0
2020-12-22 14:10:00,263.18,263.26,262.9,263.24,4200.0,263.18,263.26,262.9,263.24,4200.0
2020-12-22 14:15:00,263.03,263.21,262.89,262.97,3249.0,263.03,263.21,262.89,262.97,3249.0
2020-12-22 14:20:00,262.97,263.53,262.97,263.53,4464.0,262.97,263.53,262.97,263.53,4464.0
2020-12-22 14:25:00,263.39,263.56,263.21,263.49,2356.0,263.39,263.56,263.21,263.49,2356.0
2020-12-22 14:30:00,263.36,263.62,263.15,263.59,7854.0,263.36,263.62,263.15,263.59,7854.0
2020-12-22 14:35:00,263.65,263.65,262.86,262.89,6930.0,263.65,263.65,262.86,262.89,6930.0
2020-12-22 14:40:00,262.91,263.36,262.91,263.1,3149.0,262.91,263.36,262.91,263.1,3149.0
2020-12-22 14:45:00,263.1,263.59,263.07,263.59,3371.0,263.1,263.59,263.07,263.59,3371.0
2020-12-22 14:50:00,263.44,263.66,263.28,263.35,2575.0,263.44,263.66,263.28,263.35,2575.0
2020-12-22 14:55:00,263.34,263.89,263.26,263.89,3050.0,263.34,263.89,263.26,263.89,3050.0
2020-12-22 15:00:00,263.92,264.46,263.8,264.31,13732.0,263.92,264.46,263.8,264.31,13732.0
2020-12-22 15:05:00,264.21,264.68,264.2,264.35,4800.0,264.21,264.68,264.2,264.35,4800.0
2020-12-22 15:10:00,264.44,264.52,264.15,264.29,2200.0,264.44,264.52,264.15,264.29,2200.0
2020-12-22 15:15:00,264.32,264.45,264.23,264.24,3200.0,264.32,264.45,264.23,264.24,3200.0
2020-12-22 15:20:00,264.37,264.7,264.37,264.7,1613.0,264.37,264.7,264.37,264.7,1613.0
2020-12-22 15:25:00,264.79,264.94,264.61,264.68,4616.0,264.79,264.94,264.61,264.68,4616.0
2020-12-22 15:30:00,264.81,265.06,264.54,264.89,5486.0,264.81,265.06,264.54,264.89,5486.0
2020-12-22 15:35:00,264.88,264.88,264.64,264.67,2000.0,264.88,264.88,264.64,264.67,2000.0
2020-12-22 15:40:00,264.66,264.86,264.45,264.86,4049.0,264.66,264.86,264.45,264.86,4049.0
2020-12-22 15:45:00,264.7,265.24,264.7,264.97,10663.0,264.7,265.24,264.7,264.97,10663.0
2020-12-22 15:50:00,264.83,265.21,264.77,265.2,12333.0,264.83,265.21,264.77,265.2,12333.0
2020-12-22 15:55:00,265.13,265.47,264.98,265.39,17841.0,265.13,265.47,264.98,265.39,17841.0
2020-12-23 09:30:00,267.75,269.75,267.4,268.38,13170.0,267.75,269.75,267.4,268.38,13170.0
2020-12-23 09:35:00,268.39,270.8,268.09,269.76,10146.0,268.39,270.8,268.09,269.76,10146.0
2020-12-23 09:40:00,269.48,270.61,268.93,270.28,3920.0,269.48,270.61,268.93,270.28,3920.0
2020-12-23 09:45:00,269.46,269.98,269.03,269.93,4707.0,269.46,269.98,269.03,269.93,4707.0
2020-12-23 09:50:00,270.18,270.83,270.18,270.29,5756.0,270.18,270.83,270.18,270.29,5756.0
2020-12-23 09:55:00,270.44,270.91,270.33,270.38,5800.0,270.44,270.91,270.33,270.38,5800.0
2020-12-23 10:00:00,270.13,270.34,269.15,269.26,5750.0,270.13,270.34,269.15,269.26,5750.0
2020-12-23 10:05:00,269.52,270.77,268.99,270.15,13110.0,269.52,270.77,268.99,270.15,13110.0
2020-12-23 10:10:00,270.75,270.75,270.1,270.19,1048.0,270.75,270.75,270.1,270.19,1048.0
2020-12-23 10:15:00,270.3,270.5,268.95,269.15,7467.0,270.3,270.5,268.95,269.15,7467.0
2020-12-23 10:20:00,269.17,269.81,269.16,269.3,1506.0,269.17,269.81,269.16,269.3,1506.0
2020-12-23 10:25:00,269.3,269.5,269.04,269.04,1700.0,269.3,269.5,269.04,269.04,1700.0
2020-12-23 10:30:00,269.03,269.65,268.81,269.65,4172.0,269.03,269.65,268.81,269.65,4172.0
2020-12-23 10:35:00,269.74,270.08,269.39,270.07,2146.0,269.74,270.08,269.39,270.07,2146.0
2020-12-23 10:40:00,270.27,270.27,269.46,269.78,1837.0,270.27,270.27,269.46,269.78,1837.0
2020-12-23 10:45:00,269.52,270.32,269.52,270.32,1490.0,269.52,270.32,269.52,270.32,1490.0
2020-12-23 10:50:00,270.5,270.7,270.27,270.27,1331.0,270.5,270.7,270.27,270.27,1331.0
2020-12-23 10:55:00,270.43,270.9,270.17,270.89,2406.0,270.43,270.9,270.17,270.89,2406.0
2020-12-23 11:00:00,270.68,270.87,270.46,270.76,2316.0,270.68,270.87,270.46,270.76,2316.0
2020-12-23 11:05:00,270.91,271.3,270.87,271.29,5156.0,270.91,271.3,270.87,271.29,5156.0
2020-12-23 11:10:00,271.3,271.83,271.3,271.65,3378.0,271.3,271.83,271.3,271.65,3378.0
2020-12-23 11:15:00,271.65,271.66,271.34,271.54,2976.0,271.65,271.66,271.34,271.54,2976.0
2020-12-23 11:20:00,271.65,271.95,271.6,271.95,2254.0,271.65,271.95,271.6,271.95,2254.0
2020-12-23 11:25:00,271.97,272.35,271.87,272.3,4284.0,271.97,272.35,271.87,272.3,4284.0
2020-12-23 11:30:00,272.42,272.49,271.88,272.13,4800.0,272.42,272.49,271.88,272.13,4800.0
2020-12-23 11:35:00,272.39,272.54,271.9,272.2,7168.0,272.39,272.54,271.9,272.2,7168.0
2020-12-23 11:40:00,272.08,272.21,271.97,272.21,2301.0,272.08,272.21,271.97,272.21,2301.0
2020-12-23 11:45:00,272.05,272.18,271.9,272.07,3580.0,272.05,272.18,271.9,272.07,3580.0
2020-12-23 11:50:00,272.0,272.01,271.85,271.86,1661.0,272.0,272.01,271.85,271.86,1661.0
2020-12-23 11:55:00,272.03,272.05,271.35,271.35,6310.0,272.03,272.05,271.35,271.35,6310.0
2020-12-23 12:00:00,271.19,271.36,270.2,270.2,1958.0,271.19,271.36,270.2,270.2,1958.0
2020-12-23 12:05:00,270.3,270.59,270.22,270.28,1500.0,270.3,270.59,270.22,270.28,1500.0
2020-12-23 12:10:00,270.28,270.75,270.28,270.58,2275.0,270.28,270.75,270.28,270.58,2275.0
2020-12-23 12:15:00,270.58,270.58,270.3,270.3,1000.0,270.58,270.58,270.3,270.3,1000.0
2020-12-23 12:20:00,270.41,270.41,270.0,270.01,3131.0,270.41,270.41,270.0,270.01,3131.0
2020-12-23 12:25:00,269.88,269.89,269.72,269.84,3400.0,269.88,269.89,269.72,269.84,3400.0
2020-12-23 12:30:00,269.83,270.17,269.75,270.17,2929.0,269.83,270.17,269.75,270.17,2929.0
2020-12-23 12:35:00,270.21,270.33,270.13,270.33,1156.0,270.21,270.33,270.13,270.33,1156.0
2020-12-23 12:40:00,270.24,270.36,270.24,270.36,550.0,270.24,270.36,270.24,270.36,550.0
2020-12-23 12:45:00,270.29,270.29,270.04,270.04,1014.0,270.29,270.29,270.04,270.04,1014.0
2020-12-23 12:50:00,269.96,270.11,269.95,270.11,600.0,269.96,270.11,269.95,270.11,600.0
2020-12-23 12:55:00,270.12,270.15,269.81,270.09,1900.0,270.12,270.15,269.81,270.09,1900.0
2020-12-23 13:00:00,269.96,269.96,269.81,269.94,800.0,269.96,269.96,269.81,269.94,800.0
2020-12-23 13:05:00,269.93,270.11,269.84,269.94,1000.0,269.93,270.11,269.84,269.94,1000.0
2020-12-23 13:10:00,269.84,270.01,269.82,269.88,1674.0,269.84,270.01,269.82,269.88,1674.0
2020-12-23 13:15:00,269.81,269.95,269.81,269.87,1500.0,269.81,269.95,269.81,269.87,1500.0
2020-12-23 13:20:00,269.84,270.05,269.82,269.95,2206.0,269.84,270.05,269.82,269.95,2206.0
2020-12-23 13:25:00,269.94,270.15,269.94,270.08,2785.0,269.94,270.15,269.94,270.08,2785.0
2020-12-23 13:30:00,270.15,270.15,269.9,270.11,1500.0,270.15,270.15,269.9,270.11,1500.0
2020-12-23 13:35:00,270.21,270.38,270.21,270.38,411.0,270.21,270.38,270.21,270.38,411.0
2020-12-23 13:40:00,270.38,270.76,270.38,270.6,1005.0,270.38,270.76,270.38,270.6,1005.0
2020-12-23 13:45:00,270.53,270.84,270.41,270.84,1525.0,270.53,270.84,270.41,270.84,1525.0
2020-12-23 13:50:00,270.98,270.98,270.77,270.8,600.0,270.98,270.98,270.77,270.8,600.0
2020-12-23 13:55:00,270.77,270.77,270.66,270.66,1869.0,270.77,270.77,270.66,270.66,1869.0
2020-12-23 14:00:00,270.6,270.73,270.46,270.5,1400.0,270.6,270.73,270.46,270.5,1400.0
2020-12-23 14:05:00,270.6,270.6,270.27,270.28,1500.0,270.6,270.6,270.27,270.28,1500.0
2020-12-23 14:10:00,270.03,270.15,269.91,270.08,1394.0,270.03,270.15,269.91,270.08,1394.0
2020-12-23 14:15:00,270.08,270.08,269.78,269.78,2741.0,270.08,270.08,269.78,269.78,2741.0
2020-12-23 14:20:00,269.84,270.07,269.81,270.06,1570.0,269.84,270.07,269.81,270.06,1570.0
2020-12-23 14:25:00,270.17,270.5,270.13,270.42,1743.0,270.17,270.5,270.13,270.42,1743.0
2020-12-23 14:30:00,270.24,270.36,270.23,270.23,300.0,270.24,270.36,270.23,270.23,300.0
2020-12-23 14:35:00,270.26,270.26,269.77,269.87,1200.0,270.26,270.26,269.77,269.87,1200.0
2020-12-23 14:40:00,269.84,269.99,269.73,269.88,2609.0,269.84,269.99,269.73,269.88,2609.0
2020-12-23 14:45:00,269.86,270.05,269.85,270.0,500.0,269.86,270.05,269.85,270.0,500.0
2020-12-23 14:50:00,270.1,270.1,269.78,269.82,2597.0,270.1,270.1,269.78,269.82,2597.0
2020-12-23 14:55:00,269.95,270.13,269.79,269.8,2475.0,269.95,270.13,269.79,269.8,2475.0
2020-12-23 15:00:00,269.69,269.75,269.29,269.43,2483.0,269.69,269.75,269.29,269.43,2483.0
2020-12-23 15:05:00,269.3,269.47,269.19,269.32,1600.0,269.3,269.47,269.19,269.32,1600.0
2020-12-23 15:10:00,269.25,269.58,269.25,269.45,1292.0,269.25,269.58,269.25,269.45,1292.0
2020-12-23 15:15:00,269.4,269.63,269.39,269.49,4872.0,269.4,269.63,269.39,269.49,4872.0
2020-12-23 15:20:00,269.41,269.58,269.31,269.43,3996.0,269.41,269.58,269.31,269.43,3996.0
2020-12-23 15:25:00,269.33,269.68,269.26,269.68,3600.0,269.33,269.68,269.26,269.68,3600.0
2020-12-23 15:30:00,269.71,269.76,269.47,269.68,4401.0,269.71,269.76,269.47,269.68,4401.0
2020-12-23 15:35:00,269.88,270.31,269.88,270.22,2415.0,269.88,270.31,269.88,270.22,2415.0
2020-12-23 15:40:00,270.19,270.51,270.19,270.33,4989.0,270.19,270.51,270.19,270.33,4989.0
2020-12-23 15:45:00,270.25,270.47,269.39,269.6,11480.0,270.25,270.47,269.39,269.6,11480.0
2020-12-23 15:50:00,269.63,269.64,268.57,268.6,26389.0,269.63,269.64,268.57,268.6,26389.0
2020-12-23 15:55:00,268.95,269.19,268.29,268.3,48826.0,268.95,269.19,268.29,268.3,48826.0
2020-12-24 09:30:00,267.33,268.39,264.03,264.39,9493.0,267.33,268.39,264.03,264.39,9493.0
2020-12-24 09:35:00,264.98,265.17,264.72,265.09,2690.0,264.98,265.17,264.72,265.09,2690.0
2020-12-24 09:40:00,265.08,265.98,265.08,265.94,3100.0,265.08,265.98,265.08,265.94,3100.0
2020-12-24 09:45:00,265.75,266.0,265.57,265.89,4325.0,265.75,266.0,265.57,265.89,4325.0
2020-12-24 09:50:00,266.13,266.13,265.04,265.1,3708.0,266.13,266.13,265.04,265.1,3708.0
2020-12-24 09:55:00,265.77,266.25,265.7,265.74,5965.0,265.77,266.25,265.7,265.74,5965.0
2020-12-24 10:00:00,265.74,265.74,264.92,265.14,4367.0,265.74,265.74,264.92,265.14,4367.0
2020-12-24 10:05:00,265.3,265.4,264.82,264.82,2000.0,265.3,265.4,264.82,264.82,2000.0
2020-12-24 10:10:00,264.72,264.72,264.62,264.7,400.0,264.72,264.72,264.62,264.7,400.0
2020-12-24 10:15:00,264.6,264.6,264.24,264.48,2000.0,264.6,264.6,264.24,264.48,2000.0
2020-12-24 10:20:00,264.48,264.63,263.93,264.11,6466.0,264.48,264.63,263.93,264.11,6466.0
2020-12-24 10:25:00,264.23,264.5,264.07,264.41,1500.0,264.23,264.5,264.07,264.41,1500.0
2020-12-24 10:30:00,264.57,264.57,264.38,264.5,400.0,264.57,264.57,264.38,264.5,400.0
2020-12-24 10:35:00,264.64,264.64,264.23,264.62,10898.0,264.64,264.64,264.23,264.62,10898.0
2020-12-24 10:40:00,264.84,265.07,264.52,264.85,8329.0,264.84,265.07,264.52,264.85,8329.0
2020-12-24 10:45:00,264.96,264.96,264.01,264.62,5023.0,264.96,264.96,264.01,264.62,5023.0
2020-12-24 10:50:00,265.16,265.84,265.12,265.57,2148.0,265.16,265.84,265.12,265.57,2148.0
2020-12-24 10:55:00,265.9,265.9,264.99,265.12,4545.0,265.9,265.9,264.99,265.12,4545.0
2020-12-24 11:00:00,265.23,265.23,264.92,265.21,5300.0,265.23,265.23,264.92,265.21,5300.0
2020-12-24 11:05:00,265.13,265.59,265.13,265.59,1821.0,265.13,265.59,265.13,265.59,1821.0
2020-12-24 11:10:00,265.52,266.21,265.49,266.13,2700.0,265.52,266.21,265.49,266.13,2700.0
2020-12-24 11:15:00,265.83,266.3,265.4,265.4,2385.0,265.83,266.3,265.4,265.4,2385.0
2020-12-24 11:20:00,265.41,265.41,265.21,265.33,806.0,265.41,265.41,265.21,265.33,806.0
2020-12-24 11:25:00,265.45,265.56,265.17,265.23,1850.0,265.45,265.56,265.17,265.23,1850.0
2020-12-24 11:30:00,265.25,265.39,265.1,265.37,800.0,265.25,265.39,265.1,265.37,800.0
2020-12-24 11:35:00,265.48,265.62,264.92,264.92,2149.0,265.48,265.62,264.92,264.92,2149.0
2020-12-24 11:40:00,264.93,265.29,264.79,265.0,5522.0,264.93,265.29,264.79,265.0,5522.0
2020-12-24 11:45:00,264.83,264.83,264.62,264.69,600.0,264.83,264.83,264.62,264.69,600.0
2020-12-24 11:50:00,264.81,265.25,264.65,265.25,1707.0,264.81,265.25,264.65,265.25,1707.0
2020-12-24 11:55:00,265.0,265.16,264.82,264.85,6334.0,265.0,265.16,264.82,264.85,6334.0
2020-12-24 12:00:00,264.76,264.76,264.35,264.45,2100.0,264.76,264.76,264.35,264.45,2100.0
2020-12-24 12:05:00,264.48,264.81,264.36,264.72,3276.0,264.48,264.81,264.36,264.72,3276.0
2020-12-24 12:10:00,264.77,264.82,264.46,264.7,2978.0,264.77,264.82,264.46,264.7,2978.0
2020-12-24 12:15:00,264.65,264.87,264.57,264.69,800.0,264.65,264.87,264.57,264.69,800.0
2020-12-24 12:20:00,264.92,264.92,264.36,264.44,2000.0,264.92,264.92,264.36,264.44,2000.0
2020-12-24 12:25:00,264.48,264.94,264.36,264.94,1400.0,264.48,264.94,264.36,264.94,1400.0
2020-12-24 12:30:00,264.92,265.11,264.89,265.02,3625.0,264.92,265.11,264.89,265.02,3625.0
2020-12-24 12:35:00,264.86,265.06,264.64,265.0,3923.0,264.86,265.06,264.64,265.0,3923.0
2020-12-24 12:40:00,264.98,265.02,264.73,264.88,2051.0,264.98,265.02,264.73,264.88,2051.0
2020-12-24 12:45:00,264.74,265.2,264.74,264.97,5299.0,264.74,265.2,264.74,264.97,5299.0
2020-12-24 12:50:00,264.99,265.18,264.85,264.99,7314.0,264.99,265.18,264.85,264.99,7314.0
2020-12-24 12:55:00,264.9,265.02,264.64,264.64,10993.0,264.9,265.02,264.64,264.64,10993.0
2020-12-28 09:30:00,267.18,267.31,265.05,266.51,10447.0,267.18,267.31,265.05,266.51,10447.0
2020-12-28 09:35:00,266.17,268.2,266.0,267.85,8707.0,266.17,268.2,266.0,267.85,8707.0
2020-12-28 09:40:00,268.03,268.48,267.47,268.04,15272.0,268.03,268.48,267.47,268.04,15272.0
2020-12-28 09:45:00,268.08,268.46,267.72,267.79,11600.0,268.08,268.46,267.72,267.79,11600.0
2020-12-28 09:50:00,267.77,268.41,267.5,268.26,4800.0,267.77,268.41,267.5,268.26,4800.0
2020-12-28 09:55:00,268.21,268.8,267.77,268.46,15065.0,268.21,268.8,267.77,268.46,15065.0
2020-12-28 10:00:00,268.31,268.75,267.9,268.13,3986.0,268.31,268.75,267.9,268.13,3986.0
2020-12-28 10:05:00,268.17,268.74,267.9,268.73,3200.0,268.17,268.74,267.9,268.73,3200.0
2020-12-28 10:10:00,269.0,269.84,269.0,269.26,8309.0,269.0,269.84,269.0,269.26,8309.0
2020-12-28 10:15:00,269.22,270.31,269.21,269.96,6465.0,269.22,270.31,269.21,269.96,6465.0
2020-12-28 10:20:00,270.09,270.89,269.94,270.77,6864.0,270.09,270.89,269.94,270.77,6864.0
2020-12-28 10:25:00,270.99,271.99,270.14,271.71,9865.0,270.99,271.99,270.14,271.71,9865.0
2020-12-28 10:30:00,271.92,272.43,271.91,272.34,6060.0,271.92,272.43,271.91,272.34,6060.0
2020-12-28 10:35:00,272.35,273.5,272.35,273.24,10746.0,272.35,273.5,272.35,273.24,10746.0
2020-12-28 10:40:00,273.26,273.94,273.01,273.87,5753.0,273.26,273.94,273.01,273.87,5753.0
2020-12-28 10:45:00,273.97,274.6,273.64,274.36,10204.0,273.97,274.6,273.64,274.36,10204.0
2020-12-28 10:50:00,274.43,275.34,274.43,275.1,15395.0,274.43,275.34,274.43,275.1,15395.0
2020-12-28 10:55:00,275.06,275.6,274.63,275.58,11892.0,275.06,275.6,274.63,275.58,11892.0
2020-12-28 11:00:00,275.54,275.54,274.5,274.61,5840.0,275.54,275.54,274.5,274.61,5840.0
2020-12-28 11:05:00,274.49,274.99,274.15,274.46,14153.0,274.49,274.99,274.15,274.46,14153.0
2020-12-28 11:10:00,274.58,275.13,274.53,274.68,8700.0,274.58,275.13,274.53,274.68,8700.0
2020-12-28 11:15:00,274.68,275.19,274.68,275.07,7334.0,274.68,275.19,274.68,275.07,7334.0
2020-12-28 11:20:00,275.12,275.64,274.69,275.53,7315.0,275.12,275.64,274.69,275.53,7315.0
2020-12-28 11:25:00,275.42,275.76,275.01,275.59,4267.0,275.42,275.76,275.01,275.59,4267.0
2020-12-28 11:30:00,275.67,276.4,275.56,276.16,7871.0,275.67,276.4,275.56,276.16,7871.0
2020-12-28 11:35:00,276.16,276.46,275.45,276.21,6105.0,276.16,276.46,275.45,276.21,6105.0
2020-12-28 11:40:00,276.36,276.53,275.95,276.05,5041.0,276.36,276.53,275.95,276.05,5041.0
2020-12-28 11:45:00,275.9,276.06,275.66,275.67,6394.0,275.9,276.06,275.66,275.67,6394.0
2020-12-28 11:50:00,275.74,275.79,275.34,275.48,6887.0,275.74,275.79,275.34,275.48,6887.0
2020-12-28 11:55:00,275.51,275.87,275.15,275.32,9695.0,275.51,275.87,275.15,275.32,9695.0
2020-12-28 12:00:00,275.17,275.49,275.12,275.39,9312.0,275.17,275.49,275.12,275.39,9312.0
2020-12-28 12:05:00,275.24,276.21,275.24,276.07,9953.0,275.24,276.21,275.24,276.07,9953.0
2020-12-28 12:10:00,276.08,276.84,275.85,276.77,5921.0,276.08,276.84,275.85,276.77,5921.0
2020-12-28 12:15:00,276.89,277.37,276.69,277.24,5818.0,276.89,277.37,276.69,277.24,5818.0
2020-12-28 12:20:00,277.31,278.43,277.07,278.27,10376.0,277.31,278.43,277.07,278.27,10376.0
2020-12-28 12:25:00,278.43,279.38,278.36,278.95,21817.0,278.43,279.38,278.36,278.95,21817.0
2020-12-28 12:30:00,278.76,279.12,278.72,278.9,6845.0,278.76,279.12,278.72,278.9,6845.0
2020-12-28 12:35:00,278.71,278.71,277.63,277.65,5249.0,278.71,278.71,277.63,277.65,5249.0
2020-12-28 12:40:00,277.74,277.85,277.34,277.5,5699.0,277.74,277.85,277.34,277.5,5699.0
2020-12-28 12:45:00,277.64,278.0,277.49,277.86,3217.0,277.64,278.0,277.49,277.86,3217.0
2020-12-28 12:50:00,278.02,278.06,277.73,278.04,2450.0,278.02,278.06,277.73,278.04,2450.0
2020-12-28 12:55:00,278.25,278.35,277.9,278.13,3961.0,278.25,278.35,277.9,278.13,3961.0
2020-12-28 13:00:00,278.09,278.19,277.54,277.85,4559.0,278.09,278.19,277.54,277.85,4559.0
2020-12-28 13:05:00,277.83,278.01,277.7,277.9,2860.0,277.83,278.01,277.7,277.9,2860.0
2020-12-28 13:10:00,277.89,277.89,277.52,277.52,3334.0,277.89,277.89,277.52,277.52,3334.0
2020-12-28 13:15:00,277.69,277.72,276.96,276.96,3715.0,277.69,277.72,276.96,276.96,3715.0
2020-12-28 13:20:00,277.19,277.19,276.55,276.56,3684.0,277.19,277.19,276.55,276.56,3684.0
2020-12-28 13:25:00,276.68,277.02,276.53,276.59,5230.0,276.68,277.02,276.53,276.59,5230.0
2020-12-28 13:30:00,276.59,276.84,276.43,276.48,3100.0,276.59,276.84,276.43,276.48,3100.0
2020-12-28 13:35:00,276.52,277.09,276.37,277.09,5691.0,276.52,277.09,276.37,277.09,5691.0
2020-12-28 13:40:00,277.12,277.2,276.7,276.7,5167.0,277.12,277.2,276.7,276.7,5167.0
2020-12-28 13:45:00,276.86,277.62,276.86,277.51,9374.0,276.86,277.62,276.86,277.51,9374.0
2020-12-28 13:50:00,277.42,277.83,277.26,277.83,16122.0,277.42,277.83,277.26,277.83,16122.0
2020-12-28 13:55:00,277.97,278.0,277.48,277.58,4700.0,277.97,278.0,277.48,277.58,4700.0
2020-12-28 14:00:00,277.72,278.33,277.67,277.97,4571.0,277.72,278.33,277.67,277.97,4571.0
2020-12-28 14:05:00,278.08,278.26,277.82,278.25,3200.0,278.08,278.26,277.82,278.25,3200.0
2020-12-28 14:10:00,278.26,278.35,277.77,278.28,6332.0,278.26,278.35,277.77,278.28,6332.0
2020-12-28 14:15:00,278.25,278.55,278.02,278.44,7144.0,278.25,278.55,278.02,278.44,7144.0
2020-12-28 14:20:00,278.52,278.69,278.35,278.51,4277.0,278.52,278.69,278.35,278.51,4277.0
2020-12-28 14:25:00,278.51,278.53,277.85,277.99,4000.0,278.51,278.53,277.85,277.99,4000.0
2020-12-28 14:30:00,277.98,277.98,277.68,277.88,5163.0,277.98,277.98,277.68,277.88,5163.0
2020-12-28 14:35:00,278.01,278.01,277.7,277.82,3956.0,278.01,278.01,277.7,277.82,3956.0
2020-12-28 14:40:00,277.97,278.49,277.84,278.43,4182.0,277.97,278.49,277.84,278.43,4182.0
2020-12-28 14:45:00,278.6,278.88,278.52,278.77,6067.0,278.6,278.88,278.52,278.77,6067.0
2020-12-28 14:50:00,278.75,278.96,278.49,278.86,7802.0,278.75,278.96,278.49,278.86,7802.0
2020-12-28 14:55:00,278.85,278.97,278.69,278.74,5543.0,278.85,278.97,278.69,278.74,5543.0
2020-12-28 15:00:00,278.66,279.0,278.52,279.0,5249.0,278.66,279.0,278.52,279.0,5249.0
2020-12-28 15:05:00,278.94,279.43,278.91,278.93,6016.0,278.94,279.43,278.91,278.93,6016.0
2020-12-28 15:10:00,278.92,279.0,278.3,278.4,3845.0,278.92,279.0,278.3,278.4,3845.0
2020-12-28 15:15:00,278.44,278.44,278.02,278.27,5740.0,278.44,278.44,278.02,278.27,5740.0
2020-12-28 15:20:00,278.35,278.77,278.34,278.46,6571.0,278.35,278.77,278.34,278.46,6571.0
2020-12-28 15:25:00,278.55,278.99,278.46,278.5,5924.0,278.55,278.99,278.46,278.5,5924.0
2020-12-28 15:30:00,278.43,278.46,277.53,277.61,8126.0,278.43,278.46,277.53,277.61,8126.0
2020-12-28 15:35:00,277.69,277.69,277.06,277.06,15386.0,277.69,277.69,277.06,277.06,15386.0
2020-12-28 15:40:00,277.09,277.89,277.08,277.71,16024.0,277.09,277.89,277.08,277.71,16024.0
2020-12-28 15:45:00,277.61,277.92,277.57,277.85,16803.0,277.61,277.92,277.57,277.85,16803.0
2020-12-28 15:50:00,277.91,278.41,277.33,277.75,29906.0,277.91,278.41,277.33,277.75,29906.0
2020-12-28 15:55:00,277.9,278.43,277.82,278.29,55167.0,277.9,278.43,277.82,278.29,55167.0
2020-12-29 09:30:00,279.86,282.0,278.7,281.31,26593.0,279.86,282.0,278.7,281.31,26593.0
2020-12-29 09:35:00,281.31,282.42,280.69,280.76,8634.0,281.31,282.42,280.69,280.76,8634.0
2020-12-29 09:40:00,280.76,282.25,280.27,280.38,11989.0,280.76,282.25,280.27,280.38,11989.0
2020-12-29 09:45:00,280.6,280.75,278.5,278.83,14071.0,280.6,280.75,278.5,278.83,14071.0
2020-12-29 09:50:00,279.07,279.32,278.31,278.31,3880.0,279.07,279.32,278.31,278.31,3880.0
2020-12-29 09:55:00,278.25,278.25,276.63,277.61,5802.0,278.25,278.25,276.63,277.61,5802.0
2020-12-29 10:00:00,277.88,278.43,277.33,277.33,9763.0,277.88,278.43,277.33,277.33,9763.0
2020-12-29 10:05:00,277.01,277.24,275.52,276.73,7715.0,277.01,277.24,275.52,276.73,7715.0
2020-12-29 10:10:00,276.71,276.74,275.81,275.81,2933.0,276.71,276.74,275.81,275.81,2933.0
2020-12-29 10:15:00,275.69,276.08,275.21,275.79,5817.0,275.69,276.08,275.21,275.79,5817.0
2020-12-29 10:20:00,275.54,276.15,275.23,275.6,8310.0,275.54,276.15,275.23,275.6,8310.0
2020-12-29 10:25:00,275.85,276.51,275.57,276.19,5909.0,275.85,276.51,275.57,276.19,5909.0
2020-12-29 10:30:00,276.46,276.75,275.83,276.0,18238.0,276.46,276.75,275.83,276.0,18238.0
2020-12-29 10:35:00,276.14,276.15,275.48,275.63,15437.0,276.14,276.15,275.48,275.63,15437.0
2020-12-29 10:40:00,275.42,277.75,275.42,277.63,2000.0,275.42,277.75,275.42,277.63,2000.0
2020-12-29 10:45:00,277.88,278.38,277.13,278.01,9361.0,277.88,278.38,277.13,278.01,9361.0
2020-12-29 10:50:00,278.35,279.04,277.98,278.0,8859.0,278.35,279.04,277.98,278.0,8859.0
2020-12-29 10:55:00,277.82,278.43,277.82,277.92,2300.0,277.82,278.43,277.82,277.92,2300.0
2020-12-29 11:00:00,278.1,278.98,277.9,278.43,7633.0,278.1,278.98,277.9,278.43,7633.0
2020-12-29 11:05:00,278.36,278.79,278.18,278.79,2534.0,278.36,278.79,278.18,278.79,2534.0
2020-12-29 11:10:00,278.76,278.94,278.67,278.68,700.0,278.76,278.94,278.67,278.68,700.0
2020-12-29 11:15:00,278.8,279.13,278.8,279.13,2100.0,278.8,279.13,278.8,279.13,2100.0
2020-12-29 11:20:00,279.12,279.59,279.12,279.37,3054.0,279.12,279.59,279.12,279.37,3054.0
2020-12-29 11:25:00,279.42,279.82,279.33,279.75,2300.0,279.42,279.82,279.33,279.75,2300.0
2020-12-29 11:30:00,279.75,279.87,279.29,279.38,4462.0,279.75,279.87,279.29,279.38,4462.0
2020-12-29 11:35:00,279.28,279.73,279.28,279.52,4050.0,279.28,279.73,279.28,279.52,4050.0
2020-12-29 11:40:00,279.37,279.4,279.28,279.4,855.0,279.37,279.4,279.28,279.4,855.0
2020-12-29 11:45:00,279.2,279.26,278.89,279.08,2052.0,279.2,279.26,278.89,279.08,2052.0
2020-12-29 11:50:00,279.09,279.28,279.03,279.14,1275.0,279.09,279.28,279.03,279.14,1275.0
2020-12-29 11:55:00,279.19,279.34,279.13,279.22,1655.0,279.19,279.34,279.13,279.22,1655.0
2020-12-29 12:00:00,279.35,279.35,278.25,278.72,3651.0,279.35,279.35,278.25,278.72,3651.0
2020-12-29 12:05:00,278.75,278.95,278.58,278.95,1400.0,278.75,278.95,278.58,278.95,1400.0
2020-12-29 12:10:00,278.75,279.0,278.42,278.51,1620.0,278.75,279.0,278.42,278.51,1620.0
2020-12-29 12:15:00,278.71,278.71,278.09,278.09,2000.0,278.71,278.71,278.09,278.09,2000.0
2020-12-29 12:20:00,278.0,278.23,277.53,277.67,2300.0,278.0,278.23,277.53,277.67,2300.0
2020-12-29 12:25:00,277.67,277.98,277.52,277.53,900.0,277.67,277.98,277.52,277.53,900.0
2020-12-29 12:30:00,277.51,277.51,276.91,276.97,1746.0,277.51,277.51,276.91,276.97,1746.0
2020-12-29 12:35:00,276.98,276.99,276.42,276.48,1711.0,276.98,276.99,276.42,276.48,1711.0
2020-12-29 12:40:00,276.35,276.75,276.34,276.75,3950.0,276.35,276.75,276.34,276.75,3950.0
2020-12-29 12:45:00,276.64,276.75,276.53,276.56,3100.0,276.64,276.75,276.53,276.56,3100.0
2020-12-29 12:50:00,276.51,276.51,275.86,276.3,3720.0,276.51,276.51,275.86,276.3,3720.0
2020-12-29 12:55:00,276.0,276.65,275.79,276.65,1197.0,276.0,276.65,275.79,276.65,1197.0
2020-12-29 13:00:00,276.75,276.76,276.66,276.67,300.0,276.75,276.76,276.66,276.67,300.0
2020-12-29 13:05:00,276.47,276.83,276.47,276.59,1800.0,276.47,276.83,276.47,276.59,1800.0
2020-12-29 13:10:00,276.55,276.63,276.42,276.42,500.0,276.55,276.63,276.42,276.42,500.0
2020-12-29 13:15:00,276.43,276.62,276.43,276.62,310.0,276.43,276.62,276.43,276.62,310.0
2020-12-29 13:20:00,276.5,276.56,276.23,276.26,921.0,276.5,276.56,276.23,276.26,921.0
2020-12-29 13:25:00,276.75,277.07,276.53,276.9,3418.0,276.75,277.07,276.53,276.9,3418.0
2020-12-29 13:30:00,276.84,276.93,276.64,276.65,2924.0,276.84,276.93,276.64,276.65,2924.0
2020-12-29 13:35:00,276.47,276.47,276.36,276.43,700.0,276.47,276.47,276.36,276.43,700.0
2020-12-29 13:40:00,276.32,276.74,276.31,276.62,961.0,276.32,276.74,276.31,276.62,961.0
2020-12-29 13:45:00,276.95,277.08,276.94,277.08,500.0,276.95,277.08,276.94,277.08,500.0
2020-12-29 13:50:00,277.25,277.55,277.25,277.55,516.0,277.25,277.55,277.25,277.55,516.0
2020-12-29 13:55:00,277.56,277.62,277.16,277.32,1734.0,277.56,277.62,277.16,277.32,1734.0
2020-12-29 14:00:00,277.03,277.03,276.57,276.66,1600.0,277.03,277.03,276.57,276.66,1600.0
2020-12-29 14:05:00,276.66,276.85,276.64,276.77,1834.0,276.66,276.85,276.64,276.77,1834.0
2020-12-29 14:10:00,276.77,276.77,276.35,276.38,1400.0,276.77,276.77,276.35,276.38,1400.0
2020-12-29 14:15:00,276.44,276.48,276.43,276.48,614.0,276.44,276.48,276.43,276.48,614.0
2020-12-29 14:20:00,276.65,276.77,276.65,276.77,509.0,276.65,276.77,276.65,276.77,509.0
2020-12-29 14:25:00,276.55,276.77,276.48,276.7,1462.0,276.55,276.77,276.48,276.7,1462.0
2020-12-29 14:30:00,276.76,277.09,276.76,276.85,1100.0,276.76,277.09,276.76,276.85,1100.0
2020-12-29 14:35:00,276.75,276.78,276.46,276.64,1100.0,276.75,276.78,276.46,276.64,1100.0
2020-12-29 14:40:00,276.38,276.6,276.3,276.32,800.0,276.38,276.6,276.3,276.32,800.0
2020-12-29 14:45:00,276.32,276.55,276.17,276.38,1349.0,276.32,276.55,276.17,276.38,1349.0
2020-12-29 14:50:00,276.4,276.73,276.4,276.61,1300.0,276.4,276.73,276.4,276.61,1300.0
2020-12-29 14:55:00,276.52,276.52,276.24,276.24,1400.0,276.52,276.52,276.24,276.24,1400.0
2020-12-29 15:00:00,276.14,276.14,275.84,275.93,2261.0,276.14,276.14,275.84,275.93,2261.0
2020-12-29 15:05:00,276.02,276.02,275.75,275.94,2226.0,276.02,276.02,275.75,275.94,2226.0
2020-12-29 15:10:00,276.17,276.17,275.54,275.66,4600.0,276.17,276.17,275.54,275.66,4600.0
2020-12-29 15:15:00,275.65,276.86,275.54,276.86,1600.0,275.65,276.86,275.54,276.86,1600.0
2020-12-29 15:20:00,276.89,277.11,276.89,276.98,1207.0,276.89,277.11,276.89,276.98,1207.0
2020-12-29 15:25:00,276.99,277.04,276.61,276.62,3981.0,276.99,277.04,276.61,276.62,3981.0
2020-12-29 15:30:00,276.42,276.62,276.2,276.49,2212.0,276.42,276.62,276.2,276.49,2212.0
2020-12-29 15:35:00,276.5,277.11,276.38,276.99,6459.0,276.5,277.11,276.38,276.99,6459.0
2020-12-29 15:40:00,276.96,277.14,276.51,276.68,5631.0,276.96,277.14,276.51,276.68,5631.0
2020-12-29 15:45:00,276.73,277.47,276.69,277.13,4923.0,276.73,277.47,276.69,277.13,4923.0
2020-12-29 15:50:00,276.92,277.25,276.61,277.15,19062.0,276.92,277.25,276.61,277.15,19062.0
2020-12-29 15:55:00,277.27,277.6,276.98,277.5,21494.0,277.27,277.6,276.98,277.5,21494.0
2020-12-30 09:30:00,276.33,279.93,276.19,279.74,8291.0,276.33,279.93,276.19,279.74,8291.0
2020-12-30 09:35:00,279.19,281.44,279.06,279.85,11302.0,279.19,281.44,279.06,279.85,11302.0
2020-12-30 09:40:00,279.72,280.4,278.6,278.62,2980.0,279.72,280.4,278.6,278.62,2980.0
2020-12-30 09:45:00,279.08,280.63,277.69,280.43,9369.0,279.08,280.63,277.69,280.43,9369.0
2020-12-30 09:50:00,280.63,281.5,280.08,281.1,4449.0,280.63,281.5,280.08,281.1,4449.0
2020-12-30 09:55:00,281.18,281.54,280.65,281.0,4403.0,281.18,281.54,280.65,281.0,4403.0
2020-12-30 10:00:00,280.63,281.13,280.43,280.69,2900.0,280.63,281.13,280.43,280.69,2900.0
2020-12-30 10:05:00,280.68,280.68,279.97,280.44,3400.0,280.68,280.68,279.97,280.44,3400.0
2020-12-30 10:10:00,280.71,280.71,279.72,280.35,2000.0,280.71,280.71,279.72,280.35,2000.0
2020-12-30 10:15:00,280.2,280.55,280.0,280.0,2050.0,280.2,280.55,280.0,280.0,2050.0
2020-12-30 10:20:00,280.28,280.85,280.24,280.51,5322.0,280.28,280.85,280.24,280.51,5322.0
2020-12-30 10:25:00,280.55,281.47,280.54,281.22,6285.0,280.55,281.47,280.54,281.22,6285.0
2020-12-30 10:30:00,281.33,282.16,281.2,281.87,5067.0,281.33,282.16,281.2,281.87,5067.0
2020-12-30 10:35:00,281.81,282.4,281.65,282.26,10533.0,281.81,282.4,281.65,282.26,10533.0
2020-12-30 10:40:00,282.09,282.1,281.34,281.9,4887.0,282.09,282.1,281.34,281.9,4887.0
2020-12-30 10:45:00,281.87,282.6,281.77,282.53,8087.0,281.87,282.6,281.77,282.53,8087.0
2020-12-30 10:50:00,282.55,282.55,281.94,282.29,7741.0,282.55,282.55,281.94,282.29,7741.0
2020-12-30 10:55:00,282.38,282.75,282.19,282.4,9362.0,282.38,282.75,282.19,282.4,9362.0
2020-12-30 11:00:00,282.45,283.0,282.45,282.67,6336.0,282.45,283.0,282.45,282.67,6336.0
2020-12-30 11:05:00,282.78,282.78,282.38,282.4,2600.0,282.78,282.78,282.38,282.4,2600.0
2020-12-30 11:10:00,282.49,282.5,281.3,281.74,5700.0,282.49,282.5,281.3,281.74,5700.0
2020-12-30 11:15:00,281.59,281.67,281.36,281.67,1568.0,281.59,281.67,281.36,281.67,1568.0
2020-12-30 11:20:00,281.82,282.43,281.82,282.37,1921.0,281.82,282.43,281.82,282.37,1921.0
2020-12-30 11:25:00,282.21,282.33,281.69,281.81,2300.0,282.21,282.33,281.69,281.81,2300.0
2020-12-30 11:30:00,282.2,282.49,282.06,282.06,3945.0,282.2,282.49,282.06,282.06,3945.0
2020-12-30 11:35:00,281.96,282.37,281.96,282.03,2696.0,281.96,282.37,281.96,282.03,2696.0
2020-12-30 11:40:00,281.96,282.33,281.96,282.08,2660.0,281.96,282.33,281.96,282.08,2660.0
2020-12-30 11:45:00,282.37,282.45,282.07,282.08,1302.0,282.37,282.45,282.07,282.08,1302.0
2020-12-30 11:50:00,282.22,282.38,282.02,282.38,1850.0,282.22,282.38,282.02,282.38,1850.0
2020-12-30 11:55:00,282.49,282.55,282.27,282.29,1500.0,282.49,282.55,282.27,282.29,1500.0
2020-12-30 12:00:00,282.43,283.33,282.4,283.32,10248.0,282.43,283.33,282.4,283.32,10248.0
2020-12-30 12:05:00,283.5,283.72,283.21,283.72,5426.0,283.5,283.72,283.21,283.72,5426.0
2020-12-30 12:10:00,283.62,283.99,283.23,283.24,6354.0,283.62,283.99,283.23,283.24,6354.0
2020-12-30 12:15:00,283.21,283.69,283.21,283.39,2975.0,283.21,283.69,283.21,283.39,2975.0
2020-12-30 12:20:00,283.42,283.45,283.06,283.21,2500.0,283.42,283.45,283.06,283.21,2500.0
2020-12-30 12:25:00,283.06,283.65,283.06,283.37,2875.0,283.06,283.65,283.06,283.37,2875.0
2020-12-30 12:30:00,283.4,283.4,283.09,283.24,5867.0,283.4,283.4,283.09,283.24,5867.0
2020-12-30 12:35:00,283.41,283.44,283.1,283.2,9536.0,283.41,283.44,283.1,283.2,9536.0
2020-12-30 12:40:00,283.26,283.95,283.14,283.71,7962.0,283.26,283.95,283.14,283.71,7962.0
2020-12-30 12:45:00,283.65,283.95,282.62,282.87,21400.0,283.65,283.95,282.62,282.87,21400.0
2020-12-30 12:50:00,283.03,283.14,282.74,283.14,8539.0,283.03,283.14,282.74,283.14,8539.0
2020-12-30 12:55:00,283.18,283.58,282.95,283.04,15831.0,283.18,283.58,282.95,283.04,15831.0
2020-12-30 13:00:00,282.91,283.21,282.53,283.02,11270.0,282.91,283.21,282.53,283.02,11270.0
2020-12-30 13:05:00,282.94,283.0,282.75,282.76,3366.0,282.94,283.0,282.75,282.76,3366.0
2020-12-30 13:10:00,282.88,283.23,282.87,283.23,1303.0,282.88,283.23,282.87,283.23,1303.0
2020-12-30 13:15:00,283.18,283.45,283.0,283.28,1621.0,283.18,283.45,283.0,283.28,1621.0
2020-12-30 13:20:00,283.31,283.58,282.99,283.38,3120.0,283.31,283.58,282.99,283.38,3120.0
2020-12-30 13:25:00,283.47,283.56,283.21,283.33,2979.0,283.47,283.56,283.21,283.33,2979.0
2020-12-30 13:30:00,283.62,283.7,283.41,283.53,2132.0,283.62,283.7,283.41,283.53,2132.0
2020-12-30 13:35:00,283.62,283.75,283.45,283.57,4815.0,283.62,283.75,283.45,283.57,4815.0
2020-12-30 13:40:00,283.49,283.72,283.29,283.46,12961.0,283.49,283.72,283.29,283.46,12961.0
2020-12-30 13:45:00,283.46,284.0,283.46,283.95,6017.0,283.46,284.0,283.46,283.95,6017.0
2020-12-30 13:50:00,284.05,284.11,283.81,283.87,3462.0,284.05,284.11,283.81,283.87,3462.0
2020-12-30 13:55:00,283.88,283.99,283.66,283.88,3300.0,283.88,283.99,283.66,283.88,3300.0
2020-12-30 14:00:00,283.9,284.0,283.69,283.96,7540.0,283.9,284.0,283.69,283.96,7540.0
2020-12-30 14:05:00,284.0,284.1,283.85,283.97,2990.0,284.0,284.1,283.85,283.97,2990.0
2020-12-30 14:10:00,284.06,284.24,283.81,284.22,4535.0,284.06,284.24,283.81,284.22,4535.0
2020-12-30 14:15:00,284.1,284.24,284.0,284.12,1100.0,284.1,284.24,284.0,284.12,1100.0
2020-12-30 14:20:00,283.98,284.1,283.84,284.1,10506.0,283.98,284.1,283.84,284.1,10506.0
2020-12-30 14:25:00,284.14,284.32,284.11,284.29,3200.0,284.14,284.32,284.11,284.29,3200.0
2020-12-30 14:30:00,284.53,284.84,284.36,284.7,8930.0,284.53,284.84,284.36,284.7,8930.0
2020-12-30 14:35:00,284.76,284.8,283.96,284.31,6300.0,284.76,284.8,283.96,284.31,6300.0
2020-12-30 14:40:00,284.41,284.41,283.76,283.76,1400.0,284.41,284.41,283.76,283.76,1400.0
2020-12-30 14:45:00,283.88,284.38,283.88,284.27,3526.0,283.88,284.38,283.88,284.27,3526.0
2020-12-30 14:50:00,284.21,284.35,283.78,283.78,15627.0,284.21,284.35,283.78,283.78,15627.0
2020-12-30 14:55:00,283.5,283.62,283.01,283.24,8501.0,283.5,283.62,283.01,283.24,8501.0
2020-12-30 15:00:00,283.19,283.37,282.66,282.66,3469.0,283.19,283.37,282.66,282.66,3469.0
2020-12-30 15:05:00,282.56,282.86,282.5,282.6,6910.0,282.56,282.86,282.5,282.6,6910.0
2020-12-30 15:10:00,282.61,282.74,282.08,282.25,5782.0,282.61,282.74,282.08,282.25,5782.0
2020-12-30 15:15:00,282.37,282.77,282.08,282.57,10157.0,282.37,282.77,282.08,282.57,10157.0
2020-12-30 15:20:00,282.44,282.86,282.29,282.86,4079.0,282.44,282.86,282.29,282.86,4079.0
2020-12-30 15:25:00,282.93,283.3,282.71,283.23,3995.0,282.93,283.3,282.71,283.23,3995.0
2020-12-30 15:30:00,283.44,283.6,283.25,283.41,6679.0,283.44,283.6,283.25,283.41,6679.0
2020-12-30 15:35:00,283.35,283.6,283.2,283.5,8443.0,283.35,283.6,283.2,283.5,8443.0
2020-12-30 15:40:00,283.5,283.85,283.35,283.57,5733.0,283.5,283.85,283.35,283.57,5733.0
2020-12-30 15:45:00,283.55,283.56,283.01,283.47,9052.0,283.55,283.56,283.01,283.47,9052.0
2020-12-30 15:50:00,283.41,283.98,283.15,283.17,16855.0,283.41,283.98,283.15,283.17,16855.0
2020-12-30 15:55:00,283.29,283.56,282.72,282.84,26288.0,283.29,283.56,282.72,282.84,26288.0
2020-12-31 09:30:00,282.55,282.9,281.79,282.06,4787.0,282.55,282.9,281.79,282.06,4787.0
2020-12-31 09:35:00,281.75,282.09,281.66,281.67,650.0,281.75,282.09,281.66,281.67,650.0
2020-12-31 09:40:00,281.22,281.6,279.82,281.6,6170.0,281.22,281.6,279.82,281.6,6170.0
2020-12-31 09:45:00,281.0,282.03,280.98,281.88,4156.0,281.0,282.03,280.98,281.88,4156.0
2020-12-31 09:50:00,281.9,282.43,281.19,282.15,5313.0,281.9,282.43,281.19,282.15,5313.0
2020-12-31 09:55:00,282.49,282.55,281.4,281.64,5228.0,282.49,282.55,281.4,281.64,5228.0
2020-12-31 10:00:00,281.43,282.78,281.05,281.83,16752.0,281.43,282.78,281.05,281.83,16752.0
2020-12-31 10:05:00,281.95,282.33,281.43,281.68,2314.0,281.95,282.33,281.43,281.68,2314.0
2020-12-31 10:10:00,281.74,281.74,281.09,281.51,3655.0,281.74,281.74,281.09,281.51,3655.0
2020-12-31 10:15:00,281.86,282.7,281.86,282.7,1532.0,281.86,282.7,281.86,282.7,1532.0
2020-12-31 10:20:00,282.71,283.88,282.55,283.86,3251.0,282.71,283.88,282.55,283.86,3251.0
2020-12-31 10:25:00,283.83,284.0,283.34,283.7,5340.0,283.83,284.0,283.34,283.7,5340.0
2020-12-31 10:30:00,284.05,284.2,283.8,284.05,3009.0,284.05,284.2,283.8,284.05,3009.0
2020-12-31 10:35:00,284.12,284.62,284.09,284.48,2086.0,284.12,284.62,284.09,284.48,2086.0
2020-12-31 10:40:00,284.55,284.55,284.09,284.3,3453.0,284.55,284.55,284.09,284.3,3453.0
2020-12-31 10:45:00,284.26,284.89,284.26,284.86,2799.0,284.26,284.89,284.26,284.86,2799.0
2020-12-31 10:50:00,284.65,284.69,283.76,283.76,1728.0,284.65,284.69,283.76,283.76,1728.0
2020-12-31 10:55:00,283.89,284.35,283.87,283.99,3689.0,283.89,284.35,283.87,283.99,3689.0
2020-12-31 11:00:00,283.79,284.18,283.52,283.85,2700.0,283.79,284.18,283.52,283.85,2700.0
2020-12-31 11:05:00,284.13,284.35,284.06,284.35,2128.0,284.13,284.35,284.06,284.35,2128.0
2020-12-31 11:10:00,284.13,284.41,283.34,284.08,1900.0,284.13,284.41,283.34,284.08,1900.0
2020-12-31 11:15:00,283.93,284.01,283.71,284.01,1700.0,283.93,284.01,283.71,284.01,1700.0
2020-12-31 11:20:00,284.02,284.49,283.9,284.41,2136.0,284.02,284.49,283.9,284.41,2136.0
2020-12-31 11:25:00,284.49,284.49,284.09,284.1,1429.0,284.49,284.49,284.09,284.1,1429.0
2020-12-31 11:30:00,284.15,284.31,283.67,283.77,2000.0,284.15,284.31,283.67,283.77,2000.0
2020-12-31 11:35:00,283.75,284.21,283.68,283.72,2063.0,283.75,284.21,283.68,283.72,2063.0
2020-12-31 11:40:00,283.94,284.23,283.94,284.05,2747.0,283.94,284.23,283.94,284.05,2747.0
2020-12-31 11:45:00,284.1,284.5,284.1,284.41,3184.0,284.1,284.5,284.1,284.41,3184.0
2020-12-31 11:50:00,284.51,284.77,284.3,284.77,5000.0,284.51,284.77,284.3,284.77,5000.0
2020-12-31 11:55:00,284.89,285.15,284.63,285.0,3097.0,284.89,285.15,284.63,285.0,3097.0
2020-12-31 12:00:00,285.19,285.19,284.56,284.87,1245.0,285.19,285.19,284.56,284.87,1245.0
2020-12-31 12:05:00,284.79,285.16,284.79,285.08,2464.0,284.79,285.16,284.79,285.08,2464.0
2020-12-31 12:10:00,285.02,285.21,284.77,285.03,6227.0,285.02,285.21,284.77,285.03,6227.0
2020-12-31 12:15:00,285.18,285.26,284.92,285.11,1000.0,285.18,285.26,284.92,285.11,1000.0
2020-12-31 12:20:00,285.23,285.34,284.73,284.94,3037.0,285.23,285.34,284.73,284.94,3037.0
2020-12-31 12:25:00,284.94,285.53,284.94,285.32,500.0,284.94,285.53,284.94,285.32,500.0
2020-12-31 12:30:00,285.53,285.66,285.17,285.17,3488.0,285.53,285.66,285.17,285.17,3488.0
2020-12-31 12:35:00,285.26,285.27,284.74,284.75,2400.0,285.26,285.27,284.74,284.75,2400.0
2020-12-31 12:40:00,284.84,285.27,284.74,285.27,1940.0,284.84,285.27,284.74,285.27,1940.0
2020-12-31 12:45:00,285.13,285.74,285.12,285.47,2690.0,285.13,285.74,285.12,285.47,2690.0
2020-12-31 12:50:00,285.54,285.73,285.38,285.58,2574.0,285.54,285.73,285.38,285.58,2574.0
2020-12-31 12:55:00,285.41,285.87,285.41,285.87,5830.0,285.41,285.87,285.41,285.87,5830.0
2020-12-31 13:00:00,285.72,285.84,285.54,285.65,1807.0,285.72,285.84,285.54,285.65,1807.0
2020-12-31 13:05:00,285.77,285.78,285.51,285.52,1200.0,285.77,285.78,285.51,285.52,1200.0
2020-12-31 13:10:00,285.5,285.72,285.49,285.49,1600.0,285.5,285.72,285.49,285.49,1600.0
2020-12-31 13:15:00,285.65,285.84,285.51,285.75,1100.0,285.65,285.84,285.51,285.75,1100.0
2020-12-31 13:20:00,285.85,285.97,285.59,285.59,4958.0,285.85,285.97,285.59,285.59,4958.0
2020-12-31 13:25:00,285.62,286.12,285.62,286.05,3113.0,285.62,286.12,285.62,286.05,3113.0
2020-12-31 13:30:00,286.17,286.45,286.09,286.36,4460.0,286.17,286.45,286.09,286.36,4460.0
2020-12-31 13:35:00,286.36,286.86,286.35,286.82,3802.0,286.36,286.86,286.35,286.82,3802.0
2020-12-31 13:40:00,286.8,287.18,286.7,287.18,7525.0,286.8,287.18,286.7,287.18,7525.0
2020-12-31 13:45:00,287.07,287.82,287.06,287.6,7277.0,287.07,287.82,287.06,287.6,7277.0
2020-12-31 13:50:00,287.58,287.72,287.19,287.19,2862.0,287.58,287.72,287.19,287.19,2862.0
2020-12-31 13:55:00,287.31,287.39,287.06,287.26,3452.0,287.31,287.39,287.06,287.26,3452.0
2020-12-31 14:00:00,287.26,287.26,286.62,286.68,2470.0,287.26,287.26,286.62,286.68,2470.0
2020-12-31 14:05:00,286.72,286.74,285.95,286.48,4815.0,286.72,286.74,285.95,286.48,4815.0
2020-12-31 14:10:00,286.5,286.77,286.41,286.77,1392.0,286.5,286.77,286.41,286.77,1392.0
2020-12-31 14:15:00,286.75,287.11,286.75,286.94,2719.0,286.75,287.11,286.75,286.94,2719.0
2020-12-31 14:20:00,286.94,287.05,286.72,286.85,2361.0,286.94,287.05,286.72,286.85,2361.0
2020-12-31 14:25:00,287.02,287.33,287.02,287.3,2056.0,287.02,287.33,287.02,287.3,2056.0
2020-12-31 14:30:00,287.41,287.7,287.33,287.61,6344.0,287.41,287.7,287.33,287.61,6344.0
2020-12-31 14:35:00,287.53,287.71,286.95,287.09,1020.0,287.53,287.71,286.95,287.09,1020.0
2020-12-31 14:40:00,287.06,287.33,287.06,287.2,2313.0,287.06,287.33,287.06,287.2,2313.0
2020-12-31 14:45:00,286.77,286.77,286.54,286.64,1400.0,286.77,286.77,286.54,286.64,1400.0
2020-12-31 14:50:00,286.4,286.45,286.0,286.27,5311.0,286.4,286.45,286.0,286.27,5311.0
2020-12-31 14:55:00,286.28,286.51,286.0,286.23,16057.0,286.28,286.51,286.0,286.23,16057.0
2020-12-31 15:00:00,286.29,286.94,286.24,286.94,13539.0,286.29,286.94,286.24,286.94,13539.0
2020-12-31 15:05:00,287.04,287.21,286.93,286.93,1600.0,287.04,287.21,286.93,286.93,1600.0
2020-12-31 15:10:00,286.96,287.87,286.78,287.48,10293.0,286.96,287.87,286.78,287.48,10293.0
2020-12-31 15:15:00,287.64,288.0,287.5,287.69,5732.0,287.64,288.0,287.5,287.69,5732.0
2020-12-31 15:20:00,287.59,288.0,287.59,287.63,3023.0,287.59,288.0,287.59,287.63,3023.0
2020-12-31 15:25:00,287.72,287.72,287.1,287.11,4803.0,287.72,287.72,287.1,287.11,4803.0
2020-12-31 15:30:00,287.22,287.43,287.06,287.37,3840.0,287.22,287.43,287.06,287.37,3840.0
2020-12-31 15:35:00,287.27,287.69,287.19,287.68,5511.0,287.27,287.69,287.19,287.68,5511.0
2020-12-31 15:40:00,287.61,287.77,287.34,287.51,11019.0,287.61,287.77,287.34,287.51,11019.0
2020-12-31 15:45:00,287.42,287.63,287.27,287.29,9923.0,287.42,287.63,287.27,287.29,9923.0
2020-12-31 15:50:00,287.36,287.68,287.12,287.35,11107.0,287.36,287.68,287.12,287.35,11107.0
2020-12-31 15:55:00,287.29,287.41,286.8,287.16,17329.0,287.29,287.41,286.8,287.16,17329.0
2021-01-04 09:30:00,287.37,289.37,286.59,288.65,24521.0,287.37,289.37,286.59,288.65,24521.0
2021-01-04 09:35:00,288.42,289.65,287.5,288.94,15582.0,288.42,289.65,287.5,288.94,15582.0
2021-01-04 09:40:00,288.55,288.97,287.85,288.08,10557.0,288.55,288.97,287.85,288.08,10557.0
2021-01-04 09:45:00,287.23,289.0,286.82,286.87,10421.0,287.23,289.0,286.82,286.87,10421.0
2021-01-04 09:50:00,287.07,287.15,285.06,285.68,7465.0,287.07,287.15,285.06,285.68,7465.0
2021-01-04 09:55:00,285.74,286.08,284.44,286.08,10900.0,285.74,286.08,284.44,286.08,10900.0
2021-01-04 10:00:00,286.16,286.24,285.51,285.84,6167.0,286.16,286.24,285.51,285.84,6167.0
2021-01-04 10:05:00,286.01,286.01,283.9,284.11,7098.0,286.01,286.01,283.9,284.11,7098.0
2021-01-04 10:10:00,284.27,285.48,283.86,285.48,11687.0,284.27,285.48,283.86,285.48,11687.0
2021-01-04 10:15:00,285.58,286.08,284.98,284.98,4559.0,285.58,286.08,284.98,284.98,4559.0
2021-01-04 10:20:00,284.81,284.81,284.17,284.53,1506.0,284.81,284.81,284.17,284.53,1506.0
2021-01-04 10:25:00,284.37,284.67,283.21,284.11,5341.0,284.37,284.67,283.21,284.11,5341.0
2021-01-04 10:30:00,283.99,284.0,283.3,283.52,5401.0,283.99,284.0,283.3,283.52,5401.0
2021-01-04 10:35:00,283.77,283.77,282.42,282.93,6565.0,283.77,283.77,282.42,282.93,6565.0
2021-01-04 10:40:00,283.01,284.0,283.0,283.98,5100.0,283.01,284.0,283.0,283.98,5100.0
2021-01-04 10:45:00,283.96,283.96,283.43,283.67,4200.0,283.96,283.96,283.43,283.67,4200.0
2021-01-04 10:50:00,283.3,283.3,281.47,281.83,13028.0,283.3,283.3,281.47,281.83,13028.0
2021-01-04 10:55:00,281.86,282.14,280.86,281.68,9613.0,281.86,282.14,280.86,281.68,9613.0
2021-01-04 11:00:00,281.86,282.67,281.78,281.82,7115.0,281.86,282.67,281.78,281.82,7115.0
2021-01-04 11:05:00,281.95,282.33,281.36,281.96,9486.0,281.95,282.33,281.36,281.96,9486.0
2021-01-04 11:10:00,281.38,282.9,281.09,282.9,7675.0,281.38,282.9,281.09,282.9,7675.0
2021-01-04 11:15:00,282.72,284.25,282.72,284.25,7061.0,282.72,284.25,282.72,284.25,7061.0
2021-01-04 11:20:00,284.23,285.45,284.14,284.99,16361.0,284.23,285.45,284.14,284.99,16361.0
2021-01-04 11:25:00,284.87,285.96,284.82,285.54,8514.0,284.87,285.96,284.82,285.54,8514.0
2021-01-04 11:30:00,285.54,285.65,284.87,285.39,11339.0,285.54,285.65,284.87,285.39,11339.0
2021-01-04 11:35:00,285.5,285.57,284.93,285.57,8512.0,285.5,285.57,284.93,285.57,8512.0
2021-01-04 11:40:00,285.53,285.75,285.36,285.4,4046.0,285.53,285.75,285.36,285.4,4046.0
2021-01-04 11:45:00,285.6,285.82,285.36,285.56,5990.0,285.6,285.82,285.36,285.56,5990.0
2021-01-04 11:50:00,285.41,286.0,285.0,285.12,12441.0,285.41,286.0,285.0,285.12,12441.0
2021-01-04 11:55:00,285.05,285.19,284.5,284.68,8778.0,285.05,285.19,284.5,284.68,8778.0
2021-01-04 12:00:00,284.7,284.91,283.46,283.66,16734.0,284.7,284.91,283.46,283.66,16734.0
2021-01-04 12:05:00,283.74,283.94,282.57,282.99,5847.0,283.74,283.94,282.57,282.99,5847.0
2021-01-04 12:10:00,282.99,283.0,281.7,281.71,11354.0,282.99,283.0,281.7,281.71,11354.0
2021-01-04 12:15:00,281.63,282.22,281.08,281.73,8011.0,281.63,282.22,281.08,281.73,8011.0
2021-01-04 12:20:00,281.3,281.75,280.64,281.12,10269.0,281.3,281.75,280.64,281.12,10269.0
2021-01-04 12:25:00,280.93,281.08,280.46,281.04,4874.0,280.93,281.08,280.46,281.04,4874.0
2021-01-04 12:30:00,280.84,280.91,280.18,280.91,5586.0,280.84,280.91,280.18,280.91,5586.0
2021-01-04 12:35:00,280.87,280.97,280.26,280.42,2934.0,280.87,280.97,280.26,280.42,2934.0
2021-01-04 12:40:00,280.26,280.68,280.12,280.48,2220.0,280.26,280.68,280.12,280.48,2220.0
2021-01-04 12:45:00,280.33,280.69,280.09,280.56,9628.0,280.33,280.69,280.09,280.56,9628.0
2021-01-04 12:50:00,280.82,281.78,280.82,281.67,1150.0,280.82,281.78,280.82,281.67,1150.0
2021-01-04 12:55:00,281.79,282.37,281.79,282.15,3534.0,281.79,282.37,281.79,282.15,3534.0
2021-01-04 13:00:00,282.05,282.31,281.51,282.1,3298.0,282.05,282.31,281.51,282.1,3298.0
2021-01-04 13:05:00,282.38,282.62,282.22,282.61,1600.0,282.38,282.62,282.22,282.61,1600.0
2021-01-04 13:10:00,282.75,283.34,282.74,282.89,2529.0,282.75,283.34,282.74,282.89,2529.0
2021-01-04 13:15:00,282.9,283.42,282.9,283.15,1400.0,282.9,283.42,282.9,283.15,1400.0
2021-01-04 13:20:00,283.09,284.0,283.06,283.87,6912.0,283.09,284.0,283.06,283.87,6912.0
2021-01-04 13:25:00,284.11,284.71,284.04,284.34,6187.0,284.11,284.71,284.04,284.34,6187.0
2021-01-04 13:30:00,284.11,284.11,283.22,283.22,4700.0,284.11,284.11,283.22,283.22,4700.0
2021-01-04 13:35:00,283.27,283.95,283.27,283.82,1500.0,283.27,283.95,283.27,283.82,1500.0
2021-01-04 13:40:00,283.85,284.18,283.42,283.43,1810.0,283.85,284.18,283.42,283.43,1810.0
2021-01-04 13:45:00,283.75,284.17,283.35,284.15,5402.0,283.75,284.17,283.35,284.15,5402.0
2021-01-04 13:50:00,284.21,284.57,284.17,284.37,3012.0,284.21,284.57,284.17,284.37,3012.0
2021-01-04 13:55:00,284.36,284.65,284.35,284.58,2317.0,284.36,284.65,284.35,284.58,2317.0
2021-01-04 14:00:00,284.58,284.77,284.15,284.76,5404.0,284.58,284.77,284.15,284.76,5404.0
2021-01-04 14:05:00,284.82,284.83,283.85,283.86,7173.0,284.82,284.83,283.85,283.86,7173.0
2021-01-04 14:10:00,283.82,284.11,283.52,283.99,10480.0,283.82,284.11,283.52,283.99,10480.0
2021-01-04 14:15:00,284.01,284.01,283.66,283.71,2800.0,284.01,284.01,283.66,283.71,2800.0
2021-01-04 14:20:00,283.85,284.02,283.65,283.95,3322.0,283.85,284.02,283.65,283.95,3322.0
2021-01-04 14:25:00,284.12,284.41,283.8,284.41,4146.0,284.12,284.41,283.8,284.41,4146.0
2021-01-04 14:30:00,284.2,284.2,283.81,283.99,1437.0,284.2,284.2,283.81,283.99,1437.0
2021-01-04 14:35:00,283.84,283.93,283.52,283.65,2700.0,283.84,283.93,283.52,283.65,2700.0
2021-01-04 14:40:00,283.79,283.79,283.27,283.46,2051.0,283.79,283.79,283.27,283.46,2051.0
2021-01-04 14:45:00,283.55,283.59,283.11,283.11,3973.0,283.55,283.59,283.11,283.11,3973.0
2021-01-04 14:50:00,283.15,283.98,283.1,283.85,5051.0,283.15,283.98,283.1,283.85,5051.0
2021-01-04 14:55:00,283.8,284.89,283.8,284.75,6600.0,283.8,284.89,283.8,284.75,6600.0
2021-01-04 15:00:00,284.63,284.78,283.73,283.73,5149.0,284.63,284.78,283.73,283.73,5149.0
2021-01-04 15:05:00,283.82,284.34,283.82,284.17,8012.0,283.82,284.34,283.82,284.17,8012.0
2021-01-04 15:10:00,284.14,284.29,283.81,284.04,3600.0,284.14,284.29,283.81,284.04,3600.0
2021-01-04 15:15:00,284.13,284.34,283.83,283.83,3528.0,284.13,284.34,283.83,283.83,3528.0
2021-01-04 15:20:00,283.95,283.97,283.67,283.97,3140.0,283.95,283.97,283.67,283.97,3140.0
2021-01-04 15:25:00,284.01,284.11,283.37,283.46,4660.0,284.01,284.11,283.37,283.46,4660.0
2021-01-04 15:30:00,283.46,284.1,283.01,283.9,4217.0,283.46,284.1,283.01,283.9,4217.0
2021-01-04 15:35:00,283.92,284.27,283.88,283.88,4420.0,283.92,284.27,283.88,283.88,4420.0
2021-01-04 15:40:00,283.98,283.98,282.62,282.67,12180.0,283.98,283.98,282.62,282.67,12180.0
2021-01-04 15:45:00,282.69,283.19,282.59,282.85,14629.0,282.69,283.19,282.59,282.85,14629.0
2021-01-04 15:50:00,283.25,283.47,282.0,282.0,22586.0,283.25,283.47,282.0,282.0,22586.0
2021-01-04 15:55:00,282.24,283.12,282.23,282.67,33941.0,282.24,283.12,282.23,282.67,33941.0
2021-01-05 09:30:00,282.02,284.58,281.2,283.47,21924.0,282.02,284.58,281.2,283.47,21924.0
2021-01-05 09:35:00,283.44,283.76,282.48,283.1,3926.0,283.44,283.76,282.48,283.1,3926.0
2021-01-05 09:40:00,283.32,284.29,283.3,283.58,5714.0,283.32,284.29,283.3,283.58,5714.0
2021-01-05 09:45:00,283.88,284.28,282.91,284.28,9325.0,283.88,284.28,282.91,284.28,9325.0
2021-01-05 09:50:00,284.29,284.43,282.59,282.59,4100.0,284.29,284.43,282.59,282.59,4100.0
2021-01-05 09:55:00,282.51,283.11,282.05,282.05,2586.0,282.51,283.11,282.05,282.05,2586.0
2021-01-05 10:00:00,282.24,284.23,282.24,284.07,1500.0,282.24,284.23,282.24,284.07,1500.0
2021-01-05 10:05:00,284.25,284.31,282.86,282.86,4200.0,284.25,284.31,282.86,282.86,4200.0
2021-01-05 10:10:00,282.78,283.28,282.6,282.6,800.0,282.78,283.28,282.6,282.6,800.0
2021-01-05 10:15:00,282.27,283.05,282.21,282.34,2665.0,282.27,283.05,282.21,282.34,2665.0
2021-01-05 10:20:00,282.49,282.9,282.16,282.31,4294.0,282.49,282.9,282.16,282.31,4294.0
2021-01-05 10:25:00,282.73,282.74,281.46,282.0,4801.0,282.73,282.74,281.46,282.0,4801.0
2021-01-05 10:30:00,282.18,282.18,281.05,281.05,5976.0,282.18,282.18,281.05,281.05,5976.0
2021-01-05 10:35:00,281.16,281.64,280.76,281.31,6300.0,281.16,281.64,280.76,281.31,6300.0
2021-01-05 10:40:00,281.21,281.21,279.96,279.97,10987.0,281.21,281.21,279.96,279.97,10987.0
2021-01-05 10:45:00,279.77,280.5,279.39,280.01,8824.0,279.77,280.5,279.39,280.01,8824.0
2021-01-05 10:50:00,280.13,281.07,280.12,280.58,7560.0,280.13,281.07,280.12,280.58,7560.0
2021-01-05 10:55:00,280.59,280.59,279.29,279.29,4137.0,280.59,280.59,279.29,279.29,4137.0
2021-01-05 11:00:00,279.56,279.64,278.85,279.48,9400.0,279.56,279.64,278.85,279.48,9400.0
2021-01-05 11:05:00,279.38,279.49,278.91,279.19,1600.0,279.38,279.49,278.91,279.19,1600.0
2021-01-05 11:10:00,279.09,279.2,278.55,278.86,2738.0,279.09,279.2,278.55,278.86,2738.0
2021-01-05 11:15:00,278.51,278.56,278.19,278.24,3699.0,278.51,278.56,278.19,278.24,3699.0
2021-01-05 11:20:00,278.26,278.43,278.08,278.19,2626.0,278.26,278.43,278.08,278.19,2626.0
2021-01-05 11:25:00,278.24,279.29,278.11,278.82,3900.0,278.24,279.29,278.11,278.82,3900.0
2021-01-05 11:30:00,279.01,279.23,279.01,279.23,3030.0,279.01,279.23,279.01,279.23,3030.0
2021-01-05 11:35:00,279.38,279.38,278.71,278.88,1400.0,279.38,279.38,278.71,278.88,1400.0
2021-01-05 11:40:00,278.75,279.21,278.75,279.21,710.0,278.75,279.21,278.75,279.21,710.0
2021-01-05 11:45:00,279.2,279.33,278.35,278.35,3799.0,279.2,279.33,278.35,278.35,3799.0
2021-01-05 11:50:00,278.18,278.29,277.85,278.03,5297.0,278.18,278.29,277.85,278.03,5297.0
2021-01-05 11:55:00,278.33,279.07,277.89,279.06,5500.0,278.33,279.07,277.89,279.06,5500.0
2021-01-05 12:00:00,278.92,278.92,278.66,278.76,1300.0,278.92,278.92,278.66,278.76,1300.0
2021-01-05 12:05:00,278.94,279.58,278.94,279.52,2222.0,278.94,279.58,278.94,279.52,2222.0
2021-01-05 12:10:00,279.8,280.02,279.4,279.4,1707.0,279.8,280.02,279.4,279.4,1707.0
2021-01-05 12:15:00,279.5,279.5,279.5,279.5,100.0,279.5,279.5,279.5,279.5,100.0
2021-01-05 12:20:00,279.9,280.57,279.66,279.81,28911.0,279.9,280.57,279.66,279.81,28911.0
2021-01-05 12:25:00,280.03,280.3,279.59,279.8,4050.0,280.03,280.3,279.59,279.8,4050.0
2021-01-05 12:30:00,279.65,279.85,279.5,279.85,2719.0,279.65,279.85,279.5,279.85,2719.0
2021-01-05 12:35:00,279.81,280.11,279.81,280.0,14119.0,279.81,280.11,279.81,280.0,14119.0
2021-01-05 12:40:00,280.0,280.02,279.86,279.86,3496.0,280.0,280.02,279.86,279.86,3496.0
2021-01-05 12:45:00,279.73,279.82,279.44,279.82,2500.0,279.73,279.82,279.44,279.82,2500.0
2021-01-05 12:50:00,279.86,279.86,279.64,279.64,800.0,279.86,279.86,279.64,279.64,800.0
2021-01-05 12:55:00,279.98,280.3,279.98,280.2,1780.0,279.98,280.3,279.98,280.2,1780.0
2021-01-05 13:00:00,280.3,280.8,280.24,280.8,3000.0,280.3,280.8,280.24,280.8,3000.0
2021-01-05 13:05:00,280.89,280.89,280.46,280.55,1742.0,280.89,280.89,280.46,280.55,1742.0
2021-01-05 13:10:00,280.54,280.69,280.21,280.21,6377.0,280.54,280.69,280.21,280.21,6377.0
2021-01-05 13:15:00,280.25,280.74,280.16,280.74,2863.0,280.25,280.74,280.16,280.74,2863.0
2021-01-05 13:20:00,280.49,280.61,280.39,280.6,2150.0,280.49,280.61,280.39,280.6,2150.0
2021-01-05 13:25:00,280.5,280.6,280.01,280.2,2800.0,280.5,280.6,280.01,280.2,2800.0
2021-01-05 13:30:00,280.11,280.19,279.93,280.15,2100.0,280.11,280.19,279.93,280.15,2100.0
2021-01-05 13:35:00,280.12,280.15,280.02,280.04,1600.0,280.12,280.15,280.02,280.04,1600.0
2021-01-05 13:40:00,280.04,280.25,279.96,280.2,2329.0,280.04,280.25,279.96,280.2,2329.0
2021-01-05 13:45:00,280.31,280.36,280.17,280.36,1502.0,280.31,280.36,280.17,280.36,1502.0
2021-01-05 13:50:00,280.39,280.51,280.04,280.11,2064.0,280.39,280.51,280.04,280.11,2064.0
2021-01-05 13:55:00,280.22,280.61,280.15,280.61,2049.0,280.22,280.61,280.15,280.61,2049.0
2021-01-05 14:00:00,280.52,280.98,280.45,280.97,2000.0,280.52,280.98,280.45,280.97,2000.0
2021-01-05 14:05:00,280.74,281.33,280.74,281.16,6124.0,280.74,281.33,280.74,281.16,6124.0
2021-01-05 14:10:00,281.16,281.5,280.94,281.4,5698.0,281.16,281.5,280.94,281.4,5698.0
2021-01-05 14:15:00,281.51,281.55,280.7,280.7,4372.0,281.51,281.55,280.7,280.7,4372.0
2021-01-05 14:20:00,280.45,280.87,280.33,280.54,3721.0,280.45,280.87,280.33,280.54,3721.0
2021-01-05 14:25:00,280.55,280.65,280.35,280.36,3696.0,280.55,280.65,280.35,280.36,3696.0
2021-01-05 14:30:00,280.41,280.5,279.68,279.68,5092.0,280.41,280.5,279.68,279.68,5092.0
2021-01-05 14:35:00,279.92,280.15,279.92,280.09,2841.0,279.92,280.15,279.92,280.09,2841.0
2021-01-05 14:40:00,279.87,280.08,279.84,279.94,5031.0,279.87,280.08,279.84,279.94,5031.0
2021-01-05 14:45:00,279.95,280.13,279.86,280.09,6606.0,279.95,280.13,279.86,280.09,6606.0
2021-01-05 14:50:00,280.03,280.04,279.64,280.04,3054.0,280.03,280.04,279.64,280.04,3054.0
2021-01-05 14:55:00,279.9,280.11,279.77,279.84,3583.0,279.9,280.11,279.77,279.84,3583.0
2021-01-05 15:00:00,280.0,280.57,279.88,280.24,7419.0,280.0,280.57,279.88,280.24,7419.0
2021-01-05 15:05:00,280.31,281.0,280.21,281.0,4082.0,280.31,281.0,280.21,281.0,4082.0
2021-01-05 15:10:00,281.01,281.07,280.82,280.98,2800.0,281.01,281.07,280.82,280.98,2800.0
2021-01-05 15:15:00,281.08,281.08,280.52,280.99,3300.0,281.08,281.08,280.52,280.99,3300.0
2021-01-05 15:20:00,281.06,281.1,280.57,280.83,8080.0,281.06,281.1,280.57,280.83,8080.0
2021-01-05 15:25:00,281.11,281.65,281.01,281.65,4559.0,281.11,281.65,281.01,281.65,4559.0
2021-01-05 15:30:00,281.6,281.83,280.7,280.81,8638.0,281.6,281.83,280.7,280.81,8638.0
2021-01-05 15:35:00,280.85,281.12,280.68,280.87,4045.0,280.85,281.12,280.68,280.87,4045.0
2021-01-05 15:40:00,280.93,281.44,280.92,281.41,3578.0,280.93,281.44,280.92,281.41,3578.0
2021-01-05 15:45:00,281.41,281.44,280.51,280.66,6546.0,281.41,281.44,280.51,280.66,6546.0
2021-01-05 15:50:00,280.92,281.2,280.53,280.97,16128.0,280.92,281.2,280.53,280.97,16128.0
2021-01-05 15:55:00,280.89,280.98,279.85,280.26,25948.0,280.89,280.98,279.85,280.26,25948.0
2021-01-06 09:30:00,282.33,286.08,281.0,284.81,14818.0,282.33,286.08,281.0,284.81,14818.0
2021-01-06 09:35:00,284.05,284.79,282.78,283.49,1694.0,284.05,284.79,282.78,283.49,1694.0
2021-01-06 09:40:00,282.33,282.61,281.3,282.53,2387.0,282.33,282.61,281.3,282.53,2387.0
2021-01-06 09:45:00,282.38,284.14,281.76,283.63,3720.0,282.38,284.14,281.76,283.63,3720.0
2021-01-06 09:50:00,283.46,284.17,282.8,283.9,1223.0,283.46,284.17,282.8,283.9,1223.0
2021-01-06 09:55:00,283.12,284.3,283.12,284.3,5498.0,283.12,284.3,283.12,284.3,5498.0
2021-01-06 10:00:00,284.3,284.69,283.62,284.26,7003.0,284.3,284.69,283.62,284.26,7003.0
2021-01-06 10:05:00,284.29,285.0,284.0,284.96,32887.0,284.29,285.0,284.0,284.96,32887.0
2021-01-06 10:10:00,285.32,286.28,284.92,285.7,9879.0,285.32,286.28,284.92,285.7,9879.0
2021-01-06 10:15:00,285.79,285.95,285.08,285.21,5501.0,285.79,285.95,285.08,285.21,5501.0
2021-01-06 10:20:00,285.17,285.2,284.21,284.76,9756.0,285.17,285.2,284.21,284.76,9756.0
2021-01-06 10:25:00,284.94,285.0,284.68,284.7,1479.0,284.94,285.0,284.68,284.7,1479.0
2021-01-06 10:30:00,284.91,285.11,284.59,285.04,4832.0,284.91,285.11,284.59,285.04,4832.0
2021-01-06 10:35:00,285.24,285.24,284.43,284.48,10666.0,285.24,285.24,284.43,284.48,10666.0
2021-01-06 10:40:00,284.41,286.06,284.41,285.75,19565.0,284.41,286.06,284.41,285.75,19565.0
2021-01-06 10:45:00,285.32,285.62,285.21,285.62,5117.0,285.32,285.62,285.21,285.62,5117.0
2021-01-06 10:50:00,285.75,288.0,285.75,287.92,5465.0,285.75,288.0,285.75,287.92,5465.0
2021-01-06 10:55:00,287.94,288.21,287.15,287.87,3792.0,287.94,288.21,287.15,287.87,3792.0
2021-01-06 11:00:00,288.04,288.04,287.36,287.73,4301.0,288.04,288.04,287.36,287.73,4301.0
2021-01-06 11:05:00,287.89,288.18,287.83,288.09,4462.0,287.89,288.18,287.83,288.09,4462.0
2021-01-06 11:10:00,287.6,288.09,287.38,288.0,2150.0,287.6,288.09,287.38,288.0,2150.0
2021-01-06 11:15:00,288.05,288.5,287.8,287.83,3440.0,288.05,288.5,287.8,287.83,3440.0
2021-01-06 11:20:00,287.84,288.36,287.69,288.12,6449.0,287.84,288.36,287.69,288.12,6449.0
2021-01-06 11:25:00,288.29,288.3,288.04,288.04,5200.0,288.29,288.3,288.04,288.04,5200.0
2021-01-06 11:30:00,288.05,288.64,288.0,288.52,4872.0,288.05,288.64,288.0,288.52,4872.0
2021-01-06 11:35:00,288.43,288.43,287.53,287.7,4913.0,288.43,288.43,287.53,287.7,4913.0
2021-01-06 11:40:00,287.8,287.97,287.8,287.97,500.0,287.8,287.97,287.8,287.97,500.0
2021-01-06 11:45:00,287.92,289.55,287.92,289.0,8071.0,287.92,289.55,287.92,289.0,8071.0
2021-01-06 11:50:00,288.99,289.27,288.87,289.18,4405.0,288.99,289.27,288.87,289.18,4405.0
2021-01-06 11:55:00,289.35,289.54,289.01,289.39,5173.0,289.35,289.54,289.01,289.39,5173.0
2021-01-06 12:00:00,289.25,289.36,289.2,289.27,1451.0,289.25,289.36,289.2,289.27,1451.0
2021-01-06 12:05:00,289.27,289.43,289.01,289.06,2000.0,289.27,289.43,289.01,289.06,2000.0
2021-01-06 12:10:00,289.02,289.7,289.02,289.7,900.0,289.02,289.7,289.02,289.7,900.0
2021-01-06 12:15:00,289.72,289.81,289.25,289.79,5937.0,289.72,289.81,289.25,289.79,5937.0
2021-01-06 12:20:00,289.77,290.1,289.49,289.58,9033.0,289.77,290.1,289.49,289.58,9033.0
2021-01-06 12:25:00,289.54,289.92,289.53,289.92,1000.0,289.54,289.92,289.53,289.92,1000.0
2021-01-06 12:30:00,289.98,290.06,289.8,289.87,2911.0,289.98,290.06,289.8,289.87,2911.0
2021-01-06 12:35:00,289.88,290.16,289.84,289.97,1665.0,289.88,290.16,289.84,289.97,1665.0
2021-01-06 12:40:00,290.07,290.44,289.99,290.2,2550.0,290.07,290.44,289.99,290.2,2550.0
2021-01-06 12:45:00,290.29,290.35,289.87,290.19,1715.0,290.29,290.35,289.87,290.19,1715.0
2021-01-06 12:50:00,290.17,290.45,290.16,290.44,1600.0,290.17,290.45,290.16,290.44,1600.0
2021-01-06 12:55:00,290.37,290.5,290.1,290.42,2206.0,290.37,290.5,290.1,290.42,2206.0
2021-01-06 13:00:00,290.62,290.63,290.41,290.41,600.0,290.62,290.63,290.41,290.41,600.0
2021-01-06 13:05:00,290.54,291.1,290.4,290.98,2457.0,290.54,291.1,290.4,290.98,2457.0
2021-01-06 13:10:00,291.25,291.31,291.0,291.31,5322.0,291.25,291.31,291.0,291.31,5322.0
2021-01-06 13:15:00,291.37,291.9,291.37,291.85,2739.0,291.37,291.9,291.37,291.85,2739.0
2021-01-06 13:20:00,291.74,291.86,291.31,291.86,1818.0,291.74,291.86,291.31,291.86,1818.0
2021-01-06 13:25:00,291.75,291.81,291.4,291.81,1653.0,291.75,291.81,291.4,291.81,1653.0
2021-01-06 13:30:00,291.96,292.0,291.53,291.61,3659.0,291.96,292.0,291.53,291.61,3659.0
2021-01-06 13:35:00,291.61,292.0,291.61,291.64,3058.0,291.61,292.0,291.61,291.64,3058.0
2021-01-06 13:40:00,291.71,292.11,291.71,292.09,1537.0,291.71,292.11,291.71,292.09,1537.0
2021-01-06 13:45:00,292.21,292.49,292.16,292.18,1437.0,292.21,292.49,292.16,292.18,1437.0
2021-01-06 13:50:00,292.44,292.6,292.39,292.6,600.0,292.44,292.6,292.39,292.6,600.0
2021-01-06 13:55:00,292.5,292.54,291.83,291.88,2466.0,292.5,292.54,291.83,291.88,2466.0
2021-01-06 14:00:00,291.88,291.88,291.58,291.65,1500.0,291.88,291.88,291.58,291.65,1500.0
2021-01-06 14:05:00,291.85,292.16,291.67,292.16,2636.0,291.85,292.16,291.67,292.16,2636.0
2021-01-06 14:10:00,292.07,292.19,291.92,292.19,2500.0,292.07,292.19,291.92,292.19,2500.0
2021-01-06 14:15:00,292.17,292.17,290.23,290.68,7001.0,292.17,292.17,290.23,290.68,7001.0
2021-01-06 14:20:00,290.81,291.1,290.73,290.89,1618.0,290.81,291.1,290.73,290.89,1618.0
2021-01-06 14:25:00,290.7,290.7,289.27,289.59,2884.0,290.7,290.7,289.27,289.59,2884.0
2021-01-06 14:30:00,289.44,290.63,289.43,290.47,3045.0,289.44,290.63,289.43,290.47,3045.0
2021-01-06 14:35:00,290.21,290.57,288.65,289.19,16109.0,290.21,290.57,288.65,289.19,16109.0
2021-01-06 14:40:00,289.19,290.05,288.71,290.03,2853.0,289.19,290.05,288.71,290.03,2853.0
2021-01-06 14:45:00,289.66,289.79,287.51,287.51,6276.0,289.66,289.79,287.51,287.51,6276.0
2021-01-06 14:50:00,287.78,288.65,287.64,288.51,5520.0,287.78,288.65,287.64,288.51,5520.0
2021-01-06 14:55:00,289.48,290.15,289.16,289.72,6154.0,289.48,290.15,289.16,289.72,6154.0
2021-01-06 15:00:00,289.84,289.84,288.7,288.7,2800.0,289.84,289.84,288.7,288.7,2800.0
2021-01-06 15:05:00,288.7,289.69,288.61,288.62,2310.0,288.7,289.69,288.61,288.62,2310.0
2021-01-06 15:10:00,288.78,290.1,288.64,289.16,4224.0,288.78,290.1,288.64,289.16,4224.0
2021-01-06 15:15:00,289.31,289.69,289.23,289.31,3269.0,289.31,289.69,289.23,289.31,3269.0
2021-01-06 15:20:00,289.55,289.78,288.83,288.91,3400.0,289.55,289.78,288.83,288.91,3400.0
2021-01-06 15:25:00,288.82,289.55,287.85,289.55,5180.0,288.82,289.55,287.85,289.55,5180.0
2021-01-06 15:30:00,289.67,290.43,289.01,290.43,5162.0,289.67,290.43,289.01,290.43,5162.0
2021-01-06 15:35:00,290.08,290.66,289.91,290.33,4553.0,290.08,290.66,289.91,290.33,4553.0
2021-01-06 15:40:00,290.48,291.24,290.48,291.24,6090.0,290.48,291.24,290.48,291.24,6090.0
2021-01-06 15:45:00,291.02,291.34,290.38,291.11,11556.0,291.02,291.34,290.38,291.11,11556.0
2021-01-06 15:50:00,291.46,292.28,290.41,292.28,18756.0,291.46,292.28,290.41,292.28,18756.0
2021-01-06 15:55:00,291.83,291.85,290.95,291.19,22381.0,291.83,291.85,290.95,291.19,22381.0
2021-01-07 09:30:00,291.74,294.75,291.67,293.1,17237.0,291.74,294.75,291.67,293.1,17237.0
2021-01-07 09:35:00,293.66,294.8,291.99,292.05,5114.0,293.66,294.8,291.99,292.05,5114.0
2021-01-07 09:40:00,291.65,291.65,291.09,291.24,2718.0,291.65,291.65,291.09,291.24,2718.0
2021-01-07 09:45:00,290.27,290.64,289.0,290.61,4673.0,290.27,290.64,289.0,290.61,4673.0
2021-01-07 09:50:00,290.68,291.31,290.31,290.96,3324.0,290.68,291.31,290.31,290.96,3324.0
2021-01-07 09:55:00,290.81,291.97,290.67,291.55,2548.0,290.81,291.97,290.67,291.55,2548.0
2021-01-07 10:00:00,291.92,293.12,291.48,292.0,4408.0,291.92,293.12,291.48,292.0,4408.0
2021-01-07 10:05:00,292.0,292.41,290.8,291.68,3586.0,292.0,292.41,290.8,291.68,3586.0
2021-01-07 10:10:00,292.78,292.78,291.58,292.28,2900.0,292.78,292.78,291.58,292.28,2900.0
2021-01-07 10:15:00,292.1,292.93,291.75,292.0,5826.0,292.1,292.93,291.75,292.0,5826.0
2021-01-07 10:20:00,291.98,293.3,291.98,292.49,4000.0,291.98,293.3,291.98,292.49,4000.0
2021-01-07 10:25:00,292.27,293.58,292.27,293.58,5652.0,292.27,293.58,292.27,293.58,5652.0
2021-01-07 10:30:00,293.34,294.95,293.13,294.31,6439.0,293.34,294.95,293.13,294.31,6439.0
2021-01-07 10:35:00,294.32,295.63,294.32,295.2,7283.0,294.32,295.63,294.32,295.2,7283.0
2021-01-07 10:40:00,294.78,295.15,294.0,294.0,8194.0,294.78,295.15,294.0,294.0,8194.0
2021-01-07 10:45:00,293.82,294.31,293.51,294.09,2723.0,293.82,294.31,293.51,294.09,2723.0
2021-01-07 10:50:00,294.3,294.31,293.96,294.01,1600.0,294.3,294.31,293.96,294.01,1600.0
2021-01-07 10:55:00,294.03,294.45,293.9,294.2,4116.0,294.03,294.45,293.9,294.2,4116.0
2021-01-07 11:00:00,294.0,294.56,294.0,294.19,4443.0,294.0,294.56,294.0,294.19,4443.0
2021-01-07 11:05:00,294.35,294.35,294.13,294.13,28155.0,294.35,294.35,294.13,294.13,28155.0
2021-01-07 11:10:00,294.14,294.21,293.56,294.21,2308.0,294.14,294.21,293.56,294.21,2308.0
2021-01-07 11:15:00,294.0,294.9,294.0,294.7,2475.0,294.0,294.9,294.0,294.7,2475.0
2021-01-07 11:20:00,294.35,295.38,294.35,294.55,6336.0,294.35,295.38,294.35,294.55,6336.0
2021-01-07 11:25:00,295.3,295.3,294.0,294.68,2000.0,295.3,295.3,294.0,294.68,2000.0
2021-01-07 11:30:00,294.69,294.72,294.32,294.58,877.0,294.69,294.72,294.32,294.58,877.0
2021-01-07 11:35:00,294.43,294.48,293.95,294.08,3968.0,294.43,294.48,293.95,294.08,3968.0
2021-01-07 11:40:00,294.03,294.05,293.4,293.64,1200.0,294.03,294.05,293.4,293.64,1200.0
2021-01-07 11:45:00,293.33,293.77,293.07,293.09,6200.0,293.33,293.77,293.07,293.09,6200.0
2021-01-07 11:50:00,293.09,293.61,292.67,292.67,19051.0,293.09,293.61,292.67,292.67,19051.0
2021-01-07 11:55:00,292.7,293.07,292.0,292.25,16010.0,292.7,293.07,292.0,292.25,16010.0
2021-01-07 12:00:00,292.53,292.94,292.28,292.85,22986.0,292.53,292.94,292.28,292.85,22986.0
2021-01-07 12:05:00,293.16,293.16,292.58,292.81,1531.0,293.16,293.16,292.58,292.81,1531.0
2021-01-07 12:10:00,292.33,292.99,292.22,292.45,16043.0,292.33,292.99,292.22,292.45,16043.0
2021-01-07 12:15:00,292.53,292.6,292.0,292.06,5068.0,292.53,292.6,292.0,292.06,5068.0
2021-01-07 12:20:00,291.45,292.45,291.32,292.3,1925.0,291.45,292.45,291.32,292.3,1925.0
2021-01-07 12:25:00,292.31,292.43,291.99,292.43,1900.0,292.31,292.43,291.99,292.43,1900.0
2021-01-07 12:30:00,292.71,294.0,292.71,294.0,4510.0,292.71,294.0,292.71,294.0,4510.0
2021-01-07 12:35:00,294.06,294.06,293.76,293.82,1738.0,294.06,294.06,293.76,293.82,1738.0
2021-01-07 12:40:00,293.56,293.66,293.22,293.5,10004.0,293.56,293.66,293.22,293.5,10004.0
2021-01-07 12:45:00,293.71,293.77,293.05,293.77,7255.0,293.71,293.77,293.05,293.77,7255.0
2021-01-07 12:50:00,294.0,294.0,293.38,293.61,10479.0,294.0,294.0,293.38,293.61,10479.0
2021-01-07 12:55:00,293.47,293.47,292.98,292.98,2666.0,293.47,293.47,292.98,292.98,2666.0
2021-01-07 13:00:00,292.97,293.53,292.97,293.1,3699.0,292.97,293.53,292.97,293.1,3699.0
2021-01-07 13:05:00,293.03,293.1,292.7,292.71,1512.0,293.03,293.1,292.7,292.71,1512.0
2021-01-07 13:10:00,292.81,292.96,292.53,292.53,1200.0,292.81,292.96,292.53,292.53,1200.0
2021-01-07 13:15:00,292.46,292.64,292.33,292.42,2309.0,292.46,292.64,292.33,292.42,2309.0
2021-01-07 13:20:00,292.54,292.99,292.53,292.95,6131.0,292.54,292.99,292.53,292.95,6131.0
2021-01-07 13:25:00,292.79,292.79,292.31,292.31,936.0,292.79,292.79,292.31,292.31,936.0
2021-01-07 13:30:00,292.29,292.36,292.08,292.35,1456.0,292.29,292.36,292.08,292.35,1456.0
2021-01-07 13:35:00,292.61,293.04,292.61,292.79,311.0,292.61,293.04,292.61,292.79,311.0
2021-01-07 13:40:00,292.77,292.79,292.4,292.4,2036.0,292.77,292.79,292.4,292.4,2036.0
2021-01-07 13:45:00,292.48,292.79,292.32,292.32,1000.0,292.48,292.79,292.32,292.32,1000.0
2021-01-07 13:50:00,292.28,293.18,292.28,292.9,2768.0,292.28,293.18,292.28,292.9,2768.0
2021-01-07 13:55:00,293.05,293.22,292.46,292.46,1433.0,293.05,293.22,292.46,292.46,1433.0
2021-01-07 14:00:00,292.52,292.89,292.46,292.73,1552.0,292.52,292.89,292.46,292.73,1552.0
2021-01-07 14:05:00,292.7,292.85,292.21,292.29,1422.0,292.7,292.85,292.21,292.29,1422.0
2021-01-07 14:10:00,292.14,292.3,292.01,292.01,2231.0,292.14,292.3,292.01,292.01,2231.0
2021-01-07 14:15:00,291.75,291.75,290.93,290.98,1587.0,291.75,291.75,290.93,290.98,1587.0
2021-01-07 14:20:00,291.12,292.0,291.12,291.84,1400.0,291.12,292.0,291.12,291.84,1400.0
2021-01-07 14:25:00,291.75,291.75,291.42,291.48,300.0,291.75,291.75,291.42,291.48,300.0
2021-01-07 14:30:00,291.3,291.92,291.3,291.92,1586.0,291.3,291.92,291.3,291.92,1586.0
2021-01-07 14:35:00,291.66,291.66,291.32,291.35,1100.0,291.66,291.66,291.32,291.35,1100.0
2021-01-07 14:40:00,291.46,291.59,291.17,291.44,1200.0,291.46,291.59,291.17,291.44,1200.0
2021-01-07 14:45:00,291.66,291.72,291.6,291.65,700.0,291.66,291.72,291.6,291.65,700.0
2021-01-07 14:50:00,291.6,292.21,291.41,292.11,3772.0,291.6,292.21,291.41,292.11,3772.0
2021-01-07 14:55:00,291.8,291.8,291.68,291.76,552.0,291.8,291.8,291.68,291.76,552.0
2021-01-07 15:00:00,291.81,292.0,291.77,291.9,2118.0,291.81,292.0,291.77,291.9,2118.0
2021-01-07 15:05:00,291.89,291.89,291.73,291.78,520.0,291.89,291.89,291.73,291.78,520.0
2021-01-07 15:10:00,291.64,291.98,291.27,291.98,2900.0,291.64,291.98,291.27,291.98,2900.0
2021-01-07 15:15:00,291.88,292.0,291.69,291.76,1730.0,291.88,292.0,291.69,291.76,1730.0
2021-01-07 15:20:00,291.82,292.0,291.79,291.79,1700.0,291.82,292.0,291.79,291.79,1700.0
2021-01-07 15:25:00,291.81,292.1,291.73,291.74,1714.0,291.81,292.1,291.73,291.74,1714.0
2021-01-07 15:30:00,291.79,291.88,291.53,291.81,1607.0,291.79,291.88,291.53,291.81,1607.0
2021-01-07 15:35:00,291.81,292.1,291.68,291.97,3877.0,291.81,292.1,291.68,291.97,3877.0
2021-01-07 15:40:00,291.89,292.09,291.7,292.02,3635.0,291.89,292.09,291.7,292.02,3635.0
2021-01-07 15:45:00,291.95,292.53,291.73,292.25,4200.0,291.95,292.53,291.73,292.25,4200.0
2021-01-07 15:50:00,292.13,292.75,292.02,292.66,4434.0,292.13,292.75,292.02,292.66,4434.0
2021-01-07 15:55:00,292.73,292.86,292.29,292.43,15952.0,292.73,292.86,292.29,292.43,15952.0
2021-01-08 09:30:00,292.93,294.36,291.76,292.75,8787.0,292.93,294.36,291.76,292.75,8787.0
2021-01-08 09:35:00,291.73,291.73,290.72,291.38,1010.0,291.73,291.73,290.72,291.38,1010.0
2021-01-08 09:40:00,291.67,292.53,291.33,292.21,3142.0,291.67,292.53,291.33,292.21,3142.0
2021-01-08 09:45:00,292.16,293.1,291.92,292.92,8216.0,292.16,293.1,291.92,292.92,8216.0
2021-01-08 09:50:00,293.1,294.05,293.09,293.82,4100.0,293.1,294.05,293.09,293.82,4100.0
2021-01-08 09:55:00,293.96,295.51,293.95,294.84,6234.0,293.96,295.51,293.95,294.84,6234.0
2021-01-08 10:00:00,295.19,295.77,294.52,294.53,4438.0,295.19,295.77,294.52,294.53,4438.0
2021-01-08 10:05:00,294.83,296.34,294.82,296.07,5323.0,294.83,296.34,294.82,296.07,5323.0
2021-01-08 10:10:00,296.13,296.73,295.59,296.19,4631.0,296.13,296.73,295.59,296.19,4631.0
2021-01-08 10:15:00,296.23,296.62,295.49,295.55,2698.0,296.23,296.62,295.49,295.55,2698.0
2021-01-08 10:20:00,295.71,295.97,295.16,295.51,3669.0,295.71,295.97,295.16,295.51,3669.0
2021-01-08 10:25:00,295.57,295.85,293.55,294.07,8756.0,295.57,295.85,293.55,294.07,8756.0
2021-01-08 10:30:00,294.05,295.38,294.05,295.34,2400.0,294.05,295.38,294.05,295.34,2400.0
2021-01-08 10:35:00,295.22,296.16,295.09,295.84,3200.0,295.22,296.16,295.09,295.84,3200.0
2021-01-08 10:40:00,295.88,296.6,295.7,296.24,2908.0,295.88,296.6,295.7,296.24,2908.0
2021-01-08 10:45:00,296.36,297.05,296.36,296.44,7406.0,296.36,297.05,296.36,296.44,7406.0
2021-01-08 10:50:00,297.03,297.59,296.87,296.97,1200.0,297.03,297.59,296.87,296.97,1200.0
2021-01-08 10:55:00,297.21,297.21,296.22,296.22,4041.0,297.21,297.21,296.22,296.22,4041.0
2021-01-08 11:00:00,296.77,297.24,296.33,297.24,901.0,296.77,297.24,296.33,297.24,901.0
2021-01-08 11:05:00,297.1,297.1,295.36,295.36,1900.0,297.1,297.1,295.36,295.36,1900.0
2021-01-08 11:10:00,295.88,296.39,295.81,296.31,1624.0,295.88,296.39,295.81,296.31,1624.0
2021-01-08 11:15:00,296.1,296.38,295.91,296.38,1600.0,296.1,296.38,295.91,296.38,1600.0
2021-01-08 11:20:00,296.47,296.58,295.92,295.93,2389.0,296.47,296.58,295.92,295.93,2389.0
2021-01-08 11:25:00,296.14,296.43,295.74,296.42,2580.0,296.14,296.43,295.74,296.42,2580.0
2021-01-08 11:30:00,296.56,296.68,296.19,296.19,3218.0,296.56,296.68,296.19,296.19,3218.0
2021-01-08 11:35:00,295.68,296.28,295.68,296.28,1000.0,295.68,296.28,295.68,296.28,1000.0
2021-01-08 11:40:00,296.49,296.54,295.99,296.17,1900.0,296.49,296.54,295.99,296.17,1900.0
2021-01-08 11:45:00,296.65,296.65,296.12,296.41,1561.0,296.65,296.65,296.12,296.41,1561.0
2021-01-08 11:50:00,296.11,296.17,295.76,296.14,1896.0,296.11,296.17,295.76,296.14,1896.0
2021-01-08 11:55:00,295.78,295.91,295.21,295.48,5022.0,295.78,295.91,295.21,295.48,5022.0
2021-01-08 12:00:00,295.87,295.95,295.41,295.41,1500.0,295.87,295.95,295.41,295.41,1500.0
2021-01-08 12:05:00,295.25,295.89,295.25,295.87,1844.0,295.25,295.89,295.25,295.87,1844.0
2021-01-08 12:10:00,295.72,295.95,295.48,295.72,3718.0,295.72,295.95,295.48,295.72,3718.0
2021-01-08 12:15:00,295.68,295.73,295.19,295.46,2209.0,295.68,295.73,295.19,295.46,2209.0
2021-01-08 12:20:00,295.26,295.68,295.22,295.54,800.0,295.26,295.68,295.22,295.54,800.0
2021-01-08 12:25:00,295.65,295.73,295.46,295.66,500.0,295.65,295.73,295.46,295.66,500.0
2021-01-08 12:30:00,295.53,295.68,295.05,295.05,4970.0,295.53,295.68,295.05,295.05,4970.0
2021-01-08 12:35:00,295.32,295.5,294.7,294.98,7605.0,295.32,295.5,294.7,294.98,7605.0
2021-01-08 12:40:00,294.99,295.05,294.64,294.64,8221.0,294.99,295.05,294.64,294.64,8221.0
2021-01-08 12:45:00,294.75,294.76,294.18,294.51,3388.0,294.75,294.76,294.18,294.51,3388.0
2021-01-08 12:50:00,294.5,294.71,294.2,294.26,2830.0,294.5,294.71,294.2,294.26,2830.0
2021-01-08 12:55:00,294.42,294.68,293.76,293.76,3049.0,294.42,294.68,293.76,293.76,3049.0
2021-01-08 13:00:00,293.64,293.71,293.34,293.53,2610.0,293.64,293.71,293.34,293.53,2610.0
2021-01-08 13:05:00,293.85,294.22,293.45,293.45,7087.0,293.85,294.22,293.45,293.45,7087.0
2021-01-08 13:10:00,293.56,294.1,293.34,293.36,2727.0,293.56,294.1,293.34,293.36,2727.0
2021-01-08 13:15:00,293.16,293.55,292.99,292.99,3536.0,293.16,293.55,292.99,292.99,3536.0
2021-01-08 13:20:00,292.82,292.89,291.98,292.7,3880.0,292.82,292.89,291.98,292.7,3880.0
2021-01-08 13:25:00,292.98,293.51,292.98,293.22,2445.0,292.98,293.51,292.98,293.22,2445.0
2021-01-08 13:30:00,293.39,293.48,291.53,291.53,6863.0,293.39,293.48,291.53,291.53,6863.0
2021-01-08 13:35:00,291.67,292.24,290.76,291.47,11635.0,291.67,292.24,290.76,291.47,11635.0
2021-01-08 13:40:00,291.53,291.54,290.79,291.12,6300.0,291.53,291.54,290.79,291.12,6300.0
2021-01-08 13:45:00,291.26,291.52,291.11,291.4,5760.0,291.26,291.52,291.11,291.4,5760.0
2021-01-08 13:50:00,291.47,292.07,291.47,291.75,5094.0,291.47,292.07,291.47,291.75,5094.0
2021-01-08 13:55:00,291.81,292.16,290.75,291.19,9556.0,291.81,292.16,290.75,291.19,9556.0
2021-01-08 14:00:00,291.58,291.98,291.58,291.78,1920.0,291.58,291.98,291.58,291.78,1920.0
2021-01-08 14:05:00,291.99,292.31,291.84,291.94,16555.0,291.99,292.31,291.84,291.94,16555.0
2021-01-08 14:10:00,291.76,292.61,291.54,291.79,8079.0,291.76,292.61,291.54,291.79,8079.0
2021-01-08 14:15:00,291.82,292.47,291.82,292.21,2955.0,291.82,292.47,291.82,292.21,2955.0
2021-01-08 14:20:00,292.12,292.25,291.57,291.63,2708.0,292.12,292.25,291.57,291.63,2708.0
2021-01-08 14:25:00,291.64,292.47,291.64,292.37,4043.0,291.64,292.47,291.64,292.37,4043.0
2021-01-08 14:30:00,292.48,292.57,292.04,292.37,3862.0,292.48,292.57,292.04,292.37,3862.0
2021-01-08 14:35:00,292.25,292.56,292.09,292.12,2897.0,292.25,292.56,292.09,292.12,2897.0
2021-01-08 14:40:00,291.93,291.93,291.53,291.84,3187.0,291.93,291.93,291.53,291.84,3187.0
2021-01-08 14:45:00,291.79,292.42,291.76,292.42,3548.0,291.79,292.42,291.76,292.42,3548.0
2021-01-08 14:50:00,292.67,293.12,292.21,292.83,4402.0,292.67,293.12,292.21,292.83,4402.0
2021-01-08 14:55:00,292.88,293.32,292.82,293.01,3301.0,292.88,293.32,292.82,293.01,3301.0
2021-01-08 15:00:00,293.22,293.56,293.14,293.41,4100.0,293.22,293.56,293.14,293.41,4100.0
2021-01-08 15:05:00,293.14,293.85,293.14,293.53,3357.0,293.14,293.85,293.14,293.53,3357.0
2021-01-08 15:10:00,293.55,293.68,293.19,293.52,4354.0,293.55,293.68,293.19,293.52,4354.0
2021-01-08 15:15:00,293.75,294.13,293.22,293.43,7322.0,293.75,294.13,293.22,293.43,7322.0
2021-01-08 15:20:00,293.49,293.49,293.03,293.17,2086.0,293.49,293.49,293.03,293.17,2086.0
2021-01-08 15:25:00,293.26,293.56,293.0,293.47,6855.0,293.26,293.56,293.0,293.47,6855.0
2021-01-08 15:30:00,293.38,293.68,293.02,293.68,4706.0,293.38,293.68,293.02,293.68,4706.0
2021-01-08 15:35:00,293.6,294.44,293.28,293.98,11707.0,293.6,294.44,293.28,293.98,11707.0
2021-01-08 15:40:00,294.14,294.47,293.79,294.06,7520.0,294.14,294.47,293.79,294.06,7520.0
2021-01-08 15:45:00,294.12,294.85,293.61,293.8,15040.0,294.12,294.85,293.61,293.8,15040.0
2021-01-08 15:50:00,294.22,294.74,294.22,294.57,11009.0,294.22,294.74,294.22,294.57,11009.0
2021-01-08 15:55:00,294.5,294.78,294.17,294.28,28913.0,294.5,294.78,294.17,294.28,28913.0
2021-01-11 09:30:00,290.55,294.59,289.71,294.59,27699.0,290.55,294.59,289.71,294.59,27699.0
2021-01-11 09:35:00,294.29,294.48,292.72,293.66,9085.0,294.29,294.48,292.72,293.66,9085.0
2021-01-11 09:40:00,293.69,294.51,292.19,292.95,16183.0,293.69,294.51,292.19,292.95,16183.0
2021-01-11 09:45:00,292.68,293.27,292.09,292.44,3971.0,292.68,293.27,292.09,292.44,3971.0
2021-01-11 09:50:00,292.31,292.7,291.74,291.74,3200.0,292.31,292.7,291.74,291.74,3200.0
2021-01-11 09:55:00,291.85,292.28,291.82,291.87,4035.0,291.85,292.28,291.82,291.87,4035.0
2021-01-11 10:00:00,291.96,292.62,291.83,292.53,8428.0,291.96,292.62,291.83,292.53,8428.0
2021-01-11 10:05:00,291.85,291.9,291.02,291.02,18708.0,291.85,291.9,291.02,291.02,18708.0
2021-01-11 10:10:00,291.24,291.67,290.96,290.97,13496.0,291.24,291.67,290.96,290.97,13496.0
2021-01-11 10:15:00,290.86,292.35,290.79,292.35,4087.0,290.86,292.35,290.79,292.35,4087.0
2021-01-11 10:20:00,292.31,293.12,291.89,292.17,15132.0,292.31,293.12,291.89,292.17,15132.0
2021-01-11 10:25:00,291.91,293.34,291.91,293.06,3197.0,291.91,293.34,291.91,293.06,3197.0
2021-01-11 10:30:00,293.21,293.95,293.19,293.95,3114.0,293.21,293.95,293.19,293.95,3114.0
2021-01-11 10:35:00,293.99,294.42,293.77,294.14,5389.0,293.99,294.42,293.77,294.14,5389.0
2021-01-11 10:40:00,294.21,294.59,294.21,294.54,2311.0,294.21,294.59,294.21,294.54,2311.0
2021-01-11 10:45:00,294.74,294.74,293.62,293.62,6402.0,294.74,294.74,293.62,293.62,6402.0
2021-01-11 10:50:00,293.36,293.36,292.15,292.61,1388.0,293.36,293.36,292.15,292.61,1388.0
2021-01-11 10:55:00,292.57,293.09,291.96,293.09,8340.0,292.57,293.09,291.96,293.09,8340.0
2021-01-11 11:00:00,292.81,293.12,292.27,293.12,4915.0,292.81,293.12,292.27,293.12,4915.0
2021-01-11 11:05:00,293.09,293.23,292.67,292.78,1792.0,293.09,293.23,292.67,292.78,1792.0
2021-01-11 11:10:00,292.82,292.86,292.0,292.0,1242.0,292.82,292.86,292.0,292.0,1242.0
2021-01-11 11:15:00,292.0,292.24,291.7,292.16,1715.0,292.0,292.24,291.7,292.16,1715.0
2021-01-11 11:20:00,292.44,292.59,292.02,292.44,1639.0,292.44,292.59,292.02,292.44,1639.0
2021-01-11 11:25:00,292.36,292.36,291.5,291.5,4610.0,292.36,292.36,291.5,291.5,4610.0
2021-01-11 11:30:00,291.44,291.86,290.98,291.36,2900.0,291.44,291.86,290.98,291.36,2900.0
2021-01-11 11:35:00,291.19,291.69,290.93,291.68,2914.0,291.19,291.69,290.93,291.68,2914.0
2021-01-11 11:40:00,291.53,291.96,291.18,291.96,1770.0,291.53,291.96,291.18,291.96,1770.0
2021-01-11 11:45:00,291.78,291.98,291.43,291.81,2247.0,291.78,291.98,291.43,291.81,2247.0
2021-01-11 11:50:00,291.74,292.5,291.73,292.5,1328.0,291.74,292.5,291.73,292.5,1328.0
2021-01-11 11:55:00,292.75,292.84,292.22,292.22,2407.0,292.75,292.84,292.22,292.22,2407.0
2021-01-11 12:00:00,292.49,292.75,291.5,291.5,4100.0,292.49,292.75,291.5,291.5,4100.0
2021-01-11 12:05:00,291.5,291.5,290.78,290.78,6522.0,291.5,291.5,290.78,290.78,6522.0
2021-01-11 12:10:00,291.03,291.3,290.87,291.11,2200.0,291.03,291.3,290.87,291.11,2200.0
2021-01-11 12:15:00,291.31,291.5,290.89,291.5,2600.0,291.31,291.5,290.89,291.5,2600.0
2021-01-11 12:20:00,291.28,291.28,291.03,291.1,2207.0,291.28,291.28,291.03,291.1,2207.0
2021-01-11 12:25:00,291.25,291.5,291.19,291.31,2308.0,291.25,291.5,291.19,291.31,2308.0
2021-01-11 12:30:00,291.3,291.5,291.3,291.37,1300.0,291.3,291.5,291.3,291.37,1300.0
2021-01-11 12:35:00,291.47,291.47,290.69,291.1,1423.0,291.47,291.47,290.69,291.1,1423.0
2021-01-11 12:40:00,291.2,291.2,290.76,290.76,800.0,291.2,291.2,290.76,290.76,800.0
2021-01-11 12:45:00,290.81,291.5,290.81,291.5,5645.0,290.81,291.5,290.81,291.5,5645.0
2021-01-11 12:50:00,291.34,291.34,290.94,290.94,600.0,291.34,291.34,290.94,290.94,600.0
2021-01-11 12:55:00,291.04,291.16,290.77,291.16,1400.0,291.04,291.16,290.77,291.16,1400.0
2021-01-11 13:00:00,291.22,291.49,290.99,290.99,1800.0,291.22,291.49,290.99,290.99,1800.0
2021-01-11 13:05:00,291.18,291.35,291.05,291.05,1900.0,291.18,291.35,291.05,291.05,1900.0
2021-01-11 13:10:00,291.07,291.35,291.07,291.17,539.0,291.07,291.35,291.07,291.17,539.0
2021-01-11 13:15:00,291.11,291.41,290.92,290.93,1700.0,291.11,291.41,290.92,290.93,1700.0
2021-01-11 13:20:00,290.77,290.9,290.45,290.71,33907.0,290.77,290.9,290.45,290.71,33907.0
2021-01-11 13:25:00,290.89,290.89,290.3,290.62,2794.0,290.89,290.89,290.3,290.62,2794.0
2021-01-11 13:30:00,290.37,290.51,290.31,290.51,587.0,290.37,290.51,290.31,290.51,587.0
2021-01-11 13:35:00,290.67,290.75,290.09,290.64,1400.0,290.67,290.75,290.09,290.64,1400.0
2021-01-11 13:40:00,290.39,290.39,289.95,290.1,2111.0,290.39,290.39,289.95,290.1,2111.0
2021-01-11 13:45:00,289.93,289.93,289.63,289.73,807.0,289.93,289.93,289.63,289.73,807.0
2021-01-11 13:50:00,290.1,290.43,289.82,290.29,5165.0,290.1,290.43,289.82,290.29,5165.0
2021-01-11 13:55:00,290.16,290.52,290.12,290.52,1600.0,290.16,290.52,290.12,290.52,1600.0
2021-01-11 14:00:00,290.58,290.94,290.35,290.62,1600.0,290.58,290.94,290.35,290.62,1600.0
2021-01-11 14:05:00,290.53,290.53,290.25,290.32,1030.0,290.53,290.53,290.25,290.32,1030.0
2021-01-11 14:10:00,290.38,290.77,290.37,290.44,2777.0,290.38,290.77,290.37,290.44,2777.0
2021-01-11 14:15:00,290.22,290.39,289.8,289.8,800.0,290.22,290.39,289.8,289.8,800.0
2021-01-11 14:20:00,289.68,290.12,289.57,290.03,3299.0,289.68,290.12,289.57,290.03,3299.0
2021-01-11 14:25:00,289.82,289.82,289.62,289.75,1100.0,289.82,289.82,289.62,289.75,1100.0
2021-01-11 14:30:00,289.59,289.83,289.27,289.43,2084.0,289.59,289.83,289.27,289.43,2084.0
2021-01-11 14:35:00,289.38,289.6,288.64,288.65,4650.0,289.38,289.6,288.64,288.65,4650.0
2021-01-11 14:40:00,288.6,289.17,288.6,289.11,2100.0,288.6,289.17,288.6,289.11,2100.0
2021-01-11 14:45:00,288.96,289.02,288.71,288.71,2264.0,288.96,289.02,288.71,288.71,2264.0
2021-01-11 14:50:00,288.42,288.71,288.18,288.51,1100.0,288.42,288.71,288.18,288.51,1100.0
2021-01-11 14:55:00,288.5,289.48,288.5,289.36,3100.0,288.5,289.48,288.5,289.36,3100.0
2021-01-11 15:00:00,289.36,289.83,289.17,289.82,1700.0,289.36,289.83,289.17,289.82,1700.0
2021-01-11 15:05:00,289.57,289.82,289.23,289.23,3729.0,289.57,289.82,289.23,289.23,3729.0
2021-01-11 15:10:00,288.91,289.13,288.77,288.86,1300.0,288.91,289.13,288.77,288.86,1300.0
2021-01-11 15:15:00,288.96,289.32,288.8,289.01,3117.0,288.96,289.32,288.8,289.01,3117.0
2021-01-11 15:20:00,289.01,289.16,288.62,288.74,3010.0,289.01,289.16,288.62,288.74,3010.0
2021-01-11 15:25:00,288.75,289.03,288.32,288.41,3541.0,288.75,289.03,288.32,288.41,3541.0
2021-01-11 15:30:00,288.45,288.9,288.42,288.76,3816.0,288.45,288.9,288.42,288.76,3816.0
2021-01-11 15:35:00,288.7,288.91,288.25,288.3,3707.0,288.7,288.91,288.25,288.3,3707.0
2021-01-11 15:40:00,288.27,289.23,288.26,289.23,13320.0,288.27,289.23,288.26,289.23,13320.0
2021-01-11 15:45:00,289.16,290.25,289.16,289.85,23010.0,289.16,290.25,289.16,289.85,23010.0
2021-01-11 15:50:00,289.77,290.43,289.56,290.1,10475.0,289.77,290.43,289.56,290.1,10475.0
2021-01-11 15:55:00,290.15,290.56,289.9,290.11,11931.0,290.15,290.56,289.9,290.11,11931.0
2021-01-12 09:30:00,291.38,291.93,290.51,291.0,8479.0,291.38,291.93,290.51,291.0,8479.0
2021-01-12 09:35:00,290.78,291.08,289.71,289.71,2400.0,290.78,291.08,289.71,289.71,2400.0
2021-01-12 09:40:00,289.62,290.0,288.96,288.96,1545.0,289.62,290.0,288.96,288.96,1545.0
2021-01-12 09:45:00,289.47,290.6,289.47,290.51,2424.0,289.47,290.6,289.47,290.51,2424.0
2021-01-12 09:50:00,289.77,290.67,289.76,290.67,400.0,289.77,290.67,289.76,290.67,400.0
2021-01-12 09:55:00,290.67,291.35,290.59,291.1,4236.0,290.67,291.35,290.59,291.1,4236.0
2021-01-12 10:00:00,291.18,291.71,290.67,291.24,4650.0,291.18,291.71,290.67,291.24,4650.0
2021-01-12 10:05:00,291.11,291.11,290.33,290.85,1900.0,291.11,291.11,290.33,290.85,1900.0
2021-01-12 10:10:00,290.98,291.41,290.98,291.17,1000.0,290.98,291.41,290.98,291.17,1000.0
2021-01-12 10:15:00,290.68,291.33,290.68,291.2,822.0,290.68,291.33,290.68,291.2,822.0
2021-01-12 10:20:00,291.3,291.76,290.9,291.65,3041.0,291.3,291.76,290.9,291.65,3041.0
2021-01-12 10:25:00,291.81,291.81,291.22,291.35,1185.0,291.81,291.81,291.22,291.35,1185.0
2021-01-12 10:30:00,291.21,291.28,291.0,291.04,2859.0,291.21,291.28,291.0,291.04,2859.0
2021-01-12 10:35:00,291.24,291.37,290.98,291.12,1100.0,291.24,291.37,290.98,291.12,1100.0
2021-01-12 10:40:00,290.87,291.18,290.86,291.18,1000.0,290.87,291.18,290.86,291.18,1000.0
2021-01-12 10:45:00,290.94,290.94,290.9,290.94,400.0,290.94,290.94,290.9,290.94,400.0
2021-01-12 10:50:00,290.87,290.87,290.22,290.48,972.0,290.87,290.87,290.22,290.48,972.0
2021-01-12 10:55:00,290.39,290.98,290.0,290.61,5261.0,290.39,290.98,290.0,290.61,5261.0
2021-01-12 11:00:00,290.59,290.6,290.21,290.57,800.0,290.59,290.6,290.21,290.57,800.0
2021-01-12 11:05:00,290.53,290.88,290.52,290.88,500.0,290.53,290.88,290.52,290.88,500.0
2021-01-12 11:10:00,291.09,291.1,290.72,290.73,1494.0,291.09,291.1,290.72,290.73,1494.0
2021-01-12 11:15:00,290.36,290.84,290.36,290.84,1135.0,290.36,290.84,290.36,290.84,1135.0
2021-01-12 11:20:00,290.02,290.39,289.89,290.03,859.0,290.02,290.39,289.89,290.03,859.0
2021-01-12 11:25:00,290.06,290.58,290.01,290.48,2600.0,290.06,290.58,290.01,290.48,2600.0
2021-01-12 11:30:00,290.76,291.07,290.62,290.97,1550.0,290.76,291.07,290.62,290.97,1550.0
2021-01-12 11:35:00,290.88,290.89,290.11,290.12,2430.0,290.88,290.89,290.11,290.12,2430.0
2021-01-12 11:40:00,290.02,290.67,290.0,290.35,3200.0,290.02,290.67,290.0,290.35,3200.0
2021-01-12 11:45:00,290.48,290.5,290.4,290.5,547.0,290.48,290.5,290.4,290.5,547.0
2021-01-12 11:50:00,290.56,290.57,289.85,290.17,1900.0,290.56,290.57,289.85,290.17,1900.0
2021-01-12 11:55:00,290.25,290.54,290.07,290.54,592.0,290.25,290.54,290.07,290.54,592.0
2021-01-12 12:00:00,290.43,290.99,290.43,290.84,2080.0,290.43,290.99,290.43,290.84,2080.0
2021-01-12 12:05:00,290.69,290.69,290.17,290.17,900.0,290.69,290.69,290.17,290.17,900.0
2021-01-12 12:10:00,290.27,290.58,290.09,290.58,1763.0,290.27,290.58,290.09,290.58,1763.0
2021-01-12 12:15:00,290.27,291.12,290.27,291.04,2500.0,290.27,291.12,290.27,291.04,2500.0
2021-01-12 12:20:00,291.08,291.23,290.58,290.78,2700.0,291.08,291.23,290.58,290.78,2700.0
2021-01-12 12:25:00,290.99,291.43,290.89,291.43,4680.0,290.99,291.43,290.89,291.43,4680.0
2021-01-12 12:30:00,291.41,291.63,291.09,291.28,5411.0,291.41,291.63,291.09,291.28,5411.0
2021-01-12 12:35:00,291.23,291.26,290.97,291.26,2456.0,291.23,291.26,290.97,291.26,2456.0
2021-01-12 12:40:00,291.19,291.23,290.89,290.89,1100.0,291.19,291.23,290.89,290.89,1100.0
2021-01-12 12:45:00,291.15,291.24,290.95,291.0,1500.0,291.15,291.24,290.95,291.0,1500.0
2021-01-12 12:50:00,291.12,291.27,291.01,291.13,2500.0,291.12,291.27,291.01,291.13,2500.0
2021-01-12 12:55:00,291.17,291.17,290.88,291.0,1000.0,291.17,291.17,290.88,291.0,1000.0
2021-01-12 13:00:00,290.89,291.19,290.53,291.12,2548.0,290.89,291.19,290.53,291.12,2548.0
2021-01-12 13:05:00,290.93,290.93,290.53,290.63,625.0,290.93,290.93,290.53,290.63,625.0
2021-01-12 13:10:00,290.69,291.84,290.69,291.74,16116.0,290.69,291.84,290.69,291.74,16116.0
2021-01-12 13:15:00,291.79,292.92,291.79,291.85,6817.0,291.79,292.92,291.79,291.85,6817.0
2021-01-12 13:20:00,292.1,292.1,291.52,291.59,1544.0,292.1,292.1,291.52,291.59,1544.0
2021-01-12 13:25:00,291.94,292.6,291.94,292.6,2850.0,291.94,292.6,291.94,292.6,2850.0
2021-01-12 13:30:00,292.61,293.09,292.49,293.09,3434.0,292.61,293.09,292.49,293.09,3434.0
2021-01-12 13:35:00,293.13,293.47,292.71,292.71,14514.0,293.13,293.47,292.71,292.71,14514.0
2021-01-12 13:40:00,292.79,292.92,292.39,292.7,4607.0,292.79,292.92,292.39,292.7,4607.0
2021-01-12 13:45:00,292.6,292.76,292.51,292.62,2379.0,292.6,292.76,292.51,292.62,2379.0
2021-01-12 13:50:00,292.45,292.53,292.17,292.52,2400.0,292.45,292.53,292.17,292.52,2400.0
2021-01-12 13:55:00,292.45,292.53,292.01,292.13,2058.0,292.45,292.53,292.01,292.13,2058.0
2021-01-12 14:00:00,291.97,292.35,291.97,292.35,1500.0,291.97,292.35,291.97,292.35,1500.0
2021-01-12 14:05:00,292.35,292.39,292.1,292.12,2739.0,292.35,292.39,292.1,292.12,2739.0
2021-01-12 14:10:00,291.93,292.04,290.89,290.89,2400.0,291.93,292.04,290.89,290.89,2400.0
2021-01-12 14:15:00,291.02,291.32,290.6,291.1,6753.0,291.02,291.32,290.6,291.1,6753.0
2021-01-12 14:20:00,291.1,291.47,291.04,291.05,4681.0,291.1,291.47,291.04,291.05,4681.0
2021-01-12 14:25:00,291.36,291.36,290.94,290.94,900.0,291.36,291.36,290.94,290.94,900.0
2021-01-12 14:30:00,291.3,292.0,291.3,291.94,3061.0,291.3,292.0,291.3,291.94,3061.0
2021-01-12 14:35:00,291.92,292.07,291.46,291.74,3028.0,291.92,292.07,291.46,291.74,3028.0
2021-01-12 14:40:00,291.69,291.98,291.45,291.69,3925.0,291.69,291.98,291.45,291.69,3925.0
2021-01-12 14:45:00,291.54,291.79,291.36,291.38,5156.0,291.54,291.79,291.36,291.38,5156.0
2021-01-12 14:50:00,291.6,291.79,291.23,291.44,2100.0,291.6,291.79,291.23,291.44,2100.0
2021-01-12 14:55:00,291.52,291.9,291.4,291.68,5133.0,291.52,291.9,291.4,291.68,5133.0
2021-01-12 15:00:00,291.52,291.8,291.48,291.54,6070.0,291.52,291.8,291.48,291.54,6070.0
2021-01-12 15:05:00,291.36,291.94,291.22,291.92,10673.0,291.36,291.94,291.22,291.92,10673.0
2021-01-12 15:10:00,291.91,292.17,291.66,292.15,4270.0,291.91,292.17,291.66,292.15,4270.0
2021-01-12 15:15:00,292.18,292.55,292.18,292.21,11726.0,292.18,292.55,292.18,292.21,11726.0
2021-01-12 15:20:00,292.37,292.9,292.37,292.9,4206.0,292.37,292.9,292.37,292.9,4206.0
2021-01-12 15:25:00,293.0,293.02,292.79,293.02,1672.0,293.0,293.02,292.79,293.02,1672.0
2021-01-12 15:30:00,293.0,293.32,292.83,292.83,7863.0,293.0,293.32,292.83,292.83,7863.0
2021-01-12 15:35:00,292.92,293.43,292.92,293.42,8383.0,292.92,293.43,292.92,293.42,8383.0
2021-01-12 15:40:00,293.38,293.73,293.37,293.7,6287.0,293.38,293.73,293.37,293.7,6287.0
2021-01-12 15:45:00,293.79,294.3,293.68,294.2,9493.0,293.79,294.3,293.68,294.2,9493.0
2021-01-12 15:50:00,294.21,294.67,293.88,294.58,18794.0,294.21,294.67,293.88,294.58,18794.0
2021-01-12 15:55:00,294.57,294.82,293.98,293.98,54051.0,294.57,294.82,293.98,293.98,54051.0
2021-01-13 09:30:00,294.76,294.86,293.37,294.0,10266.0,294.76,294.86,293.37,294.0,10266.0
2021-01-13 09:35:00,294.01,294.55,292.58,292.58,2650.0,294.01,294.55,292.58,292.58,2650.0
2021-01-13 09:40:00,292.99,293.76,292.99,293.63,1950.0,292.99,293.76,292.99,293.63,1950.0
2021-01-13 09:45:00,292.98,294.11,292.96,293.99,5851.0,292.98,294.11,292.96,293.99,5851.0
2021-01-13 09:50:00,294.0,294.0,293.23,293.23,2145.0,294.0,294.0,293.23,293.23,2145.0
2021-01-13 09:55:00,293.81,294.3,293.04,294.24,6026.0,293.81,294.3,293.04,294.24,6026.0
2021-01-13 10:00:00,294.12,294.28,293.41,293.88,2775.0,294.12,294.28,293.41,293.88,2775.0
2021-01-13 10:05:00,293.21,294.12,293.2,293.98,3722.0,293.21,294.12,293.2,293.98,3722.0
2021-01-13 10:10:00,293.95,294.11,293.21,293.59,1474.0,293.95,294.11,293.21,293.59,1474.0
2021-01-13 10:15:00,293.44,293.71,293.44,293.71,732.0,293.44,293.71,293.44,293.71,732.0
2021-01-13 10:20:00,293.51,294.04,293.27,293.66,5683.0,293.51,294.04,293.27,293.66,5683.0
2021-01-13 10:25:00,293.54,293.89,292.89,293.11,4063.0,293.54,293.89,292.89,293.11,4063.0
2021-01-13 10:30:00,292.86,293.71,292.75,293.28,4491.0,292.86,293.71,292.75,293.28,4491.0
2021-01-13 10:35:00,292.99,293.95,292.99,293.89,6288.0,292.99,293.95,292.99,293.89,6288.0
2021-01-13 10:40:00,293.62,294.36,293.39,294.36,1889.0,293.62,294.36,293.39,294.36,1889.0
2021-01-13 10:45:00,294.42,294.75,294.16,294.16,2300.0,294.42,294.75,294.16,294.16,2300.0
2021-01-13 10:50:00,294.39,294.51,294.19,294.19,4766.0,294.39,294.51,294.19,294.19,4766.0
2021-01-13 10:55:00,294.26,294.78,293.12,293.12,15834.0,294.26,294.78,293.12,293.12,15834.0
2021-01-13 11:00:00,293.1,293.12,292.55,293.03,2310.0,293.1,293.12,292.55,293.03,2310.0
2021-01-13 11:05:00,292.73,293.02,292.2,293.01,3100.0,292.73,293.02,292.2,293.01,3100.0
2021-01-13 11:10:00,292.85,293.18,292.67,293.18,2192.0,292.85,293.18,292.67,293.18,2192.0
2021-01-13 11:15:00,293.34,293.35,293.01,293.32,2214.0,293.34,293.35,293.01,293.32,2214.0
2021-01-13 11:20:00,293.64,294.15,293.53,293.88,2370.0,293.64,294.15,293.53,293.88,2370.0
2021-01-13 11:25:00,293.9,294.16,293.89,294.16,600.0,293.9,294.16,293.89,294.16,600.0
2021-01-13 11:30:00,294.04,294.15,293.72,293.72,2301.0,294.04,294.15,293.72,293.72,2301.0
2021-01-13 11:35:00,293.72,294.19,293.71,294.04,1445.0,293.72,294.19,293.71,294.04,1445.0
2021-01-13 11:40:00,293.71,294.1,293.39,293.39,900.0,293.71,294.1,293.39,293.39,900.0
2021-01-13 11:45:00,293.14,293.38,293.14,293.27,500.0,293.14,293.38,293.14,293.27,500.0
2021-01-13 11:50:00,293.51,293.51,292.66,292.66,1647.0,293.51,293.51,292.66,292.66,1647.0
2021-01-13 11:55:00,292.94,293.04,292.46,293.04,1200.0,292.94,293.04,292.46,293.04,1200.0
2021-01-13 12:00:00,293.17,293.17,292.71,292.97,3100.0,293.17,293.17,292.71,292.97,3100.0
2021-01-13 12:05:00,292.83,293.18,292.74,293.18,500.0,292.83,293.18,292.74,293.18,500.0
2021-01-13 12:10:00,293.18,293.18,293.18,293.18,0.0,293.18,293.18,293.18,293.18,0.0
2021-01-13 12:15:00,292.98,292.98,292.97,292.97,400.0,292.98,292.98,292.97,292.97,400.0
2021-01-13 12:20:00,292.93,293.32,292.92,293.29,505.0,292.93,293.32,292.92,293.29,505.0
2021-01-13 12:25:00,293.21,293.45,293.19,293.45,669.0,293.21,293.45,293.19,293.45,669.0
2021-01-13 12:30:00,293.46,293.5,293.42,293.43,500.0,293.46,293.5,293.42,293.43,500.0
2021-01-13 12:35:00,293.4,294.09,293.39,294.09,1382.0,293.4,294.09,293.39,294.09,1382.0
2021-01-13 12:40:00,294.1,294.25,293.66,293.87,3962.0,294.1,294.25,293.66,293.87,3962.0
2021-01-13 12:45:00,293.57,293.95,293.5,293.95,1251.0,293.57,293.95,293.5,293.95,1251.0
2021-01-13 12:50:00,294.0,294.5,294.0,294.5,3000.0,294.0,294.5,294.0,294.5,3000.0
2021-01-13 12:55:00,294.51,294.86,294.38,294.43,5485.0,294.51,294.86,294.38,294.43,5485.0
2021-01-13 13:00:00,294.42,294.65,294.39,294.45,1213.0,294.42,294.65,294.39,294.45,1213.0
2021-01-13 13:05:00,294.26,294.55,294.26,294.5,850.0,294.26,294.55,294.26,294.5,850.0
2021-01-13 13:10:00,294.41,294.41,293.96,294.0,2350.0,294.41,294.41,293.96,294.0,2350.0
2021-01-13 13:15:00,294.18,294.18,293.5,293.73,1400.0,294.18,294.18,293.5,293.73,1400.0
2021-01-13 13:20:00,293.66,293.96,293.33,293.33,3775.0,293.66,293.96,293.33,293.33,3775.0
2021-01-13 13:25:00,293.41,294.19,293.41,294.19,7559.0,293.41,294.19,293.41,294.19,7559.0
2021-01-13 13:30:00,294.01,294.69,293.87,294.37,2625.0,294.01,294.69,293.87,294.37,2625.0
2021-01-13 13:35:00,294.22,294.6,294.22,294.48,1103.0,294.22,294.6,294.22,294.48,1103.0
2021-01-13 13:40:00,294.35,294.35,293.92,294.14,1000.0,294.35,294.35,293.92,294.14,1000.0
2021-01-13 13:45:00,293.93,293.93,293.74,293.74,1100.0,293.93,293.93,293.74,293.74,1100.0
2021-01-13 13:50:00,294.01,294.13,293.56,293.57,1011.0,294.01,294.13,293.56,293.57,1011.0
2021-01-13 13:55:00,293.74,293.74,293.52,293.53,1405.0,293.74,293.74,293.52,293.53,1405.0
2021-01-13 14:00:00,293.48,293.8,293.16,293.69,4040.0,293.48,293.8,293.16,293.69,4040.0
2021-01-13 14:05:00,293.56,293.64,293.39,293.64,1169.0,293.56,293.64,293.39,293.64,1169.0
2021-01-13 14:10:00,293.65,293.85,293.65,293.85,977.0,293.65,293.85,293.65,293.85,977.0
2021-01-13 14:15:00,293.71,293.98,293.68,293.68,2474.0,293.71,293.98,293.68,293.68,2474.0
2021-01-13 14:20:00,293.76,293.91,293.68,293.91,829.0,293.76,293.91,293.68,293.91,829.0
2021-01-13 14:25:00,293.92,294.1,293.9,293.9,800.0,293.92,294.1,293.9,293.9,800.0
2021-01-13 14:30:00,293.92,294.01,293.76,294.01,1094.0,293.92,294.01,293.76,294.01,1094.0
2021-01-13 14:35:00,293.89,293.89,293.71,293.86,1300.0,293.89,293.89,293.71,293.86,1300.0
2021-01-13 14:40:00,293.65,293.65,293.23,293.48,3230.0,293.65,293.65,293.23,293.48,3230.0
2021-01-13 14:45:00,293.35,293.5,292.95,292.97,3525.0,293.35,293.5,292.95,292.97,3525.0
2021-01-13 14:50:00,293.16,293.79,293.16,293.49,2717.0,293.16,293.79,293.16,293.49,2717.0
2021-01-13 14:55:00,293.35,293.43,293.02,293.33,2409.0,293.35,293.43,293.02,293.33,2409.0
2021-01-13 15:00:00,293.39,293.6,293.32,293.6,1200.0,293.39,293.6,293.32,293.6,1200.0
2021-01-13 15:05:00,293.64,293.7,293.5,293.7,6829.0,293.64,293.7,293.5,293.7,6829.0
2021-01-13 15:10:00,293.99,294.3,293.84,294.26,5443.0,293.99,294.3,293.84,294.26,5443.0
2021-01-13 15:15:00,294.13,294.15,294.09,294.09,600.0,294.13,294.15,294.09,294.09,600.0
2021-01-13 15:20:00,294.0,294.18,293.96,294.16,2634.0,294.0,294.18,293.96,294.16,2634.0
2021-01-13 15:25:00,293.94,294.19,293.86,294.09,5004.0,293.94,294.19,293.86,294.09,5004.0
2021-01-13 15:30:00,294.0,294.14,294.0,294.1,6479.0,294.0,294.14,294.0,294.1,6479.0
2021-01-13 15:35:00,294.18,294.2,294.0,294.17,3535.0,294.18,294.2,294.0,294.17,3535.0
2021-01-13 15:40:00,294.17,294.56,294.16,294.56,3100.0,294.17,294.56,294.16,294.56,3100.0
2021-01-13 15:45:00,294.58,294.8,294.55,294.64,5543.0,294.58,294.8,294.55,294.64,5543.0
2021-01-13 15:50:00,294.62,295.05,294.62,294.91,9219.0,294.62,295.05,294.62,294.91,9219.0
2021-01-13 15:55:00,294.94,294.98,294.0,294.0,23266.0,294.94,294.98,294.0,294.0,23266.0
2021-01-14 09:30:00,296.04,297.36,294.79,295.61,14990.0,296.04,297.36,294.79,295.61,14990.0
2021-01-14 09:35:00,295.61,297.32,295.27,296.52,1915.0,295.61,297.32,295.27,296.52,1915.0
2021-01-14 09:40:00,296.35,298.0,296.34,297.36,2947.0,296.35,298.0,296.34,297.36,2947.0
2021-01-14 09:45:00,297.04,297.76,296.85,296.91,5747.0,297.04,297.76,296.85,296.91,5747.0
2021-01-14 09:50:00,297.13,297.75,296.92,296.92,3260.0,297.13,297.75,296.92,296.92,3260.0
2021-01-14 09:55:00,296.83,297.45,296.55,296.57,1606.0,296.83,297.45,296.55,296.57,1606.0
2021-01-14 10:00:00,296.62,296.93,295.96,296.93,6108.0,296.62,296.93,295.96,296.93,6108.0
2021-01-14 10:05:00,296.76,297.0,295.43,295.81,3700.0,296.76,297.0,295.43,295.81,3700.0
2021-01-14 10:10:00,296.3,296.92,296.0,296.68,3710.0,296.3,296.92,296.0,296.68,3710.0
2021-01-14 10:15:00,296.72,296.98,296.5,296.71,3645.0,296.72,296.98,296.5,296.71,3645.0
2021-01-14 10:20:00,296.65,296.86,296.42,296.67,5895.0,296.65,296.86,296.42,296.67,5895.0
2021-01-14 10:25:00,296.79,296.79,296.32,296.51,915.0,296.79,296.79,296.32,296.51,915.0
2021-01-14 10:30:00,296.59,297.91,296.58,297.42,9086.0,296.59,297.91,296.58,297.42,9086.0
2021-01-14 10:35:00,297.15,297.35,296.74,297.35,5757.0,297.15,297.35,296.74,297.35,5757.0
2021-01-14 10:40:00,297.18,297.7,296.96,297.28,5105.0,297.18,297.7,296.96,297.28,5105.0
2021-01-14 10:45:00,297.33,297.38,296.73,297.33,4525.0,297.33,297.38,296.73,297.33,4525.0
2021-01-14 10:50:00,297.24,297.64,296.84,297.64,7021.0,297.24,297.64,296.84,297.64,7021.0
2021-01-14 10:55:00,297.71,298.14,297.53,297.96,3748.0,297.71,298.14,297.53,297.96,3748.0
2021-01-14 11:00:00,297.94,298.06,297.54,297.55,3889.0,297.94,298.06,297.54,297.55,3889.0
2021-01-14 11:05:00,297.68,297.73,297.42,297.64,919.0,297.68,297.73,297.42,297.64,919.0
2021-01-14 11:10:00,297.69,297.97,297.64,297.88,723.0,297.69,297.97,297.64,297.88,723.0
2021-01-14 11:15:00,297.87,298.09,297.78,297.99,2503.0,297.87,298.09,297.78,297.99,2503.0
2021-01-14 11:20:00,298.11,298.16,297.8,298.09,1800.0,298.11,298.16,297.8,298.09,1800.0
2021-01-14 11:25:00,298.1,298.34,297.62,297.73,2844.0,298.1,298.34,297.62,297.73,2844.0
2021-01-14 11:30:00,297.8,298.25,297.75,298.25,1225.0,297.8,298.25,297.75,298.25,1225.0
2021-01-14 11:35:00,298.03,299.91,298.03,299.84,15351.0,298.03,299.91,298.03,299.84,15351.0
2021-01-14 11:40:00,299.75,300.27,299.61,300.03,25065.0,299.75,300.27,299.61,300.03,25065.0
2021-01-14 11:45:00,300.16,300.57,300.03,300.34,10205.0,300.16,300.57,300.03,300.34,10205.0
2021-01-14 11:50:00,300.24,300.24,299.84,300.1,1100.0,300.24,300.24,299.84,300.1,1100.0
2021-01-14 11:55:00,300.09,300.52,299.92,300.49,3446.0,300.09,300.52,299.92,300.49,3446.0
2021-01-14 12:00:00,300.42,300.79,300.38,300.67,2409.0,300.42,300.79,300.38,300.67,2409.0
2021-01-14 12:05:00,300.87,301.5,300.76,300.97,4800.0,300.87,301.5,300.76,300.97,4800.0
2021-01-14 12:10:00,300.65,301.39,300.5,301.34,2705.0,300.65,301.39,300.5,301.34,2705.0
2021-01-14 12:15:00,301.35,301.4,300.92,301.08,4732.0,301.35,301.4,300.92,301.08,4732.0
2021-01-14 12:20:00,300.99,301.27,300.99,301.2,2025.0,300.99,301.27,300.99,301.2,2025.0
2021-01-14 12:25:00,301.15,301.16,300.81,300.81,3801.0,301.15,301.16,300.81,300.81,3801.0
2021-01-14 12:30:00,300.94,301.09,300.54,300.74,1700.0,300.94,301.09,300.54,300.74,1700.0
2021-01-14 12:35:00,300.73,300.73,300.04,300.1,2972.0,300.73,300.73,300.04,300.1,2972.0
2021-01-14 12:40:00,300.0,300.15,299.87,299.99,1600.0,300.0,300.15,299.87,299.99,1600.0
2021-01-14 12:45:00,299.83,299.95,299.56,299.83,5418.0,299.83,299.95,299.56,299.83,5418.0
2021-01-14 12:50:00,299.86,300.72,299.86,300.53,2661.0,299.86,300.72,299.86,300.53,2661.0
2021-01-14 12:55:00,300.45,301.06,300.45,301.06,3852.0,300.45,301.06,300.45,301.06,3852.0
2021-01-14 13:00:00,301.36,301.59,301.14,301.45,2092.0,301.36,301.59,301.14,301.45,2092.0
2021-01-14 13:05:00,301.48,302.5,301.48,302.5,4529.0,301.48,302.5,301.48,302.5,4529.0
2021-01-14 13:10:00,302.36,302.85,302.36,302.66,4089.0,302.36,302.85,302.36,302.66,4089.0
2021-01-14 13:15:00,302.66,302.77,302.51,302.77,3054.0,302.66,302.77,302.51,302.77,3054.0
2021-01-14 13:20:00,302.8,303.18,302.37,302.82,6320.0,302.8,303.18,302.37,302.82,6320.0
2021-01-14 13:25:00,302.62,303.0,302.54,303.0,2600.0,302.62,303.0,302.54,303.0,2600.0
2021-01-14 13:30:00,302.97,303.5,302.78,303.25,3827.0,302.97,303.5,302.78,303.25,3827.0
2021-01-14 13:35:00,303.24,303.38,303.14,303.38,3603.0,303.24,303.38,303.14,303.38,3603.0
2021-01-14 13:40:00,303.43,303.43,303.01,303.3,1601.0,303.43,303.43,303.01,303.3,1601.0
2021-01-14 13:45:00,303.11,303.2,302.74,303.2,3646.0,303.11,303.2,302.74,303.2,3646.0
2021-01-14 13:50:00,303.08,303.31,303.0,303.11,2712.0,303.08,303.31,303.0,303.11,2712.0
2021-01-14 13:55:00,303.0,303.0,302.62,302.82,3750.0,303.0,303.0,302.62,302.82,3750.0
2021-01-14 14:00:00,302.8,303.5,302.75,303.48,12210.0,302.8,303.5,302.75,303.48,12210.0
2021-01-14 14:05:00,303.46,304.89,303.37,304.5,33018.0,303.46,304.89,303.37,304.5,33018.0
2021-01-14 14:10:00,304.55,305.16,304.55,305.09,21084.0,304.55,305.16,304.55,305.09,21084.0
2021-01-14 14:15:00,305.09,305.2,304.8,304.96,5642.0,305.09,305.2,304.8,304.96,5642.0
2021-01-14 14:20:00,304.94,305.01,304.41,304.69,17499.0,304.94,305.01,304.41,304.69,17499.0
2021-01-14 14:25:00,304.84,304.84,304.49,304.49,1650.0,304.84,304.84,304.49,304.49,1650.0
2021-01-14 14:30:00,304.49,304.66,304.41,304.59,2850.0,304.49,304.66,304.41,304.59,2850.0
2021-01-14 14:35:00,304.59,304.59,303.99,304.1,3006.0,304.59,304.59,303.99,304.1,3006.0
2021-01-14 14:40:00,304.1,304.1,303.6,303.71,3500.0,304.1,304.1,303.6,303.71,3500.0
2021-01-14 14:45:00,303.73,303.88,303.54,303.54,2111.0,303.73,303.88,303.54,303.54,2111.0
2021-01-14 14:50:00,303.75,303.9,303.38,303.87,5749.0,303.75,303.9,303.38,303.87,5749.0
2021-01-14 14:55:00,303.78,303.84,303.42,303.63,3025.0,303.78,303.84,303.42,303.63,3025.0
2021-01-14 15:00:00,303.8,303.83,303.59,303.78,3366.0,303.8,303.83,303.59,303.78,3366.0
2021-01-14 15:05:00,303.81,304.3,303.7,304.03,6138.0,303.81,304.3,303.7,304.03,6138.0
2021-01-14 15:10:00,304.0,304.26,303.89,304.26,10189.0,304.0,304.26,303.89,304.26,10189.0
2021-01-14 15:15:00,304.05,304.1,303.89,303.93,28367.0,304.05,304.1,303.89,303.93,28367.0
2021-01-14 15:20:00,303.93,304.16,303.86,303.97,9004.0,303.93,304.16,303.86,303.97,9004.0
2021-01-14 15:25:00,303.88,303.95,302.78,303.14,8977.0,303.88,303.95,302.78,303.14,8977.0
2021-01-14 15:30:00,303.18,303.49,302.91,303.21,5129.0,303.18,303.49,302.91,303.21,5129.0
2021-01-14 15:35:00,303.14,303.56,303.13,303.49,4102.0,303.14,303.56,303.13,303.49,4102.0
2021-01-14 15:40:00,303.33,303.45,302.24,302.33,7445.0,303.33,303.45,302.24,302.33,7445.0
2021-01-14 15:45:00,302.39,302.52,301.63,301.9,5881.0,302.39,302.52,301.63,301.9,5881.0
2021-01-14 15:50:00,301.9,302.08,301.59,301.68,9503.0,301.9,302.08,301.59,301.68,9503.0
2021-01-14 15:55:00,301.55,302.12,301.54,301.79,23958.0,301.55,302.12,301.54,301.79,23958.0
2021-01-15 09:30:00,300.16,300.16,299.0,299.79,25308.0,300.16,300.16,299.0,299.79,25308.0
2021-01-15 09:35:00,299.24,301.23,298.51,300.91,5804.0,299.24,301.23,298.51,300.91,5804.0
2021-01-15 09:40:00,301.47,303.25,301.34,303.0,2050.0,301.47,303.25,301.34,303.0,2050.0
2021-01-15 09:45:00,302.69,304.83,302.4,304.83,6071.0,302.69,304.83,302.4,304.83,6071.0
2021-01-15 09:50:00,304.5,305.0,303.83,303.96,5223.0,304.5,305.0,303.83,303.96,5223.0
2021-01-15 09:55:00,303.83,304.09,303.27,303.94,5702.0,303.83,304.09,303.27,303.94,5702.0
2021-01-15 10:00:00,303.31,303.39,302.03,302.03,3800.0,303.31,303.39,302.03,302.03,3800.0
2021-01-15 10:05:00,302.03,302.03,299.75,300.38,5271.0,302.03,302.03,299.75,300.38,5271.0
2021-01-15 10:10:00,300.23,302.0,300.22,301.59,10682.0,300.23,302.0,300.22,301.59,10682.0
2021-01-15 10:15:00,301.42,301.5,300.67,300.67,2800.0,301.42,301.5,300.67,300.67,2800.0
2021-01-15 10:20:00,300.79,300.8,299.46,299.46,1450.0,300.79,300.8,299.46,299.46,1450.0
2021-01-15 10:25:00,299.46,300.63,299.45,300.12,7687.0,299.46,300.63,299.45,300.12,7687.0
2021-01-15 10:30:00,300.66,301.32,300.66,301.32,3600.0,300.66,301.32,300.66,301.32,3600.0
2021-01-15 10:35:00,301.33,301.53,301.07,301.48,3140.0,301.33,301.53,301.07,301.48,3140.0
2021-01-15 10:40:00,301.59,302.16,301.48,302.08,3400.0,301.59,302.16,301.48,302.08,3400.0
2021-01-15 10:45:00,302.21,302.61,301.34,301.74,8100.0,302.21,302.61,301.34,301.74,8100.0
2021-01-15 10:50:00,301.74,302.28,301.74,302.12,2812.0,301.74,302.28,301.74,302.12,2812.0
2021-01-15 10:55:00,302.15,302.24,301.96,302.16,2750.0,302.15,302.24,301.96,302.16,2750.0
2021-01-15 11:00:00,302.1,302.12,301.21,301.41,6300.0,302.1,302.12,301.21,301.41,6300.0
2021-01-15 11:05:00,301.46,301.9,301.15,301.18,10129.0,301.46,301.9,301.15,301.18,10129.0
2021-01-15 11:10:00,301.16,301.8,301.14,301.29,3819.0,301.16,301.8,301.14,301.29,3819.0
2021-01-15 11:15:00,301.32,301.88,301.19,301.88,3011.0,301.32,301.88,301.19,301.88,3011.0
2021-01-15 11:20:00,301.96,301.99,301.01,301.27,13961.0,301.96,301.99,301.01,301.27,13961.0
2021-01-15 11:25:00,301.27,301.57,301.07,301.38,10892.0,301.27,301.57,301.07,301.38,10892.0
2021-01-15 11:30:00,301.41,301.87,301.41,301.87,2500.0,301.41,301.87,301.41,301.87,2500.0
2021-01-15 11:35:00,301.9,302.6,301.85,302.6,1500.0,301.9,302.6,301.85,302.6,1500.0
2021-01-15 11:40:00,302.65,303.57,302.65,303.27,4000.0,302.65,303.57,302.65,303.27,4000.0
2021-01-15 11:45:00,303.13,303.47,303.04,303.05,4000.0,303.13,303.47,303.04,303.05,4000.0
2021-01-15 11:50:00,303.33,303.83,302.84,303.46,5035.0,303.33,303.83,302.84,303.46,5035.0
2021-01-15 11:55:00,303.4,303.4,302.95,302.95,1600.0,303.4,303.4,302.95,302.95,1600.0
2021-01-15 12:00:00,302.9,304.15,302.85,304.0,6790.0,302.9,304.15,302.85,304.0,6790.0
2021-01-15 12:05:00,304.14,304.39,303.84,304.38,2380.0,304.14,304.39,303.84,304.38,2380.0
2021-01-15 12:10:00,304.21,304.37,303.95,304.14,4689.0,304.21,304.37,303.95,304.14,4689.0
2021-01-15 12:15:00,304.52,305.06,304.52,305.0,8096.0,304.52,305.06,304.52,305.0,8096.0
2021-01-15 12:20:00,305.14,305.45,304.95,305.1,7170.0,305.14,305.45,304.95,305.1,7170.0
2021-01-15 12:25:00,305.08,305.28,304.84,304.85,3939.0,305.08,305.28,304.84,304.85,3939.0
2021-01-15 12:30:00,305.04,305.04,304.87,304.92,1725.0,305.04,305.04,304.87,304.92,1725.0
2021-01-15 12:35:00,304.99,305.29,304.99,305.25,6450.0,304.99,305.29,304.99,305.25,6450.0
2021-01-15 12:40:00,305.24,305.74,305.24,305.4,3704.0,305.24,305.74,305.24,305.4,3704.0
2021-01-15 12:45:00,305.61,305.95,305.6,305.66,3176.0,305.61,305.95,305.6,305.66,3176.0
2021-01-15 12:50:00,305.74,305.79,305.45,305.6,10822.0,305.74,305.79,305.45,305.6,10822.0
2021-01-15 12:55:00,305.65,305.72,305.32,305.32,4352.0,305.65,305.72,305.32,305.32,4352.0
2021-01-15 13:00:00,305.34,305.34,304.64,305.02,8477.0,305.34,305.34,304.64,305.02,8477.0
2021-01-15 13:05:00,304.88,305.1,304.66,304.99,4101.0,304.88,305.1,304.66,304.99,4101.0
2021-01-15 13:10:00,305.03,305.09,304.8,305.0,5131.0,305.03,305.09,304.8,305.0,5131.0
2021-01-15 13:15:00,304.99,305.71,304.97,305.4,5988.0,304.99,305.71,304.97,305.4,5988.0
2021-01-15 13:20:00,305.41,305.78,305.37,305.76,2000.0,305.41,305.78,305.37,305.76,2000.0
2021-01-15 13:25:00,305.87,305.94,305.47,305.57,1510.0,305.87,305.94,305.47,305.57,1510.0
2021-01-15 13:30:00,305.57,305.58,304.9,305.06,4341.0,305.57,305.58,304.9,305.06,4341.0
2021-01-15 13:35:00,304.84,305.28,304.71,305.28,2000.0,304.84,305.28,304.71,305.28,2000.0
2021-01-15 13:40:00,305.11,305.14,304.75,304.98,3869.0,305.11,305.14,304.75,304.98,3869.0
2021-01-15 13:45:00,304.95,305.06,304.62,304.62,2582.0,304.95,305.06,304.62,304.62,2582.0
2021-01-15 13:50:00,304.62,304.99,304.61,304.8,12073.0,304.62,304.99,304.61,304.8,12073.0
2021-01-15 13:55:00,304.8,305.06,304.62,304.82,6102.0,304.8,305.06,304.62,304.82,6102.0
2021-01-15 14:00:00,304.64,304.99,304.08,304.08,23863.0,304.64,304.99,304.08,304.08,23863.0
2021-01-15 14:05:00,304.01,304.01,302.99,303.06,4796.0,304.01,304.01,302.99,303.06,4796.0
2021-01-15 14:10:00,303.2,304.0,303.2,303.4,6290.0,303.2,304.0,303.2,303.4,6290.0
2021-01-15 14:15:00,303.35,304.28,303.35,303.71,18012.0,303.35,304.28,303.35,303.71,18012.0
2021-01-15 14:20:00,303.69,303.89,303.22,303.51,40766.0,303.69,303.89,303.22,303.51,40766.0
2021-01-15 14:25:00,303.74,304.14,303.22,303.99,17358.0,303.74,304.14,303.22,303.99,17358.0
2021-01-15 14:30:00,303.87,304.36,303.55,304.3,4260.0,303.87,304.36,303.55,304.3,4260.0
2021-01-15 14:35:00,304.07,304.41,304.02,304.02,1522.0,304.07,304.41,304.02,304.02,1522.0
2021-01-15 14:40:00,304.02,304.05,303.56,303.99,10695.0,304.02,304.05,303.56,303.99,10695.0
2021-01-15 14:45:00,303.98,304.04,303.7,304.04,14613.0,303.98,304.04,303.7,304.04,14613.0
2021-01-15 14:50:00,303.71,304.0,303.59,303.9,19652.0,303.71,304.0,303.59,303.9,19652.0
2021-01-15 14:55:00,304.0,304.17,303.69,304.02,5015.0,304.0,304.17,303.69,304.02,5015.0
2021-01-15 15:00:00,304.15,304.23,303.97,304.1,2772.0,304.15,304.23,303.97,304.1,2772.0
2021-01-15 15:05:00,303.97,304.24,303.68,303.68,6894.0,303.97,304.24,303.68,303.68,6894.0
2021-01-15 15:10:00,304.04,304.27,303.83,304.13,5597.0,304.04,304.27,303.83,304.13,5597.0
2021-01-15 15:15:00,304.02,304.49,304.02,304.21,2500.0,304.02,304.49,304.02,304.21,2500.0
2021-01-15 15:20:00,304.0,304.12,303.83,303.99,10362.0,304.0,304.12,303.83,303.99,10362.0
2021-01-15 15:25:00,303.96,304.16,303.78,303.97,7716.0,303.96,304.16,303.78,303.97,7716.0
2021-01-15 15:30:00,304.11,304.11,303.61,304.02,50945.0,304.11,304.11,303.61,304.02,50945.0
2021-01-15 15:35:00,303.94,304.13,303.86,303.99,14947.0,303.94,304.13,303.86,303.99,14947.0
2021-01-15 15:40:00,303.98,304.13,303.02,303.44,33152.0,303.98,304.13,303.02,303.44,33152.0
2021-01-15 15:45:00,303.51,303.57,301.93,302.16,12465.0,303.51,303.57,301.93,302.16,12465.0
2021-01-15 15:50:00,302.48,302.55,300.65,301.7,26974.0,302.48,302.55,300.65,301.7,26974.0
2021-01-15 15:55:00,301.81,302.31,301.21,301.81,51654.0,301.81,302.31,301.21,301.81,51654.0
2021-01-19 09:30:00,305.0,310.49,300.07,300.78,16995.0,305.0,310.49,300.07,300.78,16995.0
2021-01-19 09:35:00,300.67,301.05,298.92,300.07,17413.0,300.67,301.05,298.92,300.07,17413.0
2021-01-19 09:40:00,299.77,301.68,299.72,301.5,10333.0,299.77,301.68,299.72,301.5,10333.0
2021-01-19 09:45:00,301.99,302.15,299.8,300.31,5761.0,301.99,302.15,299.8,300.31,5761.0
2021-01-19 09:50:00,300.5,301.62,299.99,300.59,15498.0,300.5,301.62,299.99,300.59,15498.0
2021-01-19 09:55:00,300.36,300.49,299.41,299.71,7509.0,300.36,300.49,299.41,299.71,7509.0
2021-01-19 10:00:00,299.7,300.12,298.33,299.07,8863.0,299.7,300.12,298.33,299.07,8863.0
2021-01-19 10:05:00,299.38,299.64,298.33,298.69,2700.0,299.38,299.64,298.33,298.69,2700.0
2021-01-19 10:10:00,298.63,298.63,297.17,298.57,4280.0,298.63,298.63,297.17,298.57,4280.0
2021-01-19 10:15:00,298.69,298.77,297.9,298.57,2124.0,298.69,298.77,297.9,298.57,2124.0
2021-01-19 10:20:00,298.18,298.48,297.3,297.75,7328.0,298.18,298.48,297.3,297.75,7328.0
2021-01-19 10:25:00,297.27,297.32,296.72,297.13,6737.0,297.27,297.32,296.72,297.13,6737.0
2021-01-19 10:30:00,297.18,298.9,297.04,298.52,7493.0,297.18,298.9,297.04,298.52,7493.0
2021-01-19 10:35:00,298.56,298.96,298.37,298.57,1476.0,298.56,298.96,298.37,298.57,1476.0
2021-01-19 10:40:00,298.29,298.32,297.47,297.76,5903.0,298.29,298.32,297.47,297.76,5903.0
2021-01-19 10:45:00,297.52,298.27,297.47,297.97,4951.0,297.52,298.27,297.47,297.97,4951.0
2021-01-19 10:50:00,297.98,298.67,297.89,298.29,20638.0,297.98,298.67,297.89,298.29,20638.0
2021-01-19 10:55:00,298.31,298.81,297.59,297.63,21416.0,298.31,298.81,297.59,297.63,21416.0
2021-01-19 11:00:00,297.65,298.32,297.47,297.84,7630.0,297.65,298.32,297.47,297.84,7630.0
2021-01-19 11:05:00,298.22,298.34,297.27,298.34,2894.0,298.22,298.34,297.27,298.34,2894.0
2021-01-19 11:10:00,298.14,298.77,297.87,298.75,8369.0,298.14,298.77,297.87,298.75,8369.0
2021-01-19 11:15:00,298.91,298.91,297.73,297.84,1000.0,298.91,298.91,297.73,297.84,1000.0
2021-01-19 11:20:00,297.4,297.59,296.9,297.42,1905.0,297.4,297.59,296.9,297.42,1905.0
2021-01-19 11:25:00,297.02,297.73,297.02,297.34,2703.0,297.02,297.73,297.02,297.34,2703.0
2021-01-19 11:30:00,297.51,297.87,297.32,297.87,2100.0,297.51,297.87,297.32,297.87,2100.0
2021-01-19 11:35:00,297.75,298.54,297.74,298.08,16411.0,297.75,298.54,297.74,298.08,16411.0
2021-01-19 11:40:00,297.18,297.79,297.18,297.33,2988.0,297.18,297.79,297.18,297.33,2988.0
2021-01-19 11:45:00,297.37,297.47,296.75,296.75,2274.0,297.37,297.47,296.75,296.75,2274.0
2021-01-19 11:50:00,296.69,296.92,296.31,296.36,2588.0,296.69,296.92,296.31,296.36,2588.0
2021-01-19 11:55:00,296.44,296.56,295.0,295.21,4000.0,296.44,296.56,295.0,295.21,4000.0
2021-01-19 12:00:00,294.97,295.28,294.63,295.02,3195.0,294.97,295.28,294.63,295.02,3195.0
2021-01-19 12:05:00,294.94,295.0,294.24,294.25,2674.0,294.94,295.0,294.24,294.25,2674.0
2021-01-19 12:10:00,294.33,294.9,294.33,294.9,2200.0,294.33,294.9,294.33,294.9,2200.0
2021-01-19 12:15:00,294.8,294.8,294.28,294.33,1417.0,294.8,294.8,294.28,294.33,1417.0
2021-01-19 12:20:00,294.22,294.22,293.74,294.14,2239.0,294.22,294.22,293.74,294.14,2239.0
2021-01-19 12:25:00,294.22,294.23,293.76,293.77,1300.0,294.22,294.23,293.76,293.77,1300.0
2021-01-19 12:30:00,293.75,294.29,293.75,294.15,2868.0,293.75,294.29,293.75,294.15,2868.0
2021-01-19 12:35:00,294.21,294.94,294.11,294.69,3754.0,294.21,294.94,294.11,294.69,3754.0
2021-01-19 12:40:00,294.77,295.55,294.47,295.32,12108.0,294.77,295.55,294.47,295.32,12108.0
2021-01-19 12:45:00,295.55,295.87,295.4,295.5,4517.0,295.55,295.87,295.4,295.5,4517.0
2021-01-19 12:50:00,295.55,295.74,295.32,295.33,6800.0,295.55,295.74,295.32,295.33,6800.0
2021-01-19 12:55:00,295.11,295.14,294.58,295.14,3313.0,295.11,295.14,294.58,295.14,3313.0
2021-01-19 13:00:00,295.17,295.25,294.94,294.94,2673.0,295.17,295.25,294.94,294.94,2673.0
2021-01-19 13:05:00,294.88,294.92,294.72,294.72,1100.0,294.88,294.92,294.72,294.72,1100.0
2021-01-19 13:10:00,294.67,294.79,294.44,294.44,2104.0,294.67,294.79,294.44,294.44,2104.0
2021-01-19 13:15:00,294.19,294.25,293.23,293.23,2100.0,294.19,294.25,293.23,293.23,2100.0
2021-01-19 13:20:00,293.4,293.72,293.39,293.72,2275.0,293.4,293.72,293.39,293.72,2275.0
2021-01-19 13:25:00,293.81,293.86,293.49,293.74,1900.0,293.81,293.86,293.49,293.74,1900.0
2021-01-19 13:30:00,293.72,293.92,293.36,293.92,2400.0,293.72,293.92,293.36,293.92,2400.0
2021-01-19 13:35:00,293.98,293.99,293.43,293.52,8592.0,293.98,293.99,293.43,293.52,8592.0
2021-01-19 13:40:00,293.69,293.72,293.05,293.26,2200.0,293.69,293.72,293.05,293.26,2200.0
2021-01-19 13:45:00,293.23,293.32,293.17,293.32,1045.0,293.23,293.32,293.17,293.32,1045.0
2021-01-19 13:50:00,293.3,293.41,293.06,293.22,2400.0,293.3,293.41,293.06,293.22,2400.0
2021-01-19 13:55:00,293.31,293.31,293.01,293.06,2746.0,293.31,293.31,293.01,293.06,2746.0
2021-01-19 14:00:00,293.07,293.47,292.92,293.47,2778.0,293.07,293.47,292.92,293.47,2778.0
2021-01-19 14:05:00,293.52,293.61,293.37,293.52,2133.0,293.52,293.61,293.37,293.52,2133.0
2021-01-19 14:10:00,293.42,293.51,292.87,293.23,7900.0,293.42,293.51,292.87,293.23,7900.0
2021-01-19 14:15:00,293.23,293.58,293.23,293.58,1900.0,293.23,293.58,293.23,293.58,1900.0
2021-01-19 14:20:00,293.59,293.6,292.88,293.1,2477.0,293.59,293.6,292.88,293.1,2477.0
2021-01-19 14:25:00,293.02,293.1,292.71,292.77,3099.0,293.02,293.1,292.71,292.77,3099.0
2021-01-19 14:30:00,292.72,292.72,292.24,292.35,5448.0,292.72,292.72,292.24,292.35,5448.0
2021-01-19 14:35:00,292.39,292.52,292.34,292.47,2402.0,292.39,292.52,292.34,292.47,2402.0
2021-01-19 14:40:00,292.47,292.47,291.84,291.91,4298.0,292.47,292.47,291.84,291.91,4298.0
2021-01-19 14:45:00,291.8,291.8,291.19,291.48,5241.0,291.8,291.8,291.19,291.48,5241.0
2021-01-19 14:50:00,291.56,292.26,291.52,292.11,2801.0,291.56,292.26,291.52,292.11,2801.0
2021-01-19 14:55:00,292.11,292.25,291.81,292.25,22602.0,292.11,292.25,291.81,292.25,22602.0
2021-01-19 15:00:00,292.1,292.24,291.89,291.99,5936.0,292.1,292.24,291.89,291.99,5936.0
2021-01-19 15:05:00,291.92,292.47,291.89,292.42,4400.0,291.92,292.47,291.89,292.42,4400.0
2021-01-19 15:10:00,292.28,293.04,292.28,292.95,4464.0,292.28,293.04,292.28,292.95,4464.0
2021-01-19 15:15:00,292.96,293.36,292.82,293.36,4982.0,292.96,293.36,292.82,293.36,4982.0
2021-01-19 15:20:00,293.31,293.83,293.31,293.57,3388.0,293.31,293.83,293.31,293.57,3388.0
2021-01-19 15:25:00,293.61,294.13,293.61,293.68,3985.0,293.61,294.13,293.61,293.68,3985.0
2021-01-19 15:30:00,293.77,293.89,293.2,293.52,7660.0,293.77,293.89,293.2,293.52,7660.0
2021-01-19 15:35:00,293.41,293.65,293.19,293.64,13443.0,293.41,293.65,293.19,293.64,13443.0
2021-01-19 15:40:00,293.64,294.0,293.61,293.82,24293.0,293.64,294.0,293.61,293.82,24293.0
2021-01-19 15:45:00,293.67,294.22,293.67,293.93,4681.0,293.67,294.22,293.67,293.93,4681.0
2021-01-19 15:50:00,294.01,294.77,293.06,293.26,20837.0,294.01,294.77,293.06,293.26,20837.0
2021-01-19 15:55:00,293.15,293.52,293.08,293.15,22013.0,293.15,293.52,293.08,293.15,22013.0
2021-01-20 09:30:00,294.65,296.86,293.9,296.15,9737.0,294.65,296.86,293.9,296.15,9737.0
2021-01-20 09:35:00,296.04,296.04,294.09,294.35,5447.0,296.04,296.04,294.09,294.35,5447.0
2021-01-20 09:40:00,293.92,294.63,293.44,293.84,13169.0,293.92,294.63,293.44,293.84,13169.0
2021-01-20 09:45:00,293.86,294.24,293.49,293.99,5299.0,293.86,294.24,293.49,293.99,5299.0
2021-01-20 09:50:00,293.85,294.1,293.13,294.1,10034.0,293.85,294.1,293.13,294.1,10034.0
2021-01-20 09:55:00,295.02,295.95,294.88,295.92,2828.0,295.02,295.95,294.88,295.92,2828.0
2021-01-20 10:00:00,295.99,295.99,294.57,295.0,4660.0,295.99,295.99,294.57,295.0,4660.0
2021-01-20 10:05:00,295.3,295.3,294.5,294.85,4600.0,295.3,295.3,294.5,294.85,4600.0
2021-01-20 10:10:00,294.6,294.65,293.91,294.5,1700.0,294.6,294.65,293.91,294.5,1700.0
2021-01-20 10:15:00,294.19,294.56,293.84,293.9,2160.0,294.19,294.56,293.84,293.9,2160.0
2021-01-20 10:20:00,294.07,294.48,293.56,293.8,3901.0,294.07,294.48,293.56,293.8,3901.0
2021-01-20 10:25:00,293.97,294.26,293.39,294.09,3200.0,293.97,294.26,293.39,294.09,3200.0
2021-01-20 10:30:00,293.88,294.51,293.73,293.73,5400.0,293.88,294.51,293.73,293.73,5400.0
2021-01-20 10:35:00,293.69,293.89,293.22,293.66,15322.0,293.69,293.89,293.22,293.66,15322.0
2021-01-20 10:40:00,293.56,293.99,293.2,293.37,6400.0,293.56,293.99,293.2,293.37,6400.0
2021-01-20 10:45:00,293.5,293.51,291.66,292.33,14175.0,293.5,293.51,291.66,292.33,14175.0
2021-01-20 10:50:00,292.31,292.86,292.16,292.67,5784.0,292.31,292.86,292.16,292.67,5784.0
2021-01-20 10:55:00,292.69,293.49,292.52,293.18,5262.0,292.69,293.49,292.52,293.18,5262.0
2021-01-20 11:00:00,293.0,293.1,292.75,292.75,2060.0,293.0,293.1,292.75,292.75,2060.0
2021-01-20 11:05:00,292.6,293.02,292.56,292.99,3450.0,292.6,293.02,292.56,292.99,3450.0
2021-01-20 11:10:00,293.07,294.15,292.88,294.13,4892.0,293.07,294.15,292.88,294.13,4892.0
2021-01-20 11:15:00,293.95,294.29,293.56,293.95,5550.0,293.95,294.29,293.56,293.95,5550.0
2021-01-20 11:20:00,294.06,294.09,293.64,293.78,3433.0,294.06,294.09,293.64,293.78,3433.0
2021-01-20 11:25:00,293.65,294.16,293.28,293.79,2500.0,293.65,294.16,293.28,293.79,2500.0
2021-01-20 11:30:00,294.04,294.59,293.64,293.98,6488.0,294.04,294.59,293.64,293.98,6488.0
2021-01-20 11:35:00,293.99,294.23,293.66,294.06,5900.0,293.99,294.23,293.66,294.06,5900.0
2021-01-20 11:40:00,293.96,294.28,293.9,294.24,3140.0,293.96,294.28,293.9,294.24,3140.0
2021-01-20 11:45:00,294.25,294.36,294.06,294.13,7820.0,294.25,294.36,294.06,294.13,7820.0
2021-01-20 11:50:00,294.02,294.02,293.65,293.65,800.0,294.02,294.02,293.65,293.65,800.0
2021-01-20 11:55:00,293.17,293.33,292.66,292.79,3753.0,293.17,293.33,292.66,292.79,3753.0
2021-01-20 12:00:00,292.92,293.81,292.92,293.81,1260.0,292.92,293.81,292.92,293.81,1260.0
2021-01-20 12:05:00,293.67,293.67,292.97,293.02,2600.0,293.67,293.67,292.97,293.02,2600.0
2021-01-20 12:10:00,292.86,292.86,292.62,292.75,1301.0,292.86,292.86,292.62,292.75,1301.0
2021-01-20 12:15:00,292.74,292.74,291.83,291.84,6120.0,292.74,292.74,291.83,291.84,6120.0
2021-01-20 12:20:00,291.97,292.34,291.75,292.01,4300.0,291.97,292.34,291.75,292.01,4300.0
2021-01-20 12:25:00,292.08,292.93,291.84,292.51,10906.0,292.08,292.93,291.84,292.51,10906.0
2021-01-20 12:30:00,292.58,292.58,292.49,292.49,537.0,292.58,292.58,292.49,292.49,537.0
2021-01-20 12:35:00,292.56,293.0,292.56,292.94,2655.0,292.56,293.0,292.56,292.94,2655.0
2021-01-20 12:40:00,292.94,293.86,292.94,293.86,8700.0,292.94,293.86,292.94,293.86,8700.0
2021-01-20 12:45:00,293.76,293.76,292.96,293.21,5992.0,293.76,293.76,292.96,293.21,5992.0
2021-01-20 12:50:00,293.14,293.33,292.73,292.92,6486.0,293.14,293.33,292.73,292.92,6486.0
2021-01-20 12:55:00,292.76,292.76,292.37,292.57,2400.0,292.76,292.76,292.37,292.57,2400.0
2021-01-20 13:00:00,292.52,292.81,292.32,292.81,800.0,292.52,292.81,292.32,292.81,800.0
2021-01-20 13:05:00,292.66,292.66,292.34,292.44,600.0,292.66,292.66,292.34,292.44,600.0
2021-01-20 13:10:00,292.37,292.37,291.45,291.48,3091.0,292.37,292.37,291.45,291.48,3091.0
2021-01-20 13:15:00,291.55,292.04,291.37,291.79,6635.0,291.55,292.04,291.37,291.79,6635.0
2021-01-20 13:20:00,291.71,291.71,291.18,291.34,1640.0,291.71,291.71,291.18,291.34,1640.0
2021-01-20 13:25:00,291.42,291.42,290.7,290.83,2963.0,291.42,291.42,290.7,290.83,2963.0
2021-01-20 13:30:00,290.78,291.24,290.74,291.24,1006.0,290.78,291.24,290.74,291.24,1006.0
2021-01-20 13:35:00,291.31,291.63,291.15,291.63,1815.0,291.31,291.63,291.15,291.63,1815.0
2021-01-20 13:40:00,291.38,291.76,291.24,291.72,4723.0,291.38,291.76,291.24,291.72,4723.0
2021-01-20 13:45:00,291.7,291.7,291.13,291.22,1640.0,291.7,291.7,291.13,291.22,1640.0
2021-01-20 13:50:00,291.3,291.65,291.23,291.65,2800.0,291.3,291.65,291.23,291.65,2800.0
2021-01-20 13:55:00,291.67,292.02,291.51,292.0,1220.0,291.67,292.02,291.51,292.0,1220.0
2021-01-20 14:00:00,292.17,292.56,292.17,292.5,2360.0,292.17,292.56,292.17,292.5,2360.0
2021-01-20 14:05:00,292.6,292.96,292.51,292.64,3430.0,292.6,292.96,292.51,292.64,3430.0
2021-01-20 14:10:00,292.58,292.65,292.16,292.31,2377.0,292.58,292.65,292.16,292.31,2377.0
2021-01-20 14:15:00,292.31,292.64,292.26,292.34,1900.0,292.31,292.64,292.26,292.34,1900.0
2021-01-20 14:20:00,292.2,292.23,291.86,291.97,1900.0,292.2,292.23,291.86,291.97,1900.0
2021-01-20 14:25:00,291.98,291.98,291.64,291.74,5748.0,291.98,291.98,291.64,291.74,5748.0
2021-01-20 14:30:00,291.71,291.94,291.71,291.76,1700.0,291.71,291.94,291.71,291.76,1700.0
2021-01-20 14:35:00,291.8,292.07,291.75,292.06,3964.0,291.8,292.07,291.75,292.06,3964.0
2021-01-20 14:40:00,292.02,292.02,291.66,291.84,3020.0,292.02,292.02,291.66,291.84,3020.0
2021-01-20 14:45:00,291.84,291.84,291.24,291.34,1410.0,291.84,291.84,291.24,291.34,1410.0
2021-01-20 14:50:00,291.4,291.6,291.4,291.4,1100.0,291.4,291.6,291.4,291.4,1100.0
2021-01-20 14:55:00,291.49,292.16,291.29,292.03,3600.0,291.49,292.16,291.29,292.03,3600.0
2021-01-20 15:00:00,292.03,292.84,292.03,292.63,12876.0,292.03,292.84,292.03,292.63,12876.0
2021-01-20 15:05:00,292.72,292.92,292.69,292.92,3300.0,292.72,292.92,292.69,292.92,3300.0
2021-01-20 15:10:00,292.62,292.62,291.75,292.16,2300.0,292.62,292.62,291.75,292.16,2300.0
2021-01-20 15:15:00,292.07,292.57,292.0,292.44,12120.0,292.07,292.57,292.0,292.44,12120.0
2021-01-20 15:20:00,292.65,293.19,292.48,293.19,6387.0,292.65,293.19,292.48,293.19,6387.0
2021-01-20 15:25:00,293.33,293.54,293.23,293.46,3166.0,293.33,293.54,293.23,293.46,3166.0
2021-01-20 15:30:00,293.59,293.74,293.47,293.61,3893.0,293.59,293.74,293.47,293.61,3893.0
2021-01-20 15:35:00,293.63,294.82,293.63,294.82,2876.0,293.63,294.82,293.63,294.82,2876.0
2021-01-20 15:40:00,294.6,295.36,294.46,295.19,6909.0,294.6,295.36,294.46,295.19,6909.0
2021-01-20 15:45:00,295.09,295.57,294.95,295.56,15829.0,295.09,295.57,294.95,295.56,15829.0
2021-01-20 15:50:00,295.3,295.68,295.0,295.63,19780.0,295.3,295.68,295.0,295.63,19780.0
2021-01-20 15:55:00,295.49,295.85,295.04,295.4,14797.0,295.49,295.85,295.04,295.4,14797.0
2021-01-21 09:30:00,293.92,300.53,293.5,300.27,25044.0,293.92,300.53,293.5,300.27,25044.0
2021-01-21 09:35:00,300.49,301.95,300.31,300.62,10954.0,300.49,301.95,300.31,300.62,10954.0
2021-01-21 09:40:00,300.03,300.14,298.57,298.66,6742.0,300.03,300.14,298.57,298.66,6742.0
2021-01-21 09:45:00,298.86,300.29,298.83,298.83,5620.0,298.86,300.29,298.83,298.83,5620.0
2021-01-21 09:50:00,298.67,299.36,298.67,298.85,3115.0,298.67,299.36,298.67,298.85,3115.0
2021-01-21 09:55:00,298.92,299.78,298.83,299.48,5269.0,298.92,299.78,298.83,299.48,5269.0
2021-01-21 10:00:00,299.48,300.95,299.47,300.69,6591.0,299.48,300.95,299.47,300.69,6591.0
2021-01-21 10:05:00,300.65,301.9,300.42,301.04,17530.0,300.65,301.9,300.42,301.04,17530.0
2021-01-21 10:10:00,301.1,301.63,301.04,301.52,2500.0,301.1,301.63,301.04,301.52,2500.0
2021-01-21 10:15:00,301.63,302.07,301.54,301.56,4168.0,301.63,302.07,301.54,301.56,4168.0
2021-01-21 10:20:00,301.6,302.15,301.6,302.0,4081.0,301.6,302.15,301.6,302.0,4081.0
2021-01-21 10:25:00,302.01,304.1,301.85,304.1,7901.0,302.01,304.1,301.85,304.1,7901.0
2021-01-21 10:30:00,304.13,304.51,304.02,304.26,6707.0,304.13,304.51,304.02,304.26,6707.0
2021-01-21 10:35:00,304.29,305.24,304.29,305.24,8702.0,304.29,305.24,304.29,305.24,8702.0
2021-01-21 10:40:00,305.29,305.7,304.4,304.59,6029.0,305.29,305.7,304.4,304.59,6029.0
2021-01-21 10:45:00,304.57,304.74,304.16,304.21,1600.0,304.57,304.74,304.16,304.21,1600.0
2021-01-21 10:50:00,304.37,305.27,304.34,305.05,7100.0,304.37,305.27,304.34,305.05,7100.0
2021-01-21 10:55:00,304.98,305.09,303.54,303.55,4698.0,304.98,305.09,303.54,303.55,4698.0
2021-01-21 11:00:00,304.05,304.05,303.86,303.94,1372.0,304.05,304.05,303.86,303.94,1372.0
2021-01-21 11:05:00,303.73,303.88,302.71,303.71,5448.0,303.73,303.88,302.71,303.71,5448.0
2021-01-21 11:10:00,303.72,303.72,303.47,303.65,1100.0,303.72,303.72,303.47,303.65,1100.0
2021-01-21 11:15:00,303.47,303.6,303.2,303.6,1160.0,303.47,303.6,303.2,303.6,1160.0
2021-01-21 11:20:00,303.74,303.74,302.29,302.72,4000.0,303.74,303.74,302.29,302.72,4000.0
2021-01-21 11:25:00,302.87,303.04,302.72,302.84,2400.0,302.87,303.04,302.72,302.84,2400.0
2021-01-21 11:30:00,302.85,302.86,302.26,302.26,3345.0,302.85,302.86,302.26,302.26,3345.0
2021-01-21 11:35:00,302.19,302.75,302.06,302.75,2430.0,302.19,302.75,302.06,302.75,2430.0
2021-01-21 11:40:00,302.79,303.02,302.78,303.02,2100.0,302.79,303.02,302.78,303.02,2100.0
2021-01-21 11:45:00,303.01,304.41,303.01,303.96,4067.0,303.01,304.41,303.01,303.96,4067.0
2021-01-21 11:50:00,303.77,304.13,303.48,303.57,3500.0,303.77,304.13,303.48,303.57,3500.0
2021-01-21 11:55:00,303.5,303.76,303.5,303.76,600.0,303.5,303.76,303.5,303.76,600.0
2021-01-21 12:00:00,303.31,303.73,303.27,303.72,2800.0,303.31,303.73,303.27,303.72,2800.0
2021-01-21 12:05:00,303.62,303.62,302.99,303.0,1805.0,303.62,303.62,302.99,303.0,1805.0
2021-01-21 12:10:00,302.52,302.65,302.03,302.03,2759.0,302.52,302.65,302.03,302.03,2759.0
2021-01-21 12:15:00,301.98,302.71,301.98,302.52,3100.0,301.98,302.71,301.98,302.52,3100.0
2021-01-21 12:20:00,302.67,303.04,302.67,303.02,3005.0,302.67,303.04,302.67,303.02,3005.0
2021-01-21 12:25:00,303.02,303.2,302.77,302.79,4379.0,303.02,303.2,302.77,302.79,4379.0
2021-01-21 12:30:00,302.79,302.79,302.47,302.55,1400.0,302.79,302.79,302.47,302.55,1400.0
2021-01-21 12:35:00,302.62,302.79,302.56,302.73,2100.0,302.62,302.79,302.56,302.73,2100.0
2021-01-21 12:40:00,302.73,303.37,302.72,303.29,1450.0,302.73,303.37,302.72,303.29,1450.0
2021-01-21 12:45:00,303.5,303.5,303.17,303.36,847.0,303.5,303.5,303.17,303.36,847.0
2021-01-21 12:50:00,303.44,303.51,302.82,302.82,1700.0,303.44,303.51,302.82,302.82,1700.0
2021-01-21 12:55:00,303.02,303.55,303.02,303.5,1200.0,303.02,303.55,303.02,303.5,1200.0
2021-01-21 13:00:00,303.67,304.01,303.5,303.5,2900.0,303.67,304.01,303.5,303.5,2900.0
2021-01-21 13:05:00,303.54,303.54,303.2,303.2,1400.0,303.54,303.54,303.2,303.2,1400.0
2021-01-21 13:10:00,303.36,303.59,303.2,303.33,3380.0,303.36,303.59,303.2,303.33,3380.0
2021-01-21 13:15:00,303.5,304.31,303.49,304.31,3061.0,303.5,304.31,303.49,304.31,3061.0
2021-01-21 13:20:00,304.12,304.32,303.84,304.32,2958.0,304.12,304.32,303.84,304.32,2958.0
2021-01-21 13:25:00,304.32,304.52,304.16,304.34,3038.0,304.32,304.52,304.16,304.34,3038.0
2021-01-21 13:30:00,304.34,304.44,304.23,304.3,1200.0,304.34,304.44,304.23,304.3,1200.0
2021-01-21 13:35:00,304.39,304.6,304.24,304.41,41046.0,304.39,304.6,304.24,304.41,41046.0
2021-01-21 13:40:00,304.24,304.24,303.7,303.72,4600.0,304.24,304.24,303.7,303.72,4600.0
2021-01-21 13:45:00,303.38,304.12,303.38,303.45,3500.0,303.38,304.12,303.38,303.45,3500.0
2021-01-21 13:50:00,303.43,303.57,302.97,303.25,7347.0,303.43,303.57,302.97,303.25,7347.0
2021-01-21 13:55:00,303.26,303.41,303.13,303.18,7581.0,303.26,303.41,303.13,303.18,7581.0
2021-01-21 14:00:00,303.04,303.04,301.82,302.17,3106.0,303.04,303.04,301.82,302.17,3106.0
2021-01-21 14:05:00,302.27,302.27,302.04,302.23,2785.0,302.27,302.27,302.04,302.23,2785.0
2021-01-21 14:10:00,302.12,302.43,302.12,302.35,1260.0,302.12,302.43,302.12,302.35,1260.0
2021-01-21 14:15:00,302.51,302.51,302.28,302.29,1700.0,302.51,302.51,302.28,302.29,1700.0
2021-01-21 14:20:00,302.18,302.25,301.67,302.25,4460.0,302.18,302.25,301.67,302.25,4460.0
2021-01-21 14:25:00,302.08,302.11,301.8,301.9,2580.0,302.08,302.11,301.8,301.9,2580.0
2021-01-21 14:30:00,301.81,301.86,301.65,301.75,2654.0,301.81,301.86,301.65,301.75,2654.0
2021-01-21 14:35:00,301.79,302.7,301.79,302.59,4100.0,301.79,302.7,301.79,302.59,4100.0
2021-01-21 14:40:00,302.7,302.7,302.05,302.15,1700.0,302.7,302.7,302.05,302.15,1700.0
2021-01-21 14:45:00,301.78,301.78,301.27,301.51,6200.0,301.78,301.78,301.27,301.51,6200.0
2021-01-21 14:50:00,301.53,301.53,300.65,300.65,1900.0,301.53,301.53,300.65,300.65,1900.0
2021-01-21 14:55:00,300.74,301.06,300.65,301.03,1800.0,300.74,301.06,300.65,301.03,1800.0
2021-01-21 15:00:00,301.03,301.03,300.62,300.83,2700.0,301.03,301.03,300.62,300.83,2700.0
2021-01-21 15:05:00,301.02,301.15,300.84,301.15,2500.0,301.02,301.15,300.84,301.15,2500.0
2021-01-21 15:10:00,301.1,301.16,300.93,300.98,2163.0,301.1,301.16,300.93,300.98,2163.0
2021-01-21 15:15:00,300.94,301.05,300.57,300.57,2700.0,300.94,301.05,300.57,300.57,2700.0
2021-01-21 15:20:00,300.63,300.7,300.49,300.55,2410.0,300.63,300.7,300.49,300.55,2410.0
2021-01-21 15:25:00,300.65,300.67,300.41,300.46,3000.0,300.65,300.67,300.41,300.46,3000.0
2021-01-21 15:30:00,300.37,300.71,300.35,300.42,3507.0,300.37,300.71,300.35,300.42,3507.0
2021-01-21 15:35:00,300.33,300.41,299.84,299.85,4322.0,300.33,300.41,299.84,299.85,4322.0
2021-01-21 15:40:00,299.84,300.31,299.82,300.28,5735.0,299.84,300.31,299.82,300.28,5735.0
2021-01-21 15:45:00,300.28,300.95,300.27,300.85,8559.0,300.28,300.95,300.27,300.85,8559.0
2021-01-21 15:50:00,300.96,301.74,300.81,301.5,12779.0,300.96,301.74,300.81,301.5,12779.0
2021-01-21 15:55:00,301.55,301.55,300.23,300.23,23064.0,301.55,301.55,300.23,300.23,23064.0
2021-01-22 09:30:00,298.13,308.06,298.13,306.11,56814.0,298.13,308.06,298.13,306.11,56814.0
2021-01-22 09:35:00,305.86,305.97,303.54,305.25,26932.0,305.86,305.97,303.54,305.25,26932.0
2021-01-22 09:40:00,304.61,305.33,303.52,303.66,4500.0,304.61,305.33,303.52,303.66,4500.0
2021-01-22 09:45:00,303.73,303.95,301.75,302.36,24733.0,303.73,303.95,301.75,302.36,24733.0
2021-01-22 09:50:00,302.37,302.64,301.75,301.82,1300.0,302.37,302.64,301.75,301.82,1300.0
2021-01-22 09:55:00,301.25,301.68,301.25,301.68,1419.0,301.25,301.68,301.25,301.68,1419.0
2021-01-22 10:00:00,301.31,302.93,301.31,302.5,6647.0,301.31,302.93,301.31,302.5,6647.0
2021-01-22 10:05:00,302.78,303.14,302.58,303.14,3520.0,302.78,303.14,302.58,303.14,3520.0
2021-01-22 10:10:00,302.99,303.19,302.74,303.19,1400.0,302.99,303.19,302.74,303.19,1400.0
2021-01-22 10:15:00,303.19,303.19,302.02,302.31,3140.0,303.19,303.19,302.02,302.31,3140.0
2021-01-22 10:20:00,302.02,302.02,299.23,299.26,1660.0,302.02,302.02,299.23,299.26,1660.0
2021-01-22 10:25:00,299.47,300.27,299.25,299.76,4300.0,299.47,300.27,299.25,299.76,4300.0
2021-01-22 10:30:00,299.31,299.35,298.58,298.7,2108.0,299.31,299.35,298.58,298.7,2108.0
2021-01-22 10:35:00,298.68,298.9,298.09,298.52,4814.0,298.68,298.9,298.09,298.52,4814.0
2021-01-22 10:40:00,298.72,298.84,298.34,298.84,1400.0,298.72,298.84,298.34,298.84,1400.0
2021-01-22 10:45:00,298.8,299.96,298.79,299.95,4200.0,298.8,299.96,298.79,299.95,4200.0
2021-01-22 10:50:00,299.8,300.34,299.55,299.55,3299.0,299.8,300.34,299.55,299.55,3299.0
2021-01-22 10:55:00,299.55,299.55,298.78,298.82,1870.0,299.55,299.55,298.78,298.82,1870.0
2021-01-22 11:00:00,298.93,299.08,298.5,298.5,1621.0,298.93,299.08,298.5,298.5,1621.0
2021-01-22 11:05:00,298.95,298.95,298.45,298.63,3548.0,298.95,298.95,298.45,298.63,3548.0
2021-01-22 11:10:00,298.63,298.63,298.23,298.28,3704.0,298.63,298.63,298.23,298.28,3704.0
2021-01-22 11:15:00,298.28,298.93,298.26,298.57,2500.0,298.28,298.93,298.26,298.57,2500.0
2021-01-22 11:20:00,298.77,298.84,298.47,298.5,2400.0,298.77,298.84,298.47,298.5,2400.0
2021-01-22 11:25:00,298.66,299.05,298.18,298.97,9531.0,298.66,299.05,298.18,298.97,9531.0
2021-01-22 11:30:00,298.35,299.32,298.35,299.23,1800.0,298.35,299.32,298.35,299.23,1800.0
2021-01-22 11:35:00,299.32,299.64,299.32,299.62,885.0,299.32,299.64,299.32,299.62,885.0
2021-01-22 11:40:00,299.96,299.96,299.43,299.45,1300.0,299.96,299.96,299.43,299.45,1300.0
2021-01-22 11:45:00,299.42,299.61,299.41,299.49,2731.0,299.42,299.61,299.41,299.49,2731.0
2021-01-22 11:50:00,299.61,299.92,299.34,299.36,4012.0,299.61,299.92,299.34,299.36,4012.0
2021-01-22 11:55:00,299.2,299.38,299.07,299.38,1698.0,299.2,299.38,299.07,299.38,1698.0
2021-01-22 12:00:00,299.39,300.6,299.39,300.59,900.0,299.39,300.6,299.39,300.59,900.0
2021-01-22 12:05:00,300.55,300.55,300.17,300.41,1600.0,300.55,300.55,300.17,300.41,1600.0
2021-01-22 12:10:00,300.41,300.41,300.12,300.13,1710.0,300.41,300.41,300.12,300.13,1710.0
2021-01-22 12:15:00,300.23,300.63,299.95,300.07,1917.0,300.23,300.63,299.95,300.07,1917.0
2021-01-22 12:20:00,300.14,300.33,299.89,299.89,812.0,300.14,300.33,299.89,299.89,812.0
2021-01-22 12:25:00,299.94,300.05,299.68,300.05,1417.0,299.94,300.05,299.68,300.05,1417.0
2021-01-22 12:30:00,300.17,300.21,299.88,300.05,875.0,300.17,300.21,299.88,300.05,875.0
2021-01-22 12:35:00,299.97,300.3,299.94,300.3,1630.0,299.97,300.3,299.94,300.3,1630.0
2021-01-22 12:40:00,300.1,301.39,300.1,301.08,8412.0,300.1,301.39,300.1,301.08,8412.0
2021-01-22 12:45:00,301.08,301.52,300.36,301.51,2900.0,301.08,301.52,300.36,301.51,2900.0
2021-01-22 12:50:00,301.66,302.19,301.63,301.79,3693.0,301.66,302.19,301.63,301.79,3693.0
2021-01-22 12:55:00,301.5,301.94,301.06,301.65,3404.0,301.5,301.94,301.06,301.65,3404.0
2021-01-22 13:00:00,301.66,301.99,301.02,301.99,2945.0,301.66,301.99,301.02,301.99,2945.0
2021-01-22 13:05:00,301.56,302.1,301.53,301.7,2100.0,301.56,302.1,301.53,301.7,2100.0
2021-01-22 13:10:00,301.52,301.52,301.12,301.12,2000.0,301.52,301.52,301.12,301.12,2000.0
2021-01-22 13:15:00,301.12,301.56,301.04,301.28,3140.0,301.12,301.56,301.04,301.28,3140.0
2021-01-22 13:20:00,301.41,302.11,301.3,301.84,3302.0,301.41,302.11,301.3,301.84,3302.0
2021-01-22 13:25:00,302.11,302.11,302.11,302.11,100.0,302.11,302.11,302.11,302.11,100.0
2021-01-22 13:30:00,301.75,302.09,301.64,301.74,3150.0,301.75,302.09,301.64,301.74,3150.0
2021-01-22 13:35:00,301.73,302.08,301.73,302.0,2516.0,301.73,302.08,301.73,302.0,2516.0
2021-01-22 13:40:00,302.11,302.11,301.86,301.86,1144.0,302.11,302.11,301.86,301.86,1144.0
2021-01-22 13:45:00,301.63,301.65,301.04,301.04,400.0,301.63,301.65,301.04,301.04,400.0
2021-01-22 13:50:00,301.19,301.19,300.98,301.02,500.0,301.19,301.19,300.98,301.02,500.0
2021-01-22 13:55:00,300.75,300.99,300.61,300.61,2800.0,300.75,300.99,300.61,300.61,2800.0
2021-01-22 14:00:00,300.56,300.75,300.33,300.61,3101.0,300.56,300.75,300.33,300.61,3101.0
2021-01-22 14:05:00,300.56,300.95,300.55,300.6,1500.0,300.56,300.95,300.55,300.6,1500.0
2021-01-22 14:10:00,300.56,301.07,300.56,300.65,1300.0,300.56,301.07,300.56,300.65,1300.0
2021-01-22 14:15:00,300.72,300.73,300.05,300.05,1100.0,300.72,300.73,300.05,300.05,1100.0
2021-01-22 14:20:00,299.89,299.99,299.81,299.91,1383.0,299.89,299.99,299.81,299.91,1383.0
2021-01-22 14:25:00,299.35,299.41,298.85,298.99,1900.0,299.35,299.41,298.85,298.99,1900.0
2021-01-22 14:30:00,299.11,299.82,299.11,299.67,2121.0,299.11,299.82,299.11,299.67,2121.0
2021-01-22 14:35:00,299.56,299.84,299.5,299.75,2100.0,299.56,299.84,299.5,299.75,2100.0
2021-01-22 14:40:00,299.54,299.66,299.23,299.35,2200.0,299.54,299.66,299.23,299.35,2200.0
2021-01-22 14:45:00,299.48,299.58,299.25,299.25,1588.0,299.48,299.58,299.25,299.25,1588.0
2021-01-22 14:50:00,299.2,299.75,299.17,299.39,4762.0,299.2,299.75,299.17,299.39,4762.0
2021-01-22 14:55:00,299.35,299.35,299.1,299.34,1500.0,299.35,299.35,299.1,299.34,1500.0
2021-01-22 15:00:00,299.37,299.69,299.37,299.64,3100.0,299.37,299.69,299.37,299.64,3100.0
2021-01-22 15:05:00,299.63,299.91,299.63,299.91,2300.0,299.63,299.91,299.63,299.91,2300.0
2021-01-22 15:10:00,299.89,300.06,299.43,299.43,4033.0,299.89,300.06,299.43,299.43,4033.0
2021-01-22 15:15:00,299.47,299.8,299.43,299.53,2700.0,299.47,299.8,299.43,299.53,2700.0
2021-01-22 15:20:00,299.48,299.48,298.68,298.9,6747.0,299.48,299.48,298.68,298.9,6747.0
2021-01-22 15:25:00,299.02,299.78,298.45,299.78,23407.0,299.02,299.78,298.45,299.78,23407.0
2021-01-22 15:30:00,299.8,300.62,299.53,300.52,9146.0,299.8,300.62,299.53,300.52,9146.0
2021-01-22 15:35:00,300.52,300.86,300.51,300.65,3614.0,300.52,300.86,300.51,300.65,3614.0
2021-01-22 15:40:00,300.65,300.65,300.35,300.41,3967.0,300.65,300.65,300.35,300.41,3967.0
2021-01-22 15:45:00,300.37,300.45,300.13,300.13,3200.0,300.37,300.45,300.13,300.13,3200.0
2021-01-22 15:50:00,300.08,300.35,299.92,300.04,9102.0,300.08,300.35,299.92,300.04,9102.0
2021-01-22 15:55:00,300.04,300.6,299.85,300.09,20355.0,300.04,300.6,299.85,300.09,20355.0
2021-01-25 09:30:00,299.54,300.83,297.76,298.6,11264.0,299.54,300.83,297.76,298.6,11264.0
2021-01-25 09:35:00,300.23,300.63,298.13,298.13,1300.0,300.23,300.63,298.13,298.13,1300.0
2021-01-25 09:40:00,299.28,299.81,298.35,299.81,5520.0,299.28,299.81,298.35,299.81,5520.0
2021-01-25 09:45:00,299.82,300.47,299.3,299.5,4442.0,299.82,300.47,299.3,299.5,4442.0
2021-01-25 09:50:00,299.34,300.16,299.33,300.0,14279.0,299.34,300.16,299.33,300.0,14279.0
2021-01-25 09:55:00,299.94,300.5,299.39,299.78,11602.0,299.94,300.5,299.39,299.78,11602.0
2021-01-25 10:00:00,299.89,302.63,299.89,302.63,9270.0,299.89,302.63,299.89,302.63,9270.0
2021-01-25 10:05:00,302.91,303.55,302.31,303.44,2916.0,302.91,303.55,302.31,303.44,2916.0
2021-01-25 10:10:00,302.86,302.86,301.87,302.15,7762.0,302.86,302.86,301.87,302.15,7762.0
2021-01-25 10:15:00,302.13,303.29,301.83,302.1,6419.0,302.13,303.29,301.83,302.1,6419.0
2021-01-25 10:20:00,302.1,302.66,301.91,302.28,1932.0,302.1,302.66,301.91,302.28,1932.0
2021-01-25 10:25:00,302.2,302.59,301.24,301.81,3784.0,302.2,302.59,301.24,301.81,3784.0
2021-01-25 10:30:00,301.81,302.1,301.35,301.89,2634.0,301.81,302.1,301.35,301.89,2634.0
2021-01-25 10:35:00,302.05,302.63,301.59,302.63,2100.0,302.05,302.63,301.59,302.63,2100.0
2021-01-25 10:40:00,302.47,302.62,301.83,302.58,2780.0,302.47,302.62,301.83,302.58,2780.0
2021-01-25 10:45:00,302.42,302.42,299.95,299.98,1700.0,302.42,302.42,299.95,299.98,1700.0
2021-01-25 10:50:00,300.01,300.71,299.4,299.42,6762.0,300.01,300.71,299.4,299.42,6762.0
2021-01-25 10:55:00,299.38,299.86,298.47,298.76,9720.0,299.38,299.86,298.47,298.76,9720.0
2021-01-25 11:00:00,298.76,298.86,297.74,298.13,7351.0,298.76,298.86,297.74,298.13,7351.0
2021-01-25 11:05:00,297.94,298.44,296.73,297.0,16761.0,297.94,298.44,296.73,297.0,16761.0
2021-01-25 11:10:00,297.05,298.02,296.46,297.25,17833.0,297.05,298.02,296.46,297.25,17833.0
2021-01-25 11:15:00,297.25,297.25,295.35,296.81,9291.0,297.25,297.25,295.35,296.81,9291.0
2021-01-25 11:20:00,296.65,296.83,295.91,296.35,4471.0,296.65,296.83,295.91,296.35,4471.0
2021-01-25 11:25:00,296.0,296.0,294.72,294.73,5699.0,296.0,296.0,294.72,294.73,5699.0
2021-01-25 11:30:00,294.92,296.15,293.77,296.15,8710.0,294.92,296.15,293.77,296.15,8710.0
2021-01-25 11:35:00,296.24,296.24,293.74,294.76,4300.0,296.24,296.24,293.74,294.76,4300.0
2021-01-25 11:40:00,294.94,296.4,294.47,296.13,3966.0,294.94,296.4,294.47,296.13,3966.0
2021-01-25 11:45:00,295.91,296.97,295.44,295.44,3756.0,295.91,296.97,295.44,295.44,3756.0
2021-01-25 11:50:00,295.51,295.87,294.82,295.5,2620.0,295.51,295.87,294.82,295.5,2620.0
2021-01-25 11:55:00,295.14,295.85,295.02,295.48,1800.0,295.14,295.85,295.02,295.48,1800.0
2021-01-25 12:00:00,295.24,295.9,295.11,295.88,4100.0,295.24,295.9,295.11,295.88,4100.0
2021-01-25 12:05:00,295.83,295.98,295.02,295.54,2300.0,295.83,295.98,295.02,295.54,2300.0
2021-01-25 12:10:00,295.64,295.64,294.77,294.77,1900.0,295.64,295.64,294.77,294.77,1900.0
2021-01-25 12:15:00,294.46,295.2,294.27,294.74,3900.0,294.46,295.2,294.27,294.74,3900.0
2021-01-25 12:20:00,294.58,295.27,294.58,294.95,9666.0,294.58,295.27,294.58,294.95,9666.0
2021-01-25 12:25:00,295.13,296.87,295.08,296.77,2950.0,295.13,296.87,295.08,296.77,2950.0
2021-01-25 12:30:00,296.55,297.35,296.41,297.35,3100.0,296.55,297.35,296.41,297.35,3100.0
2021-01-25 12:35:00,297.54,297.7,297.48,297.51,1400.0,297.54,297.7,297.48,297.51,1400.0
2021-01-25 12:40:00,297.77,298.25,297.22,297.22,3240.0,297.77,298.25,297.22,297.22,3240.0
2021-01-25 12:45:00,297.64,298.44,297.64,298.33,900.0,297.64,298.44,297.64,298.33,900.0
2021-01-25 12:50:00,298.06,298.16,297.46,297.98,3950.0,298.06,298.16,297.46,297.98,3950.0
2021-01-25 12:55:00,297.91,298.45,297.79,298.36,9750.0,297.91,298.45,297.79,298.36,9750.0
2021-01-25 13:00:00,298.09,298.09,297.61,298.01,3656.0,298.09,298.09,297.61,298.01,3656.0
2021-01-25 13:05:00,297.91,298.02,297.63,297.84,1967.0,297.91,298.02,297.63,297.84,1967.0
2021-01-25 13:10:00,298.04,298.3,297.95,298.25,2300.0,298.04,298.3,297.95,298.25,2300.0
2021-01-25 13:15:00,298.64,298.64,297.62,297.75,2250.0,298.64,298.64,297.62,297.75,2250.0
2021-01-25 13:20:00,297.52,298.05,297.52,297.81,5497.0,297.52,298.05,297.52,297.81,5497.0
2021-01-25 13:25:00,297.74,298.15,297.57,297.73,5750.0,297.74,298.15,297.57,297.73,5750.0
2021-01-25 13:30:00,297.89,298.1,297.68,298.1,4469.0,297.89,298.1,297.68,298.1,4469.0
2021-01-25 13:35:00,298.32,298.64,298.32,298.63,1600.0,298.32,298.64,298.32,298.63,1600.0
2021-01-25 13:40:00,298.63,298.82,298.33,298.42,2809.0,298.63,298.82,298.33,298.42,2809.0
2021-01-25 13:45:00,298.47,298.47,297.75,298.18,1700.0,298.47,298.47,297.75,298.18,1700.0
2021-01-25 13:50:00,298.31,298.86,298.1,298.7,1300.0,298.31,298.86,298.1,298.7,1300.0
2021-01-25 13:55:00,298.42,298.42,297.8,297.92,1100.0,298.42,298.42,297.8,297.92,1100.0
2021-01-25 14:00:00,297.93,298.01,297.42,297.99,5687.0,297.93,298.01,297.42,297.99,5687.0
2021-01-25 14:05:00,297.86,299.39,297.85,298.86,6459.0,297.86,299.39,297.85,298.86,6459.0
2021-01-25 14:10:00,298.64,299.23,298.39,298.83,2420.0,298.64,299.23,298.39,298.83,2420.0
2021-01-25 14:15:00,298.78,298.95,297.62,298.5,8587.0,298.78,298.95,297.62,298.5,8587.0
2021-01-25 14:20:00,298.5,298.69,298.3,298.48,2905.0,298.5,298.69,298.3,298.48,2905.0
2021-01-25 14:25:00,298.67,298.7,298.28,298.44,10574.0,298.67,298.7,298.28,298.44,10574.0
2021-01-25 14:30:00,298.33,298.5,298.29,298.38,2300.0,298.33,298.5,298.29,298.38,2300.0
2021-01-25 14:35:00,298.38,298.39,297.77,297.91,2795.0,298.38,298.39,297.77,297.91,2795.0
2021-01-25 14:40:00,297.96,298.72,297.85,298.69,4692.0,297.96,298.72,297.85,298.69,4692.0
2021-01-25 14:45:00,298.79,298.79,298.1,298.1,2200.0,298.79,298.79,298.1,298.1,2200.0
2021-01-25 14:50:00,298.1,298.34,297.01,297.3,6013.0,298.1,298.34,297.01,297.3,6013.0
2021-01-25 14:55:00,297.18,297.5,296.84,296.84,3443.0,297.18,297.5,296.84,296.84,3443.0
2021-01-25 15:00:00,296.82,297.19,296.33,296.5,4260.0,296.82,297.19,296.33,296.5,4260.0
2021-01-25 15:05:00,296.64,297.11,296.45,296.87,5428.0,296.64,297.11,296.45,296.87,5428.0
2021-01-25 15:10:00,296.69,296.87,295.97,296.11,14622.0,296.69,296.87,295.97,296.11,14622.0
2021-01-25 15:15:00,296.01,296.84,295.93,296.84,6247.0,296.01,296.84,295.93,296.84,6247.0
2021-01-25 15:20:00,296.99,297.0,296.45,296.73,4201.0,296.99,297.0,296.45,296.73,4201.0
2021-01-25 15:25:00,296.86,296.97,296.5,296.92,9259.0,296.86,296.97,296.5,296.92,9259.0
2021-01-25 15:30:00,296.73,296.89,296.4,296.43,5535.0,296.73,296.89,296.4,296.43,5535.0
2021-01-25 15:35:00,296.4,296.48,296.11,296.48,3909.0,296.4,296.48,296.11,296.48,3909.0
2021-01-25 15:40:00,296.42,296.42,295.85,296.21,4441.0,296.42,296.42,295.85,296.21,4441.0
2021-01-25 15:45:00,296.07,296.8,295.71,295.85,4551.0,296.07,296.8,295.71,295.85,4551.0
2021-01-25 15:50:00,295.77,296.07,295.55,295.63,8921.0,295.77,296.07,295.55,295.63,8921.0
2021-01-25 15:55:00,295.59,295.89,295.41,295.8,12752.0,295.59,295.89,295.41,295.8,12752.0
2021-01-26 09:30:00,297.66,297.9,296.37,296.38,8141.0,297.66,297.9,296.37,296.38,8141.0
2021-01-26 09:35:00,296.4,296.87,295.35,295.35,2759.0,296.4,296.87,295.35,295.35,2759.0
2021-01-26 09:40:00,295.73,296.7,295.73,295.79,2600.0,295.73,296.7,295.73,295.79,2600.0
2021-01-26 09:45:00,295.91,296.2,294.81,295.28,3300.0,295.91,296.2,294.81,295.28,3300.0
2021-01-26 09:50:00,295.32,295.48,294.35,294.35,2618.0,295.32,295.48,294.35,294.35,2618.0
2021-01-26 09:55:00,294.06,294.47,293.9,294.0,4160.0,294.06,294.47,293.9,294.0,4160.0
2021-01-26 10:00:00,293.76,295.68,293.76,295.33,2224.0,293.76,295.68,293.76,295.33,2224.0
2021-01-26 10:05:00,294.89,295.23,294.0,294.18,5116.0,294.89,295.23,294.0,294.18,5116.0
2021-01-26 10:10:00,294.36,294.36,292.18,292.4,12622.0,294.36,294.36,292.18,292.4,12622.0
2021-01-26 10:15:00,292.35,292.35,291.0,291.33,8101.0,292.35,292.35,291.0,291.33,8101.0
2021-01-26 10:20:00,291.04,292.61,290.87,292.53,3100.0,291.04,292.61,290.87,292.53,3100.0
2021-01-26 10:25:00,292.66,293.86,292.66,293.86,2040.0,292.66,293.86,292.66,293.86,2040.0
2021-01-26 10:30:00,293.99,294.03,292.84,293.0,3701.0,293.99,294.03,292.84,293.0,3701.0
2021-01-26 10:35:00,293.25,294.17,293.25,294.02,2098.0,293.25,294.17,293.25,294.02,2098.0
2021-01-26 10:40:00,294.06,294.25,293.65,293.65,1600.0,294.06,294.25,293.65,293.65,1600.0
2021-01-26 10:45:00,293.64,294.17,293.44,293.44,2800.0,293.64,294.17,293.44,293.44,2800.0
2021-01-26 10:50:00,293.24,293.65,293.12,293.65,860.0,293.24,293.65,293.12,293.65,860.0
2021-01-26 10:55:00,293.32,293.39,292.56,292.79,1758.0,293.32,293.39,292.56,292.79,1758.0
2021-01-26 11:00:00,292.77,294.13,292.77,293.82,3508.0,292.77,294.13,292.77,293.82,3508.0
2021-01-26 11:05:00,293.95,293.95,292.81,293.29,4161.0,293.95,293.95,292.81,293.29,4161.0
2021-01-26 11:10:00,293.48,293.92,293.36,293.47,900.0,293.48,293.92,293.36,293.47,900.0
2021-01-26 11:15:00,293.83,294.06,293.63,294.01,2703.0,293.83,294.06,293.63,294.01,2703.0
2021-01-26 11:20:00,294.03,294.03,293.17,293.89,3757.0,294.03,294.03,293.17,293.89,3757.0
2021-01-26 11:25:00,293.89,294.25,293.74,293.89,2200.0,293.89,294.25,293.74,293.89,2200.0
2021-01-26 11:30:00,293.75,293.89,293.49,293.63,3219.0,293.75,293.89,293.49,293.63,3219.0
2021-01-26 11:35:00,293.6,294.3,293.51,294.0,3545.0,293.6,294.3,293.51,294.0,3545.0
2021-01-26 11:40:00,294.0,294.18,293.51,293.57,2400.0,294.0,294.18,293.51,293.57,2400.0
2021-01-26 11:45:00,293.52,293.53,292.74,292.77,2874.0,293.52,293.53,292.74,292.77,2874.0
2021-01-26 11:50:00,292.51,292.6,292.12,292.41,3500.0,292.51,292.6,292.12,292.41,3500.0
2021-01-26 11:55:00,292.25,292.71,292.05,292.71,1800.0,292.25,292.71,292.05,292.71,1800.0
2021-01-26 12:00:00,292.49,293.2,292.47,293.01,3297.0,292.49,293.2,292.47,293.01,3297.0
2021-01-26 12:05:00,293.13,294.16,292.7,294.11,25200.0,293.13,294.16,292.7,294.11,25200.0
2021-01-26 12:10:00,294.37,294.62,294.24,294.34,2082.0,294.37,294.62,294.24,294.34,2082.0
2021-01-26 12:15:00,294.17,294.44,294.0,294.34,2700.0,294.17,294.44,294.0,294.34,2700.0
2021-01-26 12:20:00,294.49,294.63,294.15,294.28,1300.0,294.49,294.63,294.15,294.28,1300.0
2021-01-26 12:25:00,294.56,294.99,294.49,294.79,2057.0,294.56,294.99,294.49,294.79,2057.0
2021-01-26 12:30:00,294.88,295.18,294.8,295.0,1700.0,294.88,295.18,294.8,295.0,1700.0
2021-01-26 12:35:00,295.01,295.02,294.59,294.7,1980.0,295.01,295.02,294.59,294.7,1980.0
2021-01-26 12:40:00,294.64,295.08,294.44,294.87,1300.0,294.64,295.08,294.44,294.87,1300.0
2021-01-26 12:45:00,294.81,294.81,294.39,294.66,700.0,294.81,294.81,294.39,294.66,700.0
2021-01-26 12:50:00,294.71,295.03,294.71,294.88,2022.0,294.71,295.03,294.71,294.88,2022.0
2021-01-26 12:55:00,295.01,295.03,294.71,294.96,1100.0,295.01,295.03,294.71,294.96,1100.0
2021-01-26 13:00:00,294.57,294.73,294.47,294.73,900.0,294.57,294.73,294.47,294.73,900.0
2021-01-26 13:05:00,294.4,294.4,294.06,294.14,700.0,294.4,294.4,294.06,294.14,700.0
2021-01-26 13:10:00,294.21,294.58,294.21,294.58,400.0,294.21,294.58,294.21,294.58,400.0
2021-01-26 13:15:00,294.68,294.73,294.21,294.22,1800.0,294.68,294.73,294.21,294.22,1800.0
2021-01-26 13:20:00,294.2,294.24,293.98,294.24,1200.0,294.2,294.24,293.98,294.24,1200.0
2021-01-26 13:25:00,294.11,294.47,294.1,294.26,500.0,294.11,294.47,294.1,294.26,500.0
2021-01-26 13:30:00,294.12,294.64,294.12,294.64,1900.0,294.12,294.64,294.12,294.64,1900.0
2021-01-26 13:35:00,294.54,294.73,294.41,294.59,1129.0,294.54,294.73,294.41,294.59,1129.0
2021-01-26 13:40:00,294.41,294.71,294.24,294.25,3270.0,294.41,294.71,294.24,294.25,3270.0
2021-01-26 13:45:00,294.25,294.35,293.91,294.2,3417.0,294.25,294.35,293.91,294.2,3417.0
2021-01-26 13:50:00,294.16,294.52,294.13,294.4,1590.0,294.16,294.52,294.13,294.4,1590.0
2021-01-26 13:55:00,294.4,294.63,294.13,294.38,3338.0,294.4,294.63,294.13,294.38,3338.0
2021-01-26 14:00:00,294.81,295.01,294.73,295.01,2329.0,294.81,295.01,294.73,295.01,2329.0
2021-01-26 14:05:00,294.86,294.86,294.35,294.58,1400.0,294.86,294.86,294.35,294.58,1400.0
2021-01-26 14:10:00,294.5,294.5,293.98,294.43,800.0,294.5,294.5,293.98,294.43,800.0
2021-01-26 14:15:00,294.46,294.7,294.28,294.36,4483.0,294.46,294.7,294.28,294.36,4483.0
2021-01-26 14:20:00,294.48,294.48,294.06,294.3,1623.0,294.48,294.48,294.06,294.3,1623.0
2021-01-26 14:25:00,294.06,294.13,293.7,293.93,1300.0,294.06,294.13,293.7,293.93,1300.0
2021-01-26 14:30:00,293.88,294.47,293.88,294.37,2608.0,293.88,294.47,293.88,294.37,2608.0
2021-01-26 14:35:00,294.45,294.97,294.38,294.73,1613.0,294.45,294.97,294.38,294.73,1613.0
2021-01-26 14:40:00,294.89,295.03,294.73,295.0,1100.0,294.89,295.03,294.73,295.0,1100.0
2021-01-26 14:45:00,295.04,295.04,294.36,294.5,4352.0,295.04,295.04,294.36,294.5,4352.0
2021-01-26 14:50:00,294.41,294.82,294.29,294.81,2677.0,294.41,294.82,294.29,294.81,2677.0
2021-01-26 14:55:00,294.63,295.25,294.62,294.83,3023.0,294.63,295.25,294.62,294.83,3023.0
2021-01-26 15:00:00,294.75,294.92,294.48,294.82,5227.0,294.75,294.92,294.48,294.82,5227.0
2021-01-26 15:05:00,294.84,294.94,294.56,294.72,2028.0,294.84,294.94,294.56,294.72,2028.0
2021-01-26 15:10:00,294.79,294.79,294.6,294.74,1600.0,294.79,294.79,294.6,294.74,1600.0
2021-01-26 15:15:00,294.72,295.07,294.4,294.56,4852.0,294.72,295.07,294.4,294.56,4852.0
2021-01-26 15:20:00,294.55,294.85,294.27,294.85,1300.0,294.55,294.85,294.27,294.85,1300.0
2021-01-26 15:25:00,295.02,295.23,294.81,295.23,2500.0,295.02,295.23,294.81,295.23,2500.0
2021-01-26 15:30:00,295.3,295.83,295.3,295.58,5694.0,295.3,295.83,295.3,295.58,5694.0
2021-01-26 15:35:00,295.59,295.72,294.98,295.03,3470.0,295.59,295.72,294.98,295.03,3470.0
2021-01-26 15:40:00,295.03,296.71,295.02,296.71,6801.0,295.03,296.71,295.02,296.71,6801.0
2021-01-26 15:45:00,296.74,296.74,295.65,295.65,7864.0,296.74,296.74,295.65,295.65,7864.0
2021-01-26 15:50:00,295.71,296.22,295.66,296.14,9303.0,295.71,296.22,295.66,296.14,9303.0
2021-01-26 15:55:00,296.15,296.35,295.74,295.79,22850.0,296.15,296.35,295.74,295.79,22850.0
2021-01-27 09:30:00,286.41,286.82,282.3,285.14,28638.0,286.41,286.82,282.3,285.14,28638.0
2021-01-27 09:35:00,285.14,285.56,283.79,284.46,5574.0,285.14,285.56,283.79,284.46,5574.0
2021-01-27 09:40:00,285.21,285.31,282.08,282.6,7142.0,285.21,285.31,282.08,282.6,7142.0
2021-01-27 09:45:00,283.4,283.76,281.28,283.32,9182.0,283.4,283.76,281.28,283.32,9182.0
2021-01-27 09:50:00,282.8,286.71,282.8,286.7,15399.0,282.8,286.71,282.8,286.7,15399.0
2021-01-27 09:55:00,287.04,289.52,287.04,287.89,8599.0,287.04,289.52,287.04,287.89,8599.0
2021-01-27 10:00:00,287.19,287.67,286.35,287.05,8236.0,287.19,287.67,286.35,287.05,8236.0
2021-01-27 10:05:00,287.4,288.34,286.58,287.23,10206.0,287.4,288.34,286.58,287.23,10206.0
2021-01-27 10:10:00,287.48,287.87,286.3,287.06,12511.0,287.48,287.87,286.3,287.06,12511.0
2021-01-27 10:15:00,287.85,289.56,286.89,289.5,22154.0,287.85,289.56,286.89,289.5,22154.0
2021-01-27 10:20:00,289.5,290.31,288.09,289.71,9878.0,289.5,290.31,288.09,289.71,9878.0
2021-01-27 10:25:00,289.49,291.0,289.49,290.19,7465.0,289.49,291.0,289.49,290.19,7465.0
2021-01-27 10:30:00,290.03,290.57,288.5,289.64,9140.0,290.03,290.57,288.5,289.64,9140.0
2021-01-27 10:35:00,289.6,290.4,288.72,290.4,6958.0,289.6,290.4,288.72,290.4,6958.0
2021-01-27 10:40:00,290.49,290.76,289.79,290.56,12520.0,290.49,290.76,289.79,290.56,12520.0
2021-01-27 10:45:00,290.68,291.37,290.19,290.53,12880.0,290.68,291.37,290.19,290.53,12880.0
2021-01-27 10:50:00,290.18,291.26,290.11,290.55,3912.0,290.18,291.26,290.11,290.55,3912.0
2021-01-27 10:55:00,290.54,290.76,290.08,290.19,5567.0,290.54,290.76,290.08,290.19,5567.0
2021-01-27 11:00:00,289.56,290.3,289.21,290.14,7930.0,289.56,290.3,289.21,290.14,7930.0
2021-01-27 11:05:00,289.81,289.91,288.7,289.33,4700.0,289.81,289.91,288.7,289.33,4700.0
2021-01-27 11:10:00,289.16,289.65,288.87,288.87,1704.0,289.16,289.65,288.87,288.87,1704.0
2021-01-27 11:15:00,288.88,289.02,288.03,288.03,1844.0,288.88,289.02,288.03,288.03,1844.0
2021-01-27 11:20:00,288.5,288.81,288.15,288.71,2540.0,288.5,288.81,288.15,288.71,2540.0
2021-01-27 11:25:00,289.05,289.18,288.25,288.34,4473.0,289.05,289.18,288.25,288.34,4473.0
2021-01-27 11:30:00,288.75,289.29,288.75,289.08,1300.0,288.75,289.29,288.75,289.08,1300.0
2021-01-27 11:35:00,288.5,288.9,288.47,288.47,1300.0,288.5,288.9,288.47,288.47,1300.0
2021-01-27 11:40:00,288.44,289.32,288.44,289.24,1590.0,288.44,289.32,288.44,289.24,1590.0
2021-01-27 11:45:00,288.81,289.16,287.36,288.12,2835.0,288.81,289.16,287.36,288.12,2835.0
2021-01-27 11:50:00,287.9,288.33,287.84,288.17,1900.0,287.9,288.33,287.84,288.17,1900.0
2021-01-27 11:55:00,287.97,287.97,287.2,287.2,2848.0,287.97,287.97,287.2,287.2,2848.0
2021-01-27 12:00:00,287.28,287.64,287.1,287.14,4150.0,287.28,287.64,287.1,287.14,4150.0
2021-01-27 12:05:00,287.46,287.62,287.11,287.31,3050.0,287.46,287.62,287.11,287.31,3050.0
2021-01-27 12:10:00,287.8,288.03,287.51,287.84,5134.0,287.8,288.03,287.51,287.84,5134.0
2021-01-27 12:15:00,288.1,288.1,286.81,287.26,1900.0,288.1,288.1,286.81,287.26,1900.0
2021-01-27 12:20:00,287.27,287.34,286.92,286.93,805.0,287.27,287.34,286.92,286.93,805.0
2021-01-27 12:25:00,287.07,287.55,286.44,287.36,3351.0,287.07,287.55,286.44,287.36,3351.0
2021-01-27 12:30:00,287.4,288.13,287.33,287.81,700.0,287.4,288.13,287.33,287.81,700.0
2021-01-27 12:35:00,288.35,288.35,287.62,288.0,2195.0,288.35,288.35,287.62,288.0,2195.0
2021-01-27 12:40:00,288.07,288.43,288.07,288.19,2399.0,288.07,288.43,288.07,288.19,2399.0
2021-01-27 12:45:00,288.24,288.98,288.05,288.98,2805.0,288.24,288.98,288.05,288.98,2805.0
2021-01-27 12:50:00,289.07,289.12,288.66,288.76,840.0,289.07,289.12,288.66,288.76,840.0
2021-01-27 12:55:00,289.02,289.02,288.84,288.85,1100.0,289.02,289.02,288.84,288.85,1100.0
2021-01-27 13:00:00,288.72,288.93,288.27,288.3,4677.0,288.72,288.93,288.27,288.3,4677.0
2021-01-27 13:05:00,288.39,288.6,288.01,288.07,2200.0,288.39,288.6,288.01,288.07,2200.0
2021-01-27 13:10:00,288.05,288.17,287.55,287.56,4000.0,288.05,288.17,287.55,287.56,4000.0
2021-01-27 13:15:00,287.63,288.08,287.56,288.07,1700.0,287.63,288.08,287.56,288.07,1700.0
2021-01-27 13:20:00,288.2,288.2,287.43,287.63,3603.0,288.2,288.2,287.43,287.63,3603.0
2021-01-27 13:25:00,287.71,288.55,287.7,288.55,1936.0,287.71,288.55,287.7,288.55,1936.0
2021-01-27 13:30:00,288.13,289.18,288.13,288.88,3362.0,288.13,289.18,288.13,288.88,3362.0
2021-01-27 13:35:00,289.31,289.68,289.21,289.68,1295.0,289.31,289.68,289.21,289.68,1295.0
2021-01-27 13:40:00,289.72,289.97,289.6,289.62,1212.0,289.72,289.97,289.6,289.62,1212.0
2021-01-27 13:45:00,289.38,289.76,289.29,289.52,1100.0,289.38,289.76,289.29,289.52,1100.0
2021-01-27 13:50:00,289.79,289.79,289.44,289.52,1000.0,289.79,289.79,289.44,289.52,1000.0
2021-01-27 13:55:00,289.59,289.81,289.28,289.41,1500.0,289.59,289.81,289.28,289.41,1500.0
2021-01-27 14:00:00,290.2,290.2,289.6,289.77,1200.0,290.2,290.2,289.6,289.77,1200.0
2021-01-27 14:05:00,289.73,290.4,289.54,290.4,1810.0,289.73,290.4,289.54,290.4,1810.0
2021-01-27 14:10:00,290.36,290.68,290.19,290.3,2628.0,290.36,290.68,290.19,290.3,2628.0
2021-01-27 14:15:00,290.28,290.28,288.9,288.9,1000.0,290.28,290.28,288.9,288.9,1000.0
2021-01-27 14:20:00,288.82,289.25,288.76,289.25,1464.0,288.82,289.25,288.76,289.25,1464.0
2021-01-27 14:25:00,288.96,289.26,288.76,288.76,1800.0,288.96,289.26,288.76,288.76,1800.0
2021-01-27 14:30:00,288.55,288.71,287.85,287.85,2400.0,288.55,288.71,287.85,287.85,2400.0
2021-01-27 14:35:00,287.85,288.97,287.52,288.68,2511.0,287.85,288.97,287.52,288.68,2511.0
2021-01-27 14:40:00,289.56,289.56,288.7,288.7,2649.0,289.56,289.56,288.7,288.7,2649.0
2021-01-27 14:45:00,288.91,289.7,287.74,287.74,2763.0,288.91,289.7,287.74,287.74,2763.0
2021-01-27 14:50:00,288.04,288.68,287.49,287.59,2410.0,288.04,288.68,287.49,287.59,2410.0
2021-01-27 14:55:00,287.31,287.77,286.79,286.79,6688.0,287.31,287.77,286.79,286.79,6688.0
2021-01-27 15:00:00,286.96,287.34,286.7,286.85,2865.0,286.96,287.34,286.7,286.85,2865.0
2021-01-27 15:05:00,286.78,287.78,286.78,287.35,3049.0,286.78,287.78,286.78,287.35,3049.0
2021-01-27 15:10:00,287.35,287.71,286.85,287.5,3518.0,287.35,287.71,286.85,287.5,3518.0
2021-01-27 15:15:00,287.52,288.03,287.18,287.18,5332.0,287.52,288.03,287.18,287.18,5332.0
2021-01-27 15:20:00,287.37,287.67,286.89,286.89,2478.0,287.37,287.67,286.89,286.89,2478.0
2021-01-27 15:25:00,287.06,287.54,286.78,287.05,1800.0,287.06,287.54,286.78,287.05,1800.0
2021-01-27 15:30:00,286.87,287.37,286.7,286.79,3352.0,286.87,287.37,286.7,286.79,3352.0
2021-01-27 15:35:00,286.87,287.07,285.78,286.55,4510.0,286.87,287.07,285.78,286.55,4510.0
2021-01-27 15:40:00,286.43,286.95,286.17,286.36,4959.0,286.43,286.95,286.17,286.36,4959.0
2021-01-27 15:45:00,286.26,287.18,286.23,287.04,5023.0,286.26,287.18,286.23,287.04,5023.0
2021-01-27 15:50:00,286.73,287.72,286.39,287.46,11205.0,286.73,287.72,286.39,287.46,11205.0
2021-01-27 15:55:00,287.46,287.9,287.17,287.45,16981.0,287.46,287.9,287.17,287.45,16981.0
2021-01-28 09:30:00,290.38,290.38,288.85,289.67,8876.0,290.38,290.38,288.85,289.67,8876.0
2021-01-28 09:35:00,289.27,290.02,289.11,289.27,3240.0,289.27,290.02,289.11,289.27,3240.0
2021-01-28 09:40:00,289.0,290.97,288.8,290.18,2414.0,289.0,290.97,288.8,290.18,2414.0
2021-01-28 09:45:00,289.55,291.13,288.86,291.13,4765.0,289.55,291.13,288.86,291.13,4765.0
2021-01-28 09:50:00,290.46,291.71,290.21,291.53,1569.0,290.46,291.71,290.21,291.53,1569.0
2021-01-28 09:55:00,291.1,292.37,289.47,292.27,6078.0,291.1,292.37,289.47,292.27,6078.0
2021-01-28 10:00:00,292.47,292.6,291.58,291.7,4511.0,292.47,292.6,291.58,291.7,4511.0
2021-01-28 10:05:00,292.04,292.86,291.61,292.03,1827.0,292.04,292.86,291.61,292.03,1827.0
2021-01-28 10:10:00,291.99,293.0,291.99,292.24,1440.0,291.99,293.0,291.99,292.24,1440.0
2021-01-28 10:15:00,291.76,291.8,290.75,291.49,1524.0,291.76,291.8,290.75,291.49,1524.0
2021-01-28 10:20:00,291.38,292.86,291.12,292.17,2681.0,291.38,292.86,291.12,292.17,2681.0
2021-01-28 10:25:00,292.47,292.76,292.1,292.43,2900.0,292.47,292.76,292.1,292.43,2900.0
2021-01-28 10:30:00,293.18,293.18,291.45,292.64,3856.0,293.18,293.18,291.45,292.64,3856.0
2021-01-28 10:35:00,292.9,292.9,292.32,292.32,1602.0,292.9,292.9,292.32,292.32,1602.0
2021-01-28 10:40:00,292.37,292.38,291.41,292.03,3160.0,292.37,292.38,291.41,292.03,3160.0
2021-01-28 10:45:00,292.06,293.1,291.82,292.59,2902.0,292.06,293.1,291.82,292.59,2902.0
2021-01-28 10:50:00,292.66,293.22,292.16,292.16,2238.0,292.66,293.22,292.16,292.16,2238.0
2021-01-28 10:55:00,292.57,293.6,292.55,293.6,2902.0,292.57,293.6,292.55,293.6,2902.0
2021-01-28 11:00:00,293.49,294.05,293.42,293.73,5079.0,293.49,294.05,293.42,293.73,5079.0
2021-01-28 11:05:00,293.51,294.08,293.51,294.03,5584.0,293.51,294.08,293.51,294.03,5584.0
2021-01-28 11:10:00,294.5,294.85,293.44,293.44,2435.0,294.5,294.85,293.44,293.44,2435.0
2021-01-28 11:15:00,293.06,293.45,291.2,291.2,4628.0,293.06,293.45,291.2,291.2,4628.0
2021-01-28 11:20:00,291.34,291.54,290.44,291.13,2600.0,291.34,291.54,290.44,291.13,2600.0
2021-01-28 11:25:00,291.46,292.68,291.39,291.81,3860.0,291.46,292.68,291.39,291.81,3860.0
2021-01-28 11:30:00,291.8,292.93,291.8,292.25,5411.0,291.8,292.93,291.8,292.25,5411.0
2021-01-28 11:35:00,292.73,292.8,292.41,292.67,1259.0,292.73,292.8,292.41,292.67,1259.0
2021-01-28 11:40:00,292.37,292.96,292.24,292.28,2400.0,292.37,292.96,292.24,292.28,2400.0
2021-01-28 11:45:00,292.39,292.39,292.0,292.01,450.0,292.39,292.39,292.0,292.01,450.0
2021-01-28 11:50:00,291.88,293.19,291.84,293.19,2488.0,291.88,293.19,291.84,293.19,2488.0
2021-01-28 11:55:00,293.63,294.84,293.63,294.75,3195.0,293.63,294.84,293.63,294.75,3195.0
2021-01-28 12:00:00,294.74,295.0,294.04,294.04,2718.0,294.74,295.0,294.04,294.04,2718.0
2021-01-28 12:05:00,294.04,294.36,293.61,293.92,6632.0,294.04,294.36,293.61,293.92,6632.0
2021-01-28 12:10:00,294.38,294.43,293.03,293.03,3731.0,294.38,294.43,293.03,293.03,3731.0
2021-01-28 12:15:00,292.99,293.37,292.09,292.26,3242.0,292.99,293.37,292.09,292.26,3242.0
2021-01-28 12:20:00,292.56,292.66,291.69,292.12,3281.0,292.56,292.66,291.69,292.12,3281.0
2021-01-28 12:25:00,292.36,292.91,292.36,292.91,1300.0,292.36,292.91,292.36,292.91,1300.0
2021-01-28 12:30:00,293.03,293.49,293.03,293.32,1400.0,293.03,293.49,293.03,293.32,1400.0
2021-01-28 12:35:00,293.16,293.16,291.01,291.44,2736.0,293.16,293.16,291.01,291.44,2736.0
2021-01-28 12:40:00,291.86,292.61,291.86,292.4,1125.0,291.86,292.61,291.86,292.4,1125.0
2021-01-28 12:45:00,292.24,292.24,291.87,291.87,2100.0,292.24,292.24,291.87,291.87,2100.0
2021-01-28 12:50:00,291.56,291.56,291.33,291.34,1400.0,291.56,291.56,291.33,291.34,1400.0
2021-01-28 12:55:00,291.17,291.65,290.95,291.65,2200.0,291.17,291.65,290.95,291.65,2200.0
2021-01-28 13:00:00,292.56,292.56,291.45,291.45,1300.0,292.56,292.56,291.45,291.45,1300.0
2021-01-28 13:05:00,291.3,291.44,290.84,290.84,2200.0,291.3,291.44,290.84,290.84,2200.0
2021-01-28 13:10:00,290.81,291.39,290.81,291.22,2126.0,290.81,291.39,290.81,291.22,2126.0
2021-01-28 13:15:00,291.22,292.23,291.22,292.13,4853.0,291.22,292.23,291.22,292.13,4853.0
2021-01-28 13:20:00,292.31,292.85,291.99,292.38,2900.0,292.31,292.85,291.99,292.38,2900.0
2021-01-28 13:25:00,292.41,292.65,292.17,292.39,3069.0,292.41,292.65,292.17,292.39,3069.0
2021-01-28 13:30:00,292.51,293.49,292.41,293.08,2600.0,292.51,293.49,292.41,293.08,2600.0
2021-01-28 13:35:00,293.32,294.37,293.14,293.91,5772.0,293.32,294.37,293.14,293.91,5772.0
2021-01-28 13:40:00,293.88,294.64,293.87,294.21,2379.0,293.88,294.64,293.87,294.21,2379.0
2021-01-28 13:45:00,293.86,293.86,292.5,292.5,1872.0,293.86,293.86,292.5,292.5,1872.0
2021-01-28 13:50:00,292.5,292.51,291.91,292.0,2514.0,292.5,292.51,291.91,292.0,2514.0
2021-01-28 13:55:00,291.95,292.3,291.95,292.27,2162.0,291.95,292.3,291.95,292.27,2162.0
2021-01-28 14:00:00,292.41,292.52,291.77,292.26,2988.0,292.41,292.52,291.77,292.26,2988.0
2021-01-28 14:05:00,291.8,292.07,291.29,291.37,1400.0,291.8,292.07,291.29,291.37,1400.0
2021-01-28 14:10:00,291.15,291.3,290.84,291.14,1652.0,291.15,291.3,290.84,291.14,1652.0
2021-01-28 14:15:00,291.45,291.6,290.89,291.29,3412.0,291.45,291.6,290.89,291.29,3412.0
2021-01-28 14:20:00,291.04,291.25,290.65,290.65,2300.0,291.04,291.25,290.65,290.65,2300.0
2021-01-28 14:25:00,290.62,291.37,290.62,291.37,3073.0,290.62,291.37,290.62,291.37,3073.0
2021-01-28 14:30:00,291.09,291.4,290.98,290.98,2100.0,291.09,291.4,290.98,290.98,2100.0
2021-01-28 14:35:00,291.03,291.08,290.4,290.7,3400.0,291.03,291.08,290.4,290.7,3400.0
2021-01-28 14:40:00,290.74,290.76,290.19,290.69,3400.0,290.74,290.76,290.19,290.69,3400.0
2021-01-28 14:45:00,290.85,292.62,290.8,292.62,2000.0,290.85,292.62,290.8,292.62,2000.0
2021-01-28 14:50:00,292.4,292.62,291.59,291.59,2904.0,292.4,292.62,291.59,291.59,2904.0
2021-01-28 14:55:00,291.71,292.29,291.65,292.29,1371.0,291.71,292.29,291.65,292.29,1371.0
2021-01-28 15:00:00,292.12,292.36,291.9,292.33,3310.0,292.12,292.36,291.9,292.33,3310.0
2021-01-28 15:05:00,292.18,293.65,292.13,293.45,5411.0,292.18,293.65,292.13,293.45,5411.0
2021-01-28 15:10:00,293.57,293.96,293.2,293.39,5167.0,293.57,293.96,293.2,293.39,5167.0
2021-01-28 15:15:00,293.39,293.71,292.81,293.15,5000.0,293.39,293.71,292.81,293.15,5000.0
2021-01-28 15:20:00,292.94,293.02,292.62,292.82,3300.0,292.94,293.02,292.62,292.82,3300.0
2021-01-28 15:25:00,292.66,292.74,292.03,292.04,3696.0,292.66,292.74,292.03,292.04,3696.0
2021-01-28 15:30:00,291.87,292.43,291.79,291.79,4400.0,291.87,292.43,291.79,291.79,4400.0
2021-01-28 15:35:00,291.78,291.78,291.3,291.55,3247.0,291.78,291.78,291.3,291.55,3247.0
2021-01-28 15:40:00,291.44,291.44,290.5,290.71,4984.0,291.44,291.44,290.5,290.71,4984.0
2021-01-28 15:45:00,290.85,291.78,290.85,291.59,5772.0,290.85,291.78,290.85,291.59,5772.0
2021-01-28 15:50:00,291.86,292.1,291.31,291.65,12504.0,291.86,292.1,291.31,291.65,12504.0
2021-01-28 15:55:00,291.65,291.65,290.33,290.33,18453.0,291.65,291.65,290.33,290.33,18453.0
2021-01-29 09:30:00,290.1,291.01,289.51,290.67,5924.0,290.1,291.01,289.51,290.67,5924.0
2021-01-29 09:35:00,290.31,290.58,288.72,288.73,1502.0,290.31,290.58,288.72,288.73,1502.0
2021-01-29 09:40:00,288.81,289.05,288.45,288.82,1330.0,288.81,289.05,288.45,288.82,1330.0
2021-01-29 09:45:00,288.64,289.38,288.05,288.05,4430.0,288.64,289.38,288.05,288.05,4430.0
2021-01-29 09:50:00,287.8,288.0,287.6,287.94,2541.0,287.8,288.0,287.6,287.94,2541.0
2021-01-29 09:55:00,288.53,288.93,288.19,288.49,2600.0,288.53,288.93,288.19,288.49,2600.0
2021-01-29 10:00:00,288.71,289.72,288.28,288.51,8028.0,288.71,289.72,288.28,288.51,8028.0
2021-01-29 10:05:00,288.77,289.16,288.42,289.16,700.0,288.77,289.16,288.42,289.16,700.0
2021-01-29 10:10:00,289.65,290.02,288.85,289.46,4151.0,289.65,290.02,288.85,289.46,4151.0
2021-01-29 10:15:00,289.78,289.8,289.02,289.55,2105.0,289.78,289.8,289.02,289.55,2105.0
2021-01-29 10:20:00,289.65,289.85,289.23,289.69,4752.0,289.65,289.85,289.23,289.69,4752.0
2021-01-29 10:25:00,289.61,289.61,289.0,289.0,4755.0,289.61,289.61,289.0,289.0,4755.0
2021-01-29 10:30:00,289.06,289.26,288.93,288.93,1700.0,289.06,289.26,288.93,288.93,1700.0
2021-01-29 10:35:00,289.06,289.48,288.71,288.75,3000.0,289.06,289.48,288.71,288.75,3000.0
2021-01-29 10:40:00,288.81,289.27,288.36,288.74,3600.0,288.81,289.27,288.36,288.74,3600.0
2021-01-29 10:45:00,288.51,289.03,288.29,288.89,2100.0,288.51,289.03,288.29,288.89,2100.0
2021-01-29 10:50:00,288.91,289.0,288.33,288.33,3100.0,288.91,289.0,288.33,288.33,3100.0
2021-01-29 10:55:00,288.49,288.95,288.29,288.63,3307.0,288.49,288.95,288.29,288.63,3307.0
2021-01-29 11:00:00,288.85,289.09,288.08,288.18,3600.0,288.85,289.09,288.08,288.18,3600.0
2021-01-29 11:05:00,288.41,288.41,287.48,287.95,1659.0,288.41,288.41,287.48,287.95,1659.0
2021-01-29 11:10:00,287.85,287.87,286.82,286.82,1900.0,287.85,287.87,286.82,286.82,1900.0
2021-01-29 11:15:00,287.16,287.47,286.97,287.47,2000.0,287.16,287.47,286.97,287.47,2000.0
2021-01-29 11:20:00,287.64,287.64,286.27,286.75,3115.0,287.64,287.64,286.27,286.75,3115.0
2021-01-29 11:25:00,286.8,287.42,286.48,286.49,4301.0,286.8,287.42,286.48,286.49,4301.0
2021-01-29 11:30:00,286.15,286.87,285.63,285.73,3150.0,286.15,286.87,285.63,285.73,3150.0
2021-01-29 11:35:00,285.87,286.06,285.27,285.86,1900.0,285.87,286.06,285.27,285.86,1900.0
2021-01-29 11:40:00,285.69,286.51,285.69,286.24,4860.0,285.69,286.51,285.69,286.24,4860.0
2021-01-29 11:45:00,286.03,286.49,286.03,286.25,1700.0,286.03,286.49,286.03,286.25,1700.0
2021-01-29 11:50:00,286.3,286.63,286.04,286.23,10607.0,286.3,286.63,286.04,286.23,10607.0
2021-01-29 11:55:00,286.21,287.41,286.2,287.23,2900.0,286.21,287.41,286.2,287.23,2900.0
2021-01-29 12:00:00,287.38,288.24,287.36,288.14,2900.0,287.38,288.24,287.36,288.14,2900.0
2021-01-29 12:05:00,287.95,287.95,287.27,287.63,2400.0,287.95,287.95,287.27,287.63,2400.0
2021-01-29 12:10:00,287.58,287.58,287.25,287.46,2100.0,287.58,287.58,287.25,287.46,2100.0
2021-01-29 12:15:00,287.35,287.35,286.04,286.11,2900.0,287.35,287.35,286.04,286.11,2900.0
2021-01-29 12:20:00,286.32,286.81,285.83,286.67,4551.0,286.32,286.81,285.83,286.67,4551.0
2021-01-29 12:25:00,286.74,286.74,286.38,286.38,1263.0,286.74,286.74,286.38,286.38,1263.0
2021-01-29 12:30:00,286.17,286.17,285.68,285.69,800.0,286.17,286.17,285.68,285.69,800.0
2021-01-29 12:35:00,285.54,285.79,284.5,284.5,3407.0,285.54,285.79,284.5,284.5,3407.0
2021-01-29 12:40:00,284.52,285.0,283.77,283.77,3744.0,284.52,285.0,283.77,283.77,3744.0
2021-01-29 12:45:00,284.06,284.15,282.2,282.2,4816.0,284.06,284.15,282.2,282.2,4816.0
2021-01-29 12:50:00,282.55,283.66,282.21,283.49,4555.0,282.55,283.66,282.21,283.49,4555.0
2021-01-29 12:55:00,283.51,283.73,282.94,282.94,1174.0,283.51,283.73,282.94,282.94,1174.0
2021-01-29 13:00:00,283.06,283.16,282.79,282.91,6642.0,283.06,283.16,282.79,282.91,6642.0
2021-01-29 13:05:00,282.62,282.93,282.41,282.61,4150.0,282.62,282.93,282.41,282.61,4150.0
2021-01-29 13:10:00,282.43,282.75,281.77,282.06,4171.0,282.43,282.75,281.77,282.06,4171.0
2021-01-29 13:15:00,281.92,281.92,281.17,281.3,1800.0,281.92,281.92,281.17,281.3,1800.0
2021-01-29 13:20:00,281.35,282.23,281.35,282.19,2300.0,281.35,282.23,281.35,282.19,2300.0
2021-01-29 13:25:00,282.24,283.66,282.24,283.54,800.0,282.24,283.66,282.24,283.54,800.0
2021-01-29 13:30:00,283.41,284.54,283.4,284.47,7176.0,283.41,284.54,283.4,284.47,7176.0
2021-01-29 13:35:00,284.03,284.24,283.77,283.8,1700.0,284.03,284.24,283.77,283.8,1700.0
2021-01-29 13:40:00,283.81,283.81,282.94,283.24,1500.0,283.81,283.81,282.94,283.24,1500.0
2021-01-29 13:45:00,283.45,283.94,282.65,282.65,2780.0,283.45,283.94,282.65,282.65,2780.0
2021-01-29 13:50:00,282.11,282.12,281.86,281.92,700.0,282.11,282.12,281.86,281.92,700.0
2021-01-29 13:55:00,282.37,282.57,281.89,282.54,2602.0,282.37,282.57,281.89,282.54,2602.0
2021-01-29 14:00:00,282.53,283.08,282.53,282.83,6252.0,282.53,283.08,282.53,282.83,6252.0
2021-01-29 14:05:00,282.84,282.99,282.46,282.69,2900.0,282.84,282.99,282.46,282.69,2900.0
2021-01-29 14:10:00,282.45,282.94,282.36,282.6,1800.0,282.45,282.94,282.36,282.6,1800.0
2021-01-29 14:15:00,282.62,282.67,282.1,282.48,1600.0,282.62,282.67,282.1,282.48,1600.0
2021-01-29 14:20:00,282.33,282.55,281.83,282.15,3150.0,282.33,282.55,281.83,282.15,3150.0
2021-01-29 14:25:00,282.15,282.15,281.17,281.17,2785.0,282.15,282.15,281.17,281.17,2785.0
2021-01-29 14:30:00,281.17,281.24,280.65,281.03,7740.0,281.17,281.24,280.65,281.03,7740.0
2021-01-29 14:35:00,281.49,281.58,281.1,281.53,2976.0,281.49,281.58,281.1,281.53,2976.0
2021-01-29 14:40:00,281.29,281.29,280.01,280.83,3758.0,281.29,281.29,280.01,280.83,3758.0
2021-01-29 14:45:00,280.75,281.4,280.75,281.19,1400.0,280.75,281.4,280.75,281.19,1400.0
2021-01-29 14:50:00,281.13,281.44,281.07,281.07,3079.0,281.13,281.44,281.07,281.07,3079.0
2021-01-29 14:55:00,281.1,281.51,280.91,281.31,2107.0,281.1,281.51,280.91,281.31,2107.0
2021-01-29 15:00:00,281.51,281.92,281.39,281.8,10774.0,281.51,281.92,281.39,281.8,10774.0
2021-01-29 15:05:00,281.78,281.8,281.13,281.37,7747.0,281.78,281.8,281.13,281.37,7747.0
2021-01-29 15:10:00,281.3,282.05,281.11,281.99,4242.0,281.3,282.05,281.11,281.99,4242.0
2021-01-29 15:15:00,281.84,281.9,281.39,281.45,5359.0,281.84,281.9,281.39,281.45,5359.0
2021-01-29 15:20:00,281.55,282.1,281.51,281.88,3481.0,281.55,282.1,281.51,281.88,3481.0
2021-01-29 15:25:00,282.01,282.22,281.69,281.81,8346.0,282.01,282.22,281.69,281.81,8346.0
2021-01-29 15:30:00,281.96,282.14,281.32,281.76,5818.0,281.96,282.14,281.32,281.76,5818.0
2021-01-29 15:35:00,281.59,281.6,281.0,281.22,4567.0,281.59,281.6,281.0,281.22,4567.0
2021-01-29 15:40:00,281.14,281.35,280.6,280.86,5468.0,281.14,281.35,280.6,280.86,5468.0
2021-01-29 15:45:00,280.82,281.13,280.2,280.99,6451.0,280.82,281.13,280.2,280.99,6451.0
2021-01-29 15:50:00,280.98,281.25,280.57,280.73,20948.0,280.98,281.25,280.57,280.73,20948.0
2021-01-29 15:55:00,281.03,281.25,279.5,279.5,27715.0,281.03,281.25,279.5,279.5,27715.0
2021-02-01 09:30:00,280.69,282.03,279.43,281.5,11514.0,280.69,282.03,279.43,281.5,11514.0
2021-02-01 09:35:00,280.89,282.96,280.89,280.91,7203.0,280.89,282.96,280.89,280.91,7203.0
2021-02-01 09:40:00,281.23,282.8,281.23,282.07,8100.0,281.23,282.8,281.23,282.07,8100.0
2021-02-01 09:45:00,282.27,282.57,280.66,280.67,10971.0,282.27,282.57,280.66,280.67,10971.0
2021-02-01 09:50:00,280.82,281.01,278.72,278.73,7153.0,280.82,281.01,278.72,278.73,7153.0
2021-02-01 09:55:00,278.69,279.39,277.5,277.57,21643.0,278.69,279.39,277.5,277.57,21643.0
2021-02-01 10:00:00,277.56,279.38,276.0,279.37,13350.0,277.56,279.38,276.0,279.37,13350.0
2021-02-01 10:05:00,279.41,281.22,279.39,280.49,5555.0,279.41,281.22,279.39,280.49,5555.0
2021-02-01 10:10:00,280.39,280.9,279.65,280.56,5700.0,280.39,280.9,279.65,280.56,5700.0
2021-02-01 10:15:00,280.2,281.11,280.13,280.91,4702.0,280.2,281.11,280.13,280.91,4702.0
2021-02-01 10:20:00,280.9,280.9,280.26,280.64,2100.0,280.9,280.9,280.26,280.64,2100.0
2021-02-01 10:25:00,280.57,281.02,280.19,280.32,4782.0,280.57,281.02,280.19,280.32,4782.0
2021-02-01 10:30:00,280.48,280.49,280.0,280.39,2414.0,280.48,280.49,280.0,280.39,2414.0
2021-02-01 10:35:00,280.42,280.42,279.18,279.18,2711.0,280.42,280.42,279.18,279.18,2711.0
2021-02-01 10:40:00,279.14,279.25,278.85,278.87,1650.0,279.14,279.25,278.85,278.87,1650.0
2021-02-01 10:45:00,278.99,279.92,278.97,279.92,17978.0,278.99,279.92,278.97,279.92,17978.0
2021-02-01 10:50:00,279.83,280.16,279.25,279.54,26366.0,279.83,280.16,279.25,279.54,26366.0
2021-02-01 10:55:00,279.63,279.78,278.62,278.88,3649.0,279.63,279.78,278.62,278.88,3649.0
2021-02-01 11:00:00,279.0,279.33,278.42,279.18,2000.0,279.0,279.33,278.42,279.18,2000.0
2021-02-01 11:05:00,279.24,280.91,279.23,280.67,1495.0,279.24,280.91,279.23,280.67,1495.0
2021-02-01 11:10:00,280.93,282.0,280.88,281.87,3980.0,280.93,282.0,280.88,281.87,3980.0
2021-02-01 11:15:00,282.0,282.25,281.73,281.77,2960.0,282.0,282.25,281.73,281.77,2960.0
2021-02-01 11:20:00,281.72,282.12,281.63,281.63,900.0,281.72,282.12,281.63,281.63,900.0
2021-02-01 11:25:00,282.02,282.71,282.02,282.62,3000.0,282.02,282.71,282.02,282.62,3000.0
2021-02-01 11:30:00,282.73,282.81,281.98,281.98,1600.0,282.73,282.81,281.98,281.98,1600.0
2021-02-01 11:35:00,282.13,282.35,281.54,281.54,1084.0,282.13,282.35,281.54,281.54,1084.0
2021-02-01 11:40:00,281.87,282.51,281.75,282.36,2200.0,281.87,282.51,281.75,282.36,2200.0
2021-02-01 11:45:00,282.46,283.12,282.46,282.99,2355.0,282.46,283.12,282.46,282.99,2355.0
2021-02-01 11:50:00,282.81,283.17,281.99,282.06,10699.0,282.81,283.17,281.99,282.06,10699.0
2021-02-01 11:55:00,281.91,282.02,280.96,281.13,6842.0,281.91,282.02,280.96,281.13,6842.0
2021-02-01 12:00:00,281.23,281.33,280.97,281.03,11819.0,281.23,281.33,280.97,281.03,11819.0
2021-02-01 12:05:00,280.57,280.68,280.53,280.56,700.0,280.57,280.68,280.53,280.56,700.0
2021-02-01 12:10:00,280.38,280.92,280.38,280.73,3188.0,280.38,280.92,280.38,280.73,3188.0
2021-02-01 12:15:00,280.97,280.97,280.11,280.11,1900.0,280.97,280.97,280.11,280.11,1900.0
2021-02-01 12:20:00,279.84,279.84,279.33,279.33,2200.0,279.84,279.84,279.33,279.33,2200.0
2021-02-01 12:25:00,279.52,279.57,279.52,279.56,200.0,279.52,279.57,279.52,279.56,200.0
2021-02-01 12:30:00,279.57,279.94,279.5,279.63,3617.0,279.57,279.94,279.5,279.63,3617.0
2021-02-01 12:35:00,279.52,279.52,279.0,279.0,1150.0,279.52,279.52,279.0,279.0,1150.0
2021-02-01 12:40:00,278.72,279.05,278.7,278.88,1387.0,278.72,279.05,278.7,278.88,1387.0
2021-02-01 12:45:00,278.82,278.82,278.29,278.46,2075.0,278.82,278.82,278.29,278.46,2075.0
2021-02-01 12:50:00,278.51,279.26,278.51,279.26,2944.0,278.51,279.26,278.51,279.26,2944.0
2021-02-01 12:55:00,279.34,279.34,278.94,279.18,1700.0,279.34,279.34,278.94,279.18,1700.0
2021-02-01 13:00:00,279.27,280.01,279.25,279.91,16861.0,279.27,280.01,279.25,279.91,16861.0
2021-02-01 13:05:00,280.1,280.69,280.05,280.36,2500.0,280.1,280.69,280.05,280.36,2500.0
2021-02-01 13:10:00,280.5,280.63,280.21,280.63,2300.0,280.5,280.63,280.21,280.63,2300.0
2021-02-01 13:15:00,280.54,280.74,280.34,280.34,1700.0,280.54,280.74,280.34,280.34,1700.0
2021-02-01 13:20:00,280.51,280.58,280.26,280.3,1331.0,280.51,280.58,280.26,280.3,1331.0
2021-02-01 13:25:00,280.18,280.18,279.78,279.78,2840.0,280.18,280.18,279.78,279.78,2840.0
2021-02-01 13:30:00,279.89,280.07,279.64,280.07,3601.0,279.89,280.07,279.64,280.07,3601.0
2021-02-01 13:35:00,280.38,280.64,280.19,280.19,1955.0,280.38,280.64,280.19,280.19,1955.0
2021-02-01 13:40:00,280.16,280.16,279.61,279.98,4212.0,280.16,280.16,279.61,279.98,4212.0
2021-02-01 13:45:00,279.86,279.98,279.4,279.4,2000.0,279.86,279.98,279.4,279.4,2000.0
2021-02-01 13:50:00,279.32,279.53,279.32,279.48,2105.0,279.32,279.53,279.32,279.48,2105.0
2021-02-01 13:55:00,279.63,279.69,279.46,279.51,1437.0,279.63,279.69,279.46,279.51,1437.0
2021-02-01 14:00:00,279.48,279.88,279.47,279.88,1913.0,279.48,279.88,279.47,279.88,1913.0
2021-02-01 14:05:00,279.85,279.85,279.25,279.5,3414.0,279.85,279.85,279.25,279.5,3414.0
2021-02-01 14:10:00,279.55,279.69,279.4,279.55,2090.0,279.55,279.69,279.4,279.55,2090.0
2021-02-01 14:15:00,279.55,280.22,279.54,280.03,2320.0,279.55,280.22,279.54,280.03,2320.0
2021-02-01 14:20:00,279.94,279.98,279.49,279.59,2672.0,279.94,279.98,279.49,279.59,2672.0
2021-02-01 14:25:00,279.68,280.0,279.68,279.96,11112.0,279.68,280.0,279.68,279.96,11112.0
2021-02-01 14:30:00,280.09,280.61,279.96,280.41,5300.0,280.09,280.61,279.96,280.41,5300.0
2021-02-01 14:35:00,280.71,281.41,280.65,280.65,12893.0,280.71,281.41,280.65,280.65,12893.0
2021-02-01 14:40:00,280.62,280.68,280.45,280.45,900.0,280.62,280.68,280.45,280.45,900.0
2021-02-01 14:45:00,280.46,280.46,280.32,280.37,1012.0,280.46,280.46,280.32,280.37,1012.0
2021-02-01 14:50:00,280.36,280.36,279.64,279.64,2314.0,280.36,280.36,279.64,279.64,2314.0
2021-02-01 14:55:00,279.8,280.14,279.59,279.59,2050.0,279.8,280.14,279.59,279.59,2050.0
2021-02-01 15:00:00,279.46,279.89,279.12,279.89,3337.0,279.46,279.89,279.12,279.89,3337.0
2021-02-01 15:05:00,279.93,280.43,279.77,280.43,4071.0,279.93,280.43,279.77,280.43,4071.0
2021-02-01 15:10:00,280.52,280.52,280.15,280.45,3516.0,280.52,280.52,280.15,280.45,3516.0
2021-02-01 15:15:00,280.55,280.76,280.08,280.3,3000.0,280.55,280.76,280.08,280.3,3000.0
2021-02-01 15:20:00,280.51,280.7,280.11,280.21,4700.0,280.51,280.7,280.11,280.21,4700.0
2021-02-01 15:25:00,280.45,281.31,280.4,281.21,3117.0,280.45,281.31,280.4,281.21,3117.0
2021-02-01 15:30:00,281.11,281.11,280.66,280.96,5536.0,281.11,281.11,280.66,280.96,5536.0
2021-02-01 15:35:00,281.11,282.21,281.11,282.08,3608.0,281.11,282.21,281.11,282.08,3608.0
2021-02-01 15:40:00,282.08,282.35,281.56,282.21,5300.0,282.08,282.35,281.56,282.21,5300.0
2021-02-01 15:45:00,282.14,282.2,281.54,281.72,6924.0,282.14,282.2,281.54,281.72,6924.0
2021-02-01 15:50:00,281.79,282.99,281.73,282.91,11826.0,281.79,282.99,281.73,282.91,11826.0
2021-02-01 15:55:00,283.01,283.01,282.13,282.13,19468.0,283.01,283.01,282.13,282.13,19468.0
2021-02-02 09:30:00,285.04,286.65,284.21,284.55,7623.0,285.04,286.65,284.21,284.55,7623.0
2021-02-02 09:35:00,285.02,285.79,284.68,285.79,4772.0,285.02,285.79,284.68,285.79,4772.0
2021-02-02 09:40:00,285.79,287.68,285.78,286.98,3870.0,285.79,287.68,285.78,286.98,3870.0
2021-02-02 09:45:00,286.83,288.89,286.83,288.12,5074.0,286.83,288.89,286.83,288.12,5074.0
2021-02-02 09:50:00,288.1,288.95,287.01,288.95,6300.0,288.1,288.95,287.01,288.95,6300.0
2021-02-02 09:55:00,288.48,289.46,288.48,288.68,5329.0,288.48,289.46,288.48,288.68,5329.0
2021-02-02 10:00:00,288.42,288.93,287.87,288.89,9065.0,288.42,288.93,287.87,288.89,9065.0
2021-02-02 10:05:00,288.57,288.72,287.79,288.12,3300.0,288.57,288.72,287.79,288.12,3300.0
2021-02-02 10:10:00,287.82,288.56,287.67,288.51,5500.0,287.82,288.56,287.67,288.51,5500.0
2021-02-02 10:15:00,288.54,289.3,288.13,289.3,4500.0,288.54,289.3,288.13,289.3,4500.0
2021-02-02 10:20:00,289.41,290.44,289.41,289.66,6799.0,289.41,290.44,289.41,289.66,6799.0
2021-02-02 10:25:00,289.7,290.0,289.27,289.55,9454.0,289.7,290.0,289.27,289.55,9454.0
2021-02-02 10:30:00,289.72,289.74,288.07,288.68,7155.0,289.72,289.74,288.07,288.68,7155.0
2021-02-02 10:35:00,288.65,289.98,288.64,289.71,3240.0,288.65,289.98,288.64,289.71,3240.0
2021-02-02 10:40:00,289.97,290.07,289.66,289.66,2943.0,289.97,290.07,289.66,289.66,2943.0
2021-02-02 10:45:00,289.67,289.98,289.66,289.8,4396.0,289.67,289.98,289.66,289.8,4396.0
2021-02-02 10:50:00,289.64,289.71,289.23,289.56,7200.0,289.64,289.71,289.23,289.56,7200.0
2021-02-02 10:55:00,289.19,289.72,289.01,289.33,4000.0,289.19,289.72,289.01,289.33,4000.0
2021-02-02 11:00:00,289.14,289.7,288.94,289.5,4077.0,289.14,289.7,288.94,289.5,4077.0
2021-02-02 11:05:00,289.48,289.91,289.25,289.57,3211.0,289.48,289.91,289.25,289.57,3211.0
2021-02-02 11:10:00,289.5,289.5,289.11,289.4,2253.0,289.5,289.5,289.11,289.4,2253.0
2021-02-02 11:15:00,289.12,289.62,288.98,289.51,8500.0,289.12,289.62,288.98,289.51,8500.0
2021-02-02 11:20:00,289.31,289.38,288.79,288.85,2933.0,289.31,289.38,288.79,288.85,2933.0
2021-02-02 11:25:00,288.92,289.33,288.91,289.25,4400.0,288.92,289.33,288.91,289.25,4400.0
2021-02-02 11:30:00,289.4,289.51,289.25,289.25,1901.0,289.4,289.51,289.25,289.25,1901.0
2021-02-02 11:35:00,289.3,289.62,289.24,289.52,3800.0,289.3,289.62,289.24,289.52,3800.0
2021-02-02 11:40:00,289.72,289.83,289.62,289.64,6376.0,289.72,289.83,289.62,289.64,6376.0
2021-02-02 11:45:00,289.86,289.86,289.11,289.25,2900.0,289.86,289.86,289.11,289.25,2900.0
2021-02-02 11:50:00,289.5,289.82,289.5,289.74,2466.0,289.5,289.82,289.5,289.74,2466.0
2021-02-02 11:55:00,289.93,289.93,289.47,289.56,4834.0,289.93,289.93,289.47,289.56,4834.0
2021-02-02 12:00:00,289.63,290.15,289.62,289.86,8987.0,289.63,290.15,289.62,289.86,8987.0
2021-02-02 12:05:00,289.88,290.59,289.88,290.5,3696.0,289.88,290.59,289.88,290.5,3696.0
2021-02-02 12:10:00,290.5,290.63,290.3,290.31,2504.0,290.5,290.63,290.3,290.31,2504.0
2021-02-02 12:15:00,290.16,290.5,290.15,290.31,1116.0,290.16,290.5,290.15,290.31,1116.0
2021-02-02 12:20:00,290.44,290.47,289.72,289.85,10015.0,290.44,290.47,289.72,289.85,10015.0
2021-02-02 12:25:00,289.96,290.3,289.78,290.3,6030.0,289.96,290.3,289.78,290.3,6030.0
2021-02-02 12:30:00,290.44,290.63,290.18,290.43,2887.0,290.44,290.63,290.18,290.43,2887.0
2021-02-02 12:35:00,290.36,291.0,290.35,290.81,2745.0,290.36,291.0,290.35,290.81,2745.0
2021-02-02 12:40:00,290.86,290.9,290.64,290.72,3210.0,290.86,290.9,290.64,290.72,3210.0
2021-02-02 12:45:00,290.7,290.83,290.49,290.5,2898.0,290.7,290.83,290.49,290.5,2898.0
2021-02-02 12:50:00,290.47,290.47,289.87,290.0,2200.0,290.47,290.47,289.87,290.0,2200.0
2021-02-02 12:55:00,290.0,290.38,290.0,290.36,1844.0,290.0,290.38,290.0,290.36,1844.0
2021-02-02 13:00:00,290.25,290.25,290.11,290.12,320.0,290.25,290.25,290.11,290.12,320.0
2021-02-02 13:05:00,290.28,290.46,289.89,290.46,7000.0,290.28,290.46,289.89,290.46,7000.0
2021-02-02 13:10:00,290.4,290.71,290.37,290.45,7396.0,290.4,290.71,290.37,290.45,7396.0
2021-02-02 13:15:00,290.38,290.38,290.21,290.21,1300.0,290.38,290.38,290.21,290.21,1300.0
2021-02-02 13:20:00,290.14,290.14,289.9,290.08,4127.0,290.14,290.14,289.9,290.08,4127.0
2021-02-02 13:25:00,290.15,290.3,290.01,290.23,914.0,290.15,290.3,290.01,290.23,914.0
2021-02-02 13:30:00,290.21,290.48,290.11,290.48,1104.0,290.21,290.48,290.11,290.48,1104.0
2021-02-02 13:35:00,290.42,290.55,290.2,290.43,2440.0,290.42,290.55,290.2,290.43,2440.0
2021-02-02 13:40:00,290.6,290.68,290.48,290.48,700.0,290.6,290.68,290.48,290.48,700.0
2021-02-02 13:45:00,290.32,290.32,289.86,289.87,1700.0,290.32,290.32,289.86,289.87,1700.0
2021-02-02 13:50:00,289.8,289.94,289.31,289.31,3386.0,289.8,289.94,289.31,289.31,3386.0
2021-02-02 13:55:00,289.42,289.77,289.42,289.66,800.0,289.42,289.77,289.42,289.66,800.0
2021-02-02 14:00:00,289.54,289.65,289.47,289.59,1418.0,289.54,289.65,289.47,289.59,1418.0
2021-02-02 14:05:00,289.69,290.2,289.69,290.1,2800.0,289.69,290.2,289.69,290.1,2800.0
2021-02-02 14:10:00,290.09,290.3,290.09,290.15,2400.0,290.09,290.3,290.09,290.15,2400.0
2021-02-02 14:15:00,290.2,290.2,289.85,289.86,1300.0,290.2,290.2,289.85,289.86,1300.0
2021-02-02 14:20:00,290.11,290.17,289.55,289.56,700.0,290.11,290.17,289.55,289.56,700.0
2021-02-02 14:25:00,289.34,289.59,289.34,289.51,1225.0,289.34,289.59,289.34,289.51,1225.0
2021-02-02 14:30:00,289.63,290.02,289.59,290.02,2000.0,289.63,290.02,289.59,290.02,2000.0
2021-02-02 14:35:00,290.07,290.3,290.07,290.17,2942.0,290.07,290.3,290.07,290.17,2942.0
2021-02-02 14:40:00,289.89,290.02,289.82,290.02,1455.0,289.89,290.02,289.82,290.02,1455.0
2021-02-02 14:45:00,289.82,289.82,289.53,289.82,1573.0,289.82,289.82,289.53,289.82,1573.0
2021-02-02 14:50:00,289.68,290.19,289.59,289.94,4842.0,289.68,290.19,289.59,289.94,4842.0
2021-02-02 14:55:00,289.84,290.19,289.84,290.19,600.0,289.84,290.19,289.84,290.19,600.0
2021-02-02 15:00:00,290.05,290.63,289.94,290.24,2197.0,290.05,290.63,289.94,290.24,2197.0
2021-02-02 15:05:00,290.09,290.36,289.99,290.36,1100.0,290.09,290.36,289.99,290.36,1100.0
2021-02-02 15:10:00,290.38,290.44,290.15,290.15,1000.0,290.38,290.44,290.15,290.15,1000.0
2021-02-02 15:15:00,290.06,290.42,290.06,290.31,2835.0,290.06,290.42,290.06,290.31,2835.0
2021-02-02 15:20:00,290.39,290.39,289.48,289.54,8900.0,290.39,290.39,289.48,289.54,8900.0
2021-02-02 15:25:00,289.52,289.66,289.17,289.17,2225.0,289.52,289.66,289.17,289.17,2225.0
2021-02-02 15:30:00,289.12,289.12,288.56,288.6,3056.0,289.12,289.12,288.56,288.6,3056.0
2021-02-02 15:35:00,288.76,289.01,288.04,288.08,25264.0,288.76,289.01,288.04,288.08,25264.0
2021-02-02 15:40:00,288.0,288.18,287.9,287.9,6147.0,288.0,288.18,287.9,287.9,6147.0
2021-02-02 15:45:00,287.79,288.07,287.61,287.74,10358.0,287.79,288.07,287.61,287.74,10358.0
2021-02-02 15:50:00,287.7,288.14,287.63,287.7,9600.0,287.7,288.14,287.63,287.7,9600.0
2021-02-02 15:55:00,287.8,287.91,287.25,287.26,15450.0,287.8,287.91,287.25,287.26,15450.0
2021-02-03 09:30:00,287.18,289.24,287.18,288.62,7591.0,287.18,289.24,287.18,288.62,7591.0
2021-02-03 09:35:00,288.92,291.76,288.87,290.85,4900.0,288.92,291.76,288.87,290.85,4900.0
2021-02-03 09:40:00,290.52,292.96,290.52,292.18,10537.0,290.52,292.96,290.52,292.18,10537.0
2021-02-03 09:45:00,292.44,294.72,292.44,293.51,12211.0,292.44,294.72,292.44,293.51,12211.0
2021-02-03 09:50:00,292.68,294.23,292.08,292.17,12656.0,292.68,294.23,292.08,292.17,12656.0
2021-02-03 09:55:00,292.51,292.75,291.85,292.66,6500.0,292.51,292.75,291.85,292.66,6500.0
2021-02-03 10:00:00,292.78,292.78,291.87,292.09,5804.0,292.78,292.78,291.87,292.09,5804.0
2021-02-03 10:05:00,292.45,292.55,291.13,291.13,15198.0,292.45,292.55,291.13,291.13,15198.0
2021-02-03 10:10:00,291.58,291.71,290.57,290.93,7015.0,291.58,291.71,290.57,290.93,7015.0
2021-02-03 10:15:00,290.97,292.0,290.71,291.63,2630.0,290.97,292.0,290.71,291.63,2630.0
2021-02-03 10:20:00,291.31,291.83,291.31,291.82,1700.0,291.31,291.83,291.31,291.82,1700.0
2021-02-03 10:25:00,291.62,292.16,291.25,291.27,5100.0,291.62,292.16,291.25,291.27,5100.0
2021-02-03 10:30:00,291.44,291.74,291.4,291.6,2073.0,291.44,291.74,291.4,291.6,2073.0
2021-02-03 10:35:00,291.55,291.79,291.0,291.73,2000.0,291.55,291.79,291.0,291.73,2000.0
2021-02-03 10:40:00,291.73,292.32,291.73,292.32,1600.0,291.73,292.32,291.73,292.32,1600.0
2021-02-03 10:45:00,292.17,292.27,291.93,292.12,1100.0,292.17,292.27,291.93,292.12,1100.0
2021-02-03 10:50:00,291.94,291.94,291.76,291.77,1000.0,291.94,291.94,291.76,291.77,1000.0
2021-02-03 10:55:00,291.63,292.09,291.63,291.94,1870.0,291.63,292.09,291.63,291.94,1870.0
2021-02-03 11:00:00,292.08,292.08,291.4,291.55,1720.0,292.08,292.08,291.4,291.55,1720.0
2021-02-03 11:05:00,291.39,291.46,291.09,291.43,1400.0,291.39,291.46,291.09,291.43,1400.0
2021-02-03 11:10:00,291.29,291.36,290.53,290.53,2500.0,291.29,291.36,290.53,290.53,2500.0
2021-02-03 11:15:00,290.48,290.48,290.12,290.12,537.0,290.48,290.48,290.12,290.12,537.0
2021-02-03 11:20:00,290.36,290.37,289.97,289.98,1200.0,290.36,290.37,289.97,289.98,1200.0
2021-02-03 11:25:00,290.05,290.05,289.53,289.67,2600.0,290.05,290.05,289.53,289.67,2600.0
2021-02-03 11:30:00,289.66,289.72,289.17,289.3,1160.0,289.66,289.72,289.17,289.3,1160.0
2021-02-03 11:35:00,289.24,289.29,289.01,289.14,1101.0,289.24,289.29,289.01,289.14,1101.0
2021-02-03 11:40:00,289.25,289.58,289.12,289.51,1890.0,289.25,289.58,289.12,289.51,1890.0
2021-02-03 11:45:00,289.42,289.43,289.09,289.43,1000.0,289.42,289.43,289.09,289.43,1000.0
2021-02-03 11:50:00,289.42,290.15,289.16,289.98,6010.0,289.42,290.15,289.16,289.98,6010.0
2021-02-03 11:55:00,289.98,290.78,289.95,290.46,4550.0,289.98,290.78,289.95,290.46,4550.0
2021-02-03 12:00:00,290.51,290.51,290.33,290.49,934.0,290.51,290.51,290.33,290.49,934.0
2021-02-03 12:05:00,290.18,290.38,289.81,290.38,1300.0,290.18,290.38,289.81,290.38,1300.0
2021-02-03 12:10:00,290.4,290.51,290.37,290.45,800.0,290.4,290.51,290.37,290.45,800.0
2021-02-03 12:15:00,290.53,290.72,290.45,290.45,1000.0,290.53,290.72,290.45,290.45,1000.0
2021-02-03 12:20:00,289.99,289.99,289.66,289.83,2015.0,289.99,289.99,289.66,289.83,2015.0
2021-02-03 12:25:00,289.58,289.64,289.38,289.63,1145.0,289.58,289.64,289.38,289.63,1145.0
2021-02-03 12:30:00,289.64,289.64,289.45,289.53,2277.0,289.64,289.64,289.45,289.53,2277.0
2021-02-03 12:35:00,289.59,289.7,289.48,289.59,2293.0,289.59,289.7,289.48,289.59,2293.0
2021-02-03 12:40:00,289.81,290.2,289.81,290.2,1001.0,289.81,290.2,289.81,290.2,1001.0
2021-02-03 12:45:00,290.23,290.67,290.22,290.56,2160.0,290.23,290.67,290.22,290.56,2160.0
2021-02-03 12:50:00,290.62,290.62,290.3,290.35,3975.0,290.62,290.62,290.3,290.35,3975.0
2021-02-03 12:55:00,290.25,290.42,290.25,290.42,631.0,290.25,290.42,290.25,290.42,631.0
2021-02-03 13:00:00,290.41,290.43,290.18,290.35,924.0,290.41,290.43,290.18,290.35,924.0
2021-02-03 13:05:00,290.35,290.41,290.03,290.04,1403.0,290.35,290.41,290.03,290.04,1403.0
2021-02-03 13:10:00,290.02,290.07,289.9,289.98,800.0,290.02,290.07,289.9,289.98,800.0
2021-02-03 13:15:00,290.17,290.34,290.05,290.34,1400.0,290.17,290.34,290.05,290.34,1400.0
2021-02-03 13:20:00,290.25,290.4,290.21,290.24,500.0,290.25,290.4,290.21,290.24,500.0
2021-02-03 13:25:00,290.33,290.33,290.22,290.27,915.0,290.33,290.33,290.22,290.27,915.0
2021-02-03 13:30:00,290.5,290.57,290.22,290.26,1238.0,290.5,290.57,290.22,290.26,1238.0
2021-02-03 13:35:00,290.12,290.33,290.11,290.33,700.0,290.12,290.33,290.11,290.33,700.0
2021-02-03 13:40:00,290.23,290.35,290.17,290.27,1751.0,290.23,290.35,290.17,290.27,1751.0
2021-02-03 13:45:00,290.24,290.38,290.01,290.13,2966.0,290.24,290.38,290.01,290.13,2966.0
2021-02-03 13:50:00,290.06,290.12,290.06,290.12,200.0,290.06,290.12,290.06,290.12,200.0
2021-02-03 13:55:00,290.25,290.26,289.97,290.01,1300.0,290.25,290.26,289.97,290.01,1300.0
2021-02-03 14:00:00,289.88,289.88,289.66,289.66,1300.0,289.88,289.88,289.66,289.66,1300.0
2021-02-03 14:05:00,289.75,289.85,289.74,289.85,300.0,289.75,289.85,289.74,289.85,300.0
2021-02-03 14:10:00,289.71,289.82,289.71,289.78,600.0,289.71,289.82,289.71,289.78,600.0
2021-02-03 14:15:00,289.71,289.84,289.67,289.82,1040.0,289.71,289.84,289.67,289.82,1040.0
2021-02-03 14:20:00,289.78,289.87,289.78,289.84,986.0,289.78,289.87,289.78,289.84,986.0
2021-02-03 14:25:00,289.94,290.0,289.76,289.97,1502.0,289.94,290.0,289.76,289.97,1502.0
2021-02-03 14:30:00,289.97,290.26,289.84,289.97,2220.0,289.97,290.26,289.84,289.97,2220.0
2021-02-03 14:35:00,289.99,290.04,289.62,289.74,1300.0,289.99,290.04,289.62,289.74,1300.0
2021-02-03 14:40:00,289.8,289.8,289.79,289.79,553.0,289.8,289.8,289.79,289.79,553.0
2021-02-03 14:45:00,289.77,290.0,289.68,290.0,1335.0,289.77,290.0,289.68,290.0,1335.0
2021-02-03 14:50:00,289.95,289.95,289.56,289.66,1500.0,289.95,289.95,289.56,289.66,1500.0
2021-02-03 14:55:00,289.54,289.64,289.28,289.47,2912.0,289.54,289.64,289.28,289.47,2912.0
2021-02-03 15:00:00,289.32,289.53,289.32,289.53,1554.0,289.32,289.53,289.32,289.53,1554.0
2021-02-03 15:05:00,289.56,289.71,289.55,289.59,1860.0,289.56,289.71,289.55,289.59,1860.0
2021-02-03 15:10:00,289.5,289.77,289.43,289.71,2491.0,289.5,289.77,289.43,289.71,2491.0
2021-02-03 15:15:00,289.6,289.63,289.55,289.55,900.0,289.6,289.63,289.55,289.55,900.0
2021-02-03 15:20:00,289.62,289.71,289.09,289.15,4783.0,289.62,289.71,289.09,289.15,4783.0
2021-02-03 15:25:00,289.23,289.47,289.17,289.25,1711.0,289.23,289.47,289.17,289.25,1711.0
2021-02-03 15:30:00,289.22,289.49,289.15,289.49,3308.0,289.22,289.49,289.15,289.49,3308.0
2021-02-03 15:35:00,289.62,289.7,289.5,289.61,4949.0,289.62,289.7,289.5,289.61,4949.0
2021-02-03 15:40:00,289.63,290.0,289.46,289.46,3911.0,289.63,290.0,289.46,289.46,3911.0
2021-02-03 15:45:00,289.49,289.59,289.12,289.14,5980.0,289.49,289.59,289.12,289.14,5980.0
2021-02-03 15:50:00,289.12,289.21,288.54,288.8,15696.0,289.12,289.21,288.54,288.8,15696.0
2021-02-03 15:55:00,288.76,289.11,288.72,288.94,13507.0,288.76,289.11,288.72,288.94,13507.0
2021-02-04 09:30:00,288.98,293.47,288.98,293.47,6653.0,288.98,293.47,288.98,293.47,6653.0
2021-02-04 09:35:00,293.46,293.46,291.38,292.42,1820.0,293.46,293.46,291.38,292.42,1820.0
2021-02-04 09:40:00,292.7,293.16,291.52,291.68,4377.0,292.7,293.16,291.52,291.68,4377.0
2021-02-04 09:45:00,291.97,293.24,291.82,293.24,1700.0,291.97,293.24,291.82,293.24,1700.0
2021-02-04 09:50:00,293.14,293.14,291.42,291.53,2397.0,293.14,293.14,291.42,291.53,2397.0
2021-02-04 09:55:00,291.78,292.2,291.53,291.61,1300.0,291.78,292.2,291.53,291.61,1300.0
2021-02-04 10:00:00,292.27,292.27,291.69,291.69,2000.0,292.27,292.27,291.69,291.69,2000.0
2021-02-04 10:05:00,292.25,293.16,292.25,292.42,1550.0,292.25,293.16,292.25,292.42,1550.0
2021-02-04 10:10:00,292.62,292.63,292.13,292.13,1100.0,292.62,292.63,292.13,292.13,1100.0
2021-02-04 10:15:00,292.54,292.85,292.22,292.22,1325.0,292.54,292.85,292.22,292.22,1325.0
2021-02-04 10:20:00,292.4,292.4,292.02,292.02,821.0,292.4,292.4,292.02,292.02,821.0
2021-02-04 10:25:00,291.73,291.73,290.89,290.89,745.0,291.73,291.73,290.89,290.89,745.0
2021-02-04 10:30:00,291.3,292.11,291.3,292.05,1500.0,291.3,292.11,291.3,292.05,1500.0
2021-02-04 10:35:00,292.21,292.21,291.53,291.75,1810.0,292.21,292.21,291.53,291.75,1810.0
2021-02-04 10:40:00,291.57,292.22,291.57,291.6,600.0,291.57,292.22,291.57,291.6,600.0
2021-02-04 10:45:00,292.25,292.39,292.06,292.39,867.0,292.25,292.39,292.06,292.39,867.0
2021-02-04 10:50:00,292.55,292.97,292.55,292.97,400.0,292.55,292.97,292.55,292.97,400.0
2021-02-04 10:55:00,292.65,293.06,292.51,292.51,1626.0,292.65,293.06,292.51,292.51,1626.0
2021-02-04 11:00:00,292.74,293.37,292.73,292.98,2063.0,292.74,293.37,292.73,292.98,2063.0
2021-02-04 11:05:00,292.69,292.82,292.69,292.82,600.0,292.69,292.82,292.69,292.82,600.0
2021-02-04 11:10:00,292.78,292.82,292.56,292.57,400.0,292.78,292.82,292.56,292.57,400.0
2021-02-04 11:15:00,292.96,293.1,292.59,292.87,2643.0,292.96,293.1,292.59,292.87,2643.0
2021-02-04 11:20:00,293.18,293.26,292.79,293.03,4930.0,293.18,293.26,292.79,293.03,4930.0
2021-02-04 11:25:00,292.87,292.98,292.87,292.87,506.0,292.87,292.98,292.87,292.87,506.0
2021-02-04 11:30:00,292.97,292.99,292.35,292.35,1430.0,292.97,292.99,292.35,292.35,1430.0
2021-02-04 11:35:00,292.32,292.81,292.31,292.81,1200.0,292.32,292.81,292.31,292.81,1200.0
2021-02-04 11:40:00,292.85,292.85,292.77,292.77,500.0,292.85,292.85,292.77,292.77,500.0
2021-02-04 11:45:00,292.77,292.77,292.62,292.62,200.0,292.77,292.77,292.62,292.62,200.0
2021-02-04 11:50:00,292.53,292.53,292.26,292.33,600.0,292.53,292.53,292.26,292.33,600.0
2021-02-04 11:55:00,292.83,292.88,292.81,292.88,300.0,292.83,292.88,292.81,292.88,300.0
2021-02-04 12:00:00,292.81,293.45,292.8,293.11,3677.0,292.81,293.45,292.8,293.11,3677.0
2021-02-04 12:05:00,293.34,293.38,293.05,293.15,4960.0,293.34,293.38,293.05,293.15,4960.0
2021-02-04 12:10:00,293.15,293.28,293.15,293.28,300.0,293.15,293.28,293.15,293.28,300.0
2021-02-04 12:15:00,293.14,293.21,293.02,293.11,1200.0,293.14,293.21,293.02,293.11,1200.0
2021-02-04 12:20:00,293.04,293.24,292.94,293.24,1886.0,293.04,293.24,292.94,293.24,1886.0
2021-02-04 12:25:00,293.13,293.4,293.05,293.12,1668.0,293.13,293.4,293.05,293.12,1668.0
2021-02-04 12:30:00,293.24,293.24,292.94,292.99,1599.0,293.24,293.24,292.94,292.99,1599.0
2021-02-04 12:35:00,293.07,293.4,292.94,293.4,1704.0,293.07,293.4,292.94,293.4,1704.0
2021-02-04 12:40:00,293.33,293.5,293.32,293.45,3650.0,293.33,293.5,293.32,293.45,3650.0
2021-02-04 12:45:00,293.41,293.41,293.24,293.35,1200.0,293.41,293.41,293.24,293.35,1200.0
2021-02-04 12:50:00,293.35,293.35,293.35,293.35,0.0,293.35,293.35,293.35,293.35,0.0
2021-02-04 12:55:00,293.15,293.15,293.08,293.08,200.0,293.15,293.15,293.08,293.08,200.0
2021-02-04 13:00:00,293.08,293.08,293.08,293.08,0.0,293.08,293.08,293.08,293.08,0.0
2021-02-04 13:05:00,293.08,293.16,293.02,293.16,300.0,293.08,293.16,293.02,293.16,300.0
2021-02-04 13:10:00,293.44,293.82,293.44,293.52,2370.0,293.44,293.82,293.44,293.52,2370.0
2021-02-04 13:15:00,293.45,293.56,293.15,293.42,900.0,293.45,293.56,293.15,293.42,900.0
2021-02-04 13:20:00,293.55,293.58,293.21,293.21,400.0,293.55,293.58,293.21,293.21,400.0
2021-02-04 13:25:00,293.21,293.21,293.21,293.21,0.0,293.21,293.21,293.21,293.21,0.0
2021-02-04 13:30:00,293.2,293.57,293.1,293.57,700.0,293.2,293.57,293.1,293.57,700.0
2021-02-04 13:35:00,293.69,293.75,293.56,293.62,1600.0,293.69,293.75,293.56,293.62,1600.0
2021-02-04 13:40:00,293.77,293.81,293.52,293.81,1050.0,293.77,293.81,293.52,293.81,1050.0
2021-02-04 13:45:00,293.58,293.7,293.58,293.6,823.0,293.58,293.7,293.58,293.6,823.0
2021-02-04 13:50:00,293.8,293.86,293.68,293.86,1200.0,293.8,293.86,293.68,293.86,1200.0
2021-02-04 13:55:00,293.8,293.94,293.78,293.94,1004.0,293.8,293.94,293.78,293.94,1004.0
2021-02-04 14:00:00,293.98,294.5,293.97,294.5,1656.0,293.98,294.5,293.97,294.5,1656.0
2021-02-04 14:05:00,294.49,294.55,294.16,294.16,4850.0,294.49,294.55,294.16,294.16,4850.0
2021-02-04 14:10:00,293.99,293.99,293.73,293.95,1100.0,293.99,293.99,293.73,293.95,1100.0
2021-02-04 14:15:00,293.97,294.18,293.97,294.18,800.0,293.97,294.18,293.97,294.18,800.0
2021-02-04 14:20:00,294.33,294.73,294.33,294.64,1639.0,294.33,294.73,294.33,294.64,1639.0
2021-02-04 14:25:00,294.74,294.91,294.74,294.75,1041.0,294.74,294.91,294.74,294.75,1041.0
2021-02-04 14:30:00,294.96,295.15,294.91,295.06,2671.0,294.96,295.15,294.91,295.06,2671.0
2021-02-04 14:35:00,295.21,295.21,295.2,295.21,200.0,295.21,295.21,295.2,295.21,200.0
2021-02-04 14:40:00,295.19,295.35,294.97,295.35,2773.0,295.19,295.35,294.97,295.35,2773.0
2021-02-04 14:45:00,295.06,295.17,295.06,295.15,629.0,295.06,295.17,295.06,295.15,629.0
2021-02-04 14:50:00,295.13,295.14,294.51,294.72,4477.0,295.13,295.14,294.51,294.72,4477.0
2021-02-04 14:55:00,294.69,294.97,294.69,294.93,1010.0,294.69,294.97,294.69,294.93,1010.0
2021-02-04 15:00:00,294.8,294.8,294.58,294.58,1300.0,294.8,294.8,294.58,294.58,1300.0
2021-02-04 15:05:00,294.52,294.64,294.3,294.47,1580.0,294.52,294.64,294.3,294.47,1580.0
2021-02-04 15:10:00,294.54,294.54,294.54,294.54,100.0,294.54,294.54,294.54,294.54,100.0
2021-02-04 15:15:00,294.72,294.73,294.36,294.52,1581.0,294.72,294.73,294.36,294.52,1581.0
2021-02-04 15:20:00,294.48,294.53,294.3,294.36,2971.0,294.48,294.53,294.3,294.36,2971.0
2021-02-04 15:25:00,294.28,294.43,294.15,294.16,1523.0,294.28,294.43,294.15,294.16,1523.0
2021-02-04 15:30:00,294.13,294.45,294.01,294.01,2100.0,294.13,294.45,294.01,294.01,2100.0
2021-02-04 15:35:00,294.0,294.01,293.66,293.66,1200.0,294.0,294.01,293.66,293.66,1200.0
2021-02-04 15:40:00,293.7,294.21,293.7,294.07,1300.0,293.7,294.21,293.7,294.07,1300.0
2021-02-04 15:45:00,294.14,294.42,294.14,294.2,2100.0,294.14,294.42,294.14,294.2,2100.0
2021-02-04 15:50:00,294.37,295.32,294.37,295.19,4300.0,294.37,295.32,294.37,295.19,4300.0
2021-02-04 15:55:00,295.31,295.85,295.13,295.59,13922.0,295.31,295.85,295.13,295.59,13922.0
2021-02-05 09:30:00,297.5,301.13,297.0,300.3,29568.0,297.5,301.13,297.0,300.3,29568.0
2021-02-05 09:35:00,300.86,301.72,299.5,300.0,9813.0,300.86,301.72,299.5,300.0,9813.0
2021-02-05 09:40:00,299.5,301.0,299.12,300.55,7518.0,299.5,301.0,299.12,300.55,7518.0
2021-02-05 09:45:00,300.97,301.15,299.7,300.11,7701.0,300.97,301.15,299.7,300.11,7701.0
2021-02-05 09:50:00,300.04,300.1,299.09,299.26,3400.0,300.04,300.1,299.09,299.26,3400.0
2021-02-05 09:55:00,299.4,299.94,298.9,299.12,3724.0,299.4,299.94,298.9,299.12,3724.0
2021-02-05 10:00:00,298.9,299.46,298.44,299.39,3784.0,298.9,299.46,298.44,299.39,3784.0
2021-02-05 10:05:00,299.06,301.13,299.04,300.74,19703.0,299.06,301.13,299.04,300.74,19703.0
2021-02-05 10:10:00,300.75,300.97,300.36,300.63,4290.0,300.75,300.97,300.36,300.63,4290.0
2021-02-05 10:15:00,300.53,300.65,299.09,299.09,2600.0,300.53,300.65,299.09,299.09,2600.0
2021-02-05 10:20:00,299.24,299.34,298.76,298.77,3950.0,299.24,299.34,298.76,298.77,3950.0
2021-02-05 10:25:00,298.69,299.96,298.69,299.95,3185.0,298.69,299.96,298.69,299.95,3185.0
2021-02-05 10:30:00,299.86,300.76,299.85,300.76,3481.0,299.86,300.76,299.85,300.76,3481.0
2021-02-05 10:35:00,300.82,301.49,300.78,301.41,8033.0,300.82,301.49,300.78,301.41,8033.0
2021-02-05 10:40:00,301.4,301.74,301.36,301.43,2898.0,301.4,301.74,301.36,301.43,2898.0
2021-02-05 10:45:00,301.25,301.59,301.13,301.36,900.0,301.25,301.59,301.13,301.36,900.0
2021-02-05 10:50:00,301.43,302.72,301.43,302.72,3566.0,301.43,302.72,301.43,302.72,3566.0
2021-02-05 10:55:00,302.66,302.68,301.65,301.86,4822.0,302.66,302.68,301.65,301.86,4822.0
2021-02-05 11:00:00,301.65,301.67,300.49,300.63,6684.0,301.65,301.67,300.49,300.63,6684.0
2021-02-05 11:05:00,300.35,300.62,300.07,300.22,1300.0,300.35,300.62,300.07,300.22,1300.0
2021-02-05 11:10:00,300.28,300.37,299.93,300.05,1700.0,300.28,300.37,299.93,300.05,1700.0
2021-02-05 11:15:00,300.05,300.29,299.77,299.77,2900.0,300.05,300.29,299.77,299.77,2900.0
2021-02-05 11:20:00,299.87,300.36,299.87,300.18,1400.0,299.87,300.36,299.87,300.18,1400.0
2021-02-05 11:25:00,299.75,300.1,299.5,300.1,1642.0,299.75,300.1,299.5,300.1,1642.0
2021-02-05 11:30:00,300.22,300.52,300.22,300.45,700.0,300.22,300.52,300.22,300.45,700.0
2021-02-05 11:35:00,300.45,301.21,300.35,301.1,4871.0,300.45,301.21,300.35,301.1,4871.0
2021-02-05 11:40:00,300.93,300.93,300.65,300.71,300.0,300.93,300.93,300.65,300.71,300.0
2021-02-05 11:45:00,300.9,301.35,300.68,301.35,1700.0,300.9,301.35,300.68,301.35,1700.0
2021-02-05 11:50:00,301.45,301.45,300.9,300.9,1330.0,301.45,301.45,300.9,300.9,1330.0
2021-02-05 11:55:00,301.08,301.32,301.08,301.31,500.0,301.08,301.32,301.08,301.31,500.0
2021-02-05 12:00:00,300.88,301.23,300.84,301.18,2734.0,300.88,301.23,300.84,301.18,2734.0
2021-02-05 12:05:00,301.33,301.81,301.33,301.81,1424.0,301.33,301.81,301.33,301.81,1424.0
2021-02-05 12:10:00,301.72,302.09,301.72,301.91,1816.0,301.72,302.09,301.72,301.91,1816.0
2021-02-05 12:15:00,301.99,302.17,301.86,301.87,1122.0,301.99,302.17,301.86,301.87,1122.0
2021-02-05 12:20:00,301.99,302.19,301.99,302.19,2006.0,301.99,302.19,301.99,302.19,2006.0
2021-02-05 12:25:00,302.34,302.64,302.29,302.45,1050.0,302.34,302.64,302.29,302.45,1050.0
2021-02-05 12:30:00,302.63,302.67,302.4,302.67,700.0,302.63,302.67,302.4,302.67,700.0
2021-02-05 12:35:00,302.72,303.03,302.72,303.03,2196.0,302.72,303.03,302.72,303.03,2196.0
2021-02-05 12:40:00,302.86,302.88,302.48,302.65,1500.0,302.86,302.88,302.48,302.65,1500.0
2021-02-05 12:45:00,302.85,302.92,302.5,302.6,1200.0,302.85,302.92,302.5,302.6,1200.0
2021-02-05 12:50:00,302.62,302.9,302.53,302.66,1200.0,302.62,302.9,302.53,302.66,1200.0
2021-02-05 12:55:00,302.71,302.71,302.05,302.06,9645.0,302.71,302.71,302.05,302.06,9645.0
2021-02-05 13:00:00,302.05,302.17,301.9,302.01,2036.0,302.05,302.17,301.9,302.01,2036.0
2021-02-05 13:05:00,301.9,302.01,301.43,301.72,3525.0,301.9,302.01,301.43,301.72,3525.0
2021-02-05 13:10:00,301.79,301.79,301.38,301.38,1000.0,301.79,301.79,301.38,301.38,1000.0
2021-02-05 13:15:00,301.31,301.65,301.31,301.49,1143.0,301.31,301.65,301.31,301.49,1143.0
2021-02-05 13:20:00,301.33,301.33,301.1,301.21,406.0,301.33,301.33,301.1,301.21,406.0
2021-02-05 13:25:00,301.33,301.99,301.33,301.89,1554.0,301.33,301.99,301.33,301.89,1554.0
2021-02-05 13:30:00,301.86,301.86,301.67,301.74,1071.0,301.86,301.86,301.67,301.74,1071.0
2021-02-05 13:35:00,301.6,301.77,301.59,301.65,800.0,301.6,301.77,301.59,301.65,800.0
2021-02-05 13:40:00,301.64,301.88,301.64,301.71,1430.0,301.64,301.88,301.64,301.71,1430.0
2021-02-05 13:45:00,301.8,301.91,301.3,301.3,1671.0,301.8,301.91,301.3,301.3,1671.0
2021-02-05 13:50:00,301.45,301.57,301.24,301.25,2326.0,301.45,301.57,301.24,301.25,2326.0
2021-02-05 13:55:00,301.08,301.41,301.03,301.03,800.0,301.08,301.41,301.03,301.03,800.0
2021-02-05 14:00:00,301.06,301.36,300.88,301.28,2394.0,301.06,301.36,300.88,301.28,2394.0
2021-02-05 14:05:00,301.38,301.38,301.01,301.13,2015.0,301.38,301.38,301.01,301.13,2015.0
2021-02-05 14:10:00,301.22,301.77,301.05,301.76,7744.0,301.22,301.77,301.05,301.76,7744.0
2021-02-05 14:15:00,301.78,301.85,301.66,301.75,1200.0,301.78,301.85,301.66,301.75,1200.0
2021-02-05 14:20:00,301.9,301.9,301.65,301.79,1504.0,301.9,301.9,301.65,301.79,1504.0
2021-02-05 14:25:00,301.69,301.9,301.69,301.69,1100.0,301.69,301.9,301.69,301.69,1100.0
2021-02-05 14:30:00,301.9,302.01,301.68,301.79,2725.0,301.9,302.01,301.68,301.79,2725.0
2021-02-05 14:35:00,301.74,301.93,301.71,301.9,2000.0,301.74,301.93,301.71,301.9,2000.0
2021-02-05 14:40:00,301.78,301.93,301.77,301.93,1082.0,301.78,301.93,301.77,301.93,1082.0
2021-02-05 14:45:00,301.84,302.05,301.83,301.83,1200.0,301.84,302.05,301.83,301.83,1200.0
2021-02-05 14:50:00,301.69,301.82,301.59,301.77,1300.0,301.69,301.82,301.59,301.77,1300.0
2021-02-05 14:55:00,301.62,302.22,301.61,302.11,12688.0,301.62,302.22,301.61,302.11,12688.0
2021-02-05 15:00:00,302.1,302.48,302.08,302.44,7323.0,302.1,302.48,302.08,302.44,7323.0
2021-02-05 15:05:00,302.55,302.55,302.1,302.22,3867.0,302.55,302.55,302.1,302.22,3867.0
2021-02-05 15:10:00,302.22,302.24,301.96,302.22,4689.0,302.22,302.24,301.96,302.22,4689.0
2021-02-05 15:15:00,302.22,302.44,301.93,301.93,6219.0,302.22,302.44,301.93,301.93,6219.0
2021-02-05 15:20:00,301.93,301.99,301.52,301.54,3200.0,301.93,301.99,301.52,301.54,3200.0
2021-02-05 15:25:00,301.47,301.48,301.16,301.16,6174.0,301.47,301.48,301.16,301.16,6174.0
2021-02-05 15:30:00,301.23,301.81,301.16,301.78,5478.0,301.23,301.81,301.16,301.78,5478.0
2021-02-05 15:35:00,301.8,301.82,301.46,301.69,3756.0,301.8,301.82,301.46,301.69,3756.0
2021-02-05 15:40:00,301.64,301.67,301.19,301.56,4554.0,301.64,301.67,301.19,301.56,4554.0
2021-02-05 15:45:00,301.5,301.99,301.43,301.81,13867.0,301.5,301.99,301.43,301.81,13867.0
2021-02-05 15:50:00,301.94,303.37,301.86,303.37,31719.0,301.94,303.37,301.86,303.37,31719.0
2021-02-05 15:55:00,303.18,303.18,301.76,302.04,53826.0,303.18,303.18,301.76,302.04,53826.0
2021-02-08 09:30:00,302.59,305.64,301.56,305.45,12460.0,302.59,305.64,301.56,305.45,12460.0
2021-02-08 09:35:00,305.5,305.5,304.5,304.58,2765.0,305.5,305.5,304.5,304.58,2765.0
2021-02-08 09:40:00,304.71,305.1,304.2,304.35,1936.0,304.71,305.1,304.2,304.35,1936.0
2021-02-08 09:45:00,304.65,306.31,304.65,306.31,4993.0,304.65,306.31,304.65,306.31,4993.0
2021-02-08 09:50:00,306.37,306.67,305.49,306.3,6167.0,306.37,306.67,305.49,306.3,6167.0
2021-02-08 09:55:00,306.49,306.55,306.0,306.35,2100.0,306.49,306.55,306.0,306.35,2100.0
2021-02-08 10:00:00,306.69,307.1,306.06,306.22,6756.0,306.69,307.1,306.06,306.22,6756.0
2021-02-08 10:05:00,306.35,307.19,306.35,306.96,6510.0,306.35,307.19,306.35,306.96,6510.0
2021-02-08 10:10:00,307.06,307.71,306.75,307.5,3200.0,307.06,307.71,306.75,307.5,3200.0
2021-02-08 10:15:00,307.46,308.93,307.46,308.93,2825.0,307.46,308.93,307.46,308.93,2825.0
2021-02-08 10:20:00,308.53,308.78,308.3,308.44,2719.0,308.53,308.78,308.3,308.44,2719.0
2021-02-08 10:25:00,308.33,309.0,308.3,309.0,2300.0,308.33,309.0,308.3,309.0,2300.0
2021-02-08 10:30:00,309.0,309.62,308.55,309.44,6320.0,309.0,309.62,308.55,309.44,6320.0
2021-02-08 10:35:00,309.28,309.44,309.14,309.18,2380.0,309.28,309.44,309.14,309.18,2380.0
2021-02-08 10:40:00,309.46,309.51,309.0,309.22,3764.0,309.46,309.51,309.0,309.22,3764.0
2021-02-08 10:45:00,309.24,309.64,309.24,309.52,1417.0,309.24,309.64,309.24,309.52,1417.0
2021-02-08 10:50:00,309.47,309.98,309.43,309.55,5667.0,309.47,309.98,309.43,309.55,5667.0
2021-02-08 10:55:00,309.64,309.66,309.16,309.26,8102.0,309.64,309.66,309.16,309.26,8102.0
2021-02-08 11:00:00,309.28,309.85,309.28,309.73,3996.0,309.28,309.85,309.28,309.73,3996.0
2021-02-08 11:05:00,309.85,309.87,309.29,309.54,6300.0,309.85,309.87,309.29,309.54,6300.0
2021-02-08 11:10:00,309.55,309.93,309.55,309.83,4251.0,309.55,309.93,309.55,309.83,4251.0
2021-02-08 11:15:00,309.73,310.08,309.73,309.94,6449.0,309.73,310.08,309.73,309.94,6449.0
2021-02-08 11:20:00,310.09,310.34,309.91,309.94,13368.0,310.09,310.34,309.91,309.94,13368.0
2021-02-08 11:25:00,309.95,310.12,309.12,309.13,4400.0,309.95,310.12,309.12,309.13,4400.0
2021-02-08 11:30:00,309.2,309.34,307.88,308.38,4804.0,309.2,309.34,307.88,308.38,4804.0
2021-02-08 11:35:00,308.61,309.18,308.08,308.97,2200.0,308.61,309.18,308.08,308.97,2200.0
2021-02-08 11:40:00,308.82,309.26,308.58,309.07,2313.0,308.82,309.26,308.58,309.07,2313.0
2021-02-08 11:45:00,309.38,310.09,309.38,310.08,6332.0,309.38,310.09,309.38,310.08,6332.0
2021-02-08 11:50:00,310.0,310.41,310.0,310.18,1750.0,310.0,310.41,310.0,310.18,1750.0
2021-02-08 11:55:00,310.19,311.13,309.98,310.58,8240.0,310.19,311.13,309.98,310.58,8240.0
2021-02-08 12:00:00,310.76,310.76,310.12,310.13,3019.0,310.76,310.76,310.12,310.13,3019.0
2021-02-08 12:05:00,310.13,310.47,310.13,310.28,3011.0,310.13,310.47,310.13,310.28,3011.0
2021-02-08 12:10:00,310.12,311.82,310.12,311.55,3650.0,310.12,311.82,310.12,311.55,3650.0
2021-02-08 12:15:00,311.64,312.44,311.64,312.44,4882.0,311.64,312.44,311.64,312.44,4882.0
2021-02-08 12:20:00,312.54,312.54,311.69,311.69,2161.0,312.54,312.54,311.69,311.69,2161.0
2021-02-08 12:25:00,311.57,311.82,311.3,311.31,1100.0,311.57,311.82,311.3,311.31,1100.0
2021-02-08 12:30:00,310.98,311.31,310.98,311.31,2150.0,310.98,311.31,310.98,311.31,2150.0
2021-02-08 12:35:00,311.3,311.95,311.3,311.95,1498.0,311.3,311.95,311.3,311.95,1498.0
2021-02-08 12:40:00,311.82,311.96,311.43,311.43,3193.0,311.82,311.96,311.43,311.43,3193.0
2021-02-08 12:45:00,311.77,311.78,311.61,311.61,745.0,311.77,311.78,311.61,311.61,745.0
2021-02-08 12:50:00,311.86,313.33,311.86,312.98,12669.0,311.86,313.33,311.86,312.98,12669.0
2021-02-08 12:55:00,313.0,313.71,313.0,313.59,6685.0,313.0,313.71,313.0,313.59,6685.0
2021-02-08 13:00:00,313.64,313.64,312.35,312.41,1237.0,313.64,313.64,312.35,312.41,1237.0
2021-02-08 13:05:00,312.35,312.76,312.32,312.5,2600.0,312.35,312.76,312.32,312.5,2600.0
2021-02-08 13:10:00,312.97,313.78,312.93,313.78,1400.0,312.97,313.78,312.93,313.78,1400.0
2021-02-08 13:15:00,313.6,314.64,313.6,314.39,3637.0,313.6,314.64,313.6,314.39,3637.0
2021-02-08 13:20:00,314.18,314.34,313.23,314.11,9637.0,314.18,314.34,313.23,314.11,9637.0
2021-02-08 13:25:00,313.98,314.16,313.4,313.66,2300.0,313.98,314.16,313.4,313.66,2300.0
2021-02-08 13:30:00,313.64,313.64,312.84,313.15,3543.0,313.64,313.64,312.84,313.15,3543.0
2021-02-08 13:35:00,312.93,313.96,312.84,313.7,3921.0,312.93,313.96,312.84,313.7,3921.0
2021-02-08 13:40:00,313.56,313.57,313.36,313.48,3180.0,313.56,313.57,313.36,313.48,3180.0
2021-02-08 13:45:00,313.59,313.59,312.45,312.48,4307.0,313.59,313.59,312.45,312.48,4307.0
2021-02-08 13:50:00,312.36,312.61,311.96,312.61,4016.0,312.36,312.61,311.96,312.61,4016.0
2021-02-08 13:55:00,312.88,313.64,312.88,313.14,3715.0,312.88,313.64,312.88,313.14,3715.0
2021-02-08 14:00:00,313.13,313.64,312.9,313.2,1912.0,313.13,313.64,312.9,313.2,1912.0
2021-02-08 14:05:00,313.0,313.3,312.87,313.04,1500.0,313.0,313.3,312.87,313.04,1500.0
2021-02-08 14:10:00,313.02,313.39,313.01,313.39,2299.0,313.02,313.39,313.01,313.39,2299.0
2021-02-08 14:15:00,313.61,313.98,313.42,313.97,2258.0,313.61,313.98,313.42,313.97,2258.0
2021-02-08 14:20:00,313.7,313.72,312.99,313.48,2600.0,313.7,313.72,312.99,313.48,2600.0
2021-02-08 14:25:00,313.39,313.6,313.32,313.47,1800.0,313.39,313.6,313.32,313.47,1800.0
2021-02-08 14:30:00,313.66,314.22,313.65,314.2,3001.0,313.66,314.22,313.65,314.2,3001.0
2021-02-08 14:35:00,314.1,314.36,314.0,314.14,2400.0,314.1,314.36,314.0,314.14,2400.0
2021-02-08 14:40:00,314.0,314.62,313.93,314.62,5090.0,314.0,314.62,313.93,314.62,5090.0
2021-02-08 14:45:00,314.55,315.0,314.43,314.88,4780.0,314.55,315.0,314.43,314.88,4780.0
2021-02-08 14:50:00,315.13,315.61,314.67,314.67,3991.0,315.13,315.61,314.67,314.67,3991.0
2021-02-08 14:55:00,314.95,315.02,314.9,315.02,1600.0,314.95,315.02,314.9,315.02,1600.0
2021-02-08 15:00:00,314.83,315.63,314.82,315.51,4305.0,314.83,315.63,314.82,315.51,4305.0
2021-02-08 15:05:00,315.51,315.67,314.13,314.13,6780.0,315.51,315.67,314.13,314.13,6780.0
2021-02-08 15:10:00,314.38,314.84,314.33,314.33,5589.0,314.38,314.84,314.33,314.33,5589.0
2021-02-08 15:15:00,314.33,314.45,314.14,314.32,3721.0,314.33,314.45,314.14,314.32,3721.0
2021-02-08 15:20:00,314.25,314.6,313.99,314.29,20579.0,314.25,314.6,313.99,314.29,20579.0
2021-02-08 15:25:00,314.48,314.51,313.8,313.8,16514.0,314.48,314.51,313.8,313.8,16514.0
2021-02-08 15:30:00,314.0,314.28,313.78,314.0,6759.0,314.0,314.28,313.78,314.0,6759.0
2021-02-08 15:35:00,314.08,314.1,313.81,314.0,5087.0,314.08,314.1,313.81,314.0,5087.0
2021-02-08 15:40:00,313.96,314.96,313.96,314.75,8665.0,313.96,314.96,313.96,314.75,8665.0
2021-02-08 15:45:00,314.8,316.08,314.79,316.07,14416.0,314.8,316.08,314.79,316.07,14416.0
2021-02-08 15:50:00,316.08,316.16,315.17,315.37,23637.0,316.08,316.16,315.17,315.37,23637.0
2021-02-08 15:55:00,315.38,316.21,315.08,316.11,37620.0,315.38,316.21,315.08,316.11,37620.0
2021-02-09 09:30:00,314.99,317.11,314.59,317.07,13430.0,314.99,317.11,314.59,317.07,13430.0
2021-02-09 09:35:00,316.89,317.99,316.84,316.97,4585.0,316.89,317.99,316.84,316.97,4585.0
2021-02-09 09:40:00,316.82,317.42,316.82,317.09,3414.0,316.82,317.42,316.82,317.09,3414.0
2021-02-09 09:45:00,317.28,317.69,316.91,317.46,3552.0,317.28,317.69,316.91,317.46,3552.0
2021-02-09 09:50:00,317.57,317.59,316.91,317.01,2839.0,317.57,317.59,316.91,317.01,2839.0
2021-02-09 09:55:00,316.82,316.84,315.75,315.9,3915.0,316.82,316.84,315.75,315.9,3915.0
2021-02-09 10:00:00,315.64,316.17,315.14,316.17,6850.0,315.64,316.17,315.14,316.17,6850.0
2021-02-09 10:05:00,316.09,316.66,316.09,316.65,3100.0,316.09,316.66,316.09,316.65,3100.0
2021-02-09 10:10:00,316.2,316.72,315.91,316.13,2000.0,316.2,316.72,315.91,316.13,2000.0
2021-02-09 10:15:00,316.29,316.29,315.93,316.26,2600.0,316.29,316.29,315.93,316.26,2600.0
2021-02-09 10:20:00,316.14,316.43,316.0,316.39,2561.0,316.14,316.43,316.0,316.39,2561.0
2021-02-09 10:25:00,316.32,316.5,316.11,316.39,3300.0,316.32,316.5,316.11,316.39,3300.0
2021-02-09 10:30:00,316.4,316.81,316.32,316.7,1300.0,316.4,316.81,316.32,316.7,1300.0
2021-02-09 10:35:00,316.85,316.94,316.58,316.7,1400.0,316.85,316.94,316.58,316.7,1400.0
2021-02-09 10:40:00,316.91,317.39,316.84,317.39,1906.0,316.91,317.39,316.84,317.39,1906.0
2021-02-09 10:45:00,317.38,317.49,316.56,316.94,1800.0,317.38,317.49,316.56,316.94,1800.0
2021-02-09 10:50:00,316.85,317.34,316.65,317.34,1398.0,316.85,317.34,316.65,317.34,1398.0
2021-02-09 10:55:00,317.8,319.0,317.49,318.75,4706.0,317.8,319.0,317.49,318.75,4706.0
2021-02-09 11:00:00,318.67,318.71,318.31,318.71,1110.0,318.67,318.71,318.31,318.71,1110.0
2021-02-09 11:05:00,318.31,318.52,317.71,318.0,2400.0,318.31,318.52,317.71,318.0,2400.0
2021-02-09 11:10:00,318.0,318.0,317.97,317.97,400.0,318.0,318.0,317.97,317.97,400.0
2021-02-09 11:15:00,317.71,318.08,317.43,318.08,3000.0,317.71,318.08,317.43,318.08,3000.0
2021-02-09 11:20:00,318.0,318.68,318.0,318.47,2626.0,318.0,318.68,318.0,318.47,2626.0
2021-02-09 11:25:00,318.67,318.96,318.6,318.95,1500.0,318.67,318.96,318.6,318.95,1500.0
2021-02-09 11:30:00,319.0,319.09,317.85,318.13,8396.0,319.0,319.09,317.85,318.13,8396.0
2021-02-09 11:35:00,318.01,318.41,317.76,318.26,7855.0,318.01,318.41,317.76,318.26,7855.0
2021-02-09 11:40:00,318.25,318.93,318.25,318.8,2024.0,318.25,318.93,318.25,318.8,2024.0
2021-02-09 11:45:00,318.69,318.93,318.64,318.64,3000.0,318.69,318.93,318.64,318.64,3000.0
2021-02-09 11:50:00,318.75,318.82,318.51,318.71,2276.0,318.75,318.82,318.51,318.71,2276.0
2021-02-09 11:55:00,318.69,318.91,318.65,318.65,2900.0,318.69,318.91,318.65,318.65,2900.0
2021-02-09 12:00:00,318.74,319.13,318.64,319.07,6141.0,318.74,319.13,318.64,319.07,6141.0
2021-02-09 12:05:00,319.11,319.13,318.84,318.87,4170.0,319.11,319.13,318.84,318.87,4170.0
2021-02-09 12:10:00,318.96,319.26,318.8,319.05,5898.0,318.96,319.26,318.8,319.05,5898.0
2021-02-09 12:15:00,319.04,319.22,318.74,318.74,1525.0,319.04,319.22,318.74,318.74,1525.0
2021-02-09 12:20:00,318.83,319.0,318.72,319.0,997.0,318.83,319.0,318.72,319.0,997.0
2021-02-09 12:25:00,318.99,319.09,318.71,318.98,2214.0,318.99,319.09,318.71,318.98,2214.0
2021-02-09 12:30:00,318.82,319.47,318.82,319.47,2100.0,318.82,319.47,318.82,319.47,2100.0
2021-02-09 12:35:00,319.23,320.68,319.23,319.82,11216.0,319.23,320.68,319.23,319.82,11216.0
2021-02-09 12:40:00,319.89,320.08,319.68,319.68,3451.0,319.89,320.08,319.68,319.68,3451.0
2021-02-09 12:45:00,319.8,320.07,319.66,319.94,4657.0,319.8,320.07,319.66,319.94,4657.0
2021-02-09 12:50:00,320.09,320.14,319.83,319.97,2111.0,320.09,320.14,319.83,319.97,2111.0
2021-02-09 12:55:00,319.82,319.82,319.35,319.35,502.0,319.82,319.82,319.35,319.35,502.0
2021-02-09 13:00:00,319.52,319.58,319.28,319.28,2800.0,319.52,319.58,319.28,319.28,2800.0
2021-02-09 13:05:00,319.47,319.47,318.98,318.99,2470.0,319.47,319.47,318.98,318.99,2470.0
2021-02-09 13:10:00,319.02,319.45,319.02,319.44,2650.0,319.02,319.45,319.02,319.44,2650.0
2021-02-09 13:15:00,319.4,320.17,319.27,319.93,4303.0,319.4,320.17,319.27,319.93,4303.0
2021-02-09 13:20:00,319.82,319.82,319.56,319.67,1000.0,319.82,319.82,319.56,319.67,1000.0
2021-02-09 13:25:00,319.6,319.71,319.41,319.59,1300.0,319.6,319.71,319.41,319.59,1300.0
2021-02-09 13:30:00,319.49,319.59,319.45,319.52,3056.0,319.49,319.59,319.45,319.52,3056.0
2021-02-09 13:35:00,319.52,319.67,319.45,319.49,4162.0,319.52,319.67,319.45,319.49,4162.0
2021-02-09 13:40:00,319.47,319.58,319.44,319.48,2682.0,319.47,319.58,319.44,319.48,2682.0
2021-02-09 13:45:00,319.48,319.8,319.47,319.8,2312.0,319.48,319.8,319.47,319.8,2312.0
2021-02-09 13:50:00,320.1,320.13,319.9,320.03,3068.0,320.1,320.13,319.9,320.03,3068.0
2021-02-09 13:55:00,320.0,320.03,319.2,319.34,2621.0,320.0,320.03,319.2,319.34,2621.0
2021-02-09 14:00:00,319.34,319.65,319.34,319.65,772.0,319.34,319.65,319.34,319.65,772.0
2021-02-09 14:05:00,319.8,320.04,319.8,320.02,854.0,319.8,320.04,319.8,320.02,854.0
2021-02-09 14:10:00,320.03,320.57,319.88,320.56,3300.0,320.03,320.57,319.88,320.56,3300.0
2021-02-09 14:15:00,320.48,320.54,320.01,320.12,7572.0,320.48,320.54,320.01,320.12,7572.0
2021-02-09 14:20:00,320.09,320.17,319.88,320.06,3918.0,320.09,320.17,319.88,320.06,3918.0
2021-02-09 14:25:00,319.9,320.13,319.73,320.05,2712.0,319.9,320.13,319.73,320.05,2712.0
2021-02-09 14:30:00,320.05,320.08,319.62,319.63,5702.0,320.05,320.08,319.62,319.63,5702.0
2021-02-09 14:35:00,319.44,319.91,319.44,319.91,750.0,319.44,319.91,319.44,319.91,750.0
2021-02-09 14:40:00,319.62,319.72,319.19,319.25,2615.0,319.62,319.72,319.19,319.25,2615.0
2021-02-09 14:45:00,319.13,319.13,318.7,318.7,1483.0,319.13,319.13,318.7,318.7,1483.0
2021-02-09 14:50:00,318.45,318.73,318.22,318.56,3156.0,318.45,318.73,318.22,318.56,3156.0
2021-02-09 14:55:00,318.62,318.66,318.5,318.66,700.0,318.62,318.66,318.5,318.66,700.0
2021-02-09 15:00:00,318.62,318.62,318.3,318.52,3400.0,318.62,318.62,318.3,318.52,3400.0
2021-02-09 15:05:00,318.47,319.18,318.24,318.97,6000.0,318.47,319.18,318.24,318.97,6000.0
2021-02-09 15:10:00,318.98,319.31,318.86,319.23,3850.0,318.98,319.31,318.86,319.23,3850.0
2021-02-09 15:15:00,319.08,319.27,318.88,318.95,2606.0,319.08,319.27,318.88,318.95,2606.0
2021-02-09 15:20:00,318.85,319.12,318.78,318.78,2193.0,318.85,319.12,318.78,318.78,2193.0
2021-02-09 15:25:00,318.94,319.48,318.83,319.48,4618.0,318.94,319.48,318.83,319.48,4618.0
2021-02-09 15:30:00,319.45,319.62,319.25,319.59,7851.0,319.45,319.62,319.25,319.59,7851.0
2021-02-09 15:35:00,319.63,319.84,319.26,319.63,3498.0,319.63,319.84,319.26,319.63,3498.0
2021-02-09 15:40:00,319.43,319.48,319.22,319.34,2600.0,319.43,319.48,319.22,319.34,2600.0
2021-02-09 15:45:00,319.43,319.6,319.05,319.06,5055.0,319.43,319.6,319.05,319.06,5055.0
2021-02-09 15:50:00,319.08,319.24,318.54,318.69,13927.0,319.08,319.24,318.54,318.69,13927.0
2021-02-09 15:55:00,318.81,319.09,318.65,318.98,14985.0,318.81,319.09,318.65,318.98,14985.0
2021-02-10 09:30:00,318.27,319.87,318.21,318.89,7081.0,318.27,319.87,318.21,318.89,7081.0
2021-02-10 09:35:00,319.47,319.47,319.13,319.13,665.0,319.47,319.47,319.13,319.13,665.0
2021-02-10 09:40:00,319.13,320.23,318.42,320.23,10434.0,319.13,320.23,318.42,320.23,10434.0
2021-02-10 09:45:00,320.63,320.92,320.62,320.68,4436.0,320.63,320.92,320.62,320.68,4436.0
2021-02-10 09:50:00,320.55,320.56,319.2,320.38,5700.0,320.55,320.56,319.2,320.38,5700.0
2021-02-10 09:55:00,319.91,320.0,318.94,320.0,3912.0,319.91,320.0,318.94,320.0,3912.0
2021-02-10 10:00:00,319.77,320.16,318.5,318.5,3309.0,319.77,320.16,318.5,318.5,3309.0
2021-02-10 10:05:00,318.63,318.9,317.65,317.86,6110.0,318.63,318.9,317.65,317.86,6110.0
2021-02-10 10:10:00,317.71,318.15,317.71,317.9,1800.0,317.71,318.15,317.71,317.9,1800.0
2021-02-10 10:15:00,317.92,317.92,317.02,317.87,2861.0,317.92,317.92,317.02,317.87,2861.0
2021-02-10 10:20:00,317.48,318.22,316.83,317.05,10333.0,317.48,318.22,316.83,317.05,10333.0
2021-02-10 10:25:00,316.4,317.16,315.12,315.51,7606.0,316.4,317.16,315.12,315.51,7606.0
2021-02-10 10:30:00,315.73,316.17,315.14,315.56,4025.0,315.73,316.17,315.14,315.56,4025.0
2021-02-10 10:35:00,315.77,315.9,314.71,315.11,8670.0,315.77,315.9,314.71,315.11,8670.0
2021-02-10 10:40:00,315.02,315.02,313.8,313.8,12300.0,315.02,315.02,313.8,313.8,12300.0
2021-02-10 10:45:00,313.81,313.85,312.48,312.93,16882.0,313.81,313.85,312.48,312.93,16882.0
2021-02-10 10:50:00,313.03,313.54,312.75,313.29,11162.0,313.03,313.54,312.75,313.29,11162.0
2021-02-10 10:55:00,313.2,314.01,312.11,313.9,8396.0,313.2,314.01,312.11,313.9,8396.0
2021-02-10 11:00:00,314.13,314.83,314.06,314.43,2725.0,314.13,314.83,314.06,314.43,2725.0
2021-02-10 11:05:00,314.37,314.42,313.45,314.29,4076.0,314.37,314.42,313.45,314.29,4076.0
2021-02-10 11:10:00,315.21,315.59,314.7,315.5,1823.0,315.21,315.59,314.7,315.5,1823.0
2021-02-10 11:15:00,315.48,315.79,315.45,315.53,2618.0,315.48,315.79,315.45,315.53,2618.0
2021-02-10 11:20:00,315.67,316.12,315.34,315.85,4823.0,315.67,316.12,315.34,315.85,4823.0
2021-02-10 11:25:00,315.96,315.96,315.23,315.51,1725.0,315.96,315.96,315.23,315.51,1725.0
2021-02-10 11:30:00,315.49,315.78,315.03,315.78,2200.0,315.49,315.78,315.03,315.78,2200.0
2021-02-10 11:35:00,316.06,316.52,315.46,315.61,1345.0,316.06,316.52,315.46,315.61,1345.0
2021-02-10 11:40:00,315.62,315.64,315.35,315.55,400.0,315.62,315.64,315.35,315.55,400.0
2021-02-10 11:45:00,315.38,315.76,315.38,315.63,1250.0,315.38,315.76,315.38,315.63,1250.0
2021-02-10 11:50:00,315.85,316.0,315.68,315.68,2633.0,315.85,316.0,315.68,315.68,2633.0
2021-02-10 11:55:00,315.89,316.21,315.24,315.48,1721.0,315.89,316.21,315.24,315.48,1721.0
2021-02-10 12:00:00,315.21,315.21,313.91,314.08,4732.0,315.21,315.21,313.91,314.08,4732.0
2021-02-10 12:05:00,314.22,314.86,313.13,314.63,3067.0,314.22,314.86,313.13,314.63,3067.0
2021-02-10 12:10:00,314.11,315.86,314.11,315.86,1500.0,314.11,315.86,314.11,315.86,1500.0
2021-02-10 12:15:00,316.57,316.57,315.6,315.61,1336.0,316.57,316.57,315.6,315.61,1336.0
2021-02-10 12:20:00,315.54,315.54,314.66,315.0,842.0,315.54,315.54,314.66,315.0,842.0
2021-02-10 12:25:00,315.06,315.84,315.06,315.72,3171.0,315.06,315.84,315.06,315.72,3171.0
2021-02-10 12:30:00,315.92,316.07,315.62,316.05,3262.0,315.92,316.07,315.62,316.05,3262.0
2021-02-10 12:35:00,315.96,315.96,315.53,315.57,1488.0,315.96,315.96,315.53,315.57,1488.0
2021-02-10 12:40:00,315.63,316.05,315.52,315.92,1628.0,315.63,316.05,315.52,315.92,1628.0
2021-02-10 12:45:00,316.0,316.42,315.62,315.81,9980.0,316.0,316.42,315.62,315.81,9980.0
2021-02-10 12:50:00,315.98,316.27,315.97,316.27,926.0,315.98,316.27,315.97,316.27,926.0
2021-02-10 12:55:00,316.41,316.69,316.39,316.56,2134.0,316.41,316.69,316.39,316.56,2134.0
2021-02-10 13:00:00,316.44,316.98,316.44,316.96,2017.0,316.44,316.98,316.44,316.96,2017.0
2021-02-10 13:05:00,317.07,317.41,316.95,316.97,2237.0,317.07,317.41,316.95,316.97,2237.0
2021-02-10 13:10:00,317.13,317.36,317.04,317.36,716.0,317.13,317.36,317.04,317.36,716.0
2021-02-10 13:15:00,317.21,317.34,317.06,317.06,622.0,317.21,317.34,317.06,317.06,622.0
2021-02-10 13:20:00,317.13,317.26,317.13,317.19,900.0,317.13,317.26,317.13,317.19,900.0
2021-02-10 13:25:00,317.35,317.45,317.35,317.37,926.0,317.35,317.45,317.35,317.37,926.0
2021-02-10 13:30:00,317.36,317.82,317.36,317.61,1102.0,317.36,317.82,317.36,317.61,1102.0
2021-02-10 13:35:00,317.58,317.82,317.16,317.16,1300.0,317.58,317.82,317.16,317.16,1300.0
2021-02-10 13:40:00,317.23,317.27,316.71,316.86,1013.0,317.23,317.27,316.71,316.86,1013.0
2021-02-10 13:45:00,316.97,317.07,316.91,316.94,993.0,316.97,317.07,316.91,316.94,993.0
2021-02-10 13:50:00,316.92,317.13,316.21,316.22,9669.0,316.92,317.13,316.21,316.22,9669.0
2021-02-10 13:55:00,316.37,316.38,316.37,316.38,300.0,316.37,316.38,316.37,316.38,300.0
2021-02-10 14:00:00,316.42,316.52,316.2,316.28,1722.0,316.42,316.52,316.2,316.28,1722.0
2021-02-10 14:05:00,316.53,316.86,316.48,316.49,1100.0,316.53,316.86,316.48,316.49,1100.0
2021-02-10 14:10:00,316.67,316.81,316.64,316.81,700.0,316.67,316.81,316.64,316.81,700.0
2021-02-10 14:15:00,316.81,317.16,316.81,317.15,1025.0,316.81,317.16,316.81,317.15,1025.0
2021-02-10 14:20:00,317.27,317.27,316.78,317.16,1009.0,317.27,317.27,316.78,317.16,1009.0
2021-02-10 14:25:00,316.91,317.44,316.75,317.01,6311.0,316.91,317.44,316.75,317.01,6311.0
2021-02-10 14:30:00,317.16,317.26,317.08,317.08,2679.0,317.16,317.26,317.08,317.08,2679.0
2021-02-10 14:35:00,317.01,317.16,317.01,317.16,550.0,317.01,317.16,317.01,317.16,550.0
2021-02-10 14:40:00,316.99,317.33,316.99,317.11,2201.0,316.99,317.33,316.99,317.11,2201.0
2021-02-10 14:45:00,317.19,317.42,316.84,316.84,2000.0,317.19,317.42,316.84,316.84,2000.0
2021-02-10 14:50:00,316.84,317.18,316.78,316.81,1707.0,316.84,317.18,316.78,316.81,1707.0
2021-02-10 14:55:00,316.93,317.34,316.93,317.27,3538.0,316.93,317.34,316.93,317.27,3538.0
2021-02-10 15:00:00,317.26,317.45,316.86,317.38,14381.0,317.26,317.45,316.86,317.38,14381.0
2021-02-10 15:05:00,317.38,317.38,316.81,316.81,1040.0,317.38,317.38,316.81,316.81,1040.0
2021-02-10 15:10:00,316.85,316.88,316.57,316.59,1300.0,316.85,316.88,316.57,316.59,1300.0
2021-02-10 15:15:00,316.5,316.74,316.35,316.74,3966.0,316.5,316.74,316.35,316.74,3966.0
2021-02-10 15:20:00,316.78,317.34,316.58,317.13,16905.0,316.78,317.34,316.58,317.13,16905.0
2021-02-10 15:25:00,317.1,317.25,317.0,317.22,8735.0,317.1,317.25,317.0,317.22,8735.0
2021-02-10 15:30:00,317.31,317.66,317.31,317.34,3317.0,317.31,317.66,317.31,317.34,3317.0
2021-02-10 15:35:00,317.31,317.5,316.87,316.87,3400.0,317.31,317.5,316.87,316.87,3400.0
2021-02-10 15:40:00,316.81,316.91,316.2,316.3,4000.0,316.81,316.91,316.2,316.3,4000.0
2021-02-10 15:45:00,316.18,316.24,315.78,315.78,4404.0,316.18,316.24,315.78,315.78,4404.0
2021-02-10 15:50:00,315.64,316.01,315.02,315.13,14626.0,315.64,316.01,315.02,315.13,14626.0
2021-02-10 15:55:00,315.17,315.58,315.06,315.44,18398.0,315.17,315.58,315.06,315.44,18398.0
2021-02-11 09:30:00,315.65,318.25,314.7,318.25,9844.0,315.65,318.25,314.7,318.25,9844.0
2021-02-11 09:35:00,318.45,318.8,317.59,318.8,2373.0,318.45,318.8,317.59,318.8,2373.0
2021-02-11 09:40:00,318.43,319.0,317.69,319.0,3977.0,318.43,319.0,317.69,319.0,3977.0
2021-02-11 09:45:00,318.46,318.95,318.26,318.95,1900.0,318.46,318.95,318.26,318.95,1900.0
2021-02-11 09:50:00,318.46,318.46,318.01,318.12,700.0,318.46,318.46,318.01,318.12,700.0
2021-02-11 09:55:00,318.5,319.24,318.42,318.98,3000.0,318.5,319.24,318.42,318.98,3000.0
2021-02-11 10:00:00,318.64,319.15,318.35,318.61,3832.0,318.64,319.15,318.35,318.61,3832.0
2021-02-11 10:05:00,318.81,319.04,318.76,318.76,1700.0,318.81,319.04,318.76,318.76,1700.0
2021-02-11 10:10:00,318.75,319.0,318.5,318.8,1700.0,318.75,319.0,318.5,318.8,1700.0
2021-02-11 10:15:00,318.8,319.35,318.8,319.19,2304.0,318.8,319.35,318.8,319.19,2304.0
2021-02-11 10:20:00,319.06,319.2,318.78,318.85,10800.0,319.06,319.2,318.78,318.85,10800.0
2021-02-11 10:25:00,318.89,319.08,318.79,319.02,3900.0,318.89,319.08,318.79,319.02,3900.0
2021-02-11 10:30:00,319.03,319.21,318.53,319.21,2650.0,319.03,319.21,318.53,319.21,2650.0
2021-02-11 10:35:00,319.18,319.61,319.18,319.4,2850.0,319.18,319.61,319.18,319.4,2850.0
2021-02-11 10:40:00,319.61,320.9,319.61,320.9,3826.0,319.61,320.9,319.61,320.9,3826.0
2021-02-11 10:45:00,320.81,320.97,320.44,320.75,1812.0,320.81,320.97,320.44,320.75,1812.0
2021-02-11 10:50:00,320.83,320.89,320.67,320.86,3041.0,320.83,320.89,320.67,320.86,3041.0
2021-02-11 10:55:00,320.63,320.75,320.1,320.1,4248.0,320.63,320.75,320.1,320.1,4248.0
2021-02-11 11:00:00,319.9,320.41,319.65,320.14,1800.0,319.9,320.41,319.65,320.14,1800.0
2021-02-11 11:05:00,320.12,320.25,320.0,320.23,6340.0,320.12,320.25,320.0,320.23,6340.0
2021-02-11 11:10:00,320.23,320.56,320.2,320.56,2260.0,320.23,320.56,320.2,320.56,2260.0
2021-02-11 11:15:00,320.54,320.61,320.54,320.57,500.0,320.54,320.61,320.54,320.57,500.0
2021-02-11 11:20:00,320.67,321.75,320.67,321.42,1751.0,320.67,321.75,320.67,321.42,1751.0
2021-02-11 11:25:00,321.93,322.11,321.88,322.0,1300.0,321.93,322.11,321.88,322.0,1300.0
2021-02-11 11:30:00,321.89,322.07,321.36,321.57,5357.0,321.89,322.07,321.36,321.57,5357.0
2021-02-11 11:35:00,321.6,321.73,321.48,321.6,1451.0,321.6,321.73,321.48,321.6,1451.0
2021-02-11 11:40:00,321.75,322.0,321.75,322.0,600.0,321.75,322.0,321.75,322.0,600.0
2021-02-11 11:45:00,321.75,321.94,321.5,321.58,1580.0,321.75,321.94,321.5,321.58,1580.0
2021-02-11 11:50:00,321.53,321.67,320.8,320.92,1478.0,321.53,321.67,320.8,320.92,1478.0
2021-02-11 11:55:00,320.86,320.97,320.42,320.97,1100.0,320.86,320.97,320.42,320.97,1100.0
2021-02-11 12:00:00,320.65,320.88,320.62,320.88,850.0,320.65,320.88,320.62,320.88,850.0
2021-02-11 12:05:00,320.75,321.15,320.72,320.8,3500.0,320.75,321.15,320.72,320.8,3500.0
2021-02-11 12:10:00,320.79,321.12,320.65,320.96,1800.0,320.79,321.12,320.65,320.96,1800.0
2021-02-11 12:15:00,320.79,321.0,320.7,320.75,6200.0,320.79,321.0,320.7,320.75,6200.0
2021-02-11 12:20:00,320.87,321.06,320.57,320.71,8456.0,320.87,321.06,320.57,320.71,8456.0
2021-02-11 12:25:00,320.62,320.62,319.34,319.49,5297.0,320.62,320.62,319.34,319.49,5297.0
2021-02-11 12:30:00,319.3,319.92,319.29,319.71,1200.0,319.3,319.92,319.29,319.71,1200.0
2021-02-11 12:35:00,319.74,319.8,319.54,319.6,800.0,319.74,319.8,319.54,319.6,800.0
2021-02-11 12:40:00,319.55,319.55,318.55,318.55,2341.0,319.55,319.55,318.55,318.55,2341.0
2021-02-11 12:45:00,318.47,319.09,318.18,319.09,500.0,318.47,319.09,318.18,319.09,500.0
2021-02-11 12:50:00,319.09,319.09,318.04,318.05,1000.0,319.09,319.09,318.04,318.05,1000.0
2021-02-11 12:55:00,318.25,319.28,318.25,318.68,700.0,318.25,319.28,318.25,318.68,700.0
2021-02-11 13:00:00,318.75,319.07,318.67,319.07,700.0,318.75,319.07,318.67,319.07,700.0
2021-02-11 13:05:00,318.7,318.74,318.14,318.14,826.0,318.7,318.74,318.14,318.14,826.0
2021-02-11 13:10:00,318.4,319.15,318.36,319.15,689.0,318.4,319.15,318.36,319.15,689.0
2021-02-11 13:15:00,319.28,319.28,319.15,319.15,300.0,319.28,319.28,319.15,319.15,300.0
2021-02-11 13:20:00,319.66,319.73,319.59,319.73,600.0,319.66,319.73,319.59,319.73,600.0
2021-02-11 13:25:00,319.43,319.43,319.43,319.43,200.0,319.43,319.43,319.43,319.43,200.0
2021-02-11 13:30:00,319.35,319.35,319.15,319.15,820.0,319.35,319.35,319.15,319.15,820.0
2021-02-11 13:35:00,319.29,319.4,319.24,319.38,1445.0,319.29,319.4,319.24,319.38,1445.0
2021-02-11 13:40:00,319.73,319.96,319.46,319.96,1659.0,319.73,319.96,319.46,319.96,1659.0
2021-02-11 13:45:00,319.65,319.9,319.64,319.86,1100.0,319.65,319.9,319.64,319.86,1100.0
2021-02-11 13:50:00,319.57,319.79,319.47,319.79,700.0,319.57,319.79,319.47,319.79,700.0
2021-02-11 13:55:00,319.82,319.82,319.7,319.7,500.0,319.82,319.82,319.7,319.7,500.0
2021-02-11 14:00:00,319.5,319.77,319.4,319.71,2919.0,319.5,319.77,319.4,319.71,2919.0
2021-02-11 14:05:00,319.58,319.75,319.51,319.75,879.0,319.58,319.75,319.51,319.75,879.0
2021-02-11 14:10:00,319.5,319.72,319.48,319.65,1800.0,319.5,319.72,319.48,319.65,1800.0
2021-02-11 14:15:00,319.73,319.88,319.56,319.6,900.0,319.73,319.88,319.56,319.6,900.0
2021-02-11 14:20:00,319.59,319.89,319.29,319.72,4900.0,319.59,319.89,319.29,319.72,4900.0
2021-02-11 14:25:00,319.75,320.39,319.68,320.21,2000.0,319.75,320.39,319.68,320.21,2000.0
2021-02-11 14:30:00,320.33,320.33,320.12,320.31,308.0,320.33,320.33,320.12,320.31,308.0
2021-02-11 14:35:00,320.1,320.1,319.68,319.83,1300.0,320.1,320.1,319.68,319.83,1300.0
2021-02-11 14:40:00,320.02,320.37,319.91,320.37,1450.0,320.02,320.37,319.91,320.37,1450.0
2021-02-11 14:45:00,320.32,320.37,319.99,320.37,1115.0,320.32,320.37,319.99,320.37,1115.0
2021-02-11 14:50:00,320.11,320.36,320.11,320.36,703.0,320.11,320.36,320.11,320.36,703.0
2021-02-11 14:55:00,320.36,320.49,320.18,320.43,1700.0,320.36,320.49,320.18,320.43,1700.0
2021-02-11 15:00:00,320.32,320.81,320.26,320.81,1865.0,320.32,320.81,320.26,320.81,1865.0
2021-02-11 15:05:00,320.59,320.86,320.59,320.79,1293.0,320.59,320.86,320.59,320.79,1293.0
2021-02-11 15:10:00,320.79,321.0,320.79,320.89,1518.0,320.79,321.0,320.79,320.89,1518.0
2021-02-11 15:15:00,320.8,321.15,320.61,320.75,19129.0,320.8,321.15,320.61,320.75,19129.0
2021-02-11 15:20:00,320.71,320.9,320.68,320.82,6032.0,320.71,320.9,320.68,320.82,6032.0
2021-02-11 15:25:00,320.94,321.07,320.83,320.94,1754.0,320.94,321.07,320.83,320.94,1754.0
2021-02-11 15:30:00,320.94,320.98,320.76,320.89,1400.0,320.94,320.98,320.76,320.89,1400.0
2021-02-11 15:35:00,320.9,320.93,320.4,320.45,2200.0,320.9,320.93,320.4,320.45,2200.0
2021-02-11 15:40:00,320.54,320.63,320.36,320.42,2885.0,320.54,320.63,320.36,320.42,2885.0
2021-02-11 15:45:00,320.42,320.45,320.19,320.25,4978.0,320.42,320.45,320.19,320.25,4978.0
2021-02-11 15:50:00,320.1,320.34,319.71,320.25,5406.0,320.1,320.34,319.71,320.25,5406.0
2021-02-11 15:55:00,320.46,321.14,320.24,321.14,11205.0,320.46,321.14,320.24,321.14,11205.0
2021-02-12 09:30:00,320.11,320.19,319.0,320.19,5393.0,320.11,320.19,319.0,320.19,5393.0
2021-02-12 09:35:00,320.31,320.74,320.0,320.04,2900.0,320.31,320.74,320.0,320.04,2900.0
2021-02-12 09:40:00,320.72,321.23,320.41,320.53,1222.0,320.72,321.23,320.41,320.53,1222.0
2021-02-12 09:45:00,320.31,320.64,320.26,320.26,1410.0,320.31,320.64,320.26,320.26,1410.0
2021-02-12 09:50:00,320.27,320.79,319.52,319.52,1704.0,320.27,320.79,319.52,319.52,1704.0
2021-02-12 09:55:00,320.17,320.34,320.02,320.02,800.0,320.17,320.34,320.02,320.02,800.0
2021-02-12 10:00:00,319.58,320.61,319.09,320.42,3023.0,319.58,320.61,319.09,320.42,3023.0
2021-02-12 10:05:00,320.28,320.53,320.28,320.53,456.0,320.28,320.53,320.28,320.53,456.0
2021-02-12 10:10:00,320.25,320.3,320.09,320.09,1400.0,320.25,320.3,320.09,320.09,1400.0
2021-02-12 10:15:00,320.39,320.39,319.78,319.79,2500.0,320.39,320.39,319.78,319.79,2500.0
2021-02-12 10:20:00,319.68,319.95,318.98,319.04,1729.0,319.68,319.95,318.98,319.04,1729.0
2021-02-12 10:25:00,319.09,319.2,318.42,318.46,800.0,319.09,319.2,318.42,318.46,800.0
2021-02-12 10:30:00,318.48,318.6,317.95,318.0,5000.0,318.48,318.6,317.95,318.0,5000.0
2021-02-12 10:35:00,318.15,318.41,317.68,318.13,3206.0,318.15,318.41,317.68,318.13,3206.0
2021-02-12 10:40:00,318.24,318.75,318.22,318.75,2200.0,318.24,318.75,318.22,318.75,2200.0
2021-02-12 10:45:00,318.73,318.73,318.29,318.44,1420.0,318.73,318.73,318.29,318.44,1420.0
2021-02-12 10:50:00,318.55,319.24,318.55,319.24,900.0,318.55,319.24,318.55,319.24,900.0
2021-02-12 10:55:00,319.29,319.29,318.83,318.92,1014.0,319.29,319.29,318.83,318.92,1014.0
2021-02-12 11:00:00,319.17,319.46,318.9,319.35,1581.0,319.17,319.46,318.9,319.35,1581.0
2021-02-12 11:05:00,319.29,319.39,318.97,319.39,2470.0,319.29,319.39,318.97,319.39,2470.0
2021-02-12 11:10:00,319.5,320.0,319.5,319.78,1300.0,319.5,320.0,319.5,319.78,1300.0
2021-02-12 11:15:00,320.0,320.25,319.93,319.93,817.0,320.0,320.25,319.93,319.93,817.0
2021-02-12 11:20:00,319.8,319.8,319.64,319.77,300.0,319.8,319.8,319.64,319.77,300.0
2021-02-12 11:25:00,319.88,320.01,319.82,319.91,1200.0,319.88,320.01,319.82,319.91,1200.0
2021-02-12 11:30:00,319.85,319.85,319.23,319.54,1200.0,319.85,319.85,319.23,319.54,1200.0
2021-02-12 11:35:00,319.19,319.7,319.18,319.69,615.0,319.19,319.7,319.18,319.69,615.0
2021-02-12 11:40:00,319.65,319.88,319.36,319.36,2100.0,319.65,319.88,319.36,319.36,2100.0
2021-02-12 11:45:00,319.34,319.45,319.34,319.41,300.0,319.34,319.45,319.34,319.41,300.0
2021-02-12 11:50:00,319.48,319.48,319.22,319.22,200.0,319.48,319.48,319.22,319.22,200.0
2021-02-12 11:55:00,319.34,319.37,318.81,318.82,1335.0,319.34,319.37,318.81,318.82,1335.0
2021-02-12 12:00:00,318.82,318.93,318.56,318.87,1028.0,318.82,318.93,318.56,318.87,1028.0
2021-02-12 12:05:00,318.84,318.86,318.23,318.23,1376.0,318.84,318.86,318.23,318.23,1376.0
2021-02-12 12:10:00,318.19,318.31,318.19,318.3,400.0,318.19,318.31,318.19,318.3,400.0
2021-02-12 12:15:00,318.38,318.38,318.0,318.0,3183.0,318.38,318.38,318.0,318.0,3183.0
2021-02-12 12:20:00,318.0,318.19,318.0,318.19,1000.0,318.0,318.19,318.0,318.19,1000.0
2021-02-12 12:25:00,318.05,318.14,317.77,317.92,2158.0,318.05,318.14,317.77,317.92,2158.0
2021-02-12 12:30:00,317.88,317.88,317.56,317.83,2600.0,317.88,317.88,317.56,317.83,2600.0
2021-02-12 12:35:00,317.88,317.88,317.5,317.81,1460.0,317.88,317.88,317.5,317.81,1460.0
2021-02-12 12:40:00,317.98,318.76,317.98,318.59,5400.0,317.98,318.76,317.98,318.59,5400.0
2021-02-12 12:45:00,318.9,319.0,318.86,318.92,900.0,318.9,319.0,318.86,318.92,900.0
2021-02-12 12:50:00,318.9,319.16,318.76,318.99,2100.0,318.9,319.16,318.76,318.99,2100.0
2021-02-12 12:55:00,319.21,319.6,319.21,319.46,3046.0,319.21,319.6,319.21,319.46,3046.0
2021-02-12 13:00:00,319.55,319.55,319.44,319.44,1033.0,319.55,319.55,319.44,319.44,1033.0
2021-02-12 13:05:00,319.43,319.59,319.27,319.42,911.0,319.43,319.59,319.27,319.42,911.0
2021-02-12 13:10:00,319.32,319.6,319.32,319.6,500.0,319.32,319.6,319.32,319.6,500.0
2021-02-12 13:15:00,319.68,319.72,319.28,319.28,1000.0,319.68,319.72,319.28,319.28,1000.0
2021-02-12 13:20:00,319.28,319.34,319.06,319.19,1090.0,319.28,319.34,319.06,319.19,1090.0
2021-02-12 13:25:00,319.19,319.19,319.19,319.19,0.0,319.19,319.19,319.19,319.19,0.0
2021-02-12 13:30:00,319.36,319.41,319.35,319.35,300.0,319.36,319.41,319.35,319.35,300.0
2021-02-12 13:35:00,319.37,319.52,319.37,319.52,500.0,319.37,319.52,319.37,319.52,500.0
2021-02-12 13:40:00,319.45,319.45,319.43,319.45,400.0,319.45,319.45,319.43,319.45,400.0
2021-02-12 13:45:00,319.46,319.49,319.2,319.41,900.0,319.46,319.49,319.2,319.41,900.0
2021-02-12 13:50:00,319.51,319.51,319.32,319.32,800.0,319.51,319.51,319.32,319.32,800.0
2021-02-12 13:55:00,319.38,319.44,319.23,319.23,1328.0,319.38,319.44,319.23,319.23,1328.0
2021-02-12 14:00:00,319.23,319.56,319.23,319.4,2850.0,319.23,319.56,319.23,319.4,2850.0
2021-02-12 14:05:00,319.21,319.3,318.91,319.24,956.0,319.21,319.3,318.91,319.24,956.0
2021-02-12 14:10:00,319.48,319.48,319.47,319.48,100.0,319.48,319.48,319.47,319.48,100.0
2021-02-12 14:15:00,319.03,319.17,318.96,319.17,500.0,319.03,319.17,318.96,319.17,500.0
2021-02-12 14:20:00,319.33,319.33,319.2,319.27,300.0,319.33,319.33,319.2,319.27,300.0
2021-02-12 14:25:00,319.18,319.26,319.18,319.26,400.0,319.18,319.26,319.18,319.26,400.0
2021-02-12 14:30:00,319.07,319.08,318.88,319.07,700.0,319.07,319.08,318.88,319.07,700.0
2021-02-12 14:35:00,318.87,318.95,318.84,318.95,700.0,318.87,318.95,318.84,318.95,700.0
2021-02-12 14:40:00,318.82,318.82,318.73,318.8,400.0,318.82,318.82,318.73,318.8,400.0
2021-02-12 14:45:00,319.05,319.53,319.05,319.53,1100.0,319.05,319.53,319.05,319.53,1100.0
2021-02-12 14:50:00,319.65,319.65,319.46,319.46,200.0,319.65,319.65,319.46,319.46,200.0
2021-02-12 14:55:00,319.39,319.41,319.39,319.41,380.0,319.39,319.41,319.39,319.41,380.0
2021-02-12 15:00:00,319.29,319.7,319.29,319.41,1505.0,319.29,319.7,319.29,319.41,1505.0
2021-02-12 15:05:00,319.63,319.81,319.62,319.75,2008.0,319.63,319.81,319.62,319.75,2008.0
2021-02-12 15:10:00,319.75,319.75,318.68,318.69,5029.0,319.75,319.75,318.68,318.69,5029.0
2021-02-12 15:15:00,318.73,318.73,318.2,318.22,4650.0,318.73,318.73,318.2,318.22,4650.0
2021-02-12 15:20:00,318.18,318.99,317.91,318.99,2600.0,318.18,318.99,317.91,318.99,2600.0
2021-02-12 15:25:00,318.87,318.87,318.09,318.1,2117.0,318.87,318.87,318.09,318.1,2117.0
2021-02-12 15:30:00,318.05,318.66,318.02,318.56,1720.0,318.05,318.66,318.02,318.56,1720.0
2021-02-12 15:35:00,318.47,319.21,318.47,319.14,1699.0,318.47,319.21,318.47,319.14,1699.0
2021-02-12 15:40:00,319.45,319.53,319.17,319.17,3108.0,319.45,319.53,319.17,319.17,3108.0
2021-02-12 15:45:00,319.19,319.58,318.92,319.53,3281.0,319.19,319.58,318.92,319.53,3281.0
2021-02-12 15:50:00,319.82,319.92,319.52,319.89,5600.0,319.82,319.92,319.52,319.89,5600.0
2021-02-12 15:55:00,319.82,320.04,319.55,319.63,10931.0,319.82,320.04,319.55,319.63,10931.0
2021-02-16 09:30:00,320.58,321.38,319.31,319.31,9379.0,320.58,321.38,319.31,319.31,9379.0
2021-02-16 09:35:00,319.99,321.07,318.55,318.55,3096.0,319.99,321.07,318.55,318.55,3096.0
2021-02-16 09:40:00,318.5,318.51,317.96,318.2,534.0,318.5,318.51,317.96,318.2,534.0
2021-02-16 09:45:00,318.79,319.0,317.55,318.1,4275.0,318.79,319.0,317.55,318.1,4275.0
2021-02-16 09:50:00,317.8,318.2,317.5,318.09,6165.0,317.8,318.2,317.5,318.09,6165.0
2021-02-16 09:55:00,318.3,319.39,318.27,319.39,12414.0,318.3,319.39,318.27,319.39,12414.0
2021-02-16 10:00:00,319.26,319.68,319.26,319.68,4355.0,319.26,319.68,319.26,319.68,4355.0
2021-02-16 10:05:00,319.72,320.37,319.6,319.94,7734.0,319.72,320.37,319.6,319.94,7734.0
2021-02-16 10:10:00,319.88,320.56,319.76,320.56,3021.0,319.88,320.56,319.76,320.56,3021.0
2021-02-16 10:15:00,320.7,321.58,320.3,321.07,3600.0,320.7,321.58,320.3,321.07,3600.0
2021-02-16 10:20:00,321.18,321.52,320.86,321.52,3800.0,321.18,321.52,320.86,321.52,3800.0
2021-02-16 10:25:00,321.37,322.95,321.34,322.76,4977.0,321.37,322.95,321.34,322.76,4977.0
2021-02-16 10:30:00,322.6,323.25,322.6,322.78,18959.0,322.6,323.25,322.6,322.78,18959.0
2021-02-16 10:35:00,322.69,322.72,322.4,322.72,3122.0,322.69,322.72,322.4,322.72,3122.0
2021-02-16 10:40:00,323.0,324.33,322.78,324.02,14781.0,323.0,324.33,322.78,324.02,14781.0
2021-02-16 10:45:00,324.15,324.16,323.34,323.73,8129.0,324.15,324.16,323.34,323.73,8129.0
2021-02-16 10:50:00,323.79,324.35,323.52,323.53,6718.0,323.79,324.35,323.52,323.53,6718.0
2021-02-16 10:55:00,323.58,324.83,323.58,324.83,12026.0,323.58,324.83,323.58,324.83,12026.0
2021-02-16 11:00:00,324.79,325.11,324.65,324.93,10820.0,324.79,325.11,324.65,324.93,10820.0
2021-02-16 11:05:00,325.1,326.51,324.95,326.47,16269.0,325.1,326.51,324.95,326.47,16269.0
2021-02-16 11:10:00,326.6,326.61,324.63,325.69,7109.0,326.6,326.61,324.63,325.69,7109.0
2021-02-16 11:15:00,325.8,326.51,325.79,326.35,1512.0,325.8,326.51,325.79,326.35,1512.0
2021-02-16 11:20:00,326.39,326.46,325.16,325.19,1813.0,326.39,326.46,325.16,325.19,1813.0
2021-02-16 11:25:00,325.4,326.08,324.94,325.9,6943.0,325.4,326.08,324.94,325.9,6943.0
2021-02-16 11:30:00,325.75,326.89,325.3,326.89,4016.0,325.75,326.89,325.3,326.89,4016.0
2021-02-16 11:35:00,326.96,327.34,326.83,327.17,3710.0,326.96,327.34,326.83,327.17,3710.0
2021-02-16 11:40:00,327.34,327.34,325.73,325.89,4816.0,327.34,327.34,325.73,325.89,4816.0
2021-02-16 11:45:00,325.83,325.99,324.6,324.6,5285.0,325.83,325.99,324.6,324.6,5285.0
2021-02-16 11:50:00,324.32,325.59,324.17,325.16,5100.0,324.32,325.59,324.17,325.16,5100.0
2021-02-16 11:55:00,325.57,325.87,325.02,325.29,3155.0,325.57,325.87,325.02,325.29,3155.0
2021-02-16 12:00:00,325.23,325.7,324.65,325.62,4025.0,325.23,325.7,324.65,325.62,4025.0
2021-02-16 12:05:00,325.44,325.45,324.68,324.86,4455.0,325.44,325.45,324.68,324.86,4455.0
2021-02-16 12:10:00,324.85,325.57,324.82,325.57,2500.0,324.85,325.57,324.82,325.57,2500.0
2021-02-16 12:15:00,325.5,326.06,325.34,326.06,2820.0,325.5,326.06,325.34,326.06,2820.0
2021-02-16 12:20:00,326.0,327.0,326.0,326.81,5717.0,326.0,327.0,326.0,326.81,5717.0
2021-02-16 12:25:00,326.76,327.16,326.75,327.04,4045.0,326.76,327.16,326.75,327.04,4045.0
2021-02-16 12:30:00,327.11,328.51,327.11,328.18,14886.0,327.11,328.51,327.11,328.18,14886.0
2021-02-16 12:35:00,328.19,328.87,327.78,328.36,4046.0,328.19,328.87,327.78,328.36,4046.0
2021-02-16 12:40:00,328.6,330.64,328.6,330.05,9891.0,328.6,330.64,328.6,330.05,9891.0
2021-02-16 12:45:00,329.88,329.92,329.39,329.47,1900.0,329.88,329.92,329.39,329.47,1900.0
2021-02-16 12:50:00,329.45,330.01,329.44,329.44,3500.0,329.45,330.01,329.44,329.44,3500.0
2021-02-16 12:55:00,329.68,330.89,329.67,330.87,9539.0,329.68,330.89,329.67,330.87,9539.0
2021-02-16 13:00:00,330.75,330.76,328.95,329.34,6348.0,330.75,330.76,328.95,329.34,6348.0
2021-02-16 13:05:00,329.29,329.35,329.15,329.15,1100.0,329.29,329.35,329.15,329.15,1100.0
2021-02-16 13:10:00,329.05,329.05,328.38,328.51,2663.0,329.05,329.05,328.38,328.51,2663.0
2021-02-16 13:15:00,328.31,328.53,328.19,328.38,1900.0,328.31,328.53,328.19,328.38,1900.0
2021-02-16 13:20:00,328.17,328.48,328.17,328.26,1500.0,328.17,328.48,328.17,328.26,1500.0
2021-02-16 13:25:00,328.16,328.16,327.49,327.84,3000.0,328.16,328.16,327.49,327.84,3000.0
2021-02-16 13:30:00,327.97,328.43,327.91,328.29,4093.0,327.97,328.43,327.91,328.29,4093.0
2021-02-16 13:35:00,328.23,328.28,327.76,328.23,3721.0,328.23,328.28,327.76,328.23,3721.0
2021-02-16 13:40:00,328.31,329.07,328.21,328.78,5566.0,328.31,329.07,328.21,328.78,5566.0
2021-02-16 13:45:00,328.54,328.54,328.06,328.41,4047.0,328.54,328.54,328.06,328.41,4047.0
2021-02-16 13:50:00,328.46,328.75,328.36,328.36,1901.0,328.46,328.75,328.36,328.36,1901.0
2021-02-16 13:55:00,328.21,328.29,328.12,328.2,2250.0,328.21,328.29,328.12,328.2,2250.0
2021-02-16 14:00:00,328.35,328.79,328.35,328.64,2800.0,328.35,328.79,328.35,328.64,2800.0
2021-02-16 14:05:00,328.77,328.88,328.63,328.83,1700.0,328.77,328.88,328.63,328.83,1700.0
2021-02-16 14:10:00,329.0,329.24,328.93,328.98,3660.0,329.0,329.24,328.93,328.98,3660.0
2021-02-16 14:15:00,328.99,328.99,328.67,328.67,812.0,328.99,328.99,328.67,328.67,812.0
2021-02-16 14:20:00,328.75,328.81,328.72,328.74,830.0,328.75,328.81,328.72,328.74,830.0
2021-02-16 14:25:00,328.64,328.66,328.3,328.66,2339.0,328.64,328.66,328.3,328.66,2339.0
2021-02-16 14:30:00,328.4,328.73,328.4,328.68,900.0,328.4,328.73,328.4,328.68,900.0
2021-02-16 14:35:00,328.61,328.67,328.5,328.58,3500.0,328.61,328.67,328.5,328.58,3500.0
2021-02-16 14:40:00,328.54,328.77,328.54,328.77,600.0,328.54,328.77,328.54,328.77,600.0
2021-02-16 14:45:00,328.79,328.79,328.46,328.72,2053.0,328.79,328.79,328.46,328.72,2053.0
2021-02-16 14:50:00,328.62,329.08,328.49,329.0,4589.0,328.62,329.08,328.49,329.0,4589.0
2021-02-16 14:55:00,329.03,329.43,328.99,329.43,3054.0,329.03,329.43,328.99,329.43,3054.0
2021-02-16 15:00:00,329.64,329.67,329.2,329.67,2617.0,329.64,329.67,329.2,329.67,2617.0
2021-02-16 15:05:00,329.69,329.7,329.05,329.06,3488.0,329.69,329.7,329.05,329.06,3488.0
2021-02-16 15:10:00,329.21,329.21,328.95,328.95,901.0,329.21,329.21,328.95,328.95,901.0
2021-02-16 15:15:00,329.08,329.29,328.86,329.12,4694.0,329.08,329.29,328.86,329.12,4694.0
2021-02-16 15:20:00,329.17,329.21,328.9,329.04,1502.0,329.17,329.21,328.9,329.04,1502.0
2021-02-16 15:25:00,328.91,329.18,328.86,328.92,1694.0,328.91,329.18,328.86,328.92,1694.0
2021-02-16 15:30:00,328.94,328.94,328.39,328.66,4714.0,328.94,328.94,328.39,328.66,4714.0
2021-02-16 15:35:00,328.74,328.74,328.13,328.13,5658.0,328.74,328.74,328.13,328.13,5658.0
2021-02-16 15:40:00,327.94,328.27,327.74,328.13,1837.0,327.94,328.27,327.74,328.13,1837.0
2021-02-16 15:45:00,328.22,328.45,327.8,328.1,7900.0,328.22,328.45,327.8,328.1,7900.0
2021-02-16 15:50:00,328.01,328.06,327.03,327.69,27932.0,328.01,328.06,327.03,327.69,27932.0
2021-02-16 15:55:00,327.62,328.05,327.1,328.05,31290.0,327.62,328.05,327.1,328.05,31290.0
2021-02-17 09:30:00,328.88,329.77,325.86,326.13,14846.0,328.88,329.77,325.86,326.13,14846.0
2021-02-17 09:35:00,325.65,327.01,325.58,325.72,5035.0,325.65,327.01,325.58,325.72,5035.0
2021-02-17 09:40:00,325.59,326.85,325.58,326.17,1805.0,325.59,326.85,325.58,326.17,1805.0
2021-02-17 09:45:00,325.94,326.73,325.6,325.6,1600.0,325.94,326.73,325.6,325.6,1600.0
2021-02-17 09:50:00,325.73,328.42,325.57,328.31,3954.0,325.73,328.42,325.57,328.31,3954.0
2021-02-17 09:55:00,327.73,327.84,326.23,326.23,2600.0,327.73,327.84,326.23,326.23,2600.0
2021-02-17 10:00:00,326.82,326.82,326.1,326.29,1607.0,326.82,326.82,326.1,326.29,1607.0
2021-02-17 10:05:00,326.41,327.09,326.14,327.09,2700.0,326.41,327.09,326.14,327.09,2700.0
2021-02-17 10:10:00,327.1,327.22,326.4,326.56,2122.0,327.1,327.22,326.4,326.56,2122.0
2021-02-17 10:15:00,326.31,326.73,325.77,325.77,1650.0,326.31,326.73,325.77,325.77,1650.0
2021-02-17 10:20:00,326.15,326.24,325.52,325.71,2300.0,326.15,326.24,325.52,325.71,2300.0
2021-02-17 10:25:00,325.76,325.76,324.31,325.0,4291.0,325.76,325.76,324.31,325.0,4291.0
2021-02-17 10:30:00,324.99,325.55,324.77,325.03,1800.0,324.99,325.55,324.77,325.03,1800.0
2021-02-17 10:35:00,325.21,325.45,325.07,325.07,900.0,325.21,325.45,325.07,325.07,900.0
2021-02-17 10:40:00,324.57,324.74,324.07,324.49,1260.0,324.57,324.74,324.07,324.49,1260.0
2021-02-17 10:45:00,324.88,325.12,324.75,325.12,1200.0,324.88,325.12,324.75,325.12,1200.0
2021-02-17 10:50:00,325.3,325.82,325.16,325.82,1400.0,325.3,325.82,325.16,325.82,1400.0
2021-02-17 10:55:00,326.05,326.05,325.85,325.85,1176.0,326.05,326.05,325.85,325.85,1176.0
2021-02-17 11:00:00,325.89,325.89,325.0,325.0,1503.0,325.89,325.89,325.0,325.0,1503.0
2021-02-17 11:05:00,324.95,325.62,324.67,325.22,1300.0,324.95,325.62,324.67,325.22,1300.0
2021-02-17 11:10:00,325.01,325.09,324.91,325.0,1327.0,325.01,325.09,324.91,325.0,1327.0
2021-02-17 11:15:00,324.91,324.91,323.96,323.96,3539.0,324.91,324.91,323.96,323.96,3539.0
2021-02-17 11:20:00,324.17,324.17,322.91,322.91,6471.0,324.17,324.17,322.91,322.91,6471.0
2021-02-17 11:25:00,322.67,323.9,322.67,323.81,3817.0,322.67,323.9,322.67,323.81,3817.0
2021-02-17 11:30:00,323.74,323.89,322.65,323.09,4022.0,323.74,323.89,322.65,323.09,4022.0
2021-02-17 11:35:00,322.5,323.21,322.5,323.13,1268.0,322.5,323.21,322.5,323.13,1268.0
2021-02-17 11:40:00,323.18,323.35,322.23,322.23,1060.0,323.18,323.35,322.23,322.23,1060.0
2021-02-17 11:45:00,322.4,322.75,322.37,322.75,3800.0,322.4,322.75,322.37,322.75,3800.0
2021-02-17 11:50:00,322.54,323.06,322.51,323.06,3750.0,322.54,323.06,322.51,323.06,3750.0
2021-02-17 11:55:00,323.15,323.56,323.11,323.19,882.0,323.15,323.56,323.11,323.19,882.0
2021-02-17 12:00:00,323.16,323.16,322.81,323.13,3829.0,323.16,323.16,322.81,323.13,3829.0
2021-02-17 12:05:00,323.54,323.93,323.54,323.82,600.0,323.54,323.93,323.54,323.82,600.0
2021-02-17 12:10:00,323.76,323.85,323.58,323.6,905.0,323.76,323.85,323.58,323.6,905.0
2021-02-17 12:15:00,323.53,323.72,323.14,323.34,2000.0,323.53,323.72,323.14,323.34,2000.0
2021-02-17 12:20:00,323.29,323.66,323.11,323.64,5410.0,323.29,323.66,323.11,323.64,5410.0
2021-02-17 12:25:00,323.75,324.04,323.67,323.94,1500.0,323.75,324.04,323.67,323.94,1500.0
2021-02-17 12:30:00,323.77,323.86,323.48,323.48,800.0,323.77,323.86,323.48,323.48,800.0
2021-02-17 12:35:00,323.38,323.41,322.93,323.12,1490.0,323.38,323.41,322.93,323.12,1490.0
2021-02-17 12:40:00,323.12,323.12,322.46,323.11,7184.0,323.12,323.12,322.46,323.11,7184.0
2021-02-17 12:45:00,322.82,322.83,322.6,322.69,1476.0,322.82,322.83,322.6,322.69,1476.0
2021-02-17 12:50:00,322.69,323.24,322.5,323.09,1109.0,322.69,323.24,322.5,323.09,1109.0
2021-02-17 12:55:00,323.11,323.4,322.64,322.65,1776.0,323.11,323.4,322.64,322.65,1776.0
2021-02-17 13:00:00,322.71,323.07,322.58,322.75,5609.0,322.71,323.07,322.58,322.75,5609.0
2021-02-17 13:05:00,322.67,323.29,322.45,323.29,4499.0,322.67,323.29,322.45,323.29,4499.0
2021-02-17 13:10:00,323.57,324.04,323.57,324.04,700.0,323.57,324.04,323.57,324.04,700.0
2021-02-17 13:15:00,324.03,324.13,323.46,323.46,2047.0,324.03,324.13,323.46,323.46,2047.0
2021-02-17 13:20:00,323.42,323.68,323.31,323.68,2619.0,323.42,323.68,323.31,323.68,2619.0
2021-02-17 13:25:00,323.6,323.6,323.02,323.36,1600.0,323.6,323.6,323.02,323.36,1600.0
2021-02-17 13:30:00,323.2,323.69,323.02,323.47,1600.0,323.2,323.69,323.02,323.47,1600.0
2021-02-17 13:35:00,323.4,323.98,323.36,323.98,4117.0,323.4,323.98,323.36,323.98,4117.0
2021-02-17 13:40:00,323.93,325.53,323.92,324.32,7314.0,323.93,325.53,323.92,324.32,7314.0
2021-02-17 13:45:00,324.31,325.15,324.16,324.95,6172.0,324.31,325.15,324.16,324.95,6172.0
2021-02-17 13:50:00,324.86,326.5,324.82,326.42,9593.0,324.86,326.5,324.82,326.42,9593.0
2021-02-17 13:55:00,326.28,326.28,325.24,325.24,2315.0,326.28,326.28,325.24,325.24,2315.0
2021-02-17 14:00:00,325.05,325.9,324.76,325.81,2100.0,325.05,325.9,324.76,325.81,2100.0
2021-02-17 14:05:00,325.82,325.98,325.71,325.98,430.0,325.82,325.98,325.71,325.98,430.0
2021-02-17 14:10:00,325.7,326.02,325.55,325.68,1688.0,325.7,326.02,325.55,325.68,1688.0
2021-02-17 14:15:00,325.86,325.86,325.78,325.78,200.0,325.86,325.86,325.78,325.78,200.0
2021-02-17 14:20:00,325.91,325.91,325.59,325.61,800.0,325.91,325.91,325.59,325.61,800.0
2021-02-17 14:25:00,325.47,325.48,325.25,325.34,600.0,325.47,325.48,325.25,325.34,600.0
2021-02-17 14:30:00,325.08,325.23,324.54,325.23,1792.0,325.08,325.23,324.54,325.23,1792.0
2021-02-17 14:35:00,325.4,325.4,325.4,325.4,300.0,325.4,325.4,325.4,325.4,300.0
2021-02-17 14:40:00,325.29,325.29,324.89,325.03,515.0,325.29,325.29,324.89,325.03,515.0
2021-02-17 14:45:00,325.2,325.52,325.2,325.31,300.0,325.2,325.52,325.2,325.31,300.0
2021-02-17 14:50:00,325.48,325.49,325.29,325.49,800.0,325.48,325.49,325.29,325.49,800.0
2021-02-17 14:55:00,325.41,325.62,325.41,325.54,900.0,325.41,325.62,325.41,325.54,900.0
2021-02-17 15:00:00,325.48,325.75,325.3,325.75,1700.0,325.48,325.75,325.3,325.75,1700.0
2021-02-17 15:05:00,326.12,326.3,326.03,326.04,1600.0,326.12,326.3,326.03,326.04,1600.0
2021-02-17 15:10:00,326.25,326.27,325.81,325.93,2043.0,326.25,326.27,325.81,325.93,2043.0
2021-02-17 15:15:00,326.04,326.11,325.94,326.04,1900.0,326.04,326.11,325.94,326.04,1900.0
2021-02-17 15:20:00,326.07,326.53,326.07,326.14,10924.0,326.07,326.53,326.07,326.14,10924.0
2021-02-17 15:25:00,325.94,325.95,325.24,325.79,2917.0,325.94,325.95,325.24,325.79,2917.0
2021-02-17 15:30:00,325.69,325.81,325.47,325.81,2596.0,325.69,325.81,325.47,325.81,2596.0
2021-02-17 15:35:00,325.74,325.87,325.11,325.13,900.0,325.74,325.87,325.11,325.13,900.0
2021-02-17 15:40:00,325.19,325.42,325.04,325.42,1100.0,325.19,325.42,325.04,325.42,1100.0
2021-02-17 15:45:00,325.54,325.62,325.37,325.59,1300.0,325.54,325.62,325.37,325.59,1300.0
2021-02-17 15:50:00,325.66,325.89,325.08,325.18,7162.0,325.66,325.89,325.08,325.18,7162.0
2021-02-17 15:55:00,324.95,325.3,324.34,324.54,10056.0,324.95,325.3,324.34,324.54,10056.0
2021-02-18 09:30:00,321.79,322.22,319.33,319.33,11418.0,321.79,322.22,319.33,319.33,11418.0
2021-02-18 09:35:00,320.22,320.79,319.92,320.08,3600.0,320.22,320.79,319.92,320.08,3600.0
2021-02-18 09:40:00,320.0,320.0,318.52,319.06,3748.0,320.0,320.0,318.52,319.06,3748.0
2021-02-18 09:45:00,319.11,320.57,319.1,319.95,1142.0,319.11,320.57,319.1,319.95,1142.0
2021-02-18 09:50:00,319.19,319.56,318.86,319.16,1587.0,319.19,319.56,318.86,319.16,1587.0
2021-02-18 09:55:00,319.14,319.55,319.03,319.03,1415.0,319.14,319.55,319.03,319.03,1415.0
2021-02-18 10:00:00,318.92,319.05,318.82,318.82,400.0,318.92,319.05,318.82,318.82,400.0
2021-02-18 10:05:00,318.57,318.57,317.68,318.49,4404.0,318.57,318.57,317.68,318.49,4404.0
2021-02-18 10:10:00,318.5,319.24,318.5,318.72,4865.0,318.5,319.24,318.5,318.72,4865.0
2021-02-18 10:15:00,318.7,319.05,318.65,318.84,2300.0,318.7,319.05,318.65,318.84,2300.0
2021-02-18 10:20:00,319.04,319.21,318.18,318.18,3500.0,319.04,319.21,318.18,318.18,3500.0
2021-02-18 10:25:00,318.05,318.05,317.19,317.89,3350.0,318.05,318.05,317.19,317.89,3350.0
2021-02-18 10:30:00,317.91,317.97,316.83,317.92,6007.0,317.91,317.97,316.83,317.92,6007.0
2021-02-18 10:35:00,317.69,318.54,317.46,318.38,4364.0,317.69,318.54,317.46,318.38,4364.0
2021-02-18 10:40:00,318.27,318.35,317.46,317.67,3019.0,318.27,318.35,317.46,317.67,3019.0
2021-02-18 10:45:00,317.5,317.5,316.45,317.02,4164.0,317.5,317.5,316.45,317.02,4164.0
2021-02-18 10:50:00,317.16,317.4,317.0,317.19,3905.0,317.16,317.4,317.0,317.19,3905.0
2021-02-18 10:55:00,317.2,317.2,316.77,316.78,4235.0,317.2,317.2,316.77,316.78,4235.0
2021-02-18 11:00:00,316.79,317.71,316.64,317.44,7351.0,316.79,317.71,316.64,317.44,7351.0
2021-02-18 11:05:00,317.43,317.72,316.95,316.99,4276.0,317.43,317.72,316.95,316.99,4276.0
2021-02-18 11:10:00,317.04,317.23,317.0,317.08,818.0,317.04,317.23,317.0,317.08,818.0
2021-02-18 11:15:00,317.2,317.52,317.01,317.52,3806.0,317.2,317.52,317.01,317.52,3806.0
2021-02-18 11:20:00,317.28,317.41,316.95,317.05,1098.0,317.28,317.41,316.95,317.05,1098.0
2021-02-18 11:25:00,317.24,317.3,316.97,316.97,2400.0,317.24,317.3,316.97,316.97,2400.0
2021-02-18 11:30:00,316.75,317.15,316.5,317.06,5612.0,316.75,317.15,316.5,317.06,5612.0
2021-02-18 11:35:00,317.15,317.4,317.11,317.32,2294.0,317.15,317.4,317.11,317.32,2294.0
2021-02-18 11:40:00,317.18,317.29,316.92,316.92,1230.0,317.18,317.29,316.92,316.92,1230.0
2021-02-18 11:45:00,316.72,316.72,316.63,316.63,523.0,316.72,316.72,316.63,316.63,523.0
2021-02-18 11:50:00,316.63,316.89,316.6,316.89,798.0,316.63,316.89,316.6,316.89,798.0
2021-02-18 11:55:00,316.73,316.73,316.33,316.52,2000.0,316.73,316.73,316.33,316.52,2000.0
2021-02-18 12:00:00,316.52,317.43,316.49,317.43,5649.0,316.52,317.43,316.49,317.43,5649.0
2021-02-18 12:05:00,317.54,317.77,317.16,317.46,2100.0,317.54,317.77,317.16,317.46,2100.0
2021-02-18 12:10:00,317.6,317.67,317.21,317.25,13400.0,317.6,317.67,317.21,317.25,13400.0
2021-02-18 12:15:00,317.25,318.47,317.25,318.47,5753.0,317.25,318.47,317.25,318.47,5753.0
2021-02-18 12:20:00,318.86,319.0,318.86,319.0,400.0,318.86,319.0,318.86,319.0,400.0
2021-02-18 12:25:00,319.38,319.5,318.34,318.66,9282.0,319.38,319.5,318.34,318.66,9282.0
2021-02-18 12:30:00,318.78,318.78,317.83,317.83,1325.0,318.78,318.78,317.83,317.83,1325.0
2021-02-18 12:35:00,317.98,318.3,317.98,318.01,1772.0,317.98,318.3,317.98,318.01,1772.0
2021-02-18 12:40:00,318.19,318.78,318.19,318.78,900.0,318.19,318.78,318.19,318.78,900.0
2021-02-18 12:45:00,318.49,318.49,318.16,318.43,2165.0,318.49,318.49,318.16,318.43,2165.0
2021-02-18 12:50:00,318.37,318.37,317.54,317.54,1753.0,318.37,318.37,317.54,317.54,1753.0
2021-02-18 12:55:00,317.55,317.92,317.15,317.9,5328.0,317.55,317.92,317.15,317.9,5328.0
2021-02-18 13:00:00,317.87,318.2,317.39,317.68,6347.0,317.87,318.2,317.39,317.68,6347.0
2021-02-18 13:05:00,317.57,317.86,317.05,317.47,4063.0,317.57,317.86,317.05,317.47,4063.0
2021-02-18 13:10:00,317.1,317.61,317.1,317.61,6918.0,317.1,317.61,317.1,317.61,6918.0
2021-02-18 13:15:00,317.75,318.82,317.67,318.82,1850.0,317.75,318.82,317.67,318.82,1850.0
2021-02-18 13:20:00,318.96,319.5,318.83,319.5,518.0,318.96,319.5,318.83,319.5,518.0
2021-02-18 13:25:00,319.73,319.74,319.02,319.38,2600.0,319.73,319.74,319.02,319.38,2600.0
2021-02-18 13:30:00,319.29,319.69,319.29,319.47,735.0,319.29,319.69,319.29,319.47,735.0
2021-02-18 13:35:00,319.85,319.85,319.51,319.59,2238.0,319.85,319.85,319.51,319.59,2238.0
2021-02-18 13:40:00,319.51,319.55,319.13,319.3,1057.0,319.51,319.55,319.13,319.3,1057.0
2021-02-18 13:45:00,319.4,319.55,319.4,319.55,905.0,319.4,319.55,319.4,319.55,905.0
2021-02-18 13:50:00,319.91,319.91,319.33,319.47,700.0,319.91,319.91,319.33,319.47,700.0
2021-02-18 13:55:00,319.6,320.01,319.6,319.98,1500.0,319.6,320.01,319.6,319.98,1500.0
2021-02-18 14:00:00,320.15,320.9,320.09,320.76,1520.0,320.15,320.9,320.09,320.76,1520.0
2021-02-18 14:05:00,321.2,321.2,320.54,320.54,600.0,321.2,321.2,320.54,320.54,600.0
2021-02-18 14:10:00,320.75,320.84,320.67,320.84,600.0,320.75,320.84,320.67,320.84,600.0
2021-02-18 14:15:00,320.88,320.96,320.33,320.33,1000.0,320.88,320.96,320.33,320.33,1000.0
2021-02-18 14:20:00,320.15,320.31,320.15,320.28,600.0,320.15,320.31,320.15,320.28,600.0
2021-02-18 14:25:00,320.5,321.17,320.5,321.16,2669.0,320.5,321.17,320.5,321.16,2669.0
2021-02-18 14:30:00,321.34,321.34,321.15,321.3,700.0,321.34,321.34,321.15,321.3,700.0
2021-02-18 14:35:00,321.24,321.87,321.23,321.87,2832.0,321.24,321.87,321.23,321.87,2832.0
2021-02-18 14:40:00,321.71,321.72,321.44,321.44,1183.0,321.71,321.72,321.44,321.44,1183.0
2021-02-18 14:45:00,321.63,321.7,321.4,321.4,1190.0,321.63,321.7,321.4,321.4,1190.0
2021-02-18 14:50:00,321.29,321.4,320.93,320.93,1000.0,321.29,321.4,320.93,320.93,1000.0
2021-02-18 14:55:00,320.9,320.93,320.7,320.79,1226.0,320.9,320.93,320.7,320.79,1226.0
2021-02-18 15:00:00,320.79,320.81,320.53,320.78,1600.0,320.79,320.81,320.53,320.78,1600.0
2021-02-18 15:05:00,320.71,321.06,320.61,320.61,1236.0,320.71,321.06,320.61,320.61,1236.0
2021-02-18 15:10:00,320.64,321.08,320.54,321.07,2696.0,320.64,321.08,320.54,321.07,2696.0
2021-02-18 15:15:00,321.1,321.22,320.92,320.92,600.0,321.1,321.22,320.92,320.92,600.0
2021-02-18 15:20:00,320.61,320.92,320.52,320.63,3525.0,320.61,320.92,320.52,320.63,3525.0
2021-02-18 15:25:00,320.6,320.81,320.5,320.57,6487.0,320.6,320.81,320.5,320.57,6487.0
2021-02-18 15:30:00,320.46,321.21,320.46,320.89,8247.0,320.46,321.21,320.46,320.89,8247.0
2021-02-18 15:35:00,320.83,321.19,320.71,320.76,9023.0,320.83,321.19,320.71,320.76,9023.0
2021-02-18 15:40:00,320.62,320.65,320.32,320.43,3735.0,320.62,320.65,320.32,320.43,3735.0
2021-02-18 15:45:00,320.53,320.53,319.91,319.93,9966.0,320.53,320.53,319.91,319.93,9966.0
2021-02-18 15:50:00,320.02,320.17,319.29,319.37,29340.0,320.02,320.17,319.29,319.37,29340.0
2021-02-18 15:55:00,319.34,319.78,318.45,318.62,31927.0,319.34,319.78,318.45,318.62,31927.0
2021-02-19 09:30:00,320.12,321.31,320.11,321.05,12203.0,320.12,321.31,320.11,321.05,12203.0
2021-02-19 09:35:00,320.24,320.81,319.86,320.4,1800.0,320.24,320.81,319.86,320.4,1800.0
2021-02-19 09:40:00,319.94,321.35,319.93,320.59,3683.0,319.94,321.35,319.93,320.59,3683.0
2021-02-19 09:45:00,320.43,321.04,319.56,319.56,3900.0,320.43,321.04,319.56,319.56,3900.0
2021-02-19 09:50:00,320.11,320.54,319.99,320.36,1100.0,320.11,320.54,319.99,320.36,1100.0
2021-02-19 09:55:00,320.27,320.69,319.84,320.53,2100.0,320.27,320.69,319.84,320.53,2100.0
2021-02-19 10:00:00,320.54,320.57,320.13,320.31,900.0,320.54,320.57,320.13,320.31,900.0
2021-02-19 10:05:00,320.3,321.01,320.3,320.97,3805.0,320.3,321.01,320.3,320.97,3805.0
2021-02-19 10:10:00,321.39,321.45,320.73,320.81,2560.0,321.39,321.45,320.73,320.81,2560.0
2021-02-19 10:15:00,321.03,321.34,320.64,321.33,1900.0,321.03,321.34,320.64,321.33,1900.0
2021-02-19 10:20:00,321.06,322.44,321.06,322.44,1800.0,321.06,322.44,321.06,322.44,1800.0
2021-02-19 10:25:00,322.43,322.73,322.27,322.73,3300.0,322.43,322.73,322.27,322.73,3300.0
2021-02-19 10:30:00,322.69,322.98,322.29,322.41,6752.0,322.69,322.98,322.29,322.41,6752.0
2021-02-19 10:35:00,322.47,323.09,322.39,323.07,4008.0,322.47,323.09,322.39,323.07,4008.0
2021-02-19 10:40:00,323.19,323.2,322.77,322.85,1620.0,323.19,323.2,322.77,322.85,1620.0
2021-02-19 10:45:00,322.8,322.8,322.57,322.57,999.0,322.8,322.8,322.57,322.57,999.0
2021-02-19 10:50:00,322.7,322.91,322.26,322.44,3536.0,322.7,322.91,322.26,322.44,3536.0
2021-02-19 10:55:00,322.44,322.49,322.21,322.49,2100.0,322.44,322.49,322.21,322.49,2100.0
2021-02-19 11:00:00,322.55,322.95,322.55,322.65,1200.0,322.55,322.95,322.55,322.65,1200.0
2021-02-19 11:05:00,322.81,323.5,322.8,323.33,4086.0,322.81,323.5,322.8,323.33,4086.0
2021-02-19 11:10:00,323.52,324.0,323.23,323.98,2850.0,323.52,324.0,323.23,323.98,2850.0
2021-02-19 11:15:00,323.98,324.59,323.88,324.59,5571.0,323.98,324.59,323.88,324.59,5571.0
2021-02-19 11:20:00,325.0,325.1,324.64,324.79,2600.0,325.0,325.1,324.64,324.79,2600.0
2021-02-19 11:25:00,324.63,324.63,324.35,324.35,1100.0,324.63,324.63,324.35,324.35,1100.0
2021-02-19 11:30:00,324.4,324.4,323.75,323.75,1300.0,324.4,324.4,323.75,323.75,1300.0
2021-02-19 11:35:00,323.67,323.78,323.06,323.41,3522.0,323.67,323.78,323.06,323.41,3522.0
2021-02-19 11:40:00,323.78,323.79,323.2,323.2,1000.0,323.78,323.79,323.2,323.2,1000.0
2021-02-19 11:45:00,323.2,323.27,322.91,322.93,1200.0,323.2,323.27,322.91,322.93,1200.0
2021-02-19 11:50:00,322.77,323.6,322.77,323.36,1900.0,322.77,323.6,322.77,323.36,1900.0
2021-02-19 11:55:00,323.43,323.43,323.29,323.3,600.0,323.43,323.43,323.29,323.3,600.0
2021-02-19 12:00:00,323.08,323.08,322.64,322.68,2500.0,323.08,323.08,322.64,322.68,2500.0
2021-02-19 12:05:00,322.68,322.77,322.68,322.77,282.0,322.68,322.77,322.68,322.77,282.0
2021-02-19 12:10:00,322.8,322.8,322.36,322.62,1800.0,322.8,322.8,322.36,322.62,1800.0
2021-02-19 12:15:00,322.66,322.66,322.21,322.21,900.0,322.66,322.66,322.21,322.21,900.0
2021-02-19 12:20:00,322.14,322.15,321.44,321.74,4088.0,322.14,322.15,321.44,321.74,4088.0
2021-02-19 12:25:00,321.89,322.38,321.89,322.38,400.0,321.89,322.38,321.89,322.38,400.0
2021-02-19 12:30:00,322.4,322.45,321.98,321.98,1749.0,322.4,322.45,321.98,321.98,1749.0
2021-02-19 12:35:00,321.84,322.19,321.83,322.19,1638.0,321.84,322.19,321.83,322.19,1638.0
2021-02-19 12:40:00,322.11,322.37,322.11,322.33,900.0,322.11,322.37,322.11,322.33,900.0
2021-02-19 12:45:00,322.36,322.4,322.35,322.39,500.0,322.36,322.4,322.35,322.39,500.0
2021-02-19 12:50:00,322.2,322.27,321.97,321.97,1042.0,322.2,322.27,321.97,321.97,1042.0
2021-02-19 12:55:00,321.75,322.05,321.75,322.05,500.0,321.75,322.05,321.75,322.05,500.0
2021-02-19 13:00:00,322.04,322.04,321.27,321.39,3385.0,322.04,322.04,321.27,321.39,3385.0
2021-02-19 13:05:00,321.39,321.65,321.36,321.52,5020.0,321.39,321.65,321.36,321.52,5020.0
2021-02-19 13:10:00,321.61,322.1,321.61,322.1,1600.0,321.61,322.1,321.61,322.1,1600.0
2021-02-19 13:15:00,321.97,322.4,321.96,322.37,2933.0,321.97,322.4,321.96,322.37,2933.0
2021-02-19 13:20:00,322.41,322.41,321.83,322.05,2176.0,322.41,322.41,321.83,322.05,2176.0
2021-02-19 13:25:00,322.17,322.17,322.16,322.17,100.0,322.17,322.17,322.16,322.17,100.0
2021-02-19 13:30:00,322.01,322.01,321.31,321.31,1602.0,322.01,322.01,321.31,321.31,1602.0
2021-02-19 13:35:00,321.15,321.54,321.11,321.54,1955.0,321.15,321.54,321.11,321.54,1955.0
2021-02-19 13:40:00,321.6,322.07,321.6,322.06,730.0,321.6,322.07,321.6,322.06,730.0
2021-02-19 13:45:00,321.88,321.89,321.69,321.69,500.0,321.88,321.89,321.69,321.69,500.0
2021-02-19 13:50:00,321.54,321.81,321.29,321.76,1201.0,321.54,321.81,321.29,321.76,1201.0
2021-02-19 13:55:00,321.8,321.8,321.57,321.57,600.0,321.8,321.8,321.57,321.57,600.0
2021-02-19 14:00:00,321.57,321.73,321.23,321.23,1362.0,321.57,321.73,321.23,321.23,1362.0
2021-02-19 14:05:00,321.36,321.36,320.0,320.19,3500.0,321.36,321.36,320.0,320.19,3500.0
2021-02-19 14:10:00,320.22,320.4,320.11,320.28,2300.0,320.22,320.4,320.11,320.28,2300.0
2021-02-19 14:15:00,320.28,320.66,320.19,320.19,1600.0,320.28,320.66,320.19,320.19,1600.0
2021-02-19 14:20:00,320.17,320.21,319.76,320.0,1216.0,320.17,320.21,319.76,320.0,1216.0
2021-02-19 14:25:00,320.0,320.28,319.76,320.02,3125.0,320.0,320.28,319.76,320.02,3125.0
2021-02-19 14:30:00,319.79,320.48,319.75,320.48,1049.0,319.79,320.48,319.75,320.48,1049.0
2021-02-19 14:35:00,320.8,321.46,320.8,321.26,3842.0,320.8,321.46,320.8,321.26,3842.0
2021-02-19 14:40:00,321.22,321.28,321.06,321.06,1219.0,321.22,321.28,321.06,321.06,1219.0
2021-02-19 14:45:00,320.87,321.16,320.87,321.16,200.0,320.87,321.16,320.87,321.16,200.0
2021-02-19 14:50:00,321.05,321.27,320.87,321.27,1500.0,321.05,321.27,320.87,321.27,1500.0
2021-02-19 14:55:00,321.21,321.5,321.21,321.36,1433.0,321.21,321.5,321.21,321.36,1433.0
2021-02-19 15:00:00,321.29,321.29,321.04,321.04,832.0,321.29,321.29,321.04,321.04,832.0
2021-02-19 15:05:00,320.96,320.96,320.21,320.22,1150.0,320.96,320.96,320.21,320.22,1150.0
2021-02-19 15:10:00,320.13,321.11,320.12,320.99,1600.0,320.13,321.11,320.12,320.99,1600.0
2021-02-19 15:15:00,320.63,320.82,320.33,320.82,2665.0,320.63,320.82,320.33,320.82,2665.0
2021-02-19 15:20:00,320.87,320.87,320.57,320.7,1000.0,320.87,320.87,320.57,320.7,1000.0
2021-02-19 15:25:00,320.56,320.94,320.48,320.9,4802.0,320.56,320.94,320.48,320.9,4802.0
2021-02-19 15:30:00,320.8,321.12,320.53,321.04,3781.0,320.8,321.12,320.53,321.04,3781.0
2021-02-19 15:35:00,321.17,321.96,321.01,321.75,4228.0,321.17,321.96,321.01,321.75,4228.0
2021-02-19 15:40:00,321.85,321.9,321.39,321.39,2949.0,321.85,321.9,321.39,321.39,2949.0
2021-02-19 15:45:00,321.28,321.71,321.28,321.47,4900.0,321.28,321.71,321.28,321.47,4900.0
2021-02-19 15:50:00,321.73,322.1,321.5,321.79,9989.0,321.73,322.1,321.5,321.79,9989.0
2021-02-19 15:55:00,321.86,321.94,321.24,321.77,18463.0,321.86,321.94,321.24,321.77,18463.0
2021-02-22 09:30:00,319.08,321.37,314.02,320.28,9486.0,319.08,321.37,314.02,320.28,9486.0
2021-02-22 09:35:00,320.33,322.75,320.33,321.86,3725.0,320.33,322.75,320.33,321.86,3725.0
2021-02-22 09:40:00,321.82,322.05,320.77,321.76,1721.0,321.82,322.05,320.77,321.76,1721.0
2021-02-22 09:45:00,322.03,323.5,322.03,323.14,1786.0,322.03,323.5,322.03,323.14,1786.0
2021-02-22 09:50:00,322.67,323.1,322.67,322.97,900.0,322.67,323.1,322.67,322.97,900.0
2021-02-22 09:55:00,323.38,323.86,323.16,323.38,2416.0,323.38,323.86,323.16,323.38,2416.0
2021-02-22 10:00:00,323.71,323.71,323.01,323.02,2400.0,323.71,323.71,323.01,323.02,2400.0
2021-02-22 10:05:00,323.29,325.43,323.26,325.43,6257.0,323.29,325.43,323.26,325.43,6257.0
2021-02-22 10:10:00,325.5,326.49,325.4,326.49,3988.0,325.5,326.49,325.4,326.49,3988.0
2021-02-22 10:15:00,326.46,326.61,325.62,326.2,4525.0,326.46,326.61,325.62,326.2,4525.0
2021-02-22 10:20:00,326.56,328.09,326.45,328.09,2743.0,326.56,328.09,326.45,328.09,2743.0
2021-02-22 10:25:00,327.81,328.47,327.81,328.09,2100.0,327.81,328.47,327.81,328.09,2100.0
2021-02-22 10:30:00,328.11,328.35,327.97,328.35,1900.0,328.11,328.35,327.97,328.35,1900.0
2021-02-22 10:35:00,328.49,329.33,328.1,329.32,4708.0,328.49,329.33,328.1,329.32,4708.0
2021-02-22 10:40:00,329.28,329.48,329.11,329.29,2351.0,329.28,329.48,329.11,329.29,2351.0
2021-02-22 10:45:00,329.3,330.13,329.29,329.68,7813.0,329.3,330.13,329.29,329.68,7813.0
2021-02-22 10:50:00,329.53,329.67,328.92,329.25,3264.0,329.53,329.67,328.92,329.25,3264.0
2021-02-22 10:55:00,329.04,329.1,328.36,328.55,2625.0,329.04,329.1,328.36,328.55,2625.0
2021-02-22 11:00:00,328.55,328.99,328.55,328.63,2600.0,328.55,328.99,328.55,328.63,2600.0
2021-02-22 11:05:00,328.87,329.09,328.39,328.39,1700.0,328.87,329.09,328.39,328.39,1700.0
2021-02-22 11:10:00,328.32,328.4,327.51,328.03,3661.0,328.32,328.4,327.51,328.03,3661.0
2021-02-22 11:15:00,328.35,328.35,327.87,328.3,3800.0,328.35,328.35,327.87,328.3,3800.0
2021-02-22 11:20:00,328.05,329.05,328.05,328.72,2175.0,328.05,329.05,328.05,328.72,2175.0
2021-02-22 11:25:00,328.4,328.55,328.34,328.34,900.0,328.4,328.55,328.34,328.34,900.0
2021-02-22 11:30:00,328.37,328.84,328.26,328.75,2305.0,328.37,328.84,328.26,328.75,2305.0
2021-02-22 11:35:00,328.83,329.0,328.66,328.85,1200.0,328.83,329.0,328.66,328.85,1200.0
2021-02-22 11:40:00,328.82,328.93,328.48,328.81,2600.0,328.82,328.93,328.48,328.81,2600.0
2021-02-22 11:45:00,329.05,329.11,328.97,329.02,1730.0,329.05,329.11,328.97,329.02,1730.0
2021-02-22 11:50:00,328.81,328.88,328.47,328.49,1750.0,328.81,328.88,328.47,328.49,1750.0
2021-02-22 11:55:00,328.32,328.84,328.16,328.76,2432.0,328.32,328.84,328.16,328.76,2432.0
2021-02-22 12:00:00,328.83,328.85,328.57,328.58,935.0,328.83,328.85,328.57,328.58,935.0
2021-02-22 12:05:00,328.81,329.36,328.81,329.34,1528.0,328.81,329.36,328.81,329.34,1528.0
2021-02-22 12:10:00,329.29,329.72,329.29,329.55,2700.0,329.29,329.72,329.29,329.55,2700.0
2021-02-22 12:15:00,329.55,330.65,329.55,330.28,10449.0,329.55,330.65,329.55,330.28,10449.0
2021-02-22 12:20:00,330.41,330.53,330.28,330.29,3870.0,330.41,330.53,330.28,330.29,3870.0
2021-02-22 12:25:00,330.17,330.45,329.75,330.21,6110.0,330.17,330.45,329.75,330.21,6110.0
2021-02-22 12:30:00,330.1,333.27,330.07,333.27,17037.0,330.1,333.27,330.07,333.27,17037.0
2021-02-22 12:35:00,333.47,335.13,333.21,333.39,28131.0,333.47,335.13,333.21,333.39,28131.0
2021-02-22 12:40:00,333.08,333.08,331.15,331.42,7938.0,333.08,333.08,331.15,331.42,7938.0
2021-02-22 12:45:00,331.31,332.0,331.01,331.33,2400.0,331.31,332.0,331.01,331.33,2400.0
2021-02-22 12:50:00,331.2,331.45,330.85,331.31,3100.0,331.2,331.45,330.85,331.31,3100.0
2021-02-22 12:55:00,330.89,331.38,330.89,330.95,720.0,330.89,331.38,330.89,330.95,720.0
2021-02-22 13:00:00,331.04,331.71,331.04,331.13,2500.0,331.04,331.71,331.04,331.13,2500.0
2021-02-22 13:05:00,331.13,331.7,331.13,331.67,2155.0,331.13,331.7,331.13,331.67,2155.0
2021-02-22 13:10:00,331.72,332.14,331.61,332.14,2035.0,331.72,332.14,331.61,332.14,2035.0
2021-02-22 13:15:00,331.86,332.33,331.85,332.19,1225.0,331.86,332.33,331.85,332.19,1225.0
2021-02-22 13:20:00,332.21,332.21,331.18,331.84,1500.0,332.21,332.21,331.18,331.84,1500.0
2021-02-22 13:25:00,331.38,331.65,331.16,331.65,820.0,331.38,331.65,331.16,331.65,820.0
2021-02-22 13:30:00,331.65,332.09,331.65,331.99,1350.0,331.65,332.09,331.65,331.99,1350.0
2021-02-22 13:35:00,331.97,332.26,331.77,332.09,1599.0,331.97,332.26,331.77,332.09,1599.0
2021-02-22 13:40:00,332.09,332.09,331.18,331.18,1600.0,332.09,332.09,331.18,331.18,1600.0
2021-02-22 13:45:00,331.3,331.75,331.17,331.17,700.0,331.3,331.75,331.17,331.17,700.0
2021-02-22 13:50:00,331.62,331.62,331.33,331.33,1000.0,331.62,331.62,331.33,331.33,1000.0
2021-02-22 13:55:00,331.31,331.31,330.71,330.85,1200.0,331.31,331.31,330.71,330.85,1200.0
2021-02-22 14:00:00,330.85,330.85,330.64,330.82,700.0,330.85,330.85,330.64,330.82,700.0
2021-02-22 14:05:00,330.82,330.9,330.11,330.11,1800.0,330.82,330.9,330.11,330.11,1800.0
2021-02-22 14:10:00,330.11,330.11,329.86,329.87,1100.0,330.11,330.11,329.86,329.87,1100.0
2021-02-22 14:15:00,329.79,330.61,329.7,330.51,5700.0,329.79,330.61,329.7,330.51,5700.0
2021-02-22 14:20:00,330.37,330.37,330.17,330.27,600.0,330.37,330.37,330.17,330.27,600.0
2021-02-22 14:25:00,330.34,330.51,330.34,330.37,957.0,330.34,330.51,330.34,330.37,957.0
2021-02-22 14:30:00,330.53,330.57,330.52,330.56,800.0,330.53,330.57,330.52,330.56,800.0
2021-02-22 14:35:00,330.35,330.35,329.81,330.27,2495.0,330.35,330.35,329.81,330.27,2495.0
2021-02-22 14:40:00,329.92,329.92,329.92,329.92,100.0,329.92,329.92,329.92,329.92,100.0
2021-02-22 14:45:00,329.75,329.76,329.06,329.41,5736.0,329.75,329.76,329.06,329.41,5736.0
2021-02-22 14:50:00,329.6,329.92,329.45,329.85,901.0,329.6,329.92,329.45,329.85,901.0
2021-02-22 14:55:00,329.75,329.87,329.48,329.48,523.0,329.75,329.87,329.48,329.48,523.0
2021-02-22 15:00:00,329.44,329.63,329.23,329.23,1000.0,329.44,329.63,329.23,329.23,1000.0
2021-02-22 15:05:00,329.34,329.47,328.4,328.41,5253.0,329.34,329.47,328.4,328.41,5253.0
2021-02-22 15:10:00,328.36,328.5,328.35,328.49,1000.0,328.36,328.5,328.35,328.49,1000.0
2021-02-22 15:15:00,328.3,328.71,328.25,328.71,1600.0,328.3,328.71,328.25,328.71,1600.0
2021-02-22 15:20:00,328.99,329.17,328.93,329.02,1815.0,328.99,329.17,328.93,329.02,1815.0
2021-02-22 15:25:00,329.15,329.5,329.03,329.03,3571.0,329.15,329.5,329.03,329.03,3571.0
2021-02-22 15:30:00,329.07,329.47,328.76,328.76,3922.0,329.07,329.47,328.76,328.76,3922.0
2021-02-22 15:35:00,328.93,329.41,328.57,328.83,4002.0,328.93,329.41,328.57,328.83,4002.0
2021-02-22 15:40:00,328.8,328.8,328.23,328.61,5327.0,328.8,328.8,328.23,328.61,5327.0
2021-02-22 15:45:00,328.63,328.81,327.81,327.81,10520.0,328.63,328.81,327.81,327.81,10520.0
2021-02-22 15:50:00,327.66,327.66,327.13,327.18,10978.0,327.66,327.66,327.13,327.18,10978.0
2021-02-22 15:55:00,327.22,328.28,327.18,328.22,29826.0,327.22,328.28,327.18,328.22,29826.0
2021-02-23 09:30:00,327.66,327.8,323.33,323.33,8992.0,327.66,327.8,323.33,323.33,8992.0
2021-02-23 09:35:00,323.0,323.0,318.13,322.4,21108.0,323.0,323.0,318.13,322.4,21108.0
2021-02-23 09:40:00,322.84,323.51,319.95,321.43,19688.0,322.84,323.51,319.95,321.43,19688.0
2021-02-23 09:45:00,321.0,322.28,319.67,319.68,5801.0,321.0,322.28,319.67,319.68,5801.0
2021-02-23 09:50:00,319.81,321.45,319.17,321.07,7572.0,319.81,321.45,319.17,321.07,7572.0
2021-02-23 09:55:00,321.45,323.49,320.82,323.49,3493.0,321.45,323.49,320.82,323.49,3493.0
2021-02-23 10:00:00,323.86,325.11,322.62,324.38,6025.0,323.86,325.11,322.62,324.38,6025.0
2021-02-23 10:05:00,324.42,325.03,324.23,324.35,5265.0,324.42,325.03,324.23,324.35,5265.0
2021-02-23 10:10:00,323.99,324.91,323.94,324.87,6350.0,323.99,324.91,323.94,324.87,6350.0
2021-02-23 10:15:00,324.9,324.9,323.49,323.79,5050.0,324.9,324.9,323.49,323.79,5050.0
2021-02-23 10:20:00,323.81,324.49,323.27,324.33,2406.0,323.81,324.49,323.27,324.33,2406.0
2021-02-23 10:25:00,324.53,325.82,324.31,325.79,3756.0,324.53,325.82,324.31,325.79,3756.0
2021-02-23 10:30:00,325.59,328.11,325.59,328.11,6650.0,325.59,328.11,325.59,328.11,6650.0
2021-02-23 10:35:00,327.54,328.76,327.53,328.28,6640.0,327.54,328.76,327.53,328.28,6640.0
2021-02-23 10:40:00,328.28,329.1,327.88,329.0,5004.0,328.28,329.1,327.88,329.0,5004.0
2021-02-23 10:45:00,329.37,330.0,329.24,329.55,6421.0,329.37,330.0,329.24,329.55,6421.0
2021-02-23 10:50:00,329.63,329.96,329.52,329.82,2700.0,329.63,329.96,329.52,329.82,2700.0
2021-02-23 10:55:00,330.24,330.25,329.6,329.71,6023.0,330.24,330.25,329.6,329.71,6023.0
2021-02-23 11:00:00,329.77,330.66,329.77,330.47,7619.0,329.77,330.66,329.77,330.47,7619.0
2021-02-23 11:05:00,330.22,331.29,329.96,331.0,5693.0,330.22,331.29,329.96,331.0,5693.0
2021-02-23 11:10:00,330.81,330.91,329.89,330.12,5602.0,330.81,330.91,329.89,330.12,5602.0
2021-02-23 11:15:00,330.53,330.8,330.12,330.35,4910.0,330.53,330.8,330.12,330.35,4910.0
2021-02-23 11:20:00,330.28,330.28,329.58,329.91,5272.0,330.28,330.28,329.58,329.91,5272.0
2021-02-23 11:25:00,329.9,329.9,329.39,329.48,3351.0,329.9,329.9,329.39,329.48,3351.0
2021-02-23 11:30:00,329.49,330.25,329.22,330.25,5005.0,329.49,330.25,329.22,330.25,5005.0
2021-02-23 11:35:00,330.39,330.81,329.85,330.24,3679.0,330.39,330.81,329.85,330.24,3679.0
2021-02-23 11:40:00,330.01,330.24,329.66,329.86,3000.0,330.01,330.24,329.66,329.86,3000.0
2021-02-23 11:45:00,330.01,330.01,329.65,329.78,3000.0,330.01,330.01,329.65,329.78,3000.0
2021-02-23 11:50:00,329.69,330.39,329.62,330.3,2200.0,329.69,330.39,329.62,330.3,2200.0
2021-02-23 11:55:00,330.02,330.12,329.68,330.12,1900.0,330.02,330.12,329.68,330.12,1900.0
2021-02-23 12:00:00,329.87,329.9,329.38,329.68,3500.0,329.87,329.9,329.38,329.68,3500.0
2021-02-23 12:05:00,329.88,329.94,329.35,329.62,3400.0,329.88,329.94,329.35,329.62,3400.0
2021-02-23 12:10:00,329.78,329.8,329.58,329.65,1319.0,329.78,329.8,329.58,329.65,1319.0
2021-02-23 12:15:00,329.35,330.2,329.29,330.07,3500.0,329.35,330.2,329.29,330.07,3500.0
2021-02-23 12:20:00,329.83,329.84,329.17,329.27,1700.0,329.83,329.84,329.17,329.27,1700.0
2021-02-23 12:25:00,329.81,330.25,329.68,330.2,1200.0,329.81,330.25,329.68,330.2,1200.0
2021-02-23 12:30:00,330.09,330.61,330.09,330.61,500.0,330.09,330.61,330.09,330.61,500.0
2021-02-23 12:35:00,330.41,330.53,329.57,330.14,2092.0,330.41,330.53,329.57,330.14,2092.0
2021-02-23 12:40:00,329.94,329.95,329.64,329.86,800.0,329.94,329.95,329.64,329.86,800.0
2021-02-23 12:45:00,329.77,329.98,329.76,329.77,960.0,329.77,329.98,329.76,329.77,960.0
2021-02-23 12:50:00,329.83,330.33,329.52,330.32,3105.0,329.83,330.33,329.52,330.32,3105.0
2021-02-23 12:55:00,330.09,330.09,329.17,329.17,400.0,330.09,330.09,329.17,329.17,400.0
2021-02-23 13:00:00,328.82,329.47,328.82,329.19,1200.0,328.82,329.47,328.82,329.19,1200.0
2021-02-23 13:05:00,329.43,329.68,329.27,329.36,571.0,329.43,329.68,329.27,329.36,571.0
2021-02-23 13:10:00,329.2,329.88,329.2,329.74,1400.0,329.2,329.88,329.2,329.74,1400.0
2021-02-23 13:15:00,329.51,329.93,329.51,329.74,800.0,329.51,329.93,329.51,329.74,800.0
2021-02-23 13:20:00,329.83,330.66,329.83,330.65,592.0,329.83,330.66,329.83,330.65,592.0
2021-02-23 13:25:00,330.15,330.46,330.14,330.31,1050.0,330.15,330.46,330.14,330.31,1050.0
2021-02-23 13:30:00,330.53,330.67,330.43,330.43,600.0,330.53,330.67,330.43,330.43,600.0
2021-02-23 13:35:00,330.19,330.43,330.07,330.29,1000.0,330.19,330.43,330.07,330.29,1000.0
2021-02-23 13:40:00,330.29,330.29,329.96,330.04,700.0,330.29,330.29,329.96,330.04,700.0
2021-02-23 13:45:00,330.05,330.46,329.93,330.46,1200.0,330.05,330.46,329.93,330.46,1200.0
2021-02-23 13:50:00,330.25,330.48,330.25,330.48,500.0,330.25,330.48,330.25,330.48,500.0
2021-02-23 13:55:00,330.34,330.81,330.34,330.81,600.0,330.34,330.81,330.34,330.81,600.0
2021-02-23 14:00:00,330.73,330.79,330.49,330.79,878.0,330.73,330.79,330.49,330.79,878.0
2021-02-23 14:05:00,330.78,330.89,330.64,330.82,2495.0,330.78,330.89,330.64,330.82,2495.0
2021-02-23 14:10:00,330.38,330.49,330.27,330.49,1600.0,330.38,330.49,330.27,330.49,1600.0
2021-02-23 14:15:00,330.43,330.44,330.16,330.31,1512.0,330.43,330.44,330.16,330.31,1512.0
2021-02-23 14:20:00,330.16,330.21,329.97,330.21,5220.0,330.16,330.21,329.97,330.21,5220.0
2021-02-23 14:25:00,330.41,330.63,330.22,330.22,4587.0,330.41,330.63,330.22,330.22,4587.0
2021-02-23 14:30:00,330.39,330.68,329.82,329.93,4399.0,330.39,330.68,329.82,329.93,4399.0
2021-02-23 14:35:00,329.82,329.92,329.34,329.44,1800.0,329.82,329.92,329.34,329.44,1800.0
2021-02-23 14:40:00,329.53,330.11,329.4,329.53,9451.0,329.53,330.11,329.4,329.53,9451.0
2021-02-23 14:45:00,329.43,329.5,328.5,328.81,4970.0,329.43,329.5,328.5,328.81,4970.0
2021-02-23 14:50:00,328.99,329.38,328.8,329.21,3634.0,328.99,329.38,328.8,329.21,3634.0
2021-02-23 14:55:00,328.97,328.97,328.37,328.69,2805.0,328.97,328.97,328.37,328.69,2805.0
2021-02-23 15:00:00,328.77,329.0,328.68,329.0,4960.0,328.77,329.0,328.68,329.0,4960.0
2021-02-23 15:05:00,329.04,329.5,329.04,329.4,3099.0,329.04,329.5,329.04,329.4,3099.0
2021-02-23 15:10:00,329.6,329.94,329.26,329.64,2833.0,329.6,329.94,329.26,329.64,2833.0
2021-02-23 15:15:00,329.6,329.67,329.48,329.48,3610.0,329.6,329.67,329.48,329.48,3610.0
2021-02-23 15:20:00,329.54,329.87,329.26,329.32,3086.0,329.54,329.87,329.26,329.32,3086.0
2021-02-23 15:25:00,329.29,329.85,329.29,329.64,3200.0,329.29,329.85,329.29,329.64,3200.0
2021-02-23 15:30:00,329.76,329.8,328.66,328.67,3984.0,329.76,329.8,328.66,328.67,3984.0
2021-02-23 15:35:00,328.69,329.48,328.6,329.26,3600.0,328.69,329.48,328.6,329.26,3600.0
2021-02-23 15:40:00,329.09,329.55,329.0,329.1,4805.0,329.09,329.55,329.0,329.1,4805.0
2021-02-23 15:45:00,329.04,329.72,329.0,329.0,4800.0,329.04,329.72,329.0,329.0,4800.0
2021-02-23 15:50:00,328.52,328.88,328.35,328.4,9940.0,328.52,328.88,328.35,328.4,9940.0
2021-02-23 15:55:00,328.37,328.42,327.73,328.03,23102.0,328.37,328.42,327.73,328.03,23102.0
2021-02-24 09:30:00,326.05,329.02,326.05,328.04,12013.0,326.05,329.02,326.05,328.04,12013.0
2021-02-24 09:35:00,327.44,327.45,325.01,325.01,1500.0,327.44,327.45,325.01,325.01,1500.0
2021-02-24 09:40:00,324.94,329.0,324.94,328.5,5420.0,324.94,329.0,324.94,328.5,5420.0
2021-02-24 09:45:00,327.94,329.95,327.94,329.63,4000.0,327.94,329.95,327.94,329.63,4000.0
2021-02-24 09:50:00,329.57,329.89,328.95,329.71,8198.0,329.57,329.89,328.95,329.71,8198.0
2021-02-24 09:55:00,329.92,330.5,329.81,330.5,4098.0,329.92,330.5,329.81,330.5,4098.0
2021-02-24 10:00:00,330.44,331.03,330.04,330.38,3633.0,330.44,331.03,330.04,330.38,3633.0
2021-02-24 10:05:00,330.31,330.89,330.21,330.56,3900.0,330.31,330.89,330.21,330.56,3900.0
2021-02-24 10:10:00,330.86,330.86,329.91,330.8,4906.0,330.86,330.86,329.91,330.8,4906.0
2021-02-24 10:15:00,330.9,331.9,330.9,331.02,2067.0,330.9,331.9,330.9,331.02,2067.0
2021-02-24 10:20:00,331.17,332.87,331.17,332.87,6103.0,331.17,332.87,331.17,332.87,6103.0
2021-02-24 10:25:00,333.31,333.62,332.09,333.62,11106.0,333.31,333.62,332.09,333.62,11106.0
2021-02-24 10:30:00,333.42,334.08,332.86,334.08,11610.0,333.42,334.08,332.86,334.08,11610.0
2021-02-24 10:35:00,334.0,334.44,332.03,332.45,16856.0,334.0,334.44,332.03,332.45,16856.0
2021-02-24 10:40:00,332.6,333.74,332.6,333.74,5918.0,332.6,333.74,332.6,333.74,5918.0
2021-02-24 10:45:00,333.73,333.86,333.28,333.28,2100.0,333.73,333.86,333.28,333.28,2100.0
2021-02-24 10:50:00,333.38,333.46,331.64,332.25,9742.0,333.38,333.46,331.64,332.25,9742.0
2021-02-24 10:55:00,332.33,332.86,331.94,332.27,4733.0,332.33,332.86,331.94,332.27,4733.0
2021-02-24 11:00:00,332.5,332.83,332.08,332.7,5625.0,332.5,332.83,332.08,332.7,5625.0
2021-02-24 11:05:00,332.69,333.28,332.39,333.13,3560.0,332.69,333.28,332.39,333.13,3560.0
2021-02-24 11:10:00,333.27,334.42,332.98,334.4,5550.0,333.27,334.42,332.98,334.4,5550.0
2021-02-24 11:15:00,334.46,334.46,333.67,333.72,2112.0,334.46,334.46,333.67,333.72,2112.0
2021-02-24 11:20:00,333.88,334.41,333.78,333.88,2797.0,333.88,334.41,333.78,333.88,2797.0
2021-02-24 11:25:00,333.72,334.65,333.72,334.11,3774.0,333.72,334.65,333.72,334.11,3774.0
2021-02-24 11:30:00,334.36,334.66,334.35,334.52,899.0,334.36,334.66,334.35,334.52,899.0
2021-02-24 11:35:00,334.46,335.25,334.35,334.92,8097.0,334.46,335.25,334.35,334.92,8097.0
2021-02-24 11:40:00,334.82,335.11,334.56,334.91,3002.0,334.82,335.11,334.56,334.91,3002.0
2021-02-24 11:45:00,335.05,335.6,334.98,335.36,3211.0,335.05,335.6,334.98,335.36,3211.0
2021-02-24 11:50:00,335.44,335.44,335.1,335.28,1056.0,335.44,335.44,335.1,335.28,1056.0
2021-02-24 11:55:00,335.25,335.91,335.08,335.71,5473.0,335.25,335.91,335.08,335.71,5473.0
2021-02-24 12:00:00,335.62,335.65,335.2,335.62,2988.0,335.62,335.65,335.2,335.62,2988.0
2021-02-24 12:05:00,335.43,335.81,335.07,335.69,8628.0,335.43,335.81,335.07,335.69,8628.0
2021-02-24 12:10:00,335.61,335.61,334.99,335.42,2802.0,335.61,335.61,334.99,335.42,2802.0
2021-02-24 12:15:00,335.31,335.33,334.58,334.84,1148.0,335.31,335.33,334.58,334.84,1148.0
2021-02-24 12:20:00,334.65,334.71,334.54,334.63,600.0,334.65,334.71,334.54,334.63,600.0
2021-02-24 12:25:00,334.73,335.71,334.73,335.71,4110.0,334.73,335.71,334.73,335.71,4110.0
2021-02-24 12:30:00,335.71,335.72,335.57,335.57,1937.0,335.71,335.72,335.57,335.57,1937.0
2021-02-24 12:35:00,335.72,335.89,335.6,335.7,900.0,335.72,335.89,335.6,335.7,900.0
2021-02-24 12:40:00,335.68,336.29,335.52,336.05,3640.0,335.68,336.29,335.52,336.05,3640.0
2021-02-24 12:45:00,335.9,336.05,335.63,335.83,2197.0,335.9,336.05,335.63,335.83,2197.0
2021-02-24 12:50:00,335.71,335.85,335.45,335.46,1957.0,335.71,335.85,335.45,335.46,1957.0
2021-02-24 12:55:00,335.47,335.49,335.2,335.2,600.0,335.47,335.49,335.2,335.2,600.0
2021-02-24 13:00:00,335.46,335.46,334.67,334.87,3689.0,335.46,335.46,334.67,334.87,3689.0
2021-02-24 13:05:00,334.97,335.36,334.56,334.76,2800.0,334.97,335.36,334.56,334.76,2800.0
2021-02-24 13:10:00,334.59,334.67,334.44,334.44,500.0,334.59,334.67,334.44,334.44,500.0
2021-02-24 13:15:00,334.28,334.73,334.15,334.45,1388.0,334.28,334.73,334.15,334.45,1388.0
2021-02-24 13:20:00,334.36,334.53,333.96,334.02,2700.0,334.36,334.53,333.96,334.02,2700.0
2021-02-24 13:25:00,334.09,334.88,334.09,334.74,2649.0,334.09,334.88,334.09,334.74,2649.0
2021-02-24 13:30:00,335.03,335.03,334.41,334.41,1800.0,335.03,335.03,334.41,334.41,1800.0
2021-02-24 13:35:00,334.39,334.41,334.03,334.03,4152.0,334.39,334.41,334.03,334.03,4152.0
2021-02-24 13:40:00,333.82,333.91,333.62,333.66,1400.0,333.82,333.91,333.62,333.66,1400.0
2021-02-24 13:45:00,333.86,333.86,333.15,333.33,1539.0,333.86,333.86,333.15,333.33,1539.0
2021-02-24 13:50:00,333.19,333.5,332.97,333.25,5533.0,333.19,333.5,332.97,333.25,5533.0
2021-02-24 13:55:00,333.18,333.3,332.87,332.95,1600.0,333.18,333.3,332.87,332.95,1600.0
2021-02-24 14:00:00,333.18,333.56,333.01,333.01,2078.0,333.18,333.56,333.01,333.01,2078.0
2021-02-24 14:05:00,333.1,333.36,333.0,333.36,1199.0,333.1,333.36,333.0,333.36,1199.0
2021-02-24 14:10:00,333.46,333.55,333.0,333.36,1004.0,333.46,333.55,333.0,333.36,1004.0
2021-02-24 14:15:00,333.26,333.34,332.71,332.82,2890.0,333.26,333.34,332.71,332.82,2890.0
2021-02-24 14:20:00,332.91,332.97,332.76,332.97,1220.0,332.91,332.97,332.76,332.97,1220.0
2021-02-24 14:25:00,333.0,333.39,332.79,333.07,2087.0,333.0,333.39,332.79,333.07,2087.0
2021-02-24 14:30:00,333.22,333.55,333.22,333.4,1500.0,333.22,333.55,333.22,333.4,1500.0
2021-02-24 14:35:00,333.39,333.39,333.2,333.24,917.0,333.39,333.39,333.2,333.24,917.0
2021-02-24 14:40:00,333.35,333.46,333.34,333.46,600.0,333.35,333.46,333.34,333.46,600.0
2021-02-24 14:45:00,333.42,333.42,332.5,332.6,5465.0,333.42,333.42,332.5,332.6,5465.0
2021-02-24 14:50:00,332.44,332.68,332.38,332.68,1000.0,332.44,332.68,332.38,332.68,1000.0
2021-02-24 14:55:00,332.85,333.37,332.67,332.97,1200.0,332.85,333.37,332.67,332.97,1200.0
2021-02-24 15:00:00,333.22,333.73,333.22,333.48,1600.0,333.22,333.73,333.22,333.48,1600.0
2021-02-24 15:05:00,333.57,333.86,333.28,333.61,1138.0,333.57,333.86,333.28,333.61,1138.0
2021-02-24 15:10:00,333.66,333.94,333.61,333.9,1800.0,333.66,333.94,333.61,333.9,1800.0
2021-02-24 15:15:00,333.96,334.33,333.96,334.19,2200.0,333.96,334.33,333.96,334.19,2200.0
2021-02-24 15:20:00,334.12,334.49,334.09,334.31,2566.0,334.12,334.49,334.09,334.31,2566.0
2021-02-24 15:25:00,334.18,334.86,334.18,334.84,4111.0,334.18,334.86,334.18,334.84,4111.0
2021-02-24 15:30:00,334.86,335.7,334.86,335.56,3447.0,334.86,335.7,334.86,335.56,3447.0
2021-02-24 15:35:00,335.62,335.87,335.39,335.53,6618.0,335.62,335.87,335.39,335.53,6618.0
2021-02-24 15:40:00,335.53,335.53,335.15,335.22,8051.0,335.53,335.53,335.15,335.22,8051.0
2021-02-24 15:45:00,335.17,335.74,335.05,335.55,5134.0,335.17,335.74,335.05,335.55,5134.0
2021-02-24 15:50:00,335.62,335.77,335.21,335.21,8339.0,335.62,335.77,335.21,335.21,8339.0
2021-02-24 15:55:00,335.02,335.23,334.02,334.03,46442.0,335.02,335.23,334.02,334.03,46442.0
2021-02-25 09:30:00,336.84,338.26,334.54,337.16,12642.0,336.84,338.26,334.54,337.16,12642.0
2021-02-25 09:35:00,336.6,337.34,335.52,337.34,4423.0,336.6,337.34,335.52,337.34,4423.0
2021-02-25 09:40:00,336.99,336.99,333.75,334.7,3400.0,336.99,336.99,333.75,334.7,3400.0
2021-02-25 09:45:00,335.29,335.44,333.86,334.08,3545.0,335.29,335.44,333.86,334.08,3545.0
2021-02-25 09:50:00,334.3,335.6,334.29,334.73,2507.0,334.3,335.6,334.29,334.73,2507.0
2021-02-25 09:55:00,335.3,335.59,334.88,335.59,5171.0,335.3,335.59,334.88,335.59,5171.0
2021-02-25 10:00:00,335.35,335.42,334.64,334.92,1800.0,335.35,335.42,334.64,334.92,1800.0
2021-02-25 10:05:00,334.68,334.9,333.61,333.75,6998.0,334.68,334.9,333.61,333.75,6998.0
2021-02-25 10:10:00,334.14,334.24,333.84,333.91,1201.0,334.14,334.24,333.84,333.91,1201.0
2021-02-25 10:15:00,333.8,334.3,333.27,334.09,5405.0,333.8,334.3,333.27,334.09,5405.0
2021-02-25 10:20:00,333.71,335.01,333.71,335.0,2551.0,333.71,335.01,333.71,335.0,2551.0
2021-02-25 10:25:00,334.71,334.97,334.25,334.25,2000.0,334.71,334.97,334.25,334.25,2000.0
2021-02-25 10:30:00,334.45,334.45,332.76,333.2,1323.0,334.45,334.45,332.76,333.2,1323.0
2021-02-25 10:35:00,333.17,333.17,332.1,333.09,2324.0,333.17,333.17,332.1,333.09,2324.0
2021-02-25 10:40:00,333.33,334.66,333.33,334.66,2300.0,333.33,334.66,333.33,334.66,2300.0
2021-02-25 10:45:00,334.61,334.64,333.62,334.04,4146.0,334.61,334.64,333.62,334.04,4146.0
2021-02-25 10:50:00,334.0,334.97,333.17,334.97,18103.0,334.0,334.97,333.17,334.97,18103.0
2021-02-25 10:55:00,334.98,335.93,334.97,335.87,7116.0,334.98,335.93,334.97,335.87,7116.0
2021-02-25 11:00:00,335.8,336.0,335.42,335.88,5371.0,335.8,336.0,335.42,335.88,5371.0
2021-02-25 11:05:00,335.84,336.04,335.54,335.89,4723.0,335.84,336.04,335.54,335.89,4723.0
2021-02-25 11:10:00,336.22,336.22,335.35,335.36,1444.0,336.22,336.22,335.35,335.36,1444.0
2021-02-25 11:15:00,335.28,336.64,335.16,336.14,5597.0,335.28,336.64,335.16,336.14,5597.0
2021-02-25 11:20:00,336.3,336.85,336.07,336.56,1823.0,336.3,336.85,336.07,336.56,1823.0
2021-02-25 11:25:00,336.74,336.74,336.02,336.22,2940.0,336.74,336.74,336.02,336.22,2940.0
2021-02-25 11:30:00,336.22,337.18,336.22,337.0,5904.0,336.22,337.18,336.22,337.0,5904.0
2021-02-25 11:35:00,336.89,337.13,336.66,336.96,2729.0,336.89,337.13,336.66,336.96,2729.0
2021-02-25 11:40:00,336.8,336.8,336.28,336.5,1264.0,336.8,336.8,336.28,336.5,1264.0
2021-02-25 11:45:00,336.31,336.59,335.58,336.1,5825.0,336.31,336.59,335.58,336.1,5825.0
2021-02-25 11:50:00,335.98,336.51,335.38,336.16,2550.0,335.98,336.51,335.38,336.16,2550.0
2021-02-25 11:55:00,336.13,336.65,336.0,336.21,900.0,336.13,336.65,336.0,336.21,900.0
2021-02-25 12:00:00,336.0,336.68,335.4,336.43,11255.0,336.0,336.68,335.4,336.43,11255.0
2021-02-25 12:05:00,336.35,336.35,335.08,335.25,2400.0,336.35,336.35,335.08,335.25,2400.0
2021-02-25 12:10:00,335.0,336.22,334.47,335.93,3715.0,335.0,336.22,334.47,335.93,3715.0
2021-02-25 12:15:00,335.9,337.0,335.66,336.15,11500.0,335.9,337.0,335.66,336.15,11500.0
2021-02-25 12:20:00,336.02,336.04,335.2,335.78,6411.0,336.02,336.04,335.2,335.78,6411.0
2021-02-25 12:25:00,335.14,335.14,333.85,333.98,1703.0,335.14,335.14,333.85,333.98,1703.0
2021-02-25 12:30:00,333.61,333.61,331.12,331.81,10045.0,333.61,333.61,331.12,331.81,10045.0
2021-02-25 12:35:00,331.54,332.86,331.13,332.86,3121.0,331.54,332.86,331.13,332.86,3121.0
2021-02-25 12:40:00,332.88,332.89,331.73,331.99,4222.0,332.88,332.89,331.73,331.99,4222.0
2021-02-25 12:45:00,332.08,333.06,331.75,333.06,2430.0,332.08,333.06,331.75,333.06,2430.0
2021-02-25 12:50:00,332.64,332.85,332.0,332.2,5923.0,332.64,332.85,332.0,332.2,5923.0
2021-02-25 12:55:00,331.34,331.4,329.81,329.82,6185.0,331.34,331.4,329.81,329.82,6185.0
2021-02-25 13:00:00,329.61,329.85,328.31,329.06,2000.0,329.61,329.85,328.31,329.06,2000.0
2021-02-25 13:05:00,328.64,329.23,327.73,329.23,15983.0,328.64,329.23,327.73,329.23,15983.0
2021-02-25 13:10:00,329.21,329.57,329.03,329.38,2735.0,329.21,329.57,329.03,329.38,2735.0
2021-02-25 13:15:00,329.36,329.6,329.14,329.38,1200.0,329.36,329.6,329.14,329.38,1200.0
2021-02-25 13:20:00,329.54,330.01,329.18,329.38,2058.0,329.54,330.01,329.18,329.38,2058.0
2021-02-25 13:25:00,329.51,330.39,329.51,330.07,900.0,329.51,330.39,329.51,330.07,900.0
2021-02-25 13:30:00,330.18,330.18,329.46,329.66,913.0,330.18,330.18,329.46,329.66,913.0
2021-02-25 13:35:00,330.03,330.74,329.56,330.52,1500.0,330.03,330.74,329.56,330.52,1500.0
2021-02-25 13:40:00,330.63,331.79,330.63,331.79,790.0,330.63,331.79,330.63,331.79,790.0
2021-02-25 13:45:00,331.87,331.99,331.51,331.75,3203.0,331.87,331.99,331.51,331.75,3203.0
2021-02-25 13:50:00,331.74,331.91,330.95,331.1,4384.0,331.74,331.91,330.95,331.1,4384.0
2021-02-25 13:55:00,331.16,331.88,331.15,331.88,3284.0,331.16,331.88,331.15,331.88,3284.0
2021-02-25 14:00:00,331.76,332.04,331.74,331.91,1794.0,331.76,332.04,331.74,331.91,1794.0
2021-02-25 14:05:00,332.44,332.86,332.23,332.86,700.0,332.44,332.86,332.23,332.86,700.0
2021-02-25 14:10:00,333.26,333.77,332.7,333.0,5751.0,333.26,333.77,332.7,333.0,5751.0
2021-02-25 14:15:00,333.16,333.41,333.08,333.25,1172.0,333.16,333.41,333.08,333.25,1172.0
2021-02-25 14:20:00,333.59,334.22,333.59,333.82,2178.0,333.59,334.22,333.59,333.82,2178.0
2021-02-25 14:25:00,333.51,333.9,333.4,333.9,1300.0,333.51,333.9,333.4,333.9,1300.0
2021-02-25 14:30:00,333.9,333.93,333.48,333.49,1400.0,333.9,333.93,333.48,333.49,1400.0
2021-02-25 14:35:00,333.08,333.65,332.87,332.94,4100.0,333.08,333.65,332.87,332.94,4100.0
2021-02-25 14:40:00,333.26,333.84,333.26,333.52,900.0,333.26,333.84,333.26,333.52,900.0
2021-02-25 14:45:00,333.63,333.75,332.18,332.18,2781.0,333.63,333.75,332.18,332.18,2781.0
2021-02-25 14:50:00,332.6,332.65,331.94,331.94,2938.0,332.6,332.65,331.94,331.94,2938.0
2021-02-25 14:55:00,332.09,332.18,330.94,330.94,4859.0,332.09,332.18,330.94,330.94,4859.0
2021-02-25 15:00:00,331.32,331.77,330.13,330.13,4481.0,331.32,331.77,330.13,330.13,4481.0
2021-02-25 15:05:00,330.6,330.72,330.0,330.0,2000.0,330.6,330.72,330.0,330.0,2000.0
2021-02-25 15:10:00,330.29,330.33,329.82,330.01,2060.0,330.29,330.33,329.82,330.01,2060.0
2021-02-25 15:15:00,330.19,330.2,329.43,329.65,24730.0,330.19,330.2,329.43,329.65,24730.0
2021-02-25 15:20:00,329.9,330.74,329.89,330.32,19713.0,329.9,330.74,329.89,330.32,19713.0
2021-02-25 15:25:00,330.5,330.5,329.66,329.66,2780.0,330.5,330.5,329.66,329.66,2780.0
2021-02-25 15:30:00,329.57,329.75,328.99,329.03,3505.0,329.57,329.75,328.99,329.03,3505.0
2021-02-25 15:35:00,329.15,329.57,327.8,328.36,12343.0,329.15,329.57,327.8,328.36,12343.0
2021-02-25 15:40:00,328.53,328.63,327.76,328.38,11404.0,328.53,328.63,327.76,328.38,11404.0
2021-02-25 15:45:00,328.59,329.24,328.31,329.23,7700.0,328.59,329.24,328.31,329.23,7700.0
2021-02-25 15:50:00,329.03,329.79,328.61,329.54,13785.0,329.03,329.79,328.61,329.54,13785.0
2021-02-25 15:55:00,329.54,329.54,327.46,327.48,33948.0,329.54,329.54,327.46,327.48,33948.0
2021-02-26 09:30:00,329.26,331.51,328.03,330.58,4632.0,329.26,331.51,328.03,330.58,4632.0
2021-02-26 09:35:00,330.0,331.12,329.04,331.01,1400.0,330.0,331.12,329.04,331.01,1400.0
2021-02-26 09:40:00,331.31,332.27,330.76,331.72,3048.0,331.31,332.27,330.76,331.72,3048.0
2021-02-26 09:45:00,330.44,331.42,329.84,329.97,3980.0,330.44,331.42,329.84,329.97,3980.0
2021-02-26 09:50:00,330.34,330.34,329.28,329.51,2522.0,330.34,330.34,329.28,329.51,2522.0
2021-02-26 09:55:00,329.24,329.24,327.53,328.34,1995.0,329.24,329.24,327.53,328.34,1995.0
2021-02-26 10:00:00,328.17,328.49,327.64,328.49,4701.0,328.17,328.49,327.64,328.49,4701.0
2021-02-26 10:05:00,328.52,328.66,326.72,326.75,3416.0,328.52,328.66,326.72,326.75,3416.0
2021-02-26 10:10:00,326.78,327.58,326.44,326.78,3692.0,326.78,327.58,326.44,326.78,3692.0
2021-02-26 10:15:00,326.3,326.38,325.67,325.8,2315.0,326.3,326.38,325.67,325.8,2315.0
2021-02-26 10:20:00,325.8,325.8,325.05,325.21,1432.0,325.8,325.8,325.05,325.21,1432.0
2021-02-26 10:25:00,325.52,326.43,323.89,323.89,1920.0,325.52,326.43,323.89,323.89,1920.0
2021-02-26 10:30:00,324.15,325.26,323.91,324.57,4771.0,324.15,325.26,323.91,324.57,4771.0
2021-02-26 10:35:00,324.59,325.62,323.99,325.28,3960.0,324.59,325.62,323.99,325.28,3960.0
2021-02-26 10:40:00,325.05,326.1,324.93,326.1,3730.0,325.05,326.1,324.93,326.1,3730.0
2021-02-26 10:45:00,325.99,326.87,325.86,326.64,8020.0,325.99,326.87,325.86,326.64,8020.0
2021-02-26 10:50:00,326.46,327.6,326.09,327.44,3790.0,326.46,327.6,326.09,327.44,3790.0
2021-02-26 10:55:00,327.23,327.67,326.92,326.92,2602.0,327.23,327.67,326.92,326.92,2602.0
2021-02-26 11:00:00,327.08,328.28,326.98,327.92,4600.0,327.08,328.28,326.98,327.92,4600.0
2021-02-26 11:05:00,328.2,328.44,327.9,327.93,3517.0,328.2,328.44,327.9,327.93,3517.0
2021-02-26 11:10:00,328.3,328.43,327.9,328.11,1200.0,328.3,328.43,327.9,328.11,1200.0
2021-02-26 11:15:00,328.14,329.26,327.82,327.82,2200.0,328.14,329.26,327.82,327.82,2200.0
2021-02-26 11:20:00,328.23,328.23,327.64,327.64,1300.0,328.23,328.23,327.64,327.64,1300.0
2021-02-26 11:25:00,327.71,327.72,326.9,327.06,3713.0,327.71,327.72,326.9,327.06,3713.0
2021-02-26 11:30:00,327.06,327.27,326.84,327.0,3647.0,327.06,327.27,326.84,327.0,3647.0
2021-02-26 11:35:00,327.0,327.72,326.7,327.35,4292.0,327.0,327.72,326.7,327.35,4292.0
2021-02-26 11:40:00,327.6,327.72,327.2,327.39,2702.0,327.6,327.72,327.2,327.39,2702.0
2021-02-26 11:45:00,327.49,327.49,326.29,326.9,1967.0,327.49,327.49,326.29,326.9,1967.0
2021-02-26 11:50:00,326.79,326.81,326.3,326.5,2307.0,326.79,326.81,326.3,326.5,2307.0
2021-02-26 11:55:00,326.59,326.9,326.34,326.43,3814.0,326.59,326.9,326.34,326.43,3814.0
2021-02-26 12:00:00,326.5,326.51,325.89,325.93,3000.0,326.5,326.51,325.89,325.93,3000.0
2021-02-26 12:05:00,325.65,327.44,325.64,327.44,3804.0,325.65,327.44,325.64,327.44,3804.0
2021-02-26 12:10:00,327.24,327.24,326.49,326.57,6086.0,327.24,327.24,326.49,326.57,6086.0
2021-02-26 12:15:00,326.8,327.22,326.65,327.12,4300.0,326.8,327.22,326.65,327.12,4300.0
2021-02-26 12:20:00,327.13,327.56,326.99,327.5,3605.0,327.13,327.56,326.99,327.5,3605.0
2021-02-26 12:25:00,327.5,327.52,326.75,327.0,3817.0,327.5,327.52,326.75,327.0,3817.0
2021-02-26 12:30:00,326.97,327.02,326.72,326.72,2710.0,326.97,327.02,326.72,326.72,2710.0
2021-02-26 12:35:00,326.95,327.08,326.53,326.53,2400.0,326.95,327.08,326.53,326.53,2400.0
2021-02-26 12:40:00,326.47,326.74,326.44,326.47,1020.0,326.47,326.74,326.44,326.47,1020.0
2021-02-26 12:45:00,326.56,326.6,326.36,326.5,1100.0,326.56,326.6,326.36,326.5,1100.0
2021-02-26 12:50:00,326.35,326.35,325.32,325.32,14483.0,326.35,326.35,325.32,325.32,14483.0
2021-02-26 12:55:00,325.34,325.34,323.73,324.2,8774.0,325.34,325.34,323.73,324.2,8774.0
2021-02-26 13:00:00,324.27,324.45,323.35,323.66,7729.0,324.27,324.45,323.35,323.66,7729.0
2021-02-26 13:05:00,324.1,324.29,323.75,324.19,1726.0,324.1,324.29,323.75,324.19,1726.0
2021-02-26 13:10:00,324.72,325.07,324.47,325.07,700.0,324.72,325.07,324.47,325.07,700.0
2021-02-26 13:15:00,325.0,325.13,324.63,324.87,1655.0,325.0,325.13,324.63,324.87,1655.0
2021-02-26 13:20:00,325.0,325.07,324.73,325.0,700.0,325.0,325.07,324.73,325.0,700.0
2021-02-26 13:25:00,324.94,325.1,324.65,324.81,1800.0,324.94,325.1,324.65,324.81,1800.0
2021-02-26 13:30:00,324.72,324.74,323.97,324.42,2300.0,324.72,324.74,323.97,324.42,2300.0
2021-02-26 13:35:00,324.49,324.5,323.92,324.5,1840.0,324.49,324.5,323.92,324.5,1840.0
2021-02-26 13:40:00,324.19,324.66,324.19,324.5,20986.0,324.19,324.66,324.19,324.5,20986.0
2021-02-26 13:45:00,324.71,324.99,323.29,323.42,11397.0,324.71,324.99,323.29,323.42,11397.0
2021-02-26 13:50:00,323.5,323.74,322.96,323.04,5117.0,323.5,323.74,322.96,323.04,5117.0
2021-02-26 13:55:00,323.06,324.59,323.05,323.52,3000.0,323.06,324.59,323.05,323.52,3000.0
2021-02-26 14:00:00,323.82,324.75,322.87,322.98,5835.0,323.82,324.75,322.87,322.98,5835.0
2021-02-26 14:05:00,323.03,323.29,322.52,322.92,2828.0,323.03,323.29,322.52,322.92,2828.0
2021-02-26 14:10:00,322.82,323.03,322.61,322.62,2100.0,322.82,323.03,322.61,322.62,2100.0
2021-02-26 14:15:00,322.64,322.79,320.95,320.95,4261.0,322.64,322.79,320.95,320.95,4261.0
2021-02-26 14:20:00,320.99,321.78,320.74,321.57,3255.0,320.99,321.78,320.74,321.57,3255.0
2021-02-26 14:25:00,321.59,322.3,321.59,322.22,1000.0,321.59,322.3,321.59,322.22,1000.0
2021-02-26 14:30:00,321.94,322.71,321.94,322.65,1100.0,321.94,322.71,321.94,322.65,1100.0
2021-02-26 14:35:00,322.93,322.93,322.08,322.17,4202.0,322.93,322.93,322.08,322.17,4202.0
2021-02-26 14:40:00,322.11,322.11,321.42,321.45,3500.0,322.11,322.11,321.42,321.45,3500.0
2021-02-26 14:45:00,321.49,322.5,321.43,322.5,1858.0,321.49,322.5,321.43,322.5,1858.0
2021-02-26 14:50:00,322.26,322.6,322.22,322.6,1400.0,322.26,322.6,322.22,322.6,1400.0
2021-02-26 14:55:00,322.93,322.93,322.01,322.01,3100.0,322.93,322.93,322.01,322.01,3100.0
2021-02-26 15:00:00,322.08,322.95,322.07,322.8,4319.0,322.08,322.95,322.07,322.8,4319.0
2021-02-26 15:05:00,322.64,323.2,322.49,322.97,3000.0,322.64,323.2,322.49,322.97,3000.0
2021-02-26 15:10:00,323.56,323.56,322.92,323.1,1800.0,323.56,323.56,322.92,323.1,1800.0
2021-02-26 15:15:00,323.08,323.22,322.44,322.61,5513.0,323.08,323.22,322.44,322.61,5513.0
2021-02-26 15:20:00,322.7,322.99,322.43,322.43,2910.0,322.7,322.99,322.43,322.43,2910.0
2021-02-26 15:25:00,322.28,322.28,322.1,322.23,1530.0,322.28,322.28,322.1,322.23,1530.0
2021-02-26 15:30:00,322.2,322.34,321.65,321.67,13107.0,322.2,322.34,321.65,321.67,13107.0
2021-02-26 15:35:00,321.71,322.24,321.69,322.13,4999.0,321.71,322.24,321.69,322.13,4999.0
2021-02-26 15:40:00,322.12,323.18,322.0,322.73,8409.0,322.12,323.18,322.0,322.73,8409.0
2021-02-26 15:45:00,322.86,324.27,322.73,324.25,10057.0,322.86,324.27,322.73,324.25,10057.0
2021-02-26 15:50:00,323.93,324.37,322.87,323.49,22255.0,323.93,324.37,322.87,323.49,22255.0
2021-02-26 15:55:00,323.54,323.9,321.96,321.96,57526.0,323.54,323.9,321.96,321.96,57526.0
2021-03-01 09:30:00,326.77,330.79,326.77,328.46,21740.0,326.77,330.79,326.77,328.46,21740.0
2021-03-01 09:35:00,328.17,329.53,328.01,329.22,15291.0,328.17,329.53,328.01,329.22,15291.0
2021-03-01 09:40:00,329.47,331.54,329.36,331.25,5594.0,329.47,331.54,329.36,331.25,5594.0
2021-03-01 09:45:00,331.65,332.17,331.01,331.97,7250.0,331.65,332.17,331.01,331.97,7250.0
2021-03-01 09:50:00,332.33,332.57,330.66,330.66,7621.0,332.33,332.57,330.66,330.66,7621.0
2021-03-01 09:55:00,330.79,331.0,330.21,330.76,16537.0,330.79,331.0,330.21,330.76,16537.0
2021-03-01 10:00:00,330.92,332.73,330.47,332.58,14244.0,330.92,332.73,330.47,332.58,14244.0
2021-03-01 10:05:00,332.69,332.7,331.61,331.66,2827.0,332.69,332.7,331.61,331.66,2827.0
2021-03-01 10:10:00,332.09,332.51,331.83,332.12,2875.0,332.09,332.51,331.83,332.12,2875.0
2021-03-01 10:15:00,332.49,334.48,331.9,334.24,16857.0,332.49,334.48,331.9,334.24,16857.0
2021-03-01 10:20:00,334.42,334.94,334.12,334.94,2900.0,334.42,334.94,334.12,334.94,2900.0
2021-03-01 10:25:00,334.43,334.44,333.7,333.92,3225.0,334.43,334.44,333.7,333.92,3225.0
2021-03-01 10:30:00,333.92,334.75,333.54,334.37,8700.0,333.92,334.75,333.54,334.37,8700.0
2021-03-01 10:35:00,334.6,335.08,334.38,334.38,19951.0,334.6,335.08,334.38,334.38,19951.0
2021-03-01 10:40:00,334.63,334.66,333.59,334.07,5100.0,334.63,334.66,333.59,334.07,5100.0
2021-03-01 10:45:00,334.09,334.49,333.63,334.28,4500.0,334.09,334.49,333.63,334.28,4500.0
2021-03-01 10:50:00,334.35,334.68,334.0,334.68,6423.0,334.35,334.68,334.0,334.68,6423.0
2021-03-01 10:55:00,334.61,335.0,334.35,334.82,10175.0,334.61,335.0,334.35,334.82,10175.0
2021-03-01 11:00:00,334.86,335.0,334.27,334.32,11110.0,334.86,335.0,334.27,334.32,11110.0
2021-03-01 11:05:00,334.51,335.54,334.0,335.54,8706.0,334.51,335.54,334.0,335.54,8706.0
2021-03-01 11:10:00,335.92,338.21,335.92,338.21,8076.0,335.92,338.21,335.92,338.21,8076.0
2021-03-01 11:15:00,338.42,338.57,337.82,338.37,5626.0,338.42,338.57,337.82,338.37,5626.0
2021-03-01 11:20:00,338.28,339.08,338.28,338.77,2700.0,338.28,339.08,338.28,338.77,2700.0
2021-03-01 11:25:00,338.83,339.04,337.71,338.28,1750.0,338.83,339.04,337.71,338.28,1750.0
2021-03-01 11:30:00,338.18,338.18,337.69,338.13,1900.0,338.18,338.18,337.69,338.13,1900.0
2021-03-01 11:35:00,338.14,338.45,338.07,338.07,3564.0,338.14,338.45,338.07,338.07,3564.0
2021-03-01 11:40:00,338.08,338.57,338.08,338.37,1946.0,338.08,338.57,338.08,338.37,1946.0
2021-03-01 11:45:00,338.31,338.32,338.01,338.32,2700.0,338.31,338.32,338.01,338.32,2700.0
2021-03-01 11:50:00,338.13,338.27,337.62,337.63,1400.0,338.13,338.27,337.62,337.63,1400.0
2021-03-01 11:55:00,337.44,337.85,337.41,337.62,1201.0,337.44,337.85,337.41,337.62,1201.0
2021-03-01 12:00:00,337.57,337.7,337.2,337.26,900.0,337.57,337.7,337.2,337.26,900.0
2021-03-01 12:05:00,337.26,337.76,337.26,337.5,1200.0,337.26,337.76,337.26,337.5,1200.0
2021-03-01 12:10:00,337.53,337.53,336.93,337.1,1000.0,337.53,337.53,336.93,337.1,1000.0
2021-03-01 12:15:00,337.0,337.0,336.49,336.78,1100.0,337.0,337.0,336.49,336.78,1100.0
2021-03-01 12:20:00,336.82,337.05,336.8,337.05,800.0,336.82,337.05,336.8,337.05,800.0
2021-03-01 12:25:00,337.25,337.71,337.01,337.01,2724.0,337.25,337.71,337.01,337.01,2724.0
2021-03-01 12:30:00,337.36,337.36,336.85,336.9,1800.0,337.36,337.36,336.85,336.9,1800.0
2021-03-01 12:35:00,336.84,337.3,336.75,337.3,701.0,336.84,337.3,336.75,337.3,701.0
2021-03-01 12:40:00,337.01,337.01,336.61,336.61,1900.0,337.01,337.01,336.61,336.61,1900.0
2021-03-01 12:45:00,336.77,337.27,336.77,337.27,1100.0,336.77,337.27,336.77,337.27,1100.0
2021-03-01 12:50:00,337.21,337.45,337.15,337.15,950.0,337.21,337.45,337.15,337.15,950.0
2021-03-01 12:55:00,337.43,337.43,336.5,336.53,1900.0,337.43,337.43,336.5,336.53,1900.0
2021-03-01 13:00:00,336.34,336.64,336.09,336.48,3418.0,336.34,336.64,336.09,336.48,3418.0
2021-03-01 13:05:00,336.4,336.61,336.33,336.42,1800.0,336.4,336.61,336.33,336.42,1800.0
2021-03-01 13:10:00,336.45,337.04,336.38,336.98,2000.0,336.45,337.04,336.38,336.98,2000.0
2021-03-01 13:15:00,336.81,336.81,336.33,336.58,1550.0,336.81,336.81,336.33,336.58,1550.0
2021-03-01 13:20:00,336.51,337.12,336.51,336.64,1483.0,336.51,337.12,336.51,336.64,1483.0
2021-03-01 13:25:00,336.58,336.78,336.58,336.78,400.0,336.58,336.78,336.58,336.78,400.0
2021-03-01 13:30:00,337.02,337.79,337.02,337.79,2304.0,337.02,337.79,337.02,337.79,2304.0
2021-03-01 13:35:00,338.0,338.42,337.89,338.42,2866.0,338.0,338.42,337.89,338.42,2866.0
2021-03-01 13:40:00,338.42,338.77,338.27,338.52,3011.0,338.42,338.77,338.27,338.52,3011.0
2021-03-01 13:45:00,338.42,338.55,338.07,338.07,2605.0,338.42,338.55,338.07,338.07,2605.0
2021-03-01 13:50:00,338.28,338.45,337.98,338.21,2271.0,338.28,338.45,337.98,338.21,2271.0
2021-03-01 13:55:00,338.32,338.57,338.15,338.15,2027.0,338.32,338.57,338.15,338.15,2027.0
2021-03-01 14:00:00,338.28,338.86,338.27,338.86,1700.0,338.28,338.86,338.27,338.86,1700.0
2021-03-01 14:05:00,338.91,339.54,338.85,339.36,6390.0,338.91,339.54,338.85,339.36,6390.0
2021-03-01 14:10:00,339.36,340.0,339.36,339.52,3489.0,339.36,340.0,339.36,339.52,3489.0
2021-03-01 14:15:00,339.35,339.43,338.01,338.25,8295.0,339.35,339.43,338.01,338.25,8295.0
2021-03-01 14:20:00,338.64,338.89,338.64,338.88,1408.0,338.64,338.89,338.64,338.88,1408.0
2021-03-01 14:25:00,338.88,339.06,338.8,339.04,1700.0,338.88,339.06,338.8,339.04,1700.0
2021-03-01 14:30:00,339.16,339.42,339.01,339.3,2561.0,339.16,339.42,339.01,339.3,2561.0
2021-03-01 14:35:00,339.42,339.5,339.14,339.17,2352.0,339.42,339.5,339.14,339.17,2352.0
2021-03-01 14:40:00,339.39,340.15,339.12,340.15,9267.0,339.39,340.15,339.12,340.15,9267.0
2021-03-01 14:45:00,339.96,340.08,339.05,339.29,7579.0,339.96,340.08,339.05,339.29,7579.0
2021-03-01 14:50:00,339.35,339.72,339.34,339.72,3520.0,339.35,339.72,339.34,339.72,3520.0
2021-03-01 14:55:00,339.55,339.82,339.55,339.67,2149.0,339.55,339.82,339.55,339.67,2149.0
2021-03-01 15:00:00,339.73,339.88,339.69,339.77,2000.0,339.73,339.88,339.69,339.77,2000.0
2021-03-01 15:05:00,339.7,339.7,339.21,339.21,4111.0,339.7,339.7,339.21,339.21,4111.0
2021-03-01 15:10:00,339.02,339.28,338.6,338.75,6201.0,339.02,339.28,338.6,338.75,6201.0
2021-03-01 15:15:00,338.65,338.95,338.34,338.95,2328.0,338.65,338.95,338.34,338.95,2328.0
2021-03-01 15:20:00,339.02,339.17,338.9,339.09,2050.0,339.02,339.17,338.9,339.09,2050.0
2021-03-01 15:25:00,339.11,339.24,338.85,338.87,5316.0,339.11,339.24,338.85,338.87,5316.0
2021-03-01 15:30:00,338.85,338.92,338.19,338.2,7766.0,338.85,338.92,338.19,338.2,7766.0
2021-03-01 15:35:00,338.24,338.43,337.9,338.37,14504.0,338.24,338.43,337.9,338.37,14504.0
2021-03-01 15:40:00,338.48,338.52,337.8,338.1,4650.0,338.48,338.52,337.8,338.1,4650.0
2021-03-01 15:45:00,338.0,338.89,337.88,338.8,7586.0,338.0,338.89,337.88,338.8,7586.0
2021-03-01 15:50:00,338.6,338.69,337.48,337.9,21599.0,338.6,338.69,337.48,337.9,21599.0
2021-03-01 15:55:00,337.75,338.15,337.34,337.42,23329.0,337.75,338.15,337.34,337.42,23329.0
2021-03-02 09:30:00,339.73,339.75,338.14,339.71,15894.0,339.73,339.75,338.14,339.71,15894.0
2021-03-02 09:35:00,339.71,340.47,339.06,340.47,11613.0,339.71,340.47,339.06,340.47,11613.0
2021-03-02 09:40:00,340.71,340.72,338.3,338.86,10663.0,340.71,340.72,338.3,338.86,10663.0
2021-03-02 09:45:00,338.99,340.45,338.68,339.28,9160.0,338.99,340.45,338.68,339.28,9160.0
2021-03-02 09:50:00,338.75,340.75,338.55,340.66,4629.0,338.75,340.75,338.55,340.66,4629.0
2021-03-02 09:55:00,340.87,341.28,339.96,339.96,9186.0,340.87,341.28,339.96,339.96,9186.0
2021-03-02 10:00:00,340.42,341.5,340.35,340.94,4510.0,340.42,341.5,340.35,340.94,4510.0
2021-03-02 10:05:00,341.27,341.5,340.38,340.38,4903.0,341.27,341.5,340.38,340.38,4903.0
2021-03-02 10:10:00,340.54,340.64,339.61,339.89,4256.0,340.54,340.64,339.61,339.89,4256.0
2021-03-02 10:15:00,340.16,340.94,340.01,340.01,15936.0,340.16,340.94,340.01,340.01,15936.0
2021-03-02 10:20:00,340.39,340.49,339.11,339.43,10736.0,340.39,340.49,339.11,339.43,10736.0
2021-03-02 10:25:00,339.43,339.43,337.55,337.55,5148.0,339.43,339.43,337.55,337.55,5148.0
2021-03-02 10:30:00,337.98,338.75,337.71,337.75,3100.0,337.98,338.75,337.71,337.75,3100.0
2021-03-02 10:35:00,337.83,337.99,335.0,335.41,12246.0,337.83,337.99,335.0,335.41,12246.0
2021-03-02 10:40:00,335.03,335.64,335.02,335.42,4410.0,335.03,335.64,335.02,335.42,4410.0
2021-03-02 10:45:00,335.49,336.29,335.49,336.11,3115.0,335.49,336.29,335.49,336.11,3115.0
2021-03-02 10:50:00,336.3,336.3,335.82,335.89,1600.0,336.3,336.3,335.82,335.89,1600.0
2021-03-02 10:55:00,335.76,336.37,335.69,336.37,7056.0,335.76,336.37,335.69,336.37,7056.0
2021-03-02 11:00:00,336.09,336.23,335.29,335.45,2400.0,336.09,336.23,335.29,335.45,2400.0
2021-03-02 11:05:00,335.52,335.94,335.48,335.72,2649.0,335.52,335.94,335.48,335.72,2649.0
2021-03-02 11:10:00,335.94,336.52,335.94,336.52,1548.0,335.94,336.52,335.94,336.52,1548.0
2021-03-02 11:15:00,336.25,336.9,335.75,336.9,4781.0,336.25,336.9,335.75,336.9,4781.0
2021-03-02 11:20:00,336.77,336.77,336.16,336.47,1850.0,336.77,336.77,336.16,336.47,1850.0
2021-03-02 11:25:00,336.5,336.93,336.33,336.81,3475.0,336.5,336.93,336.33,336.81,3475.0
2021-03-02 11:30:00,336.49,336.84,336.23,336.47,6219.0,336.49,336.84,336.23,336.47,6219.0
2021-03-02 11:35:00,336.53,336.83,336.38,336.58,2750.0,336.53,336.83,336.38,336.58,2750.0
2021-03-02 11:40:00,336.42,336.42,335.97,336.2,3461.0,336.42,336.42,335.97,336.2,3461.0
2021-03-02 11:45:00,336.34,336.72,336.3,336.33,6027.0,336.34,336.72,336.3,336.33,6027.0
2021-03-02 11:50:00,336.36,336.61,336.36,336.61,2300.0,336.36,336.61,336.36,336.61,2300.0
2021-03-02 11:55:00,336.4,336.64,335.91,336.33,15186.0,336.4,336.64,335.91,336.33,15186.0
2021-03-02 12:00:00,336.33,336.79,336.05,336.39,4985.0,336.33,336.79,336.05,336.39,4985.0
2021-03-02 12:05:00,336.63,337.29,336.54,336.88,3948.0,336.63,337.29,336.54,336.88,3948.0
2021-03-02 12:10:00,336.84,336.91,336.55,336.88,1510.0,336.84,336.91,336.55,336.88,1510.0
2021-03-02 12:15:00,336.87,337.73,336.87,337.7,1987.0,336.87,337.73,336.87,337.7,1987.0
2021-03-02 12:20:00,337.63,337.73,336.92,337.15,2169.0,337.63,337.73,336.92,337.15,2169.0
2021-03-02 12:25:00,337.2,337.2,336.69,337.2,1057.0,337.2,337.2,336.69,337.2,1057.0
2021-03-02 12:30:00,337.29,337.84,337.21,337.83,1830.0,337.29,337.84,337.21,337.83,1830.0
2021-03-02 12:35:00,337.77,338.41,337.48,337.61,3979.0,337.77,338.41,337.48,337.61,3979.0
2021-03-02 12:40:00,337.72,337.93,337.45,337.45,1703.0,337.72,337.93,337.45,337.45,1703.0
2021-03-02 12:45:00,337.61,337.61,337.15,337.32,2286.0,337.61,337.61,337.15,337.32,2286.0
2021-03-02 12:50:00,337.25,337.39,337.0,337.39,2200.0,337.25,337.39,337.0,337.39,2200.0
2021-03-02 12:55:00,337.34,337.34,336.66,336.82,1451.0,337.34,337.34,336.66,336.82,1451.0
2021-03-02 13:00:00,336.82,337.81,336.82,337.62,2005.0,336.82,337.81,336.82,337.62,2005.0
2021-03-02 13:05:00,337.71,337.9,337.16,337.41,7076.0,337.71,337.9,337.16,337.41,7076.0
2021-03-02 13:10:00,337.24,337.31,336.23,336.74,14511.0,337.24,337.31,336.23,336.74,14511.0
2021-03-02 13:15:00,336.51,336.97,336.51,336.53,1085.0,336.51,336.97,336.51,336.53,1085.0
2021-03-02 13:20:00,336.58,336.64,336.21,336.25,23743.0,336.58,336.64,336.21,336.25,23743.0
2021-03-02 13:25:00,336.31,336.77,336.31,336.77,2496.0,336.31,336.77,336.31,336.77,2496.0
2021-03-02 13:30:00,337.08,337.09,336.28,336.57,5263.0,337.08,337.09,336.28,336.57,5263.0
2021-03-02 13:35:00,336.74,337.11,336.73,337.11,1400.0,336.74,337.11,336.73,337.11,1400.0
2021-03-02 13:40:00,336.79,337.03,336.55,336.86,2729.0,336.79,337.03,336.55,336.86,2729.0
2021-03-02 13:45:00,337.02,337.31,336.96,337.31,4772.0,337.02,337.31,336.96,337.31,4772.0
2021-03-02 13:50:00,337.16,337.4,336.84,336.84,900.0,337.16,337.4,336.84,336.84,900.0
2021-03-02 13:55:00,337.0,337.08,336.72,336.72,1778.0,337.0,337.08,336.72,336.72,1778.0
2021-03-02 14:00:00,336.76,337.06,336.75,337.04,1996.0,336.76,337.06,336.75,337.04,1996.0
2021-03-02 14:05:00,336.87,337.11,336.55,336.68,3677.0,336.87,337.11,336.55,336.68,3677.0
2021-03-02 14:10:00,336.68,336.81,336.22,336.31,6719.0,336.68,336.81,336.22,336.31,6719.0
2021-03-02 14:15:00,336.35,336.38,336.01,336.22,2386.0,336.35,336.38,336.01,336.22,2386.0
2021-03-02 14:20:00,336.26,336.55,336.1,336.37,1516.0,336.26,336.55,336.1,336.37,1516.0
2021-03-02 14:25:00,336.19,336.21,335.52,335.52,2464.0,336.19,336.21,335.52,335.52,2464.0
2021-03-02 14:30:00,335.51,335.52,335.2,335.44,1100.0,335.51,335.52,335.2,335.44,1100.0
2021-03-02 14:35:00,335.69,335.93,335.38,335.47,1700.0,335.69,335.93,335.38,335.47,1700.0
2021-03-02 14:40:00,335.7,335.7,335.16,335.49,1200.0,335.7,335.7,335.16,335.49,1200.0
2021-03-02 14:45:00,335.44,335.98,335.37,335.97,1835.0,335.44,335.98,335.37,335.97,1835.0
2021-03-02 14:50:00,335.99,336.25,335.59,336.25,1469.0,335.99,336.25,335.59,336.25,1469.0
2021-03-02 14:55:00,336.42,337.18,336.38,336.9,1762.0,336.42,337.18,336.38,336.9,1762.0
2021-03-02 15:00:00,336.97,337.09,336.89,337.09,1000.0,336.97,337.09,336.89,337.09,1000.0
2021-03-02 15:05:00,337.27,338.26,337.27,338.26,1400.0,337.27,338.26,337.27,338.26,1400.0
2021-03-02 15:10:00,338.03,338.11,337.23,337.23,3802.0,338.03,338.11,337.23,337.23,3802.0
2021-03-02 15:15:00,337.19,337.19,336.7,337.0,1445.0,337.19,337.19,336.7,337.0,1445.0
2021-03-02 15:20:00,337.0,337.34,336.8,337.0,5213.0,337.0,337.34,336.8,337.0,5213.0
2021-03-02 15:25:00,337.25,337.43,337.09,337.43,2543.0,337.25,337.43,337.09,337.43,2543.0
2021-03-02 15:30:00,337.36,337.76,336.89,337.54,3941.0,337.36,337.76,336.89,337.54,3941.0
2021-03-02 15:35:00,337.57,337.59,337.42,337.52,1510.0,337.57,337.59,337.42,337.52,1510.0
2021-03-02 15:40:00,337.52,337.52,336.83,337.2,3638.0,337.52,337.52,336.83,337.2,3638.0
2021-03-02 15:45:00,337.29,337.95,336.93,337.08,8847.0,337.29,337.95,336.93,337.08,8847.0
2021-03-02 15:50:00,337.34,337.9,337.2,337.86,16194.0,337.34,337.9,337.2,337.86,16194.0
2021-03-02 15:55:00,337.77,337.83,336.52,336.57,30692.0,337.77,337.83,336.52,336.57,30692.0
2021-03-03 09:30:00,337.4,337.83,336.56,336.84,9668.0,337.4,337.83,336.56,336.84,9668.0
2021-03-03 09:35:00,337.51,338.39,336.72,337.4,3816.0,337.51,338.39,336.72,337.4,3816.0
2021-03-03 09:40:00,337.32,338.84,337.14,337.76,2000.0,337.32,338.84,337.14,337.76,2000.0
2021-03-03 09:45:00,338.13,338.58,337.67,337.72,6213.0,338.13,338.58,337.67,337.72,6213.0
2021-03-03 09:50:00,337.91,339.57,337.86,338.95,2327.0,337.91,339.57,337.86,338.95,2327.0
2021-03-03 09:55:00,338.44,338.44,336.78,336.93,34698.0,338.44,338.44,336.78,336.93,34698.0
2021-03-03 10:00:00,336.93,338.22,336.66,336.76,7083.0,336.93,338.22,336.66,336.76,7083.0
2021-03-03 10:05:00,336.28,337.38,336.28,337.38,2750.0,336.28,337.38,336.28,337.38,2750.0
2021-03-03 10:10:00,337.1,337.67,336.04,336.04,10116.0,337.1,337.67,336.04,336.04,10116.0
2021-03-03 10:15:00,336.35,336.67,335.47,336.11,8217.0,336.35,336.67,335.47,336.11,8217.0
2021-03-03 10:20:00,336.09,336.52,335.99,336.33,2549.0,336.09,336.52,335.99,336.33,2549.0
2021-03-03 10:25:00,336.49,337.22,336.07,336.85,28920.0,336.49,337.22,336.07,336.85,28920.0
2021-03-03 10:30:00,336.85,337.08,336.07,336.99,8073.0,336.85,337.08,336.07,336.99,8073.0
2021-03-03 10:35:00,336.93,337.94,336.73,337.94,3152.0,336.93,337.94,336.73,337.94,3152.0
2021-03-03 10:40:00,337.99,338.45,337.52,337.52,3325.0,337.99,338.45,337.52,337.52,3325.0
2021-03-03 10:45:00,337.62,338.26,337.36,338.26,3300.0,337.62,338.26,337.36,338.26,3300.0
2021-03-03 10:50:00,337.91,338.53,337.86,338.22,6547.0,337.91,338.53,337.86,338.22,6547.0
2021-03-03 10:55:00,338.27,339.2,338.22,339.12,6176.0,338.27,339.2,338.22,339.12,6176.0
2021-03-03 11:00:00,339.3,339.55,338.86,339.55,1300.0,339.3,339.55,338.86,339.55,1300.0
2021-03-03 11:05:00,339.41,339.95,339.35,339.95,4243.0,339.41,339.95,339.35,339.95,4243.0
2021-03-03 11:10:00,339.84,340.91,339.84,340.5,3075.0,339.84,340.91,339.84,340.5,3075.0
2021-03-03 11:15:00,340.43,342.26,340.43,341.83,4363.0,340.43,342.26,340.43,341.83,4363.0
2021-03-03 11:20:00,341.81,342.12,341.61,342.04,3039.0,341.81,342.12,341.61,342.04,3039.0
2021-03-03 11:25:00,342.29,343.18,342.28,342.87,2511.0,342.29,343.18,342.28,342.87,2511.0
2021-03-03 11:30:00,342.69,342.85,342.21,342.64,1906.0,342.69,342.85,342.21,342.64,1906.0
2021-03-03 11:35:00,342.17,342.37,341.57,341.57,1700.0,342.17,342.37,341.57,341.57,1700.0
2021-03-03 11:40:00,341.29,341.69,341.12,341.21,1200.0,341.29,341.69,341.12,341.21,1200.0
2021-03-03 11:45:00,340.93,340.94,340.77,340.78,1227.0,340.93,340.94,340.77,340.78,1227.0
2021-03-03 11:50:00,340.57,341.88,340.57,341.7,2670.0,340.57,341.88,340.57,341.7,2670.0
2021-03-03 11:55:00,341.7,341.95,341.53,341.53,6400.0,341.7,341.95,341.53,341.53,6400.0
2021-03-03 12:00:00,341.61,341.7,341.44,341.53,1393.0,341.61,341.7,341.44,341.53,1393.0
2021-03-03 12:05:00,341.63,341.63,341.04,341.33,777.0,341.63,341.63,341.04,341.33,777.0
2021-03-03 12:10:00,341.03,341.4,340.78,341.4,2101.0,341.03,341.4,340.78,341.4,2101.0
2021-03-03 12:15:00,341.61,341.61,340.87,340.88,701.0,341.61,341.61,340.87,340.88,701.0
2021-03-03 12:20:00,340.69,341.08,340.0,340.27,3194.0,340.69,341.08,340.0,340.27,3194.0
2021-03-03 12:25:00,340.14,340.64,340.14,340.26,1100.0,340.14,340.64,340.14,340.26,1100.0
2021-03-03 12:30:00,340.63,340.7,340.5,340.51,650.0,340.63,340.7,340.5,340.51,650.0
2021-03-03 12:35:00,340.66,340.73,340.64,340.65,500.0,340.66,340.73,340.64,340.65,500.0
2021-03-03 12:40:00,340.54,341.25,340.54,341.24,1743.0,340.54,341.25,340.54,341.24,1743.0
2021-03-03 12:45:00,341.2,341.79,341.16,341.79,1050.0,341.2,341.79,341.16,341.79,1050.0
2021-03-03 12:50:00,341.97,341.97,341.62,341.65,1150.0,341.97,341.97,341.62,341.65,1150.0
2021-03-03 12:55:00,341.5,341.58,340.99,341.0,1968.0,341.5,341.58,340.99,341.0,1968.0
2021-03-03 13:00:00,341.01,341.46,340.86,340.87,2203.0,341.01,341.46,340.86,340.87,2203.0
2021-03-03 13:05:00,340.86,341.5,340.86,340.99,1300.0,340.86,341.5,340.86,340.99,1300.0
2021-03-03 13:10:00,341.27,341.55,341.03,341.04,1250.0,341.27,341.55,341.03,341.04,1250.0
2021-03-03 13:15:00,341.08,341.63,341.08,341.57,2100.0,341.08,341.63,341.08,341.57,2100.0
2021-03-03 13:20:00,341.83,342.07,341.8,341.81,1400.0,341.83,342.07,341.8,341.81,1400.0
2021-03-03 13:25:00,341.81,342.23,341.71,342.06,1700.0,341.81,342.23,341.71,342.06,1700.0
2021-03-03 13:30:00,341.55,341.69,341.22,341.22,1097.0,341.55,341.69,341.22,341.22,1097.0
2021-03-03 13:35:00,341.34,341.64,341.34,341.56,1200.0,341.34,341.64,341.34,341.56,1200.0
2021-03-03 13:40:00,341.39,341.73,341.38,341.73,1120.0,341.39,341.73,341.38,341.73,1120.0
2021-03-03 13:45:00,341.49,341.84,341.11,341.11,1300.0,341.49,341.84,341.11,341.11,1300.0
2021-03-03 13:50:00,341.14,341.52,341.13,341.13,2000.0,341.14,341.52,341.13,341.13,2000.0
2021-03-03 13:55:00,341.04,341.08,340.45,340.64,2200.0,341.04,341.08,340.45,340.64,2200.0
2021-03-03 14:00:00,340.65,341.03,339.82,339.93,12843.0,340.65,341.03,339.82,339.93,12843.0
2021-03-03 14:05:00,339.93,339.93,337.85,338.01,29575.0,339.93,339.93,337.85,338.01,29575.0
2021-03-03 14:10:00,337.86,338.92,337.58,338.53,5200.0,337.86,338.92,337.58,338.53,5200.0
2021-03-03 14:15:00,338.36,338.36,337.78,337.79,1900.0,338.36,338.36,337.78,337.79,1900.0
2021-03-03 14:20:00,338.02,338.02,337.21,337.63,2793.0,338.02,338.02,337.21,337.63,2793.0
2021-03-03 14:25:00,337.4,338.1,337.39,337.74,1000.0,337.4,338.1,337.39,337.74,1000.0
2021-03-03 14:30:00,337.73,337.73,336.31,336.5,8973.0,337.73,337.73,336.31,336.5,8973.0
2021-03-03 14:35:00,336.67,338.27,336.39,337.5,2631.0,336.67,338.27,336.39,337.5,2631.0
2021-03-03 14:40:00,337.17,337.36,336.3,337.0,4330.0,337.17,337.36,336.3,337.0,4330.0
2021-03-03 14:45:00,336.86,336.86,335.53,335.96,5650.0,336.86,336.86,335.53,335.96,5650.0
2021-03-03 14:50:00,336.34,336.71,335.61,336.71,2000.0,336.34,336.71,335.61,336.71,2000.0
2021-03-03 14:55:00,336.4,337.04,336.0,337.04,1400.0,336.4,337.04,336.0,337.04,1400.0
2021-03-03 15:00:00,337.13,337.42,336.35,337.14,2498.0,337.13,337.42,336.35,337.14,2498.0
2021-03-03 15:05:00,337.2,337.85,337.14,337.85,3680.0,337.2,337.85,337.14,337.85,3680.0
2021-03-03 15:10:00,337.27,337.77,337.21,337.24,2910.0,337.27,337.77,337.21,337.24,2910.0
2021-03-03 15:15:00,337.24,337.39,335.62,335.89,9188.0,337.24,337.39,335.62,335.89,9188.0
2021-03-03 15:20:00,335.91,336.03,335.04,335.23,4625.0,335.91,336.03,335.04,335.23,4625.0
2021-03-03 15:25:00,335.2,336.05,335.16,335.54,4900.0,335.2,336.05,335.16,335.54,4900.0
2021-03-03 15:30:00,335.37,335.74,335.11,335.63,3834.0,335.37,335.74,335.11,335.63,3834.0
2021-03-03 15:35:00,335.51,336.07,335.3,335.34,5065.0,335.51,336.07,335.3,335.34,5065.0
2021-03-03 15:40:00,335.55,336.21,335.42,336.01,5235.0,335.55,336.21,335.42,336.01,5235.0
2021-03-03 15:45:00,336.03,336.62,335.7,335.88,6886.0,336.03,336.62,335.7,335.88,6886.0
2021-03-03 15:50:00,335.78,335.84,334.35,334.36,9820.0,335.78,335.84,334.35,334.36,9820.0
2021-03-03 15:55:00,334.36,335.21,334.23,334.23,31166.0,334.36,335.21,334.23,334.23,31166.0
2021-03-04 09:30:00,333.52,333.88,330.72,330.72,16776.0,333.52,333.88,330.72,330.72,16776.0
2021-03-04 09:35:00,330.93,332.3,330.37,330.53,4321.0,330.93,332.3,330.37,330.53,4321.0
2021-03-04 09:40:00,329.73,331.14,329.18,330.76,5175.0,329.73,331.14,329.18,330.76,5175.0
2021-03-04 09:45:00,331.14,331.19,328.0,328.3,8262.0,331.14,331.19,328.0,328.3,8262.0
2021-03-04 09:50:00,328.28,328.28,326.27,328.27,9285.0,328.28,328.28,326.27,328.27,9285.0
2021-03-04 09:55:00,328.44,328.47,327.61,327.62,8534.0,328.44,328.47,327.61,327.62,8534.0
2021-03-04 10:00:00,327.83,328.39,327.37,327.64,3504.0,327.83,328.39,327.37,327.64,3504.0
2021-03-04 10:05:00,327.09,327.81,325.42,325.62,5406.0,327.09,327.81,325.42,325.62,5406.0
2021-03-04 10:10:00,325.23,325.91,324.66,325.67,4027.0,325.23,325.91,324.66,325.67,4027.0
2021-03-04 10:15:00,325.85,326.42,325.17,325.18,5628.0,325.85,326.42,325.17,325.18,5628.0
2021-03-04 10:20:00,324.97,326.21,324.55,326.16,15973.0,324.97,326.21,324.55,326.16,15973.0
2021-03-04 10:25:00,325.69,326.01,324.36,325.18,8620.0,325.69,326.01,324.36,325.18,8620.0
2021-03-04 10:30:00,325.03,326.76,325.02,326.75,8319.0,325.03,326.76,325.02,326.75,8319.0
2021-03-04 10:35:00,326.74,327.66,326.41,327.31,8183.0,326.74,327.66,326.41,327.31,8183.0
2021-03-04 10:40:00,327.34,327.55,327.0,327.38,4400.0,327.34,327.55,327.0,327.38,4400.0
2021-03-04 10:45:00,327.38,327.67,327.06,327.67,6450.0,327.38,327.67,327.06,327.67,6450.0
2021-03-04 10:50:00,328.24,328.48,325.58,325.59,7304.0,328.24,328.48,325.58,325.59,7304.0
2021-03-04 10:55:00,325.69,326.94,325.24,326.76,4253.0,325.69,326.94,325.24,326.76,4253.0
2021-03-04 11:00:00,326.86,327.98,326.61,327.98,5078.0,326.86,327.98,326.61,327.98,5078.0
2021-03-04 11:05:00,327.61,328.22,327.02,327.47,5168.0,327.61,328.22,327.02,327.47,5168.0
2021-03-04 11:10:00,327.66,327.81,326.89,327.35,2283.0,327.66,327.81,326.89,327.35,2283.0
2021-03-04 11:15:00,326.99,328.32,326.71,328.32,2100.0,326.99,328.32,326.71,328.32,2100.0
2021-03-04 11:20:00,327.81,328.32,327.81,328.13,2000.0,327.81,328.32,327.81,328.13,2000.0
2021-03-04 11:25:00,328.26,328.28,328.07,328.2,1300.0,328.26,328.28,328.07,328.2,1300.0
2021-03-04 11:30:00,328.09,328.79,327.47,327.48,2994.0,328.09,328.79,327.47,327.48,2994.0
2021-03-04 11:35:00,327.81,328.91,327.81,328.78,2120.0,327.81,328.91,327.81,328.78,2120.0
2021-03-04 11:40:00,329.05,329.15,328.79,328.85,2200.0,329.05,329.15,328.79,328.85,2200.0
2021-03-04 11:45:00,328.94,329.18,328.84,329.0,1600.0,328.94,329.18,328.84,329.0,1600.0
2021-03-04 11:50:00,329.02,329.39,328.85,329.27,1668.0,329.02,329.39,328.85,329.27,1668.0
2021-03-04 11:55:00,329.47,329.67,329.47,329.67,200.0,329.47,329.67,329.47,329.67,200.0
2021-03-04 12:00:00,330.27,330.65,330.27,330.65,500.0,330.27,330.65,330.27,330.65,500.0
2021-03-04 12:05:00,330.62,330.84,330.3,330.6,2896.0,330.62,330.84,330.3,330.6,2896.0
2021-03-04 12:10:00,330.6,330.75,328.99,329.11,5270.0,330.6,330.75,328.99,329.11,5270.0
2021-03-04 12:15:00,329.46,330.84,329.36,330.44,2100.0,329.46,330.84,329.36,330.44,2100.0
2021-03-04 12:20:00,330.27,330.27,329.26,329.26,1700.0,330.27,330.27,329.26,329.26,1700.0
2021-03-04 12:25:00,329.05,329.32,327.62,328.81,10057.0,329.05,329.32,327.62,328.81,10057.0
2021-03-04 12:30:00,328.74,328.74,325.71,326.89,13625.0,328.74,328.74,325.71,326.89,13625.0
2021-03-04 12:35:00,327.16,328.72,327.16,328.55,4290.0,327.16,328.72,327.16,328.55,4290.0
2021-03-04 12:40:00,329.2,329.75,328.35,328.35,1839.0,329.2,329.75,328.35,328.35,1839.0
2021-03-04 12:45:00,327.94,328.22,326.97,326.97,3964.0,327.94,328.22,326.97,326.97,3964.0
2021-03-04 12:50:00,327.0,327.14,325.4,325.4,4600.0,327.0,327.14,325.4,325.4,4600.0
2021-03-04 12:55:00,324.99,325.01,324.43,324.81,1514.0,324.99,325.01,324.43,324.81,1514.0
2021-03-04 13:00:00,324.88,326.18,324.84,325.28,5525.0,324.88,326.18,324.84,325.28,5525.0
2021-03-04 13:05:00,325.27,325.27,322.43,323.11,6933.0,325.27,325.27,322.43,323.11,6933.0
2021-03-04 13:10:00,322.59,322.87,321.15,321.56,4212.0,322.59,322.87,321.15,321.56,4212.0
2021-03-04 13:15:00,321.55,322.23,321.34,322.03,5089.0,321.55,322.23,321.34,322.03,5089.0
2021-03-04 13:20:00,321.92,321.92,320.54,321.19,7290.0,321.92,321.92,320.54,321.19,7290.0
2021-03-04 13:25:00,321.0,321.91,320.53,321.42,3901.0,321.0,321.91,320.53,321.42,3901.0
2021-03-04 13:30:00,321.13,321.19,320.14,320.49,11229.0,321.13,321.19,320.14,320.49,11229.0
2021-03-04 13:35:00,320.74,322.35,320.74,322.35,3933.0,320.74,322.35,320.74,322.35,3933.0
2021-03-04 13:40:00,322.14,322.14,320.89,321.55,4200.0,322.14,322.14,320.89,321.55,4200.0
2021-03-04 13:45:00,321.53,321.53,319.28,319.96,4722.0,321.53,321.53,319.28,319.96,4722.0
2021-03-04 13:50:00,319.75,319.82,317.2,318.25,7074.0,319.75,319.82,317.2,318.25,7074.0
2021-03-04 13:55:00,319.15,319.93,317.95,318.18,4649.0,319.15,319.93,317.95,318.18,4649.0
2021-03-04 14:00:00,318.31,318.87,317.7,318.27,5556.0,318.31,318.87,317.7,318.27,5556.0
2021-03-04 14:05:00,318.48,320.08,318.48,320.08,4112.0,318.48,320.08,318.48,320.08,4112.0
2021-03-04 14:10:00,320.15,320.15,319.59,319.85,2365.0,320.15,320.15,319.59,319.85,2365.0
2021-03-04 14:15:00,319.62,320.14,319.44,319.88,2403.0,319.62,320.14,319.44,319.88,2403.0
2021-03-04 14:20:00,320.27,320.3,319.72,319.9,9466.0,320.27,320.3,319.72,319.9,9466.0
2021-03-04 14:25:00,319.97,321.66,319.97,321.2,5071.0,319.97,321.66,319.97,321.2,5071.0
2021-03-04 14:30:00,321.29,321.54,320.69,321.07,3800.0,321.29,321.54,320.69,321.07,3800.0
2021-03-04 14:35:00,321.05,321.38,320.31,321.21,4484.0,321.05,321.38,320.31,321.21,4484.0
2021-03-04 14:40:00,321.37,322.18,321.31,322.18,6925.0,321.37,322.18,321.31,322.18,6925.0
2021-03-04 14:45:00,322.07,323.41,322.03,322.82,1970.0,322.07,323.41,322.03,322.82,1970.0
2021-03-04 14:50:00,323.21,324.31,323.2,324.3,8455.0,323.21,324.31,323.2,324.3,8455.0
2021-03-04 14:55:00,324.0,324.31,323.64,323.74,1939.0,324.0,324.31,323.64,323.74,1939.0
2021-03-04 15:00:00,323.79,324.11,323.46,323.63,6136.0,323.79,324.11,323.46,323.63,6136.0
2021-03-04 15:05:00,323.61,323.86,322.85,322.86,3587.0,323.61,323.86,322.85,322.86,3587.0
2021-03-04 15:10:00,322.97,323.34,322.3,322.31,4208.0,322.97,323.34,322.3,322.31,4208.0
2021-03-04 15:15:00,322.52,322.64,321.9,322.12,4713.0,322.52,322.64,321.9,322.12,4713.0
2021-03-04 15:20:00,322.09,322.16,321.42,321.59,2254.0,322.09,322.16,321.42,321.59,2254.0
2021-03-04 15:25:00,321.56,322.47,321.55,322.22,4081.0,321.56,322.47,321.55,322.22,4081.0
2021-03-04 15:30:00,322.19,323.29,322.14,322.88,4100.0,322.19,323.29,322.14,322.88,4100.0
2021-03-04 15:35:00,323.05,323.23,322.35,322.36,4850.0,323.05,323.23,322.35,322.36,4850.0
2021-03-04 15:40:00,322.79,323.99,322.78,323.89,7085.0,322.79,323.99,322.78,323.89,7085.0
2021-03-04 15:45:00,323.76,323.88,322.71,323.06,8217.0,323.76,323.88,322.71,323.06,8217.0
2021-03-04 15:50:00,323.23,325.08,323.23,324.31,24217.0,323.23,325.08,323.23,324.31,24217.0
2021-03-04 15:55:00,324.2,324.75,323.81,324.4,34538.0,324.2,324.75,323.81,324.4,34538.0
2021-03-05 09:30:00,330.0,333.45,328.31,331.05,22630.0,330.0,333.45,328.31,331.05,22630.0
2021-03-05 09:35:00,330.7,333.35,330.19,330.74,13466.0,330.7,333.35,330.19,330.74,13466.0
2021-03-05 09:40:00,330.61,331.63,330.23,331.63,8220.0,330.61,331.63,330.23,331.63,8220.0
2021-03-05 09:45:00,331.63,331.63,329.57,329.57,3512.0,331.63,331.63,329.57,329.57,3512.0
2021-03-05 09:50:00,329.18,329.52,326.0,326.0,5319.0,329.18,329.52,326.0,326.0,5319.0
2021-03-05 09:55:00,325.88,326.42,324.89,325.8,6577.0,325.88,326.42,324.89,325.8,6577.0
2021-03-05 10:00:00,326.19,327.68,325.09,326.55,8046.0,326.19,327.68,325.09,326.55,8046.0
2021-03-05 10:05:00,326.46,327.76,326.2,326.43,5422.0,326.46,327.76,326.2,326.43,5422.0
2021-03-05 10:10:00,326.64,326.89,322.47,323.16,4837.0,326.64,326.89,322.47,323.16,4837.0
2021-03-05 10:15:00,323.36,325.14,322.91,324.7,3750.0,323.36,325.14,322.91,324.7,3750.0
2021-03-05 10:20:00,324.86,325.0,322.0,322.42,5834.0,324.86,325.0,322.0,322.42,5834.0
2021-03-05 10:25:00,322.56,323.86,321.73,321.89,8672.0,322.56,323.86,321.73,321.89,8672.0
2021-03-05 10:30:00,321.77,321.77,320.09,320.99,10304.0,321.77,321.77,320.09,320.99,10304.0
2021-03-05 10:35:00,320.99,322.93,320.96,321.86,21554.0,320.99,322.93,320.96,321.86,21554.0
2021-03-05 10:40:00,321.87,323.29,321.47,322.73,8464.0,321.87,323.29,321.47,322.73,8464.0
2021-03-05 10:45:00,321.9,323.76,321.82,323.26,3500.0,321.9,323.76,321.82,323.26,3500.0
2021-03-05 10:50:00,323.62,325.18,323.62,324.97,4322.0,323.62,325.18,323.62,324.97,4322.0
2021-03-05 10:55:00,324.85,325.0,322.88,323.37,8492.0,324.85,325.0,322.88,323.37,8492.0
2021-03-05 11:00:00,323.45,323.6,322.75,323.27,3726.0,323.45,323.6,322.75,323.27,3726.0
2021-03-05 11:05:00,323.01,323.06,322.11,322.61,2236.0,323.01,323.06,322.11,322.61,2236.0
2021-03-05 11:10:00,322.5,324.58,322.5,324.53,29440.0,322.5,324.58,322.5,324.53,29440.0
2021-03-05 11:15:00,324.47,324.96,323.14,323.83,29246.0,324.47,324.96,323.14,323.83,29246.0
2021-03-05 11:20:00,323.87,324.12,321.5,321.5,5000.0,323.87,324.12,321.5,321.5,5000.0
2021-03-05 11:25:00,321.23,321.23,319.24,320.3,2544.0,321.23,321.23,319.24,320.3,2544.0
2021-03-05 11:30:00,320.47,322.14,320.47,321.68,2127.0,320.47,322.14,320.47,321.68,2127.0
2021-03-05 11:35:00,321.5,322.8,321.5,322.46,1455.0,321.5,322.8,321.5,322.46,1455.0
2021-03-05 11:40:00,322.41,323.75,321.79,323.74,10900.0,322.41,323.75,321.79,323.74,10900.0
2021-03-05 11:45:00,323.94,324.39,323.51,323.67,2900.0,323.94,324.39,323.51,323.67,2900.0
2021-03-05 11:50:00,323.57,324.46,323.37,324.26,2647.0,323.57,324.46,323.37,324.26,2647.0
2021-03-05 11:55:00,323.71,325.72,323.71,325.72,4121.0,323.71,325.72,323.71,325.72,4121.0
2021-03-05 12:00:00,325.11,326.05,325.0,325.92,3500.0,325.11,326.05,325.0,325.92,3500.0
2021-03-05 12:05:00,325.83,326.6,325.52,326.6,1200.0,325.83,326.6,325.52,326.6,1200.0
2021-03-05 12:10:00,327.0,327.5,326.84,327.15,2650.0,327.0,327.5,326.84,327.15,2650.0
2021-03-05 12:15:00,327.0,328.4,326.99,327.83,4127.0,327.0,328.4,326.99,327.83,4127.0
2021-03-05 12:20:00,327.63,328.52,327.4,328.52,7456.0,327.63,328.52,327.4,328.52,7456.0
2021-03-05 12:25:00,328.53,330.12,328.53,330.05,10035.0,328.53,330.12,328.53,330.05,10035.0
2021-03-05 12:30:00,329.91,330.6,329.69,330.58,2789.0,329.91,330.6,329.69,330.58,2789.0
2021-03-05 12:35:00,330.53,330.63,329.48,330.25,3971.0,330.53,330.63,329.48,330.25,3971.0
2021-03-05 12:40:00,329.68,330.19,329.52,330.19,1844.0,329.68,330.19,329.52,330.19,1844.0
2021-03-05 12:45:00,330.61,331.02,330.47,330.67,1872.0,330.61,331.02,330.47,330.67,1872.0
2021-03-05 12:50:00,330.65,332.45,330.37,332.39,15950.0,330.65,332.45,330.37,332.39,15950.0
2021-03-05 12:55:00,332.22,333.8,332.0,332.19,15346.0,332.22,333.8,332.0,332.19,15346.0
2021-03-05 13:00:00,332.24,332.97,331.28,331.63,32549.0,332.24,332.97,331.28,331.63,32549.0
2021-03-05 13:05:00,331.4,332.58,331.39,331.39,2500.0,331.4,332.58,331.39,331.39,2500.0
2021-03-05 13:10:00,331.2,331.2,329.75,331.08,6200.0,331.2,331.2,329.75,331.08,6200.0
2021-03-05 13:15:00,331.05,331.7,330.93,331.64,3400.0,331.05,331.7,330.93,331.64,3400.0
2021-03-05 13:20:00,331.87,331.87,331.21,331.86,2000.0,331.87,331.87,331.21,331.86,2000.0
2021-03-05 13:25:00,331.5,331.99,331.15,331.34,2400.0,331.5,331.99,331.15,331.34,2400.0
2021-03-05 13:30:00,331.8,331.99,331.2,331.57,2717.0,331.8,331.99,331.2,331.57,2717.0
2021-03-05 13:35:00,331.79,331.84,331.21,331.57,2721.0,331.79,331.84,331.21,331.57,2721.0
2021-03-05 13:40:00,331.81,332.24,331.01,331.28,3123.0,331.81,332.24,331.01,331.28,3123.0
2021-03-05 13:45:00,331.42,332.14,331.14,332.07,2700.0,331.42,332.14,331.14,332.07,2700.0
2021-03-05 13:50:00,332.04,332.4,330.94,330.94,2691.0,332.04,332.4,330.94,330.94,2691.0
2021-03-05 13:55:00,331.12,331.98,330.92,331.98,2700.0,331.12,331.98,330.92,331.98,2700.0
2021-03-05 14:00:00,332.41,332.62,331.82,331.83,2312.0,332.41,332.62,331.82,331.83,2312.0
2021-03-05 14:05:00,331.68,331.68,330.62,330.62,2622.0,331.68,331.68,330.62,330.62,2622.0
2021-03-05 14:10:00,330.57,330.85,330.06,330.85,5000.0,330.57,330.85,330.06,330.85,5000.0
2021-03-05 14:15:00,330.97,331.26,330.1,330.22,2900.0,330.97,331.26,330.1,330.22,2900.0
2021-03-05 14:20:00,330.44,331.3,330.43,331.3,1800.0,330.44,331.3,330.43,331.3,1800.0
2021-03-05 14:25:00,331.47,331.58,331.08,331.46,4432.0,331.47,331.58,331.08,331.46,4432.0
2021-03-05 14:30:00,331.57,332.03,331.32,331.56,2901.0,331.57,332.03,331.32,331.56,2901.0
2021-03-05 14:35:00,331.99,332.29,331.23,331.26,2700.0,331.99,332.29,331.23,331.26,2700.0
2021-03-05 14:40:00,331.64,331.75,331.31,331.48,1300.0,331.64,331.75,331.31,331.48,1300.0
2021-03-05 14:45:00,331.44,331.53,331.03,331.23,4797.0,331.44,331.53,331.03,331.23,4797.0
2021-03-05 14:50:00,331.25,331.69,330.69,331.48,3519.0,331.25,331.69,330.69,331.48,3519.0
2021-03-05 14:55:00,331.48,332.9,331.48,332.78,5248.0,331.48,332.9,331.48,332.78,5248.0
2021-03-05 15:00:00,332.75,333.3,332.4,332.79,7294.0,332.75,333.3,332.4,332.79,7294.0
2021-03-05 15:05:00,332.54,332.89,331.77,331.78,3179.0,332.54,332.89,331.77,331.78,3179.0
2021-03-05 15:10:00,331.7,332.44,331.7,331.92,2945.0,331.7,332.44,331.7,331.92,2945.0
2021-03-05 15:15:00,332.05,332.4,331.65,332.02,7330.0,332.05,332.4,331.65,332.02,7330.0
2021-03-05 15:20:00,332.0,332.63,332.0,332.37,3453.0,332.0,332.63,332.0,332.37,3453.0
2021-03-05 15:25:00,332.57,332.76,332.15,332.28,6120.0,332.57,332.76,332.15,332.28,6120.0
2021-03-05 15:30:00,332.15,332.81,332.14,332.66,12345.0,332.15,332.81,332.14,332.66,12345.0
2021-03-05 15:35:00,332.71,333.47,332.67,333.47,8768.0,332.71,333.47,332.67,333.47,8768.0
2021-03-05 15:40:00,333.55,334.0,333.1,333.73,11807.0,333.55,334.0,333.1,333.73,11807.0
2021-03-05 15:45:00,333.85,335.06,333.78,334.69,22751.0,333.85,335.06,333.78,334.69,22751.0
2021-03-05 15:50:00,334.75,335.06,334.25,334.58,31279.0,334.75,335.06,334.25,334.58,31279.0
2021-03-05 15:55:00,334.72,334.93,333.27,333.35,43654.0,334.72,334.93,333.27,333.35,43654.0
2021-03-08 09:30:00,341.86,342.59,335.41,339.61,23247.0,341.86,342.59,335.41,339.61,23247.0
2021-03-08 09:35:00,340.06,343.0,339.81,341.68,15361.0,340.06,343.0,339.81,341.68,15361.0
2021-03-08 09:40:00,341.86,343.82,341.86,342.97,7502.0,341.86,343.82,341.86,342.97,7502.0
2021-03-08 09:45:00,343.36,344.84,342.92,343.89,7499.0,343.36,344.84,342.92,343.89,7499.0
2021-03-08 09:50:00,344.16,344.46,341.83,343.04,14841.0,344.16,344.46,341.83,343.04,14841.0
2021-03-08 09:55:00,343.34,344.9,341.65,341.78,10828.0,343.34,344.9,341.65,341.78,10828.0
2021-03-08 10:00:00,341.89,344.66,341.89,343.6,8634.0,341.89,344.66,341.89,343.6,8634.0
2021-03-08 10:05:00,343.15,345.68,343.15,344.25,11674.0,343.15,345.68,343.15,344.25,11674.0
2021-03-08 10:10:00,344.01,344.49,343.1,344.49,4700.0,344.01,344.49,343.1,344.49,4700.0
2021-03-08 10:15:00,344.44,345.58,344.32,345.38,7910.0,344.44,345.58,344.32,345.38,7910.0
2021-03-08 10:20:00,345.19,345.86,344.8,345.46,15329.0,345.19,345.86,344.8,345.46,15329.0
2021-03-08 10:25:00,345.14,346.82,345.08,346.5,10065.0,345.14,346.82,345.08,346.5,10065.0
2021-03-08 10:30:00,346.86,348.5,346.81,347.78,7808.0,346.86,348.5,346.81,347.78,7808.0
2021-03-08 10:35:00,347.61,347.61,345.52,345.56,10833.0,347.61,347.61,345.52,345.56,10833.0
2021-03-08 10:40:00,346.05,346.66,345.54,345.99,4688.0,346.05,346.66,345.54,345.99,4688.0
2021-03-08 10:45:00,345.5,346.5,345.38,346.5,5568.0,345.5,346.5,345.38,346.5,5568.0
2021-03-08 10:50:00,346.22,346.79,345.86,346.12,4670.0,346.22,346.79,345.86,346.12,4670.0
2021-03-08 10:55:00,346.06,346.58,345.98,346.23,4118.0,346.06,346.58,345.98,346.23,4118.0
2021-03-08 11:00:00,346.53,347.61,346.43,346.91,2900.0,346.53,347.61,346.43,346.91,2900.0
2021-03-08 11:05:00,347.06,347.31,345.95,346.75,6723.0,347.06,347.31,345.95,346.75,6723.0
2021-03-08 11:10:00,345.63,346.25,345.51,345.97,7090.0,345.63,346.25,345.51,345.97,7090.0
2021-03-08 11:15:00,345.72,346.72,345.25,346.69,9148.0,345.72,346.72,345.25,346.69,9148.0
2021-03-08 11:20:00,346.86,347.27,346.72,347.09,2646.0,346.86,347.27,346.72,347.09,2646.0
2021-03-08 11:25:00,346.85,346.85,346.04,346.68,4069.0,346.85,346.85,346.04,346.68,4069.0
2021-03-08 11:30:00,346.65,346.66,346.0,346.17,40039.0,346.65,346.66,346.0,346.17,40039.0
2021-03-08 11:35:00,346.09,346.85,345.61,346.44,13903.0,346.09,346.85,345.61,346.44,13903.0
2021-03-08 11:40:00,346.57,346.9,345.43,345.49,3800.0,346.57,346.9,345.43,345.49,3800.0
2021-03-08 11:45:00,345.45,346.59,345.28,346.59,7629.0,345.45,346.59,345.28,346.59,7629.0
2021-03-08 11:50:00,346.47,346.5,345.2,345.2,3859.0,346.47,346.5,345.2,345.2,3859.0
2021-03-08 11:55:00,345.15,345.27,344.42,344.49,3702.0,345.15,345.27,344.42,344.49,3702.0
2021-03-08 12:00:00,344.35,344.85,344.09,344.09,4573.0,344.35,344.85,344.09,344.09,4573.0
2021-03-08 12:05:00,344.12,345.56,343.67,345.39,7657.0,344.12,345.56,343.67,345.39,7657.0
2021-03-08 12:10:00,345.38,346.06,345.37,345.78,4844.0,345.38,346.06,345.37,345.78,4844.0
2021-03-08 12:15:00,345.59,348.61,345.58,347.52,11113.0,345.59,348.61,345.58,347.52,11113.0
2021-03-08 12:20:00,347.47,349.14,347.47,349.14,3408.0,347.47,349.14,347.47,349.14,3408.0
2021-03-08 12:25:00,349.21,349.21,347.59,348.32,6780.0,349.21,349.21,347.59,348.32,6780.0
2021-03-08 12:30:00,348.15,348.5,347.86,348.0,2689.0,348.15,348.5,347.86,348.0,2689.0
2021-03-08 12:35:00,348.2,348.21,346.62,347.44,9424.0,348.2,348.21,346.62,347.44,9424.0
2021-03-08 12:40:00,347.5,347.96,347.02,347.19,6851.0,347.5,347.96,347.02,347.19,6851.0
2021-03-08 12:45:00,347.15,347.81,347.04,347.3,3328.0,347.15,347.81,347.04,347.3,3328.0
2021-03-08 12:50:00,347.37,348.27,347.06,347.89,13683.0,347.37,348.27,347.06,347.89,13683.0
2021-03-08 12:55:00,347.8,348.72,347.65,348.36,6762.0,347.8,348.72,347.65,348.36,6762.0
2021-03-08 13:00:00,348.54,348.78,347.85,348.06,5086.0,348.54,348.78,347.85,348.06,5086.0
2021-03-08 13:05:00,347.96,348.13,347.55,347.67,4600.0,347.96,348.13,347.55,347.67,4600.0
2021-03-08 13:10:00,347.49,347.88,347.22,347.54,4773.0,347.49,347.88,347.22,347.54,4773.0
2021-03-08 13:15:00,347.65,348.27,347.65,347.88,8915.0,347.65,348.27,347.65,347.88,8915.0
2021-03-08 13:20:00,347.87,348.85,347.87,348.48,3600.0,347.87,348.85,347.87,348.48,3600.0
2021-03-08 13:25:00,348.35,348.5,347.55,348.21,4100.0,348.35,348.5,347.55,348.21,4100.0
2021-03-08 13:30:00,348.15,348.22,347.29,347.38,7100.0,348.15,348.22,347.29,347.38,7100.0
2021-03-08 13:35:00,347.33,347.71,347.27,347.43,4560.0,347.33,347.71,347.27,347.43,4560.0
2021-03-08 13:40:00,347.32,347.8,346.79,346.97,8001.0,347.32,347.8,346.79,346.97,8001.0
2021-03-08 13:45:00,347.01,347.43,346.27,346.9,9744.0,347.01,347.43,346.27,346.9,9744.0
2021-03-08 13:50:00,346.73,346.73,346.08,346.37,4384.0,346.73,346.73,346.08,346.37,4384.0
2021-03-08 13:55:00,346.37,346.37,344.75,344.78,3000.0,346.37,346.37,344.75,344.78,3000.0
2021-03-08 14:00:00,345.09,345.88,344.94,344.96,36405.0,345.09,345.88,344.94,344.96,36405.0
2021-03-08 14:05:00,345.17,346.31,345.07,346.24,27353.0,345.17,346.31,345.07,346.24,27353.0
2021-03-08 14:10:00,346.33,346.33,345.42,345.97,3350.0,346.33,346.33,345.42,345.97,3350.0
2021-03-08 14:15:00,346.11,346.81,345.73,346.07,2856.0,346.11,346.81,345.73,346.07,2856.0
2021-03-08 14:20:00,345.99,346.45,345.37,346.32,3375.0,345.99,346.45,345.37,346.32,3375.0
2021-03-08 14:25:00,346.24,347.64,346.15,347.64,4325.0,346.24,347.64,346.15,347.64,4325.0
2021-03-08 14:30:00,347.43,347.74,346.69,347.14,4200.0,347.43,347.74,346.69,347.14,4200.0
2021-03-08 14:35:00,347.38,347.48,345.67,346.02,5540.0,347.38,347.48,345.67,346.02,5540.0
2021-03-08 14:40:00,345.86,346.09,345.03,345.39,3485.0,345.86,346.09,345.03,345.39,3485.0
2021-03-08 14:45:00,345.48,345.48,344.35,344.36,2042.0,345.48,345.48,344.35,344.36,2042.0
2021-03-08 14:50:00,344.44,346.06,344.44,345.7,9265.0,344.44,346.06,344.44,345.7,9265.0
2021-03-08 14:55:00,345.99,346.82,345.94,346.82,5029.0,345.99,346.82,345.94,346.82,5029.0
2021-03-08 15:00:00,346.81,347.08,345.91,346.98,16053.0,346.81,347.08,345.91,346.98,16053.0
2021-03-08 15:05:00,346.77,347.2,346.63,347.06,55543.0,346.77,347.2,346.63,347.06,55543.0
2021-03-08 15:10:00,347.05,347.5,346.39,347.27,13022.0,347.05,347.5,346.39,347.27,13022.0
2021-03-08 15:15:00,347.5,347.86,347.05,347.25,8240.0,347.5,347.86,347.05,347.25,8240.0
2021-03-08 15:20:00,347.41,348.48,347.15,348.3,5100.0,347.41,348.48,347.15,348.3,5100.0
2021-03-08 15:25:00,348.03,348.09,347.15,347.86,8437.0,348.03,348.09,347.15,347.86,8437.0
2021-03-08 15:30:00,347.69,348.35,347.17,347.55,17581.0,347.69,348.35,347.17,347.55,17581.0
2021-03-08 15:35:00,347.65,348.1,347.17,347.2,10243.0,347.65,348.1,347.17,347.2,10243.0
2021-03-08 15:40:00,347.2,348.12,346.86,347.74,32585.0,347.2,348.12,346.86,347.74,32585.0
2021-03-08 15:45:00,348.01,348.01,346.72,347.0,11464.0,348.01,348.01,346.72,347.0,11464.0
2021-03-08 15:50:00,346.82,347.4,346.61,347.21,20579.0,346.82,347.4,346.61,347.21,20579.0
2021-03-08 15:55:00,347.06,347.06,345.47,345.76,26482.0,347.06,347.06,345.47,345.76,26482.0
2021-03-09 09:30:00,349.61,349.61,345.0,346.27,19097.0,349.61,349.61,345.0,346.27,19097.0
2021-03-09 09:35:00,346.71,346.76,341.46,341.51,12109.0,346.71,346.76,341.46,341.51,12109.0
2021-03-09 09:40:00,343.65,345.79,342.99,345.79,6369.0,343.65,345.79,342.99,345.79,6369.0
2021-03-09 09:45:00,346.0,346.6,344.8,344.93,3613.0,346.0,346.6,344.8,344.93,3613.0
2021-03-09 09:50:00,345.4,347.29,345.06,347.04,14254.0,345.4,347.29,345.06,347.04,14254.0
2021-03-09 09:55:00,346.84,347.72,345.87,346.18,11490.0,346.84,347.72,345.87,346.18,11490.0
2021-03-09 10:00:00,345.9,347.58,345.9,347.3,10914.0,345.9,347.58,345.9,347.3,10914.0
2021-03-09 10:05:00,347.32,347.36,344.7,344.71,4424.0,347.32,347.36,344.7,344.71,4424.0
2021-03-09 10:10:00,344.59,344.63,343.48,343.49,4561.0,344.59,344.63,343.48,343.49,4561.0
2021-03-09 10:15:00,344.05,344.64,343.75,343.75,4575.0,344.05,344.64,343.75,343.75,4575.0
2021-03-09 10:20:00,344.19,345.73,344.19,344.73,8839.0,344.19,345.73,344.19,344.73,8839.0
2021-03-09 10:25:00,345.05,345.8,344.73,344.73,2427.0,345.05,345.8,344.73,344.73,2427.0
2021-03-09 10:30:00,344.85,345.31,344.71,345.26,4400.0,344.85,345.31,344.71,345.26,4400.0
2021-03-09 10:35:00,344.91,345.27,344.33,344.41,4320.0,344.91,345.27,344.33,344.41,4320.0
2021-03-09 10:40:00,344.45,344.56,342.54,343.02,6446.0,344.45,344.56,342.54,343.02,6446.0
2021-03-09 10:45:00,343.21,343.62,342.15,342.5,5101.0,343.21,343.62,342.15,342.5,5101.0
2021-03-09 10:50:00,342.5,342.51,341.93,342.41,3107.0,342.5,342.51,341.93,342.41,3107.0
2021-03-09 10:55:00,342.34,343.7,342.34,343.7,1800.0,342.34,343.7,342.34,343.7,1800.0
2021-03-09 11:00:00,343.78,345.71,343.59,345.71,3653.0,343.78,345.71,343.59,345.71,3653.0
2021-03-09 11:05:00,345.71,345.71,344.65,345.06,2315.0,345.71,345.71,344.65,345.06,2315.0
2021-03-09 11:10:00,344.72,345.61,344.35,345.61,3000.0,344.72,345.61,344.35,345.61,3000.0
2021-03-09 11:15:00,345.89,346.53,345.35,345.35,5915.0,345.89,346.53,345.35,345.35,5915.0
2021-03-09 11:20:00,345.32,345.62,344.99,345.04,1030.0,345.32,345.62,344.99,345.04,1030.0
2021-03-09 11:25:00,345.31,345.65,344.65,345.21,1681.0,345.31,345.65,344.65,345.21,1681.0
2021-03-09 11:30:00,345.41,345.41,344.83,344.93,800.0,345.41,345.41,344.83,344.93,800.0
2021-03-09 11:35:00,344.92,346.0,344.92,346.0,1188.0,344.92,346.0,344.92,346.0,1188.0
2021-03-09 11:40:00,345.97,346.55,345.56,346.02,5465.0,345.97,346.55,345.56,346.02,5465.0
2021-03-09 11:45:00,345.35,345.49,344.8,345.28,2199.0,345.35,345.49,344.8,345.28,2199.0
2021-03-09 11:50:00,345.61,345.61,344.71,344.71,700.0,345.61,345.61,344.71,344.71,700.0
2021-03-09 11:55:00,345.31,345.31,344.87,344.96,600.0,345.31,345.31,344.87,344.96,600.0
2021-03-09 12:00:00,345.14,345.24,344.84,345.0,1112.0,345.14,345.24,344.84,345.0,1112.0
2021-03-09 12:05:00,345.14,345.3,345.11,345.11,800.0,345.14,345.3,345.11,345.11,800.0
2021-03-09 12:10:00,345.24,345.36,345.16,345.36,1100.0,345.24,345.36,345.16,345.36,1100.0
2021-03-09 12:15:00,345.64,345.64,345.45,345.45,1400.0,345.64,345.64,345.45,345.45,1400.0
2021-03-09 12:20:00,345.26,345.43,345.04,345.04,963.0,345.26,345.43,345.04,345.04,963.0
2021-03-09 12:25:00,345.09,345.45,345.09,345.45,600.0,345.09,345.45,345.09,345.45,600.0
2021-03-09 12:30:00,345.63,345.99,345.63,345.97,1072.0,345.63,345.99,345.63,345.97,1072.0
2021-03-09 12:35:00,345.9,345.9,345.63,345.63,730.0,345.9,345.9,345.63,345.63,730.0
2021-03-09 12:40:00,345.42,345.42,344.42,344.43,1711.0,345.42,345.42,344.42,344.43,1711.0
2021-03-09 12:45:00,344.48,344.52,343.6,343.82,2709.0,344.48,344.52,343.6,343.82,2709.0
2021-03-09 12:50:00,343.84,344.07,343.8,344.07,1700.0,343.84,344.07,343.8,344.07,1700.0
2021-03-09 12:55:00,343.99,344.01,342.54,342.74,3250.0,343.99,344.01,342.54,342.74,3250.0
2021-03-09 13:00:00,343.06,343.91,343.06,343.91,1200.0,343.06,343.91,343.06,343.91,1200.0
2021-03-09 13:05:00,343.88,343.88,343.46,343.78,1657.0,343.88,343.88,343.46,343.78,1657.0
2021-03-09 13:10:00,343.77,343.91,343.33,343.7,1846.0,343.77,343.91,343.33,343.7,1846.0
2021-03-09 13:15:00,343.92,343.92,343.2,343.3,1910.0,343.92,343.92,343.2,343.3,1910.0
2021-03-09 13:20:00,343.22,343.5,343.13,343.38,900.0,343.22,343.5,343.13,343.38,900.0
2021-03-09 13:25:00,343.11,343.68,343.11,343.49,900.0,343.11,343.68,343.11,343.49,900.0
2021-03-09 13:30:00,343.83,343.97,343.4,343.45,1440.0,343.83,343.97,343.4,343.45,1440.0
2021-03-09 13:35:00,343.44,343.44,343.28,343.34,1400.0,343.44,343.44,343.28,343.34,1400.0
2021-03-09 13:40:00,343.29,343.39,342.57,343.14,3553.0,343.29,343.39,342.57,343.14,3553.0
2021-03-09 13:45:00,342.9,343.13,342.54,342.85,2548.0,342.9,343.13,342.54,342.85,2548.0
2021-03-09 13:50:00,342.85,342.85,341.74,341.74,2522.0,342.85,342.85,341.74,341.74,2522.0
2021-03-09 13:55:00,341.74,342.11,341.3,341.39,4377.0,341.74,342.11,341.3,341.39,4377.0
2021-03-09 14:00:00,341.34,341.79,341.04,341.54,5597.0,341.34,341.79,341.04,341.54,5597.0
2021-03-09 14:05:00,341.36,341.38,340.21,340.26,3539.0,341.36,341.38,340.21,340.26,3539.0
2021-03-09 14:10:00,340.2,340.48,340.2,340.25,800.0,340.2,340.48,340.2,340.25,800.0
2021-03-09 14:15:00,340.15,340.33,339.23,340.14,7651.0,340.15,340.33,339.23,340.14,7651.0
2021-03-09 14:20:00,339.91,340.49,339.75,339.76,5434.0,339.91,340.49,339.75,339.76,5434.0
2021-03-09 14:25:00,339.5,340.06,339.5,339.61,8396.0,339.5,340.06,339.5,339.61,8396.0
2021-03-09 14:30:00,339.89,340.76,339.64,340.75,5075.0,339.89,340.76,339.64,340.75,5075.0
2021-03-09 14:35:00,340.8,340.93,340.09,340.12,13114.0,340.8,340.93,340.09,340.12,13114.0
2021-03-09 14:40:00,340.33,341.0,340.26,340.83,4140.0,340.33,341.0,340.26,340.83,4140.0
2021-03-09 14:45:00,341.38,341.38,340.7,340.7,4000.0,341.38,341.38,340.7,340.7,4000.0
2021-03-09 14:50:00,340.46,341.26,340.46,340.7,1510.0,340.46,341.26,340.46,340.7,1510.0
2021-03-09 14:55:00,340.96,341.41,340.62,341.06,5805.0,340.96,341.41,340.62,341.06,5805.0
2021-03-09 15:00:00,340.74,341.03,340.64,341.03,1500.0,340.74,341.03,340.64,341.03,1500.0
2021-03-09 15:05:00,340.85,341.69,340.84,341.69,2865.0,340.85,341.69,340.84,341.69,2865.0
2021-03-09 15:10:00,341.85,342.14,341.81,341.81,3081.0,341.85,342.14,341.81,341.81,3081.0
2021-03-09 15:15:00,341.79,341.79,341.27,341.35,2453.0,341.79,341.79,341.27,341.35,2453.0
2021-03-09 15:20:00,341.19,341.49,341.12,341.2,2650.0,341.19,341.49,341.12,341.2,2650.0
2021-03-09 15:25:00,341.3,341.83,341.3,341.48,3550.0,341.3,341.83,341.3,341.48,3550.0
2021-03-09 15:30:00,341.5,341.72,341.21,341.27,3479.0,341.5,341.72,341.21,341.27,3479.0
2021-03-09 15:35:00,341.44,341.63,340.78,340.82,5154.0,341.44,341.63,340.78,340.82,5154.0
2021-03-09 15:40:00,341.06,341.06,340.37,340.37,4600.0,341.06,341.06,340.37,340.37,4600.0
2021-03-09 15:45:00,340.09,340.58,340.0,340.31,6754.0,340.09,340.58,340.0,340.31,6754.0
2021-03-09 15:50:00,340.07,340.29,339.57,340.02,12001.0,340.07,340.29,339.57,340.02,12001.0
2021-03-09 15:55:00,340.1,340.1,338.74,339.14,18252.0,340.1,340.1,338.74,339.14,18252.0
2021-03-10 09:30:00,340.71,341.76,339.74,340.6,13932.0,340.71,341.76,339.74,340.6,13932.0
2021-03-10 09:35:00,340.61,341.32,339.62,341.0,4609.0,340.61,341.32,339.62,341.0,4609.0
2021-03-10 09:40:00,341.31,341.56,339.88,340.05,8352.0,341.31,341.56,339.88,340.05,8352.0
2021-03-10 09:45:00,340.09,341.22,339.65,339.89,3027.0,340.09,341.22,339.65,339.89,3027.0
2021-03-10 09:50:00,339.77,340.06,338.97,339.79,3658.0,339.77,340.06,338.97,339.79,3658.0
2021-03-10 09:55:00,340.0,340.39,339.01,340.0,3768.0,340.0,340.39,339.01,340.0,3768.0
2021-03-10 10:00:00,339.97,340.72,339.72,340.72,5803.0,339.97,340.72,339.72,340.72,5803.0
2021-03-10 10:05:00,340.75,341.92,340.42,341.92,8050.0,340.75,341.92,340.42,341.92,8050.0
2021-03-10 10:10:00,342.1,342.79,341.8,341.89,4167.0,342.1,342.79,341.8,341.89,4167.0
2021-03-10 10:15:00,341.56,343.2,341.56,342.5,8329.0,341.56,343.2,341.56,342.5,8329.0
2021-03-10 10:20:00,342.5,343.0,341.65,342.7,7950.0,342.5,343.0,341.65,342.7,7950.0
2021-03-10 10:25:00,342.52,342.52,341.2,341.45,2786.0,342.52,342.52,341.2,341.45,2786.0
2021-03-10 10:30:00,341.31,341.75,341.06,341.75,1500.0,341.31,341.75,341.06,341.75,1500.0
2021-03-10 10:35:00,341.33,341.36,340.73,341.0,8029.0,341.33,341.36,340.73,341.0,8029.0
2021-03-10 10:40:00,341.08,341.32,340.86,340.97,3264.0,341.08,341.32,340.86,340.97,3264.0
2021-03-10 10:45:00,341.07,341.41,340.85,341.17,5352.0,341.07,341.41,340.85,341.17,5352.0
2021-03-10 10:50:00,340.66,340.77,340.13,340.56,2800.0,340.66,340.77,340.13,340.56,2800.0
2021-03-10 10:55:00,340.36,340.36,339.16,339.79,3350.0,340.36,340.36,339.16,339.79,3350.0
2021-03-10 11:00:00,339.87,341.08,339.52,340.95,4357.0,339.87,341.08,339.52,340.95,4357.0
2021-03-10 11:05:00,340.89,341.39,340.48,340.95,2129.0,340.89,341.39,340.48,340.95,2129.0
2021-03-10 11:10:00,340.82,340.9,340.4,340.8,2250.0,340.82,340.9,340.4,340.8,2250.0
2021-03-10 11:15:00,340.83,340.9,340.46,340.46,1168.0,340.83,340.9,340.46,340.46,1168.0
2021-03-10 11:20:00,340.85,341.0,339.74,339.74,2650.0,340.85,341.0,339.74,339.74,2650.0
2021-03-10 11:25:00,340.13,340.33,339.18,339.76,4350.0,340.13,340.33,339.18,339.76,4350.0
2021-03-10 11:30:00,339.82,339.98,339.48,339.97,2152.0,339.82,339.98,339.48,339.97,2152.0
2021-03-10 11:35:00,339.88,340.53,339.88,340.53,847.0,339.88,340.53,339.88,340.53,847.0
2021-03-10 11:40:00,340.17,340.31,339.84,339.96,1273.0,340.17,340.31,339.84,339.96,1273.0
2021-03-10 11:45:00,339.97,341.38,339.96,341.34,3550.0,339.97,341.38,339.96,341.34,3550.0
2021-03-10 11:50:00,341.37,341.76,341.19,341.58,1200.0,341.37,341.76,341.19,341.58,1200.0
2021-03-10 11:55:00,341.58,341.75,340.48,340.57,3700.0,341.58,341.75,340.48,340.57,3700.0
2021-03-10 12:00:00,340.93,341.13,340.85,340.93,2200.0,340.93,341.13,340.85,340.93,2200.0
2021-03-10 12:05:00,340.95,341.16,340.69,341.16,800.0,340.95,341.16,340.69,341.16,800.0
2021-03-10 12:10:00,341.27,341.48,341.19,341.3,1644.0,341.27,341.48,341.19,341.3,1644.0
2021-03-10 12:15:00,341.05,341.05,341.05,341.05,100.0,341.05,341.05,341.05,341.05,100.0
2021-03-10 12:20:00,340.93,340.93,340.59,340.65,700.0,340.93,340.93,340.59,340.65,700.0
2021-03-10 12:25:00,340.68,340.68,339.9,339.9,1000.0,340.68,340.68,339.9,339.9,1000.0
2021-03-10 12:30:00,340.06,340.18,339.86,340.08,1100.0,340.06,340.18,339.86,340.08,1100.0
2021-03-10 12:35:00,339.65,340.06,338.43,338.43,1700.0,339.65,340.06,338.43,338.43,1700.0
2021-03-10 12:40:00,338.82,340.22,338.57,340.22,2717.0,338.82,340.22,338.57,340.22,2717.0
2021-03-10 12:45:00,340.15,341.6,340.15,341.36,4177.0,340.15,341.6,340.15,341.36,4177.0
2021-03-10 12:50:00,341.13,341.66,341.13,341.66,5343.0,341.13,341.66,341.13,341.66,5343.0
2021-03-10 12:55:00,341.72,341.79,340.92,340.92,2456.0,341.72,341.79,340.92,340.92,2456.0
2021-03-10 13:00:00,340.89,340.92,339.81,340.42,2100.0,340.89,340.92,339.81,340.42,2100.0
2021-03-10 13:05:00,340.56,341.78,340.1,341.5,2200.0,340.56,341.78,340.1,341.5,2200.0
2021-03-10 13:10:00,341.57,341.87,341.57,341.74,2059.0,341.57,341.87,341.57,341.74,2059.0
2021-03-10 13:15:00,342.04,342.04,341.27,341.59,4934.0,342.04,342.04,341.27,341.59,4934.0
2021-03-10 13:20:00,341.75,341.83,341.26,341.62,3275.0,341.75,341.83,341.26,341.62,3275.0
2021-03-10 13:25:00,341.59,342.0,341.55,341.81,6432.0,341.59,342.0,341.55,341.81,6432.0
2021-03-10 13:30:00,341.68,341.69,340.63,341.0,6897.0,341.68,341.69,340.63,341.0,6897.0
2021-03-10 13:35:00,340.68,340.99,340.3,340.69,2750.0,340.68,340.99,340.3,340.69,2750.0
2021-03-10 13:40:00,340.5,341.55,340.5,341.55,1988.0,340.5,341.55,340.5,341.55,1988.0
2021-03-10 13:45:00,341.47,341.79,341.08,341.63,3004.0,341.47,341.79,341.08,341.63,3004.0
2021-03-10 13:50:00,341.74,341.97,341.1,341.4,5626.0,341.74,341.97,341.1,341.4,5626.0
2021-03-10 13:55:00,341.49,341.69,340.72,341.11,3929.0,341.49,341.69,340.72,341.11,3929.0
2021-03-10 14:00:00,340.89,341.68,340.68,341.55,3050.0,340.89,341.68,340.68,341.55,3050.0
2021-03-10 14:05:00,341.71,341.92,341.28,341.59,3899.0,341.71,341.92,341.28,341.59,3899.0
2021-03-10 14:10:00,341.32,341.97,341.27,341.88,5827.0,341.32,341.97,341.27,341.88,5827.0
2021-03-10 14:15:00,341.97,342.58,341.83,342.58,3431.0,341.97,342.58,341.83,342.58,3431.0
2021-03-10 14:20:00,342.65,342.66,342.02,342.2,2600.0,342.65,342.66,342.02,342.2,2600.0
2021-03-10 14:25:00,342.2,342.39,341.97,342.39,4892.0,342.2,342.39,341.97,342.39,4892.0
2021-03-10 14:30:00,342.3,342.54,342.11,342.41,4519.0,342.3,342.54,342.11,342.41,4519.0
2021-03-10 14:35:00,342.43,342.97,342.33,342.91,2050.0,342.43,342.97,342.33,342.91,2050.0
2021-03-10 14:40:00,342.92,343.0,342.7,342.74,4403.0,342.92,343.0,342.7,342.74,4403.0
2021-03-10 14:45:00,342.77,343.55,342.7,343.49,4067.0,342.77,343.55,342.7,343.49,4067.0
2021-03-10 14:50:00,343.49,343.49,342.18,342.25,8135.0,343.49,343.49,342.18,342.25,8135.0
2021-03-10 14:55:00,342.32,342.65,342.23,342.49,2858.0,342.32,342.65,342.23,342.49,2858.0
2021-03-10 15:00:00,342.46,342.8,342.22,342.25,3818.0,342.46,342.8,342.22,342.25,3818.0
2021-03-10 15:05:00,342.25,342.4,341.87,342.34,14135.0,342.25,342.4,341.87,342.34,14135.0
2021-03-10 15:10:00,342.25,342.56,341.97,342.04,6924.0,342.25,342.56,341.97,342.04,6924.0
2021-03-10 15:15:00,342.2,342.94,342.13,342.84,6400.0,342.2,342.94,342.13,342.84,6400.0
2021-03-10 15:20:00,342.6,343.2,342.6,342.9,8334.0,342.6,343.2,342.6,342.9,8334.0
2021-03-10 15:25:00,342.84,343.08,342.6,342.82,6700.0,342.84,343.08,342.6,342.82,6700.0
2021-03-10 15:30:00,342.67,343.41,342.6,343.16,10900.0,342.67,343.41,342.6,343.16,10900.0
2021-03-10 15:35:00,343.15,343.27,342.84,343.27,10614.0,343.15,343.27,342.84,343.27,10614.0
2021-03-10 15:40:00,343.35,343.7,343.1,343.25,19808.0,343.35,343.7,343.1,343.25,19808.0
2021-03-10 15:45:00,343.29,343.77,342.97,343.45,33821.0,343.29,343.77,342.97,343.45,33821.0
2021-03-10 15:50:00,343.46,343.8,343.17,343.31,46757.0,343.46,343.8,343.17,343.31,46757.0
2021-03-10 15:55:00,343.31,343.98,343.06,343.47,40161.0,343.31,343.98,343.06,343.47,40161.0
2021-03-11 09:30:00,343.0,344.64,341.29,343.12,21881.0,343.0,344.64,341.29,343.12,21881.0
2021-03-11 09:35:00,343.51,345.13,343.5,345.0,6067.0,343.51,345.13,343.5,345.0,6067.0
2021-03-11 09:40:00,344.9,345.73,344.64,345.41,5045.0,344.9,345.73,344.64,345.41,5045.0
2021-03-11 09:45:00,345.4,346.33,345.06,345.96,4769.0,345.4,346.33,345.06,345.96,4769.0
2021-03-11 09:50:00,345.43,346.32,344.89,346.13,19269.0,345.43,346.32,344.89,346.13,19269.0
2021-03-11 09:55:00,346.46,347.27,346.46,347.24,13170.0,346.46,347.27,346.46,347.24,13170.0
2021-03-11 10:00:00,347.25,347.25,345.52,346.02,8000.0,347.25,347.25,345.52,346.02,8000.0
2021-03-11 10:05:00,346.06,346.39,344.91,345.1,15582.0,346.06,346.39,344.91,345.1,15582.0
2021-03-11 10:10:00,345.32,345.91,345.12,345.9,3880.0,345.32,345.91,345.12,345.9,3880.0
2021-03-11 10:15:00,345.59,345.92,344.55,344.84,5325.0,345.59,345.92,344.55,344.84,5325.0
2021-03-11 10:20:00,345.15,346.08,345.12,345.98,2200.0,345.15,346.08,345.12,345.98,2200.0
2021-03-11 10:25:00,346.19,347.33,346.19,347.33,3200.0,346.19,347.33,346.19,347.33,3200.0
2021-03-11 10:30:00,347.3,347.65,346.29,346.41,8114.0,347.3,347.65,346.29,346.41,8114.0
2021-03-11 10:35:00,346.81,347.73,346.8,347.22,3340.0,346.81,347.73,346.8,347.22,3340.0
2021-03-11 10:40:00,347.22,347.74,347.02,347.38,5400.0,347.22,347.74,347.02,347.38,5400.0
2021-03-11 10:45:00,347.24,347.73,347.22,347.29,5319.0,347.24,347.73,347.22,347.29,5319.0
2021-03-11 10:50:00,347.57,348.67,347.57,348.5,10648.0,347.57,348.67,347.57,348.5,10648.0
2021-03-11 10:55:00,348.69,349.27,348.28,349.0,5519.0,348.69,349.27,348.28,349.0,5519.0
2021-03-11 11:00:00,348.9,349.4,348.79,349.37,2503.0,348.9,349.4,348.79,349.37,2503.0
2021-03-11 11:05:00,349.41,349.61,349.22,349.29,3961.0,349.41,349.61,349.22,349.29,3961.0
2021-03-11 11:10:00,349.41,349.88,349.35,349.68,3595.0,349.41,349.88,349.35,349.68,3595.0
2021-03-11 11:15:00,349.78,349.78,348.53,349.67,5000.0,349.78,349.78,348.53,349.67,5000.0
2021-03-11 11:20:00,349.56,350.09,349.46,350.09,5943.0,349.56,350.09,349.46,350.09,5943.0
2021-03-11 11:25:00,350.17,350.51,350.11,350.19,4552.0,350.17,350.51,350.11,350.19,4552.0
2021-03-11 11:30:00,350.36,351.0,350.24,350.43,5400.0,350.36,351.0,350.24,350.43,5400.0
2021-03-11 11:35:00,350.61,350.62,349.13,349.13,2900.0,350.61,350.62,349.13,349.13,2900.0
2021-03-11 11:40:00,349.35,349.44,348.23,348.59,2400.0,349.35,349.44,348.23,348.59,2400.0
2021-03-11 11:45:00,348.59,349.45,348.59,349.11,2802.0,348.59,349.45,348.59,349.11,2802.0
2021-03-11 11:50:00,349.34,349.47,348.38,348.5,6581.0,349.34,349.47,348.38,348.5,6581.0
2021-03-11 11:55:00,348.7,348.7,347.0,347.18,6805.0,348.7,348.7,347.0,347.18,6805.0
2021-03-11 12:00:00,347.32,347.54,346.72,347.04,2100.0,347.32,347.54,346.72,347.04,2100.0
2021-03-11 12:05:00,347.09,347.41,346.69,347.04,4150.0,347.09,347.41,346.69,347.04,4150.0
2021-03-11 12:10:00,346.88,347.55,346.83,346.94,2800.0,346.88,347.55,346.83,346.94,2800.0
2021-03-11 12:15:00,346.76,347.17,346.76,346.89,2279.0,346.76,347.17,346.76,346.89,2279.0
2021-03-11 12:20:00,347.03,347.61,347.03,347.55,2100.0,347.03,347.61,347.03,347.55,2100.0
2021-03-11 12:25:00,347.71,347.83,347.31,347.38,2000.0,347.71,347.83,347.31,347.38,2000.0
2021-03-11 12:30:00,347.47,347.86,347.45,347.45,4300.0,347.47,347.86,347.45,347.45,4300.0
2021-03-11 12:35:00,347.5,347.87,347.32,347.38,4000.0,347.5,347.87,347.32,347.38,4000.0
2021-03-11 12:40:00,347.24,347.57,347.0,347.18,2258.0,347.24,347.57,347.0,347.18,2258.0
2021-03-11 12:45:00,347.47,347.68,347.19,347.52,1587.0,347.47,347.68,347.19,347.52,1587.0
2021-03-11 12:50:00,347.7,347.7,347.01,347.27,4049.0,347.7,347.7,347.01,347.27,4049.0
2021-03-11 12:55:00,347.27,347.57,345.7,346.55,7435.0,347.27,347.57,345.7,346.55,7435.0
2021-03-11 13:00:00,346.88,346.91,346.54,346.91,700.0,346.88,346.91,346.54,346.91,700.0
2021-03-11 13:05:00,347.06,347.7,347.03,347.69,3700.0,347.06,347.7,347.03,347.69,3700.0
2021-03-11 13:10:00,347.36,347.36,346.3,346.3,1500.0,347.36,347.36,346.3,346.3,1500.0
2021-03-11 13:15:00,346.3,346.82,346.19,346.69,1600.0,346.3,346.82,346.19,346.69,1600.0
2021-03-11 13:20:00,346.65,346.7,345.91,345.94,2711.0,346.65,346.7,345.91,345.94,2711.0
2021-03-11 13:25:00,346.0,346.0,345.43,345.58,1520.0,346.0,346.0,345.43,345.58,1520.0
2021-03-11 13:30:00,346.0,347.1,345.96,346.67,3111.0,346.0,347.1,345.96,346.67,3111.0
2021-03-11 13:35:00,346.67,347.08,346.26,346.88,2201.0,346.67,347.08,346.26,346.88,2201.0
2021-03-11 13:40:00,346.57,346.88,345.88,346.22,4960.0,346.57,346.88,345.88,346.22,4960.0
2021-03-11 13:45:00,346.24,347.98,346.24,347.51,2900.0,346.24,347.98,346.24,347.51,2900.0
2021-03-11 13:50:00,347.49,347.53,347.03,347.17,2706.0,347.49,347.53,347.03,347.17,2706.0
2021-03-11 13:55:00,347.04,347.21,346.41,347.21,4173.0,347.04,347.21,346.41,347.21,4173.0
2021-03-11 14:00:00,347.02,347.57,346.64,347.56,2799.0,347.02,347.57,346.64,347.56,2799.0
2021-03-11 14:05:00,347.37,347.54,347.04,347.13,2687.0,347.37,347.54,347.04,347.13,2687.0
2021-03-11 14:10:00,346.93,347.25,346.91,346.91,1100.0,346.93,347.25,346.91,346.91,1100.0
2021-03-11 14:15:00,346.94,347.32,346.75,347.29,3066.0,346.94,347.32,346.75,347.29,3066.0
2021-03-11 14:20:00,347.51,347.99,347.25,347.69,1800.0,347.51,347.99,347.25,347.69,1800.0
2021-03-11 14:25:00,347.69,347.69,346.92,347.39,2378.0,347.69,347.69,346.92,347.39,2378.0
2021-03-11 14:30:00,347.15,347.39,346.87,346.87,3300.0,347.15,347.39,346.87,346.87,3300.0
2021-03-11 14:35:00,346.85,347.44,346.84,346.96,4480.0,346.85,347.44,346.84,346.96,4480.0
2021-03-11 14:40:00,346.9,349.06,346.87,348.69,6021.0,346.9,349.06,346.87,348.69,6021.0
2021-03-11 14:45:00,348.73,348.84,347.76,347.96,2800.0,348.73,348.84,347.76,347.96,2800.0
2021-03-11 14:50:00,348.09,348.77,348.07,348.77,1219.0,348.09,348.77,348.07,348.77,1219.0
2021-03-11 14:55:00,348.8,348.94,348.38,348.61,7978.0,348.8,348.94,348.38,348.61,7978.0
2021-03-11 15:00:00,348.67,348.82,348.25,348.55,5470.0,348.67,348.82,348.25,348.55,5470.0
2021-03-11 15:05:00,348.61,348.94,348.07,348.18,4011.0,348.61,348.94,348.07,348.18,4011.0
2021-03-11 15:10:00,348.25,348.26,347.17,347.26,5011.0,348.25,348.26,347.17,347.26,5011.0
2021-03-11 15:15:00,347.33,347.38,347.04,347.27,5588.0,347.33,347.38,347.04,347.27,5588.0
2021-03-11 15:20:00,347.25,347.44,346.86,347.04,4635.0,347.25,347.44,346.86,347.04,4635.0
2021-03-11 15:25:00,347.16,347.16,346.54,346.84,5944.0,347.16,347.16,346.54,346.84,5944.0
2021-03-11 15:30:00,346.88,348.35,346.85,347.93,20145.0,346.88,348.35,346.85,347.93,20145.0
2021-03-11 15:35:00,347.94,348.5,347.65,347.77,7098.0,347.94,348.5,347.65,347.77,7098.0
2021-03-11 15:40:00,347.69,348.0,347.28,347.48,8425.0,347.69,348.0,347.28,347.48,8425.0
2021-03-11 15:45:00,347.35,347.48,347.0,347.3,21741.0,347.35,347.48,347.0,347.3,21741.0
2021-03-11 15:50:00,347.19,347.45,346.55,347.13,21624.0,347.19,347.45,346.55,347.13,21624.0
2021-03-11 15:55:00,347.15,347.89,347.15,347.8,40195.0,347.15,347.89,347.15,347.8,40195.0
2021-03-12 09:30:00,317.4,324.0,316.36,318.96,179326.0,317.4,324.0,316.36,318.96,179326.0
2021-03-12 09:35:00,318.75,319.76,312.61,314.34,151165.0,318.75,319.76,312.61,314.34,151165.0
2021-03-12 09:40:00,313.87,313.93,308.32,308.32,224234.0,313.87,313.93,308.32,308.32,224234.0
2021-03-12 09:45:00,308.37,311.87,308.25,308.26,159786.0,308.37,311.87,308.25,308.26,159786.0
2021-03-12 09:50:00,308.78,309.37,306.06,308.22,144832.0,308.78,309.37,306.06,308.22,144832.0
2021-03-12 09:55:00,308.03,310.73,308.0,309.52,116492.0,308.03,310.73,308.0,309.52,116492.0
2021-03-12 10:00:00,309.4,309.42,306.69,308.4,87303.0,309.4,309.42,306.69,308.4,87303.0
2021-03-12 10:05:00,308.42,308.67,306.89,307.0,106275.0,308.42,308.67,306.89,307.0,106275.0
2021-03-12 10:10:00,307.28,310.0,307.04,309.97,150019.0,307.28,310.0,307.04,309.97,150019.0
2021-03-12 10:15:00,309.97,310.98,309.33,310.82,94818.0,309.97,310.98,309.33,310.82,94818.0
2021-03-12 10:20:00,310.8,312.24,310.55,311.61,103969.0,310.8,312.24,310.55,311.61,103969.0
2021-03-12 10:25:00,311.74,312.47,311.63,312.2,80483.0,311.74,312.47,311.63,312.2,80483.0
2021-03-12 10:30:00,312.29,314.43,312.2,312.56,99058.0,312.29,314.43,312.2,312.56,99058.0
2021-03-12 10:35:00,312.58,312.72,310.19,311.98,67858.0,312.58,312.72,310.19,311.98,67858.0
2021-03-12 10:40:00,312.0,312.45,311.13,312.32,34099.0,312.0,312.45,311.13,312.32,34099.0
2021-03-12 10:45:00,312.45,314.47,312.14,312.9,50993.0,312.45,314.47,312.14,312.9,50993.0
2021-03-12 10:50:00,313.17,313.44,312.22,312.72,33299.0,313.17,313.44,312.22,312.72,33299.0
2021-03-12 10:55:00,312.72,314.78,312.64,314.57,29313.0,312.72,314.78,312.64,314.57,29313.0
2021-03-12 11:00:00,314.56,314.56,312.35,312.73,46407.0,314.56,314.56,312.35,312.73,46407.0
2021-03-12 11:05:00,312.62,314.28,312.19,313.94,35620.0,312.62,314.28,312.19,313.94,35620.0
2021-03-12 11:10:00,314.0,314.91,313.23,314.35,36628.0,314.0,314.91,313.23,314.35,36628.0
2021-03-12 11:15:00,314.12,315.0,313.34,314.77,39540.0,314.12,315.0,313.34,314.77,39540.0
2021-03-12 11:20:00,314.77,314.84,313.96,314.83,17660.0,314.77,314.84,313.96,314.83,17660.0
2021-03-12 11:25:00,314.75,317.87,314.69,317.87,64227.0,314.75,317.87,314.69,317.87,64227.0
2021-03-12 11:30:00,317.98,321.17,317.76,320.52,101617.0,317.98,321.17,317.76,320.52,101617.0
2021-03-12 11:35:00,320.52,321.6,319.0,320.32,67951.0,320.52,321.6,319.0,320.32,67951.0
2021-03-12 11:40:00,320.0,323.77,320.0,323.73,88054.0,320.0,323.77,320.0,323.73,88054.0
2021-03-12 11:45:00,323.66,323.8,321.92,323.04,54133.0,323.66,323.8,321.92,323.04,54133.0
2021-03-12 11:50:00,323.07,323.08,322.0,322.24,33165.0,323.07,323.08,322.0,322.24,33165.0
2021-03-12 11:55:00,322.3,323.25,321.4,322.25,27730.0,322.3,323.25,321.4,322.25,27730.0
2021-03-12 12:00:00,322.38,323.81,322.29,323.34,33737.0,322.38,323.81,322.29,323.34,33737.0
2021-03-12 12:05:00,323.34,324.23,323.03,323.62,50563.0,323.34,324.23,323.03,323.62,50563.0
2021-03-12 12:10:00,323.5,324.05,322.48,322.63,66334.0,323.5,324.05,322.48,322.63,66334.0
2021-03-12 12:15:00,322.45,324.0,322.29,323.81,21225.0,322.45,324.0,322.29,323.81,21225.0
2021-03-12 12:20:00,323.74,325.6,323.57,324.44,52611.0,323.74,325.6,323.57,324.44,52611.0
2021-03-12 12:25:00,324.65,325.37,322.6,323.0,38068.0,324.65,325.37,322.6,323.0,38068.0
2021-03-12 12:30:00,323.08,323.43,321.48,321.95,28245.0,323.08,323.43,321.48,321.95,28245.0
2021-03-12 12:35:00,321.83,322.63,321.68,322.63,22988.0,321.83,322.63,321.68,322.63,22988.0
2021-03-12 12:40:00,322.54,322.54,320.3,320.5,25588.0,322.54,322.54,320.3,320.5,25588.0
2021-03-12 12:45:00,320.53,320.66,318.41,319.04,32041.0,320.53,320.66,318.41,319.04,32041.0
2021-03-12 12:50:00,318.88,319.09,317.26,317.85,30326.0,318.88,319.09,317.26,317.85,30326.0
2021-03-12 12:55:00,317.91,318.43,317.82,318.29,12482.0,317.91,318.43,317.82,318.29,12482.0
2021-03-12 13:00:00,318.4,318.4,316.15,316.87,27321.0,318.4,318.4,316.15,316.87,27321.0
2021-03-12 13:05:00,316.63,318.14,316.52,316.82,24651.0,316.63,318.14,316.52,316.82,24651.0
2021-03-12 13:10:00,316.85,317.84,316.35,317.8,12953.0,316.85,317.84,316.35,317.8,12953.0
2021-03-12 13:15:00,317.78,317.86,316.98,317.61,22486.0,317.78,317.86,316.98,317.61,22486.0
2021-03-12 13:20:00,317.64,318.75,317.64,318.36,26661.0,317.64,318.75,317.64,318.36,26661.0
2021-03-12 13:25:00,318.48,319.24,318.4,319.04,12004.0,318.48,319.24,318.4,319.04,12004.0
2021-03-12 13:30:00,319.06,319.64,318.74,319.52,15165.0,319.06,319.64,318.74,319.52,15165.0
2021-03-12 13:35:00,319.64,320.68,318.8,320.37,27549.0,319.64,320.68,318.8,320.37,27549.0
2021-03-12 13:40:00,320.34,320.46,319.45,319.97,15270.0,320.34,320.46,319.45,319.97,15270.0
2021-03-12 13:45:00,319.97,320.01,317.39,317.75,20347.0,319.97,320.01,317.39,317.75,20347.0
2021-03-12 13:50:00,317.82,319.1,317.78,318.77,8785.0,317.82,319.1,317.78,318.77,8785.0
2021-03-12 13:55:00,319.04,319.1,318.63,318.95,10514.0,319.04,319.1,318.63,318.95,10514.0
2021-03-12 14:00:00,318.94,319.87,318.51,318.51,20155.0,318.94,319.87,318.51,318.51,20155.0
2021-03-12 14:05:00,318.5,318.89,317.25,317.36,10285.0,318.5,318.89,317.25,317.36,10285.0
2021-03-12 14:10:00,317.35,318.63,317.35,318.63,17855.0,317.35,318.63,317.35,318.63,17855.0
2021-03-12 14:15:00,318.73,319.38,318.59,319.27,11263.0,318.73,319.38,318.59,319.27,11263.0
2021-03-12 14:20:00,319.27,319.89,318.28,318.84,17342.0,319.27,319.89,318.28,318.84,17342.0
2021-03-12 14:25:00,318.79,319.32,318.49,318.81,15891.0,318.79,319.32,318.49,318.81,15891.0
2021-03-12 14:30:00,319.0,319.08,318.4,318.4,7138.0,319.0,319.08,318.4,318.4,7138.0
2021-03-12 14:35:00,318.39,318.95,317.86,318.95,8362.0,318.39,318.95,317.86,318.95,8362.0
2021-03-12 14:40:00,318.96,319.16,318.71,318.94,7201.0,318.96,319.16,318.71,318.94,7201.0
2021-03-12 14:45:00,319.07,319.51,319.07,319.14,13240.0,319.07,319.51,319.07,319.14,13240.0
2021-03-12 14:50:00,319.14,319.85,318.71,319.44,17882.0,319.14,319.85,318.71,319.44,17882.0
2021-03-12 14:55:00,319.5,320.73,319.44,320.42,26196.0,319.5,320.73,319.44,320.42,26196.0
2021-03-12 15:00:00,320.6,321.0,318.44,319.16,39101.0,320.6,321.0,318.44,319.16,39101.0
2021-03-12 15:05:00,319.11,319.68,318.75,319.26,22839.0,319.11,319.68,318.75,319.26,22839.0
2021-03-12 15:10:00,319.34,319.53,318.77,319.2,25136.0,319.34,319.53,318.77,319.2,25136.0
2021-03-12 15:15:00,319.03,320.0,318.67,320.0,24109.0,319.03,320.0,318.67,320.0,24109.0
2021-03-12 15:20:00,320.0,321.71,319.86,321.5,57783.0,320.0,321.71,319.86,321.5,57783.0
2021-03-12 15:25:00,321.49,321.59,320.74,321.31,22809.0,321.49,321.59,320.74,321.31,22809.0
2021-03-12 15:30:00,321.37,321.54,321.06,321.5,27472.0,321.37,321.54,321.06,321.5,27472.0
2021-03-12 15:35:00,321.51,322.26,320.61,320.66,33851.0,321.51,322.26,320.61,320.66,33851.0
2021-03-12 15:40:00,320.67,321.17,319.01,319.13,32775.0,320.67,321.17,319.01,319.13,32775.0
2021-03-12 15:45:00,319.09,319.26,317.74,317.74,55011.0,319.09,319.26,317.74,317.74,55011.0
2021-03-12 15:50:00,317.74,317.76,315.67,315.78,91021.0,317.74,317.76,315.67,315.78,91021.0
2021-03-12 15:55:00,315.95,318.47,315.66,318.07,113894.0,315.95,318.47,315.66,318.07,113894.0
2021-03-15 09:30:00,318.38,319.39,316.12,316.75,28132.0,318.38,319.39,316.12,316.75,28132.0
2021-03-15 09:35:00,317.02,317.09,314.16,314.93,20474.0,317.02,317.09,314.16,314.93,20474.0
2021-03-15 09:40:00,314.58,316.73,314.49,315.57,19859.0,314.58,316.73,314.49,315.57,19859.0
2021-03-15 09:45:00,315.64,315.88,314.78,315.2,12566.0,315.64,315.88,314.78,315.2,12566.0
2021-03-15 09:50:00,315.18,315.46,314.73,315.32,14052.0,315.18,315.46,314.73,315.32,14052.0
2021-03-15 09:55:00,315.15,315.27,313.36,314.88,13874.0,315.15,315.27,313.36,314.88,13874.0
2021-03-15 10:00:00,314.78,315.55,314.58,315.44,12757.0,314.78,315.55,314.58,315.44,12757.0
2021-03-15 10:05:00,315.35,316.83,315.01,316.12,24217.0,315.35,316.83,315.01,316.12,24217.0
2021-03-15 10:10:00,315.96,318.17,315.44,317.65,43099.0,315.96,318.17,315.44,317.65,43099.0
2021-03-15 10:15:00,317.61,317.85,316.6,316.63,10358.0,317.61,317.85,316.6,316.63,10358.0
2021-03-15 10:20:00,316.55,316.55,315.76,316.0,7817.0,316.55,316.55,315.76,316.0,7817.0
2021-03-15 10:25:00,316.24,317.55,316.11,317.34,8774.0,316.24,317.55,316.11,317.34,8774.0
2021-03-15 10:30:00,317.17,318.42,316.47,318.31,28847.0,317.17,318.42,316.47,318.31,28847.0
2021-03-15 10:35:00,318.41,319.88,318.38,319.38,26558.0,318.41,319.88,318.38,319.38,26558.0
2021-03-15 10:40:00,319.5,319.77,318.58,318.61,7708.0,319.5,319.77,318.58,318.61,7708.0
2021-03-15 10:45:00,318.8,318.8,317.21,317.62,10159.0,318.8,318.8,317.21,317.62,10159.0
2021-03-15 10:50:00,317.22,318.78,316.95,318.64,6074.0,317.22,318.78,316.95,318.64,6074.0
2021-03-15 10:55:00,318.77,319.6,318.35,319.6,14429.0,318.77,319.6,318.35,319.6,14429.0
2021-03-15 11:00:00,319.51,320.83,319.12,320.83,19385.0,319.51,320.83,319.12,320.83,19385.0
2021-03-15 11:05:00,320.84,322.85,320.64,322.74,26753.0,320.84,322.85,320.64,322.74,26753.0
2021-03-15 11:10:00,322.75,322.81,320.77,321.53,12598.0,322.75,322.81,320.77,321.53,12598.0
2021-03-15 11:15:00,321.99,322.38,320.71,320.93,7706.0,321.99,322.38,320.71,320.93,7706.0
2021-03-15 11:20:00,320.28,321.99,320.28,321.99,9095.0,320.28,321.99,320.28,321.99,9095.0
2021-03-15 11:25:00,321.89,321.89,320.0,320.02,5298.0,321.89,321.89,320.0,320.02,5298.0
2021-03-15 11:30:00,320.01,320.59,319.77,320.55,13759.0,320.01,320.59,319.77,320.55,13759.0
2021-03-15 11:35:00,320.34,320.4,319.71,319.71,4559.0,320.34,320.4,319.71,319.71,4559.0
2021-03-15 11:40:00,319.64,320.33,319.64,320.0,2881.0,319.64,320.33,319.64,320.0,2881.0
2021-03-15 11:45:00,319.95,320.57,319.95,320.56,5883.0,319.95,320.57,319.95,320.56,5883.0
2021-03-15 11:50:00,320.75,322.0,320.64,321.83,8169.0,320.75,322.0,320.64,321.83,8169.0
2021-03-15 11:55:00,321.81,321.81,321.43,321.78,6505.0,321.81,321.81,321.43,321.78,6505.0
2021-03-15 12:00:00,321.8,321.8,321.5,321.5,4541.0,321.8,321.8,321.5,321.5,4541.0
2021-03-15 12:05:00,321.06,321.07,320.03,320.31,3158.0,321.06,321.07,320.03,320.31,3158.0
2021-03-15 12:10:00,320.47,321.09,320.41,320.41,8555.0,320.47,321.09,320.41,320.41,8555.0
2021-03-15 12:15:00,320.42,321.77,320.13,321.76,6340.0,320.42,321.77,320.13,321.76,6340.0
2021-03-15 12:20:00,321.81,322.41,320.9,320.98,7500.0,321.81,322.41,320.9,320.98,7500.0
2021-03-15 12:25:00,320.71,320.88,320.31,320.31,1100.0,320.71,320.88,320.31,320.31,1100.0
2021-03-15 12:30:00,320.27,320.35,318.67,319.04,6334.0,320.27,320.35,318.67,319.04,6334.0
2021-03-15 12:35:00,318.85,318.94,318.47,318.94,5750.0,318.85,318.94,318.47,318.94,5750.0
2021-03-15 12:40:00,318.95,319.7,318.75,318.86,9100.0,318.95,319.7,318.75,318.86,9100.0
2021-03-15 12:45:00,318.89,318.89,318.19,318.54,4900.0,318.89,318.89,318.19,318.54,4900.0
2021-03-15 12:50:00,318.42,318.74,317.48,317.65,3450.0,318.42,318.74,317.48,317.65,3450.0
2021-03-15 12:55:00,317.57,317.99,317.48,317.81,6819.0,317.57,317.99,317.48,317.81,6819.0
2021-03-15 13:00:00,317.92,318.62,317.75,318.61,5500.0,317.92,318.62,317.75,318.61,5500.0
2021-03-15 13:05:00,318.81,319.05,318.43,319.05,4516.0,318.81,319.05,318.43,319.05,4516.0
2021-03-15 13:10:00,319.12,319.92,319.1,319.92,4888.0,319.12,319.92,319.1,319.92,4888.0
2021-03-15 13:15:00,319.92,320.08,319.38,319.38,6155.0,319.92,320.08,319.38,319.38,6155.0
2021-03-15 13:20:00,319.52,319.52,318.82,318.82,4249.0,319.52,319.52,318.82,318.82,4249.0
2021-03-15 13:25:00,318.61,318.75,317.01,317.48,12302.0,318.61,318.75,317.01,317.48,12302.0
2021-03-15 13:30:00,317.38,318.23,317.05,318.18,5650.0,317.38,318.23,317.05,318.18,5650.0
2021-03-15 13:35:00,318.3,318.4,318.09,318.1,1800.0,318.3,318.4,318.09,318.1,1800.0
2021-03-15 13:40:00,318.13,318.29,317.36,317.36,2900.0,318.13,318.29,317.36,317.36,2900.0
2021-03-15 13:45:00,317.34,317.59,317.07,317.36,3069.0,317.34,317.59,317.07,317.36,3069.0
2021-03-15 13:50:00,317.4,317.99,317.36,317.36,6512.0,317.4,317.99,317.36,317.36,6512.0
2021-03-15 13:55:00,317.31,317.4,316.91,317.27,5440.0,317.31,317.4,316.91,317.27,5440.0
2021-03-15 14:00:00,317.32,317.99,317.29,317.87,5854.0,317.32,317.99,317.29,317.87,5854.0
2021-03-15 14:05:00,317.41,317.74,317.37,317.63,3242.0,317.41,317.74,317.37,317.63,3242.0
2021-03-15 14:10:00,317.59,317.6,317.03,317.43,3071.0,317.59,317.6,317.03,317.43,3071.0
2021-03-15 14:15:00,317.57,318.78,317.57,318.75,5520.0,317.57,318.78,317.57,318.75,5520.0
2021-03-15 14:20:00,318.77,319.5,318.73,319.29,8250.0,318.77,319.5,318.73,319.29,8250.0
2021-03-15 14:25:00,319.29,320.27,319.12,320.25,7740.0,319.29,320.27,319.12,320.25,7740.0
2021-03-15 14:30:00,320.02,320.62,320.01,320.52,11988.0,320.02,320.62,320.01,320.52,11988.0
2021-03-15 14:35:00,320.52,320.53,320.12,320.12,1315.0,320.52,320.53,320.12,320.12,1315.0
2021-03-15 14:40:00,320.0,320.0,319.63,319.67,5300.0,320.0,320.0,319.63,319.67,5300.0
2021-03-15 14:45:00,319.77,319.77,318.89,318.89,3880.0,319.77,319.77,318.89,318.89,3880.0
2021-03-15 14:50:00,319.12,320.49,319.12,320.49,7592.0,319.12,320.49,319.12,320.49,7592.0
2021-03-15 14:55:00,320.57,320.57,320.14,320.37,4996.0,320.57,320.57,320.14,320.37,4996.0
2021-03-15 15:00:00,320.64,321.16,320.53,320.96,6288.0,320.64,321.16,320.53,320.96,6288.0
2021-03-15 15:05:00,321.01,321.38,320.94,321.05,6012.0,321.01,321.38,320.94,321.05,6012.0
2021-03-15 15:10:00,321.06,321.06,320.49,320.71,8806.0,321.06,321.06,320.49,320.71,8806.0
2021-03-15 15:15:00,320.77,320.9,320.61,320.69,3675.0,320.77,320.9,320.61,320.69,3675.0
2021-03-15 15:20:00,320.8,320.8,320.09,320.14,3673.0,320.8,320.8,320.09,320.14,3673.0
2021-03-15 15:25:00,320.19,320.64,320.08,320.64,5001.0,320.19,320.64,320.08,320.64,5001.0
2021-03-15 15:30:00,320.5,320.74,320.35,320.68,7658.0,320.5,320.74,320.35,320.68,7658.0
2021-03-15 15:35:00,320.71,321.07,320.55,320.6,6551.0,320.71,321.07,320.55,320.6,6551.0
2021-03-15 15:40:00,320.7,320.7,320.39,320.5,6898.0,320.7,320.7,320.39,320.5,6898.0
2021-03-15 15:45:00,320.53,321.4,320.53,321.14,35247.0,320.53,321.4,320.53,321.14,35247.0
2021-03-15 15:50:00,321.25,322.5,321.06,322.5,34364.0,321.25,322.5,321.06,322.5,34364.0
2021-03-15 15:55:00,322.6,322.88,321.79,322.42,44061.0,322.6,322.88,321.79,322.42,44061.0
2021-03-16 09:30:00,320.18,320.18,318.13,319.41,33520.0,320.18,320.18,318.13,319.41,33520.0
2021-03-16 09:35:00,319.07,319.52,316.99,318.97,27307.0,319.07,319.52,316.99,318.97,27307.0
2021-03-16 09:40:00,318.98,319.93,318.22,318.68,17484.0,318.98,319.93,318.22,318.68,17484.0
2021-03-16 09:45:00,318.37,319.01,317.0,317.0,21793.0,318.37,319.01,317.0,317.0,21793.0
2021-03-16 09:50:00,316.91,318.55,316.91,317.74,12463.0,316.91,318.55,316.91,317.74,12463.0
2021-03-16 09:55:00,317.6,317.98,316.0,316.0,18609.0,317.6,317.98,316.0,316.0,18609.0
2021-03-16 10:00:00,316.03,317.16,315.65,316.49,16549.0,316.03,317.16,315.65,316.49,16549.0
2021-03-16 10:05:00,316.51,316.81,315.48,315.68,11734.0,316.51,316.81,315.48,315.68,11734.0
2021-03-16 10:10:00,315.8,317.19,315.78,317.06,10053.0,315.8,317.19,315.78,317.06,10053.0
2021-03-16 10:15:00,317.13,317.13,316.13,316.73,11403.0,317.13,317.13,316.13,316.73,11403.0
2021-03-16 10:20:00,316.64,317.65,316.64,317.16,10824.0,316.64,317.65,316.64,317.16,10824.0
2021-03-16 10:25:00,317.16,317.36,316.39,317.36,12233.0,317.16,317.36,316.39,317.36,12233.0
2021-03-16 10:30:00,317.44,317.67,317.13,317.14,6695.0,317.44,317.67,317.13,317.14,6695.0
2021-03-16 10:35:00,317.19,317.49,317.04,317.04,5449.0,317.19,317.49,317.04,317.04,5449.0
2021-03-16 10:40:00,317.2,317.53,316.71,316.71,4756.0,317.2,317.53,316.71,316.71,4756.0
2021-03-16 10:45:00,317.15,317.21,315.66,315.81,10761.0,317.15,317.21,315.66,315.81,10761.0
2021-03-16 10:50:00,315.71,315.8,313.37,313.63,25514.0,315.71,315.8,313.37,313.63,25514.0
2021-03-16 10:55:00,313.54,314.76,313.53,314.53,9809.0,313.54,314.76,313.53,314.53,9809.0
2021-03-16 11:00:00,314.48,315.18,314.2,314.44,11826.0,314.48,315.18,314.2,314.44,11826.0
2021-03-16 11:05:00,314.67,315.24,314.5,314.59,8695.0,314.67,315.24,314.5,314.59,8695.0
2021-03-16 11:10:00,314.62,315.43,314.34,314.35,8349.0,314.62,315.43,314.34,314.35,8349.0
2021-03-16 11:15:00,314.44,315.34,314.43,315.18,10718.0,314.44,315.34,314.43,315.18,10718.0
2021-03-16 11:20:00,315.35,315.35,314.04,314.04,9588.0,315.35,315.35,314.04,314.04,9588.0
2021-03-16 11:25:00,314.25,314.78,314.06,314.24,10991.0,314.25,314.78,314.06,314.24,10991.0
2021-03-16 11:30:00,314.39,314.7,314.07,314.63,6137.0,314.39,314.7,314.07,314.63,6137.0
2021-03-16 11:35:00,314.59,315.5,314.36,314.71,11986.0,314.59,315.5,314.36,314.71,11986.0
2021-03-16 11:40:00,314.71,314.71,313.85,313.9,21306.0,314.71,314.71,313.85,313.9,21306.0
2021-03-16 11:45:00,313.87,314.0,313.05,313.51,27522.0,313.87,314.0,313.05,313.51,27522.0
2021-03-16 11:50:00,313.39,313.47,312.51,312.52,10590.0,313.39,313.47,312.51,312.52,10590.0
2021-03-16 11:55:00,312.58,312.73,311.6,311.6,18437.0,312.58,312.73,311.6,311.6,18437.0
2021-03-16 12:00:00,311.48,311.63,310.59,310.82,16994.0,311.48,311.63,310.59,310.82,16994.0
2021-03-16 12:05:00,311.0,312.04,310.9,311.0,17294.0,311.0,312.04,310.9,311.0,17294.0
2021-03-16 12:10:00,311.01,311.68,311.0,311.09,11471.0,311.01,311.68,311.0,311.09,11471.0
2021-03-16 12:15:00,311.05,311.23,310.59,310.92,13223.0,311.05,311.23,310.59,310.92,13223.0
2021-03-16 12:20:00,310.95,311.56,310.72,311.04,9435.0,310.95,311.56,310.72,311.04,9435.0
2021-03-16 12:25:00,311.19,311.7,310.93,311.2,8180.0,311.19,311.7,310.93,311.2,8180.0
2021-03-16 12:30:00,311.15,311.21,310.41,310.41,10192.0,311.15,311.21,310.41,310.41,10192.0
2021-03-16 12:35:00,310.3,310.36,309.27,310.09,19867.0,310.3,310.36,309.27,310.09,19867.0
2021-03-16 12:40:00,310.4,310.4,309.46,309.48,8935.0,310.4,310.4,309.46,309.48,8935.0
2021-03-16 12:45:00,309.38,310.38,309.2,310.0,10353.0,309.38,310.38,309.2,310.0,10353.0
2021-03-16 12:50:00,309.9,310.39,309.82,310.09,9578.0,309.9,310.39,309.82,310.09,9578.0
2021-03-16 12:55:00,310.09,310.84,309.91,310.69,8728.0,310.09,310.84,309.91,310.69,8728.0
2021-03-16 13:00:00,310.58,310.72,310.0,310.72,10757.0,310.58,310.72,310.0,310.72,10757.0
2021-03-16 13:05:00,310.72,311.54,310.65,311.54,7806.0,310.72,311.54,310.65,311.54,7806.0
2021-03-16 13:10:00,311.55,312.21,311.15,311.96,7330.0,311.55,312.21,311.15,311.96,7330.0
2021-03-16 13:15:00,311.87,311.87,311.34,311.41,8960.0,311.87,311.87,311.34,311.41,8960.0
2021-03-16 13:20:00,311.4,311.67,310.97,311.14,6310.0,311.4,311.67,310.97,311.14,6310.0
2021-03-16 13:25:00,311.13,311.7,311.13,311.68,11346.0,311.13,311.7,311.13,311.68,11346.0
2021-03-16 13:30:00,311.52,311.58,310.95,311.01,5050.0,311.52,311.58,310.95,311.01,5050.0
2021-03-16 13:35:00,311.07,311.14,310.32,310.65,5884.0,311.07,311.14,310.32,310.65,5884.0
2021-03-16 13:40:00,310.56,311.0,310.21,311.0,14565.0,310.56,311.0,310.21,311.0,14565.0
2021-03-16 13:45:00,310.98,311.03,310.63,310.93,5316.0,310.98,311.03,310.63,310.93,5316.0
2021-03-16 13:50:00,310.74,311.12,310.42,310.45,7834.0,310.74,311.12,310.42,310.45,7834.0
2021-03-16 13:55:00,310.3,310.9,309.9,310.1,11238.0,310.3,310.9,309.9,310.1,11238.0
2021-03-16 14:00:00,310.16,311.4,310.16,311.4,4325.0,310.16,311.4,310.16,311.4,4325.0
2021-03-16 14:05:00,311.41,311.59,310.2,310.63,9059.0,311.41,311.59,310.2,310.63,9059.0
2021-03-16 14:10:00,310.52,310.61,310.11,310.43,8966.0,310.52,310.61,310.11,310.43,8966.0
2021-03-16 14:15:00,310.43,310.62,310.0,310.0,4937.0,310.43,310.62,310.0,310.0,4937.0
2021-03-16 14:20:00,310.32,310.32,309.88,310.14,8675.0,310.32,310.32,309.88,310.14,8675.0
2021-03-16 14:25:00,310.13,310.15,309.48,309.48,8299.0,310.13,310.15,309.48,309.48,8299.0
2021-03-16 14:30:00,309.48,309.82,309.38,309.72,5022.0,309.48,309.82,309.38,309.72,5022.0
2021-03-16 14:35:00,309.88,309.97,309.54,309.86,6913.0,309.88,309.97,309.54,309.86,6913.0
2021-03-16 14:40:00,309.84,309.98,308.69,308.99,11390.0,309.84,309.98,308.69,308.99,11390.0
2021-03-16 14:45:00,308.94,309.77,308.81,309.27,12490.0,308.94,309.77,308.81,309.27,12490.0
2021-03-16 14:50:00,309.35,310.48,309.35,310.48,6556.0,309.35,310.48,309.35,310.48,6556.0
2021-03-16 14:55:00,310.79,311.38,310.77,311.24,9790.0,310.79,311.38,310.77,311.24,9790.0
2021-03-16 15:00:00,311.19,311.19,310.37,310.8,6904.0,311.19,311.19,310.37,310.8,6904.0
2021-03-16 15:05:00,310.8,312.3,310.79,311.98,16763.0,310.8,312.3,310.79,311.98,16763.0
2021-03-16 15:10:00,311.71,312.09,311.5,312.09,5402.0,311.71,312.09,311.5,312.09,5402.0
2021-03-16 15:15:00,312.02,312.85,311.89,312.75,11153.0,312.02,312.85,311.89,312.75,11153.0
2021-03-16 15:20:00,312.87,313.86,312.87,313.72,16297.0,312.87,313.86,312.87,313.72,16297.0
2021-03-16 15:25:00,313.72,313.8,312.87,313.44,9978.0,313.72,313.8,312.87,313.44,9978.0
2021-03-16 15:30:00,313.45,313.78,313.27,313.5,12473.0,313.45,313.78,313.27,313.5,12473.0
2021-03-16 15:35:00,313.38,313.41,312.83,313.36,13286.0,313.38,313.41,312.83,313.36,13286.0
2021-03-16 15:40:00,313.37,313.41,312.2,312.65,17789.0,313.37,313.41,312.2,312.65,17789.0
2021-03-16 15:45:00,312.77,312.85,310.67,310.7,31486.0,312.77,312.85,310.67,310.7,31486.0
2021-03-16 15:50:00,310.5,311.27,310.07,311.27,52545.0,310.5,311.27,310.07,311.27,52545.0
2021-03-16 15:55:00,311.38,312.39,311.29,312.33,52041.0,311.38,312.39,311.29,312.33,52041.0
2021-03-17 09:30:00,313.45,315.5,312.36,314.0,25172.0,313.45,315.5,312.36,314.0,25172.0
2021-03-17 09:35:00,314.4,316.36,314.09,316.36,28560.0,314.4,316.36,314.09,316.36,28560.0
2021-03-17 09:40:00,316.38,317.7,315.0,316.08,27679.0,316.38,317.7,315.0,316.08,27679.0
2021-03-17 09:45:00,315.85,317.24,315.68,315.68,22199.0,315.85,317.24,315.68,315.68,22199.0
2021-03-17 09:50:00,315.65,319.5,315.64,319.07,27269.0,315.65,319.5,315.64,319.07,27269.0
2021-03-17 09:55:00,319.21,320.41,318.03,319.5,18065.0,319.21,320.41,318.03,319.5,18065.0
2021-03-17 10:00:00,318.7,319.5,317.01,317.46,8135.0,318.7,319.5,317.01,317.46,8135.0
2021-03-17 10:05:00,317.78,317.93,316.0,316.24,19550.0,317.78,317.93,316.0,316.24,19550.0
2021-03-17 10:10:00,316.29,316.54,316.0,316.15,5585.0,316.29,316.54,316.0,316.15,5585.0
2021-03-17 10:15:00,316.49,317.4,316.48,317.31,3844.0,316.49,317.4,316.48,317.31,3844.0
2021-03-17 10:20:00,317.46,318.18,317.27,317.99,7722.0,317.46,318.18,317.27,317.99,7722.0
2021-03-17 10:25:00,317.79,317.79,317.11,317.57,5826.0,317.79,317.79,317.11,317.57,5826.0
2021-03-17 10:30:00,317.75,317.75,316.69,316.96,8907.0,317.75,317.75,316.69,316.96,8907.0
2021-03-17 10:35:00,317.21,317.3,316.62,317.21,2777.0,317.21,317.3,316.62,317.21,2777.0
2021-03-17 10:40:00,317.05,317.05,315.52,315.71,3556.0,317.05,317.05,315.52,315.71,3556.0
2021-03-17 10:45:00,315.58,315.63,315.19,315.45,6658.0,315.58,315.63,315.19,315.45,6658.0
2021-03-17 10:50:00,315.52,316.11,315.42,315.92,4985.0,315.52,316.11,315.42,315.92,4985.0
2021-03-17 10:55:00,315.94,316.91,315.92,316.91,2819.0,315.94,316.91,315.92,316.91,2819.0
2021-03-17 11:00:00,316.62,317.15,316.41,317.15,5686.0,316.62,317.15,316.41,317.15,5686.0
2021-03-17 11:05:00,317.22,318.55,317.21,318.16,16682.0,317.22,318.55,317.21,318.16,16682.0
2021-03-17 11:10:00,318.27,319.16,318.23,318.99,5174.0,318.27,319.16,318.23,318.99,5174.0
2021-03-17 11:15:00,318.98,319.13,318.6,318.92,3945.0,318.98,319.13,318.6,318.92,3945.0
2021-03-17 11:20:00,318.52,318.86,318.52,318.52,2837.0,318.52,318.86,318.52,318.52,2837.0
2021-03-17 11:25:00,318.75,318.97,318.64,318.89,2591.0,318.75,318.97,318.64,318.89,2591.0
2021-03-17 11:30:00,318.88,319.7,318.65,319.34,19787.0,318.88,319.7,318.65,319.34,19787.0
2021-03-17 11:35:00,319.33,319.9,319.12,319.17,11464.0,319.33,319.9,319.12,319.17,11464.0
2021-03-17 11:40:00,318.98,319.26,318.55,318.86,8398.0,318.98,319.26,318.55,318.86,8398.0
2021-03-17 11:45:00,318.86,319.89,318.83,319.5,10466.0,318.86,319.89,318.83,319.5,10466.0
2021-03-17 11:50:00,319.49,319.92,319.21,319.21,5831.0,319.49,319.92,319.21,319.21,5831.0
2021-03-17 11:55:00,319.34,319.34,317.0,317.17,25693.0,319.34,319.34,317.0,317.17,25693.0
2021-03-17 12:00:00,317.19,318.0,316.83,317.34,16029.0,317.19,318.0,316.83,317.34,16029.0
2021-03-17 12:05:00,317.19,317.98,317.18,317.73,2806.0,317.19,317.98,317.18,317.73,2806.0
2021-03-17 12:10:00,317.57,317.57,315.85,315.85,7406.0,317.57,317.57,315.85,315.85,7406.0
2021-03-17 12:15:00,316.14,316.23,315.65,315.78,2525.0,316.14,316.23,315.65,315.78,2525.0
2021-03-17 12:20:00,315.83,316.61,315.67,315.86,7929.0,315.83,316.61,315.67,315.86,7929.0
2021-03-17 12:25:00,316.05,317.48,315.97,317.48,7502.0,316.05,317.48,315.97,317.48,7502.0
2021-03-17 12:30:00,317.13,317.13,315.48,315.68,11363.0,317.13,317.13,315.48,315.68,11363.0
2021-03-17 12:35:00,315.5,316.48,315.36,316.37,4996.0,315.5,316.48,315.36,316.37,4996.0
2021-03-17 12:40:00,316.25,316.69,315.85,316.55,5462.0,316.25,316.69,315.85,316.55,5462.0
2021-03-17 12:45:00,316.55,317.06,316.35,316.46,6543.0,316.55,317.06,316.35,316.46,6543.0
2021-03-17 12:50:00,316.36,316.96,316.12,316.3,9849.0,316.36,316.96,316.12,316.3,9849.0
2021-03-17 12:55:00,316.6,316.6,316.22,316.42,4310.0,316.6,316.6,316.22,316.42,4310.0
2021-03-17 13:00:00,316.42,316.61,316.23,316.46,2296.0,316.42,316.61,316.23,316.46,2296.0
2021-03-17 13:05:00,316.72,316.82,316.0,316.4,5743.0,316.72,316.82,316.0,316.4,5743.0
2021-03-17 13:10:00,316.32,316.76,316.3,316.56,3664.0,316.32,316.76,316.3,316.56,3664.0
2021-03-17 13:15:00,316.52,316.52,316.04,316.37,2000.0,316.52,316.52,316.04,316.37,2000.0
2021-03-17 13:20:00,316.35,316.46,316.2,316.43,2509.0,316.35,316.46,316.2,316.43,2509.0
2021-03-17 13:25:00,316.44,316.45,316.27,316.44,2905.0,316.44,316.45,316.27,316.44,2905.0
2021-03-17 13:30:00,316.29,316.7,316.22,316.54,5435.0,316.29,316.7,316.22,316.54,5435.0
2021-03-17 13:35:00,316.4,316.43,315.13,315.35,7050.0,316.4,316.43,315.13,315.35,7050.0
2021-03-17 13:40:00,315.14,315.43,314.73,314.73,7989.0,315.14,315.43,314.73,314.73,7989.0
2021-03-17 13:45:00,314.75,315.02,313.95,313.95,9147.0,314.75,315.02,313.95,313.95,9147.0
2021-03-17 13:50:00,313.86,313.94,313.3,313.63,5557.0,313.86,313.94,313.3,313.63,5557.0
2021-03-17 13:55:00,313.43,314.63,313.34,314.6,9860.0,313.43,314.63,313.34,314.6,9860.0
2021-03-17 14:00:00,314.82,316.71,314.82,315.43,8652.0,314.82,316.71,314.82,315.43,8652.0
2021-03-17 14:05:00,315.6,315.83,315.1,315.71,4298.0,315.6,315.83,315.1,315.71,4298.0
2021-03-17 14:10:00,315.68,316.7,315.67,316.17,12772.0,315.68,316.7,315.67,316.17,12772.0
2021-03-17 14:15:00,316.32,316.82,316.2,316.47,4374.0,316.32,316.82,316.2,316.47,4374.0
2021-03-17 14:20:00,316.67,316.92,316.54,316.56,5349.0,316.67,316.92,316.54,316.56,5349.0
2021-03-17 14:25:00,316.44,317.58,316.24,316.71,21928.0,316.44,317.58,316.24,316.71,21928.0
2021-03-17 14:30:00,316.64,317.25,316.39,317.0,4537.0,316.64,317.25,316.39,317.0,4537.0
2021-03-17 14:35:00,317.22,318.0,317.12,317.79,7639.0,317.22,318.0,317.12,317.79,7639.0
2021-03-17 14:40:00,317.98,318.15,317.61,317.98,7663.0,317.98,318.15,317.61,317.98,7663.0
2021-03-17 14:45:00,318.2,318.21,317.73,318.03,3492.0,318.2,318.21,317.73,318.03,3492.0
2021-03-17 14:50:00,317.77,319.47,317.77,319.03,11610.0,317.77,319.47,317.77,319.03,11610.0
2021-03-17 14:55:00,319.16,319.25,318.64,318.64,4059.0,319.16,319.25,318.64,318.64,4059.0
2021-03-17 15:00:00,318.65,319.11,318.48,319.11,3202.0,318.65,319.11,318.48,319.11,3202.0
2021-03-17 15:05:00,318.97,319.23,318.73,319.23,5646.0,318.97,319.23,318.73,319.23,5646.0
2021-03-17 15:10:00,319.1,319.1,318.12,318.12,11430.0,319.1,319.1,318.12,318.12,11430.0
2021-03-17 15:15:00,318.26,318.45,318.2,318.2,4087.0,318.26,318.45,318.2,318.2,4087.0
2021-03-17 15:20:00,318.32,318.32,317.57,317.85,5911.0,318.32,318.32,317.57,317.85,5911.0
2021-03-17 15:25:00,317.99,317.99,317.44,317.65,5587.0,317.99,317.99,317.44,317.65,5587.0
2021-03-17 15:30:00,317.55,318.52,317.44,318.52,5959.0,317.55,318.52,317.44,318.52,5959.0
2021-03-17 15:35:00,318.49,318.55,318.12,318.12,9630.0,318.49,318.55,318.12,318.12,9630.0
2021-03-17 15:40:00,317.85,318.03,317.36,317.36,11344.0,317.85,318.03,317.36,317.36,11344.0
2021-03-17 15:45:00,317.59,317.88,317.45,317.53,10316.0,317.59,317.88,317.45,317.53,10316.0
2021-03-17 15:50:00,317.51,318.2,316.98,318.2,18406.0,317.51,318.2,316.98,318.2,18406.0
2021-03-17 15:55:00,318.02,319.04,317.98,319.01,39453.0,318.02,319.04,317.98,319.01,39453.0
2021-03-18 09:30:00,319.5,320.86,316.44,318.71,35925.0,319.5,320.86,316.44,318.71,35925.0
2021-03-18 09:35:00,319.0,319.99,318.08,318.49,11215.0,319.0,319.99,318.08,318.49,11215.0
2021-03-18 09:40:00,318.42,318.47,315.44,316.06,7659.0,318.42,318.47,315.44,316.06,7659.0
2021-03-18 09:45:00,315.79,316.3,315.0,315.07,4723.0,315.79,316.3,315.0,315.07,4723.0
2021-03-18 09:50:00,314.53,315.4,314.13,314.81,7782.0,314.53,315.4,314.13,314.81,7782.0
2021-03-18 09:55:00,315.34,315.62,314.41,315.5,8359.0,315.34,315.62,314.41,315.5,8359.0
2021-03-18 10:00:00,315.54,316.07,315.5,315.8,5186.0,315.54,316.07,315.5,315.8,5186.0
2021-03-18 10:05:00,315.67,315.72,315.06,315.41,4366.0,315.67,315.72,315.06,315.41,4366.0
2021-03-18 10:10:00,315.32,315.64,314.5,314.81,6175.0,315.32,315.64,314.5,314.81,6175.0
2021-03-18 10:15:00,314.93,314.98,313.8,313.8,5218.0,314.93,314.98,313.8,313.8,5218.0
2021-03-18 10:20:00,313.98,315.0,313.98,314.72,3875.0,313.98,315.0,313.98,314.72,3875.0
2021-03-18 10:25:00,315.3,315.45,314.45,314.45,2102.0,315.3,315.45,314.45,314.45,2102.0
2021-03-18 10:30:00,314.59,315.47,314.55,315.47,4845.0,314.59,315.47,314.55,315.47,4845.0
2021-03-18 10:35:00,315.45,318.16,315.4,317.81,14487.0,315.45,318.16,315.4,317.81,14487.0
2021-03-18 10:40:00,317.92,318.59,317.79,318.45,7050.0,317.92,318.59,317.79,318.45,7050.0
2021-03-18 10:45:00,318.8,318.8,318.37,318.37,2062.0,318.8,318.8,318.37,318.37,2062.0
2021-03-18 10:50:00,318.36,318.51,317.92,318.48,4372.0,318.36,318.51,317.92,318.48,4372.0
2021-03-18 10:55:00,318.38,319.42,318.28,319.13,5631.0,318.38,319.42,318.28,319.13,5631.0
2021-03-18 11:00:00,318.99,319.45,318.82,319.33,1233.0,318.99,319.45,318.82,319.33,1233.0
2021-03-18 11:05:00,319.17,319.66,319.17,319.5,1396.0,319.17,319.66,319.17,319.5,1396.0
2021-03-18 11:10:00,319.74,320.03,319.31,319.31,5593.0,319.74,320.03,319.31,319.31,5593.0
2021-03-18 11:15:00,319.52,319.78,319.51,319.78,624.0,319.52,319.78,319.51,319.78,624.0
2021-03-18 11:20:00,319.56,320.51,319.15,319.15,21380.0,319.56,320.51,319.15,319.15,21380.0
2021-03-18 11:25:00,319.27,319.55,318.96,318.96,5493.0,319.27,319.55,318.96,318.96,5493.0
2021-03-18 11:30:00,318.91,319.49,318.78,319.49,1600.0,318.91,319.49,318.78,319.49,1600.0
2021-03-18 11:35:00,319.34,319.34,318.54,318.75,2100.0,319.34,319.34,318.54,318.75,2100.0
2021-03-18 11:40:00,318.91,319.91,318.91,319.76,3400.0,318.91,319.91,318.91,319.76,3400.0
2021-03-18 11:45:00,319.76,320.15,319.75,319.78,3407.0,319.76,320.15,319.75,319.78,3407.0
2021-03-18 11:50:00,320.04,320.43,320.03,320.34,1941.0,320.04,320.43,320.03,320.34,1941.0
2021-03-18 11:55:00,320.34,321.37,320.23,321.31,10593.0,320.34,321.37,320.23,321.31,10593.0
2021-03-18 12:00:00,321.19,321.98,321.09,321.77,9738.0,321.19,321.98,321.09,321.77,9738.0
2021-03-18 12:05:00,321.85,322.63,321.85,322.46,13173.0,321.85,322.63,321.85,322.46,13173.0
2021-03-18 12:10:00,322.56,323.35,322.56,323.29,8980.0,322.56,323.35,322.56,323.29,8980.0
2021-03-18 12:15:00,323.26,323.71,323.05,323.71,5942.0,323.26,323.71,323.05,323.71,5942.0
2021-03-18 12:20:00,323.67,323.83,323.61,323.69,5500.0,323.67,323.83,323.61,323.69,5500.0
2021-03-18 12:25:00,323.68,324.13,323.53,323.57,7381.0,323.68,324.13,323.53,323.57,7381.0
2021-03-18 12:30:00,323.57,323.58,322.6,323.09,3282.0,323.57,323.58,322.6,323.09,3282.0
2021-03-18 12:35:00,322.68,322.88,322.33,322.74,1405.0,322.68,322.88,322.33,322.74,1405.0
2021-03-18 12:40:00,323.0,323.58,323.0,323.32,3483.0,323.0,323.58,323.0,323.32,3483.0
2021-03-18 12:45:00,323.02,324.03,322.9,323.41,2566.0,323.02,324.03,322.9,323.41,2566.0
2021-03-18 12:50:00,323.87,324.04,323.08,323.2,1983.0,323.87,324.04,323.08,323.2,1983.0
2021-03-18 12:55:00,323.5,323.52,322.14,322.49,1887.0,323.5,323.52,322.14,322.49,1887.0
2021-03-18 13:00:00,322.53,323.5,322.45,323.39,1690.0,322.53,323.5,322.45,323.39,1690.0
2021-03-18 13:05:00,323.45,323.66,323.13,323.47,6012.0,323.45,323.66,323.13,323.47,6012.0
2021-03-18 13:10:00,323.85,323.86,322.87,323.29,5215.0,323.85,323.86,322.87,323.29,5215.0
2021-03-18 13:15:00,323.33,324.3,323.12,324.15,7138.0,323.33,324.3,323.12,324.15,7138.0
2021-03-18 13:20:00,324.29,324.9,324.09,324.54,11455.0,324.29,324.9,324.09,324.54,11455.0
2021-03-18 13:25:00,324.59,324.97,324.51,324.84,3021.0,324.59,324.97,324.51,324.84,3021.0
2021-03-18 13:30:00,324.74,326.18,324.74,326.18,14519.0,324.74,326.18,324.74,326.18,14519.0
2021-03-18 13:35:00,326.13,326.8,326.13,326.66,8006.0,326.13,326.8,326.13,326.66,8006.0
2021-03-18 13:40:00,326.5,326.51,326.09,326.1,4329.0,326.5,326.51,326.09,326.1,4329.0
2021-03-18 13:45:00,326.04,326.04,325.65,325.65,1342.0,326.04,326.04,325.65,325.65,1342.0
2021-03-18 13:50:00,325.65,325.69,325.06,325.53,2571.0,325.65,325.69,325.06,325.53,2571.0
2021-03-18 13:55:00,325.73,325.73,325.12,325.31,1676.0,325.73,325.73,325.12,325.31,1676.0
2021-03-18 14:00:00,325.25,325.29,324.4,324.4,3972.0,325.25,325.29,324.4,324.4,3972.0
2021-03-18 14:05:00,324.47,324.47,323.93,324.02,2054.0,324.47,324.47,323.93,324.02,2054.0
2021-03-18 14:10:00,324.13,324.24,323.35,323.35,2458.0,324.13,324.24,323.35,323.35,2458.0
2021-03-18 14:15:00,323.18,323.28,322.89,323.1,863.0,323.18,323.28,322.89,323.1,863.0
2021-03-18 14:20:00,322.93,323.04,322.5,322.98,1000.0,322.93,323.04,322.5,322.98,1000.0
2021-03-18 14:25:00,322.74,323.08,322.28,322.45,7676.0,322.74,323.08,322.28,322.45,7676.0
2021-03-18 14:30:00,322.74,323.09,321.43,321.9,6920.0,322.74,323.09,321.43,321.9,6920.0
2021-03-18 14:35:00,321.35,322.25,320.6,322.25,2346.0,321.35,322.25,320.6,322.25,2346.0
2021-03-18 14:40:00,321.95,321.95,320.94,321.55,2197.0,321.95,321.95,320.94,321.55,2197.0
2021-03-18 14:45:00,321.56,321.99,321.55,321.99,2328.0,321.56,321.99,321.55,321.99,2328.0
2021-03-18 14:50:00,322.29,322.33,321.74,322.12,4273.0,322.29,322.33,321.74,322.12,4273.0
2021-03-18 14:55:00,322.2,322.81,322.2,322.5,1665.0,322.2,322.81,322.2,322.5,1665.0
2021-03-18 15:00:00,322.75,323.0,322.17,322.17,1281.0,322.75,323.0,322.17,322.17,1281.0
2021-03-18 15:05:00,322.2,322.2,321.51,321.96,6530.0,322.2,322.2,321.51,321.96,6530.0
2021-03-18 15:10:00,322.0,322.57,321.66,321.76,4493.0,322.0,322.57,321.66,321.76,4493.0
2021-03-18 15:15:00,321.87,321.87,321.32,321.67,2274.0,321.87,321.87,321.32,321.67,2274.0
2021-03-18 15:20:00,321.4,321.45,320.7,320.75,2539.0,321.4,321.45,320.7,320.75,2539.0
2021-03-18 15:25:00,320.9,321.48,320.01,321.03,6179.0,320.9,321.48,320.01,321.03,6179.0
2021-03-18 15:30:00,321.07,321.08,320.34,320.54,2974.0,321.07,321.08,320.34,320.54,2974.0
2021-03-18 15:35:00,320.26,320.5,319.84,320.1,13826.0,320.26,320.5,319.84,320.1,13826.0
2021-03-18 15:40:00,320.14,320.57,319.99,320.16,10921.0,320.14,320.57,319.99,320.16,10921.0
2021-03-18 15:45:00,320.12,320.38,319.36,319.73,16050.0,320.12,320.38,319.36,319.73,16050.0
2021-03-18 15:50:00,319.37,319.96,319.21,319.43,25083.0,319.37,319.96,319.21,319.43,25083.0
2021-03-18 15:55:00,319.43,320.0,319.17,319.35,30059.0,319.43,320.0,319.17,319.35,30059.0
2021-03-19 09:30:00,319.41,321.88,319.09,320.0,49765.0,319.41,321.88,319.09,320.0,49765.0
2021-03-19 09:35:00,319.99,321.98,319.72,320.64,3500.0,319.99,321.98,319.72,320.64,3500.0
2021-03-19 09:40:00,320.0,320.07,317.6,319.44,6394.0,320.0,320.07,317.6,319.44,6394.0
2021-03-19 09:45:00,318.78,318.83,317.69,317.99,5066.0,318.78,318.83,317.69,317.99,5066.0
2021-03-19 09:50:00,318.45,321.48,317.99,320.82,7075.0,318.45,321.48,317.99,320.82,7075.0
2021-03-19 09:55:00,320.82,320.82,319.83,320.48,3008.0,320.82,320.82,319.83,320.48,3008.0
2021-03-19 10:00:00,320.68,321.0,320.3,320.3,7455.0,320.68,321.0,320.3,320.3,7455.0
2021-03-19 10:05:00,320.33,320.94,318.42,319.04,18696.0,320.33,320.94,318.42,319.04,18696.0
2021-03-19 10:10:00,318.9,320.48,318.02,320.48,4948.0,318.9,320.48,318.02,320.48,4948.0
2021-03-19 10:15:00,320.29,320.29,319.45,319.99,2475.0,320.29,320.29,319.45,319.99,2475.0
2021-03-19 10:20:00,320.17,320.62,319.71,320.24,5114.0,320.17,320.62,319.71,320.24,5114.0
2021-03-19 10:25:00,319.63,320.52,319.49,320.51,3974.0,319.63,320.52,319.49,320.51,3974.0
2021-03-19 10:30:00,319.95,319.95,318.99,319.05,3968.0,319.95,319.95,318.99,319.05,3968.0
2021-03-19 10:35:00,319.14,319.52,318.83,319.01,7935.0,319.14,319.52,318.83,319.01,7935.0
2021-03-19 10:40:00,319.19,319.69,319.06,319.68,3990.0,319.19,319.69,319.06,319.68,3990.0
2021-03-19 10:45:00,319.83,320.27,319.62,320.19,4312.0,319.83,320.27,319.62,320.19,4312.0
2021-03-19 10:50:00,320.19,320.63,319.84,320.03,5520.0,320.19,320.63,319.84,320.03,5520.0
2021-03-19 10:55:00,320.03,320.03,318.21,318.62,3843.0,320.03,320.03,318.21,318.62,3843.0
2021-03-19 11:00:00,318.46,319.58,318.07,319.34,5897.0,318.46,319.58,318.07,319.34,5897.0
2021-03-19 11:05:00,319.04,319.7,319.0,319.0,3436.0,319.04,319.7,319.0,319.0,3436.0
2021-03-19 11:10:00,319.0,319.05,317.77,318.22,6432.0,319.0,319.05,317.77,318.22,6432.0
2021-03-19 11:15:00,318.05,318.73,317.85,318.42,6065.0,318.05,318.73,317.85,318.42,6065.0
2021-03-19 11:20:00,318.42,319.58,318.26,319.52,3100.0,318.42,319.58,318.26,319.52,3100.0
2021-03-19 11:25:00,319.5,319.5,318.56,319.18,3930.0,319.5,319.5,318.56,319.18,3930.0
2021-03-19 11:30:00,319.33,322.9,319.33,322.9,17643.0,319.33,322.9,319.33,322.9,17643.0
2021-03-19 11:35:00,322.66,323.08,322.2,322.55,14489.0,322.66,323.08,322.2,322.55,14489.0
2021-03-19 11:40:00,322.31,322.72,321.84,321.84,2300.0,322.31,322.72,321.84,321.84,2300.0
2021-03-19 11:45:00,322.05,323.58,321.65,323.2,12392.0,322.05,323.58,321.65,323.2,12392.0
2021-03-19 11:50:00,322.99,323.01,322.24,322.54,4077.0,322.99,323.01,322.24,322.54,4077.0
2021-03-19 11:55:00,322.92,323.33,322.67,323.15,8921.0,322.92,323.33,322.67,323.15,8921.0
2021-03-19 12:00:00,323.23,323.75,322.9,322.98,3413.0,323.23,323.75,322.9,322.98,3413.0
2021-03-19 12:05:00,323.3,323.62,322.1,322.2,6181.0,323.3,323.62,322.1,322.2,6181.0
2021-03-19 12:10:00,322.13,322.24,321.21,321.21,3042.0,322.13,322.24,321.21,321.21,3042.0
2021-03-19 12:15:00,321.07,321.84,321.07,321.44,3764.0,321.07,321.84,321.07,321.44,3764.0
2021-03-19 12:20:00,321.5,321.92,321.34,321.73,2924.0,321.5,321.92,321.34,321.73,2924.0
2021-03-19 12:25:00,321.59,322.69,321.59,322.14,4205.0,321.59,322.69,321.59,322.14,4205.0
2021-03-19 12:30:00,322.17,322.17,321.83,322.14,1917.0,322.17,322.17,321.83,322.14,1917.0
2021-03-19 12:35:00,322.08,322.08,321.68,321.68,1903.0,322.08,322.08,321.68,321.68,1903.0
2021-03-19 12:40:00,321.49,321.69,321.02,321.69,2550.0,321.49,321.69,321.02,321.69,2550.0
2021-03-19 12:45:00,321.52,322.5,321.5,322.49,2122.0,321.52,322.5,321.5,322.49,2122.0
2021-03-19 12:50:00,322.49,322.76,322.1,322.49,5053.0,322.49,322.76,322.1,322.49,5053.0
2021-03-19 12:55:00,322.5,322.53,322.06,322.3,1900.0,322.5,322.53,322.06,322.3,1900.0
2021-03-19 13:00:00,322.1,322.5,321.99,322.15,4247.0,322.1,322.5,321.99,322.15,4247.0
2021-03-19 13:05:00,322.04,322.19,321.42,321.88,2378.0,322.04,322.19,321.42,321.88,2378.0
2021-03-19 13:10:00,321.79,321.8,321.4,321.43,1042.0,321.79,321.8,321.4,321.43,1042.0
2021-03-19 13:15:00,321.55,321.58,320.86,321.37,23068.0,321.55,321.58,320.86,321.37,23068.0
2021-03-19 13:20:00,321.68,321.68,320.45,320.45,3023.0,321.68,321.68,320.45,320.45,3023.0
2021-03-19 13:25:00,320.43,321.02,320.0,320.93,3552.0,320.43,321.02,320.0,320.93,3552.0
2021-03-19 13:30:00,321.31,321.6,320.89,321.49,4362.0,321.31,321.6,320.89,321.49,4362.0
2021-03-19 13:35:00,321.53,322.0,321.46,322.0,3713.0,321.53,322.0,321.46,322.0,3713.0
2021-03-19 13:40:00,322.26,322.26,321.99,322.13,11831.0,322.26,322.26,321.99,322.13,11831.0
2021-03-19 13:45:00,322.34,322.59,321.83,322.15,3307.0,322.34,322.59,321.83,322.15,3307.0
2021-03-19 13:50:00,322.18,322.79,322.17,322.79,2798.0,322.18,322.79,322.17,322.79,2798.0
2021-03-19 13:55:00,322.59,322.79,322.12,322.76,1700.0,322.59,322.79,322.12,322.76,1700.0
2021-03-19 14:00:00,322.95,323.22,322.83,322.83,4877.0,322.95,323.22,322.83,322.83,4877.0
2021-03-19 14:05:00,322.84,323.12,322.25,322.26,7300.0,322.84,323.12,322.25,322.26,7300.0
2021-03-19 14:10:00,322.29,322.6,322.28,322.6,462.0,322.29,322.6,322.28,322.6,462.0
2021-03-19 14:15:00,322.24,322.28,321.65,321.65,3025.0,322.24,322.28,321.65,321.65,3025.0
2021-03-19 14:20:00,321.65,321.65,320.97,321.34,2600.0,321.65,321.65,320.97,321.34,2600.0
2021-03-19 14:25:00,321.17,321.48,320.97,321.36,4401.0,321.17,321.48,320.97,321.36,4401.0
2021-03-19 14:30:00,321.26,322.56,321.26,322.56,2579.0,321.26,322.56,321.26,322.56,2579.0
2021-03-19 14:35:00,322.3,322.47,322.18,322.47,3100.0,322.3,322.47,322.18,322.47,3100.0
2021-03-19 14:40:00,322.43,322.43,322.2,322.28,2414.0,322.43,322.43,322.2,322.28,2414.0
2021-03-19 14:45:00,322.25,322.41,322.16,322.32,2533.0,322.25,322.41,322.16,322.32,2533.0
2021-03-19 14:50:00,322.19,322.2,321.36,321.36,4781.0,322.19,322.2,321.36,321.36,4781.0
2021-03-19 14:55:00,321.44,322.1,321.44,322.07,4390.0,321.44,322.1,321.44,322.07,4390.0
2021-03-19 15:00:00,322.34,322.34,321.73,321.81,2840.0,322.34,322.34,321.73,321.81,2840.0
2021-03-19 15:05:00,321.85,322.22,321.78,322.12,2443.0,321.85,322.22,321.78,322.12,2443.0
2021-03-19 15:10:00,321.97,322.87,321.83,322.87,1811.0,321.97,322.87,321.83,322.87,1811.0
2021-03-19 15:15:00,322.94,323.0,322.33,322.38,4030.0,322.94,323.0,322.33,322.38,4030.0
2021-03-19 15:20:00,322.38,323.21,322.38,323.21,6962.0,322.38,323.21,322.38,323.21,6962.0
2021-03-19 15:25:00,323.09,323.52,323.04,323.14,7338.0,323.09,323.52,323.04,323.14,7338.0
2021-03-19 15:30:00,323.23,323.73,323.23,323.65,6498.0,323.23,323.73,323.23,323.65,6498.0
2021-03-19 15:35:00,323.75,324.0,323.64,323.8,7066.0,323.75,324.0,323.64,323.8,7066.0
2021-03-19 15:40:00,323.91,324.2,323.63,323.63,7810.0,323.91,324.2,323.63,323.63,7810.0
2021-03-19 15:45:00,323.7,324.38,323.64,324.12,9202.0,323.7,324.38,323.64,324.12,9202.0
2021-03-19 15:50:00,323.92,324.61,322.71,322.71,25186.0,323.92,324.61,322.71,322.71,25186.0
2021-03-19 15:55:00,322.82,323.31,321.71,321.71,38662.0,322.82,323.31,321.71,321.71,38662.0
2021-03-22 09:30:00,320.38,321.03,317.28,318.44,15101.0,320.38,321.03,317.28,318.44,15101.0
2021-03-22 09:35:00,317.68,319.13,317.1,318.43,3386.0,317.68,319.13,317.1,318.43,3386.0
2021-03-22 09:40:00,318.96,318.96,318.09,318.25,3548.0,318.96,318.96,318.09,318.25,3548.0
2021-03-22 09:45:00,318.79,319.58,318.61,319.22,1210.0,318.79,319.58,318.61,319.22,1210.0
2021-03-22 09:50:00,318.94,319.11,317.9,318.4,6861.0,318.94,319.11,317.9,318.4,6861.0
2021-03-22 09:55:00,318.23,318.23,316.67,317.12,6905.0,318.23,318.23,316.67,317.12,6905.0
2021-03-22 10:00:00,316.86,317.22,316.0,316.63,4655.0,316.86,317.22,316.0,316.63,4655.0
2021-03-22 10:05:00,316.43,316.62,315.35,315.77,9082.0,316.43,316.62,315.35,315.77,9082.0
2021-03-22 10:10:00,315.67,315.67,314.58,314.8,6417.0,315.67,315.67,314.58,314.8,6417.0
2021-03-22 10:15:00,315.27,315.28,314.55,314.79,6598.0,315.27,315.28,314.55,314.79,6598.0
2021-03-22 10:20:00,314.69,315.15,314.26,314.26,6768.0,314.69,315.15,314.26,314.26,6768.0
2021-03-22 10:25:00,314.28,314.97,314.18,314.28,7326.0,314.28,314.97,314.18,314.28,7326.0
2021-03-22 10:30:00,314.5,314.99,314.18,314.5,2450.0,314.5,314.99,314.18,314.5,2450.0
2021-03-22 10:35:00,314.49,314.49,313.48,313.92,8985.0,314.49,314.49,313.48,313.92,8985.0
2021-03-22 10:40:00,313.94,314.69,313.72,314.69,5428.0,313.94,314.69,313.72,314.69,5428.0
2021-03-22 10:45:00,314.49,314.51,314.12,314.22,3361.0,314.49,314.51,314.12,314.22,3361.0
2021-03-22 10:50:00,314.31,314.38,313.81,314.07,4138.0,314.31,314.38,313.81,314.07,4138.0
2021-03-22 10:55:00,313.97,314.39,313.2,313.7,10997.0,313.97,314.39,313.2,313.7,10997.0
2021-03-22 11:00:00,313.22,313.96,313.22,313.63,2632.0,313.22,313.96,313.22,313.63,2632.0
2021-03-22 11:05:00,313.63,314.55,313.62,314.55,7242.0,313.63,314.55,313.62,314.55,7242.0
2021-03-22 11:10:00,314.42,315.53,314.33,315.41,7326.0,314.42,315.53,314.33,315.41,7326.0
2021-03-22 11:15:00,315.31,316.09,315.01,316.09,2670.0,315.31,316.09,315.01,316.09,2670.0
2021-03-22 11:20:00,316.1,316.73,315.93,316.73,5048.0,316.1,316.73,315.93,316.73,5048.0
2021-03-22 11:25:00,316.68,317.25,316.22,316.83,9164.0,316.68,317.25,316.22,316.83,9164.0
2021-03-22 11:30:00,316.92,316.92,316.2,316.64,3200.0,316.92,316.92,316.2,316.64,3200.0
2021-03-22 11:35:00,316.62,316.62,315.5,315.78,4648.0,316.62,316.62,315.5,315.78,4648.0
2021-03-22 11:40:00,315.67,315.67,315.0,315.31,3485.0,315.67,315.67,315.0,315.31,3485.0
2021-03-22 11:45:00,315.07,315.18,314.82,314.85,5797.0,315.07,315.18,314.82,314.85,5797.0
2021-03-22 11:50:00,315.13,315.24,314.77,314.93,3500.0,315.13,315.24,314.77,314.93,3500.0
2021-03-22 11:55:00,314.93,315.29,314.72,315.17,2750.0,314.93,315.29,314.72,315.17,2750.0
2021-03-22 12:00:00,315.38,315.5,314.77,314.86,2422.0,315.38,315.5,314.77,314.86,2422.0
2021-03-22 12:05:00,314.78,314.86,314.05,314.09,2785.0,314.78,314.86,314.05,314.09,2785.0
2021-03-22 12:10:00,314.09,314.09,313.43,313.62,6559.0,314.09,314.09,313.43,313.62,6559.0
2021-03-22 12:15:00,313.68,313.99,313.59,313.9,5433.0,313.68,313.99,313.59,313.9,5433.0
2021-03-22 12:20:00,313.72,314.27,313.72,314.27,2700.0,313.72,314.27,313.72,314.27,2700.0
2021-03-22 12:25:00,314.27,314.27,313.73,313.73,2902.0,314.27,314.27,313.73,313.73,2902.0
2021-03-22 12:30:00,313.72,314.32,313.51,313.96,7502.0,313.72,314.32,313.51,313.96,7502.0
2021-03-22 12:35:00,313.99,314.7,313.87,314.7,2200.0,313.99,314.7,313.87,314.7,2200.0
2021-03-22 12:40:00,314.69,315.31,314.61,315.16,2895.0,314.69,315.31,314.61,315.16,2895.0
2021-03-22 12:45:00,315.33,315.5,315.0,315.08,2375.0,315.33,315.5,315.0,315.08,2375.0
2021-03-22 12:50:00,315.22,315.74,315.22,315.68,1729.0,315.22,315.74,315.22,315.68,1729.0
2021-03-22 12:55:00,315.5,315.77,315.16,315.65,7973.0,315.5,315.77,315.16,315.65,7973.0
2021-03-22 13:00:00,315.75,316.2,315.74,315.98,3120.0,315.75,316.2,315.74,315.98,3120.0
2021-03-22 13:05:00,315.8,316.11,315.53,315.92,2600.0,315.8,316.11,315.53,315.92,2600.0
2021-03-22 13:10:00,315.83,316.4,315.83,316.4,2362.0,315.83,316.4,315.83,316.4,2362.0
2021-03-22 13:15:00,316.49,316.51,316.08,316.36,5770.0,316.49,316.51,316.08,316.36,5770.0
2021-03-22 13:20:00,316.27,317.0,316.24,316.97,2200.0,316.27,317.0,316.24,316.97,2200.0
2021-03-22 13:25:00,316.8,317.07,316.74,316.92,1900.0,316.8,317.07,316.74,316.92,1900.0
2021-03-22 13:30:00,316.96,317.25,316.73,316.73,3137.0,316.96,317.25,316.73,316.73,3137.0
2021-03-22 13:35:00,316.78,316.88,316.57,316.78,1500.0,316.78,316.88,316.57,316.78,1500.0
2021-03-22 13:40:00,316.73,317.05,316.56,316.87,2500.0,316.73,317.05,316.56,316.87,2500.0
2021-03-22 13:45:00,316.86,316.86,316.12,316.12,2100.0,316.86,316.86,316.12,316.12,2100.0
2021-03-22 13:50:00,316.53,316.64,316.32,316.44,2600.0,316.53,316.64,316.32,316.44,2600.0
2021-03-22 13:55:00,316.57,317.13,316.57,316.98,924.0,316.57,317.13,316.57,316.98,924.0
2021-03-22 14:00:00,316.97,317.55,316.97,317.38,3984.0,316.97,317.55,316.97,317.38,3984.0
2021-03-22 14:05:00,317.45,317.66,317.34,317.6,1496.0,317.45,317.66,317.34,317.6,1496.0
2021-03-22 14:10:00,317.51,317.53,317.13,317.24,2400.0,317.51,317.53,317.13,317.24,2400.0
2021-03-22 14:15:00,317.26,317.67,317.1,317.36,2828.0,317.26,317.67,317.1,317.36,2828.0
2021-03-22 14:20:00,317.36,317.36,317.36,317.36,0.0,317.36,317.36,317.36,317.36,0.0
2021-03-22 14:25:00,317.55,317.71,316.4,316.47,8690.0,317.55,317.71,316.4,316.47,8690.0
2021-03-22 14:30:00,316.59,317.32,316.45,317.32,4316.0,316.59,317.32,316.45,317.32,4316.0
2021-03-22 14:35:00,317.01,317.42,317.01,317.24,1900.0,317.01,317.42,317.01,317.24,1900.0
2021-03-22 14:40:00,317.2,317.25,316.9,316.9,2518.0,317.2,317.25,316.9,316.9,2518.0
2021-03-22 14:45:00,316.84,317.0,316.77,316.78,2190.0,316.84,317.0,316.77,316.78,2190.0
2021-03-22 14:50:00,316.81,317.03,316.4,316.45,5104.0,316.81,317.03,316.4,316.45,5104.0
2021-03-22 14:55:00,316.37,316.89,316.37,316.39,2708.0,316.37,316.89,316.37,316.39,2708.0
2021-03-22 15:00:00,316.46,316.84,316.34,316.84,900.0,316.46,316.84,316.34,316.84,900.0
2021-03-22 15:05:00,316.92,316.93,316.65,316.75,3444.0,316.92,316.93,316.65,316.75,3444.0
2021-03-22 15:10:00,316.73,316.84,316.62,316.73,2700.0,316.73,316.84,316.62,316.73,2700.0
2021-03-22 15:15:00,316.64,316.76,316.3,316.38,8700.0,316.64,316.76,316.3,316.38,8700.0
2021-03-22 15:20:00,316.39,316.51,316.33,316.41,3330.0,316.39,316.51,316.33,316.41,3330.0
2021-03-22 15:25:00,316.33,316.33,315.84,315.87,6107.0,316.33,316.33,315.84,315.87,6107.0
2021-03-22 15:30:00,315.83,316.17,315.31,315.98,17290.0,315.83,316.17,315.31,315.98,17290.0
2021-03-22 15:35:00,315.79,315.79,315.23,315.33,5576.0,315.79,315.79,315.23,315.33,5576.0
2021-03-22 15:40:00,315.37,315.6,315.17,315.31,5387.0,315.37,315.6,315.17,315.31,5387.0
2021-03-22 15:45:00,315.31,315.32,314.46,314.46,9662.0,315.31,315.32,314.46,314.46,9662.0
2021-03-22 15:50:00,314.59,315.85,314.49,315.85,7542.0,314.59,315.85,314.49,315.85,7542.0
2021-03-22 15:55:00,315.85,315.87,315.05,315.27,15159.0,315.85,315.87,315.05,315.27,15159.0
2021-03-23 09:30:00,313.5,313.74,311.26,311.99,12702.0,313.5,313.74,311.26,311.99,12702.0
2021-03-23 09:35:00,311.66,313.5,311.5,313.5,2900.0,311.66,313.5,311.5,313.5,2900.0
2021-03-23 09:40:00,313.48,313.86,312.57,312.57,2717.0,313.48,313.86,312.57,312.57,2717.0
2021-03-23 09:45:00,312.15,313.65,312.15,313.58,3223.0,312.15,313.65,312.15,313.58,3223.0
2021-03-23 09:50:00,313.41,313.41,311.58,312.25,2600.0,313.41,313.41,311.58,312.25,2600.0
2021-03-23 09:55:00,312.27,312.81,311.58,312.61,3700.0,312.27,312.81,311.58,312.61,3700.0
2021-03-23 10:00:00,312.53,312.72,311.83,311.88,3901.0,312.53,312.72,311.83,311.88,3901.0
2021-03-23 10:05:00,311.4,311.42,310.07,310.4,8153.0,311.4,311.42,310.07,310.4,8153.0
2021-03-23 10:10:00,310.41,312.45,310.41,312.38,7745.0,310.41,312.45,310.41,312.38,7745.0
2021-03-23 10:15:00,312.39,313.3,312.19,313.29,2931.0,312.39,313.3,312.19,313.29,2931.0
2021-03-23 10:20:00,312.95,312.98,312.24,312.74,2300.0,312.95,312.98,312.24,312.74,2300.0
2021-03-23 10:25:00,312.75,312.89,311.58,311.66,3790.0,312.75,312.89,311.58,311.66,3790.0
2021-03-23 10:30:00,311.48,311.48,310.55,310.56,3810.0,311.48,311.48,310.55,310.56,3810.0
2021-03-23 10:35:00,310.5,310.71,310.0,310.59,6160.0,310.5,310.71,310.0,310.59,6160.0
2021-03-23 10:40:00,310.6,310.74,310.17,310.17,4552.0,310.6,310.74,310.17,310.17,4552.0
2021-03-23 10:45:00,310.17,310.65,310.01,310.64,6130.0,310.17,310.65,310.01,310.64,6130.0
2021-03-23 10:50:00,310.35,310.84,310.23,310.56,3825.0,310.35,310.84,310.23,310.56,3825.0
2021-03-23 10:55:00,310.53,311.57,310.07,311.22,8700.0,310.53,311.57,310.07,311.22,8700.0
2021-03-23 11:00:00,311.16,311.18,310.21,310.62,8884.0,311.16,311.18,310.21,310.62,8884.0
2021-03-23 11:05:00,310.67,312.17,310.63,312.11,13601.0,310.67,312.17,310.63,312.11,13601.0
2021-03-23 11:10:00,312.18,313.0,311.77,313.0,3632.0,312.18,313.0,311.77,313.0,3632.0
2021-03-23 11:15:00,313.02,313.24,312.25,312.25,4599.0,313.02,313.24,312.25,312.25,4599.0
2021-03-23 11:20:00,312.13,312.78,311.79,312.78,4610.0,312.13,312.78,311.79,312.78,4610.0
2021-03-23 11:25:00,312.68,312.68,311.81,312.45,5190.0,312.68,312.68,311.81,312.45,5190.0
2021-03-23 11:30:00,312.51,313.3,312.43,312.72,10946.0,312.51,313.3,312.43,312.72,10946.0
2021-03-23 11:35:00,312.69,312.77,312.23,312.46,3483.0,312.69,312.77,312.23,312.46,3483.0
2021-03-23 11:40:00,312.46,313.4,312.39,312.58,9251.0,312.46,313.4,312.39,312.58,9251.0
2021-03-23 11:45:00,312.61,312.87,312.47,312.59,2502.0,312.61,312.87,312.47,312.59,2502.0
2021-03-23 11:50:00,312.55,313.02,312.04,312.14,13665.0,312.55,313.02,312.04,312.14,13665.0
2021-03-23 11:55:00,312.01,312.47,311.88,312.32,33468.0,312.01,312.47,311.88,312.32,33468.0
2021-03-23 12:00:00,312.47,314.23,312.47,313.86,11451.0,312.47,314.23,312.47,313.86,11451.0
2021-03-23 12:05:00,313.39,313.4,312.11,312.51,3300.0,313.39,313.4,312.11,312.51,3300.0
2021-03-23 12:10:00,312.73,313.29,312.69,313.02,1500.0,312.73,313.29,312.69,313.02,1500.0
2021-03-23 12:15:00,312.92,313.44,312.46,312.48,6147.0,312.92,313.44,312.46,312.48,6147.0
2021-03-23 12:20:00,312.51,312.51,311.79,311.94,25900.0,312.51,312.51,311.79,311.94,25900.0
2021-03-23 12:25:00,311.94,312.7,311.76,312.7,6704.0,311.94,312.7,311.76,312.7,6704.0
2021-03-23 12:30:00,312.53,312.92,312.39,312.4,1687.0,312.53,312.92,312.39,312.4,1687.0
2021-03-23 12:35:00,312.29,312.62,311.97,311.99,4500.0,312.29,312.62,311.97,311.99,4500.0
2021-03-23 12:40:00,311.53,312.0,311.41,311.81,4050.0,311.53,312.0,311.41,311.81,4050.0
2021-03-23 12:45:00,311.64,312.31,311.47,312.0,3505.0,311.64,312.31,311.47,312.0,3505.0
2021-03-23 12:50:00,311.98,312.27,311.79,311.93,5760.0,311.98,312.27,311.79,311.93,5760.0
2021-03-23 12:55:00,311.87,312.52,311.68,312.05,7855.0,311.87,312.52,311.68,312.05,7855.0
2021-03-23 13:00:00,311.8,312.45,311.78,311.83,9700.0,311.8,312.45,311.78,311.83,9700.0
2021-03-23 13:05:00,311.83,312.55,311.8,311.96,5765.0,311.83,312.55,311.8,311.96,5765.0
2021-03-23 13:10:00,311.65,312.12,311.64,312.07,7108.0,311.65,312.12,311.64,312.07,7108.0
2021-03-23 13:15:00,312.02,312.58,311.83,312.58,4425.0,312.02,312.58,311.83,312.58,4425.0
2021-03-23 13:20:00,312.59,313.2,312.38,313.18,11615.0,312.59,313.2,312.38,313.18,11615.0
2021-03-23 13:25:00,313.29,313.76,312.94,312.94,21415.0,313.29,313.76,312.94,312.94,21415.0
2021-03-23 13:30:00,312.94,312.96,311.6,311.6,4189.0,312.94,312.96,311.6,311.6,4189.0
2021-03-23 13:35:00,311.59,311.78,311.36,311.36,1000.0,311.59,311.78,311.36,311.36,1000.0
2021-03-23 13:40:00,311.41,311.41,310.0,310.27,11522.0,311.41,311.41,310.0,310.27,11522.0
2021-03-23 13:45:00,310.15,310.74,309.98,310.17,5773.0,310.15,310.74,309.98,310.17,5773.0
2021-03-23 13:50:00,310.02,310.74,309.97,310.55,7993.0,310.02,310.74,309.97,310.55,7993.0
2021-03-23 13:55:00,310.27,310.71,309.95,310.0,3784.0,310.27,310.71,309.95,310.0,3784.0
2021-03-23 14:00:00,310.22,310.45,309.74,310.02,3737.0,310.22,310.45,309.74,310.02,3737.0
2021-03-23 14:05:00,309.95,310.41,309.57,310.35,2150.0,309.95,310.41,309.57,310.35,2150.0
2021-03-23 14:10:00,310.14,310.45,310.14,310.22,890.0,310.14,310.45,310.14,310.22,890.0
2021-03-23 14:15:00,310.18,310.44,309.92,310.29,1801.0,310.18,310.44,309.92,310.29,1801.0
2021-03-23 14:20:00,310.26,310.76,310.18,310.23,2907.0,310.26,310.76,310.18,310.23,2907.0
2021-03-23 14:25:00,310.2,310.61,310.0,310.49,5048.0,310.2,310.61,310.0,310.49,5048.0
2021-03-23 14:30:00,310.46,310.82,310.46,310.82,1723.0,310.46,310.82,310.46,310.82,1723.0
2021-03-23 14:35:00,311.1,311.1,310.34,310.34,2167.0,311.1,311.1,310.34,310.34,2167.0
2021-03-23 14:40:00,310.54,310.54,309.8,310.12,4865.0,310.54,310.54,309.8,310.12,4865.0
2021-03-23 14:45:00,310.12,311.0,310.01,310.67,10443.0,310.12,311.0,310.01,310.67,10443.0
2021-03-23 14:50:00,310.75,310.98,310.31,310.31,5697.0,310.75,310.98,310.31,310.31,5697.0
2021-03-23 14:55:00,310.24,310.27,309.98,310.12,6255.0,310.24,310.27,309.98,310.12,6255.0
2021-03-23 15:00:00,310.2,311.0,310.13,311.0,3900.0,310.2,311.0,310.13,311.0,3900.0
2021-03-23 15:05:00,310.96,310.96,310.36,310.36,3940.0,310.96,310.96,310.36,310.36,3940.0
2021-03-23 15:10:00,310.27,310.58,310.0,310.17,4005.0,310.27,310.58,310.0,310.17,4005.0
2021-03-23 15:15:00,310.04,310.7,310.0,310.47,11043.0,310.04,310.7,310.0,310.47,11043.0
2021-03-23 15:20:00,310.26,310.52,310.0,310.1,7677.0,310.26,310.52,310.0,310.1,7677.0
2021-03-23 15:25:00,310.02,310.62,310.01,310.44,9633.0,310.02,310.62,310.01,310.44,9633.0
2021-03-23 15:30:00,310.36,310.49,309.99,309.99,13567.0,310.36,310.49,309.99,309.99,13567.0
2021-03-23 15:35:00,310.02,310.02,309.2,309.28,15025.0,310.02,310.02,309.2,309.28,15025.0
2021-03-23 15:40:00,309.42,310.14,308.88,309.0,22472.0,309.42,310.14,308.88,309.0,22472.0
2021-03-23 15:45:00,309.1,309.76,309.0,309.36,11606.0,309.1,309.76,309.0,309.36,11606.0
2021-03-23 15:50:00,309.28,309.88,308.26,309.51,15973.0,309.28,309.88,308.26,309.51,15973.0
2021-03-23 15:55:00,309.1,309.75,308.53,309.02,24729.0,309.1,309.75,308.53,309.02,24729.0
2021-03-24 09:30:00,311.36,312.78,310.54,311.62,11370.0,311.36,312.78,310.54,311.62,11370.0
2021-03-24 09:35:00,312.22,313.82,312.16,313.02,5213.0,312.22,313.82,312.16,313.02,5213.0
2021-03-24 09:40:00,313.1,313.44,312.38,312.38,6236.0,313.1,313.44,312.38,312.38,6236.0
2021-03-24 09:45:00,312.45,313.97,312.23,313.81,14722.0,312.45,313.97,312.23,313.81,14722.0
2021-03-24 09:50:00,313.62,313.62,311.0,311.0,4539.0,313.62,313.62,311.0,311.0,4539.0
2021-03-24 09:55:00,310.77,311.82,310.29,310.29,3999.0,310.77,311.82,310.29,310.29,3999.0
2021-03-24 10:00:00,310.29,311.74,310.29,311.62,2251.0,310.29,311.74,310.29,311.62,2251.0
2021-03-24 10:05:00,312.25,312.25,311.28,311.55,4283.0,312.25,312.25,311.28,311.55,4283.0
2021-03-24 10:10:00,311.74,312.16,311.5,311.5,5300.0,311.74,312.16,311.5,311.5,5300.0
2021-03-24 10:15:00,311.31,311.32,310.42,310.69,5809.0,311.31,311.32,310.42,310.69,5809.0
2021-03-24 10:20:00,311.14,311.16,310.79,310.98,2012.0,311.14,311.16,310.79,310.98,2012.0
2021-03-24 10:25:00,311.1,311.47,311.05,311.13,936.0,311.1,311.47,311.05,311.13,936.0
2021-03-24 10:30:00,311.21,311.62,310.62,311.03,4513.0,311.21,311.62,310.62,311.03,4513.0
2021-03-24 10:35:00,311.19,311.81,311.13,311.4,2400.0,311.19,311.81,311.13,311.4,2400.0
2021-03-24 10:40:00,311.38,311.71,311.21,311.3,3088.0,311.38,311.71,311.21,311.3,3088.0
2021-03-24 10:45:00,311.19,311.9,311.09,311.1,4949.0,311.19,311.9,311.09,311.1,4949.0
2021-03-24 10:50:00,311.04,311.6,311.02,311.4,4200.0,311.04,311.6,311.02,311.4,4200.0
2021-03-24 10:55:00,311.25,311.42,310.78,311.01,5245.0,311.25,311.42,310.78,311.01,5245.0
2021-03-24 11:00:00,311.04,311.45,310.73,310.75,7353.0,311.04,311.45,310.73,310.75,7353.0
2021-03-24 11:05:00,311.03,311.29,310.58,310.75,8714.0,311.03,311.29,310.58,310.75,8714.0
2021-03-24 11:10:00,310.87,310.92,310.48,310.74,1850.0,310.87,310.92,310.48,310.74,1850.0
2021-03-24 11:15:00,310.53,310.57,309.7,310.24,5590.0,310.53,310.57,309.7,310.24,5590.0
2021-03-24 11:20:00,310.23,310.26,309.91,310.24,11448.0,310.23,310.26,309.91,310.24,11448.0
2021-03-24 11:25:00,310.08,310.43,310.08,310.18,2439.0,310.08,310.43,310.08,310.18,2439.0
2021-03-24 11:30:00,310.05,310.39,310.01,310.14,4700.0,310.05,310.39,310.01,310.14,4700.0
2021-03-24 11:35:00,310.02,310.27,310.0,310.01,4660.0,310.02,310.27,310.0,310.01,4660.0
2021-03-24 11:40:00,310.0,310.07,309.27,309.68,6506.0,310.0,310.07,309.27,309.68,6506.0
2021-03-24 11:45:00,309.82,309.83,308.84,308.84,4384.0,309.82,309.83,308.84,308.84,4384.0
2021-03-24 11:50:00,308.73,308.98,307.71,307.71,13355.0,308.73,308.98,307.71,307.71,13355.0
2021-03-24 11:55:00,308.05,308.17,307.0,307.33,9811.0,308.05,308.17,307.0,307.33,9811.0
2021-03-24 12:00:00,307.61,307.7,307.02,307.59,5007.0,307.61,307.7,307.02,307.59,5007.0
2021-03-24 12:05:00,307.63,308.74,307.6,308.73,4000.0,307.63,308.74,307.6,308.73,4000.0
2021-03-24 12:10:00,308.69,309.09,308.56,308.84,5005.0,308.69,309.09,308.56,308.84,5005.0
2021-03-24 12:15:00,308.81,309.59,308.64,309.29,1428.0,308.81,309.59,308.64,309.29,1428.0
2021-03-24 12:20:00,309.61,309.85,309.33,309.81,2626.0,309.61,309.85,309.33,309.81,2626.0
2021-03-24 12:25:00,309.95,310.13,309.12,309.47,3100.0,309.95,310.13,309.12,309.47,3100.0
2021-03-24 12:30:00,309.52,309.81,309.17,309.41,1600.0,309.52,309.81,309.17,309.41,1600.0
2021-03-24 12:35:00,309.69,310.04,309.5,310.03,2300.0,309.69,310.04,309.5,310.03,2300.0
2021-03-24 12:40:00,310.1,310.19,309.76,309.82,3912.0,310.1,310.19,309.76,309.82,3912.0
2021-03-24 12:45:00,309.84,309.84,309.23,309.23,2517.0,309.84,309.84,309.23,309.23,2517.0
2021-03-24 12:50:00,309.11,309.16,309.01,309.02,779.0,309.11,309.16,309.01,309.02,779.0
2021-03-24 12:55:00,308.57,309.04,308.5,308.81,2950.0,308.57,309.04,308.5,308.81,2950.0
2021-03-24 13:00:00,308.86,308.86,307.82,308.19,2500.0,308.86,308.86,307.82,308.19,2500.0
2021-03-24 13:05:00,308.08,308.08,307.69,307.86,2250.0,308.08,308.08,307.69,307.86,2250.0
2021-03-24 13:10:00,307.74,307.74,306.93,307.02,3700.0,307.74,307.74,306.93,307.02,3700.0
2021-03-24 13:15:00,307.2,307.2,306.7,306.73,2767.0,307.2,307.2,306.7,306.73,2767.0
2021-03-24 13:20:00,307.06,307.6,307.06,307.47,2625.0,307.06,307.6,307.06,307.47,2625.0
2021-03-24 13:25:00,307.54,307.74,307.13,307.74,2400.0,307.54,307.74,307.13,307.74,2400.0
2021-03-24 13:30:00,307.63,308.0,307.63,307.79,2681.0,307.63,308.0,307.63,307.79,2681.0
2021-03-24 13:35:00,307.79,308.16,307.63,308.09,2313.0,307.79,308.16,307.63,308.09,2313.0
2021-03-24 13:40:00,308.24,308.24,307.42,307.43,1800.0,308.24,308.24,307.42,307.43,1800.0
2021-03-24 13:45:00,307.52,308.32,307.52,308.14,1428.0,307.52,308.32,307.52,308.14,1428.0
2021-03-24 13:50:00,308.39,308.75,308.17,308.17,2829.0,308.39,308.75,308.17,308.17,2829.0
2021-03-24 13:55:00,308.1,308.21,307.98,308.2,2424.0,308.1,308.21,307.98,308.2,2424.0
2021-03-24 14:00:00,308.06,308.08,307.89,307.89,1485.0,308.06,308.08,307.89,307.89,1485.0
2021-03-24 14:05:00,307.96,308.37,307.5,308.11,2800.0,307.96,308.37,307.5,308.11,2800.0
2021-03-24 14:10:00,307.96,308.06,307.0,307.0,2455.0,307.96,308.06,307.0,307.0,2455.0
2021-03-24 14:15:00,307.0,307.15,306.31,306.74,2103.0,307.0,307.15,306.31,306.74,2103.0
2021-03-24 14:20:00,307.04,307.05,306.64,306.73,1509.0,307.04,307.05,306.64,306.73,1509.0
2021-03-24 14:25:00,306.58,306.62,306.3,306.35,2550.0,306.58,306.62,306.3,306.35,2550.0
2021-03-24 14:30:00,306.1,306.16,305.16,305.66,5002.0,306.1,306.16,305.16,305.66,5002.0
2021-03-24 14:35:00,305.86,306.04,305.5,305.59,3064.0,305.86,306.04,305.5,305.59,3064.0
2021-03-24 14:40:00,305.67,305.69,304.41,304.85,4396.0,305.67,305.69,304.41,304.85,4396.0
2021-03-24 14:45:00,304.57,305.82,304.4,305.82,4342.0,304.57,305.82,304.4,305.82,4342.0
2021-03-24 14:50:00,305.67,306.01,304.59,304.59,3800.0,305.67,306.01,304.59,304.59,3800.0
2021-03-24 14:55:00,304.82,305.43,304.45,304.65,4050.0,304.82,305.43,304.45,304.65,4050.0
2021-03-24 15:00:00,304.66,305.33,304.37,304.59,6190.0,304.66,305.33,304.37,304.59,6190.0
2021-03-24 15:05:00,304.72,305.5,304.72,304.93,4198.0,304.72,305.5,304.72,304.93,4198.0
2021-03-24 15:10:00,305.12,305.25,304.28,304.42,3200.0,305.12,305.25,304.28,304.42,3200.0
2021-03-24 15:15:00,304.5,305.0,304.35,304.9,7169.0,304.5,305.0,304.35,304.9,7169.0
2021-03-24 15:20:00,304.88,304.88,304.31,304.34,4685.0,304.88,304.88,304.31,304.34,4685.0
2021-03-24 15:25:00,304.34,304.34,303.72,303.79,9688.0,304.34,304.34,303.72,303.79,9688.0
2021-03-24 15:30:00,303.97,304.79,303.7,303.78,9825.0,303.97,304.79,303.7,303.78,9825.0
2021-03-24 15:35:00,303.74,304.25,303.41,303.68,5976.0,303.74,304.25,303.41,303.68,5976.0
2021-03-24 15:40:00,303.47,303.47,302.53,302.55,9627.0,303.47,303.47,302.53,302.55,9627.0
2021-03-24 15:45:00,302.61,303.22,302.45,302.64,17189.0,302.61,303.22,302.45,302.64,17189.0
2021-03-24 15:50:00,302.58,302.75,300.85,300.85,34611.0,302.58,302.75,300.85,300.85,34611.0
2021-03-24 15:55:00,300.99,301.98,300.85,300.85,51892.0,300.99,301.98,300.85,300.85,51892.0
2021-03-25 09:30:00,300.0,301.25,297.29,299.15,23391.0,300.0,301.25,297.29,299.15,23391.0
2021-03-25 09:35:00,299.0,299.69,297.84,298.38,8143.0,299.0,299.69,297.84,298.38,8143.0
2021-03-25 09:40:00,298.13,300.38,298.01,299.99,15607.0,298.13,300.38,298.01,299.99,15607.0
2021-03-25 09:45:00,300.07,303.76,299.96,303.48,18301.0,300.07,303.76,299.96,303.48,18301.0
2021-03-25 09:50:00,302.85,303.07,300.75,301.87,9014.0,302.85,303.07,300.75,301.87,9014.0
2021-03-25 09:55:00,302.14,302.21,301.17,301.5,22589.0,302.14,302.21,301.17,301.5,22589.0
2021-03-25 10:00:00,301.69,304.94,301.51,304.84,12324.0,301.69,304.94,301.51,304.84,12324.0
2021-03-25 10:05:00,304.52,305.08,303.51,303.51,6513.0,304.52,305.08,303.51,303.51,6513.0
2021-03-25 10:10:00,303.53,303.9,302.78,303.9,14164.0,303.53,303.9,302.78,303.9,14164.0
2021-03-25 10:15:00,304.16,304.16,302.97,303.44,5194.0,304.16,304.16,302.97,303.44,5194.0
2021-03-25 10:20:00,303.67,304.74,303.47,304.74,5100.0,303.67,304.74,303.47,304.74,5100.0
2021-03-25 10:25:00,305.0,305.22,302.84,304.67,19730.0,305.0,305.22,302.84,304.67,19730.0
2021-03-25 10:30:00,304.46,305.25,303.83,304.15,8580.0,304.46,305.25,303.83,304.15,8580.0
2021-03-25 10:35:00,304.17,305.31,303.98,305.04,10733.0,304.17,305.31,303.98,305.04,10733.0
2021-03-25 10:40:00,305.02,305.52,304.51,305.25,12562.0,305.02,305.52,304.51,305.25,12562.0
2021-03-25 10:45:00,305.13,305.46,304.75,305.0,13515.0,305.13,305.46,304.75,305.0,13515.0
2021-03-25 10:50:00,304.53,304.63,303.6,303.93,17480.0,304.53,304.63,303.6,303.93,17480.0
2021-03-25 10:55:00,303.61,304.52,303.52,304.27,12819.0,303.61,304.52,303.52,304.27,12819.0
2021-03-25 11:00:00,304.8,304.8,303.81,304.38,2900.0,304.8,304.8,303.81,304.38,2900.0
2021-03-25 11:05:00,304.1,304.71,303.25,303.46,8877.0,304.1,304.71,303.25,303.46,8877.0
2021-03-25 11:10:00,303.44,304.01,303.25,303.74,5558.0,303.44,304.01,303.25,303.74,5558.0
2021-03-25 11:15:00,303.7,304.29,303.26,304.06,7909.0,303.7,304.29,303.26,304.06,7909.0
2021-03-25 11:20:00,303.87,304.5,303.66,304.1,4175.0,303.87,304.5,303.66,304.1,4175.0
2021-03-25 11:25:00,303.97,304.84,303.77,304.84,1300.0,303.97,304.84,303.77,304.84,1300.0
2021-03-25 11:30:00,304.99,305.49,304.93,305.18,4118.0,304.99,305.49,304.93,305.18,4118.0
2021-03-25 11:35:00,305.32,307.03,304.87,306.91,16978.0,305.32,307.03,304.87,306.91,16978.0
2021-03-25 11:40:00,306.33,306.33,305.37,305.83,5667.0,306.33,306.33,305.37,305.83,5667.0
2021-03-25 11:45:00,305.51,305.99,305.46,305.54,4401.0,305.51,305.99,305.46,305.54,4401.0
2021-03-25 11:50:00,305.47,306.61,305.29,306.61,9147.0,305.47,306.61,305.29,306.61,9147.0
2021-03-25 11:55:00,306.61,307.48,305.57,306.17,17638.0,306.61,307.48,305.57,306.17,17638.0
2021-03-25 12:00:00,305.77,308.4,305.77,308.39,7131.0,305.77,308.4,305.77,308.39,7131.0
2021-03-25 12:05:00,308.16,308.39,305.99,305.99,24340.0,308.16,308.39,305.99,305.99,24340.0
2021-03-25 12:10:00,306.0,306.84,305.82,306.34,5794.0,306.0,306.84,305.82,306.34,5794.0
2021-03-25 12:15:00,306.44,306.63,305.95,306.25,7669.0,306.44,306.63,305.95,306.25,7669.0
2021-03-25 12:20:00,306.25,306.49,305.84,305.84,6900.0,306.25,306.49,305.84,305.84,6900.0
2021-03-25 12:25:00,306.38,306.67,305.86,305.86,11218.0,306.38,306.67,305.86,305.86,11218.0
2021-03-25 12:30:00,306.33,307.13,305.8,307.0,34419.0,306.33,307.13,305.8,307.0,34419.0
2021-03-25 12:35:00,307.09,307.61,306.85,307.18,3074.0,307.09,307.61,306.85,307.18,3074.0
2021-03-25 12:40:00,307.71,308.81,307.47,307.64,8249.0,307.71,308.81,307.47,307.64,8249.0
2021-03-25 12:45:00,307.47,308.64,306.88,308.39,17363.0,307.47,308.64,306.88,308.39,17363.0
2021-03-25 12:50:00,308.8,309.39,307.95,308.0,8683.0,308.8,309.39,307.95,308.0,8683.0
2021-03-25 12:55:00,308.02,308.21,307.25,307.56,4100.0,308.02,308.21,307.25,307.56,4100.0
2021-03-25 13:00:00,307.86,307.87,307.13,307.82,1300.0,307.86,307.87,307.13,307.82,1300.0
2021-03-25 13:05:00,307.89,308.1,307.54,307.76,2512.0,307.89,308.1,307.54,307.76,2512.0
2021-03-25 13:10:00,308.04,308.29,307.55,308.17,3049.0,308.04,308.29,307.55,308.17,3049.0
2021-03-25 13:15:00,308.03,308.89,307.85,308.32,8226.0,308.03,308.89,307.85,308.32,8226.0
2021-03-25 13:20:00,308.3,308.3,307.2,307.45,3000.0,308.3,308.3,307.2,307.45,3000.0
2021-03-25 13:25:00,307.72,307.75,306.84,307.22,2542.0,307.72,307.75,306.84,307.22,2542.0
2021-03-25 13:30:00,307.22,307.58,306.22,306.22,4746.0,307.22,307.58,306.22,306.22,4746.0
2021-03-25 13:35:00,306.28,306.28,305.94,306.16,924.0,306.28,306.28,305.94,306.16,924.0
2021-03-25 13:40:00,306.54,307.0,306.38,306.59,3302.0,306.54,307.0,306.38,306.59,3302.0
2021-03-25 13:45:00,307.26,307.3,305.9,305.99,3050.0,307.26,307.3,305.9,305.99,3050.0
2021-03-25 13:50:00,306.0,306.17,305.74,305.95,1657.0,306.0,306.17,305.74,305.95,1657.0
2021-03-25 13:55:00,306.19,306.2,304.35,304.52,5685.0,306.19,306.2,304.35,304.52,5685.0
2021-03-25 14:00:00,304.33,304.96,304.33,304.96,1628.0,304.33,304.96,304.33,304.96,1628.0
2021-03-25 14:05:00,305.14,305.54,304.97,304.97,2224.0,305.14,305.54,304.97,304.97,2224.0
2021-03-25 14:10:00,304.62,304.78,304.55,304.55,600.0,304.62,304.78,304.55,304.55,600.0
2021-03-25 14:15:00,305.27,305.82,304.84,305.53,12228.0,305.27,305.82,304.84,305.53,12228.0
2021-03-25 14:20:00,305.53,305.59,304.6,304.6,4857.0,305.53,305.59,304.6,304.6,4857.0
2021-03-25 14:25:00,304.66,304.9,303.59,303.87,3788.0,304.66,304.9,303.59,303.87,3788.0
2021-03-25 14:30:00,304.07,304.25,303.71,304.25,1000.0,304.07,304.25,303.71,304.25,1000.0
2021-03-25 14:35:00,304.25,305.35,304.25,305.3,9022.0,304.25,305.35,304.25,305.3,9022.0
2021-03-25 14:40:00,305.46,305.52,304.73,305.06,9230.0,305.46,305.52,304.73,305.06,9230.0
2021-03-25 14:45:00,305.06,305.33,304.68,304.68,9800.0,305.06,305.33,304.68,304.68,9800.0
2021-03-25 14:50:00,304.85,305.94,304.84,305.94,2926.0,304.85,305.94,304.84,305.94,2926.0
2021-03-25 14:55:00,305.47,306.42,305.37,306.42,1300.0,305.47,306.42,305.37,306.42,1300.0
2021-03-25 15:00:00,306.52,306.52,305.32,305.95,19227.0,306.52,306.52,305.32,305.95,19227.0
2021-03-25 15:05:00,306.31,306.69,306.26,306.48,4052.0,306.31,306.69,306.26,306.48,4052.0
2021-03-25 15:10:00,306.49,306.86,306.23,306.23,5400.0,306.49,306.86,306.23,306.23,5400.0
2021-03-25 15:15:00,306.5,306.82,306.3,306.36,13639.0,306.5,306.82,306.3,306.36,13639.0
2021-03-25 15:20:00,306.49,307.0,306.31,306.31,9071.0,306.49,307.0,306.31,306.31,9071.0
2021-03-25 15:25:00,306.31,306.68,306.2,306.45,11344.0,306.31,306.68,306.2,306.45,11344.0
2021-03-25 15:30:00,306.38,307.87,306.3,307.87,12021.0,306.38,307.87,306.3,307.87,12021.0
2021-03-25 15:35:00,307.87,308.26,307.44,308.08,6411.0,307.87,308.26,307.44,308.08,6411.0
2021-03-25 15:40:00,308.01,308.06,307.02,307.24,10345.0,308.01,308.06,307.02,307.24,10345.0
2021-03-25 15:45:00,307.35,307.63,307.07,307.51,11623.0,307.35,307.63,307.07,307.51,11623.0
2021-03-25 15:50:00,307.73,307.93,306.74,306.79,24290.0,307.73,307.93,306.74,306.79,24290.0
2021-03-25 15:55:00,306.85,307.13,305.96,306.55,46421.0,306.85,307.13,305.96,306.55,46421.0
2021-03-26 09:30:00,309.0,309.38,304.52,305.71,13472.0,309.0,309.38,304.52,305.71,13472.0
2021-03-26 09:35:00,305.71,306.35,304.35,304.4,4675.0,305.71,306.35,304.35,304.4,4675.0
2021-03-26 09:40:00,305.01,305.72,305.01,305.39,2900.0,305.01,305.72,305.01,305.39,2900.0
2021-03-26 09:45:00,305.47,305.61,304.59,305.12,4776.0,305.47,305.61,304.59,305.12,4776.0
2021-03-26 09:50:00,304.97,305.12,302.77,303.7,10749.0,304.97,305.12,302.77,303.7,10749.0
2021-03-26 09:55:00,303.96,306.04,303.7,305.63,3570.0,303.96,306.04,303.7,305.63,3570.0
2021-03-26 10:00:00,305.63,305.86,304.7,305.44,18547.0,305.63,305.86,304.7,305.44,18547.0
2021-03-26 10:05:00,305.0,305.89,304.82,305.0,19373.0,305.0,305.89,304.82,305.0,19373.0
2021-03-26 10:10:00,305.03,306.96,304.82,306.01,32807.0,305.03,306.96,304.82,306.01,32807.0
2021-03-26 10:15:00,306.01,306.14,305.62,305.86,8400.0,306.01,306.14,305.62,305.86,8400.0
2021-03-26 10:20:00,306.03,307.71,306.0,306.38,15792.0,306.03,307.71,306.0,306.38,15792.0
2021-03-26 10:25:00,306.76,308.46,306.4,308.36,10047.0,306.76,308.46,306.4,308.36,10047.0
2021-03-26 10:30:00,308.0,308.37,307.67,307.75,6024.0,308.0,308.37,307.67,307.75,6024.0
2021-03-26 10:35:00,308.0,308.91,307.79,308.91,21544.0,308.0,308.91,307.79,308.91,21544.0
2021-03-26 10:40:00,308.9,309.19,308.2,308.36,17624.0,308.9,309.19,308.2,308.36,17624.0
2021-03-26 10:45:00,308.38,308.39,307.61,307.79,5326.0,308.38,308.39,307.61,307.79,5326.0
2021-03-26 10:50:00,307.56,308.0,306.22,306.22,6499.0,307.56,308.0,306.22,306.22,6499.0
2021-03-26 10:55:00,306.06,306.06,305.4,306.0,4542.0,306.06,306.06,305.4,306.0,4542.0
2021-03-26 11:00:00,306.0,306.53,305.85,306.53,1001.0,306.0,306.53,305.85,306.53,1001.0
2021-03-26 11:05:00,306.53,306.53,305.4,305.62,8137.0,306.53,306.53,305.4,305.62,8137.0
2021-03-26 11:10:00,305.45,305.45,304.63,304.63,3690.0,305.45,305.45,304.63,304.63,3690.0
2021-03-26 11:15:00,304.38,304.9,304.2,304.55,3924.0,304.38,304.9,304.2,304.55,3924.0
2021-03-26 11:20:00,304.39,305.31,304.39,304.99,5429.0,304.39,305.31,304.39,304.99,5429.0
2021-03-26 11:25:00,304.96,305.43,304.95,305.19,3117.0,304.96,305.43,304.95,305.19,3117.0
2021-03-26 11:30:00,304.77,305.24,304.49,304.86,5124.0,304.77,305.24,304.49,304.86,5124.0
2021-03-26 11:35:00,305.05,305.37,304.9,305.37,5298.0,305.05,305.37,304.9,305.37,5298.0
2021-03-26 11:40:00,305.33,305.34,304.71,305.17,19186.0,305.33,305.34,304.71,305.17,19186.0
2021-03-26 11:45:00,305.2,305.37,304.92,304.92,4400.0,305.2,305.37,304.92,304.92,4400.0
2021-03-26 11:50:00,305.04,305.04,304.32,304.5,2600.0,305.04,305.04,304.32,304.5,2600.0
2021-03-26 11:55:00,304.46,304.63,304.06,304.48,3747.0,304.46,304.63,304.06,304.48,3747.0
2021-03-26 12:00:00,304.63,304.93,304.36,304.5,4302.0,304.63,304.93,304.36,304.5,4302.0
2021-03-26 12:05:00,304.68,305.06,304.58,305.06,3900.0,304.68,305.06,304.58,305.06,3900.0
2021-03-26 12:10:00,304.98,305.2,304.84,304.91,4898.0,304.98,305.2,304.84,304.91,4898.0
2021-03-26 12:15:00,305.0,305.07,304.65,304.78,6400.0,305.0,305.07,304.65,304.78,6400.0
2021-03-26 12:20:00,304.72,304.8,304.51,304.67,2200.0,304.72,304.8,304.51,304.67,2200.0
2021-03-26 12:25:00,304.79,305.15,304.79,304.86,2941.0,304.79,305.15,304.79,304.86,2941.0
2021-03-26 12:30:00,305.12,305.72,304.73,305.29,14785.0,305.12,305.72,304.73,305.29,14785.0
2021-03-26 12:35:00,305.26,305.36,304.72,305.0,31910.0,305.26,305.36,304.72,305.0,31910.0
2021-03-26 12:40:00,305.07,305.3,304.8,305.18,3517.0,305.07,305.3,304.8,305.18,3517.0
2021-03-26 12:45:00,305.01,305.05,304.24,304.47,5047.0,305.01,305.05,304.24,304.47,5047.0
2021-03-26 12:50:00,304.49,304.56,304.06,304.21,2854.0,304.49,304.56,304.06,304.21,2854.0
2021-03-26 12:55:00,304.22,304.57,304.22,304.42,3046.0,304.22,304.57,304.22,304.42,3046.0
2021-03-26 13:00:00,304.59,305.26,304.59,304.71,2917.0,304.59,305.26,304.59,304.71,2917.0
2021-03-26 13:05:00,304.77,305.17,304.77,305.17,1800.0,304.77,305.17,304.77,305.17,1800.0
2021-03-26 13:10:00,305.02,305.08,304.46,304.47,3447.0,305.02,305.08,304.46,304.47,3447.0
2021-03-26 13:15:00,304.36,304.36,303.43,303.48,3300.0,304.36,304.36,303.43,303.48,3300.0
2021-03-26 13:20:00,303.37,303.37,302.83,302.83,3245.0,303.37,303.37,302.83,302.83,3245.0
2021-03-26 13:25:00,302.8,302.87,301.92,302.12,4380.0,302.8,302.87,301.92,302.12,4380.0
2021-03-26 13:30:00,302.17,302.55,302.16,302.38,3334.0,302.17,302.55,302.16,302.38,3334.0
2021-03-26 13:35:00,302.22,302.36,301.97,302.26,3187.0,302.22,302.36,301.97,302.26,3187.0
2021-03-26 13:40:00,302.14,302.24,301.4,301.52,5159.0,302.14,302.24,301.4,301.52,5159.0
2021-03-26 13:45:00,301.37,301.51,301.17,301.17,4837.0,301.37,301.51,301.17,301.17,4837.0
2021-03-26 13:50:00,301.08,301.77,301.08,301.73,2949.0,301.08,301.77,301.08,301.73,2949.0
2021-03-26 13:55:00,301.9,303.09,301.9,303.09,3090.0,301.9,303.09,301.9,303.09,3090.0
2021-03-26 14:00:00,303.07,303.21,302.61,302.72,4194.0,303.07,303.21,302.61,302.72,4194.0
2021-03-26 14:05:00,302.7,302.75,301.0,301.0,1997.0,302.7,302.75,301.0,301.0,1997.0
2021-03-26 14:10:00,300.76,301.14,300.0,300.21,8203.0,300.76,301.14,300.0,300.21,8203.0
2021-03-26 14:15:00,300.09,300.55,300.0,300.27,15562.0,300.09,300.55,300.0,300.27,15562.0
2021-03-26 14:20:00,300.51,300.96,300.37,300.56,30460.0,300.51,300.96,300.37,300.56,30460.0
2021-03-26 14:25:00,301.2,301.85,301.2,301.85,1021.0,301.2,301.85,301.2,301.85,1021.0
2021-03-26 14:30:00,301.57,301.74,301.06,301.74,5600.0,301.57,301.74,301.06,301.74,5600.0
2021-03-26 14:35:00,301.71,302.12,301.32,301.61,5596.0,301.71,302.12,301.32,301.61,5596.0
2021-03-26 14:40:00,301.44,302.1,301.07,301.78,7997.0,301.44,302.1,301.07,301.78,7997.0
2021-03-26 14:45:00,301.94,302.07,301.45,301.56,4993.0,301.94,302.07,301.45,301.56,4993.0
2021-03-26 14:50:00,301.39,302.7,301.29,302.23,16692.0,301.39,302.7,301.29,302.23,16692.0
2021-03-26 14:55:00,302.01,302.75,301.98,301.99,8913.0,302.01,302.75,301.98,301.99,8913.0
2021-03-26 15:00:00,302.25,302.25,301.83,301.94,6000.0,302.25,302.25,301.83,301.94,6000.0
2021-03-26 15:05:00,302.02,302.02,301.65,301.68,3801.0,302.02,302.02,301.65,301.68,3801.0
2021-03-26 15:10:00,301.62,302.1,301.54,301.86,4446.0,301.62,302.1,301.54,301.86,4446.0
2021-03-26 15:15:00,302.04,302.79,301.84,302.68,12049.0,302.04,302.79,301.84,302.68,12049.0
2021-03-26 15:20:00,302.64,302.65,301.84,301.84,15098.0,302.64,302.65,301.84,301.84,15098.0
2021-03-26 15:25:00,301.92,303.81,301.92,303.81,9357.0,301.92,303.81,301.92,303.81,9357.0
2021-03-26 15:30:00,303.96,304.17,303.0,303.31,16654.0,303.96,304.17,303.0,303.31,16654.0
2021-03-26 15:35:00,303.35,303.61,303.12,303.42,6903.0,303.35,303.61,303.12,303.42,6903.0
2021-03-26 15:40:00,303.42,303.69,302.66,302.9,15261.0,303.42,303.69,302.66,302.9,15261.0
2021-03-26 15:45:00,303.09,303.48,302.49,303.4,14607.0,303.09,303.48,302.49,303.4,14607.0
2021-03-26 15:50:00,303.39,303.75,302.58,303.03,32727.0,303.39,303.75,302.58,303.03,32727.0
2021-03-26 15:55:00,303.43,303.57,302.87,302.97,101664.0,303.43,303.57,302.87,302.97,101664.0
2021-03-29 09:30:00,301.5,306.44,301.44,305.48,29856.0,301.5,306.44,301.44,305.48,29856.0
2021-03-29 09:35:00,304.92,307.4,304.17,307.0,53435.0,304.92,307.4,304.17,307.0,53435.0
2021-03-29 09:40:00,307.78,307.8,304.98,305.58,27453.0,307.78,307.8,304.98,305.58,27453.0
2021-03-29 09:45:00,305.48,306.0,304.6,304.81,16170.0,305.48,306.0,304.6,304.81,16170.0
2021-03-29 09:50:00,305.05,306.19,304.63,305.9,10454.0,305.05,306.19,304.63,305.9,10454.0
2021-03-29 09:55:00,305.98,306.5,305.28,305.28,12932.0,305.98,306.5,305.28,305.28,12932.0
2021-03-29 10:00:00,305.17,305.98,305.07,305.75,7669.0,305.17,305.98,305.07,305.75,7669.0
2021-03-29 10:05:00,305.75,305.85,304.09,304.36,13150.0,305.75,305.85,304.09,304.36,13150.0
2021-03-29 10:10:00,304.6,305.06,304.38,304.78,5368.0,304.6,305.06,304.38,304.78,5368.0
2021-03-29 10:15:00,304.78,304.78,303.07,304.15,8654.0,304.78,304.78,303.07,304.15,8654.0
2021-03-29 10:20:00,304.2,304.57,303.68,304.29,5142.0,304.2,304.57,303.68,304.29,5142.0
2021-03-29 10:25:00,304.4,304.5,303.43,304.12,6530.0,304.4,304.5,303.43,304.12,6530.0
2021-03-29 10:30:00,304.07,304.47,303.26,303.72,4900.0,304.07,304.47,303.26,303.72,4900.0
2021-03-29 10:35:00,303.72,304.67,303.0,304.38,14791.0,303.72,304.67,303.0,304.38,14791.0
2021-03-29 10:40:00,304.36,304.92,303.96,304.51,5451.0,304.36,304.92,303.96,304.51,5451.0
2021-03-29 10:45:00,304.51,305.1,304.46,305.05,2923.0,304.51,305.1,304.46,305.05,2923.0
2021-03-29 10:50:00,304.91,304.91,304.12,304.44,5665.0,304.91,304.91,304.12,304.44,5665.0
2021-03-29 10:55:00,304.27,305.24,303.96,304.68,6193.0,304.27,305.24,303.96,304.68,6193.0
2021-03-29 11:00:00,304.56,304.9,304.0,304.81,3695.0,304.56,304.9,304.0,304.81,3695.0
2021-03-29 11:05:00,304.81,304.82,304.07,304.52,6280.0,304.81,304.82,304.07,304.52,6280.0
2021-03-29 11:10:00,304.66,305.14,303.62,303.99,3900.0,304.66,305.14,303.62,303.99,3900.0
2021-03-29 11:15:00,304.41,304.76,303.92,303.96,4445.0,304.41,304.76,303.92,303.96,4445.0
2021-03-29 11:20:00,304.11,305.18,304.11,304.75,4100.0,304.11,305.18,304.11,304.75,4100.0
2021-03-29 11:25:00,305.01,305.26,304.54,305.04,7083.0,305.01,305.26,304.54,305.04,7083.0
2021-03-29 11:30:00,304.99,305.39,304.55,304.74,6800.0,304.99,305.39,304.55,304.74,6800.0
2021-03-29 11:35:00,304.8,305.31,304.59,304.72,5049.0,304.8,305.31,304.59,304.72,5049.0
2021-03-29 11:40:00,304.45,305.31,304.43,304.96,5835.0,304.45,305.31,304.43,304.96,5835.0
2021-03-29 11:45:00,304.85,304.91,304.46,304.46,2400.0,304.85,304.91,304.46,304.46,2400.0
2021-03-29 11:50:00,304.38,305.5,304.38,305.3,6701.0,304.38,305.5,304.38,305.3,6701.0
2021-03-29 11:55:00,305.58,305.58,304.54,304.55,4559.0,305.58,305.58,304.54,304.55,4559.0
2021-03-29 12:00:00,304.79,305.32,304.79,304.89,9100.0,304.79,305.32,304.79,304.89,9100.0
2021-03-29 12:05:00,304.9,305.09,304.69,304.78,11406.0,304.9,305.09,304.69,304.78,11406.0
2021-03-29 12:10:00,304.78,305.05,304.52,304.91,6759.0,304.78,305.05,304.52,304.91,6759.0
2021-03-29 12:15:00,304.93,305.1,304.42,304.66,12000.0,304.93,305.1,304.42,304.66,12000.0
2021-03-29 12:20:00,304.67,305.33,304.66,305.33,3032.0,304.67,305.33,304.66,305.33,3032.0
2021-03-29 12:25:00,305.22,306.29,305.12,306.29,2850.0,305.22,306.29,305.12,306.29,2850.0
2021-03-29 12:30:00,306.42,306.59,306.15,306.33,2789.0,306.42,306.59,306.15,306.33,2789.0
2021-03-29 12:35:00,306.35,307.77,306.35,307.14,5775.0,306.35,307.77,306.35,307.14,5775.0
2021-03-29 12:40:00,307.15,307.3,306.75,307.05,5002.0,307.15,307.3,306.75,307.05,5002.0
2021-03-29 12:45:00,307.05,307.07,306.54,306.97,9980.0,307.05,307.07,306.54,306.97,9980.0
2021-03-29 12:50:00,306.97,307.39,306.67,307.06,17703.0,306.97,307.39,306.67,307.06,17703.0
2021-03-29 12:55:00,306.92,307.83,306.87,307.74,9965.0,306.92,307.83,306.87,307.74,9965.0
2021-03-29 13:00:00,307.74,307.99,307.34,307.74,13373.0,307.74,307.99,307.34,307.74,13373.0
2021-03-29 13:05:00,307.74,308.43,307.61,307.61,17000.0,307.74,308.43,307.61,307.61,17000.0
2021-03-29 13:10:00,307.62,307.85,306.68,306.99,5400.0,307.62,307.85,306.68,306.99,5400.0
2021-03-29 13:15:00,306.82,307.19,306.78,306.99,3050.0,306.82,307.19,306.78,306.99,3050.0
2021-03-29 13:20:00,307.27,307.27,306.84,306.98,4600.0,307.27,307.27,306.84,306.98,4600.0
2021-03-29 13:25:00,307.07,307.52,306.78,306.87,3600.0,307.07,307.52,306.78,306.87,3600.0
2021-03-29 13:30:00,306.94,307.9,306.69,307.51,6550.0,306.94,307.9,306.69,307.51,6550.0
2021-03-29 13:35:00,307.63,307.63,306.71,306.71,6779.0,307.63,307.63,306.71,306.71,6779.0
2021-03-29 13:40:00,306.53,306.84,306.25,306.67,3255.0,306.53,306.84,306.25,306.67,3255.0
2021-03-29 13:45:00,306.59,306.68,306.22,306.49,4193.0,306.59,306.68,306.22,306.49,4193.0
2021-03-29 13:50:00,306.48,307.17,306.35,306.63,5216.0,306.48,307.17,306.35,306.63,5216.0
2021-03-29 13:55:00,306.53,306.61,306.01,306.16,2900.0,306.53,306.61,306.01,306.16,2900.0
2021-03-29 14:00:00,306.07,306.7,305.47,306.7,8850.0,306.07,306.7,305.47,306.7,8850.0
2021-03-29 14:05:00,306.72,307.16,306.1,306.56,6826.0,306.72,307.16,306.1,306.56,6826.0
2021-03-29 14:10:00,306.49,306.49,305.69,305.99,6371.0,306.49,306.49,305.69,305.99,6371.0
2021-03-29 14:15:00,306.15,306.7,306.01,306.36,7203.0,306.15,306.7,306.01,306.36,7203.0
2021-03-29 14:20:00,306.39,306.61,305.82,306.15,8655.0,306.39,306.61,305.82,306.15,8655.0
2021-03-29 14:25:00,306.03,306.55,305.96,306.4,4945.0,306.03,306.55,305.96,306.4,4945.0
2021-03-29 14:30:00,306.49,306.91,305.73,305.9,3951.0,306.49,306.91,305.73,305.9,3951.0
2021-03-29 14:35:00,305.98,306.06,305.33,305.41,5851.0,305.98,306.06,305.33,305.41,5851.0
2021-03-29 14:40:00,305.5,306.09,305.5,305.93,2115.0,305.5,306.09,305.5,305.93,2115.0
2021-03-29 14:45:00,305.94,306.3,305.94,306.04,11121.0,305.94,306.3,305.94,306.04,11121.0
2021-03-29 14:50:00,305.92,306.21,305.6,305.96,6985.0,305.92,306.21,305.6,305.96,6985.0
2021-03-29 14:55:00,305.99,306.09,305.67,305.93,9040.0,305.99,306.09,305.67,305.93,9040.0
2021-03-29 15:00:00,306.01,308.0,305.95,307.98,12968.0,306.01,308.0,305.95,307.98,12968.0
2021-03-29 15:05:00,307.87,308.01,307.66,307.99,7203.0,307.87,308.01,307.66,307.99,7203.0
2021-03-29 15:10:00,307.85,307.97,307.4,307.41,5420.0,307.85,307.97,307.4,307.41,5420.0
2021-03-29 15:15:00,307.61,307.97,307.53,307.7,7415.0,307.61,307.97,307.53,307.7,7415.0
2021-03-29 15:20:00,307.6,307.92,307.42,307.72,6062.0,307.6,307.92,307.42,307.72,6062.0
2021-03-29 15:25:00,307.74,307.88,307.36,307.62,6913.0,307.74,307.88,307.36,307.62,6913.0
2021-03-29 15:30:00,307.6,307.84,307.21,307.6,9964.0,307.6,307.84,307.21,307.6,9964.0
2021-03-29 15:35:00,307.55,307.95,307.44,307.59,15845.0,307.55,307.95,307.44,307.59,15845.0
2021-03-29 15:40:00,307.47,307.57,306.71,306.78,10496.0,307.47,307.57,306.71,306.78,10496.0
2021-03-29 15:45:00,306.86,307.43,306.73,306.87,15085.0,306.86,307.43,306.73,306.87,15085.0
2021-03-29 15:50:00,306.78,306.99,306.54,306.68,18410.0,306.78,306.99,306.54,306.68,18410.0
2021-03-29 15:55:00,306.76,306.86,305.77,305.91,36842.0,306.76,306.86,305.77,305.91,36842.0
2021-03-30 09:30:00,305.93,307.79,305.29,307.55,12372.0,305.93,307.79,305.29,307.55,12372.0
2021-03-30 09:35:00,306.87,310.31,306.37,309.75,18361.0,306.87,310.31,306.37,309.75,18361.0
2021-03-30 09:40:00,309.59,310.24,307.37,308.93,10468.0,309.59,310.24,307.37,308.93,10468.0
2021-03-30 09:45:00,308.89,309.73,308.36,308.36,17901.0,308.89,309.73,308.36,308.36,17901.0
2021-03-30 09:50:00,308.34,308.53,307.77,307.94,4933.0,308.34,308.53,307.77,307.94,4933.0
2021-03-30 09:55:00,308.09,309.27,307.53,309.27,5766.0,308.09,309.27,307.53,309.27,5766.0
2021-03-30 10:00:00,309.15,309.45,308.74,309.1,2002.0,309.15,309.45,308.74,309.1,2002.0
2021-03-30 10:05:00,309.02,309.93,309.01,309.66,4250.0,309.02,309.93,309.01,309.66,4250.0
2021-03-30 10:10:00,309.66,309.99,309.23,309.47,8360.0,309.66,309.99,309.23,309.47,8360.0
2021-03-30 10:15:00,309.45,310.0,309.07,309.25,12789.0,309.45,310.0,309.07,309.25,12789.0
2021-03-30 10:20:00,309.11,309.37,308.79,309.37,4587.0,309.11,309.37,308.79,309.37,4587.0
2021-03-30 10:25:00,309.4,309.88,309.07,309.55,7658.0,309.4,309.88,309.07,309.55,7658.0
2021-03-30 10:30:00,309.87,310.67,309.21,310.56,11951.0,309.87,310.67,309.21,310.56,11951.0
2021-03-30 10:35:00,310.72,312.46,310.62,310.81,31346.0,310.72,312.46,310.62,310.81,31346.0
2021-03-30 10:40:00,310.88,311.27,310.64,311.09,18317.0,310.88,311.27,310.64,311.09,18317.0
2021-03-30 10:45:00,310.95,311.24,310.51,311.23,10132.0,310.95,311.24,310.51,311.23,10132.0
2021-03-30 10:50:00,311.19,311.19,309.95,310.62,6901.0,311.19,311.19,309.95,310.62,6901.0
2021-03-30 10:55:00,310.9,311.13,310.59,310.7,13106.0,310.9,311.13,310.59,310.7,13106.0
2021-03-30 11:00:00,310.72,312.24,310.71,311.93,11802.0,310.72,312.24,310.71,311.93,11802.0
2021-03-30 11:05:00,311.57,311.73,311.07,311.46,5477.0,311.57,311.73,311.07,311.46,5477.0
2021-03-30 11:10:00,311.38,311.49,310.72,311.04,7000.0,311.38,311.49,310.72,311.04,7000.0
2021-03-30 11:15:00,311.0,311.0,310.19,310.19,4200.0,311.0,311.0,310.19,310.19,4200.0
2021-03-30 11:20:00,310.22,310.34,309.75,309.92,11136.0,310.22,310.34,309.75,309.92,11136.0
2021-03-30 11:25:00,309.89,310.24,309.87,309.97,6394.0,309.89,310.24,309.87,309.97,6394.0
2021-03-30 11:30:00,309.97,309.97,309.36,309.49,3724.0,309.97,309.97,309.36,309.49,3724.0
2021-03-30 11:35:00,309.38,309.71,309.16,309.71,3673.0,309.38,309.71,309.16,309.71,3673.0
2021-03-30 11:40:00,309.86,309.94,309.53,309.81,2480.0,309.86,309.94,309.53,309.81,2480.0
2021-03-30 11:45:00,309.81,309.85,309.44,309.8,9311.0,309.81,309.85,309.44,309.8,9311.0
2021-03-30 11:50:00,309.65,309.8,309.5,309.58,3432.0,309.65,309.8,309.5,309.58,3432.0
2021-03-30 11:55:00,309.53,309.89,309.3,309.8,5627.0,309.53,309.89,309.3,309.8,5627.0
2021-03-30 12:00:00,309.8,310.37,309.66,309.93,2900.0,309.8,310.37,309.66,309.93,2900.0
2021-03-30 12:05:00,309.85,310.12,309.65,310.01,5255.0,309.85,310.12,309.65,310.01,5255.0
2021-03-30 12:10:00,310.07,310.07,309.49,309.49,1600.0,310.07,310.07,309.49,309.49,1600.0
2021-03-30 12:15:00,309.62,309.84,309.5,309.79,1460.0,309.62,309.84,309.5,309.79,1460.0
2021-03-30 12:20:00,309.5,309.92,309.5,309.88,719.0,309.5,309.92,309.5,309.88,719.0
2021-03-30 12:25:00,310.08,310.4,309.92,310.39,1530.0,310.08,310.4,309.92,310.39,1530.0
2021-03-30 12:30:00,310.42,310.47,310.28,310.31,1644.0,310.42,310.47,310.28,310.31,1644.0
2021-03-30 12:35:00,310.22,310.4,310.0,310.28,4195.0,310.22,310.4,310.0,310.28,4195.0
2021-03-30 12:40:00,310.27,310.27,309.75,309.79,4750.0,310.27,310.27,309.75,309.79,4750.0
2021-03-30 12:45:00,309.77,310.18,309.76,310.05,2305.0,309.77,310.18,309.76,310.05,2305.0
2021-03-30 12:50:00,310.05,310.05,309.73,309.85,1300.0,310.05,310.05,309.73,309.85,1300.0
2021-03-30 12:55:00,309.73,309.74,309.26,309.62,2200.0,309.73,309.74,309.26,309.62,2200.0
2021-03-30 13:00:00,309.71,310.24,309.61,309.75,3576.0,309.71,310.24,309.61,309.75,3576.0
2021-03-30 13:05:00,309.71,310.0,309.45,309.71,3132.0,309.71,310.0,309.45,309.71,3132.0
2021-03-30 13:10:00,309.91,310.01,309.75,309.75,2175.0,309.91,310.01,309.75,309.75,2175.0
2021-03-30 13:15:00,309.65,310.03,309.65,309.94,6373.0,309.65,310.03,309.65,309.94,6373.0
2021-03-30 13:20:00,309.86,310.13,309.83,310.05,3755.0,309.86,310.13,309.83,310.05,3755.0
2021-03-30 13:25:00,310.51,310.51,309.64,309.71,3139.0,310.51,310.51,309.64,309.71,3139.0
2021-03-30 13:30:00,309.79,309.98,309.59,309.66,5082.0,309.79,309.98,309.59,309.66,5082.0
2021-03-30 13:35:00,309.65,309.79,309.16,309.7,1315.0,309.65,309.79,309.16,309.7,1315.0
2021-03-30 13:40:00,309.6,309.87,309.16,309.6,3145.0,309.6,309.87,309.16,309.6,3145.0
2021-03-30 13:45:00,309.52,309.52,309.21,309.3,1400.0,309.52,309.52,309.21,309.3,1400.0
2021-03-30 13:50:00,309.36,309.36,309.06,309.26,1300.0,309.36,309.36,309.06,309.26,1300.0
2021-03-30 13:55:00,309.27,309.44,309.04,309.13,2087.0,309.27,309.44,309.04,309.13,2087.0
2021-03-30 14:00:00,308.96,309.3,308.87,309.3,1100.0,308.96,309.3,308.87,309.3,1100.0
2021-03-30 14:05:00,309.3,309.8,309.16,309.35,7581.0,309.3,309.8,309.16,309.35,7581.0
2021-03-30 14:10:00,309.39,310.03,309.03,310.03,2801.0,309.39,310.03,309.03,310.03,2801.0
2021-03-30 14:15:00,309.82,310.06,309.82,309.91,1428.0,309.82,310.06,309.82,309.91,1428.0
2021-03-30 14:20:00,309.9,309.96,309.52,309.71,1000.0,309.9,309.96,309.52,309.71,1000.0
2021-03-30 14:25:00,309.96,310.0,309.8,310.0,1635.0,309.96,310.0,309.8,310.0,1635.0
2021-03-30 14:30:00,309.98,310.14,309.78,309.94,4252.0,309.98,310.14,309.78,309.94,4252.0
2021-03-30 14:35:00,309.92,309.93,309.74,309.74,700.0,309.92,309.93,309.74,309.74,700.0
2021-03-30 14:40:00,309.66,310.07,309.56,310.07,2405.0,309.66,310.07,309.56,310.07,2405.0
2021-03-30 14:45:00,310.09,310.09,309.78,309.93,5400.0,310.09,310.09,309.78,309.93,5400.0
2021-03-30 14:50:00,310.06,310.1,309.57,309.84,6805.0,310.06,310.1,309.57,309.84,6805.0
2021-03-30 14:55:00,309.73,309.99,309.73,309.85,8087.0,309.73,309.99,309.73,309.85,8087.0
2021-03-30 15:00:00,309.75,310.64,309.7,310.64,3078.0,309.75,310.64,309.7,310.64,3078.0
2021-03-30 15:05:00,310.63,310.84,309.82,309.82,5050.0,310.63,310.84,309.82,309.82,5050.0
2021-03-30 15:10:00,309.93,310.02,309.59,309.63,3464.0,309.93,310.02,309.59,309.63,3464.0
2021-03-30 15:15:00,309.67,310.16,309.67,309.76,2540.0,309.67,310.16,309.67,309.76,2540.0
2021-03-30 15:20:00,309.83,309.93,309.33,309.93,2900.0,309.83,309.93,309.33,309.93,2900.0
2021-03-30 15:25:00,309.76,309.77,309.33,309.34,6876.0,309.76,309.77,309.33,309.34,6876.0
2021-03-30 15:30:00,309.38,309.42,308.95,308.99,10416.0,309.38,309.42,308.95,308.99,10416.0
2021-03-30 15:35:00,308.95,309.09,308.36,308.36,4861.0,308.95,309.09,308.36,308.36,4861.0
2021-03-30 15:40:00,308.28,309.12,308.18,308.73,3900.0,308.28,309.12,308.18,308.73,3900.0
2021-03-30 15:45:00,308.73,308.95,308.42,308.51,5910.0,308.73,308.95,308.42,308.51,5910.0
2021-03-30 15:50:00,308.87,308.87,307.95,308.3,17777.0,308.87,308.87,307.95,308.3,17777.0
2021-03-30 15:55:00,308.29,308.29,307.61,308.0,35784.0,308.29,308.29,307.61,308.0,35784.0
2021-03-31 09:30:00,306.51,307.42,304.33,307.22,17444.0,306.51,307.42,304.33,307.22,17444.0
2021-03-31 09:35:00,307.9,309.16,307.69,309.16,1723.0,307.9,309.16,307.69,309.16,1723.0
2021-03-31 09:40:00,308.57,308.57,308.12,308.21,938.0,308.57,308.57,308.12,308.21,938.0
2021-03-31 09:45:00,307.71,308.32,307.43,307.43,2414.0,307.71,308.32,307.43,307.43,2414.0
2021-03-31 09:50:00,307.58,307.95,306.57,307.79,2900.0,307.58,307.95,306.57,307.79,2900.0
2021-03-31 09:55:00,307.87,309.47,307.87,309.47,2481.0,307.87,309.47,307.87,309.47,2481.0
2021-03-31 10:00:00,309.56,310.47,309.28,309.28,7210.0,309.56,310.47,309.28,309.28,7210.0
2021-03-31 10:05:00,309.7,309.71,309.46,309.66,400.0,309.7,309.71,309.46,309.66,400.0
2021-03-31 10:10:00,309.66,309.66,309.08,309.08,961.0,309.66,309.66,309.08,309.08,961.0
2021-03-31 10:15:00,309.2,309.28,307.85,307.85,4589.0,309.2,309.28,307.85,307.85,4589.0
2021-03-31 10:20:00,307.84,308.07,307.44,307.9,2300.0,307.84,308.07,307.44,307.9,2300.0
2021-03-31 10:25:00,308.57,308.67,307.5,307.75,2000.0,308.57,308.67,307.5,307.75,2000.0
2021-03-31 10:30:00,307.45,307.45,306.47,307.25,2913.0,307.45,307.45,306.47,307.25,2913.0
2021-03-31 10:35:00,307.25,308.46,307.23,308.46,1724.0,307.25,308.46,307.23,308.46,1724.0
2021-03-31 10:40:00,308.8,308.97,308.12,308.24,4716.0,308.8,308.97,308.12,308.24,4716.0
2021-03-31 10:45:00,307.91,307.91,307.66,307.66,500.0,307.91,307.91,307.66,307.66,500.0
2021-03-31 10:50:00,307.49,307.91,307.24,307.24,1400.0,307.49,307.91,307.24,307.24,1400.0
2021-03-31 10:55:00,307.02,307.75,307.02,307.75,3030.0,307.02,307.75,307.02,307.75,3030.0
2021-03-31 11:00:00,307.84,308.03,307.45,307.93,2530.0,307.84,308.03,307.45,307.93,2530.0
2021-03-31 11:05:00,307.86,308.1,307.51,307.92,3700.0,307.86,308.1,307.51,307.92,3700.0
2021-03-31 11:10:00,307.97,308.02,307.6,307.85,2600.0,307.97,308.02,307.6,307.85,2600.0
2021-03-31 11:15:00,308.03,308.15,307.61,308.15,4800.0,308.03,308.15,307.61,308.15,4800.0
2021-03-31 11:20:00,308.34,308.81,308.25,308.56,6500.0,308.34,308.81,308.25,308.56,6500.0
2021-03-31 11:25:00,308.33,308.82,308.14,308.67,3860.0,308.33,308.82,308.14,308.67,3860.0
2021-03-31 11:30:00,308.35,308.82,308.25,308.59,5300.0,308.35,308.82,308.25,308.59,5300.0
2021-03-31 11:35:00,308.44,308.44,307.64,307.83,1344.0,308.44,308.44,307.64,307.83,1344.0
2021-03-31 11:40:00,307.71,308.03,307.7,307.81,1800.0,307.71,308.03,307.7,307.81,1800.0
2021-03-31 11:45:00,308.0,308.48,308.0,308.41,1900.0,308.0,308.48,308.0,308.41,1900.0
2021-03-31 11:50:00,308.54,308.54,308.15,308.16,1000.0,308.54,308.54,308.15,308.16,1000.0
2021-03-31 11:55:00,308.29,308.3,307.68,307.69,3100.0,308.29,308.3,307.68,307.69,3100.0
2021-03-31 12:00:00,307.57,307.98,307.25,307.25,2796.0,307.57,307.98,307.25,307.25,2796.0
2021-03-31 12:05:00,307.36,308.03,307.27,308.01,6265.0,307.36,308.03,307.27,308.01,6265.0
2021-03-31 12:10:00,307.97,308.27,307.97,308.25,1403.0,307.97,308.27,307.97,308.25,1403.0
2021-03-31 12:15:00,308.39,308.4,307.76,308.4,2401.0,308.39,308.4,307.76,308.4,2401.0
2021-03-31 12:20:00,308.21,308.39,307.87,308.28,3500.0,308.21,308.39,307.87,308.28,3500.0
2021-03-31 12:25:00,308.47,308.58,308.03,308.41,2882.0,308.47,308.58,308.03,308.41,2882.0
2021-03-31 12:30:00,308.15,308.6,308.0,308.6,1263.0,308.15,308.6,308.0,308.6,1263.0
2021-03-31 12:35:00,308.49,308.98,308.41,308.78,4990.0,308.49,308.98,308.41,308.78,4990.0
2021-03-31 12:40:00,308.81,309.92,308.8,309.92,5715.0,308.81,309.92,308.8,309.92,5715.0
2021-03-31 12:45:00,309.93,310.31,309.64,309.64,2500.0,309.93,310.31,309.64,309.64,2500.0
2021-03-31 12:50:00,309.69,310.12,309.69,310.02,2101.0,309.69,310.12,309.69,310.02,2101.0
2021-03-31 12:55:00,310.1,310.69,309.84,310.69,4437.0,310.1,310.69,309.84,310.69,4437.0
2021-03-31 13:00:00,310.63,311.49,310.58,311.49,5410.0,310.63,311.49,310.58,311.49,5410.0
2021-03-31 13:05:00,311.34,311.8,311.25,311.8,2571.0,311.34,311.8,311.25,311.8,2571.0
2021-03-31 13:10:00,311.7,311.84,311.25,311.82,3600.0,311.7,311.84,311.25,311.82,3600.0
2021-03-31 13:15:00,311.8,311.8,311.17,311.22,3000.0,311.8,311.8,311.17,311.22,3000.0
2021-03-31 13:20:00,311.12,311.13,310.96,311.11,2069.0,311.12,311.13,310.96,311.11,2069.0
2021-03-31 13:25:00,311.17,311.85,311.16,311.85,1807.0,311.17,311.85,311.16,311.85,1807.0
2021-03-31 13:30:00,311.78,312.31,311.76,312.31,9815.0,311.78,312.31,311.76,312.31,9815.0
2021-03-31 13:35:00,312.41,312.41,311.77,311.97,3464.0,312.41,312.41,311.77,311.97,3464.0
2021-03-31 13:40:00,312.05,312.18,311.15,311.18,3780.0,312.05,312.18,311.15,311.18,3780.0
2021-03-31 13:45:00,311.11,311.98,311.05,311.9,12768.0,311.11,311.98,311.05,311.9,12768.0
2021-03-31 13:50:00,311.8,312.17,311.59,312.11,12470.0,311.8,312.17,311.59,312.11,12470.0
2021-03-31 13:55:00,312.0,313.66,312.0,313.58,20338.0,312.0,313.66,312.0,313.58,20338.0
2021-03-31 14:00:00,313.5,313.63,312.45,312.45,4907.0,313.5,313.63,312.45,312.45,4907.0
2021-03-31 14:05:00,312.48,312.6,311.99,311.99,3792.0,312.48,312.6,311.99,311.99,3792.0
2021-03-31 14:10:00,311.91,312.02,311.66,311.88,1600.0,311.91,312.02,311.66,311.88,1600.0
2021-03-31 14:15:00,312.07,312.31,311.86,312.08,2000.0,312.07,312.31,311.86,312.08,2000.0
2021-03-31 14:20:00,311.86,312.2,311.58,311.75,11737.0,311.86,312.2,311.58,311.75,11737.0
2021-03-31 14:25:00,311.73,311.8,311.2,311.28,8435.0,311.73,311.8,311.2,311.28,8435.0
2021-03-31 14:30:00,311.2,311.24,310.7,311.13,7442.0,311.2,311.24,310.7,311.13,7442.0
2021-03-31 14:35:00,311.0,311.18,310.65,310.96,7005.0,311.0,311.18,310.65,310.96,7005.0
2021-03-31 14:40:00,310.79,311.18,310.57,311.18,1922.0,310.79,311.18,310.57,311.18,1922.0
2021-03-31 14:45:00,311.56,311.56,311.24,311.51,1043.0,311.56,311.56,311.24,311.51,1043.0
2021-03-31 14:50:00,311.27,311.6,310.7,310.7,3299.0,311.27,311.6,310.7,310.7,3299.0
2021-03-31 14:55:00,310.79,311.14,310.0,310.25,2200.0,310.79,311.14,310.0,310.25,2200.0
2021-03-31 15:00:00,310.29,310.58,310.24,310.43,1465.0,310.29,310.58,310.24,310.43,1465.0
2021-03-31 15:05:00,310.66,310.66,310.25,310.25,700.0,310.66,310.66,310.25,310.25,700.0
2021-03-31 15:10:00,310.24,310.75,310.04,310.75,1438.0,310.24,310.75,310.04,310.75,1438.0
2021-03-31 15:15:00,310.58,310.96,310.58,310.96,1947.0,310.58,310.96,310.58,310.96,1947.0
2021-03-31 15:20:00,311.17,311.28,310.79,310.83,3750.0,311.17,311.28,310.79,310.83,3750.0
2021-03-31 15:25:00,311.07,311.24,310.98,311.0,3697.0,311.07,311.24,310.98,311.0,3697.0
2021-03-31 15:30:00,310.94,311.13,310.78,310.8,4874.0,310.94,311.13,310.78,310.8,4874.0
2021-03-31 15:35:00,310.89,311.04,310.51,310.53,4913.0,310.89,311.04,310.51,310.53,4913.0
2021-03-31 15:40:00,310.5,310.84,310.5,310.65,2500.0,310.5,310.84,310.5,310.65,2500.0
2021-03-31 15:45:00,310.73,310.73,310.25,310.25,5167.0,310.73,310.73,310.25,310.25,5167.0
2021-03-31 15:50:00,310.16,310.81,309.58,309.58,14461.0,310.16,310.81,309.58,309.58,14461.0
2021-03-31 15:55:00,309.56,310.15,309.17,309.17,36947.0,309.56,310.15,309.17,309.17,36947.0
2021-04-01 09:30:00,311.43,312.4,309.04,309.86,17966.0,311.43,312.4,309.04,309.86,17966.0
2021-04-01 09:35:00,310.21,310.5,309.0,309.57,10260.0,310.21,310.5,309.0,309.57,10260.0
2021-04-01 09:40:00,309.36,310.3,309.22,309.87,5457.0,309.36,310.3,309.22,309.87,5457.0
2021-04-01 09:45:00,309.76,309.76,307.88,307.9,10723.0,309.76,309.76,307.88,307.9,10723.0
2021-04-01 09:50:00,307.83,309.13,307.79,308.56,6319.0,307.83,309.13,307.79,308.56,6319.0
2021-04-01 09:55:00,308.36,309.7,308.26,309.7,6131.0,308.36,309.7,308.26,309.7,6131.0
2021-04-01 10:00:00,309.52,310.69,308.92,310.66,4225.0,309.52,310.69,308.92,310.66,4225.0
2021-04-01 10:05:00,310.54,311.69,310.52,311.02,6176.0,310.54,311.69,310.52,311.02,6176.0
2021-04-01 10:10:00,311.3,311.75,311.04,311.66,4896.0,311.3,311.75,311.04,311.66,4896.0
2021-04-01 10:15:00,311.66,311.66,310.35,310.59,5008.0,311.66,311.66,310.35,310.59,5008.0
2021-04-01 10:20:00,310.55,310.56,310.3,310.44,2600.0,310.55,310.56,310.3,310.44,2600.0
2021-04-01 10:25:00,310.41,310.47,310.0,310.26,3300.0,310.41,310.47,310.0,310.26,3300.0
2021-04-01 10:30:00,310.56,310.7,309.95,310.02,5676.0,310.56,310.7,309.95,310.02,5676.0
2021-04-01 10:35:00,310.16,310.16,309.23,309.28,4660.0,310.16,310.16,309.23,309.28,4660.0
2021-04-01 10:40:00,309.23,310.61,309.07,310.41,10039.0,309.23,310.61,309.07,310.41,10039.0
2021-04-01 10:45:00,310.42,310.87,310.34,310.87,1050.0,310.42,310.87,310.34,310.87,1050.0
2021-04-01 10:50:00,310.81,311.31,310.8,310.88,3511.0,310.81,311.31,310.8,310.88,3511.0
2021-04-01 10:55:00,310.73,311.61,310.71,311.26,6817.0,310.73,311.61,310.71,311.26,6817.0
2021-04-01 11:00:00,311.49,311.71,311.28,311.47,2096.0,311.49,311.71,311.28,311.47,2096.0
2021-04-01 11:05:00,311.61,311.89,311.36,311.36,4396.0,311.61,311.89,311.36,311.36,4396.0
2021-04-01 11:10:00,311.65,312.5,311.47,312.18,5910.0,311.65,312.5,311.47,312.18,5910.0
2021-04-01 11:15:00,312.52,312.61,312.29,312.47,2763.0,312.52,312.61,312.29,312.47,2763.0
2021-04-01 11:20:00,312.32,313.11,312.32,313.11,5154.0,312.32,313.11,312.32,313.11,5154.0
2021-04-01 11:25:00,313.14,313.21,312.97,313.11,5755.0,313.14,313.21,312.97,313.11,5755.0
2021-04-01 11:30:00,313.11,313.32,312.57,312.89,3578.0,313.11,313.32,312.57,312.89,3578.0
2021-04-01 11:35:00,313.04,313.67,313.04,313.38,5069.0,313.04,313.67,313.04,313.38,5069.0
2021-04-01 11:40:00,313.44,313.49,312.12,312.33,2150.0,313.44,313.49,312.12,312.33,2150.0
2021-04-01 11:45:00,312.33,312.73,312.33,312.64,1200.0,312.33,312.73,312.33,312.64,1200.0
2021-04-01 11:50:00,312.78,312.89,312.26,312.63,2193.0,312.78,312.89,312.26,312.63,2193.0
2021-04-01 11:55:00,312.69,312.8,312.16,312.16,5035.0,312.69,312.8,312.16,312.16,5035.0
2021-04-01 12:00:00,312.25,312.78,312.25,312.39,2429.0,312.25,312.78,312.25,312.39,2429.0
2021-04-01 12:05:00,312.56,313.08,312.56,313.07,1300.0,312.56,313.08,312.56,313.07,1300.0
2021-04-01 12:10:00,313.03,313.5,313.03,313.34,3910.0,313.03,313.5,313.03,313.34,3910.0
2021-04-01 12:15:00,313.33,313.75,313.33,313.75,2841.0,313.33,313.75,313.33,313.75,2841.0
2021-04-01 12:20:00,313.97,314.5,313.86,314.48,8964.0,313.97,314.5,313.86,314.48,8964.0
2021-04-01 12:25:00,314.54,314.63,314.21,314.21,4315.0,314.54,314.63,314.21,314.21,4315.0
2021-04-01 12:30:00,314.2,314.51,313.93,314.02,6884.0,314.2,314.51,313.93,314.02,6884.0
2021-04-01 12:35:00,314.07,314.55,314.03,314.41,4652.0,314.07,314.55,314.03,314.41,4652.0
2021-04-01 12:40:00,314.36,314.49,314.22,314.23,3964.0,314.36,314.49,314.22,314.23,3964.0
2021-04-01 12:45:00,314.22,314.75,314.03,314.21,6981.0,314.22,314.75,314.03,314.21,6981.0
2021-04-01 12:50:00,314.36,314.75,314.26,314.75,1600.0,314.36,314.75,314.26,314.75,1600.0
2021-04-01 12:55:00,314.7,315.02,314.5,314.5,3756.0,314.7,315.02,314.5,314.5,3756.0
2021-04-01 13:00:00,314.46,314.96,314.41,314.86,3703.0,314.46,314.96,314.41,314.86,3703.0
2021-04-01 13:05:00,314.96,314.97,314.36,314.5,5169.0,314.96,314.97,314.36,314.5,5169.0
2021-04-01 13:10:00,314.47,314.52,313.75,313.75,6961.0,314.47,314.52,313.75,313.75,6961.0
2021-04-01 13:15:00,313.93,314.22,313.8,313.94,3739.0,313.93,314.22,313.8,313.94,3739.0
2021-04-01 13:20:00,313.93,314.05,313.47,313.75,7456.0,313.93,314.05,313.47,313.75,7456.0
2021-04-01 13:25:00,313.77,313.83,313.29,313.52,6296.0,313.77,313.83,313.29,313.52,6296.0
2021-04-01 13:30:00,313.55,313.87,313.42,313.62,3609.0,313.55,313.87,313.42,313.62,3609.0
2021-04-01 13:35:00,313.49,314.01,313.47,313.58,5131.0,313.49,314.01,313.47,313.58,5131.0
2021-04-01 13:40:00,313.62,313.93,313.54,313.67,3858.0,313.62,313.93,313.54,313.67,3858.0
2021-04-01 13:45:00,313.68,313.85,313.58,313.67,2232.0,313.68,313.85,313.58,313.67,2232.0
2021-04-01 13:50:00,313.65,313.86,313.65,313.8,3219.0,313.65,313.86,313.65,313.8,3219.0
2021-04-01 13:55:00,313.8,313.81,313.61,313.7,1000.0,313.8,313.81,313.61,313.7,1000.0
2021-04-01 14:00:00,313.79,314.29,313.66,314.29,5763.0,313.79,314.29,313.66,314.29,5763.0
2021-04-01 14:05:00,314.2,314.2,313.87,313.94,1318.0,314.2,314.2,313.87,313.94,1318.0
2021-04-01 14:10:00,314.0,314.14,313.99,314.04,1200.0,314.0,314.14,313.99,314.04,1200.0
2021-04-01 14:15:00,314.05,314.05,313.67,313.96,3931.0,314.05,314.05,313.67,313.96,3931.0
2021-04-01 14:20:00,314.03,314.33,314.01,314.33,1995.0,314.03,314.33,314.01,314.33,1995.0
2021-04-01 14:25:00,314.26,314.65,314.26,314.53,2400.0,314.26,314.65,314.26,314.53,2400.0
2021-04-01 14:30:00,314.53,314.53,314.25,314.5,1705.0,314.53,314.53,314.25,314.5,1705.0
2021-04-01 14:35:00,314.59,314.9,314.45,314.72,4500.0,314.59,314.9,314.45,314.72,4500.0
2021-04-01 14:40:00,314.76,314.92,314.61,314.61,2600.0,314.76,314.92,314.61,314.61,2600.0
2021-04-01 14:45:00,314.62,314.63,314.24,314.24,2627.0,314.62,314.63,314.24,314.24,2627.0
2021-04-01 14:50:00,314.15,314.15,313.62,313.62,4800.0,314.15,314.15,313.62,313.62,4800.0
2021-04-01 14:55:00,313.6,313.66,313.48,313.48,4081.0,313.6,313.66,313.48,313.48,4081.0
2021-04-01 15:00:00,313.49,313.7,313.34,313.6,3476.0,313.49,313.7,313.34,313.6,3476.0
2021-04-01 15:05:00,313.45,313.84,313.45,313.5,2887.0,313.45,313.84,313.45,313.5,2887.0
2021-04-01 15:10:00,313.51,313.51,313.0,313.0,640.0,313.51,313.51,313.0,313.0,640.0
2021-04-01 15:15:00,313.14,313.82,313.14,313.63,3400.0,313.14,313.82,313.14,313.63,3400.0
2021-04-01 15:20:00,313.63,313.64,313.17,313.24,2100.0,313.63,313.64,313.17,313.24,2100.0
2021-04-01 15:25:00,313.34,313.39,313.2,313.38,1500.0,313.34,313.39,313.2,313.38,1500.0
2021-04-01 15:30:00,313.29,313.37,312.87,313.08,4603.0,313.29,313.37,312.87,313.08,4603.0
2021-04-01 15:35:00,313.11,313.22,312.42,312.42,4299.0,313.11,313.22,312.42,312.42,4299.0
2021-04-01 15:40:00,312.41,312.42,312.04,312.19,4792.0,312.41,312.42,312.04,312.19,4792.0
2021-04-01 15:45:00,312.21,312.54,312.1,312.25,7981.0,312.21,312.54,312.1,312.25,7981.0
2021-04-01 15:50:00,312.29,312.59,312.23,312.44,12641.0,312.29,312.59,312.23,312.44,12641.0
2021-04-01 15:55:00,312.47,313.62,312.37,313.62,31619.0,312.47,313.62,312.37,313.62,31619.0
2021-04-05 09:30:00,316.11,318.55,315.6,317.78,13258.0,316.11,318.55,315.6,317.78,13258.0
2021-04-05 09:35:00,317.8,319.0,317.24,318.2,12129.0,317.8,319.0,317.24,318.2,12129.0
2021-04-05 09:40:00,318.57,318.57,317.5,317.5,2514.0,318.57,318.57,317.5,317.5,2514.0
2021-04-05 09:45:00,318.08,318.79,317.58,317.96,4121.0,318.08,318.79,317.58,317.96,4121.0
2021-04-05 09:50:00,317.74,317.88,316.0,316.0,5398.0,317.74,317.88,316.0,316.0,5398.0
2021-04-05 09:55:00,316.13,316.13,314.91,315.94,4101.0,316.13,316.13,314.91,315.94,4101.0
2021-04-05 10:00:00,314.75,315.4,314.12,314.42,16931.0,314.75,315.4,314.12,314.42,16931.0
2021-04-05 10:05:00,314.1,314.1,313.13,313.5,2191.0,314.1,314.1,313.13,313.5,2191.0
2021-04-05 10:10:00,313.48,314.37,313.18,314.32,8864.0,313.48,314.37,313.18,314.32,8864.0
2021-04-05 10:15:00,314.42,315.61,314.42,315.46,11448.0,314.42,315.61,314.42,315.46,11448.0
2021-04-05 10:20:00,315.45,317.2,315.0,317.13,10081.0,315.45,317.2,315.0,317.13,10081.0
2021-04-05 10:25:00,317.13,317.3,315.86,317.18,8403.0,317.13,317.3,315.86,317.18,8403.0
2021-04-05 10:30:00,317.2,317.88,316.73,316.73,5115.0,317.2,317.88,316.73,316.73,5115.0
2021-04-05 10:35:00,316.65,317.42,316.65,317.36,3900.0,316.65,317.42,316.65,317.36,3900.0
2021-04-05 10:40:00,316.99,318.0,316.99,317.95,11406.0,316.99,318.0,316.99,317.95,11406.0
2021-04-05 10:45:00,317.75,318.19,317.69,317.93,7278.0,317.75,318.19,317.69,317.93,7278.0
2021-04-05 10:50:00,317.8,317.81,317.33,317.39,2000.0,317.8,317.81,317.33,317.39,2000.0
2021-04-05 10:55:00,317.4,317.81,317.31,317.81,2100.0,317.4,317.81,317.31,317.81,2100.0
2021-04-05 11:00:00,317.39,317.41,317.18,317.4,1400.0,317.39,317.41,317.18,317.4,1400.0
2021-04-05 11:05:00,317.55,318.5,317.55,318.5,1500.0,317.55,318.5,317.55,318.5,1500.0
2021-04-05 11:10:00,318.47,318.9,318.21,318.47,5253.0,318.47,318.9,318.21,318.47,5253.0
2021-04-05 11:15:00,318.71,319.3,318.07,318.72,8551.0,318.71,319.3,318.07,318.72,8551.0
2021-04-05 11:20:00,318.89,318.89,318.56,318.56,1300.0,318.89,318.89,318.56,318.56,1300.0
2021-04-05 11:25:00,318.32,318.99,318.28,318.82,5341.0,318.32,318.99,318.28,318.82,5341.0
2021-04-05 11:30:00,318.79,319.25,318.16,318.27,3369.0,318.79,319.25,318.16,318.27,3369.0
2021-04-05 11:35:00,318.33,318.79,318.13,318.79,6070.0,318.33,318.79,318.13,318.79,6070.0
2021-04-05 11:40:00,318.72,318.73,318.26,318.27,2201.0,318.72,318.73,318.26,318.27,2201.0
2021-04-05 11:45:00,318.25,318.25,317.64,317.96,4187.0,318.25,318.25,317.64,317.96,4187.0
2021-04-05 11:50:00,317.84,317.94,317.62,317.94,2902.0,317.84,317.94,317.62,317.94,2902.0
2021-04-05 11:55:00,317.84,318.69,317.81,318.67,5324.0,317.84,318.69,317.81,318.67,5324.0
2021-04-05 12:00:00,318.49,318.49,317.76,318.1,2548.0,318.49,318.49,317.76,318.1,2548.0
2021-04-05 12:05:00,318.19,318.19,317.35,317.9,5863.0,318.19,318.19,317.35,317.9,5863.0
2021-04-05 12:10:00,317.95,318.14,316.8,316.8,5335.0,317.95,318.14,316.8,316.8,5335.0
2021-04-05 12:15:00,316.68,316.74,316.4,316.72,2634.0,316.68,316.74,316.4,316.72,2634.0
2021-04-05 12:20:00,316.64,316.81,316.55,316.55,1600.0,316.64,316.81,316.55,316.55,1600.0
2021-04-05 12:25:00,316.72,316.92,316.7,316.71,2694.0,316.72,316.92,316.7,316.71,2694.0
2021-04-05 12:30:00,316.99,317.21,316.84,317.07,3367.0,316.99,317.21,316.84,317.07,3367.0
2021-04-05 12:35:00,317.3,317.48,316.85,316.85,1134.0,317.3,317.48,316.85,316.85,1134.0
2021-04-05 12:40:00,316.76,317.29,316.31,316.92,4055.0,316.76,317.29,316.31,316.92,4055.0
2021-04-05 12:45:00,316.92,320.7,316.85,320.31,125979.0,316.92,320.7,316.85,320.31,125979.0
2021-04-05 12:50:00,320.53,320.69,319.2,319.29,14787.0,320.53,320.69,319.2,319.29,14787.0
2021-04-05 12:55:00,319.23,319.23,318.62,318.91,5631.0,319.23,319.23,318.62,318.91,5631.0
2021-04-05 13:00:00,318.75,319.69,318.28,319.57,9590.0,318.75,319.69,318.28,319.57,9590.0
2021-04-05 13:05:00,319.35,319.72,319.19,319.47,2175.0,319.35,319.72,319.19,319.47,2175.0
2021-04-05 13:10:00,319.25,319.67,319.15,319.54,1400.0,319.25,319.67,319.15,319.54,1400.0
2021-04-05 13:15:00,319.34,320.4,319.24,320.4,5025.0,319.34,320.4,319.24,320.4,5025.0
2021-04-05 13:20:00,320.19,320.4,320.02,320.26,3711.0,320.19,320.4,320.02,320.26,3711.0
2021-04-05 13:25:00,320.05,320.19,319.93,320.12,2466.0,320.05,320.19,319.93,320.12,2466.0
2021-04-05 13:30:00,319.97,320.23,319.95,319.95,1100.0,319.97,320.23,319.95,319.95,1100.0
2021-04-05 13:35:00,320.11,320.45,319.79,320.2,6051.0,320.11,320.45,319.79,320.2,6051.0
2021-04-05 13:40:00,320.21,320.44,320.08,320.25,3222.0,320.21,320.44,320.08,320.25,3222.0
2021-04-05 13:45:00,320.3,321.0,320.04,320.33,13910.0,320.3,321.0,320.04,320.33,13910.0
2021-04-05 13:50:00,320.43,320.5,320.02,320.19,3148.0,320.43,320.5,320.02,320.19,3148.0
2021-04-05 13:55:00,320.23,320.3,319.2,320.13,19724.0,320.23,320.3,319.2,320.13,19724.0
2021-04-05 14:00:00,320.1,320.1,319.66,319.86,1900.0,320.1,320.1,319.66,319.86,1900.0
2021-04-05 14:05:00,319.9,320.04,319.67,319.73,2721.0,319.9,320.04,319.67,319.73,2721.0
2021-04-05 14:10:00,319.68,319.81,319.46,319.81,1900.0,319.68,319.81,319.46,319.81,1900.0
2021-04-05 14:15:00,319.76,319.76,319.31,319.58,2378.0,319.76,319.76,319.31,319.58,2378.0
2021-04-05 14:20:00,319.58,319.58,319.27,319.43,1483.0,319.58,319.58,319.27,319.43,1483.0
2021-04-05 14:25:00,319.41,319.41,319.2,319.26,1700.0,319.41,319.41,319.2,319.26,1700.0
2021-04-05 14:30:00,319.21,319.22,319.06,319.22,800.0,319.21,319.22,319.06,319.22,800.0
2021-04-05 14:35:00,319.06,319.44,319.06,319.2,1900.0,319.06,319.44,319.06,319.2,1900.0
2021-04-05 14:40:00,319.26,319.26,319.01,319.18,1354.0,319.26,319.26,319.01,319.18,1354.0
2021-04-05 14:45:00,319.04,319.84,319.04,319.84,4887.0,319.04,319.84,319.04,319.84,4887.0
2021-04-05 14:50:00,319.86,319.86,319.08,319.34,1600.0,319.86,319.86,319.08,319.34,1600.0
2021-04-05 14:55:00,319.38,319.49,319.3,319.3,600.0,319.38,319.49,319.3,319.3,600.0
2021-04-05 15:00:00,319.22,319.22,318.87,318.98,1767.0,319.22,319.22,318.87,318.98,1767.0
2021-04-05 15:05:00,319.23,319.51,319.12,319.5,3162.0,319.23,319.51,319.12,319.5,3162.0
2021-04-05 15:10:00,319.7,320.08,319.51,319.87,2700.0,319.7,320.08,319.51,319.87,2700.0
2021-04-05 15:15:00,319.67,321.0,319.67,320.87,9900.0,319.67,321.0,319.67,320.87,9900.0
2021-04-05 15:20:00,320.62,320.68,320.19,320.21,2806.0,320.62,320.68,320.19,320.21,2806.0
2021-04-05 15:25:00,319.88,320.12,319.85,319.88,3800.0,319.88,320.12,319.85,319.88,3800.0
2021-04-05 15:30:00,320.0,320.09,318.88,318.91,9734.0,320.0,320.09,318.88,318.91,9734.0
2021-04-05 15:35:00,319.04,319.2,318.74,318.99,9245.0,319.04,319.2,318.74,318.99,9245.0
2021-04-05 15:40:00,318.84,318.89,318.37,318.74,6800.0,318.84,318.89,318.37,318.74,6800.0
2021-04-05 15:45:00,318.72,318.95,318.55,318.91,7109.0,318.72,318.95,318.55,318.91,7109.0
2021-04-05 15:50:00,318.92,320.02,318.75,319.89,14227.0,318.92,320.02,318.75,319.89,14227.0
2021-04-05 15:55:00,319.9,320.0,319.5,319.55,16029.0,319.9,320.0,319.5,319.55,16029.0
2021-04-06 09:30:00,320.0,322.77,319.35,322.77,16005.0,320.0,322.77,319.35,322.77,16005.0
2021-04-06 09:35:00,323.0,323.82,321.58,321.59,10477.0,323.0,323.82,321.58,321.59,10477.0
2021-04-06 09:40:00,321.49,321.8,321.0,321.4,3380.0,321.49,321.8,321.0,321.4,3380.0
2021-04-06 09:45:00,321.55,321.6,320.21,320.25,1800.0,321.55,321.6,320.21,320.25,1800.0
2021-04-06 09:50:00,320.25,321.38,320.25,321.38,2588.0,320.25,321.38,320.25,321.38,2588.0
2021-04-06 09:55:00,321.23,321.35,320.63,321.05,2584.0,321.23,321.35,320.63,321.05,2584.0
2021-04-06 10:00:00,321.44,321.8,321.18,321.79,4500.0,321.44,321.8,321.18,321.79,4500.0
2021-04-06 10:05:00,321.57,322.24,321.53,322.08,2400.0,321.57,322.24,321.53,322.08,2400.0
2021-04-06 10:10:00,322.01,322.48,321.83,322.12,3381.0,322.01,322.48,321.83,322.12,3381.0
2021-04-06 10:15:00,322.25,322.4,321.67,322.17,1100.0,322.25,322.4,321.67,322.17,1100.0
2021-04-06 10:20:00,321.86,322.24,321.49,322.0,1743.0,321.86,322.24,321.49,322.0,1743.0
2021-04-06 10:25:00,321.45,321.49,320.87,321.49,1997.0,321.45,321.49,320.87,321.49,1997.0
2021-04-06 10:30:00,321.31,322.3,321.31,321.79,1805.0,321.31,322.3,321.31,321.79,1805.0
2021-04-06 10:35:00,322.03,322.27,321.78,322.11,1450.0,322.03,322.27,321.78,322.11,1450.0
2021-04-06 10:40:00,322.05,322.05,321.01,321.01,3668.0,322.05,322.05,321.01,321.01,3668.0
2021-04-06 10:45:00,321.08,321.17,320.84,320.85,4182.0,321.08,321.17,320.84,320.85,4182.0
2021-04-06 10:50:00,320.83,321.14,320.66,320.9,2259.0,320.83,321.14,320.66,320.9,2259.0
2021-04-06 10:55:00,321.07,321.5,321.04,321.5,2657.0,321.07,321.5,321.04,321.5,2657.0
2021-04-06 11:00:00,321.43,321.43,320.68,320.69,1300.0,321.43,321.43,320.68,320.69,1300.0
2021-04-06 11:05:00,320.79,320.81,320.56,320.78,800.0,320.79,320.81,320.56,320.78,800.0
2021-04-06 11:10:00,320.56,320.85,320.51,320.69,1800.0,320.56,320.85,320.51,320.69,1800.0
2021-04-06 11:15:00,320.18,320.4,319.85,320.16,1861.0,320.18,320.4,319.85,320.16,1861.0
2021-04-06 11:20:00,319.98,320.26,318.73,319.0,14891.0,319.98,320.26,318.73,319.0,14891.0
2021-04-06 11:25:00,319.21,320.2,318.87,320.03,3498.0,319.21,320.2,318.87,320.03,3498.0
2021-04-06 11:30:00,320.21,320.68,320.21,320.54,4281.0,320.21,320.68,320.21,320.54,4281.0
2021-04-06 11:35:00,320.74,321.0,320.7,321.0,1000.0,320.74,321.0,320.7,321.0,1000.0
2021-04-06 11:40:00,320.89,320.89,320.33,320.33,1425.0,320.89,320.89,320.33,320.33,1425.0
2021-04-06 11:45:00,320.18,320.59,320.18,320.59,313.0,320.18,320.59,320.18,320.59,313.0
2021-04-06 11:50:00,320.73,320.73,320.46,320.47,811.0,320.73,320.73,320.46,320.47,811.0
2021-04-06 11:55:00,320.43,320.43,320.01,320.02,1230.0,320.43,320.43,320.01,320.02,1230.0
2021-04-06 12:00:00,320.05,320.34,320.05,320.32,1000.0,320.05,320.34,320.05,320.32,1000.0
2021-04-06 12:05:00,320.28,320.28,319.7,319.92,2500.0,320.28,320.28,319.7,319.92,2500.0
2021-04-06 12:10:00,319.81,319.81,319.36,319.36,2692.0,319.81,319.81,319.36,319.36,2692.0
2021-04-06 12:15:00,319.71,320.26,319.7,319.95,1705.0,319.71,320.26,319.7,319.95,1705.0
2021-04-06 12:20:00,320.25,320.3,320.25,320.3,250.0,320.25,320.3,320.25,320.3,250.0
2021-04-06 12:25:00,320.15,320.4,320.14,320.29,600.0,320.15,320.4,320.14,320.29,600.0
2021-04-06 12:30:00,320.49,320.49,320.34,320.35,200.0,320.49,320.49,320.34,320.35,200.0
2021-04-06 12:35:00,320.32,320.52,319.95,319.95,5066.0,320.32,320.52,319.95,319.95,5066.0
2021-04-06 12:40:00,320.02,320.36,320.0,320.15,1000.0,320.02,320.36,320.0,320.15,1000.0
2021-04-06 12:45:00,320.1,320.59,319.65,320.09,4553.0,320.1,320.59,319.65,320.09,4553.0
2021-04-06 12:50:00,320.17,320.2,319.72,319.77,2130.0,320.17,320.2,319.72,319.77,2130.0
2021-04-06 12:55:00,319.78,319.78,319.18,319.47,1731.0,319.78,319.78,319.18,319.47,1731.0
2021-04-06 13:00:00,319.47,319.76,319.22,319.22,3112.0,319.47,319.76,319.22,319.22,3112.0
2021-04-06 13:05:00,319.38,319.49,319.25,319.25,1198.0,319.38,319.49,319.25,319.25,1198.0
2021-04-06 13:10:00,319.2,319.66,318.9,319.66,2300.0,319.2,319.66,318.9,319.66,2300.0
2021-04-06 13:15:00,319.66,319.79,319.22,319.22,2814.0,319.66,319.79,319.22,319.22,2814.0
2021-04-06 13:20:00,319.27,319.4,318.72,318.72,2000.0,319.27,319.4,318.72,318.72,2000.0
2021-04-06 13:25:00,318.72,318.79,318.0,318.55,5900.0,318.72,318.79,318.0,318.55,5900.0
2021-04-06 13:30:00,318.64,319.26,318.62,319.02,2400.0,318.64,319.26,318.62,319.02,2400.0
2021-04-06 13:35:00,319.02,319.2,318.82,318.82,1653.0,319.02,319.2,318.82,318.82,1653.0
2021-04-06 13:40:00,318.82,319.42,318.82,318.98,2701.0,318.82,319.42,318.82,318.98,2701.0
2021-04-06 13:45:00,319.02,319.02,318.77,318.89,1205.0,319.02,319.02,318.77,318.89,1205.0
2021-04-06 13:50:00,318.82,319.0,318.73,319.0,1034.0,318.82,319.0,318.73,319.0,1034.0
2021-04-06 13:55:00,319.21,319.39,319.01,319.01,1000.0,319.21,319.39,319.01,319.01,1000.0
2021-04-06 14:00:00,319.22,319.26,318.93,318.93,4923.0,319.22,319.26,318.93,318.93,4923.0
2021-04-06 14:05:00,318.73,319.24,318.73,319.24,1534.0,318.73,319.24,318.73,319.24,1534.0
2021-04-06 14:10:00,319.24,319.58,319.09,319.09,2500.0,319.24,319.58,319.09,319.09,2500.0
2021-04-06 14:15:00,319.04,319.1,318.8,319.1,1400.0,319.04,319.1,318.8,319.1,1400.0
2021-04-06 14:20:00,319.07,319.24,319.07,319.13,1000.0,319.07,319.24,319.07,319.13,1000.0
2021-04-06 14:25:00,319.24,319.24,319.02,319.04,525.0,319.24,319.24,319.02,319.04,525.0
2021-04-06 14:30:00,319.19,319.2,319.0,319.19,2462.0,319.19,319.2,319.0,319.19,2462.0
2021-04-06 14:35:00,319.0,319.14,318.64,318.74,1436.0,319.0,319.14,318.64,318.74,1436.0
2021-04-06 14:40:00,318.86,319.49,318.83,319.02,3469.0,318.86,319.49,318.83,319.02,3469.0
2021-04-06 14:45:00,319.14,319.24,318.61,318.62,5200.0,319.14,319.24,318.61,318.62,5200.0
2021-04-06 14:50:00,318.62,318.62,318.01,318.01,3257.0,318.62,318.62,318.01,318.01,3257.0
2021-04-06 14:55:00,318.09,318.09,317.37,317.72,5515.0,318.09,318.09,317.37,317.72,5515.0
2021-04-06 15:00:00,317.69,318.0,317.61,317.82,4329.0,317.69,318.0,317.61,317.82,4329.0
2021-04-06 15:05:00,317.66,317.87,317.49,317.49,2343.0,317.66,317.87,317.49,317.49,2343.0
2021-04-06 15:10:00,317.44,317.55,317.35,317.53,2305.0,317.44,317.55,317.35,317.53,2305.0
2021-04-06 15:15:00,317.62,317.62,317.16,317.21,5118.0,317.62,317.62,317.16,317.21,5118.0
2021-04-06 15:20:00,317.22,317.32,316.76,317.11,5190.0,317.22,317.32,316.76,317.11,5190.0
2021-04-06 15:25:00,317.07,317.31,316.68,317.26,27846.0,317.07,317.31,316.68,317.26,27846.0
2021-04-06 15:30:00,317.06,317.33,316.95,317.1,4394.0,317.06,317.33,316.95,317.1,4394.0
2021-04-06 15:35:00,317.1,317.14,316.67,316.81,7044.0,317.1,317.14,316.67,316.81,7044.0
2021-04-06 15:40:00,316.66,316.83,316.5,316.5,11646.0,316.66,316.83,316.5,316.5,11646.0
2021-04-06 15:45:00,316.6,316.71,315.61,316.0,17848.0,316.6,316.71,315.61,316.0,17848.0
2021-04-06 15:50:00,315.79,316.3,315.27,315.39,35277.0,315.79,316.3,315.27,315.39,35277.0
2021-04-06 15:55:00,315.36,315.96,315.23,315.25,42185.0,315.36,315.96,315.23,315.25,42185.0
2021-04-07 09:30:00,314.61,318.69,314.61,317.1,20069.0,314.61,318.69,314.61,317.1,20069.0
2021-04-07 09:35:00,317.6,319.58,317.02,317.74,20029.0,317.6,319.58,317.02,317.74,20029.0
2021-04-07 09:40:00,318.06,318.92,317.47,317.47,9506.0,318.06,318.92,317.47,317.47,9506.0
2021-04-07 09:45:00,317.35,317.85,316.49,317.85,4138.0,317.35,317.85,316.49,317.85,4138.0
2021-04-07 09:50:00,317.75,318.23,317.16,317.59,13234.0,317.75,318.23,317.16,317.59,13234.0
2021-04-07 09:55:00,317.84,318.29,317.63,317.92,2080.0,317.84,318.29,317.63,317.92,2080.0
2021-04-07 10:00:00,317.89,317.89,317.23,317.71,1110.0,317.89,317.89,317.23,317.71,1110.0
2021-04-07 10:05:00,317.68,317.95,317.55,317.55,900.0,317.68,317.95,317.55,317.55,900.0
2021-04-07 10:10:00,317.64,318.45,317.64,318.14,4206.0,317.64,318.45,317.64,318.14,4206.0
2021-04-07 10:15:00,318.3,319.66,318.0,319.26,12257.0,318.3,319.66,318.0,319.26,12257.0
2021-04-07 10:20:00,318.85,319.08,318.63,318.63,2540.0,318.85,319.08,318.63,318.63,2540.0
2021-04-07 10:25:00,318.65,318.81,318.37,318.51,4920.0,318.65,318.81,318.37,318.51,4920.0
2021-04-07 10:30:00,318.54,318.81,318.4,318.41,8915.0,318.54,318.81,318.4,318.41,8915.0
2021-04-07 10:35:00,318.43,318.65,318.09,318.09,2284.0,318.43,318.65,318.09,318.09,2284.0
2021-04-07 10:40:00,318.35,318.82,318.07,318.39,3300.0,318.35,318.82,318.07,318.39,3300.0
2021-04-07 10:45:00,318.57,318.68,318.01,318.16,2900.0,318.57,318.68,318.01,318.16,2900.0
2021-04-07 10:50:00,318.23,319.2,318.23,319.2,4503.0,318.23,319.2,318.23,319.2,4503.0
2021-04-07 10:55:00,319.13,319.13,318.77,318.77,1500.0,319.13,319.13,318.77,318.77,1500.0
2021-04-07 11:00:00,318.62,318.62,318.06,318.4,1544.0,318.62,318.62,318.06,318.4,1544.0
2021-04-07 11:05:00,318.66,318.66,318.06,318.06,1300.0,318.66,318.66,318.06,318.06,1300.0
2021-04-07 11:10:00,318.31,318.59,318.14,318.4,1779.0,318.31,318.59,318.14,318.4,1779.0
2021-04-07 11:15:00,318.17,318.17,317.91,317.91,1000.0,318.17,318.17,317.91,317.91,1000.0
2021-04-07 11:20:00,317.88,318.09,317.74,317.91,2900.0,317.88,318.09,317.74,317.91,2900.0
2021-04-07 11:25:00,317.77,318.21,317.77,318.21,700.0,317.77,318.21,317.77,318.21,700.0
2021-04-07 11:30:00,318.09,318.09,317.69,317.89,1300.0,318.09,318.09,317.69,317.89,1300.0
2021-04-07 11:35:00,317.83,317.83,316.61,316.61,2434.0,317.83,317.83,316.61,316.61,2434.0
2021-04-07 11:40:00,316.67,316.67,316.13,316.22,700.0,316.67,316.67,316.13,316.22,700.0
2021-04-07 11:45:00,316.31,316.79,316.22,316.49,2647.0,316.31,316.79,316.22,316.49,2647.0
2021-04-07 11:50:00,316.32,317.83,316.32,317.58,11430.0,316.32,317.83,316.32,317.58,11430.0
2021-04-07 11:55:00,317.44,317.73,316.86,317.64,2560.0,317.44,317.73,316.86,317.64,2560.0
2021-04-07 12:00:00,317.97,318.67,317.51,318.06,2400.0,317.97,318.67,317.51,318.06,2400.0
2021-04-07 12:05:00,318.01,318.01,317.77,317.97,300.0,318.01,318.01,317.77,317.97,300.0
2021-04-07 12:10:00,318.01,318.01,317.71,317.82,2708.0,318.01,318.01,317.71,317.82,2708.0
2021-04-07 12:15:00,317.73,317.73,317.06,317.11,1005.0,317.73,317.73,317.06,317.11,1005.0
2021-04-07 12:20:00,317.27,317.73,317.06,317.47,2600.0,317.27,317.73,317.06,317.47,2600.0
2021-04-07 12:25:00,317.53,317.53,317.14,317.32,1491.0,317.53,317.53,317.14,317.32,1491.0
2021-04-07 12:30:00,317.35,317.43,317.16,317.31,1000.0,317.35,317.43,317.16,317.31,1000.0
2021-04-07 12:35:00,317.29,317.51,317.26,317.26,1900.0,317.29,317.51,317.26,317.26,1900.0
2021-04-07 12:40:00,317.46,317.59,317.36,317.41,1600.0,317.46,317.59,317.36,317.41,1600.0
2021-04-07 12:45:00,317.33,317.54,317.23,317.31,2100.0,317.33,317.54,317.23,317.31,2100.0
2021-04-07 12:50:00,317.5,317.55,317.38,317.38,1500.0,317.5,317.55,317.38,317.38,1500.0
2021-04-07 12:55:00,317.52,317.6,317.0,317.24,2300.0,317.52,317.6,317.0,317.24,2300.0
2021-04-07 13:00:00,317.26,317.29,317.04,317.04,1000.0,317.26,317.29,317.04,317.04,1000.0
2021-04-07 13:05:00,317.25,317.3,317.12,317.21,2200.0,317.25,317.3,317.12,317.21,2200.0
2021-04-07 13:10:00,317.17,317.21,316.86,316.86,1750.0,317.17,317.21,316.86,316.86,1750.0
2021-04-07 13:15:00,316.98,316.99,316.83,316.99,800.0,316.98,316.99,316.83,316.99,800.0
2021-04-07 13:20:00,316.86,316.88,316.72,316.75,1500.0,316.86,316.88,316.72,316.75,1500.0
2021-04-07 13:25:00,316.76,316.97,316.73,316.96,2260.0,316.76,316.97,316.73,316.96,2260.0
2021-04-07 13:30:00,316.66,316.85,316.58,316.78,2300.0,316.66,316.85,316.58,316.78,2300.0
2021-04-07 13:35:00,316.71,317.1,316.63,316.99,1700.0,316.71,317.1,316.63,316.99,1700.0
2021-04-07 13:40:00,316.96,317.15,316.89,316.91,2360.0,316.96,317.15,316.89,316.91,2360.0
2021-04-07 13:45:00,316.93,317.12,316.93,316.95,900.0,316.93,317.12,316.93,316.95,900.0
2021-04-07 13:50:00,316.79,316.93,316.78,316.92,808.0,316.79,316.93,316.78,316.92,808.0
2021-04-07 13:55:00,316.96,317.0,316.76,317.0,1021.0,316.96,317.0,316.76,317.0,1021.0
2021-04-07 14:00:00,316.89,317.25,316.89,316.98,1887.0,316.89,317.25,316.89,316.98,1887.0
2021-04-07 14:05:00,317.11,317.12,316.96,317.12,1700.0,317.11,317.12,316.96,317.12,1700.0
2021-04-07 14:10:00,317.05,317.26,316.96,316.96,3100.0,317.05,317.26,316.96,316.96,3100.0
2021-04-07 14:15:00,317.1,317.47,317.04,317.47,1900.0,317.1,317.47,317.04,317.47,1900.0
2021-04-07 14:20:00,317.25,317.5,317.17,317.39,10536.0,317.25,317.5,317.17,317.39,10536.0
2021-04-07 14:25:00,317.26,317.83,317.01,317.17,13535.0,317.26,317.83,317.01,317.17,13535.0
2021-04-07 14:30:00,317.0,317.11,316.86,316.9,1852.0,317.0,317.11,316.86,316.9,1852.0
2021-04-07 14:35:00,316.94,316.95,316.77,316.85,800.0,316.94,316.95,316.77,316.85,800.0
2021-04-07 14:40:00,316.89,316.89,316.2,316.62,4300.0,316.89,316.89,316.2,316.62,4300.0
2021-04-07 14:45:00,316.64,316.98,316.64,316.92,1700.0,316.64,316.98,316.64,316.92,1700.0
2021-04-07 14:50:00,317.0,317.1,316.97,316.97,900.0,317.0,317.1,316.97,316.97,900.0
2021-04-07 14:55:00,316.97,316.97,316.78,316.84,2000.0,316.97,316.97,316.78,316.84,2000.0
2021-04-07 15:00:00,316.92,317.12,316.84,317.01,2587.0,316.92,317.12,316.84,317.01,2587.0
2021-04-07 15:05:00,316.9,317.05,316.76,316.94,3840.0,316.9,317.05,316.76,316.94,3840.0
2021-04-07 15:10:00,316.84,316.88,316.79,316.79,500.0,316.84,316.88,316.79,316.79,500.0
2021-04-07 15:15:00,316.85,316.99,316.73,316.73,2350.0,316.85,316.99,316.73,316.73,2350.0
2021-04-07 15:20:00,316.81,316.92,316.42,316.43,4200.0,316.81,316.92,316.42,316.43,4200.0
2021-04-07 15:25:00,316.3,316.39,315.5,315.72,6853.0,316.3,316.39,315.5,315.72,6853.0
2021-04-07 15:30:00,315.66,316.06,315.45,316.06,3725.0,315.66,316.06,315.45,316.06,3725.0
2021-04-07 15:35:00,316.07,316.3,315.94,316.23,1400.0,316.07,316.3,315.94,316.23,1400.0
2021-04-07 15:40:00,316.26,316.32,315.87,316.2,4043.0,316.26,316.32,315.87,316.2,4043.0
2021-04-07 15:45:00,316.18,316.57,316.09,316.49,5225.0,316.18,316.57,316.09,316.49,5225.0
2021-04-07 15:50:00,316.33,316.4,316.02,316.02,7805.0,316.33,316.4,316.02,316.02,7805.0
2021-04-07 15:55:00,316.19,316.32,315.71,315.78,23404.0,316.19,316.32,315.71,315.78,23404.0
2021-04-08 09:30:00,318.29,322.7,318.25,320.0,61632.0,318.29,322.7,318.25,320.0,61632.0
2021-04-08 09:35:00,320.44,321.58,320.03,320.59,17739.0,320.44,321.58,320.03,320.59,17739.0
2021-04-08 09:40:00,321.28,321.28,319.64,320.41,2500.0,321.28,321.28,319.64,320.41,2500.0
2021-04-08 09:45:00,320.36,320.93,319.33,319.78,8536.0,320.36,320.93,319.33,319.78,8536.0
2021-04-08 09:50:00,320.42,321.05,319.64,320.75,22330.0,320.42,321.05,319.64,320.75,22330.0
2021-04-08 09:55:00,320.55,320.96,319.99,320.01,5786.0,320.55,320.96,319.99,320.01,5786.0
2021-04-08 10:00:00,320.43,320.43,319.29,319.81,3468.0,320.43,320.43,319.29,319.81,3468.0
2021-04-08 10:05:00,319.82,319.82,318.74,318.74,2069.0,319.82,319.82,318.74,318.74,2069.0
2021-04-08 10:10:00,319.2,319.2,318.47,318.49,1000.0,319.2,319.2,318.47,318.49,1000.0
2021-04-08 10:15:00,318.97,319.6,318.86,319.6,1246.0,318.97,319.6,318.86,319.6,1246.0
2021-04-08 10:20:00,319.6,320.34,319.59,319.99,8535.0,319.6,320.34,319.59,319.99,8535.0
2021-04-08 10:25:00,319.63,319.89,319.51,319.51,1455.0,319.63,319.89,319.51,319.51,1455.0
2021-04-08 10:30:00,319.98,319.98,319.98,319.98,100.0,319.98,319.98,319.98,319.98,100.0
2021-04-08 10:35:00,320.02,320.35,319.87,320.0,6797.0,320.02,320.35,319.87,320.0,6797.0
2021-04-08 10:40:00,319.98,320.62,319.93,320.62,4100.0,319.98,320.62,319.93,320.62,4100.0
2021-04-08 10:45:00,320.81,321.12,320.61,320.77,6381.0,320.81,321.12,320.61,320.77,6381.0
2021-04-08 10:50:00,320.79,320.99,320.5,320.81,3871.0,320.79,320.99,320.5,320.81,3871.0
2021-04-08 10:55:00,320.96,321.21,320.65,320.71,7835.0,320.96,321.21,320.65,320.71,7835.0
2021-04-08 11:00:00,320.98,321.8,320.78,321.25,15400.0,320.98,321.8,320.78,321.25,15400.0
2021-04-08 11:05:00,321.25,321.34,320.71,321.05,6417.0,321.25,321.34,320.71,321.05,6417.0
2021-04-08 11:10:00,320.93,321.12,320.37,320.94,3000.0,320.93,321.12,320.37,320.94,3000.0
2021-04-08 11:15:00,321.0,321.12,320.7,320.98,3800.0,321.0,321.12,320.7,320.98,3800.0
2021-04-08 11:20:00,321.05,321.28,320.71,321.04,3318.0,321.05,321.28,320.71,321.04,3318.0
2021-04-08 11:25:00,320.95,321.0,320.62,320.87,3699.0,320.95,321.0,320.62,320.87,3699.0
2021-04-08 11:30:00,320.98,321.08,320.34,320.34,9061.0,320.98,321.08,320.34,320.34,9061.0
2021-04-08 11:35:00,320.36,321.01,320.36,320.69,3578.0,320.36,321.01,320.36,320.69,3578.0
2021-04-08 11:40:00,320.87,321.09,320.74,321.02,1782.0,320.87,321.09,320.74,321.02,1782.0
2021-04-08 11:45:00,320.95,321.18,320.67,321.18,4800.0,320.95,321.18,320.67,321.18,4800.0
2021-04-08 11:50:00,321.15,321.2,320.83,320.9,4890.0,321.15,321.2,320.83,320.9,4890.0
2021-04-08 11:55:00,321.17,321.4,320.86,320.89,8566.0,321.17,321.4,320.86,320.89,8566.0
2021-04-08 12:00:00,321.04,322.0,320.85,320.85,11172.0,321.04,322.0,320.85,320.85,11172.0
2021-04-08 12:05:00,321.27,321.31,320.84,320.84,3530.0,321.27,321.31,320.84,320.84,3530.0
2021-04-08 12:10:00,321.21,322.21,321.09,322.21,6895.0,321.21,322.21,321.09,322.21,6895.0
2021-04-08 12:15:00,322.22,322.54,321.92,321.92,6334.0,322.22,322.54,321.92,321.92,6334.0
2021-04-08 12:20:00,322.05,322.17,321.28,321.28,2699.0,322.05,322.17,321.28,321.28,2699.0
2021-04-08 12:25:00,321.47,321.83,321.3,321.31,6281.0,321.47,321.83,321.3,321.31,6281.0
2021-04-08 12:30:00,321.58,322.26,321.45,322.21,6164.0,321.58,322.26,321.45,322.21,6164.0
2021-04-08 12:35:00,322.3,322.34,321.53,321.8,4435.0,322.3,322.34,321.53,321.8,4435.0
2021-04-08 12:40:00,321.85,321.85,321.58,321.68,708.0,321.85,321.85,321.58,321.68,708.0
2021-04-08 12:45:00,321.86,322.28,321.78,322.15,2333.0,321.86,322.28,321.78,322.15,2333.0
2021-04-08 12:50:00,322.16,322.17,321.92,322.0,10653.0,322.16,322.17,321.92,322.0,10653.0
2021-04-08 12:55:00,322.15,322.18,321.28,321.41,3100.0,322.15,322.18,321.28,321.41,3100.0
2021-04-08 13:00:00,321.67,321.67,321.56,321.56,881.0,321.67,321.67,321.56,321.56,881.0
2021-04-08 13:05:00,322.16,322.16,321.66,321.72,2300.0,322.16,322.16,321.66,321.72,2300.0
2021-04-08 13:10:00,322.02,322.02,321.38,321.38,984.0,322.02,322.02,321.38,321.38,984.0
2021-04-08 13:15:00,321.5,321.8,321.36,321.76,1511.0,321.5,321.8,321.36,321.76,1511.0
2021-04-08 13:20:00,321.54,321.84,321.53,321.83,1000.0,321.54,321.84,321.53,321.83,1000.0
2021-04-08 13:25:00,321.68,321.68,321.13,321.15,1200.0,321.68,321.68,321.13,321.15,1200.0
2021-04-08 13:30:00,321.25,321.47,320.62,320.87,4739.0,321.25,321.47,320.62,320.87,4739.0
2021-04-08 13:35:00,320.64,320.8,320.52,320.64,1516.0,320.64,320.8,320.52,320.64,1516.0
2021-04-08 13:40:00,320.53,320.65,320.15,320.3,4597.0,320.53,320.65,320.15,320.3,4597.0
2021-04-08 13:45:00,320.28,320.36,320.07,320.1,1287.0,320.28,320.36,320.07,320.1,1287.0
2021-04-08 13:50:00,320.17,320.3,319.76,319.76,3016.0,320.17,320.3,319.76,319.76,3016.0
2021-04-08 13:55:00,319.82,320.33,319.79,320.18,1300.0,319.82,320.33,319.79,320.18,1300.0
2021-04-08 14:00:00,320.18,320.4,319.94,319.94,2956.0,320.18,320.4,319.94,319.94,2956.0
2021-04-08 14:05:00,320.13,320.13,319.41,319.58,1305.0,320.13,320.13,319.41,319.58,1305.0
2021-04-08 14:10:00,319.74,320.1,319.67,320.1,2112.0,319.74,320.1,319.67,320.1,2112.0
2021-04-08 14:15:00,320.1,320.1,319.78,319.79,1450.0,320.1,320.1,319.78,319.79,1450.0
2021-04-08 14:20:00,319.69,320.14,319.69,319.98,5211.0,319.69,320.14,319.69,319.98,5211.0
2021-04-08 14:25:00,319.92,320.17,319.83,320.17,3913.0,319.92,320.17,319.83,320.17,3913.0
2021-04-08 14:30:00,320.26,320.44,320.06,320.16,2607.0,320.26,320.44,320.06,320.16,2607.0
2021-04-08 14:35:00,319.91,320.3,319.91,320.24,1250.0,319.91,320.3,319.91,320.24,1250.0
2021-04-08 14:40:00,320.2,320.35,320.15,320.24,4558.0,320.2,320.35,320.15,320.24,4558.0
2021-04-08 14:45:00,320.27,320.27,319.92,320.0,2600.0,320.27,320.27,319.92,320.0,2600.0
2021-04-08 14:50:00,320.2,320.3,320.1,320.11,700.0,320.2,320.3,320.1,320.11,700.0
2021-04-08 14:55:00,320.11,320.3,319.85,320.18,2900.0,320.11,320.3,319.85,320.18,2900.0
2021-04-08 15:00:00,320.22,320.22,319.99,319.99,2367.0,320.22,320.22,319.99,319.99,2367.0
2021-04-08 15:05:00,320.04,320.4,319.82,320.05,2501.0,320.04,320.4,319.82,320.05,2501.0
2021-04-08 15:10:00,320.21,320.29,320.0,320.2,2284.0,320.21,320.29,320.0,320.2,2284.0
2021-04-08 15:15:00,320.16,320.3,320.0,320.2,4900.0,320.16,320.3,320.0,320.2,4900.0
2021-04-08 15:20:00,320.25,320.62,320.25,320.42,2600.0,320.25,320.62,320.25,320.42,2600.0
2021-04-08 15:25:00,320.6,320.69,320.52,320.52,811.0,320.6,320.69,320.52,320.52,811.0
2021-04-08 15:30:00,320.89,320.94,320.14,320.18,5314.0,320.89,320.94,320.14,320.18,5314.0
2021-04-08 15:35:00,320.2,320.23,320.15,320.23,1015.0,320.2,320.23,320.15,320.23,1015.0
2021-04-08 15:40:00,320.19,320.23,319.26,319.36,16068.0,320.19,320.23,319.26,319.36,16068.0
2021-04-08 15:45:00,319.53,319.99,319.53,319.92,8431.0,319.53,319.99,319.53,319.92,8431.0
2021-04-08 15:50:00,319.9,320.0,319.49,319.83,19779.0,319.9,320.0,319.49,319.83,19779.0
2021-04-08 15:55:00,320.21,320.25,319.46,320.03,51435.0,320.21,320.25,319.46,320.03,51435.0
2021-04-09 09:30:00,321.28,322.23,318.8,320.94,8775.0,321.28,322.23,318.8,320.94,8775.0
2021-04-09 09:35:00,321.37,321.59,320.4,321.0,3584.0,321.37,321.59,320.4,321.0,3584.0
2021-04-09 09:40:00,320.8,320.9,319.63,320.25,4880.0,320.8,320.9,319.63,320.25,4880.0
2021-04-09 09:45:00,320.19,321.01,320.19,320.79,2317.0,320.19,321.01,320.19,320.79,2317.0
2021-04-09 09:50:00,321.06,321.06,320.39,320.4,2999.0,321.06,321.06,320.39,320.4,2999.0
2021-04-09 09:55:00,320.27,320.69,319.35,319.47,4191.0,320.27,320.69,319.35,319.47,4191.0
2021-04-09 10:00:00,319.52,319.7,318.87,319.4,4626.0,319.52,319.7,318.87,319.4,4626.0
2021-04-09 10:05:00,319.66,320.27,319.37,319.9,2244.0,319.66,320.27,319.37,319.9,2244.0
2021-04-09 10:10:00,319.77,320.13,319.42,320.13,2832.0,319.77,320.13,319.42,320.13,2832.0
2021-04-09 10:15:00,320.13,320.29,320.07,320.07,1800.0,320.13,320.29,320.07,320.07,1800.0
2021-04-09 10:20:00,320.23,320.44,319.91,319.91,2420.0,320.23,320.44,319.91,319.91,2420.0
2021-04-09 10:25:00,320.07,320.2,319.82,320.19,1400.0,320.07,320.2,319.82,320.19,1400.0
2021-04-09 10:30:00,320.32,320.32,319.86,320.02,2077.0,320.32,320.32,319.86,320.02,2077.0
2021-04-09 10:35:00,320.09,320.09,319.72,319.87,1600.0,320.09,320.09,319.72,319.87,1600.0
2021-04-09 10:40:00,319.66,319.79,319.0,319.0,2000.0,319.66,319.79,319.0,319.0,2000.0
2021-04-09 10:45:00,319.0,319.41,319.0,319.29,1842.0,319.0,319.41,319.0,319.29,1842.0
2021-04-09 10:50:00,319.13,319.47,319.0,319.31,3433.0,319.13,319.47,319.0,319.31,3433.0
2021-04-09 10:55:00,319.22,319.84,319.13,319.76,4693.0,319.22,319.84,319.13,319.76,4693.0
2021-04-09 11:00:00,319.6,320.04,319.39,319.56,10685.0,319.6,320.04,319.39,319.56,10685.0
2021-04-09 11:05:00,319.61,320.09,319.46,319.9,1768.0,319.61,320.09,319.46,319.9,1768.0
2021-04-09 11:10:00,320.09,321.32,320.09,320.98,1421.0,320.09,321.32,320.09,320.98,1421.0
2021-04-09 11:15:00,321.0,321.03,320.25,320.88,7837.0,321.0,321.03,320.25,320.88,7837.0
2021-04-09 11:20:00,321.41,321.41,320.86,320.86,3664.0,321.41,321.41,320.86,320.86,3664.0
2021-04-09 11:25:00,320.98,321.16,319.86,320.28,9254.0,320.98,321.16,319.86,320.28,9254.0
2021-04-09 11:30:00,320.74,320.74,320.57,320.57,785.0,320.74,320.74,320.57,320.57,785.0
2021-04-09 11:35:00,320.7,320.75,320.39,320.39,1844.0,320.7,320.75,320.39,320.39,1844.0
2021-04-09 11:40:00,320.39,320.93,320.39,320.68,2318.0,320.39,320.93,320.39,320.68,2318.0
2021-04-09 11:45:00,320.71,320.71,320.69,320.69,250.0,320.71,320.71,320.69,320.69,250.0
2021-04-09 11:50:00,320.8,321.0,320.15,320.44,3106.0,320.8,321.0,320.15,320.44,3106.0
2021-04-09 11:55:00,320.43,320.52,320.0,320.0,800.0,320.43,320.52,320.0,320.0,800.0
2021-04-09 12:00:00,320.31,320.39,320.09,320.21,1949.0,320.31,320.39,320.09,320.21,1949.0
2021-04-09 12:05:00,320.12,320.12,319.81,319.81,1442.0,320.12,320.12,319.81,319.81,1442.0
2021-04-09 12:10:00,319.72,319.81,319.52,319.81,1200.0,319.72,319.81,319.52,319.81,1200.0
2021-04-09 12:15:00,319.81,319.81,319.54,319.67,2147.0,319.81,319.81,319.54,319.67,2147.0
2021-04-09 12:20:00,319.59,319.89,319.42,319.42,3122.0,319.59,319.89,319.42,319.42,3122.0
2021-04-09 12:25:00,319.43,319.64,319.43,319.63,1866.0,319.43,319.64,319.43,319.63,1866.0
2021-04-09 12:30:00,319.53,319.78,319.49,319.73,1361.0,319.53,319.78,319.49,319.73,1361.0
2021-04-09 12:35:00,319.78,319.9,319.66,319.9,1448.0,319.78,319.9,319.66,319.9,1448.0
2021-04-09 12:40:00,319.98,320.41,319.92,320.4,1943.0,319.98,320.41,319.92,320.4,1943.0
2021-04-09 12:45:00,320.75,320.75,319.72,319.72,5672.0,320.75,320.75,319.72,319.72,5672.0
2021-04-09 12:50:00,319.71,320.31,319.71,319.97,3458.0,319.71,320.31,319.71,319.97,3458.0
2021-04-09 12:55:00,320.02,320.13,319.91,320.0,3489.0,320.02,320.13,319.91,320.0,3489.0
2021-04-09 13:00:00,320.5,320.71,320.22,320.52,1776.0,320.5,320.71,320.22,320.52,1776.0
2021-04-09 13:05:00,320.69,321.17,320.47,320.92,11175.0,320.69,321.17,320.47,320.92,11175.0
2021-04-09 13:10:00,320.78,320.78,320.16,320.5,3879.0,320.78,320.78,320.16,320.5,3879.0
2021-04-09 13:15:00,320.63,321.24,320.5,320.63,2323.0,320.63,321.24,320.5,320.63,2323.0
2021-04-09 13:20:00,320.76,321.94,320.51,321.75,4716.0,320.76,321.94,320.51,321.75,4716.0
2021-04-09 13:25:00,321.82,322.05,321.77,321.78,2283.0,321.82,322.05,321.77,321.78,2283.0
2021-04-09 13:30:00,321.88,322.26,321.87,322.11,3534.0,321.88,322.26,321.87,322.11,3534.0
2021-04-09 13:35:00,322.08,322.28,321.24,321.38,5560.0,322.08,322.28,321.24,321.38,5560.0
2021-04-09 13:40:00,321.36,321.36,320.89,320.89,4252.0,321.36,321.36,320.89,320.89,4252.0
2021-04-09 13:45:00,320.96,321.17,320.84,320.94,1782.0,320.96,321.17,320.84,320.94,1782.0
2021-04-09 13:50:00,320.78,321.18,320.42,321.18,3827.0,320.78,321.18,320.42,321.18,3827.0
2021-04-09 13:55:00,321.07,321.23,321.07,321.23,200.0,321.07,321.23,321.07,321.23,200.0
2021-04-09 14:00:00,321.26,321.61,321.08,321.18,4106.0,321.26,321.61,321.08,321.18,4106.0
2021-04-09 14:05:00,321.16,321.16,320.51,320.71,1200.0,321.16,321.16,320.51,320.71,1200.0
2021-04-09 14:10:00,320.52,320.93,320.43,320.62,872.0,320.52,320.93,320.43,320.62,872.0
2021-04-09 14:15:00,320.79,321.1,320.79,321.05,1900.0,320.79,321.1,320.79,321.05,1900.0
2021-04-09 14:20:00,321.1,321.46,321.1,321.46,800.0,321.1,321.46,321.1,321.46,800.0
2021-04-09 14:25:00,321.51,321.57,321.35,321.49,1566.0,321.51,321.57,321.35,321.49,1566.0
2021-04-09 14:30:00,321.53,321.71,321.08,321.08,3700.0,321.53,321.71,321.08,321.08,3700.0
2021-04-09 14:35:00,321.18,321.18,320.6,321.09,5532.0,321.18,321.18,320.6,321.09,5532.0
2021-04-09 14:40:00,320.93,321.17,320.92,321.12,600.0,320.93,321.17,320.92,321.12,600.0
2021-04-09 14:45:00,321.13,321.32,321.01,321.31,1300.0,321.13,321.32,321.01,321.31,1300.0
2021-04-09 14:50:00,321.21,321.56,320.67,320.73,5400.0,321.21,321.56,320.67,320.73,5400.0
2021-04-09 14:55:00,320.71,320.83,320.63,320.83,2904.0,320.71,320.83,320.63,320.83,2904.0
2021-04-09 15:00:00,320.66,321.04,320.64,320.88,800.0,320.66,321.04,320.64,320.88,800.0
2021-04-09 15:05:00,320.87,321.08,320.87,321.07,800.0,320.87,321.08,320.87,321.07,800.0
2021-04-09 15:10:00,321.21,321.65,320.62,320.92,5700.0,321.21,321.65,320.62,320.92,5700.0
2021-04-09 15:15:00,321.12,321.22,321.04,321.22,2152.0,321.12,321.22,321.04,321.22,2152.0
2021-04-09 15:20:00,321.23,322.03,320.85,321.13,13497.0,321.23,322.03,320.85,321.13,13497.0
2021-04-09 15:25:00,321.05,321.75,320.98,321.31,8744.0,321.05,321.75,320.98,321.31,8744.0
2021-04-09 15:30:00,321.31,321.88,321.0,321.55,13600.0,321.31,321.88,321.0,321.55,13600.0
2021-04-09 15:35:00,321.64,322.0,321.36,321.97,3636.0,321.64,322.0,321.36,321.97,3636.0
2021-04-09 15:40:00,321.9,322.13,321.22,321.73,13633.0,321.9,322.13,321.22,321.73,13633.0
2021-04-09 15:45:00,321.63,322.04,321.51,321.96,6156.0,321.63,322.04,321.51,321.96,6156.0
2021-04-09 15:50:00,322.08,322.48,321.49,322.48,32487.0,322.08,322.48,321.49,322.48,32487.0
2021-04-09 15:55:00,322.49,322.72,321.87,322.23,59955.0,322.49,322.72,321.87,322.23,59955.0
2021-04-12 09:30:00,322.97,323.52,322.01,323.27,9077.0,322.97,323.52,322.01,323.27,9077.0
2021-04-12 09:35:00,323.72,325.43,323.23,325.22,8225.0,323.72,325.43,323.23,325.22,8225.0
2021-04-12 09:40:00,325.16,326.54,324.8,326.16,10574.0,325.16,326.54,324.8,326.16,10574.0
2021-04-12 09:45:00,326.36,326.58,325.1,325.12,4738.0,326.36,326.58,325.1,325.12,4738.0
2021-04-12 09:50:00,324.98,325.29,324.4,324.66,4750.0,324.98,325.29,324.4,324.66,4750.0
2021-04-12 09:55:00,324.61,325.42,324.48,325.28,4100.0,324.61,325.42,324.48,325.28,4100.0
2021-04-12 10:00:00,325.55,326.02,324.77,325.06,2100.0,325.55,326.02,324.77,325.06,2100.0
2021-04-12 10:05:00,325.05,326.11,325.03,326.08,8709.0,325.05,326.11,325.03,326.08,8709.0
2021-04-12 10:10:00,325.93,325.93,324.89,325.04,5134.0,325.93,325.93,324.89,325.04,5134.0
2021-04-12 10:15:00,325.11,325.11,323.47,324.06,7537.0,325.11,325.11,323.47,324.06,7537.0
2021-04-12 10:20:00,323.76,324.35,323.72,324.35,6085.0,323.76,324.35,323.72,324.35,6085.0
2021-04-12 10:25:00,324.8,324.91,324.48,324.87,2300.0,324.8,324.91,324.48,324.87,2300.0
2021-04-12 10:30:00,325.06,325.38,324.57,324.6,2393.0,325.06,325.38,324.57,324.6,2393.0
2021-04-12 10:35:00,324.59,324.91,324.46,324.8,2160.0,324.59,324.91,324.46,324.8,2160.0
2021-04-12 10:40:00,324.55,325.07,324.55,324.7,2504.0,324.55,325.07,324.55,324.7,2504.0
2021-04-12 10:45:00,324.53,324.53,324.03,324.28,3600.0,324.53,324.53,324.03,324.28,3600.0
2021-04-12 10:50:00,324.4,324.64,324.4,324.47,508.0,324.4,324.64,324.4,324.47,508.0
2021-04-12 10:55:00,324.65,324.79,324.46,324.68,1204.0,324.65,324.79,324.46,324.68,1204.0
2021-04-12 11:00:00,324.57,324.57,323.25,323.25,1750.0,324.57,324.57,323.25,323.25,1750.0
2021-04-12 11:05:00,323.19,323.4,322.94,323.4,1100.0,323.19,323.4,322.94,323.4,1100.0
2021-04-12 11:10:00,323.33,323.94,323.33,323.71,700.0,323.33,323.94,323.33,323.71,700.0
2021-04-12 11:15:00,323.58,323.67,323.54,323.56,700.0,323.58,323.67,323.54,323.56,700.0
2021-04-12 11:20:00,323.6,323.73,323.45,323.61,1025.0,323.6,323.73,323.45,323.61,1025.0
2021-04-12 11:25:00,323.64,323.91,323.54,323.9,1363.0,323.64,323.91,323.54,323.9,1363.0
2021-04-12 11:30:00,324.15,324.36,324.06,324.32,698.0,324.15,324.36,324.06,324.32,698.0
2021-04-12 11:35:00,324.38,324.53,324.02,324.37,1823.0,324.38,324.53,324.02,324.37,1823.0
2021-04-12 11:40:00,324.32,324.49,324.21,324.46,2297.0,324.32,324.49,324.21,324.46,2297.0
2021-04-12 11:45:00,324.68,325.56,324.68,325.56,3159.0,324.68,325.56,324.68,325.56,3159.0
2021-04-12 11:50:00,325.62,326.08,325.58,326.02,1502.0,325.62,326.08,325.58,326.02,1502.0
2021-04-12 11:55:00,325.83,326.0,325.78,325.82,1100.0,325.83,326.0,325.78,325.82,1100.0
2021-04-12 12:00:00,325.63,325.74,325.33,325.65,2045.0,325.63,325.74,325.33,325.65,2045.0
2021-04-12 12:05:00,325.64,325.64,324.86,325.0,5600.0,325.64,325.64,324.86,325.0,5600.0
2021-04-12 12:10:00,324.99,325.15,324.95,325.15,1009.0,324.99,325.15,324.95,325.15,1009.0
2021-04-12 12:15:00,325.3,325.3,325.2,325.24,1825.0,325.3,325.3,325.2,325.24,1825.0
2021-04-12 12:20:00,325.27,325.27,324.76,325.23,1454.0,325.27,325.27,324.76,325.23,1454.0
2021-04-12 12:25:00,325.31,325.45,325.15,325.25,2000.0,325.31,325.45,325.15,325.25,2000.0
2021-04-12 12:30:00,325.2,325.85,325.19,325.85,1300.0,325.2,325.85,325.19,325.85,1300.0
2021-04-12 12:35:00,325.76,325.84,325.66,325.82,2918.0,325.76,325.84,325.66,325.82,2918.0
2021-04-12 12:40:00,325.9,325.9,325.76,325.76,1371.0,325.9,325.9,325.76,325.76,1371.0
2021-04-12 12:45:00,325.81,325.82,325.32,325.32,3000.0,325.81,325.82,325.32,325.32,3000.0
2021-04-12 12:50:00,325.36,325.36,324.88,325.32,7256.0,325.36,325.36,324.88,325.32,7256.0
2021-04-12 12:55:00,325.56,326.38,325.41,325.56,13597.0,325.56,326.38,325.41,325.56,13597.0
2021-04-12 13:00:00,325.75,325.78,325.47,325.62,4753.0,325.75,325.78,325.47,325.62,4753.0
2021-04-12 13:05:00,325.5,325.55,324.99,325.35,12988.0,325.5,325.55,324.99,325.35,12988.0
2021-04-12 13:10:00,325.16,325.41,325.11,325.41,3400.0,325.16,325.41,325.11,325.41,3400.0
2021-04-12 13:15:00,325.35,325.5,325.09,325.5,8285.0,325.35,325.5,325.09,325.5,8285.0
2021-04-12 13:20:00,325.5,326.66,325.5,325.84,17859.0,325.5,326.66,325.5,325.84,17859.0
2021-04-12 13:25:00,325.82,326.59,325.77,326.59,3952.0,325.82,326.59,325.77,326.59,3952.0
2021-04-12 13:30:00,326.56,326.77,326.22,326.51,7504.0,326.56,326.77,326.22,326.51,7504.0
2021-04-12 13:35:00,326.62,327.46,326.62,327.27,9687.0,326.62,327.46,326.62,327.27,9687.0
2021-04-12 13:40:00,327.18,327.53,326.62,327.11,10740.0,327.18,327.53,326.62,327.11,10740.0
2021-04-12 13:45:00,327.13,327.63,326.89,327.01,12162.0,327.13,327.63,326.89,327.01,12162.0
2021-04-12 13:50:00,327.1,327.62,326.88,327.27,3650.0,327.1,327.62,326.88,327.27,3650.0
2021-04-12 13:55:00,327.45,327.77,327.07,327.37,11276.0,327.45,327.77,327.07,327.37,11276.0
2021-04-12 14:00:00,327.3,327.77,327.06,327.24,7104.0,327.3,327.77,327.06,327.24,7104.0
2021-04-12 14:05:00,327.1,327.92,327.1,327.5,11166.0,327.1,327.92,327.1,327.5,11166.0
2021-04-12 14:10:00,327.5,328.0,327.41,327.76,6678.0,327.5,328.0,327.41,327.76,6678.0
2021-04-12 14:15:00,327.78,327.94,327.27,327.45,6313.0,327.78,327.94,327.27,327.45,6313.0
2021-04-12 14:20:00,327.54,327.97,327.5,327.57,6208.0,327.54,327.97,327.5,327.57,6208.0
2021-04-12 14:25:00,327.74,328.18,327.66,327.84,12844.0,327.74,328.18,327.66,327.84,12844.0
2021-04-12 14:30:00,328.06,328.33,327.83,328.08,14627.0,328.06,328.33,327.83,328.08,14627.0
2021-04-12 14:35:00,328.0,328.21,327.85,328.02,1874.0,328.0,328.21,327.85,328.02,1874.0
2021-04-12 14:40:00,328.13,328.3,327.82,328.19,4100.0,328.13,328.3,327.82,328.19,4100.0
2021-04-12 14:45:00,328.29,328.4,327.7,327.7,10234.0,328.29,328.4,327.7,327.7,10234.0
2021-04-12 14:50:00,327.76,327.91,327.09,327.09,8457.0,327.76,327.91,327.09,327.09,8457.0
2021-04-12 14:55:00,327.36,327.51,327.34,327.39,500.0,327.36,327.51,327.34,327.39,500.0
2021-04-12 15:00:00,327.35,327.39,327.06,327.16,4829.0,327.35,327.39,327.06,327.16,4829.0
2021-04-12 15:05:00,327.22,327.31,326.96,327.19,9409.0,327.22,327.31,326.96,327.19,9409.0
2021-04-12 15:10:00,327.06,327.13,326.89,326.95,5209.0,327.06,327.13,326.89,326.95,5209.0
2021-04-12 15:15:00,326.89,327.1,326.89,326.89,2500.0,326.89,327.1,326.89,326.89,2500.0
2021-04-12 15:20:00,327.02,327.37,326.8,327.25,5753.0,327.02,327.37,326.8,327.25,5753.0
2021-04-12 15:25:00,327.36,328.54,327.34,327.98,17852.0,327.36,328.54,327.34,327.98,17852.0
2021-04-12 15:30:00,327.97,328.06,327.62,327.73,4426.0,327.97,328.06,327.62,327.73,4426.0
2021-04-12 15:35:00,327.81,327.92,327.66,327.68,4542.0,327.81,327.92,327.66,327.68,4542.0
2021-04-12 15:40:00,327.68,328.16,327.45,328.03,28382.0,327.68,328.16,327.45,328.03,28382.0
2021-04-12 15:45:00,328.14,328.38,327.34,327.75,38060.0,328.14,328.38,327.34,327.75,38060.0
2021-04-12 15:50:00,327.73,328.07,327.64,327.77,20298.0,327.73,328.07,327.64,327.77,20298.0
2021-04-12 15:55:00,327.81,328.09,327.6,327.79,28482.0,327.81,328.09,327.6,327.79,28482.0
2021-04-13 09:30:00,327.19,327.19,325.03,325.12,7381.0,327.19,327.19,325.03,325.12,7381.0
2021-04-13 09:35:00,325.07,325.55,323.32,323.32,7192.0,325.07,325.55,323.32,323.32,7192.0
2021-04-13 09:40:00,323.35,323.36,322.19,322.19,6003.0,323.35,323.36,322.19,322.19,6003.0
2021-04-13 09:45:00,322.36,322.43,320.53,321.69,7270.0,322.36,322.43,320.53,321.69,7270.0
2021-04-13 09:50:00,321.32,322.22,321.25,321.75,5825.0,321.32,322.22,321.25,321.75,5825.0
2021-04-13 09:55:00,321.46,322.29,321.46,322.06,4530.0,321.46,322.29,321.46,322.06,4530.0
2021-04-13 10:00:00,322.07,322.6,321.71,322.4,3732.0,322.07,322.6,321.71,322.4,3732.0
2021-04-13 10:05:00,322.31,323.04,322.1,323.0,7382.0,322.31,323.04,322.1,323.0,7382.0
2021-04-13 10:10:00,323.0,323.04,322.69,322.77,7417.0,323.0,323.04,322.69,322.77,7417.0
2021-04-13 10:15:00,322.98,324.58,322.78,324.56,8495.0,322.98,324.58,322.78,324.56,8495.0
2021-04-13 10:20:00,324.93,327.48,324.63,327.48,22520.0,324.93,327.48,324.63,327.48,22520.0
2021-04-13 10:25:00,327.3,327.49,326.51,326.84,8917.0,327.3,327.49,326.51,326.84,8917.0
2021-04-13 10:30:00,326.54,326.57,325.95,326.17,5490.0,326.54,326.57,325.95,326.17,5490.0
2021-04-13 10:35:00,326.02,326.35,325.83,326.23,3804.0,326.02,326.35,325.83,326.23,3804.0
2021-04-13 10:40:00,326.07,326.81,326.07,326.74,7560.0,326.07,326.81,326.07,326.74,7560.0
2021-04-13 10:45:00,326.76,328.1,326.75,327.91,8437.0,326.76,328.1,326.75,327.91,8437.0
2021-04-13 10:50:00,327.64,328.96,327.61,328.56,13989.0,327.64,328.96,327.61,328.56,13989.0
2021-04-13 10:55:00,328.75,328.75,327.16,327.49,7079.0,328.75,328.75,327.16,327.49,7079.0
2021-04-13 11:00:00,327.65,327.72,327.19,327.68,3424.0,327.65,327.72,327.19,327.68,3424.0
2021-04-13 11:05:00,327.68,327.98,327.49,327.53,6895.0,327.68,327.98,327.49,327.53,6895.0
2021-04-13 11:10:00,327.57,327.84,327.57,327.62,2808.0,327.57,327.84,327.57,327.62,2808.0
2021-04-13 11:15:00,327.83,328.03,327.71,327.74,1400.0,327.83,328.03,327.71,327.74,1400.0
2021-04-13 11:20:00,327.7,327.99,327.65,327.95,2585.0,327.7,327.99,327.65,327.95,2585.0
2021-04-13 11:25:00,328.01,328.82,327.87,328.7,4900.0,328.01,328.82,327.87,328.7,4900.0
2021-04-13 11:30:00,328.7,329.25,328.7,328.97,3674.0,328.7,329.25,328.7,328.97,3674.0
2021-04-13 11:35:00,328.91,329.06,328.43,328.65,8099.0,328.91,329.06,328.43,328.65,8099.0
2021-04-13 11:40:00,328.73,329.3,328.67,329.15,10100.0,328.73,329.3,328.67,329.15,10100.0
2021-04-13 11:45:00,329.28,330.0,329.28,329.97,4702.0,329.28,330.0,329.28,329.97,4702.0
2021-04-13 11:50:00,329.86,330.02,329.66,329.94,9036.0,329.86,330.02,329.66,329.94,9036.0
2021-04-13 11:55:00,330.0,330.0,329.5,329.5,1303.0,330.0,330.0,329.5,329.5,1303.0
2021-04-13 12:00:00,329.71,330.0,329.5,330.0,6063.0,329.71,330.0,329.5,330.0,6063.0
2021-04-13 12:05:00,329.84,330.03,329.71,329.98,4002.0,329.84,330.03,329.71,329.98,4002.0
2021-04-13 12:10:00,329.97,329.97,329.71,329.8,2000.0,329.97,329.97,329.71,329.8,2000.0
2021-04-13 12:15:00,330.14,330.34,330.02,330.17,700.0,330.14,330.34,330.02,330.17,700.0
2021-04-13 12:20:00,330.17,330.17,329.82,330.0,5618.0,330.17,330.17,329.82,330.0,5618.0
2021-04-13 12:25:00,329.97,330.48,329.9,330.48,6311.0,329.97,330.48,329.9,330.48,6311.0
2021-04-13 12:30:00,330.48,331.42,330.38,330.63,16996.0,330.48,331.42,330.38,330.63,16996.0
2021-04-13 12:35:00,330.63,331.39,330.5,331.38,3000.0,330.63,331.39,330.5,331.38,3000.0
2021-04-13 12:40:00,330.98,330.98,330.58,330.76,1700.0,330.98,330.98,330.58,330.76,1700.0
2021-04-13 12:45:00,330.67,331.1,330.65,331.09,6585.0,330.67,331.1,330.65,331.09,6585.0
2021-04-13 12:50:00,331.09,331.09,329.35,329.79,6817.0,331.09,331.09,329.35,329.79,6817.0
2021-04-13 12:55:00,329.85,330.01,329.34,329.51,2039.0,329.85,330.01,329.34,329.51,2039.0
2021-04-13 13:00:00,329.54,329.57,329.3,329.51,2537.0,329.54,329.57,329.3,329.51,2537.0
2021-04-13 13:05:00,329.56,330.14,329.55,330.14,2947.0,329.56,330.14,329.55,330.14,2947.0
2021-04-13 13:10:00,330.25,330.31,330.07,330.1,1091.0,330.25,330.31,330.07,330.1,1091.0
2021-04-13 13:15:00,330.04,330.14,329.7,330.14,3160.0,330.04,330.14,329.7,330.14,3160.0
2021-04-13 13:20:00,330.42,330.86,330.38,330.73,1760.0,330.42,330.86,330.38,330.73,1760.0
2021-04-13 13:25:00,330.51,330.76,330.47,330.65,5809.0,330.51,330.76,330.47,330.65,5809.0
2021-04-13 13:30:00,330.65,331.19,330.62,331.04,2741.0,330.65,331.19,330.62,331.04,2741.0
2021-04-13 13:35:00,331.04,331.37,330.9,331.02,3316.0,331.04,331.37,330.9,331.02,3316.0
2021-04-13 13:40:00,330.98,331.22,330.9,330.9,4330.0,330.98,331.22,330.9,330.9,4330.0
2021-04-13 13:45:00,331.0,331.03,330.82,330.82,2095.0,331.0,331.03,330.82,330.82,2095.0
2021-04-13 13:50:00,330.83,331.0,330.74,330.86,2407.0,330.83,331.0,330.74,330.86,2407.0
2021-04-13 13:55:00,331.13,331.32,331.09,331.2,1358.0,331.13,331.32,331.09,331.2,1358.0
2021-04-13 14:00:00,331.24,331.52,331.23,331.23,1278.0,331.24,331.52,331.23,331.23,1278.0
2021-04-13 14:05:00,331.3,331.4,331.05,331.13,2701.0,331.3,331.4,331.05,331.13,2701.0
2021-04-13 14:10:00,331.19,331.67,331.19,331.56,9698.0,331.19,331.67,331.19,331.56,9698.0
2021-04-13 14:15:00,331.6,332.27,331.6,332.02,9098.0,331.6,332.27,331.6,332.02,9098.0
2021-04-13 14:20:00,332.15,332.31,331.9,332.31,7157.0,332.15,332.31,331.9,332.31,7157.0
2021-04-13 14:25:00,332.32,332.61,332.21,332.38,1800.0,332.32,332.61,332.21,332.38,1800.0
2021-04-13 14:30:00,332.37,332.47,332.37,332.37,9909.0,332.37,332.47,332.37,332.37,9909.0
2021-04-13 14:35:00,332.37,332.5,332.24,332.37,8940.0,332.37,332.5,332.24,332.37,8940.0
2021-04-13 14:40:00,332.55,332.73,332.04,332.1,3239.0,332.55,332.73,332.04,332.1,3239.0
2021-04-13 14:45:00,332.18,332.43,332.05,332.41,5411.0,332.18,332.43,332.05,332.41,5411.0
2021-04-13 14:50:00,332.26,332.54,331.89,332.15,7289.0,332.26,332.54,331.89,332.15,7289.0
2021-04-13 14:55:00,332.17,332.32,332.17,332.22,1500.0,332.17,332.32,332.17,332.22,1500.0
2021-04-13 15:00:00,332.22,332.6,332.2,332.32,2520.0,332.22,332.6,332.2,332.32,2520.0
2021-04-13 15:05:00,332.27,332.36,331.87,332.09,4367.0,332.27,332.36,331.87,332.09,4367.0
2021-04-13 15:10:00,331.97,332.0,331.48,331.63,7449.0,331.97,332.0,331.48,331.63,7449.0
2021-04-13 15:15:00,331.56,331.97,331.47,331.5,8773.0,331.56,331.97,331.47,331.5,8773.0
2021-04-13 15:20:00,331.51,331.51,331.01,331.02,1800.0,331.51,331.51,331.01,331.02,1800.0
2021-04-13 15:25:00,330.87,330.98,330.1,330.72,14069.0,330.87,330.98,330.1,330.72,14069.0
2021-04-13 15:30:00,330.68,330.83,330.09,330.14,3805.0,330.68,330.83,330.09,330.14,3805.0
2021-04-13 15:35:00,330.17,330.3,329.68,329.94,3928.0,330.17,330.3,329.68,329.94,3928.0
2021-04-13 15:40:00,329.97,330.09,329.6,330.09,3731.0,329.97,330.09,329.6,330.09,3731.0
2021-04-13 15:45:00,329.96,331.6,329.96,331.44,8535.0,329.96,331.6,329.96,331.44,8535.0
2021-04-13 15:50:00,331.74,332.31,331.06,332.3,29039.0,331.74,332.31,331.06,332.3,29039.0
2021-04-13 15:55:00,332.32,332.59,331.89,332.06,44067.0,332.32,332.59,331.89,332.06,44067.0
2021-04-14 09:30:00,334.38,338.41,334.27,337.89,32948.0,334.38,338.41,334.27,337.89,32948.0
2021-04-14 09:35:00,337.78,340.27,337.48,338.56,21882.0,337.78,340.27,337.48,338.56,21882.0
2021-04-14 09:40:00,338.56,339.68,338.32,338.96,14764.0,338.56,339.68,338.32,338.96,14764.0
2021-04-14 09:45:00,338.63,339.0,337.58,337.72,8296.0,338.63,339.0,337.58,337.72,8296.0
2021-04-14 09:50:00,338.08,338.23,337.24,337.59,17710.0,338.08,338.23,337.24,337.59,17710.0
2021-04-14 09:55:00,337.91,337.99,337.49,337.73,4500.0,337.91,337.99,337.49,337.73,4500.0
2021-04-14 10:00:00,337.72,337.89,335.96,336.21,9774.0,337.72,337.89,335.96,336.21,9774.0
2021-04-14 10:05:00,336.02,336.77,335.33,335.33,4208.0,336.02,336.77,335.33,335.33,4208.0
2021-04-14 10:10:00,335.53,336.16,334.9,334.9,6990.0,335.53,336.16,334.9,334.9,6990.0
2021-04-14 10:15:00,334.68,334.68,333.66,333.88,4692.0,334.68,334.68,333.66,333.88,4692.0
2021-04-14 10:20:00,333.56,333.87,333.11,333.54,6501.0,333.56,333.87,333.11,333.54,6501.0
2021-04-14 10:25:00,333.52,333.8,333.02,333.51,4723.0,333.52,333.8,333.02,333.51,4723.0
2021-04-14 10:30:00,333.16,335.99,332.87,335.83,8269.0,333.16,335.99,332.87,335.83,8269.0
2021-04-14 10:35:00,335.73,336.34,335.53,336.22,17471.0,335.73,336.34,335.53,336.22,17471.0
2021-04-14 10:40:00,336.17,336.72,335.97,336.55,6796.0,336.17,336.72,335.97,336.55,6796.0
2021-04-14 10:45:00,336.43,336.43,335.73,336.16,3563.0,336.43,336.43,335.73,336.16,3563.0
2021-04-14 10:50:00,336.5,336.77,336.07,336.34,4900.0,336.5,336.77,336.07,336.34,4900.0
2021-04-14 10:55:00,336.11,336.59,335.94,336.59,2914.0,336.11,336.59,335.94,336.59,2914.0
2021-04-14 11:00:00,336.67,336.97,336.17,336.97,4513.0,336.67,336.97,336.17,336.97,4513.0
2021-04-14 11:05:00,336.79,337.02,336.43,337.02,3550.0,336.79,337.02,336.43,337.02,3550.0
2021-04-14 11:10:00,336.97,337.17,336.94,337.17,3100.0,336.97,337.17,336.94,337.17,3100.0
2021-04-14 11:15:00,337.37,337.37,336.47,336.76,4772.0,337.37,337.37,336.47,336.76,4772.0
2021-04-14 11:20:00,336.68,336.75,335.73,335.92,8099.0,336.68,336.75,335.73,335.92,8099.0
2021-04-14 11:25:00,335.71,336.59,335.69,336.45,3700.0,335.71,336.59,335.69,336.45,3700.0
2021-04-14 11:30:00,336.31,336.45,335.55,335.55,4022.0,336.31,336.45,335.55,335.55,4022.0
2021-04-14 11:35:00,335.57,336.03,335.57,336.0,8295.0,335.57,336.03,335.57,336.0,8295.0
2021-04-14 11:40:00,335.84,336.31,335.55,335.55,9265.0,335.84,336.31,335.55,335.55,9265.0
2021-04-14 11:45:00,335.47,335.56,335.37,335.39,2196.0,335.47,335.56,335.37,335.39,2196.0
2021-04-14 11:50:00,335.27,335.27,334.27,334.5,3367.0,335.27,335.27,334.27,334.5,3367.0
2021-04-14 11:55:00,334.5,334.5,333.5,334.14,4431.0,334.5,334.5,333.5,334.14,4431.0
2021-04-14 12:00:00,334.12,334.12,333.49,333.49,1703.0,334.12,334.12,333.49,333.49,1703.0
2021-04-14 12:05:00,333.48,333.71,332.61,333.57,4816.0,333.48,333.71,332.61,333.57,4816.0
2021-04-14 12:10:00,333.65,334.03,333.46,334.03,2998.0,333.65,334.03,333.46,334.03,2998.0
2021-04-14 12:15:00,334.17,334.88,334.06,334.7,3644.0,334.17,334.88,334.06,334.7,3644.0
2021-04-14 12:20:00,334.75,335.0,334.74,335.0,2761.0,334.75,335.0,334.74,335.0,2761.0
2021-04-14 12:25:00,335.02,335.16,334.48,334.79,7323.0,335.02,335.16,334.48,334.79,7323.0
2021-04-14 12:30:00,334.72,334.72,334.34,334.38,2535.0,334.72,334.72,334.34,334.38,2535.0
2021-04-14 12:35:00,334.46,334.58,334.43,334.43,800.0,334.46,334.58,334.43,334.43,800.0
2021-04-14 12:40:00,334.71,335.23,334.71,335.06,2193.0,334.71,335.23,334.71,335.06,2193.0
2021-04-14 12:45:00,335.06,335.06,334.67,334.68,3900.0,335.06,335.06,334.67,334.68,3900.0
2021-04-14 12:50:00,334.72,335.12,334.42,334.88,8777.0,334.72,335.12,334.42,334.88,8777.0
2021-04-14 12:55:00,334.9,335.0,334.74,335.0,2008.0,334.9,335.0,334.74,335.0,2008.0
2021-04-14 13:00:00,335.0,335.01,334.73,334.73,1427.0,335.0,335.01,334.73,334.73,1427.0
2021-04-14 13:05:00,334.64,334.8,334.56,334.8,1500.0,334.64,334.8,334.56,334.8,1500.0
2021-04-14 13:10:00,334.76,334.76,334.2,334.61,3309.0,334.76,334.76,334.2,334.61,3309.0
2021-04-14 13:15:00,334.59,335.14,334.59,335.14,1200.0,334.59,335.14,334.59,335.14,1200.0
2021-04-14 13:20:00,335.28,335.44,334.49,334.5,5730.0,335.28,335.44,334.49,334.5,5730.0
2021-04-14 13:25:00,334.52,334.65,334.51,334.65,808.0,334.52,334.65,334.51,334.65,808.0
2021-04-14 13:30:00,334.44,334.44,334.02,334.15,1805.0,334.44,334.44,334.02,334.15,1805.0
2021-04-14 13:35:00,333.94,334.44,333.74,333.98,2093.0,333.94,334.44,333.74,333.98,2093.0
2021-04-14 13:40:00,333.9,334.49,333.85,334.17,2500.0,333.9,334.49,333.85,334.17,2500.0
2021-04-14 13:45:00,334.28,334.35,334.22,334.34,600.0,334.28,334.35,334.22,334.34,600.0
2021-04-14 13:50:00,334.2,334.3,334.01,334.01,3007.0,334.2,334.3,334.01,334.01,3007.0
2021-04-14 13:55:00,334.01,334.01,331.77,332.19,6785.0,334.01,334.01,331.77,332.19,6785.0
2021-04-14 14:00:00,332.08,332.49,331.81,332.15,6182.0,332.08,332.49,331.81,332.15,6182.0
2021-04-14 14:05:00,332.1,332.1,331.09,331.09,2655.0,332.1,332.1,331.09,331.09,2655.0
2021-04-14 14:10:00,331.19,331.48,331.19,331.48,514.0,331.19,331.48,331.19,331.48,514.0
2021-04-14 14:15:00,332.35,332.62,332.04,332.42,2800.0,332.35,332.62,332.04,332.42,2800.0
2021-04-14 14:20:00,332.43,333.21,332.43,332.98,1800.0,332.43,333.21,332.43,332.98,1800.0
2021-04-14 14:25:00,333.1,333.11,332.65,332.91,2393.0,333.1,333.11,332.65,332.91,2393.0
2021-04-14 14:30:00,332.91,332.91,331.62,331.99,3282.0,332.91,332.91,331.62,331.99,3282.0
2021-04-14 14:35:00,331.94,332.23,331.94,332.13,700.0,331.94,332.23,331.94,332.13,700.0
2021-04-14 14:40:00,332.13,332.73,332.13,332.73,1236.0,332.13,332.73,332.13,332.73,1236.0
2021-04-14 14:45:00,332.59,332.73,332.06,332.06,2400.0,332.59,332.73,332.06,332.06,2400.0
2021-04-14 14:50:00,331.96,331.96,331.17,331.17,1848.0,331.96,331.96,331.17,331.17,1848.0
2021-04-14 14:55:00,331.15,331.15,330.28,330.47,4745.0,331.15,331.15,330.28,330.47,4745.0
2021-04-14 15:00:00,330.47,330.49,329.42,330.25,18134.0,330.47,330.49,329.42,330.25,18134.0
2021-04-14 15:05:00,330.16,330.3,329.54,329.62,2800.0,330.16,330.3,329.54,329.62,2800.0
2021-04-14 15:10:00,329.71,329.9,328.84,329.12,8186.0,329.71,329.9,328.84,329.12,8186.0
2021-04-14 15:15:00,329.11,329.94,329.03,329.3,10781.0,329.11,329.94,329.03,329.3,10781.0
2021-04-14 15:20:00,329.41,329.41,328.42,329.04,9699.0,329.41,329.41,328.42,329.04,9699.0
2021-04-14 15:25:00,329.24,330.09,328.81,329.92,8289.0,329.24,330.09,328.81,329.92,8289.0
2021-04-14 15:30:00,330.17,330.48,330.0,330.0,4033.0,330.17,330.48,330.0,330.0,4033.0
2021-04-14 15:35:00,329.92,329.94,329.37,329.84,3000.0,329.92,329.94,329.37,329.84,3000.0
2021-04-14 15:40:00,329.78,329.78,329.26,329.5,4105.0,329.78,329.78,329.26,329.5,4105.0
2021-04-14 15:45:00,329.74,330.04,329.54,329.55,4338.0,329.74,330.04,329.54,329.55,4338.0
2021-04-14 15:50:00,329.63,329.98,329.19,329.45,9879.0,329.63,329.98,329.19,329.45,9879.0
2021-04-14 15:55:00,329.36,329.43,328.72,328.82,22723.0,329.36,329.43,328.72,328.82,22723.0
2021-04-15 09:30:00,330.24,331.81,329.17,329.18,9474.0,330.24,331.81,329.17,329.18,9474.0
2021-04-15 09:35:00,329.94,330.21,328.8,329.07,3521.0,329.94,330.21,328.8,329.07,3521.0
2021-04-15 09:40:00,328.84,329.34,327.71,327.9,4152.0,328.84,329.34,327.71,327.9,4152.0
2021-04-15 09:45:00,328.03,328.03,326.38,326.42,13750.0,328.03,328.03,326.38,326.42,13750.0
2021-04-15 09:50:00,326.67,327.76,326.42,327.14,3603.0,326.67,327.76,326.42,327.14,3603.0
2021-04-15 09:55:00,327.32,327.49,326.49,327.48,3080.0,327.32,327.49,326.49,327.48,3080.0
2021-04-15 10:00:00,327.46,327.96,327.33,327.38,2142.0,327.46,327.96,327.33,327.38,2142.0
2021-04-15 10:05:00,327.36,327.39,326.75,327.07,3100.0,327.36,327.39,326.75,327.07,3100.0
2021-04-15 10:10:00,326.96,327.36,326.66,326.66,3812.0,326.96,327.36,326.66,326.66,3812.0
2021-04-15 10:15:00,327.05,327.07,326.49,326.62,5613.0,327.05,327.07,326.49,326.62,5613.0
2021-04-15 10:20:00,326.39,328.08,326.39,327.97,4306.0,326.39,328.08,326.39,327.97,4306.0
2021-04-15 10:25:00,327.88,328.36,327.54,327.87,1775.0,327.88,328.36,327.54,327.87,1775.0
2021-04-15 10:30:00,328.35,328.78,328.35,328.57,1011.0,328.35,328.78,328.35,328.57,1011.0
2021-04-15 10:35:00,328.55,328.98,328.31,328.98,3803.0,328.55,328.98,328.31,328.98,3803.0
2021-04-15 10:40:00,329.21,329.6,328.9,329.6,2927.0,329.21,329.6,328.9,329.6,2927.0
2021-04-15 10:45:00,329.33,329.41,329.22,329.41,900.0,329.33,329.41,329.22,329.41,900.0
2021-04-15 10:50:00,329.29,329.61,329.13,329.16,1112.0,329.29,329.61,329.13,329.16,1112.0
2021-04-15 10:55:00,329.37,329.72,329.14,329.56,1401.0,329.37,329.72,329.14,329.56,1401.0
2021-04-15 11:00:00,329.71,329.83,328.68,328.68,2949.0,329.71,329.83,328.68,328.68,2949.0
2021-04-15 11:05:00,328.82,329.51,328.81,329.37,2908.0,328.82,329.51,328.81,329.37,2908.0
2021-04-15 11:10:00,329.5,329.59,329.39,329.56,1326.0,329.5,329.59,329.39,329.56,1326.0
2021-04-15 11:15:00,329.25,329.38,328.96,329.07,1199.0,329.25,329.38,328.96,329.07,1199.0
2021-04-15 11:20:00,328.93,328.93,326.93,327.3,15852.0,328.93,328.93,326.93,327.3,15852.0
2021-04-15 11:25:00,327.13,327.25,326.87,326.87,3632.0,327.13,327.25,326.87,326.87,3632.0
2021-04-15 11:30:00,326.87,328.26,326.77,328.26,5343.0,326.87,328.26,326.77,328.26,5343.0
2021-04-15 11:35:00,328.14,329.19,327.96,328.97,1734.0,328.14,329.19,327.96,328.97,1734.0
2021-04-15 11:40:00,328.99,328.99,328.4,328.63,2209.0,328.99,328.99,328.4,328.63,2209.0
2021-04-15 11:45:00,328.81,329.01,328.62,328.62,1143.0,328.81,329.01,328.62,328.62,1143.0
2021-04-15 11:50:00,328.62,328.97,328.08,328.11,1805.0,328.62,328.97,328.08,328.11,1805.0
2021-04-15 11:55:00,328.07,328.07,328.07,328.07,200.0,328.07,328.07,328.07,328.07,200.0
2021-04-15 12:00:00,327.95,328.07,327.65,327.84,3000.0,327.95,328.07,327.65,327.84,3000.0
2021-04-15 12:05:00,327.99,328.88,327.99,328.88,1203.0,327.99,328.88,327.99,328.88,1203.0
2021-04-15 12:10:00,328.68,328.98,328.42,328.98,2188.0,328.68,328.98,328.42,328.98,2188.0
2021-04-15 12:15:00,329.0,329.0,327.53,327.73,18111.0,329.0,329.0,327.53,327.73,18111.0
2021-04-15 12:20:00,327.74,327.74,326.5,327.02,10763.0,327.74,327.74,326.5,327.02,10763.0
2021-04-15 12:25:00,327.07,327.32,326.87,327.32,1400.0,327.07,327.32,326.87,327.32,1400.0
2021-04-15 12:30:00,327.69,327.96,327.43,327.43,500.0,327.69,327.96,327.43,327.43,500.0
2021-04-15 12:35:00,327.67,327.8,327.36,327.56,1000.0,327.67,327.8,327.36,327.56,1000.0
2021-04-15 12:40:00,327.37,327.37,327.1,327.32,942.0,327.37,327.37,327.1,327.32,942.0
2021-04-15 12:45:00,327.19,327.59,327.13,327.34,6077.0,327.19,327.59,327.13,327.34,6077.0
2021-04-15 12:50:00,327.56,327.56,327.25,327.29,700.0,327.56,327.56,327.25,327.29,700.0
2021-04-15 12:55:00,327.29,327.4,327.15,327.35,2394.0,327.29,327.4,327.15,327.35,2394.0
2021-04-15 13:00:00,327.16,327.25,326.93,327.25,5705.0,327.16,327.25,326.93,327.25,5705.0
2021-04-15 13:05:00,327.07,327.07,326.79,327.04,6840.0,327.07,327.07,326.79,327.04,6840.0
2021-04-15 13:10:00,326.97,327.03,326.94,327.03,300.0,326.97,327.03,326.94,327.03,300.0
2021-04-15 13:15:00,327.1,327.1,326.96,326.96,600.0,327.1,327.1,326.96,326.96,600.0
2021-04-15 13:20:00,326.69,327.03,326.64,327.03,798.0,326.69,327.03,326.64,327.03,798.0
2021-04-15 13:25:00,326.83,326.83,326.11,326.11,1500.0,326.83,326.83,326.11,326.11,1500.0
2021-04-15 13:30:00,326.63,326.63,326.21,326.44,20716.0,326.63,326.63,326.21,326.44,20716.0
2021-04-15 13:35:00,326.47,326.8,326.46,326.8,1100.0,326.47,326.8,326.46,326.8,1100.0
2021-04-15 13:40:00,327.0,327.11,327.0,327.11,200.0,327.0,327.11,327.0,327.11,200.0
2021-04-15 13:45:00,326.99,327.18,326.79,326.79,6743.0,326.99,327.18,326.79,326.79,6743.0
2021-04-15 13:50:00,326.91,326.91,326.61,326.82,1810.0,326.91,326.91,326.61,326.82,1810.0
2021-04-15 13:55:00,327.05,327.66,327.05,327.66,2190.0,327.05,327.66,327.05,327.66,2190.0
2021-04-15 14:00:00,327.46,327.91,327.46,327.62,3000.0,327.46,327.91,327.46,327.62,3000.0
2021-04-15 14:05:00,327.89,328.0,327.67,327.72,1102.0,327.89,328.0,327.67,327.72,1102.0
2021-04-15 14:10:00,327.92,328.36,327.67,328.33,3936.0,327.92,328.36,327.67,328.33,3936.0
2021-04-15 14:15:00,328.6,328.6,328.15,328.24,1900.0,328.6,328.6,328.15,328.24,1900.0
2021-04-15 14:20:00,328.23,328.3,327.81,327.81,3369.0,328.23,328.3,327.81,327.81,3369.0
2021-04-15 14:25:00,327.85,327.93,326.51,326.7,7715.0,327.85,327.93,326.51,326.7,7715.0
2021-04-15 14:30:00,326.8,327.12,326.74,326.88,2103.0,326.8,327.12,326.74,326.88,2103.0
2021-04-15 14:35:00,326.88,326.98,326.71,326.98,1400.0,326.88,326.98,326.71,326.98,1400.0
2021-04-15 14:40:00,327.0,327.04,326.71,326.75,1400.0,327.0,327.04,326.71,326.75,1400.0
2021-04-15 14:45:00,326.54,326.72,325.89,325.9,5994.0,326.54,326.72,325.89,325.9,5994.0
2021-04-15 14:50:00,325.89,326.73,325.89,326.45,1825.0,325.89,326.73,325.89,326.45,1825.0
2021-04-15 14:55:00,326.44,326.58,326.06,326.22,1519.0,326.44,326.58,326.06,326.22,1519.0
2021-04-15 15:00:00,325.95,326.09,325.95,326.09,569.0,325.95,326.09,325.95,326.09,569.0
2021-04-15 15:05:00,326.5,327.31,326.5,327.31,2091.0,326.5,327.31,326.5,327.31,2091.0
2021-04-15 15:10:00,327.31,327.31,326.81,326.81,1200.0,327.31,327.31,326.81,326.81,1200.0
2021-04-15 15:15:00,326.79,327.0,326.79,326.83,400.0,326.79,327.0,326.79,326.83,400.0
2021-04-15 15:20:00,326.75,326.75,326.42,326.68,2368.0,326.75,326.75,326.42,326.68,2368.0
2021-04-15 15:25:00,326.6,326.83,326.3,326.66,8344.0,326.6,326.83,326.3,326.66,8344.0
2021-04-15 15:30:00,326.92,327.23,326.92,327.02,3113.0,326.92,327.23,326.92,327.02,3113.0
2021-04-15 15:35:00,326.83,327.14,326.75,326.97,2221.0,326.83,327.14,326.75,326.97,2221.0
2021-04-15 15:40:00,326.97,327.15,326.72,327.15,2560.0,326.97,327.15,326.72,327.15,2560.0
2021-04-15 15:45:00,327.18,327.95,327.17,327.71,3703.0,327.18,327.95,327.17,327.71,3703.0
2021-04-15 15:50:00,327.39,327.63,326.69,326.69,15585.0,327.39,327.63,326.69,326.69,15585.0
2021-04-15 15:55:00,326.63,326.73,326.17,326.31,21875.0,326.63,326.73,326.17,326.31,21875.0
2021-04-16 09:30:00,329.06,329.06,326.67,327.19,20032.0,329.06,329.06,326.67,327.19,20032.0
2021-04-16 09:35:00,328.69,328.69,327.59,328.19,1780.0,328.69,328.69,327.59,328.19,1780.0
2021-04-16 09:40:00,328.95,329.01,328.42,328.72,1325.0,328.95,329.01,328.42,328.72,1325.0
2021-04-16 09:45:00,328.72,329.03,328.51,329.03,1730.0,328.72,329.03,328.51,329.03,1730.0
2021-04-16 09:50:00,328.73,328.73,327.97,328.02,1650.0,328.73,328.73,327.97,328.02,1650.0
2021-04-16 09:55:00,327.61,327.78,327.25,327.26,3963.0,327.61,327.78,327.25,327.26,3963.0
2021-04-16 10:00:00,327.21,327.98,326.85,327.98,3100.0,327.21,327.98,326.85,327.98,3100.0
2021-04-16 10:05:00,328.1,329.0,327.83,329.0,1600.0,328.1,329.0,327.83,329.0,1600.0
2021-04-16 10:10:00,329.08,330.0,328.66,329.88,6584.0,329.08,330.0,328.66,329.88,6584.0
2021-04-16 10:15:00,329.48,330.01,329.47,329.72,1058.0,329.48,330.01,329.47,329.72,1058.0
2021-04-16 10:20:00,329.76,329.99,329.64,329.99,1603.0,329.76,329.99,329.64,329.99,1603.0
2021-04-16 10:25:00,329.83,329.96,329.5,329.96,2500.0,329.83,329.96,329.5,329.96,2500.0
2021-04-16 10:30:00,330.0,330.45,329.3,329.82,4907.0,330.0,330.45,329.3,329.82,4907.0
2021-04-16 10:35:00,329.86,330.52,329.86,330.52,1165.0,329.86,330.52,329.86,330.52,1165.0
2021-04-16 10:40:00,330.54,331.83,330.54,331.67,3600.0,330.54,331.83,330.54,331.67,3600.0
2021-04-16 10:45:00,331.65,332.15,331.61,331.95,3200.0,331.65,332.15,331.61,331.95,3200.0
2021-04-16 10:50:00,331.71,331.71,330.84,331.03,1387.0,331.71,331.71,330.84,331.03,1387.0
2021-04-16 10:55:00,330.68,331.1,330.29,330.81,3851.0,330.68,331.1,330.29,330.81,3851.0
2021-04-16 11:00:00,330.69,330.69,330.2,330.32,1000.0,330.69,330.69,330.2,330.32,1000.0
2021-04-16 11:05:00,330.4,331.14,330.39,331.03,1519.0,330.4,331.14,330.39,331.03,1519.0
2021-04-16 11:10:00,331.11,331.42,330.86,331.27,2944.0,331.11,331.42,330.86,331.27,2944.0
2021-04-16 11:15:00,331.12,331.33,330.88,330.89,1300.0,331.12,331.33,330.88,330.89,1300.0
2021-04-16 11:20:00,331.05,331.47,330.85,330.94,1800.0,331.05,331.47,330.85,330.94,1800.0
2021-04-16 11:25:00,330.94,331.35,330.91,331.34,1795.0,330.94,331.35,330.91,331.34,1795.0
2021-04-16 11:30:00,331.41,331.75,330.68,330.94,4087.0,331.41,331.75,330.68,330.94,4087.0
2021-04-16 11:35:00,331.03,331.44,331.03,331.44,800.0,331.03,331.44,331.03,331.44,800.0
2021-04-16 11:40:00,331.37,331.8,331.14,331.23,4507.0,331.37,331.8,331.14,331.23,4507.0
2021-04-16 11:45:00,331.32,331.73,331.28,331.64,1707.0,331.32,331.73,331.28,331.64,1707.0
2021-04-16 11:50:00,331.61,331.64,331.37,331.47,2735.0,331.61,331.64,331.37,331.47,2735.0
2021-04-16 11:55:00,331.22,331.22,330.83,330.95,3510.0,331.22,331.22,330.83,330.95,3510.0
2021-04-16 12:00:00,330.97,331.1,330.8,330.8,1300.0,330.97,331.1,330.8,330.8,1300.0
2021-04-16 12:05:00,330.8,330.8,330.09,330.25,2309.0,330.8,330.8,330.09,330.25,2309.0
2021-04-16 12:10:00,330.05,330.15,329.75,330.15,2508.0,330.05,330.15,329.75,330.15,2508.0
2021-04-16 12:15:00,330.07,330.16,329.75,329.97,2632.0,330.07,330.16,329.75,329.97,2632.0
2021-04-16 12:20:00,330.0,330.0,329.39,329.39,1983.0,330.0,330.0,329.39,329.39,1983.0
2021-04-16 12:25:00,329.5,329.5,328.84,328.87,2600.0,329.5,329.5,328.84,328.87,2600.0
2021-04-16 12:30:00,328.86,329.15,328.72,329.07,2200.0,328.86,329.15,328.72,329.07,2200.0
2021-04-16 12:35:00,329.09,329.27,328.09,328.09,3565.0,329.09,329.27,328.09,328.09,3565.0
2021-04-16 12:40:00,328.19,328.32,327.69,328.19,8661.0,328.19,328.32,327.69,328.19,8661.0
2021-04-16 12:45:00,328.19,328.29,327.87,328.1,8123.0,328.19,328.29,327.87,328.1,8123.0
2021-04-16 12:50:00,328.17,328.17,327.26,327.72,5381.0,328.17,328.17,327.26,327.72,5381.0
2021-04-16 12:55:00,327.72,327.72,327.45,327.5,1701.0,327.72,327.72,327.45,327.5,1701.0
2021-04-16 13:00:00,327.37,327.61,327.13,327.31,2500.0,327.37,327.61,327.13,327.31,2500.0
2021-04-16 13:05:00,327.2,328.04,327.13,327.8,10461.0,327.2,328.04,327.13,327.8,10461.0
2021-04-16 13:10:00,327.8,328.51,327.79,328.0,5317.0,327.8,328.51,327.79,328.0,5317.0
2021-04-16 13:15:00,328.0,328.76,327.94,328.04,15441.0,328.0,328.76,327.94,328.04,15441.0
2021-04-16 13:20:00,328.0,328.01,327.69,327.8,2150.0,328.0,328.01,327.69,327.8,2150.0
2021-04-16 13:25:00,327.92,327.92,327.49,327.52,2648.0,327.92,327.92,327.49,327.52,2648.0
2021-04-16 13:30:00,327.52,327.67,327.4,327.4,1899.0,327.52,327.67,327.4,327.4,1899.0
2021-04-16 13:35:00,327.21,327.63,327.21,327.63,1031.0,327.21,327.63,327.21,327.63,1031.0
2021-04-16 13:40:00,327.52,327.52,327.16,327.5,2436.0,327.52,327.52,327.16,327.5,2436.0
2021-04-16 13:45:00,327.45,327.59,327.21,327.59,1100.0,327.45,327.59,327.21,327.59,1100.0
2021-04-16 13:50:00,327.76,327.77,327.18,327.36,2610.0,327.76,327.77,327.18,327.36,2610.0
2021-04-16 13:55:00,327.19,327.86,327.19,327.7,1405.0,327.19,327.86,327.19,327.7,1405.0
2021-04-16 14:00:00,327.31,328.29,327.31,328.29,3430.0,327.31,328.29,327.31,328.29,3430.0
2021-04-16 14:05:00,328.21,328.21,328.02,328.07,1430.0,328.21,328.21,328.02,328.07,1430.0
2021-04-16 14:10:00,328.02,328.26,327.66,328.07,1000.0,328.02,328.26,327.66,328.07,1000.0
2021-04-16 14:15:00,328.13,328.65,328.13,328.42,1200.0,328.13,328.65,328.13,328.42,1200.0
2021-04-16 14:20:00,328.74,330.48,328.7,329.57,12432.0,328.74,330.48,328.7,329.57,12432.0
2021-04-16 14:25:00,329.39,329.84,329.39,329.84,1100.0,329.39,329.84,329.39,329.84,1100.0
2021-04-16 14:30:00,329.59,329.8,329.36,329.8,1000.0,329.59,329.8,329.36,329.8,1000.0
2021-04-16 14:35:00,329.82,329.91,329.15,329.17,2400.0,329.82,329.91,329.15,329.17,2400.0
2021-04-16 14:40:00,329.16,329.49,328.7,329.19,2617.0,329.16,329.49,328.7,329.19,2617.0
2021-04-16 14:45:00,329.31,329.44,329.01,329.01,1598.0,329.31,329.44,329.01,329.01,1598.0
2021-04-16 14:50:00,329.19,329.24,328.77,328.77,1511.0,329.19,329.24,328.77,328.77,1511.0
2021-04-16 14:55:00,328.93,329.48,328.88,328.89,2980.0,328.93,329.48,328.88,328.89,2980.0
2021-04-16 15:00:00,328.75,329.78,328.46,329.77,2028.0,328.75,329.78,328.46,329.77,2028.0
2021-04-16 15:05:00,329.35,329.72,329.35,329.7,2071.0,329.35,329.72,329.35,329.7,2071.0
2021-04-16 15:10:00,329.33,329.65,329.33,329.58,1400.0,329.33,329.65,329.33,329.58,1400.0
2021-04-16 15:15:00,329.41,329.81,329.08,329.65,8372.0,329.41,329.81,329.08,329.65,8372.0
2021-04-16 15:20:00,329.79,330.3,329.64,330.19,1100.0,329.79,330.3,329.64,330.19,1100.0
2021-04-16 15:25:00,330.42,330.43,330.25,330.3,1547.0,330.42,330.43,330.25,330.3,1547.0
2021-04-16 15:30:00,330.23,330.23,329.76,329.97,2400.0,330.23,330.23,329.76,329.97,2400.0
2021-04-16 15:35:00,330.05,330.75,330.02,330.5,3530.0,330.05,330.75,330.02,330.5,3530.0
2021-04-16 15:40:00,330.57,331.05,330.41,331.05,3223.0,330.57,331.05,330.41,331.05,3223.0
2021-04-16 15:45:00,331.11,331.18,330.6,330.73,9600.0,331.11,331.18,330.6,330.73,9600.0
2021-04-16 15:50:00,330.86,331.35,330.21,330.35,16129.0,330.86,331.35,330.21,330.35,16129.0
2021-04-16 15:55:00,330.26,331.07,330.17,330.74,26082.0,330.26,331.07,330.17,330.74,26082.0
2021-04-19 09:30:00,330.24,330.5,330.19,330.28,5286.0,330.24,330.5,330.19,330.28,5286.0
2021-04-19 09:35:00,330.56,330.57,327.87,328.2,4678.0,330.56,330.57,327.87,328.2,4678.0
2021-04-19 09:40:00,327.89,329.41,327.64,328.63,1811.0,327.89,329.41,327.64,328.63,1811.0
2021-04-19 09:45:00,328.9,329.0,328.0,328.43,3931.0,328.9,329.0,328.0,328.43,3931.0
2021-04-19 09:50:00,328.34,328.34,327.42,328.13,3420.0,328.34,328.34,327.42,328.13,3420.0
2021-04-19 09:55:00,328.35,328.83,328.2,328.68,2219.0,328.35,328.83,328.2,328.68,2219.0
2021-04-19 10:00:00,328.8,329.43,328.0,328.0,3005.0,328.8,329.43,328.0,328.0,3005.0
2021-04-19 10:05:00,327.7,327.7,325.96,326.53,4845.0,327.7,327.7,325.96,326.53,4845.0
2021-04-19 10:10:00,326.65,327.46,326.44,327.46,2000.0,326.65,327.46,326.44,327.46,2000.0
2021-04-19 10:15:00,327.4,328.17,327.4,328.17,5711.0,327.4,328.17,327.4,328.17,5711.0
2021-04-19 10:20:00,328.15,328.68,328.14,328.44,8280.0,328.15,328.68,328.14,328.44,8280.0
2021-04-19 10:25:00,328.44,329.48,328.34,329.0,18570.0,328.44,329.48,328.34,329.0,18570.0
2021-04-19 10:30:00,329.08,329.08,329.0,329.0,300.0,329.08,329.08,329.0,329.0,300.0
2021-04-19 10:35:00,329.08,329.86,329.0,329.86,3016.0,329.08,329.86,329.0,329.86,3016.0
2021-04-19 10:40:00,329.77,329.77,328.75,329.17,3209.0,329.77,329.77,328.75,329.17,3209.0
2021-04-19 10:45:00,328.98,329.22,328.93,328.94,1300.0,328.98,329.22,328.93,328.94,1300.0
2021-04-19 10:50:00,328.94,329.41,328.76,329.04,8785.0,328.94,329.41,328.76,329.04,8785.0
2021-04-19 10:55:00,329.09,329.22,328.72,329.06,4273.0,329.09,329.22,328.72,329.06,4273.0
2021-04-19 11:00:00,329.06,329.65,328.92,328.98,6414.0,329.06,329.65,328.92,328.98,6414.0
2021-04-19 11:05:00,328.98,329.15,328.81,328.97,8732.0,328.98,329.15,328.81,328.97,8732.0
2021-04-19 11:10:00,328.81,329.29,328.81,329.29,6216.0,328.81,329.29,328.81,329.29,6216.0
2021-04-19 11:15:00,329.53,329.76,329.53,329.76,800.0,329.53,329.76,329.53,329.76,800.0
2021-04-19 11:20:00,329.56,329.76,329.37,329.58,1300.0,329.56,329.76,329.37,329.58,1300.0
2021-04-19 11:25:00,329.41,329.95,329.41,329.95,1000.0,329.41,329.95,329.41,329.95,1000.0
2021-04-19 11:30:00,329.9,329.9,329.54,329.73,1593.0,329.9,329.9,329.54,329.73,1593.0
2021-04-19 11:35:00,329.74,329.75,329.14,329.14,1398.0,329.74,329.75,329.14,329.14,1398.0
2021-04-19 11:40:00,329.33,329.65,328.96,328.96,1841.0,329.33,329.65,328.96,328.96,1841.0
2021-04-19 11:45:00,328.68,329.09,328.68,328.96,5312.0,328.68,329.09,328.68,328.96,5312.0
2021-04-19 11:50:00,329.03,329.56,328.95,329.36,4346.0,329.03,329.56,328.95,329.36,4346.0
2021-04-19 11:55:00,329.31,329.34,329.31,329.34,500.0,329.31,329.34,329.31,329.34,500.0
2021-04-19 12:00:00,329.28,329.37,328.84,328.93,5366.0,329.28,329.37,328.84,328.93,5366.0
2021-04-19 12:05:00,328.98,329.5,328.94,329.41,800.0,328.98,329.5,328.94,329.41,800.0
2021-04-19 12:10:00,329.55,329.65,329.5,329.62,1062.0,329.55,329.65,329.5,329.62,1062.0
2021-04-19 12:15:00,329.68,329.85,329.67,329.72,800.0,329.68,329.85,329.67,329.72,800.0
2021-04-19 12:20:00,329.79,330.0,329.39,329.69,7400.0,329.79,330.0,329.39,329.69,7400.0
2021-04-19 12:25:00,329.96,329.97,329.63,329.76,1700.0,329.96,329.97,329.63,329.76,1700.0
2021-04-19 12:30:00,329.75,329.75,329.34,329.4,1800.0,329.75,329.75,329.34,329.4,1800.0
2021-04-19 12:35:00,329.47,329.5,329.0,329.0,3284.0,329.47,329.5,329.0,329.0,3284.0
2021-04-19 12:40:00,329.07,329.07,328.6,328.75,1344.0,329.07,329.07,328.6,328.75,1344.0
2021-04-19 12:45:00,328.65,328.65,327.0,327.19,7091.0,328.65,328.65,327.0,327.19,7091.0
2021-04-19 12:50:00,327.03,327.12,326.89,327.11,1500.0,327.03,327.12,326.89,327.11,1500.0
2021-04-19 12:55:00,326.99,327.05,326.6,326.76,3223.0,326.99,327.05,326.6,326.76,3223.0
2021-04-19 13:00:00,326.67,327.93,326.67,327.89,8613.0,326.67,327.93,326.67,327.89,8613.0
2021-04-19 13:05:00,327.87,327.93,327.72,327.78,4550.0,327.87,327.93,327.72,327.78,4550.0
2021-04-19 13:10:00,327.94,328.43,327.94,328.35,1754.0,327.94,328.43,327.94,328.35,1754.0
2021-04-19 13:15:00,328.46,328.77,328.15,328.17,1100.0,328.46,328.77,328.15,328.17,1100.0
2021-04-19 13:20:00,328.12,328.14,327.92,328.12,2878.0,328.12,328.14,327.92,328.12,2878.0
2021-04-19 13:25:00,328.13,328.32,328.08,328.32,1200.0,328.13,328.32,328.08,328.32,1200.0
2021-04-19 13:30:00,328.17,329.01,328.0,329.01,4824.0,328.17,329.01,328.0,329.01,4824.0
2021-04-19 13:35:00,329.0,329.0,328.39,328.39,1300.0,329.0,329.0,328.39,328.39,1300.0
2021-04-19 13:40:00,328.33,328.5,327.84,327.85,2265.0,328.33,328.5,327.84,327.85,2265.0
2021-04-19 13:45:00,327.71,328.16,327.62,328.16,2193.0,327.71,328.16,327.62,328.16,2193.0
2021-04-19 13:50:00,328.29,328.52,328.28,328.33,700.0,328.29,328.52,328.28,328.33,700.0
2021-04-19 13:55:00,328.49,328.49,328.26,328.26,400.0,328.49,328.49,328.26,328.26,400.0
2021-04-19 14:00:00,328.29,328.29,328.07,328.18,2608.0,328.29,328.29,328.07,328.18,2608.0
2021-04-19 14:05:00,328.25,328.25,327.95,328.09,2439.0,328.25,328.25,327.95,328.09,2439.0
2021-04-19 14:10:00,328.09,328.32,327.99,328.17,2946.0,328.09,328.32,327.99,328.17,2946.0
2021-04-19 14:15:00,328.17,328.22,328.01,328.03,3233.0,328.17,328.22,328.01,328.03,3233.0
2021-04-19 14:20:00,328.0,328.61,327.68,328.61,2957.0,328.0,328.61,327.68,328.61,2957.0
2021-04-19 14:25:00,328.65,329.2,328.65,328.82,5127.0,328.65,329.2,328.65,328.82,5127.0
2021-04-19 14:30:00,328.96,328.96,328.5,328.77,2519.0,328.96,328.96,328.5,328.77,2519.0
2021-04-19 14:35:00,328.72,328.72,328.14,328.41,1750.0,328.72,328.72,328.14,328.41,1750.0
2021-04-19 14:40:00,328.27,328.76,328.27,328.75,300.0,328.27,328.76,328.27,328.75,300.0
2021-04-19 14:45:00,328.91,329.09,328.63,328.8,1600.0,328.91,329.09,328.63,328.8,1600.0
2021-04-19 14:50:00,328.75,328.75,328.75,328.75,100.0,328.75,328.75,328.75,328.75,100.0
2021-04-19 14:55:00,328.97,328.97,328.76,328.88,1200.0,328.97,328.97,328.76,328.88,1200.0
2021-04-19 15:00:00,328.77,328.77,328.57,328.71,2126.0,328.77,328.77,328.57,328.71,2126.0
2021-04-19 15:05:00,328.63,329.2,328.63,329.1,1892.0,328.63,329.2,328.63,329.1,1892.0
2021-04-19 15:10:00,329.1,329.46,329.07,329.07,1500.0,329.1,329.46,329.07,329.07,1500.0
2021-04-19 15:15:00,329.07,329.48,329.07,329.07,1522.0,329.07,329.48,329.07,329.07,1522.0
2021-04-19 15:20:00,329.05,329.63,329.05,329.63,1801.0,329.05,329.63,329.05,329.63,1801.0
2021-04-19 15:25:00,329.63,329.63,329.26,329.26,609.0,329.63,329.63,329.26,329.26,609.0
2021-04-19 15:30:00,329.37,329.6,329.18,329.24,1405.0,329.37,329.6,329.18,329.24,1405.0
2021-04-19 15:35:00,329.21,329.3,329.07,329.18,1434.0,329.21,329.3,329.07,329.18,1434.0
2021-04-19 15:40:00,329.11,329.49,329.1,329.47,964.0,329.11,329.49,329.1,329.47,964.0
2021-04-19 15:45:00,329.33,329.33,328.26,328.49,2600.0,329.33,329.33,328.26,328.49,2600.0
2021-04-19 15:50:00,328.16,328.49,327.94,327.99,9553.0,328.16,328.49,327.94,327.99,9553.0
2021-04-19 15:55:00,327.79,328.69,327.78,328.23,25022.0,327.79,328.69,327.78,328.23,25022.0
2021-04-20 09:30:00,324.99,327.6,324.94,327.05,6086.0,324.99,327.6,324.94,327.05,6086.0
2021-04-20 09:35:00,327.0,327.0,326.0,326.0,2150.0,327.0,327.0,326.0,326.0,2150.0
2021-04-20 09:40:00,325.76,326.36,325.31,326.25,2320.0,325.76,326.36,325.31,326.25,2320.0
2021-04-20 09:45:00,326.25,327.53,326.24,327.5,7257.0,326.25,327.53,326.24,327.5,7257.0
2021-04-20 09:50:00,327.39,327.83,326.09,326.09,10704.0,327.39,327.83,326.09,326.09,10704.0
2021-04-20 09:55:00,325.88,325.88,324.8,325.63,6476.0,325.88,325.88,324.8,325.63,6476.0
2021-04-20 10:00:00,325.97,326.05,325.73,325.94,3342.0,325.97,326.05,325.73,325.94,3342.0
2021-04-20 10:05:00,326.08,326.09,325.2,325.42,12689.0,326.08,326.09,325.2,325.42,12689.0
2021-04-20 10:10:00,325.42,325.48,324.81,324.93,6864.0,325.42,325.48,324.81,324.93,6864.0
2021-04-20 10:15:00,324.83,325.27,324.8,324.88,9046.0,324.83,325.27,324.8,324.88,9046.0
2021-04-20 10:20:00,324.81,324.81,322.02,322.02,5034.0,324.81,324.81,322.02,322.02,5034.0
2021-04-20 10:25:00,321.76,322.43,321.46,322.24,14600.0,321.76,322.43,321.46,322.24,14600.0
2021-04-20 10:30:00,322.27,322.81,320.67,320.75,26962.0,322.27,322.81,320.67,320.75,26962.0
2021-04-20 10:35:00,320.66,322.54,320.02,321.4,36001.0,320.66,322.54,320.02,321.4,36001.0
2021-04-20 10:40:00,322.19,322.37,319.97,319.97,11526.0,322.19,322.37,319.97,319.97,11526.0
2021-04-20 10:45:00,319.43,319.43,316.37,316.37,21532.0,319.43,319.43,316.37,316.37,21532.0
2021-04-20 10:50:00,316.42,317.7,316.0,317.5,13647.0,316.42,317.7,316.0,317.5,13647.0
2021-04-20 10:55:00,317.21,319.31,317.16,319.03,10964.0,317.21,319.31,317.16,319.03,10964.0
2021-04-20 11:00:00,319.13,319.5,318.22,318.87,8604.0,319.13,319.5,318.22,318.87,8604.0
2021-04-20 11:05:00,318.66,319.05,317.27,317.27,4005.0,318.66,319.05,317.27,317.27,4005.0
2021-04-20 11:10:00,317.33,317.78,316.63,316.94,4595.0,317.33,317.78,316.63,316.94,4595.0
2021-04-20 11:15:00,316.91,317.26,316.19,316.94,13559.0,316.91,317.26,316.19,316.94,13559.0
2021-04-20 11:20:00,316.93,317.12,316.57,316.76,3500.0,316.93,317.12,316.57,316.76,3500.0
2021-04-20 11:25:00,317.05,317.41,316.23,316.56,3508.0,317.05,317.41,316.23,316.56,3508.0
2021-04-20 11:30:00,316.55,316.85,316.0,316.0,6331.0,316.55,316.85,316.0,316.0,6331.0
2021-04-20 11:35:00,315.72,315.72,313.17,313.83,7336.0,315.72,315.72,313.17,313.83,7336.0
2021-04-20 11:40:00,313.85,314.87,313.33,314.29,6778.0,313.85,314.87,313.33,314.29,6778.0
2021-04-20 11:45:00,313.94,315.32,313.94,314.1,3400.0,313.94,315.32,313.94,314.1,3400.0
2021-04-20 11:50:00,314.34,315.35,314.17,314.95,4400.0,314.34,315.35,314.17,314.95,4400.0
2021-04-20 11:55:00,315.16,315.77,315.16,315.19,3446.0,315.16,315.77,315.16,315.19,3446.0
2021-04-20 12:00:00,315.3,315.45,315.0,315.38,6282.0,315.3,315.45,315.0,315.38,6282.0
2021-04-20 12:05:00,315.47,315.47,314.74,314.82,3930.0,315.47,315.47,314.74,314.82,3930.0
2021-04-20 12:10:00,315.03,316.74,314.87,316.74,7244.0,315.03,316.74,314.87,316.74,7244.0
2021-04-20 12:15:00,316.49,316.85,316.3,316.85,3600.0,316.49,316.85,316.3,316.85,3600.0
2021-04-20 12:20:00,316.62,317.71,316.62,317.21,15285.0,316.62,317.71,316.62,317.21,15285.0
2021-04-20 12:25:00,317.36,317.52,317.06,317.13,3812.0,317.36,317.52,317.06,317.13,3812.0
2021-04-20 12:30:00,317.02,317.02,315.98,316.16,3604.0,317.02,317.02,315.98,316.16,3604.0
2021-04-20 12:35:00,316.05,316.83,316.05,316.48,2000.0,316.05,316.83,316.05,316.48,2000.0
2021-04-20 12:40:00,316.25,316.32,315.93,316.08,1860.0,316.25,316.32,315.93,316.08,1860.0
2021-04-20 12:45:00,316.09,316.4,316.05,316.21,2225.0,316.09,316.4,316.05,316.21,2225.0
2021-04-20 12:50:00,316.22,316.22,315.61,315.7,2200.0,316.22,316.22,315.61,315.7,2200.0
2021-04-20 12:55:00,315.83,315.88,315.22,315.79,1841.0,315.83,315.88,315.22,315.79,1841.0
2021-04-20 13:00:00,315.73,315.77,315.46,315.75,1908.0,315.73,315.77,315.46,315.75,1908.0
2021-04-20 13:05:00,315.55,315.55,315.03,315.46,1650.0,315.55,315.55,315.03,315.46,1650.0
2021-04-20 13:10:00,315.44,316.02,315.41,316.02,2187.0,315.44,316.02,315.41,316.02,2187.0
2021-04-20 13:15:00,315.97,316.34,315.9,316.33,1342.0,315.97,316.34,315.9,316.33,1342.0
2021-04-20 13:20:00,316.16,316.22,315.66,315.83,3079.0,316.16,316.22,315.66,315.83,3079.0
2021-04-20 13:25:00,315.53,316.14,315.33,315.85,2000.0,315.53,316.14,315.33,315.85,2000.0
2021-04-20 13:30:00,315.57,315.69,315.38,315.38,900.0,315.57,315.69,315.38,315.38,900.0
2021-04-20 13:35:00,315.28,315.44,315.08,315.43,2000.0,315.28,315.44,315.08,315.43,2000.0
2021-04-20 13:40:00,315.56,315.56,315.05,315.08,1200.0,315.56,315.56,315.05,315.08,1200.0
2021-04-20 13:45:00,314.67,315.54,314.67,315.11,3000.0,314.67,315.54,314.67,315.11,3000.0
2021-04-20 13:50:00,315.38,315.71,315.08,315.57,2307.0,315.38,315.71,315.08,315.57,2307.0
2021-04-20 13:55:00,315.65,315.66,315.2,315.2,2870.0,315.65,315.66,315.2,315.2,2870.0
2021-04-20 14:00:00,315.47,315.67,315.17,315.66,2955.0,315.47,315.67,315.17,315.66,2955.0
2021-04-20 14:05:00,315.42,315.42,315.16,315.16,900.0,315.42,315.42,315.16,315.16,900.0
2021-04-20 14:10:00,315.28,315.36,315.0,315.14,2885.0,315.28,315.36,315.0,315.14,2885.0
2021-04-20 14:15:00,315.03,315.51,315.02,315.3,2391.0,315.03,315.51,315.02,315.3,2391.0
2021-04-20 14:20:00,315.42,315.58,314.95,315.3,5996.0,315.42,315.58,314.95,315.3,5996.0
2021-04-20 14:25:00,315.32,315.33,314.75,315.15,2655.0,315.32,315.33,314.75,315.15,2655.0
2021-04-20 14:30:00,315.2,315.35,314.88,315.16,4893.0,315.2,315.35,314.88,315.16,4893.0
2021-04-20 14:35:00,315.16,315.22,314.27,314.56,3400.0,315.16,315.22,314.27,314.56,3400.0
2021-04-20 14:40:00,314.45,314.58,313.77,313.77,6878.0,314.45,314.58,313.77,313.77,6878.0
2021-04-20 14:45:00,313.81,314.92,313.8,314.91,8551.0,313.81,314.92,313.8,314.91,8551.0
2021-04-20 14:50:00,314.78,315.16,314.69,314.79,5679.0,314.78,315.16,314.69,314.79,5679.0
2021-04-20 14:55:00,314.69,314.78,314.39,314.4,6376.0,314.69,314.78,314.39,314.4,6376.0
2021-04-20 15:00:00,314.51,315.17,314.51,315.16,9277.0,314.51,315.17,314.51,315.16,9277.0
2021-04-20 15:05:00,315.23,315.32,314.98,314.98,3126.0,315.23,315.32,314.98,314.98,3126.0
2021-04-20 15:10:00,315.07,315.22,315.04,315.15,2722.0,315.07,315.22,315.04,315.15,2722.0
2021-04-20 15:15:00,315.14,315.6,315.11,315.37,10218.0,315.14,315.6,315.11,315.37,10218.0
2021-04-20 15:20:00,315.35,315.58,315.35,315.53,3925.0,315.35,315.58,315.35,315.53,3925.0
2021-04-20 15:25:00,315.66,315.86,315.53,315.83,3699.0,315.66,315.86,315.53,315.83,3699.0
2021-04-20 15:30:00,315.76,316.9,315.76,316.85,10107.0,315.76,316.9,315.76,316.85,10107.0
2021-04-20 15:35:00,316.85,316.96,316.37,316.59,9818.0,316.85,316.96,316.37,316.59,9818.0
2021-04-20 15:40:00,316.67,317.06,316.45,316.73,11970.0,316.67,317.06,316.45,316.73,11970.0
2021-04-20 15:45:00,316.67,317.16,316.67,317.14,18829.0,316.67,317.16,316.67,317.14,18829.0
2021-04-20 15:50:00,317.09,317.69,316.98,317.52,21280.0,317.09,317.69,316.98,317.52,21280.0
2021-04-20 15:55:00,317.5,317.72,316.78,316.87,39020.0,317.5,317.72,316.78,316.87,39020.0
2021-04-21 09:30:00,316.89,317.95,316.29,316.29,7738.0,316.89,317.95,316.29,316.29,7738.0
2021-04-21 09:35:00,316.67,317.8,316.51,317.8,3896.0,316.67,317.8,316.51,317.8,3896.0
2021-04-21 09:40:00,317.62,318.5,317.62,318.41,1620.0,317.62,318.5,317.62,318.41,1620.0
2021-04-21 09:45:00,318.35,319.29,318.35,319.29,1250.0,318.35,319.29,318.35,319.29,1250.0
2021-04-21 09:50:00,319.04,319.51,318.93,319.34,1300.0,319.04,319.51,318.93,319.34,1300.0
2021-04-21 09:55:00,319.09,319.43,318.67,318.77,7662.0,319.09,319.43,318.67,318.77,7662.0
2021-04-21 10:00:00,318.98,320.04,318.95,319.42,6400.0,318.98,320.04,318.95,319.42,6400.0
2021-04-21 10:05:00,319.64,320.33,319.64,320.02,1800.0,319.64,320.33,319.64,320.02,1800.0
2021-04-21 10:10:00,320.15,320.67,319.9,320.5,5963.0,320.15,320.67,319.9,320.5,5963.0
2021-04-21 10:15:00,320.4,321.26,319.8,320.8,4800.0,320.4,321.26,319.8,320.8,4800.0
2021-04-21 10:20:00,320.98,321.76,320.98,321.6,907.0,320.98,321.76,320.98,321.6,907.0
2021-04-21 10:25:00,321.78,322.34,321.72,322.12,4012.0,321.78,322.34,321.72,322.12,4012.0
2021-04-21 10:30:00,322.11,322.11,321.4,321.4,2800.0,322.11,322.11,321.4,321.4,2800.0
2021-04-21 10:35:00,321.82,323.09,321.75,322.65,4787.0,321.82,323.09,321.75,322.65,4787.0
2021-04-21 10:40:00,322.46,323.07,322.46,322.98,3640.0,322.46,323.07,322.46,322.98,3640.0
2021-04-21 10:45:00,322.93,322.97,322.5,322.69,2300.0,322.93,322.97,322.5,322.69,2300.0
2021-04-21 10:50:00,322.6,322.84,322.23,322.84,2926.0,322.6,322.84,322.23,322.84,2926.0
2021-04-21 10:55:00,322.92,323.0,322.57,322.76,2100.0,322.92,323.0,322.57,322.76,2100.0
2021-04-21 11:00:00,323.11,323.55,323.03,323.28,1933.0,323.11,323.55,323.03,323.28,1933.0
2021-04-21 11:05:00,323.33,323.61,322.8,322.8,5044.0,323.33,323.61,322.8,322.8,5044.0
2021-04-21 11:10:00,322.97,323.22,322.73,323.12,7206.0,322.97,323.22,322.73,323.12,7206.0
2021-04-21 11:15:00,323.07,323.7,323.07,323.4,8937.0,323.07,323.7,323.07,323.4,8937.0
2021-04-21 11:20:00,323.37,323.53,323.13,323.15,9142.0,323.37,323.53,323.13,323.15,9142.0
2021-04-21 11:25:00,323.16,323.33,322.65,322.78,2072.0,323.16,323.33,322.65,322.78,2072.0
2021-04-21 11:30:00,322.8,323.16,322.8,323.15,6398.0,322.8,323.16,322.8,323.15,6398.0
2021-04-21 11:35:00,323.18,323.18,322.86,322.96,4456.0,323.18,323.18,322.86,322.96,4456.0
2021-04-21 11:40:00,323.0,323.0,322.34,322.34,3600.0,323.0,323.0,322.34,322.34,3600.0
2021-04-21 11:45:00,322.47,322.65,322.2,322.2,4198.0,322.47,322.65,322.2,322.2,4198.0
2021-04-21 11:50:00,322.2,322.29,321.89,321.94,8870.0,322.2,322.29,321.89,321.94,8870.0
2021-04-21 11:55:00,322.09,322.36,322.0,322.09,3317.0,322.09,322.36,322.0,322.09,3317.0
2021-04-21 12:00:00,321.95,322.12,321.79,321.79,4017.0,321.95,322.12,321.79,321.79,4017.0
2021-04-21 12:05:00,321.61,321.93,321.24,321.93,1200.0,321.61,321.93,321.24,321.93,1200.0
2021-04-21 12:10:00,321.97,322.17,321.6,321.67,9635.0,321.97,322.17,321.6,321.67,9635.0
2021-04-21 12:15:00,321.86,322.25,321.75,322.25,600.0,321.86,322.25,321.75,322.25,600.0
2021-04-21 12:20:00,322.4,322.55,322.18,322.35,2800.0,322.4,322.55,322.18,322.35,2800.0
2021-04-21 12:25:00,322.37,322.37,322.16,322.21,700.0,322.37,322.37,322.16,322.21,700.0
2021-04-21 12:30:00,322.21,322.65,322.0,322.14,1900.0,322.21,322.65,322.0,322.14,1900.0
2021-04-21 12:35:00,322.28,322.83,322.28,322.81,650.0,322.28,322.83,322.28,322.81,650.0
2021-04-21 12:40:00,322.77,322.9,322.62,322.68,4446.0,322.77,322.9,322.62,322.68,4446.0
2021-04-21 12:45:00,322.69,322.7,322.58,322.61,800.0,322.69,322.7,322.58,322.61,800.0
2021-04-21 12:50:00,322.34,322.35,322.09,322.35,1600.0,322.34,322.35,322.09,322.35,1600.0
2021-04-21 12:55:00,322.57,322.75,322.56,322.73,1013.0,322.57,322.75,322.56,322.73,1013.0
2021-04-21 13:00:00,322.9,322.9,322.73,322.74,1029.0,322.9,322.9,322.73,322.74,1029.0
2021-04-21 13:05:00,322.69,322.9,322.67,322.9,2400.0,322.69,322.9,322.67,322.9,2400.0
2021-04-21 13:10:00,323.26,323.26,322.87,323.06,2095.0,323.26,323.26,322.87,323.06,2095.0
2021-04-21 13:15:00,323.35,323.56,322.75,322.93,6262.0,323.35,323.56,322.75,322.93,6262.0
2021-04-21 13:20:00,322.89,322.91,322.69,322.87,900.0,322.89,322.91,322.69,322.87,900.0
2021-04-21 13:25:00,322.73,322.98,322.37,322.97,1721.0,322.73,322.98,322.37,322.97,1721.0
2021-04-21 13:30:00,322.88,322.88,322.64,322.7,823.0,322.88,322.88,322.64,322.7,823.0
2021-04-21 13:35:00,322.65,322.87,322.59,322.67,3312.0,322.65,322.87,322.59,322.67,3312.0
2021-04-21 13:40:00,322.67,322.9,322.56,322.79,3724.0,322.67,322.9,322.56,322.79,3724.0
2021-04-21 13:45:00,322.84,323.07,322.84,322.93,1328.0,322.84,323.07,322.84,322.93,1328.0
2021-04-21 13:50:00,323.0,323.25,322.97,322.97,5529.0,323.0,323.25,322.97,322.97,5529.0
2021-04-21 13:55:00,323.0,323.18,322.47,322.55,3303.0,323.0,323.18,322.47,322.55,3303.0
2021-04-21 14:00:00,322.75,322.9,322.38,322.48,2575.0,322.75,322.9,322.38,322.48,2575.0
2021-04-21 14:05:00,322.59,322.74,322.31,322.55,1300.0,322.59,322.74,322.31,322.55,1300.0
2021-04-21 14:10:00,322.41,322.6,322.11,322.11,1400.0,322.41,322.6,322.11,322.11,1400.0
2021-04-21 14:15:00,322.09,322.38,322.09,322.19,1059.0,322.09,322.38,322.09,322.19,1059.0
2021-04-21 14:20:00,322.05,322.09,321.58,321.98,3672.0,322.05,322.09,321.58,321.98,3672.0
2021-04-21 14:25:00,321.87,322.19,321.86,322.18,3369.0,321.87,322.19,321.86,322.18,3369.0
2021-04-21 14:30:00,322.12,322.63,322.1,322.52,1500.0,322.12,322.63,322.1,322.52,1500.0
2021-04-21 14:35:00,322.63,323.11,322.63,323.02,2124.0,322.63,323.11,322.63,323.02,2124.0
2021-04-21 14:40:00,323.07,323.29,322.71,322.88,1727.0,323.07,323.29,322.71,322.88,1727.0
2021-04-21 14:45:00,322.64,322.71,322.42,322.59,1400.0,322.64,322.71,322.42,322.59,1400.0
2021-04-21 14:50:00,322.46,322.65,322.39,322.5,1600.0,322.46,322.65,322.39,322.5,1600.0
2021-04-21 14:55:00,322.5,322.61,322.36,322.48,1200.0,322.5,322.61,322.36,322.48,1200.0
2021-04-21 15:00:00,322.61,322.77,322.57,322.66,2757.0,322.61,322.77,322.57,322.66,2757.0
2021-04-21 15:05:00,322.56,322.56,322.15,322.44,2180.0,322.56,322.56,322.15,322.44,2180.0
2021-04-21 15:10:00,322.54,322.55,322.31,322.49,2503.0,322.54,322.55,322.31,322.49,2503.0
2021-04-21 15:15:00,322.54,322.69,322.35,322.35,1200.0,322.54,322.69,322.35,322.35,1200.0
2021-04-21 15:20:00,322.27,322.5,322.04,322.5,3093.0,322.27,322.5,322.04,322.5,3093.0
2021-04-21 15:25:00,322.52,322.87,322.38,322.87,3162.0,322.52,322.87,322.38,322.87,3162.0
2021-04-21 15:30:00,322.85,323.3,322.68,323.21,6325.0,322.85,323.3,322.68,323.21,6325.0
2021-04-21 15:35:00,323.13,323.51,323.13,323.14,8568.0,323.13,323.51,323.13,323.14,8568.0
2021-04-21 15:40:00,323.22,323.32,323.04,323.24,4229.0,323.22,323.32,323.04,323.24,4229.0
2021-04-21 15:45:00,323.25,323.37,323.15,323.23,8994.0,323.25,323.37,323.15,323.23,8994.0
2021-04-21 15:50:00,323.31,323.31,322.78,322.92,12814.0,323.31,323.31,322.78,322.92,12814.0
2021-04-21 15:55:00,322.84,323.04,322.22,322.44,26294.0,322.84,323.04,322.22,322.44,26294.0
2021-04-22 09:30:00,324.81,326.86,324.0,325.0,10486.0,324.81,326.86,324.0,325.0,10486.0
2021-04-22 09:35:00,326.04,327.34,324.18,324.18,6362.0,326.04,327.34,324.18,324.18,6362.0
2021-04-22 09:40:00,324.71,325.7,324.42,324.97,2686.0,324.71,325.7,324.42,324.97,2686.0
2021-04-22 09:45:00,325.04,325.45,324.53,324.98,1800.0,325.04,325.45,324.53,324.98,1800.0
2021-04-22 09:50:00,324.99,325.12,324.47,324.85,1420.0,324.99,325.12,324.47,324.85,1420.0
2021-04-22 09:55:00,324.46,324.77,324.19,324.61,901.0,324.46,324.77,324.19,324.61,901.0
2021-04-22 10:00:00,325.34,325.34,322.99,323.27,7431.0,325.34,325.34,322.99,323.27,7431.0
2021-04-22 10:05:00,323.36,325.15,323.36,325.15,3400.0,323.36,325.15,323.36,325.15,3400.0
2021-04-22 10:10:00,325.23,325.23,324.3,324.37,6194.0,325.23,325.23,324.3,324.37,6194.0
2021-04-22 10:15:00,324.5,324.52,322.7,323.1,7130.0,324.5,324.52,322.7,323.1,7130.0
2021-04-22 10:20:00,323.04,324.23,322.93,324.22,2795.0,323.04,324.23,322.93,324.22,2795.0
2021-04-22 10:25:00,325.14,325.15,324.86,325.15,500.0,325.14,325.15,324.86,325.15,500.0
2021-04-22 10:30:00,325.69,326.38,325.62,326.17,1801.0,325.69,326.38,325.62,326.17,1801.0
2021-04-22 10:35:00,325.86,325.86,325.31,325.75,2967.0,325.86,325.86,325.31,325.75,2967.0
2021-04-22 10:40:00,325.75,326.16,325.75,326.01,1820.0,325.75,326.16,325.75,326.01,1820.0
2021-04-22 10:45:00,325.89,325.98,325.53,325.98,1100.0,325.89,325.98,325.53,325.98,1100.0
2021-04-22 10:50:00,325.96,325.96,325.52,325.73,1220.0,325.96,325.96,325.52,325.73,1220.0
2021-04-22 10:55:00,326.18,326.27,326.18,326.27,1185.0,326.18,326.27,326.18,326.27,1185.0
2021-04-22 11:00:00,326.29,326.73,326.28,326.72,1400.0,326.29,326.73,326.28,326.72,1400.0
2021-04-22 11:05:00,326.75,327.08,326.75,327.07,12021.0,326.75,327.08,326.75,327.07,12021.0
2021-04-22 11:10:00,327.11,327.6,327.06,327.06,3791.0,327.11,327.6,327.06,327.06,3791.0
2021-04-22 11:15:00,327.15,327.68,327.15,327.44,3500.0,327.15,327.68,327.15,327.44,3500.0
2021-04-22 11:20:00,327.5,327.68,327.29,327.29,2473.0,327.5,327.68,327.29,327.29,2473.0
2021-04-22 11:25:00,327.28,327.41,327.28,327.41,1000.0,327.28,327.41,327.28,327.41,1000.0
2021-04-22 11:30:00,327.31,328.33,327.15,328.01,12673.0,327.31,328.33,327.15,328.01,12673.0
2021-04-22 11:35:00,327.85,328.13,327.75,327.82,2200.0,327.85,328.13,327.75,327.82,2200.0
2021-04-22 11:40:00,327.99,328.09,325.11,326.14,31535.0,327.99,328.09,325.11,326.14,31535.0
2021-04-22 11:45:00,326.11,326.54,326.08,326.52,3429.0,326.11,326.54,326.08,326.52,3429.0
2021-04-22 11:50:00,326.53,327.27,326.53,327.27,2933.0,326.53,327.27,326.53,327.27,2933.0
2021-04-22 11:55:00,327.64,327.64,326.84,326.86,3319.0,327.64,327.64,326.84,326.86,3319.0
2021-04-22 12:00:00,326.84,326.93,326.57,326.57,3300.0,326.84,326.93,326.57,326.57,3300.0
2021-04-22 12:05:00,326.56,326.65,325.8,326.09,6661.0,326.56,326.65,325.8,326.09,6661.0
2021-04-22 12:10:00,326.29,326.85,326.29,326.83,1104.0,326.29,326.85,326.29,326.83,1104.0
2021-04-22 12:15:00,326.74,326.8,326.52,326.52,926.0,326.74,326.8,326.52,326.52,926.0
2021-04-22 12:20:00,326.39,326.93,326.39,326.93,500.0,326.39,326.93,326.39,326.93,500.0
2021-04-22 12:25:00,326.76,327.0,326.76,326.98,1280.0,326.76,327.0,326.76,326.98,1280.0
2021-04-22 12:30:00,326.88,326.95,326.58,326.95,2319.0,326.88,326.95,326.58,326.95,2319.0
2021-04-22 12:35:00,326.78,326.82,326.68,326.78,1060.0,326.78,326.82,326.68,326.78,1060.0
2021-04-22 12:40:00,326.71,326.71,326.5,326.5,600.0,326.71,326.71,326.5,326.5,600.0
2021-04-22 12:45:00,326.49,326.59,326.33,326.56,900.0,326.49,326.59,326.33,326.56,900.0
2021-04-22 12:50:00,326.46,326.76,326.43,326.73,1657.0,326.46,326.76,326.43,326.73,1657.0
2021-04-22 12:55:00,326.8,327.37,326.23,326.46,6802.0,326.8,327.37,326.23,326.46,6802.0
2021-04-22 13:00:00,326.68,327.0,326.68,326.75,1009.0,326.68,327.0,326.68,326.75,1009.0
2021-04-22 13:05:00,326.95,326.95,325.34,325.91,4172.0,326.95,326.95,325.34,325.91,4172.0
2021-04-22 13:10:00,325.74,325.74,324.59,325.37,11209.0,325.74,325.74,324.59,325.37,11209.0
2021-04-22 13:15:00,325.95,325.95,324.8,324.9,5300.0,325.95,325.95,324.8,324.9,5300.0
2021-04-22 13:20:00,324.67,325.94,324.42,325.4,2582.0,324.67,325.94,324.42,325.4,2582.0
2021-04-22 13:25:00,325.63,326.65,325.63,326.65,2000.0,325.63,326.65,325.63,326.65,2000.0
2021-04-22 13:30:00,326.56,326.56,325.68,326.11,2909.0,326.56,326.56,325.68,326.11,2909.0
2021-04-22 13:35:00,325.93,326.12,325.12,325.23,3735.0,325.93,326.12,325.12,325.23,3735.0
2021-04-22 13:40:00,325.06,325.07,323.89,323.93,5556.0,325.06,325.07,323.89,323.93,5556.0
2021-04-22 13:45:00,323.92,324.62,323.11,323.12,5424.0,323.92,324.62,323.11,323.12,5424.0
2021-04-22 13:50:00,323.29,323.43,322.59,322.59,3000.0,323.29,323.43,322.59,322.59,3000.0
2021-04-22 13:55:00,322.54,322.84,322.29,322.3,1464.0,322.54,322.84,322.29,322.3,1464.0
2021-04-22 14:00:00,322.25,322.25,320.88,321.11,4730.0,322.25,322.25,320.88,321.11,4730.0
2021-04-22 14:05:00,321.31,322.29,321.2,322.29,3100.0,321.31,322.29,321.2,322.29,3100.0
2021-04-22 14:10:00,322.46,322.61,322.21,322.57,3047.0,322.46,322.61,322.21,322.57,3047.0
2021-04-22 14:15:00,323.2,323.34,322.48,322.69,3700.0,323.2,323.34,322.48,322.69,3700.0
2021-04-22 14:20:00,322.89,323.18,322.65,322.66,2650.0,322.89,323.18,322.65,322.66,2650.0
2021-04-22 14:25:00,322.84,324.5,322.84,324.3,5348.0,322.84,324.5,322.84,324.3,5348.0
2021-04-22 14:30:00,324.29,324.51,324.13,324.38,500.0,324.29,324.51,324.13,324.38,500.0
2021-04-22 14:35:00,324.09,324.25,323.39,323.4,2032.0,324.09,324.25,323.39,323.4,2032.0
2021-04-22 14:40:00,323.39,324.65,323.39,324.65,1625.0,323.39,324.65,323.39,324.65,1625.0
2021-04-22 14:45:00,324.75,324.75,324.47,324.49,1560.0,324.75,324.75,324.47,324.49,1560.0
2021-04-22 14:50:00,324.52,324.52,323.65,323.92,2605.0,324.52,324.52,323.65,323.92,2605.0
2021-04-22 14:55:00,324.16,324.63,324.16,324.58,500.0,324.16,324.63,324.16,324.58,500.0
2021-04-22 15:00:00,324.33,324.78,324.33,324.62,1015.0,324.33,324.78,324.33,324.62,1015.0
2021-04-22 15:05:00,324.68,324.68,323.21,323.41,3474.0,324.68,324.68,323.21,323.41,3474.0
2021-04-22 15:10:00,323.28,323.47,323.07,323.37,2600.0,323.28,323.47,323.07,323.37,2600.0
2021-04-22 15:15:00,323.32,323.33,322.64,322.67,2881.0,323.32,323.33,322.64,322.67,2881.0
2021-04-22 15:20:00,322.66,322.9,322.66,322.77,2230.0,322.66,322.9,322.66,322.77,2230.0
2021-04-22 15:25:00,322.78,323.36,322.78,323.36,2400.0,322.78,323.36,322.78,323.36,2400.0
2021-04-22 15:30:00,323.45,324.19,323.45,324.01,5505.0,323.45,324.19,323.45,324.01,5505.0
2021-04-22 15:35:00,323.9,324.28,323.86,323.95,2127.0,323.9,324.28,323.86,323.95,2127.0
2021-04-22 15:40:00,324.01,324.02,323.51,323.67,4656.0,324.01,324.02,323.51,323.67,4656.0
2021-04-22 15:45:00,323.65,324.1,323.55,323.56,7213.0,323.65,324.1,323.55,323.56,7213.0
2021-04-22 15:50:00,323.8,324.59,323.47,324.34,10013.0,323.8,324.59,323.47,324.34,10013.0
2021-04-22 15:55:00,324.51,324.53,323.84,323.84,12166.0,324.51,324.53,323.84,323.84,12166.0
2021-04-23 09:30:00,324.37,325.75,324.37,324.56,5842.0,324.37,325.75,324.37,324.56,5842.0
2021-04-23 09:35:00,324.79,324.99,324.19,324.19,1765.0,324.79,324.99,324.19,324.19,1765.0
2021-04-23 09:40:00,323.82,324.48,323.39,324.48,2483.0,323.82,324.48,323.39,324.48,2483.0
2021-04-23 09:45:00,324.76,325.0,324.26,325.0,400.0,324.76,325.0,324.26,325.0,400.0
2021-04-23 09:50:00,325.87,325.87,325.15,325.15,1555.0,325.87,325.87,325.15,325.15,1555.0
2021-04-23 09:55:00,325.15,325.21,324.47,324.68,3423.0,325.15,325.21,324.47,324.68,3423.0
2021-04-23 10:00:00,325.22,326.11,325.22,325.7,2175.0,325.22,326.11,325.22,325.7,2175.0
2021-04-23 10:05:00,325.75,325.76,325.53,325.55,500.0,325.75,325.76,325.53,325.55,500.0
2021-04-23 10:10:00,325.36,325.47,325.07,325.47,1558.0,325.36,325.47,325.07,325.47,1558.0
2021-04-23 10:15:00,325.52,325.56,324.89,324.89,1100.0,325.52,325.56,324.89,324.89,1100.0
2021-04-23 10:20:00,324.72,324.78,324.04,324.04,2290.0,324.72,324.78,324.04,324.04,2290.0
2021-04-23 10:25:00,324.05,324.6,323.92,324.6,3028.0,324.05,324.6,323.92,324.6,3028.0
2021-04-23 10:30:00,324.81,325.73,324.76,325.57,2500.0,324.81,325.73,324.76,325.57,2500.0
2021-04-23 10:35:00,325.73,327.57,325.73,326.99,7677.0,325.73,327.57,325.73,326.99,7677.0
2021-04-23 10:40:00,326.69,326.69,326.06,326.36,1000.0,326.69,326.69,326.06,326.36,1000.0
2021-04-23 10:45:00,326.2,326.47,326.15,326.15,1200.0,326.2,326.47,326.15,326.15,1200.0
2021-04-23 10:50:00,326.06,326.86,326.06,326.57,1736.0,326.06,326.86,326.06,326.57,1736.0
2021-04-23 10:55:00,326.9,328.13,326.77,328.09,6232.0,326.9,328.13,326.77,328.09,6232.0
2021-04-23 11:00:00,328.11,328.17,327.82,328.01,2500.0,328.11,328.17,327.82,328.01,2500.0
2021-04-23 11:05:00,328.02,328.19,327.75,327.75,1600.0,328.02,328.19,327.75,327.75,1600.0
2021-04-23 11:10:00,327.68,327.83,327.26,327.7,2437.0,327.68,327.83,327.26,327.7,2437.0
2021-04-23 11:15:00,327.75,328.35,327.61,328.35,5094.0,327.75,328.35,327.61,328.35,5094.0
2021-04-23 11:20:00,328.24,328.24,328.0,328.11,800.0,328.24,328.24,328.0,328.11,800.0
2021-04-23 11:25:00,327.99,328.14,327.89,328.07,926.0,327.99,328.14,327.89,328.07,926.0
2021-04-23 11:30:00,328.14,328.37,328.0,328.1,2226.0,328.14,328.37,328.0,328.1,2226.0
2021-04-23 11:35:00,328.32,328.4,328.05,328.05,2256.0,328.32,328.4,328.05,328.05,2256.0
2021-04-23 11:40:00,328.11,328.11,328.0,328.0,700.0,328.11,328.11,328.0,328.0,700.0
2021-04-23 11:45:00,328.1,328.42,328.05,328.06,3300.0,328.1,328.42,328.05,328.06,3300.0
2021-04-23 11:50:00,328.0,328.0,327.87,327.88,500.0,328.0,328.0,327.87,327.88,500.0
2021-04-23 11:55:00,327.94,327.99,327.81,327.81,1300.0,327.94,327.99,327.81,327.81,1300.0
2021-04-23 12:00:00,328.02,328.02,327.79,327.8,800.0,328.02,328.02,327.79,327.8,800.0
2021-04-23 12:05:00,327.68,327.75,327.52,327.68,1800.0,327.68,327.75,327.52,327.68,1800.0
2021-04-23 12:10:00,327.73,327.92,327.72,327.86,3311.0,327.73,327.92,327.72,327.86,3311.0
2021-04-23 12:15:00,328.0,328.09,327.49,327.96,2611.0,328.0,328.09,327.49,327.96,2611.0
2021-04-23 12:20:00,328.02,328.47,328.02,328.31,1800.0,328.02,328.47,328.02,328.31,1800.0
2021-04-23 12:25:00,328.28,328.28,327.98,328.05,700.0,328.28,328.28,327.98,328.05,700.0
2021-04-23 12:30:00,327.98,328.15,327.53,327.82,3011.0,327.98,328.15,327.53,327.82,3011.0
2021-04-23 12:35:00,327.64,327.78,327.64,327.68,600.0,327.64,327.78,327.64,327.68,600.0
2021-04-23 12:40:00,327.56,327.97,327.56,327.97,900.0,327.56,327.97,327.56,327.97,900.0
2021-04-23 12:45:00,328.08,328.51,327.98,328.33,1600.0,328.08,328.51,327.98,328.33,1600.0
2021-04-23 12:50:00,328.33,328.33,328.33,328.33,200.0,328.33,328.33,328.33,328.33,200.0
2021-04-23 12:55:00,328.33,328.47,328.33,328.45,700.0,328.33,328.47,328.33,328.45,700.0
2021-04-23 13:00:00,328.45,328.5,328.31,328.31,1200.0,328.45,328.5,328.31,328.31,1200.0
2021-04-23 13:05:00,328.48,328.75,328.31,328.75,2032.0,328.48,328.75,328.31,328.75,2032.0
2021-04-23 13:10:00,328.8,328.9,328.74,328.75,1000.0,328.8,328.9,328.74,328.75,1000.0
2021-04-23 13:15:00,328.75,328.77,328.71,328.72,614.0,328.75,328.77,328.71,328.72,614.0
2021-04-23 13:20:00,328.51,328.62,328.51,328.55,710.0,328.51,328.62,328.51,328.55,710.0
2021-04-23 13:25:00,328.5,328.61,328.24,328.61,1101.0,328.5,328.61,328.24,328.61,1101.0
2021-04-23 13:30:00,328.61,328.61,328.4,328.51,1100.0,328.61,328.61,328.4,328.51,1100.0
2021-04-23 13:35:00,328.46,328.73,328.46,328.73,1005.0,328.46,328.73,328.46,328.73,1005.0
2021-04-23 13:40:00,328.59,328.59,328.47,328.51,1101.0,328.59,328.59,328.47,328.51,1101.0
2021-04-23 13:45:00,328.48,328.54,328.35,328.39,500.0,328.48,328.54,328.35,328.39,500.0
2021-04-23 13:50:00,328.31,328.42,328.15,328.42,1000.0,328.31,328.42,328.15,328.42,1000.0
2021-04-23 13:55:00,328.39,328.49,328.38,328.49,1100.0,328.39,328.49,328.38,328.49,1100.0
2021-04-23 14:00:00,328.55,329.5,328.55,328.88,11128.0,328.55,329.5,328.55,328.88,11128.0
2021-04-23 14:05:00,328.88,329.79,328.88,329.62,2500.0,328.88,329.79,328.88,329.62,2500.0
2021-04-23 14:10:00,329.62,329.62,329.29,329.29,1291.0,329.62,329.62,329.29,329.29,1291.0
2021-04-23 14:15:00,329.21,329.22,328.8,329.02,2500.0,329.21,329.22,328.8,329.02,2500.0
2021-04-23 14:20:00,328.96,329.14,328.81,328.81,1788.0,328.96,329.14,328.81,328.81,1788.0
2021-04-23 14:25:00,328.94,328.96,328.71,328.71,2300.0,328.94,328.96,328.71,328.71,2300.0
2021-04-23 14:30:00,328.8,329.07,328.71,329.07,1900.0,328.8,329.07,328.71,329.07,1900.0
2021-04-23 14:35:00,329.36,329.36,328.9,328.9,4774.0,329.36,329.36,328.9,328.9,4774.0
2021-04-23 14:40:00,329.07,329.35,329.07,329.23,1900.0,329.07,329.35,329.07,329.23,1900.0
2021-04-23 14:45:00,329.23,329.35,328.96,329.15,1500.0,329.23,329.35,328.96,329.15,1500.0
2021-04-23 14:50:00,329.12,329.19,329.04,329.19,900.0,329.12,329.19,329.04,329.19,900.0
2021-04-23 14:55:00,329.19,329.32,329.13,329.29,2390.0,329.19,329.32,329.13,329.29,2390.0
2021-04-23 15:00:00,329.16,329.28,329.11,329.11,1602.0,329.16,329.28,329.11,329.11,1602.0
2021-04-23 15:05:00,329.27,329.5,329.21,329.21,1056.0,329.27,329.5,329.21,329.21,1056.0
2021-04-23 15:10:00,329.3,329.72,329.3,329.64,1700.0,329.3,329.72,329.3,329.64,1700.0
2021-04-23 15:15:00,329.7,329.73,329.45,329.52,6145.0,329.7,329.73,329.45,329.52,6145.0
2021-04-23 15:20:00,329.45,329.66,329.43,329.44,2782.0,329.45,329.66,329.43,329.44,2782.0
2021-04-23 15:25:00,329.47,329.56,329.17,329.24,1700.0,329.47,329.56,329.17,329.24,1700.0
2021-04-23 15:30:00,329.37,329.49,329.23,329.42,14193.0,329.37,329.49,329.23,329.42,14193.0
2021-04-23 15:35:00,329.42,329.42,328.81,328.94,4484.0,329.42,329.42,328.81,328.94,4484.0
2021-04-23 15:40:00,328.8,328.85,328.26,328.26,5637.0,328.8,328.85,328.26,328.26,5637.0
2021-04-23 15:45:00,328.25,328.58,327.79,328.16,22991.0,328.25,328.58,327.79,328.16,22991.0
2021-04-23 15:50:00,328.25,329.11,328.15,328.9,17717.0,328.25,329.11,328.15,328.9,17717.0
2021-04-23 15:55:00,328.74,328.82,328.18,328.41,15312.0,328.74,328.82,328.18,328.41,15312.0
2021-04-26 09:30:00,331.09,332.0,330.18,331.65,10167.0,331.09,332.0,330.18,331.65,10167.0
2021-04-26 09:35:00,331.75,331.94,330.39,330.55,7831.0,331.75,331.94,330.39,330.55,7831.0
2021-04-26 09:40:00,331.0,331.53,330.5,331.27,5335.0,331.0,331.53,330.5,331.27,5335.0
2021-04-26 09:45:00,331.51,333.9,331.31,332.13,10756.0,331.51,333.9,331.31,332.13,10756.0
2021-04-26 09:50:00,331.42,331.42,328.74,328.74,3605.0,331.42,331.42,328.74,328.74,3605.0
2021-04-26 09:55:00,329.41,331.0,329.3,331.0,6619.0,329.41,331.0,329.3,331.0,6619.0
2021-04-26 10:00:00,330.8,332.45,330.18,331.71,9078.0,330.8,332.45,330.18,331.71,9078.0
2021-04-26 10:05:00,331.71,331.71,330.72,330.72,4096.0,331.71,331.71,330.72,330.72,4096.0
2021-04-26 10:10:00,330.83,330.83,329.97,330.1,3955.0,330.83,330.83,329.97,330.1,3955.0
2021-04-26 10:15:00,330.1,330.1,327.72,327.72,6121.0,330.1,330.1,327.72,327.72,6121.0
2021-04-26 10:20:00,327.87,328.67,327.87,328.67,2598.0,327.87,328.67,327.87,328.67,2598.0
2021-04-26 10:25:00,328.74,328.79,328.25,328.6,4154.0,328.74,328.79,328.25,328.6,4154.0
2021-04-26 10:30:00,328.52,328.91,328.24,328.7,5966.0,328.52,328.91,328.24,328.7,5966.0
2021-04-26 10:35:00,328.85,328.85,328.2,328.2,7160.0,328.85,328.85,328.2,328.2,7160.0
2021-04-26 10:40:00,328.11,328.11,327.36,327.4,2552.0,328.11,328.11,327.36,327.4,2552.0
2021-04-26 10:45:00,327.33,327.33,326.42,326.53,7173.0,327.33,327.33,326.42,326.53,7173.0
2021-04-26 10:50:00,326.53,326.73,325.7,325.97,8127.0,326.53,326.73,325.7,325.97,8127.0
2021-04-26 10:55:00,325.88,327.58,325.37,327.57,11052.0,325.88,327.58,325.37,327.57,11052.0
2021-04-26 11:00:00,327.58,328.63,327.58,328.44,9590.0,327.58,328.63,327.58,328.44,9590.0
2021-04-26 11:05:00,328.45,328.7,328.21,328.41,5881.0,328.45,328.7,328.21,328.41,5881.0
2021-04-26 11:10:00,328.29,328.41,327.7,328.07,5411.0,328.29,328.41,327.7,328.07,5411.0
2021-04-26 11:15:00,328.07,328.27,327.39,327.39,6193.0,328.07,328.27,327.39,327.39,6193.0
2021-04-26 11:20:00,327.39,327.81,327.23,327.49,5263.0,327.39,327.81,327.23,327.49,5263.0
2021-04-26 11:25:00,327.51,327.51,327.11,327.33,5608.0,327.51,327.51,327.11,327.33,5608.0
2021-04-26 11:30:00,327.33,327.79,326.79,327.69,7500.0,327.33,327.79,326.79,327.69,7500.0
2021-04-26 11:35:00,327.71,328.19,327.54,327.72,3756.0,327.71,328.19,327.54,327.72,3756.0
2021-04-26 11:40:00,327.75,327.98,327.59,327.69,3635.0,327.75,327.98,327.59,327.69,3635.0
2021-04-26 11:45:00,327.7,327.91,326.84,326.94,3636.0,327.7,327.91,326.84,326.94,3636.0
2021-04-26 11:50:00,326.9,327.14,326.88,327.11,2835.0,326.9,327.14,326.88,327.11,2835.0
2021-04-26 11:55:00,327.08,328.22,326.94,327.44,10928.0,327.08,328.22,326.94,327.44,10928.0
2021-04-26 12:00:00,327.39,327.79,327.02,327.19,4326.0,327.39,327.79,327.02,327.19,4326.0
2021-04-26 12:05:00,327.16,327.21,326.54,326.55,3616.0,327.16,327.21,326.54,326.55,3616.0
2021-04-26 12:10:00,326.34,326.34,326.28,326.3,400.0,326.34,326.34,326.28,326.3,400.0
2021-04-26 12:15:00,327.08,327.08,327.08,327.08,200.0,327.08,327.08,327.08,327.08,200.0
2021-04-26 12:20:00,326.93,326.94,326.93,326.93,200.0,326.93,326.94,326.93,326.93,200.0
2021-04-26 12:25:00,327.09,327.49,327.03,327.27,1006.0,327.09,327.49,327.03,327.27,1006.0
2021-04-26 12:30:00,327.45,327.45,326.93,326.94,711.0,327.45,327.45,326.93,326.94,711.0
2021-04-26 12:35:00,327.1,327.19,327.1,327.19,301.0,327.1,327.19,327.1,327.19,301.0
2021-04-26 12:40:00,327.29,327.77,327.29,327.61,850.0,327.29,327.77,327.29,327.61,850.0
2021-04-26 12:45:00,327.82,328.12,327.56,327.62,1200.0,327.82,328.12,327.56,327.62,1200.0
2021-04-26 12:50:00,327.42,327.73,327.42,327.73,400.0,327.42,327.73,327.42,327.73,400.0
2021-04-26 12:55:00,327.57,327.8,327.44,327.8,1950.0,327.57,327.8,327.44,327.8,1950.0
2021-04-26 13:00:00,327.7,327.74,327.7,327.73,200.0,327.7,327.74,327.7,327.73,200.0
2021-04-26 13:05:00,327.91,328.01,327.91,328.0,200.0,327.91,328.01,327.91,328.0,200.0
2021-04-26 13:10:00,328.0,328.25,327.65,327.66,1379.0,328.0,328.25,327.65,327.66,1379.0
2021-04-26 13:15:00,327.83,327.83,327.56,327.56,399.0,327.83,327.83,327.56,327.56,399.0
2021-04-26 13:20:00,327.44,327.45,327.08,327.32,1495.0,327.44,327.45,327.08,327.32,1495.0
2021-04-26 13:25:00,327.33,327.5,327.33,327.42,1100.0,327.33,327.5,327.33,327.42,1100.0
2021-04-26 13:30:00,327.37,327.37,326.7,326.7,2536.0,327.37,327.37,326.7,326.7,2536.0
2021-04-26 13:35:00,326.67,326.88,326.67,326.88,1313.0,326.67,326.88,326.67,326.88,1313.0
2021-04-26 13:40:00,327.0,327.0,326.57,326.8,2200.0,327.0,327.0,326.57,326.8,2200.0
2021-04-26 13:45:00,326.92,327.32,326.86,326.95,3067.0,326.92,327.32,326.86,326.95,3067.0
2021-04-26 13:50:00,326.88,326.89,326.41,326.45,4801.0,326.88,326.89,326.41,326.45,4801.0
2021-04-26 13:55:00,326.27,326.37,325.72,326.01,7638.0,326.27,326.37,325.72,326.01,7638.0
2021-04-26 14:00:00,325.99,326.54,325.95,326.36,4700.0,325.99,326.54,325.95,326.36,4700.0
2021-04-26 14:05:00,326.29,326.55,326.24,326.5,3062.0,326.29,326.55,326.24,326.5,3062.0
2021-04-26 14:10:00,326.53,327.04,326.53,326.61,1900.0,326.53,327.04,326.53,326.61,1900.0
2021-04-26 14:15:00,326.95,326.95,326.6,326.71,300.0,326.95,326.95,326.6,326.71,300.0
2021-04-26 14:20:00,326.8,327.29,326.8,327.29,717.0,326.8,327.29,326.8,327.29,717.0
2021-04-26 14:25:00,326.98,327.19,326.94,327.07,1238.0,326.98,327.19,326.94,327.07,1238.0
2021-04-26 14:30:00,327.31,327.86,327.26,327.76,3929.0,327.31,327.86,327.26,327.76,3929.0
2021-04-26 14:35:00,327.59,327.59,327.18,327.18,1098.0,327.59,327.59,327.18,327.18,1098.0
2021-04-26 14:40:00,327.19,327.19,327.12,327.12,203.0,327.19,327.19,327.12,327.12,203.0
2021-04-26 14:45:00,327.27,327.3,327.08,327.09,1006.0,327.27,327.3,327.08,327.09,1006.0
2021-04-26 14:50:00,327.18,327.75,326.82,327.75,1195.0,327.18,327.75,326.82,327.75,1195.0
2021-04-26 14:55:00,327.57,327.58,327.27,327.33,834.0,327.57,327.58,327.27,327.33,834.0
2021-04-26 15:00:00,327.43,327.64,327.16,327.64,1121.0,327.43,327.64,327.16,327.64,1121.0
2021-04-26 15:05:00,327.64,328.02,327.64,327.94,600.0,327.64,328.02,327.64,327.94,600.0
2021-04-26 15:10:00,327.86,327.86,327.63,327.78,900.0,327.86,327.86,327.63,327.78,900.0
2021-04-26 15:15:00,327.73,327.83,327.46,327.63,1945.0,327.73,327.83,327.46,327.63,1945.0
2021-04-26 15:20:00,327.54,327.54,326.65,326.73,4139.0,327.54,327.54,326.65,326.73,4139.0
2021-04-26 15:25:00,326.69,326.84,325.89,326.0,4834.0,326.69,326.84,325.89,326.0,4834.0
2021-04-26 15:30:00,326.05,326.44,325.53,326.44,7597.0,326.05,326.44,325.53,326.44,7597.0
2021-04-26 15:35:00,326.43,327.73,326.43,327.52,3057.0,326.43,327.73,326.43,327.52,3057.0
2021-04-26 15:40:00,327.84,328.81,327.74,328.47,10032.0,327.84,328.81,327.74,328.47,10032.0
2021-04-26 15:45:00,328.47,328.56,327.94,327.98,6188.0,328.47,328.56,327.94,327.98,6188.0
2021-04-26 15:50:00,328.12,328.82,328.12,328.47,9656.0,328.12,328.82,328.12,328.47,9656.0
2021-04-26 15:55:00,328.33,328.44,327.85,328.29,17985.0,328.33,328.44,327.85,328.29,17985.0
2021-04-27 09:30:00,329.96,331.61,328.39,330.96,5180.0,329.96,331.61,328.39,330.96,5180.0
2021-04-27 09:35:00,330.96,330.96,330.96,330.96,0.0,330.96,330.96,330.96,330.96,0.0
2021-04-27 09:40:00,330.4,330.99,329.87,330.07,1200.0,330.4,330.99,329.87,330.07,1200.0
2021-04-27 09:45:00,330.63,330.63,329.16,329.31,4272.0,330.63,330.63,329.16,329.31,4272.0
2021-04-27 09:50:00,329.32,330.07,328.73,330.07,2346.0,329.32,330.07,328.73,330.07,2346.0
2021-04-27 09:55:00,330.95,330.95,329.43,329.43,3399.0,330.95,330.95,329.43,329.43,3399.0
2021-04-27 10:00:00,329.46,330.08,329.46,330.0,3636.0,329.46,330.08,329.46,330.0,3636.0
2021-04-27 10:05:00,329.98,330.31,329.23,329.5,3463.0,329.98,330.31,329.23,329.5,3463.0
2021-04-27 10:10:00,329.49,329.71,328.91,329.34,1535.0,329.49,329.71,328.91,329.34,1535.0
2021-04-27 10:15:00,328.96,328.96,328.6,328.6,300.0,328.96,328.96,328.6,328.6,300.0
2021-04-27 10:20:00,328.4,328.46,328.01,328.01,1364.0,328.4,328.46,328.01,328.01,1364.0
2021-04-27 10:25:00,328.01,328.28,328.01,328.12,700.0,328.01,328.28,328.01,328.12,700.0
2021-04-27 10:30:00,328.28,329.05,328.28,328.87,1607.0,328.28,329.05,328.28,328.87,1607.0
2021-04-27 10:35:00,328.89,328.89,328.4,328.74,2400.0,328.89,328.89,328.4,328.74,2400.0
2021-04-27 10:40:00,328.6,329.3,328.52,329.25,1763.0,328.6,329.3,328.52,329.25,1763.0
2021-04-27 10:45:00,329.22,329.35,328.99,329.34,6116.0,329.22,329.35,328.99,329.34,6116.0
2021-04-27 10:50:00,329.31,329.63,329.22,329.63,1700.0,329.31,329.63,329.22,329.63,1700.0
2021-04-27 10:55:00,329.71,329.72,328.82,328.82,3523.0,329.71,329.72,328.82,328.82,3523.0
2021-04-27 11:00:00,328.78,329.08,328.46,328.47,3057.0,328.78,329.08,328.46,328.47,3057.0
2021-04-27 11:05:00,328.86,328.86,328.86,328.86,200.0,328.86,328.86,328.86,328.86,200.0
2021-04-27 11:10:00,328.68,328.92,328.66,328.7,1200.0,328.68,328.92,328.66,328.7,1200.0
2021-04-27 11:15:00,328.89,329.15,328.81,329.15,3200.0,328.89,329.15,328.81,329.15,3200.0
2021-04-27 11:20:00,329.23,329.32,328.98,328.99,1462.0,329.23,329.32,328.98,328.99,1462.0
2021-04-27 11:25:00,329.0,329.1,328.99,329.1,300.0,329.0,329.1,328.99,329.1,300.0
2021-04-27 11:30:00,329.12,329.22,328.78,329.22,2000.0,329.12,329.22,328.78,329.22,2000.0
2021-04-27 11:35:00,329.07,329.28,328.95,328.96,1513.0,329.07,329.28,328.95,328.96,1513.0
2021-04-27 11:40:00,328.81,329.28,328.81,329.22,700.0,328.81,329.28,328.81,329.22,700.0
2021-04-27 11:45:00,329.23,329.23,328.54,328.81,2800.0,329.23,329.23,328.54,328.81,2800.0
2021-04-27 11:50:00,329.15,329.15,329.15,329.15,100.0,329.15,329.15,329.15,329.15,100.0
2021-04-27 11:55:00,329.18,329.38,329.15,329.38,1300.0,329.18,329.38,329.15,329.38,1300.0
2021-04-27 12:00:00,329.4,329.5,329.29,329.5,5012.0,329.4,329.5,329.29,329.5,5012.0
2021-04-27 12:05:00,329.33,329.4,329.1,329.1,900.0,329.33,329.4,329.1,329.1,900.0
2021-04-27 12:10:00,329.16,329.7,329.11,329.64,1400.0,329.16,329.7,329.11,329.64,1400.0
2021-04-27 12:15:00,329.73,329.73,329.64,329.64,1100.0,329.73,329.73,329.64,329.64,1100.0
2021-04-27 12:20:00,329.56,329.77,329.43,329.77,2764.0,329.56,329.77,329.43,329.77,2764.0
2021-04-27 12:25:00,329.73,329.84,329.72,329.8,400.0,329.73,329.84,329.72,329.8,400.0
2021-04-27 12:30:00,329.92,329.93,329.8,329.92,404.0,329.92,329.93,329.8,329.92,404.0
2021-04-27 12:35:00,329.95,329.96,329.35,329.54,2973.0,329.95,329.96,329.35,329.54,2973.0
2021-04-27 12:40:00,329.42,329.42,329.19,329.2,700.0,329.42,329.42,329.19,329.2,700.0
2021-04-27 12:45:00,329.09,329.19,329.08,329.09,1398.0,329.09,329.19,329.08,329.09,1398.0
2021-04-27 12:50:00,328.96,329.08,328.76,328.81,1890.0,328.96,329.08,328.76,328.81,1890.0
2021-04-27 12:55:00,328.8,328.89,328.37,328.37,1600.0,328.8,328.89,328.37,328.37,1600.0
2021-04-27 13:00:00,328.34,328.66,328.34,328.56,1500.0,328.34,328.66,328.34,328.56,1500.0
2021-04-27 13:05:00,328.56,329.31,328.56,329.31,3184.0,328.56,329.31,328.56,329.31,3184.0
2021-04-27 13:10:00,329.19,329.71,329.1,329.26,2900.0,329.19,329.71,329.1,329.26,2900.0
2021-04-27 13:15:00,329.16,329.27,329.11,329.27,911.0,329.16,329.27,329.11,329.27,911.0
2021-04-27 13:20:00,329.27,329.42,329.22,329.42,1700.0,329.27,329.42,329.22,329.42,1700.0
2021-04-27 13:25:00,329.26,329.5,329.22,329.36,2606.0,329.26,329.5,329.22,329.36,2606.0
2021-04-27 13:30:00,329.42,329.57,329.21,329.5,3304.0,329.42,329.57,329.21,329.5,3304.0
2021-04-27 13:35:00,329.5,329.69,329.42,329.64,2713.0,329.5,329.69,329.42,329.64,2713.0
2021-04-27 13:40:00,329.72,329.99,329.66,329.79,2000.0,329.72,329.99,329.66,329.79,2000.0
2021-04-27 13:45:00,329.66,329.87,329.2,329.56,14126.0,329.66,329.87,329.2,329.56,14126.0
2021-04-27 13:50:00,329.51,329.87,329.51,329.66,1504.0,329.51,329.87,329.51,329.66,1504.0
2021-04-27 13:55:00,329.87,331.12,329.67,331.06,19901.0,329.87,331.12,329.67,331.06,19901.0
2021-04-27 14:00:00,331.02,331.12,330.38,330.38,3184.0,331.02,331.12,330.38,330.38,3184.0
2021-04-27 14:05:00,330.38,330.46,330.24,330.37,2908.0,330.38,330.46,330.24,330.37,2908.0
2021-04-27 14:10:00,330.28,330.57,330.21,330.48,2000.0,330.28,330.57,330.21,330.48,2000.0
2021-04-27 14:15:00,330.55,330.57,330.45,330.46,900.0,330.55,330.57,330.45,330.46,900.0
2021-04-27 14:20:00,330.56,330.9,330.46,330.9,2800.0,330.56,330.9,330.46,330.9,2800.0
2021-04-27 14:25:00,330.77,330.83,330.73,330.75,2200.0,330.77,330.83,330.73,330.75,2200.0
2021-04-27 14:30:00,330.75,330.75,329.96,330.02,7443.0,330.75,330.75,329.96,330.02,7443.0
2021-04-27 14:35:00,330.03,330.44,330.03,330.44,2900.0,330.03,330.44,330.03,330.44,2900.0
2021-04-27 14:40:00,330.59,330.6,330.51,330.52,1900.0,330.59,330.6,330.51,330.52,1900.0
2021-04-27 14:45:00,330.52,330.65,330.52,330.57,2200.0,330.52,330.65,330.52,330.57,2200.0
2021-04-27 14:50:00,330.43,330.59,330.0,330.35,1903.0,330.43,330.59,330.0,330.35,1903.0
2021-04-27 14:55:00,330.26,330.34,330.19,330.22,535.0,330.26,330.34,330.19,330.22,535.0
2021-04-27 15:00:00,330.11,330.33,329.91,330.03,1200.0,330.11,330.33,329.91,330.03,1200.0
2021-04-27 15:05:00,330.01,330.01,329.73,330.0,1700.0,330.01,330.01,329.73,330.0,1700.0
2021-04-27 15:10:00,329.67,330.04,329.67,330.04,1800.0,329.67,330.04,329.67,330.04,1800.0
2021-04-27 15:15:00,330.03,330.6,329.98,330.24,9801.0,330.03,330.6,329.98,330.24,9801.0
2021-04-27 15:20:00,330.3,330.3,329.83,329.9,5589.0,330.3,330.3,329.83,329.9,5589.0
2021-04-27 15:25:00,329.94,329.94,329.82,329.82,600.0,329.94,329.94,329.82,329.82,600.0
2021-04-27 15:30:00,329.75,329.76,329.37,329.55,3600.0,329.75,329.76,329.37,329.55,3600.0
2021-04-27 15:35:00,329.73,329.78,329.54,329.78,1302.0,329.73,329.78,329.54,329.78,1302.0
2021-04-27 15:40:00,329.78,329.78,329.18,329.2,1800.0,329.78,329.78,329.18,329.2,1800.0
2021-04-27 15:45:00,329.21,329.48,329.2,329.23,3200.0,329.21,329.48,329.2,329.23,3200.0
2021-04-27 15:50:00,329.33,329.46,329.12,329.32,6181.0,329.33,329.46,329.12,329.32,6181.0
2021-04-27 15:55:00,329.42,329.72,328.89,328.89,20893.0,329.42,329.72,328.89,328.89,20893.0
2021-04-28 09:30:00,329.88,329.88,327.15,328.19,4803.0,329.88,329.88,327.15,328.19,4803.0
2021-04-28 09:35:00,328.17,328.94,327.94,328.2,900.0,328.17,328.94,327.94,328.2,900.0
2021-04-28 09:40:00,327.75,328.19,327.48,327.55,3464.0,327.75,328.19,327.48,327.55,3464.0
2021-04-28 09:45:00,327.88,327.88,327.06,327.06,800.0,327.88,327.88,327.06,327.06,800.0
2021-04-28 09:50:00,327.39,327.72,327.39,327.56,400.0,327.39,327.72,327.39,327.56,400.0
2021-04-28 09:55:00,327.46,327.61,327.0,327.61,2100.0,327.46,327.61,327.0,327.61,2100.0
2021-04-28 10:00:00,328.03,328.29,328.02,328.27,1200.0,328.03,328.29,328.02,328.27,1200.0
2021-04-28 10:05:00,328.3,328.62,328.15,328.16,2100.0,328.3,328.62,328.15,328.16,2100.0
2021-04-28 10:10:00,328.38,328.99,328.38,328.98,1300.0,328.38,328.99,328.38,328.98,1300.0
2021-04-28 10:15:00,328.92,329.13,328.92,329.06,825.0,328.92,329.13,328.92,329.06,825.0
2021-04-28 10:20:00,329.42,329.49,329.16,329.49,364.0,329.42,329.49,329.16,329.49,364.0
2021-04-28 10:25:00,329.55,329.61,329.55,329.61,200.0,329.55,329.61,329.55,329.61,200.0
2021-04-28 10:30:00,329.63,330.33,329.62,329.93,2985.0,329.63,330.33,329.62,329.93,2985.0
2021-04-28 10:35:00,329.93,330.43,329.85,330.34,2113.0,329.93,330.43,329.85,330.34,2113.0
2021-04-28 10:40:00,330.37,330.69,330.0,330.2,2305.0,330.37,330.69,330.0,330.2,2305.0
2021-04-28 10:45:00,330.43,330.99,330.43,330.81,1400.0,330.43,330.99,330.43,330.81,1400.0
2021-04-28 10:50:00,330.71,330.91,330.11,330.18,5900.0,330.71,330.91,330.11,330.18,5900.0
2021-04-28 10:55:00,330.19,330.19,329.72,329.93,750.0,330.19,330.19,329.72,329.93,750.0
2021-04-28 11:00:00,330.29,330.29,329.5,329.59,3246.0,330.29,330.29,329.5,329.59,3246.0
2021-04-28 11:05:00,329.71,330.19,329.71,330.19,703.0,329.71,330.19,329.71,330.19,703.0
2021-04-28 11:10:00,330.17,330.54,330.16,330.23,1300.0,330.17,330.54,330.16,330.23,1300.0
2021-04-28 11:15:00,330.16,330.2,330.11,330.11,880.0,330.16,330.2,330.11,330.11,880.0
2021-04-28 11:20:00,330.0,330.15,329.94,329.94,800.0,330.0,330.15,329.94,329.94,800.0
2021-04-28 11:25:00,330.09,330.09,329.55,329.55,1400.0,330.09,330.09,329.55,329.55,1400.0
2021-04-28 11:30:00,329.86,329.86,329.2,329.63,2900.0,329.86,329.86,329.2,329.63,2900.0
2021-04-28 11:35:00,329.55,329.72,329.36,329.72,659.0,329.55,329.72,329.36,329.72,659.0
2021-04-28 11:40:00,329.64,329.91,329.64,329.78,1843.0,329.64,329.91,329.64,329.78,1843.0
2021-04-28 11:45:00,329.78,329.78,329.78,329.78,0.0,329.78,329.78,329.78,329.78,0.0
2021-04-28 11:50:00,329.68,329.68,329.68,329.68,100.0,329.68,329.68,329.68,329.68,100.0
2021-04-28 11:55:00,329.53,329.63,328.81,328.81,1100.0,329.53,329.63,328.81,328.81,1100.0
2021-04-28 12:00:00,328.66,328.69,327.99,328.37,8514.0,328.66,328.69,327.99,328.37,8514.0
2021-04-28 12:05:00,328.54,328.56,328.15,328.35,1803.0,328.54,328.56,328.15,328.35,1803.0
2021-04-28 12:10:00,328.35,329.07,328.35,328.57,2058.0,328.35,329.07,328.35,328.57,2058.0
2021-04-28 12:15:00,328.53,328.87,328.53,328.69,1400.0,328.53,328.87,328.53,328.69,1400.0
2021-04-28 12:20:00,328.72,329.03,328.72,328.85,674.0,328.72,329.03,328.72,328.85,674.0
2021-04-28 12:25:00,328.83,329.0,328.81,329.0,701.0,328.83,329.0,328.81,329.0,701.0
2021-04-28 12:30:00,328.86,328.86,328.48,328.48,300.0,328.86,328.86,328.48,328.48,300.0
2021-04-28 12:35:00,328.69,328.99,328.53,328.95,1139.0,328.69,328.99,328.53,328.95,1139.0
2021-04-28 12:40:00,328.69,328.85,328.22,328.37,1500.0,328.69,328.85,328.22,328.37,1500.0
2021-04-28 12:45:00,328.24,328.59,328.24,328.59,1000.0,328.24,328.59,328.24,328.59,1000.0
2021-04-28 12:50:00,328.96,328.96,328.73,328.73,580.0,328.96,328.96,328.73,328.73,580.0
2021-04-28 12:55:00,328.67,328.67,328.51,328.51,200.0,328.67,328.67,328.51,328.51,200.0
2021-04-28 13:00:00,328.65,328.65,328.49,328.59,600.0,328.65,328.65,328.49,328.59,600.0
2021-04-28 13:05:00,328.62,328.62,328.62,328.62,200.0,328.62,328.62,328.62,328.62,200.0
2021-04-28 13:10:00,328.66,328.87,328.62,328.87,1350.0,328.66,328.87,328.62,328.87,1350.0
2021-04-28 13:15:00,328.93,329.12,328.93,329.12,359.0,328.93,329.12,328.93,329.12,359.0
2021-04-28 13:20:00,329.11,329.11,329.0,329.0,500.0,329.11,329.11,329.0,329.0,500.0
2021-04-28 13:25:00,329.04,329.04,329.0,329.0,300.0,329.04,329.04,329.0,329.0,300.0
2021-04-28 13:30:00,328.97,329.06,328.96,328.96,600.0,328.97,329.06,328.96,328.96,600.0
2021-04-28 13:35:00,328.95,328.96,328.92,328.92,400.0,328.95,328.96,328.92,328.92,400.0
2021-04-28 13:40:00,328.88,329.01,328.84,328.97,1200.0,328.88,329.01,328.84,328.97,1200.0
2021-04-28 13:45:00,328.88,328.88,328.45,328.66,1900.0,328.88,328.88,328.45,328.66,1900.0
2021-04-28 13:50:00,328.52,328.52,328.52,328.52,200.0,328.52,328.52,328.52,328.52,200.0
2021-04-28 13:55:00,328.17,328.17,327.72,327.72,1100.0,328.17,328.17,327.72,327.72,1100.0
2021-04-28 14:00:00,327.85,328.35,327.75,327.87,1793.0,327.85,328.35,327.75,327.87,1793.0
2021-04-28 14:05:00,328.07,328.07,327.76,327.76,900.0,328.07,328.07,327.76,327.76,900.0
2021-04-28 14:10:00,327.68,327.69,327.05,327.43,3310.0,327.68,327.69,327.05,327.43,3310.0
2021-04-28 14:15:00,327.56,327.76,327.43,327.52,1000.0,327.56,327.76,327.43,327.52,1000.0
2021-04-28 14:20:00,327.55,327.55,327.51,327.51,390.0,327.55,327.55,327.51,327.51,390.0
2021-04-28 14:25:00,327.47,327.56,327.17,327.46,1400.0,327.47,327.56,327.17,327.46,1400.0
2021-04-28 14:30:00,327.34,327.34,326.37,326.84,3633.0,327.34,327.34,326.37,326.84,3633.0
2021-04-28 14:35:00,326.88,327.25,326.46,327.25,9571.0,326.88,327.25,326.46,327.25,9571.0
2021-04-28 14:40:00,327.1,327.51,327.1,327.38,2000.0,327.1,327.51,327.1,327.38,2000.0
2021-04-28 14:45:00,327.65,327.71,327.02,327.02,2600.0,327.65,327.71,327.02,327.02,2600.0
2021-04-28 14:50:00,326.93,327.18,326.76,327.1,1700.0,326.93,327.18,326.76,327.1,1700.0
2021-04-28 14:55:00,327.03,327.17,326.64,326.84,2700.0,327.03,327.17,326.64,326.84,2700.0
2021-04-28 15:00:00,327.08,327.14,326.94,327.14,1200.0,327.08,327.14,326.94,327.14,1200.0
2021-04-28 15:05:00,326.98,327.42,326.81,327.32,2800.0,326.98,327.42,326.81,327.32,2800.0
2021-04-28 15:10:00,327.19,327.19,326.41,326.8,5668.0,327.19,327.19,326.41,326.8,5668.0
2021-04-28 15:15:00,326.89,327.09,326.81,326.81,943.0,326.89,327.09,326.81,326.81,943.0
2021-04-28 15:20:00,326.74,327.02,326.71,327.02,1200.0,326.74,327.02,326.71,327.02,1200.0
2021-04-28 15:25:00,327.18,327.18,327.18,327.18,200.0,327.18,327.18,327.18,327.18,200.0
2021-04-28 15:30:00,327.37,327.37,327.09,327.09,1419.0,327.37,327.37,327.09,327.09,1419.0
2021-04-28 15:35:00,327.4,327.87,327.4,327.65,1314.0,327.4,327.87,327.4,327.65,1314.0
2021-04-28 15:40:00,327.38,327.79,327.38,327.56,2900.0,327.38,327.79,327.38,327.56,2900.0
2021-04-28 15:45:00,327.6,327.69,327.28,327.29,1753.0,327.6,327.69,327.28,327.29,1753.0
2021-04-28 15:50:00,327.23,327.23,326.79,327.03,3520.0,327.23,327.23,326.79,327.03,3520.0
2021-04-28 15:55:00,327.11,327.21,326.55,327.07,15475.0,327.11,327.21,326.55,327.07,15475.0
2021-04-29 09:30:00,329.65,329.83,329.09,329.83,4056.0,329.65,329.83,329.09,329.83,4056.0
2021-04-29 09:35:00,330.48,330.99,330.1,330.41,6500.0,330.48,330.99,330.1,330.41,6500.0
2021-04-29 09:40:00,330.93,331.29,329.19,329.19,3377.0,330.93,331.29,329.19,329.19,3377.0
2021-04-29 09:45:00,329.18,329.79,328.89,329.77,1915.0,329.18,329.79,328.89,329.77,1915.0
2021-04-29 09:50:00,329.51,329.51,328.82,329.0,4220.0,329.51,329.51,328.82,329.0,4220.0
2021-04-29 09:55:00,329.05,329.5,329.05,329.24,2434.0,329.05,329.5,329.05,329.24,2434.0
2021-04-29 10:00:00,329.04,329.2,328.73,328.85,1600.0,329.04,329.2,328.73,328.85,1600.0
2021-04-29 10:05:00,329.2,329.33,328.82,329.23,1000.0,329.2,329.33,328.82,329.23,1000.0
2021-04-29 10:10:00,329.03,329.56,328.74,329.11,3811.0,329.03,329.56,328.74,329.11,3811.0
2021-04-29 10:15:00,329.03,329.27,328.01,328.04,5566.0,329.03,329.27,328.01,328.04,5566.0
2021-04-29 10:20:00,328.05,328.14,327.31,327.99,6065.0,328.05,328.14,327.31,327.99,6065.0
2021-04-29 10:25:00,327.99,328.0,327.36,327.57,6200.0,327.99,328.0,327.36,327.57,6200.0
2021-04-29 10:30:00,327.43,328.25,327.41,328.25,3051.0,327.43,328.25,327.41,328.25,3051.0
2021-04-29 10:35:00,327.75,327.89,327.39,327.88,1704.0,327.75,327.89,327.39,327.88,1704.0
2021-04-29 10:40:00,327.64,327.93,327.53,327.79,2600.0,327.64,327.93,327.53,327.79,2600.0
2021-04-29 10:45:00,327.93,328.31,327.66,327.67,7560.0,327.93,328.31,327.66,327.67,7560.0
2021-04-29 10:50:00,327.67,327.88,327.35,327.5,3524.0,327.67,327.88,327.35,327.5,3524.0
2021-04-29 10:55:00,327.39,329.38,327.11,329.18,9977.0,327.39,329.38,327.11,329.18,9977.0
2021-04-29 11:00:00,329.38,329.38,328.96,329.21,600.0,329.38,329.38,328.96,329.21,600.0
2021-04-29 11:05:00,329.34,329.82,329.19,329.82,6499.0,329.34,329.82,329.19,329.82,6499.0
2021-04-29 11:10:00,329.72,329.95,329.54,329.54,1710.0,329.72,329.95,329.54,329.54,1710.0
2021-04-29 11:15:00,329.36,329.38,328.93,328.93,1730.0,329.36,329.38,328.93,328.93,1730.0
2021-04-29 11:20:00,329.1,329.11,328.72,328.82,1300.0,329.1,329.11,328.72,328.82,1300.0
2021-04-29 11:25:00,328.98,329.23,328.61,329.03,2775.0,328.98,329.23,328.61,329.03,2775.0
2021-04-29 11:30:00,329.18,329.46,328.81,329.05,13043.0,329.18,329.46,328.81,329.05,13043.0
2021-04-29 11:35:00,329.06,329.11,328.65,329.04,1200.0,329.06,329.11,328.65,329.04,1200.0
2021-04-29 11:40:00,329.0,329.14,328.91,329.14,643.0,329.0,329.14,328.91,329.14,643.0
2021-04-29 11:45:00,329.12,329.25,328.9,329.17,1357.0,329.12,329.25,328.9,329.17,1357.0
2021-04-29 11:50:00,329.04,329.36,328.94,328.94,1000.0,329.04,329.36,328.94,328.94,1000.0
2021-04-29 11:55:00,328.79,328.9,327.39,327.39,3839.0,328.79,328.9,327.39,327.39,3839.0
2021-04-29 12:00:00,327.38,327.68,327.0,327.06,4818.0,327.38,327.68,327.0,327.06,4818.0
2021-04-29 12:05:00,326.98,326.98,326.42,326.48,1800.0,326.98,326.98,326.42,326.48,1800.0
2021-04-29 12:10:00,326.57,327.05,326.57,327.05,2600.0,326.57,327.05,326.57,327.05,2600.0
2021-04-29 12:15:00,327.16,327.16,326.69,326.86,711.0,327.16,327.16,326.69,326.86,711.0
2021-04-29 12:20:00,326.68,326.95,326.55,326.95,915.0,326.68,326.95,326.55,326.95,915.0
2021-04-29 12:25:00,326.83,326.83,326.42,326.82,1182.0,326.83,326.83,326.42,326.82,1182.0
2021-04-29 12:30:00,326.62,327.26,326.59,327.26,1200.0,326.62,327.26,326.59,327.26,1200.0
2021-04-29 12:35:00,327.25,327.25,327.03,327.03,330.0,327.25,327.25,327.03,327.03,330.0
2021-04-29 12:40:00,326.93,327.12,326.66,327.08,5570.0,326.93,327.12,326.66,327.08,5570.0
2021-04-29 12:45:00,327.23,327.23,327.23,327.23,200.0,327.23,327.23,327.23,327.23,200.0
2021-04-29 12:50:00,327.65,327.97,327.38,327.85,2507.0,327.65,327.97,327.38,327.85,2507.0
2021-04-29 12:55:00,327.83,327.83,327.76,327.76,300.0,327.83,327.83,327.76,327.76,300.0
2021-04-29 13:00:00,327.68,327.92,327.62,327.62,1927.0,327.68,327.92,327.62,327.62,1927.0
2021-04-29 13:05:00,327.9,327.92,327.9,327.92,200.0,327.9,327.92,327.9,327.92,200.0
2021-04-29 13:10:00,328.01,328.01,327.9,327.9,400.0,328.01,328.01,327.9,327.9,400.0
2021-04-29 13:15:00,327.9,328.05,327.9,328.05,200.0,327.9,328.05,327.9,328.05,200.0
2021-04-29 13:20:00,327.93,327.93,327.93,327.93,200.0,327.93,327.93,327.93,327.93,200.0
2021-04-29 13:25:00,328.23,328.23,327.75,327.91,1200.0,328.23,328.23,327.75,327.91,1200.0
2021-04-29 13:30:00,327.88,328.23,327.88,328.23,1941.0,327.88,328.23,327.88,328.23,1941.0
2021-04-29 13:35:00,328.44,328.44,328.06,328.06,1200.0,328.44,328.44,328.06,328.06,1200.0
2021-04-29 13:40:00,327.87,328.23,327.78,328.22,2425.0,327.87,328.23,327.78,328.22,2425.0
2021-04-29 13:45:00,328.47,328.47,328.47,328.47,100.0,328.47,328.47,328.47,328.47,100.0
2021-04-29 13:50:00,328.55,328.67,328.4,328.67,400.0,328.55,328.67,328.4,328.67,400.0
2021-04-29 13:55:00,328.67,328.73,328.5,328.52,721.0,328.67,328.73,328.5,328.52,721.0
2021-04-29 14:00:00,328.33,328.59,328.33,328.59,500.0,328.33,328.59,328.33,328.59,500.0
2021-04-29 14:05:00,328.78,329.23,328.78,329.23,1100.0,328.78,329.23,328.78,329.23,1100.0
2021-04-29 14:10:00,329.25,329.42,329.1,329.37,6195.0,329.25,329.42,329.1,329.37,6195.0
2021-04-29 14:15:00,329.47,329.6,328.88,329.6,4406.0,329.47,329.6,328.88,329.6,4406.0
2021-04-29 14:20:00,329.42,329.75,329.42,329.75,2400.0,329.42,329.75,329.42,329.75,2400.0
2021-04-29 14:25:00,329.79,329.79,329.45,329.64,1300.0,329.79,329.79,329.45,329.64,1300.0
2021-04-29 14:30:00,329.78,329.85,329.62,329.62,2900.0,329.78,329.85,329.62,329.62,2900.0
2021-04-29 14:35:00,329.71,329.77,329.36,329.44,1900.0,329.71,329.77,329.36,329.44,1900.0
2021-04-29 14:40:00,329.44,329.54,329.31,329.37,800.0,329.44,329.54,329.31,329.37,800.0
2021-04-29 14:45:00,329.49,329.87,329.1,329.31,9824.0,329.49,329.87,329.1,329.31,9824.0
2021-04-29 14:50:00,329.31,329.43,329.13,329.24,2300.0,329.31,329.43,329.13,329.24,2300.0
2021-04-29 14:55:00,329.22,329.29,329.1,329.1,1700.0,329.22,329.29,329.1,329.1,1700.0
2021-04-29 15:00:00,329.26,329.35,329.16,329.21,1300.0,329.26,329.35,329.16,329.21,1300.0
2021-04-29 15:05:00,329.15,329.47,329.05,329.06,1400.0,329.15,329.47,329.05,329.06,1400.0
2021-04-29 15:10:00,329.03,329.14,329.03,329.03,509.0,329.03,329.14,329.03,329.03,509.0
2021-04-29 15:15:00,329.11,329.11,328.67,328.67,965.0,329.11,329.11,328.67,328.67,965.0
2021-04-29 15:20:00,328.64,328.72,328.37,328.39,1924.0,328.64,328.72,328.37,328.39,1924.0
2021-04-29 15:25:00,328.24,328.74,328.23,328.62,2900.0,328.24,328.74,328.23,328.62,2900.0
2021-04-29 15:30:00,328.54,329.06,328.53,328.97,3579.0,328.54,329.06,328.53,328.97,3579.0
2021-04-29 15:35:00,329.17,329.17,328.28,328.5,1448.0,329.17,329.17,328.28,328.5,1448.0
2021-04-29 15:40:00,328.37,328.56,328.06,328.55,2712.0,328.37,328.56,328.06,328.55,2712.0
2021-04-29 15:45:00,328.46,329.2,328.46,328.74,3108.0,328.46,329.2,328.46,328.74,3108.0
2021-04-29 15:50:00,328.93,329.03,328.58,328.9,6789.0,328.93,329.03,328.58,328.9,6789.0
2021-04-29 15:55:00,328.83,329.07,328.42,328.65,13336.0,328.83,329.07,328.42,328.65,13336.0
2021-04-30 09:30:00,327.93,328.56,327.93,328.19,4671.0,327.93,328.56,327.93,328.19,4671.0
2021-04-30 09:35:00,328.19,331.84,328.18,331.0,12589.0,328.19,331.84,328.18,331.0,12589.0
2021-04-30 09:40:00,331.0,333.34,330.95,332.27,9883.0,331.0,333.34,330.95,332.27,9883.0
2021-04-30 09:45:00,332.33,333.86,332.33,333.86,4851.0,332.33,333.86,332.33,333.86,4851.0
2021-04-30 09:50:00,333.86,333.86,332.7,332.79,11352.0,333.86,333.86,332.7,332.79,11352.0
2021-04-30 09:55:00,332.92,333.28,332.65,332.8,1500.0,332.92,333.28,332.65,332.8,1500.0
2021-04-30 10:00:00,332.46,332.86,331.75,331.92,8488.0,332.46,332.86,331.75,331.92,8488.0
2021-04-30 10:05:00,331.59,331.59,330.5,330.72,4606.0,331.59,331.59,330.5,330.72,4606.0
2021-04-30 10:10:00,330.76,332.42,330.6,332.42,9651.0,330.76,332.42,330.6,332.42,9651.0
2021-04-30 10:15:00,332.41,332.46,331.91,332.11,9195.0,332.41,332.46,331.91,332.11,9195.0
2021-04-30 10:20:00,332.1,332.12,330.44,330.57,2855.0,332.1,332.12,330.44,330.57,2855.0
2021-04-30 10:25:00,330.33,330.45,330.21,330.23,1100.0,330.33,330.45,330.21,330.23,1100.0
2021-04-30 10:30:00,330.01,330.82,330.01,330.03,1700.0,330.01,330.82,330.01,330.03,1700.0
2021-04-30 10:35:00,329.83,329.83,328.33,328.53,2300.0,329.83,329.83,328.33,328.53,2300.0
2021-04-30 10:40:00,328.32,328.4,327.83,328.28,3350.0,328.32,328.4,327.83,328.28,3350.0
2021-04-30 10:45:00,327.94,328.05,327.88,327.88,524.0,327.94,328.05,327.88,327.88,524.0
2021-04-30 10:50:00,327.64,327.93,327.57,327.8,2131.0,327.64,327.93,327.57,327.8,2131.0
2021-04-30 10:55:00,328.02,328.15,327.81,327.99,1000.0,328.02,328.15,327.81,327.99,1000.0
2021-04-30 11:00:00,327.59,327.59,327.13,327.24,800.0,327.59,327.59,327.13,327.24,800.0
2021-04-30 11:05:00,327.58,327.64,326.77,327.1,3959.0,327.58,327.64,326.77,327.1,3959.0
2021-04-30 11:10:00,326.88,327.77,326.88,326.96,4302.0,326.88,327.77,326.88,326.96,4302.0
2021-04-30 11:15:00,326.98,326.98,326.66,326.79,3234.0,326.98,326.98,326.66,326.79,3234.0
2021-04-30 11:20:00,326.79,327.13,326.79,327.11,400.0,326.79,327.13,326.79,327.11,400.0
2021-04-30 11:25:00,327.01,327.01,326.79,326.98,1300.0,327.01,327.01,326.79,326.98,1300.0
2021-04-30 11:30:00,327.1,327.32,326.96,327.08,1109.0,327.1,327.32,326.96,327.08,1109.0
2021-04-30 11:35:00,326.91,327.33,326.74,326.81,2169.0,326.91,327.33,326.74,326.81,2169.0
2021-04-30 11:40:00,326.74,326.97,326.39,326.97,3446.0,326.74,326.97,326.39,326.97,3446.0
2021-04-30 11:45:00,326.92,327.4,326.77,327.4,1000.0,326.92,327.4,326.77,327.4,1000.0
2021-04-30 11:50:00,327.47,327.47,327.05,327.25,1100.0,327.47,327.47,327.05,327.25,1100.0
2021-04-30 11:55:00,327.47,327.69,327.14,327.39,1948.0,327.47,327.69,327.14,327.39,1948.0
2021-04-30 12:00:00,327.56,327.6,327.4,327.6,845.0,327.56,327.6,327.4,327.6,845.0
2021-04-30 12:05:00,327.61,327.62,327.3,327.32,2234.0,327.61,327.62,327.3,327.32,2234.0
2021-04-30 12:10:00,327.62,327.82,327.43,327.61,1700.0,327.62,327.82,327.43,327.61,1700.0
2021-04-30 12:15:00,327.57,328.42,327.55,328.38,3100.0,327.57,328.42,327.55,328.38,3100.0
2021-04-30 12:20:00,328.53,328.84,328.19,328.19,1401.0,328.53,328.84,328.19,328.19,1401.0
2021-04-30 12:25:00,327.9,328.06,327.89,328.06,394.0,327.9,328.06,327.89,328.06,394.0
2021-04-30 12:30:00,328.24,328.46,328.04,328.31,1032.0,328.24,328.46,328.04,328.31,1032.0
2021-04-30 12:35:00,328.42,328.43,327.85,327.85,2204.0,328.42,328.43,327.85,327.85,2204.0
2021-04-30 12:40:00,327.86,328.39,327.86,328.39,2143.0,327.86,328.39,327.86,328.39,2143.0
2021-04-30 12:45:00,328.36,328.4,328.12,328.37,1300.0,328.36,328.4,328.12,328.37,1300.0
2021-04-30 12:50:00,328.53,328.53,327.86,328.23,1400.0,328.53,328.53,327.86,328.23,1400.0
2021-04-30 12:55:00,328.18,328.67,328.04,328.67,1151.0,328.18,328.67,328.04,328.67,1151.0
2021-04-30 13:00:00,328.69,328.78,328.69,328.72,1100.0,328.69,328.78,328.69,328.72,1100.0
2021-04-30 13:05:00,328.72,328.73,328.41,328.73,500.0,328.72,328.73,328.41,328.73,500.0
2021-04-30 13:10:00,328.61,328.69,328.47,328.47,1800.0,328.61,328.69,328.47,328.47,1800.0
2021-04-30 13:15:00,328.5,328.51,328.3,328.3,300.0,328.5,328.51,328.3,328.3,300.0
2021-04-30 13:20:00,328.34,328.49,328.1,328.49,500.0,328.34,328.49,328.1,328.49,500.0
2021-04-30 13:25:00,328.64,328.9,328.53,328.64,1834.0,328.64,328.9,328.53,328.64,1834.0
2021-04-30 13:30:00,328.66,328.67,328.66,328.66,100.0,328.66,328.67,328.66,328.66,100.0
2021-04-30 13:35:00,329.09,329.12,328.98,329.1,3017.0,329.09,329.12,328.98,329.1,3017.0
2021-04-30 13:40:00,329.21,329.21,329.11,329.14,981.0,329.21,329.21,329.11,329.14,981.0
2021-04-30 13:45:00,328.94,328.94,328.6,328.6,2446.0,328.94,328.94,328.6,328.6,2446.0
2021-04-30 13:50:00,328.39,328.45,328.32,328.34,500.0,328.39,328.45,328.32,328.34,500.0
2021-04-30 13:55:00,328.61,328.61,328.54,328.54,550.0,328.61,328.61,328.54,328.54,550.0
2021-04-30 14:00:00,328.51,328.51,328.23,328.23,400.0,328.51,328.51,328.23,328.23,400.0
2021-04-30 14:05:00,328.39,328.57,328.39,328.48,402.0,328.39,328.57,328.39,328.48,402.0
2021-04-30 14:10:00,328.58,328.95,328.58,328.95,300.0,328.58,328.95,328.58,328.95,300.0
2021-04-30 14:15:00,328.91,329.14,328.91,329.14,503.0,328.91,329.14,328.91,329.14,503.0
2021-04-30 14:20:00,328.92,329.1,328.9,329.08,600.0,328.92,329.1,328.9,329.08,600.0
2021-04-30 14:25:00,329.18,329.18,328.95,328.95,400.0,329.18,329.18,328.95,328.95,400.0
2021-04-30 14:30:00,329.12,329.55,329.12,329.55,883.0,329.12,329.55,329.12,329.55,883.0
2021-04-30 14:35:00,329.88,329.89,329.41,329.41,900.0,329.88,329.89,329.41,329.41,900.0
2021-04-30 14:40:00,329.5,329.62,329.25,329.62,400.0,329.5,329.62,329.25,329.62,400.0
2021-04-30 14:45:00,329.45,329.53,329.45,329.53,300.0,329.45,329.53,329.45,329.53,300.0
2021-04-30 14:50:00,329.23,329.49,329.23,329.49,500.0,329.23,329.49,329.23,329.49,500.0
2021-04-30 14:55:00,329.66,330.01,329.66,330.01,808.0,329.66,330.01,329.66,330.01,808.0
2021-04-30 15:00:00,329.79,330.01,329.66,329.72,2404.0,329.79,330.01,329.66,329.72,2404.0
2021-04-30 15:05:00,329.11,329.54,328.95,329.54,1300.0,329.11,329.54,328.95,329.54,1300.0
2021-04-30 15:10:00,329.34,329.56,329.12,329.12,1445.0,329.34,329.56,329.12,329.12,1445.0
2021-04-30 15:15:00,329.11,329.12,328.62,328.68,1300.0,329.11,329.12,328.62,328.68,1300.0
2021-04-30 15:20:00,328.72,328.8,328.72,328.73,300.0,328.72,328.8,328.72,328.73,300.0
2021-04-30 15:25:00,328.59,329.27,328.57,329.1,1700.0,328.59,329.27,328.57,329.1,1700.0
2021-04-30 15:30:00,329.12,329.22,328.92,329.19,2396.0,329.12,329.22,328.92,329.19,2396.0
2021-04-30 15:35:00,329.24,329.61,328.95,328.96,2620.0,329.24,329.61,328.95,328.96,2620.0
2021-04-30 15:40:00,328.96,329.11,328.68,328.78,2652.0,328.96,329.11,328.68,328.78,2652.0
2021-04-30 15:45:00,329.04,329.51,328.31,329.51,5474.0,329.04,329.51,328.31,329.51,5474.0
2021-04-30 15:50:00,329.49,329.69,329.09,329.1,8670.0,329.49,329.69,329.09,329.1,8670.0
2021-04-30 15:55:00,329.25,329.71,329.25,329.68,14168.0,329.25,329.71,329.25,329.68,14168.0
2021-05-03 09:30:00,330.4,334.41,329.49,334.0,18577.0,330.4,334.41,329.49,334.0,18577.0
2021-05-03 09:35:00,333.89,334.17,332.84,333.28,15417.0,333.89,334.17,332.84,333.28,15417.0
2021-05-03 09:40:00,333.51,333.73,333.44,333.44,2969.0,333.51,333.73,333.44,333.44,2969.0
2021-05-03 09:45:00,333.81,333.81,332.53,332.53,12286.0,333.81,333.81,332.53,332.53,12286.0
2021-05-03 09:50:00,333.12,333.57,332.7,333.56,10067.0,333.12,333.57,332.7,333.56,10067.0
2021-05-03 09:55:00,333.56,333.9,332.77,332.77,3160.0,333.56,333.9,332.77,332.77,3160.0
2021-05-03 10:00:00,332.77,332.77,331.54,331.82,5641.0,332.77,332.77,331.54,331.82,5641.0
2021-05-03 10:05:00,331.75,331.75,330.41,330.55,6446.0,331.75,331.75,330.41,330.55,6446.0
2021-05-03 10:10:00,330.45,330.62,329.61,330.4,13619.0,330.45,330.62,329.61,330.4,13619.0
2021-05-03 10:15:00,330.59,330.87,330.27,330.87,3522.0,330.59,330.87,330.27,330.87,3522.0
2021-05-03 10:20:00,330.96,331.12,330.35,330.74,2364.0,330.96,331.12,330.35,330.74,2364.0
2021-05-03 10:25:00,330.75,331.03,330.01,330.01,2800.0,330.75,331.03,330.01,330.01,2800.0
2021-05-03 10:30:00,329.87,330.19,329.45,329.62,2200.0,329.87,330.19,329.45,329.62,2200.0
2021-05-03 10:35:00,329.7,330.11,329.28,329.34,18274.0,329.7,330.11,329.28,329.34,18274.0
2021-05-03 10:40:00,329.25,330.28,329.14,330.26,11975.0,329.25,330.28,329.14,330.26,11975.0
2021-05-03 10:45:00,330.18,330.78,330.16,330.78,5500.0,330.18,330.78,330.16,330.78,5500.0
2021-05-03 10:50:00,330.76,330.97,330.51,330.89,2241.0,330.76,330.97,330.51,330.89,2241.0
2021-05-03 10:55:00,330.69,330.87,330.58,330.6,2797.0,330.69,330.87,330.58,330.6,2797.0
2021-05-03 11:00:00,330.53,330.53,329.05,329.39,8221.0,330.53,330.53,329.05,329.39,8221.0
2021-05-03 11:05:00,329.21,329.45,328.75,329.27,4423.0,329.21,329.45,328.75,329.27,4423.0
2021-05-03 11:10:00,329.21,329.35,328.62,328.62,4706.0,329.21,329.35,328.62,328.62,4706.0
2021-05-03 11:15:00,328.87,329.06,328.71,328.88,992.0,328.87,329.06,328.71,328.88,992.0
2021-05-03 11:20:00,328.72,328.82,328.32,328.69,3843.0,328.72,328.82,328.32,328.69,3843.0
2021-05-03 11:25:00,328.72,328.72,328.34,328.42,4309.0,328.72,328.72,328.34,328.42,4309.0
2021-05-03 11:30:00,328.65,328.74,328.51,328.65,1100.0,328.65,328.74,328.51,328.65,1100.0
2021-05-03 11:35:00,328.72,328.81,328.31,328.61,3776.0,328.72,328.81,328.31,328.61,3776.0
2021-05-03 11:40:00,328.51,328.51,328.51,328.51,300.0,328.51,328.51,328.51,328.51,300.0
2021-05-03 11:45:00,328.58,328.66,328.51,328.66,500.0,328.58,328.66,328.51,328.66,500.0
2021-05-03 11:50:00,328.51,328.55,328.35,328.42,1415.0,328.51,328.55,328.35,328.42,1415.0
2021-05-03 11:55:00,328.21,328.21,326.63,327.78,11305.0,328.21,328.21,326.63,327.78,11305.0
2021-05-03 12:00:00,327.82,328.23,327.8,328.16,1466.0,327.82,328.23,327.8,328.16,1466.0
2021-05-03 12:05:00,328.09,328.31,328.08,328.31,915.0,328.09,328.31,328.08,328.31,915.0
2021-05-03 12:10:00,328.14,328.14,328.03,328.04,403.0,328.14,328.14,328.03,328.04,403.0
2021-05-03 12:15:00,327.95,328.08,327.95,328.08,300.0,327.95,328.08,327.95,328.08,300.0
2021-05-03 12:20:00,327.97,327.97,327.78,327.93,804.0,327.97,327.97,327.78,327.93,804.0
2021-05-03 12:25:00,327.98,328.0,327.86,327.86,400.0,327.98,328.0,327.86,327.86,400.0
2021-05-03 12:30:00,327.96,327.96,327.58,327.72,1803.0,327.96,327.96,327.58,327.72,1803.0
2021-05-03 12:35:00,327.65,327.85,327.55,327.85,700.0,327.65,327.85,327.55,327.85,700.0
2021-05-03 12:40:00,327.77,327.78,327.5,327.62,812.0,327.77,327.78,327.5,327.62,812.0
2021-05-03 12:45:00,327.46,327.87,327.25,327.67,3100.0,327.46,327.87,327.25,327.67,3100.0
2021-05-03 12:50:00,327.57,327.67,327.41,327.54,886.0,327.57,327.67,327.41,327.54,886.0
2021-05-03 12:55:00,327.58,329.14,327.56,329.05,8931.0,327.58,329.14,327.56,329.05,8931.0
2021-05-03 13:00:00,329.05,329.12,327.86,327.86,1999.0,329.05,329.12,327.86,327.86,1999.0
2021-05-03 13:05:00,327.63,327.65,327.37,327.37,911.0,327.63,327.65,327.37,327.37,911.0
2021-05-03 13:10:00,327.11,327.47,327.07,327.28,1100.0,327.11,327.47,327.07,327.28,1100.0
2021-05-03 13:15:00,327.11,327.45,327.06,327.29,1520.0,327.11,327.45,327.06,327.29,1520.0
2021-05-03 13:20:00,327.29,327.45,327.08,327.08,2400.0,327.29,327.45,327.08,327.08,2400.0
2021-05-03 13:25:00,327.0,327.14,326.9,326.9,3195.0,327.0,327.14,326.9,326.9,3195.0
2021-05-03 13:30:00,326.84,326.84,326.52,326.72,2743.0,326.84,326.84,326.52,326.72,2743.0
2021-05-03 13:35:00,326.9,326.9,326.7,326.78,1200.0,326.9,326.9,326.7,326.78,1200.0
2021-05-03 13:40:00,326.85,327.07,326.1,326.45,4625.0,326.85,327.07,326.1,326.45,4625.0
2021-05-03 13:45:00,326.58,326.58,326.23,326.39,2800.0,326.58,326.58,326.23,326.39,2800.0
2021-05-03 13:50:00,326.57,326.61,326.32,326.45,3318.0,326.57,326.61,326.32,326.45,3318.0
2021-05-03 13:55:00,326.39,326.56,326.31,326.31,720.0,326.39,326.56,326.31,326.31,720.0
2021-05-03 14:00:00,326.39,326.43,326.29,326.3,1700.0,326.39,326.43,326.29,326.3,1700.0
2021-05-03 14:05:00,326.29,326.3,325.6,326.13,13102.0,326.29,326.3,325.6,326.13,13102.0
2021-05-03 14:10:00,326.25,326.74,326.21,326.74,2200.0,326.25,326.74,326.21,326.74,2200.0
2021-05-03 14:15:00,326.73,327.15,326.72,327.07,2200.0,326.73,327.15,326.72,327.07,2200.0
2021-05-03 14:20:00,327.02,327.37,326.91,327.37,4073.0,327.02,327.37,326.91,327.37,4073.0
2021-05-03 14:25:00,327.43,327.68,327.28,327.62,1650.0,327.43,327.68,327.28,327.62,1650.0
2021-05-03 14:30:00,327.7,328.16,327.69,327.78,6073.0,327.7,328.16,327.69,327.78,6073.0
2021-05-03 14:35:00,327.83,328.08,327.7,327.7,2960.0,327.83,328.08,327.7,327.7,2960.0
2021-05-03 14:40:00,327.84,327.84,327.31,327.31,1700.0,327.84,327.84,327.31,327.31,1700.0
2021-05-03 14:45:00,327.07,327.5,326.87,327.5,2978.0,327.07,327.5,326.87,327.5,2978.0
2021-05-03 14:50:00,327.55,328.15,327.43,328.15,3351.0,327.55,328.15,327.43,328.15,3351.0
2021-05-03 14:55:00,328.15,328.15,327.64,327.64,17954.0,328.15,328.15,327.64,327.64,17954.0
2021-05-03 15:00:00,327.64,327.64,326.73,327.28,6325.0,327.64,327.64,326.73,327.28,6325.0
2021-05-03 15:05:00,327.37,327.52,327.05,327.16,2400.0,327.37,327.52,327.05,327.16,2400.0
2021-05-03 15:10:00,327.18,327.18,326.28,326.33,1500.0,327.18,327.18,326.28,326.33,1500.0
2021-05-03 15:15:00,326.28,326.61,326.2,326.47,4846.0,326.28,326.61,326.2,326.47,4846.0
2021-05-03 15:20:00,326.39,326.46,326.14,326.21,7769.0,326.39,326.46,326.14,326.21,7769.0
2021-05-03 15:25:00,326.08,326.24,325.8,325.82,7921.0,326.08,326.24,325.8,325.82,7921.0
2021-05-03 15:30:00,325.94,326.13,325.71,325.71,3600.0,325.94,326.13,325.71,325.71,3600.0
2021-05-03 15:35:00,325.66,325.71,325.49,325.58,4523.0,325.66,325.71,325.49,325.58,4523.0
2021-05-03 15:40:00,325.5,325.63,325.39,325.48,3903.0,325.5,325.63,325.39,325.48,3903.0
2021-05-03 15:45:00,325.47,325.59,325.2,325.21,13405.0,325.47,325.59,325.2,325.21,13405.0
2021-05-03 15:50:00,325.24,325.27,324.54,325.1,15451.0,325.24,325.27,324.54,325.1,15451.0
2021-05-03 15:55:00,325.06,325.06,323.99,324.27,54829.0,325.06,325.06,323.99,324.27,54829.0
2021-05-04 09:30:00,321.48,322.91,319.05,319.34,15520.0,321.48,322.91,319.05,319.34,15520.0
2021-05-04 09:35:00,319.57,320.34,318.7,320.14,8233.0,319.57,320.34,318.7,320.14,8233.0
2021-05-04 09:40:00,319.85,319.85,317.67,318.24,6307.0,319.85,319.85,317.67,318.24,6307.0
2021-05-04 09:45:00,318.0,318.57,317.44,317.44,6788.0,318.0,318.57,317.44,317.44,6788.0
2021-05-04 09:50:00,317.75,318.16,317.26,317.59,2000.0,317.75,318.16,317.26,317.59,2000.0
2021-05-04 09:55:00,317.43,318.16,317.43,317.89,3181.0,317.43,318.16,317.43,317.89,3181.0
2021-05-04 10:00:00,317.92,318.06,316.25,316.61,2804.0,317.92,318.06,316.25,316.61,2804.0
2021-05-04 10:05:00,316.3,316.47,315.62,316.47,2333.0,316.3,316.47,315.62,316.47,2333.0
2021-05-04 10:10:00,316.3,316.3,315.75,316.23,4526.0,316.3,316.3,315.75,316.23,4526.0
2021-05-04 10:15:00,316.11,317.76,315.01,317.76,12951.0,316.11,317.76,315.01,317.76,12951.0
2021-05-04 10:20:00,318.1,318.16,318.02,318.09,1400.0,318.1,318.16,318.02,318.09,1400.0
2021-05-04 10:25:00,318.33,318.61,317.95,318.11,4086.0,318.33,318.61,317.95,318.11,4086.0
2021-05-04 10:30:00,318.13,318.49,317.97,318.02,8750.0,318.13,318.49,317.97,318.02,8750.0
2021-05-04 10:35:00,318.41,319.58,318.0,319.36,22253.0,318.41,319.58,318.0,319.36,22253.0
2021-05-04 10:40:00,319.32,319.63,318.44,319.13,12165.0,319.32,319.63,318.44,319.13,12165.0
2021-05-04 10:45:00,319.07,319.2,318.78,319.05,2179.0,319.07,319.2,318.78,319.05,2179.0
2021-05-04 10:50:00,318.42,318.48,318.05,318.35,2200.0,318.42,318.48,318.05,318.35,2200.0
2021-05-04 10:55:00,318.6,318.8,317.56,317.56,1600.0,318.6,318.8,317.56,317.56,1600.0
2021-05-04 11:00:00,317.35,317.51,316.67,317.51,1600.0,317.35,317.51,316.67,317.51,1600.0
2021-05-04 11:05:00,317.24,318.09,317.02,318.09,2570.0,317.24,318.09,317.02,318.09,2570.0
2021-05-04 11:10:00,317.96,318.05,316.92,316.93,2000.0,317.96,318.05,316.92,316.93,2000.0
2021-05-04 11:15:00,316.93,317.2,316.78,317.09,1300.0,316.93,317.2,316.78,317.09,1300.0
2021-05-04 11:20:00,317.05,317.37,316.69,317.1,1200.0,317.05,317.37,316.69,317.1,1200.0
2021-05-04 11:25:00,316.82,317.91,316.82,317.91,6312.0,316.82,317.91,316.82,317.91,6312.0
2021-05-04 11:30:00,317.83,318.46,317.81,318.28,3618.0,317.83,318.46,317.81,318.28,3618.0
2021-05-04 11:35:00,318.28,318.28,317.37,317.55,3193.0,318.28,318.28,317.37,317.55,3193.0
2021-05-04 11:40:00,317.41,317.69,317.04,317.29,1900.0,317.41,317.69,317.04,317.29,1900.0
2021-05-04 11:45:00,317.25,317.26,316.8,316.87,950.0,317.25,317.26,316.8,316.87,950.0
2021-05-04 11:50:00,316.74,316.74,315.57,315.81,4106.0,316.74,316.74,315.57,315.81,4106.0
2021-05-04 11:55:00,315.55,315.69,314.73,314.73,4357.0,315.55,315.69,314.73,314.73,4357.0
2021-05-04 12:00:00,314.77,315.64,314.76,315.56,5380.0,314.77,315.64,314.76,315.56,5380.0
2021-05-04 12:05:00,315.46,316.44,315.46,316.28,2106.0,315.46,316.44,315.46,316.28,2106.0
2021-05-04 12:10:00,316.44,316.66,316.26,316.66,500.0,316.44,316.66,316.26,316.66,500.0
2021-05-04 12:15:00,317.0,317.17,316.57,316.63,1800.0,317.0,317.17,316.57,316.63,1800.0
2021-05-04 12:20:00,316.95,316.99,315.9,315.91,5875.0,316.95,316.99,315.9,315.91,5875.0
2021-05-04 12:25:00,315.85,315.85,315.36,315.61,5564.0,315.85,315.85,315.36,315.61,5564.0
2021-05-04 12:30:00,315.66,315.74,315.11,315.17,3495.0,315.66,315.74,315.11,315.17,3495.0
2021-05-04 12:35:00,315.26,315.51,314.83,314.88,9018.0,315.26,315.51,314.83,314.88,9018.0
2021-05-04 12:40:00,314.98,315.22,314.89,315.0,2297.0,314.98,315.22,314.89,315.0,2297.0
2021-05-04 12:45:00,315.12,315.42,315.05,315.07,3998.0,315.12,315.42,315.05,315.07,3998.0
2021-05-04 12:50:00,315.18,315.57,315.11,315.51,3132.0,315.18,315.57,315.11,315.51,3132.0
2021-05-04 12:55:00,315.52,315.62,314.89,315.21,4547.0,315.52,315.62,314.89,315.21,4547.0
2021-05-04 13:00:00,315.19,315.36,314.88,315.27,4024.0,315.19,315.36,314.88,315.27,4024.0
2021-05-04 13:05:00,314.88,315.32,314.87,315.31,3974.0,314.88,315.32,314.87,315.31,3974.0
2021-05-04 13:10:00,315.29,315.59,315.1,315.53,2700.0,315.29,315.59,315.1,315.53,2700.0
2021-05-04 13:15:00,315.54,315.76,315.27,315.76,4200.0,315.54,315.76,315.27,315.76,4200.0
2021-05-04 13:20:00,315.72,315.88,315.49,315.85,3300.0,315.72,315.88,315.49,315.85,3300.0
2021-05-04 13:25:00,315.79,315.85,315.42,315.42,9347.0,315.79,315.85,315.42,315.42,9347.0
2021-05-04 13:30:00,315.27,315.87,315.27,315.85,2113.0,315.27,315.87,315.27,315.85,2113.0
2021-05-04 13:35:00,315.89,316.1,315.71,315.92,5920.0,315.89,316.1,315.71,315.92,5920.0
2021-05-04 13:40:00,316.0,316.29,316.0,316.13,1215.0,316.0,316.29,316.0,316.13,1215.0
2021-05-04 13:45:00,316.19,316.96,316.01,316.96,2100.0,316.19,316.96,316.01,316.96,2100.0
2021-05-04 13:50:00,316.9,316.98,316.64,316.72,1200.0,316.9,316.98,316.64,316.72,1200.0
2021-05-04 13:55:00,316.82,317.47,316.82,317.43,2500.0,316.82,317.47,316.82,317.43,2500.0
2021-05-04 14:00:00,317.34,317.34,316.36,316.95,5000.0,317.34,317.34,316.36,316.95,5000.0
2021-05-04 14:05:00,317.27,319.37,317.21,318.37,20745.0,317.27,319.37,317.21,318.37,20745.0
2021-05-04 14:10:00,318.54,318.76,318.48,318.49,1712.0,318.54,318.76,318.48,318.49,1712.0
2021-05-04 14:15:00,318.65,319.19,318.59,318.68,5054.0,318.65,319.19,318.59,318.68,5054.0
2021-05-04 14:20:00,318.69,318.7,317.99,318.0,1810.0,318.69,318.7,317.99,318.0,1810.0
2021-05-04 14:25:00,318.01,318.01,317.42,317.75,3500.0,318.01,318.01,317.42,317.75,3500.0
2021-05-04 14:30:00,318.07,318.41,318.07,318.41,1998.0,318.07,318.41,318.07,318.41,1998.0
2021-05-04 14:35:00,318.39,318.5,318.24,318.37,1100.0,318.39,318.5,318.24,318.37,1100.0
2021-05-04 14:40:00,318.37,318.73,318.35,318.73,1600.0,318.37,318.73,318.35,318.73,1600.0
2021-05-04 14:45:00,318.88,319.0,318.79,319.0,2000.0,318.88,319.0,318.79,319.0,2000.0
2021-05-04 14:50:00,319.05,319.05,318.7,318.7,1400.0,319.05,319.05,318.7,318.7,1400.0
2021-05-04 14:55:00,318.77,318.95,318.77,318.9,1700.0,318.77,318.95,318.77,318.9,1700.0
2021-05-04 15:00:00,318.74,318.95,318.15,318.95,3030.0,318.74,318.95,318.15,318.95,3030.0
2021-05-04 15:05:00,318.79,318.88,318.79,318.88,1500.0,318.79,318.88,318.79,318.88,1500.0
2021-05-04 15:10:00,318.96,319.14,318.83,318.86,1945.0,318.96,319.14,318.83,318.86,1945.0
2021-05-04 15:15:00,319.01,319.18,318.91,319.01,2100.0,319.01,319.18,318.91,319.01,2100.0
2021-05-04 15:20:00,318.96,318.96,318.41,318.51,3648.0,318.96,318.96,318.41,318.51,3648.0
2021-05-04 15:25:00,318.31,318.98,318.31,318.98,2400.0,318.31,318.98,318.31,318.98,2400.0
2021-05-04 15:30:00,319.01,319.64,319.01,319.64,2700.0,319.01,319.64,319.01,319.64,2700.0
2021-05-04 15:35:00,319.82,320.15,319.81,320.02,3459.0,319.82,320.15,319.81,320.02,3459.0
2021-05-04 15:40:00,320.08,320.32,319.83,319.94,4321.0,320.08,320.32,319.83,319.94,4321.0
2021-05-04 15:45:00,320.16,320.16,319.39,319.67,6975.0,320.16,320.16,319.39,319.67,6975.0
2021-05-04 15:50:00,320.0,321.41,319.99,320.95,20260.0,320.0,321.41,319.99,320.95,20260.0
2021-05-04 15:55:00,320.72,321.06,320.45,321.0,29653.0,320.72,321.06,320.45,321.0,29653.0
2021-05-05 09:30:00,323.92,323.92,321.77,321.77,9040.0,323.92,323.92,321.77,321.77,9040.0
2021-05-05 09:35:00,321.73,324.31,321.73,323.56,7976.0,321.73,324.31,321.73,323.56,7976.0
2021-05-05 09:40:00,323.56,323.66,322.34,322.54,6568.0,323.56,323.66,322.34,322.54,6568.0
2021-05-05 09:45:00,322.85,322.87,322.03,322.03,2000.0,322.85,322.87,322.03,322.03,2000.0
2021-05-05 09:50:00,322.03,322.66,322.03,322.28,1400.0,322.03,322.66,322.03,322.28,1400.0
2021-05-05 09:55:00,322.37,322.37,321.36,321.53,5398.0,322.37,322.37,321.36,321.53,5398.0
2021-05-05 10:00:00,321.58,321.58,320.17,320.17,5827.0,321.58,321.58,320.17,320.17,5827.0
2021-05-05 10:05:00,320.06,320.89,320.05,320.5,2335.0,320.06,320.89,320.05,320.5,2335.0
2021-05-05 10:10:00,320.31,320.78,320.31,320.62,1520.0,320.31,320.78,320.31,320.62,1520.0
2021-05-05 10:15:00,320.41,320.43,319.88,320.01,8421.0,320.41,320.43,319.88,320.01,8421.0
2021-05-05 10:20:00,319.92,319.92,318.57,318.57,1000.0,319.92,319.92,318.57,318.57,1000.0
2021-05-05 10:25:00,318.67,318.81,318.38,318.43,4150.0,318.67,318.81,318.38,318.43,4150.0
2021-05-05 10:30:00,318.55,318.55,317.79,318.23,2700.0,318.55,318.55,317.79,318.23,2700.0
2021-05-05 10:35:00,318.3,318.52,317.95,317.95,2700.0,318.3,318.52,317.95,317.95,2700.0
2021-05-05 10:40:00,317.86,317.99,317.65,317.7,3002.0,317.86,317.99,317.65,317.7,3002.0
2021-05-05 10:45:00,318.17,318.58,317.56,318.57,7947.0,318.17,318.58,317.56,318.57,7947.0
2021-05-05 10:50:00,318.69,318.69,317.76,317.76,1300.0,318.69,318.69,317.76,317.76,1300.0
2021-05-05 10:55:00,318.17,318.17,317.83,317.83,600.0,318.17,318.17,317.83,317.83,600.0
2021-05-05 11:00:00,317.78,318.25,317.6,318.25,1604.0,317.78,318.25,317.6,318.25,1604.0
2021-05-05 11:05:00,318.24,319.01,318.24,318.86,1400.0,318.24,319.01,318.24,318.86,1400.0
2021-05-05 11:10:00,318.75,320.03,318.7,319.89,4650.0,318.75,320.03,318.7,319.89,4650.0
2021-05-05 11:15:00,320.03,320.77,320.03,320.77,1561.0,320.03,320.77,320.03,320.77,1561.0
2021-05-05 11:20:00,320.77,320.77,320.32,320.32,2032.0,320.77,320.77,320.32,320.32,2032.0
2021-05-05 11:25:00,320.15,320.18,319.68,320.16,1810.0,320.15,320.18,319.68,320.16,1810.0
2021-05-05 11:30:00,320.15,320.44,320.01,320.32,1233.0,320.15,320.44,320.01,320.32,1233.0
2021-05-05 11:35:00,320.71,320.73,320.42,320.65,709.0,320.71,320.73,320.42,320.65,709.0
2021-05-05 11:40:00,320.49,320.6,320.29,320.35,3738.0,320.49,320.6,320.29,320.35,3738.0
2021-05-05 11:45:00,320.97,321.07,320.62,320.8,3101.0,320.97,321.07,320.62,320.8,3101.0
2021-05-05 11:50:00,321.01,321.01,320.83,320.83,600.0,321.01,321.01,320.83,320.83,600.0
2021-05-05 11:55:00,320.96,321.41,320.96,321.4,300.0,320.96,321.41,320.96,321.4,300.0
2021-05-05 12:00:00,321.44,322.64,321.44,322.22,8381.0,321.44,322.64,321.44,322.22,8381.0
2021-05-05 12:05:00,322.0,322.37,321.95,322.03,1113.0,322.0,322.37,321.95,322.03,1113.0
2021-05-05 12:10:00,322.12,322.12,321.42,321.53,1900.0,322.12,322.12,321.42,321.53,1900.0
2021-05-05 12:15:00,321.56,321.56,320.93,320.93,1100.0,321.56,321.56,320.93,320.93,1100.0
2021-05-05 12:20:00,321.53,321.53,321.1,321.1,300.0,321.53,321.53,321.1,321.1,300.0
2021-05-05 12:25:00,321.1,321.39,321.1,321.39,706.0,321.1,321.39,321.1,321.39,706.0
2021-05-05 12:30:00,321.63,321.72,321.1,321.1,1397.0,321.63,321.72,321.1,321.1,1397.0
2021-05-05 12:35:00,321.11,321.11,319.98,320.7,4000.0,321.11,321.11,319.98,320.7,4000.0
2021-05-05 12:40:00,320.88,320.89,320.42,320.49,1146.0,320.88,320.89,320.42,320.49,1146.0
2021-05-05 12:45:00,320.55,320.78,320.28,320.29,1000.0,320.55,320.78,320.28,320.29,1000.0
2021-05-05 12:50:00,319.98,320.44,319.9,320.44,1100.0,319.98,320.44,319.9,320.44,1100.0
2021-05-05 12:55:00,320.56,320.64,320.45,320.49,1705.0,320.56,320.64,320.45,320.49,1705.0
2021-05-05 13:00:00,320.48,320.62,320.12,320.16,1400.0,320.48,320.62,320.12,320.16,1400.0
2021-05-05 13:05:00,320.0,320.36,319.82,319.82,3700.0,320.0,320.36,319.82,319.82,3700.0
2021-05-05 13:10:00,319.88,320.0,319.63,319.74,4899.0,319.88,320.0,319.63,319.74,4899.0
2021-05-05 13:15:00,319.69,320.01,319.46,319.77,2798.0,319.69,320.01,319.46,319.77,2798.0
2021-05-05 13:20:00,319.89,320.01,319.7,319.71,1410.0,319.89,320.01,319.7,319.71,1410.0
2021-05-05 13:25:00,319.84,319.84,319.66,319.66,500.0,319.84,319.84,319.66,319.66,500.0
2021-05-05 13:30:00,319.57,320.08,319.57,319.8,1400.0,319.57,320.08,319.57,319.8,1400.0
2021-05-05 13:35:00,319.83,319.83,319.64,319.69,600.0,319.83,319.83,319.64,319.69,600.0
2021-05-05 13:40:00,319.83,319.83,319.52,319.69,1700.0,319.83,319.83,319.52,319.69,1700.0
2021-05-05 13:45:00,319.55,320.04,319.55,320.04,1500.0,319.55,320.04,319.55,320.04,1500.0
2021-05-05 13:50:00,320.43,320.72,320.43,320.61,1016.0,320.43,320.72,320.43,320.61,1016.0
2021-05-05 13:55:00,320.41,320.55,320.13,320.25,2301.0,320.41,320.55,320.13,320.25,2301.0
2021-05-05 14:00:00,320.31,320.62,320.31,320.57,1507.0,320.31,320.62,320.31,320.57,1507.0
2021-05-05 14:05:00,320.61,321.03,320.39,320.4,1972.0,320.61,321.03,320.39,320.4,1972.0
2021-05-05 14:10:00,320.45,320.63,320.29,320.58,1399.0,320.45,320.63,320.29,320.58,1399.0
2021-05-05 14:15:00,320.51,320.87,320.43,320.8,2800.0,320.51,320.87,320.43,320.8,2800.0
2021-05-05 14:20:00,320.86,321.32,320.76,321.18,1700.0,320.86,321.32,320.76,321.18,1700.0
2021-05-05 14:25:00,321.1,321.36,321.08,321.36,617.0,321.1,321.36,321.08,321.36,617.0
2021-05-05 14:30:00,321.37,321.74,321.02,321.19,1839.0,321.37,321.74,321.02,321.19,1839.0
2021-05-05 14:35:00,321.02,321.34,320.96,320.96,1612.0,321.02,321.34,320.96,320.96,1612.0
2021-05-05 14:40:00,321.11,321.13,321.11,321.13,500.0,321.11,321.13,321.11,321.13,500.0
2021-05-05 14:45:00,321.21,321.41,321.21,321.29,700.0,321.21,321.41,321.21,321.29,700.0
2021-05-05 14:50:00,321.5,321.5,321.06,321.09,1634.0,321.5,321.5,321.06,321.09,1634.0
2021-05-05 14:55:00,321.25,321.26,321.1,321.26,1300.0,321.25,321.26,321.1,321.26,1300.0
2021-05-05 15:00:00,321.38,321.48,319.63,319.97,11561.0,321.38,321.48,319.63,319.97,11561.0
2021-05-05 15:05:00,319.79,320.31,319.51,319.54,7415.0,319.79,320.31,319.51,319.54,7415.0
2021-05-05 15:10:00,319.63,319.98,319.22,319.56,5158.0,319.63,319.98,319.22,319.56,5158.0
2021-05-05 15:15:00,319.55,319.55,319.0,319.16,5917.0,319.55,319.55,319.0,319.16,5917.0
2021-05-05 15:20:00,319.2,319.5,319.11,319.16,1500.0,319.2,319.5,319.11,319.16,1500.0
2021-05-05 15:25:00,319.05,319.41,318.93,319.36,3700.0,319.05,319.41,318.93,319.36,3700.0
2021-05-05 15:30:00,319.25,319.81,319.19,319.64,3300.0,319.25,319.81,319.19,319.64,3300.0
2021-05-05 15:35:00,319.63,320.09,319.63,320.09,2951.0,319.63,320.09,319.63,320.09,2951.0
2021-05-05 15:40:00,319.99,319.99,319.73,319.85,3428.0,319.99,319.99,319.73,319.85,3428.0
2021-05-05 15:45:00,319.84,319.95,319.3,319.61,5199.0,319.84,319.95,319.3,319.61,5199.0
2021-05-05 15:50:00,319.43,319.61,319.2,319.38,9401.0,319.43,319.61,319.2,319.38,9401.0
2021-05-05 15:55:00,319.36,319.36,318.54,318.91,25686.0,319.36,319.36,318.54,318.91,25686.0
2021-05-06 09:30:00,319.18,319.89,319.18,319.63,2769.0,319.18,319.89,319.18,319.63,2769.0
2021-05-06 09:35:00,319.98,321.53,319.98,321.53,4094.0,319.98,321.53,319.98,321.53,4094.0
2021-05-06 09:40:00,321.53,321.53,320.36,320.82,2314.0,321.53,321.53,320.36,320.82,2314.0
2021-05-06 09:45:00,320.7,320.79,320.0,320.29,5189.0,320.7,320.79,320.0,320.29,5189.0
2021-05-06 09:50:00,319.81,320.6,319.55,320.35,7962.0,319.81,320.6,319.55,320.35,7962.0
2021-05-06 09:55:00,319.96,320.24,319.52,319.54,5238.0,319.96,320.24,319.52,319.54,5238.0
2021-05-06 10:00:00,319.43,319.62,318.6,318.94,6787.0,319.43,319.62,318.6,318.94,6787.0
2021-05-06 10:05:00,318.8,318.8,318.05,318.24,1400.0,318.8,318.8,318.05,318.24,1400.0
2021-05-06 10:10:00,318.13,319.0,318.13,319.0,1300.0,318.13,319.0,318.13,319.0,1300.0
2021-05-06 10:15:00,319.01,319.31,318.01,318.23,4334.0,319.01,319.31,318.01,318.23,4334.0
2021-05-06 10:20:00,318.21,318.22,317.54,317.76,8900.0,318.21,318.22,317.54,317.76,8900.0
2021-05-06 10:25:00,317.57,317.86,317.57,317.86,1100.0,317.57,317.86,317.57,317.86,1100.0
2021-05-06 10:30:00,318.0,318.13,317.01,317.74,5117.0,318.0,318.13,317.01,317.74,5117.0
2021-05-06 10:35:00,318.63,318.75,318.07,318.59,13066.0,318.63,318.75,318.07,318.59,13066.0
2021-05-06 10:40:00,318.84,319.2,318.83,319.06,1401.0,318.84,319.2,318.83,319.06,1401.0
2021-05-06 10:45:00,319.19,319.55,319.17,319.5,1300.0,319.19,319.55,319.17,319.5,1300.0
2021-05-06 10:50:00,319.5,319.51,318.98,319.07,2400.0,319.5,319.51,318.98,319.07,2400.0
2021-05-06 10:55:00,319.02,319.29,318.81,319.29,3200.0,319.02,319.29,318.81,319.29,3200.0
2021-05-06 11:00:00,319.12,320.23,318.6,318.64,7589.0,319.12,320.23,318.6,318.64,7589.0
2021-05-06 11:05:00,318.52,318.53,317.63,317.69,1625.0,318.52,318.53,317.63,317.69,1625.0
2021-05-06 11:10:00,317.96,318.22,317.79,317.79,1500.0,317.96,318.22,317.79,317.79,1500.0
2021-05-06 11:15:00,317.84,318.5,317.63,317.65,4290.0,317.84,318.5,317.63,317.65,4290.0
2021-05-06 11:20:00,318.11,318.5,317.92,318.31,2700.0,318.11,318.5,317.92,318.31,2700.0
2021-05-06 11:25:00,318.17,318.35,317.94,318.15,2900.0,318.17,318.35,317.94,318.15,2900.0
2021-05-06 11:30:00,318.2,318.39,317.91,318.37,2787.0,318.2,318.39,317.91,318.37,2787.0
2021-05-06 11:35:00,318.45,319.09,318.28,318.9,2223.0,318.45,319.09,318.28,318.9,2223.0
2021-05-06 11:40:00,318.87,318.89,318.53,318.8,900.0,318.87,318.89,318.53,318.8,900.0
2021-05-06 11:45:00,318.76,319.13,318.47,319.13,1500.0,318.76,319.13,318.47,319.13,1500.0
2021-05-06 11:50:00,319.3,319.4,319.04,319.06,1982.0,319.3,319.4,319.04,319.06,1982.0
2021-05-06 11:55:00,318.96,319.06,318.58,318.58,900.0,318.96,319.06,318.58,318.58,900.0
2021-05-06 12:00:00,318.36,318.48,318.16,318.32,2000.0,318.36,318.48,318.16,318.32,2000.0
2021-05-06 12:05:00,318.36,318.53,318.09,318.09,1684.0,318.36,318.53,318.09,318.09,1684.0
2021-05-06 12:10:00,318.4,318.88,318.4,318.74,1374.0,318.4,318.88,318.4,318.74,1374.0
2021-05-06 12:15:00,318.63,318.82,318.49,318.8,1500.0,318.63,318.82,318.49,318.8,1500.0
2021-05-06 12:20:00,318.67,318.76,318.51,318.62,1400.0,318.67,318.76,318.51,318.62,1400.0
2021-05-06 12:25:00,318.69,319.04,318.68,319.0,800.0,318.69,319.04,318.68,319.0,800.0
2021-05-06 12:30:00,318.94,319.11,318.19,318.28,4546.0,318.94,319.11,318.19,318.28,4546.0
2021-05-06 12:35:00,318.13,318.13,317.69,317.82,1963.0,318.13,318.13,317.69,317.82,1963.0
2021-05-06 12:40:00,317.95,318.14,317.9,318.14,2427.0,317.95,318.14,317.9,318.14,2427.0
2021-05-06 12:45:00,317.98,318.09,317.49,317.51,2000.0,317.98,318.09,317.49,317.51,2000.0
2021-05-06 12:50:00,317.69,318.03,317.69,317.89,2983.0,317.69,318.03,317.69,317.89,2983.0
2021-05-06 12:55:00,317.85,317.88,317.33,317.84,3778.0,317.85,317.88,317.33,317.84,3778.0
2021-05-06 13:00:00,317.93,318.0,317.21,317.56,2800.0,317.93,318.0,317.21,317.56,2800.0
2021-05-06 13:05:00,317.64,317.74,317.29,317.35,1700.0,317.64,317.74,317.29,317.35,1700.0
2021-05-06 13:10:00,317.57,317.88,317.57,317.75,2060.0,317.57,317.88,317.57,317.75,2060.0
2021-05-06 13:15:00,317.8,317.8,317.17,317.18,823.0,317.8,317.8,317.17,317.18,823.0
2021-05-06 13:20:00,317.18,317.35,317.09,317.26,2689.0,317.18,317.35,317.09,317.26,2689.0
2021-05-06 13:25:00,317.38,317.79,317.38,317.62,753.0,317.38,317.79,317.38,317.62,753.0
2021-05-06 13:30:00,317.73,317.78,317.5,317.61,1200.0,317.73,317.78,317.5,317.61,1200.0
2021-05-06 13:35:00,317.76,318.0,317.76,317.99,1973.0,317.76,318.0,317.76,317.99,1973.0
2021-05-06 13:40:00,318.11,318.13,317.84,318.0,2000.0,318.11,318.13,317.84,318.0,2000.0
2021-05-06 13:45:00,317.95,318.16,317.74,318.16,1419.0,317.95,318.16,317.74,318.16,1419.0
2021-05-06 13:50:00,318.11,318.21,317.93,318.0,2166.0,318.11,318.21,317.93,318.0,2166.0
2021-05-06 13:55:00,317.83,317.97,317.71,317.71,1200.0,317.83,317.97,317.71,317.71,1200.0
2021-05-06 14:00:00,317.69,317.69,316.99,317.17,3111.0,317.69,317.69,316.99,317.17,3111.0
2021-05-06 14:05:00,316.96,317.31,316.49,317.28,6497.0,316.96,317.31,316.49,317.28,6497.0
2021-05-06 14:10:00,317.33,317.46,316.31,316.63,4101.0,317.33,317.46,316.31,316.63,4101.0
2021-05-06 14:15:00,316.95,317.04,316.67,316.83,2206.0,316.95,317.04,316.67,316.83,2206.0
2021-05-06 14:20:00,316.68,317.09,316.51,316.74,2474.0,316.68,317.09,316.51,316.74,2474.0
2021-05-06 14:25:00,316.82,316.83,316.05,316.05,2900.0,316.82,316.83,316.05,316.05,2900.0
2021-05-06 14:30:00,316.05,316.62,316.05,316.42,3128.0,316.05,316.62,316.05,316.42,3128.0
2021-05-06 14:35:00,316.3,316.3,315.86,315.86,3663.0,316.3,316.3,315.86,315.86,3663.0
2021-05-06 14:40:00,315.59,315.94,315.56,315.94,3200.0,315.59,315.94,315.56,315.94,3200.0
2021-05-06 14:45:00,315.92,316.45,315.74,315.74,5090.0,315.92,316.45,315.74,315.74,5090.0
2021-05-06 14:50:00,315.72,316.37,315.72,316.37,2325.0,315.72,316.37,315.72,316.37,2325.0
2021-05-06 14:55:00,316.28,316.29,315.56,315.57,3110.0,316.28,316.29,315.56,315.57,3110.0
2021-05-06 15:00:00,315.54,315.65,315.12,315.31,5100.0,315.54,315.65,315.12,315.31,5100.0
2021-05-06 15:05:00,315.3,315.45,315.18,315.34,2000.0,315.3,315.45,315.18,315.34,2000.0
2021-05-06 15:10:00,315.44,316.27,315.44,316.26,1300.0,315.44,316.27,315.44,316.26,1300.0
2021-05-06 15:15:00,316.26,316.29,315.98,316.16,3360.0,316.26,316.29,315.98,316.16,3360.0
2021-05-06 15:20:00,316.16,316.57,316.09,316.57,2707.0,316.16,316.57,316.09,316.57,2707.0
2021-05-06 15:25:00,316.66,316.88,316.4,316.75,1733.0,316.66,316.88,316.4,316.75,1733.0
2021-05-06 15:30:00,316.8,316.85,316.34,316.34,3700.0,316.8,316.85,316.34,316.34,3700.0
2021-05-06 15:35:00,316.47,316.93,316.16,316.84,4413.0,316.47,316.93,316.16,316.84,4413.0
2021-05-06 15:40:00,317.06,317.24,316.86,316.91,5751.0,317.06,317.24,316.86,316.91,5751.0
2021-05-06 15:45:00,316.93,317.21,316.54,316.64,14496.0,316.93,317.21,316.54,316.64,14496.0
2021-05-06 15:50:00,317.06,317.64,316.25,316.81,20684.0,317.06,317.64,316.25,316.81,20684.0
2021-05-06 15:55:00,316.84,317.05,316.35,316.67,48887.0,316.84,317.05,316.35,316.67,48887.0
2021-05-07 09:30:00,316.59,317.75,316.25,317.75,6820.0,316.59,317.75,316.25,317.75,6820.0
2021-05-07 09:35:00,317.77,319.45,317.3,319.22,755.0,317.77,319.45,317.3,319.22,755.0
2021-05-07 09:40:00,319.36,320.05,318.73,318.74,16651.0,319.36,320.05,318.73,318.74,16651.0
2021-05-07 09:45:00,319.11,319.67,318.43,319.5,7293.0,319.11,319.67,318.43,319.5,7293.0
2021-05-07 09:50:00,319.91,320.45,319.39,319.79,9628.0,319.91,320.45,319.39,319.79,9628.0
2021-05-07 09:55:00,319.42,319.42,318.09,319.22,7500.0,319.42,319.42,318.09,319.22,7500.0
2021-05-07 10:00:00,319.63,320.27,319.26,319.44,10514.0,319.63,320.27,319.26,319.44,10514.0
2021-05-07 10:05:00,319.88,320.99,319.78,320.99,13177.0,319.88,320.99,319.78,320.99,13177.0
2021-05-07 10:10:00,320.89,321.5,320.82,321.04,21132.0,320.89,321.5,320.82,321.04,21132.0
2021-05-07 10:15:00,321.05,321.45,320.84,321.25,9751.0,321.05,321.45,320.84,321.25,9751.0
2021-05-07 10:20:00,321.25,322.26,321.12,321.97,13820.0,321.25,322.26,321.12,321.97,13820.0
2021-05-07 10:25:00,322.13,322.13,320.46,320.67,21835.0,322.13,322.13,320.46,320.67,21835.0
2021-05-07 10:30:00,320.56,320.81,320.47,320.81,4865.0,320.56,320.81,320.47,320.81,4865.0
2021-05-07 10:35:00,320.75,320.93,319.84,320.55,13415.0,320.75,320.93,319.84,320.55,13415.0
2021-05-07 10:40:00,320.71,320.91,319.94,320.41,7546.0,320.71,320.91,319.94,320.41,7546.0
2021-05-07 10:45:00,320.37,320.56,319.97,320.01,12096.0,320.37,320.56,319.97,320.01,12096.0
2021-05-07 10:50:00,319.94,320.13,319.72,319.92,14699.0,319.94,320.13,319.72,319.92,14699.0
2021-05-07 10:55:00,319.87,320.78,319.75,320.73,3874.0,319.87,320.78,319.75,320.73,3874.0
2021-05-07 11:00:00,321.0,321.72,320.89,320.91,8200.0,321.0,321.72,320.89,320.91,8200.0
2021-05-07 11:05:00,321.02,321.5,320.94,321.5,2902.0,321.02,321.5,320.94,321.5,2902.0
2021-05-07 11:10:00,321.42,321.42,320.51,320.93,4592.0,321.42,321.42,320.51,320.93,4592.0
2021-05-07 11:15:00,320.9,320.9,320.35,320.82,4503.0,320.9,320.9,320.35,320.82,4503.0
2021-05-07 11:20:00,320.78,320.78,320.28,320.28,3000.0,320.78,320.78,320.28,320.28,3000.0
2021-05-07 11:25:00,320.22,320.25,319.95,320.09,2000.0,320.22,320.25,319.95,320.09,2000.0
2021-05-07 11:30:00,320.27,320.57,320.27,320.5,500.0,320.27,320.57,320.27,320.5,500.0
2021-05-07 11:35:00,320.33,320.46,319.97,320.44,2000.0,320.33,320.46,319.97,320.44,2000.0
2021-05-07 11:40:00,320.47,320.8,320.46,320.8,1535.0,320.47,320.8,320.46,320.8,1535.0
2021-05-07 11:45:00,320.66,320.66,319.86,320.31,2600.0,320.66,320.66,319.86,320.31,2600.0
2021-05-07 11:50:00,320.33,320.7,320.17,320.17,1600.0,320.33,320.7,320.17,320.17,1600.0
2021-05-07 11:55:00,320.22,320.39,319.65,320.2,1150.0,320.22,320.39,319.65,320.2,1150.0
2021-05-07 12:00:00,320.16,320.27,319.93,320.27,1100.0,320.16,320.27,319.93,320.27,1100.0
2021-05-07 12:05:00,320.3,321.0,320.24,320.85,3200.0,320.3,321.0,320.24,320.85,3200.0
2021-05-07 12:10:00,320.75,320.8,320.38,320.41,2031.0,320.75,320.8,320.38,320.41,2031.0
2021-05-07 12:15:00,320.43,320.61,320.11,320.11,2207.0,320.43,320.61,320.11,320.11,2207.0
2021-05-07 12:20:00,320.31,320.55,320.31,320.39,2779.0,320.31,320.55,320.31,320.39,2779.0
2021-05-07 12:25:00,320.38,320.38,320.05,320.29,2200.0,320.38,320.38,320.05,320.29,2200.0
2021-05-07 12:30:00,320.1,320.35,320.1,320.35,2200.0,320.1,320.35,320.1,320.35,2200.0
2021-05-07 12:35:00,320.3,320.59,320.18,320.3,2720.0,320.3,320.59,320.18,320.3,2720.0
2021-05-07 12:40:00,320.45,320.65,320.39,320.46,2500.0,320.45,320.65,320.39,320.46,2500.0
2021-05-07 12:45:00,320.5,320.74,320.25,320.69,5749.0,320.5,320.74,320.25,320.69,5749.0
2021-05-07 12:50:00,320.75,321.3,320.46,321.3,3323.0,320.75,321.3,320.46,321.3,3323.0
2021-05-07 12:55:00,321.43,321.81,321.32,321.44,4160.0,321.43,321.81,321.32,321.44,4160.0
2021-05-07 13:00:00,321.31,321.71,321.31,321.58,4104.0,321.31,321.71,321.31,321.58,4104.0
2021-05-07 13:05:00,321.53,321.72,321.39,321.51,4389.0,321.53,321.72,321.39,321.51,4389.0
2021-05-07 13:10:00,322.0,322.15,321.54,321.65,5300.0,322.0,322.15,321.54,321.65,5300.0
2021-05-07 13:15:00,321.66,321.77,321.1,321.1,2200.0,321.66,321.77,321.1,321.1,2200.0
2021-05-07 13:20:00,321.18,321.48,321.16,321.28,1962.0,321.18,321.48,321.16,321.28,1962.0
2021-05-07 13:25:00,321.49,321.52,321.32,321.52,1100.0,321.49,321.52,321.32,321.52,1100.0
2021-05-07 13:30:00,321.42,321.8,321.42,321.7,2500.0,321.42,321.8,321.42,321.7,2500.0
2021-05-07 13:35:00,321.7,321.7,321.23,321.43,3380.0,321.7,321.7,321.23,321.43,3380.0
2021-05-07 13:40:00,321.38,321.62,321.38,321.41,2200.0,321.38,321.62,321.38,321.41,2200.0
2021-05-07 13:45:00,321.49,321.73,321.49,321.62,1000.0,321.49,321.73,321.49,321.62,1000.0
2021-05-07 13:50:00,321.53,321.83,321.52,321.64,2310.0,321.53,321.83,321.52,321.64,2310.0
2021-05-07 13:55:00,321.67,321.8,321.66,321.66,1200.0,321.67,321.8,321.66,321.66,1200.0
2021-05-07 14:00:00,321.61,321.77,320.62,320.98,6668.0,321.61,321.77,320.62,320.98,6668.0
2021-05-07 14:05:00,321.0,321.17,320.61,320.73,1800.0,321.0,321.17,320.61,320.73,1800.0
2021-05-07 14:10:00,320.6,320.6,320.34,320.34,1500.0,320.6,320.6,320.34,320.34,1500.0
2021-05-07 14:15:00,320.4,320.59,320.24,320.59,1900.0,320.4,320.59,320.24,320.59,1900.0
2021-05-07 14:20:00,320.44,320.44,320.13,320.41,3600.0,320.44,320.44,320.13,320.41,3600.0
2021-05-07 14:25:00,320.28,320.28,319.79,319.79,2415.0,320.28,320.28,319.79,319.79,2415.0
2021-05-07 14:30:00,320.07,320.53,320.01,320.17,2100.0,320.07,320.53,320.01,320.17,2100.0
2021-05-07 14:35:00,320.17,320.25,319.98,319.98,1100.0,320.17,320.25,319.98,319.98,1100.0
2021-05-07 14:40:00,319.94,319.95,319.33,319.41,2000.0,319.94,319.95,319.33,319.41,2000.0
2021-05-07 14:45:00,319.6,319.62,319.36,319.58,1300.0,319.6,319.62,319.36,319.58,1300.0
2021-05-07 14:50:00,319.59,319.95,319.59,319.85,2125.0,319.59,319.95,319.59,319.85,2125.0
2021-05-07 14:55:00,319.88,321.24,319.85,321.2,10160.0,319.88,321.24,319.85,321.2,10160.0
2021-05-07 15:00:00,321.24,321.52,321.11,321.36,22092.0,321.24,321.52,321.11,321.36,22092.0
2021-05-07 15:05:00,321.28,321.46,321.05,321.25,4100.0,321.28,321.46,321.05,321.25,4100.0
2021-05-07 15:10:00,321.21,321.9,321.06,321.75,5900.0,321.21,321.9,321.06,321.75,5900.0
2021-05-07 15:15:00,321.82,322.25,321.82,321.91,3950.0,321.82,322.25,321.82,321.91,3950.0
2021-05-07 15:20:00,321.85,321.91,321.7,321.71,4509.0,321.85,321.91,321.7,321.71,4509.0
2021-05-07 15:25:00,321.72,321.77,321.48,321.56,3800.0,321.72,321.77,321.48,321.56,3800.0
2021-05-07 15:30:00,321.6,322.3,321.46,322.3,3335.0,321.6,322.3,321.46,322.3,3335.0
2021-05-07 15:35:00,322.35,322.74,322.21,322.42,7172.0,322.35,322.74,322.21,322.42,7172.0
2021-05-07 15:40:00,322.44,322.47,321.92,321.96,6960.0,322.44,322.47,321.92,321.96,6960.0
2021-05-07 15:45:00,322.18,323.02,322.1,322.82,10863.0,322.18,323.02,322.1,322.82,10863.0
2021-05-07 15:50:00,322.82,323.61,322.82,323.55,27799.0,322.82,323.61,322.82,323.55,27799.0
2021-05-07 15:55:00,323.55,323.55,322.5,322.5,53057.0,323.55,323.55,322.5,322.5,53057.0
2021-05-10 09:30:00,322.54,323.74,322.54,322.95,4029.0,322.54,323.74,322.54,322.95,4029.0
2021-05-10 09:35:00,322.44,323.52,322.31,322.55,3927.0,322.44,323.52,322.31,322.55,3927.0
2021-05-10 09:40:00,322.89,323.15,322.24,322.48,2600.0,322.89,323.15,322.24,322.48,2600.0
2021-05-10 09:45:00,322.15,323.11,322.05,323.11,11491.0,322.15,323.11,322.05,323.11,11491.0
2021-05-10 09:50:00,322.64,323.21,322.1,322.52,3006.0,322.64,323.21,322.1,322.52,3006.0
2021-05-10 09:55:00,322.11,322.56,322.01,322.34,3800.0,322.11,322.56,322.01,322.34,3800.0
2021-05-10 10:00:00,322.4,323.24,322.04,323.24,6174.0,322.4,323.24,322.04,323.24,6174.0
2021-05-10 10:05:00,323.73,324.79,323.54,324.6,4439.0,323.73,324.79,323.54,324.6,4439.0
2021-05-10 10:10:00,324.85,325.71,324.85,325.71,21130.0,324.85,325.71,324.85,325.71,21130.0
2021-05-10 10:15:00,325.93,326.89,325.8,326.61,9900.0,325.93,326.89,325.8,326.61,9900.0
2021-05-10 10:20:00,326.81,327.36,326.5,327.21,4104.0,326.81,327.36,326.5,327.21,4104.0
2021-05-10 10:25:00,327.3,327.7,326.93,327.66,3658.0,327.3,327.7,326.93,327.66,3658.0
2021-05-10 10:30:00,327.47,328.2,326.99,327.85,3968.0,327.47,328.2,326.99,327.85,3968.0
2021-05-10 10:35:00,327.61,327.86,327.15,327.43,4637.0,327.61,327.86,327.15,327.43,4637.0
2021-05-10 10:40:00,327.21,327.4,326.72,326.88,5500.0,327.21,327.4,326.72,326.88,5500.0
2021-05-10 10:45:00,327.36,327.47,326.75,327.36,3461.0,327.36,327.47,326.75,327.36,3461.0
2021-05-10 10:50:00,327.34,327.75,327.18,327.45,3134.0,327.34,327.75,327.18,327.45,3134.0
2021-05-10 10:55:00,328.0,329.19,327.92,329.11,8196.0,328.0,329.19,327.92,329.11,8196.0
2021-05-10 11:00:00,328.85,330.57,328.76,330.23,12274.0,328.85,330.57,328.76,330.23,12274.0
2021-05-10 11:05:00,330.07,330.73,329.98,330.61,6050.0,330.07,330.73,329.98,330.61,6050.0
2021-05-10 11:10:00,330.58,330.79,328.59,328.79,22357.0,330.58,330.79,328.59,328.79,22357.0
2021-05-10 11:15:00,328.91,329.35,328.48,329.35,7227.0,328.91,329.35,328.48,329.35,7227.0
2021-05-10 11:20:00,329.33,330.21,329.33,329.69,10700.0,329.33,330.21,329.33,329.69,10700.0
2021-05-10 11:25:00,329.69,330.05,329.68,329.99,2031.0,329.69,330.05,329.68,329.99,2031.0
2021-05-10 11:30:00,329.99,330.54,329.95,330.54,3925.0,329.99,330.54,329.95,330.54,3925.0
2021-05-10 11:35:00,330.46,330.46,329.6,329.61,5152.0,330.46,330.46,329.6,329.61,5152.0
2021-05-10 11:40:00,329.56,330.05,329.56,329.97,10574.0,329.56,330.05,329.56,329.97,10574.0
2021-05-10 11:45:00,330.07,330.08,329.25,329.51,6253.0,330.07,330.08,329.25,329.51,6253.0
2021-05-10 11:50:00,329.53,329.53,328.58,329.25,6789.0,329.53,329.53,328.58,329.25,6789.0
2021-05-10 11:55:00,329.25,329.54,329.24,329.5,4458.0,329.25,329.54,329.24,329.5,4458.0
2021-05-10 12:00:00,329.4,329.4,328.98,329.36,1522.0,329.4,329.4,328.98,329.36,1522.0
2021-05-10 12:05:00,329.3,329.3,328.81,328.84,2000.0,329.3,329.3,328.81,328.84,2000.0
2021-05-10 12:10:00,329.08,329.08,329.04,329.06,650.0,329.08,329.08,329.04,329.06,650.0
2021-05-10 12:15:00,328.96,329.13,328.75,328.75,2545.0,328.96,329.13,328.75,328.75,2545.0
2021-05-10 12:20:00,328.62,328.77,327.86,327.94,10443.0,328.62,328.77,327.86,327.94,10443.0
2021-05-10 12:25:00,328.01,328.1,327.34,327.34,1200.0,328.01,328.1,327.34,327.34,1200.0
2021-05-10 12:30:00,327.62,327.95,327.47,327.95,2188.0,327.62,327.95,327.47,327.95,2188.0
2021-05-10 12:35:00,327.75,327.75,327.52,327.6,1020.0,327.75,327.75,327.52,327.6,1020.0
2021-05-10 12:40:00,327.65,327.66,327.0,327.0,1037.0,327.65,327.66,327.0,327.0,1037.0
2021-05-10 12:45:00,326.96,327.05,326.74,326.92,1600.0,326.96,327.05,326.74,326.92,1600.0
2021-05-10 12:50:00,326.96,327.52,326.96,327.37,2000.0,326.96,327.52,326.96,327.37,2000.0
2021-05-10 12:55:00,327.5,327.62,326.8,326.8,1800.0,327.5,327.62,326.8,326.8,1800.0
2021-05-10 13:00:00,326.56,326.69,326.25,326.25,1820.0,326.56,326.69,326.25,326.25,1820.0
2021-05-10 13:05:00,326.26,326.54,326.24,326.54,1600.0,326.26,326.54,326.24,326.54,1600.0
2021-05-10 13:10:00,326.56,326.64,326.24,326.29,680.0,326.56,326.64,326.24,326.29,680.0
2021-05-10 13:15:00,326.33,326.81,326.33,326.59,1941.0,326.33,326.81,326.33,326.59,1941.0
2021-05-10 13:20:00,326.75,326.9,326.27,326.27,3286.0,326.75,326.9,326.27,326.27,3286.0
2021-05-10 13:25:00,326.39,326.91,326.39,326.91,1900.0,326.39,326.91,326.39,326.91,1900.0
2021-05-10 13:30:00,326.67,326.94,326.59,326.85,2723.0,326.67,326.94,326.59,326.85,2723.0
2021-05-10 13:35:00,326.83,327.21,326.79,327.1,3084.0,326.83,327.21,326.79,327.1,3084.0
2021-05-10 13:40:00,326.91,327.08,326.43,326.48,1600.0,326.91,327.08,326.43,326.48,1600.0
2021-05-10 13:45:00,326.41,326.87,326.41,326.78,4434.0,326.41,326.87,326.41,326.78,4434.0
2021-05-10 13:50:00,326.91,326.98,326.62,326.77,2936.0,326.91,326.98,326.62,326.77,2936.0
2021-05-10 13:55:00,326.78,327.4,326.7,327.2,3085.0,326.78,327.4,326.7,327.2,3085.0
2021-05-10 14:00:00,327.24,327.34,326.88,327.18,2200.0,327.24,327.34,326.88,327.18,2200.0
2021-05-10 14:05:00,327.09,327.37,326.73,327.37,3100.0,327.09,327.37,326.73,327.37,3100.0
2021-05-10 14:10:00,327.46,327.76,327.27,327.27,2215.0,327.46,327.76,327.27,327.27,2215.0
2021-05-10 14:15:00,326.91,326.91,325.58,326.38,6400.0,326.91,326.91,325.58,326.38,6400.0
2021-05-10 14:20:00,326.38,326.38,325.8,326.35,4070.0,326.38,326.38,325.8,326.35,4070.0
2021-05-10 14:25:00,326.06,326.29,325.07,325.18,6218.0,326.06,326.29,325.07,325.18,6218.0
2021-05-10 14:30:00,325.03,325.39,324.94,325.39,3009.0,325.03,325.39,324.94,325.39,3009.0
2021-05-10 14:35:00,325.01,325.46,325.01,325.19,1200.0,325.01,325.46,325.01,325.19,1200.0
2021-05-10 14:40:00,325.35,325.35,324.71,324.71,1100.0,325.35,325.35,324.71,324.71,1100.0
2021-05-10 14:45:00,324.72,325.1,324.51,324.88,6600.0,324.72,325.1,324.51,324.88,6600.0
2021-05-10 14:50:00,324.94,324.94,323.21,323.59,6335.0,324.94,324.94,323.21,323.59,6335.0
2021-05-10 14:55:00,323.47,323.77,323.19,323.58,1712.0,323.47,323.77,323.19,323.58,1712.0
2021-05-10 15:00:00,323.63,324.78,323.59,324.18,9525.0,323.63,324.78,323.59,324.18,9525.0
2021-05-10 15:05:00,324.11,324.11,323.7,324.01,1330.0,324.11,324.11,323.7,324.01,1330.0
2021-05-10 15:10:00,324.22,324.37,324.0,324.17,2750.0,324.22,324.37,324.0,324.17,2750.0
2021-05-10 15:15:00,323.94,323.94,323.57,323.59,3530.0,323.94,323.94,323.57,323.59,3530.0
2021-05-10 15:20:00,323.64,323.82,323.38,323.52,3200.0,323.64,323.82,323.38,323.52,3200.0
2021-05-10 15:25:00,323.76,324.29,323.48,324.19,3000.0,323.76,324.29,323.48,324.19,3000.0
2021-05-10 15:30:00,324.38,324.61,324.16,324.61,2900.0,324.38,324.61,324.16,324.61,2900.0
2021-05-10 15:35:00,324.54,324.54,323.76,323.84,4716.0,324.54,324.54,323.76,323.84,4716.0
2021-05-10 15:40:00,323.85,324.0,323.82,323.82,1300.0,323.85,324.0,323.82,323.82,1300.0
2021-05-10 15:45:00,323.79,324.05,323.18,323.36,5374.0,323.79,324.05,323.18,323.36,5374.0
2021-05-10 15:50:00,323.44,323.67,322.59,322.59,10559.0,323.44,323.67,322.59,322.59,10559.0
2021-05-10 15:55:00,322.65,323.2,321.93,321.93,18943.0,322.65,323.2,321.93,321.93,18943.0
2021-05-11 09:30:00,316.46,317.74,314.72,315.8,17323.0,316.46,317.74,314.72,315.8,17323.0
2021-05-11 09:35:00,314.78,315.0,310.15,310.5,24339.0,314.78,315.0,310.15,310.5,24339.0
2021-05-11 09:40:00,310.54,311.52,309.82,311.03,11412.0,310.54,311.52,309.82,311.03,11412.0
2021-05-11 09:45:00,310.94,312.2,310.06,312.17,11757.0,310.94,312.2,310.06,312.17,11757.0
2021-05-11 09:50:00,312.07,313.55,311.64,312.01,8284.0,312.07,313.55,311.64,312.01,8284.0
2021-05-11 09:55:00,311.95,313.26,311.95,313.26,4400.0,311.95,313.26,311.95,313.26,4400.0
2021-05-11 10:00:00,313.76,314.06,313.01,313.3,5813.0,313.76,314.06,313.01,313.3,5813.0
2021-05-11 10:05:00,312.9,312.99,310.54,310.77,6815.0,312.9,312.99,310.54,310.77,6815.0
2021-05-11 10:10:00,310.61,310.95,309.36,310.02,8586.0,310.61,310.95,309.36,310.02,8586.0
2021-05-11 10:15:00,310.05,310.49,308.12,310.01,19558.0,310.05,310.49,308.12,310.01,19558.0
2021-05-11 10:20:00,309.98,311.19,309.78,310.16,11705.0,309.98,311.19,309.78,310.16,11705.0
2021-05-11 10:25:00,310.0,310.0,308.06,308.34,11937.0,310.0,310.0,308.06,308.34,11937.0
2021-05-11 10:30:00,308.21,308.44,307.28,308.31,13944.0,308.21,308.44,307.28,308.31,13944.0
2021-05-11 10:35:00,307.98,308.0,306.14,306.65,4986.0,307.98,308.0,306.14,306.65,4986.0
2021-05-11 10:40:00,307.02,309.49,306.93,308.7,27114.0,307.02,309.49,306.93,308.7,27114.0
2021-05-11 10:45:00,308.52,308.56,307.63,308.0,7475.0,308.52,308.56,307.63,308.0,7475.0
2021-05-11 10:50:00,308.0,308.66,307.92,308.66,4323.0,308.0,308.66,307.92,308.66,4323.0
2021-05-11 10:55:00,308.4,308.99,308.04,308.29,6861.0,308.4,308.99,308.04,308.29,6861.0
2021-05-11 11:00:00,308.22,308.44,306.14,306.18,3294.0,308.22,308.44,306.14,306.18,3294.0
2021-05-11 11:05:00,306.09,308.18,306.09,308.12,5202.0,306.09,308.18,306.09,308.12,5202.0
2021-05-11 11:10:00,307.76,308.18,307.67,308.18,6129.0,307.76,308.18,307.67,308.18,6129.0
2021-05-11 11:15:00,308.01,308.86,307.73,308.75,9817.0,308.01,308.86,307.73,308.75,9817.0
2021-05-11 11:20:00,308.65,308.65,308.24,308.49,6058.0,308.65,308.65,308.24,308.49,6058.0
2021-05-11 11:25:00,308.37,308.6,308.18,308.47,5549.0,308.37,308.6,308.18,308.47,5549.0
2021-05-11 11:30:00,308.43,308.46,307.62,307.69,5036.0,308.43,308.46,307.62,307.69,5036.0
2021-05-11 11:35:00,307.82,308.43,307.82,308.12,6020.0,307.82,308.43,307.82,308.12,6020.0
2021-05-11 11:40:00,308.0,308.55,307.46,307.62,6891.0,308.0,308.55,307.46,307.62,6891.0
2021-05-11 11:45:00,307.69,308.46,307.63,308.14,4431.0,307.69,308.46,307.63,308.14,4431.0
2021-05-11 11:50:00,308.02,308.24,307.39,308.15,5285.0,308.02,308.24,307.39,308.15,5285.0
2021-05-11 11:55:00,308.04,308.28,307.21,307.36,6044.0,308.04,308.28,307.21,307.36,6044.0
2021-05-11 12:00:00,307.0,307.21,306.8,307.06,5112.0,307.0,307.21,306.8,307.06,5112.0
2021-05-11 12:05:00,307.24,307.96,307.01,307.72,22749.0,307.24,307.96,307.01,307.72,22749.0
2021-05-11 12:10:00,307.49,308.3,307.49,307.85,11746.0,307.49,308.3,307.49,307.85,11746.0
2021-05-11 12:15:00,307.93,307.97,307.11,307.26,5700.0,307.93,307.97,307.11,307.26,5700.0
2021-05-11 12:20:00,307.49,307.5,306.9,307.48,4730.0,307.49,307.5,306.9,307.48,4730.0
2021-05-11 12:25:00,307.5,307.53,307.31,307.39,12120.0,307.5,307.53,307.31,307.39,12120.0
2021-05-11 12:30:00,307.31,307.49,306.76,307.14,24058.0,307.31,307.49,306.76,307.14,24058.0
2021-05-11 12:35:00,307.2,308.42,307.16,307.87,10411.0,307.2,308.42,307.16,307.87,10411.0
2021-05-11 12:40:00,308.02,308.38,307.92,307.92,17663.0,308.02,308.38,307.92,307.92,17663.0
2021-05-11 12:45:00,307.92,308.01,307.26,307.73,19720.0,307.92,308.01,307.26,307.73,19720.0
2021-05-11 12:50:00,307.44,307.49,307.01,307.44,46221.0,307.44,307.49,307.01,307.44,46221.0
2021-05-11 12:55:00,307.58,307.77,306.75,307.01,5726.0,307.58,307.77,306.75,307.01,5726.0
2021-05-11 13:00:00,306.94,307.94,306.45,307.59,15292.0,306.94,307.94,306.45,307.59,15292.0
2021-05-11 13:05:00,307.73,307.75,307.03,307.5,23557.0,307.73,307.75,307.03,307.5,23557.0
2021-05-11 13:10:00,307.62,307.71,306.92,307.04,7400.0,307.62,307.71,306.92,307.04,7400.0
2021-05-11 13:15:00,307.04,307.84,306.8,307.57,3575.0,307.04,307.84,306.8,307.57,3575.0
2021-05-11 13:20:00,307.74,308.07,307.41,308.07,6521.0,307.74,308.07,307.41,308.07,6521.0
2021-05-11 13:25:00,308.0,308.12,307.61,307.61,11767.0,308.0,308.12,307.61,307.61,11767.0
2021-05-11 13:30:00,307.69,308.02,307.59,307.83,27257.0,307.69,308.02,307.59,307.83,27257.0
2021-05-11 13:35:00,307.93,308.2,307.66,307.66,4036.0,307.93,308.2,307.66,307.66,4036.0
2021-05-11 13:40:00,307.8,308.0,307.67,307.88,1606.0,307.8,308.0,307.67,307.88,1606.0
2021-05-11 13:45:00,307.85,307.99,307.57,307.6,6936.0,307.85,307.99,307.57,307.6,6936.0
2021-05-11 13:50:00,307.5,307.83,306.79,307.01,7103.0,307.5,307.83,306.79,307.01,7103.0
2021-05-11 13:55:00,307.01,308.0,306.79,307.49,4806.0,307.01,308.0,306.79,307.49,4806.0
2021-05-11 14:00:00,307.73,308.04,307.71,307.74,3510.0,307.73,308.04,307.71,307.74,3510.0
2021-05-11 14:05:00,307.84,307.84,307.12,307.21,2300.0,307.84,307.84,307.12,307.21,2300.0
2021-05-11 14:10:00,307.26,307.26,306.71,306.97,6697.0,307.26,307.26,306.71,306.97,6697.0
2021-05-11 14:15:00,306.85,307.54,306.85,307.54,4006.0,306.85,307.54,306.85,307.54,4006.0
2021-05-11 14:20:00,307.74,307.84,307.48,307.74,6434.0,307.74,307.84,307.48,307.74,6434.0
2021-05-11 14:25:00,307.65,308.05,307.64,307.83,9970.0,307.65,308.05,307.64,307.83,9970.0
2021-05-11 14:30:00,307.81,307.81,306.85,307.54,4682.0,307.81,307.81,306.85,307.54,4682.0
2021-05-11 14:35:00,307.74,307.84,307.26,307.26,1700.0,307.74,307.84,307.26,307.26,1700.0
2021-05-11 14:40:00,307.37,307.74,307.13,307.44,1700.0,307.37,307.74,307.13,307.44,1700.0
2021-05-11 14:45:00,307.57,308.01,307.37,308.01,4134.0,307.57,308.01,307.37,308.01,4134.0
2021-05-11 14:50:00,307.84,308.13,307.3,307.74,8271.0,307.84,308.13,307.3,307.74,8271.0
2021-05-11 14:55:00,307.98,307.98,307.31,307.81,3540.0,307.98,307.98,307.31,307.81,3540.0
2021-05-11 15:00:00,307.79,308.48,307.55,308.13,4450.0,307.79,308.48,307.55,308.13,4450.0
2021-05-11 15:05:00,308.28,309.02,308.28,308.87,5600.0,308.28,309.02,308.28,308.87,5600.0
2021-05-11 15:10:00,308.74,309.07,308.59,308.59,4784.0,308.74,309.07,308.59,308.59,4784.0
2021-05-11 15:15:00,308.57,310.01,308.57,310.01,4813.0,308.57,310.01,308.57,310.01,4813.0
2021-05-11 15:20:00,310.36,310.78,310.31,310.55,3911.0,310.36,310.78,310.31,310.55,3911.0
2021-05-11 15:25:00,310.59,311.08,310.59,310.72,2119.0,310.59,311.08,310.59,310.72,2119.0
2021-05-11 15:30:00,310.69,310.73,309.78,309.9,5507.0,310.69,310.73,309.78,309.9,5507.0
2021-05-11 15:35:00,309.79,310.34,309.41,310.09,10761.0,309.79,310.34,309.41,310.09,10761.0
2021-05-11 15:40:00,309.96,311.26,309.96,311.05,8924.0,309.96,311.26,309.96,311.05,8924.0
2021-05-11 15:45:00,311.19,312.44,310.87,312.18,12891.0,311.19,312.44,310.87,312.18,12891.0
2021-05-11 15:50:00,311.94,312.44,311.7,312.12,32699.0,311.94,312.44,311.7,312.12,32699.0
2021-05-11 15:55:00,312.12,312.34,311.74,312.31,27488.0,312.12,312.34,311.74,312.31,27488.0
2021-05-12 09:30:00,309.86,312.22,309.32,312.22,6216.0,309.86,312.22,309.32,312.22,6216.0
2021-05-12 09:35:00,313.0,313.5,312.08,312.08,2778.0,313.0,313.5,312.08,312.08,2778.0
2021-05-12 09:40:00,310.9,311.24,309.0,309.25,4665.0,310.9,311.24,309.0,309.25,4665.0
2021-05-12 09:45:00,309.55,310.7,309.55,309.64,3685.0,309.55,310.7,309.55,309.64,3685.0
2021-05-12 09:50:00,309.19,310.74,308.94,310.49,2420.0,309.19,310.74,308.94,310.49,2420.0
2021-05-12 09:55:00,310.25,310.72,309.92,310.19,2132.0,310.25,310.72,309.92,310.19,2132.0
2021-05-12 10:00:00,310.36,311.67,309.88,311.31,2484.0,310.36,311.67,309.88,311.31,2484.0
2021-05-12 10:05:00,311.17,312.0,311.16,311.62,5800.0,311.17,312.0,311.16,311.62,5800.0
2021-05-12 10:10:00,311.93,311.93,311.21,311.51,714.0,311.93,311.93,311.21,311.51,714.0
2021-05-12 10:15:00,311.72,311.72,311.26,311.34,1029.0,311.72,311.72,311.26,311.34,1029.0
2021-05-12 10:20:00,311.25,311.7,311.23,311.29,3747.0,311.25,311.7,311.23,311.29,3747.0
2021-05-12 10:25:00,311.56,311.56,310.22,310.27,2500.0,311.56,311.56,310.22,310.27,2500.0
2021-05-12 10:30:00,310.18,310.76,310.0,310.54,3897.0,310.18,310.76,310.0,310.54,3897.0
2021-05-12 10:35:00,310.58,311.06,310.42,310.81,1500.0,310.58,311.06,310.42,310.81,1500.0
2021-05-12 10:40:00,310.76,310.88,310.02,310.88,2490.0,310.76,310.88,310.02,310.88,2490.0
2021-05-12 10:45:00,311.33,311.33,310.79,310.83,2164.0,311.33,311.33,310.79,310.83,2164.0
2021-05-12 10:50:00,310.94,310.94,310.2,310.31,7510.0,310.94,310.94,310.2,310.31,7510.0
2021-05-12 10:55:00,310.49,310.75,310.27,310.52,3745.0,310.49,310.75,310.27,310.52,3745.0
2021-05-12 11:00:00,310.58,311.31,310.54,311.19,2411.0,310.58,311.31,310.54,311.19,2411.0
2021-05-12 11:05:00,311.42,311.7,311.07,311.51,3782.0,311.42,311.7,311.07,311.51,3782.0
2021-05-12 11:10:00,311.5,312.25,311.5,312.1,3400.0,311.5,312.25,311.5,312.1,3400.0
2021-05-12 11:15:00,312.25,312.25,311.42,311.66,3600.0,312.25,312.25,311.42,311.66,3600.0
2021-05-12 11:20:00,311.61,311.61,310.99,311.3,3537.0,311.61,311.61,310.99,311.3,3537.0
2021-05-12 11:25:00,311.27,311.3,310.78,311.04,8397.0,311.27,311.3,310.78,311.04,8397.0
2021-05-12 11:30:00,310.83,310.83,309.86,310.18,7788.0,310.83,310.83,309.86,310.18,7788.0
2021-05-12 11:35:00,310.2,310.31,309.59,309.81,6838.0,310.2,310.31,309.59,309.81,6838.0
2021-05-12 11:40:00,309.19,310.15,309.19,310.06,6006.0,309.19,310.15,309.19,310.06,6006.0
2021-05-12 11:45:00,310.51,310.51,309.6,309.75,1936.0,310.51,310.51,309.6,309.75,1936.0
2021-05-12 11:50:00,309.38,309.44,309.11,309.25,2963.0,309.38,309.44,309.11,309.25,2963.0
2021-05-12 11:55:00,309.17,309.37,308.34,308.35,8565.0,309.17,309.37,308.34,308.35,8565.0
2021-05-12 12:00:00,308.42,308.46,307.31,307.89,4184.0,308.42,308.46,307.31,307.89,4184.0
2021-05-12 12:05:00,307.95,308.57,307.91,308.19,3342.0,307.95,308.57,307.91,308.19,3342.0
2021-05-12 12:10:00,308.13,308.13,307.56,307.87,2172.0,308.13,308.13,307.56,307.87,2172.0
2021-05-12 12:15:00,307.83,307.94,307.27,307.59,4768.0,307.83,307.94,307.27,307.59,4768.0
2021-05-12 12:20:00,307.59,307.95,307.56,307.64,5215.0,307.59,307.95,307.56,307.64,5215.0
2021-05-12 12:25:00,307.72,307.94,307.58,307.93,10515.0,307.72,307.94,307.58,307.93,10515.0
2021-05-12 12:30:00,307.9,307.9,307.59,307.81,11504.0,307.9,307.9,307.59,307.81,11504.0
2021-05-12 12:35:00,307.85,307.86,306.9,306.9,1800.0,307.85,307.86,306.9,306.9,1800.0
2021-05-12 12:40:00,306.8,306.8,305.54,306.04,9385.0,306.8,306.8,305.54,306.04,9385.0
2021-05-12 12:45:00,305.74,306.17,305.32,306.17,3485.0,305.74,306.17,305.32,306.17,3485.0
2021-05-12 12:50:00,306.23,306.62,306.2,306.33,4400.0,306.23,306.62,306.2,306.33,4400.0
2021-05-12 12:55:00,306.09,306.66,306.09,306.66,1200.0,306.09,306.66,306.09,306.66,1200.0
2021-05-12 13:00:00,306.55,307.64,306.35,307.64,2205.0,306.55,307.64,306.35,307.64,2205.0
2021-05-12 13:05:00,307.68,308.03,307.53,307.53,1744.0,307.68,308.03,307.53,307.53,1744.0
2021-05-12 13:10:00,307.5,308.22,307.31,308.15,3700.0,307.5,308.22,307.31,308.15,3700.0
2021-05-12 13:15:00,308.06,308.22,307.09,307.09,1400.0,308.06,308.22,307.09,307.09,1400.0
2021-05-12 13:20:00,306.82,306.91,306.48,306.68,2000.0,306.82,306.91,306.48,306.68,2000.0
2021-05-12 13:25:00,306.6,307.01,306.3,306.85,1818.0,306.6,307.01,306.3,306.85,1818.0
2021-05-12 13:30:00,306.93,307.19,306.75,306.85,2826.0,306.93,307.19,306.75,306.85,2826.0
2021-05-12 13:35:00,307.03,307.3,306.99,307.17,1518.0,307.03,307.3,306.99,307.17,1518.0
2021-05-12 13:40:00,307.28,307.28,306.65,306.66,2100.0,307.28,307.28,306.65,306.66,2100.0
2021-05-12 13:45:00,306.93,306.93,306.57,306.57,2000.0,306.93,306.93,306.57,306.57,2000.0
2021-05-12 13:50:00,306.66,307.25,306.5,307.25,2000.0,306.66,307.25,306.5,307.25,2000.0
2021-05-12 13:55:00,306.9,307.7,306.89,307.16,2614.0,306.9,307.7,306.89,307.16,2614.0
2021-05-12 14:00:00,306.7,307.01,306.52,306.58,2400.0,306.7,307.01,306.52,306.58,2400.0
2021-05-12 14:05:00,306.96,307.12,306.9,306.9,1647.0,306.96,307.12,306.9,306.9,1647.0
2021-05-12 14:10:00,306.45,306.45,305.56,305.76,6647.0,306.45,306.45,305.56,305.76,6647.0
2021-05-12 14:15:00,305.75,306.18,305.55,306.18,7714.0,305.75,306.18,305.55,306.18,7714.0
2021-05-12 14:20:00,306.21,306.42,305.7,305.72,3544.0,306.21,306.42,305.7,305.72,3544.0
2021-05-12 14:25:00,305.5,305.81,305.35,305.54,4282.0,305.5,305.81,305.35,305.54,4282.0
2021-05-12 14:30:00,305.32,305.57,304.4,305.3,6258.0,305.32,305.57,304.4,305.3,6258.0
2021-05-12 14:35:00,305.15,305.15,304.56,304.86,10610.0,305.15,305.15,304.56,304.86,10610.0
2021-05-12 14:40:00,304.7,305.56,304.7,304.82,17843.0,304.7,305.56,304.7,304.82,17843.0
2021-05-12 14:45:00,304.87,305.69,304.69,305.47,2954.0,304.87,305.69,304.69,305.47,2954.0
2021-05-12 14:50:00,305.51,306.21,305.51,306.04,1822.0,305.51,306.21,305.51,306.04,1822.0
2021-05-12 14:55:00,305.68,305.72,304.91,304.91,2008.0,305.68,305.72,304.91,304.91,2008.0
2021-05-12 15:00:00,304.78,305.03,303.69,304.1,8274.0,304.78,305.03,303.69,304.1,8274.0
2021-05-12 15:05:00,303.92,303.92,302.02,302.78,19908.0,303.92,303.92,302.02,302.78,19908.0
2021-05-12 15:10:00,303.03,303.03,302.18,302.18,8059.0,303.03,303.03,302.18,302.18,8059.0
2021-05-12 15:15:00,302.18,302.72,302.1,302.12,12308.0,302.18,302.72,302.1,302.12,12308.0
2021-05-12 15:20:00,302.03,302.52,299.77,300.02,21151.0,302.03,302.52,299.77,300.02,21151.0
2021-05-12 15:25:00,300.28,301.13,300.2,300.98,29267.0,300.28,301.13,300.2,300.98,29267.0
2021-05-12 15:30:00,300.96,301.97,300.67,301.6,18443.0,300.96,301.97,300.67,301.6,18443.0
2021-05-12 15:35:00,301.79,301.79,300.92,301.23,11097.0,301.79,301.79,300.92,301.23,11097.0
2021-05-12 15:40:00,301.21,302.14,301.11,302.13,12434.0,301.21,302.14,301.11,302.13,12434.0
2021-05-12 15:45:00,302.43,302.59,301.5,301.62,16888.0,302.43,302.59,301.5,301.62,16888.0
2021-05-12 15:50:00,301.55,301.92,301.04,301.71,15325.0,301.55,301.92,301.04,301.71,15325.0
2021-05-12 15:55:00,301.67,302.54,301.67,302.27,25239.0,301.67,302.54,301.67,302.27,25239.0
2021-05-13 09:30:00,304.4,307.19,304.4,307.02,4228.0,304.4,307.19,304.4,307.02,4228.0
2021-05-13 09:35:00,307.15,308.59,306.9,307.6,9964.0,307.15,308.59,306.9,307.6,9964.0
2021-05-13 09:40:00,307.63,309.28,307.62,307.77,4946.0,307.63,309.28,307.62,307.77,4946.0
2021-05-13 09:45:00,308.1,308.11,306.82,306.93,5115.0,308.1,308.11,306.82,306.93,5115.0
2021-05-13 09:50:00,307.72,308.41,307.39,308.25,4870.0,307.72,308.41,307.39,308.25,4870.0
2021-05-13 09:55:00,308.25,308.36,307.67,307.88,10103.0,308.25,308.36,307.67,307.88,10103.0
2021-05-13 10:00:00,307.73,309.15,307.73,308.38,8697.0,307.73,309.15,307.73,308.38,8697.0
2021-05-13 10:05:00,308.49,309.1,307.9,308.17,3516.0,308.49,309.1,307.9,308.17,3516.0
2021-05-13 10:10:00,308.18,308.66,307.78,308.4,6164.0,308.18,308.66,307.78,308.4,6164.0
2021-05-13 10:15:00,308.42,308.42,307.66,307.66,3839.0,308.42,308.42,307.66,307.66,3839.0
2021-05-13 10:20:00,307.6,309.52,307.48,309.52,12801.0,307.6,309.52,307.48,309.52,12801.0
2021-05-13 10:25:00,309.49,309.6,308.81,309.26,3688.0,309.49,309.6,308.81,309.26,3688.0
2021-05-13 10:30:00,309.1,310.17,309.1,309.82,4400.0,309.1,310.17,309.1,309.82,4400.0
2021-05-13 10:35:00,309.61,310.01,309.22,310.01,4600.0,309.61,310.01,309.22,310.01,4600.0
2021-05-13 10:40:00,309.86,309.9,309.11,309.11,2600.0,309.86,309.9,309.11,309.11,2600.0
2021-05-13 10:45:00,308.8,309.24,308.38,309.02,3400.0,308.8,309.24,308.38,309.02,3400.0
2021-05-13 10:50:00,308.97,310.18,308.61,309.81,2198.0,308.97,310.18,308.61,309.81,2198.0
2021-05-13 10:55:00,310.04,310.81,309.91,310.71,7034.0,310.04,310.81,309.91,310.71,7034.0
2021-05-13 11:00:00,310.42,310.42,309.19,309.62,4973.0,310.42,310.42,309.19,309.62,4973.0
2021-05-13 11:05:00,309.69,310.05,308.31,309.29,9356.0,309.69,310.05,308.31,309.29,9356.0
2021-05-13 11:10:00,309.5,309.5,308.45,308.45,5554.0,309.5,309.5,308.45,308.45,5554.0
2021-05-13 11:15:00,309.23,309.86,308.81,309.8,13316.0,309.23,309.86,308.81,309.8,13316.0
2021-05-13 11:20:00,309.8,309.81,309.13,309.44,4699.0,309.8,309.81,309.13,309.44,4699.0
2021-05-13 11:25:00,309.17,309.17,307.49,307.57,5077.0,309.17,309.17,307.49,307.57,5077.0
2021-05-13 11:30:00,307.54,307.77,307.25,307.43,14367.0,307.54,307.77,307.25,307.43,14367.0
2021-05-13 11:35:00,307.61,309.72,307.43,309.72,8109.0,307.61,309.72,307.43,309.72,8109.0
2021-05-13 11:40:00,309.15,309.21,307.6,307.61,2700.0,309.15,309.21,307.6,307.61,2700.0
2021-05-13 11:45:00,307.79,308.62,307.69,308.62,3723.0,307.79,308.62,307.69,308.62,3723.0
2021-05-13 11:50:00,308.4,309.69,308.38,309.39,4412.0,308.4,309.69,308.38,309.39,4412.0
2021-05-13 11:55:00,309.78,309.98,308.47,308.84,14598.0,309.78,309.98,308.47,308.84,14598.0
2021-05-13 12:00:00,308.92,309.7,308.5,309.14,3274.0,308.92,309.7,308.5,309.14,3274.0
2021-05-13 12:05:00,309.22,309.51,308.59,309.47,3170.0,309.22,309.51,308.59,309.47,3170.0
2021-05-13 12:10:00,309.73,310.08,309.35,309.5,3842.0,309.73,310.08,309.35,309.5,3842.0
2021-05-13 12:15:00,309.36,310.14,309.35,309.96,2982.0,309.36,310.14,309.35,309.96,2982.0
2021-05-13 12:20:00,309.95,310.2,309.16,309.16,12556.0,309.95,310.2,309.16,309.16,12556.0
2021-05-13 12:25:00,309.33,310.0,309.33,309.84,6798.0,309.33,310.0,309.33,309.84,6798.0
2021-05-13 12:30:00,309.81,310.39,309.72,310.33,5784.0,309.81,310.39,309.72,310.33,5784.0
2021-05-13 12:35:00,310.41,310.45,310.0,310.24,2300.0,310.41,310.45,310.0,310.24,2300.0
2021-05-13 12:40:00,309.89,310.16,309.77,309.77,1300.0,309.89,310.16,309.77,309.77,1300.0
2021-05-13 12:45:00,309.92,310.49,309.92,310.37,600.0,309.92,310.49,309.92,310.37,600.0
2021-05-13 12:50:00,310.82,310.82,309.97,310.02,1900.0,310.82,310.82,309.97,310.02,1900.0
2021-05-13 12:55:00,309.75,309.75,308.53,309.07,2571.0,309.75,309.75,308.53,309.07,2571.0
2021-05-13 13:00:00,309.12,309.12,308.14,308.15,4100.0,309.12,309.12,308.14,308.15,4100.0
2021-05-13 13:05:00,308.18,308.98,308.18,308.98,900.0,308.18,308.98,308.18,308.98,900.0
2021-05-13 13:10:00,308.96,309.32,308.71,309.32,1679.0,308.96,309.32,308.71,309.32,1679.0
2021-05-13 13:15:00,309.36,309.77,309.12,309.12,3100.0,309.36,309.77,309.12,309.12,3100.0
2021-05-13 13:20:00,309.12,309.12,307.98,308.16,2100.0,309.12,309.12,307.98,308.16,2100.0
2021-05-13 13:25:00,308.09,308.54,308.07,308.54,1200.0,308.09,308.54,308.07,308.54,1200.0
2021-05-13 13:30:00,308.45,308.6,307.49,307.62,3304.0,308.45,308.6,307.49,307.62,3304.0
2021-05-13 13:35:00,307.79,307.87,307.3,307.72,2510.0,307.79,307.87,307.3,307.72,2510.0
2021-05-13 13:40:00,307.98,308.13,307.77,308.05,500.0,307.98,308.13,307.77,308.05,500.0
2021-05-13 13:45:00,308.13,308.23,306.69,306.69,5608.0,308.13,308.23,306.69,306.69,5608.0
2021-05-13 13:50:00,306.86,308.09,306.86,307.53,2957.0,306.86,308.09,306.86,307.53,2957.0
2021-05-13 13:55:00,307.86,308.67,307.86,308.49,1300.0,307.86,308.67,307.86,308.49,1300.0
2021-05-13 14:00:00,308.49,309.63,308.49,309.51,804.0,308.49,309.63,308.49,309.51,804.0
2021-05-13 14:05:00,309.43,310.36,309.43,310.17,2441.0,309.43,310.36,309.43,310.17,2441.0
2021-05-13 14:10:00,310.19,310.65,310.08,310.65,1411.0,310.19,310.65,310.08,310.65,1411.0
2021-05-13 14:15:00,310.61,310.61,309.65,309.97,16240.0,310.61,310.61,309.65,309.97,16240.0
2021-05-13 14:20:00,310.09,310.36,309.95,310.25,3943.0,310.09,310.36,309.95,310.25,3943.0
2021-05-13 14:25:00,310.13,311.86,310.12,311.86,19765.0,310.13,311.86,310.12,311.86,19765.0
2021-05-13 14:30:00,311.47,312.0,311.47,311.82,2200.0,311.47,312.0,311.47,311.82,2200.0
2021-05-13 14:35:00,311.7,312.18,311.7,311.84,2914.0,311.7,312.18,311.7,311.84,2914.0
2021-05-13 14:40:00,311.9,312.32,311.89,312.31,1700.0,311.9,312.32,311.89,312.31,1700.0
2021-05-13 14:45:00,312.44,313.51,312.44,312.47,12793.0,312.44,313.51,312.44,312.47,12793.0
2021-05-13 14:50:00,312.32,312.32,310.94,311.3,3332.0,312.32,312.32,310.94,311.3,3332.0
2021-05-13 14:55:00,311.53,311.58,311.22,311.46,3316.0,311.53,311.58,311.22,311.46,3316.0
2021-05-13 15:00:00,311.33,312.5,311.33,312.5,2015.0,311.33,312.5,311.33,312.5,2015.0
2021-05-13 15:05:00,312.68,312.68,312.11,312.39,1250.0,312.68,312.68,312.11,312.39,1250.0
2021-05-13 15:10:00,312.29,312.55,311.78,312.04,1844.0,312.29,312.55,311.78,312.04,1844.0
2021-05-13 15:15:00,312.37,312.59,312.22,312.52,2633.0,312.37,312.59,312.22,312.52,2633.0
2021-05-13 15:20:00,312.37,312.5,311.85,312.35,5742.0,312.37,312.5,311.85,312.35,5742.0
2021-05-13 15:25:00,312.56,312.86,312.55,312.6,1680.0,312.56,312.86,312.55,312.6,1680.0
2021-05-13 15:30:00,312.95,313.44,312.92,313.29,4300.0,312.95,313.44,312.92,313.29,4300.0
2021-05-13 15:35:00,313.18,313.71,313.16,313.41,4616.0,313.18,313.71,313.16,313.41,4616.0
2021-05-13 15:40:00,313.27,313.91,313.07,313.64,5954.0,313.27,313.91,313.07,313.64,5954.0
2021-05-13 15:45:00,313.65,313.8,312.84,312.84,5961.0,313.65,313.8,312.84,312.84,5961.0
2021-05-13 15:50:00,313.21,313.45,312.55,312.55,11458.0,313.21,313.45,312.55,312.55,11458.0
2021-05-13 15:55:00,312.53,312.53,311.41,311.66,30103.0,312.53,312.53,311.41,311.66,30103.0
2021-05-14 09:30:00,312.24,314.18,312.24,313.41,22371.0,312.24,314.18,312.24,313.41,22371.0
2021-05-14 09:35:00,313.42,314.8,313.05,314.05,14241.0,313.42,314.8,313.05,314.05,14241.0
2021-05-14 09:40:00,314.03,316.15,314.02,315.25,14914.0,314.03,316.15,314.02,315.25,14914.0
2021-05-14 09:45:00,314.96,316.49,314.95,315.92,18318.0,314.96,316.49,314.95,315.92,18318.0
2021-05-14 09:50:00,316.12,316.39,315.42,315.78,34839.0,316.12,316.39,315.42,315.78,34839.0
2021-05-14 09:55:00,315.89,318.11,315.89,318.11,22346.0,315.89,318.11,315.89,318.11,22346.0
2021-05-14 10:00:00,317.84,318.12,315.77,316.32,7912.0,317.84,318.12,315.77,316.32,7912.0
2021-05-14 10:05:00,315.97,316.92,315.91,316.68,4285.0,315.97,316.92,315.91,316.68,4285.0
2021-05-14 10:10:00,316.43,317.34,316.43,316.79,9910.0,316.43,317.34,316.43,316.79,9910.0
2021-05-14 10:15:00,316.82,317.05,316.08,316.99,6843.0,316.82,317.05,316.08,316.99,6843.0
2021-05-14 10:20:00,316.51,318.35,316.51,318.24,4819.0,316.51,318.35,316.51,318.24,4819.0
2021-05-14 10:25:00,318.19,318.73,317.99,318.17,2831.0,318.19,318.73,317.99,318.17,2831.0
2021-05-14 10:30:00,317.96,318.73,317.96,318.3,4200.0,317.96,318.73,317.96,318.3,4200.0
2021-05-14 10:35:00,318.24,318.43,317.77,317.88,6198.0,318.24,318.43,317.77,317.88,6198.0
2021-05-14 10:40:00,317.78,318.37,317.52,317.64,4650.0,317.78,318.37,317.52,317.64,4650.0
2021-05-14 10:45:00,317.78,318.85,317.52,318.8,5653.0,317.78,318.85,317.52,318.8,5653.0
2021-05-14 10:50:00,318.81,319.12,318.74,319.0,6442.0,318.81,319.12,318.74,319.0,6442.0
2021-05-14 10:55:00,319.44,320.32,319.15,320.32,12955.0,319.44,320.32,319.15,320.32,12955.0
2021-05-14 11:00:00,320.1,320.1,318.35,318.48,6461.0,320.1,320.1,318.35,318.48,6461.0
2021-05-14 11:05:00,318.54,319.36,318.47,318.92,15258.0,318.54,319.36,318.47,318.92,15258.0
2021-05-14 11:10:00,318.99,320.5,318.98,320.33,7251.0,318.99,320.5,318.98,320.33,7251.0
2021-05-14 11:15:00,320.16,320.27,319.63,320.14,4141.0,320.16,320.27,319.63,320.14,4141.0
2021-05-14 11:20:00,320.18,320.18,319.37,319.73,2400.0,320.18,320.18,319.37,319.73,2400.0
2021-05-14 11:25:00,319.72,319.8,319.09,319.09,2346.0,319.72,319.8,319.09,319.09,2346.0
2021-05-14 11:30:00,319.35,319.47,318.29,319.0,4687.0,319.35,319.47,318.29,319.0,4687.0
2021-05-14 11:35:00,319.41,319.42,319.23,319.3,1900.0,319.41,319.42,319.23,319.3,1900.0
2021-05-14 11:40:00,319.24,319.4,319.2,319.22,1100.0,319.24,319.4,319.2,319.22,1100.0
2021-05-14 11:45:00,319.24,319.59,319.2,319.42,2120.0,319.24,319.59,319.2,319.42,2120.0
2021-05-14 11:50:00,319.32,319.49,318.97,319.21,6677.0,319.32,319.49,318.97,319.21,6677.0
2021-05-14 11:55:00,319.13,319.25,319.06,319.13,4150.0,319.13,319.25,319.06,319.13,4150.0
2021-05-14 12:00:00,319.07,319.8,319.03,319.8,2699.0,319.07,319.8,319.03,319.8,2699.0
2021-05-14 12:05:00,319.9,320.22,319.62,319.63,3131.0,319.9,320.22,319.62,319.63,3131.0
2021-05-14 12:10:00,319.53,319.95,319.44,319.61,2000.0,319.53,319.95,319.44,319.61,2000.0
2021-05-14 12:15:00,319.58,320.29,319.58,320.17,2900.0,319.58,320.29,319.58,320.17,2900.0
2021-05-14 12:20:00,320.33,320.33,319.89,319.89,1855.0,320.33,320.33,319.89,319.89,1855.0
2021-05-14 12:25:00,319.89,320.4,319.89,320.4,1121.0,319.89,320.4,319.89,320.4,1121.0
2021-05-14 12:30:00,320.51,321.0,320.51,321.0,1576.0,320.51,321.0,320.51,321.0,1576.0
2021-05-14 12:35:00,320.81,321.15,320.68,321.13,4000.0,320.81,321.15,320.68,321.13,4000.0
2021-05-14 12:40:00,321.24,321.25,320.65,320.65,900.0,321.24,321.25,320.65,320.65,900.0
2021-05-14 12:45:00,320.77,320.91,320.33,320.33,1299.0,320.77,320.91,320.33,320.33,1299.0
2021-05-14 12:50:00,320.45,320.97,320.45,320.74,2200.0,320.45,320.97,320.45,320.74,2200.0
2021-05-14 12:55:00,320.85,321.32,320.84,321.32,1800.0,320.85,321.32,320.84,321.32,1800.0
2021-05-14 13:00:00,321.48,321.51,320.97,321.37,3011.0,321.48,321.51,320.97,321.37,3011.0
2021-05-14 13:05:00,321.18,321.18,320.57,320.8,4675.0,321.18,321.18,320.57,320.8,4675.0
2021-05-14 13:10:00,321.0,321.27,321.0,321.27,1800.0,321.0,321.27,321.0,321.27,1800.0
2021-05-14 13:15:00,321.1,321.42,320.99,320.99,1722.0,321.1,321.42,320.99,320.99,1722.0
2021-05-14 13:20:00,321.0,322.48,321.0,322.18,6574.0,321.0,322.48,321.0,322.18,6574.0
2021-05-14 13:25:00,322.25,322.37,321.75,321.75,1500.0,322.25,322.37,321.75,321.75,1500.0
2021-05-14 13:30:00,321.75,322.31,321.75,321.87,3450.0,321.75,322.31,321.75,321.87,3450.0
2021-05-14 13:35:00,321.76,321.89,321.22,321.62,3100.0,321.76,321.89,321.22,321.62,3100.0
2021-05-14 13:40:00,321.67,321.83,321.25,321.25,3708.0,321.67,321.83,321.25,321.25,3708.0
2021-05-14 13:45:00,321.24,322.0,321.24,321.94,1304.0,321.24,322.0,321.24,321.94,1304.0
2021-05-14 13:50:00,322.14,322.94,321.9,322.7,6498.0,322.14,322.94,321.9,322.7,6498.0
2021-05-14 13:55:00,322.89,323.11,322.55,323.11,5785.0,322.89,323.11,322.55,323.11,5785.0
2021-05-14 14:00:00,323.0,323.5,322.76,323.34,3722.0,323.0,323.5,322.76,323.34,3722.0
2021-05-14 14:05:00,323.29,323.72,323.09,323.52,3658.0,323.29,323.72,323.09,323.52,3658.0
2021-05-14 14:10:00,323.63,324.65,323.63,324.52,5667.0,323.63,324.65,323.63,324.52,5667.0
2021-05-14 14:15:00,324.49,324.49,324.23,324.34,1650.0,324.49,324.49,324.23,324.34,1650.0
2021-05-14 14:20:00,324.25,324.44,323.8,324.29,10015.0,324.25,324.44,323.8,324.29,10015.0
2021-05-14 14:25:00,324.25,324.5,324.09,324.45,2662.0,324.25,324.5,324.09,324.45,2662.0
2021-05-14 14:30:00,324.26,324.78,324.04,324.12,4904.0,324.26,324.78,324.04,324.12,4904.0
2021-05-14 14:35:00,324.02,324.31,323.48,323.89,5196.0,324.02,324.31,323.48,323.89,5196.0
2021-05-14 14:40:00,323.96,324.07,323.81,323.93,2300.0,323.96,324.07,323.81,323.93,2300.0
2021-05-14 14:45:00,324.07,324.31,323.86,323.86,5468.0,324.07,324.31,323.86,323.86,5468.0
2021-05-14 14:50:00,323.99,324.06,323.72,323.92,3400.0,323.99,324.06,323.72,323.92,3400.0
2021-05-14 14:55:00,323.92,324.03,323.04,323.46,3895.0,323.92,324.03,323.04,323.46,3895.0
2021-05-14 15:00:00,323.69,323.8,323.34,323.5,5175.0,323.69,323.8,323.34,323.5,5175.0
2021-05-14 15:05:00,323.71,323.71,322.75,323.05,5079.0,323.71,323.71,322.75,323.05,5079.0
2021-05-14 15:10:00,323.09,323.63,323.08,323.55,4456.0,323.09,323.63,323.08,323.55,4456.0
2021-05-14 15:15:00,323.63,323.74,323.48,323.69,3551.0,323.63,323.74,323.48,323.69,3551.0
2021-05-14 15:20:00,323.63,323.71,323.22,323.22,2503.0,323.63,323.71,323.22,323.22,2503.0
2021-05-14 15:25:00,323.38,323.47,322.85,323.21,7208.0,323.38,323.47,322.85,323.21,7208.0
2021-05-14 15:30:00,323.13,323.39,322.91,323.14,10706.0,323.13,323.39,322.91,323.14,10706.0
2021-05-14 15:35:00,323.24,323.37,323.02,323.13,11868.0,323.24,323.37,323.02,323.13,11868.0
2021-05-14 15:40:00,323.19,323.33,322.99,323.26,7140.0,323.19,323.33,322.99,323.26,7140.0
2021-05-14 15:45:00,323.21,324.27,323.1,324.09,9031.0,323.21,324.27,323.1,324.09,9031.0
2021-05-14 15:50:00,324.02,324.73,323.93,324.72,23573.0,324.02,324.73,323.93,324.72,23573.0
2021-05-14 15:55:00,324.75,324.99,324.15,324.15,34482.0,324.75,324.99,324.15,324.15,34482.0
2021-05-17 09:30:00,327.99,329.03,325.39,326.16,18509.0,327.99,329.03,325.39,326.16,18509.0
2021-05-17 09:35:00,327.0,327.98,327.0,327.9,5468.0,327.0,327.98,327.0,327.9,5468.0
2021-05-17 09:40:00,327.36,327.81,326.63,326.64,8506.0,327.36,327.81,326.63,326.64,8506.0
2021-05-17 09:45:00,326.01,327.3,325.76,326.78,7070.0,326.01,327.3,325.76,326.78,7070.0
2021-05-17 09:50:00,326.5,326.67,325.48,326.04,9250.0,326.5,326.67,325.48,326.04,9250.0
2021-05-17 09:55:00,326.44,326.44,325.38,325.92,8550.0,326.44,326.44,325.38,325.92,8550.0
2021-05-17 10:00:00,325.38,327.0,325.36,326.65,4055.0,325.38,327.0,325.36,326.65,4055.0
2021-05-17 10:05:00,327.13,328.28,327.13,327.6,3600.0,327.13,328.28,327.13,327.6,3600.0
2021-05-17 10:10:00,327.61,327.78,327.17,327.48,3800.0,327.61,327.78,327.17,327.48,3800.0
2021-05-17 10:15:00,327.27,328.4,327.05,328.33,4323.0,327.27,328.4,327.05,328.33,4323.0
2021-05-17 10:20:00,328.14,329.36,328.0,328.56,7121.0,328.14,329.36,328.0,328.56,7121.0
2021-05-17 10:25:00,328.34,328.81,325.96,326.01,7453.0,328.34,328.81,325.96,326.01,7453.0
2021-05-17 10:30:00,325.08,325.46,324.11,324.43,14955.0,325.08,325.46,324.11,324.43,14955.0
2021-05-17 10:35:00,324.69,326.52,324.64,326.48,8450.0,324.69,326.52,324.64,326.48,8450.0
2021-05-17 10:40:00,326.43,327.0,325.64,326.18,9650.0,326.43,327.0,325.64,326.18,9650.0
2021-05-17 10:45:00,326.22,326.35,325.56,326.28,3224.0,326.22,326.35,325.56,326.28,3224.0
2021-05-17 10:50:00,326.11,326.43,325.33,325.68,4455.0,326.11,326.43,325.33,325.68,4455.0
2021-05-17 10:55:00,325.56,325.92,325.12,325.58,3567.0,325.56,325.92,325.12,325.58,3567.0
2021-05-17 11:00:00,325.46,326.0,325.27,325.94,4149.0,325.46,326.0,325.27,325.94,4149.0
2021-05-17 11:05:00,325.98,326.76,325.98,326.53,1934.0,325.98,326.76,325.98,326.53,1934.0
2021-05-17 11:10:00,326.06,326.12,324.89,326.1,26345.0,326.06,326.12,324.89,326.1,26345.0
2021-05-17 11:15:00,326.04,326.47,326.01,326.02,1508.0,326.04,326.47,326.01,326.02,1508.0
2021-05-17 11:20:00,326.13,327.29,326.12,326.87,4113.0,326.13,327.29,326.12,326.87,4113.0
2021-05-17 11:25:00,326.77,328.38,326.77,327.19,10593.0,326.77,328.38,326.77,327.19,10593.0
2021-05-17 11:30:00,327.0,327.22,326.63,327.0,1951.0,327.0,327.22,326.63,327.0,1951.0
2021-05-17 11:35:00,327.43,328.25,327.41,328.18,1850.0,327.43,328.25,327.41,328.18,1850.0
2021-05-17 11:40:00,327.85,328.17,327.17,328.17,2435.0,327.85,328.17,327.17,328.17,2435.0
2021-05-17 11:45:00,327.93,328.44,327.93,328.11,83240.0,327.93,328.44,327.93,328.11,83240.0
2021-05-17 11:50:00,328.11,328.13,327.14,327.45,900.0,328.11,328.13,327.14,327.45,900.0
2021-05-17 11:55:00,327.27,327.72,326.59,327.72,2063.0,327.27,327.72,326.59,327.72,2063.0
2021-05-17 12:00:00,327.48,327.86,327.06,327.86,3200.0,327.48,327.86,327.06,327.86,3200.0
2021-05-17 12:05:00,328.11,328.98,328.09,328.79,900.0,328.11,328.98,328.09,328.79,900.0
2021-05-17 12:10:00,328.67,330.0,328.5,329.66,9867.0,328.67,330.0,328.5,329.66,9867.0
2021-05-17 12:15:00,329.68,330.12,329.55,329.73,9092.0,329.68,330.12,329.55,329.73,9092.0
2021-05-17 12:20:00,329.75,330.21,329.75,330.09,6115.0,329.75,330.21,329.75,330.09,6115.0
2021-05-17 12:25:00,330.09,330.83,330.07,330.39,3544.0,330.09,330.83,330.07,330.39,3544.0
2021-05-17 12:30:00,330.36,330.36,328.97,329.23,9313.0,330.36,330.36,328.97,329.23,9313.0
2021-05-17 12:35:00,329.23,329.8,329.23,329.79,1200.0,329.23,329.8,329.23,329.79,1200.0
2021-05-17 12:40:00,329.66,329.8,329.26,329.74,2000.0,329.66,329.8,329.26,329.74,2000.0
2021-05-17 12:45:00,329.66,329.96,329.36,329.85,1700.0,329.66,329.96,329.36,329.85,1700.0
2021-05-17 12:50:00,329.68,329.97,329.14,329.44,1100.0,329.68,329.97,329.14,329.44,1100.0
2021-05-17 12:55:00,329.44,329.6,329.29,329.45,1988.0,329.44,329.6,329.29,329.45,1988.0
2021-05-17 13:00:00,329.5,329.66,329.15,329.15,2400.0,329.5,329.66,329.15,329.15,2400.0
2021-05-17 13:05:00,329.11,329.11,327.72,327.94,5010.0,329.11,329.11,327.72,327.94,5010.0
2021-05-17 13:10:00,327.79,328.46,327.72,328.46,1800.0,327.79,328.46,327.72,328.46,1800.0
2021-05-17 13:15:00,328.61,328.67,328.32,328.32,1000.0,328.61,328.67,328.32,328.32,1000.0
2021-05-17 13:20:00,328.42,328.54,327.8,328.28,4422.0,328.42,328.54,327.8,328.28,4422.0
2021-05-17 13:25:00,328.28,329.0,328.19,329.0,4474.0,328.28,329.0,328.19,329.0,4474.0
2021-05-17 13:30:00,329.15,329.17,328.62,328.86,3167.0,329.15,329.17,328.62,328.86,3167.0
2021-05-17 13:35:00,329.21,329.68,329.21,329.5,1260.0,329.21,329.68,329.21,329.5,1260.0
2021-05-17 13:40:00,329.38,329.38,328.04,328.37,1417.0,329.38,329.38,328.04,328.37,1417.0
2021-05-17 13:45:00,328.18,329.02,328.18,328.99,2300.0,328.18,329.02,328.18,328.99,2300.0
2021-05-17 13:50:00,329.18,329.43,328.81,328.82,3206.0,329.18,329.43,328.81,328.82,3206.0
2021-05-17 13:55:00,328.68,329.31,328.43,329.08,1780.0,328.68,329.31,328.43,329.08,1780.0
2021-05-17 14:00:00,329.23,329.39,328.84,329.09,1700.0,329.23,329.39,328.84,329.09,1700.0
2021-05-17 14:05:00,328.91,329.21,328.91,329.1,2100.0,328.91,329.21,328.91,329.1,2100.0
2021-05-17 14:10:00,329.35,329.35,328.82,329.04,1566.0,329.35,329.35,328.82,329.04,1566.0
2021-05-17 14:15:00,328.87,328.87,328.27,328.49,3963.0,328.87,328.87,328.27,328.49,3963.0
2021-05-17 14:20:00,328.43,328.72,328.41,328.46,1100.0,328.43,328.72,328.41,328.46,1100.0
2021-05-17 14:25:00,328.58,328.7,328.3,328.39,1742.0,328.58,328.7,328.3,328.39,1742.0
2021-05-17 14:30:00,328.17,329.06,328.17,328.5,808.0,328.17,329.06,328.17,328.5,808.0
2021-05-17 14:35:00,328.53,328.53,328.33,328.48,800.0,328.53,328.53,328.33,328.48,800.0
2021-05-17 14:40:00,328.22,328.47,328.22,328.47,1100.0,328.22,328.47,328.22,328.47,1100.0
2021-05-17 14:45:00,328.23,328.53,328.11,328.16,1500.0,328.23,328.53,328.11,328.16,1500.0
2021-05-17 14:50:00,328.26,328.94,328.24,328.81,8855.0,328.26,328.94,328.24,328.81,8855.0
2021-05-17 14:55:00,328.68,328.68,328.0,328.52,1800.0,328.68,328.68,328.0,328.52,1800.0
2021-05-17 15:00:00,328.37,329.22,328.16,328.93,4000.0,328.37,329.22,328.16,328.93,4000.0
2021-05-17 15:05:00,328.97,329.02,328.64,328.88,3643.0,328.97,329.02,328.64,328.88,3643.0
2021-05-17 15:10:00,329.15,329.29,328.8,328.88,3648.0,329.15,329.29,328.8,328.88,3648.0
2021-05-17 15:15:00,328.76,329.44,328.76,329.28,4500.0,328.76,329.44,328.76,329.28,4500.0
2021-05-17 15:20:00,329.4,329.49,329.27,329.36,2219.0,329.4,329.49,329.27,329.36,2219.0
2021-05-17 15:25:00,329.56,330.13,329.56,329.73,5900.0,329.56,330.13,329.56,329.73,5900.0
2021-05-17 15:30:00,329.67,330.41,329.38,330.38,12564.0,329.67,330.41,329.38,330.38,12564.0
2021-05-17 15:35:00,330.45,330.89,329.11,329.49,10330.0,330.45,330.89,329.11,329.49,10330.0
2021-05-17 15:40:00,329.62,330.49,329.62,330.49,14549.0,329.62,330.49,329.62,330.49,14549.0
2021-05-17 15:45:00,330.34,330.49,329.81,329.81,3891.0,330.34,330.49,329.81,329.81,3891.0
2021-05-17 15:50:00,329.59,330.2,329.59,329.64,8556.0,329.59,330.2,329.59,329.64,8556.0
2021-05-17 15:55:00,329.85,330.24,329.78,329.85,20383.0,329.85,330.24,329.78,329.85,20383.0
2021-05-18 09:30:00,330.35,331.29,328.68,328.69,8618.0,330.35,331.29,328.68,328.69,8618.0
2021-05-18 09:35:00,328.67,330.34,328.62,329.95,1562.0,328.67,330.34,328.62,329.95,1562.0
2021-05-18 09:40:00,330.17,331.12,330.0,331.12,3325.0,330.17,331.12,330.0,331.12,3325.0
2021-05-18 09:45:00,330.67,331.0,329.76,330.62,4831.0,330.67,331.0,329.76,330.62,4831.0
2021-05-18 09:50:00,330.59,331.29,330.1,330.97,2700.0,330.59,331.29,330.1,330.97,2700.0
2021-05-18 09:55:00,331.76,332.75,331.5,332.74,9210.0,331.76,332.75,331.5,332.74,9210.0
2021-05-18 10:00:00,332.41,332.41,330.79,331.19,5834.0,332.41,332.41,330.79,331.19,5834.0
2021-05-18 10:05:00,331.28,333.17,331.28,333.13,7452.0,331.28,333.17,331.28,333.13,7452.0
2021-05-18 10:10:00,333.1,333.14,332.0,332.61,3171.0,333.1,333.14,332.0,332.61,3171.0
2021-05-18 10:15:00,332.48,332.67,331.05,331.05,2948.0,332.48,332.67,331.05,331.05,2948.0
2021-05-18 10:20:00,330.23,331.62,329.72,331.11,2100.0,330.23,331.62,329.72,331.11,2100.0
2021-05-18 10:25:00,331.23,332.75,331.19,331.68,7300.0,331.23,332.75,331.19,331.68,7300.0
2021-05-18 10:30:00,331.6,331.6,330.14,330.2,5457.0,331.6,331.6,330.14,330.2,5457.0
2021-05-18 10:35:00,330.26,330.54,329.54,329.54,2750.0,330.26,330.54,329.54,329.54,2750.0
2021-05-18 10:40:00,329.29,329.42,328.85,329.11,3200.0,329.29,329.42,328.85,329.11,3200.0
2021-05-18 10:45:00,329.05,329.78,329.05,329.78,2600.0,329.05,329.78,329.05,329.78,2600.0
2021-05-18 10:50:00,329.85,330.76,329.85,330.58,2727.0,329.85,330.76,329.85,330.58,2727.0
2021-05-18 10:55:00,330.58,330.81,329.48,330.09,3636.0,330.58,330.81,329.48,330.09,3636.0
2021-05-18 11:00:00,329.91,330.25,329.44,329.47,5100.0,329.91,330.25,329.44,329.47,5100.0
2021-05-18 11:05:00,329.04,329.51,329.04,329.38,2302.0,329.04,329.51,329.04,329.38,2302.0
2021-05-18 11:10:00,329.54,330.21,329.54,329.68,2900.0,329.54,330.21,329.54,329.68,2900.0
2021-05-18 11:15:00,329.79,329.95,329.48,329.65,2150.0,329.79,329.95,329.48,329.65,2150.0
2021-05-18 11:20:00,329.65,330.06,329.45,329.63,600.0,329.65,330.06,329.45,329.63,600.0
2021-05-18 11:25:00,329.59,329.9,329.19,329.9,4103.0,329.59,329.9,329.19,329.9,4103.0
2021-05-18 11:30:00,330.08,330.09,329.38,329.96,25140.0,330.08,330.09,329.38,329.96,25140.0
2021-05-18 11:35:00,329.9,330.2,329.61,330.08,4288.0,329.9,330.2,329.61,330.08,4288.0
2021-05-18 11:40:00,330.22,330.63,329.63,329.63,10236.0,330.22,330.63,329.63,329.63,10236.0
2021-05-18 11:45:00,330.04,330.16,329.69,329.86,3241.0,330.04,330.16,329.69,329.86,3241.0
2021-05-18 11:50:00,329.77,329.77,328.91,328.91,3070.0,329.77,329.77,328.91,328.91,3070.0
2021-05-18 11:55:00,328.91,329.29,328.9,329.17,1600.0,328.91,329.29,328.9,329.17,1600.0
2021-05-18 12:00:00,329.05,329.41,328.98,329.24,2500.0,329.05,329.41,328.98,329.24,2500.0
2021-05-18 12:05:00,329.23,329.71,329.13,329.7,5600.0,329.23,329.71,329.13,329.7,5600.0
2021-05-18 12:10:00,329.6,329.97,329.41,329.41,1900.0,329.6,329.97,329.41,329.41,1900.0
2021-05-18 12:15:00,328.98,329.12,328.94,328.94,1800.0,328.98,329.12,328.94,328.94,1800.0
2021-05-18 12:20:00,329.13,329.53,328.98,329.17,3700.0,329.13,329.53,328.98,329.17,3700.0
2021-05-18 12:25:00,329.8,329.87,329.35,329.37,4824.0,329.8,329.87,329.35,329.37,4824.0
2021-05-18 12:30:00,329.59,329.59,329.15,329.27,2943.0,329.59,329.59,329.15,329.27,2943.0
2021-05-18 12:35:00,329.09,329.2,328.92,329.05,1512.0,329.09,329.2,328.92,329.05,1512.0
2021-05-18 12:40:00,328.99,329.14,328.9,328.93,1710.0,328.99,329.14,328.9,328.93,1710.0
2021-05-18 12:45:00,328.73,329.05,328.72,329.05,2600.0,328.73,329.05,328.72,329.05,2600.0
2021-05-18 12:50:00,329.09,329.54,329.03,329.54,900.0,329.09,329.54,329.03,329.54,900.0
2021-05-18 12:55:00,329.48,329.48,328.94,328.95,1900.0,329.48,329.48,328.94,328.95,1900.0
2021-05-18 13:00:00,328.91,329.18,328.87,328.87,2055.0,328.91,329.18,328.87,328.87,2055.0
2021-05-18 13:05:00,328.93,329.07,328.58,328.58,1800.0,328.93,329.07,328.58,328.58,1800.0
2021-05-18 13:10:00,328.7,328.93,328.53,328.66,4962.0,328.7,328.93,328.53,328.66,4962.0
2021-05-18 13:15:00,328.64,329.46,328.64,329.36,3921.0,328.64,329.46,328.64,329.36,3921.0
2021-05-18 13:20:00,329.39,329.41,329.25,329.36,783.0,329.39,329.41,329.25,329.36,783.0
2021-05-18 13:25:00,329.53,330.29,329.53,329.99,6865.0,329.53,330.29,329.53,329.99,6865.0
2021-05-18 13:30:00,330.17,330.23,329.98,330.23,1389.0,330.17,330.23,329.98,330.23,1389.0
2021-05-18 13:35:00,330.28,330.28,329.14,329.48,1900.0,330.28,330.28,329.14,329.48,1900.0
2021-05-18 13:40:00,329.52,329.54,328.93,329.53,4218.0,329.52,329.54,328.93,329.53,4218.0
2021-05-18 13:45:00,329.46,329.5,328.83,328.84,4958.0,329.46,329.5,328.83,328.84,4958.0
2021-05-18 13:50:00,328.83,329.14,328.75,329.12,2845.0,328.83,329.14,328.75,329.12,2845.0
2021-05-18 13:55:00,329.16,329.31,328.98,329.0,1572.0,329.16,329.31,328.98,329.0,1572.0
2021-05-18 14:00:00,329.06,329.06,328.72,329.02,3473.0,329.06,329.06,328.72,329.02,3473.0
2021-05-18 14:05:00,328.99,329.18,328.92,329.04,500.0,328.99,329.18,328.92,329.04,500.0
2021-05-18 14:10:00,329.08,329.14,328.92,328.99,1500.0,329.08,329.14,328.92,328.99,1500.0
2021-05-18 14:15:00,329.03,329.3,328.93,329.28,1500.0,329.03,329.3,328.93,329.28,1500.0
2021-05-18 14:20:00,329.15,329.15,328.78,328.98,1900.0,329.15,329.15,328.78,328.98,1900.0
2021-05-18 14:25:00,329.0,329.21,328.94,329.01,2800.0,329.0,329.21,328.94,329.01,2800.0
2021-05-18 14:30:00,329.12,329.29,328.95,328.95,2272.0,329.12,329.29,328.95,328.95,2272.0
2021-05-18 14:35:00,328.65,329.1,328.65,329.01,2050.0,328.65,329.1,328.65,329.01,2050.0
2021-05-18 14:40:00,329.04,329.05,328.58,328.74,1100.0,329.04,329.05,328.58,328.74,1100.0
2021-05-18 14:45:00,328.55,328.68,328.23,328.67,2703.0,328.55,328.68,328.23,328.67,2703.0
2021-05-18 14:50:00,328.75,329.25,328.75,329.2,3073.0,328.75,329.25,328.75,329.2,3073.0
2021-05-18 14:55:00,329.11,329.63,328.94,329.59,2200.0,329.11,329.63,328.94,329.59,2200.0
2021-05-18 15:00:00,329.51,329.51,328.34,328.97,7087.0,329.51,329.51,328.34,328.97,7087.0
2021-05-18 15:05:00,329.0,329.08,328.73,328.75,2300.0,329.0,329.08,328.73,328.75,2300.0
2021-05-18 15:10:00,328.75,328.75,328.22,328.24,2798.0,328.75,328.75,328.22,328.24,2798.0
2021-05-18 15:15:00,328.33,328.78,328.33,328.38,2900.0,328.33,328.78,328.33,328.38,2900.0
2021-05-18 15:20:00,328.38,328.93,328.24,328.85,4193.0,328.38,328.93,328.24,328.85,4193.0
2021-05-18 15:25:00,328.6,328.66,328.36,328.54,3203.0,328.6,328.66,328.36,328.54,3203.0
2021-05-18 15:30:00,328.54,328.97,328.22,328.97,4757.0,328.54,328.97,328.22,328.97,4757.0
2021-05-18 15:35:00,328.99,329.0,328.64,328.69,2400.0,328.99,329.0,328.64,328.69,2400.0
2021-05-18 15:40:00,328.8,329.4,328.72,329.23,3400.0,328.8,329.4,328.72,329.23,3400.0
2021-05-18 15:45:00,329.07,329.24,327.56,328.07,7648.0,329.07,329.24,327.56,328.07,7648.0
2021-05-18 15:50:00,328.07,328.08,326.63,326.8,11337.0,328.07,328.08,326.63,326.8,11337.0
2021-05-18 15:55:00,326.84,327.49,326.74,326.88,27709.0,326.84,327.49,326.74,326.88,27709.0
2021-05-19 09:30:00,322.58,324.36,322.58,323.96,7554.0,322.58,324.36,322.58,323.96,7554.0
2021-05-19 09:35:00,323.7,323.7,320.0,320.97,4800.0,323.7,323.7,320.0,320.97,4800.0
2021-05-19 09:40:00,320.64,322.09,320.16,320.16,4925.0,320.64,322.09,320.16,320.16,4925.0
2021-05-19 09:45:00,320.27,321.41,320.0,320.97,10716.0,320.27,321.41,320.0,320.97,10716.0
2021-05-19 09:50:00,321.12,321.83,320.79,321.83,1300.0,321.12,321.83,320.79,321.83,1300.0
2021-05-19 09:55:00,321.47,322.74,321.47,322.36,1900.0,321.47,322.74,321.47,322.36,1900.0
2021-05-19 10:00:00,322.45,322.45,319.67,320.11,5502.0,322.45,322.45,319.67,320.11,5502.0
2021-05-19 10:05:00,320.16,320.27,319.35,319.38,6065.0,320.16,320.27,319.35,319.38,6065.0
2021-05-19 10:10:00,319.31,319.41,318.44,319.28,8048.0,319.31,319.41,318.44,319.28,8048.0
2021-05-19 10:15:00,318.97,319.68,318.55,319.09,2826.0,318.97,319.68,318.55,319.09,2826.0
2021-05-19 10:20:00,319.54,319.54,318.2,318.2,3268.0,319.54,319.54,318.2,318.2,3268.0
2021-05-19 10:25:00,318.37,318.85,318.37,318.6,1212.0,318.37,318.85,318.37,318.6,1212.0
2021-05-19 10:30:00,318.37,318.54,316.73,317.26,4892.0,318.37,318.54,316.73,317.26,4892.0
2021-05-19 10:35:00,317.52,317.94,316.23,316.29,6579.0,317.52,317.94,316.23,316.29,6579.0
2021-05-19 10:40:00,316.0,317.01,315.74,317.01,2466.0,316.0,317.01,315.74,317.01,2466.0
2021-05-19 10:45:00,317.01,317.47,316.42,316.6,3092.0,317.01,317.47,316.42,316.6,3092.0
2021-05-19 10:50:00,316.35,319.32,316.35,319.32,6320.0,316.35,319.32,316.35,319.32,6320.0
2021-05-19 10:55:00,319.35,319.72,318.81,318.97,2584.0,319.35,319.72,318.81,318.97,2584.0
2021-05-19 11:00:00,318.92,318.93,318.01,318.01,1600.0,318.92,318.93,318.01,318.01,1600.0
2021-05-19 11:05:00,318.07,319.49,318.07,319.49,1400.0,318.07,319.49,318.07,319.49,1400.0
2021-05-19 11:10:00,319.51,319.93,319.5,319.93,4299.0,319.51,319.93,319.5,319.93,4299.0
2021-05-19 11:15:00,319.75,320.04,319.48,319.48,1442.0,319.75,320.04,319.48,319.48,1442.0
2021-05-19 11:20:00,319.55,320.94,319.55,320.54,4282.0,319.55,320.94,319.55,320.54,4282.0
2021-05-19 11:25:00,320.41,320.45,320.02,320.21,1731.0,320.41,320.45,320.02,320.21,1731.0
2021-05-19 11:30:00,320.18,320.18,319.08,319.48,1700.0,320.18,320.18,319.08,319.48,1700.0
2021-05-19 11:35:00,319.32,319.69,319.32,319.6,2667.0,319.32,319.69,319.32,319.6,2667.0
2021-05-19 11:40:00,319.5,319.79,319.39,319.79,1420.0,319.5,319.79,319.39,319.79,1420.0
2021-05-19 11:45:00,320.59,321.09,320.42,321.07,1189.0,320.59,321.09,320.42,321.07,1189.0
2021-05-19 11:50:00,320.84,320.84,320.17,320.42,2300.0,320.84,320.84,320.17,320.42,2300.0
2021-05-19 11:55:00,320.42,321.1,320.42,321.1,1200.0,320.42,321.1,320.42,321.1,1200.0
2021-05-19 12:00:00,320.92,321.06,320.51,320.96,4797.0,320.92,321.06,320.51,320.96,4797.0
2021-05-19 12:05:00,321.12,321.35,321.12,321.21,900.0,321.12,321.35,321.12,321.21,900.0
2021-05-19 12:10:00,321.24,321.24,320.68,320.8,1350.0,321.24,321.24,320.68,320.8,1350.0
2021-05-19 12:15:00,320.93,321.25,320.93,321.24,1727.0,320.93,321.25,320.93,321.24,1727.0
2021-05-19 12:20:00,321.28,321.43,321.28,321.43,500.0,321.28,321.43,321.28,321.43,500.0
2021-05-19 12:25:00,321.32,321.34,321.03,321.14,2640.0,321.32,321.34,321.03,321.14,2640.0
2021-05-19 12:30:00,320.97,321.41,320.97,321.25,1100.0,320.97,321.41,320.97,321.25,1100.0
2021-05-19 12:35:00,321.37,321.62,320.69,320.98,3176.0,321.37,321.62,320.69,320.98,3176.0
2021-05-19 12:40:00,321.0,321.67,320.75,321.6,2100.0,321.0,321.67,320.75,321.6,2100.0
2021-05-19 12:45:00,321.4,321.85,321.4,321.58,642.0,321.4,321.85,321.4,321.58,642.0
2021-05-19 12:50:00,321.53,321.76,321.53,321.61,1000.0,321.53,321.76,321.53,321.61,1000.0
2021-05-19 12:55:00,321.77,321.77,321.76,321.76,300.0,321.77,321.77,321.76,321.76,300.0
2021-05-19 13:00:00,321.89,322.06,321.76,321.76,700.0,321.89,322.06,321.76,321.76,700.0
2021-05-19 13:05:00,321.43,321.79,321.43,321.68,800.0,321.43,321.79,321.43,321.68,800.0
2021-05-19 13:10:00,321.65,321.88,321.65,321.88,300.0,321.65,321.88,321.65,321.88,300.0
2021-05-19 13:15:00,321.83,322.03,321.42,321.43,1485.0,321.83,322.03,321.42,321.43,1485.0
2021-05-19 13:20:00,321.69,321.77,321.31,321.31,700.0,321.69,321.77,321.31,321.31,700.0
2021-05-19 13:25:00,321.06,321.06,320.71,320.81,1385.0,321.06,321.06,320.71,320.81,1385.0
2021-05-19 13:30:00,320.91,320.91,320.45,320.63,1395.0,320.91,320.91,320.45,320.63,1395.0
2021-05-19 13:35:00,320.66,320.8,320.1,320.8,1895.0,320.66,320.8,320.1,320.8,1895.0
2021-05-19 13:40:00,320.86,321.12,320.74,320.81,3300.0,320.86,321.12,320.74,320.81,3300.0
2021-05-19 13:45:00,321.03,321.28,320.61,320.67,2935.0,321.03,321.28,320.61,320.67,2935.0
2021-05-19 13:50:00,320.55,321.17,320.23,321.17,1686.0,320.55,321.17,320.23,321.17,1686.0
2021-05-19 13:55:00,321.58,321.58,320.83,321.11,8300.0,321.58,321.58,320.83,321.11,8300.0
2021-05-19 14:00:00,321.31,321.32,319.22,319.56,11617.0,321.31,321.32,319.22,319.56,11617.0
2021-05-19 14:05:00,319.47,319.61,318.57,319.5,6613.0,319.47,319.61,318.57,319.5,6613.0
2021-05-19 14:10:00,319.4,319.4,318.82,319.31,3399.0,319.4,319.4,318.82,319.31,3399.0
2021-05-19 14:15:00,319.14,319.14,318.0,318.34,15516.0,319.14,319.14,318.0,318.34,15516.0
2021-05-19 14:20:00,318.35,319.81,317.96,319.81,27617.0,318.35,319.81,317.96,319.81,27617.0
2021-05-19 14:25:00,319.82,319.82,318.99,319.12,2233.0,319.82,319.82,318.99,319.12,2233.0
2021-05-19 14:30:00,319.25,319.78,318.7,318.92,5296.0,319.25,319.78,318.7,318.92,5296.0
2021-05-19 14:35:00,318.78,319.19,318.0,318.13,2570.0,318.78,319.19,318.0,318.13,2570.0
2021-05-19 14:40:00,317.93,317.93,317.65,317.82,2713.0,317.93,317.93,317.65,317.82,2713.0
2021-05-19 14:45:00,317.64,317.88,317.57,317.75,4270.0,317.64,317.88,317.57,317.75,4270.0
2021-05-19 14:50:00,317.85,317.85,317.43,317.82,1300.0,317.85,317.85,317.43,317.82,1300.0
2021-05-19 14:55:00,317.89,317.9,317.14,317.46,2153.0,317.89,317.9,317.14,317.46,2153.0
2021-05-19 15:00:00,317.21,317.34,316.73,316.89,2626.0,317.21,317.34,316.73,316.89,2626.0
2021-05-19 15:05:00,317.03,317.31,317.03,317.06,500.0,317.03,317.31,317.03,317.06,500.0
2021-05-19 15:10:00,317.42,318.0,316.97,317.51,7101.0,317.42,318.0,316.97,317.51,7101.0
2021-05-19 15:15:00,317.59,318.2,317.3,318.15,6712.0,317.59,318.2,317.3,318.15,6712.0
2021-05-19 15:20:00,318.27,319.45,318.27,318.88,8536.0,318.27,319.45,318.27,318.88,8536.0
2021-05-19 15:25:00,318.93,319.01,318.43,318.73,7520.0,318.93,319.01,318.43,318.73,7520.0
2021-05-19 15:30:00,318.59,319.23,317.72,318.04,9249.0,318.59,319.23,317.72,318.04,9249.0
2021-05-19 15:35:00,317.96,318.31,317.89,318.3,3577.0,317.96,318.31,317.89,318.3,3577.0
2021-05-19 15:40:00,318.3,318.9,318.19,318.82,3600.0,318.3,318.9,318.19,318.82,3600.0
2021-05-19 15:45:00,318.81,319.23,318.52,318.84,5480.0,318.81,319.23,318.52,318.84,5480.0
2021-05-19 15:50:00,319.08,319.44,318.24,318.44,16612.0,319.08,319.44,318.24,318.44,16612.0
2021-05-19 15:55:00,318.37,319.32,318.37,319.29,28409.0,318.37,319.32,318.37,319.29,28409.0
2021-05-20 09:30:00,319.03,321.0,319.03,320.13,8239.0,319.03,321.0,319.03,320.13,8239.0
2021-05-20 09:35:00,320.39,320.79,319.23,319.52,11002.0,320.39,320.79,319.23,319.52,11002.0
2021-05-20 09:40:00,319.77,319.77,318.23,318.59,6660.0,319.77,319.77,318.23,318.59,6660.0
2021-05-20 09:45:00,318.19,318.63,316.83,317.24,7406.0,318.19,318.63,316.83,317.24,7406.0
2021-05-20 09:50:00,317.0,317.35,315.5,316.32,8200.0,317.0,317.35,315.5,316.32,8200.0
2021-05-20 09:55:00,316.67,319.36,316.38,319.36,17776.0,316.67,319.36,316.38,319.36,17776.0
2021-05-20 10:00:00,319.36,320.28,318.94,319.89,14379.0,319.36,320.28,318.94,319.89,14379.0
2021-05-20 10:05:00,319.82,319.82,318.36,318.79,18700.0,319.82,319.82,318.36,318.79,18700.0
2021-05-20 10:10:00,319.02,319.56,318.47,318.47,10900.0,319.02,319.56,318.47,318.47,10900.0
2021-05-20 10:15:00,318.53,319.18,318.06,318.11,17946.0,318.53,319.18,318.06,318.11,17946.0
2021-05-20 10:20:00,317.98,318.13,316.9,317.12,43619.0,317.98,318.13,316.9,317.12,43619.0
2021-05-20 10:25:00,317.04,317.16,316.57,316.68,4525.0,317.04,317.16,316.57,316.68,4525.0
2021-05-20 10:30:00,316.51,316.72,316.12,316.41,6215.0,316.51,316.72,316.12,316.41,6215.0
2021-05-20 10:35:00,316.32,316.79,315.93,316.54,31824.0,316.32,316.79,315.93,316.54,31824.0
2021-05-20 10:40:00,316.7,316.7,315.91,316.17,5443.0,316.7,316.7,315.91,316.17,5443.0
2021-05-20 10:45:00,316.25,317.99,316.25,317.27,25008.0,316.25,317.99,316.25,317.27,25008.0
2021-05-20 10:50:00,317.19,317.27,316.89,316.93,3900.0,317.19,317.27,316.89,316.93,3900.0
2021-05-20 10:55:00,317.12,317.23,316.27,317.23,9477.0,317.12,317.23,316.27,317.23,9477.0
2021-05-20 11:00:00,317.25,317.67,317.13,317.53,4100.0,317.25,317.67,317.13,317.53,4100.0
2021-05-20 11:05:00,317.45,317.73,317.36,317.51,4878.0,317.45,317.73,317.36,317.51,4878.0
2021-05-20 11:10:00,317.63,318.26,317.47,317.47,5100.0,317.63,318.26,317.47,317.47,5100.0
2021-05-20 11:15:00,317.25,317.8,317.25,317.28,3715.0,317.25,317.8,317.25,317.28,3715.0
2021-05-20 11:20:00,317.3,317.39,317.12,317.31,3400.0,317.3,317.39,317.12,317.31,3400.0
2021-05-20 11:25:00,317.21,317.5,316.74,317.13,2680.0,317.21,317.5,316.74,317.13,2680.0
2021-05-20 11:30:00,317.09,317.58,317.08,317.46,4200.0,317.09,317.58,317.08,317.46,4200.0
2021-05-20 11:35:00,317.48,317.65,317.36,317.5,4941.0,317.48,317.65,317.36,317.5,4941.0
2021-05-20 11:40:00,317.56,317.84,317.52,317.65,4171.0,317.56,317.84,317.52,317.65,4171.0
2021-05-20 11:45:00,317.92,317.96,317.33,317.53,6517.0,317.92,317.96,317.33,317.53,6517.0
2021-05-20 11:50:00,317.67,317.76,317.16,317.16,4800.0,317.67,317.76,317.16,317.16,4800.0
2021-05-20 11:55:00,317.11,317.69,317.1,317.38,3538.0,317.11,317.69,317.1,317.38,3538.0
2021-05-20 12:00:00,317.52,317.52,316.9,316.9,1054.0,317.52,317.52,316.9,316.9,1054.0
2021-05-20 12:05:00,317.02,317.46,316.89,317.23,3513.0,317.02,317.46,316.89,317.23,3513.0
2021-05-20 12:10:00,317.16,317.23,316.8,316.8,6199.0,317.16,317.23,316.8,316.8,6199.0
2021-05-20 12:15:00,316.89,317.09,316.84,317.05,2500.0,316.89,317.09,316.84,317.05,2500.0
2021-05-20 12:20:00,317.1,317.44,316.9,316.93,3441.0,317.1,317.44,316.9,316.93,3441.0
2021-05-20 12:25:00,316.8,316.8,315.8,315.8,2593.0,316.8,316.8,315.8,315.8,2593.0
2021-05-20 12:30:00,315.63,316.36,315.63,316.36,2655.0,315.63,316.36,315.63,316.36,2655.0
2021-05-20 12:35:00,316.27,316.27,315.41,315.41,2040.0,316.27,316.27,315.41,315.41,2040.0
2021-05-20 12:40:00,315.42,315.63,314.32,314.32,9927.0,315.42,315.63,314.32,314.32,9927.0
2021-05-20 12:45:00,314.53,314.66,314.21,314.38,10384.0,314.53,314.66,314.21,314.38,10384.0
2021-05-20 12:50:00,314.47,316.15,314.47,315.97,13475.0,314.47,316.15,314.47,315.97,13475.0
2021-05-20 12:55:00,316.12,316.12,315.85,315.97,2600.0,316.12,316.12,315.85,315.97,2600.0
2021-05-20 13:00:00,315.92,315.92,315.68,315.78,1900.0,315.92,315.92,315.68,315.78,1900.0
2021-05-20 13:05:00,315.82,316.07,315.74,316.03,9338.0,315.82,316.07,315.74,316.03,9338.0
2021-05-20 13:10:00,316.0,316.58,315.96,316.34,6440.0,316.0,316.58,315.96,316.34,6440.0
2021-05-20 13:15:00,316.44,316.45,316.04,316.21,3150.0,316.44,316.45,316.04,316.21,3150.0
2021-05-20 13:20:00,316.19,316.7,316.19,316.7,2800.0,316.19,316.7,316.19,316.7,2800.0
2021-05-20 13:25:00,316.58,317.27,316.58,317.18,4746.0,316.58,317.27,316.58,317.18,4746.0
2021-05-20 13:30:00,317.26,317.99,317.26,317.89,3600.0,317.26,317.99,317.26,317.89,3600.0
2021-05-20 13:35:00,317.8,319.01,317.76,318.51,5713.0,317.8,319.01,317.76,318.51,5713.0
2021-05-20 13:40:00,318.55,318.8,318.49,318.72,1500.0,318.55,318.8,318.49,318.72,1500.0
2021-05-20 13:45:00,318.68,319.03,318.5,318.75,1400.0,318.68,319.03,318.5,318.75,1400.0
2021-05-20 13:50:00,318.75,319.34,318.06,318.19,4859.0,318.75,319.34,318.06,318.19,4859.0
2021-05-20 13:55:00,317.97,318.29,317.92,318.29,900.0,317.97,318.29,317.92,318.29,900.0
2021-05-20 14:00:00,318.51,318.73,318.51,318.69,1141.0,318.51,318.73,318.51,318.69,1141.0
2021-05-20 14:05:00,318.73,319.17,318.73,319.02,1700.0,318.73,319.17,318.73,319.02,1700.0
2021-05-20 14:10:00,318.86,319.32,318.85,319.25,1052.0,318.86,319.32,318.85,319.25,1052.0
2021-05-20 14:15:00,319.47,319.57,319.11,319.37,1477.0,319.47,319.57,319.11,319.37,1477.0
2021-05-20 14:20:00,319.61,319.61,319.1,319.11,1293.0,319.61,319.61,319.1,319.11,1293.0
2021-05-20 14:25:00,319.06,319.75,319.0,319.75,1690.0,319.06,319.75,319.0,319.75,1690.0
2021-05-20 14:30:00,319.85,319.85,319.21,319.21,1600.0,319.85,319.85,319.21,319.21,1600.0
2021-05-20 14:35:00,319.38,319.38,318.81,319.17,1100.0,319.38,319.38,318.81,319.17,1100.0
2021-05-20 14:40:00,319.07,319.35,319.06,319.35,1600.0,319.07,319.35,319.06,319.35,1600.0
2021-05-20 14:45:00,319.43,319.46,319.2,319.41,1900.0,319.43,319.46,319.2,319.41,1900.0
2021-05-20 14:50:00,319.37,319.82,319.31,319.71,2020.0,319.37,319.82,319.31,319.71,2020.0
2021-05-20 14:55:00,319.75,319.75,319.21,319.48,1800.0,319.75,319.75,319.21,319.48,1800.0
2021-05-20 15:00:00,319.52,319.73,319.41,319.48,1400.0,319.52,319.73,319.41,319.48,1400.0
2021-05-20 15:05:00,319.56,319.63,319.25,319.43,1900.0,319.56,319.63,319.25,319.43,1900.0
2021-05-20 15:10:00,319.44,319.77,319.42,319.57,1900.0,319.44,319.77,319.42,319.57,1900.0
2021-05-20 15:15:00,319.57,319.79,319.53,319.67,1220.0,319.57,319.79,319.53,319.67,1220.0
2021-05-20 15:20:00,319.73,319.86,319.54,319.8,1000.0,319.73,319.86,319.54,319.8,1000.0
2021-05-20 15:25:00,319.78,320.58,319.67,320.3,4902.0,319.78,320.58,319.67,320.3,4902.0
2021-05-20 15:30:00,320.3,320.3,319.63,319.63,2000.0,320.3,320.3,319.63,319.63,2000.0
2021-05-20 15:35:00,319.69,319.73,319.38,319.38,2500.0,319.69,319.73,319.38,319.38,2500.0
2021-05-20 15:40:00,319.44,319.45,318.95,319.1,3826.0,319.44,319.45,318.95,319.1,3826.0
2021-05-20 15:45:00,319.18,319.59,318.75,318.98,6404.0,319.18,319.59,318.75,318.98,6404.0
2021-05-20 15:50:00,318.91,319.26,318.46,319.14,9041.0,318.91,319.26,318.46,319.14,9041.0
2021-05-20 15:55:00,319.02,319.08,318.39,318.49,16602.0,319.02,319.08,318.39,318.49,16602.0
2021-05-21 09:30:00,322.8,323.64,321.17,321.75,18509.0,322.8,323.64,321.17,321.75,18509.0
2021-05-21 09:35:00,321.98,323.14,321.34,322.64,5728.0,321.98,323.14,321.34,322.64,5728.0
2021-05-21 09:40:00,322.96,324.29,322.94,323.81,9100.0,322.96,324.29,322.94,323.81,9100.0
2021-05-21 09:45:00,324.09,324.88,323.11,323.76,5500.0,324.09,324.88,323.11,323.76,5500.0
2021-05-21 09:50:00,323.77,324.47,323.69,323.97,5286.0,323.77,324.47,323.69,323.97,5286.0
2021-05-21 09:55:00,323.86,324.9,323.59,324.05,11345.0,323.86,324.9,323.59,324.05,11345.0
2021-05-21 10:00:00,323.92,323.92,321.99,322.22,6630.0,323.92,323.92,321.99,322.22,6630.0
2021-05-21 10:05:00,322.04,322.7,321.32,322.7,10500.0,322.04,322.7,321.32,322.7,10500.0
2021-05-21 10:10:00,322.43,322.85,322.35,322.56,9510.0,322.43,322.85,322.35,322.56,9510.0
2021-05-21 10:15:00,322.56,322.68,321.53,321.53,6980.0,322.56,322.68,321.53,321.53,6980.0
2021-05-21 10:20:00,321.66,321.99,320.94,320.94,2351.0,321.66,321.99,320.94,320.94,2351.0
2021-05-21 10:25:00,321.14,321.42,320.67,320.67,4456.0,321.14,321.42,320.67,320.67,4456.0
2021-05-21 10:30:00,320.48,321.41,320.35,321.33,5300.0,320.48,321.41,320.35,321.33,5300.0
2021-05-21 10:35:00,321.44,321.45,319.87,319.99,6609.0,321.44,321.45,319.87,319.99,6609.0
2021-05-21 10:40:00,320.2,320.2,319.7,319.92,3938.0,320.2,320.2,319.7,319.92,3938.0
2021-05-21 10:45:00,320.01,320.37,319.76,320.22,5435.0,320.01,320.37,319.76,320.22,5435.0
2021-05-21 10:50:00,320.26,320.64,319.96,320.56,4617.0,320.26,320.64,319.96,320.56,4617.0
2021-05-21 10:55:00,320.78,320.78,319.84,320.22,6304.0,320.78,320.78,319.84,320.22,6304.0
2021-05-21 11:00:00,320.41,320.48,319.75,320.06,4108.0,320.41,320.48,319.75,320.06,4108.0
2021-05-21 11:05:00,319.97,319.97,319.5,319.72,3110.0,319.97,319.97,319.5,319.72,3110.0
2021-05-21 11:10:00,319.65,319.73,318.86,319.3,6492.0,319.65,319.73,318.86,319.3,6492.0
2021-05-21 11:15:00,319.24,319.24,318.83,319.1,6826.0,319.24,319.24,318.83,319.1,6826.0
2021-05-21 11:20:00,319.2,319.45,318.72,318.84,5619.0,319.2,319.45,318.72,318.84,5619.0
2021-05-21 11:25:00,318.8,319.06,318.22,318.27,3248.0,318.8,319.06,318.22,318.27,3248.0
2021-05-21 11:30:00,318.21,318.63,318.05,318.45,5209.0,318.21,318.63,318.05,318.45,5209.0
2021-05-21 11:35:00,318.44,318.45,317.78,318.41,2800.0,318.44,318.45,317.78,318.41,2800.0
2021-05-21 11:40:00,318.38,318.46,317.98,318.04,7177.0,318.38,318.46,317.98,318.04,7177.0
2021-05-21 11:45:00,318.2,318.34,318.11,318.2,2533.0,318.2,318.34,318.11,318.2,2533.0
2021-05-21 11:50:00,318.1,318.3,317.59,317.59,5000.0,318.1,318.3,317.59,317.59,5000.0
2021-05-21 11:55:00,317.6,317.71,316.87,317.24,5871.0,317.6,317.71,316.87,317.24,5871.0
2021-05-21 12:00:00,317.2,317.59,317.19,317.52,3907.0,317.2,317.59,317.19,317.52,3907.0
2021-05-21 12:05:00,317.6,317.6,316.0,316.12,5706.0,317.6,317.6,316.0,316.12,5706.0
2021-05-21 12:10:00,316.1,316.82,316.09,316.65,4131.0,316.1,316.82,316.09,316.65,4131.0
2021-05-21 12:15:00,316.66,316.81,316.52,316.78,2800.0,316.66,316.81,316.52,316.78,2800.0
2021-05-21 12:20:00,316.69,316.78,316.04,316.36,8200.0,316.69,316.78,316.04,316.36,8200.0
2021-05-21 12:25:00,316.35,316.76,316.35,316.65,4763.0,316.35,316.76,316.35,316.65,4763.0
2021-05-21 12:30:00,316.55,317.8,316.54,316.97,10756.0,316.55,317.8,316.54,316.97,10756.0
2021-05-21 12:35:00,317.1,317.35,317.1,317.3,4000.0,317.1,317.35,317.1,317.3,4000.0
2021-05-21 12:40:00,317.18,317.44,317.17,317.44,2000.0,317.18,317.44,317.17,317.44,2000.0
2021-05-21 12:45:00,317.29,317.29,316.85,317.16,7731.0,317.29,317.29,316.85,317.16,7731.0
2021-05-21 12:50:00,317.13,317.13,315.98,316.59,7522.0,317.13,317.13,315.98,316.59,7522.0
2021-05-21 12:55:00,316.43,316.59,316.0,316.59,4833.0,316.43,316.59,316.0,316.59,4833.0
2021-05-21 13:00:00,316.49,316.49,315.98,316.4,6182.0,316.49,316.49,315.98,316.4,6182.0
2021-05-21 13:05:00,316.39,316.62,316.12,316.5,2778.0,316.39,316.62,316.12,316.5,2778.0
2021-05-21 13:10:00,316.41,317.4,315.91,315.91,13835.0,316.41,317.4,315.91,315.91,13835.0
2021-05-21 13:15:00,315.68,315.93,315.62,315.93,6100.0,315.68,315.93,315.62,315.93,6100.0
2021-05-21 13:20:00,315.98,316.17,315.91,316.17,1440.0,315.98,316.17,315.91,316.17,1440.0
2021-05-21 13:25:00,316.1,316.17,315.83,316.17,3900.0,316.1,316.17,315.83,316.17,3900.0
2021-05-21 13:30:00,316.13,316.33,316.08,316.23,2720.0,316.13,316.33,316.08,316.23,2720.0
2021-05-21 13:35:00,316.17,316.27,316.0,316.0,3744.0,316.17,316.27,316.0,316.0,3744.0
2021-05-21 13:40:00,316.06,316.29,315.84,315.96,4819.0,316.06,316.29,315.84,315.96,4819.0
2021-05-21 13:45:00,315.97,316.31,315.96,316.2,5250.0,315.97,316.31,315.96,316.2,5250.0
2021-05-21 13:50:00,316.18,316.58,316.07,316.58,6779.0,316.18,316.58,316.07,316.58,6779.0
2021-05-21 13:55:00,316.58,316.67,316.34,316.66,5760.0,316.58,316.67,316.34,316.66,5760.0
2021-05-21 14:00:00,316.49,316.6,315.8,315.85,6995.0,316.49,316.6,315.8,315.85,6995.0
2021-05-21 14:05:00,316.0,316.14,315.5,315.94,5719.0,316.0,316.14,315.5,315.94,5719.0
2021-05-21 14:10:00,315.8,316.43,315.8,316.34,3603.0,315.8,316.43,315.8,316.34,3603.0
2021-05-21 14:15:00,316.24,316.5,315.98,316.13,4487.0,316.24,316.5,315.98,316.13,4487.0
2021-05-21 14:20:00,316.19,316.54,316.19,316.54,3828.0,316.19,316.54,316.19,316.54,3828.0
2021-05-21 14:25:00,316.54,316.68,316.02,316.02,4075.0,316.54,316.68,316.02,316.02,4075.0
2021-05-21 14:30:00,316.01,316.16,315.73,315.73,3550.0,316.01,316.16,315.73,315.73,3550.0
2021-05-21 14:35:00,315.87,316.09,315.81,315.85,2472.0,315.87,316.09,315.81,315.85,2472.0
2021-05-21 14:40:00,315.57,315.76,315.53,315.59,3481.0,315.57,315.76,315.53,315.59,3481.0
2021-05-21 14:45:00,315.69,316.13,315.51,316.13,4039.0,315.69,316.13,315.51,316.13,4039.0
2021-05-21 14:50:00,316.17,316.55,316.04,316.39,2836.0,316.17,316.55,316.04,316.39,2836.0
2021-05-21 14:55:00,316.63,316.77,316.49,316.54,3916.0,316.63,316.77,316.49,316.54,3916.0
2021-05-21 15:00:00,316.46,316.86,316.35,316.8,3200.0,316.46,316.86,316.35,316.8,3200.0
2021-05-21 15:05:00,316.8,316.82,316.0,316.04,2000.0,316.8,316.82,316.0,316.04,2000.0
2021-05-21 15:10:00,316.03,316.47,316.03,316.47,2538.0,316.03,316.47,316.03,316.47,2538.0
2021-05-21 15:15:00,316.42,316.87,316.41,316.87,3568.0,316.42,316.87,316.41,316.87,3568.0
2021-05-21 15:20:00,316.98,316.98,316.7,316.85,1799.0,316.98,316.98,316.7,316.85,1799.0
2021-05-21 15:25:00,316.7,317.39,316.49,317.27,9094.0,316.7,317.39,316.49,317.27,9094.0
2021-05-21 15:30:00,317.14,317.16,316.97,317.16,4321.0,317.14,317.16,316.97,317.16,4321.0
2021-05-21 15:35:00,317.17,317.5,317.03,317.5,4768.0,317.17,317.5,317.03,317.5,4768.0
2021-05-21 15:40:00,317.57,317.66,316.98,316.99,5000.0,317.57,317.66,316.98,316.99,5000.0
2021-05-21 15:45:00,316.97,317.17,316.7,317.05,8446.0,316.97,317.17,316.7,317.05,8446.0
2021-05-21 15:50:00,317.19,317.32,315.91,316.3,16731.0,317.19,317.32,315.91,316.3,16731.0
2021-05-21 15:55:00,316.3,316.35,315.68,315.9,32089.0,316.3,316.35,315.68,315.9,32089.0
2021-05-24 09:30:00,318.04,319.75,313.41,313.42,37893.0,318.04,319.75,313.41,313.42,37893.0
2021-05-24 09:35:00,314.1,314.8,313.44,313.83,10264.0,314.1,314.8,313.44,313.83,10264.0
2021-05-24 09:40:00,313.56,314.63,312.35,313.7,10323.0,313.56,314.63,312.35,313.7,10323.0
2021-05-24 09:45:00,313.86,314.2,312.82,313.51,5855.0,313.86,314.2,312.82,313.51,5855.0
2021-05-24 09:50:00,313.5,314.92,313.49,314.86,14723.0,313.5,314.92,313.49,314.86,14723.0
2021-05-24 09:55:00,315.0,315.98,314.61,315.96,5891.0,315.0,315.98,314.61,315.96,5891.0
2021-05-24 10:00:00,316.19,316.53,315.84,316.25,7775.0,316.19,316.53,315.84,316.25,7775.0
2021-05-24 10:05:00,316.35,316.81,315.59,315.59,8302.0,316.35,316.81,315.59,315.59,8302.0
2021-05-24 10:10:00,315.65,316.23,315.65,315.93,3614.0,315.65,316.23,315.65,315.93,3614.0
2021-05-24 10:15:00,316.13,316.39,315.28,315.56,4758.0,316.13,316.39,315.28,315.56,4758.0
2021-05-24 10:20:00,315.85,316.03,315.05,315.05,3939.0,315.85,316.03,315.05,315.05,3939.0
2021-05-24 10:25:00,315.25,315.46,314.85,314.93,16220.0,315.25,315.46,314.85,314.93,16220.0
2021-05-24 10:30:00,314.94,315.21,314.59,314.86,11395.0,314.94,315.21,314.59,314.86,11395.0
2021-05-24 10:35:00,315.06,315.66,314.91,315.49,22164.0,315.06,315.66,314.91,315.49,22164.0
2021-05-24 10:40:00,315.41,317.14,315.01,316.89,16926.0,315.41,317.14,315.01,316.89,16926.0
2021-05-24 10:45:00,316.91,316.91,315.21,315.61,8505.0,316.91,316.91,315.21,315.61,8505.0
2021-05-24 10:50:00,315.42,315.82,315.2,315.59,5343.0,315.42,315.82,315.2,315.59,5343.0
2021-05-24 10:55:00,315.26,315.89,315.15,315.31,6000.0,315.26,315.89,315.15,315.31,6000.0
2021-05-24 11:00:00,315.31,315.97,315.24,315.85,2541.0,315.31,315.97,315.24,315.85,2541.0
2021-05-24 11:05:00,315.85,315.86,315.21,315.5,7852.0,315.85,315.86,315.21,315.5,7852.0
2021-05-24 11:10:00,315.52,315.7,315.18,315.57,20260.0,315.52,315.7,315.18,315.57,20260.0
2021-05-24 11:15:00,315.68,317.13,315.43,317.13,11134.0,315.68,317.13,315.43,317.13,11134.0
2021-05-24 11:20:00,317.15,317.55,317.03,317.5,5250.0,317.15,317.55,317.03,317.5,5250.0
2021-05-24 11:25:00,317.64,318.35,317.48,318.35,3154.0,317.64,318.35,317.48,318.35,3154.0
2021-05-24 11:30:00,318.21,318.55,318.11,318.39,2500.0,318.21,318.55,318.11,318.39,2500.0
2021-05-24 11:35:00,318.23,318.24,317.65,317.82,5233.0,318.23,318.24,317.65,317.82,5233.0
2021-05-24 11:40:00,318.0,318.14,317.89,317.96,5923.0,318.0,318.14,317.89,317.96,5923.0
2021-05-24 11:45:00,317.94,317.95,317.4,317.5,4094.0,317.94,317.95,317.4,317.5,4094.0
2021-05-24 11:50:00,317.58,317.77,317.49,317.58,3200.0,317.58,317.77,317.49,317.58,3200.0
2021-05-24 11:55:00,317.64,317.84,317.49,317.57,2382.0,317.64,317.84,317.49,317.57,2382.0
2021-05-24 12:00:00,317.38,317.38,316.96,317.2,1800.0,317.38,317.38,316.96,317.2,1800.0
2021-05-24 12:05:00,317.1,317.22,316.7,316.8,6748.0,317.1,317.22,316.7,316.8,6748.0
2021-05-24 12:10:00,316.92,317.02,316.78,316.98,2903.0,316.92,317.02,316.78,316.98,2903.0
2021-05-24 12:15:00,317.04,317.18,316.84,316.88,3500.0,317.04,317.18,316.84,316.88,3500.0
2021-05-24 12:20:00,316.94,317.0,316.82,316.96,2850.0,316.94,317.0,316.82,316.96,2850.0
2021-05-24 12:25:00,316.96,317.04,316.84,317.0,3586.0,316.96,317.04,316.84,317.0,3586.0
2021-05-24 12:30:00,317.0,317.05,316.87,316.88,7272.0,317.0,317.05,316.87,316.88,7272.0
2021-05-24 12:35:00,316.97,317.04,316.92,317.0,4355.0,316.97,317.04,316.92,317.0,4355.0
2021-05-24 12:40:00,317.0,317.04,316.48,316.61,6875.0,317.0,317.04,316.48,316.61,6875.0
2021-05-24 12:45:00,316.64,316.75,316.59,316.71,900.0,316.64,316.75,316.59,316.71,900.0
2021-05-24 12:50:00,316.7,317.14,316.61,317.03,7179.0,316.7,317.14,316.61,317.03,7179.0
2021-05-24 12:55:00,317.01,317.01,316.82,316.82,710.0,317.01,317.01,316.82,316.82,710.0
2021-05-24 13:00:00,316.95,317.43,316.87,317.37,2405.0,316.95,317.43,316.87,317.37,2405.0
2021-05-24 13:05:00,317.43,317.43,315.74,315.96,13723.0,317.43,317.43,315.74,315.96,13723.0
2021-05-24 13:10:00,316.07,316.57,316.06,316.56,1100.0,316.07,316.57,316.06,316.56,1100.0
2021-05-24 13:15:00,316.49,316.53,316.2,316.4,10593.0,316.49,316.53,316.2,316.4,10593.0
2021-05-24 13:20:00,316.4,317.24,316.39,316.79,10899.0,316.4,317.24,316.39,316.79,10899.0
2021-05-24 13:25:00,316.78,317.06,316.68,316.76,3520.0,316.78,317.06,316.68,316.76,3520.0
2021-05-24 13:30:00,316.88,317.47,316.77,317.47,2404.0,316.88,317.47,316.77,317.47,2404.0
2021-05-24 13:35:00,317.48,317.73,317.34,317.73,1600.0,317.48,317.73,317.34,317.73,1600.0
2021-05-24 13:40:00,317.56,317.65,317.35,317.47,3578.0,317.56,317.65,317.35,317.47,3578.0
2021-05-24 13:45:00,317.6,317.89,317.47,317.68,2400.0,317.6,317.89,317.47,317.68,2400.0
2021-05-24 13:50:00,317.71,317.71,317.45,317.51,1100.0,317.71,317.71,317.45,317.51,1100.0
2021-05-24 13:55:00,317.5,317.55,317.35,317.51,3414.0,317.5,317.55,317.35,317.51,3414.0
2021-05-24 14:00:00,317.51,317.61,317.51,317.52,900.0,317.51,317.61,317.51,317.52,900.0
2021-05-24 14:05:00,317.54,317.97,317.51,317.94,1600.0,317.54,317.97,317.51,317.94,1600.0
2021-05-24 14:10:00,317.81,318.14,317.78,318.14,2100.0,317.81,318.14,317.78,318.14,2100.0
2021-05-24 14:15:00,318.04,318.86,318.01,318.55,4286.0,318.04,318.86,318.01,318.55,4286.0
2021-05-24 14:20:00,318.49,318.49,317.91,318.02,4202.0,318.49,318.49,317.91,318.02,4202.0
2021-05-24 14:25:00,318.05,318.09,317.8,318.05,5885.0,318.05,318.09,317.8,318.05,5885.0
2021-05-24 14:30:00,318.26,318.46,318.26,318.46,400.0,318.26,318.46,318.26,318.46,400.0
2021-05-24 14:35:00,318.58,318.58,318.28,318.46,2100.0,318.58,318.58,318.28,318.46,2100.0
2021-05-24 14:40:00,318.55,318.7,318.42,318.45,2400.0,318.55,318.7,318.42,318.45,2400.0
2021-05-24 14:45:00,318.45,318.48,317.79,317.8,9048.0,318.45,318.48,317.79,317.8,9048.0
2021-05-24 14:50:00,317.81,317.82,317.34,317.43,2503.0,317.81,317.82,317.34,317.43,2503.0
2021-05-24 14:55:00,317.57,317.86,317.57,317.65,5656.0,317.57,317.86,317.57,317.65,5656.0
2021-05-24 15:00:00,317.72,317.98,317.7,317.93,1800.0,317.72,317.98,317.7,317.93,1800.0
2021-05-24 15:05:00,317.93,318.21,317.9,318.0,3300.0,317.93,318.21,317.9,318.0,3300.0
2021-05-24 15:10:00,317.88,318.0,317.67,317.71,4500.0,317.88,318.0,317.67,317.71,4500.0
2021-05-24 15:15:00,317.61,317.91,317.5,317.91,4715.0,317.61,317.91,317.5,317.91,4715.0
2021-05-24 15:20:00,318.09,318.09,317.22,317.38,5000.0,318.09,318.09,317.22,317.38,5000.0
2021-05-24 15:25:00,317.4,317.49,317.1,317.15,8832.0,317.4,317.49,317.1,317.15,8832.0
2021-05-24 15:30:00,317.12,317.33,316.87,316.93,5900.0,317.12,317.33,316.87,316.93,5900.0
2021-05-24 15:35:00,316.94,317.1,316.7,316.72,5137.0,316.94,317.1,316.7,316.72,5137.0
2021-05-24 15:40:00,316.73,317.04,316.72,316.96,7800.0,316.73,317.04,316.72,316.96,7800.0
2021-05-24 15:45:00,316.88,316.99,316.74,316.93,9553.0,316.88,316.99,316.74,316.93,9553.0
2021-05-24 15:50:00,316.93,317.1,316.12,316.24,18714.0,316.93,317.1,316.12,316.24,18714.0
2021-05-24 15:55:00,316.21,316.25,315.53,315.8,36911.0,316.21,316.25,315.53,315.8,36911.0
2021-05-25 09:30:00,318.8,321.16,317.13,319.92,12049.0,318.8,321.16,317.13,319.92,12049.0
2021-05-25 09:35:00,320.34,321.0,319.65,320.78,4807.0,320.34,321.0,319.65,320.78,4807.0
2021-05-25 09:40:00,321.0,321.89,319.4,320.74,6660.0,321.0,321.89,319.4,320.74,6660.0
2021-05-25 09:45:00,320.49,320.92,319.35,319.37,6230.0,320.49,320.92,319.35,319.37,6230.0
2021-05-25 09:50:00,319.36,319.87,318.38,318.38,2700.0,319.36,319.87,318.38,318.38,2700.0
2021-05-25 09:55:00,318.73,319.2,318.36,318.63,2900.0,318.73,319.2,318.36,318.63,2900.0
2021-05-25 10:00:00,318.64,318.91,318.12,318.61,4300.0,318.64,318.91,318.12,318.61,4300.0
2021-05-25 10:05:00,318.52,319.03,318.15,319.03,2832.0,318.52,319.03,318.15,319.03,2832.0
2021-05-25 10:10:00,319.03,319.39,318.83,319.32,3400.0,319.03,319.39,318.83,319.32,3400.0
2021-05-25 10:15:00,319.32,319.75,318.88,319.11,6808.0,319.32,319.75,318.88,319.11,6808.0
2021-05-25 10:20:00,319.24,320.0,319.24,319.58,2816.0,319.24,320.0,319.24,319.58,2816.0
2021-05-25 10:25:00,319.71,320.14,319.39,320.0,4281.0,319.71,320.14,319.39,320.0,4281.0
2021-05-25 10:30:00,319.84,320.09,319.05,319.05,4496.0,319.84,320.09,319.05,319.05,4496.0
2021-05-25 10:35:00,319.01,319.52,318.91,319.16,3598.0,319.01,319.52,318.91,319.16,3598.0
2021-05-25 10:40:00,319.08,319.42,319.06,319.31,2003.0,319.08,319.42,319.06,319.31,2003.0
2021-05-25 10:45:00,319.5,319.72,319.33,319.34,3019.0,319.5,319.72,319.33,319.34,3019.0
2021-05-25 10:50:00,319.34,319.8,319.33,319.63,1610.0,319.34,319.8,319.33,319.63,1610.0
2021-05-25 10:55:00,319.69,320.01,319.15,319.37,3600.0,319.69,320.01,319.15,319.37,3600.0
2021-05-25 11:00:00,319.21,319.27,318.36,318.36,5400.0,319.21,319.27,318.36,318.36,5400.0
2021-05-25 11:05:00,318.47,319.0,318.47,318.72,1200.0,318.47,319.0,318.47,318.72,1200.0
2021-05-25 11:10:00,318.69,318.96,318.57,318.75,2300.0,318.69,318.96,318.57,318.75,2300.0
2021-05-25 11:15:00,318.67,318.67,318.07,318.17,2099.0,318.67,318.67,318.07,318.17,2099.0
2021-05-25 11:20:00,318.16,318.49,317.84,318.11,4198.0,318.16,318.49,317.84,318.11,4198.0
2021-05-25 11:25:00,318.16,318.18,317.71,318.06,2900.0,318.16,318.18,317.71,318.06,2900.0
2021-05-25 11:30:00,318.15,318.45,317.96,317.96,3906.0,318.15,318.45,317.96,317.96,3906.0
2021-05-25 11:35:00,318.24,318.73,318.23,318.43,2404.0,318.24,318.73,318.23,318.43,2404.0
2021-05-25 11:40:00,318.43,319.18,318.43,319.18,3750.0,318.43,319.18,318.43,319.18,3750.0
2021-05-25 11:45:00,319.3,319.69,319.2,319.2,1588.0,319.3,319.69,319.2,319.2,1588.0
2021-05-25 11:50:00,319.17,319.17,318.93,319.03,2828.0,319.17,319.17,318.93,319.03,2828.0
2021-05-25 11:55:00,319.23,319.7,319.22,319.37,2136.0,319.23,319.7,319.22,319.37,2136.0
2021-05-25 12:00:00,319.48,319.58,319.35,319.54,1800.0,319.48,319.58,319.35,319.54,1800.0
2021-05-25 12:05:00,319.56,320.39,319.55,320.39,7925.0,319.56,320.39,319.55,320.39,7925.0
2021-05-25 12:10:00,320.38,320.49,320.24,320.34,2216.0,320.38,320.49,320.24,320.34,2216.0
2021-05-25 12:15:00,320.5,320.5,319.52,319.67,5972.0,320.5,320.5,319.52,319.67,5972.0
2021-05-25 12:20:00,319.67,320.16,319.66,319.91,4191.0,319.67,320.16,319.66,319.91,4191.0
2021-05-25 12:25:00,319.98,320.14,319.91,320.07,2525.0,319.98,320.14,319.91,320.07,2525.0
2021-05-25 12:30:00,320.0,320.36,319.91,320.2,4714.0,320.0,320.36,319.91,320.2,4714.0
2021-05-25 12:35:00,320.17,320.46,320.0,320.24,5930.0,320.17,320.46,320.0,320.24,5930.0
2021-05-25 12:40:00,320.25,320.41,320.01,320.05,5513.0,320.25,320.41,320.01,320.05,5513.0
2021-05-25 12:45:00,320.09,320.5,320.06,320.35,8150.0,320.09,320.5,320.06,320.35,8150.0
2021-05-25 12:50:00,320.33,321.14,320.28,321.02,2395.0,320.33,321.14,320.28,321.02,2395.0
2021-05-25 12:55:00,321.11,321.19,320.79,320.85,3011.0,321.11,321.19,320.79,320.85,3011.0
2021-05-25 13:00:00,320.85,320.88,320.54,320.61,1747.0,320.85,320.88,320.54,320.61,1747.0
2021-05-25 13:05:00,320.74,320.93,320.48,320.93,3358.0,320.74,320.93,320.48,320.93,3358.0
2021-05-25 13:10:00,320.8,321.0,320.76,320.87,2219.0,320.8,321.0,320.76,320.87,2219.0
2021-05-25 13:15:00,321.02,321.14,320.8,321.07,900.0,321.02,321.14,320.8,321.07,900.0
2021-05-25 13:20:00,320.98,321.35,320.95,321.19,2760.0,320.98,321.35,320.95,321.19,2760.0
2021-05-25 13:25:00,321.22,321.22,320.75,321.22,1200.0,321.22,321.22,320.75,321.22,1200.0
2021-05-25 13:30:00,321.09,321.09,320.62,320.77,1205.0,321.09,321.09,320.62,320.77,1205.0
2021-05-25 13:35:00,320.67,321.23,320.57,321.23,1284.0,320.67,321.23,320.57,321.23,1284.0
2021-05-25 13:40:00,321.14,321.46,320.96,320.98,2300.0,321.14,321.46,320.96,320.98,2300.0
2021-05-25 13:45:00,321.28,322.18,321.28,321.94,3956.0,321.28,322.18,321.28,321.94,3956.0
2021-05-25 13:50:00,321.92,322.36,321.92,322.26,7258.0,321.92,322.36,321.92,322.26,7258.0
2021-05-25 13:55:00,322.14,322.6,321.94,321.99,9445.0,322.14,322.6,321.94,321.99,9445.0
2021-05-25 14:00:00,321.99,322.03,321.51,321.87,7884.0,321.99,322.03,321.51,321.87,7884.0
2021-05-25 14:05:00,321.88,322.62,321.88,322.53,7219.0,321.88,322.62,321.88,322.53,7219.0
2021-05-25 14:10:00,322.37,322.98,322.36,322.98,3187.0,322.37,322.98,322.36,322.98,3187.0
2021-05-25 14:15:00,322.93,323.23,322.88,323.11,9010.0,322.93,323.23,322.88,323.11,9010.0
2021-05-25 14:20:00,323.05,323.15,322.31,322.32,9676.0,323.05,323.15,322.31,322.32,9676.0
2021-05-25 14:25:00,322.21,322.72,322.09,322.63,5400.0,322.21,322.72,322.09,322.63,5400.0
2021-05-25 14:30:00,322.75,322.81,322.54,322.54,3464.0,322.75,322.81,322.54,322.54,3464.0
2021-05-25 14:35:00,322.43,322.79,322.35,322.79,1489.0,322.43,322.79,322.35,322.79,1489.0
2021-05-25 14:40:00,322.84,323.03,322.66,322.89,3310.0,322.84,323.03,322.66,322.89,3310.0
2021-05-25 14:45:00,322.91,323.44,322.87,323.41,3209.0,322.91,323.44,322.87,323.41,3209.0
2021-05-25 14:50:00,323.21,323.28,322.77,322.91,1900.0,323.21,323.28,322.77,322.91,1900.0
2021-05-25 14:55:00,322.91,323.0,322.6,323.0,2510.0,322.91,323.0,322.6,323.0,2510.0
2021-05-25 15:00:00,322.78,322.9,322.28,322.29,3377.0,322.78,322.9,322.28,322.29,3377.0
2021-05-25 15:05:00,322.37,322.41,322.04,322.05,2704.0,322.37,322.41,322.04,322.05,2704.0
2021-05-25 15:10:00,322.03,322.19,321.44,321.54,6558.0,322.03,322.19,321.44,321.54,6558.0
2021-05-25 15:15:00,321.73,322.12,321.7,321.9,2807.0,321.73,322.12,321.7,321.9,2807.0
2021-05-25 15:20:00,321.98,322.01,321.69,321.96,3305.0,321.98,322.01,321.69,321.96,3305.0
2021-05-25 15:25:00,321.94,322.0,321.12,321.12,2813.0,321.94,322.0,321.12,321.12,2813.0
2021-05-25 15:30:00,321.08,321.46,320.6,321.4,5456.0,321.08,321.46,320.6,321.4,5456.0
2021-05-25 15:35:00,321.48,321.55,321.3,321.45,2799.0,321.48,321.55,321.3,321.45,2799.0
2021-05-25 15:40:00,321.58,322.07,321.47,321.5,7132.0,321.58,322.07,321.47,321.5,7132.0
2021-05-25 15:45:00,321.47,321.6,321.08,321.08,12260.0,321.47,321.6,321.08,321.08,12260.0
2021-05-25 15:50:00,321.01,321.01,320.43,320.93,12404.0,321.01,321.01,320.43,320.93,12404.0
2021-05-25 15:55:00,320.99,321.15,320.71,320.94,20805.0,320.99,321.15,320.71,320.94,20805.0
2021-05-26 09:30:00,322.0,323.88,321.45,323.88,10888.0,322.0,323.88,321.45,323.88,10888.0
2021-05-26 09:35:00,323.97,327.14,323.97,326.9,9384.0,323.97,327.14,323.97,326.9,9384.0
2021-05-26 09:40:00,327.06,327.35,326.15,326.91,8494.0,327.06,327.35,326.15,326.91,8494.0
2021-05-26 09:45:00,326.69,327.31,326.33,326.69,7021.0,326.69,327.31,326.33,326.69,7021.0
2021-05-26 09:50:00,326.42,326.81,325.38,325.96,10504.0,326.42,326.81,325.38,325.96,10504.0
2021-05-26 09:55:00,325.78,326.18,325.37,326.18,4190.0,325.78,326.18,325.37,326.18,4190.0
2021-05-26 10:00:00,326.05,326.34,325.75,325.78,7560.0,326.05,326.34,325.75,325.78,7560.0
2021-05-26 10:05:00,326.0,326.16,325.47,325.93,5391.0,326.0,326.16,325.47,325.93,5391.0
2021-05-26 10:10:00,326.1,326.26,325.81,326.13,3700.0,326.1,326.26,325.81,326.13,3700.0
2021-05-26 10:15:00,326.22,326.95,326.03,326.4,10699.0,326.22,326.95,326.03,326.4,10699.0
2021-05-26 10:20:00,326.1,327.64,326.1,327.62,4245.0,326.1,327.64,326.1,327.62,4245.0
2021-05-26 10:25:00,327.55,328.04,327.53,327.76,5040.0,327.55,328.04,327.53,327.76,5040.0
2021-05-26 10:30:00,327.77,328.07,326.9,327.19,26899.0,327.77,328.07,326.9,327.19,26899.0
2021-05-26 10:35:00,327.21,327.84,327.21,327.72,5181.0,327.21,327.84,327.21,327.72,5181.0
2021-05-26 10:40:00,327.65,327.72,327.15,327.27,2700.0,327.65,327.72,327.15,327.27,2700.0
2021-05-26 10:45:00,327.34,327.68,327.31,327.58,3379.0,327.34,327.68,327.31,327.58,3379.0
2021-05-26 10:50:00,327.52,327.66,326.87,327.33,5363.0,327.52,327.66,326.87,327.33,5363.0
2021-05-26 10:55:00,327.33,327.78,327.33,327.58,1553.0,327.33,327.78,327.33,327.58,1553.0
2021-05-26 11:00:00,327.7,327.8,327.44,327.77,2314.0,327.7,327.8,327.44,327.77,2314.0
2021-05-26 11:05:00,327.84,328.4,327.84,327.94,4740.0,327.84,328.4,327.84,327.94,4740.0
2021-05-26 11:10:00,328.03,328.04,327.37,327.43,3600.0,328.03,328.04,327.37,327.43,3600.0
2021-05-26 11:15:00,327.53,328.12,327.43,328.08,4000.0,327.53,328.12,327.43,328.08,4000.0
2021-05-26 11:20:00,328.04,328.04,327.5,327.5,2500.0,328.04,328.04,327.5,327.5,2500.0
2021-05-26 11:25:00,327.42,328.03,327.39,327.78,3482.0,327.42,328.03,327.39,327.78,3482.0
2021-05-26 11:30:00,327.89,327.95,327.32,327.32,2343.0,327.89,327.95,327.32,327.32,2343.0
2021-05-26 11:35:00,327.25,327.55,327.2,327.2,1225.0,327.25,327.55,327.2,327.2,1225.0
2021-05-26 11:40:00,327.02,327.19,327.01,327.08,900.0,327.02,327.19,327.01,327.08,900.0
2021-05-26 11:45:00,327.26,327.62,327.26,327.62,3274.0,327.26,327.62,327.26,327.62,3274.0
2021-05-26 11:50:00,327.5,327.69,327.41,327.59,5900.0,327.5,327.69,327.41,327.59,5900.0
2021-05-26 11:55:00,327.51,327.59,327.39,327.39,1752.0,327.51,327.59,327.39,327.39,1752.0
2021-05-26 12:00:00,327.25,327.84,327.25,327.61,2388.0,327.25,327.84,327.25,327.61,2388.0
2021-05-26 12:05:00,327.55,327.68,327.15,327.54,1910.0,327.55,327.68,327.15,327.54,1910.0
2021-05-26 12:10:00,327.21,327.21,327.0,327.0,949.0,327.21,327.21,327.0,327.0,949.0
2021-05-26 12:15:00,326.82,327.27,326.82,327.03,2054.0,326.82,327.27,326.82,327.03,2054.0
2021-05-26 12:20:00,327.13,327.14,326.23,326.49,3299.0,327.13,327.14,326.23,326.49,3299.0
2021-05-26 12:25:00,326.46,327.0,325.9,326.35,9590.0,326.46,327.0,325.9,326.35,9590.0
2021-05-26 12:30:00,326.25,326.43,325.84,326.04,13348.0,326.25,326.43,325.84,326.04,13348.0
2021-05-26 12:35:00,326.04,326.19,325.51,326.0,5738.0,326.04,326.19,325.51,326.0,5738.0
2021-05-26 12:40:00,325.88,325.88,325.47,325.59,1900.0,325.88,325.88,325.47,325.59,1900.0
2021-05-26 12:45:00,325.44,325.54,324.81,324.97,3143.0,325.44,325.54,324.81,324.97,3143.0
2021-05-26 12:50:00,324.96,325.47,324.95,325.47,1589.0,324.96,325.47,324.95,325.47,1589.0
2021-05-26 12:55:00,325.38,325.52,325.17,325.39,3966.0,325.38,325.52,325.17,325.39,3966.0
2021-05-26 13:00:00,325.31,326.0,325.31,325.91,2200.0,325.31,326.0,325.31,325.91,2200.0
2021-05-26 13:05:00,325.92,326.02,325.85,325.85,1844.0,325.92,326.02,325.85,325.85,1844.0
2021-05-26 13:10:00,325.71,326.02,325.71,326.0,1553.0,325.71,326.02,325.71,326.0,1553.0
2021-05-26 13:15:00,325.99,326.21,325.9,326.12,4798.0,325.99,326.21,325.9,326.12,4798.0
2021-05-26 13:20:00,326.18,326.49,326.08,326.48,12285.0,326.18,326.49,326.08,326.48,12285.0
2021-05-26 13:25:00,326.4,327.08,326.4,327.08,5001.0,326.4,327.08,326.4,327.08,5001.0
2021-05-26 13:30:00,326.93,327.03,326.23,326.88,4400.0,326.93,327.03,326.23,326.88,4400.0
2021-05-26 13:35:00,326.62,326.62,326.23,326.52,4075.0,326.62,326.62,326.23,326.52,4075.0
2021-05-26 13:40:00,326.63,326.68,326.11,326.19,2455.0,326.63,326.68,326.11,326.19,2455.0
2021-05-26 13:45:00,326.28,326.37,325.95,326.09,1306.0,326.28,326.37,325.95,326.09,1306.0
2021-05-26 13:50:00,326.13,326.23,325.83,326.04,4715.0,326.13,326.23,325.83,326.04,4715.0
2021-05-26 13:55:00,325.96,326.45,325.96,326.36,1077.0,325.96,326.45,325.96,326.36,1077.0
2021-05-26 14:00:00,326.37,326.75,326.37,326.5,2747.0,326.37,326.75,326.37,326.5,2747.0
2021-05-26 14:05:00,326.79,327.07,326.76,326.98,1997.0,326.79,327.07,326.76,326.98,1997.0
2021-05-26 14:10:00,326.93,328.0,326.93,327.91,20425.0,326.93,328.0,326.93,327.91,20425.0
2021-05-26 14:15:00,327.89,327.89,327.14,327.14,5151.0,327.89,327.89,327.14,327.14,5151.0
2021-05-26 14:20:00,327.34,327.44,326.96,327.26,5102.0,327.34,327.44,326.96,327.26,5102.0
2021-05-26 14:25:00,327.26,327.53,327.02,327.43,3965.0,327.26,327.53,327.02,327.43,3965.0
2021-05-26 14:30:00,327.38,328.21,327.34,328.03,5451.0,327.38,328.21,327.34,328.03,5451.0
2021-05-26 14:35:00,327.9,328.55,327.83,328.24,3050.0,327.9,328.55,327.83,328.24,3050.0
2021-05-26 14:40:00,328.37,328.37,327.89,327.89,2443.0,328.37,328.37,327.89,327.89,2443.0
2021-05-26 14:45:00,327.97,328.09,327.49,327.57,4995.0,327.97,328.09,327.49,327.57,4995.0
2021-05-26 14:50:00,327.64,327.71,326.82,327.04,4074.0,327.64,327.71,326.82,327.04,4074.0
2021-05-26 14:55:00,327.05,327.56,326.95,327.56,4452.0,327.05,327.56,326.95,327.56,4452.0
2021-05-26 15:00:00,327.74,327.74,327.01,327.08,2650.0,327.74,327.74,327.01,327.08,2650.0
2021-05-26 15:05:00,326.97,327.11,326.7,326.7,2396.0,326.97,327.11,326.7,326.7,2396.0
2021-05-26 15:10:00,326.68,326.73,326.42,326.42,4917.0,326.68,326.73,326.42,326.42,4917.0
2021-05-26 15:15:00,326.49,326.81,326.44,326.8,4620.0,326.49,326.81,326.44,326.8,4620.0
2021-05-26 15:20:00,326.84,327.08,326.74,326.85,4123.0,326.84,327.08,326.74,326.85,4123.0
2021-05-26 15:25:00,326.92,327.76,326.91,327.67,3942.0,326.92,327.76,326.91,327.67,3942.0
2021-05-26 15:30:00,327.73,327.9,327.57,327.9,4387.0,327.73,327.9,327.57,327.9,4387.0
2021-05-26 15:35:00,327.9,327.9,326.81,326.81,7372.0,327.9,327.9,326.81,326.81,7372.0
2021-05-26 15:40:00,326.79,327.23,326.74,327.03,8068.0,326.79,327.23,326.74,327.03,8068.0
2021-05-26 15:45:00,327.06,327.12,326.65,326.89,13413.0,327.06,327.12,326.65,326.89,13413.0
2021-05-26 15:50:00,326.92,327.49,326.92,327.22,19341.0,326.92,327.49,326.92,327.22,19341.0
2021-05-26 15:55:00,327.17,327.55,327.17,327.27,37872.0,327.17,327.55,327.17,327.27,37872.0
2021-05-27 09:30:00,329.0,329.58,324.97,325.45,23879.0,329.0,329.58,324.97,325.45,23879.0
2021-05-27 09:35:00,324.51,324.67,322.08,322.29,17356.0,324.51,324.67,322.08,322.29,17356.0
2021-05-27 09:40:00,322.75,323.73,321.1,321.86,13928.0,322.75,323.73,321.1,321.86,13928.0
2021-05-27 09:45:00,321.75,322.0,320.32,320.87,13003.0,321.75,322.0,320.32,320.87,13003.0
2021-05-27 09:50:00,320.41,324.48,320.41,324.47,15740.0,320.41,324.48,320.41,324.47,15740.0
2021-05-27 09:55:00,324.5,324.64,323.24,324.29,8241.0,324.5,324.64,323.24,324.29,8241.0
2021-05-27 10:00:00,323.92,325.61,323.85,325.61,5426.0,323.92,325.61,323.85,325.61,5426.0
2021-05-27 10:05:00,325.65,325.65,323.81,323.87,6182.0,325.65,325.65,323.81,323.87,6182.0
2021-05-27 10:10:00,324.07,324.4,323.76,324.3,2979.0,324.07,324.4,323.76,324.3,2979.0
2021-05-27 10:15:00,324.29,324.68,324.09,324.44,3299.0,324.29,324.68,324.09,324.44,3299.0
2021-05-27 10:20:00,324.5,324.67,324.02,324.1,1599.0,324.5,324.67,324.02,324.1,1599.0
2021-05-27 10:25:00,324.31,325.24,324.24,324.66,4604.0,324.31,325.24,324.24,324.66,4604.0
2021-05-27 10:30:00,324.49,325.24,324.37,324.95,2355.0,324.49,325.24,324.37,324.95,2355.0
2021-05-27 10:35:00,324.94,325.17,324.69,324.98,1801.0,324.94,325.17,324.69,324.98,1801.0
2021-05-27 10:40:00,324.89,325.49,324.86,325.46,2734.0,324.89,325.49,324.86,325.46,2734.0
2021-05-27 10:45:00,325.57,326.23,325.5,326.1,4139.0,325.57,326.23,325.5,326.1,4139.0
2021-05-27 10:50:00,326.09,326.09,325.19,325.89,5179.0,326.09,326.09,325.19,325.89,5179.0
2021-05-27 10:55:00,325.85,326.56,325.84,326.56,3070.0,325.85,326.56,325.84,326.56,3070.0
2021-05-27 11:00:00,326.52,326.55,326.2,326.43,4996.0,326.52,326.55,326.2,326.43,4996.0
2021-05-27 11:05:00,326.56,327.15,326.37,326.55,6303.0,326.56,327.15,326.37,326.55,6303.0
2021-05-27 11:10:00,326.73,326.73,326.01,326.13,3008.0,326.73,326.73,326.01,326.13,3008.0
2021-05-27 11:15:00,325.94,326.14,325.86,326.07,3003.0,325.94,326.14,325.86,326.07,3003.0
2021-05-27 11:20:00,326.13,326.2,325.79,325.82,3232.0,326.13,326.2,325.79,325.82,3232.0
2021-05-27 11:25:00,325.81,326.01,324.6,324.61,3654.0,325.81,326.01,324.6,324.61,3654.0
2021-05-27 11:30:00,324.55,325.51,324.52,325.23,4072.0,324.55,325.51,324.52,325.23,4072.0
2021-05-27 11:35:00,324.88,324.88,323.73,323.73,4269.0,324.88,324.88,323.73,323.73,4269.0
2021-05-27 11:40:00,323.91,324.39,323.71,324.19,3612.0,323.91,324.39,323.71,324.19,3612.0
2021-05-27 11:45:00,324.24,324.82,324.07,324.82,5658.0,324.24,324.82,324.07,324.82,5658.0
2021-05-27 11:50:00,324.91,325.11,324.5,324.77,3265.0,324.91,325.11,324.5,324.77,3265.0
2021-05-27 11:55:00,324.93,325.05,324.46,324.46,2120.0,324.93,325.05,324.46,324.46,2120.0
2021-05-27 12:00:00,324.46,324.54,324.4,324.54,2108.0,324.46,324.54,324.4,324.54,2108.0
2021-05-27 12:05:00,324.57,324.58,324.14,324.2,3554.0,324.57,324.58,324.14,324.2,3554.0
2021-05-27 12:10:00,324.2,324.28,324.16,324.18,900.0,324.2,324.28,324.16,324.18,900.0
2021-05-27 12:15:00,324.22,324.51,324.19,324.5,1000.0,324.22,324.51,324.19,324.5,1000.0
2021-05-27 12:20:00,324.56,324.68,324.27,324.32,2554.0,324.56,324.68,324.27,324.32,2554.0
2021-05-27 12:25:00,324.22,324.53,323.78,324.53,6223.0,324.22,324.53,323.78,324.53,6223.0
2021-05-27 12:30:00,324.55,324.55,324.11,324.2,4031.0,324.55,324.55,324.11,324.2,4031.0
2021-05-27 12:35:00,324.02,324.67,324.02,324.5,12203.0,324.02,324.67,324.02,324.5,12203.0
2021-05-27 12:40:00,324.53,325.01,324.51,324.91,4868.0,324.53,325.01,324.51,324.91,4868.0
2021-05-27 12:45:00,325.21,325.41,325.0,325.05,3044.0,325.21,325.41,325.0,325.05,3044.0
2021-05-27 12:50:00,325.05,325.22,324.86,324.86,2859.0,325.05,325.22,324.86,324.86,2859.0
2021-05-27 12:55:00,324.8,324.95,324.55,324.72,3209.0,324.8,324.95,324.55,324.72,3209.0
2021-05-27 13:00:00,324.75,324.82,324.47,324.67,2033.0,324.75,324.82,324.47,324.67,2033.0
2021-05-27 13:05:00,324.7,325.07,324.55,324.86,3827.0,324.7,325.07,324.55,324.86,3827.0
2021-05-27 13:10:00,324.97,324.99,324.27,324.27,3518.0,324.97,324.99,324.27,324.27,3518.0
2021-05-27 13:15:00,324.31,324.55,324.26,324.46,1400.0,324.31,324.55,324.26,324.46,1400.0
2021-05-27 13:20:00,324.35,324.4,324.0,324.02,2308.0,324.35,324.4,324.0,324.02,2308.0
2021-05-27 13:25:00,324.04,324.44,323.98,324.1,5419.0,324.04,324.44,323.98,324.1,5419.0
2021-05-27 13:30:00,324.74,325.03,324.5,324.5,3324.0,324.74,325.03,324.5,324.5,3324.0
2021-05-27 13:35:00,324.45,324.46,324.1,324.34,2522.0,324.45,324.46,324.1,324.34,2522.0
2021-05-27 13:40:00,324.31,324.49,324.12,324.33,2407.0,324.31,324.49,324.12,324.33,2407.0
2021-05-27 13:45:00,324.63,324.9,324.51,324.63,3156.0,324.63,324.9,324.51,324.63,3156.0
2021-05-27 13:50:00,324.76,324.77,324.39,324.77,10600.0,324.76,324.77,324.39,324.77,10600.0
2021-05-27 13:55:00,324.75,325.39,324.75,325.31,1800.0,324.75,325.39,324.75,325.31,1800.0
2021-05-27 14:00:00,325.41,325.72,325.02,325.51,14447.0,325.41,325.72,325.02,325.51,14447.0
2021-05-27 14:05:00,325.49,326.5,325.38,326.5,17458.0,325.49,326.5,325.38,326.5,17458.0
2021-05-27 14:10:00,326.48,326.68,326.09,326.63,4599.0,326.48,326.68,326.09,326.63,4599.0
2021-05-27 14:15:00,326.61,326.62,326.31,326.48,6385.0,326.61,326.62,326.31,326.48,6385.0
2021-05-27 14:20:00,326.61,327.17,326.37,327.01,8793.0,326.61,327.17,326.37,327.01,8793.0
2021-05-27 14:25:00,326.95,327.16,326.63,327.15,4778.0,326.95,327.16,326.63,327.15,4778.0
2021-05-27 14:30:00,327.2,327.62,326.9,327.3,10380.0,327.2,327.62,326.9,327.3,10380.0
2021-05-27 14:35:00,327.83,328.05,327.08,327.93,6901.0,327.83,328.05,327.08,327.93,6901.0
2021-05-27 14:40:00,327.7,328.11,327.51,327.82,7586.0,327.7,328.11,327.51,327.82,7586.0
2021-05-27 14:45:00,327.77,327.77,327.32,327.38,6843.0,327.77,327.77,327.32,327.38,6843.0
2021-05-27 14:50:00,327.31,328.12,327.24,328.0,17822.0,327.31,328.12,327.24,328.0,17822.0
2021-05-27 14:55:00,328.0,328.31,327.52,327.97,10752.0,328.0,328.31,327.52,327.97,10752.0
2021-05-27 15:00:00,327.9,327.92,327.1,327.38,6835.0,327.9,327.92,327.1,327.38,6835.0
2021-05-27 15:05:00,327.3,327.63,327.08,327.57,4892.0,327.3,327.63,327.08,327.57,4892.0
2021-05-27 15:10:00,327.59,328.08,327.53,327.97,6776.0,327.59,328.08,327.53,327.97,6776.0
2021-05-27 15:15:00,328.03,328.45,328.01,328.3,9456.0,328.03,328.45,328.01,328.3,9456.0
2021-05-27 15:20:00,328.25,328.82,328.0,328.32,14792.0,328.25,328.82,328.0,328.32,14792.0
2021-05-27 15:25:00,328.43,329.27,328.36,328.88,17509.0,328.43,329.27,328.36,328.88,17509.0
2021-05-27 15:30:00,328.75,329.15,328.11,328.72,11609.0,328.75,329.15,328.11,328.72,11609.0
2021-05-27 15:35:00,328.53,329.33,328.2,328.85,19197.0,328.53,329.33,328.2,328.85,19197.0
2021-05-27 15:40:00,328.82,328.82,328.22,328.59,12579.0,328.82,328.82,328.22,328.59,12579.0
2021-05-27 15:45:00,328.55,328.67,328.2,328.32,17444.0,328.55,328.67,328.2,328.32,17444.0
2021-05-27 15:50:00,328.59,329.22,328.52,329.22,35320.0,328.59,329.22,328.52,329.22,35320.0
2021-05-27 15:55:00,329.06,329.27,328.32,328.37,61227.0,329.06,329.27,328.32,328.37,61227.0
2021-05-28 09:30:00,343.2,349.2,341.82,348.34,116095.0,343.2,349.2,341.82,348.34,116095.0
2021-05-28 09:35:00,348.72,349.59,345.52,349.5,66104.0,348.72,349.59,345.52,349.5,66104.0
2021-05-28 09:40:00,349.59,351.72,347.21,350.0,112068.0,349.59,351.72,347.21,350.0,112068.0
2021-05-28 09:45:00,350.35,350.51,346.41,346.41,52537.0,350.35,350.51,346.41,346.41,52537.0
2021-05-28 09:50:00,346.31,347.45,344.0,345.51,48740.0,346.31,347.45,344.0,345.51,48740.0
2021-05-28 09:55:00,345.55,348.89,345.55,347.57,35057.0,345.55,348.89,345.55,347.57,35057.0
2021-05-28 10:00:00,347.97,347.99,342.96,343.5,44672.0,347.97,347.99,342.96,343.5,44672.0
2021-05-28 10:05:00,343.98,344.4,342.58,343.49,40399.0,343.98,344.4,342.58,343.49,40399.0
2021-05-28 10:10:00,343.4,344.6,340.61,341.43,53243.0,343.4,344.6,340.61,341.43,53243.0
2021-05-28 10:15:00,341.59,343.66,341.21,342.16,22919.0,341.59,343.66,341.21,342.16,22919.0
2021-05-28 10:20:00,342.41,344.09,342.03,343.6,37091.0,342.41,344.09,342.03,343.6,37091.0
2021-05-28 10:25:00,343.57,344.17,342.05,343.39,30858.0,343.57,344.17,342.05,343.39,30858.0
2021-05-28 10:30:00,342.93,343.39,341.03,341.74,24069.0,342.93,343.39,341.03,341.74,24069.0
2021-05-28 10:35:00,341.78,343.67,341.59,343.32,14641.0,341.78,343.67,341.59,343.32,14641.0
2021-05-28 10:40:00,343.13,345.25,343.0,344.81,17849.0,343.13,345.25,343.0,344.81,17849.0
2021-05-28 10:45:00,344.65,345.33,344.01,344.81,21976.0,344.65,345.33,344.01,344.81,21976.0
2021-05-28 10:50:00,345.11,346.08,344.59,345.46,14677.0,345.11,346.08,344.59,345.46,14677.0
2021-05-28 10:55:00,345.58,347.0,345.58,346.13,32280.0,345.58,347.0,345.58,346.13,32280.0
2021-05-28 11:00:00,346.01,348.78,345.88,348.11,45381.0,346.01,348.78,345.88,348.11,45381.0
2021-05-28 11:05:00,347.9,348.9,347.77,348.5,38206.0,347.9,348.9,347.77,348.5,38206.0
2021-05-28 11:10:00,348.4,348.43,346.3,346.99,22793.0,348.4,348.43,346.3,346.99,22793.0
2021-05-28 11:15:00,346.99,346.99,345.75,345.75,11823.0,346.99,346.99,345.75,345.75,11823.0
2021-05-28 11:20:00,345.75,346.58,345.46,345.66,16959.0,345.75,346.58,345.46,345.66,16959.0
2021-05-28 11:25:00,345.51,345.51,344.38,344.4,19624.0,345.51,345.51,344.38,344.4,19624.0
2021-05-28 11:30:00,344.51,345.99,344.36,345.51,16767.0,344.51,345.99,344.36,345.51,16767.0
2021-05-28 11:35:00,345.33,346.24,345.33,345.84,13070.0,345.33,346.24,345.33,345.84,13070.0
2021-05-28 11:40:00,345.69,347.0,345.5,346.74,22650.0,345.69,347.0,345.5,346.74,22650.0
2021-05-28 11:45:00,346.88,347.27,345.68,347.27,19583.0,346.88,347.27,345.68,347.27,19583.0
2021-05-28 11:50:00,347.07,347.15,345.36,346.09,8864.0,347.07,347.15,345.36,346.09,8864.0
2021-05-28 11:55:00,346.02,347.2,346.02,347.1,5950.0,346.02,347.2,346.02,347.1,5950.0
2021-05-28 12:00:00,346.69,346.69,345.84,345.85,4676.0,346.69,346.69,345.84,345.85,4676.0
2021-05-28 12:05:00,345.85,346.13,344.95,345.0,6440.0,345.85,346.13,344.95,345.0,6440.0
2021-05-28 12:10:00,344.82,345.34,344.57,345.12,9612.0,344.82,345.34,344.57,345.12,9612.0
2021-05-28 12:15:00,345.18,346.06,345.17,345.51,11085.0,345.18,346.06,345.17,345.51,11085.0
2021-05-28 12:20:00,345.51,345.8,345.15,345.18,3960.0,345.51,345.8,345.15,345.18,3960.0
2021-05-28 12:25:00,345.67,347.34,345.43,346.78,8322.0,345.67,347.34,345.43,346.78,8322.0
2021-05-28 12:30:00,346.76,346.87,346.37,346.46,4600.0,346.76,346.87,346.37,346.46,4600.0
2021-05-28 12:35:00,346.44,346.65,345.85,346.12,6612.0,346.44,346.65,345.85,346.12,6612.0
2021-05-28 12:40:00,346.34,347.1,346.34,346.71,3250.0,346.34,347.1,346.34,346.71,3250.0
2021-05-28 12:45:00,346.58,346.58,345.26,345.55,7293.0,346.58,346.58,345.26,345.55,7293.0
2021-05-28 12:50:00,345.34,345.45,344.87,344.96,8541.0,345.34,345.45,344.87,344.96,8541.0
2021-05-28 12:55:00,345.09,345.89,345.09,345.65,2435.0,345.09,345.89,345.09,345.65,2435.0
2021-05-28 13:00:00,345.5,345.59,344.92,345.25,3771.0,345.5,345.59,344.92,345.25,3771.0
2021-05-28 13:05:00,345.19,345.24,344.68,345.24,6712.0,345.19,345.24,344.68,345.24,6712.0
2021-05-28 13:10:00,345.08,345.48,344.96,345.25,4400.0,345.08,345.48,344.96,345.25,4400.0
2021-05-28 13:15:00,345.19,345.63,345.02,345.63,7836.0,345.19,345.63,345.02,345.63,7836.0
2021-05-28 13:20:00,345.73,346.38,345.58,346.35,6677.0,345.73,346.38,345.58,346.35,6677.0
2021-05-28 13:25:00,346.48,346.48,345.79,346.01,7017.0,346.48,346.48,345.79,346.01,7017.0
2021-05-28 13:30:00,345.79,346.19,345.65,346.02,13486.0,345.79,346.19,345.65,346.02,13486.0
2021-05-28 13:35:00,346.06,346.39,345.91,346.29,11060.0,346.06,346.39,345.91,346.29,11060.0
2021-05-28 13:40:00,346.3,347.91,346.3,347.8,23139.0,346.3,347.91,346.3,347.8,23139.0
2021-05-28 13:45:00,347.8,348.82,347.71,348.81,31713.0,347.8,348.82,347.71,348.81,31713.0
2021-05-28 13:50:00,348.6,348.78,348.21,348.46,19050.0,348.6,348.78,348.21,348.46,19050.0
2021-05-28 13:55:00,348.32,348.54,347.73,347.88,22593.0,348.32,348.54,347.73,347.88,22593.0
2021-05-28 14:00:00,348.02,348.05,346.49,347.64,21825.0,348.02,348.05,346.49,347.64,21825.0
2021-05-28 14:05:00,347.83,347.83,345.52,346.56,18004.0,347.83,347.83,345.52,346.56,18004.0
2021-05-28 14:10:00,346.47,346.64,345.61,345.8,12482.0,346.47,346.64,345.61,345.8,12482.0
2021-05-28 14:15:00,345.8,346.29,345.38,345.99,7131.0,345.8,346.29,345.38,345.99,7131.0
2021-05-28 14:20:00,345.98,347.25,345.89,346.92,17965.0,345.98,347.25,345.89,346.92,17965.0
2021-05-28 14:25:00,347.18,348.29,347.18,348.04,9307.0,347.18,348.29,347.18,348.04,9307.0
2021-05-28 14:30:00,348.04,348.8,348.01,348.39,20253.0,348.04,348.8,348.01,348.39,20253.0
2021-05-28 14:35:00,348.63,348.9,347.45,347.69,9941.0,348.63,348.9,347.45,347.69,9941.0
2021-05-28 14:40:00,347.87,348.24,347.42,348.1,13319.0,347.87,348.24,347.42,348.1,13319.0
2021-05-28 14:45:00,347.93,347.98,346.65,346.81,9715.0,347.93,347.98,346.65,346.81,9715.0
2021-05-28 14:50:00,346.68,346.77,346.24,346.49,9786.0,346.68,346.77,346.24,346.49,9786.0
2021-05-28 14:55:00,346.17,346.55,344.22,344.4,20962.0,346.17,346.55,344.22,344.4,20962.0
2021-05-28 15:00:00,344.39,345.67,343.45,345.23,39570.0,344.39,345.67,343.45,345.23,39570.0
2021-05-28 15:05:00,345.25,345.4,344.52,345.0,13713.0,345.25,345.4,344.52,345.0,13713.0
2021-05-28 15:10:00,345.14,345.14,343.67,343.98,16631.0,345.14,345.14,343.67,343.98,16631.0
2021-05-28 15:15:00,344.19,345.36,343.89,345.36,23200.0,344.19,345.36,343.89,345.36,23200.0
2021-05-28 15:20:00,345.53,345.96,345.01,345.49,14964.0,345.53,345.96,345.01,345.49,14964.0
2021-05-28 15:25:00,345.54,346.86,345.27,346.66,15737.0,345.54,346.86,345.27,346.66,15737.0
2021-05-28 15:30:00,346.66,346.79,345.94,346.17,16505.0,346.66,346.79,345.94,346.17,16505.0
2021-05-28 15:35:00,346.3,346.68,345.98,346.35,16121.0,346.3,346.68,345.98,346.35,16121.0
2021-05-28 15:40:00,346.35,346.69,346.0,346.12,12603.0,346.35,346.69,346.0,346.12,12603.0
2021-05-28 15:45:00,346.23,347.26,346.15,346.99,19951.0,346.23,347.26,346.15,346.99,19951.0
2021-05-28 15:50:00,346.88,346.88,344.14,344.79,45215.0,346.88,346.88,344.14,344.79,45215.0
2021-05-28 15:55:00,344.66,346.07,343.88,345.36,130286.0,344.66,346.07,343.88,345.36,130286.0
2021-06-01 09:30:00,346.7,347.36,343.25,345.52,29604.0,346.7,347.36,343.25,345.52,29604.0
2021-06-01 09:35:00,345.78,345.78,340.85,341.01,12019.0,345.78,345.78,340.85,341.01,12019.0
2021-06-01 09:40:00,341.34,341.61,339.6,341.01,8661.0,341.34,341.61,339.6,341.01,8661.0
2021-06-01 09:45:00,341.0,341.2,338.59,340.0,11797.0,341.0,341.2,338.59,340.0,11797.0
2021-06-01 09:50:00,339.38,339.85,338.99,339.3,5590.0,339.38,339.85,338.99,339.3,5590.0
2021-06-01 09:55:00,339.04,340.03,338.25,338.62,16832.0,339.04,340.03,338.25,338.62,16832.0
2021-06-01 10:00:00,338.64,338.81,337.07,338.74,15712.0,338.64,338.81,337.07,338.74,15712.0
2021-06-01 10:05:00,338.82,340.66,338.82,340.42,11027.0,338.82,340.66,338.82,340.42,11027.0
2021-06-01 10:10:00,340.86,341.56,340.25,341.53,5489.0,340.86,341.56,340.25,341.53,5489.0
2021-06-01 10:15:00,341.61,341.61,339.88,340.12,9936.0,341.61,341.61,339.88,340.12,9936.0
2021-06-01 10:20:00,340.34,340.36,338.75,339.62,7775.0,340.34,340.36,338.75,339.62,7775.0
2021-06-01 10:25:00,339.51,339.73,338.81,339.54,6077.0,339.51,339.73,338.81,339.54,6077.0
2021-06-01 10:30:00,340.25,340.65,339.49,340.14,12155.0,340.25,340.65,339.49,340.14,12155.0
2021-06-01 10:35:00,340.36,340.8,339.84,339.94,7400.0,340.36,340.8,339.84,339.94,7400.0
2021-06-01 10:40:00,340.03,340.87,339.61,340.56,4127.0,340.03,340.87,339.61,340.56,4127.0
2021-06-01 10:45:00,340.69,341.41,340.51,341.24,2631.0,340.69,341.41,340.51,341.24,2631.0
2021-06-01 10:50:00,341.28,342.29,341.28,342.24,8057.0,341.28,342.29,341.28,342.24,8057.0
2021-06-01 10:55:00,342.06,342.74,341.57,342.71,8816.0,342.06,342.74,341.57,342.71,8816.0
2021-06-01 11:00:00,342.6,342.68,341.78,342.54,4764.0,342.6,342.68,341.78,342.54,4764.0
2021-06-01 11:05:00,342.59,343.2,342.3,342.97,7612.0,342.59,343.2,342.3,342.97,7612.0
2021-06-01 11:10:00,343.12,343.54,342.97,343.19,5818.0,343.12,343.54,342.97,343.19,5818.0
2021-06-01 11:15:00,343.15,343.25,342.54,342.84,2600.0,343.15,343.25,342.54,342.84,2600.0
2021-06-01 11:20:00,342.84,343.59,342.71,343.48,6150.0,342.84,343.59,342.71,343.48,6150.0
2021-06-01 11:25:00,343.5,344.26,343.19,343.41,10961.0,343.5,344.26,343.19,343.41,10961.0
2021-06-01 11:30:00,343.62,344.73,343.1,344.48,14923.0,343.62,344.73,343.1,344.48,14923.0
2021-06-01 11:35:00,344.55,345.25,344.34,345.23,6971.0,344.55,345.25,344.34,345.23,6971.0
2021-06-01 11:40:00,344.95,346.9,344.72,346.51,14455.0,344.95,346.9,344.72,346.51,14455.0
2021-06-01 11:45:00,346.46,346.71,345.58,345.79,6179.0,346.46,346.71,345.58,345.79,6179.0
2021-06-01 11:50:00,345.79,346.11,345.71,346.11,6768.0,345.79,346.11,345.71,346.11,6768.0
2021-06-01 11:55:00,346.34,346.99,346.33,346.6,8220.0,346.34,346.99,346.33,346.6,8220.0
2021-06-01 12:00:00,346.57,346.57,345.76,346.02,6322.0,346.57,346.57,345.76,346.02,6322.0
2021-06-01 12:05:00,346.19,346.42,345.85,346.3,4295.0,346.19,346.42,345.85,346.3,4295.0
2021-06-01 12:10:00,346.43,346.77,346.28,346.56,4400.0,346.43,346.77,346.28,346.56,4400.0
2021-06-01 12:15:00,346.47,346.86,346.45,346.75,4500.0,346.47,346.86,346.45,346.75,4500.0
2021-06-01 12:20:00,346.63,347.79,346.62,347.7,5460.0,346.63,347.79,346.62,347.7,5460.0
2021-06-01 12:25:00,347.81,348.36,347.81,348.25,16088.0,347.81,348.36,347.81,348.25,16088.0
2021-06-01 12:30:00,348.04,348.27,347.51,347.51,3750.0,348.04,348.27,347.51,347.51,3750.0
2021-06-01 12:35:00,347.31,347.42,346.78,347.05,7032.0,347.31,347.42,346.78,347.05,7032.0
2021-06-01 12:40:00,347.0,347.11,346.5,346.57,7065.0,347.0,347.11,346.5,346.57,7065.0
2021-06-01 12:45:00,346.5,346.83,346.4,346.77,2500.0,346.5,346.83,346.4,346.77,2500.0
2021-06-01 12:50:00,346.81,346.81,346.23,346.63,4400.0,346.81,346.81,346.23,346.63,4400.0
2021-06-01 12:55:00,346.19,346.55,346.04,346.55,2844.0,346.19,346.55,346.04,346.55,2844.0
2021-06-01 13:00:00,346.47,346.76,346.25,346.25,3400.0,346.47,346.76,346.25,346.25,3400.0
2021-06-01 13:05:00,346.28,346.67,345.94,346.47,3925.0,346.28,346.67,345.94,346.47,3925.0
2021-06-01 13:10:00,346.57,347.02,346.32,346.87,8024.0,346.57,347.02,346.32,346.87,8024.0
2021-06-01 13:15:00,346.96,347.07,346.71,346.71,3257.0,346.96,347.07,346.71,346.71,3257.0
2021-06-01 13:20:00,346.87,347.06,346.76,346.94,4142.0,346.87,347.06,346.76,346.94,4142.0
2021-06-01 13:25:00,347.03,347.11,346.67,346.69,11000.0,347.03,347.11,346.67,346.69,11000.0
2021-06-01 13:30:00,346.63,346.87,346.54,346.78,2964.0,346.63,346.87,346.54,346.78,2964.0
2021-06-01 13:35:00,346.81,347.06,346.45,346.47,7696.0,346.81,347.06,346.45,346.47,7696.0
2021-06-01 13:40:00,346.37,346.41,346.02,346.23,1685.0,346.37,346.41,346.02,346.23,1685.0
2021-06-01 13:45:00,346.39,346.42,345.46,345.98,4234.0,346.39,346.42,345.46,345.98,4234.0
2021-06-01 13:50:00,345.75,346.12,345.66,346.06,3502.0,345.75,346.12,345.66,346.06,3502.0
2021-06-01 13:55:00,346.05,346.36,346.02,346.02,4305.0,346.05,346.36,346.02,346.02,4305.0
2021-06-01 14:00:00,345.93,346.12,345.61,346.12,5508.0,345.93,346.12,345.61,346.12,5508.0
2021-06-01 14:05:00,346.01,346.25,345.6,345.88,3500.0,346.01,346.25,345.6,345.88,3500.0
2021-06-01 14:10:00,345.79,346.03,345.74,345.98,2800.0,345.79,346.03,345.74,345.98,2800.0
2021-06-01 14:15:00,346.09,346.25,345.94,346.22,5705.0,346.09,346.25,345.94,346.22,5705.0
2021-06-01 14:20:00,346.2,346.41,346.02,346.24,5990.0,346.2,346.41,346.02,346.24,5990.0
2021-06-01 14:25:00,346.2,346.29,346.02,346.22,3700.0,346.2,346.29,346.02,346.22,3700.0
2021-06-01 14:30:00,346.05,346.16,345.82,346.0,4253.0,346.05,346.16,345.82,346.0,4253.0
2021-06-01 14:35:00,345.99,346.98,345.98,346.5,10383.0,345.99,346.98,345.98,346.5,10383.0
2021-06-01 14:40:00,346.57,346.7,345.39,346.04,17582.0,346.57,346.7,345.39,346.04,17582.0
2021-06-01 14:45:00,346.15,346.43,346.11,346.33,2600.0,346.15,346.43,346.11,346.33,2600.0
2021-06-01 14:50:00,346.37,346.64,346.01,346.18,6883.0,346.37,346.64,346.01,346.18,6883.0
2021-06-01 14:55:00,346.18,346.18,345.24,345.54,5885.0,346.18,346.18,345.24,345.54,5885.0
2021-06-01 15:00:00,345.44,345.65,344.82,345.65,4065.0,345.44,345.65,344.82,345.65,4065.0
2021-06-01 15:05:00,345.62,345.72,345.2,345.31,4237.0,345.62,345.72,345.2,345.31,4237.0
2021-06-01 15:10:00,345.21,345.3,344.77,345.07,4254.0,345.21,345.3,344.77,345.07,4254.0
2021-06-01 15:15:00,344.95,345.76,344.76,345.37,3700.0,344.95,345.76,344.76,345.37,3700.0
2021-06-01 15:20:00,345.37,345.64,345.19,345.48,5097.0,345.37,345.64,345.19,345.48,5097.0
2021-06-01 15:25:00,345.54,345.79,345.43,345.51,7065.0,345.54,345.79,345.43,345.51,7065.0
2021-06-01 15:30:00,345.51,345.51,343.94,344.04,15225.0,345.51,345.51,343.94,344.04,15225.0
2021-06-01 15:35:00,343.93,344.75,343.85,344.5,8985.0,343.93,344.75,343.85,344.5,8985.0
2021-06-01 15:40:00,344.64,344.64,343.86,344.1,9011.0,344.64,344.64,343.86,344.1,9011.0
2021-06-01 15:45:00,343.98,344.26,343.84,343.86,9034.0,343.98,344.26,343.84,343.86,9034.0
2021-06-01 15:50:00,343.86,343.87,342.63,342.88,34395.0,343.86,343.87,342.63,342.88,34395.0
2021-06-01 15:55:00,342.73,343.26,342.61,343.19,44483.0,342.73,343.26,342.61,343.19,44483.0
2021-06-02 09:30:00,344.57,344.58,340.71,340.73,10222.0,344.57,344.58,340.71,340.73,10222.0
2021-06-02 09:35:00,340.75,341.49,340.0,340.58,5114.0,340.75,341.49,340.0,340.58,5114.0
2021-06-02 09:40:00,340.55,341.21,340.21,340.22,3165.0,340.55,341.21,340.21,340.22,3165.0
2021-06-02 09:45:00,340.23,341.49,340.08,341.09,5017.0,340.23,341.49,340.08,341.09,5017.0
2021-06-02 09:50:00,341.29,341.3,339.16,339.62,4071.0,341.29,341.3,339.16,339.62,4071.0
2021-06-02 09:55:00,339.07,339.75,339.0,339.16,3255.0,339.07,339.75,339.0,339.16,3255.0
2021-06-02 10:00:00,339.75,340.67,339.6,339.98,3503.0,339.75,340.67,339.6,339.98,3503.0
2021-06-02 10:05:00,340.04,340.19,339.5,340.19,3226.0,340.04,340.19,339.5,340.19,3226.0
2021-06-02 10:10:00,340.26,340.72,340.05,340.21,4180.0,340.26,340.72,340.05,340.21,4180.0
2021-06-02 10:15:00,340.45,340.99,339.86,340.77,6511.0,340.45,340.99,339.86,340.77,6511.0
2021-06-02 10:20:00,340.58,340.95,340.22,340.35,5413.0,340.58,340.95,340.22,340.35,5413.0
2021-06-02 10:25:00,340.59,341.79,340.59,341.0,4162.0,340.59,341.79,340.59,341.0,4162.0
2021-06-02 10:30:00,340.99,341.12,339.75,339.75,4865.0,340.99,341.12,339.75,339.75,4865.0
2021-06-02 10:35:00,339.68,340.98,339.33,340.77,16765.0,339.68,340.98,339.33,340.77,16765.0
2021-06-02 10:40:00,340.52,342.59,340.51,342.01,9752.0,340.52,342.59,340.51,342.01,9752.0
2021-06-02 10:45:00,342.02,342.02,340.81,341.08,4994.0,342.02,342.02,340.81,341.08,4994.0
2021-06-02 10:50:00,340.94,340.94,339.89,340.2,2600.0,340.94,340.94,339.89,340.2,2600.0
2021-06-02 10:55:00,340.2,341.45,340.18,341.06,3269.0,340.2,341.45,340.18,341.06,3269.0
2021-06-02 11:00:00,341.05,341.05,340.12,340.62,2429.0,341.05,341.05,340.12,340.62,2429.0
2021-06-02 11:05:00,340.68,340.96,340.66,340.75,1218.0,340.68,340.96,340.66,340.75,1218.0
2021-06-02 11:10:00,340.75,340.99,340.73,340.9,1419.0,340.75,340.99,340.73,340.9,1419.0
2021-06-02 11:15:00,341.04,341.11,340.29,340.29,2200.0,341.04,341.11,340.29,340.29,2200.0
2021-06-02 11:20:00,340.07,340.5,339.99,340.1,2164.0,340.07,340.5,339.99,340.1,2164.0
2021-06-02 11:25:00,340.19,340.64,339.87,340.04,1881.0,340.19,340.64,339.87,340.04,1881.0
2021-06-02 11:30:00,339.81,339.82,339.39,339.64,2680.0,339.81,339.82,339.39,339.64,2680.0
2021-06-02 11:35:00,340.06,340.06,339.17,339.25,4896.0,340.06,340.06,339.17,339.25,4896.0
2021-06-02 11:40:00,339.25,339.35,338.42,338.73,5228.0,339.25,339.35,338.42,338.73,5228.0
2021-06-02 11:45:00,338.8,339.03,338.7,338.92,2400.0,338.8,339.03,338.7,338.92,2400.0
2021-06-02 11:50:00,338.92,339.38,338.67,339.38,2670.0,338.92,339.38,338.67,339.38,2670.0
2021-06-02 11:55:00,339.36,339.36,338.72,338.73,2211.0,339.36,339.36,338.72,338.73,2211.0
2021-06-02 12:00:00,338.74,338.77,338.1,338.33,3400.0,338.74,338.77,338.1,338.33,3400.0
2021-06-02 12:05:00,338.22,338.31,337.6,337.61,3947.0,338.22,338.31,337.6,337.61,3947.0
2021-06-02 12:10:00,337.8,338.01,337.61,338.0,2297.0,337.8,338.01,337.61,338.0,2297.0
2021-06-02 12:15:00,338.01,338.52,337.97,338.25,3102.0,338.01,338.52,337.97,338.25,3102.0
2021-06-02 12:20:00,338.25,338.26,337.83,338.13,1400.0,338.25,338.26,337.83,338.13,1400.0
2021-06-02 12:25:00,338.03,338.2,336.32,336.76,12913.0,338.03,338.2,336.32,336.76,12913.0
2021-06-02 12:30:00,336.73,337.63,335.95,336.5,5413.0,336.73,337.63,335.95,336.5,5413.0
2021-06-02 12:35:00,336.58,336.9,336.11,336.9,4777.0,336.58,336.9,336.11,336.9,4777.0
2021-06-02 12:40:00,336.58,336.59,335.9,336.43,4441.0,336.58,336.59,335.9,336.43,4441.0
2021-06-02 12:45:00,336.37,336.59,336.15,336.48,6710.0,336.37,336.59,336.15,336.48,6710.0
2021-06-02 12:50:00,336.62,336.93,336.34,336.35,2706.0,336.62,336.93,336.34,336.35,2706.0
2021-06-02 12:55:00,336.5,336.59,335.86,335.87,3010.0,336.5,336.59,335.86,335.87,3010.0
2021-06-02 13:00:00,335.86,336.22,335.12,336.17,5646.0,335.86,336.22,335.12,336.17,5646.0
2021-06-02 13:05:00,335.41,336.14,335.41,336.06,1988.0,335.41,336.14,335.41,336.06,1988.0
2021-06-02 13:10:00,336.46,336.82,336.23,336.48,2985.0,336.46,336.82,336.23,336.48,2985.0
2021-06-02 13:15:00,336.4,336.44,336.21,336.25,2220.0,336.4,336.44,336.21,336.25,2220.0
2021-06-02 13:20:00,336.35,336.75,335.31,335.31,3600.0,336.35,336.75,335.31,335.31,3600.0
2021-06-02 13:25:00,335.19,335.19,334.65,334.83,5196.0,335.19,335.19,334.65,334.83,5196.0
2021-06-02 13:30:00,334.99,335.69,334.98,335.69,2414.0,334.99,335.69,334.98,335.69,2414.0
2021-06-02 13:35:00,335.69,335.69,335.1,335.21,4542.0,335.69,335.69,335.1,335.21,4542.0
2021-06-02 13:40:00,335.04,335.04,334.3,334.54,2200.0,335.04,335.04,334.3,334.54,2200.0
2021-06-02 13:45:00,334.44,334.91,333.95,334.29,3700.0,334.44,334.91,333.95,334.29,3700.0
2021-06-02 13:50:00,334.31,334.8,334.31,334.8,4960.0,334.31,334.8,334.31,334.8,4960.0
2021-06-02 13:55:00,335.03,335.07,333.79,334.09,7117.0,335.03,335.07,333.79,334.09,7117.0
2021-06-02 14:00:00,334.01,334.83,334.01,334.83,5921.0,334.01,334.83,334.01,334.83,5921.0
2021-06-02 14:05:00,334.5,334.56,333.8,333.97,1900.0,334.5,334.56,333.8,333.97,1900.0
2021-06-02 14:10:00,333.78,333.95,333.5,333.95,2737.0,333.78,333.95,333.5,333.95,2737.0
2021-06-02 14:15:00,333.74,334.62,333.74,334.07,3550.0,333.74,334.62,333.74,334.07,3550.0
2021-06-02 14:20:00,334.06,335.88,334.05,335.87,6278.0,334.06,335.88,334.05,335.87,6278.0
2021-06-02 14:25:00,335.73,336.36,334.89,335.11,7361.0,335.73,336.36,334.89,335.11,7361.0
2021-06-02 14:30:00,335.09,336.47,335.0,336.13,10045.0,335.09,336.47,335.0,336.13,10045.0
2021-06-02 14:35:00,336.01,336.01,335.12,335.59,6874.0,336.01,336.01,335.12,335.59,6874.0
2021-06-02 14:40:00,335.62,335.69,335.09,335.29,5557.0,335.62,335.69,335.09,335.29,5557.0
2021-06-02 14:45:00,335.51,335.88,335.46,335.88,2908.0,335.51,335.88,335.46,335.88,2908.0
2021-06-02 14:50:00,335.88,335.88,335.33,335.41,7265.0,335.88,335.88,335.33,335.41,7265.0
2021-06-02 14:55:00,335.42,335.48,335.34,335.48,900.0,335.42,335.48,335.34,335.48,900.0
2021-06-02 15:00:00,335.47,336.6,335.47,336.6,13905.0,335.47,336.6,335.47,336.6,13905.0
2021-06-02 15:05:00,336.67,337.45,336.49,337.36,3635.0,336.67,337.45,336.49,337.36,3635.0
2021-06-02 15:10:00,337.19,337.54,336.69,336.69,4578.0,337.19,337.54,336.69,336.69,4578.0
2021-06-02 15:15:00,336.68,336.87,336.6,336.6,2404.0,336.68,336.87,336.6,336.6,2404.0
2021-06-02 15:20:00,336.62,336.66,335.05,335.05,8663.0,336.62,336.66,335.05,335.05,8663.0
2021-06-02 15:25:00,335.27,335.41,334.7,334.7,5914.0,335.27,335.41,334.7,334.7,5914.0
2021-06-02 15:30:00,334.71,335.49,334.48,335.47,8015.0,334.71,335.49,334.48,335.47,8015.0
2021-06-02 15:35:00,335.33,335.33,335.01,335.07,4612.0,335.33,335.33,335.01,335.07,4612.0
2021-06-02 15:40:00,335.12,335.37,334.75,335.15,7652.0,335.12,335.37,334.75,335.15,7652.0
2021-06-02 15:45:00,335.29,336.21,335.29,336.21,6346.0,335.29,336.21,335.29,336.21,6346.0
2021-06-02 15:50:00,336.45,336.47,335.82,336.23,8472.0,336.45,336.47,335.82,336.23,8472.0
2021-06-02 15:55:00,336.24,336.8,335.89,336.8,21152.0,336.24,336.8,335.89,336.8,21152.0
2021-06-03 09:30:00,334.83,335.97,331.84,331.84,8962.0,334.83,335.97,331.84,331.84,8962.0
2021-06-03 09:35:00,332.56,333.15,330.97,331.47,11582.0,332.56,333.15,330.97,331.47,11582.0
2021-06-03 09:40:00,331.13,331.82,329.38,329.8,4256.0,331.13,331.82,329.38,329.8,4256.0
2021-06-03 09:45:00,329.44,329.77,328.28,328.28,5015.0,329.44,329.77,328.28,328.28,5015.0
2021-06-03 09:50:00,328.35,329.9,328.35,329.9,5339.0,328.35,329.9,328.35,329.9,5339.0
2021-06-03 09:55:00,330.14,330.14,328.98,329.78,4069.0,330.14,330.14,328.98,329.78,4069.0
2021-06-03 10:00:00,329.97,331.21,329.96,331.21,6552.0,329.97,331.21,329.96,331.21,6552.0
2021-06-03 10:05:00,330.8,331.03,329.87,331.03,6287.0,330.8,331.03,329.87,331.03,6287.0
2021-06-03 10:10:00,330.74,330.77,328.81,328.81,1450.0,330.74,330.77,328.81,328.81,1450.0
2021-06-03 10:15:00,329.02,329.61,328.91,329.61,3805.0,329.02,329.61,328.91,329.61,3805.0
2021-06-03 10:20:00,330.13,330.14,329.45,329.56,2715.0,330.13,330.14,329.45,329.56,2715.0
2021-06-03 10:25:00,329.48,330.09,329.39,330.09,2931.0,329.48,330.09,329.39,330.09,2931.0
2021-06-03 10:30:00,329.88,330.93,329.6,330.19,5795.0,329.88,330.93,329.6,330.19,5795.0
2021-06-03 10:35:00,329.9,330.15,329.5,329.81,7224.0,329.9,330.15,329.5,329.81,7224.0
2021-06-03 10:40:00,329.8,331.26,329.8,330.56,15141.0,329.8,331.26,329.8,330.56,15141.0
2021-06-03 10:45:00,330.61,331.5,330.16,331.38,5335.0,330.61,331.5,330.16,331.38,5335.0
2021-06-03 10:50:00,331.46,332.3,331.25,331.98,9176.0,331.46,332.3,331.25,331.98,9176.0
2021-06-03 10:55:00,332.09,332.34,331.69,331.7,3330.0,332.09,332.34,331.69,331.7,3330.0
2021-06-03 11:00:00,331.81,331.82,330.84,331.33,5419.0,331.81,331.82,330.84,331.33,5419.0
2021-06-03 11:05:00,331.22,331.94,330.88,331.94,4547.0,331.22,331.94,330.88,331.94,4547.0
2021-06-03 11:10:00,331.74,331.92,331.38,331.49,2200.0,331.74,331.92,331.38,331.49,2200.0
2021-06-03 11:15:00,331.61,331.75,331.3,331.51,3351.0,331.61,331.75,331.3,331.51,3351.0
2021-06-03 11:20:00,331.38,331.8,331.27,331.64,4500.0,331.38,331.8,331.27,331.64,4500.0
2021-06-03 11:25:00,331.64,331.71,331.42,331.71,2765.0,331.64,331.71,331.42,331.71,2765.0
2021-06-03 11:30:00,331.64,331.64,331.38,331.45,4350.0,331.64,331.64,331.38,331.45,4350.0
2021-06-03 11:35:00,331.49,331.84,331.49,331.81,4182.0,331.49,331.84,331.49,331.81,4182.0
2021-06-03 11:40:00,331.79,333.31,331.79,333.26,7499.0,331.79,333.31,331.79,333.26,7499.0
2021-06-03 11:45:00,333.26,333.32,332.67,333.11,8992.0,333.26,333.32,332.67,333.11,8992.0
2021-06-03 11:50:00,333.2,333.21,332.55,332.93,2035.0,333.2,333.21,332.55,332.93,2035.0
2021-06-03 11:55:00,332.74,333.0,332.24,333.0,4105.0,332.74,333.0,332.24,333.0,4105.0
2021-06-03 12:00:00,333.19,333.31,332.71,332.96,2382.0,333.19,333.31,332.71,332.96,2382.0
2021-06-03 12:05:00,333.06,333.34,332.75,332.75,2253.0,333.06,333.34,332.75,332.75,2253.0
2021-06-03 12:10:00,332.88,333.52,332.88,333.27,2200.0,332.88,333.52,332.88,333.27,2200.0
2021-06-03 12:15:00,333.32,333.74,333.12,333.46,4622.0,333.32,333.74,333.12,333.46,4622.0
2021-06-03 12:20:00,333.38,333.38,332.71,332.94,1838.0,333.38,333.38,332.71,332.94,1838.0
2021-06-03 12:25:00,332.93,333.81,332.75,333.81,2900.0,332.93,333.81,332.75,333.81,2900.0
2021-06-03 12:30:00,333.69,334.08,332.98,333.79,5100.0,333.69,334.08,332.98,333.79,5100.0
2021-06-03 12:35:00,333.72,334.16,333.72,334.16,3325.0,333.72,334.16,333.72,334.16,3325.0
2021-06-03 12:40:00,334.24,334.63,334.05,334.12,2897.0,334.24,334.63,334.05,334.12,2897.0
2021-06-03 12:45:00,334.41,334.49,334.22,334.49,2587.0,334.41,334.49,334.22,334.49,2587.0
2021-06-03 12:50:00,334.55,334.64,334.06,334.06,2211.0,334.55,334.64,334.06,334.06,2211.0
2021-06-03 12:55:00,334.05,334.19,333.57,334.02,2201.0,334.05,334.19,333.57,334.02,2201.0
2021-06-03 13:00:00,334.13,335.03,334.13,334.78,3310.0,334.13,335.03,334.13,334.78,3310.0
2021-06-03 13:05:00,334.79,334.82,333.4,333.9,2547.0,334.79,334.82,333.4,333.9,2547.0
2021-06-03 13:10:00,334.06,334.21,333.78,333.81,2200.0,334.06,334.21,333.78,333.81,2200.0
2021-06-03 13:15:00,333.51,334.01,333.51,333.89,3967.0,333.51,334.01,333.51,333.89,3967.0
2021-06-03 13:20:00,333.96,334.1,333.61,333.79,24045.0,333.96,334.1,333.61,333.79,24045.0
2021-06-03 13:25:00,333.9,334.05,333.89,333.89,2100.0,333.9,334.05,333.89,333.89,2100.0
2021-06-03 13:30:00,333.9,334.47,333.88,334.13,3028.0,333.9,334.47,333.88,334.13,3028.0
2021-06-03 13:35:00,334.56,334.69,334.36,334.44,2101.0,334.56,334.69,334.36,334.44,2101.0
2021-06-03 13:40:00,334.58,334.7,334.36,334.47,2308.0,334.58,334.7,334.36,334.47,2308.0
2021-06-03 13:45:00,334.56,334.99,334.5,334.91,3483.0,334.56,334.99,334.5,334.91,3483.0
2021-06-03 13:50:00,334.88,335.08,334.83,334.89,4294.0,334.88,335.08,334.83,334.89,4294.0
2021-06-03 13:55:00,334.77,335.02,334.72,334.84,2324.0,334.77,335.02,334.72,334.84,2324.0
2021-06-03 14:00:00,334.92,334.92,334.6,334.83,2816.0,334.92,334.92,334.6,334.83,2816.0
2021-06-03 14:05:00,334.92,334.95,333.83,334.17,24474.0,334.92,334.95,333.83,334.17,24474.0
2021-06-03 14:10:00,334.19,334.72,333.49,334.03,15178.0,334.19,334.72,333.49,334.03,15178.0
2021-06-03 14:15:00,334.0,334.41,333.95,334.41,2915.0,334.0,334.41,333.95,334.41,2915.0
2021-06-03 14:20:00,334.4,334.56,334.16,334.29,2807.0,334.4,334.56,334.16,334.29,2807.0
2021-06-03 14:25:00,334.32,334.5,333.54,333.66,16033.0,334.32,334.5,333.54,333.66,16033.0
2021-06-03 14:30:00,333.72,333.94,333.34,333.43,7014.0,333.72,333.94,333.34,333.43,7014.0
2021-06-03 14:35:00,333.52,333.8,333.01,333.18,8004.0,333.52,333.8,333.01,333.18,8004.0
2021-06-03 14:40:00,333.26,333.26,332.76,333.0,7956.0,333.26,333.26,332.76,333.0,7956.0
2021-06-03 14:45:00,332.87,333.02,332.52,332.94,2205.0,332.87,333.02,332.52,332.94,2205.0
2021-06-03 14:50:00,332.88,332.98,332.48,332.98,2224.0,332.88,332.98,332.48,332.98,2224.0
2021-06-03 14:55:00,332.96,333.44,332.92,332.92,2794.0,332.96,333.44,332.92,332.92,2794.0
2021-06-03 15:00:00,333.07,334.02,333.07,334.01,4004.0,333.07,334.02,333.07,334.01,4004.0
2021-06-03 15:05:00,334.13,334.33,333.89,334.08,4139.0,334.13,334.33,333.89,334.08,4139.0
2021-06-03 15:10:00,334.02,334.36,334.01,334.36,900.0,334.02,334.36,334.01,334.36,900.0
2021-06-03 15:15:00,334.4,334.4,333.88,333.88,3100.0,334.4,334.4,333.88,333.88,3100.0
2021-06-03 15:20:00,333.78,334.16,333.77,334.15,2400.0,333.78,334.16,333.77,334.15,2400.0
2021-06-03 15:25:00,334.18,334.34,333.97,334.34,3761.0,334.18,334.34,333.97,334.34,3761.0
2021-06-03 15:30:00,334.39,334.44,334.05,334.05,4584.0,334.39,334.44,334.05,334.05,4584.0
2021-06-03 15:35:00,334.11,334.63,334.1,334.38,4387.0,334.11,334.63,334.1,334.38,4387.0
2021-06-03 15:40:00,334.36,334.56,334.02,334.33,4623.0,334.36,334.56,334.02,334.33,4623.0
2021-06-03 15:45:00,334.29,334.29,333.33,333.59,9563.0,334.29,334.29,333.33,333.59,9563.0
2021-06-03 15:50:00,333.57,333.75,332.05,332.1,28691.0,333.57,333.75,332.05,332.1,28691.0
2021-06-03 15:55:00,332.03,332.99,330.81,332.93,70323.0,332.03,332.99,330.81,332.93,70323.0
2021-06-04 09:30:00,334.69,334.96,333.0,334.96,6558.0,334.69,334.96,333.0,334.96,6558.0
2021-06-04 09:35:00,334.88,335.26,333.18,333.18,5595.0,334.88,335.26,333.18,333.18,5595.0
2021-06-04 09:40:00,333.5,333.67,332.71,333.29,4405.0,333.5,333.67,332.71,333.29,4405.0
2021-06-04 09:45:00,332.41,332.55,329.0,329.01,4334.0,332.41,332.55,329.0,329.01,4334.0
2021-06-04 09:50:00,329.26,330.04,328.06,328.08,6849.0,329.26,330.04,328.06,328.08,6849.0
2021-06-04 09:55:00,328.65,329.97,327.6,329.52,10986.0,328.65,329.97,327.6,329.52,10986.0
2021-06-04 10:00:00,329.62,330.11,328.62,328.87,4382.0,329.62,330.11,328.62,328.87,4382.0
2021-06-04 10:05:00,328.85,329.02,327.92,328.24,9055.0,328.85,329.02,327.92,328.24,9055.0
2021-06-04 10:10:00,328.24,328.89,328.15,328.89,8800.0,328.24,328.89,328.15,328.89,8800.0
2021-06-04 10:15:00,328.81,328.81,327.17,327.17,9255.0,328.81,328.81,327.17,327.17,9255.0
2021-06-04 10:20:00,327.17,327.2,325.56,326.24,8450.0,327.17,327.2,325.56,326.24,8450.0
2021-06-04 10:25:00,325.85,326.42,325.7,326.42,8489.0,325.85,326.42,325.7,326.42,8489.0
2021-06-04 10:30:00,326.42,326.69,325.78,325.79,5131.0,326.42,326.69,325.78,325.79,5131.0
2021-06-04 10:35:00,325.79,326.33,324.71,325.01,21115.0,325.79,326.33,324.71,325.01,21115.0
2021-06-04 10:40:00,325.0,325.04,323.11,323.8,23874.0,325.0,325.04,323.11,323.8,23874.0
2021-06-04 10:45:00,323.73,325.35,323.25,325.35,12933.0,323.73,325.35,323.25,325.35,12933.0
2021-06-04 10:50:00,325.15,325.35,324.82,324.9,3550.0,325.15,325.35,324.82,324.9,3550.0
2021-06-04 10:55:00,324.85,325.92,324.76,325.44,7546.0,324.85,325.92,324.76,325.44,7546.0
2021-06-04 11:00:00,325.38,325.75,325.24,325.54,3743.0,325.38,325.75,325.24,325.54,3743.0
2021-06-04 11:05:00,325.44,325.67,324.66,324.8,6491.0,325.44,325.67,324.66,324.8,6491.0
2021-06-04 11:10:00,324.82,325.38,324.82,324.89,3711.0,324.82,325.38,324.82,324.89,3711.0
2021-06-04 11:15:00,324.83,325.49,324.83,325.04,12677.0,324.83,325.49,324.83,325.04,12677.0
2021-06-04 11:20:00,325.04,325.1,324.62,325.05,6102.0,325.04,325.1,324.62,325.05,6102.0
2021-06-04 11:25:00,325.29,325.29,324.99,325.23,4228.0,325.29,325.29,324.99,325.23,4228.0
2021-06-04 11:30:00,325.1,325.16,324.99,325.16,6462.0,325.1,325.16,324.99,325.16,6462.0
2021-06-04 11:35:00,325.1,325.4,324.93,324.93,5976.0,325.1,325.4,324.93,324.93,5976.0
2021-06-04 11:40:00,325.07,325.3,324.96,325.29,3053.0,325.07,325.3,324.96,325.29,3053.0
2021-06-04 11:45:00,325.19,325.81,325.0,325.35,11673.0,325.19,325.81,325.0,325.35,11673.0
2021-06-04 11:50:00,325.34,325.76,325.26,325.63,7705.0,325.34,325.76,325.26,325.63,7705.0
2021-06-04 11:55:00,325.65,325.99,325.65,325.77,2200.0,325.65,325.99,325.65,325.77,2200.0
2021-06-04 12:00:00,325.93,326.0,325.48,325.58,2707.0,325.93,326.0,325.48,325.58,2707.0
2021-06-04 12:05:00,325.58,326.21,325.57,325.99,5772.0,325.58,326.21,325.57,325.99,5772.0
2021-06-04 12:10:00,325.81,326.64,325.81,326.17,6611.0,325.81,326.64,325.81,326.17,6611.0
2021-06-04 12:15:00,326.38,326.38,325.98,326.09,4919.0,326.38,326.38,325.98,326.09,4919.0
2021-06-04 12:20:00,326.09,327.1,326.0,326.96,7941.0,326.09,327.1,326.0,326.96,7941.0
2021-06-04 12:25:00,326.97,327.68,326.96,327.67,3936.0,326.97,327.68,326.96,327.67,3936.0
2021-06-04 12:30:00,327.62,327.73,327.15,327.16,4082.0,327.62,327.73,327.15,327.16,4082.0
2021-06-04 12:35:00,327.16,327.5,327.09,327.41,2878.0,327.16,327.5,327.09,327.41,2878.0
2021-06-04 12:40:00,327.36,327.37,326.62,326.74,6355.0,327.36,327.37,326.62,326.74,6355.0
2021-06-04 12:45:00,326.5,326.67,325.83,326.43,6501.0,326.5,326.67,325.83,326.43,6501.0
2021-06-04 12:50:00,326.43,326.62,325.82,325.82,2800.0,326.43,326.62,325.82,325.82,2800.0
2021-06-04 12:55:00,325.78,326.0,325.62,325.83,1600.0,325.78,326.0,325.62,325.83,1600.0
2021-06-04 13:00:00,325.93,326.2,325.61,325.61,2300.0,325.93,326.2,325.61,325.61,2300.0
2021-06-04 13:05:00,325.79,325.79,325.28,325.52,4123.0,325.79,325.79,325.28,325.52,4123.0
2021-06-04 13:10:00,325.5,325.88,325.4,325.78,2801.0,325.5,325.88,325.4,325.78,2801.0
2021-06-04 13:15:00,325.79,325.95,325.52,325.65,2821.0,325.79,325.95,325.52,325.65,2821.0
2021-06-04 13:20:00,325.57,325.57,325.0,325.06,4530.0,325.57,325.57,325.0,325.06,4530.0
2021-06-04 13:25:00,325.22,325.25,324.98,325.03,3753.0,325.22,325.25,324.98,325.03,3753.0
2021-06-04 13:30:00,325.15,325.31,324.76,325.04,3900.0,325.15,325.31,324.76,325.04,3900.0
2021-06-04 13:35:00,324.98,325.12,324.76,324.83,3100.0,324.98,325.12,324.76,324.83,3100.0
2021-06-04 13:40:00,324.8,325.25,324.8,325.18,3336.0,324.8,325.25,324.8,325.18,3336.0
2021-06-04 13:45:00,325.04,325.63,324.95,325.63,4978.0,325.04,325.63,324.95,325.63,4978.0
2021-06-04 13:50:00,325.68,326.42,325.38,326.42,6459.0,325.68,326.42,325.38,326.42,6459.0
2021-06-04 13:55:00,326.63,326.79,326.26,326.26,1772.0,326.63,326.79,326.26,326.26,1772.0
2021-06-04 14:00:00,326.26,326.26,325.06,325.22,2406.0,326.26,326.26,325.06,325.22,2406.0
2021-06-04 14:05:00,325.12,325.24,325.0,325.08,2589.0,325.12,325.24,325.0,325.08,2589.0
2021-06-04 14:10:00,325.23,325.43,325.06,325.31,2601.0,325.23,325.43,325.06,325.31,2601.0
2021-06-04 14:15:00,325.15,325.15,324.53,324.62,4266.0,325.15,325.15,324.53,324.62,4266.0
2021-06-04 14:20:00,324.64,325.19,324.51,324.68,4287.0,324.64,325.19,324.51,324.68,4287.0
2021-06-04 14:25:00,324.86,325.36,324.83,324.91,3500.0,324.86,325.36,324.83,324.91,3500.0
2021-06-04 14:30:00,325.1,325.37,324.98,325.21,4729.0,325.1,325.37,324.98,325.21,4729.0
2021-06-04 14:35:00,325.12,325.32,325.07,325.32,3138.0,325.12,325.32,325.07,325.32,3138.0
2021-06-04 14:40:00,325.25,325.31,325.08,325.09,1769.0,325.25,325.31,325.08,325.09,1769.0
2021-06-04 14:45:00,325.09,325.28,324.91,325.12,4255.0,325.09,325.28,324.91,325.12,4255.0
2021-06-04 14:50:00,325.05,325.19,324.91,325.05,3794.0,325.05,325.19,324.91,325.05,3794.0
2021-06-04 14:55:00,325.05,325.16,324.3,324.52,5109.0,325.05,325.16,324.3,324.52,5109.0
2021-06-04 15:00:00,324.67,324.9,324.55,324.55,4296.0,324.67,324.9,324.55,324.55,4296.0
2021-06-04 15:05:00,324.28,324.41,324.14,324.25,4956.0,324.28,324.41,324.14,324.25,4956.0
2021-06-04 15:10:00,324.25,324.25,323.81,324.12,8750.0,324.25,324.25,323.81,324.12,8750.0
2021-06-04 15:15:00,324.18,324.55,324.09,324.55,5472.0,324.18,324.55,324.09,324.55,5472.0
2021-06-04 15:20:00,324.7,324.86,324.53,324.71,7649.0,324.7,324.86,324.53,324.71,7649.0
2021-06-04 15:25:00,324.78,325.87,324.75,325.83,9233.0,324.78,325.87,324.75,325.83,9233.0
2021-06-04 15:30:00,325.78,326.43,325.68,325.9,10956.0,325.78,326.43,325.68,325.9,10956.0
2021-06-04 15:35:00,325.98,326.04,325.48,326.04,8202.0,325.98,326.04,325.48,326.04,8202.0
2021-06-04 15:40:00,326.08,326.08,325.5,325.6,7654.0,326.08,326.08,325.5,325.6,7654.0
2021-06-04 15:45:00,325.71,326.3,325.7,326.2,11552.0,325.71,326.3,325.7,326.2,11552.0
2021-06-04 15:50:00,326.02,326.77,325.87,326.34,31026.0,326.02,326.77,325.87,326.34,31026.0
2021-06-04 15:55:00,326.38,327.0,326.36,326.74,40522.0,326.38,327.0,326.36,326.74,40522.0
2021-06-07 09:30:00,328.7,330.11,327.26,328.12,8401.0,328.7,330.11,327.26,328.12,8401.0
2021-06-07 09:35:00,328.5,328.6,327.45,327.73,2000.0,328.5,328.6,327.45,327.73,2000.0
2021-06-07 09:40:00,328.5,329.39,328.13,328.99,16833.0,328.5,329.39,328.13,328.99,16833.0
2021-06-07 09:45:00,329.04,330.0,329.04,329.18,7196.0,329.04,330.0,329.04,329.18,7196.0
2021-06-07 09:50:00,330.0,330.47,328.5,329.02,7089.0,330.0,330.47,328.5,329.02,7089.0
2021-06-07 09:55:00,329.13,330.33,329.13,330.17,4021.0,329.13,330.33,329.13,330.17,4021.0
2021-06-07 10:00:00,330.07,330.13,329.38,330.06,1934.0,330.07,330.13,329.38,330.06,1934.0
2021-06-07 10:05:00,330.13,330.47,330.05,330.05,2503.0,330.13,330.47,330.05,330.05,2503.0
2021-06-07 10:10:00,330.27,330.72,330.04,330.44,3755.0,330.27,330.72,330.04,330.44,3755.0
2021-06-07 10:15:00,330.57,331.0,330.57,330.84,2725.0,330.57,331.0,330.57,330.84,2725.0
2021-06-07 10:20:00,330.82,332.56,330.66,331.82,6122.0,330.82,332.56,330.66,331.82,6122.0
2021-06-07 10:25:00,332.13,332.13,331.0,331.01,6936.0,332.13,332.13,331.0,331.01,6936.0
2021-06-07 10:30:00,330.91,330.91,330.0,330.13,6010.0,330.91,330.91,330.0,330.13,6010.0
2021-06-07 10:35:00,330.23,330.41,329.78,329.78,3888.0,330.23,330.41,329.78,329.78,3888.0
2021-06-07 10:40:00,329.99,330.45,329.58,329.59,2424.0,329.99,330.45,329.58,329.59,2424.0
2021-06-07 10:45:00,329.41,329.88,329.4,329.76,1153.0,329.41,329.88,329.4,329.76,1153.0
2021-06-07 10:50:00,329.32,329.87,329.32,329.67,2020.0,329.32,329.87,329.32,329.67,2020.0
2021-06-07 10:55:00,329.67,329.88,329.01,329.36,3999.0,329.67,329.88,329.01,329.36,3999.0
2021-06-07 11:00:00,329.55,329.86,329.49,329.54,1076.0,329.55,329.86,329.49,329.54,1076.0
2021-06-07 11:05:00,329.35,329.59,328.44,328.68,2757.0,329.35,329.59,328.44,328.68,2757.0
2021-06-07 11:10:00,328.71,329.63,328.71,329.46,2050.0,328.71,329.63,328.71,329.46,2050.0
2021-06-07 11:15:00,329.19,329.43,328.99,329.32,1300.0,329.19,329.43,328.99,329.32,1300.0
2021-06-07 11:20:00,329.22,329.39,329.05,329.05,1901.0,329.22,329.39,329.05,329.05,1901.0
2021-06-07 11:25:00,328.82,328.82,328.6,328.8,2100.0,328.82,328.82,328.6,328.8,2100.0
2021-06-07 11:30:00,329.07,329.25,328.58,329.19,4834.0,329.07,329.25,328.58,329.19,4834.0
2021-06-07 11:35:00,329.1,329.56,329.1,329.4,600.0,329.1,329.56,329.1,329.4,600.0
2021-06-07 11:40:00,329.5,329.59,329.23,329.23,1870.0,329.5,329.59,329.23,329.23,1870.0
2021-06-07 11:45:00,329.68,329.79,329.49,329.67,800.0,329.68,329.79,329.49,329.67,800.0
2021-06-07 11:50:00,329.5,329.5,328.79,329.29,1405.0,329.5,329.5,328.79,329.29,1405.0
2021-06-07 11:55:00,329.17,329.17,328.61,329.03,1285.0,329.17,329.17,328.61,329.03,1285.0
2021-06-07 12:00:00,328.89,329.08,328.25,328.39,1900.0,328.89,329.08,328.25,328.39,1900.0
2021-06-07 12:05:00,328.31,328.5,328.0,328.0,2077.0,328.31,328.5,328.0,328.0,2077.0
2021-06-07 12:10:00,328.34,328.99,328.18,328.74,900.0,328.34,328.99,328.18,328.74,900.0
2021-06-07 12:15:00,328.63,328.75,328.59,328.75,500.0,328.63,328.75,328.59,328.75,500.0
2021-06-07 12:20:00,328.73,328.86,328.43,328.54,827.0,328.73,328.86,328.43,328.54,827.0
2021-06-07 12:25:00,328.47,328.81,328.47,328.57,1775.0,328.47,328.81,328.47,328.57,1775.0
2021-06-07 12:30:00,328.81,329.06,328.54,328.93,3171.0,328.81,329.06,328.54,328.93,3171.0
2021-06-07 12:35:00,329.01,329.23,328.64,328.64,1600.0,329.01,329.23,328.64,328.64,1600.0
2021-06-07 12:40:00,328.71,328.76,328.67,328.68,870.0,328.71,328.76,328.67,328.68,870.0
2021-06-07 12:45:00,328.74,329.23,328.73,329.13,3073.0,328.74,329.23,328.73,329.13,3073.0
2021-06-07 12:50:00,329.14,329.76,329.14,329.75,1100.0,329.14,329.76,329.14,329.75,1100.0
2021-06-07 12:55:00,329.68,330.53,329.68,329.94,6068.0,329.68,330.53,329.68,329.94,6068.0
2021-06-07 13:00:00,330.0,330.17,329.88,329.88,2840.0,330.0,330.17,329.88,329.88,2840.0
2021-06-07 13:05:00,329.88,330.22,329.88,329.92,1452.0,329.88,330.22,329.88,329.92,1452.0
2021-06-07 13:10:00,329.97,330.31,329.94,329.96,4031.0,329.97,330.31,329.94,329.96,4031.0
2021-06-07 13:15:00,330.0,330.13,329.89,329.98,5811.0,330.0,330.13,329.89,329.98,5811.0
2021-06-07 13:20:00,329.88,330.37,329.27,329.28,4069.0,329.88,330.37,329.27,329.28,4069.0
2021-06-07 13:25:00,329.28,329.51,329.27,329.34,1502.0,329.28,329.51,329.27,329.34,1502.0
2021-06-07 13:30:00,329.46,329.73,329.46,329.59,700.0,329.46,329.73,329.46,329.59,700.0
2021-06-07 13:35:00,329.59,330.47,329.59,330.2,4320.0,329.59,330.47,329.59,330.2,4320.0
2021-06-07 13:40:00,330.08,330.86,330.08,330.82,5270.0,330.08,330.86,330.08,330.82,5270.0
2021-06-07 13:45:00,330.72,330.99,330.62,330.88,4410.0,330.72,330.99,330.62,330.88,4410.0
2021-06-07 13:50:00,330.82,330.95,330.41,330.47,4060.0,330.82,330.95,330.41,330.47,4060.0
2021-06-07 13:55:00,330.49,330.54,329.96,329.96,1700.0,330.49,330.54,329.96,329.96,1700.0
2021-06-07 14:00:00,330.0,330.71,330.0,330.5,2935.0,330.0,330.71,330.0,330.5,2935.0
2021-06-07 14:05:00,330.46,330.58,330.46,330.58,806.0,330.46,330.58,330.46,330.58,806.0
2021-06-07 14:10:00,330.52,330.52,330.36,330.49,967.0,330.52,330.52,330.36,330.49,967.0
2021-06-07 14:15:00,330.42,331.19,330.29,331.12,4700.0,330.42,331.19,330.29,331.12,4700.0
2021-06-07 14:20:00,331.09,331.6,331.09,331.6,1714.0,331.09,331.6,331.09,331.6,1714.0
2021-06-07 14:25:00,331.59,331.59,330.63,330.94,3157.0,331.59,331.59,330.63,330.94,3157.0
2021-06-07 14:30:00,331.0,331.12,330.45,330.45,2922.0,331.0,331.12,330.45,330.45,2922.0
2021-06-07 14:35:00,330.62,330.9,330.61,330.89,1239.0,330.62,330.9,330.61,330.89,1239.0
2021-06-07 14:40:00,330.89,330.95,330.47,330.67,1528.0,330.89,330.95,330.47,330.67,1528.0
2021-06-07 14:45:00,330.63,330.64,330.09,330.18,1600.0,330.63,330.64,330.09,330.18,1600.0
2021-06-07 14:50:00,330.13,330.69,330.03,330.57,2223.0,330.13,330.69,330.03,330.57,2223.0
2021-06-07 14:55:00,330.65,330.9,330.47,330.59,2138.0,330.65,330.9,330.47,330.59,2138.0
2021-06-07 15:00:00,330.45,330.71,330.45,330.56,8523.0,330.45,330.71,330.45,330.56,8523.0
2021-06-07 15:05:00,330.69,330.96,330.51,330.86,7837.0,330.69,330.96,330.51,330.86,7837.0
2021-06-07 15:10:00,330.84,331.23,330.84,331.01,4983.0,330.84,331.23,330.84,331.01,4983.0
2021-06-07 15:15:00,330.9,331.59,330.81,331.44,10638.0,330.9,331.59,330.81,331.44,10638.0
2021-06-07 15:20:00,331.36,331.42,330.9,330.91,11671.0,331.36,331.42,330.9,330.91,11671.0
2021-06-07 15:25:00,330.87,331.17,330.87,331.09,7354.0,330.87,331.17,330.87,331.09,7354.0
2021-06-07 15:30:00,331.12,331.41,331.04,331.27,7439.0,331.12,331.41,331.04,331.27,7439.0
2021-06-07 15:35:00,331.23,331.45,330.95,331.04,7333.0,331.23,331.45,330.95,331.04,7333.0
2021-06-07 15:40:00,331.08,332.25,331.08,332.0,11250.0,331.08,332.25,331.08,332.0,11250.0
2021-06-07 15:45:00,332.0,332.01,331.39,331.45,4600.0,332.0,332.01,331.39,331.45,4600.0
2021-06-07 15:50:00,331.5,332.64,331.5,332.31,15978.0,331.5,332.64,331.5,332.31,15978.0
2021-06-07 15:55:00,332.38,332.82,331.97,332.81,47875.0,332.38,332.82,331.97,332.81,47875.0
2021-06-08 09:30:00,332.56,334.04,332.56,333.71,9416.0,332.56,334.04,332.56,333.71,9416.0
2021-06-08 09:35:00,334.02,334.54,333.3,334.03,5503.0,334.02,334.54,333.3,334.03,5503.0
2021-06-08 09:40:00,334.29,334.89,333.36,334.56,8932.0,334.29,334.89,333.36,334.56,8932.0
2021-06-08 09:45:00,334.67,335.22,334.25,334.85,5011.0,334.67,335.22,334.25,334.85,5011.0
2021-06-08 09:50:00,334.77,335.14,334.04,334.15,4637.0,334.77,335.14,334.04,334.15,4637.0
2021-06-08 09:55:00,334.15,334.15,333.15,333.84,3376.0,334.15,334.15,333.15,333.84,3376.0
2021-06-08 10:00:00,334.33,334.99,334.31,334.98,3028.0,334.33,334.99,334.31,334.98,3028.0
2021-06-08 10:05:00,334.82,335.65,334.64,335.65,3870.0,334.82,335.65,334.64,335.65,3870.0
2021-06-08 10:10:00,335.95,337.45,335.95,337.44,4052.0,335.95,337.45,335.95,337.44,4052.0
2021-06-08 10:15:00,337.08,337.83,336.86,337.74,4689.0,337.08,337.83,336.86,337.74,4689.0
2021-06-08 10:20:00,337.81,338.99,337.48,338.54,6444.0,337.81,338.99,337.48,338.54,6444.0
2021-06-08 10:25:00,338.36,338.84,338.18,338.84,5852.0,338.36,338.84,338.18,338.84,5852.0
2021-06-08 10:30:00,338.94,339.23,338.65,339.17,7811.0,338.94,339.23,338.65,339.17,7811.0
2021-06-08 10:35:00,338.98,339.68,338.79,339.62,4483.0,338.98,339.68,338.79,339.62,4483.0
2021-06-08 10:40:00,339.86,339.96,339.26,339.27,5400.0,339.86,339.96,339.26,339.27,5400.0
2021-06-08 10:45:00,339.15,339.49,338.77,338.77,4303.0,339.15,339.49,338.77,338.77,4303.0
2021-06-08 10:50:00,338.97,339.39,338.97,339.39,3015.0,338.97,339.39,338.97,339.39,3015.0
2021-06-08 10:55:00,339.45,340.25,339.45,339.94,6570.0,339.45,340.25,339.45,339.94,6570.0
2021-06-08 11:00:00,340.02,340.17,339.85,339.91,3689.0,340.02,340.17,339.85,339.91,3689.0
2021-06-08 11:05:00,339.86,340.52,339.86,340.41,3709.0,339.86,340.52,339.86,340.41,3709.0
2021-06-08 11:10:00,340.41,340.41,337.24,337.24,43134.0,340.41,340.41,337.24,337.24,43134.0
2021-06-08 11:15:00,337.27,338.47,337.08,337.93,3340.0,337.27,338.47,337.08,337.93,3340.0
2021-06-08 11:20:00,337.51,337.51,337.01,337.44,3934.0,337.51,337.51,337.01,337.44,3934.0
2021-06-08 11:25:00,337.7,338.37,337.51,338.16,1364.0,337.7,338.37,337.51,338.16,1364.0
2021-06-08 11:30:00,338.48,338.64,338.14,338.16,2554.0,338.48,338.64,338.14,338.16,2554.0
2021-06-08 11:35:00,337.85,337.99,337.38,337.65,2561.0,337.85,337.99,337.38,337.65,2561.0
2021-06-08 11:40:00,337.88,338.6,337.86,338.6,3019.0,337.88,338.6,337.86,338.6,3019.0
2021-06-08 11:45:00,338.78,338.9,337.73,338.55,6370.0,338.78,338.9,337.73,338.55,6370.0
2021-06-08 11:50:00,338.33,339.15,338.33,339.15,3817.0,338.33,339.15,338.33,339.15,3817.0
2021-06-08 11:55:00,339.22,339.46,339.05,339.46,1000.0,339.22,339.46,339.05,339.46,1000.0
2021-06-08 12:00:00,339.14,339.47,339.06,339.35,5250.0,339.14,339.47,339.06,339.35,5250.0
2021-06-08 12:05:00,339.36,339.53,339.22,339.53,1868.0,339.36,339.53,339.22,339.53,1868.0
2021-06-08 12:10:00,339.47,339.48,339.17,339.2,27188.0,339.47,339.48,339.17,339.2,27188.0
2021-06-08 12:15:00,339.24,339.75,339.16,339.66,25636.0,339.24,339.75,339.16,339.66,25636.0
2021-06-08 12:20:00,339.69,339.69,339.31,339.53,1800.0,339.69,339.69,339.31,339.53,1800.0
2021-06-08 12:25:00,339.65,340.13,339.5,340.13,3945.0,339.65,340.13,339.5,340.13,3945.0
2021-06-08 12:30:00,340.16,340.47,340.08,340.38,4300.0,340.16,340.47,340.08,340.38,4300.0
2021-06-08 12:35:00,340.3,340.65,340.3,340.42,1400.0,340.3,340.65,340.3,340.42,1400.0
2021-06-08 12:40:00,340.54,340.56,340.24,340.24,1900.0,340.54,340.56,340.24,340.24,1900.0
2021-06-08 12:45:00,340.23,340.44,339.94,340.44,3315.0,340.23,340.44,339.94,340.44,3315.0
2021-06-08 12:50:00,340.59,340.6,340.22,340.3,1202.0,340.59,340.6,340.22,340.3,1202.0
2021-06-08 12:55:00,340.37,340.37,339.93,340.13,1004.0,340.37,340.37,339.93,340.13,1004.0
2021-06-08 13:00:00,340.25,340.34,340.1,340.31,3975.0,340.25,340.34,340.1,340.31,3975.0
2021-06-08 13:05:00,340.26,340.36,340.12,340.12,1600.0,340.26,340.36,340.12,340.12,1600.0
2021-06-08 13:10:00,340.16,340.22,339.52,339.71,2250.0,340.16,340.22,339.52,339.71,2250.0
2021-06-08 13:15:00,339.88,340.06,339.82,340.04,1177.0,339.88,340.06,339.82,340.04,1177.0
2021-06-08 13:20:00,340.16,340.16,339.55,339.97,1900.0,340.16,340.16,339.55,339.97,1900.0
2021-06-08 13:25:00,340.04,340.07,339.93,339.93,600.0,340.04,340.07,339.93,339.93,600.0
2021-06-08 13:30:00,340.04,340.38,340.04,340.38,600.0,340.04,340.38,340.04,340.38,600.0
2021-06-08 13:35:00,340.13,340.27,340.0,340.06,2879.0,340.13,340.27,340.0,340.06,2879.0
2021-06-08 13:40:00,340.26,340.26,339.93,339.94,520.0,340.26,340.26,339.93,339.94,520.0
2021-06-08 13:45:00,340.06,340.2,339.8,340.07,1275.0,340.06,340.2,339.8,340.07,1275.0
2021-06-08 13:50:00,340.25,340.43,340.03,340.43,3775.0,340.25,340.43,340.03,340.43,3775.0
2021-06-08 13:55:00,340.31,341.3,340.31,341.18,11254.0,340.31,341.3,340.31,341.18,11254.0
2021-06-08 14:00:00,341.15,341.33,341.02,341.06,2140.0,341.15,341.33,341.02,341.06,2140.0
2021-06-08 14:05:00,341.24,341.88,341.17,341.88,4153.0,341.24,341.88,341.17,341.88,4153.0
2021-06-08 14:10:00,341.82,342.08,341.69,341.86,3184.0,341.82,342.08,341.69,341.86,3184.0
2021-06-08 14:15:00,341.9,342.06,341.87,342.04,1516.0,341.9,342.06,341.87,342.04,1516.0
2021-06-08 14:20:00,342.07,342.24,342.07,342.16,2089.0,342.07,342.24,342.07,342.16,2089.0
2021-06-08 14:25:00,342.25,342.33,341.86,342.1,2295.0,342.25,342.33,341.86,342.1,2295.0
2021-06-08 14:30:00,342.1,342.1,341.33,341.73,2650.0,342.1,342.1,341.33,341.73,2650.0
2021-06-08 14:35:00,341.65,341.65,341.17,341.2,2500.0,341.65,341.65,341.17,341.2,2500.0
2021-06-08 14:40:00,341.06,341.46,341.06,341.36,2400.0,341.06,341.46,341.06,341.36,2400.0
2021-06-08 14:45:00,341.28,341.67,341.2,341.5,2031.0,341.28,341.67,341.2,341.5,2031.0
2021-06-08 14:50:00,341.58,341.7,341.5,341.66,1155.0,341.58,341.7,341.5,341.66,1155.0
2021-06-08 14:55:00,341.74,341.83,341.68,341.75,1615.0,341.74,341.83,341.68,341.75,1615.0
2021-06-08 15:00:00,341.77,341.77,341.6,341.6,2910.0,341.77,341.77,341.6,341.6,2910.0
2021-06-08 15:05:00,341.64,341.64,340.74,340.74,3924.0,341.64,341.64,340.74,340.74,3924.0
2021-06-08 15:10:00,340.66,341.52,340.59,341.41,3674.0,340.66,341.52,340.59,341.41,3674.0
2021-06-08 15:15:00,341.35,341.35,341.0,341.16,1800.0,341.35,341.35,341.0,341.16,1800.0
2021-06-08 15:20:00,341.26,341.71,341.23,341.58,7865.0,341.26,341.71,341.23,341.58,7865.0
2021-06-08 15:25:00,341.52,341.61,341.23,341.59,3723.0,341.52,341.61,341.23,341.59,3723.0
2021-06-08 15:30:00,341.47,341.59,341.14,341.26,4939.0,341.47,341.59,341.14,341.26,4939.0
2021-06-08 15:35:00,341.33,341.53,341.31,341.41,4503.0,341.33,341.53,341.31,341.41,4503.0
2021-06-08 15:40:00,341.28,341.31,341.0,341.09,6412.0,341.28,341.31,341.0,341.09,6412.0
2021-06-08 15:45:00,341.17,341.23,340.41,340.7,15850.0,341.17,341.23,340.41,340.7,15850.0
2021-06-08 15:50:00,340.74,341.3,340.74,341.21,14318.0,340.74,341.3,340.74,341.21,14318.0
2021-06-08 15:55:00,341.23,341.59,341.16,341.44,30013.0,341.23,341.59,341.16,341.44,30013.0
2021-06-09 09:30:00,341.98,343.7,340.39,340.75,6492.0,341.98,343.7,340.39,340.75,6492.0
2021-06-09 09:35:00,340.42,341.64,340.42,340.7,5528.0,340.42,341.64,340.42,340.7,5528.0
2021-06-09 09:40:00,340.0,340.43,338.65,340.37,2696.0,340.0,340.43,338.65,340.37,2696.0
2021-06-09 09:45:00,340.56,341.41,339.03,339.03,3000.0,340.56,341.41,339.03,339.03,3000.0
2021-06-09 09:50:00,339.22,339.42,338.75,339.37,3026.0,339.22,339.42,338.75,339.37,3026.0
2021-06-09 09:55:00,339.46,339.9,339.02,339.31,2800.0,339.46,339.9,339.02,339.31,2800.0
2021-06-09 10:00:00,339.03,339.46,337.92,337.92,5877.0,339.03,339.46,337.92,337.92,5877.0
2021-06-09 10:05:00,337.84,338.84,337.64,338.84,4300.0,337.84,338.84,337.64,338.84,4300.0
2021-06-09 10:10:00,338.84,338.85,338.27,338.57,3500.0,338.84,338.85,338.27,338.57,3500.0
2021-06-09 10:15:00,338.57,338.87,338.07,338.07,5525.0,338.57,338.87,338.07,338.07,5525.0
2021-06-09 10:20:00,338.2,338.84,338.07,338.84,2200.0,338.2,338.84,338.07,338.84,2200.0
2021-06-09 10:25:00,338.63,339.67,338.63,339.67,5000.0,338.63,339.67,338.63,339.67,5000.0
2021-06-09 10:30:00,340.0,340.32,339.21,339.65,5684.0,340.0,340.32,339.21,339.65,5684.0
2021-06-09 10:35:00,339.79,340.93,339.78,339.88,5105.0,339.79,340.93,339.78,339.88,5105.0
2021-06-09 10:40:00,340.03,340.04,338.73,339.01,3740.0,340.03,340.04,338.73,339.01,3740.0
2021-06-09 10:45:00,338.83,339.23,338.46,338.46,2708.0,338.83,339.23,338.46,338.46,2708.0
2021-06-09 10:50:00,338.44,338.76,338.42,338.43,2870.0,338.44,338.76,338.42,338.43,2870.0
2021-06-09 10:55:00,338.34,338.53,338.0,338.43,4043.0,338.34,338.53,338.0,338.43,4043.0
2021-06-09 11:00:00,338.43,338.95,338.3,338.5,2158.0,338.43,338.95,338.3,338.5,2158.0
2021-06-09 11:05:00,338.31,338.31,337.5,337.76,4499.0,338.31,338.31,337.5,337.76,4499.0
2021-06-09 11:10:00,337.96,338.08,337.74,337.97,1825.0,337.96,338.08,337.74,337.97,1825.0
2021-06-09 11:15:00,337.85,338.46,337.84,338.46,1800.0,337.85,338.46,337.84,338.46,1800.0
2021-06-09 11:20:00,338.05,338.23,337.6,337.84,2300.0,338.05,338.23,337.6,337.84,2300.0
2021-06-09 11:25:00,337.71,337.71,337.09,337.4,3574.0,337.71,337.71,337.09,337.4,3574.0
2021-06-09 11:30:00,337.26,337.43,336.94,337.15,1800.0,337.26,337.43,336.94,337.15,1800.0
2021-06-09 11:35:00,337.09,337.15,336.91,337.0,1700.0,337.09,337.15,336.91,337.0,1700.0
2021-06-09 11:40:00,336.84,336.84,336.35,336.52,1100.0,336.84,336.84,336.35,336.52,1100.0
2021-06-09 11:45:00,336.31,336.4,336.1,336.15,1700.0,336.31,336.4,336.1,336.15,1700.0
2021-06-09 11:50:00,336.28,336.65,335.86,335.86,1749.0,336.28,336.65,335.86,335.86,1749.0
2021-06-09 11:55:00,335.59,336.13,335.44,335.99,2625.0,335.59,336.13,335.44,335.99,2625.0
2021-06-09 12:00:00,336.13,336.45,335.85,336.09,1300.0,336.13,336.45,335.85,336.09,1300.0
2021-06-09 12:05:00,335.96,336.16,335.53,336.01,7467.0,335.96,336.16,335.53,336.01,7467.0
2021-06-09 12:10:00,335.94,335.95,335.28,335.36,4779.0,335.94,335.95,335.28,335.36,4779.0
2021-06-09 12:15:00,335.26,335.38,335.19,335.37,2100.0,335.26,335.38,335.19,335.37,2100.0
2021-06-09 12:20:00,335.37,335.37,335.13,335.29,5848.0,335.37,335.37,335.13,335.29,5848.0
2021-06-09 12:25:00,335.16,335.3,335.05,335.18,1600.0,335.16,335.3,335.05,335.18,1600.0
2021-06-09 12:30:00,335.12,335.22,334.31,334.72,4430.0,335.12,335.22,334.31,334.72,4430.0
2021-06-09 12:35:00,334.77,335.0,334.7,334.9,2150.0,334.77,335.0,334.7,334.9,2150.0
2021-06-09 12:40:00,334.7,335.4,334.7,335.14,5400.0,334.7,335.4,334.7,335.14,5400.0
2021-06-09 12:45:00,335.07,335.07,334.72,334.77,2056.0,335.07,335.07,334.72,334.77,2056.0
2021-06-09 12:50:00,334.55,335.14,334.2,335.13,2000.0,334.55,335.14,334.2,335.13,2000.0
2021-06-09 12:55:00,335.06,335.63,335.06,335.61,1300.0,335.06,335.63,335.06,335.61,1300.0
2021-06-09 13:00:00,335.51,335.51,335.17,335.3,1200.0,335.51,335.51,335.17,335.3,1200.0
2021-06-09 13:05:00,335.4,335.49,335.09,335.09,900.0,335.4,335.49,335.09,335.09,900.0
2021-06-09 13:10:00,335.23,335.23,334.91,335.08,1900.0,335.23,335.23,334.91,335.08,1900.0
2021-06-09 13:15:00,334.98,335.1,334.98,335.04,2700.0,334.98,335.1,334.98,335.04,2700.0
2021-06-09 13:20:00,335.0,335.12,334.97,335.12,1100.0,335.0,335.12,334.97,335.12,1100.0
2021-06-09 13:25:00,335.06,335.14,334.95,335.14,1500.0,335.06,335.14,334.95,335.14,1500.0
2021-06-09 13:30:00,335.03,335.03,334.53,334.53,1339.0,335.03,335.03,334.53,334.53,1339.0
2021-06-09 13:35:00,334.58,334.58,333.55,334.0,3492.0,334.58,334.58,333.55,334.0,3492.0
2021-06-09 13:40:00,333.94,334.16,333.68,334.16,1406.0,333.94,334.16,333.68,334.16,1406.0
2021-06-09 13:45:00,334.03,334.37,334.03,334.31,2500.0,334.03,334.37,334.03,334.31,2500.0
2021-06-09 13:50:00,334.19,334.52,334.08,334.08,904.0,334.19,334.52,334.08,334.08,904.0
2021-06-09 13:55:00,334.2,334.23,333.59,333.97,2000.0,334.2,334.23,333.59,333.97,2000.0
2021-06-09 14:00:00,334.07,334.82,334.07,334.55,2375.0,334.07,334.82,334.07,334.55,2375.0
2021-06-09 14:05:00,334.6,334.64,334.23,334.37,1100.0,334.6,334.64,334.23,334.37,1100.0
2021-06-09 14:10:00,334.32,334.53,334.02,334.2,1600.0,334.32,334.53,334.02,334.2,1600.0
2021-06-09 14:15:00,334.09,334.24,333.97,334.23,1200.0,334.09,334.24,333.97,334.23,1200.0
2021-06-09 14:20:00,334.12,334.56,334.11,334.56,4000.0,334.12,334.56,334.11,334.56,4000.0
2021-06-09 14:25:00,334.63,334.96,334.39,334.59,2300.0,334.63,334.96,334.39,334.59,2300.0
2021-06-09 14:30:00,334.43,334.69,334.31,334.69,1700.0,334.43,334.69,334.31,334.69,1700.0
2021-06-09 14:35:00,334.69,334.85,334.62,334.77,5390.0,334.69,334.85,334.62,334.77,5390.0
2021-06-09 14:40:00,334.75,335.0,334.6,334.94,2111.0,334.75,335.0,334.6,334.94,2111.0
2021-06-09 14:45:00,335.05,335.05,334.85,334.91,3355.0,335.05,335.05,334.85,334.91,3355.0
2021-06-09 14:50:00,334.79,335.21,334.43,335.07,4000.0,334.79,335.21,334.43,335.07,4000.0
2021-06-09 14:55:00,334.94,335.2,334.64,334.65,2110.0,334.94,335.2,334.64,334.65,2110.0
2021-06-09 15:00:00,334.63,334.88,334.6,334.71,4536.0,334.63,334.88,334.6,334.71,4536.0
2021-06-09 15:05:00,334.7,334.77,334.48,334.48,2204.0,334.7,334.77,334.48,334.48,2204.0
2021-06-09 15:10:00,334.27,334.7,334.27,334.35,1866.0,334.27,334.7,334.27,334.35,1866.0
2021-06-09 15:15:00,334.26,334.34,333.78,333.78,6117.0,334.26,334.34,333.78,333.78,6117.0
2021-06-09 15:20:00,333.9,334.28,333.9,334.25,4100.0,333.9,334.28,333.9,334.25,4100.0
2021-06-09 15:25:00,334.12,334.12,333.7,333.75,2700.0,334.12,334.12,333.7,333.75,2700.0
2021-06-09 15:30:00,333.6,334.28,333.41,334.28,7259.0,333.6,334.28,333.41,334.28,7259.0
2021-06-09 15:35:00,334.11,334.16,333.87,333.87,2300.0,334.11,334.16,333.87,333.87,2300.0
2021-06-09 15:40:00,333.94,334.05,333.46,333.46,5126.0,333.94,334.05,333.46,333.46,5126.0
2021-06-09 15:45:00,333.44,333.64,333.01,333.64,8539.0,333.44,333.64,333.01,333.64,8539.0
2021-06-09 15:50:00,333.63,333.74,332.77,332.94,11730.0,333.63,333.74,332.77,332.94,11730.0
2021-06-09 15:55:00,332.81,333.18,332.55,332.69,29984.0,332.81,333.18,332.55,332.69,29984.0
2021-06-10 09:30:00,333.31,335.68,332.83,334.42,9233.0,333.31,335.68,332.83,334.42,9233.0
2021-06-10 09:35:00,334.64,334.76,333.82,333.97,2889.0,334.64,334.76,333.82,333.97,2889.0
2021-06-10 09:40:00,334.39,334.39,333.3,333.85,4850.0,334.39,334.39,333.3,333.85,4850.0
2021-06-10 09:45:00,334.16,334.44,332.88,333.19,3339.0,334.16,334.44,332.88,333.19,3339.0
2021-06-10 09:50:00,332.81,334.53,332.81,334.01,4405.0,332.81,334.53,332.81,334.01,4405.0
2021-06-10 09:55:00,334.03,334.47,333.45,333.82,6623.0,334.03,334.47,333.45,333.82,6623.0
2021-06-10 10:00:00,334.01,334.37,333.76,334.12,4214.0,334.01,334.37,333.76,334.12,4214.0
2021-06-10 10:05:00,334.16,334.16,333.22,333.37,1700.0,334.16,334.16,333.22,333.37,1700.0
2021-06-10 10:10:00,332.97,332.97,332.11,332.57,2700.0,332.97,332.97,332.11,332.57,2700.0
2021-06-10 10:15:00,332.69,333.05,332.68,332.96,1410.0,332.69,333.05,332.68,332.96,1410.0
2021-06-10 10:20:00,332.6,332.6,331.64,331.82,2099.0,332.6,332.6,331.64,331.82,2099.0
2021-06-10 10:25:00,332.04,332.18,331.92,331.93,3520.0,332.04,332.18,331.92,331.93,3520.0
2021-06-10 10:30:00,332.18,332.25,331.56,331.66,1972.0,332.18,332.25,331.56,331.66,1972.0
2021-06-10 10:35:00,331.73,331.76,330.81,330.81,4406.0,331.73,331.76,330.81,330.81,4406.0
2021-06-10 10:40:00,330.35,330.98,330.35,330.54,1100.0,330.35,330.98,330.35,330.54,1100.0
2021-06-10 10:45:00,330.42,330.42,329.36,329.49,3705.0,330.42,330.42,329.36,329.49,3705.0
2021-06-10 10:50:00,329.35,330.63,329.3,329.68,4560.0,329.35,330.63,329.3,329.68,4560.0
2021-06-10 10:55:00,329.11,330.46,329.11,330.31,3565.0,329.11,330.46,329.11,330.31,3565.0
2021-06-10 11:00:00,330.51,331.13,330.49,331.13,2697.0,330.51,331.13,330.49,331.13,2697.0
2021-06-10 11:05:00,330.98,331.48,329.87,331.19,3586.0,330.98,331.48,329.87,331.19,3586.0
2021-06-10 11:10:00,331.02,331.15,330.41,330.53,2232.0,331.02,331.15,330.41,330.53,2232.0
2021-06-10 11:15:00,330.54,330.99,330.54,330.99,1000.0,330.54,330.99,330.54,330.99,1000.0
2021-06-10 11:20:00,330.91,331.2,330.27,330.62,2853.0,330.91,331.2,330.27,330.62,2853.0
2021-06-10 11:25:00,330.4,330.73,330.4,330.73,500.0,330.4,330.73,330.4,330.73,500.0
2021-06-10 11:30:00,330.02,330.02,329.53,329.86,2414.0,330.02,330.02,329.53,329.86,2414.0
2021-06-10 11:35:00,329.98,330.06,329.6,330.05,1555.0,329.98,330.06,329.6,330.05,1555.0
2021-06-10 11:40:00,330.12,330.12,329.35,329.66,2442.0,330.12,330.12,329.35,329.66,2442.0
2021-06-10 11:45:00,329.57,330.13,329.55,329.61,4526.0,329.57,330.13,329.55,329.61,4526.0
2021-06-10 11:50:00,329.66,329.67,329.32,329.32,700.0,329.66,329.67,329.32,329.32,700.0
2021-06-10 11:55:00,329.27,329.83,329.27,329.83,1506.0,329.27,329.83,329.27,329.83,1506.0
2021-06-10 12:00:00,329.84,329.95,329.52,329.57,2652.0,329.84,329.95,329.52,329.57,2652.0
2021-06-10 12:05:00,329.57,330.55,329.43,329.6,11600.0,329.57,330.55,329.43,329.6,11600.0
2021-06-10 12:10:00,329.82,329.98,329.69,329.98,600.0,329.82,329.98,329.69,329.98,600.0
2021-06-10 12:15:00,329.99,330.39,329.94,329.99,2225.0,329.99,330.39,329.94,329.99,2225.0
2021-06-10 12:20:00,329.87,330.26,329.87,330.15,1200.0,329.87,330.26,329.87,330.15,1200.0
2021-06-10 12:25:00,330.11,330.24,329.64,330.24,2022.0,330.11,330.24,329.64,330.24,2022.0
2021-06-10 12:30:00,330.31,330.95,330.3,330.77,2200.0,330.31,330.95,330.3,330.77,2200.0
2021-06-10 12:35:00,330.76,331.61,330.76,331.51,1400.0,330.76,331.61,330.76,331.51,1400.0
2021-06-10 12:40:00,331.52,331.67,330.92,331.67,1344.0,331.52,331.67,330.92,331.67,1344.0
2021-06-10 12:45:00,331.6,331.64,331.11,331.3,2400.0,331.6,331.64,331.11,331.3,2400.0
2021-06-10 12:50:00,331.48,331.63,331.48,331.63,950.0,331.48,331.63,331.48,331.63,950.0
2021-06-10 12:55:00,331.36,331.7,331.36,331.7,800.0,331.36,331.7,331.36,331.7,800.0
2021-06-10 13:00:00,331.74,331.88,331.69,331.88,600.0,331.74,331.88,331.69,331.88,600.0
2021-06-10 13:05:00,331.96,333.38,331.96,332.6,13586.0,331.96,333.38,331.96,332.6,13586.0
2021-06-10 13:10:00,332.63,332.67,332.44,332.61,2430.0,332.63,332.67,332.44,332.61,2430.0
2021-06-10 13:15:00,332.44,332.64,332.26,332.35,926.0,332.44,332.64,332.26,332.35,926.0
2021-06-10 13:20:00,332.49,333.05,332.49,332.63,1956.0,332.49,333.05,332.49,332.63,1956.0
2021-06-10 13:25:00,332.75,332.76,332.4,332.51,575.0,332.75,332.76,332.4,332.51,575.0
2021-06-10 13:30:00,332.53,332.89,332.43,332.89,2059.0,332.53,332.89,332.43,332.89,2059.0
2021-06-10 13:35:00,333.12,333.15,332.72,333.0,1357.0,333.12,333.15,332.72,333.0,1357.0
2021-06-10 13:40:00,333.07,333.46,333.03,333.46,2001.0,333.07,333.46,333.03,333.46,2001.0
2021-06-10 13:45:00,333.56,333.64,333.3,333.37,2767.0,333.56,333.64,333.3,333.37,2767.0
2021-06-10 13:50:00,333.04,333.25,333.03,333.24,900.0,333.04,333.25,333.03,333.24,900.0
2021-06-10 13:55:00,333.24,333.4,333.24,333.3,1222.0,333.24,333.4,333.24,333.3,1222.0
2021-06-10 14:00:00,333.09,333.77,333.09,333.77,3198.0,333.09,333.77,333.09,333.77,3198.0
2021-06-10 14:05:00,333.87,334.4,333.53,333.66,5013.0,333.87,334.4,333.53,333.66,5013.0
2021-06-10 14:10:00,333.53,333.73,333.51,333.73,600.0,333.53,333.73,333.51,333.73,600.0
2021-06-10 14:15:00,333.66,333.66,333.12,333.56,2300.0,333.66,333.66,333.12,333.56,2300.0
2021-06-10 14:20:00,333.46,333.46,332.91,332.92,800.0,333.46,333.46,332.91,332.92,800.0
2021-06-10 14:25:00,332.99,333.42,332.99,333.41,2019.0,332.99,333.42,332.99,333.41,2019.0
2021-06-10 14:30:00,333.44,333.44,333.17,333.2,800.0,333.44,333.44,333.17,333.2,800.0
2021-06-10 14:35:00,333.11,333.23,332.74,333.09,2923.0,333.11,333.23,332.74,333.09,2923.0
2021-06-10 14:40:00,333.0,333.35,333.0,333.32,1002.0,333.0,333.35,333.0,333.32,1002.0
2021-06-10 14:45:00,333.21,333.21,332.69,333.09,2117.0,333.21,333.21,332.69,333.09,2117.0
2021-06-10 14:50:00,333.19,333.24,333.1,333.1,700.0,333.19,333.24,333.1,333.1,700.0
2021-06-10 14:55:00,332.89,333.19,332.68,333.14,3844.0,332.89,333.19,332.68,333.14,3844.0
2021-06-10 15:00:00,333.05,333.05,332.88,332.88,800.0,333.05,333.05,332.88,332.88,800.0
2021-06-10 15:05:00,332.66,332.89,332.56,332.89,2330.0,332.66,332.89,332.56,332.89,2330.0
2021-06-10 15:10:00,332.9,332.9,332.57,332.71,1204.0,332.9,332.9,332.57,332.71,1204.0
2021-06-10 15:15:00,332.63,332.88,332.3,332.3,3828.0,332.63,332.88,332.3,332.3,3828.0
2021-06-10 15:20:00,332.44,332.68,332.3,332.3,2228.0,332.44,332.68,332.3,332.3,2228.0
2021-06-10 15:25:00,332.25,332.48,332.14,332.48,1400.0,332.25,332.48,332.14,332.48,1400.0
2021-06-10 15:30:00,332.55,332.87,332.34,332.66,4200.0,332.55,332.87,332.34,332.66,4200.0
2021-06-10 15:35:00,332.5,333.06,332.5,333.06,4846.0,332.5,333.06,332.5,333.06,4846.0
2021-06-10 15:40:00,332.99,333.04,332.79,332.9,4309.0,332.99,333.04,332.79,332.9,4309.0
2021-06-10 15:45:00,332.79,332.98,332.79,332.95,4137.0,332.79,332.98,332.79,332.95,4137.0
2021-06-10 15:50:00,333.18,333.32,332.29,332.29,13370.0,333.18,333.32,332.29,332.29,13370.0
2021-06-10 15:55:00,332.36,332.39,331.97,332.13,26134.0,332.36,332.39,331.97,332.13,26134.0
2021-06-11 09:30:00,333.13,333.75,332.91,333.47,2518.0,333.13,333.75,332.91,333.47,2518.0
2021-06-11 09:35:00,333.9,333.9,333.0,333.61,1117.0,333.9,333.9,333.0,333.61,1117.0
2021-06-11 09:40:00,333.77,334.5,333.64,334.5,1600.0,333.77,334.5,333.64,334.5,1600.0
2021-06-11 09:45:00,334.06,334.06,334.0,334.0,748.0,334.06,334.06,334.0,334.0,748.0
2021-06-11 09:50:00,333.76,334.71,333.74,334.71,4492.0,333.76,334.71,333.74,334.71,4492.0
2021-06-11 09:55:00,334.71,334.75,334.44,334.75,1264.0,334.71,334.75,334.44,334.75,1264.0
2021-06-11 10:00:00,335.32,335.32,334.89,334.89,1300.0,335.32,335.32,334.89,334.89,1300.0
2021-06-11 10:05:00,334.76,334.78,334.32,334.32,1129.0,334.76,334.78,334.32,334.32,1129.0
2021-06-11 10:10:00,334.03,334.05,333.49,333.82,5927.0,334.03,334.05,333.49,333.82,5927.0
2021-06-11 10:15:00,334.17,334.22,333.79,333.79,1451.0,334.17,334.22,333.79,333.79,1451.0
2021-06-11 10:20:00,333.94,333.94,333.01,333.26,1800.0,333.94,333.94,333.01,333.26,1800.0
2021-06-11 10:25:00,333.61,334.18,333.61,334.18,200.0,333.61,334.18,333.61,334.18,200.0
2021-06-11 10:30:00,334.15,334.15,333.94,333.94,400.0,334.15,334.15,333.94,333.94,400.0
2021-06-11 10:35:00,334.09,334.62,333.91,333.91,3176.0,334.09,334.62,333.91,333.91,3176.0
2021-06-11 10:40:00,334.4,334.4,334.01,334.01,1500.0,334.4,334.4,334.01,334.01,1500.0
2021-06-11 10:45:00,334.08,334.12,333.85,333.85,1215.0,334.08,334.12,333.85,333.85,1215.0
2021-06-11 10:50:00,333.77,334.01,333.52,333.79,704.0,333.77,334.01,333.52,333.79,704.0
2021-06-11 10:55:00,333.64,333.64,333.56,333.56,300.0,333.64,333.64,333.56,333.56,300.0
2021-06-11 11:00:00,333.68,333.81,333.5,333.81,600.0,333.68,333.81,333.5,333.81,600.0
2021-06-11 11:05:00,333.8,333.94,333.79,333.94,920.0,333.8,333.94,333.79,333.94,920.0
2021-06-11 11:10:00,333.97,334.07,333.65,333.66,1546.0,333.97,334.07,333.65,333.66,1546.0
2021-06-11 11:15:00,333.71,333.84,333.57,333.57,700.0,333.71,333.84,333.57,333.57,700.0
2021-06-11 11:20:00,333.43,333.89,333.43,333.8,1500.0,333.43,333.89,333.43,333.8,1500.0
2021-06-11 11:25:00,333.91,333.91,333.69,333.83,806.0,333.91,333.91,333.69,333.83,806.0
2021-06-11 11:30:00,333.75,334.21,333.65,334.21,1159.0,333.75,334.21,333.65,334.21,1159.0
2021-06-11 11:35:00,334.13,334.57,334.13,334.33,1200.0,334.13,334.57,334.13,334.33,1200.0
2021-06-11 11:40:00,334.09,334.09,333.58,333.63,1000.0,334.09,334.09,333.58,333.63,1000.0
2021-06-11 11:45:00,334.12,334.12,333.85,333.85,400.0,334.12,334.12,333.85,333.85,400.0
2021-06-11 11:50:00,334.14,334.43,334.09,334.17,1210.0,334.14,334.43,334.09,334.17,1210.0
2021-06-11 11:55:00,334.05,334.18,333.66,333.91,1100.0,334.05,334.18,333.66,333.91,1100.0
2021-06-11 12:00:00,334.0,334.08,333.77,333.77,600.0,334.0,334.08,333.77,333.77,600.0
2021-06-11 12:05:00,333.72,334.05,333.72,333.94,1300.0,333.72,334.05,333.72,333.94,1300.0
2021-06-11 12:10:00,333.94,333.94,333.64,333.91,600.0,333.94,333.94,333.64,333.91,600.0
2021-06-11 12:15:00,333.6,333.78,333.54,333.78,900.0,333.6,333.78,333.54,333.78,900.0
2021-06-11 12:20:00,333.68,333.79,333.61,333.61,7100.0,333.68,333.79,333.61,333.61,7100.0
2021-06-11 12:25:00,333.84,333.99,333.82,333.97,969.0,333.84,333.99,333.82,333.97,969.0
2021-06-11 12:30:00,334.11,334.27,334.1,334.27,4653.0,334.11,334.27,334.1,334.27,4653.0
2021-06-11 12:35:00,334.28,334.34,334.14,334.34,518.0,334.28,334.34,334.14,334.34,518.0
2021-06-11 12:40:00,333.95,334.22,333.95,334.17,500.0,333.95,334.22,333.95,334.17,500.0
2021-06-11 12:45:00,334.32,334.94,334.32,334.93,917.0,334.32,334.94,334.32,334.93,917.0
2021-06-11 12:50:00,334.74,335.78,334.72,335.66,4850.0,334.74,335.78,334.72,335.66,4850.0
2021-06-11 12:55:00,335.85,336.55,335.85,336.55,6028.0,335.85,336.55,335.85,336.55,6028.0
2021-06-11 13:00:00,336.48,336.78,336.39,336.78,2272.0,336.48,336.78,336.39,336.78,2272.0
2021-06-11 13:05:00,336.8,336.93,336.55,336.93,1400.0,336.8,336.93,336.55,336.93,1400.0
2021-06-11 13:10:00,336.8,336.81,336.57,336.64,1220.0,336.8,336.81,336.57,336.64,1220.0
2021-06-11 13:15:00,336.73,336.85,336.58,336.58,1103.0,336.73,336.85,336.58,336.58,1103.0
2021-06-11 13:20:00,336.8,336.93,336.71,336.8,1600.0,336.8,336.93,336.71,336.8,1600.0
2021-06-11 13:25:00,336.61,336.7,336.56,336.56,1086.0,336.61,336.7,336.56,336.56,1086.0
2021-06-11 13:30:00,336.52,336.87,336.45,336.55,4030.0,336.52,336.87,336.45,336.55,4030.0
2021-06-11 13:35:00,336.51,336.8,336.49,336.54,3067.0,336.51,336.8,336.49,336.54,3067.0
2021-06-11 13:40:00,336.73,336.79,336.58,336.6,1924.0,336.73,336.79,336.58,336.6,1924.0
2021-06-11 13:45:00,336.6,336.85,336.54,336.54,1200.0,336.6,336.85,336.54,336.54,1200.0
2021-06-11 13:50:00,336.56,336.65,336.55,336.64,1630.0,336.56,336.65,336.55,336.64,1630.0
2021-06-11 13:55:00,336.7,336.85,336.43,336.62,2100.0,336.7,336.85,336.43,336.62,2100.0
2021-06-11 14:00:00,336.55,336.79,336.55,336.72,1850.0,336.55,336.79,336.55,336.72,1850.0
2021-06-11 14:05:00,336.73,336.73,336.54,336.63,1560.0,336.73,336.73,336.54,336.63,1560.0
2021-06-11 14:10:00,336.77,336.9,336.64,336.64,2491.0,336.77,336.9,336.64,336.64,2491.0
2021-06-11 14:15:00,337.0,337.0,336.81,336.81,1016.0,337.0,337.0,336.81,336.81,1016.0
2021-06-11 14:20:00,336.56,336.66,336.4,336.46,2808.0,336.56,336.66,336.4,336.46,2808.0
2021-06-11 14:25:00,336.34,336.5,336.34,336.5,300.0,336.34,336.5,336.34,336.5,300.0
2021-06-11 14:30:00,336.41,336.71,336.4,336.63,3533.0,336.41,336.71,336.4,336.63,3533.0
2021-06-11 14:35:00,336.67,336.69,336.58,336.61,1254.0,336.67,336.69,336.58,336.61,1254.0
2021-06-11 14:40:00,336.75,336.75,336.22,336.35,5014.0,336.75,336.75,336.22,336.35,5014.0
2021-06-11 14:45:00,336.36,336.64,336.36,336.57,3181.0,336.36,336.64,336.36,336.57,3181.0
2021-06-11 14:50:00,336.48,336.57,336.42,336.43,1251.0,336.48,336.57,336.42,336.43,1251.0
2021-06-11 14:55:00,336.54,336.74,336.52,336.74,1803.0,336.54,336.74,336.52,336.74,1803.0
2021-06-11 15:00:00,336.73,336.92,336.57,336.62,1800.0,336.73,336.92,336.57,336.62,1800.0
2021-06-11 15:05:00,336.66,337.0,336.59,336.99,2900.0,336.66,337.0,336.59,336.99,2900.0
2021-06-11 15:10:00,337.02,337.02,336.68,336.69,800.0,337.02,337.02,336.68,336.69,800.0
2021-06-11 15:15:00,336.73,336.74,336.58,336.66,1420.0,336.73,336.74,336.58,336.66,1420.0
2021-06-11 15:20:00,336.55,336.82,336.55,336.66,1316.0,336.55,336.82,336.55,336.66,1316.0
2021-06-11 15:25:00,336.76,336.8,336.55,336.8,1545.0,336.76,336.8,336.55,336.8,1545.0
2021-06-11 15:30:00,336.7,336.92,336.69,336.73,1800.0,336.7,336.92,336.69,336.73,1800.0
2021-06-11 15:35:00,336.73,336.73,336.26,336.56,7103.0,336.73,336.73,336.26,336.56,7103.0
2021-06-11 15:40:00,336.56,336.75,336.56,336.72,3101.0,336.56,336.75,336.56,336.72,3101.0
2021-06-11 15:45:00,336.72,337.61,336.69,337.48,10834.0,336.72,337.61,336.69,337.48,10834.0
2021-06-11 15:50:00,337.48,337.68,337.01,337.66,15049.0,337.48,337.68,337.01,337.66,15049.0
2021-06-11 15:55:00,337.69,338.54,337.45,338.47,37060.0,337.69,338.54,337.45,338.47,37060.0
2021-06-14 09:30:00,337.93,338.07,336.2,337.01,16135.0,337.93,338.07,336.2,337.01,16135.0
2021-06-14 09:35:00,337.37,337.38,336.4,336.4,2511.0,337.37,337.38,336.4,336.4,2511.0
2021-06-14 09:40:00,336.84,336.85,336.28,336.44,2900.0,336.84,336.85,336.28,336.44,2900.0
2021-06-14 09:45:00,336.8,338.77,336.8,338.44,5882.0,336.8,338.77,336.8,338.44,5882.0
2021-06-14 09:50:00,338.27,338.36,337.15,337.15,2550.0,338.27,338.36,337.15,337.15,2550.0
2021-06-14 09:55:00,337.56,338.44,337.56,338.39,1300.0,337.56,338.44,337.56,338.39,1300.0
2021-06-14 10:00:00,338.14,338.42,337.81,338.33,1850.0,338.14,338.42,337.81,338.33,1850.0
2021-06-14 10:05:00,338.6,338.6,337.0,337.0,1917.0,338.6,338.6,337.0,337.0,1917.0
2021-06-14 10:10:00,336.99,336.99,336.19,336.26,1900.0,336.99,336.99,336.19,336.26,1900.0
2021-06-14 10:15:00,336.17,336.65,336.17,336.65,2000.0,336.17,336.65,336.17,336.65,2000.0
2021-06-14 10:20:00,336.5,336.5,336.11,336.28,1507.0,336.5,336.5,336.11,336.28,1507.0
2021-06-14 10:25:00,335.96,335.96,335.4,335.52,3400.0,335.96,335.96,335.4,335.52,3400.0
2021-06-14 10:30:00,335.33,335.64,335.23,335.46,1900.0,335.33,335.64,335.23,335.46,1900.0
2021-06-14 10:35:00,335.3,335.68,334.79,335.68,2150.0,335.3,335.68,334.79,335.68,2150.0
2021-06-14 10:40:00,335.57,335.57,334.66,334.98,1850.0,335.57,335.57,334.66,334.98,1850.0
2021-06-14 10:45:00,335.25,335.37,334.89,335.06,3649.0,335.25,335.37,334.89,335.06,3649.0
2021-06-14 10:50:00,335.3,335.4,335.11,335.4,700.0,335.3,335.4,335.11,335.4,700.0
2021-06-14 10:55:00,335.3,335.3,334.63,334.89,2180.0,335.3,335.3,334.63,334.89,2180.0
2021-06-14 11:00:00,334.78,335.39,334.78,335.39,1644.0,334.78,335.39,334.78,335.39,1644.0
2021-06-14 11:05:00,335.02,335.12,334.22,334.25,2425.0,335.02,335.12,334.22,334.25,2425.0
2021-06-14 11:10:00,334.27,334.6,333.0,333.22,5964.0,334.27,334.6,333.0,333.22,5964.0
2021-06-14 11:15:00,333.26,333.52,332.71,332.72,11645.0,333.26,333.52,332.71,332.72,11645.0
2021-06-14 11:20:00,332.53,332.68,332.25,332.36,2300.0,332.53,332.68,332.25,332.36,2300.0
2021-06-14 11:25:00,332.22,332.42,331.79,332.37,5316.0,332.22,332.42,331.79,332.37,5316.0
2021-06-14 11:30:00,332.61,332.92,332.28,332.74,4900.0,332.61,332.92,332.28,332.74,4900.0
2021-06-14 11:35:00,332.92,333.51,332.92,333.26,1800.0,332.92,333.51,332.92,333.26,1800.0
2021-06-14 11:40:00,333.3,333.49,333.11,333.18,2008.0,333.3,333.49,333.11,333.18,2008.0
2021-06-14 11:45:00,333.11,333.36,333.08,333.35,1839.0,333.11,333.36,333.08,333.35,1839.0
2021-06-14 11:50:00,333.17,333.23,332.98,333.22,2207.0,333.17,333.23,332.98,333.22,2207.0
2021-06-14 11:55:00,333.01,333.89,332.94,333.88,1952.0,333.01,333.89,332.94,333.88,1952.0
2021-06-14 12:00:00,333.81,334.3,333.69,333.69,1602.0,333.81,334.3,333.69,333.69,1602.0
2021-06-14 12:05:00,333.68,333.79,333.58,333.63,1106.0,333.68,333.79,333.58,333.63,1106.0
2021-06-14 12:10:00,333.77,333.97,333.68,333.85,2550.0,333.77,333.97,333.68,333.85,2550.0
2021-06-14 12:15:00,333.83,334.17,333.81,333.81,1763.0,333.83,334.17,333.81,333.81,1763.0
2021-06-14 12:20:00,333.89,334.15,333.4,333.52,2919.0,333.89,334.15,333.4,333.52,2919.0
2021-06-14 12:25:00,333.48,333.89,333.47,333.89,1000.0,333.48,333.89,333.47,333.89,1000.0
2021-06-14 12:30:00,333.8,333.91,333.0,333.35,1600.0,333.8,333.91,333.0,333.35,1600.0
2021-06-14 12:35:00,333.66,334.04,333.57,333.81,1507.0,333.66,334.04,333.57,333.81,1507.0
2021-06-14 12:40:00,333.9,334.01,333.78,334.01,878.0,333.9,334.01,333.78,334.01,878.0
2021-06-14 12:45:00,333.87,334.14,333.86,334.06,1000.0,333.87,334.14,333.86,334.06,1000.0
2021-06-14 12:50:00,334.12,334.12,333.88,333.94,1000.0,334.12,334.12,333.88,333.94,1000.0
2021-06-14 12:55:00,334.05,334.15,333.99,334.04,1259.0,334.05,334.15,333.99,334.04,1259.0
2021-06-14 13:00:00,333.9,334.03,333.75,334.03,1084.0,333.9,334.03,333.75,334.03,1084.0
2021-06-14 13:05:00,333.96,333.98,333.64,333.7,1259.0,333.96,333.98,333.64,333.7,1259.0
2021-06-14 13:10:00,333.77,333.77,333.2,333.4,2922.0,333.77,333.77,333.2,333.4,2922.0
2021-06-14 13:15:00,333.36,333.41,333.3,333.34,861.0,333.36,333.41,333.3,333.34,861.0
2021-06-14 13:20:00,333.11,333.31,333.11,333.31,900.0,333.11,333.31,333.11,333.31,900.0
2021-06-14 13:25:00,333.35,333.35,333.13,333.29,700.0,333.35,333.35,333.13,333.29,700.0
2021-06-14 13:30:00,333.18,333.5,333.08,333.5,950.0,333.18,333.5,333.08,333.5,950.0
2021-06-14 13:35:00,332.98,333.35,332.98,333.24,1100.0,332.98,333.35,332.98,333.24,1100.0
2021-06-14 13:40:00,333.22,333.22,333.0,333.1,600.0,333.22,333.22,333.0,333.1,600.0
2021-06-14 13:45:00,332.82,333.09,332.75,332.88,1500.0,332.82,333.09,332.75,332.88,1500.0
2021-06-14 13:50:00,332.99,333.01,332.69,332.69,2998.0,332.99,333.01,332.69,332.69,2998.0
2021-06-14 13:55:00,332.44,332.57,332.38,332.43,2095.0,332.44,332.57,332.38,332.43,2095.0
2021-06-14 14:00:00,332.66,333.51,332.65,333.51,1421.0,332.66,333.51,332.65,333.51,1421.0
2021-06-14 14:05:00,333.42,334.2,333.36,333.68,1948.0,333.42,334.2,333.36,333.68,1948.0
2021-06-14 14:10:00,333.67,333.67,333.19,333.27,1500.0,333.67,333.67,333.19,333.27,1500.0
2021-06-14 14:15:00,333.35,333.36,332.98,333.06,3015.0,333.35,333.36,332.98,333.06,3015.0
2021-06-14 14:20:00,332.84,332.99,332.62,332.99,2600.0,332.84,332.99,332.62,332.99,2600.0
2021-06-14 14:25:00,333.04,333.25,332.84,333.1,2395.0,333.04,333.25,332.84,333.1,2395.0
2021-06-14 14:30:00,332.95,333.14,332.95,333.12,1500.0,332.95,333.14,332.95,333.12,1500.0
2021-06-14 14:35:00,332.86,333.23,332.86,333.12,1525.0,332.86,333.23,332.86,333.12,1525.0
2021-06-14 14:40:00,333.16,333.41,333.16,333.41,400.0,333.16,333.41,333.16,333.41,400.0
2021-06-14 14:45:00,333.45,333.86,333.3,333.81,1000.0,333.45,333.86,333.3,333.81,1000.0
2021-06-14 14:50:00,333.65,333.83,333.47,333.78,700.0,333.65,333.83,333.47,333.78,700.0
2021-06-14 14:55:00,333.83,334.14,333.74,334.14,2143.0,333.83,334.14,333.74,334.14,2143.0
2021-06-14 15:00:00,334.46,334.78,334.19,334.75,2042.0,334.46,334.78,334.19,334.75,2042.0
2021-06-14 15:05:00,334.67,334.86,334.39,334.8,2525.0,334.67,334.86,334.39,334.8,2525.0
2021-06-14 15:10:00,334.58,334.7,334.37,334.37,1100.0,334.58,334.7,334.37,334.37,1100.0
2021-06-14 15:15:00,334.65,334.8,334.45,334.58,3110.0,334.65,334.8,334.45,334.58,3110.0
2021-06-14 15:20:00,334.54,335.23,334.53,335.22,4128.0,334.54,335.23,334.53,335.22,4128.0
2021-06-14 15:25:00,335.14,335.3,334.59,334.92,2321.0,335.14,335.3,334.59,334.92,2321.0
2021-06-14 15:30:00,335.06,335.85,335.06,335.82,1629.0,335.06,335.85,335.06,335.82,1629.0
2021-06-14 15:35:00,335.75,335.83,335.54,335.59,1710.0,335.75,335.83,335.54,335.59,1710.0
2021-06-14 15:40:00,335.74,336.0,335.63,336.0,2375.0,335.74,336.0,335.63,336.0,2375.0
2021-06-14 15:45:00,336.02,336.71,335.98,336.69,5522.0,336.02,336.71,335.98,336.69,5522.0
2021-06-14 15:50:00,336.62,336.83,336.45,336.58,6237.0,336.62,336.83,336.45,336.58,6237.0
2021-06-14 15:55:00,336.43,337.01,336.26,337.01,12296.0,336.43,337.01,336.26,337.01,12296.0
2021-06-15 09:30:00,335.73,337.42,335.73,337.37,7986.0,335.73,337.42,335.73,337.37,7986.0
2021-06-15 09:35:00,336.73,337.3,334.36,335.1,3898.0,336.73,337.3,334.36,335.1,3898.0
2021-06-15 09:40:00,334.73,334.73,333.7,334.03,2600.0,334.73,334.73,333.7,334.03,2600.0
2021-06-15 09:45:00,334.04,334.04,333.02,333.15,2838.0,334.04,334.04,333.02,333.15,2838.0
2021-06-15 09:50:00,333.37,334.27,333.01,333.96,9095.0,333.37,334.27,333.01,333.96,9095.0
2021-06-15 09:55:00,333.56,334.16,333.31,334.16,1700.0,333.56,334.16,333.31,334.16,1700.0
2021-06-15 10:00:00,334.53,334.72,334.25,334.25,2050.0,334.53,334.72,334.25,334.25,2050.0
2021-06-15 10:05:00,334.45,334.8,334.13,334.8,700.0,334.45,334.8,334.13,334.8,700.0
2021-06-15 10:10:00,334.25,334.33,333.64,334.0,2618.0,334.25,334.33,333.64,334.0,2618.0
2021-06-15 10:15:00,333.77,334.82,333.77,334.06,1700.0,333.77,334.82,333.77,334.06,1700.0
2021-06-15 10:20:00,334.3,334.43,334.3,334.43,200.0,334.3,334.43,334.3,334.43,200.0
2021-06-15 10:25:00,334.2,334.38,333.84,333.84,1210.0,334.2,334.38,333.84,333.84,1210.0
2021-06-15 10:30:00,333.55,333.55,332.66,333.07,3700.0,333.55,333.55,332.66,333.07,3700.0
2021-06-15 10:35:00,333.17,333.17,332.41,332.44,1404.0,333.17,333.17,332.41,332.44,1404.0
2021-06-15 10:40:00,332.25,332.25,331.89,331.89,802.0,332.25,332.25,331.89,331.89,802.0
2021-06-15 10:45:00,331.55,331.95,331.55,331.93,2662.0,331.55,331.95,331.55,331.93,2662.0
2021-06-15 10:50:00,332.27,332.96,332.2,332.96,2809.0,332.27,332.96,332.2,332.96,2809.0
2021-06-15 10:55:00,332.8,333.06,332.22,333.06,2695.0,332.8,333.06,332.22,333.06,2695.0
2021-06-15 11:00:00,333.0,333.0,332.15,332.16,1718.0,333.0,333.0,332.15,332.16,1718.0
2021-06-15 11:05:00,332.17,332.92,332.17,332.92,2175.0,332.17,332.92,332.17,332.92,2175.0
2021-06-15 11:10:00,332.67,332.98,332.66,332.98,1000.0,332.67,332.98,332.66,332.98,1000.0
2021-06-15 11:15:00,333.0,333.0,332.56,332.57,1728.0,333.0,333.0,332.56,332.57,1728.0
2021-06-15 11:20:00,332.96,332.96,332.63,332.76,900.0,332.96,332.96,332.63,332.76,900.0
2021-06-15 11:25:00,332.4,332.79,332.4,332.7,3442.0,332.4,332.79,332.4,332.7,3442.0
2021-06-15 11:30:00,332.08,332.18,331.45,331.45,1800.0,332.08,332.18,331.45,331.45,1800.0
2021-06-15 11:35:00,331.47,331.63,331.34,331.44,1250.0,331.47,331.63,331.34,331.44,1250.0
2021-06-15 11:40:00,331.66,331.92,331.33,331.47,1000.0,331.66,331.92,331.33,331.47,1000.0
2021-06-15 11:45:00,331.44,331.5,331.31,331.31,800.0,331.44,331.5,331.31,331.31,800.0
2021-06-15 11:50:00,331.38,331.38,330.65,330.65,2512.0,331.38,331.38,330.65,330.65,2512.0
2021-06-15 11:55:00,330.48,330.89,330.4,330.58,2500.0,330.48,330.89,330.4,330.58,2500.0
2021-06-15 12:00:00,330.38,331.08,330.36,330.93,3758.0,330.38,331.08,330.36,330.93,3758.0
2021-06-15 12:05:00,330.94,331.14,330.76,331.14,1409.0,330.94,331.14,330.76,331.14,1409.0
2021-06-15 12:10:00,331.51,331.51,331.18,331.26,1200.0,331.51,331.51,331.18,331.26,1200.0
2021-06-15 12:15:00,331.1,331.12,330.84,331.0,901.0,331.1,331.12,330.84,331.0,901.0
2021-06-15 12:20:00,331.25,331.69,331.25,331.62,1400.0,331.25,331.69,331.25,331.62,1400.0
2021-06-15 12:25:00,331.98,332.12,331.74,331.74,800.0,331.98,332.12,331.74,331.74,800.0
2021-06-15 12:30:00,332.02,332.13,331.74,331.77,900.0,332.02,332.13,331.74,331.77,900.0
2021-06-15 12:35:00,331.77,331.78,331.59,331.72,1492.0,331.77,331.78,331.59,331.72,1492.0
2021-06-15 12:40:00,331.76,331.98,331.54,331.54,583.0,331.76,331.98,331.54,331.54,583.0
2021-06-15 12:45:00,331.69,332.27,331.68,332.24,1843.0,331.69,332.27,331.68,332.24,1843.0
2021-06-15 12:50:00,332.24,332.3,332.02,332.14,1534.0,332.24,332.3,332.02,332.14,1534.0
2021-06-15 12:55:00,332.2,332.42,332.19,332.38,953.0,332.2,332.42,332.19,332.38,953.0
2021-06-15 13:00:00,332.45,332.61,332.31,332.37,1417.0,332.45,332.61,332.31,332.37,1417.0
2021-06-15 13:05:00,332.45,332.9,332.45,332.6,1200.0,332.45,332.9,332.45,332.6,1200.0
2021-06-15 13:10:00,332.59,332.91,332.42,332.91,1113.0,332.59,332.91,332.42,332.91,1113.0
2021-06-15 13:15:00,332.83,332.83,332.56,332.65,1127.0,332.83,332.83,332.56,332.65,1127.0
2021-06-15 13:20:00,332.64,333.08,332.64,332.97,1200.0,332.64,333.08,332.64,332.97,1200.0
2021-06-15 13:25:00,332.8,333.25,332.8,332.94,2600.0,332.8,333.25,332.8,332.94,2600.0
2021-06-15 13:30:00,333.12,333.17,332.9,333.01,826.0,333.12,333.17,332.9,333.01,826.0
2021-06-15 13:35:00,333.01,333.02,332.92,332.92,500.0,333.01,333.02,332.92,332.92,500.0
2021-06-15 13:40:00,332.8,333.12,332.74,333.07,800.0,332.8,333.12,332.74,333.07,800.0
2021-06-15 13:45:00,332.96,332.96,332.77,332.77,500.0,332.96,332.96,332.77,332.77,500.0
2021-06-15 13:50:00,332.93,333.49,332.92,333.49,2620.0,332.93,333.49,332.92,333.49,2620.0
2021-06-15 13:55:00,334.0,334.29,333.87,333.87,1559.0,334.0,334.29,333.87,333.87,1559.0
2021-06-15 14:00:00,334.38,334.43,334.37,334.43,400.0,334.38,334.43,334.37,334.43,400.0
2021-06-15 14:05:00,334.29,334.61,334.27,334.35,3422.0,334.29,334.61,334.27,334.35,3422.0
2021-06-15 14:10:00,334.4,334.58,334.13,334.23,1957.0,334.4,334.58,334.13,334.23,1957.0
2021-06-15 14:15:00,333.83,333.96,333.83,333.96,200.0,333.83,333.96,333.83,333.96,200.0
2021-06-15 14:20:00,333.9,334.02,333.79,333.85,700.0,333.9,334.02,333.79,333.85,700.0
2021-06-15 14:25:00,333.79,334.42,333.71,334.34,2785.0,333.79,334.42,333.71,334.34,2785.0
2021-06-15 14:30:00,334.39,334.77,334.09,334.09,2285.0,334.39,334.77,334.09,334.09,2285.0
2021-06-15 14:35:00,334.24,334.25,333.7,333.7,1600.0,334.24,334.25,333.7,333.7,1600.0
2021-06-15 14:40:00,333.86,333.88,333.79,333.86,700.0,333.86,333.88,333.79,333.86,700.0
2021-06-15 14:45:00,333.71,333.78,333.39,333.41,2205.0,333.71,333.78,333.39,333.41,2205.0
2021-06-15 14:50:00,333.28,333.45,333.26,333.45,800.0,333.28,333.45,333.26,333.45,800.0
2021-06-15 14:55:00,333.43,333.48,333.43,333.48,340.0,333.43,333.48,333.43,333.48,340.0
2021-06-15 15:00:00,333.13,333.51,333.13,333.35,1103.0,333.13,333.51,333.13,333.35,1103.0
2021-06-15 15:05:00,333.31,333.48,333.21,333.37,900.0,333.31,333.48,333.21,333.37,900.0
2021-06-15 15:10:00,333.28,333.28,332.97,333.11,1800.0,333.28,333.28,332.97,333.11,1800.0
2021-06-15 15:15:00,333.07,333.18,332.99,333.0,1562.0,333.07,333.18,332.99,333.0,1562.0
2021-06-15 15:20:00,333.13,333.17,332.91,333.0,700.0,333.13,333.17,332.91,333.0,700.0
2021-06-15 15:25:00,333.16,333.23,332.43,332.52,3956.0,333.16,333.23,332.43,332.52,3956.0
2021-06-15 15:30:00,332.44,332.82,332.44,332.78,2600.0,332.44,332.82,332.44,332.78,2600.0
2021-06-15 15:35:00,332.68,332.79,332.49,332.51,1800.0,332.68,332.79,332.49,332.51,1800.0
2021-06-15 15:40:00,332.66,332.85,332.34,332.8,4373.0,332.66,332.85,332.34,332.8,4373.0
2021-06-15 15:45:00,332.73,333.03,332.68,332.89,4388.0,332.73,333.03,332.68,332.89,4388.0
2021-06-15 15:50:00,332.88,333.0,332.61,332.72,7900.0,332.88,333.0,332.61,332.72,7900.0
2021-06-15 15:55:00,332.72,332.98,332.44,332.81,16991.0,332.72,332.98,332.44,332.81,16991.0
2021-06-16 09:30:00,332.07,332.14,328.76,329.63,9631.0,332.07,332.14,328.76,329.63,9631.0
2021-06-16 09:35:00,329.98,331.0,329.98,330.46,2004.0,329.98,331.0,329.98,330.46,2004.0
2021-06-16 09:40:00,329.3,329.3,328.02,329.01,4432.0,329.3,329.3,328.02,329.01,4432.0
2021-06-16 09:45:00,328.2,328.2,326.47,326.48,2635.0,328.2,328.2,326.47,326.48,2635.0
2021-06-16 09:50:00,326.7,326.95,326.07,326.27,3038.0,326.7,326.95,326.07,326.27,3038.0
2021-06-16 09:55:00,326.27,328.24,325.78,328.22,11438.0,326.27,328.24,325.78,328.22,11438.0
2021-06-16 10:00:00,328.16,328.16,327.49,327.55,3385.0,328.16,328.16,327.49,327.55,3385.0
2021-06-16 10:05:00,327.5,327.87,327.5,327.85,2618.0,327.5,327.87,327.5,327.85,2618.0
2021-06-16 10:10:00,327.85,328.66,327.68,328.65,4017.0,327.85,328.66,327.68,328.65,4017.0
2021-06-16 10:15:00,328.66,329.45,328.43,329.03,4237.0,328.66,329.45,328.43,329.03,4237.0
2021-06-16 10:20:00,328.75,328.75,327.79,327.79,1200.0,328.75,328.75,327.79,327.79,1200.0
2021-06-16 10:25:00,327.69,328.3,327.69,328.07,1991.0,327.69,328.3,327.69,328.07,1991.0
2021-06-16 10:30:00,327.53,327.7,327.12,327.53,2000.0,327.53,327.7,327.12,327.53,2000.0
2021-06-16 10:35:00,327.52,328.28,327.17,328.28,3537.0,327.52,328.28,327.17,328.28,3537.0
2021-06-16 10:40:00,328.42,329.27,328.41,329.16,2200.0,328.42,329.27,328.41,329.16,2200.0
2021-06-16 10:45:00,329.18,329.75,328.75,328.84,4250.0,329.18,329.75,328.75,328.84,4250.0
2021-06-16 10:50:00,328.8,329.15,328.65,328.77,1649.0,328.8,329.15,328.65,328.77,1649.0
2021-06-16 10:55:00,328.98,329.05,328.68,328.76,1202.0,328.98,329.05,328.68,328.76,1202.0
2021-06-16 11:00:00,328.95,329.57,328.68,329.3,1626.0,328.95,329.57,328.68,329.3,1626.0
2021-06-16 11:05:00,329.29,329.31,329.07,329.07,1200.0,329.29,329.31,329.07,329.07,1200.0
2021-06-16 11:10:00,329.07,330.39,328.88,330.18,3892.0,329.07,330.39,328.88,330.18,3892.0
2021-06-16 11:15:00,330.24,330.66,330.11,330.56,2201.0,330.24,330.66,330.11,330.56,2201.0
2021-06-16 11:20:00,330.39,330.5,330.16,330.32,1300.0,330.39,330.5,330.16,330.32,1300.0
2021-06-16 11:25:00,330.43,330.87,330.24,330.87,7574.0,330.43,330.87,330.24,330.87,7574.0
2021-06-16 11:30:00,330.8,331.18,330.79,331.18,2500.0,330.8,331.18,330.79,331.18,2500.0
2021-06-16 11:35:00,331.04,331.04,330.81,330.81,1202.0,331.04,331.04,330.81,330.81,1202.0
2021-06-16 11:40:00,330.8,331.54,330.79,331.43,2063.0,330.8,331.54,330.79,331.43,2063.0
2021-06-16 11:45:00,331.64,331.97,331.14,331.73,3500.0,331.64,331.97,331.14,331.73,3500.0
2021-06-16 11:50:00,331.89,332.47,331.89,332.09,1100.0,331.89,332.47,331.89,332.09,1100.0
2021-06-16 11:55:00,331.94,332.07,331.47,331.67,3803.0,331.94,332.07,331.47,331.67,3803.0
2021-06-16 12:00:00,331.8,331.88,331.37,331.8,6587.0,331.8,331.88,331.37,331.8,6587.0
2021-06-16 12:05:00,331.67,331.67,331.33,331.34,2300.0,331.67,331.67,331.33,331.34,2300.0
2021-06-16 12:10:00,331.31,331.54,331.31,331.44,2450.0,331.31,331.54,331.31,331.44,2450.0
2021-06-16 12:15:00,331.56,331.56,331.07,331.26,3802.0,331.56,331.56,331.07,331.26,3802.0
2021-06-16 12:20:00,331.23,331.54,331.22,331.46,4648.0,331.23,331.54,331.22,331.46,4648.0
2021-06-16 12:25:00,331.33,331.54,331.3,331.42,6079.0,331.33,331.54,331.3,331.42,6079.0
2021-06-16 12:30:00,331.48,331.74,331.27,331.74,3242.0,331.48,331.74,331.27,331.74,3242.0
2021-06-16 12:35:00,331.75,331.75,330.78,330.78,2002.0,331.75,331.75,330.78,330.78,2002.0
2021-06-16 12:40:00,330.79,331.02,330.78,330.92,2350.0,330.79,331.02,330.78,330.92,2350.0
2021-06-16 12:45:00,330.88,330.88,330.62,330.73,1100.0,330.88,330.88,330.62,330.73,1100.0
2021-06-16 12:50:00,330.46,330.77,330.42,330.77,1300.0,330.46,330.77,330.42,330.77,1300.0
2021-06-16 12:55:00,330.76,331.26,330.76,330.94,3525.0,330.76,331.26,330.76,330.94,3525.0
2021-06-16 13:00:00,330.81,330.85,330.33,330.52,1400.0,330.81,330.85,330.33,330.52,1400.0
2021-06-16 13:05:00,330.52,330.52,330.45,330.51,500.0,330.52,330.52,330.45,330.51,500.0
2021-06-16 13:10:00,330.41,330.75,330.41,330.56,2000.0,330.41,330.75,330.41,330.56,2000.0
2021-06-16 13:15:00,330.45,330.53,330.45,330.53,500.0,330.45,330.53,330.45,330.53,500.0
2021-06-16 13:20:00,330.43,330.43,330.04,330.05,1338.0,330.43,330.43,330.04,330.05,1338.0
2021-06-16 13:25:00,329.93,330.09,329.85,330.0,700.0,329.93,330.09,329.85,330.0,700.0
2021-06-16 13:30:00,329.98,330.3,329.98,330.29,800.0,329.98,330.3,329.98,330.29,800.0
2021-06-16 13:35:00,330.35,330.48,330.16,330.48,2210.0,330.35,330.48,330.16,330.48,2210.0
2021-06-16 13:40:00,330.65,330.8,330.51,330.8,1208.0,330.65,330.8,330.51,330.8,1208.0
2021-06-16 13:45:00,330.52,330.52,330.41,330.48,600.0,330.52,330.52,330.41,330.48,600.0
2021-06-16 13:50:00,330.25,330.42,330.01,330.35,1500.0,330.25,330.42,330.01,330.35,1500.0
2021-06-16 13:55:00,330.3,330.3,330.09,330.17,990.0,330.3,330.3,330.09,330.17,990.0
2021-06-16 14:00:00,330.09,330.09,326.99,329.54,7153.0,330.09,330.09,326.99,329.54,7153.0
2021-06-16 14:05:00,329.64,331.22,329.64,330.5,5582.0,329.64,331.22,329.64,330.5,5582.0
2021-06-16 14:10:00,330.45,330.45,328.77,328.86,1454.0,330.45,330.45,328.77,328.86,1454.0
2021-06-16 14:15:00,328.76,328.76,328.0,328.43,4694.0,328.76,328.76,328.0,328.43,4694.0
2021-06-16 14:20:00,328.07,329.0,328.07,328.47,954.0,328.07,329.0,328.07,328.47,954.0
2021-06-16 14:25:00,328.57,329.69,328.57,329.11,2145.0,328.57,329.69,328.57,329.11,2145.0
2021-06-16 14:30:00,329.09,329.7,328.57,329.7,2019.0,329.09,329.7,328.57,329.7,2019.0
2021-06-16 14:35:00,329.03,330.29,329.03,330.11,1150.0,329.03,330.29,329.03,330.11,1150.0
2021-06-16 14:40:00,329.95,330.0,328.53,328.53,2713.0,329.95,330.0,328.53,328.53,2713.0
2021-06-16 14:45:00,328.25,329.53,328.24,329.2,14335.0,328.25,329.53,328.24,329.2,14335.0
2021-06-16 14:50:00,328.9,329.55,328.48,329.55,8557.0,328.9,329.55,328.48,329.55,8557.0
2021-06-16 14:55:00,329.52,330.08,329.33,329.89,2300.0,329.52,330.08,329.33,329.89,2300.0
2021-06-16 15:00:00,329.81,330.61,329.61,330.55,7339.0,329.81,330.61,329.61,330.55,7339.0
2021-06-16 15:05:00,330.53,330.98,330.4,330.77,3092.0,330.53,330.98,330.4,330.77,3092.0
2021-06-16 15:10:00,330.62,331.14,330.51,331.13,3648.0,330.62,331.14,330.51,331.13,3648.0
2021-06-16 15:15:00,331.28,331.69,330.98,331.69,2500.0,331.28,331.69,330.98,331.69,2500.0
2021-06-16 15:20:00,331.77,332.24,331.59,332.24,3928.0,331.77,332.24,331.59,332.24,3928.0
2021-06-16 15:25:00,332.1,332.33,331.29,331.44,4468.0,332.1,332.33,331.29,331.44,4468.0
2021-06-16 15:30:00,331.46,331.53,331.12,331.18,3937.0,331.46,331.53,331.12,331.18,3937.0
2021-06-16 15:35:00,331.2,331.62,330.96,331.6,3737.0,331.2,331.62,330.96,331.6,3737.0
2021-06-16 15:40:00,331.62,331.93,331.14,331.45,3892.0,331.62,331.93,331.14,331.45,3892.0
2021-06-16 15:45:00,331.45,331.84,331.29,331.84,2400.0,331.45,331.84,331.29,331.84,2400.0
2021-06-16 15:50:00,331.65,332.29,330.44,332.06,24430.0,331.65,332.29,330.44,332.06,24430.0
2021-06-16 15:55:00,331.89,331.9,331.23,331.9,21629.0,331.89,331.9,331.23,331.9,21629.0
2021-06-17 09:30:00,333.0,334.97,331.34,334.15,12150.0,333.0,334.97,331.34,334.15,12150.0
2021-06-17 09:35:00,334.44,334.44,333.34,333.54,1000.0,334.44,334.44,333.34,333.54,1000.0
2021-06-17 09:40:00,333.77,334.56,332.0,332.0,1855.0,333.77,334.56,332.0,332.0,1855.0
2021-06-17 09:45:00,331.13,332.47,330.92,330.92,5915.0,331.13,332.47,330.92,330.92,5915.0
2021-06-17 09:50:00,331.13,331.46,329.7,330.5,1200.0,331.13,331.46,329.7,330.5,1200.0
2021-06-17 09:55:00,330.16,330.64,329.51,329.57,15731.0,330.16,330.64,329.51,329.57,15731.0
2021-06-17 10:00:00,329.74,330.44,329.45,329.84,22559.0,329.74,330.44,329.45,329.84,22559.0
2021-06-17 10:05:00,329.54,329.75,328.86,329.2,2560.0,329.54,329.75,328.86,329.2,2560.0
2021-06-17 10:10:00,329.05,329.6,328.94,329.54,1710.0,329.05,329.6,328.94,329.54,1710.0
2021-06-17 10:15:00,329.85,330.85,329.84,330.85,3030.0,329.85,330.85,329.84,330.85,3030.0
2021-06-17 10:20:00,330.71,332.7,330.71,332.7,9090.0,330.71,332.7,330.71,332.7,9090.0
2021-06-17 10:25:00,332.45,332.45,330.43,330.51,3046.0,332.45,332.45,330.43,330.51,3046.0
2021-06-17 10:30:00,330.16,330.66,329.63,330.66,3300.0,330.16,330.66,329.63,330.66,3300.0
2021-06-17 10:35:00,330.32,331.0,330.15,331.0,1490.0,330.32,331.0,330.15,331.0,1490.0
2021-06-17 10:40:00,330.99,331.91,330.98,331.75,1774.0,330.99,331.91,330.98,331.75,1774.0
2021-06-17 10:45:00,331.9,332.19,330.8,331.09,3447.0,331.9,332.19,330.8,331.09,3447.0
2021-06-17 10:50:00,330.66,330.9,329.95,330.03,1134.0,330.66,330.9,329.95,330.03,1134.0
2021-06-17 10:55:00,329.81,330.8,329.78,330.75,15369.0,329.81,330.8,329.78,330.75,15369.0
2021-06-17 11:00:00,330.72,330.77,329.63,330.31,5978.0,330.72,330.77,329.63,330.31,5978.0
2021-06-17 11:05:00,330.21,330.24,329.32,330.07,4030.0,330.21,330.24,329.32,330.07,4030.0
2021-06-17 11:10:00,330.12,330.6,329.76,329.76,3752.0,330.12,330.6,329.76,329.76,3752.0
2021-06-17 11:15:00,330.19,330.19,329.4,329.43,2914.0,330.19,330.19,329.4,329.43,2914.0
2021-06-17 11:20:00,329.33,329.64,328.89,328.9,2300.0,329.33,329.64,328.89,328.9,2300.0
2021-06-17 11:25:00,328.76,328.92,328.59,328.69,2514.0,328.76,328.92,328.59,328.69,2514.0
2021-06-17 11:30:00,328.79,328.86,328.19,328.19,3758.0,328.79,328.86,328.19,328.19,3758.0
2021-06-17 11:35:00,328.5,329.27,328.5,329.27,3000.0,328.5,329.27,328.5,329.27,3000.0
2021-06-17 11:40:00,329.29,329.43,328.82,329.27,4522.0,329.29,329.43,328.82,329.27,4522.0
2021-06-17 11:45:00,329.2,329.44,329.09,329.3,3900.0,329.2,329.44,329.09,329.3,3900.0
2021-06-17 11:50:00,329.24,329.3,328.25,328.25,3900.0,329.24,329.3,328.25,328.25,3900.0
2021-06-17 11:55:00,328.39,328.62,328.12,328.35,1600.0,328.39,328.62,328.12,328.35,1600.0
2021-06-17 12:00:00,328.18,328.23,327.38,327.49,14307.0,328.18,328.23,327.38,327.49,14307.0
2021-06-17 12:05:00,327.4,327.47,327.04,327.25,3197.0,327.4,327.47,327.04,327.25,3197.0
2021-06-17 12:10:00,327.41,327.55,327.26,327.28,5162.0,327.41,327.55,327.26,327.28,5162.0
2021-06-17 12:15:00,327.28,327.28,325.88,326.04,18024.0,327.28,327.28,325.88,326.04,18024.0
2021-06-17 12:20:00,325.96,325.96,324.77,324.77,6254.0,325.96,325.96,324.77,324.77,6254.0
2021-06-17 12:25:00,324.97,325.23,324.54,324.79,7010.0,324.97,325.23,324.54,324.79,7010.0
2021-06-17 12:30:00,324.61,325.5,324.34,325.45,5756.0,324.61,325.5,324.34,325.45,5756.0
2021-06-17 12:35:00,325.59,326.01,325.58,325.99,3100.0,325.59,326.01,325.58,325.99,3100.0
2021-06-17 12:40:00,325.95,325.95,325.09,325.1,2900.0,325.95,325.95,325.09,325.1,2900.0
2021-06-17 12:45:00,325.0,325.94,325.0,325.81,3443.0,325.0,325.94,325.0,325.81,3443.0
2021-06-17 12:50:00,325.84,326.5,325.76,326.36,11638.0,325.84,326.5,325.76,326.36,11638.0
2021-06-17 12:55:00,326.4,326.99,326.2,326.96,3852.0,326.4,326.99,326.2,326.96,3852.0
2021-06-17 13:00:00,326.99,327.0,326.61,326.75,24406.0,326.99,327.0,326.61,326.75,24406.0
2021-06-17 13:05:00,326.69,327.5,326.34,327.28,21472.0,326.69,327.5,326.34,327.28,21472.0
2021-06-17 13:10:00,327.28,327.47,326.88,327.31,20716.0,327.28,327.47,326.88,327.31,20716.0
2021-06-17 13:15:00,327.59,328.03,327.42,327.7,4900.0,327.59,328.03,327.42,327.7,4900.0
2021-06-17 13:20:00,328.04,328.41,327.85,328.3,1150.0,328.04,328.41,327.85,328.3,1150.0
2021-06-17 13:25:00,328.3,328.95,328.3,328.91,3877.0,328.3,328.95,328.3,328.91,3877.0
2021-06-17 13:30:00,328.87,329.32,328.34,329.32,18761.0,328.87,329.32,328.34,329.32,18761.0
2021-06-17 13:35:00,329.45,329.45,328.21,328.31,4030.0,329.45,329.45,328.21,328.31,4030.0
2021-06-17 13:40:00,328.43,328.62,328.42,328.62,300.0,328.43,328.62,328.42,328.62,300.0
2021-06-17 13:45:00,328.97,329.04,328.73,328.73,1300.0,328.97,329.04,328.73,328.73,1300.0
2021-06-17 13:50:00,328.74,328.83,328.45,328.61,1600.0,328.74,328.83,328.45,328.61,1600.0
2021-06-17 13:55:00,328.45,329.27,328.45,328.91,1224.0,328.45,329.27,328.45,328.91,1224.0
2021-06-17 14:00:00,328.71,328.83,328.09,328.39,2300.0,328.71,328.83,328.09,328.39,2300.0
2021-06-17 14:05:00,328.85,328.85,328.0,328.24,1807.0,328.85,328.85,328.0,328.24,1807.0
2021-06-17 14:10:00,328.26,328.78,328.14,328.75,5119.0,328.26,328.78,328.14,328.75,5119.0
2021-06-17 14:15:00,328.98,328.98,328.36,328.36,1786.0,328.98,328.98,328.36,328.36,1786.0
2021-06-17 14:20:00,327.93,328.42,327.93,328.42,6612.0,327.93,328.42,327.93,328.42,6612.0
2021-06-17 14:25:00,328.39,328.89,328.28,328.35,3600.0,328.39,328.89,328.28,328.35,3600.0
2021-06-17 14:30:00,328.37,328.37,327.91,328.28,2221.0,328.37,328.37,327.91,328.28,2221.0
2021-06-17 14:35:00,328.48,328.48,327.96,328.27,1114.0,328.48,328.48,327.96,328.27,1114.0
2021-06-17 14:40:00,328.02,328.23,327.84,327.84,2500.0,328.02,328.23,327.84,327.84,2500.0
2021-06-17 14:45:00,327.88,328.06,327.73,327.83,1643.0,327.88,328.06,327.73,327.83,1643.0
2021-06-17 14:50:00,327.91,327.95,327.81,327.81,1037.0,327.91,327.95,327.81,327.81,1037.0
2021-06-17 14:55:00,327.93,328.08,327.78,327.91,2081.0,327.93,328.08,327.78,327.91,2081.0
2021-06-17 15:00:00,327.91,328.46,327.74,328.46,2681.0,327.91,328.46,327.74,328.46,2681.0
2021-06-17 15:05:00,328.2,328.2,328.08,328.14,1754.0,328.2,328.2,328.08,328.14,1754.0
2021-06-17 15:10:00,328.04,329.21,328.04,329.21,1900.0,328.04,329.21,328.04,329.21,1900.0
2021-06-17 15:15:00,328.89,328.89,328.39,328.39,2600.0,328.89,328.89,328.39,328.39,2600.0
2021-06-17 15:20:00,328.21,328.34,327.88,328.01,1743.0,328.21,328.34,327.88,328.01,1743.0
2021-06-17 15:25:00,328.14,328.44,328.13,328.44,2443.0,328.14,328.44,328.13,328.44,2443.0
2021-06-17 15:30:00,328.57,329.18,328.57,328.6,4900.0,328.57,329.18,328.57,328.6,4900.0
2021-06-17 15:35:00,328.66,329.33,328.56,329.21,3706.0,328.66,329.33,328.56,329.21,3706.0
2021-06-17 15:40:00,329.08,329.34,328.95,328.95,3807.0,329.08,329.34,328.95,328.95,3807.0
2021-06-17 15:45:00,328.93,329.54,328.78,329.35,7270.0,328.93,329.54,328.78,329.35,7270.0
2021-06-17 15:50:00,329.34,329.93,329.16,329.63,20542.0,329.34,329.93,329.16,329.63,20542.0
2021-06-17 15:55:00,329.54,329.64,328.27,328.39,44962.0,329.54,329.64,328.27,328.39,44962.0
2021-06-18 09:30:00,325.38,327.34,325.38,325.66,28233.0,325.38,327.34,325.38,325.66,28233.0
2021-06-18 09:35:00,326.47,326.91,325.56,326.18,3010.0,326.47,326.91,325.56,326.18,3010.0
2021-06-18 09:40:00,326.71,327.44,326.6,327.03,2223.0,326.71,327.44,326.6,327.03,2223.0
2021-06-18 09:45:00,327.22,328.48,327.22,328.23,3142.0,327.22,328.48,327.22,328.23,3142.0
2021-06-18 09:50:00,327.88,327.88,325.22,325.63,7314.0,327.88,327.88,325.22,325.63,7314.0
2021-06-18 09:55:00,325.87,326.07,325.61,326.07,775.0,325.87,326.07,325.61,326.07,775.0
2021-06-18 10:00:00,326.19,326.39,325.37,325.47,3800.0,326.19,326.39,325.37,325.47,3800.0
2021-06-18 10:05:00,325.27,327.48,325.27,327.44,6193.0,325.27,327.48,325.27,327.44,6193.0
2021-06-18 10:10:00,327.45,327.45,326.86,326.86,1963.0,327.45,327.45,326.86,326.86,1963.0
2021-06-18 10:15:00,326.52,326.52,326.0,326.03,2888.0,326.52,326.52,326.0,326.03,2888.0
2021-06-18 10:20:00,326.18,327.09,325.89,327.09,3130.0,326.18,327.09,325.89,327.09,3130.0
2021-06-18 10:25:00,326.95,327.48,326.63,327.48,2000.0,326.95,327.48,326.63,327.48,2000.0
2021-06-18 10:30:00,326.98,328.0,326.78,328.0,2452.0,326.98,328.0,326.78,328.0,2452.0
2021-06-18 10:35:00,328.05,328.34,327.79,328.34,1714.0,328.05,328.34,327.79,328.34,1714.0
2021-06-18 10:40:00,328.46,328.82,327.84,327.84,10774.0,328.46,328.82,327.84,327.84,10774.0
2021-06-18 10:45:00,328.0,328.0,327.0,327.5,1935.0,328.0,328.0,327.0,327.5,1935.0
2021-06-18 10:50:00,327.84,328.39,327.58,327.68,1300.0,327.84,328.39,327.58,327.68,1300.0
2021-06-18 10:55:00,327.77,328.48,327.73,328.35,1000.0,327.77,328.48,327.73,328.35,1000.0
2021-06-18 11:00:00,328.57,329.15,328.42,329.15,2160.0,328.57,329.15,328.42,329.15,2160.0
2021-06-18 11:05:00,328.79,328.91,328.59,328.84,1600.0,328.79,328.91,328.59,328.84,1600.0
2021-06-18 11:10:00,328.97,329.2,328.82,328.82,1205.0,328.97,329.2,328.82,328.82,1205.0
2021-06-18 11:15:00,328.52,328.98,328.51,328.85,2167.0,328.52,328.98,328.51,328.85,2167.0
2021-06-18 11:20:00,328.57,328.61,328.36,328.36,800.0,328.57,328.61,328.36,328.36,800.0
2021-06-18 11:25:00,328.4,328.61,328.4,328.51,900.0,328.4,328.61,328.4,328.51,900.0
2021-06-18 11:30:00,328.36,329.45,328.36,329.42,1102.0,328.36,329.45,328.36,329.42,1102.0
2021-06-18 11:35:00,329.81,330.42,329.32,330.34,5175.0,329.81,330.42,329.32,330.34,5175.0
2021-06-18 11:40:00,330.39,330.58,330.14,330.46,2100.0,330.39,330.58,330.14,330.46,2100.0
2021-06-18 11:45:00,330.11,330.14,330.08,330.13,400.0,330.11,330.14,330.08,330.13,400.0
2021-06-18 11:50:00,329.93,330.02,329.55,330.0,1600.0,329.93,330.02,329.55,330.0,1600.0
2021-06-18 11:55:00,329.99,330.34,329.99,330.14,500.0,329.99,330.34,329.99,330.14,500.0
2021-06-18 12:00:00,329.85,329.94,329.21,329.94,850.0,329.85,329.94,329.21,329.94,850.0
2021-06-18 12:05:00,330.19,330.69,330.17,330.69,1110.0,330.19,330.69,330.17,330.69,1110.0
2021-06-18 12:10:00,330.5,330.5,330.11,330.11,1500.0,330.5,330.5,330.11,330.11,1500.0
2021-06-18 12:15:00,330.31,330.31,329.89,330.04,933.0,330.31,330.31,329.89,330.04,933.0
2021-06-18 12:20:00,330.14,330.18,329.96,330.02,1075.0,330.14,330.18,329.96,330.02,1075.0
2021-06-18 12:25:00,330.12,330.46,330.03,330.06,1645.0,330.12,330.46,330.03,330.06,1645.0
2021-06-18 12:30:00,329.74,329.74,329.61,329.61,600.0,329.74,329.74,329.61,329.61,600.0
2021-06-18 12:35:00,329.74,329.98,329.25,329.98,2146.0,329.74,329.98,329.25,329.98,2146.0
2021-06-18 12:40:00,329.78,329.78,329.27,329.54,1400.0,329.78,329.78,329.27,329.54,1400.0
2021-06-18 12:45:00,329.43,330.36,329.38,330.36,3184.0,329.43,330.36,329.38,330.36,3184.0
2021-06-18 12:50:00,330.23,330.46,329.95,330.19,2800.0,330.23,330.46,329.95,330.19,2800.0
2021-06-18 12:55:00,330.33,330.33,329.84,329.84,1039.0,330.33,330.33,329.84,329.84,1039.0
2021-06-18 13:00:00,329.8,330.23,329.77,330.16,1703.0,329.8,330.23,329.77,330.16,1703.0
2021-06-18 13:05:00,330.24,330.38,330.23,330.38,694.0,330.24,330.38,330.23,330.38,694.0
2021-06-18 13:10:00,330.25,330.77,330.25,330.64,1350.0,330.25,330.77,330.25,330.64,1350.0
2021-06-18 13:15:00,330.65,330.65,329.94,329.95,1710.0,330.65,330.65,329.94,329.95,1710.0
2021-06-18 13:20:00,330.02,330.02,329.54,329.55,2056.0,330.02,330.02,329.54,329.55,2056.0
2021-06-18 13:25:00,329.42,329.82,329.22,329.46,1119.0,329.42,329.82,329.22,329.46,1119.0
2021-06-18 13:30:00,329.6,330.1,329.59,330.08,846.0,329.6,330.1,329.59,330.08,846.0
2021-06-18 13:35:00,330.17,330.18,329.85,329.85,469.0,330.17,330.18,329.85,329.85,469.0
2021-06-18 13:40:00,330.08,330.15,329.89,329.89,1100.0,330.08,330.15,329.89,329.89,1100.0
2021-06-18 13:45:00,329.71,329.8,329.58,329.59,600.0,329.71,329.8,329.58,329.59,600.0
2021-06-18 13:50:00,329.46,329.61,329.1,329.61,1100.0,329.46,329.61,329.1,329.61,1100.0
2021-06-18 13:55:00,329.65,329.88,329.65,329.7,1044.0,329.65,329.88,329.65,329.7,1044.0
2021-06-18 14:00:00,329.69,330.44,329.5,330.17,1734.0,329.69,330.44,329.5,330.17,1734.0
2021-06-18 14:05:00,330.08,330.17,329.86,329.86,1498.0,330.08,330.17,329.86,329.86,1498.0
2021-06-18 14:10:00,329.79,330.12,329.79,330.0,1401.0,329.79,330.12,329.79,330.0,1401.0
2021-06-18 14:15:00,329.86,329.86,329.52,329.7,1200.0,329.86,329.86,329.52,329.7,1200.0
2021-06-18 14:20:00,329.72,330.0,329.67,330.0,1448.0,329.72,330.0,329.67,330.0,1448.0
2021-06-18 14:25:00,329.79,329.93,329.78,329.8,600.0,329.79,329.93,329.78,329.8,600.0
2021-06-18 14:30:00,329.62,329.7,329.47,329.5,700.0,329.62,329.7,329.47,329.5,700.0
2021-06-18 14:35:00,329.59,329.59,329.25,329.26,1200.0,329.59,329.59,329.25,329.26,1200.0
2021-06-18 14:40:00,329.16,329.19,328.33,328.37,2100.0,329.16,329.19,328.33,328.37,2100.0
2021-06-18 14:45:00,328.4,328.46,328.26,328.26,1000.0,328.4,328.46,328.26,328.26,1000.0
2021-06-18 14:50:00,328.25,328.51,328.22,328.49,1500.0,328.25,328.51,328.22,328.49,1500.0
2021-06-18 14:55:00,328.26,328.46,328.01,328.1,3008.0,328.26,328.46,328.01,328.1,3008.0
2021-06-18 15:00:00,328.01,328.24,327.8,327.96,1200.0,328.01,328.24,327.8,327.96,1200.0
2021-06-18 15:05:00,328.01,328.13,327.71,327.71,801.0,328.01,328.13,327.71,327.71,801.0
2021-06-18 15:10:00,327.95,328.09,327.81,327.89,2665.0,327.95,328.09,327.81,327.89,2665.0
2021-06-18 15:15:00,327.89,328.1,327.75,327.96,1900.0,327.89,328.1,327.75,327.96,1900.0
2021-06-18 15:20:00,327.96,328.0,327.72,327.77,2302.0,327.96,328.0,327.72,327.77,2302.0
2021-06-18 15:25:00,328.0,328.0,327.48,327.48,4185.0,328.0,328.0,327.48,327.48,4185.0
2021-06-18 15:30:00,327.56,327.82,326.65,326.82,3443.0,327.56,327.82,326.65,326.82,3443.0
2021-06-18 15:35:00,326.75,327.13,326.48,327.12,3607.0,326.75,327.13,326.48,327.12,3607.0
2021-06-18 15:40:00,327.15,327.15,326.8,326.88,4519.0,327.15,327.15,326.8,326.88,4519.0
2021-06-18 15:45:00,326.85,327.09,326.01,326.31,5395.0,326.85,327.09,326.01,326.31,5395.0
2021-06-18 15:50:00,326.46,329.53,326.35,328.25,38018.0,326.46,329.53,326.35,328.25,38018.0
2021-06-18 15:55:00,327.83,328.05,326.97,327.0,44421.0,327.83,328.05,326.97,327.0,44421.0
2021-06-21 09:30:00,326.33,328.31,326.27,327.85,11708.0,326.33,328.31,326.27,327.85,11708.0
2021-06-21 09:35:00,328.76,329.9,328.44,329.32,2971.0,328.76,329.9,328.44,329.32,2971.0
2021-06-21 09:40:00,329.33,329.89,329.0,329.89,3147.0,329.33,329.89,329.0,329.89,3147.0
2021-06-21 09:45:00,329.89,330.33,329.89,330.18,2515.0,329.89,330.33,329.89,330.18,2515.0
2021-06-21 09:50:00,330.21,331.7,330.2,331.58,4140.0,330.21,331.7,330.2,331.58,4140.0
2021-06-21 09:55:00,331.39,331.47,330.54,331.06,1900.0,331.39,331.47,330.54,331.06,1900.0
2021-06-21 10:00:00,330.82,331.43,330.46,330.46,3174.0,330.82,331.43,330.46,330.46,3174.0
2021-06-21 10:05:00,330.44,331.57,330.44,331.5,6675.0,330.44,331.57,330.44,331.5,6675.0
2021-06-21 10:10:00,331.25,331.25,330.43,330.82,3000.0,331.25,331.25,330.43,330.82,3000.0
2021-06-21 10:15:00,330.83,331.28,330.83,331.27,3056.0,330.83,331.28,330.83,331.27,3056.0
2021-06-21 10:20:00,331.18,331.86,331.03,331.79,2761.0,331.18,331.86,331.03,331.79,2761.0
2021-06-21 10:25:00,331.8,332.2,331.7,332.2,6468.0,331.8,332.2,331.7,332.2,6468.0
2021-06-21 10:30:00,332.55,333.14,332.43,332.83,8081.0,332.55,333.14,332.43,332.83,8081.0
2021-06-21 10:35:00,332.91,333.31,332.65,332.66,4381.0,332.91,333.31,332.65,332.66,4381.0
2021-06-21 10:40:00,332.84,333.18,332.84,332.92,1652.0,332.84,333.18,332.84,332.92,1652.0
2021-06-21 10:45:00,332.77,333.12,332.7,332.7,2249.0,332.77,333.12,332.7,332.7,2249.0
2021-06-21 10:50:00,332.72,332.81,332.36,332.38,1721.0,332.72,332.81,332.36,332.38,1721.0
2021-06-21 10:55:00,332.64,332.64,332.25,332.3,1218.0,332.64,332.64,332.25,332.3,1218.0
2021-06-21 11:00:00,332.45,332.59,331.26,331.26,1400.0,332.45,332.59,331.26,331.26,1400.0
2021-06-21 11:05:00,331.51,331.91,331.4,331.69,1900.0,331.51,331.91,331.4,331.69,1900.0
2021-06-21 11:10:00,331.83,332.3,331.61,331.68,2105.0,331.83,332.3,331.61,331.68,2105.0
2021-06-21 11:15:00,331.88,332.38,331.66,332.21,1850.0,331.88,332.38,331.66,332.21,1850.0
2021-06-21 11:20:00,332.53,332.53,331.94,331.94,1150.0,332.53,332.53,331.94,331.94,1150.0
2021-06-21 11:25:00,332.0,332.9,331.99,332.59,2000.0,332.0,332.9,331.99,332.59,2000.0
2021-06-21 11:30:00,332.72,333.07,332.7,332.78,2800.0,332.72,333.07,332.7,332.78,2800.0
2021-06-21 11:35:00,332.82,333.05,332.76,332.77,1952.0,332.82,333.05,332.76,332.77,1952.0
2021-06-21 11:40:00,332.88,333.0,331.95,331.95,1605.0,332.88,333.0,331.95,331.95,1605.0
2021-06-21 11:45:00,332.2,332.7,332.2,332.61,1514.0,332.2,332.7,332.2,332.61,1514.0
2021-06-21 11:50:00,332.52,332.52,332.49,332.49,300.0,332.52,332.52,332.49,332.49,300.0
2021-06-21 11:55:00,332.34,333.0,332.34,332.49,2560.0,332.34,333.0,332.34,332.49,2560.0
2021-06-21 12:00:00,332.34,332.62,332.34,332.61,1100.0,332.34,332.62,332.34,332.61,1100.0
2021-06-21 12:05:00,332.6,332.6,332.15,332.3,1100.0,332.6,332.6,332.15,332.3,1100.0
2021-06-21 12:10:00,332.13,332.13,331.91,331.98,800.0,332.13,332.13,331.91,331.98,800.0
2021-06-21 12:15:00,332.0,332.13,331.85,332.02,2400.0,332.0,332.13,331.85,332.02,2400.0
2021-06-21 12:20:00,331.87,332.24,331.87,332.18,2501.0,331.87,332.24,331.87,332.18,2501.0
2021-06-21 12:25:00,332.14,332.17,332.02,332.08,1200.0,332.14,332.17,332.02,332.08,1200.0
2021-06-21 12:30:00,332.05,332.68,332.04,332.56,2740.0,332.05,332.68,332.04,332.56,2740.0
2021-06-21 12:35:00,332.54,332.67,332.54,332.63,552.0,332.54,332.67,332.54,332.63,552.0
2021-06-21 12:40:00,332.49,332.67,332.49,332.67,200.0,332.49,332.67,332.49,332.67,200.0
2021-06-21 12:45:00,332.56,332.8,332.47,332.47,3010.0,332.56,332.8,332.47,332.47,3010.0
2021-06-21 12:50:00,332.46,332.74,332.45,332.65,700.0,332.46,332.74,332.45,332.65,700.0
2021-06-21 12:55:00,332.54,332.63,332.54,332.55,401.0,332.54,332.63,332.54,332.55,401.0
2021-06-21 13:00:00,332.64,332.64,332.53,332.59,800.0,332.64,332.64,332.53,332.59,800.0
2021-06-21 13:05:00,332.66,332.66,332.47,332.47,1000.0,332.66,332.66,332.47,332.47,1000.0
2021-06-21 13:10:00,332.47,332.54,332.07,332.43,2600.0,332.47,332.54,332.07,332.43,2600.0
2021-06-21 13:15:00,332.55,332.68,332.47,332.47,1000.0,332.55,332.68,332.47,332.47,1000.0
2021-06-21 13:20:00,332.45,332.57,332.25,332.47,2600.0,332.45,332.57,332.25,332.47,2600.0
2021-06-21 13:25:00,332.67,332.67,332.57,332.57,550.0,332.67,332.67,332.57,332.57,550.0
2021-06-21 13:30:00,332.57,333.0,332.51,332.95,1799.0,332.57,333.0,332.51,332.95,1799.0
2021-06-21 13:35:00,333.15,333.35,332.95,333.12,9576.0,333.15,333.35,332.95,333.12,9576.0
2021-06-21 13:40:00,332.96,333.39,332.83,332.94,3869.0,332.96,333.39,332.83,332.94,3869.0
2021-06-21 13:45:00,332.89,332.99,332.78,332.91,1125.0,332.89,332.99,332.78,332.91,1125.0
2021-06-21 13:50:00,332.65,332.93,332.65,332.87,600.0,332.65,332.93,332.65,332.87,600.0
2021-06-21 13:55:00,332.69,333.37,332.58,333.08,5450.0,332.69,333.37,332.58,333.08,5450.0
2021-06-21 14:00:00,333.08,333.39,332.77,332.77,4708.0,333.08,333.39,332.77,332.77,4708.0
2021-06-21 14:05:00,332.94,333.21,332.63,332.88,2008.0,332.94,333.21,332.63,332.88,2008.0
2021-06-21 14:10:00,332.81,333.03,332.81,332.98,1376.0,332.81,333.03,332.81,332.98,1376.0
2021-06-21 14:15:00,332.99,333.13,332.98,333.0,2322.0,332.99,333.13,332.98,333.0,2322.0
2021-06-21 14:20:00,332.83,332.97,332.82,332.82,500.0,332.83,332.97,332.82,332.82,500.0
2021-06-21 14:25:00,332.93,333.18,332.93,333.18,2400.0,332.93,333.18,332.93,333.18,2400.0
2021-06-21 14:30:00,333.02,333.75,332.93,333.75,6802.0,333.02,333.75,332.93,333.75,6802.0
2021-06-21 14:35:00,333.9,333.93,333.55,333.7,1700.0,333.9,333.93,333.55,333.7,1700.0
2021-06-21 14:40:00,333.7,333.7,333.39,333.39,900.0,333.7,333.7,333.39,333.39,900.0
2021-06-21 14:45:00,333.37,333.51,333.37,333.51,800.0,333.37,333.51,333.37,333.51,800.0
2021-06-21 14:50:00,333.62,334.35,333.62,334.35,586.0,333.62,334.35,333.62,334.35,586.0
2021-06-21 14:55:00,334.18,334.3,333.87,334.2,6644.0,334.18,334.3,333.87,334.2,6644.0
2021-06-21 15:00:00,334.19,334.35,334.17,334.31,1050.0,334.19,334.35,334.17,334.31,1050.0
2021-06-21 15:05:00,334.41,334.71,334.4,334.51,1713.0,334.41,334.71,334.4,334.51,1713.0
2021-06-21 15:10:00,334.54,334.54,334.11,334.12,1756.0,334.54,334.54,334.11,334.12,1756.0
2021-06-21 15:15:00,333.9,334.44,333.71,334.4,2094.0,333.9,334.44,333.71,334.4,2094.0
2021-06-21 15:20:00,334.19,334.19,333.56,333.7,3379.0,334.19,334.19,333.56,333.7,3379.0
2021-06-21 15:25:00,333.67,334.19,333.66,334.19,2962.0,333.67,334.19,333.66,334.19,2962.0
2021-06-21 15:30:00,334.23,334.49,334.09,334.49,2240.0,334.23,334.49,334.09,334.49,2240.0
2021-06-21 15:35:00,334.34,334.51,334.15,334.19,4951.0,334.34,334.51,334.15,334.19,4951.0
2021-06-21 15:40:00,334.21,334.4,334.15,334.15,3179.0,334.21,334.4,334.15,334.15,3179.0
2021-06-21 15:45:00,334.22,334.3,333.94,334.3,6692.0,334.22,334.3,333.94,334.3,6692.0
2021-06-21 15:50:00,334.3,334.95,334.01,334.32,19865.0,334.3,334.95,334.01,334.32,19865.0
2021-06-21 15:55:00,334.54,334.98,334.15,334.92,42647.0,334.54,334.98,334.15,334.92,42647.0
2021-06-22 09:30:00,335.99,335.99,333.78,333.97,5433.0,335.99,335.99,333.78,333.97,5433.0
2021-06-22 09:35:00,333.71,333.71,333.11,333.46,2900.0,333.71,333.71,333.11,333.46,2900.0
2021-06-22 09:40:00,333.88,335.12,333.87,335.04,1400.0,333.88,335.12,333.87,335.04,1400.0
2021-06-22 09:45:00,335.32,335.53,335.32,335.37,400.0,335.32,335.53,335.32,335.37,400.0
2021-06-22 09:50:00,335.56,336.1,334.58,334.58,5009.0,335.56,336.1,334.58,334.58,5009.0
2021-06-22 09:55:00,334.19,334.52,333.87,334.52,1300.0,334.19,334.52,333.87,334.52,1300.0
2021-06-22 10:00:00,334.8,334.82,334.25,334.82,4000.0,334.8,334.82,334.25,334.82,4000.0
2021-06-22 10:05:00,334.59,334.79,334.11,334.7,1459.0,334.59,334.79,334.11,334.7,1459.0
2021-06-22 10:10:00,334.13,334.13,333.71,333.78,1400.0,334.13,334.13,333.71,333.78,1400.0
2021-06-22 10:15:00,333.98,335.14,333.95,335.14,1496.0,333.98,335.14,333.95,335.14,1496.0
2021-06-22 10:20:00,335.27,335.34,334.71,334.91,11794.0,335.27,335.34,334.71,334.91,11794.0
2021-06-22 10:25:00,335.2,335.68,335.2,335.68,5100.0,335.2,335.68,335.2,335.68,5100.0
2021-06-22 10:30:00,335.8,336.06,335.73,335.91,1200.0,335.8,336.06,335.73,335.91,1200.0
2021-06-22 10:35:00,335.85,336.25,335.85,336.25,1003.0,335.85,336.25,335.85,336.25,1003.0
2021-06-22 10:40:00,336.25,336.53,335.76,336.03,2450.0,336.25,336.53,335.76,336.03,2450.0
2021-06-22 10:45:00,335.83,336.4,335.5,336.4,1833.0,335.83,336.4,335.5,336.4,1833.0
2021-06-22 10:50:00,336.69,337.45,336.53,337.12,1600.0,336.69,337.45,336.53,337.12,1600.0
2021-06-22 10:55:00,337.09,337.09,336.25,336.25,2200.0,337.09,337.09,336.25,336.25,2200.0
2021-06-22 11:00:00,336.24,336.68,336.06,336.68,1600.0,336.24,336.68,336.06,336.68,1600.0
2021-06-22 11:05:00,336.67,337.37,336.67,337.06,3588.0,336.67,337.37,336.67,337.06,3588.0
2021-06-22 11:10:00,337.31,337.59,337.23,337.38,1500.0,337.31,337.59,337.23,337.38,1500.0
2021-06-22 11:15:00,337.38,337.48,337.12,337.48,3300.0,337.38,337.48,337.12,337.48,3300.0
2021-06-22 11:20:00,337.41,337.88,337.41,337.88,1573.0,337.41,337.88,337.41,337.88,1573.0
2021-06-22 11:25:00,337.61,338.07,337.61,338.03,1267.0,337.61,338.07,337.61,338.03,1267.0
2021-06-22 11:30:00,337.99,338.21,337.86,337.86,3840.0,337.99,338.21,337.86,337.86,3840.0
2021-06-22 11:35:00,337.75,337.97,337.01,337.01,4374.0,337.75,337.97,337.01,337.01,4374.0
2021-06-22 11:40:00,337.01,337.17,336.11,336.17,4450.0,337.01,337.17,336.11,336.17,4450.0
2021-06-22 11:45:00,336.09,336.17,335.82,335.89,4401.0,336.09,336.17,335.82,335.89,4401.0
2021-06-22 11:50:00,336.03,336.09,335.62,336.0,2170.0,336.03,336.09,335.62,336.0,2170.0
2021-06-22 11:55:00,336.05,336.51,335.51,336.29,7100.0,336.05,336.51,335.51,336.29,7100.0
2021-06-22 12:00:00,336.45,336.98,336.45,336.63,3314.0,336.45,336.98,336.45,336.63,3314.0
2021-06-22 12:05:00,336.69,336.78,336.34,336.34,1000.0,336.69,336.78,336.34,336.34,1000.0
2021-06-22 12:10:00,336.21,336.27,335.98,336.24,1400.0,336.21,336.27,335.98,336.24,1400.0
2021-06-22 12:15:00,336.23,336.23,335.9,335.9,900.0,336.23,336.23,335.9,335.9,900.0
2021-06-22 12:20:00,336.02,336.12,335.96,336.12,1000.0,336.02,336.12,335.96,336.12,1000.0
2021-06-22 12:25:00,335.87,336.36,335.87,336.3,500.0,335.87,336.36,335.87,336.3,500.0
2021-06-22 12:30:00,336.03,336.03,335.1,335.1,1770.0,336.03,336.03,335.1,335.1,1770.0
2021-06-22 12:35:00,335.36,335.38,335.0,335.18,2072.0,335.36,335.38,335.0,335.18,2072.0
2021-06-22 12:40:00,335.12,335.42,335.12,335.33,700.0,335.12,335.42,335.12,335.33,700.0
2021-06-22 12:45:00,334.97,335.58,334.97,335.52,948.0,334.97,335.58,334.97,335.52,948.0
2021-06-22 12:50:00,335.35,335.44,335.16,335.16,1100.0,335.35,335.44,335.16,335.16,1100.0
2021-06-22 12:55:00,335.04,335.04,334.5,334.76,1080.0,335.04,335.04,334.5,334.76,1080.0
2021-06-22 13:00:00,334.7,334.7,334.7,334.7,100.0,334.7,334.7,334.7,334.7,100.0
2021-06-22 13:05:00,334.83,335.64,334.82,335.64,2505.0,334.83,335.64,334.82,335.64,2505.0
2021-06-22 13:10:00,335.64,335.68,335.64,335.68,300.0,335.64,335.68,335.64,335.68,300.0
2021-06-22 13:15:00,335.42,335.42,335.06,335.14,1000.0,335.42,335.42,335.06,335.14,1000.0
2021-06-22 13:20:00,335.05,335.2,334.98,335.01,500.0,335.05,335.2,334.98,335.01,500.0
2021-06-22 13:25:00,335.11,335.22,334.87,334.87,2300.0,335.11,335.22,334.87,334.87,2300.0
2021-06-22 13:30:00,334.91,335.37,334.91,335.37,1051.0,334.91,335.37,334.91,335.37,1051.0
2021-06-22 13:35:00,335.33,335.44,335.04,335.25,3100.0,335.33,335.44,335.04,335.25,3100.0
2021-06-22 13:40:00,335.3,335.5,335.15,335.36,7381.0,335.3,335.5,335.15,335.36,7381.0
2021-06-22 13:45:00,335.38,335.5,335.1,335.1,9753.0,335.38,335.5,335.1,335.1,9753.0
2021-06-22 13:50:00,335.13,335.32,335.0,335.32,2186.0,335.13,335.32,335.0,335.32,2186.0
2021-06-22 13:55:00,335.32,335.48,335.32,335.46,400.0,335.32,335.48,335.32,335.46,400.0
2021-06-22 14:00:00,335.54,335.93,335.54,335.82,1419.0,335.54,335.93,335.54,335.82,1419.0
2021-06-22 14:05:00,335.89,335.89,335.7,335.88,913.0,335.89,335.89,335.7,335.88,913.0
2021-06-22 14:10:00,335.87,335.95,335.86,335.95,700.0,335.87,335.95,335.86,335.95,700.0
2021-06-22 14:15:00,336.3,336.57,336.1,336.5,1203.0,336.3,336.57,336.1,336.5,1203.0
2021-06-22 14:20:00,336.51,336.63,336.4,336.63,1413.0,336.51,336.63,336.4,336.63,1413.0
2021-06-22 14:25:00,336.54,336.56,336.4,336.46,900.0,336.54,336.56,336.4,336.46,900.0
2021-06-22 14:30:00,336.76,336.82,336.65,336.75,600.0,336.76,336.82,336.65,336.75,600.0
2021-06-22 14:35:00,336.75,337.03,336.75,336.97,1741.0,336.75,337.03,336.75,336.97,1741.0
2021-06-22 14:40:00,337.04,337.04,336.72,336.72,500.0,337.04,337.04,336.72,336.72,500.0
2021-06-22 14:45:00,336.79,336.79,336.39,336.39,600.0,336.79,336.79,336.39,336.39,600.0
2021-06-22 14:50:00,336.28,336.28,336.14,336.14,400.0,336.28,336.28,336.14,336.14,400.0
2021-06-22 14:55:00,336.41,336.41,336.29,336.38,500.0,336.41,336.41,336.29,336.38,500.0
2021-06-22 15:00:00,336.51,336.85,336.51,336.73,1000.0,336.51,336.85,336.51,336.73,1000.0
2021-06-22 15:05:00,336.49,336.66,336.28,336.66,801.0,336.49,336.66,336.28,336.66,801.0
2021-06-22 15:10:00,336.71,336.98,336.7,336.8,1914.0,336.71,336.98,336.7,336.8,1914.0
2021-06-22 15:15:00,336.63,336.81,336.46,336.81,1100.0,336.63,336.81,336.46,336.81,1100.0
2021-06-22 15:20:00,336.82,336.93,336.7,336.77,1300.0,336.82,336.93,336.7,336.77,1300.0
2021-06-22 15:25:00,336.85,336.9,336.64,336.76,925.0,336.85,336.9,336.64,336.76,925.0
2021-06-22 15:30:00,336.76,337.0,336.49,336.5,2399.0,336.76,337.0,336.49,336.5,2399.0
2021-06-22 15:35:00,336.55,336.71,336.43,336.43,4106.0,336.55,336.71,336.43,336.43,4106.0
2021-06-22 15:40:00,336.17,336.38,335.89,335.9,2006.0,336.17,336.38,335.89,335.9,2006.0
2021-06-22 15:45:00,336.09,336.18,335.77,336.0,4383.0,336.09,336.18,335.77,336.0,4383.0
2021-06-22 15:50:00,335.8,336.14,335.53,336.14,10072.0,335.8,336.14,335.53,336.14,10072.0
2021-06-22 15:55:00,336.12,336.22,335.55,335.58,19942.0,336.12,336.22,335.55,335.58,19942.0
2021-06-23 09:30:00,334.59,334.98,332.88,333.53,7995.0,334.59,334.98,332.88,333.53,7995.0
2021-06-23 09:35:00,333.8,334.26,333.62,334.26,1998.0,333.8,334.26,333.62,334.26,1998.0
2021-06-23 09:40:00,334.5,334.67,334.02,334.02,1580.0,334.5,334.67,334.02,334.02,1580.0
2021-06-23 09:45:00,334.34,334.45,333.85,333.92,2659.0,334.34,334.45,333.85,333.92,2659.0
2021-06-23 09:50:00,333.34,333.34,332.61,332.61,600.0,333.34,333.34,332.61,332.61,600.0
2021-06-23 09:55:00,332.58,334.0,332.58,334.0,2398.0,332.58,334.0,332.58,334.0,2398.0
2021-06-23 10:00:00,333.99,334.44,333.43,333.67,3956.0,333.99,334.44,333.43,333.67,3956.0
2021-06-23 10:05:00,333.93,335.3,333.93,335.23,3066.0,333.93,335.3,333.93,335.23,3066.0
2021-06-23 10:10:00,335.21,335.92,334.91,335.92,3030.0,335.21,335.92,334.91,335.92,3030.0
2021-06-23 10:15:00,336.17,336.91,336.07,336.76,2658.0,336.17,336.91,336.07,336.76,2658.0
2021-06-23 10:20:00,336.69,336.7,335.6,335.98,1655.0,336.69,336.7,335.6,335.98,1655.0
2021-06-23 10:25:00,336.32,336.98,336.32,336.98,5467.0,336.32,336.98,336.32,336.98,5467.0
2021-06-23 10:30:00,336.99,338.0,336.89,337.95,5616.0,336.99,338.0,336.89,337.95,5616.0
2021-06-23 10:35:00,337.93,338.49,337.33,337.94,3160.0,337.93,338.49,337.33,337.94,3160.0
2021-06-23 10:40:00,338.22,338.62,338.16,338.57,9293.0,338.22,338.62,338.16,338.57,9293.0
2021-06-23 10:45:00,338.48,338.48,337.93,338.12,2388.0,338.48,338.48,337.93,338.12,2388.0
2021-06-23 10:50:00,338.21,338.46,337.84,338.38,4600.0,338.21,338.46,337.84,338.38,4600.0
2021-06-23 10:55:00,338.44,339.43,338.43,339.43,6186.0,338.44,339.43,338.43,339.43,6186.0
2021-06-23 11:00:00,339.59,339.6,338.14,338.29,3600.0,339.59,339.6,338.14,338.29,3600.0
2021-06-23 11:05:00,338.13,338.27,337.92,338.19,1950.0,338.13,338.27,337.92,338.19,1950.0
2021-06-23 11:10:00,338.04,338.05,336.6,337.12,14053.0,338.04,338.05,336.6,337.12,14053.0
2021-06-23 11:15:00,337.05,337.22,336.93,336.95,2770.0,337.05,337.22,336.93,336.95,2770.0
2021-06-23 11:20:00,336.9,337.1,336.64,337.09,3117.0,336.9,337.1,336.64,337.09,3117.0
2021-06-23 11:25:00,337.04,337.22,336.67,336.75,6100.0,337.04,337.22,336.67,336.75,6100.0
2021-06-23 11:30:00,336.93,336.93,336.47,336.78,1400.0,336.93,336.93,336.47,336.78,1400.0
2021-06-23 11:35:00,336.8,337.19,336.8,337.1,2261.0,336.8,337.19,336.8,337.1,2261.0
2021-06-23 11:40:00,337.1,337.2,336.99,337.19,2500.0,337.1,337.2,336.99,337.19,2500.0
2021-06-23 11:45:00,337.16,337.61,337.01,337.23,3299.0,337.16,337.61,337.01,337.23,3299.0
2021-06-23 11:50:00,337.28,337.49,337.28,337.37,1500.0,337.28,337.49,337.28,337.37,1500.0
2021-06-23 11:55:00,337.39,337.54,337.07,337.11,2700.0,337.39,337.54,337.07,337.11,2700.0
2021-06-23 12:00:00,337.27,337.58,337.18,337.38,2000.0,337.27,337.58,337.18,337.38,2000.0
2021-06-23 12:05:00,337.33,337.91,337.33,337.91,1300.0,337.33,337.91,337.33,337.91,1300.0
2021-06-23 12:10:00,337.99,338.42,337.86,337.86,2217.0,337.99,338.42,337.86,337.86,2217.0
2021-06-23 12:15:00,337.87,337.89,337.86,337.88,900.0,337.87,337.89,337.86,337.88,900.0
2021-06-23 12:20:00,337.88,338.2,337.88,338.2,700.0,337.88,338.2,337.88,338.2,700.0
2021-06-23 12:25:00,338.23,338.73,338.16,338.65,2000.0,338.23,338.73,338.16,338.65,2000.0
2021-06-23 12:30:00,338.65,338.71,338.2,338.23,2577.0,338.65,338.71,338.2,338.23,2577.0
2021-06-23 12:35:00,338.47,338.79,338.29,338.29,1500.0,338.47,338.79,338.29,338.29,1500.0
2021-06-23 12:40:00,338.11,338.28,337.96,338.16,1800.0,338.11,338.28,337.96,338.16,1800.0
2021-06-23 12:45:00,338.23,338.23,338.02,338.06,500.0,338.23,338.23,338.02,338.06,500.0
2021-06-23 12:50:00,338.15,338.39,338.01,338.39,1900.0,338.15,338.39,338.01,338.39,1900.0
2021-06-23 12:55:00,338.42,338.77,338.42,338.75,1000.0,338.42,338.77,338.42,338.75,1000.0
2021-06-23 13:00:00,338.85,339.04,338.59,338.68,2087.0,338.85,339.04,338.59,338.68,2087.0
2021-06-23 13:05:00,338.78,339.01,338.78,339.0,850.0,338.78,339.01,338.78,339.0,850.0
2021-06-23 13:10:00,339.01,339.09,338.86,339.06,1400.0,339.01,339.09,338.86,339.06,1400.0
2021-06-23 13:15:00,339.17,339.46,339.17,339.3,2932.0,339.17,339.46,339.17,339.3,2932.0
2021-06-23 13:20:00,339.3,339.7,339.3,339.7,2834.0,339.3,339.7,339.3,339.7,2834.0
2021-06-23 13:25:00,339.7,340.59,339.61,340.44,7329.0,339.7,340.59,339.61,340.44,7329.0
2021-06-23 13:30:00,340.42,341.7,340.42,341.7,4919.0,340.42,341.7,340.42,341.7,4919.0
2021-06-23 13:35:00,341.53,341.53,340.96,341.1,4178.0,341.53,341.53,340.96,341.1,4178.0
2021-06-23 13:40:00,341.27,342.0,341.26,341.79,5901.0,341.27,342.0,341.26,341.79,5901.0
2021-06-23 13:45:00,341.87,342.13,341.44,341.44,6200.0,341.87,342.13,341.44,341.44,6200.0
2021-06-23 13:50:00,341.34,341.34,340.93,341.13,2938.0,341.34,341.34,340.93,341.13,2938.0
2021-06-23 13:55:00,341.06,341.58,341.06,341.55,2000.0,341.06,341.58,341.06,341.55,2000.0
2021-06-23 14:00:00,341.53,341.58,340.82,340.86,5615.0,341.53,341.58,340.82,340.86,5615.0
2021-06-23 14:05:00,340.86,341.64,340.79,341.57,4100.0,340.86,341.64,340.79,341.57,4100.0
2021-06-23 14:10:00,341.62,342.51,341.5,342.3,14686.0,341.62,342.51,341.5,342.3,14686.0
2021-06-23 14:15:00,342.32,342.32,341.58,342.09,11062.0,342.32,342.32,341.58,342.09,11062.0
2021-06-23 14:20:00,341.85,342.8,341.85,342.0,9002.0,341.85,342.8,341.85,342.0,9002.0
2021-06-23 14:25:00,342.01,342.65,342.01,342.65,4639.0,342.01,342.65,342.01,342.65,4639.0
2021-06-23 14:30:00,342.56,342.57,341.0,341.11,13825.0,342.56,342.57,341.0,341.11,13825.0
2021-06-23 14:35:00,341.05,341.25,340.38,340.45,8503.0,341.05,341.25,340.38,340.45,8503.0
2021-06-23 14:40:00,340.55,341.01,340.54,340.97,3334.0,340.55,341.01,340.54,340.97,3334.0
2021-06-23 14:45:00,340.98,341.31,340.85,341.31,2940.0,340.98,341.31,340.85,341.31,2940.0
2021-06-23 14:50:00,341.27,341.48,341.09,341.38,4800.0,341.27,341.48,341.09,341.38,4800.0
2021-06-23 14:55:00,341.38,341.98,341.38,341.63,10804.0,341.38,341.98,341.38,341.63,10804.0
2021-06-23 15:00:00,341.74,342.49,341.68,342.22,4903.0,341.74,342.49,341.68,342.22,4903.0
2021-06-23 15:05:00,342.26,342.5,342.03,342.04,5627.0,342.26,342.5,342.03,342.04,5627.0
2021-06-23 15:10:00,341.95,341.99,341.37,341.99,3849.0,341.95,341.99,341.37,341.99,3849.0
2021-06-23 15:15:00,341.88,342.43,341.73,342.13,4073.0,341.88,342.43,341.73,342.13,4073.0
2021-06-23 15:20:00,342.34,342.8,342.2,342.2,6949.0,342.34,342.8,342.2,342.2,6949.0
2021-06-23 15:25:00,342.25,342.46,341.84,342.46,3594.0,342.25,342.46,341.84,342.46,3594.0
2021-06-23 15:30:00,342.38,342.71,342.11,342.11,6623.0,342.38,342.71,342.11,342.11,6623.0
2021-06-23 15:35:00,342.05,342.5,341.86,341.92,4848.0,342.05,342.5,341.86,341.92,4848.0
2021-06-23 15:40:00,341.94,342.19,341.62,341.73,5923.0,341.94,342.19,341.62,341.73,5923.0
2021-06-23 15:45:00,341.73,341.82,340.91,341.24,16657.0,341.73,341.82,340.91,341.24,16657.0
2021-06-23 15:50:00,341.37,341.37,340.67,340.86,24216.0,341.37,341.37,340.67,340.86,24216.0
2021-06-23 15:55:00,340.88,341.43,340.79,341.19,45852.0,340.88,341.43,340.79,341.19,45852.0
2021-06-24 09:30:00,343.39,344.4,343.37,343.94,10638.0,343.39,344.4,343.37,343.94,10638.0
2021-06-24 09:35:00,344.2,344.58,343.68,344.21,5108.0,344.2,344.58,343.68,344.21,5108.0
2021-06-24 09:40:00,344.04,346.5,344.03,346.5,5047.0,344.04,346.5,344.03,346.5,5047.0
2021-06-24 09:45:00,346.5,347.76,346.5,347.25,4800.0,346.5,347.76,346.5,347.25,4800.0
2021-06-24 09:50:00,347.43,347.61,346.3,346.81,5029.0,347.43,347.61,346.3,346.81,5029.0
2021-06-24 09:55:00,347.07,347.61,346.7,347.0,2529.0,347.07,347.61,346.7,347.0,2529.0
2021-06-24 10:00:00,347.0,347.02,346.17,346.5,5735.0,347.0,347.02,346.17,346.5,5735.0
2021-06-24 10:05:00,346.54,346.83,345.9,346.22,4485.0,346.54,346.83,345.9,346.22,4485.0
2021-06-24 10:10:00,346.14,346.28,345.52,345.71,3300.0,346.14,346.28,345.52,345.71,3300.0
2021-06-24 10:15:00,345.75,346.72,345.61,346.5,3993.0,345.75,346.72,345.61,346.5,3993.0
2021-06-24 10:20:00,346.47,347.63,346.46,347.51,2490.0,346.47,347.63,346.46,347.51,2490.0
2021-06-24 10:25:00,347.7,347.87,347.31,347.31,3677.0,347.7,347.87,347.31,347.31,3677.0
2021-06-24 10:30:00,347.43,347.59,346.65,347.04,3728.0,347.43,347.59,346.65,347.04,3728.0
2021-06-24 10:35:00,347.13,347.14,346.51,346.51,3205.0,347.13,347.14,346.51,346.51,3205.0
2021-06-24 10:40:00,346.41,346.41,345.84,345.9,3663.0,346.41,346.41,345.84,345.9,3663.0
2021-06-24 10:45:00,346.06,346.59,345.97,346.23,5300.0,346.06,346.59,345.97,346.23,5300.0
2021-06-24 10:50:00,346.25,346.45,346.01,346.01,3800.0,346.25,346.45,346.01,346.01,3800.0
2021-06-24 10:55:00,346.04,346.67,346.02,346.56,4100.0,346.04,346.67,346.02,346.56,4100.0
2021-06-24 11:00:00,346.71,346.97,346.38,346.38,4760.0,346.71,346.97,346.38,346.38,4760.0
2021-06-24 11:05:00,346.0,346.2,345.81,345.82,3434.0,346.0,346.2,345.81,345.82,3434.0
2021-06-24 11:10:00,345.75,345.75,345.47,345.64,2500.0,345.75,345.75,345.47,345.64,2500.0
2021-06-24 11:15:00,345.57,345.57,344.92,345.05,2907.0,345.57,345.57,344.92,345.05,2907.0
2021-06-24 11:20:00,345.05,345.42,344.95,345.42,2008.0,345.05,345.42,344.95,345.42,2008.0
2021-06-24 11:25:00,345.38,345.62,345.3,345.3,1900.0,345.38,345.62,345.3,345.3,1900.0
2021-06-24 11:30:00,345.45,346.13,345.19,346.05,5186.0,345.45,346.13,345.19,346.05,5186.0
2021-06-24 11:35:00,346.02,346.02,345.33,345.61,1500.0,346.02,346.02,345.33,345.61,1500.0
2021-06-24 11:40:00,345.52,345.84,345.49,345.84,1500.0,345.52,345.84,345.49,345.84,1500.0
2021-06-24 11:45:00,345.78,345.78,345.57,345.62,2000.0,345.78,345.78,345.57,345.62,2000.0
2021-06-24 11:50:00,345.65,345.7,345.29,345.29,4642.0,345.65,345.7,345.29,345.29,4642.0
2021-06-24 11:55:00,345.34,345.38,344.93,345.03,1983.0,345.34,345.38,344.93,345.03,1983.0
2021-06-24 12:00:00,344.93,345.19,344.91,345.05,1800.0,344.93,345.19,344.91,345.05,1800.0
2021-06-24 12:05:00,345.06,345.31,344.98,345.21,2200.0,345.06,345.31,344.98,345.21,2200.0
2021-06-24 12:10:00,345.18,345.24,345.02,345.24,1900.0,345.18,345.24,345.02,345.24,1900.0
2021-06-24 12:15:00,345.18,345.96,345.09,345.95,3300.0,345.18,345.96,345.09,345.95,3300.0
2021-06-24 12:20:00,345.97,346.12,345.57,345.94,4116.0,345.97,346.12,345.57,345.94,4116.0
2021-06-24 12:25:00,346.1,346.49,345.96,346.49,4755.0,346.1,346.49,345.96,346.49,4755.0
2021-06-24 12:30:00,346.43,346.69,346.15,346.63,2258.0,346.43,346.69,346.15,346.63,2258.0
2021-06-24 12:35:00,346.75,347.27,346.63,347.01,4413.0,346.75,347.27,346.63,347.01,4413.0
2021-06-24 12:40:00,347.12,347.5,347.12,347.43,10757.0,347.12,347.5,347.12,347.43,10757.0
2021-06-24 12:45:00,347.59,347.89,347.52,347.83,2250.0,347.59,347.89,347.52,347.83,2250.0
2021-06-24 12:50:00,347.88,348.5,347.78,348.5,6596.0,347.88,348.5,347.78,348.5,6596.0
2021-06-24 12:55:00,348.55,349.33,348.44,349.33,9559.0,348.55,349.33,348.44,349.33,9559.0
2021-06-24 13:00:00,349.43,349.44,348.53,348.61,2160.0,349.43,349.44,348.53,348.61,2160.0
2021-06-24 13:05:00,348.72,348.78,348.54,348.71,2824.0,348.72,348.78,348.54,348.71,2824.0
2021-06-24 13:10:00,348.74,348.93,348.64,348.73,2203.0,348.74,348.93,348.64,348.73,2203.0
2021-06-24 13:15:00,348.56,348.63,348.0,348.05,4350.0,348.56,348.63,348.0,348.05,4350.0
2021-06-24 13:20:00,347.85,347.85,347.36,347.56,2855.0,347.85,347.85,347.36,347.56,2855.0
2021-06-24 13:25:00,347.5,347.94,347.39,347.74,3638.0,347.5,347.94,347.39,347.74,3638.0
2021-06-24 13:30:00,347.8,347.92,347.75,347.75,1117.0,347.8,347.92,347.75,347.75,1117.0
2021-06-24 13:35:00,347.64,348.0,347.64,347.92,3869.0,347.64,348.0,347.64,347.92,3869.0
2021-06-24 13:40:00,347.97,347.97,347.27,347.69,2749.0,347.97,347.97,347.27,347.69,2749.0
2021-06-24 13:45:00,347.69,347.87,347.6,347.62,2675.0,347.69,347.87,347.6,347.62,2675.0
2021-06-24 13:50:00,347.67,348.02,347.6,348.02,3379.0,347.67,348.02,347.6,348.02,3379.0
2021-06-24 13:55:00,348.09,348.42,347.99,348.08,2200.0,348.09,348.42,347.99,348.08,2200.0
2021-06-24 14:00:00,348.19,348.26,347.95,348.24,2300.0,348.19,348.26,347.95,348.24,2300.0
2021-06-24 14:05:00,348.24,348.58,348.12,348.48,2700.0,348.24,348.58,348.12,348.48,2700.0
2021-06-24 14:10:00,348.28,348.47,348.0,348.0,5009.0,348.28,348.47,348.0,348.0,5009.0
2021-06-24 14:15:00,348.0,348.32,347.74,348.14,2425.0,348.0,348.32,347.74,348.14,2425.0
2021-06-24 14:20:00,348.06,348.48,347.97,348.47,2902.0,348.06,348.48,347.97,348.47,2902.0
2021-06-24 14:25:00,348.47,348.98,348.36,348.98,3198.0,348.47,348.98,348.36,348.98,3198.0
2021-06-24 14:30:00,348.85,348.97,348.19,348.4,6752.0,348.85,348.97,348.19,348.4,6752.0
2021-06-24 14:35:00,348.46,348.93,348.29,348.78,3100.0,348.46,348.93,348.29,348.78,3100.0
2021-06-24 14:40:00,348.95,349.66,348.85,349.59,6119.0,348.95,349.66,348.85,349.59,6119.0
2021-06-24 14:45:00,349.63,350.8,349.62,350.45,11719.0,349.63,350.8,349.62,350.45,11719.0
2021-06-24 14:50:00,350.44,350.94,350.26,350.94,4209.0,350.44,350.94,350.26,350.94,4209.0
2021-06-24 14:55:00,350.82,350.82,350.47,350.75,5521.0,350.82,350.82,350.47,350.75,5521.0
2021-06-24 15:00:00,350.69,351.64,350.22,350.34,10150.0,350.69,351.64,350.22,350.34,10150.0
2021-06-24 15:05:00,350.34,351.11,350.34,351.02,4500.0,350.34,351.11,350.34,351.02,4500.0
2021-06-24 15:10:00,351.1,351.41,350.52,350.54,6746.0,351.1,351.41,350.52,350.54,6746.0
2021-06-24 15:15:00,350.53,351.11,350.45,351.11,5241.0,350.53,351.11,350.45,351.11,5241.0
2021-06-24 15:20:00,351.11,351.26,350.08,350.18,7068.0,351.11,351.26,350.08,350.18,7068.0
2021-06-24 15:25:00,350.33,350.5,350.01,350.48,5500.0,350.33,350.5,350.01,350.48,5500.0
2021-06-24 15:30:00,350.48,350.48,349.75,349.75,10046.0,350.48,350.48,349.75,349.75,10046.0
2021-06-24 15:35:00,349.79,350.19,349.79,349.85,8412.0,349.79,350.19,349.79,349.85,8412.0
2021-06-24 15:40:00,349.97,350.22,349.41,350.12,10764.0,349.97,350.22,349.41,350.12,10764.0
2021-06-24 15:45:00,350.12,350.47,350.0,350.46,12526.0,350.12,350.47,350.0,350.46,12526.0
2021-06-24 15:50:00,350.41,351.94,350.28,351.88,33646.0,350.41,351.94,350.28,351.88,33646.0
2021-06-24 15:55:00,351.88,351.91,351.37,351.86,59016.0,351.88,351.91,351.37,351.86,59016.0
2021-06-25 09:30:00,353.5,355.5,353.19,354.08,14536.0,353.5,355.5,353.19,354.08,14536.0
2021-06-25 09:35:00,354.0,354.53,353.54,354.25,3127.0,354.0,354.53,353.54,354.25,3127.0
2021-06-25 09:40:00,354.29,355.55,354.29,354.84,6764.0,354.29,355.55,354.29,354.84,6764.0
2021-06-25 09:45:00,354.85,356.31,354.85,355.8,8828.0,354.85,356.31,354.85,355.8,8828.0
2021-06-25 09:50:00,355.82,355.83,354.84,354.96,6526.0,355.82,355.83,354.84,354.96,6526.0
2021-06-25 09:55:00,354.89,355.27,354.19,354.21,2612.0,354.89,355.27,354.19,354.21,2612.0
2021-06-25 10:00:00,354.05,355.5,353.86,355.15,7542.0,354.05,355.5,353.86,355.15,7542.0
2021-06-25 10:05:00,355.11,355.29,354.27,354.28,4924.0,355.11,355.29,354.27,354.28,4924.0
2021-06-25 10:10:00,354.42,355.0,354.41,354.71,6942.0,354.42,355.0,354.41,354.71,6942.0
2021-06-25 10:15:00,354.49,355.21,354.48,354.99,3600.0,354.49,355.21,354.48,354.99,3600.0
2021-06-25 10:20:00,355.15,355.52,354.73,354.86,19842.0,355.15,355.52,354.73,354.86,19842.0
2021-06-25 10:25:00,354.85,354.85,353.73,353.92,3600.0,354.85,354.85,353.73,353.92,3600.0
2021-06-25 10:30:00,353.98,354.31,353.84,354.07,3347.0,353.98,354.31,353.84,354.07,3347.0
2021-06-25 10:35:00,353.96,353.96,353.46,353.87,4136.0,353.96,353.96,353.46,353.87,4136.0
2021-06-25 10:40:00,353.91,354.09,353.08,353.08,3663.0,353.91,354.09,353.08,353.08,3663.0
2021-06-25 10:45:00,353.06,353.07,352.45,352.46,2557.0,353.06,353.07,352.45,352.46,2557.0
2021-06-25 10:50:00,352.02,352.43,351.17,351.32,8075.0,352.02,352.43,351.17,351.32,8075.0
2021-06-25 10:55:00,351.4,351.82,351.0,351.47,6249.0,351.4,351.82,351.0,351.47,6249.0
2021-06-25 11:00:00,351.19,351.39,351.09,351.2,2821.0,351.19,351.39,351.09,351.2,2821.0
2021-06-25 11:05:00,351.29,351.71,351.02,351.57,14510.0,351.29,351.71,351.02,351.57,14510.0
2021-06-25 11:10:00,351.74,351.88,351.64,351.87,2800.0,351.74,351.88,351.64,351.87,2800.0
2021-06-25 11:15:00,351.67,351.79,351.53,351.57,1150.0,351.67,351.79,351.53,351.57,1150.0
2021-06-25 11:20:00,351.38,351.58,351.29,351.5,4900.0,351.38,351.58,351.29,351.5,4900.0
2021-06-25 11:25:00,351.46,351.49,351.07,351.49,2540.0,351.46,351.49,351.07,351.49,2540.0
2021-06-25 11:30:00,351.31,351.62,350.19,350.44,2302.0,351.31,351.62,350.19,350.44,2302.0
2021-06-25 11:35:00,350.44,350.84,350.44,350.71,1000.0,350.44,350.84,350.44,350.71,1000.0
2021-06-25 11:40:00,350.75,350.95,350.75,350.95,1800.0,350.75,350.95,350.75,350.95,1800.0
2021-06-25 11:45:00,350.97,351.72,350.97,351.5,2100.0,350.97,351.72,350.97,351.5,2100.0
2021-06-25 11:50:00,351.31,351.32,350.93,351.16,900.0,351.31,351.32,350.93,351.16,900.0
2021-06-25 11:55:00,351.15,351.24,350.66,350.95,2300.0,351.15,351.24,350.66,350.95,2300.0
2021-06-25 12:00:00,351.08,351.25,350.96,351.12,2764.0,351.08,351.25,350.96,351.12,2764.0
2021-06-25 12:05:00,351.22,351.29,351.12,351.12,1219.0,351.22,351.29,351.12,351.12,1219.0
2021-06-25 12:10:00,350.94,350.94,350.37,350.47,3353.0,350.94,350.94,350.37,350.47,3353.0
2021-06-25 12:15:00,350.55,350.72,350.42,350.72,1100.0,350.55,350.72,350.42,350.72,1100.0
2021-06-25 12:20:00,351.19,351.45,351.01,351.45,1500.0,351.19,351.45,351.01,351.45,1500.0
2021-06-25 12:25:00,351.37,351.5,351.16,351.5,9274.0,351.37,351.5,351.16,351.5,9274.0
2021-06-25 12:30:00,351.5,351.75,351.4,351.6,3623.0,351.5,351.75,351.4,351.6,3623.0
2021-06-25 12:35:00,351.65,351.65,351.51,351.59,1851.0,351.65,351.65,351.51,351.59,1851.0
2021-06-25 12:40:00,351.7,352.28,351.7,352.23,3694.0,351.7,352.28,351.7,352.23,3694.0
2021-06-25 12:45:00,352.29,352.35,352.23,352.24,700.0,352.29,352.35,352.23,352.24,700.0
2021-06-25 12:50:00,351.81,351.91,351.76,351.83,700.0,351.81,351.91,351.76,351.83,700.0
2021-06-25 12:55:00,351.74,351.74,351.49,351.64,1600.0,351.74,351.74,351.49,351.64,1600.0
2021-06-25 13:00:00,351.64,351.64,350.91,351.16,1222.0,351.64,351.64,350.91,351.16,1222.0
2021-06-25 13:05:00,351.02,351.34,351.02,351.18,1881.0,351.02,351.34,351.02,351.18,1881.0
2021-06-25 13:10:00,351.06,351.17,351.06,351.17,500.0,351.06,351.17,351.06,351.17,500.0
2021-06-25 13:15:00,351.07,351.32,351.07,351.14,1225.0,351.07,351.32,351.07,351.14,1225.0
2021-06-25 13:20:00,351.08,351.08,350.24,350.24,1300.0,351.08,351.08,350.24,350.24,1300.0
2021-06-25 13:25:00,350.3,350.51,350.01,350.35,1793.0,350.3,350.51,350.01,350.35,1793.0
2021-06-25 13:30:00,350.4,350.71,350.3,350.71,1100.0,350.4,350.71,350.3,350.71,1100.0
2021-06-25 13:35:00,350.73,351.05,350.73,351.01,1950.0,350.73,351.05,350.73,351.01,1950.0
2021-06-25 13:40:00,350.88,351.68,350.88,351.68,1050.0,350.88,351.68,350.88,351.68,1050.0
2021-06-25 13:45:00,351.71,351.8,351.36,351.36,3082.0,351.71,351.8,351.36,351.36,3082.0
2021-06-25 13:50:00,351.52,351.73,351.48,351.48,2400.0,351.52,351.73,351.48,351.48,2400.0
2021-06-25 13:55:00,351.5,352.04,351.5,351.86,1617.0,351.5,352.04,351.5,351.86,1617.0
2021-06-25 14:00:00,351.83,352.6,351.83,352.6,2528.0,351.83,352.6,351.83,352.6,2528.0
2021-06-25 14:05:00,352.25,352.43,351.4,351.83,2700.0,352.25,352.43,351.4,351.83,2700.0
2021-06-25 14:10:00,351.77,352.19,351.72,351.89,2436.0,351.77,352.19,351.72,351.89,2436.0
2021-06-25 14:15:00,351.8,352.42,351.65,352.42,6824.0,351.8,352.42,351.65,352.42,6824.0
2021-06-25 14:20:00,352.27,352.48,352.14,352.39,1576.0,352.27,352.48,352.14,352.39,1576.0
2021-06-25 14:25:00,352.44,352.56,352.31,352.35,1937.0,352.44,352.56,352.31,352.35,1937.0
2021-06-25 14:30:00,352.35,352.4,352.18,352.19,1220.0,352.35,352.4,352.18,352.19,1220.0
2021-06-25 14:35:00,352.07,352.08,351.84,351.84,1018.0,352.07,352.08,351.84,351.84,1018.0
2021-06-25 14:40:00,351.81,352.13,351.81,351.91,1181.0,351.81,352.13,351.81,351.91,1181.0
2021-06-25 14:45:00,351.94,352.21,351.69,351.91,2700.0,351.94,352.21,351.69,351.91,2700.0
2021-06-25 14:50:00,351.83,351.99,351.83,351.93,400.0,351.83,351.99,351.83,351.93,400.0
2021-06-25 14:55:00,352.0,352.4,351.98,352.1,2540.0,352.0,352.4,351.98,352.1,2540.0
2021-06-25 15:00:00,352.35,352.35,352.13,352.21,1200.0,352.35,352.35,352.13,352.21,1200.0
2021-06-25 15:05:00,352.15,352.29,351.57,351.98,4385.0,352.15,352.29,351.57,351.98,4385.0
2021-06-25 15:10:00,351.7,351.8,351.39,351.51,1350.0,351.7,351.8,351.39,351.51,1350.0
2021-06-25 15:15:00,351.64,352.09,351.63,351.63,3405.0,351.64,352.09,351.63,351.63,3405.0
2021-06-25 15:20:00,351.75,352.04,351.47,351.48,2600.0,351.75,352.04,351.47,351.48,2600.0
2021-06-25 15:25:00,351.42,351.73,350.67,350.75,6211.0,351.42,351.73,350.67,350.75,6211.0
2021-06-25 15:30:00,350.93,350.98,350.52,350.52,4079.0,350.93,350.98,350.52,350.52,4079.0
2021-06-25 15:35:00,350.25,350.51,349.74,349.75,6442.0,350.25,350.51,349.74,349.75,6442.0
2021-06-25 15:40:00,349.91,350.23,349.27,349.36,7852.0,349.91,350.23,349.27,349.36,7852.0
2021-06-25 15:45:00,349.11,349.86,349.11,349.43,6653.0,349.11,349.86,349.11,349.43,6653.0
2021-06-25 15:50:00,349.72,349.72,346.28,346.89,36397.0,349.72,349.72,346.28,346.89,36397.0
2021-06-25 15:55:00,347.17,348.94,346.96,348.94,38866.0,347.17,348.94,346.96,348.94,38866.0
2021-06-28 09:30:00,350.25,350.25,346.92,348.13,12746.0,350.25,350.25,346.92,348.13,12746.0
2021-06-28 09:35:00,348.13,348.46,345.6,346.69,10464.0,348.13,348.46,345.6,346.69,10464.0
2021-06-28 09:40:00,347.12,347.44,346.24,347.41,6203.0,347.12,347.44,346.24,347.41,6203.0
2021-06-28 09:45:00,347.66,349.19,347.11,348.85,1908.0,347.66,349.19,347.11,348.85,1908.0
2021-06-28 09:50:00,348.94,350.23,348.53,350.23,2984.0,348.94,350.23,348.53,350.23,2984.0
2021-06-28 09:55:00,350.22,351.46,349.34,349.34,10370.0,350.22,351.46,349.34,349.34,10370.0
2021-06-28 10:00:00,349.05,349.67,349.0,349.0,5167.0,349.05,349.67,349.0,349.0,5167.0
2021-06-28 10:05:00,348.98,349.0,347.89,347.94,11640.0,348.98,349.0,347.89,347.94,11640.0
2021-06-28 10:10:00,347.78,347.9,346.94,347.9,3301.0,347.78,347.9,346.94,347.9,3301.0
2021-06-28 10:15:00,347.82,347.97,347.14,347.61,7312.0,347.82,347.97,347.14,347.61,7312.0
2021-06-28 10:20:00,347.95,348.62,347.41,348.14,14272.0,347.95,348.62,347.41,348.14,14272.0
2021-06-28 10:25:00,348.15,348.64,348.15,348.3,4792.0,348.15,348.64,348.15,348.3,4792.0
2021-06-28 10:30:00,348.17,348.6,348.01,348.6,3925.0,348.17,348.6,348.01,348.6,3925.0
2021-06-28 10:35:00,348.54,348.54,347.48,348.49,11527.0,348.54,348.54,347.48,348.49,11527.0
2021-06-28 10:40:00,348.2,348.41,347.8,348.35,5242.0,348.2,348.41,347.8,348.35,5242.0
2021-06-28 10:45:00,348.13,348.34,347.64,347.82,5965.0,348.13,348.34,347.64,347.82,5965.0
2021-06-28 10:50:00,348.05,348.92,348.05,348.92,591.0,348.05,348.92,348.05,348.92,591.0
2021-06-28 10:55:00,348.81,349.0,348.4,348.55,3299.0,348.81,349.0,348.4,348.55,3299.0
2021-06-28 11:00:00,348.43,348.44,347.77,348.39,4152.0,348.43,348.44,347.77,348.39,4152.0
2021-06-28 11:05:00,348.56,348.93,348.18,348.33,3534.0,348.56,348.93,348.18,348.33,3534.0
2021-06-28 11:10:00,348.13,348.39,347.79,348.1,5826.0,348.13,348.39,347.79,348.1,5826.0
2021-06-28 11:15:00,348.01,348.01,347.48,347.7,2106.0,348.01,348.01,347.48,347.7,2106.0
2021-06-28 11:20:00,347.7,348.2,347.7,347.89,2318.0,347.7,348.2,347.7,347.89,2318.0
2021-06-28 11:25:00,347.85,347.85,347.12,347.45,2630.0,347.85,347.85,347.12,347.45,2630.0
2021-06-28 11:30:00,347.41,347.94,347.4,347.84,2460.0,347.41,347.94,347.4,347.84,2460.0
2021-06-28 11:35:00,347.6,347.6,347.31,347.41,2833.0,347.6,347.6,347.31,347.41,2833.0
2021-06-28 11:40:00,347.47,347.47,346.62,346.62,5100.0,347.47,347.47,346.62,346.62,5100.0
2021-06-28 11:45:00,346.15,346.18,345.74,345.74,1600.0,346.15,346.18,345.74,345.74,1600.0
2021-06-28 11:50:00,345.84,345.86,345.18,345.47,4300.0,345.84,345.86,345.18,345.47,4300.0
2021-06-28 11:55:00,345.59,345.92,345.36,345.57,4518.0,345.59,345.92,345.36,345.57,4518.0
2021-06-28 12:00:00,345.43,345.68,345.23,345.67,2300.0,345.43,345.68,345.23,345.67,2300.0
2021-06-28 12:05:00,345.48,345.48,344.61,344.82,4370.0,345.48,345.48,344.61,344.82,4370.0
2021-06-28 12:10:00,345.0,345.15,344.61,344.72,2500.0,345.0,345.15,344.61,344.72,2500.0
2021-06-28 12:15:00,344.8,345.05,344.65,344.67,2500.0,344.8,345.05,344.65,344.67,2500.0
2021-06-28 12:20:00,344.74,344.74,344.1,344.42,4273.0,344.74,344.74,344.1,344.42,4273.0
2021-06-28 12:25:00,344.24,344.35,342.87,343.2,9099.0,344.24,344.35,342.87,343.2,9099.0
2021-06-28 12:30:00,343.34,343.34,342.63,343.08,7400.0,343.34,343.34,342.63,343.08,7400.0
2021-06-28 12:35:00,342.91,343.06,342.4,342.51,4113.0,342.91,343.06,342.4,342.51,4113.0
2021-06-28 12:40:00,342.38,342.73,342.29,342.43,4790.0,342.38,342.73,342.29,342.43,4790.0
2021-06-28 12:45:00,342.51,343.03,342.33,342.9,3189.0,342.51,343.03,342.33,342.9,3189.0
2021-06-28 12:50:00,342.96,343.05,342.83,342.92,1492.0,342.96,343.05,342.83,342.92,1492.0
2021-06-28 12:55:00,342.84,343.41,342.84,343.03,3410.0,342.84,343.41,342.84,343.03,3410.0
2021-06-28 13:00:00,343.01,343.01,342.38,342.4,2178.0,343.01,343.01,342.38,342.4,2178.0
2021-06-28 13:05:00,342.53,342.53,342.03,342.22,3200.0,342.53,342.53,342.03,342.22,3200.0
2021-06-28 13:10:00,342.2,342.2,341.21,341.36,2400.0,342.2,342.2,341.21,341.36,2400.0
2021-06-28 13:15:00,341.38,341.55,341.12,341.23,2782.0,341.38,341.55,341.12,341.23,2782.0
2021-06-28 13:20:00,341.25,341.49,341.1,341.18,4395.0,341.25,341.49,341.1,341.18,4395.0
2021-06-28 13:25:00,341.24,341.34,340.84,341.05,2255.0,341.24,341.34,340.84,341.05,2255.0
2021-06-28 13:30:00,341.54,342.15,341.53,342.06,2819.0,341.54,342.15,341.53,342.06,2819.0
2021-06-28 13:35:00,341.93,341.94,341.35,341.49,2637.0,341.93,341.94,341.35,341.49,2637.0
2021-06-28 13:40:00,341.24,341.61,341.24,341.49,500.0,341.24,341.61,341.24,341.49,500.0
2021-06-28 13:45:00,341.32,342.4,341.19,342.25,8946.0,341.32,342.4,341.19,342.25,8946.0
2021-06-28 13:50:00,342.17,342.2,341.74,341.85,5849.0,342.17,342.2,341.74,341.85,5849.0
2021-06-28 13:55:00,341.82,342.3,341.73,342.06,4395.0,341.82,342.3,341.73,342.06,4395.0
2021-06-28 14:00:00,342.17,342.45,341.94,342.21,12727.0,342.17,342.45,341.94,342.21,12727.0
2021-06-28 14:05:00,342.23,342.66,341.96,342.66,2850.0,342.23,342.66,341.96,342.66,2850.0
2021-06-28 14:10:00,342.72,343.64,342.72,343.3,3244.0,342.72,343.64,342.72,343.3,3244.0
2021-06-28 14:15:00,343.33,344.44,343.33,344.07,5171.0,343.33,344.44,343.33,344.07,5171.0
2021-06-28 14:20:00,344.04,344.14,343.92,343.98,2700.0,344.04,344.14,343.92,343.98,2700.0
2021-06-28 14:25:00,344.19,344.22,343.63,343.77,4100.0,344.19,344.22,343.63,343.77,4100.0
2021-06-28 14:30:00,343.84,344.01,343.84,344.01,1300.0,343.84,344.01,343.84,344.01,1300.0
2021-06-28 14:35:00,343.98,344.15,343.8,344.11,2100.0,343.98,344.15,343.8,344.11,2100.0
2021-06-28 14:40:00,344.14,344.38,343.92,343.92,2000.0,344.14,344.38,343.92,343.92,2000.0
2021-06-28 14:45:00,344.16,344.69,344.16,344.56,1800.0,344.16,344.69,344.16,344.56,1800.0
2021-06-28 14:50:00,344.68,344.68,344.32,344.32,1300.0,344.68,344.68,344.32,344.32,1300.0
2021-06-28 14:55:00,344.22,344.22,343.49,344.02,1329.0,344.22,344.22,343.49,344.02,1329.0
2021-06-28 15:00:00,344.19,344.19,343.79,343.79,1400.0,344.19,344.19,343.79,343.79,1400.0
2021-06-28 15:05:00,344.11,344.11,343.8,344.01,1403.0,344.11,344.11,343.8,344.01,1403.0
2021-06-28 15:10:00,343.84,344.11,343.51,344.11,1843.0,343.84,344.11,343.51,344.11,1843.0
2021-06-28 15:15:00,344.06,344.12,343.57,343.57,1902.0,344.06,344.12,343.57,343.57,1902.0
2021-06-28 15:20:00,343.61,344.11,343.51,344.11,2404.0,343.61,344.11,343.51,344.11,2404.0
2021-06-28 15:25:00,344.04,344.22,343.91,344.19,3470.0,344.04,344.22,343.91,344.19,3470.0
2021-06-28 15:30:00,344.21,344.21,343.81,343.98,2312.0,344.21,344.21,343.81,343.98,2312.0
2021-06-28 15:35:00,343.98,344.09,343.37,343.37,3414.0,343.98,344.09,343.37,343.37,3414.0
2021-06-28 15:40:00,343.5,343.69,343.0,343.0,3528.0,343.5,343.69,343.0,343.0,3528.0
2021-06-28 15:45:00,343.13,343.43,343.09,343.23,6567.0,343.13,343.43,343.09,343.23,6567.0
2021-06-28 15:50:00,343.75,343.9,343.23,343.33,11747.0,343.75,343.9,343.23,343.33,11747.0
2021-06-28 15:55:00,343.38,343.4,342.87,342.99,24639.0,343.38,343.4,342.87,342.99,24639.0
2021-06-29 09:30:00,343.12,345.26,343.09,345.25,7404.0,343.12,345.26,343.09,345.25,7404.0
2021-06-29 09:35:00,345.16,345.17,344.0,344.05,2206.0,345.16,345.17,344.0,344.05,2206.0
2021-06-29 09:40:00,343.42,343.42,342.12,342.7,2758.0,343.42,343.42,342.12,342.7,2758.0
2021-06-29 09:45:00,342.69,343.75,342.69,343.03,1310.0,342.69,343.75,342.69,343.03,1310.0
2021-06-29 09:50:00,343.61,343.8,342.8,342.8,1195.0,343.61,343.8,342.8,342.8,1195.0
2021-06-29 09:55:00,342.35,343.93,342.35,343.93,1900.0,342.35,343.93,342.35,343.93,1900.0
2021-06-29 10:00:00,343.57,344.59,343.24,343.9,2197.0,343.57,344.59,343.24,343.9,2197.0
2021-06-29 10:05:00,343.83,344.21,343.28,343.9,2900.0,343.83,344.21,343.28,343.9,2900.0
2021-06-29 10:10:00,343.63,343.73,343.26,343.37,700.0,343.63,343.73,343.26,343.37,700.0
2021-06-29 10:15:00,343.5,344.61,343.49,344.61,7688.0,343.5,344.61,343.49,344.61,7688.0
2021-06-29 10:20:00,344.64,344.71,344.36,344.67,1400.0,344.64,344.71,344.36,344.67,1400.0
2021-06-29 10:25:00,344.79,345.65,344.66,345.13,3068.0,344.79,345.65,344.66,345.13,3068.0
2021-06-29 10:30:00,345.45,345.49,344.99,344.99,2100.0,345.45,345.49,344.99,344.99,2100.0
2021-06-29 10:35:00,345.34,345.85,345.03,345.03,4438.0,345.34,345.85,345.03,345.03,4438.0
2021-06-29 10:40:00,345.46,345.67,345.44,345.52,700.0,345.46,345.67,345.44,345.52,700.0
2021-06-29 10:45:00,345.53,345.53,344.8,344.97,1937.0,345.53,345.53,344.8,344.97,1937.0
2021-06-29 10:50:00,345.09,345.54,344.9,345.44,6662.0,345.09,345.54,344.9,345.44,6662.0
2021-06-29 10:55:00,345.69,345.69,345.3,345.3,1400.0,345.69,345.69,345.3,345.3,1400.0
2021-06-29 11:00:00,345.24,345.58,345.13,345.39,2931.0,345.24,345.58,345.13,345.39,2931.0
2021-06-29 11:05:00,345.52,345.75,345.51,345.61,1500.0,345.52,345.75,345.51,345.61,1500.0
2021-06-29 11:10:00,345.68,345.9,345.45,345.65,1400.0,345.68,345.9,345.45,345.65,1400.0
2021-06-29 11:15:00,345.56,346.34,345.56,346.21,1800.0,345.56,346.34,345.56,346.21,1800.0
2021-06-29 11:20:00,346.55,346.6,346.11,346.11,1032.0,346.55,346.6,346.11,346.11,1032.0
2021-06-29 11:25:00,346.18,346.77,346.18,346.48,2092.0,346.18,346.77,346.18,346.48,2092.0
2021-06-29 11:30:00,346.52,346.77,346.39,346.53,3054.0,346.52,346.77,346.39,346.53,3054.0
2021-06-29 11:35:00,346.54,346.54,345.74,345.74,1200.0,346.54,346.54,345.74,345.74,1200.0
2021-06-29 11:40:00,345.84,346.04,345.68,346.03,3200.0,345.84,346.04,345.68,346.03,3200.0
2021-06-29 11:45:00,346.3,346.66,346.3,346.64,2500.0,346.3,346.66,346.3,346.64,2500.0
2021-06-29 11:50:00,346.87,347.2,346.67,346.76,3051.0,346.87,347.2,346.67,346.76,3051.0
2021-06-29 11:55:00,346.78,347.31,346.78,347.05,1145.0,346.78,347.31,346.78,347.05,1145.0
2021-06-29 12:00:00,347.15,347.42,346.76,347.18,2400.0,347.15,347.42,346.76,347.18,2400.0
2021-06-29 12:05:00,346.98,347.15,346.72,346.91,3041.0,346.98,347.15,346.72,346.91,3041.0
2021-06-29 12:10:00,346.76,346.96,346.69,346.69,1900.0,346.76,346.96,346.69,346.69,1900.0
2021-06-29 12:15:00,346.63,346.65,346.32,346.32,1858.0,346.63,346.65,346.32,346.32,1858.0
2021-06-29 12:20:00,346.17,346.18,345.84,345.87,1552.0,346.17,346.18,345.84,345.87,1552.0
2021-06-29 12:25:00,345.85,345.85,345.29,345.29,1500.0,345.85,345.85,345.29,345.29,1500.0
2021-06-29 12:30:00,345.35,345.47,345.09,345.35,3101.0,345.35,345.47,345.09,345.35,3101.0
2021-06-29 12:35:00,345.34,345.6,345.34,345.6,1556.0,345.34,345.6,345.34,345.6,1556.0
2021-06-29 12:40:00,345.83,345.92,345.67,345.82,1200.0,345.83,345.92,345.67,345.82,1200.0
2021-06-29 12:45:00,345.76,345.89,345.74,345.89,1100.0,345.76,345.89,345.74,345.89,1100.0
2021-06-29 12:50:00,345.78,345.78,345.44,345.57,300.0,345.78,345.78,345.44,345.57,300.0
2021-06-29 12:55:00,345.54,345.73,345.47,345.73,1200.0,345.54,345.73,345.47,345.73,1200.0
2021-06-29 13:00:00,345.8,345.8,345.4,345.73,1400.0,345.8,345.8,345.4,345.73,1400.0
2021-06-29 13:05:00,345.8,346.16,345.7,345.71,1700.0,345.8,346.16,345.7,345.71,1700.0
2021-06-29 13:10:00,345.81,345.81,345.76,345.77,300.0,345.81,345.81,345.76,345.77,300.0
2021-06-29 13:15:00,345.79,345.94,345.69,345.72,1100.0,345.79,345.94,345.69,345.72,1100.0
2021-06-29 13:20:00,345.86,346.02,345.6,345.63,1500.0,345.86,346.02,345.6,345.63,1500.0
2021-06-29 13:25:00,345.5,345.98,345.5,345.98,1550.0,345.5,345.98,345.5,345.98,1550.0
2021-06-29 13:30:00,345.76,345.98,345.67,345.67,1425.0,345.76,345.98,345.67,345.67,1425.0
2021-06-29 13:35:00,345.96,345.96,345.31,345.39,2555.0,345.96,345.96,345.31,345.39,2555.0
2021-06-29 13:40:00,345.48,345.59,345.23,345.38,1405.0,345.48,345.59,345.23,345.38,1405.0
2021-06-29 13:45:00,345.33,345.59,344.97,344.97,1600.0,345.33,345.59,344.97,344.97,1600.0
2021-06-29 13:50:00,344.8,345.12,344.79,345.12,2406.0,344.8,345.12,344.79,345.12,2406.0
2021-06-29 13:55:00,345.0,345.24,345.0,345.19,1906.0,345.0,345.24,345.0,345.19,1906.0
2021-06-29 14:00:00,345.02,345.2,344.81,344.81,1530.0,345.02,345.2,344.81,344.81,1530.0
2021-06-29 14:05:00,344.81,345.01,344.81,345.0,1401.0,344.81,345.01,344.81,345.0,1401.0
2021-06-29 14:10:00,345.03,345.05,344.63,344.83,1756.0,345.03,345.05,344.63,344.83,1756.0
2021-06-29 14:15:00,344.71,344.84,344.26,344.26,900.0,344.71,344.84,344.26,344.26,900.0
2021-06-29 14:20:00,344.47,344.48,343.56,344.1,8826.0,344.47,344.48,343.56,344.1,8826.0
2021-06-29 14:25:00,344.24,344.77,344.24,344.77,2583.0,344.24,344.77,344.24,344.77,2583.0
2021-06-29 14:30:00,344.71,344.89,344.22,344.48,8574.0,344.71,344.89,344.22,344.48,8574.0
2021-06-29 14:35:00,344.38,344.5,343.82,344.11,7135.0,344.38,344.5,343.82,344.11,7135.0
2021-06-29 14:40:00,344.0,344.84,344.0,344.68,1300.0,344.0,344.84,344.0,344.68,1300.0
2021-06-29 14:45:00,344.48,344.71,344.48,344.68,1220.0,344.48,344.71,344.48,344.68,1220.0
2021-06-29 14:50:00,344.7,344.76,344.58,344.58,300.0,344.7,344.76,344.58,344.58,300.0
2021-06-29 14:55:00,344.58,344.95,344.58,344.93,1200.0,344.58,344.95,344.58,344.93,1200.0
2021-06-29 15:00:00,344.82,344.89,344.74,344.82,700.0,344.82,344.89,344.74,344.82,700.0
2021-06-29 15:05:00,344.81,344.85,344.51,344.55,1267.0,344.81,344.85,344.51,344.55,1267.0
2021-06-29 15:10:00,344.61,344.85,344.61,344.8,900.0,344.61,344.85,344.61,344.8,900.0
2021-06-29 15:15:00,344.86,345.36,344.86,345.36,1800.0,344.86,345.36,344.86,345.36,1800.0
2021-06-29 15:20:00,345.11,345.25,345.1,345.25,800.0,345.11,345.25,345.1,345.25,800.0
2021-06-29 15:25:00,345.06,345.06,344.93,345.0,800.0,345.06,345.06,344.93,345.0,800.0
2021-06-29 15:30:00,344.72,344.72,344.46,344.46,636.0,344.72,344.72,344.46,344.46,636.0
2021-06-29 15:35:00,344.47,344.47,344.33,344.37,1100.0,344.47,344.47,344.33,344.37,1100.0
2021-06-29 15:40:00,344.13,344.31,343.91,343.91,2400.0,344.13,344.31,343.91,343.91,2400.0
2021-06-29 15:45:00,343.83,343.99,343.7,343.85,2800.0,343.83,343.99,343.7,343.85,2800.0
2021-06-29 15:50:00,343.85,344.18,343.85,344.18,3600.0,343.85,344.18,343.85,344.18,3600.0
2021-06-29 15:55:00,344.09,344.14,343.35,343.6,15252.0,344.09,344.14,343.35,343.6,15252.0
2021-06-30 09:30:00,344.54,344.56,342.9,342.9,4614.0,344.54,344.56,342.9,342.9,4614.0
2021-06-30 09:35:00,344.25,344.43,344.05,344.05,1300.0,344.25,344.43,344.05,344.05,1300.0
2021-06-30 09:40:00,344.29,344.82,343.67,343.69,1700.0,344.29,344.82,343.67,343.69,1700.0
2021-06-30 09:45:00,343.6,343.76,343.02,343.76,1580.0,343.6,343.76,343.02,343.76,1580.0
2021-06-30 09:50:00,343.96,344.22,343.96,344.22,400.0,343.96,344.22,343.96,344.22,400.0
2021-06-30 09:55:00,344.44,344.45,343.62,343.83,3062.0,344.44,344.45,343.62,343.83,3062.0
2021-06-30 10:00:00,344.1,344.63,343.91,343.91,1500.0,344.1,344.63,343.91,343.91,1500.0
2021-06-30 10:05:00,343.96,343.96,343.24,343.57,3259.0,343.96,343.96,343.24,343.57,3259.0
2021-06-30 10:10:00,343.92,344.24,343.58,343.84,23734.0,343.92,344.24,343.58,343.84,23734.0
2021-06-30 10:15:00,343.76,344.37,343.47,344.37,3093.0,343.76,344.37,343.47,344.37,3093.0
2021-06-30 10:20:00,345.32,345.54,345.15,345.15,1819.0,345.32,345.54,345.15,345.15,1819.0
2021-06-30 10:25:00,345.25,345.25,344.56,344.85,1400.0,345.25,345.25,344.56,344.85,1400.0
2021-06-30 10:30:00,344.85,345.3,344.85,345.15,700.0,344.85,345.3,344.85,345.15,700.0
2021-06-30 10:35:00,345.27,345.47,345.26,345.47,700.0,345.27,345.47,345.26,345.47,700.0
2021-06-30 10:40:00,345.34,345.64,345.03,345.31,4617.0,345.34,345.64,345.03,345.31,4617.0
2021-06-30 10:45:00,345.07,345.31,345.02,345.23,3123.0,345.07,345.31,345.02,345.23,3123.0
2021-06-30 10:50:00,345.37,345.37,344.34,344.57,2800.0,345.37,345.37,344.34,344.57,2800.0
2021-06-30 10:55:00,344.09,344.09,343.51,343.51,1201.0,344.09,344.09,343.51,343.51,1201.0
2021-06-30 11:00:00,343.32,343.37,343.09,343.37,735.0,343.32,343.37,343.09,343.37,735.0
2021-06-30 11:05:00,343.4,343.56,342.82,342.82,1400.0,343.4,343.56,342.82,342.82,1400.0
2021-06-30 11:10:00,342.8,343.0,342.43,342.52,1215.0,342.8,343.0,342.43,342.52,1215.0
2021-06-30 11:15:00,342.61,342.76,342.61,342.75,205.0,342.61,342.76,342.61,342.75,205.0
2021-06-30 11:20:00,343.16,343.24,342.97,343.03,1207.0,343.16,343.24,342.97,343.03,1207.0
2021-06-30 11:25:00,343.25,343.26,342.36,342.67,1884.0,343.25,343.26,342.36,342.67,1884.0
2021-06-30 11:30:00,342.97,343.3,342.19,342.36,1600.0,342.97,343.3,342.19,342.36,1600.0
2021-06-30 11:35:00,342.3,343.01,342.3,343.0,708.0,342.3,343.01,342.3,343.0,708.0
2021-06-30 11:40:00,342.73,342.96,342.48,342.96,528.0,342.73,342.96,342.48,342.96,528.0
2021-06-30 11:45:00,343.13,343.13,342.48,342.48,2171.0,343.13,343.13,342.48,342.48,2171.0
2021-06-30 11:50:00,342.54,343.07,342.54,343.07,739.0,342.54,343.07,342.54,343.07,739.0
2021-06-30 11:55:00,343.02,343.02,342.48,342.48,1330.0,343.02,343.02,342.48,342.48,1330.0
2021-06-30 12:00:00,342.4,342.63,342.27,342.37,1200.0,342.4,342.63,342.27,342.37,1200.0
2021-06-30 12:05:00,342.95,343.16,342.74,342.98,10532.0,342.95,343.16,342.74,342.98,10532.0
2021-06-30 12:10:00,343.04,343.35,342.97,343.24,4868.0,343.04,343.35,342.97,343.24,4868.0
2021-06-30 12:15:00,343.26,343.85,343.14,343.74,8725.0,343.26,343.85,343.14,343.74,8725.0
2021-06-30 12:20:00,343.62,343.77,342.9,342.9,6500.0,343.62,343.77,342.9,342.9,6500.0
2021-06-30 12:25:00,342.99,343.3,342.99,343.3,800.0,342.99,343.3,342.99,343.3,800.0
2021-06-30 12:30:00,343.6,343.94,343.31,343.82,1673.0,343.6,343.94,343.31,343.82,1673.0
2021-06-30 12:35:00,343.94,344.73,343.94,344.73,2500.0,343.94,344.73,343.94,344.73,2500.0
2021-06-30 12:40:00,344.67,344.67,344.28,344.66,700.0,344.67,344.67,344.28,344.66,700.0
2021-06-30 12:45:00,344.43,344.69,344.23,344.31,2118.0,344.43,344.69,344.23,344.31,2118.0
2021-06-30 12:50:00,344.32,345.56,344.29,345.4,3308.0,344.32,345.56,344.29,345.4,3308.0
2021-06-30 12:55:00,345.56,345.56,344.81,345.05,2700.0,345.56,345.56,344.81,345.05,2700.0
2021-06-30 13:00:00,345.17,345.47,345.17,345.29,800.0,345.17,345.47,345.17,345.29,800.0
2021-06-30 13:05:00,345.22,345.34,345.11,345.34,1760.0,345.22,345.34,345.11,345.34,1760.0
2021-06-30 13:10:00,345.4,345.52,344.89,344.9,2200.0,345.4,345.52,344.89,344.9,2200.0
2021-06-30 13:15:00,344.69,344.81,344.49,344.5,1188.0,344.69,344.81,344.49,344.5,1188.0
2021-06-30 13:20:00,344.5,344.5,344.02,344.06,646.0,344.5,344.5,344.02,344.06,646.0
2021-06-30 13:25:00,344.07,344.39,344.07,344.32,800.0,344.07,344.39,344.07,344.32,800.0
2021-06-30 13:30:00,344.22,344.22,343.73,344.06,788.0,344.22,344.22,343.73,344.06,788.0
2021-06-30 13:35:00,344.01,344.1,344.01,344.1,742.0,344.01,344.1,344.01,344.1,742.0
2021-06-30 13:40:00,343.98,344.06,343.67,343.67,1123.0,343.98,344.06,343.67,343.67,1123.0
2021-06-30 13:45:00,343.73,344.11,343.73,344.11,1000.0,343.73,344.11,343.73,344.11,1000.0
2021-06-30 13:50:00,344.27,344.61,344.25,344.61,1100.0,344.27,344.61,344.25,344.61,1100.0
2021-06-30 13:55:00,344.8,345.07,344.74,344.74,2378.0,344.8,345.07,344.74,344.74,2378.0
2021-06-30 14:00:00,344.81,344.89,344.62,344.89,947.0,344.81,344.89,344.62,344.89,947.0
2021-06-30 14:05:00,345.04,345.42,345.04,345.42,400.0,345.04,345.42,345.04,345.42,400.0
2021-06-30 14:10:00,345.44,345.44,345.24,345.37,2300.0,345.44,345.44,345.24,345.37,2300.0
2021-06-30 14:15:00,345.58,345.64,345.08,345.1,2900.0,345.58,345.64,345.08,345.1,2900.0
2021-06-30 14:20:00,344.79,345.28,344.74,344.91,1500.0,344.79,345.28,344.74,344.91,1500.0
2021-06-30 14:25:00,345.1,345.41,345.1,345.16,1733.0,345.1,345.41,345.1,345.16,1733.0
2021-06-30 14:30:00,345.16,345.23,344.97,344.98,900.0,345.16,345.23,344.97,344.98,900.0
2021-06-30 14:35:00,345.08,345.24,344.91,345.19,1700.0,345.08,345.24,344.91,345.19,1700.0
2021-06-30 14:40:00,345.13,345.13,344.83,344.87,1000.0,345.13,345.13,344.83,344.87,1000.0
2021-06-30 14:45:00,344.92,345.12,344.85,344.94,1600.0,344.92,345.12,344.85,344.94,1600.0
2021-06-30 14:50:00,344.68,345.1,344.62,344.87,1700.0,344.68,345.1,344.62,344.87,1700.0
2021-06-30 14:55:00,344.87,345.04,344.71,344.88,1700.0,344.87,345.04,344.71,344.88,1700.0
2021-06-30 15:00:00,344.81,344.93,344.62,344.71,2200.0,344.81,344.93,344.62,344.71,2200.0
2021-06-30 15:05:00,344.71,344.71,344.24,344.29,2100.0,344.71,344.71,344.24,344.29,2100.0
2021-06-30 15:10:00,344.37,344.55,344.19,344.43,2900.0,344.37,344.55,344.19,344.43,2900.0
2021-06-30 15:15:00,344.43,344.86,344.39,344.79,2700.0,344.43,344.86,344.39,344.79,2700.0
2021-06-30 15:20:00,344.94,345.35,344.83,345.12,2700.0,344.94,345.35,344.83,345.12,2700.0
2021-06-30 15:25:00,345.16,345.2,345.06,345.1,1912.0,345.16,345.2,345.06,345.1,1912.0
2021-06-30 15:30:00,345.02,345.37,344.65,345.37,7526.0,345.02,345.37,344.65,345.37,7526.0
2021-06-30 15:35:00,345.5,345.67,345.01,345.01,7828.0,345.5,345.67,345.01,345.01,7828.0
2021-06-30 15:40:00,345.01,345.3,344.57,345.15,5401.0,345.01,345.3,344.57,345.15,5401.0
2021-06-30 15:45:00,345.21,345.22,344.73,344.75,4881.0,345.21,345.22,344.73,344.75,4881.0
2021-06-30 15:50:00,344.67,346.94,344.59,346.94,31107.0,344.67,346.94,344.59,346.94,31107.0
2021-06-30 15:55:00,346.73,346.73,345.69,345.86,32678.0,346.73,346.73,345.69,345.86,32678.0
2021-07-01 09:30:00,346.99,349.98,346.99,348.48,16598.0,346.99,349.98,346.99,348.48,16598.0
2021-07-01 09:35:00,348.49,349.34,348.02,349.22,4154.0,348.49,349.34,348.02,349.22,4154.0
2021-07-01 09:40:00,349.34,350.93,349.22,350.35,9663.0,349.34,350.93,349.22,350.35,9663.0
2021-07-01 09:45:00,350.8,350.8,349.57,349.57,7004.0,350.8,350.8,349.57,349.57,7004.0
2021-07-01 09:50:00,349.79,351.53,349.78,351.45,28100.0,349.79,351.53,349.78,351.45,28100.0
2021-07-01 09:55:00,351.45,351.82,350.5,350.5,14580.0,351.45,351.82,350.5,350.5,14580.0
2021-07-01 10:00:00,349.84,351.13,349.69,350.66,5668.0,349.84,351.13,349.69,350.66,5668.0
2021-07-01 10:05:00,350.49,351.1,350.34,350.93,5316.0,350.49,351.1,350.34,350.93,5316.0
2021-07-01 10:10:00,350.76,351.41,350.76,351.05,2402.0,350.76,351.41,350.76,351.05,2402.0
2021-07-01 10:15:00,351.1,352.65,351.02,352.65,9580.0,351.1,352.65,351.02,352.65,9580.0
2021-07-01 10:20:00,352.61,352.61,351.56,351.57,4801.0,352.61,352.61,351.56,351.57,4801.0
2021-07-01 10:25:00,351.38,351.38,350.49,350.97,4800.0,351.38,351.38,350.49,350.97,4800.0
2021-07-01 10:30:00,350.86,351.27,350.77,351.1,9821.0,350.86,351.27,350.77,351.1,9821.0
2021-07-01 10:35:00,351.2,351.29,350.12,350.28,9349.0,351.2,351.29,350.12,350.28,9349.0
2021-07-01 10:40:00,350.16,351.03,350.1,350.81,1500.0,350.16,351.03,350.1,350.81,1500.0
2021-07-01 10:45:00,350.76,350.79,349.85,350.3,6200.0,350.76,350.79,349.85,350.3,6200.0
2021-07-01 10:50:00,350.32,350.34,349.52,349.82,5909.0,350.32,350.34,349.52,349.82,5909.0
2021-07-01 10:55:00,349.66,349.66,349.33,349.33,3393.0,349.66,349.66,349.33,349.33,3393.0
2021-07-01 11:00:00,349.15,349.15,348.25,348.85,6509.0,349.15,349.15,348.25,348.85,6509.0
2021-07-01 11:05:00,349.02,350.1,348.8,350.1,1900.0,349.02,350.1,348.8,350.1,1900.0
2021-07-01 11:10:00,350.06,350.56,349.99,350.09,3990.0,350.06,350.56,349.99,350.09,3990.0
2021-07-01 11:15:00,350.17,350.42,347.84,347.99,5951.0,350.17,350.42,347.84,347.99,5951.0
2021-07-01 11:20:00,347.85,348.61,347.55,347.55,5452.0,347.85,348.61,347.55,347.55,5452.0
2021-07-01 11:25:00,347.5,348.2,347.11,348.2,2948.0,347.5,348.2,347.11,348.2,2948.0
2021-07-01 11:30:00,348.69,349.53,348.68,348.71,2700.0,348.69,349.53,348.68,348.71,2700.0
2021-07-01 11:35:00,348.79,349.16,348.59,348.68,3320.0,348.79,349.16,348.59,348.68,3320.0
2021-07-01 11:40:00,348.5,348.75,348.35,348.72,2352.0,348.5,348.75,348.35,348.72,2352.0
2021-07-01 11:45:00,348.4,348.4,347.72,347.72,2100.0,348.4,348.4,347.72,347.72,2100.0
2021-07-01 11:50:00,347.93,348.48,347.93,348.03,2099.0,347.93,348.48,347.93,348.03,2099.0
2021-07-01 11:55:00,348.1,348.19,347.72,347.89,2300.0,348.1,348.19,347.72,347.89,2300.0
2021-07-01 12:00:00,348.15,348.15,347.47,347.52,1924.0,348.15,348.15,347.47,347.52,1924.0
2021-07-01 12:05:00,347.65,347.65,347.23,347.52,900.0,347.65,347.65,347.23,347.52,900.0
2021-07-01 12:10:00,347.6,347.6,347.03,347.05,800.0,347.6,347.6,347.03,347.05,800.0
2021-07-01 12:15:00,347.16,347.93,347.13,347.54,4477.0,347.16,347.93,347.13,347.54,4477.0
2021-07-01 12:20:00,347.35,347.43,347.17,347.23,930.0,347.35,347.43,347.17,347.23,930.0
2021-07-01 12:25:00,347.12,347.39,347.07,347.32,2500.0,347.12,347.39,347.07,347.32,2500.0
2021-07-01 12:30:00,347.22,347.87,346.96,347.87,2200.0,347.22,347.87,346.96,347.87,2200.0
2021-07-01 12:35:00,347.79,347.83,347.37,347.37,1255.0,347.79,347.83,347.37,347.37,1255.0
2021-07-01 12:40:00,347.53,347.63,347.41,347.41,1300.0,347.53,347.63,347.41,347.41,1300.0
2021-07-01 12:45:00,347.31,347.45,347.17,347.19,1900.0,347.31,347.45,347.17,347.19,1900.0
2021-07-01 12:50:00,347.27,347.49,347.23,347.36,2000.0,347.27,347.49,347.23,347.36,2000.0
2021-07-01 12:55:00,347.49,348.33,347.49,348.06,2500.0,347.49,348.33,347.49,348.06,2500.0
2021-07-01 13:00:00,348.43,348.86,348.27,348.69,6465.0,348.43,348.86,348.27,348.69,6465.0
2021-07-01 13:05:00,348.78,348.78,348.28,348.28,3000.0,348.78,348.78,348.28,348.28,3000.0
2021-07-01 13:10:00,348.34,348.34,348.01,348.15,1200.0,348.34,348.34,348.01,348.15,1200.0
2021-07-01 13:15:00,348.44,348.5,348.31,348.5,900.0,348.44,348.5,348.31,348.5,900.0
2021-07-01 13:20:00,348.59,348.69,348.04,348.19,2440.0,348.59,348.69,348.04,348.19,2440.0
2021-07-01 13:25:00,348.06,348.22,348.04,348.05,4180.0,348.06,348.22,348.04,348.05,4180.0
2021-07-01 13:30:00,348.43,349.44,348.31,349.39,5521.0,348.43,349.44,348.31,349.39,5521.0
2021-07-01 13:35:00,349.42,349.54,348.19,348.19,13800.0,349.42,349.54,348.19,348.19,13800.0
2021-07-01 13:40:00,348.06,348.32,347.8,347.8,1800.0,348.06,348.32,347.8,347.8,1800.0
2021-07-01 13:45:00,347.8,348.12,347.8,347.93,400.0,347.8,348.12,347.8,347.93,400.0
2021-07-01 13:50:00,348.01,348.3,347.86,348.26,1397.0,348.01,348.3,347.86,348.26,1397.0
2021-07-01 13:55:00,348.19,348.39,347.89,348.39,3000.0,348.19,348.39,347.89,348.39,3000.0
2021-07-01 14:00:00,348.15,348.67,348.12,348.67,1200.0,348.15,348.67,348.12,348.67,1200.0
2021-07-01 14:05:00,348.53,348.53,348.08,348.08,1200.0,348.53,348.53,348.08,348.08,1200.0
2021-07-01 14:10:00,348.14,348.39,347.96,348.23,2703.0,348.14,348.39,347.96,348.23,2703.0
2021-07-01 14:15:00,348.28,348.41,348.15,348.24,1211.0,348.28,348.41,348.15,348.24,1211.0
2021-07-01 14:20:00,348.44,349.23,348.44,349.17,1200.0,348.44,349.23,348.44,349.17,1200.0
2021-07-01 14:25:00,349.1,349.77,349.06,349.72,3497.0,349.1,349.77,349.06,349.72,3497.0
2021-07-01 14:30:00,349.73,349.73,349.27,349.43,4545.0,349.73,349.73,349.27,349.43,4545.0
2021-07-01 14:35:00,349.24,349.97,348.95,349.87,4300.0,349.24,349.97,348.95,349.87,4300.0
2021-07-01 14:40:00,349.77,349.77,348.95,349.29,3300.0,349.77,349.77,348.95,349.29,3300.0
2021-07-01 14:45:00,349.1,349.58,349.07,349.54,4162.0,349.1,349.58,349.07,349.54,4162.0
2021-07-01 14:50:00,349.52,349.68,348.95,349.5,2100.0,349.52,349.68,348.95,349.5,2100.0
2021-07-01 14:55:00,349.6,349.7,349.27,349.48,1750.0,349.6,349.7,349.27,349.48,1750.0
2021-07-01 15:00:00,349.53,350.1,349.45,350.1,1592.0,349.53,350.1,349.45,350.1,1592.0
2021-07-01 15:05:00,350.2,350.21,349.96,350.13,3172.0,350.2,350.21,349.96,350.13,3172.0
2021-07-01 15:10:00,350.16,350.49,350.15,350.49,2670.0,350.16,350.49,350.15,350.49,2670.0
2021-07-01 15:15:00,350.38,350.51,349.88,350.41,2105.0,350.38,350.51,349.88,350.41,2105.0
2021-07-01 15:20:00,350.43,350.43,350.14,350.14,1100.0,350.43,350.43,350.14,350.14,1100.0
2021-07-01 15:25:00,350.27,350.27,349.88,349.88,1380.0,350.27,350.27,349.88,349.88,1380.0
2021-07-01 15:30:00,349.85,349.97,349.28,349.43,3738.0,349.85,349.97,349.28,349.43,3738.0
2021-07-01 15:35:00,349.53,349.89,349.3,349.87,7917.0,349.53,349.89,349.3,349.87,7917.0
2021-07-01 15:40:00,349.83,349.92,348.83,349.42,4600.0,349.83,349.92,348.83,349.42,4600.0
2021-07-01 15:45:00,349.34,349.53,348.95,349.44,3884.0,349.34,349.53,348.95,349.44,3884.0
2021-07-01 15:50:00,349.45,349.45,348.38,348.6,12122.0,349.45,349.45,348.38,348.6,12122.0
2021-07-01 15:55:00,348.54,348.98,348.38,348.98,23456.0,348.54,348.98,348.38,348.98,23456.0
2021-07-02 09:30:00,354.65,355.49,348.13,348.75,13618.0,354.65,355.49,348.13,348.75,13618.0
2021-07-02 09:35:00,348.01,348.65,347.66,348.23,3510.0,348.01,348.65,347.66,348.23,3510.0
2021-07-02 09:40:00,348.59,349.45,347.82,348.71,24913.0,348.59,349.45,347.82,348.71,24913.0
2021-07-02 09:45:00,348.75,349.94,348.63,349.59,36480.0,348.75,349.94,348.63,349.59,36480.0
2021-07-02 09:50:00,349.49,349.5,347.63,347.75,7500.0,349.49,349.5,347.63,347.75,7500.0
2021-07-02 09:55:00,347.98,348.65,347.74,348.24,1649.0,347.98,348.65,347.74,348.24,1649.0
2021-07-02 10:00:00,348.15,349.07,348.08,349.06,5097.0,348.15,349.07,348.08,349.06,5097.0
2021-07-02 10:05:00,348.85,349.0,348.4,348.4,1900.0,348.85,349.0,348.4,348.4,1900.0
2021-07-02 10:10:00,348.39,348.79,348.03,348.72,2211.0,348.39,348.79,348.03,348.72,2211.0
2021-07-02 10:15:00,348.46,348.58,348.46,348.57,450.0,348.46,348.58,348.46,348.57,450.0
2021-07-02 10:20:00,348.84,348.84,348.38,348.7,700.0,348.84,348.84,348.38,348.7,700.0
2021-07-02 10:25:00,348.82,349.04,348.82,348.94,333.0,348.82,349.04,348.82,348.94,333.0
2021-07-02 10:30:00,349.08,350.0,349.08,349.99,700.0,349.08,350.0,349.08,349.99,700.0
2021-07-02 10:35:00,349.54,349.64,349.44,349.44,400.0,349.54,349.64,349.44,349.44,400.0
2021-07-02 10:40:00,349.45,349.52,349.0,349.0,1600.0,349.45,349.52,349.0,349.0,1600.0
2021-07-02 10:45:00,349.33,350.2,349.33,350.2,1031.0,349.33,350.2,349.33,350.2,1031.0
2021-07-02 10:50:00,350.08,350.25,349.99,349.99,700.0,350.08,350.25,349.99,349.99,700.0
2021-07-02 10:55:00,349.72,349.9,349.63,349.71,1000.0,349.72,349.9,349.63,349.71,1000.0
2021-07-02 11:00:00,350.13,350.13,349.81,349.94,1200.0,350.13,350.13,349.81,349.94,1200.0
2021-07-02 11:05:00,349.91,350.22,349.75,349.88,1900.0,349.91,350.22,349.75,349.88,1900.0
2021-07-02 11:10:00,350.03,350.27,349.86,349.88,2089.0,350.03,350.27,349.86,349.88,2089.0
2021-07-02 11:15:00,349.98,349.98,349.5,349.75,1900.0,349.98,349.98,349.5,349.75,1900.0
2021-07-02 11:20:00,349.67,349.83,349.67,349.82,300.0,349.67,349.83,349.67,349.82,300.0
2021-07-02 11:25:00,349.64,349.95,349.63,349.75,1407.0,349.64,349.95,349.63,349.75,1407.0
2021-07-02 11:30:00,350.02,350.02,349.74,349.75,417.0,350.02,350.02,349.74,349.75,417.0
2021-07-02 11:35:00,349.69,349.69,349.07,349.39,400.0,349.69,349.69,349.07,349.39,400.0
2021-07-02 11:40:00,349.39,349.39,349.11,349.11,500.0,349.39,349.39,349.11,349.11,500.0
2021-07-02 11:45:00,349.04,349.57,349.04,349.38,1400.0,349.04,349.57,349.04,349.38,1400.0
2021-07-02 11:50:00,349.25,349.25,349.1,349.1,700.0,349.25,349.25,349.1,349.1,700.0
2021-07-02 11:55:00,348.9,349.55,348.9,349.42,1480.0,348.9,349.55,348.9,349.42,1480.0
2021-07-02 12:00:00,349.48,349.48,349.34,349.34,300.0,349.48,349.48,349.34,349.34,300.0
2021-07-02 12:05:00,349.63,350.05,349.63,349.91,1628.0,349.63,350.05,349.63,349.91,1628.0
2021-07-02 12:10:00,349.81,349.81,349.09,349.09,1200.0,349.81,349.81,349.09,349.09,1200.0
2021-07-02 12:15:00,349.28,349.54,349.28,349.52,600.0,349.28,349.54,349.28,349.52,600.0
2021-07-02 12:20:00,349.59,349.62,349.33,349.33,600.0,349.59,349.62,349.33,349.33,600.0
2021-07-02 12:25:00,349.28,349.58,349.25,349.58,500.0,349.28,349.58,349.25,349.58,500.0
2021-07-02 12:30:00,349.46,349.97,349.46,349.78,1200.0,349.46,349.97,349.46,349.78,1200.0
2021-07-02 12:35:00,350.0,350.17,349.94,350.05,600.0,350.0,350.17,349.94,350.05,600.0
2021-07-02 12:40:00,349.96,350.18,349.96,350.18,713.0,349.96,350.18,349.96,350.18,713.0
2021-07-02 12:45:00,350.06,350.2,349.56,349.56,600.0,350.06,350.2,349.56,349.56,600.0
2021-07-02 12:50:00,349.89,350.28,349.89,349.94,1908.0,349.89,350.28,349.89,349.94,1908.0
2021-07-02 12:55:00,349.63,349.63,349.51,349.57,567.0,349.63,349.63,349.51,349.57,567.0
2021-07-02 13:00:00,350.0,350.09,349.91,349.99,600.0,350.0,350.09,349.91,349.99,600.0
2021-07-02 13:05:00,350.25,350.25,350.07,350.07,400.0,350.25,350.25,350.07,350.07,400.0
2021-07-02 13:10:00,349.99,349.99,349.72,349.81,629.0,349.99,349.99,349.72,349.81,629.0
2021-07-02 13:15:00,349.83,349.89,349.66,349.74,500.0,349.83,349.89,349.66,349.74,500.0
2021-07-02 13:20:00,349.83,350.19,349.73,349.73,800.0,349.83,350.19,349.73,349.73,800.0
2021-07-02 13:25:00,349.76,349.77,349.5,349.63,645.0,349.76,349.77,349.5,349.63,645.0
2021-07-02 13:30:00,349.71,349.71,349.35,349.35,500.0,349.71,349.71,349.35,349.35,500.0
2021-07-02 13:35:00,349.31,349.89,349.2,349.89,913.0,349.31,349.89,349.2,349.89,913.0
2021-07-02 13:40:00,349.67,349.67,349.55,349.55,314.0,349.67,349.67,349.55,349.55,314.0
2021-07-02 13:45:00,349.59,349.75,349.44,349.75,300.0,349.59,349.75,349.44,349.75,300.0
2021-07-02 13:50:00,349.81,349.81,349.45,349.5,700.0,349.81,349.81,349.45,349.5,700.0
2021-07-02 13:55:00,349.56,349.74,349.56,349.74,400.0,349.56,349.74,349.56,349.74,400.0
2021-07-02 14:00:00,349.5,349.78,349.41,349.73,900.0,349.5,349.78,349.41,349.73,900.0
2021-07-02 14:05:00,349.61,349.89,349.61,349.77,700.0,349.61,349.89,349.61,349.77,700.0
2021-07-02 14:10:00,349.85,350.2,349.85,350.17,800.0,349.85,350.2,349.85,350.17,800.0
2021-07-02 14:15:00,350.25,350.25,350.2,350.2,200.0,350.25,350.25,350.2,350.2,200.0
2021-07-02 14:20:00,350.25,350.25,350.24,350.25,100.0,350.25,350.25,350.24,350.25,100.0
2021-07-02 14:25:00,350.19,350.29,350.13,350.21,700.0,350.19,350.29,350.13,350.21,700.0
2021-07-02 14:30:00,350.3,350.3,350.21,350.26,300.0,350.3,350.3,350.21,350.26,300.0
2021-07-02 14:35:00,350.26,350.37,350.15,350.36,800.0,350.26,350.37,350.15,350.36,800.0
2021-07-02 14:40:00,350.32,350.38,350.11,350.11,500.0,350.32,350.38,350.11,350.11,500.0
2021-07-02 14:45:00,350.23,350.31,350.06,350.19,900.0,350.23,350.31,350.06,350.19,900.0
2021-07-02 14:50:00,350.32,350.34,350.19,350.34,400.0,350.32,350.34,350.19,350.34,400.0
2021-07-02 14:55:00,350.33,350.51,350.3,350.42,1435.0,350.33,350.51,350.3,350.42,1435.0
2021-07-02 15:00:00,350.36,350.84,350.31,350.62,5421.0,350.36,350.84,350.31,350.62,5421.0
2021-07-02 15:05:00,350.76,351.09,350.76,350.86,1591.0,350.76,351.09,350.76,350.86,1591.0
2021-07-02 15:10:00,350.74,350.74,350.7,350.7,200.0,350.74,350.74,350.7,350.7,200.0
2021-07-02 15:15:00,351.02,351.11,350.96,350.99,700.0,351.02,351.11,350.96,350.99,700.0
2021-07-02 15:20:00,351.03,351.38,350.96,351.38,1182.0,351.03,351.38,350.96,351.38,1182.0
2021-07-02 15:25:00,351.3,351.3,351.04,351.29,1552.0,351.3,351.3,351.04,351.29,1552.0
2021-07-02 15:30:00,351.31,351.71,350.96,351.71,9438.0,351.31,351.71,350.96,351.71,9438.0
2021-07-02 15:35:00,351.62,351.63,351.25,351.63,2035.0,351.62,351.63,351.25,351.63,2035.0
2021-07-02 15:40:00,351.65,351.65,351.34,351.49,2086.0,351.65,351.65,351.34,351.49,2086.0
2021-07-02 15:45:00,351.4,352.0,351.4,351.76,5516.0,351.4,352.0,351.4,351.76,5516.0
2021-07-02 15:50:00,351.87,352.38,351.87,352.38,5445.0,351.87,352.38,351.87,352.38,5445.0
2021-07-02 15:55:00,352.25,352.26,351.4,351.69,19158.0,352.25,352.26,351.4,351.69,19158.0
2021-07-06 09:30:00,352.77,352.77,351.39,351.59,7743.0,352.77,352.77,351.39,351.59,7743.0
2021-07-06 09:35:00,351.52,351.52,349.92,350.63,5313.0,351.52,351.52,349.92,350.63,5313.0
2021-07-06 09:40:00,351.16,351.95,351.1,351.95,3668.0,351.16,351.95,351.1,351.95,3668.0
2021-07-06 09:45:00,351.64,352.36,351.05,351.24,4082.0,351.64,352.36,351.05,351.24,4082.0
2021-07-06 09:50:00,351.64,352.25,351.01,351.15,13379.0,351.64,352.25,351.01,351.15,13379.0
2021-07-06 09:55:00,350.85,351.74,350.04,351.74,5913.0,350.85,351.74,350.04,351.74,5913.0
2021-07-06 10:00:00,351.31,351.31,350.23,350.51,6340.0,351.31,351.31,350.23,350.51,6340.0
2021-07-06 10:05:00,350.27,350.73,349.41,349.41,2855.0,350.27,350.73,349.41,349.41,2855.0
2021-07-06 10:10:00,349.14,349.52,348.72,348.96,2480.0,349.14,349.52,348.72,348.96,2480.0
2021-07-06 10:15:00,348.71,348.96,348.53,348.68,4503.0,348.71,348.96,348.53,348.68,4503.0
2021-07-06 10:20:00,348.8,348.93,348.58,348.93,1402.0,348.8,348.93,348.58,348.93,1402.0
2021-07-06 10:25:00,348.89,349.27,348.49,348.74,2144.0,348.89,349.27,348.49,348.74,2144.0
2021-07-06 10:30:00,348.27,348.27,347.22,347.32,3325.0,348.27,348.27,347.22,347.32,3325.0
2021-07-06 10:35:00,347.46,349.18,347.12,348.88,5014.0,347.46,349.18,347.12,348.88,5014.0
2021-07-06 10:40:00,348.58,348.86,348.33,348.82,2566.0,348.58,348.86,348.33,348.82,2566.0
2021-07-06 10:45:00,348.86,349.35,348.86,349.06,1971.0,348.86,349.35,348.86,349.06,1971.0
2021-07-06 10:50:00,348.62,348.75,348.12,348.14,2858.0,348.62,348.75,348.12,348.14,2858.0
2021-07-06 10:55:00,347.8,348.98,347.54,348.14,4717.0,347.8,348.98,347.54,348.14,4717.0
2021-07-06 11:00:00,347.93,348.59,347.92,348.01,2735.0,347.93,348.59,347.92,348.01,2735.0
2021-07-06 11:05:00,348.15,348.43,347.84,348.32,2373.0,348.15,348.43,347.84,348.32,2373.0
2021-07-06 11:10:00,348.12,348.15,347.55,347.97,3180.0,348.12,348.15,347.55,347.97,3180.0
2021-07-06 11:15:00,347.86,348.28,347.86,348.24,1520.0,347.86,348.28,347.86,348.24,1520.0
2021-07-06 11:20:00,348.5,348.65,348.0,348.01,1969.0,348.5,348.65,348.0,348.01,1969.0
2021-07-06 11:25:00,348.18,348.79,347.59,348.69,4105.0,348.18,348.79,347.59,348.69,4105.0
2021-07-06 11:30:00,348.78,349.43,348.78,349.43,1200.0,348.78,349.43,348.78,349.43,1200.0
2021-07-06 11:35:00,349.52,349.74,349.43,349.74,1500.0,349.52,349.74,349.43,349.74,1500.0
2021-07-06 11:40:00,349.69,350.08,349.67,349.9,1900.0,349.69,350.08,349.67,349.9,1900.0
2021-07-06 11:45:00,350.0,350.12,349.75,350.12,2305.0,350.0,350.12,349.75,350.12,2305.0
2021-07-06 11:50:00,350.18,350.19,349.43,349.43,1919.0,350.18,350.19,349.43,349.43,1919.0
2021-07-06 11:55:00,349.57,349.94,349.25,349.32,3675.0,349.57,349.94,349.25,349.32,3675.0
2021-07-06 12:00:00,349.24,349.25,348.7,348.96,1100.0,349.24,349.25,348.7,348.96,1100.0
2021-07-06 12:05:00,348.82,349.03,348.7,348.7,1906.0,348.82,349.03,348.7,348.7,1906.0
2021-07-06 12:10:00,348.67,349.78,348.66,349.74,1600.0,348.67,349.78,348.66,349.74,1600.0
2021-07-06 12:15:00,349.93,350.05,349.67,350.02,2300.0,349.93,350.05,349.67,350.02,2300.0
2021-07-06 12:20:00,350.11,350.31,349.85,349.85,2158.0,350.11,350.31,349.85,349.85,2158.0
2021-07-06 12:25:00,349.85,349.85,349.18,349.22,1544.0,349.85,349.85,349.18,349.22,1544.0
2021-07-06 12:30:00,349.38,349.38,348.86,349.08,2144.0,349.38,349.38,348.86,349.08,2144.0
2021-07-06 12:35:00,349.19,349.62,349.13,349.55,3767.0,349.19,349.62,349.13,349.55,3767.0
2021-07-06 12:40:00,349.48,349.48,348.99,349.43,2413.0,349.48,349.48,348.99,349.43,2413.0
2021-07-06 12:45:00,349.51,349.8,349.4,349.68,1580.0,349.51,349.8,349.4,349.68,1580.0
2021-07-06 12:50:00,350.03,350.13,349.61,349.64,3212.0,350.03,350.13,349.61,349.64,3212.0
2021-07-06 12:55:00,349.34,349.64,349.23,349.63,4948.0,349.34,349.64,349.23,349.63,4948.0
2021-07-06 13:00:00,349.87,350.27,349.87,350.27,900.0,349.87,350.27,349.87,350.27,900.0
2021-07-06 13:05:00,350.37,350.39,350.03,350.27,3200.0,350.37,350.39,350.03,350.27,3200.0
2021-07-06 13:10:00,350.09,350.1,349.65,349.65,1650.0,350.09,350.1,349.65,349.65,1650.0
2021-07-06 13:15:00,349.79,350.13,349.78,350.13,800.0,349.79,350.13,349.78,350.13,800.0
2021-07-06 13:20:00,350.1,350.44,349.8,349.8,2450.0,350.1,350.44,349.8,349.8,2450.0
2021-07-06 13:25:00,349.9,349.94,349.59,349.8,1250.0,349.9,349.94,349.59,349.8,1250.0
2021-07-06 13:30:00,349.87,349.91,349.73,349.91,1464.0,349.87,349.91,349.73,349.91,1464.0
2021-07-06 13:35:00,349.77,350.19,349.77,350.19,600.0,349.77,350.19,349.77,350.19,600.0
2021-07-06 13:40:00,349.96,350.05,349.92,350.05,600.0,349.96,350.05,349.92,350.05,600.0
2021-07-06 13:45:00,349.9,349.93,349.77,349.77,830.0,349.9,349.93,349.77,349.77,830.0
2021-07-06 13:50:00,349.79,349.87,349.65,349.71,1000.0,349.79,349.87,349.65,349.71,1000.0
2021-07-06 13:55:00,349.87,349.99,349.6,349.61,1600.0,349.87,349.99,349.6,349.61,1600.0
2021-07-06 14:00:00,349.6,349.97,349.51,349.68,1700.0,349.6,349.97,349.51,349.68,1700.0
2021-07-06 14:05:00,349.68,350.22,349.63,350.1,13372.0,349.68,350.22,349.63,350.1,13372.0
2021-07-06 14:10:00,350.11,351.11,350.11,350.91,13422.0,350.11,351.11,350.11,350.91,13422.0
2021-07-06 14:15:00,350.91,351.12,350.03,350.25,15131.0,350.91,351.12,350.03,350.25,15131.0
2021-07-06 14:20:00,350.23,350.77,350.23,350.77,4673.0,350.23,350.77,350.23,350.77,4673.0
2021-07-06 14:25:00,350.62,350.62,350.06,350.43,3700.0,350.62,350.62,350.06,350.43,3700.0
2021-07-06 14:30:00,350.38,351.14,350.36,351.02,4355.0,350.38,351.14,350.36,351.02,4355.0
2021-07-06 14:35:00,350.68,350.93,350.68,350.93,1936.0,350.68,350.93,350.68,350.93,1936.0
2021-07-06 14:40:00,350.95,351.35,350.95,351.12,1250.0,350.95,351.35,350.95,351.12,1250.0
2021-07-06 14:45:00,350.94,351.27,350.94,351.17,3799.0,350.94,351.27,350.94,351.17,3799.0
2021-07-06 14:50:00,351.38,351.78,351.28,351.66,10883.0,351.38,351.78,351.28,351.66,10883.0
2021-07-06 14:55:00,351.58,351.94,351.4,351.72,14852.0,351.58,351.94,351.4,351.72,14852.0
2021-07-06 15:00:00,351.71,351.78,351.26,351.26,3300.0,351.71,351.78,351.26,351.26,3300.0
2021-07-06 15:05:00,351.07,351.3,351.04,351.3,1500.0,351.07,351.3,351.04,351.3,1500.0
2021-07-06 15:10:00,351.36,351.75,350.81,350.81,3768.0,351.36,351.75,350.81,350.81,3768.0
2021-07-06 15:15:00,350.95,351.67,350.95,351.67,3422.0,350.95,351.67,350.95,351.67,3422.0
2021-07-06 15:20:00,351.77,351.9,351.44,351.55,2500.0,351.77,351.9,351.44,351.55,2500.0
2021-07-06 15:25:00,351.6,352.0,351.6,351.72,1232.0,351.6,352.0,351.6,351.72,1232.0
2021-07-06 15:30:00,351.75,352.05,351.44,351.6,1900.0,351.75,352.05,351.44,351.6,1900.0
2021-07-06 15:35:00,351.53,351.87,351.52,351.8,3000.0,351.53,351.87,351.52,351.8,3000.0
2021-07-06 15:40:00,351.95,352.11,351.62,351.8,3040.0,351.95,352.11,351.62,351.8,3040.0
2021-07-06 15:45:00,351.85,352.11,351.73,351.87,5900.0,351.85,352.11,351.73,351.87,5900.0
2021-07-06 15:50:00,351.97,352.24,351.76,351.91,9457.0,351.97,352.24,351.76,351.91,9457.0
2021-07-06 15:55:00,351.97,352.01,351.49,351.99,14245.0,351.97,352.01,351.49,351.99,14245.0
2021-07-07 09:30:00,352.72,353.92,350.5,352.41,6232.0,352.72,353.92,350.5,352.41,6232.0
2021-07-07 09:35:00,353.21,353.21,352.07,352.07,2056.0,353.21,353.21,352.07,352.07,2056.0
2021-07-07 09:40:00,351.5,351.51,350.06,350.77,3272.0,351.5,351.51,350.06,350.77,3272.0
2021-07-07 09:45:00,351.26,352.47,350.41,350.41,2000.0,351.26,352.47,350.41,350.41,2000.0
2021-07-07 09:50:00,350.31,350.52,349.5,350.52,5906.0,350.31,350.52,349.5,350.52,5906.0
2021-07-07 09:55:00,350.35,350.66,349.91,350.07,4736.0,350.35,350.66,349.91,350.07,4736.0
2021-07-07 10:00:00,350.1,350.28,349.28,349.28,5305.0,350.1,350.28,349.28,349.28,5305.0
2021-07-07 10:05:00,348.68,349.24,348.0,348.2,2400.0,348.68,349.24,348.0,348.2,2400.0
2021-07-07 10:10:00,347.9,348.65,346.73,347.16,5545.0,347.9,348.65,346.73,347.16,5545.0
2021-07-07 10:15:00,346.96,347.05,345.73,346.33,4098.0,346.96,347.05,345.73,346.33,4098.0
2021-07-07 10:20:00,346.14,346.33,346.0,346.33,601.0,346.14,346.33,346.0,346.33,601.0
2021-07-07 10:25:00,346.29,346.29,343.6,343.6,13786.0,346.29,346.29,343.6,343.6,13786.0
2021-07-07 10:30:00,343.52,343.91,343.13,343.46,4149.0,343.52,343.91,343.13,343.46,4149.0
2021-07-07 10:35:00,343.76,344.0,342.41,342.43,8903.0,343.76,344.0,342.41,342.43,8903.0
2021-07-07 10:40:00,342.68,342.97,342.01,342.01,4800.0,342.68,342.97,342.01,342.01,4800.0
2021-07-07 10:45:00,342.0,344.23,341.7,343.55,28803.0,342.0,344.23,341.7,343.55,28803.0
2021-07-07 10:50:00,343.96,344.59,343.53,343.84,4093.0,343.96,344.59,343.53,343.84,4093.0
2021-07-07 10:55:00,343.97,344.08,342.87,343.85,7872.0,343.97,344.08,342.87,343.85,7872.0
2021-07-07 11:00:00,344.23,344.55,343.98,344.53,1022.0,344.23,344.55,343.98,344.53,1022.0
2021-07-07 11:05:00,344.52,344.52,343.05,343.05,5586.0,344.52,344.52,343.05,343.05,5586.0
2021-07-07 11:10:00,343.4,345.65,343.08,344.93,7013.0,343.4,345.65,343.08,344.93,7013.0
2021-07-07 11:15:00,344.37,344.82,344.28,344.65,3887.0,344.37,344.82,344.28,344.65,3887.0
2021-07-07 11:20:00,344.85,344.99,344.4,344.74,5279.0,344.85,344.99,344.4,344.74,5279.0
2021-07-07 11:25:00,344.68,345.15,344.19,345.15,1377.0,344.68,345.15,344.19,345.15,1377.0
2021-07-07 11:30:00,345.15,345.49,344.71,344.95,3357.0,345.15,345.49,344.71,344.95,3357.0
2021-07-07 11:35:00,344.96,345.78,344.95,345.78,1800.0,344.96,345.78,344.95,345.78,1800.0
2021-07-07 11:40:00,345.62,345.76,344.73,344.73,2779.0,345.62,345.76,344.73,344.73,2779.0
2021-07-07 11:45:00,344.47,345.23,344.47,344.63,2015.0,344.47,345.23,344.47,344.63,2015.0
2021-07-07 11:50:00,344.77,345.09,344.53,344.53,2057.0,344.77,345.09,344.53,344.53,2057.0
2021-07-07 11:55:00,344.52,344.52,343.82,344.14,3821.0,344.52,344.52,343.82,344.14,3821.0
2021-07-07 12:00:00,343.76,343.76,343.45,343.63,1613.0,343.76,343.76,343.45,343.63,1613.0
2021-07-07 12:05:00,343.55,344.36,343.55,343.88,2300.0,343.55,344.36,343.55,343.88,2300.0
2021-07-07 12:10:00,343.61,343.85,343.45,343.85,1244.0,343.61,343.85,343.45,343.85,1244.0
2021-07-07 12:15:00,344.19,344.19,343.61,343.61,1376.0,344.19,344.19,343.61,343.61,1376.0
2021-07-07 12:20:00,343.53,343.86,343.5,343.75,2400.0,343.53,343.86,343.5,343.75,2400.0
2021-07-07 12:25:00,343.73,343.96,343.49,343.49,4512.0,343.73,343.96,343.49,343.49,4512.0
2021-07-07 12:30:00,343.63,343.83,343.28,343.83,1400.0,343.63,343.83,343.28,343.83,1400.0
2021-07-07 12:35:00,343.99,344.06,343.74,343.74,1819.0,343.99,344.06,343.74,343.74,1819.0
2021-07-07 12:40:00,343.63,343.63,342.95,343.05,4200.0,343.63,343.63,342.95,343.05,4200.0
2021-07-07 12:45:00,342.75,343.36,342.73,343.24,2469.0,342.75,343.36,342.73,343.24,2469.0
2021-07-07 12:50:00,343.28,343.4,343.21,343.34,991.0,343.28,343.4,343.21,343.34,991.0
2021-07-07 12:55:00,343.35,343.39,342.42,342.89,1421.0,343.35,343.39,342.42,342.89,1421.0
2021-07-07 13:00:00,342.75,342.75,342.0,342.0,1374.0,342.75,342.75,342.0,342.0,1374.0
2021-07-07 13:05:00,342.05,342.25,342.0,342.0,2400.0,342.05,342.25,342.0,342.0,2400.0
2021-07-07 13:10:00,341.96,342.13,341.71,342.13,2000.0,341.96,342.13,341.71,342.13,2000.0
2021-07-07 13:15:00,342.05,342.06,341.81,341.81,800.0,342.05,342.06,341.81,341.81,800.0
2021-07-07 13:20:00,341.83,341.94,341.55,341.74,4476.0,341.83,341.94,341.55,341.74,4476.0
2021-07-07 13:25:00,341.45,341.45,340.79,340.95,500.0,341.45,341.45,340.79,340.95,500.0
2021-07-07 13:30:00,340.67,341.01,340.44,340.71,3649.0,340.67,341.01,340.44,340.71,3649.0
2021-07-07 13:35:00,340.81,342.6,340.53,342.24,6996.0,340.81,342.6,340.53,342.24,6996.0
2021-07-07 13:40:00,342.39,342.74,342.18,342.36,2132.0,342.39,342.74,342.18,342.36,2132.0
2021-07-07 13:45:00,342.22,342.36,342.22,342.32,1314.0,342.22,342.36,342.22,342.32,1314.0
2021-07-07 13:50:00,342.18,342.72,342.18,342.69,4938.0,342.18,342.72,342.18,342.69,4938.0
2021-07-07 13:55:00,342.94,342.94,341.9,341.9,4531.0,342.94,342.94,341.9,341.9,4531.0
2021-07-07 14:00:00,341.45,342.51,341.25,342.51,3498.0,341.45,342.51,341.25,342.51,3498.0
2021-07-07 14:05:00,342.55,342.55,342.06,342.06,2527.0,342.55,342.55,342.06,342.06,2527.0
2021-07-07 14:10:00,341.89,342.05,341.51,341.54,800.0,341.89,342.05,341.51,341.54,800.0
2021-07-07 14:15:00,341.54,341.54,341.02,341.25,2612.0,341.54,341.54,341.02,341.25,2612.0
2021-07-07 14:20:00,341.13,341.26,340.87,341.26,2265.0,341.13,341.26,340.87,341.26,2265.0
2021-07-07 14:25:00,341.06,341.06,340.46,340.46,1600.0,341.06,341.06,340.46,340.46,1600.0
2021-07-07 14:30:00,340.26,340.78,340.08,340.78,2479.0,340.26,340.78,340.08,340.78,2479.0
2021-07-07 14:35:00,340.7,341.0,340.3,340.3,1611.0,340.7,341.0,340.3,340.3,1611.0
2021-07-07 14:40:00,340.01,340.52,340.01,340.38,2858.0,340.01,340.52,340.01,340.38,2858.0
2021-07-07 14:45:00,340.31,340.89,340.09,340.63,2956.0,340.31,340.89,340.09,340.63,2956.0
2021-07-07 14:50:00,340.81,340.84,340.44,340.44,1718.0,340.81,340.84,340.44,340.44,1718.0
2021-07-07 14:55:00,340.55,341.36,340.55,340.86,2077.0,340.55,341.36,340.55,340.86,2077.0
2021-07-07 15:00:00,341.11,342.02,341.11,341.92,3661.0,341.11,342.02,341.11,341.92,3661.0
2021-07-07 15:05:00,342.25,342.42,341.82,341.82,11304.0,342.25,342.42,341.82,341.82,11304.0
2021-07-07 15:10:00,341.75,342.06,341.74,341.88,2100.0,341.75,342.06,341.74,341.88,2100.0
2021-07-07 15:15:00,341.91,341.98,341.59,341.98,2900.0,341.91,341.98,341.59,341.98,2900.0
2021-07-07 15:20:00,341.88,342.13,341.54,342.13,4268.0,341.88,342.13,341.54,342.13,4268.0
2021-07-07 15:25:00,342.09,342.33,341.91,342.28,2978.0,342.09,342.33,341.91,342.28,2978.0
2021-07-07 15:30:00,342.24,342.64,342.07,342.64,5542.0,342.24,342.64,342.07,342.64,5542.0
2021-07-07 15:35:00,342.57,342.62,341.66,342.3,14655.0,342.57,342.62,341.66,342.3,14655.0
2021-07-07 15:40:00,342.49,342.6,341.82,341.99,10391.0,342.49,342.6,341.82,341.99,10391.0
2021-07-07 15:45:00,342.04,342.23,341.69,341.69,3662.0,342.04,342.23,341.69,341.69,3662.0
2021-07-07 15:50:00,341.5,341.62,340.76,341.14,14990.0,341.5,341.62,340.76,341.14,14990.0
2021-07-07 15:55:00,341.15,341.16,340.6,340.89,23368.0,341.15,341.16,340.6,340.89,23368.0
2021-07-08 09:30:00,336.32,337.16,332.7,333.07,28707.0,336.32,337.16,332.7,333.07,28707.0
2021-07-08 09:35:00,333.8,333.8,328.14,328.14,13354.0,333.8,333.8,328.14,328.14,13354.0
2021-07-08 09:40:00,328.73,329.7,326.84,328.43,9707.0,328.73,329.7,326.84,328.43,9707.0
2021-07-08 09:45:00,328.0,330.39,327.54,330.32,3164.0,328.0,330.39,327.54,330.32,3164.0
2021-07-08 09:50:00,330.37,330.79,328.92,329.54,8323.0,330.37,330.79,328.92,329.54,8323.0
2021-07-08 09:55:00,329.12,329.46,328.86,329.37,1280.0,329.12,329.46,328.86,329.37,1280.0
2021-07-08 10:00:00,328.77,329.43,327.5,329.42,4341.0,328.77,329.43,327.5,329.42,4341.0
2021-07-08 10:05:00,329.37,331.38,329.37,331.1,2340.0,329.37,331.38,329.37,331.1,2340.0
2021-07-08 10:10:00,330.77,331.16,329.68,329.68,3908.0,330.77,331.16,329.68,329.68,3908.0
2021-07-08 10:15:00,329.97,330.08,329.01,329.93,2400.0,329.97,330.08,329.01,329.93,2400.0
2021-07-08 10:20:00,329.9,329.95,329.0,329.35,3451.0,329.9,329.95,329.0,329.35,3451.0
2021-07-08 10:25:00,329.53,331.41,329.53,331.41,6267.0,329.53,331.41,329.53,331.41,6267.0
2021-07-08 10:30:00,331.57,331.97,330.27,331.02,4900.0,331.57,331.97,330.27,331.02,4900.0
2021-07-08 10:35:00,330.63,331.32,330.22,330.67,2803.0,330.63,331.32,330.22,330.67,2803.0
2021-07-08 10:40:00,330.71,330.85,330.36,330.37,2261.0,330.71,330.85,330.36,330.37,2261.0
2021-07-08 10:45:00,330.66,330.66,329.93,329.94,1200.0,330.66,330.66,329.93,329.94,1200.0
2021-07-08 10:50:00,330.0,331.73,330.0,331.73,1800.0,330.0,331.73,330.0,331.73,1800.0
2021-07-08 10:55:00,331.67,331.67,330.28,330.53,4346.0,331.67,331.67,330.28,330.53,4346.0
2021-07-08 11:00:00,330.49,331.8,330.48,331.52,3955.0,330.49,331.8,330.48,331.52,3955.0
2021-07-08 11:05:00,331.81,333.17,331.81,333.17,2042.0,331.81,333.17,331.81,333.17,2042.0
2021-07-08 11:10:00,333.24,333.67,332.77,333.67,2945.0,333.24,333.67,332.77,333.67,2945.0
2021-07-08 11:15:00,333.65,335.16,333.35,334.67,4518.0,333.65,335.16,333.35,334.67,4518.0
2021-07-08 11:20:00,335.53,336.0,335.33,335.4,3396.0,335.53,336.0,335.33,335.4,3396.0
2021-07-08 11:25:00,335.25,335.48,335.16,335.22,1400.0,335.25,335.48,335.16,335.22,1400.0
2021-07-08 11:30:00,335.47,335.47,334.8,335.11,1300.0,335.47,335.47,334.8,335.11,1300.0
2021-07-08 11:35:00,335.28,336.5,335.11,336.5,1745.0,335.28,336.5,335.11,336.5,1745.0
2021-07-08 11:40:00,336.17,336.59,336.17,336.26,1419.0,336.17,336.59,336.17,336.26,1419.0
2021-07-08 11:45:00,336.18,337.07,336.18,336.53,2611.0,336.18,337.07,336.18,336.53,2611.0
2021-07-08 11:50:00,336.67,336.72,336.12,336.72,1600.0,336.67,336.72,336.12,336.72,1600.0
2021-07-08 11:55:00,336.81,337.58,336.81,337.54,2900.0,336.81,337.58,336.81,337.54,2900.0
2021-07-08 12:00:00,337.18,337.7,336.54,337.7,3338.0,337.18,337.7,336.54,337.7,3338.0
2021-07-08 12:05:00,337.38,337.69,337.32,337.46,3000.0,337.38,337.69,337.32,337.46,3000.0
2021-07-08 12:10:00,337.46,337.55,336.95,337.23,3405.0,337.46,337.55,336.95,337.23,3405.0
2021-07-08 12:15:00,337.14,337.99,337.14,337.99,2731.0,337.14,337.99,337.14,337.99,2731.0
2021-07-08 12:20:00,338.09,338.09,337.42,337.42,3763.0,338.09,338.09,337.42,337.42,3763.0
2021-07-08 12:25:00,337.13,337.78,337.03,337.75,2200.0,337.13,337.78,337.03,337.75,2200.0
2021-07-08 12:30:00,337.51,338.41,337.51,338.21,1400.0,337.51,338.41,337.51,338.21,1400.0
2021-07-08 12:35:00,338.28,338.28,337.54,337.54,2700.0,338.28,338.28,337.54,337.54,2700.0
2021-07-08 12:40:00,338.12,338.13,337.76,337.85,1320.0,338.12,338.13,337.76,337.85,1320.0
2021-07-08 12:45:00,338.28,338.42,337.64,337.82,2409.0,338.28,338.42,337.64,337.82,2409.0
2021-07-08 12:50:00,337.73,337.73,336.86,337.27,2742.0,337.73,337.73,336.86,337.27,2742.0
2021-07-08 12:55:00,337.2,337.32,337.2,337.32,400.0,337.2,337.32,337.2,337.32,400.0
2021-07-08 13:00:00,337.44,337.57,336.8,336.8,5007.0,337.44,337.57,336.8,336.8,5007.0
2021-07-08 13:05:00,336.7,336.88,336.7,336.71,620.0,336.7,336.88,336.7,336.71,620.0
2021-07-08 13:10:00,336.98,336.98,336.36,336.46,1763.0,336.98,336.98,336.36,336.46,1763.0
2021-07-08 13:15:00,336.55,336.7,336.55,336.69,200.0,336.55,336.7,336.55,336.69,200.0
2021-07-08 13:20:00,336.64,336.64,336.25,336.48,1600.0,336.64,336.64,336.25,336.48,1600.0
2021-07-08 13:25:00,336.16,337.07,336.16,337.07,1900.0,336.16,337.07,336.16,337.07,1900.0
2021-07-08 13:30:00,337.23,337.34,336.79,336.79,857.0,337.23,337.34,336.79,336.79,857.0
2021-07-08 13:35:00,336.71,337.27,336.62,336.88,1400.0,336.71,337.27,336.62,336.88,1400.0
2021-07-08 13:40:00,336.8,336.87,336.78,336.79,581.0,336.8,336.87,336.78,336.79,581.0
2021-07-08 13:45:00,336.6,336.72,336.2,336.25,1400.0,336.6,336.72,336.2,336.25,1400.0
2021-07-08 13:50:00,336.32,336.56,335.83,336.35,3084.0,336.32,336.56,335.83,336.35,3084.0
2021-07-08 13:55:00,336.15,336.15,335.87,336.13,874.0,336.15,336.15,335.87,336.13,874.0
2021-07-08 14:00:00,336.05,336.56,335.84,335.84,2873.0,336.05,336.56,335.84,335.84,2873.0
2021-07-08 14:05:00,336.31,336.39,335.98,336.31,5523.0,336.31,336.39,335.98,336.31,5523.0
2021-07-08 14:10:00,336.44,336.62,336.32,336.53,1800.0,336.44,336.62,336.32,336.53,1800.0
2021-07-08 14:15:00,336.9,336.9,335.81,335.86,1827.0,336.9,336.9,335.81,335.86,1827.0
2021-07-08 14:20:00,335.91,335.91,335.34,335.34,1600.0,335.91,335.91,335.34,335.34,1600.0
2021-07-08 14:25:00,335.34,335.47,335.0,335.47,1300.0,335.34,335.47,335.0,335.47,1300.0
2021-07-08 14:30:00,335.61,335.61,334.75,335.36,7027.0,335.61,335.61,334.75,335.36,7027.0
2021-07-08 14:35:00,335.27,335.27,335.27,335.27,200.0,335.27,335.27,335.27,335.27,200.0
2021-07-08 14:40:00,335.28,335.28,334.45,334.68,1825.0,335.28,335.28,334.45,334.68,1825.0
2021-07-08 14:45:00,334.44,335.02,334.44,334.87,2428.0,334.44,335.02,334.44,334.87,2428.0
2021-07-08 14:50:00,334.89,335.4,334.89,334.94,900.0,334.89,335.4,334.89,334.94,900.0
2021-07-08 14:55:00,335.23,335.55,335.15,335.45,1600.0,335.23,335.55,335.15,335.45,1600.0
2021-07-08 15:00:00,335.66,335.76,335.54,335.76,900.0,335.66,335.76,335.54,335.76,900.0
2021-07-08 15:05:00,335.83,336.25,335.81,335.82,1531.0,335.83,336.25,335.81,335.82,1531.0
2021-07-08 15:10:00,335.71,335.77,335.29,335.38,1800.0,335.71,335.77,335.29,335.38,1800.0
2021-07-08 15:15:00,335.29,335.3,335.05,335.09,1104.0,335.29,335.3,335.05,335.09,1104.0
2021-07-08 15:20:00,335.28,335.66,335.28,335.55,921.0,335.28,335.66,335.28,335.55,921.0
2021-07-08 15:25:00,335.46,335.5,335.31,335.41,1200.0,335.46,335.5,335.31,335.41,1200.0
2021-07-08 15:30:00,335.46,336.02,335.46,335.74,2500.0,335.46,336.02,335.46,335.74,2500.0
2021-07-08 15:35:00,335.89,336.06,335.35,335.35,4647.0,335.89,336.06,335.35,335.35,4647.0
2021-07-08 15:40:00,335.32,335.45,334.93,334.99,1915.0,335.32,335.45,334.93,334.99,1915.0
2021-07-08 15:45:00,335.04,335.23,334.7,334.93,1663.0,335.04,335.23,334.7,334.93,1663.0
2021-07-08 15:50:00,334.63,335.34,333.92,335.07,8412.0,334.63,335.34,333.92,335.07,8412.0
2021-07-08 15:55:00,334.53,335.58,334.53,335.58,21865.0,334.53,335.58,334.53,335.58,21865.0
2021-07-09 09:30:00,338.95,341.37,338.95,341.09,13005.0,338.95,341.37,338.95,341.09,13005.0
2021-07-09 09:35:00,340.48,342.6,340.48,341.82,2900.0,340.48,342.6,340.48,341.82,2900.0
2021-07-09 09:40:00,341.74,344.16,341.74,344.16,2900.0,341.74,344.16,341.74,344.16,2900.0
2021-07-09 09:45:00,343.89,343.89,341.42,341.42,3706.0,343.89,343.89,341.42,341.42,3706.0
2021-07-09 09:50:00,341.98,342.15,341.01,341.01,6450.0,341.98,342.15,341.01,341.01,6450.0
2021-07-09 09:55:00,342.0,342.71,341.82,342.23,2200.0,342.0,342.71,341.82,342.23,2200.0
2021-07-09 10:00:00,342.34,343.5,342.33,342.74,3400.0,342.34,343.5,342.33,342.74,3400.0
2021-07-09 10:05:00,342.54,343.22,342.54,342.8,2206.0,342.54,343.22,342.54,342.8,2206.0
2021-07-09 10:10:00,342.93,342.93,342.04,342.34,650.0,342.93,342.93,342.04,342.34,650.0
2021-07-09 10:15:00,342.52,342.76,342.48,342.63,1647.0,342.52,342.76,342.48,342.63,1647.0
2021-07-09 10:20:00,342.79,343.37,342.61,342.62,1231.0,342.79,343.37,342.61,342.62,1231.0
2021-07-09 10:25:00,342.77,342.99,342.42,342.99,2194.0,342.77,342.99,342.42,342.99,2194.0
2021-07-09 10:30:00,343.09,343.45,342.77,342.77,2000.0,343.09,343.45,342.77,342.77,2000.0
2021-07-09 10:35:00,342.84,343.1,342.74,342.74,1000.0,342.84,343.1,342.74,342.74,1000.0
2021-07-09 10:40:00,342.68,342.89,342.5,342.71,2108.0,342.68,342.89,342.5,342.71,2108.0
2021-07-09 10:45:00,342.76,342.81,342.36,342.52,1400.0,342.76,342.81,342.36,342.52,1400.0
2021-07-09 10:50:00,342.37,342.52,341.86,342.07,3415.0,342.37,342.52,341.86,342.07,3415.0
2021-07-09 10:55:00,342.0,342.0,341.63,341.98,1000.0,342.0,342.0,341.63,341.98,1000.0
2021-07-09 11:00:00,341.31,342.41,341.14,341.88,2400.0,341.31,342.41,341.14,341.88,2400.0
2021-07-09 11:05:00,342.13,342.44,342.06,342.06,1829.0,342.13,342.44,342.06,342.06,1829.0
2021-07-09 11:10:00,341.91,342.21,341.81,341.88,1170.0,341.91,342.21,341.81,341.88,1170.0
2021-07-09 11:15:00,341.85,342.22,341.76,342.0,2900.0,341.85,342.22,341.76,342.0,2900.0
2021-07-09 11:20:00,342.04,342.33,341.79,341.98,1900.0,342.04,342.33,341.79,341.98,1900.0
2021-07-09 11:25:00,342.1,342.17,341.84,341.91,900.0,342.1,342.17,341.84,341.91,900.0
2021-07-09 11:30:00,342.15,342.25,341.99,342.25,900.0,342.15,342.25,341.99,342.25,900.0
2021-07-09 11:35:00,342.29,342.69,342.12,342.69,1300.0,342.29,342.69,342.12,342.69,1300.0
2021-07-09 11:40:00,343.14,343.95,343.05,343.95,2100.0,343.14,343.95,343.05,343.95,2100.0
2021-07-09 11:45:00,343.96,344.08,343.15,343.15,4896.0,343.96,344.08,343.15,343.15,4896.0
2021-07-09 11:50:00,342.97,343.38,342.97,343.37,1900.0,342.97,343.38,342.97,343.37,1900.0
2021-07-09 11:55:00,343.31,343.31,342.73,342.73,1702.0,343.31,343.31,342.73,342.73,1702.0
2021-07-09 12:00:00,342.7,342.7,341.95,341.95,1300.0,342.7,342.7,341.95,341.95,1300.0
2021-07-09 12:05:00,342.09,342.5,342.09,342.31,950.0,342.09,342.5,342.09,342.31,950.0
2021-07-09 12:10:00,342.16,342.33,342.08,342.3,1100.0,342.16,342.33,342.08,342.3,1100.0
2021-07-09 12:15:00,342.4,342.46,342.29,342.37,500.0,342.4,342.46,342.29,342.37,500.0
2021-07-09 12:20:00,342.27,342.27,342.27,342.27,100.0,342.27,342.27,342.27,342.27,100.0
2021-07-09 12:25:00,342.01,342.1,341.89,342.1,2076.0,342.01,342.1,341.89,342.1,2076.0
2021-07-09 12:30:00,342.02,342.08,341.94,341.99,1000.0,342.02,342.08,341.94,341.99,1000.0
2021-07-09 12:35:00,342.04,342.13,342.0,342.13,841.0,342.04,342.13,342.0,342.13,841.0
2021-07-09 12:40:00,342.55,342.92,342.55,342.57,1600.0,342.55,342.92,342.55,342.57,1600.0
2021-07-09 12:45:00,342.57,342.57,342.43,342.43,800.0,342.57,342.57,342.43,342.43,800.0
2021-07-09 12:50:00,342.42,342.47,342.19,342.19,1700.0,342.42,342.47,342.19,342.19,1700.0
2021-07-09 12:55:00,342.04,342.04,341.94,342.03,670.0,342.04,342.04,341.94,342.03,670.0
2021-07-09 13:00:00,342.15,342.28,342.01,342.09,1200.0,342.15,342.28,342.01,342.09,1200.0
2021-07-09 13:05:00,342.12,342.36,342.1,342.1,910.0,342.12,342.36,342.1,342.1,910.0
2021-07-09 13:10:00,342.12,342.12,341.99,341.99,600.0,342.12,342.12,341.99,341.99,600.0
2021-07-09 13:15:00,342.08,342.14,342.08,342.14,484.0,342.08,342.14,342.08,342.14,484.0
2021-07-09 13:20:00,342.28,342.71,342.27,342.71,900.0,342.28,342.71,342.27,342.71,900.0
2021-07-09 13:25:00,342.39,342.39,342.15,342.15,1100.0,342.39,342.39,342.15,342.15,1100.0
2021-07-09 13:30:00,342.32,342.39,342.22,342.22,600.0,342.32,342.39,342.22,342.22,600.0
2021-07-09 13:35:00,342.24,342.4,341.95,342.4,1200.0,342.24,342.4,341.95,342.4,1200.0
2021-07-09 13:40:00,342.54,342.54,342.32,342.48,800.0,342.54,342.54,342.32,342.48,800.0
2021-07-09 13:45:00,342.72,342.74,342.7,342.74,620.0,342.72,342.74,342.7,342.74,620.0
2021-07-09 13:50:00,342.68,342.76,342.45,342.76,1300.0,342.68,342.76,342.45,342.76,1300.0
2021-07-09 13:55:00,342.67,342.71,342.46,342.56,900.0,342.67,342.71,342.46,342.56,900.0
2021-07-09 14:00:00,342.73,342.75,342.57,342.57,900.0,342.73,342.75,342.57,342.57,900.0
2021-07-09 14:05:00,342.8,342.8,342.45,342.45,300.0,342.8,342.8,342.45,342.45,300.0
2021-07-09 14:10:00,342.52,342.67,342.44,342.67,714.0,342.52,342.67,342.44,342.67,714.0
2021-07-09 14:15:00,342.71,342.71,342.62,342.63,200.0,342.71,342.71,342.62,342.63,200.0
2021-07-09 14:20:00,342.43,342.43,342.15,342.17,800.0,342.43,342.43,342.15,342.17,800.0
2021-07-09 14:25:00,342.27,342.71,342.16,342.59,1514.0,342.27,342.71,342.16,342.59,1514.0
2021-07-09 14:30:00,342.69,342.7,342.56,342.56,800.0,342.69,342.7,342.56,342.56,800.0
2021-07-09 14:35:00,342.51,342.75,342.51,342.74,950.0,342.51,342.75,342.51,342.74,950.0
2021-07-09 14:40:00,342.77,343.26,342.76,343.24,2088.0,342.77,343.26,342.76,343.24,2088.0
2021-07-09 14:45:00,343.51,343.53,343.4,343.52,1345.0,343.51,343.53,343.4,343.52,1345.0
2021-07-09 14:50:00,343.52,343.59,343.37,343.56,1700.0,343.52,343.59,343.37,343.56,1700.0
2021-07-09 14:55:00,343.7,343.8,343.65,343.74,1250.0,343.7,343.8,343.65,343.74,1250.0
2021-07-09 15:00:00,343.65,343.66,343.0,343.06,3324.0,343.65,343.66,343.0,343.06,3324.0
2021-07-09 15:05:00,343.06,343.43,343.06,343.4,1475.0,343.06,343.43,343.06,343.4,1475.0
2021-07-09 15:10:00,343.42,343.64,343.33,343.63,2600.0,343.42,343.64,343.33,343.63,2600.0
2021-07-09 15:15:00,343.47,343.48,343.33,343.48,1500.0,343.47,343.48,343.33,343.48,1500.0
2021-07-09 15:20:00,343.45,343.55,343.15,343.16,2470.0,343.45,343.55,343.15,343.16,2470.0
2021-07-09 15:25:00,343.1,343.23,342.99,343.23,3442.0,343.1,343.23,342.99,343.23,3442.0
2021-07-09 15:30:00,343.34,343.43,342.77,343.15,6404.0,343.34,343.43,342.77,343.15,6404.0
2021-07-09 15:35:00,343.17,343.23,343.01,343.03,3900.0,343.17,343.23,343.01,343.03,3900.0
2021-07-09 15:40:00,343.04,343.2,342.68,343.19,6979.0,343.04,343.2,342.68,343.19,6979.0
2021-07-09 15:45:00,343.05,343.81,343.05,343.81,5897.0,343.05,343.81,343.05,343.81,5897.0
2021-07-09 15:50:00,344.0,344.2,343.71,344.06,7983.0,344.0,344.2,343.71,344.06,7983.0
2021-07-09 15:55:00,344.2,344.33,342.89,343.6,34977.0,344.2,344.33,342.89,343.6,34977.0
2021-07-12 09:30:00,341.55,341.55,338.24,339.37,10786.0,341.55,341.55,338.24,339.37,10786.0
2021-07-12 09:35:00,339.55,340.25,338.89,339.06,7146.0,339.55,340.25,338.89,339.06,7146.0
2021-07-12 09:40:00,340.05,340.08,338.08,338.8,9522.0,340.05,340.08,338.08,338.8,9522.0
2021-07-12 09:45:00,339.12,339.37,337.98,338.02,8704.0,339.12,339.37,337.98,338.02,8704.0
2021-07-12 09:50:00,338.02,339.77,337.9,339.75,5589.0,338.02,339.77,337.9,339.75,5589.0
2021-07-12 09:55:00,339.94,341.75,339.94,341.56,5637.0,339.94,341.75,339.94,341.56,5637.0
2021-07-12 10:00:00,341.69,342.38,341.67,342.13,5132.0,341.69,342.38,341.67,342.13,5132.0
2021-07-12 10:05:00,342.25,343.33,342.22,342.94,3244.0,342.25,343.33,342.22,342.94,3244.0
2021-07-12 10:10:00,342.3,342.45,341.4,341.42,1579.0,342.3,342.45,341.4,341.42,1579.0
2021-07-12 10:15:00,341.23,342.22,341.22,342.22,3031.0,341.23,342.22,341.22,342.22,3031.0
2021-07-12 10:20:00,342.2,342.22,341.36,341.45,3269.0,342.2,342.22,341.36,341.45,3269.0
2021-07-12 10:25:00,341.76,342.65,341.43,342.44,1912.0,341.76,342.65,341.43,342.44,1912.0
2021-07-12 10:30:00,342.65,343.32,342.65,342.94,4500.0,342.65,343.32,342.65,342.94,4500.0
2021-07-12 10:35:00,342.72,342.78,342.19,342.5,2872.0,342.72,342.78,342.19,342.5,2872.0
2021-07-12 10:40:00,342.61,342.72,342.44,342.71,1300.0,342.61,342.72,342.44,342.71,1300.0
2021-07-12 10:45:00,342.67,342.67,342.2,342.36,3631.0,342.67,342.67,342.2,342.36,3631.0
2021-07-12 10:50:00,342.27,342.47,341.93,342.17,3200.0,342.27,342.47,341.93,342.17,3200.0
2021-07-12 10:55:00,342.14,342.99,342.14,342.99,2800.0,342.14,342.99,342.14,342.99,2800.0
2021-07-12 11:00:00,343.11,343.11,342.35,342.83,3843.0,343.11,343.11,342.35,342.83,3843.0
2021-07-12 11:05:00,342.96,343.13,342.94,343.04,1800.0,342.96,343.13,342.94,343.04,1800.0
2021-07-12 11:10:00,343.12,343.39,342.82,342.9,4056.0,343.12,343.39,342.82,342.9,4056.0
2021-07-12 11:15:00,342.99,343.4,342.99,343.3,1538.0,342.99,343.4,342.99,343.3,1538.0
2021-07-12 11:20:00,343.42,344.2,343.15,344.2,3829.0,343.42,344.2,343.15,344.2,3829.0
2021-07-12 11:25:00,344.29,344.5,343.88,344.36,2491.0,344.29,344.5,343.88,344.36,2491.0
2021-07-12 11:30:00,344.32,344.33,343.4,343.41,3200.0,344.32,344.33,343.4,343.41,3200.0
2021-07-12 11:35:00,343.45,343.78,343.18,343.44,1079.0,343.45,343.78,343.18,343.44,1079.0
2021-07-12 11:40:00,343.3,343.83,343.3,343.75,1868.0,343.3,343.83,343.3,343.75,1868.0
2021-07-12 11:45:00,343.67,343.67,343.32,343.36,1862.0,343.67,343.67,343.32,343.36,1862.0
2021-07-12 11:50:00,343.37,343.72,343.12,343.59,2750.0,343.37,343.72,343.12,343.59,2750.0
2021-07-12 11:55:00,343.55,343.55,343.24,343.34,1500.0,343.55,343.55,343.24,343.34,1500.0
2021-07-12 12:00:00,343.31,343.46,343.31,343.31,1603.0,343.31,343.46,343.31,343.31,1603.0
2021-07-12 12:05:00,343.24,343.28,342.58,342.58,2700.0,343.24,343.28,342.58,342.58,2700.0
2021-07-12 12:10:00,342.75,342.82,342.24,342.38,3112.0,342.75,342.82,342.24,342.38,3112.0
2021-07-12 12:15:00,342.34,342.78,342.33,342.76,1302.0,342.34,342.78,342.33,342.76,1302.0
2021-07-12 12:20:00,342.64,342.77,341.72,341.73,3700.0,342.64,342.77,341.72,341.73,3700.0
2021-07-12 12:25:00,341.64,341.93,341.47,341.93,3101.0,341.64,341.93,341.47,341.93,3101.0
2021-07-12 12:30:00,341.97,342.15,341.66,342.15,1300.0,341.97,342.15,341.66,342.15,1300.0
2021-07-12 12:35:00,342.11,342.11,341.85,341.86,874.0,342.11,342.11,341.85,341.86,874.0
2021-07-12 12:40:00,341.85,341.85,341.52,341.52,1400.0,341.85,341.85,341.52,341.52,1400.0
2021-07-12 12:45:00,341.3,341.52,341.29,341.3,1300.0,341.3,341.52,341.29,341.3,1300.0
2021-07-12 12:50:00,341.36,341.57,341.2,341.57,2428.0,341.36,341.57,341.2,341.57,2428.0
2021-07-12 12:55:00,341.65,341.84,341.58,341.7,1800.0,341.65,341.84,341.58,341.7,1800.0
2021-07-12 13:00:00,341.59,342.37,341.58,342.26,2209.0,341.59,342.37,341.58,342.26,2209.0
2021-07-12 13:05:00,342.32,342.54,342.31,342.49,2000.0,342.32,342.54,342.31,342.49,2000.0
2021-07-12 13:10:00,342.46,342.93,342.38,342.61,3647.0,342.46,342.93,342.38,342.61,3647.0
2021-07-12 13:15:00,342.55,342.55,341.54,342.15,2307.0,342.55,342.55,341.54,342.15,2307.0
2021-07-12 13:20:00,342.24,342.7,342.21,342.21,1900.0,342.24,342.7,342.21,342.21,1900.0
2021-07-12 13:25:00,342.31,343.13,342.3,343.12,3115.0,342.31,343.13,342.3,343.12,3115.0
2021-07-12 13:30:00,343.22,343.4,343.14,343.16,2218.0,343.22,343.4,343.14,343.16,2218.0
2021-07-12 13:35:00,343.18,343.43,343.18,343.2,1599.0,343.18,343.43,343.18,343.2,1599.0
2021-07-12 13:40:00,343.12,343.4,343.09,343.09,1400.0,343.12,343.4,343.09,343.09,1400.0
2021-07-12 13:45:00,342.97,343.21,342.93,342.96,2039.0,342.97,343.21,342.93,342.96,2039.0
2021-07-12 13:50:00,342.95,343.37,342.78,343.34,3195.0,342.95,343.37,342.78,343.34,3195.0
2021-07-12 13:55:00,343.23,343.82,343.1,343.48,5082.0,343.23,343.82,343.1,343.48,5082.0
2021-07-12 14:00:00,343.29,343.68,343.29,343.46,1700.0,343.29,343.68,343.29,343.46,1700.0
2021-07-12 14:05:00,343.46,343.8,343.39,343.65,4554.0,343.46,343.8,343.39,343.65,4554.0
2021-07-12 14:10:00,343.48,343.59,343.32,343.34,1981.0,343.48,343.59,343.32,343.34,1981.0
2021-07-12 14:15:00,343.27,343.43,343.12,343.13,2300.0,343.27,343.43,343.12,343.13,2300.0
2021-07-12 14:20:00,343.13,343.34,343.09,343.24,1300.0,343.13,343.34,343.09,343.24,1300.0
2021-07-12 14:25:00,343.29,343.93,343.29,343.83,2700.0,343.29,343.93,343.29,343.83,2700.0
2021-07-12 14:30:00,343.83,343.91,343.35,343.39,4232.0,343.83,343.91,343.35,343.39,4232.0
2021-07-12 14:35:00,343.39,343.46,343.33,343.46,1300.0,343.39,343.46,343.33,343.46,1300.0
2021-07-12 14:40:00,343.6,343.8,343.42,343.8,1652.0,343.6,343.8,343.42,343.8,1652.0
2021-07-12 14:45:00,343.71,343.71,342.88,342.9,1100.0,343.71,343.71,342.88,342.9,1100.0
2021-07-12 14:50:00,342.91,343.14,342.82,343.02,2677.0,342.91,343.14,342.82,343.02,2677.0
2021-07-12 14:55:00,343.12,343.33,343.05,343.06,2000.0,343.12,343.33,343.05,343.06,2000.0
2021-07-12 15:00:00,343.29,343.32,343.2,343.25,1416.0,343.29,343.32,343.2,343.25,1416.0
2021-07-12 15:05:00,343.19,343.37,342.73,342.73,2525.0,343.19,343.37,342.73,342.73,2525.0
2021-07-12 15:10:00,342.75,342.96,342.72,342.84,2500.0,342.75,342.96,342.72,342.84,2500.0
2021-07-12 15:15:00,342.82,343.0,342.75,342.75,1700.0,342.82,343.0,342.75,342.75,1700.0
2021-07-12 15:20:00,343.0,343.24,342.94,343.0,1600.0,343.0,343.24,342.94,343.0,1600.0
2021-07-12 15:25:00,343.12,343.31,343.12,343.31,2200.0,343.12,343.31,343.12,343.31,2200.0
2021-07-12 15:30:00,343.31,343.33,343.08,343.11,4440.0,343.31,343.33,343.08,343.11,4440.0
2021-07-12 15:35:00,343.19,343.57,343.13,343.22,5514.0,343.19,343.57,343.13,343.22,5514.0
2021-07-12 15:40:00,343.24,343.29,342.73,342.81,3565.0,343.24,343.29,342.73,342.81,3565.0
2021-07-12 15:45:00,342.9,343.27,342.9,343.08,5274.0,342.9,343.27,342.9,343.08,5274.0
2021-07-12 15:50:00,343.17,343.49,342.89,343.03,13400.0,343.17,343.49,342.89,343.03,13400.0
2021-07-12 15:55:00,342.9,343.03,342.33,343.03,21525.0,342.9,343.03,342.33,343.03,21525.0
2021-07-13 09:30:00,342.07,342.99,340.2,340.2,4497.0,342.07,342.99,340.2,340.2,4497.0
2021-07-13 09:35:00,339.25,341.0,338.98,341.0,2800.0,339.25,341.0,338.98,341.0,2800.0
2021-07-13 09:40:00,341.04,341.89,341.03,341.56,2008.0,341.04,341.89,341.03,341.56,2008.0
2021-07-13 09:45:00,341.35,341.35,339.94,339.95,2427.0,341.35,341.35,339.94,339.95,2427.0
2021-07-13 09:50:00,339.67,340.45,338.9,340.02,2395.0,339.67,340.45,338.9,340.02,2395.0
2021-07-13 09:55:00,340.14,340.89,339.42,339.42,4400.0,340.14,340.89,339.42,339.42,4400.0
2021-07-13 10:00:00,339.4,339.48,338.43,338.82,6285.0,339.4,339.48,338.43,338.82,6285.0
2021-07-13 10:05:00,338.92,338.92,338.24,338.7,3253.0,338.92,338.92,338.24,338.7,3253.0
2021-07-13 10:10:00,338.25,340.57,338.25,340.57,10082.0,338.25,340.57,338.25,340.57,10082.0
2021-07-13 10:15:00,340.57,340.98,340.53,340.74,4929.0,340.57,340.98,340.53,340.74,4929.0
2021-07-13 10:20:00,340.61,340.61,339.87,340.35,2475.0,340.61,340.61,339.87,340.35,2475.0
2021-07-13 10:25:00,340.3,340.32,339.73,340.32,1800.0,340.3,340.32,339.73,340.32,1800.0
2021-07-13 10:30:00,340.43,340.87,340.24,340.87,1300.0,340.43,340.87,340.24,340.87,1300.0
2021-07-13 10:35:00,340.74,340.74,340.12,340.7,1600.0,340.74,340.74,340.12,340.7,1600.0
2021-07-13 10:40:00,340.41,340.55,339.87,340.47,1701.0,340.41,340.55,339.87,340.47,1701.0
2021-07-13 10:45:00,340.35,340.35,339.94,339.94,700.0,340.35,340.35,339.94,339.94,700.0
2021-07-13 10:50:00,340.05,340.17,339.95,339.95,800.0,340.05,340.17,339.95,339.95,800.0
2021-07-13 10:55:00,339.81,340.07,339.18,339.55,3100.0,339.81,340.07,339.18,339.55,3100.0
2021-07-13 11:00:00,339.42,339.42,339.23,339.35,978.0,339.42,339.42,339.23,339.35,978.0
2021-07-13 11:05:00,339.43,339.78,339.24,339.24,2100.0,339.43,339.78,339.24,339.24,2100.0
2021-07-13 11:10:00,339.25,339.26,338.79,338.79,1400.0,339.25,339.26,338.79,338.79,1400.0
2021-07-13 11:15:00,338.75,338.75,338.46,338.68,1004.0,338.75,338.75,338.46,338.68,1004.0
2021-07-13 11:20:00,338.68,339.22,338.67,339.22,700.0,338.68,339.22,338.67,339.22,700.0
2021-07-13 11:25:00,339.36,339.5,338.58,339.24,8499.0,339.36,339.5,338.58,339.24,8499.0
2021-07-13 11:30:00,339.3,339.86,339.04,339.86,2300.0,339.3,339.86,339.04,339.86,2300.0
2021-07-13 11:35:00,339.78,339.93,339.49,339.71,1700.0,339.78,339.93,339.49,339.71,1700.0
2021-07-13 11:40:00,339.75,339.99,339.61,339.88,600.0,339.75,339.99,339.61,339.88,600.0
2021-07-13 11:45:00,340.42,341.03,340.42,341.02,2562.0,340.42,341.03,340.42,341.02,2562.0
2021-07-13 11:50:00,340.92,340.92,340.8,340.8,900.0,340.92,340.92,340.8,340.8,900.0
2021-07-13 11:55:00,340.8,341.02,340.73,340.89,1401.0,340.8,341.02,340.73,340.89,1401.0
2021-07-13 12:00:00,340.97,341.01,340.67,340.72,1000.0,340.97,341.01,340.67,340.72,1000.0
2021-07-13 12:05:00,340.9,341.2,340.83,341.14,950.0,340.9,341.2,340.83,341.14,950.0
2021-07-13 12:10:00,340.92,341.18,340.92,341.1,1000.0,340.92,341.18,340.92,341.1,1000.0
2021-07-13 12:15:00,340.95,340.95,340.9,340.95,600.0,340.95,340.95,340.9,340.95,600.0
2021-07-13 12:20:00,340.71,340.76,340.21,340.21,400.0,340.71,340.76,340.21,340.21,400.0
2021-07-13 12:25:00,340.13,340.14,340.13,340.13,100.0,340.13,340.14,340.13,340.13,100.0
2021-07-13 12:30:00,340.08,340.08,339.73,339.99,1200.0,340.08,340.08,339.73,339.99,1200.0
2021-07-13 12:35:00,339.92,340.06,339.92,340.04,800.0,339.92,340.06,339.92,340.04,800.0
2021-07-13 12:40:00,340.03,340.03,339.91,339.99,700.0,340.03,340.03,339.91,339.99,700.0
2021-07-13 12:45:00,339.91,340.15,339.78,340.15,1596.0,339.91,340.15,339.78,340.15,1596.0
2021-07-13 12:50:00,339.92,340.18,339.91,340.18,1800.0,339.92,340.18,339.91,340.18,1800.0
2021-07-13 12:55:00,340.0,340.09,339.85,339.99,500.0,340.0,340.09,339.85,339.99,500.0
2021-07-13 13:00:00,339.86,339.96,339.71,339.84,2530.0,339.86,339.96,339.71,339.84,2530.0
2021-07-13 13:05:00,340.07,340.51,339.92,340.51,1708.0,340.07,340.51,339.92,340.51,1708.0
2021-07-13 13:10:00,340.13,340.3,340.02,340.3,700.0,340.13,340.3,340.02,340.3,700.0
2021-07-13 13:15:00,340.19,340.19,339.62,339.62,1127.0,340.19,340.19,339.62,339.62,1127.0
2021-07-13 13:20:00,340.04,340.3,340.01,340.11,600.0,340.04,340.3,340.01,340.11,600.0
2021-07-13 13:25:00,339.81,339.97,339.8,339.97,200.0,339.81,339.97,339.8,339.97,200.0
2021-07-13 13:30:00,339.9,340.13,339.73,340.13,1800.0,339.9,340.13,339.73,340.13,1800.0
2021-07-13 13:35:00,339.95,340.23,339.78,340.23,1100.0,339.95,340.23,339.78,340.23,1100.0
2021-07-13 13:40:00,340.39,340.39,340.03,340.27,700.0,340.39,340.39,340.03,340.27,700.0
2021-07-13 13:45:00,340.57,340.71,340.43,340.71,826.0,340.57,340.71,340.43,340.71,826.0
2021-07-13 13:50:00,340.78,340.93,340.48,340.93,2000.0,340.78,340.93,340.48,340.93,2000.0
2021-07-13 13:55:00,341.0,341.31,341.0,341.17,900.0,341.0,341.31,341.0,341.17,900.0
2021-07-13 14:00:00,341.09,341.09,340.2,340.28,1808.0,341.09,341.09,340.2,340.28,1808.0
2021-07-13 14:05:00,340.33,340.46,340.04,340.46,1415.0,340.33,340.46,340.04,340.46,1415.0
2021-07-13 14:10:00,340.25,340.47,340.1,340.13,925.0,340.25,340.47,340.1,340.13,925.0
2021-07-13 14:15:00,340.71,341.11,340.71,341.11,400.0,340.71,341.11,340.71,341.11,400.0
2021-07-13 14:20:00,340.98,341.12,340.96,341.12,800.0,340.98,341.12,340.96,341.12,800.0
2021-07-13 14:25:00,340.81,341.05,340.81,340.9,700.0,340.81,341.05,340.81,340.9,700.0
2021-07-13 14:30:00,340.94,341.47,340.8,341.47,1670.0,340.94,341.47,340.8,341.47,1670.0
2021-07-13 14:35:00,341.46,341.46,340.82,340.82,1100.0,341.46,341.46,340.82,340.82,1100.0
2021-07-13 14:40:00,340.31,340.48,340.02,340.1,900.0,340.31,340.48,340.02,340.1,900.0
2021-07-13 14:45:00,340.03,340.03,339.84,339.84,300.0,340.03,340.03,339.84,339.84,300.0
2021-07-13 14:50:00,340.4,340.4,339.98,340.09,1000.0,340.4,340.4,339.98,340.09,1000.0
2021-07-13 14:55:00,340.14,340.39,340.14,340.29,800.0,340.14,340.39,340.14,340.29,800.0
2021-07-13 15:00:00,340.37,340.57,340.36,340.4,1136.0,340.37,340.57,340.36,340.4,1136.0
2021-07-13 15:05:00,340.4,340.45,340.2,340.2,1600.0,340.4,340.45,340.2,340.2,1600.0
2021-07-13 15:10:00,340.2,340.2,339.82,339.95,850.0,340.2,340.2,339.82,339.95,850.0
2021-07-13 15:15:00,340.14,340.14,339.88,340.0,1018.0,340.14,340.14,339.88,340.0,1018.0
2021-07-13 15:20:00,339.9,340.1,339.7,339.73,1406.0,339.9,340.1,339.7,339.73,1406.0
2021-07-13 15:25:00,339.67,339.67,339.31,339.35,1816.0,339.67,339.67,339.31,339.35,1816.0
2021-07-13 15:30:00,339.43,339.53,338.84,339.29,3468.0,339.43,339.53,338.84,339.29,3468.0
2021-07-13 15:35:00,339.75,339.9,339.52,339.9,2300.0,339.75,339.9,339.52,339.9,2300.0
2021-07-13 15:40:00,339.86,340.42,339.7,340.42,6389.0,339.86,340.42,339.7,340.42,6389.0
2021-07-13 15:45:00,340.3,340.42,339.83,339.96,3200.0,340.3,340.42,339.83,339.96,3200.0
2021-07-13 15:50:00,339.83,339.86,339.25,339.36,4521.0,339.83,339.86,339.25,339.36,4521.0
2021-07-13 15:55:00,339.6,339.64,338.89,339.4,10820.0,339.6,339.64,338.89,339.4,10820.0
2021-07-14 09:30:00,343.95,346.38,343.15,345.38,18965.0,343.95,346.38,343.15,345.38,18965.0
2021-07-14 09:35:00,345.38,347.84,345.38,347.55,4161.0,345.38,347.84,345.38,347.55,4161.0
2021-07-14 09:40:00,347.44,348.09,346.53,346.79,4400.0,347.44,348.09,346.53,346.79,4400.0
2021-07-14 09:45:00,347.0,347.04,346.06,346.06,5225.0,347.0,347.04,346.06,346.06,5225.0
2021-07-14 09:50:00,346.38,347.5,345.7,347.17,11652.0,346.38,347.5,345.7,347.17,11652.0
2021-07-14 09:55:00,347.35,348.5,347.35,347.38,8700.0,347.35,348.5,347.35,347.38,8700.0
2021-07-14 10:00:00,347.23,347.83,346.88,346.98,10694.0,347.23,347.83,346.88,346.98,10694.0
2021-07-14 10:05:00,347.15,347.95,346.93,347.89,15321.0,347.15,347.95,346.93,347.89,15321.0
2021-07-14 10:10:00,347.61,348.99,347.61,348.73,7315.0,347.61,348.99,347.61,348.73,7315.0
2021-07-14 10:15:00,348.87,349.7,348.73,349.21,10745.0,348.87,349.7,348.73,349.21,10745.0
2021-07-14 10:20:00,349.06,349.11,347.67,347.82,17378.0,349.06,349.11,347.67,347.82,17378.0
2021-07-14 10:25:00,347.68,347.68,346.53,346.53,3588.0,347.68,347.68,346.53,346.53,3588.0
2021-07-14 10:30:00,346.63,346.72,346.14,346.14,2886.0,346.63,346.72,346.14,346.14,2886.0
2021-07-14 10:35:00,346.11,346.11,344.66,344.66,3150.0,346.11,346.11,344.66,344.66,3150.0
2021-07-14 10:40:00,345.27,345.76,345.16,345.74,3941.0,345.27,345.76,345.16,345.74,3941.0
2021-07-14 10:45:00,345.51,346.0,345.31,346.0,1400.0,345.51,346.0,345.31,346.0,1400.0
2021-07-14 10:50:00,346.24,346.3,345.95,345.95,600.0,346.24,346.3,345.95,345.95,600.0
2021-07-14 10:55:00,345.59,346.5,345.44,345.86,1500.0,345.59,346.5,345.44,345.86,1500.0
2021-07-14 11:00:00,345.16,345.46,344.84,344.99,1300.0,345.16,345.46,344.84,344.99,1300.0
2021-07-14 11:05:00,345.05,345.05,344.42,344.42,794.0,345.05,345.05,344.42,344.42,794.0
2021-07-14 11:10:00,344.58,345.19,344.5,344.95,3415.0,344.58,345.19,344.5,344.95,3415.0
2021-07-14 11:15:00,345.15,346.01,345.15,345.81,3700.0,345.15,346.01,345.15,345.81,3700.0
2021-07-14 11:20:00,345.47,345.47,344.7,344.71,616.0,345.47,345.47,344.7,344.71,616.0
2021-07-14 11:25:00,344.43,344.43,343.71,343.86,5036.0,344.43,344.43,343.71,343.86,5036.0
2021-07-14 11:30:00,343.71,344.36,343.71,343.78,1406.0,343.71,344.36,343.71,343.78,1406.0
2021-07-14 11:35:00,344.0,344.14,343.49,343.49,1100.0,344.0,344.14,343.49,343.49,1100.0
2021-07-14 11:40:00,343.3,343.31,342.93,343.09,1297.0,343.3,343.31,342.93,343.09,1297.0
2021-07-14 11:45:00,342.97,342.97,341.82,341.86,5464.0,342.97,342.97,341.82,341.86,5464.0
2021-07-14 11:50:00,341.86,342.31,341.4,341.84,2500.0,341.86,342.31,341.4,341.84,2500.0
2021-07-14 11:55:00,341.94,341.95,341.51,341.54,543.0,341.94,341.95,341.51,341.54,543.0
2021-07-14 12:00:00,341.76,342.8,341.76,342.26,8400.0,341.76,342.8,341.76,342.26,8400.0
2021-07-14 12:05:00,342.4,342.61,342.26,342.31,2289.0,342.4,342.61,342.26,342.31,2289.0
2021-07-14 12:10:00,342.21,343.59,342.05,343.59,10146.0,342.21,343.59,342.05,343.59,10146.0
2021-07-14 12:15:00,343.67,345.17,343.54,344.8,14526.0,343.67,345.17,343.54,344.8,14526.0
2021-07-14 12:20:00,344.56,344.66,343.93,343.94,2079.0,344.56,344.66,343.93,343.94,2079.0
2021-07-14 12:25:00,344.21,344.45,344.04,344.37,1029.0,344.21,344.45,344.04,344.37,1029.0
2021-07-14 12:30:00,344.31,344.73,344.07,344.73,2445.0,344.31,344.73,344.07,344.73,2445.0
2021-07-14 12:35:00,344.89,345.16,344.87,345.16,947.0,344.89,345.16,344.87,345.16,947.0
2021-07-14 12:40:00,345.08,345.26,345.08,345.15,1200.0,345.08,345.26,345.08,345.15,1200.0
2021-07-14 12:45:00,344.89,344.89,344.21,344.35,882.0,344.89,344.89,344.21,344.35,882.0
2021-07-14 12:50:00,344.53,344.94,344.53,344.87,1800.0,344.53,344.94,344.53,344.87,1800.0
2021-07-14 12:55:00,344.87,345.01,344.85,345.0,300.0,344.87,345.01,344.85,345.0,300.0
2021-07-14 13:00:00,345.14,345.37,345.14,345.2,1200.0,345.14,345.37,345.14,345.2,1200.0
2021-07-14 13:05:00,345.27,345.27,345.06,345.06,973.0,345.27,345.27,345.06,345.06,973.0
2021-07-14 13:10:00,344.68,344.77,344.01,344.4,1877.0,344.68,344.77,344.01,344.4,1877.0
2021-07-14 13:15:00,344.26,344.26,343.61,343.84,1700.0,344.26,344.26,343.61,343.84,1700.0
2021-07-14 13:20:00,343.46,343.82,343.45,343.82,900.0,343.46,343.82,343.45,343.82,900.0
2021-07-14 13:25:00,343.63,343.81,343.52,343.74,1318.0,343.63,343.81,343.52,343.74,1318.0
2021-07-14 13:30:00,343.63,343.78,343.63,343.64,500.0,343.63,343.78,343.63,343.64,500.0
2021-07-14 13:35:00,343.79,344.37,343.78,343.99,3902.0,343.79,344.37,343.78,343.99,3902.0
2021-07-14 13:40:00,343.98,344.0,343.49,343.5,863.0,343.98,344.0,343.49,343.5,863.0
2021-07-14 13:45:00,343.53,343.72,343.53,343.68,900.0,343.53,343.72,343.53,343.68,900.0
2021-07-14 13:50:00,343.52,343.59,343.3,343.59,500.0,343.52,343.59,343.3,343.59,500.0
2021-07-14 13:55:00,343.84,343.84,343.66,343.71,300.0,343.84,343.84,343.66,343.71,300.0
2021-07-14 14:00:00,343.68,343.75,343.39,343.39,978.0,343.68,343.75,343.39,343.39,978.0
2021-07-14 14:05:00,343.2,343.35,343.2,343.35,300.0,343.2,343.35,343.2,343.35,300.0
2021-07-14 14:10:00,343.22,343.44,343.22,343.44,331.0,343.22,343.44,343.22,343.44,331.0
2021-07-14 14:15:00,343.49,343.58,343.14,343.17,1735.0,343.49,343.58,343.14,343.17,1735.0
2021-07-14 14:20:00,343.16,343.37,343.16,343.21,400.0,343.16,343.37,343.16,343.21,400.0
2021-07-14 14:25:00,343.06,343.07,342.86,343.01,944.0,343.06,343.07,342.86,343.01,944.0
2021-07-14 14:30:00,343.16,343.16,342.98,342.99,300.0,343.16,343.16,342.98,342.99,300.0
2021-07-14 14:35:00,343.15,343.65,343.11,343.48,1313.0,343.15,343.65,343.11,343.48,1313.0
2021-07-14 14:40:00,343.63,343.72,343.27,343.68,1200.0,343.63,343.72,343.27,343.68,1200.0
2021-07-14 14:45:00,343.75,344.02,343.68,343.94,1000.0,343.75,344.02,343.68,343.94,1000.0
2021-07-14 14:50:00,344.02,344.02,343.4,343.66,1500.0,344.02,344.02,343.4,343.66,1500.0
2021-07-14 14:55:00,343.66,343.81,343.52,343.52,1685.0,343.66,343.81,343.52,343.52,1685.0
2021-07-14 15:00:00,343.54,343.85,343.44,343.85,2200.0,343.54,343.85,343.44,343.85,2200.0
2021-07-14 15:05:00,343.95,343.97,343.5,343.59,3100.0,343.95,343.97,343.5,343.59,3100.0
2021-07-14 15:10:00,343.59,343.59,343.25,343.49,1400.0,343.59,343.59,343.25,343.49,1400.0
2021-07-14 15:15:00,343.09,343.64,343.01,343.47,1800.0,343.09,343.64,343.01,343.47,1800.0
2021-07-14 15:20:00,343.19,343.3,342.89,343.2,3364.0,343.19,343.3,342.89,343.2,3364.0
2021-07-14 15:25:00,342.89,342.89,342.66,342.66,1500.0,342.89,342.89,342.66,342.66,1500.0
2021-07-14 15:30:00,342.74,342.93,342.56,342.93,3000.0,342.74,342.93,342.56,342.93,3000.0
2021-07-14 15:35:00,343.07,343.07,342.46,342.59,1600.0,343.07,343.07,342.46,342.59,1600.0
2021-07-14 15:40:00,342.44,342.62,342.41,342.54,800.0,342.44,342.62,342.41,342.54,800.0
2021-07-14 15:45:00,342.41,342.81,342.36,342.47,6206.0,342.41,342.81,342.36,342.47,6206.0
2021-07-14 15:50:00,342.8,342.8,341.78,341.96,5986.0,342.8,342.8,341.78,341.96,5986.0
2021-07-14 15:55:00,341.82,342.4,341.8,342.32,15910.0,341.82,342.4,341.8,342.32,15910.0
2021-07-15 09:30:00,340.28,342.0,339.02,340.06,8933.0,340.28,342.0,339.02,340.06,8933.0
2021-07-15 09:35:00,340.13,340.26,339.0,339.4,8334.0,340.13,340.26,339.0,339.4,8334.0
2021-07-15 09:40:00,339.2,339.46,337.62,337.62,2580.0,339.2,339.46,337.62,337.62,2580.0
2021-07-15 09:45:00,338.03,339.0,338.03,339.0,1250.0,338.03,339.0,338.03,339.0,1250.0
2021-07-15 09:50:00,339.63,339.63,338.69,338.69,1150.0,339.63,339.63,338.69,338.69,1150.0
2021-07-15 09:55:00,338.93,340.3,338.7,340.13,11310.0,338.93,340.3,338.7,340.13,11310.0
2021-07-15 10:00:00,340.13,341.93,340.13,341.23,10124.0,340.13,341.93,340.13,341.23,10124.0
2021-07-15 10:05:00,341.05,341.05,340.26,340.79,7042.0,341.05,341.05,340.26,340.79,7042.0
2021-07-15 10:10:00,341.04,341.88,341.04,341.88,1200.0,341.04,341.88,341.04,341.88,1200.0
2021-07-15 10:15:00,341.86,342.06,341.62,341.71,1603.0,341.86,342.06,341.62,341.71,1603.0
2021-07-15 10:20:00,341.63,341.92,340.9,341.48,4109.0,341.63,341.92,340.9,341.48,4109.0
2021-07-15 10:25:00,341.15,341.5,341.15,341.39,5800.0,341.15,341.5,341.15,341.39,5800.0
2021-07-15 10:30:00,341.32,341.59,341.17,341.48,6069.0,341.32,341.59,341.17,341.48,6069.0
2021-07-15 10:35:00,341.52,342.03,341.52,341.74,3864.0,341.52,342.03,341.52,341.74,3864.0
2021-07-15 10:40:00,342.32,342.78,341.88,341.88,1971.0,342.32,342.78,341.88,341.88,1971.0
2021-07-15 10:45:00,341.6,342.38,341.46,342.38,3244.0,341.6,342.38,341.46,342.38,3244.0
2021-07-15 10:50:00,342.21,342.7,341.85,342.69,3031.0,342.21,342.7,341.85,342.69,3031.0
2021-07-15 10:55:00,342.7,342.7,342.07,342.4,1200.0,342.7,342.7,342.07,342.4,1200.0
2021-07-15 11:00:00,342.43,342.52,341.99,341.99,1500.0,342.43,342.52,341.99,341.99,1500.0
2021-07-15 11:05:00,341.93,342.49,341.71,341.71,4800.0,341.93,342.49,341.71,341.71,4800.0
2021-07-15 11:10:00,341.81,342.32,341.37,342.32,3777.0,341.81,342.32,341.37,342.32,3777.0
2021-07-15 11:15:00,342.14,342.45,342.14,342.45,1094.0,342.14,342.45,342.14,342.45,1094.0
2021-07-15 11:20:00,342.69,342.71,342.44,342.44,1320.0,342.69,342.71,342.44,342.44,1320.0
2021-07-15 11:25:00,342.59,342.85,342.59,342.74,1100.0,342.59,342.85,342.59,342.74,1100.0
2021-07-15 11:30:00,342.65,342.86,342.51,342.84,1101.0,342.65,342.86,342.51,342.84,1101.0
2021-07-15 11:35:00,343.27,343.79,343.27,343.72,1960.0,343.27,343.79,343.27,343.72,1960.0
2021-07-15 11:40:00,343.76,343.97,343.46,343.72,1964.0,343.76,343.97,343.46,343.72,1964.0
2021-07-15 11:45:00,343.83,344.0,343.59,343.59,700.0,343.83,344.0,343.59,343.59,700.0
2021-07-15 11:50:00,343.6,344.52,343.59,344.52,4338.0,343.6,344.52,343.59,344.52,4338.0
2021-07-15 11:55:00,344.4,344.83,344.26,344.31,12678.0,344.4,344.83,344.26,344.31,12678.0
2021-07-15 12:00:00,344.07,344.07,343.26,343.84,9094.0,344.07,344.07,343.26,343.84,9094.0
2021-07-15 12:05:00,343.78,344.14,343.18,343.4,10483.0,343.78,344.14,343.18,343.4,10483.0
2021-07-15 12:10:00,343.3,344.6,343.3,344.6,2378.0,343.3,344.6,343.3,344.6,2378.0
2021-07-15 12:15:00,343.69,343.69,343.27,343.37,700.0,343.69,343.69,343.27,343.37,700.0
2021-07-15 12:20:00,343.37,343.43,342.94,343.36,700.0,343.37,343.43,342.94,343.36,700.0
2021-07-15 12:25:00,343.46,343.67,342.96,342.97,1100.0,343.46,343.67,342.96,342.97,1100.0
2021-07-15 12:30:00,342.61,342.67,342.46,342.67,912.0,342.61,342.67,342.46,342.67,912.0
2021-07-15 12:35:00,342.33,342.33,341.74,341.74,500.0,342.33,342.33,341.74,341.74,500.0
2021-07-15 12:40:00,341.85,342.3,341.85,342.3,400.0,341.85,342.3,341.85,342.3,400.0
2021-07-15 12:45:00,341.99,342.4,341.99,342.08,1389.0,341.99,342.4,341.99,342.08,1389.0
2021-07-15 12:50:00,342.15,342.19,341.9,341.9,729.0,342.15,342.19,341.9,341.9,729.0
2021-07-15 12:55:00,341.67,341.81,341.66,341.7,300.0,341.67,341.81,341.66,341.7,300.0
2021-07-15 13:00:00,341.56,341.56,341.0,341.0,600.0,341.56,341.56,341.0,341.0,600.0
2021-07-15 13:05:00,341.05,341.29,341.02,341.02,1700.0,341.05,341.29,341.02,341.02,1700.0
2021-07-15 13:10:00,341.16,341.16,340.67,340.67,1033.0,341.16,341.16,340.67,340.67,1033.0
2021-07-15 13:15:00,340.51,340.88,340.49,340.49,1300.0,340.51,340.88,340.49,340.49,1300.0
2021-07-15 13:20:00,340.63,341.0,340.29,340.29,500.0,340.63,341.0,340.29,340.29,500.0
2021-07-15 13:25:00,340.16,340.16,339.75,339.75,500.0,340.16,340.16,339.75,339.75,500.0
2021-07-15 13:30:00,339.58,339.58,339.05,339.32,2050.0,339.58,339.58,339.05,339.32,2050.0
2021-07-15 13:35:00,339.42,339.59,338.7,338.7,1500.0,339.42,339.59,338.7,338.7,1500.0
2021-07-15 13:40:00,338.89,339.3,338.69,338.69,1477.0,338.89,339.3,338.69,338.69,1477.0
2021-07-15 13:45:00,338.75,338.99,338.57,338.76,4249.0,338.75,338.99,338.57,338.76,4249.0
2021-07-15 13:50:00,338.45,338.85,338.4,338.49,1800.0,338.45,338.85,338.4,338.49,1800.0
2021-07-15 13:55:00,338.31,338.9,338.12,338.9,2737.0,338.31,338.9,338.12,338.9,2737.0
2021-07-15 14:00:00,339.1,339.28,338.63,338.63,1400.0,339.1,339.28,338.63,338.63,1400.0
2021-07-15 14:05:00,338.88,339.14,338.76,339.14,1156.0,338.88,339.14,338.76,339.14,1156.0
2021-07-15 14:10:00,339.07,339.77,339.07,339.67,1076.0,339.07,339.77,339.07,339.67,1076.0
2021-07-15 14:15:00,339.66,340.07,339.66,340.06,1500.0,339.66,340.07,339.66,340.06,1500.0
2021-07-15 14:20:00,339.88,339.9,339.84,339.9,600.0,339.88,339.9,339.84,339.9,600.0
2021-07-15 14:25:00,340.09,340.5,340.03,340.5,958.0,340.09,340.5,340.03,340.5,958.0
2021-07-15 14:30:00,340.47,340.56,340.29,340.33,1000.0,340.47,340.56,340.29,340.33,1000.0
2021-07-15 14:35:00,340.36,340.36,340.08,340.13,600.0,340.36,340.36,340.08,340.13,600.0
2021-07-15 14:40:00,340.08,340.08,339.82,339.82,500.0,340.08,340.08,339.82,339.82,500.0
2021-07-15 14:45:00,340.04,340.5,339.99,340.5,817.0,340.04,340.5,339.99,340.5,817.0
2021-07-15 14:50:00,340.27,340.27,340.03,340.03,400.0,340.27,340.27,340.03,340.03,400.0
2021-07-15 14:55:00,340.09,340.37,340.08,340.16,700.0,340.09,340.37,340.08,340.16,700.0
2021-07-15 15:00:00,340.42,340.84,340.42,340.62,1325.0,340.42,340.84,340.42,340.62,1325.0
2021-07-15 15:05:00,340.58,340.58,340.21,340.48,1200.0,340.58,340.58,340.21,340.48,1200.0
2021-07-15 15:10:00,340.37,340.4,340.21,340.27,600.0,340.37,340.4,340.21,340.27,600.0
2021-07-15 15:15:00,340.22,340.64,340.11,340.64,1937.0,340.22,340.64,340.11,340.64,1937.0
2021-07-15 15:20:00,340.81,341.04,340.63,340.94,2379.0,340.81,341.04,340.63,340.94,2379.0
2021-07-15 15:25:00,341.24,341.28,340.95,341.21,1800.0,341.24,341.28,340.95,341.21,1800.0
2021-07-15 15:30:00,341.16,341.39,340.61,340.7,5000.0,341.16,341.39,340.61,340.7,5000.0
2021-07-15 15:35:00,340.66,340.88,340.56,340.57,4198.0,340.66,340.88,340.56,340.57,4198.0
2021-07-15 15:40:00,340.63,340.66,340.39,340.57,2620.0,340.63,340.66,340.39,340.57,2620.0
2021-07-15 15:45:00,340.54,340.75,340.54,340.7,3600.0,340.54,340.75,340.54,340.7,3600.0
2021-07-15 15:50:00,340.6,340.95,340.57,340.8,7426.0,340.6,340.95,340.57,340.8,7426.0
2021-07-15 15:55:00,340.64,341.14,340.49,340.85,11402.0,340.64,341.14,340.49,340.85,11402.0
2021-07-16 09:30:00,342.49,343.42,342.49,343.0,8736.0,342.49,343.42,342.49,343.0,8736.0
2021-07-16 09:35:00,342.28,342.79,342.08,342.79,1200.0,342.28,342.79,342.08,342.79,1200.0
2021-07-16 09:40:00,342.66,343.74,342.38,343.54,1600.0,342.66,343.74,342.38,343.54,1600.0
2021-07-16 09:45:00,343.52,343.52,343.18,343.5,1200.0,343.52,343.52,343.18,343.5,1200.0
2021-07-16 09:50:00,343.08,343.08,342.52,342.55,907.0,343.08,343.08,342.52,342.55,907.0
2021-07-16 09:55:00,342.55,343.15,342.55,342.77,1200.0,342.55,343.15,342.55,342.77,1200.0
2021-07-16 10:00:00,343.06,343.06,342.19,342.38,2700.0,343.06,343.06,342.19,342.38,2700.0
2021-07-16 10:05:00,342.17,342.17,341.49,341.95,3958.0,342.17,342.17,341.49,341.95,3958.0
2021-07-16 10:10:00,342.18,342.2,340.87,340.98,2203.0,342.18,342.2,340.87,340.98,2203.0
2021-07-16 10:15:00,340.36,340.78,340.36,340.67,900.0,340.36,340.78,340.36,340.67,900.0
2021-07-16 10:20:00,340.52,340.52,340.25,340.25,362.0,340.52,340.52,340.25,340.25,362.0
2021-07-16 10:25:00,340.07,340.07,339.31,339.31,3511.0,340.07,340.07,339.31,339.31,3511.0
2021-07-16 10:30:00,339.2,340.3,339.2,340.3,1725.0,339.2,340.3,339.2,340.3,1725.0
2021-07-16 10:35:00,340.23,340.34,339.84,340.31,1300.0,340.23,340.34,339.84,340.31,1300.0
2021-07-16 10:40:00,340.22,340.22,339.37,339.5,2300.0,340.22,340.22,339.37,339.5,2300.0
2021-07-16 10:45:00,339.46,339.46,339.45,339.45,518.0,339.46,339.46,339.45,339.45,518.0
2021-07-16 10:50:00,339.66,340.31,339.66,340.31,809.0,339.66,340.31,339.66,340.31,809.0
2021-07-16 10:55:00,340.29,340.29,339.69,339.69,2800.0,340.29,340.29,339.69,339.69,2800.0
2021-07-16 11:00:00,339.73,340.1,339.7,339.79,1973.0,339.73,340.1,339.7,339.79,1973.0
2021-07-16 11:05:00,339.73,340.13,339.72,340.06,1200.0,339.73,340.13,339.72,340.06,1200.0
2021-07-16 11:10:00,339.84,339.84,339.56,339.56,1100.0,339.84,339.84,339.56,339.56,1100.0
2021-07-16 11:15:00,339.38,339.38,339.16,339.16,700.0,339.38,339.38,339.16,339.16,700.0
2021-07-16 11:20:00,339.0,339.25,338.74,338.74,500.0,339.0,339.25,338.74,338.74,500.0
2021-07-16 11:25:00,338.66,338.66,338.26,338.28,1700.0,338.66,338.66,338.26,338.28,1700.0
2021-07-16 11:30:00,338.73,338.81,338.73,338.8,619.0,338.73,338.81,338.73,338.8,619.0
2021-07-16 11:35:00,339.09,339.19,339.02,339.07,610.0,339.09,339.19,339.02,339.07,610.0
2021-07-16 11:40:00,339.28,339.53,338.92,338.92,1100.0,339.28,339.53,338.92,338.92,1100.0
2021-07-16 11:45:00,338.8,338.8,338.8,338.8,391.0,338.8,338.8,338.8,338.8,391.0
2021-07-16 11:50:00,338.86,338.86,338.67,338.67,524.0,338.86,338.86,338.67,338.67,524.0
2021-07-16 11:55:00,339.13,339.13,338.52,338.65,5300.0,339.13,339.13,338.52,338.65,5300.0
2021-07-16 12:00:00,338.51,338.51,338.37,338.46,700.0,338.51,338.51,338.37,338.46,700.0
2021-07-16 12:05:00,338.22,338.25,338.15,338.17,800.0,338.22,338.25,338.15,338.17,800.0
2021-07-16 12:10:00,338.18,338.27,338.18,338.26,600.0,338.18,338.27,338.18,338.26,600.0
2021-07-16 12:15:00,338.19,338.19,338.0,338.16,900.0,338.19,338.19,338.0,338.16,900.0
2021-07-16 12:20:00,338.03,338.2,337.66,337.68,3300.0,338.03,338.2,337.66,337.68,3300.0
2021-07-16 12:25:00,337.5,337.5,337.26,337.42,1200.0,337.5,337.5,337.26,337.42,1200.0
2021-07-16 12:30:00,337.42,337.95,337.31,337.33,7800.0,337.42,337.95,337.31,337.33,7800.0
2021-07-16 12:35:00,337.42,337.42,337.15,337.19,1988.0,337.42,337.42,337.15,337.19,1988.0
2021-07-16 12:40:00,337.2,337.2,336.1,336.12,9418.0,337.2,337.2,336.1,336.12,9418.0
2021-07-16 12:45:00,335.95,336.6,335.48,336.43,16472.0,335.95,336.6,335.48,336.43,16472.0
2021-07-16 12:50:00,336.37,337.45,336.37,337.45,4834.0,336.37,337.45,336.37,337.45,4834.0
2021-07-16 12:55:00,337.59,338.89,337.59,338.88,4104.0,337.59,338.89,337.59,338.88,4104.0
2021-07-16 13:00:00,338.77,339.01,337.15,337.16,9440.0,338.77,339.01,337.15,337.16,9440.0
2021-07-16 13:05:00,336.97,337.12,336.55,336.55,2890.0,336.97,337.12,336.55,336.55,2890.0
2021-07-16 13:10:00,336.49,337.03,336.49,337.03,2021.0,336.49,337.03,336.49,337.03,2021.0
2021-07-16 13:15:00,337.19,337.19,336.7,336.7,1719.0,337.19,337.19,336.7,336.7,1719.0
2021-07-16 13:20:00,336.68,336.68,335.56,335.56,4849.0,336.68,336.68,335.56,335.56,4849.0
2021-07-16 13:25:00,335.54,335.54,334.5,334.5,3495.0,335.54,335.54,334.5,334.5,3495.0
2021-07-16 13:30:00,334.62,335.65,334.62,335.3,2000.0,334.62,335.65,334.62,335.3,2000.0
2021-07-16 13:35:00,335.36,335.5,335.08,335.09,2000.0,335.36,335.5,335.08,335.09,2000.0
2021-07-16 13:40:00,334.89,335.41,334.46,334.46,5367.0,334.89,335.41,334.46,334.46,5367.0
2021-07-16 13:45:00,334.35,334.43,333.89,334.12,4294.0,334.35,334.43,333.89,334.12,4294.0
2021-07-16 13:50:00,334.06,335.02,333.87,334.99,24351.0,334.06,335.02,333.87,334.99,24351.0
2021-07-16 13:55:00,334.73,334.83,333.9,333.91,6947.0,334.73,334.83,333.9,333.91,6947.0
2021-07-16 14:00:00,333.89,334.13,333.24,334.13,7427.0,333.89,334.13,333.24,334.13,7427.0
2021-07-16 14:05:00,334.37,334.37,333.65,333.81,4423.0,334.37,334.37,333.65,333.81,4423.0
2021-07-16 14:10:00,333.81,334.01,333.67,334.0,538.0,333.81,334.01,333.67,334.0,538.0
2021-07-16 14:15:00,333.82,334.23,333.82,334.21,3615.0,333.82,334.23,333.82,334.21,3615.0
2021-07-16 14:20:00,334.22,334.33,334.08,334.08,1200.0,334.22,334.33,334.08,334.08,1200.0
2021-07-16 14:25:00,334.05,334.23,333.92,333.98,4678.0,334.05,334.23,333.92,333.98,4678.0
2021-07-16 14:30:00,334.06,334.44,333.94,333.94,1833.0,334.06,334.44,333.94,333.94,1833.0
2021-07-16 14:35:00,334.13,334.14,333.73,333.73,1900.0,334.13,334.14,333.73,333.73,1900.0
2021-07-16 14:40:00,334.05,334.48,334.05,334.31,920.0,334.05,334.48,334.05,334.31,920.0
2021-07-16 14:45:00,334.13,334.27,334.13,334.14,1409.0,334.13,334.27,334.13,334.14,1409.0
2021-07-16 14:50:00,334.14,334.41,334.1,334.37,976.0,334.14,334.41,334.1,334.37,976.0
2021-07-16 14:55:00,334.38,334.44,334.29,334.32,507.0,334.38,334.44,334.29,334.32,507.0
2021-07-16 15:00:00,334.19,334.19,332.38,332.38,8030.0,334.19,334.19,332.38,332.38,8030.0
2021-07-16 15:05:00,332.55,332.86,332.26,332.86,6783.0,332.55,332.86,332.26,332.86,6783.0
2021-07-16 15:10:00,332.69,333.11,332.38,332.52,2912.0,332.69,333.11,332.38,332.52,2912.0
2021-07-16 15:15:00,332.38,333.4,332.31,333.18,2915.0,332.38,333.4,332.31,333.18,2915.0
2021-07-16 15:20:00,333.13,333.21,332.49,332.62,3857.0,333.13,333.21,332.49,332.62,3857.0
2021-07-16 15:25:00,332.44,332.49,331.39,331.53,16949.0,332.44,332.49,331.39,331.53,16949.0
2021-07-16 15:30:00,331.55,331.59,330.51,331.59,9868.0,331.55,331.59,330.51,331.59,9868.0
2021-07-16 15:35:00,331.76,332.11,331.2,331.96,9762.0,331.76,332.11,331.2,331.96,9762.0
2021-07-16 15:40:00,331.85,332.01,331.18,331.28,8316.0,331.85,332.01,331.18,331.28,8316.0
2021-07-16 15:45:00,331.3,331.83,331.3,331.67,2599.0,331.3,331.83,331.3,331.67,2599.0
2021-07-16 15:50:00,331.99,332.24,331.32,331.88,5594.0,331.99,332.24,331.32,331.88,5594.0
2021-07-16 15:55:00,331.86,332.38,331.67,332.0,22683.0,331.86,332.38,331.67,332.0,22683.0
2021-07-19 09:30:00,326.0,327.41,322.71,324.67,15651.0,326.0,327.41,322.71,324.67,15651.0
2021-07-19 09:35:00,324.56,324.6,322.0,322.77,17444.0,324.56,324.6,322.0,322.77,17444.0
2021-07-19 09:40:00,322.7,323.09,320.67,321.93,9844.0,322.7,323.09,320.67,321.93,9844.0
2021-07-19 09:45:00,322.64,322.95,321.32,321.32,13737.0,322.64,322.95,321.32,321.32,13737.0
2021-07-19 09:50:00,321.7,321.7,320.51,320.51,7866.0,321.7,321.7,320.51,320.51,7866.0
2021-07-19 09:55:00,320.5,321.56,319.65,321.4,14146.0,320.5,321.56,319.65,321.4,14146.0
2021-07-19 10:00:00,321.24,321.6,320.16,320.87,9607.0,321.24,321.6,320.16,320.87,9607.0
2021-07-19 10:05:00,321.15,321.3,320.33,320.62,6848.0,321.15,321.3,320.33,320.62,6848.0
2021-07-19 10:10:00,320.72,320.76,320.01,320.28,5347.0,320.72,320.76,320.01,320.28,5347.0
2021-07-19 10:15:00,320.22,320.28,319.29,319.48,15835.0,320.22,320.28,319.29,319.48,15835.0
2021-07-19 10:20:00,319.59,321.19,319.05,321.01,15844.0,319.59,321.19,319.05,321.01,15844.0
2021-07-19 10:25:00,320.97,321.5,320.74,321.23,3801.0,320.97,321.5,320.74,321.23,3801.0
2021-07-19 10:30:00,321.39,323.15,321.05,322.85,6355.0,321.39,323.15,321.05,322.85,6355.0
2021-07-19 10:35:00,322.84,323.21,322.04,322.66,6805.0,322.84,323.21,322.04,322.66,6805.0
2021-07-19 10:40:00,322.86,323.99,322.73,323.85,3739.0,322.86,323.99,322.73,323.85,3739.0
2021-07-19 10:45:00,324.0,325.01,324.0,324.63,14007.0,324.0,325.01,324.0,324.63,14007.0
2021-07-19 10:50:00,324.3,324.73,323.78,323.84,6799.0,324.3,324.73,323.78,323.84,6799.0
2021-07-19 10:55:00,323.67,323.75,323.33,323.52,2000.0,323.67,323.75,323.33,323.52,2000.0
2021-07-19 11:00:00,323.59,324.3,323.29,324.03,7626.0,323.59,324.3,323.29,324.03,7626.0
2021-07-19 11:05:00,323.7,324.52,323.05,324.36,4647.0,323.7,324.52,323.05,324.36,4647.0
2021-07-19 11:10:00,324.48,324.96,324.24,324.84,3399.0,324.48,324.96,324.24,324.84,3399.0
2021-07-19 11:15:00,324.91,325.17,323.93,324.38,9851.0,324.91,325.17,323.93,324.38,9851.0
2021-07-19 11:20:00,324.45,324.54,323.02,323.42,8755.0,324.45,324.54,323.02,323.42,8755.0
2021-07-19 11:25:00,323.23,323.31,322.68,323.09,3300.0,323.23,323.31,322.68,323.09,3300.0
2021-07-19 11:30:00,323.13,324.53,323.13,324.35,2766.0,323.13,324.53,323.13,324.35,2766.0
2021-07-19 11:35:00,324.56,324.93,324.31,324.93,2700.0,324.56,324.93,324.31,324.93,2700.0
2021-07-19 11:40:00,324.68,325.46,324.25,325.3,4634.0,324.68,325.46,324.25,325.3,4634.0
2021-07-19 11:45:00,325.85,325.87,325.52,325.7,3269.0,325.85,325.87,325.52,325.7,3269.0
2021-07-19 11:50:00,325.7,326.14,325.69,325.88,7758.0,325.7,326.14,325.69,325.88,7758.0
2021-07-19 11:55:00,326.09,327.49,326.04,327.25,900.0,326.09,327.49,326.04,327.25,900.0
2021-07-19 12:00:00,326.99,327.0,325.71,326.18,2809.0,326.99,327.0,325.71,326.18,2809.0
2021-07-19 12:05:00,326.53,326.85,326.16,326.47,955.0,326.53,326.85,326.16,326.47,955.0
2021-07-19 12:10:00,326.41,326.44,325.38,325.44,2155.0,326.41,326.44,325.38,325.44,2155.0
2021-07-19 12:15:00,325.05,325.86,325.04,325.29,2660.0,325.05,325.86,325.04,325.29,2660.0
2021-07-19 12:20:00,325.07,326.2,324.93,325.5,3400.0,325.07,326.2,324.93,325.5,3400.0
2021-07-19 12:25:00,325.52,325.83,324.46,324.47,2200.0,325.52,325.83,324.46,324.47,2200.0
2021-07-19 12:30:00,324.46,324.82,324.13,324.8,2100.0,324.46,324.82,324.13,324.8,2100.0
2021-07-19 12:35:00,324.63,324.72,324.22,324.22,700.0,324.63,324.72,324.22,324.22,700.0
2021-07-19 12:40:00,324.4,324.4,323.62,324.07,2700.0,324.4,324.4,323.62,324.07,2700.0
2021-07-19 12:45:00,324.11,324.19,323.36,323.52,3441.0,324.11,324.19,323.36,323.52,3441.0
2021-07-19 12:50:00,323.52,324.2,323.34,323.98,2650.0,323.52,324.2,323.34,323.98,2650.0
2021-07-19 12:55:00,323.88,324.0,323.42,323.72,4075.0,323.88,324.0,323.42,323.72,4075.0
2021-07-19 13:00:00,323.71,324.48,323.55,324.28,7371.0,323.71,324.48,323.55,324.28,7371.0
2021-07-19 13:05:00,324.46,325.59,323.69,325.59,14225.0,324.46,325.59,323.69,325.59,14225.0
2021-07-19 13:10:00,325.33,325.34,324.6,324.74,2000.0,325.33,325.34,324.6,324.74,2000.0
2021-07-19 13:15:00,324.94,324.95,323.93,323.93,2463.0,324.94,324.95,323.93,323.93,2463.0
2021-07-19 13:20:00,323.78,324.4,323.37,324.35,3500.0,323.78,324.4,323.37,324.35,3500.0
2021-07-19 13:25:00,324.02,324.02,323.35,323.4,900.0,324.02,324.02,323.35,323.4,900.0
2021-07-19 13:30:00,323.33,323.41,322.41,322.76,1800.0,323.33,323.41,322.41,322.76,1800.0
2021-07-19 13:35:00,322.77,323.51,322.76,323.35,2304.0,322.77,323.51,322.76,323.35,2304.0
2021-07-19 13:40:00,323.43,323.68,322.7,323.16,2195.0,323.43,323.68,322.7,323.16,2195.0
2021-07-19 13:45:00,323.01,323.51,322.41,322.41,3200.0,323.01,323.51,322.41,322.41,3200.0
2021-07-19 13:50:00,323.03,323.03,322.39,322.71,1700.0,323.03,323.03,322.39,322.71,1700.0
2021-07-19 13:55:00,322.78,323.18,322.11,322.11,2000.0,322.78,323.18,322.11,322.11,2000.0
2021-07-19 14:00:00,322.65,323.42,322.65,323.24,900.0,322.65,323.42,322.65,323.24,900.0
2021-07-19 14:05:00,323.41,323.42,322.39,322.4,1100.0,323.41,323.42,322.39,322.4,1100.0
2021-07-19 14:10:00,322.43,322.68,322.12,322.19,2000.0,322.43,322.68,322.12,322.19,2000.0
2021-07-19 14:15:00,322.34,322.8,322.13,322.45,2673.0,322.34,322.8,322.13,322.45,2673.0
2021-07-19 14:20:00,322.62,323.26,322.61,322.78,1957.0,322.62,323.26,322.61,322.78,1957.0
2021-07-19 14:25:00,322.77,323.13,322.43,322.9,2600.0,322.77,323.13,322.43,322.9,2600.0
2021-07-19 14:30:00,322.9,322.91,322.13,322.29,2112.0,322.9,322.91,322.13,322.29,2112.0
2021-07-19 14:35:00,322.23,322.23,321.02,321.43,2858.0,322.23,322.23,321.02,321.43,2858.0
2021-07-19 14:40:00,321.38,321.59,321.16,321.16,1300.0,321.38,321.59,321.16,321.16,1300.0
2021-07-19 14:45:00,321.6,321.61,321.12,321.12,1400.0,321.6,321.61,321.12,321.12,1400.0
2021-07-19 14:50:00,321.61,322.13,320.95,321.06,1700.0,321.61,322.13,320.95,321.06,1700.0
2021-07-19 14:55:00,321.23,322.41,321.23,321.89,5139.0,321.23,322.41,321.23,321.89,5139.0
2021-07-19 15:00:00,321.97,322.42,321.64,322.42,2217.0,321.97,322.42,321.64,322.42,2217.0
2021-07-19 15:05:00,322.22,322.24,321.89,322.19,2021.0,322.22,322.24,321.89,322.19,2021.0
2021-07-19 15:10:00,322.02,322.74,321.86,322.53,3153.0,322.02,322.74,321.86,322.53,3153.0
2021-07-19 15:15:00,322.37,322.37,321.68,321.73,1900.0,322.37,322.37,321.68,321.73,1900.0
2021-07-19 15:20:00,321.69,321.72,321.29,321.39,2000.0,321.69,321.72,321.29,321.39,2000.0
2021-07-19 15:25:00,321.42,322.06,321.42,321.64,3452.0,321.42,322.06,321.42,321.64,3452.0
2021-07-19 15:30:00,321.57,322.27,321.57,322.17,4263.0,321.57,322.27,321.57,322.17,4263.0
2021-07-19 15:35:00,322.1,322.8,322.06,322.67,5135.0,322.1,322.8,322.06,322.67,5135.0
2021-07-19 15:40:00,322.73,322.73,322.04,322.24,6779.0,322.73,322.73,322.04,322.24,6779.0
2021-07-19 15:45:00,322.32,322.74,321.87,322.57,9878.0,322.32,322.74,321.87,322.57,9878.0
2021-07-19 15:50:00,322.42,323.11,322.19,323.02,12400.0,322.42,323.11,322.19,323.02,12400.0
2021-07-19 15:55:00,323.15,323.69,323.02,323.65,28084.0,323.15,323.69,323.02,323.65,28084.0
2021-07-20 09:30:00,323.68,323.68,322.31,322.44,6059.0,323.68,323.68,322.31,322.44,6059.0
2021-07-20 09:35:00,323.63,323.63,322.28,323.23,1700.0,323.63,323.63,322.28,323.23,1700.0
2021-07-20 09:40:00,322.87,324.44,322.86,324.37,1400.0,322.87,324.44,322.86,324.37,1400.0
2021-07-20 09:45:00,323.75,325.49,323.62,325.38,4700.0,323.75,325.49,323.62,325.38,4700.0
2021-07-20 09:50:00,325.23,326.66,324.31,326.66,2700.0,325.23,326.66,324.31,326.66,2700.0
2021-07-20 09:55:00,325.86,326.52,325.52,326.5,3450.0,325.86,326.52,325.52,326.5,3450.0
2021-07-20 10:00:00,326.22,326.98,325.78,326.33,4377.0,326.22,326.98,325.78,326.33,4377.0
2021-07-20 10:05:00,326.37,327.31,325.71,326.78,3003.0,326.37,327.31,325.71,326.78,3003.0
2021-07-20 10:10:00,326.9,327.4,326.81,327.25,1300.0,326.9,327.4,326.81,327.25,1300.0
2021-07-20 10:15:00,327.82,329.15,327.81,329.15,4300.0,327.82,329.15,327.81,329.15,4300.0
2021-07-20 10:20:00,328.65,329.78,328.65,329.75,2970.0,328.65,329.78,328.65,329.75,2970.0
2021-07-20 10:25:00,330.0,330.15,329.22,330.0,8550.0,330.0,330.15,329.22,330.0,8550.0
2021-07-20 10:30:00,330.0,330.12,328.79,329.52,5379.0,330.0,330.12,328.79,329.52,5379.0
2021-07-20 10:35:00,329.18,330.59,329.18,330.17,4992.0,329.18,330.59,329.18,330.17,4992.0
2021-07-20 10:40:00,330.12,330.45,329.3,330.34,4400.0,330.12,330.45,329.3,330.34,4400.0
2021-07-20 10:45:00,330.05,330.7,329.9,330.7,1700.0,330.05,330.7,329.9,330.7,1700.0
2021-07-20 10:50:00,330.86,331.38,330.83,331.19,2213.0,330.86,331.38,330.83,331.19,2213.0
2021-07-20 10:55:00,330.96,331.6,330.93,331.51,1700.0,330.96,331.6,330.93,331.51,1700.0
2021-07-20 11:00:00,331.47,332.33,331.47,331.99,2664.0,331.47,332.33,331.47,331.99,2664.0
2021-07-20 11:05:00,332.21,332.57,331.74,332.04,2587.0,332.21,332.57,331.74,332.04,2587.0
2021-07-20 11:10:00,332.45,332.45,332.07,332.44,1787.0,332.45,332.45,332.07,332.44,1787.0
2021-07-20 11:15:00,332.3,333.11,332.15,332.89,5835.0,332.3,333.11,332.15,332.89,5835.0
2021-07-20 11:20:00,332.82,333.06,332.64,332.88,2400.0,332.82,333.06,332.64,332.88,2400.0
2021-07-20 11:25:00,332.63,333.04,332.28,332.28,2900.0,332.63,333.04,332.28,332.28,2900.0
2021-07-20 11:30:00,332.34,332.52,332.22,332.5,800.0,332.34,332.52,332.22,332.5,800.0
2021-07-20 11:35:00,332.42,333.13,332.42,332.68,2900.0,332.42,333.13,332.42,332.68,2900.0
2021-07-20 11:40:00,332.71,333.08,332.71,332.95,1400.0,332.71,333.08,332.71,332.95,1400.0
2021-07-20 11:45:00,332.84,333.53,332.84,333.53,1632.0,332.84,333.53,332.84,333.53,1632.0
2021-07-20 11:50:00,333.58,333.58,333.58,333.58,100.0,333.58,333.58,333.58,333.58,100.0
2021-07-20 11:55:00,333.86,334.94,333.73,334.94,3301.0,333.86,334.94,333.73,334.94,3301.0
2021-07-20 12:00:00,334.59,334.79,333.97,333.97,1235.0,334.59,334.79,333.97,333.97,1235.0
2021-07-20 12:05:00,333.24,333.27,333.05,333.05,500.0,333.24,333.27,333.05,333.05,500.0
2021-07-20 12:10:00,333.38,333.71,333.38,333.55,600.0,333.38,333.71,333.38,333.55,600.0
2021-07-20 12:15:00,333.66,333.88,333.65,333.88,400.0,333.66,333.88,333.65,333.88,400.0
2021-07-20 12:20:00,333.75,333.9,333.35,333.9,1230.0,333.75,333.9,333.35,333.9,1230.0
2021-07-20 12:25:00,334.0,334.1,333.89,334.1,312.0,334.0,334.1,333.89,334.1,312.0
2021-07-20 12:30:00,334.3,334.58,334.3,334.57,410.0,334.3,334.58,334.3,334.57,410.0
2021-07-20 12:35:00,334.59,334.6,334.54,334.54,300.0,334.59,334.6,334.54,334.54,300.0
2021-07-20 12:40:00,334.69,335.03,334.68,335.03,300.0,334.69,335.03,334.68,335.03,300.0
2021-07-20 12:45:00,334.99,335.49,334.9,335.45,1000.0,334.99,335.49,334.9,335.45,1000.0
2021-07-20 12:50:00,335.51,335.51,335.0,335.0,1100.0,335.51,335.51,335.0,335.0,1100.0
2021-07-20 12:55:00,335.08,335.08,334.91,334.91,300.0,335.08,335.08,334.91,334.91,300.0
2021-07-20 13:00:00,335.06,335.28,333.8,333.8,3787.0,335.06,335.28,333.8,333.8,3787.0
2021-07-20 13:05:00,333.96,334.32,333.82,333.82,950.0,333.96,334.32,333.82,333.82,950.0
2021-07-20 13:10:00,334.15,334.5,334.15,334.5,1200.0,334.15,334.5,334.15,334.5,1200.0
2021-07-20 13:15:00,334.55,334.55,334.13,334.13,500.0,334.55,334.55,334.13,334.13,500.0
2021-07-20 13:20:00,334.26,334.48,334.19,334.19,2448.0,334.26,334.48,334.19,334.19,2448.0
2021-07-20 13:25:00,334.21,334.23,333.93,334.23,700.0,334.21,334.23,333.93,334.23,700.0
2021-07-20 13:30:00,334.38,334.68,334.22,334.68,1125.0,334.38,334.68,334.22,334.68,1125.0
2021-07-20 13:35:00,334.52,334.57,334.52,334.57,200.0,334.52,334.57,334.52,334.57,200.0
2021-07-20 13:40:00,334.89,335.29,334.86,334.86,2316.0,334.89,335.29,334.86,334.86,2316.0
2021-07-20 13:45:00,334.8,334.8,334.68,334.69,200.0,334.8,334.8,334.68,334.69,200.0
2021-07-20 13:50:00,334.66,334.98,334.4,334.98,1722.0,334.66,334.98,334.4,334.98,1722.0
2021-07-20 13:55:00,335.22,335.38,334.88,335.11,813.0,335.22,335.38,334.88,335.11,813.0
2021-07-20 14:00:00,335.45,335.73,335.3,335.73,794.0,335.45,335.73,335.3,335.73,794.0
2021-07-20 14:05:00,335.78,336.25,335.78,335.84,2050.0,335.78,336.25,335.78,335.84,2050.0
2021-07-20 14:10:00,335.74,335.87,335.4,335.4,966.0,335.74,335.87,335.4,335.4,966.0
2021-07-20 14:15:00,335.69,335.91,335.69,335.8,1725.0,335.69,335.91,335.69,335.8,1725.0
2021-07-20 14:20:00,335.71,335.73,335.32,335.32,2100.0,335.71,335.73,335.32,335.32,2100.0
2021-07-20 14:25:00,335.63,335.64,335.36,335.36,400.0,335.63,335.64,335.36,335.36,400.0
2021-07-20 14:30:00,335.85,335.87,335.44,335.44,1449.0,335.85,335.87,335.44,335.44,1449.0
2021-07-20 14:35:00,335.57,335.7,335.51,335.51,820.0,335.57,335.7,335.51,335.51,820.0
2021-07-20 14:40:00,335.44,336.01,335.4,335.4,1300.0,335.44,336.01,335.4,335.4,1300.0
2021-07-20 14:45:00,335.59,335.59,335.27,335.28,1527.0,335.59,335.59,335.27,335.28,1527.0
2021-07-20 14:50:00,335.48,335.77,335.45,335.52,2400.0,335.48,335.77,335.45,335.52,2400.0
2021-07-20 14:55:00,335.4,335.83,335.3,335.43,3281.0,335.4,335.83,335.3,335.43,3281.0
2021-07-20 15:00:00,335.36,335.44,335.35,335.44,500.0,335.36,335.44,335.35,335.44,500.0
2021-07-20 15:05:00,335.32,335.67,335.32,335.5,2200.0,335.32,335.67,335.32,335.5,2200.0
2021-07-20 15:10:00,335.57,335.9,335.49,335.53,2200.0,335.57,335.9,335.49,335.53,2200.0
2021-07-20 15:15:00,335.42,335.48,335.11,335.4,1592.0,335.42,335.48,335.11,335.4,1592.0
2021-07-20 15:20:00,335.25,335.35,335.25,335.26,700.0,335.25,335.35,335.25,335.26,700.0
2021-07-20 15:25:00,335.5,335.58,334.98,335.16,2353.0,335.5,335.58,334.98,335.16,2353.0
2021-07-20 15:30:00,335.16,335.39,335.05,335.17,2300.0,335.16,335.39,335.05,335.17,2300.0
2021-07-20 15:35:00,335.31,335.42,334.87,335.03,4451.0,335.31,335.42,334.87,335.03,4451.0
2021-07-20 15:40:00,335.07,335.42,334.94,335.18,3726.0,335.07,335.42,334.94,335.18,3726.0
2021-07-20 15:45:00,335.29,335.5,335.24,335.5,3974.0,335.29,335.5,335.24,335.5,3974.0
2021-07-20 15:50:00,335.59,335.65,334.35,335.06,11729.0,335.59,335.65,334.35,335.06,11729.0
2021-07-20 15:55:00,335.08,335.08,334.23,334.49,21326.0,335.08,335.08,334.23,334.49,21326.0
2021-07-21 09:30:00,336.22,338.92,334.19,338.89,5236.0,336.22,338.92,334.19,338.89,5236.0
2021-07-21 09:35:00,339.24,339.73,338.36,338.36,3250.0,339.24,339.73,338.36,338.36,3250.0
2021-07-21 09:40:00,338.42,340.0,338.42,339.81,2445.0,338.42,340.0,338.42,339.81,2445.0
2021-07-21 09:45:00,339.95,342.35,339.9,342.35,4900.0,339.95,342.35,339.9,342.35,4900.0
2021-07-21 09:50:00,342.26,344.31,342.26,343.49,12586.0,342.26,344.31,342.26,343.49,12586.0
2021-07-21 09:55:00,343.35,344.07,342.65,344.06,2400.0,343.35,344.07,342.65,344.06,2400.0
2021-07-21 10:00:00,343.95,345.42,343.95,344.31,4685.0,343.95,345.42,343.95,344.31,4685.0
2021-07-21 10:05:00,344.39,345.1,344.36,345.1,3500.0,344.39,345.1,344.36,345.1,3500.0
2021-07-21 10:10:00,345.37,345.87,344.69,345.37,3752.0,345.37,345.87,344.69,345.37,3752.0
2021-07-21 10:15:00,345.64,346.8,345.29,345.56,5105.0,345.64,346.8,345.29,345.56,5105.0
2021-07-21 10:20:00,345.36,346.35,345.34,345.74,4335.0,345.36,346.35,345.34,345.74,4335.0
2021-07-21 10:25:00,345.73,346.08,345.24,345.47,6097.0,345.73,346.08,345.24,345.47,6097.0
2021-07-21 10:30:00,345.53,345.69,344.54,345.53,6791.0,345.53,345.69,344.54,345.53,6791.0
2021-07-21 10:35:00,345.49,346.34,345.32,345.49,5800.0,345.49,346.34,345.32,345.49,5800.0
2021-07-21 10:40:00,345.49,346.42,345.01,346.24,3420.0,345.49,346.42,345.01,346.24,3420.0
2021-07-21 10:45:00,346.32,346.33,345.42,345.75,8910.0,346.32,346.33,345.42,345.75,8910.0
2021-07-21 10:50:00,345.99,345.99,344.17,344.17,4005.0,345.99,345.99,344.17,344.17,4005.0
2021-07-21 10:55:00,344.06,345.59,344.05,344.88,3779.0,344.06,345.59,344.05,344.88,3779.0
2021-07-21 11:00:00,344.7,345.74,344.63,344.7,3894.0,344.7,345.74,344.63,344.7,3894.0
2021-07-21 11:05:00,344.93,345.14,344.05,344.24,7074.0,344.93,345.14,344.05,344.24,7074.0
2021-07-21 11:10:00,344.01,344.25,343.45,344.25,2050.0,344.01,344.25,343.45,344.25,2050.0
2021-07-21 11:15:00,344.6,344.91,344.23,344.27,4050.0,344.6,344.91,344.23,344.27,4050.0
2021-07-21 11:20:00,344.27,344.62,344.27,344.46,2900.0,344.27,344.62,344.27,344.46,2900.0
2021-07-21 11:25:00,344.27,344.27,342.73,342.73,2710.0,344.27,344.27,342.73,342.73,2710.0
2021-07-21 11:30:00,342.62,343.38,342.49,343.31,2255.0,342.62,343.38,342.49,343.31,2255.0
2021-07-21 11:35:00,343.32,343.32,342.95,343.17,2600.0,343.32,343.32,342.95,343.17,2600.0
2021-07-21 11:40:00,342.99,343.83,342.93,343.82,1900.0,342.99,343.83,342.93,343.82,1900.0
2021-07-21 11:45:00,343.7,344.26,343.64,344.22,3826.0,343.7,344.26,343.64,344.22,3826.0
2021-07-21 11:50:00,344.19,344.41,343.88,343.88,2300.0,344.19,344.41,343.88,343.88,2300.0
2021-07-21 11:55:00,343.88,344.15,343.55,344.15,3790.0,343.88,344.15,343.55,344.15,3790.0
2021-07-21 12:00:00,344.28,344.63,343.9,343.91,1840.0,344.28,344.63,343.9,343.91,1840.0
2021-07-21 12:05:00,343.91,344.11,343.36,344.11,2537.0,343.91,344.11,343.36,344.11,2537.0
2021-07-21 12:10:00,344.13,344.34,343.9,343.95,2585.0,344.13,344.34,343.9,343.95,2585.0
2021-07-21 12:15:00,343.95,344.58,343.71,344.53,3891.0,343.95,344.58,343.71,344.53,3891.0
2021-07-21 12:20:00,344.54,344.71,344.45,344.45,1400.0,344.54,344.71,344.45,344.45,1400.0
2021-07-21 12:25:00,344.68,344.79,344.26,344.31,2850.0,344.68,344.79,344.26,344.31,2850.0
2021-07-21 12:30:00,344.32,344.42,344.03,344.29,2401.0,344.32,344.42,344.03,344.29,2401.0
2021-07-21 12:35:00,344.34,344.57,344.23,344.57,2300.0,344.34,344.57,344.23,344.57,2300.0
2021-07-21 12:40:00,344.74,344.74,344.11,344.12,3013.0,344.74,344.74,344.11,344.12,3013.0
2021-07-21 12:45:00,344.01,344.15,343.56,343.86,2300.0,344.01,344.15,343.56,343.86,2300.0
2021-07-21 12:50:00,343.84,344.21,343.83,344.17,3500.0,343.84,344.21,343.83,344.17,3500.0
2021-07-21 12:55:00,344.19,344.19,343.7,343.86,900.0,344.19,344.19,343.7,343.86,900.0
2021-07-21 13:00:00,343.82,344.15,343.82,344.15,1609.0,343.82,344.15,343.82,344.15,1609.0
2021-07-21 13:05:00,344.05,344.22,343.95,344.15,1254.0,344.05,344.22,343.95,344.15,1254.0
2021-07-21 13:10:00,344.11,344.29,343.96,344.12,2135.0,344.11,344.29,343.96,344.12,2135.0
2021-07-21 13:15:00,344.15,344.15,343.8,343.9,2300.0,344.15,344.15,343.8,343.9,2300.0
2021-07-21 13:20:00,343.81,344.21,343.81,344.14,2100.0,343.81,344.21,343.81,344.14,2100.0
2021-07-21 13:25:00,344.24,344.24,344.05,344.05,1200.0,344.24,344.24,344.05,344.05,1200.0
2021-07-21 13:30:00,344.13,344.16,343.95,344.05,2394.0,344.13,344.16,343.95,344.05,2394.0
2021-07-21 13:35:00,344.0,344.15,343.95,344.15,600.0,344.0,344.15,343.95,344.15,600.0
2021-07-21 13:40:00,344.02,344.12,343.99,344.12,1600.0,344.02,344.12,343.99,344.12,1600.0
2021-07-21 13:45:00,343.98,344.02,343.81,343.81,1719.0,343.98,344.02,343.81,343.81,1719.0
2021-07-21 13:50:00,343.62,343.64,343.16,343.37,5011.0,343.62,343.64,343.16,343.37,5011.0
2021-07-21 13:55:00,343.54,343.56,343.17,343.17,1900.0,343.54,343.56,343.17,343.17,1900.0
2021-07-21 14:00:00,343.27,343.39,343.13,343.39,1800.0,343.27,343.39,343.13,343.39,1800.0
2021-07-21 14:05:00,343.42,343.51,343.16,343.21,1453.0,343.42,343.51,343.16,343.21,1453.0
2021-07-21 14:10:00,343.19,343.25,342.62,342.62,1600.0,343.19,343.25,342.62,342.62,1600.0
2021-07-21 14:15:00,342.62,342.75,342.35,342.35,2057.0,342.62,342.75,342.35,342.35,2057.0
2021-07-21 14:20:00,342.32,342.48,342.2,342.41,2404.0,342.32,342.48,342.2,342.41,2404.0
2021-07-21 14:25:00,342.57,343.18,342.55,343.16,2233.0,342.57,343.18,342.55,343.16,2233.0
2021-07-21 14:30:00,343.06,343.06,342.65,342.8,1400.0,343.06,343.06,342.65,342.8,1400.0
2021-07-21 14:35:00,342.68,342.86,342.48,342.48,1262.0,342.68,342.86,342.48,342.48,1262.0
2021-07-21 14:40:00,342.62,342.76,342.25,342.76,1820.0,342.62,342.76,342.25,342.76,1820.0
2021-07-21 14:45:00,342.71,342.82,342.42,342.42,1200.0,342.71,342.82,342.42,342.42,1200.0
2021-07-21 14:50:00,342.62,342.91,342.56,342.91,1500.0,342.62,342.91,342.56,342.91,1500.0
2021-07-21 14:55:00,342.85,343.26,342.85,343.19,2800.0,342.85,343.26,342.85,343.19,2800.0
2021-07-21 15:00:00,343.27,343.32,342.97,343.25,1500.0,343.27,343.32,342.97,343.25,1500.0
2021-07-21 15:05:00,343.33,343.33,342.91,343.03,800.0,343.33,343.33,342.91,343.03,800.0
2021-07-21 15:10:00,343.09,344.66,343.07,343.97,17723.0,343.09,344.66,343.07,343.97,17723.0
2021-07-21 15:15:00,343.99,343.99,342.69,342.76,16527.0,343.99,343.99,342.69,342.76,16527.0
2021-07-21 15:20:00,342.68,343.15,342.6,343.09,5200.0,342.68,343.15,342.6,343.09,5200.0
2021-07-21 15:25:00,343.38,343.38,342.63,342.74,1990.0,343.38,343.38,342.63,342.74,1990.0
2021-07-21 15:30:00,342.62,342.87,342.52,342.52,1400.0,342.62,342.87,342.52,342.52,1400.0
2021-07-21 15:35:00,342.6,342.71,342.04,342.32,13238.0,342.6,342.71,342.04,342.32,13238.0
2021-07-21 15:40:00,342.34,342.41,341.72,341.72,2126.0,342.34,342.41,341.72,341.72,2126.0
2021-07-21 15:45:00,341.79,341.98,341.57,341.68,6001.0,341.79,341.98,341.57,341.68,6001.0
2021-07-21 15:50:00,341.71,341.74,341.11,341.43,14193.0,341.71,341.74,341.11,341.43,14193.0
2021-07-21 15:55:00,341.39,341.99,341.39,341.66,35740.0,341.39,341.99,341.39,341.66,35740.0
2021-07-22 09:30:00,342.18,342.18,341.36,341.36,3970.0,342.18,342.18,341.36,341.36,3970.0
2021-07-22 09:35:00,340.69,340.7,339.49,340.06,5080.0,340.69,340.7,339.49,340.06,5080.0
2021-07-22 09:40:00,339.83,340.83,339.83,340.67,1200.0,339.83,340.83,339.83,340.67,1200.0
2021-07-22 09:45:00,341.34,341.34,340.38,340.38,746.0,341.34,341.34,340.38,340.38,746.0
2021-07-22 09:50:00,340.43,340.96,340.38,340.67,2135.0,340.43,340.96,340.38,340.67,2135.0
2021-07-22 09:55:00,340.73,340.78,340.03,340.03,900.0,340.73,340.78,340.03,340.03,900.0
2021-07-22 10:00:00,340.91,341.38,339.51,339.51,1419.0,340.91,341.38,339.51,339.51,1419.0
2021-07-22 10:05:00,339.29,340.54,339.13,340.13,1300.0,339.29,340.54,339.13,340.13,1300.0
2021-07-22 10:10:00,340.2,340.55,339.5,339.5,1810.0,340.2,340.55,339.5,339.5,1810.0
2021-07-22 10:15:00,339.39,339.95,339.34,339.69,2175.0,339.39,339.95,339.34,339.69,2175.0
2021-07-22 10:20:00,339.66,339.66,339.27,339.48,1200.0,339.66,339.66,339.27,339.48,1200.0
2021-07-22 10:25:00,339.72,339.83,338.97,339.39,1700.0,339.72,339.83,338.97,339.39,1700.0
2021-07-22 10:30:00,339.46,339.65,339.11,339.34,9233.0,339.46,339.65,339.11,339.34,9233.0
2021-07-22 10:35:00,339.53,340.47,339.35,339.43,4419.0,339.53,340.47,339.35,339.43,4419.0
2021-07-22 10:40:00,339.77,340.02,339.56,340.02,1100.0,339.77,340.02,339.56,340.02,1100.0
2021-07-22 10:45:00,339.71,339.85,339.15,339.26,4074.0,339.71,339.85,339.15,339.26,4074.0
2021-07-22 10:50:00,339.02,339.02,338.79,338.79,650.0,339.02,339.02,338.79,338.79,650.0
2021-07-22 10:55:00,339.23,339.23,338.66,338.74,1668.0,339.23,339.23,338.66,338.74,1668.0
2021-07-22 11:00:00,338.47,339.39,338.47,339.03,1900.0,338.47,339.39,338.47,339.03,1900.0
2021-07-22 11:05:00,338.95,339.03,338.46,338.56,5585.0,338.95,339.03,338.46,338.56,5585.0
2021-07-22 11:10:00,338.65,339.02,338.26,338.3,7100.0,338.65,339.02,338.26,338.3,7100.0
2021-07-22 11:15:00,338.4,338.71,338.4,338.52,800.0,338.4,338.71,338.4,338.52,800.0
2021-07-22 11:20:00,338.19,338.19,337.63,338.07,3257.0,338.19,338.19,337.63,338.07,3257.0
2021-07-22 11:25:00,338.1,338.39,338.09,338.19,497.0,338.1,338.39,338.09,338.19,497.0
2021-07-22 11:30:00,338.64,338.8,338.06,338.39,900.0,338.64,338.8,338.06,338.39,900.0
2021-07-22 11:35:00,338.54,338.78,338.3,338.55,661.0,338.54,338.78,338.3,338.55,661.0
2021-07-22 11:40:00,338.54,338.64,338.15,338.15,700.0,338.54,338.64,338.15,338.15,700.0
2021-07-22 11:45:00,338.03,338.57,338.03,338.06,700.0,338.03,338.57,338.03,338.06,700.0
2021-07-22 11:50:00,338.09,338.09,337.76,337.86,400.0,338.09,338.09,337.76,337.86,400.0
2021-07-22 11:55:00,338.14,338.14,337.82,337.82,1300.0,338.14,338.14,337.82,337.82,1300.0
2021-07-22 12:00:00,337.98,338.6,337.75,338.33,1230.0,337.98,338.6,337.75,338.33,1230.0
2021-07-22 12:05:00,338.35,338.35,338.13,338.13,500.0,338.35,338.35,338.13,338.13,500.0
2021-07-22 12:10:00,338.09,338.5,337.92,338.07,1500.0,338.09,338.5,337.92,338.07,1500.0
2021-07-22 12:15:00,338.44,338.56,338.03,338.12,2200.0,338.44,338.56,338.03,338.12,2200.0
2021-07-22 12:20:00,338.32,338.36,338.18,338.34,400.0,338.32,338.36,338.18,338.34,400.0
2021-07-22 12:25:00,338.44,338.79,338.44,338.59,1100.0,338.44,338.79,338.44,338.59,1100.0
2021-07-22 12:30:00,338.65,338.78,338.2,338.32,1727.0,338.65,338.78,338.2,338.32,1727.0
2021-07-22 12:35:00,338.44,338.85,338.44,338.85,500.0,338.44,338.85,338.44,338.85,500.0
2021-07-22 12:40:00,339.36,339.36,339.3,339.3,200.0,339.36,339.36,339.3,339.3,200.0
2021-07-22 12:45:00,339.36,339.36,339.03,339.03,1924.0,339.36,339.36,339.03,339.03,1924.0
2021-07-22 12:50:00,339.07,339.7,339.07,339.69,2281.0,339.07,339.7,339.07,339.69,2281.0
2021-07-22 12:55:00,339.63,339.86,339.63,339.67,1000.0,339.63,339.86,339.63,339.67,1000.0
2021-07-22 13:00:00,339.59,339.76,339.59,339.76,200.0,339.59,339.76,339.59,339.76,200.0
2021-07-22 13:05:00,339.69,339.94,339.63,339.91,1545.0,339.69,339.94,339.63,339.91,1545.0
2021-07-22 13:10:00,339.91,339.91,339.91,339.91,0.0,339.91,339.91,339.91,339.91,0.0
2021-07-22 13:15:00,340.09,340.77,339.99,340.12,2631.0,340.09,340.77,339.99,340.12,2631.0
2021-07-22 13:20:00,340.0,340.03,339.93,340.02,400.0,340.0,340.03,339.93,340.02,400.0
2021-07-22 13:25:00,340.12,340.13,339.66,339.66,1256.0,340.12,340.13,339.66,339.66,1256.0
2021-07-22 13:30:00,340.11,340.11,339.78,340.07,420.0,340.11,340.11,339.78,340.07,420.0
2021-07-22 13:35:00,339.76,340.01,339.36,339.36,2000.0,339.76,340.01,339.36,339.36,2000.0
2021-07-22 13:40:00,339.3,339.36,339.3,339.36,300.0,339.3,339.36,339.3,339.36,300.0
2021-07-22 13:45:00,339.18,339.18,339.18,339.18,100.0,339.18,339.18,339.18,339.18,100.0
2021-07-22 13:50:00,339.48,339.68,339.15,339.68,1350.0,339.48,339.68,339.15,339.68,1350.0
2021-07-22 13:55:00,339.64,339.64,339.24,339.24,691.0,339.64,339.64,339.24,339.24,691.0
2021-07-22 14:00:00,339.26,339.59,339.25,339.49,1942.0,339.26,339.59,339.25,339.49,1942.0
2021-07-22 14:05:00,339.61,339.62,339.28,339.28,1300.0,339.61,339.62,339.28,339.28,1300.0
2021-07-22 14:10:00,339.3,339.44,339.27,339.44,1304.0,339.3,339.44,339.27,339.44,1304.0
2021-07-22 14:15:00,339.44,339.78,339.43,339.75,1808.0,339.44,339.78,339.43,339.75,1808.0
2021-07-22 14:20:00,339.72,339.91,339.61,339.86,1500.0,339.72,339.91,339.61,339.86,1500.0
2021-07-22 14:25:00,339.67,339.71,339.53,339.71,900.0,339.67,339.71,339.53,339.71,900.0
2021-07-22 14:30:00,339.72,339.74,339.51,339.7,800.0,339.72,339.74,339.51,339.7,800.0
2021-07-22 14:35:00,339.78,339.79,339.69,339.79,300.0,339.78,339.79,339.69,339.79,300.0
2021-07-22 14:40:00,339.56,339.56,339.26,339.4,3535.0,339.56,339.56,339.26,339.4,3535.0
2021-07-22 14:45:00,339.3,339.52,339.27,339.32,4465.0,339.3,339.52,339.27,339.32,4465.0
2021-07-22 14:50:00,339.44,339.61,339.28,339.44,2944.0,339.44,339.61,339.28,339.44,2944.0
2021-07-22 14:55:00,339.74,340.14,339.74,340.13,9300.0,339.74,340.14,339.74,340.13,9300.0
2021-07-22 15:00:00,340.13,340.73,340.01,340.73,1501.0,340.13,340.73,340.01,340.73,1501.0
2021-07-22 15:05:00,340.73,340.99,340.55,340.73,1630.0,340.73,340.99,340.55,340.73,1630.0
2021-07-22 15:10:00,340.61,340.61,340.23,340.23,1521.0,340.61,340.61,340.23,340.23,1521.0
2021-07-22 15:15:00,339.99,340.28,339.98,340.27,802.0,339.99,340.28,339.98,340.27,802.0
2021-07-22 15:20:00,340.24,340.35,340.2,340.3,800.0,340.24,340.35,340.2,340.3,800.0
2021-07-22 15:25:00,340.25,340.34,340.2,340.27,625.0,340.25,340.34,340.2,340.27,625.0
2021-07-22 15:30:00,340.27,340.27,339.87,340.21,2110.0,340.27,340.27,339.87,340.21,2110.0
2021-07-22 15:35:00,340.2,340.42,340.1,340.11,2838.0,340.2,340.42,340.1,340.11,2838.0
2021-07-22 15:40:00,340.03,340.21,339.95,340.21,2000.0,340.03,340.21,339.95,340.21,2000.0
2021-07-22 15:45:00,340.1,340.8,340.0,340.8,3215.0,340.1,340.8,340.0,340.8,3215.0
2021-07-22 15:50:00,340.67,340.67,340.19,340.56,7197.0,340.67,340.67,340.19,340.56,7197.0
2021-07-22 15:55:00,340.53,340.63,339.97,340.32,20615.0,340.53,340.63,339.97,340.32,20615.0
2021-07-23 09:30:00,341.3,343.63,341.3,342.4,4249.0,341.3,343.63,341.3,342.4,4249.0
2021-07-23 09:35:00,343.42,344.31,343.42,343.53,900.0,343.42,344.31,343.42,343.53,900.0
2021-07-23 09:40:00,343.33,344.21,342.83,344.21,3017.0,343.33,344.21,342.83,344.21,3017.0
2021-07-23 09:45:00,344.36,344.41,342.74,342.96,1204.0,344.36,344.41,342.74,342.96,1204.0
2021-07-23 09:50:00,342.75,342.75,341.59,341.59,1129.0,342.75,342.75,341.59,341.59,1129.0
2021-07-23 09:55:00,341.69,341.69,340.98,341.69,1500.0,341.69,341.69,340.98,341.69,1500.0
2021-07-23 10:00:00,342.02,342.02,341.62,341.92,975.0,342.02,342.02,341.62,341.92,975.0
2021-07-23 10:05:00,341.39,341.39,340.82,340.82,700.0,341.39,341.39,340.82,340.82,700.0
2021-07-23 10:10:00,340.94,340.94,340.39,340.39,300.0,340.94,340.94,340.39,340.39,300.0
2021-07-23 10:15:00,340.73,341.31,340.73,340.98,1500.0,340.73,341.31,340.73,340.98,1500.0
2021-07-23 10:20:00,340.87,341.06,340.61,341.04,1668.0,340.87,341.06,340.61,341.04,1668.0
2021-07-23 10:25:00,342.0,342.0,342.0,342.0,100.0,342.0,342.0,342.0,342.0,100.0
2021-07-23 10:30:00,341.91,342.54,341.91,342.53,1116.0,341.91,342.54,341.91,342.53,1116.0
2021-07-23 10:35:00,342.81,343.22,342.75,342.79,2015.0,342.81,343.22,342.75,342.79,2015.0
2021-07-23 10:40:00,343.27,343.52,342.86,342.86,1188.0,343.27,343.52,342.86,342.86,1188.0
2021-07-23 10:45:00,342.9,342.9,342.87,342.87,300.0,342.9,342.9,342.87,342.87,300.0
2021-07-23 10:50:00,342.78,342.78,342.35,342.64,500.0,342.78,342.78,342.35,342.64,500.0
2021-07-23 10:55:00,342.88,343.35,342.82,343.34,2496.0,342.88,343.35,342.82,343.34,2496.0
2021-07-23 11:00:00,343.18,343.44,343.15,343.44,782.0,343.18,343.44,343.15,343.44,782.0
2021-07-23 11:05:00,343.74,344.3,343.74,344.28,1100.0,343.74,344.3,343.74,344.28,1100.0
2021-07-23 11:10:00,344.29,344.29,343.99,343.99,1155.0,344.29,344.29,343.99,343.99,1155.0
2021-07-23 11:15:00,343.86,343.96,343.65,343.75,1236.0,343.86,343.96,343.65,343.75,1236.0
2021-07-23 11:20:00,343.86,343.94,343.44,343.59,1100.0,343.86,343.94,343.44,343.59,1100.0
2021-07-23 11:25:00,343.54,343.62,343.04,343.13,6145.0,343.54,343.62,343.04,343.13,6145.0
2021-07-23 11:30:00,343.13,343.42,342.66,342.66,4565.0,343.13,343.42,342.66,342.66,4565.0
2021-07-23 11:35:00,342.63,342.86,342.54,342.67,6343.0,342.63,342.86,342.54,342.67,6343.0
2021-07-23 11:40:00,342.63,342.63,341.32,341.37,5562.0,342.63,342.63,341.32,341.37,5562.0
2021-07-23 11:45:00,341.34,341.4,340.62,340.96,4803.0,341.34,341.4,340.62,340.96,4803.0
2021-07-23 11:50:00,340.92,341.09,340.63,340.63,3690.0,340.92,341.09,340.63,340.63,3690.0
2021-07-23 11:55:00,340.68,340.79,340.33,340.65,2043.0,340.68,340.79,340.33,340.65,2043.0
2021-07-23 12:00:00,340.93,341.53,340.82,340.82,550.0,340.93,341.53,340.82,340.82,550.0
2021-07-23 12:05:00,341.41,341.97,341.29,341.93,1799.0,341.41,341.97,341.29,341.93,1799.0
2021-07-23 12:10:00,341.79,341.81,341.75,341.81,400.0,341.79,341.81,341.75,341.81,400.0
2021-07-23 12:15:00,342.08,342.53,342.07,342.24,1500.0,342.08,342.53,342.07,342.24,1500.0
2021-07-23 12:20:00,342.13,342.27,342.04,342.04,686.0,342.13,342.27,342.04,342.04,686.0
2021-07-23 12:25:00,341.76,341.76,341.69,341.69,300.0,341.76,341.76,341.69,341.69,300.0
2021-07-23 12:30:00,341.7,341.7,341.69,341.69,200.0,341.7,341.7,341.69,341.69,200.0
2021-07-23 12:35:00,341.54,341.82,341.34,341.82,1910.0,341.54,341.82,341.34,341.82,1910.0
2021-07-23 12:40:00,342.02,342.23,342.01,342.23,700.0,342.02,342.23,342.01,342.23,700.0
2021-07-23 12:45:00,342.48,342.48,342.47,342.48,250.0,342.48,342.48,342.47,342.48,250.0
2021-07-23 12:50:00,342.49,342.85,342.49,342.8,1400.0,342.49,342.85,342.49,342.8,1400.0
2021-07-23 12:55:00,342.59,343.04,342.56,343.02,636.0,342.59,343.04,342.56,343.02,636.0
2021-07-23 13:00:00,343.0,343.19,342.88,343.19,937.0,343.0,343.19,342.88,343.19,937.0
2021-07-23 13:05:00,343.53,343.54,343.48,343.49,502.0,343.53,343.54,343.48,343.49,502.0
2021-07-23 13:10:00,343.35,343.53,343.24,343.53,500.0,343.35,343.53,343.24,343.53,500.0
2021-07-23 13:15:00,343.35,343.35,343.25,343.25,802.0,343.35,343.35,343.25,343.25,802.0
2021-07-23 13:20:00,342.99,343.29,342.98,343.29,11169.0,342.99,343.29,342.98,343.29,11169.0
2021-07-23 13:25:00,343.34,343.35,343.13,343.24,888.0,343.34,343.35,343.13,343.24,888.0
2021-07-23 13:30:00,343.36,343.38,343.09,343.2,1329.0,343.36,343.38,343.09,343.2,1329.0
2021-07-23 13:35:00,343.25,343.63,343.25,343.39,8285.0,343.25,343.63,343.25,343.39,8285.0
2021-07-23 13:40:00,343.36,343.36,342.77,342.9,2800.0,343.36,343.36,342.77,342.9,2800.0
2021-07-23 13:45:00,342.74,343.29,342.59,342.98,3473.0,342.74,343.29,342.59,342.98,3473.0
2021-07-23 13:50:00,343.12,343.15,342.92,342.95,1907.0,343.12,343.15,342.92,342.95,1907.0
2021-07-23 13:55:00,343.16,343.16,342.89,342.89,1600.0,343.16,343.16,342.89,342.89,1600.0
2021-07-23 14:00:00,342.72,342.72,342.51,342.72,1554.0,342.72,342.72,342.51,342.72,1554.0
2021-07-23 14:05:00,342.74,342.77,342.26,342.26,3716.0,342.74,342.77,342.26,342.26,3716.0
2021-07-23 14:10:00,342.29,342.45,342.29,342.45,2039.0,342.29,342.45,342.29,342.45,2039.0
2021-07-23 14:15:00,342.41,342.45,342.29,342.44,960.0,342.41,342.45,342.29,342.44,960.0
2021-07-23 14:20:00,342.35,342.37,341.88,341.92,1283.0,342.35,342.37,341.88,341.92,1283.0
2021-07-23 14:25:00,341.54,341.67,341.54,341.61,699.0,341.54,341.67,341.54,341.61,699.0
2021-07-23 14:30:00,341.49,341.71,341.39,341.39,1492.0,341.49,341.71,341.39,341.39,1492.0
2021-07-23 14:35:00,341.33,341.44,341.16,341.27,2274.0,341.33,341.44,341.16,341.27,2274.0
2021-07-23 14:40:00,341.25,341.29,340.88,340.98,2335.0,341.25,341.29,340.88,340.98,2335.0
2021-07-23 14:45:00,340.84,341.27,340.84,341.25,2910.0,340.84,341.27,340.84,341.25,2910.0
2021-07-23 14:50:00,341.25,341.48,341.25,341.44,4229.0,341.25,341.48,341.25,341.44,4229.0
2021-07-23 14:55:00,341.52,341.61,341.37,341.41,800.0,341.52,341.61,341.37,341.41,800.0
2021-07-23 15:00:00,341.46,341.5,341.2,341.21,2050.0,341.46,341.5,341.2,341.21,2050.0
2021-07-23 15:05:00,341.42,341.42,341.18,341.19,1257.0,341.42,341.42,341.18,341.19,1257.0
2021-07-23 15:10:00,341.08,341.31,341.06,341.14,2223.0,341.08,341.31,341.06,341.14,2223.0
2021-07-23 15:15:00,341.12,341.38,341.12,341.25,4525.0,341.12,341.38,341.12,341.25,4525.0
2021-07-23 15:20:00,341.25,341.32,340.95,340.95,2944.0,341.25,341.32,340.95,340.95,2944.0
2021-07-23 15:25:00,340.96,341.01,340.91,340.91,3188.0,340.96,341.01,340.91,340.91,3188.0
2021-07-23 15:30:00,340.91,341.1,340.9,341.1,10027.0,340.91,341.1,340.9,341.1,10027.0
2021-07-23 15:35:00,341.07,341.11,340.69,340.97,4998.0,341.07,341.11,340.69,340.97,4998.0
2021-07-23 15:40:00,340.89,341.11,340.87,341.04,8465.0,340.89,341.11,340.87,341.04,8465.0
2021-07-23 15:45:00,341.04,341.13,340.84,340.98,8294.0,341.04,341.13,340.84,340.98,8294.0
2021-07-23 15:50:00,341.03,341.15,340.95,341.03,18202.0,341.03,341.15,340.95,341.03,18202.0
2021-07-23 15:55:00,341.05,341.68,340.99,341.58,25828.0,341.05,341.68,340.99,341.58,25828.0
2021-07-26 09:30:00,342.19,344.58,342.19,344.58,6957.0,342.19,344.58,342.19,344.58,6957.0
2021-07-26 09:35:00,344.99,345.72,343.87,343.88,3400.0,344.99,345.72,343.87,343.88,3400.0
2021-07-26 09:40:00,343.81,343.81,341.45,342.05,1891.0,343.81,343.81,341.45,342.05,1891.0
2021-07-26 09:45:00,342.06,342.41,341.49,341.51,1200.0,342.06,342.41,341.49,341.51,1200.0
2021-07-26 09:50:00,340.57,341.9,340.51,341.66,2508.0,340.57,341.9,340.51,341.66,2508.0
2021-07-26 09:55:00,342.11,343.09,341.81,341.95,13822.0,342.11,343.09,341.81,341.95,13822.0
2021-07-26 10:00:00,342.02,343.92,341.83,343.55,18036.0,342.02,343.92,341.83,343.55,18036.0
2021-07-26 10:05:00,343.32,344.19,342.83,343.05,4087.0,343.32,344.19,342.83,343.05,4087.0
2021-07-26 10:10:00,342.55,343.64,342.33,343.64,2999.0,342.55,343.64,342.33,343.64,2999.0
2021-07-26 10:15:00,343.57,343.88,342.87,343.37,3872.0,343.57,343.88,342.87,343.37,3872.0
2021-07-26 10:20:00,343.52,343.52,342.64,342.94,1500.0,343.52,343.52,342.64,342.94,1500.0
2021-07-26 10:25:00,342.68,342.79,342.04,342.41,5300.0,342.68,342.79,342.04,342.41,5300.0
2021-07-26 10:30:00,342.75,343.06,341.64,342.0,3833.0,342.75,343.06,341.64,342.0,3833.0
2021-07-26 10:35:00,342.2,342.2,341.51,342.02,2771.0,342.2,342.2,341.51,342.02,2771.0
2021-07-26 10:40:00,342.2,342.23,341.32,341.36,1200.0,342.2,342.23,341.32,341.36,1200.0
2021-07-26 10:45:00,341.61,341.96,341.38,341.38,2000.0,341.61,341.96,341.38,341.38,2000.0
2021-07-26 10:50:00,341.23,341.55,341.12,341.16,1100.0,341.23,341.55,341.12,341.16,1100.0
2021-07-26 10:55:00,341.27,341.27,340.23,340.27,2919.0,341.27,341.27,340.23,340.27,2919.0
2021-07-26 11:00:00,340.27,340.54,340.07,340.44,1600.0,340.27,340.54,340.07,340.44,1600.0
2021-07-26 11:05:00,340.35,341.0,340.16,341.0,2677.0,340.35,341.0,340.16,341.0,2677.0
2021-07-26 11:10:00,341.0,341.58,340.97,341.14,1921.0,341.0,341.58,340.97,341.14,1921.0
2021-07-26 11:15:00,341.13,341.89,341.13,341.43,1950.0,341.13,341.89,341.13,341.43,1950.0
2021-07-26 11:20:00,341.53,341.58,341.21,341.24,2268.0,341.53,341.58,341.21,341.24,2268.0
2021-07-26 11:25:00,341.62,342.05,341.29,341.76,7034.0,341.62,342.05,341.29,341.76,7034.0
2021-07-26 11:30:00,341.84,342.13,341.68,341.68,2023.0,341.84,342.13,341.68,341.68,2023.0
2021-07-26 11:35:00,341.88,342.11,341.81,341.81,1800.0,341.88,342.11,341.81,341.81,1800.0
2021-07-26 11:40:00,341.94,341.94,341.58,341.58,1400.0,341.94,341.94,341.58,341.58,1400.0
2021-07-26 11:45:00,341.23,341.63,341.23,341.37,800.0,341.23,341.63,341.23,341.37,800.0
2021-07-26 11:50:00,341.43,341.43,341.08,341.19,1800.0,341.43,341.43,341.08,341.19,1800.0
2021-07-26 11:55:00,340.95,341.0,340.68,340.78,1600.0,340.95,341.0,340.68,340.78,1600.0
2021-07-26 12:00:00,340.7,340.7,340.0,340.41,2005.0,340.7,340.7,340.0,340.41,2005.0
2021-07-26 12:05:00,340.36,340.56,340.36,340.43,619.0,340.36,340.56,340.36,340.43,619.0
2021-07-26 12:10:00,340.18,340.35,339.93,340.2,1300.0,340.18,340.35,339.93,340.2,1300.0
2021-07-26 12:15:00,340.2,340.36,339.71,340.03,1206.0,340.2,340.36,339.71,340.03,1206.0
2021-07-26 12:20:00,340.22,340.37,339.95,340.18,602.0,340.22,340.37,339.95,340.18,602.0
2021-07-26 12:25:00,340.35,340.7,340.28,340.55,1200.0,340.35,340.7,340.28,340.55,1200.0
2021-07-26 12:30:00,340.55,340.75,340.35,340.35,1800.0,340.55,340.75,340.35,340.35,1800.0
2021-07-26 12:35:00,340.52,340.6,340.33,340.6,700.0,340.52,340.6,340.33,340.6,700.0
2021-07-26 12:40:00,340.47,340.58,340.38,340.49,1200.0,340.47,340.58,340.38,340.49,1200.0
2021-07-26 12:45:00,340.51,341.48,340.51,341.48,1900.0,340.51,341.48,340.51,341.48,1900.0
2021-07-26 12:50:00,341.05,341.05,341.0,341.0,700.0,341.05,341.05,341.0,341.0,700.0
2021-07-26 12:55:00,341.03,341.53,340.77,341.03,3004.0,341.03,341.53,340.77,341.03,3004.0
2021-07-26 13:00:00,341.03,341.08,340.86,340.88,700.0,341.03,341.08,340.86,340.88,700.0
2021-07-26 13:05:00,340.78,341.31,340.77,341.13,3200.0,340.78,341.31,340.77,341.13,3200.0
2021-07-26 13:10:00,341.14,341.17,340.75,340.87,1926.0,341.14,341.17,340.75,340.87,1926.0
2021-07-26 13:15:00,340.91,341.0,340.77,340.95,1600.0,340.91,341.0,340.77,340.95,1600.0
2021-07-26 13:20:00,341.02,341.46,341.02,341.15,2697.0,341.02,341.46,341.02,341.15,2697.0
2021-07-26 13:25:00,341.16,341.88,341.1,341.84,3500.0,341.16,341.88,341.1,341.84,3500.0
2021-07-26 13:30:00,341.85,341.96,341.49,341.56,1200.0,341.85,341.96,341.49,341.56,1200.0
2021-07-26 13:35:00,341.5,341.56,341.4,341.56,1190.0,341.5,341.56,341.4,341.56,1190.0
2021-07-26 13:40:00,341.43,341.69,341.32,341.34,2100.0,341.43,341.69,341.32,341.34,2100.0
2021-07-26 13:45:00,341.24,341.34,341.07,341.16,1413.0,341.24,341.34,341.07,341.16,1413.0
2021-07-26 13:50:00,341.17,341.36,341.15,341.23,1354.0,341.17,341.36,341.15,341.23,1354.0
2021-07-26 13:55:00,341.39,341.59,341.18,341.51,1300.0,341.39,341.59,341.18,341.51,1300.0
2021-07-26 14:00:00,341.66,342.0,341.6,342.0,800.0,341.66,342.0,341.6,342.0,800.0
2021-07-26 14:05:00,341.98,342.06,341.82,341.95,900.0,341.98,342.06,341.82,341.95,900.0
2021-07-26 14:10:00,341.89,342.04,341.76,342.04,1107.0,341.89,342.04,341.76,342.04,1107.0
2021-07-26 14:15:00,341.81,342.2,341.56,342.2,2029.0,341.81,342.2,341.56,342.2,2029.0
2021-07-26 14:20:00,342.34,342.84,342.11,342.46,3122.0,342.34,342.84,342.11,342.46,3122.0
2021-07-26 14:25:00,342.51,343.0,342.21,342.99,4600.0,342.51,343.0,342.21,342.99,4600.0
2021-07-26 14:30:00,342.84,342.84,342.41,342.42,1521.0,342.84,342.84,342.41,342.42,1521.0
2021-07-26 14:35:00,342.34,342.67,342.28,342.55,1300.0,342.34,342.67,342.28,342.55,1300.0
2021-07-26 14:40:00,342.49,342.73,342.45,342.54,1100.0,342.49,342.73,342.45,342.54,1100.0
2021-07-26 14:45:00,342.68,343.12,342.62,343.12,2657.0,342.68,343.12,342.62,343.12,2657.0
2021-07-26 14:50:00,343.18,343.34,342.69,342.69,1900.0,343.18,343.34,342.69,342.69,1900.0
2021-07-26 14:55:00,342.85,342.94,342.71,342.89,2900.0,342.85,342.94,342.71,342.89,2900.0
2021-07-26 15:00:00,342.83,343.13,342.73,342.89,1200.0,342.83,343.13,342.73,342.89,1200.0
2021-07-26 15:05:00,342.98,343.5,342.97,343.4,2954.0,342.98,343.5,342.97,343.4,2954.0
2021-07-26 15:10:00,343.42,344.35,343.41,344.35,12868.0,343.42,344.35,343.41,344.35,12868.0
2021-07-26 15:15:00,344.35,344.6,344.32,344.45,2000.0,344.35,344.6,344.32,344.45,2000.0
2021-07-26 15:20:00,344.53,344.92,344.52,344.92,2200.0,344.53,344.92,344.52,344.92,2200.0
2021-07-26 15:25:00,344.96,344.96,344.46,344.61,2022.0,344.96,344.96,344.46,344.61,2022.0
2021-07-26 15:30:00,344.61,344.61,344.21,344.41,2750.0,344.61,344.61,344.21,344.41,2750.0
2021-07-26 15:35:00,344.34,344.79,344.34,344.79,1800.0,344.34,344.79,344.34,344.79,1800.0
2021-07-26 15:40:00,344.75,344.97,344.7,344.7,3700.0,344.75,344.97,344.7,344.7,3700.0
2021-07-26 15:45:00,344.67,344.67,344.3,344.42,2972.0,344.67,344.67,344.3,344.42,2972.0
2021-07-26 15:50:00,344.52,344.82,344.42,344.7,6879.0,344.52,344.82,344.42,344.7,6879.0
2021-07-26 15:55:00,344.64,344.64,344.1,344.25,13335.0,344.64,344.64,344.1,344.25,13335.0
2021-07-27 09:30:00,344.06,344.06,340.51,341.36,6801.0,344.06,344.06,340.51,341.36,6801.0
2021-07-27 09:35:00,342.14,342.89,340.61,340.61,2343.0,342.14,342.89,340.61,340.61,2343.0
2021-07-27 09:40:00,341.11,341.11,339.22,340.0,2387.0,341.11,341.11,339.22,340.0,2387.0
2021-07-27 09:45:00,340.78,341.58,340.78,341.38,2724.0,340.78,341.58,340.78,341.38,2724.0
2021-07-27 09:50:00,341.15,341.67,340.95,341.03,1500.0,341.15,341.67,340.95,341.03,1500.0
2021-07-27 09:55:00,341.51,341.57,340.34,340.34,1208.0,341.51,341.57,340.34,340.34,1208.0
2021-07-27 10:00:00,340.59,340.73,340.03,340.7,1378.0,340.59,340.73,340.03,340.7,1378.0
2021-07-27 10:05:00,340.88,341.16,340.5,340.93,2600.0,340.88,341.16,340.5,340.93,2600.0
2021-07-27 10:10:00,341.09,341.09,339.58,339.69,1149.0,341.09,341.09,339.58,339.69,1149.0
2021-07-27 10:15:00,339.6,339.6,338.29,338.51,3100.0,339.6,339.6,338.29,338.51,3100.0
2021-07-27 10:20:00,338.3,339.3,338.28,338.68,3400.0,338.3,339.3,338.28,338.68,3400.0
2021-07-27 10:25:00,338.68,339.13,338.6,338.64,2700.0,338.68,339.13,338.6,338.64,2700.0
2021-07-27 10:30:00,338.66,338.94,338.17,338.71,2449.0,338.66,338.94,338.17,338.71,2449.0
2021-07-27 10:35:00,338.68,339.18,338.06,338.06,4300.0,338.68,339.18,338.06,338.06,4300.0
2021-07-27 10:40:00,337.53,337.77,336.98,336.98,2100.0,337.53,337.77,336.98,336.98,2100.0
2021-07-27 10:45:00,336.55,338.06,336.55,337.89,2100.0,336.55,338.06,336.55,337.89,2100.0
2021-07-27 10:50:00,338.07,338.2,335.74,335.81,21412.0,338.07,338.2,335.74,335.81,21412.0
2021-07-27 10:55:00,336.06,336.5,336.01,336.03,10861.0,336.06,336.5,336.01,336.03,10861.0
2021-07-27 11:00:00,335.86,336.11,335.63,335.8,2900.0,335.86,336.11,335.63,335.8,2900.0
2021-07-27 11:05:00,335.5,335.79,333.98,334.24,7787.0,335.5,335.79,333.98,334.24,7787.0
2021-07-27 11:10:00,334.25,334.25,333.64,333.99,4411.0,334.25,334.25,333.64,333.99,4411.0
2021-07-27 11:15:00,333.62,334.23,333.54,333.94,2055.0,333.62,334.23,333.54,333.94,2055.0
2021-07-27 11:20:00,334.1,334.71,333.95,334.18,3079.0,334.1,334.71,333.95,334.18,3079.0
2021-07-27 11:25:00,333.75,333.83,333.15,333.39,2208.0,333.75,333.83,333.15,333.39,2208.0
2021-07-27 11:30:00,333.15,333.36,332.49,332.91,4803.0,333.15,333.36,332.49,332.91,4803.0
2021-07-27 11:35:00,332.66,332.66,330.42,330.44,3955.0,332.66,332.66,330.42,330.44,3955.0
2021-07-27 11:40:00,330.76,331.93,329.48,331.93,17807.0,330.76,331.93,329.48,331.93,17807.0
2021-07-27 11:45:00,331.99,331.99,331.74,331.94,1400.0,331.99,331.99,331.74,331.94,1400.0
2021-07-27 11:50:00,331.95,333.21,331.95,333.21,1800.0,331.95,333.21,331.95,333.21,1800.0
2021-07-27 11:55:00,333.1,333.82,333.08,333.49,3689.0,333.1,333.82,333.08,333.49,3689.0
2021-07-27 12:00:00,333.01,333.2,332.8,332.8,700.0,333.01,333.2,332.8,332.8,700.0
2021-07-27 12:05:00,332.59,333.17,332.17,333.08,2500.0,332.59,333.17,332.17,333.08,2500.0
2021-07-27 12:10:00,333.08,333.08,332.32,332.32,600.0,333.08,333.08,332.32,332.32,600.0
2021-07-27 12:15:00,332.32,332.97,332.04,332.75,2200.0,332.32,332.97,332.04,332.75,2200.0
2021-07-27 12:20:00,332.77,333.67,332.73,333.45,1100.0,332.77,333.67,332.73,333.45,1100.0
2021-07-27 12:25:00,333.33,333.67,333.2,333.67,1100.0,333.33,333.67,333.2,333.67,1100.0
2021-07-27 12:30:00,333.98,334.49,333.69,334.17,2368.0,333.98,334.49,333.69,334.17,2368.0
2021-07-27 12:35:00,334.41,334.83,334.41,334.8,1500.0,334.41,334.83,334.41,334.8,1500.0
2021-07-27 12:40:00,334.73,334.73,334.56,334.62,1300.0,334.73,334.73,334.56,334.62,1300.0
2021-07-27 12:45:00,334.43,334.67,333.9,333.9,800.0,334.43,334.67,333.9,333.9,800.0
2021-07-27 12:50:00,333.86,334.23,333.84,333.84,1463.0,333.86,334.23,333.84,333.84,1463.0
2021-07-27 12:55:00,333.68,333.93,333.5,333.93,900.0,333.68,333.93,333.5,333.93,900.0
2021-07-27 13:00:00,334.21,334.31,334.21,334.31,200.0,334.21,334.31,334.21,334.31,200.0
2021-07-27 13:05:00,334.45,334.82,334.13,334.81,800.0,334.45,334.82,334.13,334.81,800.0
2021-07-27 13:10:00,334.59,334.99,334.21,334.85,4400.0,334.59,334.99,334.21,334.85,4400.0
2021-07-27 13:15:00,334.91,334.99,334.43,334.44,1301.0,334.91,334.99,334.43,334.44,1301.0
2021-07-27 13:20:00,334.51,334.6,334.27,334.27,1900.0,334.51,334.6,334.27,334.27,1900.0
2021-07-27 13:25:00,334.27,334.31,333.87,333.87,1000.0,334.27,334.31,333.87,333.87,1000.0
2021-07-27 13:30:00,333.87,334.01,333.25,333.81,1800.0,333.87,334.01,333.25,333.81,1800.0
2021-07-27 13:35:00,334.01,334.14,333.92,333.94,922.0,334.01,334.14,333.92,333.94,922.0
2021-07-27 13:40:00,334.1,334.53,334.1,334.52,700.0,334.1,334.53,334.1,334.52,700.0
2021-07-27 13:45:00,334.24,334.8,334.24,334.8,700.0,334.24,334.8,334.24,334.8,700.0
2021-07-27 13:50:00,334.63,334.64,333.77,333.77,1800.0,334.63,334.64,333.77,333.77,1800.0
2021-07-27 13:55:00,334.02,334.02,333.51,333.51,860.0,334.02,334.02,333.51,333.51,860.0
2021-07-27 14:00:00,333.73,334.55,333.73,334.42,1299.0,333.73,334.55,333.73,334.42,1299.0
2021-07-27 14:05:00,334.1,334.76,334.1,334.76,2636.0,334.1,334.76,334.1,334.76,2636.0
2021-07-27 14:10:00,334.84,335.04,334.61,334.82,1710.0,334.84,335.04,334.61,334.82,1710.0
2021-07-27 14:15:00,334.95,335.07,334.7,334.97,2200.0,334.95,335.07,334.7,334.97,2200.0
2021-07-27 14:20:00,334.91,334.91,334.64,334.87,900.0,334.91,334.91,334.64,334.87,900.0
2021-07-27 14:25:00,334.97,335.47,334.88,335.0,2074.0,334.97,335.47,334.88,335.0,2074.0
2021-07-27 14:30:00,334.63,335.26,334.63,335.05,1405.0,334.63,335.26,334.63,335.05,1405.0
2021-07-27 14:35:00,335.11,335.55,335.01,335.39,1798.0,335.11,335.55,335.01,335.39,1798.0
2021-07-27 14:40:00,334.71,334.77,334.56,334.77,810.0,334.71,334.77,334.56,334.77,810.0
2021-07-27 14:45:00,334.86,335.12,334.86,334.99,700.0,334.86,335.12,334.86,334.99,700.0
2021-07-27 14:50:00,334.97,335.06,334.72,335.06,1000.0,334.97,335.06,334.72,335.06,1000.0
2021-07-27 14:55:00,334.74,335.47,334.73,335.1,3213.0,334.74,335.47,334.73,335.1,3213.0
2021-07-27 15:00:00,335.27,336.98,335.26,336.92,5300.0,335.27,336.98,335.26,336.92,5300.0
2021-07-27 15:05:00,336.81,336.91,336.58,336.61,2520.0,336.81,336.91,336.58,336.61,2520.0
2021-07-27 15:10:00,336.61,336.64,336.37,336.58,4419.0,336.61,336.64,336.37,336.58,4419.0
2021-07-27 15:15:00,336.77,336.77,336.27,336.36,4652.0,336.77,336.77,336.27,336.36,4652.0
2021-07-27 15:20:00,336.37,336.76,336.28,336.76,3300.0,336.37,336.76,336.28,336.76,3300.0
2021-07-27 15:25:00,336.77,337.17,336.71,337.16,3200.0,336.77,337.17,336.71,337.16,3200.0
2021-07-27 15:30:00,337.27,337.55,337.1,337.31,5502.0,337.27,337.55,337.1,337.31,5502.0
2021-07-27 15:35:00,337.45,337.69,336.93,337.49,4700.0,337.45,337.69,336.93,337.49,4700.0
2021-07-27 15:40:00,337.47,337.65,337.22,337.65,5700.0,337.47,337.65,337.22,337.65,5700.0
2021-07-27 15:45:00,337.78,337.8,337.19,337.22,5000.0,337.78,337.8,337.19,337.22,5000.0
2021-07-27 15:50:00,337.37,337.87,337.23,337.25,9770.0,337.37,337.87,337.23,337.25,9770.0
2021-07-27 15:55:00,337.26,337.66,336.85,337.52,20194.0,337.26,337.66,336.85,337.52,20194.0
2021-07-28 09:30:00,338.18,341.0,338.18,341.0,3201.0,338.18,341.0,338.18,341.0,3201.0
2021-07-28 09:35:00,341.82,341.82,340.16,340.93,500.0,341.82,341.82,340.16,340.93,500.0
2021-07-28 09:40:00,340.54,340.54,339.9,340.04,500.0,340.54,340.54,339.9,340.04,500.0
2021-07-28 09:45:00,339.91,339.91,339.77,339.77,500.0,339.91,339.91,339.77,339.77,500.0
2021-07-28 09:50:00,339.09,339.09,337.54,337.54,600.0,339.09,339.09,337.54,337.54,600.0
2021-07-28 09:55:00,337.93,338.23,336.67,336.72,4020.0,337.93,338.23,336.67,336.72,4020.0
2021-07-28 10:00:00,337.47,337.59,335.38,335.38,1487.0,337.47,337.59,335.38,335.38,1487.0
2021-07-28 10:05:00,335.71,335.71,335.13,335.35,700.0,335.71,335.71,335.13,335.35,700.0
2021-07-28 10:10:00,335.05,335.74,334.72,334.72,13199.0,335.05,335.74,334.72,334.72,13199.0
2021-07-28 10:15:00,334.36,334.8,333.36,333.37,2300.0,334.36,334.8,333.36,333.37,2300.0
2021-07-28 10:20:00,333.61,333.64,333.0,333.1,2561.0,333.61,333.64,333.0,333.1,2561.0
2021-07-28 10:25:00,333.7,333.7,332.34,332.34,2473.0,333.7,333.7,332.34,332.34,2473.0
2021-07-28 10:30:00,332.23,332.97,331.55,332.47,6702.0,332.23,332.97,331.55,332.47,6702.0
2021-07-28 10:35:00,332.75,333.0,331.91,332.24,3796.0,332.75,333.0,331.91,332.24,3796.0
2021-07-28 10:40:00,332.16,332.84,332.0,332.0,3344.0,332.16,332.84,332.0,332.0,3344.0
2021-07-28 10:45:00,332.26,333.4,331.89,333.4,12231.0,332.26,333.4,331.89,333.4,12231.0
2021-07-28 10:50:00,333.91,335.25,333.9,334.76,15267.0,333.91,335.25,333.9,334.76,15267.0
2021-07-28 10:55:00,335.16,335.16,334.62,334.63,10100.0,335.16,335.16,334.62,334.63,10100.0
2021-07-28 11:00:00,334.68,334.68,333.85,333.85,700.0,334.68,334.68,333.85,333.85,700.0
2021-07-28 11:05:00,334.21,334.32,333.5,333.62,1740.0,334.21,334.32,333.5,333.62,1740.0
2021-07-28 11:10:00,334.03,334.34,333.72,334.34,2375.0,334.03,334.34,333.72,334.34,2375.0
2021-07-28 11:15:00,334.31,334.62,333.83,334.05,3685.0,334.31,334.62,333.83,334.05,3685.0
2021-07-28 11:20:00,334.02,334.12,333.86,334.12,924.0,334.02,334.12,333.86,334.12,924.0
2021-07-28 11:25:00,334.12,334.45,334.12,334.45,1584.0,334.12,334.45,334.12,334.45,1584.0
2021-07-28 11:30:00,334.83,335.21,334.72,335.11,1442.0,334.83,335.21,334.72,335.11,1442.0
2021-07-28 11:35:00,335.12,335.2,334.84,335.14,1311.0,335.12,335.2,334.84,335.14,1311.0
2021-07-28 11:40:00,335.53,335.57,335.17,335.34,2000.0,335.53,335.57,335.17,335.34,2000.0
2021-07-28 11:45:00,335.18,335.67,335.18,335.25,1699.0,335.18,335.67,335.18,335.25,1699.0
2021-07-28 11:50:00,335.65,336.3,335.27,335.6,900.0,335.65,336.3,335.27,335.6,900.0
2021-07-28 11:55:00,335.86,335.92,335.56,335.56,523.0,335.86,335.92,335.56,335.56,523.0
2021-07-28 12:00:00,335.57,335.6,335.1,335.25,1600.0,335.57,335.6,335.1,335.25,1600.0
2021-07-28 12:05:00,335.13,335.13,335.13,335.13,100.0,335.13,335.13,335.13,335.13,100.0
2021-07-28 12:10:00,335.53,335.67,335.07,335.09,3275.0,335.53,335.67,335.07,335.09,3275.0
2021-07-28 12:15:00,335.19,335.19,333.33,333.39,9798.0,335.19,335.19,333.33,333.39,9798.0
2021-07-28 12:20:00,333.43,333.62,333.19,333.62,1371.0,333.43,333.62,333.19,333.62,1371.0
2021-07-28 12:25:00,333.65,333.83,332.54,332.54,4355.0,333.65,333.83,332.54,332.54,4355.0
2021-07-28 12:30:00,332.63,333.63,332.47,333.41,3685.0,332.63,333.63,332.47,333.41,3685.0
2021-07-28 12:35:00,333.41,333.53,332.87,333.53,3194.0,333.41,333.53,332.87,333.53,3194.0
2021-07-28 12:40:00,333.62,334.27,333.62,333.94,1763.0,333.62,334.27,333.62,333.94,1763.0
2021-07-28 12:45:00,333.89,333.91,333.84,333.91,300.0,333.89,333.91,333.84,333.91,300.0
2021-07-28 12:50:00,333.66,334.09,333.63,333.65,2275.0,333.66,334.09,333.63,333.65,2275.0
2021-07-28 12:55:00,333.63,333.66,333.28,333.45,800.0,333.63,333.66,333.28,333.45,800.0
2021-07-28 13:00:00,333.45,334.2,333.4,334.2,3000.0,333.45,334.2,333.4,334.2,3000.0
2021-07-28 13:05:00,333.98,333.99,333.98,333.98,443.0,333.98,333.99,333.98,333.98,443.0
2021-07-28 13:10:00,334.48,334.63,334.24,334.41,1353.0,334.48,334.63,334.24,334.41,1353.0
2021-07-28 13:15:00,334.26,334.26,333.84,334.22,1070.0,334.26,334.26,333.84,334.22,1070.0
2021-07-28 13:20:00,334.43,334.88,334.11,334.11,1466.0,334.43,334.88,334.11,334.11,1466.0
2021-07-28 13:25:00,334.48,334.52,334.2,334.2,1270.0,334.48,334.52,334.2,334.2,1270.0
2021-07-28 13:30:00,334.2,334.66,334.2,334.28,1600.0,334.2,334.66,334.2,334.28,1600.0
2021-07-28 13:35:00,334.37,334.48,334.08,334.09,1700.0,334.37,334.48,334.08,334.09,1700.0
2021-07-28 13:40:00,333.96,334.06,333.56,333.58,1420.0,333.96,334.06,333.56,333.58,1420.0
2021-07-28 13:45:00,333.58,334.51,333.58,334.51,1699.0,333.58,334.51,333.58,334.51,1699.0
2021-07-28 13:50:00,334.4,334.58,334.19,334.45,1900.0,334.4,334.58,334.19,334.45,1900.0
2021-07-28 13:55:00,334.32,334.89,334.32,334.66,4170.0,334.32,334.89,334.32,334.66,4170.0
2021-07-28 14:00:00,334.14,334.75,333.91,334.53,1899.0,334.14,334.75,333.91,334.53,1899.0
2021-07-28 14:05:00,334.48,334.48,334.05,334.34,500.0,334.48,334.48,334.05,334.34,500.0
2021-07-28 14:10:00,334.27,334.79,334.07,334.79,1500.0,334.27,334.79,334.07,334.79,1500.0
2021-07-28 14:15:00,334.85,335.38,334.85,335.38,1579.0,334.85,335.38,334.85,335.38,1579.0
2021-07-28 14:20:00,335.23,335.23,334.99,335.11,2255.0,335.23,335.23,334.99,335.11,2255.0
2021-07-28 14:25:00,335.21,335.21,335.15,335.21,321.0,335.21,335.21,335.15,335.21,321.0
2021-07-28 14:30:00,335.31,335.66,335.2,335.44,1900.0,335.31,335.66,335.2,335.44,1900.0
2021-07-28 14:35:00,335.53,335.53,334.91,335.27,1000.0,335.53,335.53,334.91,335.27,1000.0
2021-07-28 14:40:00,335.47,336.34,335.31,336.34,1878.0,335.47,336.34,335.31,336.34,1878.0
2021-07-28 14:45:00,336.44,336.82,336.33,336.81,1607.0,336.44,336.82,336.33,336.81,1607.0
2021-07-28 14:50:00,336.84,337.23,336.83,336.94,1500.0,336.84,337.23,336.83,336.94,1500.0
2021-07-28 14:55:00,336.31,336.68,336.31,336.57,1000.0,336.31,336.68,336.31,336.57,1000.0
2021-07-28 15:00:00,336.74,336.85,336.17,336.17,2000.0,336.74,336.85,336.17,336.17,2000.0
2021-07-28 15:05:00,336.41,336.41,335.88,336.17,1394.0,336.41,336.41,335.88,336.17,1394.0
2021-07-28 15:10:00,335.87,336.31,335.86,336.26,2900.0,335.87,336.31,335.86,336.26,2900.0
2021-07-28 15:15:00,336.27,336.27,335.6,335.76,3286.0,336.27,336.27,335.6,335.76,3286.0
2021-07-28 15:20:00,335.71,335.71,334.73,335.12,2410.0,335.71,335.71,334.73,335.12,2410.0
2021-07-28 15:25:00,335.16,336.26,335.16,336.15,2955.0,335.16,336.26,335.16,336.15,2955.0
2021-07-28 15:30:00,336.24,336.54,336.08,336.09,2800.0,336.24,336.54,336.08,336.09,2800.0
2021-07-28 15:35:00,336.19,336.19,335.09,335.44,4645.0,336.19,336.19,335.09,335.44,4645.0
2021-07-28 15:40:00,335.27,335.41,334.13,335.0,8529.0,335.27,335.41,334.13,335.0,8529.0
2021-07-28 15:45:00,335.07,335.57,334.86,335.04,8829.0,335.07,335.57,334.86,335.04,8829.0
2021-07-28 15:50:00,334.76,334.92,333.49,333.53,13456.0,334.76,334.92,333.49,333.53,13456.0
2021-07-28 15:55:00,334.04,334.04,333.02,333.98,31189.0,334.04,334.04,333.02,333.98,31189.0
2021-07-29 09:30:00,336.0,337.15,335.16,335.94,9589.0,336.0,337.15,335.16,335.94,9589.0
2021-07-29 09:35:00,335.27,335.61,334.58,335.0,1900.0,335.27,335.61,334.58,335.0,1900.0
2021-07-29 09:40:00,334.57,335.26,334.35,334.64,6241.0,334.57,335.26,334.35,334.64,6241.0
2021-07-29 09:45:00,334.39,335.28,334.14,335.28,2210.0,334.39,335.28,334.14,335.28,2210.0
2021-07-29 09:50:00,335.77,335.92,335.0,335.91,2600.0,335.77,335.92,335.0,335.91,2600.0
2021-07-29 09:55:00,335.97,337.05,335.77,336.17,7288.0,335.97,337.05,335.77,336.17,7288.0
2021-07-29 10:00:00,336.12,336.99,335.78,336.34,14613.0,336.12,336.99,335.78,336.34,14613.0
2021-07-29 10:05:00,336.24,336.88,335.49,336.88,7209.0,336.24,336.88,335.49,336.88,7209.0
2021-07-29 10:10:00,336.82,337.14,335.49,336.38,10235.0,336.82,337.14,335.49,336.38,10235.0
2021-07-29 10:15:00,336.46,337.06,336.35,336.88,5314.0,336.46,337.06,336.35,336.88,5314.0
2021-07-29 10:20:00,336.9,337.0,336.5,336.5,2625.0,336.9,337.0,336.5,336.5,2625.0
2021-07-29 10:25:00,336.37,336.86,336.33,336.86,1300.0,336.37,336.86,336.33,336.86,1300.0
2021-07-29 10:30:00,336.73,337.43,336.61,337.31,5060.0,336.73,337.43,336.61,337.31,5060.0
2021-07-29 10:35:00,337.33,337.72,337.31,337.54,3310.0,337.33,337.72,337.31,337.54,3310.0
2021-07-29 10:40:00,337.69,338.0,337.42,337.81,2936.0,337.69,338.0,337.42,337.81,2936.0
2021-07-29 10:45:00,337.92,338.14,337.69,337.94,2899.0,337.92,338.14,337.69,337.94,2899.0
2021-07-29 10:50:00,337.71,338.08,337.71,337.98,2062.0,337.71,338.08,337.71,337.98,2062.0
2021-07-29 10:55:00,337.98,338.35,337.77,338.26,3676.0,337.98,338.35,337.77,338.26,3676.0
2021-07-29 11:00:00,338.32,338.32,337.97,338.14,2698.0,338.32,338.32,337.97,338.14,2698.0
2021-07-29 11:05:00,338.06,338.28,336.93,338.21,16149.0,338.06,338.28,336.93,338.21,16149.0
2021-07-29 11:10:00,337.96,338.87,337.96,338.36,3764.0,337.96,338.87,337.96,338.36,3764.0
2021-07-29 11:15:00,338.04,338.11,337.81,337.91,7467.0,338.04,338.11,337.81,337.91,7467.0
2021-07-29 11:20:00,337.76,337.9,337.05,337.17,1100.0,337.76,337.9,337.05,337.17,1100.0
2021-07-29 11:25:00,337.2,337.6,336.91,337.41,3110.0,337.2,337.6,336.91,337.41,3110.0
2021-07-29 11:30:00,337.55,338.08,337.54,337.95,1700.0,337.55,338.08,337.54,337.95,1700.0
2021-07-29 11:35:00,337.84,337.84,337.67,337.67,500.0,337.84,337.84,337.67,337.67,500.0
2021-07-29 11:40:00,337.81,338.09,337.66,338.09,2765.0,337.81,338.09,337.66,338.09,2765.0
2021-07-29 11:45:00,337.97,337.97,337.6,337.6,1400.0,337.97,337.97,337.6,337.6,1400.0
2021-07-29 11:50:00,337.89,337.91,337.61,337.91,1423.0,337.89,337.91,337.61,337.91,1423.0
2021-07-29 11:55:00,338.02,338.16,338.01,338.15,400.0,338.02,338.16,338.01,338.15,400.0
2021-07-29 12:00:00,338.21,339.3,338.18,338.84,5670.0,338.21,339.3,338.18,338.84,5670.0
2021-07-29 12:05:00,338.84,338.88,338.59,338.7,2277.0,338.84,338.88,338.59,338.7,2277.0
2021-07-29 12:10:00,338.44,338.44,338.0,338.0,1451.0,338.44,338.44,338.0,338.0,1451.0
2021-07-29 12:15:00,337.91,338.18,337.89,338.05,1781.0,337.91,338.18,337.89,338.05,1781.0
2021-07-29 12:20:00,338.24,338.77,338.17,338.77,4600.0,338.24,338.77,338.17,338.77,4600.0
2021-07-29 12:25:00,338.68,338.86,338.29,338.29,4845.0,338.68,338.86,338.29,338.29,4845.0
2021-07-29 12:30:00,338.13,338.42,337.97,338.2,1611.0,338.13,338.42,337.97,338.2,1611.0
2021-07-29 12:35:00,338.21,338.47,338.07,338.42,1314.0,338.21,338.47,338.07,338.42,1314.0
2021-07-29 12:40:00,338.6,338.61,337.86,337.86,734.0,338.6,338.61,337.86,337.86,734.0
2021-07-29 12:45:00,337.72,337.75,337.22,337.75,2515.0,337.72,337.75,337.22,337.75,2515.0
2021-07-29 12:50:00,337.62,337.73,337.27,337.62,1500.0,337.62,337.73,337.27,337.62,1500.0
2021-07-29 12:55:00,337.79,338.07,337.27,337.32,1500.0,337.79,338.07,337.27,337.32,1500.0
2021-07-29 13:00:00,337.15,337.31,337.05,337.06,1200.0,337.15,337.31,337.05,337.06,1200.0
2021-07-29 13:05:00,337.28,337.48,337.14,337.21,1850.0,337.28,337.48,337.14,337.21,1850.0
2021-07-29 13:10:00,337.31,337.63,337.24,337.5,1433.0,337.31,337.63,337.24,337.5,1433.0
2021-07-29 13:15:00,337.61,337.68,337.41,337.41,1300.0,337.61,337.68,337.41,337.41,1300.0
2021-07-29 13:20:00,337.25,337.47,336.83,337.46,2897.0,337.25,337.47,336.83,337.46,2897.0
2021-07-29 13:25:00,337.45,337.72,337.34,337.64,2385.0,337.45,337.72,337.34,337.64,2385.0
2021-07-29 13:30:00,337.54,337.54,336.78,336.78,3487.0,337.54,337.54,336.78,336.78,3487.0
2021-07-29 13:35:00,336.78,336.78,336.09,336.56,2031.0,336.78,336.78,336.09,336.56,2031.0
2021-07-29 13:40:00,336.41,336.6,336.34,336.34,600.0,336.41,336.6,336.34,336.34,600.0
2021-07-29 13:45:00,336.36,336.58,336.33,336.4,1000.0,336.36,336.58,336.33,336.4,1000.0
2021-07-29 13:50:00,336.47,336.47,336.13,336.13,1123.0,336.47,336.47,336.13,336.13,1123.0
2021-07-29 13:55:00,336.12,336.12,335.95,335.95,300.0,336.12,336.12,335.95,335.95,300.0
2021-07-29 14:00:00,335.96,335.99,335.04,335.11,1900.0,335.96,335.99,335.04,335.11,1900.0
2021-07-29 14:05:00,335.31,335.42,334.94,334.94,3528.0,335.31,335.42,334.94,334.94,3528.0
2021-07-29 14:10:00,334.9,335.13,334.9,335.13,1000.0,334.9,335.13,334.9,335.13,1000.0
2021-07-29 14:15:00,335.18,335.37,335.18,335.34,1300.0,335.18,335.37,335.18,335.34,1300.0
2021-07-29 14:20:00,335.21,335.21,334.55,334.6,3208.0,335.21,335.21,334.55,334.6,3208.0
2021-07-29 14:25:00,334.49,334.53,333.72,334.3,3811.0,334.49,334.53,333.72,334.3,3811.0
2021-07-29 14:30:00,334.19,334.27,334.03,334.1,2033.0,334.19,334.27,334.03,334.1,2033.0
2021-07-29 14:35:00,334.08,334.08,333.4,333.41,1019.0,334.08,334.08,333.4,333.41,1019.0
2021-07-29 14:40:00,333.44,333.45,333.32,333.45,2092.0,333.44,333.45,333.32,333.45,2092.0
2021-07-29 14:45:00,333.34,333.89,333.34,333.87,3289.0,333.34,333.89,333.34,333.87,3289.0
2021-07-29 14:50:00,333.83,333.83,333.15,333.15,3169.0,333.83,333.83,333.15,333.15,3169.0
2021-07-29 14:55:00,333.1,333.16,332.55,333.0,6000.0,333.1,333.16,332.55,333.0,6000.0
2021-07-29 15:00:00,332.75,333.33,332.75,333.06,2383.0,332.75,333.33,332.75,333.06,2383.0
2021-07-29 15:05:00,333.13,333.85,333.02,333.78,8736.0,333.13,333.85,333.02,333.78,8736.0
2021-07-29 15:10:00,333.75,334.13,333.63,333.82,2146.0,333.75,334.13,333.63,333.82,2146.0
2021-07-29 15:15:00,333.76,333.77,333.45,333.71,1713.0,333.76,333.77,333.45,333.71,1713.0
2021-07-29 15:20:00,333.72,334.01,333.58,334.0,1918.0,333.72,334.01,333.58,334.0,1918.0
2021-07-29 15:25:00,334.03,334.8,334.02,334.28,2926.0,334.03,334.8,334.02,334.28,2926.0
2021-07-29 15:30:00,333.99,334.35,333.97,333.98,2699.0,333.99,334.35,333.97,333.98,2699.0
2021-07-29 15:35:00,334.03,334.41,333.86,334.4,4209.0,334.03,334.41,333.86,334.4,4209.0
2021-07-29 15:40:00,334.43,334.43,334.03,334.38,4918.0,334.43,334.43,334.03,334.38,4918.0
2021-07-29 15:45:00,334.45,334.6,333.86,334.16,6859.0,334.45,334.6,333.86,334.16,6859.0
2021-07-29 15:50:00,334.1,334.63,333.79,334.54,7900.0,334.1,334.63,333.79,334.54,7900.0
2021-07-29 15:55:00,334.69,334.73,334.17,334.62,20657.0,334.69,334.73,334.17,334.62,20657.0
2021-07-30 09:30:00,333.6,336.67,332.36,336.67,6353.0,333.6,336.67,332.36,336.67,6353.0
2021-07-30 09:35:00,337.48,339.3,337.48,338.52,3002.0,337.48,339.3,337.48,338.52,3002.0
2021-07-30 09:40:00,338.84,340.34,338.76,340.34,6792.0,338.84,340.34,338.76,340.34,6792.0
2021-07-30 09:45:00,340.35,341.17,340.11,340.57,1100.0,340.35,341.17,340.11,340.57,1100.0
2021-07-30 09:50:00,340.75,340.88,339.48,340.69,5100.0,340.75,340.88,339.48,340.69,5100.0
2021-07-30 09:55:00,340.73,342.68,340.73,341.69,6200.0,340.73,342.68,340.73,341.69,6200.0
2021-07-30 10:00:00,341.68,342.29,340.81,340.81,7031.0,341.68,342.29,340.81,340.81,7031.0
2021-07-30 10:05:00,340.78,341.0,340.33,340.37,7585.0,340.78,341.0,340.33,340.37,7585.0
2021-07-30 10:10:00,340.8,341.71,340.39,341.02,3400.0,340.8,341.71,340.39,341.02,3400.0
2021-07-30 10:15:00,341.02,341.03,339.08,339.14,2642.0,341.02,341.03,339.08,339.14,2642.0
2021-07-30 10:20:00,339.4,340.06,339.33,339.45,1920.0,339.4,340.06,339.33,339.45,1920.0
2021-07-30 10:25:00,339.12,340.18,339.12,339.19,1700.0,339.12,340.18,339.12,339.19,1700.0
2021-07-30 10:30:00,339.39,339.58,339.29,339.45,800.0,339.39,339.58,339.29,339.45,800.0
2021-07-30 10:35:00,339.23,339.23,338.89,339.06,1729.0,339.23,339.23,338.89,339.06,1729.0
2021-07-30 10:40:00,339.12,339.34,338.48,338.8,6103.0,339.12,339.34,338.48,338.8,6103.0
2021-07-30 10:45:00,338.76,339.0,338.61,338.91,7556.0,338.76,339.0,338.61,338.91,7556.0
2021-07-30 10:50:00,338.81,338.88,338.11,338.45,9715.0,338.81,338.88,338.11,338.45,9715.0
2021-07-30 10:55:00,338.43,339.02,338.43,338.75,6290.0,338.43,339.02,338.43,338.75,6290.0
2021-07-30 11:00:00,338.88,338.9,338.24,338.24,2740.0,338.88,338.9,338.24,338.24,2740.0
2021-07-30 11:05:00,338.04,338.67,338.0,338.56,2300.0,338.04,338.67,338.0,338.56,2300.0
2021-07-30 11:10:00,338.77,339.1,338.75,338.75,2400.0,338.77,339.1,338.75,338.75,2400.0
2021-07-30 11:15:00,338.63,338.64,338.09,338.09,900.0,338.63,338.64,338.09,338.09,900.0
2021-07-30 11:20:00,338.38,338.38,338.2,338.2,428.0,338.38,338.38,338.2,338.2,428.0
2021-07-30 11:25:00,338.17,338.17,337.49,337.82,2400.0,338.17,338.17,337.49,337.82,2400.0
2021-07-30 11:30:00,337.96,338.58,337.74,337.74,2200.0,337.96,338.58,337.74,337.74,2200.0
2021-07-30 11:35:00,337.21,337.21,336.52,336.55,400.0,337.21,337.21,336.52,336.55,400.0
2021-07-30 11:40:00,337.0,337.52,336.79,337.08,1000.0,337.0,337.52,336.79,337.08,1000.0
2021-07-30 11:45:00,337.18,337.33,336.86,336.86,1357.0,337.18,337.33,336.86,336.86,1357.0
2021-07-30 11:50:00,336.7,336.7,336.44,336.61,1401.0,336.7,336.7,336.44,336.61,1401.0
2021-07-30 11:55:00,337.0,337.09,336.82,336.99,1600.0,337.0,337.09,336.82,336.99,1600.0
2021-07-30 12:00:00,336.99,337.15,336.21,336.55,2200.0,336.99,337.15,336.21,336.55,2200.0
2021-07-30 12:05:00,336.44,336.76,336.22,336.75,1700.0,336.44,336.76,336.22,336.75,1700.0
2021-07-30 12:10:00,336.83,336.98,336.81,336.98,500.0,336.83,336.98,336.81,336.98,500.0
2021-07-30 12:15:00,336.89,336.98,336.62,336.98,1500.0,336.89,336.98,336.62,336.98,1500.0
2021-07-30 12:20:00,336.94,336.96,336.41,336.41,5570.0,336.94,336.96,336.41,336.41,5570.0
2021-07-30 12:25:00,336.43,336.99,336.42,336.99,1200.0,336.43,336.99,336.42,336.99,1200.0
2021-07-30 12:30:00,336.99,337.27,336.88,336.98,2100.0,336.99,337.27,336.88,336.98,2100.0
2021-07-30 12:35:00,336.91,337.17,336.83,337.17,1900.0,336.91,337.17,336.83,337.17,1900.0
2021-07-30 12:40:00,337.11,337.59,337.1,337.36,1700.0,337.11,337.59,337.1,337.36,1700.0
2021-07-30 12:45:00,337.23,337.41,337.14,337.14,1405.0,337.23,337.41,337.14,337.14,1405.0
2021-07-30 12:50:00,337.07,337.51,337.07,337.36,1700.0,337.07,337.51,337.07,337.36,1700.0
2021-07-30 12:55:00,337.18,337.19,336.93,336.97,2050.0,337.18,337.19,336.93,336.97,2050.0
2021-07-30 13:00:00,336.83,336.83,336.1,336.5,1600.0,336.83,336.83,336.1,336.5,1600.0
2021-07-30 13:05:00,336.79,337.09,336.78,336.99,2306.0,336.79,337.09,336.78,336.99,2306.0
2021-07-30 13:10:00,336.86,336.86,336.52,336.78,824.0,336.86,336.86,336.52,336.78,824.0
2021-07-30 13:15:00,336.81,336.81,336.46,336.59,1100.0,336.81,336.81,336.46,336.59,1100.0
2021-07-30 13:20:00,336.43,336.53,336.34,336.5,900.0,336.43,336.53,336.34,336.5,900.0
2021-07-30 13:25:00,336.59,336.86,336.34,336.85,1000.0,336.59,336.86,336.34,336.85,1000.0
2021-07-30 13:30:00,336.79,336.79,336.4,336.42,1000.0,336.79,336.79,336.4,336.42,1000.0
2021-07-30 13:35:00,336.56,337.17,336.56,336.86,500.0,336.56,337.17,336.56,336.86,500.0
2021-07-30 13:40:00,336.8,336.88,336.57,336.59,2158.0,336.8,336.88,336.57,336.59,2158.0
2021-07-30 13:45:00,336.57,336.59,336.0,336.32,2247.0,336.57,336.59,336.0,336.32,2247.0
2021-07-30 13:50:00,336.12,336.12,335.84,335.86,2200.0,336.12,336.12,335.84,335.86,2200.0
2021-07-30 13:55:00,335.82,335.99,335.59,335.99,4231.0,335.82,335.99,335.59,335.99,4231.0
2021-07-30 14:00:00,335.96,335.99,335.48,335.99,7000.0,335.96,335.99,335.48,335.99,7000.0
2021-07-30 14:05:00,336.16,337.37,336.09,337.19,2398.0,336.16,337.37,336.09,337.19,2398.0
2021-07-30 14:10:00,337.25,337.35,336.57,336.57,4169.0,337.25,337.35,336.57,336.57,4169.0
2021-07-30 14:15:00,336.56,336.56,336.13,336.29,851.0,336.56,336.56,336.13,336.29,851.0
2021-07-30 14:20:00,336.51,336.71,335.68,335.68,2044.0,336.51,336.71,335.68,335.68,2044.0
2021-07-30 14:25:00,335.44,335.44,334.52,334.52,2896.0,335.44,335.44,334.52,334.52,2896.0
2021-07-30 14:30:00,334.52,334.58,334.06,334.06,2624.0,334.52,334.58,334.06,334.06,2624.0
2021-07-30 14:35:00,334.17,334.41,333.17,333.18,3873.0,334.17,334.41,333.17,333.18,3873.0
2021-07-30 14:40:00,333.5,334.29,333.5,334.17,2400.0,333.5,334.29,333.5,334.17,2400.0
2021-07-30 14:45:00,334.2,335.16,334.19,334.89,2019.0,334.2,335.16,334.19,334.89,2019.0
2021-07-30 14:50:00,334.85,336.06,334.84,336.06,3500.0,334.85,336.06,334.84,336.06,3500.0
2021-07-30 14:55:00,335.75,335.75,334.84,334.84,2900.0,335.75,335.75,334.84,334.84,2900.0
2021-07-30 15:00:00,334.93,335.52,334.93,335.28,2400.0,334.93,335.52,334.93,335.28,2400.0
2021-07-30 15:05:00,335.31,335.63,335.23,335.44,2176.0,335.31,335.63,335.23,335.44,2176.0
2021-07-30 15:10:00,335.5,335.5,335.13,335.15,1500.0,335.5,335.5,335.13,335.15,1500.0
2021-07-30 15:15:00,335.14,335.4,334.91,335.23,4287.0,335.14,335.4,334.91,335.23,4287.0
2021-07-30 15:20:00,335.23,335.25,334.78,334.88,1700.0,335.23,335.25,334.78,334.88,1700.0
2021-07-30 15:25:00,334.84,335.01,334.37,334.81,4288.0,334.84,335.01,334.37,334.81,4288.0
2021-07-30 15:30:00,334.95,335.1,334.79,335.03,4711.0,334.95,335.1,334.79,335.03,4711.0
2021-07-30 15:35:00,334.97,335.21,334.78,334.97,4300.0,334.97,335.21,334.78,334.97,4300.0
2021-07-30 15:40:00,334.97,335.02,334.81,334.91,3600.0,334.97,335.02,334.81,334.91,3600.0
2021-07-30 15:45:00,335.0,335.27,334.94,335.27,4242.0,335.0,335.27,334.94,335.27,4242.0
2021-07-30 15:50:00,335.22,336.02,334.38,335.44,23421.0,335.22,336.02,334.38,335.44,23421.0
2021-07-30 15:55:00,335.19,335.85,335.17,335.84,25352.0,335.19,335.85,335.17,335.84,25352.0
2021-08-02 09:30:00,337.49,338.85,337.49,338.85,4571.0,337.49,338.85,337.49,338.85,4571.0
2021-08-02 09:35:00,338.56,339.88,338.56,339.6,720.0,338.56,339.88,338.56,339.6,720.0
2021-08-02 09:40:00,340.12,341.77,339.68,341.77,4511.0,340.12,341.77,339.68,341.77,4511.0
2021-08-02 09:45:00,341.95,342.7,341.3,341.31,4914.0,341.95,342.7,341.3,341.31,4914.0
2021-08-02 09:50:00,341.08,342.01,341.06,341.48,7882.0,341.08,342.01,341.06,341.48,7882.0
2021-08-02 09:55:00,341.2,342.01,341.2,341.8,5100.0,341.2,342.01,341.2,341.8,5100.0
2021-08-02 10:00:00,341.49,342.02,340.68,340.82,3858.0,341.49,342.02,340.68,340.82,3858.0
2021-08-02 10:05:00,340.68,341.69,340.61,341.37,4302.0,340.68,341.69,340.61,341.37,4302.0
2021-08-02 10:10:00,341.35,341.44,340.73,340.76,3749.0,341.35,341.44,340.73,340.76,3749.0
2021-08-02 10:15:00,340.89,340.94,340.1,340.11,1524.0,340.89,340.94,340.1,340.11,1524.0
2021-08-02 10:20:00,339.3,340.18,339.3,339.98,1700.0,339.3,340.18,339.3,339.98,1700.0
2021-08-02 10:25:00,339.93,341.02,339.93,340.95,3396.0,339.93,341.02,339.93,340.95,3396.0
2021-08-02 10:30:00,340.93,341.5,340.49,340.75,2039.0,340.93,341.5,340.49,340.75,2039.0
2021-08-02 10:35:00,340.9,341.13,340.01,340.01,3538.0,340.9,341.13,340.01,340.01,3538.0
2021-08-02 10:40:00,339.91,340.16,339.32,340.13,4755.0,339.91,340.16,339.32,340.13,4755.0
2021-08-02 10:45:00,339.92,340.4,339.73,340.0,1900.0,339.92,340.4,339.73,340.0,1900.0
2021-08-02 10:50:00,340.01,340.68,340.01,340.07,1298.0,340.01,340.68,340.01,340.07,1298.0
2021-08-02 10:55:00,339.96,339.96,338.63,338.64,1500.0,339.96,339.96,338.63,338.64,1500.0
2021-08-02 11:00:00,338.75,339.41,338.75,339.18,1700.0,338.75,339.41,338.75,339.18,1700.0
2021-08-02 11:05:00,339.18,340.0,339.05,339.89,2397.0,339.18,340.0,339.05,339.89,2397.0
2021-08-02 11:10:00,339.69,339.7,339.01,339.01,1100.0,339.69,339.7,339.01,339.01,1100.0
2021-08-02 11:15:00,339.07,339.11,338.71,338.71,1100.0,339.07,339.11,338.71,338.71,1100.0
2021-08-02 11:20:00,338.08,338.12,337.62,337.68,3000.0,338.08,338.12,337.62,337.68,3000.0
2021-08-02 11:25:00,337.7,337.96,337.46,337.59,6333.0,337.7,337.96,337.46,337.59,6333.0
2021-08-02 11:30:00,337.91,338.1,337.23,337.23,1390.0,337.91,338.1,337.23,337.23,1390.0
2021-08-02 11:35:00,337.58,337.72,337.01,337.09,1200.0,337.58,337.72,337.01,337.09,1200.0
2021-08-02 11:40:00,337.33,337.36,336.96,336.96,1750.0,337.33,337.36,336.96,336.96,1750.0
2021-08-02 11:45:00,337.09,337.42,337.09,337.31,1200.0,337.09,337.42,337.09,337.31,1200.0
2021-08-02 11:50:00,337.62,337.62,337.09,337.15,1700.0,337.62,337.62,337.09,337.15,1700.0
2021-08-02 11:55:00,337.08,337.08,336.58,336.59,2042.0,337.08,337.08,336.58,336.59,2042.0
2021-08-02 12:00:00,336.12,336.5,336.12,336.5,500.0,336.12,336.5,336.12,336.5,500.0
2021-08-02 12:05:00,336.66,336.66,335.93,336.1,967.0,336.66,336.66,335.93,336.1,967.0
2021-08-02 12:10:00,336.26,336.58,336.26,336.42,1587.0,336.26,336.58,336.26,336.42,1587.0
2021-08-02 12:15:00,336.65,336.69,336.65,336.68,400.0,336.65,336.69,336.65,336.68,400.0
2021-08-02 12:20:00,336.96,337.0,336.41,336.43,2267.0,336.96,337.0,336.41,336.43,2267.0
2021-08-02 12:25:00,336.43,336.46,336.2,336.46,3214.0,336.43,336.46,336.2,336.46,3214.0
2021-08-02 12:30:00,336.52,337.19,336.27,337.05,1761.0,336.52,337.19,336.27,337.05,1761.0
2021-08-02 12:35:00,336.91,337.39,336.91,337.26,1100.0,336.91,337.39,336.91,337.26,1100.0
2021-08-02 12:40:00,337.01,337.23,336.99,337.23,2581.0,337.01,337.23,336.99,337.23,2581.0
2021-08-02 12:45:00,337.33,338.01,337.33,338.01,3100.0,337.33,338.01,337.33,338.01,3100.0
2021-08-02 12:50:00,338.0,338.6,337.99,338.43,3100.0,338.0,338.6,337.99,338.43,3100.0
2021-08-02 12:55:00,338.29,338.62,338.0,338.51,2918.0,338.29,338.62,338.0,338.51,2918.0
2021-08-02 13:00:00,338.65,338.94,338.52,338.52,700.0,338.65,338.94,338.52,338.52,700.0
2021-08-02 13:05:00,338.52,338.81,338.32,338.41,2800.0,338.52,338.81,338.32,338.41,2800.0
2021-08-02 13:10:00,338.29,338.8,338.23,338.79,1800.0,338.29,338.8,338.23,338.79,1800.0
2021-08-02 13:15:00,338.58,338.58,338.25,338.56,1300.0,338.58,338.58,338.25,338.56,1300.0
2021-08-02 13:20:00,338.61,338.82,338.52,338.65,900.0,338.61,338.82,338.52,338.65,900.0
2021-08-02 13:25:00,338.5,338.67,338.31,338.37,2132.0,338.5,338.67,338.31,338.37,2132.0
2021-08-02 13:30:00,338.12,338.12,337.52,338.08,1231.0,338.12,338.12,337.52,338.08,1231.0
2021-08-02 13:35:00,338.0,338.07,337.86,338.07,812.0,338.0,338.07,337.86,338.07,812.0
2021-08-02 13:40:00,338.25,338.45,338.25,338.3,601.0,338.25,338.45,338.25,338.3,601.0
2021-08-02 13:45:00,338.33,338.33,337.89,338.04,2342.0,338.33,338.33,337.89,338.04,2342.0
2021-08-02 13:50:00,338.15,338.15,337.49,337.93,1491.0,338.15,338.15,337.49,337.93,1491.0
2021-08-02 13:55:00,337.66,338.12,337.6,337.99,900.0,337.66,338.12,337.6,337.99,900.0
2021-08-02 14:00:00,338.19,338.31,338.0,338.26,1400.0,338.19,338.31,338.0,338.26,1400.0
2021-08-02 14:05:00,338.55,339.01,338.55,338.92,2409.0,338.55,339.01,338.55,338.92,2409.0
2021-08-02 14:10:00,338.83,339.35,338.81,339.35,975.0,338.83,339.35,338.81,339.35,975.0
2021-08-02 14:15:00,339.53,339.53,339.06,339.06,3773.0,339.53,339.53,339.06,339.06,3773.0
2021-08-02 14:20:00,339.07,339.08,338.67,338.7,2279.0,339.07,339.08,338.67,338.7,2279.0
2021-08-02 14:25:00,338.64,338.96,338.56,338.9,3931.0,338.64,338.96,338.56,338.9,3931.0
2021-08-02 14:30:00,338.9,339.54,338.9,339.54,2070.0,338.9,339.54,338.9,339.54,2070.0
2021-08-02 14:35:00,339.69,339.71,339.39,339.4,2184.0,339.69,339.71,339.39,339.4,2184.0
2021-08-02 14:40:00,339.49,339.56,338.58,338.73,3778.0,339.49,339.56,338.58,338.73,3778.0
2021-08-02 14:45:00,338.94,339.44,338.94,339.22,2000.0,338.94,339.44,338.94,339.22,2000.0
2021-08-02 14:50:00,339.19,339.63,338.82,338.82,1300.0,339.19,339.63,338.82,338.82,1300.0
2021-08-02 14:55:00,338.77,339.04,338.77,338.79,1127.0,338.77,339.04,338.77,338.79,1127.0
2021-08-02 15:00:00,338.88,338.98,338.78,338.98,900.0,338.88,338.98,338.78,338.98,900.0
2021-08-02 15:05:00,338.84,338.84,338.46,338.47,1665.0,338.84,338.84,338.46,338.47,1665.0
2021-08-02 15:10:00,338.2,338.2,338.06,338.06,400.0,338.2,338.2,338.06,338.06,400.0
2021-08-02 15:15:00,338.05,338.34,337.92,338.27,1400.0,338.05,338.34,337.92,338.27,1400.0
2021-08-02 15:20:00,338.15,338.15,337.67,337.68,1187.0,338.15,338.15,337.67,337.68,1187.0
2021-08-02 15:25:00,337.46,337.6,337.27,337.33,1821.0,337.46,337.6,337.27,337.33,1821.0
2021-08-02 15:30:00,337.33,337.71,337.33,337.62,2402.0,337.33,337.71,337.33,337.62,2402.0
2021-08-02 15:35:00,337.54,337.7,337.32,337.32,2140.0,337.54,337.7,337.32,337.32,2140.0
2021-08-02 15:40:00,337.25,337.37,336.84,337.31,8761.0,337.25,337.37,336.84,337.31,8761.0
2021-08-02 15:45:00,337.22,337.3,336.78,336.81,5484.0,337.22,337.3,336.78,336.81,5484.0
2021-08-02 15:50:00,336.92,337.09,336.4,336.7,8678.0,336.92,337.09,336.4,336.7,8678.0
2021-08-02 15:55:00,336.75,336.96,336.49,336.78,17900.0,336.75,336.96,336.49,336.78,17900.0
2021-08-03 09:30:00,338.79,339.09,336.88,337.58,5241.0,338.79,339.09,336.88,337.58,5241.0
2021-08-03 09:35:00,338.71,338.77,337.17,337.58,3762.0,338.71,338.77,337.17,337.58,3762.0
2021-08-03 09:40:00,337.72,338.45,337.28,337.7,4500.0,337.72,338.45,337.28,337.7,4500.0
2021-08-03 09:45:00,337.34,337.34,335.92,335.99,4500.0,337.34,337.34,335.92,335.99,4500.0
2021-08-03 09:50:00,336.11,337.1,335.73,336.84,3137.0,336.11,337.1,335.73,336.84,3137.0
2021-08-03 09:55:00,337.04,338.34,336.63,338.01,2900.0,337.04,338.34,336.63,338.01,2900.0
2021-08-03 10:00:00,337.74,339.36,337.45,339.0,7115.0,337.74,339.36,337.45,339.0,7115.0
2021-08-03 10:05:00,338.9,339.14,338.12,338.44,3200.0,338.9,339.14,338.12,338.44,3200.0
2021-08-03 10:10:00,337.8,338.3,337.01,338.16,3920.0,337.8,338.3,337.01,338.16,3920.0
2021-08-03 10:15:00,338.22,339.66,337.94,339.35,7236.0,338.22,339.66,337.94,339.35,7236.0
2021-08-03 10:20:00,339.34,339.62,338.9,339.62,1543.0,339.34,339.62,338.9,339.62,1543.0
2021-08-03 10:25:00,339.36,339.94,339.35,339.65,1191.0,339.36,339.94,339.35,339.65,1191.0
2021-08-03 10:30:00,339.59,340.02,339.36,339.53,2888.0,339.59,340.02,339.36,339.53,2888.0
2021-08-03 10:35:00,339.38,340.06,339.38,339.76,1400.0,339.38,340.06,339.38,339.76,1400.0
2021-08-03 10:40:00,339.43,340.71,339.43,340.71,2050.0,339.43,340.71,339.43,340.71,2050.0
2021-08-03 10:45:00,340.75,341.5,340.6,341.5,4925.0,340.75,341.5,340.6,341.5,4925.0
2021-08-03 10:50:00,341.67,341.67,341.02,341.02,784.0,341.67,341.67,341.02,341.02,784.0
2021-08-03 10:55:00,340.93,340.95,339.64,339.64,7076.0,340.93,340.95,339.64,339.64,7076.0
2021-08-03 11:00:00,339.85,340.51,339.85,339.87,2007.0,339.85,340.51,339.85,339.87,2007.0
2021-08-03 11:05:00,339.94,341.03,339.86,341.03,1615.0,339.94,341.03,339.86,341.03,1615.0
2021-08-03 11:10:00,340.56,340.84,339.83,340.1,1450.0,340.56,340.84,339.83,340.1,1450.0
2021-08-03 11:15:00,340.62,340.62,340.1,340.1,2200.0,340.62,340.62,340.1,340.1,2200.0
2021-08-03 11:20:00,340.1,340.33,339.87,339.97,4304.0,340.1,340.33,339.87,339.97,4304.0
2021-08-03 11:25:00,340.14,340.45,339.92,339.92,1876.0,340.14,340.45,339.92,339.92,1876.0
2021-08-03 11:30:00,340.18,340.59,340.15,340.59,1871.0,340.18,340.59,340.15,340.59,1871.0
2021-08-03 11:35:00,340.64,341.49,340.63,341.48,2519.0,340.64,341.49,340.63,341.48,2519.0
2021-08-03 11:40:00,341.53,342.75,341.5,342.75,2900.0,341.53,342.75,341.5,342.75,2900.0
2021-08-03 11:45:00,342.57,342.71,341.74,342.22,700.0,342.57,342.71,341.74,342.22,700.0
2021-08-03 11:50:00,342.03,342.16,341.63,341.68,1873.0,342.03,342.16,341.63,341.68,1873.0
2021-08-03 11:55:00,341.77,341.92,341.5,341.5,898.0,341.77,341.92,341.5,341.5,898.0
2021-08-03 12:00:00,341.67,342.11,341.67,341.99,2600.0,341.67,342.11,341.67,341.99,2600.0
2021-08-03 12:05:00,341.6,341.77,341.44,341.66,2718.0,341.6,341.77,341.44,341.66,2718.0
2021-08-03 12:10:00,341.42,342.14,341.4,342.13,918.0,341.42,342.14,341.4,342.13,918.0
2021-08-03 12:15:00,342.19,342.46,342.19,342.27,600.0,342.19,342.46,342.19,342.27,600.0
2021-08-03 12:20:00,342.21,342.21,341.94,341.94,429.0,342.21,342.21,341.94,341.94,429.0
2021-08-03 12:25:00,341.67,342.48,341.66,342.48,2180.0,341.67,342.48,341.66,342.48,2180.0
2021-08-03 12:30:00,342.52,342.64,342.01,342.63,2700.0,342.52,342.64,342.01,342.63,2700.0
2021-08-03 12:35:00,342.61,342.75,341.98,342.0,2023.0,342.61,342.75,341.98,342.0,2023.0
2021-08-03 12:40:00,342.16,342.45,342.16,342.29,500.0,342.16,342.45,342.16,342.29,500.0
2021-08-03 12:45:00,342.51,342.51,341.93,342.42,2035.0,342.51,342.51,341.93,342.42,2035.0
2021-08-03 12:50:00,341.97,342.56,341.96,342.42,1332.0,341.97,342.56,341.96,342.42,1332.0
2021-08-03 12:55:00,342.41,342.83,342.34,342.83,4870.0,342.41,342.83,342.34,342.83,4870.0
2021-08-03 13:00:00,342.9,343.11,342.44,343.11,5596.0,342.9,343.11,342.44,343.11,5596.0
2021-08-03 13:05:00,342.92,343.18,342.79,343.02,5303.0,342.92,343.18,342.79,343.02,5303.0
2021-08-03 13:10:00,343.03,343.27,342.99,343.27,2407.0,343.03,343.27,342.99,343.27,2407.0
2021-08-03 13:15:00,343.44,343.45,343.23,343.38,2518.0,343.44,343.45,343.23,343.38,2518.0
2021-08-03 13:20:00,343.34,343.81,343.34,343.81,1400.0,343.34,343.81,343.34,343.81,1400.0
2021-08-03 13:25:00,343.68,344.0,343.61,343.99,3005.0,343.68,344.0,343.61,343.99,3005.0
2021-08-03 13:30:00,343.85,344.38,343.84,344.06,5088.0,343.85,344.38,343.84,344.06,5088.0
2021-08-03 13:35:00,344.12,344.4,344.0,344.4,1300.0,344.12,344.4,344.0,344.4,1300.0
2021-08-03 13:40:00,344.34,344.71,344.32,344.6,2784.0,344.34,344.71,344.32,344.6,2784.0
2021-08-03 13:45:00,344.48,345.29,344.41,344.9,7950.0,344.48,345.29,344.41,344.9,7950.0
2021-08-03 13:50:00,344.99,345.94,344.99,345.79,1400.0,344.99,345.94,344.99,345.79,1400.0
2021-08-03 13:55:00,345.69,345.91,345.69,345.7,1258.0,345.69,345.91,345.69,345.7,1258.0
2021-08-03 14:00:00,345.79,345.88,345.59,345.78,2299.0,345.79,345.88,345.59,345.78,2299.0
2021-08-03 14:05:00,345.74,345.81,345.27,345.52,2398.0,345.74,345.81,345.27,345.52,2398.0
2021-08-03 14:10:00,345.48,345.72,345.39,345.43,1900.0,345.48,345.72,345.39,345.43,1900.0
2021-08-03 14:15:00,345.44,346.0,345.44,345.94,3415.0,345.44,346.0,345.44,345.94,3415.0
2021-08-03 14:20:00,345.75,346.43,345.75,346.22,3374.0,345.75,346.43,345.75,346.22,3374.0
2021-08-03 14:25:00,346.07,346.33,345.94,346.12,2886.0,346.07,346.33,345.94,346.12,2886.0
2021-08-03 14:30:00,345.95,346.62,345.95,346.4,4065.0,345.95,346.62,345.95,346.4,4065.0
2021-08-03 14:35:00,346.18,346.39,346.05,346.33,1600.0,346.18,346.39,346.05,346.33,1600.0
2021-08-03 14:40:00,346.49,346.64,346.41,346.49,1416.0,346.49,346.64,346.41,346.49,1416.0
2021-08-03 14:45:00,346.47,347.18,346.38,346.43,9522.0,346.47,347.18,346.38,346.43,9522.0
2021-08-03 14:50:00,346.56,346.9,346.35,346.7,2387.0,346.56,346.9,346.35,346.7,2387.0
2021-08-03 14:55:00,346.78,347.11,346.78,346.9,1378.0,346.78,347.11,346.78,346.9,1378.0
2021-08-03 15:00:00,347.03,347.33,345.93,346.18,4459.0,347.03,347.33,345.93,346.18,4459.0
2021-08-03 15:05:00,346.18,346.81,346.02,346.68,3763.0,346.18,346.81,346.02,346.68,3763.0
2021-08-03 15:10:00,346.7,347.09,346.26,346.43,26985.0,346.7,347.09,346.26,346.43,26985.0
2021-08-03 15:15:00,346.43,346.7,346.22,346.42,2500.0,346.43,346.7,346.22,346.42,2500.0
2021-08-03 15:20:00,346.42,346.84,346.42,346.84,2000.0,346.42,346.84,346.42,346.84,2000.0
2021-08-03 15:25:00,347.0,347.32,346.86,346.99,3388.0,347.0,347.32,346.86,346.99,3388.0
2021-08-03 15:30:00,346.99,347.01,346.42,346.57,3487.0,346.99,347.01,346.42,346.57,3487.0
2021-08-03 15:35:00,346.5,346.61,345.55,346.45,4800.0,346.5,346.61,345.55,346.45,4800.0
2021-08-03 15:40:00,346.29,346.29,345.86,345.86,3045.0,346.29,346.29,345.86,345.86,3045.0
2021-08-03 15:45:00,345.86,346.31,345.66,346.11,7000.0,345.86,346.31,345.66,346.11,7000.0
2021-08-03 15:50:00,345.99,346.43,345.75,346.43,26250.0,345.99,346.43,345.75,346.43,26250.0
2021-08-03 15:55:00,346.18,346.85,346.15,346.74,39025.0,346.18,346.85,346.15,346.74,39025.0
2021-08-04 09:30:00,345.13,345.13,343.37,343.46,5418.0,345.13,345.13,343.37,343.46,5418.0
2021-08-04 09:35:00,343.98,344.02,342.17,343.19,4573.0,343.98,344.02,342.17,343.19,4573.0
2021-08-04 09:40:00,343.45,343.45,342.63,343.04,1300.0,343.45,343.45,342.63,343.04,1300.0
2021-08-04 09:45:00,343.04,343.64,342.57,342.92,3046.0,343.04,343.64,342.57,342.92,3046.0
2021-08-04 09:50:00,342.71,342.8,341.27,341.32,2098.0,342.71,342.8,341.27,341.32,2098.0
2021-08-04 09:55:00,340.95,341.52,340.9,341.42,2700.0,340.95,341.52,340.9,341.42,2700.0
2021-08-04 10:00:00,342.07,344.13,342.07,343.73,6122.0,342.07,344.13,342.07,343.73,6122.0
2021-08-04 10:05:00,343.75,345.31,343.75,344.79,2500.0,343.75,345.31,343.75,344.79,2500.0
2021-08-04 10:10:00,345.07,345.62,344.66,345.45,3728.0,345.07,345.62,344.66,345.45,3728.0
2021-08-04 10:15:00,345.26,345.66,344.91,345.36,3900.0,345.26,345.66,344.91,345.36,3900.0
2021-08-04 10:20:00,345.36,345.53,344.66,344.95,2402.0,345.36,345.53,344.66,344.95,2402.0
2021-08-04 10:25:00,344.78,345.11,344.51,344.68,1950.0,344.78,345.11,344.51,344.68,1950.0
2021-08-04 10:30:00,345.06,345.06,343.25,343.43,9822.0,345.06,345.06,343.25,343.43,9822.0
2021-08-04 10:35:00,343.67,344.45,343.42,344.45,3273.0,343.67,344.45,343.42,344.45,3273.0
2021-08-04 10:40:00,344.7,345.64,344.27,345.62,4100.0,344.7,345.64,344.27,345.62,4100.0
2021-08-04 10:45:00,345.39,347.13,345.23,346.63,5207.0,345.39,347.13,345.23,346.63,5207.0
2021-08-04 10:50:00,346.63,347.66,346.62,347.11,3611.0,346.63,347.66,346.62,347.11,3611.0
2021-08-04 10:55:00,347.23,347.82,347.05,347.18,4953.0,347.23,347.82,347.05,347.18,4953.0
2021-08-04 11:00:00,347.35,347.35,346.22,346.91,4406.0,347.35,347.35,346.22,346.91,4406.0
2021-08-04 11:05:00,347.25,347.67,347.17,347.61,2349.0,347.25,347.67,347.17,347.61,2349.0
2021-08-04 11:10:00,347.67,348.61,347.67,348.61,2001.0,347.67,348.61,347.67,348.61,2001.0
2021-08-04 11:15:00,348.1,349.55,348.1,349.55,10735.0,348.1,349.55,348.1,349.55,10735.0
2021-08-04 11:20:00,349.74,349.74,348.44,348.73,6282.0,349.74,349.74,348.44,348.73,6282.0
2021-08-04 11:25:00,348.33,348.47,347.96,348.23,2409.0,348.33,348.47,347.96,348.23,2409.0
2021-08-04 11:30:00,348.35,348.62,347.73,348.41,4726.0,348.35,348.62,347.73,348.41,4726.0
2021-08-04 11:35:00,348.37,348.37,346.8,347.57,2227.0,348.37,348.37,346.8,347.57,2227.0
2021-08-04 11:40:00,347.68,347.89,346.22,346.83,1700.0,347.68,347.89,346.22,346.83,1700.0
2021-08-04 11:45:00,346.83,347.06,346.46,346.66,2245.0,346.83,347.06,346.46,346.66,2245.0
2021-08-04 11:50:00,346.56,346.74,346.38,346.55,1700.0,346.56,346.74,346.38,346.55,1700.0
2021-08-04 11:55:00,346.54,346.91,346.49,346.75,7000.0,346.54,346.91,346.49,346.75,7000.0
2021-08-04 12:00:00,346.75,347.46,346.75,347.46,3193.0,346.75,347.46,346.75,347.46,3193.0
2021-08-04 12:05:00,347.55,348.01,347.39,347.6,4301.0,347.55,348.01,347.39,347.6,4301.0
2021-08-04 12:10:00,347.58,347.78,346.38,346.43,3157.0,347.58,347.78,346.38,346.43,3157.0
2021-08-04 12:15:00,346.44,346.69,345.8,345.96,800.0,346.44,346.69,345.8,345.96,800.0
2021-08-04 12:20:00,345.93,346.37,345.6,345.66,3758.0,345.93,346.37,345.6,345.66,3758.0
2021-08-04 12:25:00,344.97,344.97,343.89,344.33,910.0,344.97,344.97,343.89,344.33,910.0
2021-08-04 12:30:00,344.25,344.54,344.24,344.48,1100.0,344.25,344.54,344.24,344.48,1100.0
2021-08-04 12:35:00,344.51,345.0,344.51,344.89,1100.0,344.51,345.0,344.51,344.89,1100.0
2021-08-04 12:40:00,344.93,344.94,344.17,344.87,2400.0,344.93,344.94,344.17,344.87,2400.0
2021-08-04 12:45:00,344.85,344.85,344.56,344.56,500.0,344.85,344.85,344.56,344.56,500.0
2021-08-04 12:50:00,344.65,344.78,344.28,344.38,700.0,344.65,344.78,344.28,344.38,700.0
2021-08-04 12:55:00,344.45,344.54,344.15,344.16,1078.0,344.45,344.54,344.15,344.16,1078.0
2021-08-04 13:00:00,344.37,344.42,344.19,344.42,700.0,344.37,344.42,344.19,344.42,700.0
2021-08-04 13:05:00,344.72,345.87,344.48,345.86,2970.0,344.72,345.87,344.48,345.86,2970.0
2021-08-04 13:10:00,345.63,346.12,345.2,345.63,2501.0,345.63,346.12,345.2,345.63,2501.0
2021-08-04 13:15:00,345.26,345.28,344.76,344.88,1500.0,345.26,345.28,344.76,344.88,1500.0
2021-08-04 13:20:00,344.76,345.11,344.59,344.99,1500.0,344.76,345.11,344.59,344.99,1500.0
2021-08-04 13:25:00,344.96,345.16,344.39,344.89,31485.0,344.96,345.16,344.39,344.89,31485.0
2021-08-04 13:30:00,344.74,344.85,344.21,344.25,1479.0,344.74,344.85,344.21,344.25,1479.0
2021-08-04 13:35:00,344.14,344.14,343.53,343.53,1735.0,344.14,344.14,343.53,343.53,1735.0
2021-08-04 13:40:00,343.37,343.44,342.86,342.86,2265.0,343.37,343.44,342.86,342.86,2265.0
2021-08-04 13:45:00,342.74,343.06,342.16,342.33,8906.0,342.74,343.06,342.16,342.33,8906.0
2021-08-04 13:50:00,342.5,342.59,341.99,342.59,1700.0,342.5,342.59,341.99,342.59,1700.0
2021-08-04 13:55:00,342.78,343.18,342.78,343.18,879.0,342.78,343.18,342.78,343.18,879.0
2021-08-04 14:00:00,343.03,343.03,342.35,342.7,5813.0,343.03,343.03,342.35,342.7,5813.0
2021-08-04 14:05:00,342.59,342.72,342.54,342.54,1700.0,342.59,342.72,342.54,342.54,1700.0
2021-08-04 14:10:00,342.61,342.61,342.37,342.37,1450.0,342.61,342.61,342.37,342.37,1450.0
2021-08-04 14:15:00,342.53,342.53,342.39,342.39,900.0,342.53,342.53,342.39,342.39,900.0
2021-08-04 14:20:00,342.56,342.66,342.43,342.52,700.0,342.56,342.66,342.43,342.52,700.0
2021-08-04 14:25:00,342.49,343.12,342.49,342.79,2100.0,342.49,343.12,342.49,342.79,2100.0
2021-08-04 14:30:00,342.91,343.56,342.91,343.06,1100.0,342.91,343.56,342.91,343.06,1100.0
2021-08-04 14:35:00,343.02,343.41,343.02,343.28,1100.0,343.02,343.41,343.02,343.28,1100.0
2021-08-04 14:40:00,343.32,343.53,343.21,343.53,1116.0,343.32,343.53,343.21,343.53,1116.0
2021-08-04 14:45:00,343.25,343.51,343.04,343.37,1512.0,343.25,343.51,343.04,343.37,1512.0
2021-08-04 14:50:00,343.34,343.45,343.26,343.26,1799.0,343.34,343.45,343.26,343.26,1799.0
2021-08-04 14:55:00,343.32,343.59,343.18,343.53,700.0,343.32,343.59,343.18,343.53,700.0
2021-08-04 15:00:00,343.61,343.61,343.21,343.41,3700.0,343.61,343.61,343.21,343.41,3700.0
2021-08-04 15:05:00,343.44,343.83,343.34,343.65,1560.0,343.44,343.83,343.34,343.65,1560.0
2021-08-04 15:10:00,343.67,343.7,343.38,343.48,2800.0,343.67,343.7,343.38,343.48,2800.0
2021-08-04 15:15:00,343.23,343.23,342.79,342.79,891.0,343.23,343.23,342.79,342.79,891.0
2021-08-04 15:20:00,342.78,342.97,342.77,342.97,1449.0,342.78,342.97,342.77,342.97,1449.0
2021-08-04 15:25:00,342.89,343.07,342.78,343.0,1428.0,342.89,343.07,342.78,343.0,1428.0
2021-08-04 15:30:00,342.87,342.87,342.23,342.37,2640.0,342.87,342.87,342.23,342.37,2640.0
2021-08-04 15:35:00,342.5,342.51,342.0,342.21,3612.0,342.5,342.51,342.0,342.21,3612.0
2021-08-04 15:40:00,342.15,342.66,342.07,342.64,2300.0,342.15,342.66,342.07,342.64,2300.0
2021-08-04 15:45:00,342.57,343.0,342.42,342.42,7326.0,342.57,343.0,342.42,342.42,7326.0
2021-08-04 15:50:00,342.56,342.73,342.17,342.4,6400.0,342.56,342.73,342.17,342.4,6400.0
2021-08-04 15:55:00,342.4,342.85,342.3,342.42,23848.0,342.4,342.85,342.3,342.42,23848.0
2021-08-05 09:30:00,345.17,346.78,343.37,345.24,4306.0,345.17,346.78,343.37,345.24,4306.0
2021-08-05 09:35:00,345.24,345.77,344.2,345.77,2601.0,345.24,345.77,344.2,345.77,2601.0
2021-08-05 09:40:00,346.31,346.62,345.81,346.62,3949.0,346.31,346.62,345.81,346.62,3949.0
2021-08-05 09:45:00,346.41,347.38,346.4,346.71,3812.0,346.41,347.38,346.4,346.71,3812.0
2021-08-05 09:50:00,346.71,348.4,346.71,347.49,2855.0,346.71,348.4,346.71,347.49,2855.0
2021-08-05 09:55:00,347.89,348.91,347.88,348.07,1824.0,347.89,348.91,347.88,348.07,1824.0
2021-08-05 10:00:00,348.21,349.0,348.21,349.0,2600.0,348.21,349.0,348.21,349.0,2600.0
2021-08-05 10:05:00,348.53,349.4,348.31,348.94,3738.0,348.53,349.4,348.31,348.94,3738.0
2021-08-05 10:10:00,348.62,349.71,348.53,349.42,6622.0,348.62,349.71,348.53,349.42,6622.0
2021-08-05 10:15:00,349.35,349.72,349.03,349.72,2611.0,349.35,349.72,349.03,349.72,2611.0
2021-08-05 10:20:00,349.69,349.74,349.22,349.74,2010.0,349.69,349.74,349.22,349.74,2010.0
2021-08-05 10:25:00,349.75,350.48,349.75,350.44,11751.0,349.75,350.48,349.75,350.44,11751.0
2021-08-05 10:30:00,350.23,350.33,349.81,350.05,3643.0,350.23,350.33,349.81,350.05,3643.0
2021-08-05 10:35:00,350.37,351.0,350.37,350.55,2074.0,350.37,351.0,350.37,350.55,2074.0
2021-08-05 10:40:00,350.5,350.5,350.12,350.14,2700.0,350.5,350.5,350.12,350.14,2700.0
2021-08-05 10:45:00,350.17,350.44,350.02,350.28,2314.0,350.17,350.44,350.02,350.28,2314.0
2021-08-05 10:50:00,350.52,350.9,350.51,350.9,500.0,350.52,350.9,350.51,350.9,500.0
2021-08-05 10:55:00,350.6,350.76,350.39,350.53,1800.0,350.6,350.76,350.39,350.53,1800.0
2021-08-05 11:00:00,350.66,351.0,350.26,350.26,2750.0,350.66,351.0,350.26,350.26,2750.0
2021-08-05 11:05:00,350.07,350.08,349.38,349.62,3570.0,350.07,350.08,349.38,349.62,3570.0
2021-08-05 11:10:00,349.77,349.77,349.29,349.51,4519.0,349.77,349.77,349.29,349.51,4519.0
2021-08-05 11:15:00,349.34,350.39,349.14,350.3,2300.0,349.34,350.39,349.14,350.3,2300.0
2021-08-05 11:20:00,350.54,350.66,350.36,350.66,1403.0,350.54,350.66,350.36,350.66,1403.0
2021-08-05 11:25:00,350.71,350.92,350.33,350.61,1450.0,350.71,350.92,350.33,350.61,1450.0
2021-08-05 11:30:00,350.64,351.09,350.36,350.36,1100.0,350.64,351.09,350.36,350.36,1100.0
2021-08-05 11:35:00,350.26,350.28,349.92,349.93,1700.0,350.26,350.28,349.92,349.93,1700.0
2021-08-05 11:40:00,349.93,349.93,349.2,349.35,3357.0,349.93,349.93,349.2,349.35,3357.0
2021-08-05 11:45:00,349.35,349.35,348.29,348.7,4183.0,349.35,349.35,348.29,348.7,4183.0
2021-08-05 11:50:00,348.73,349.62,348.73,349.34,2100.0,348.73,349.62,348.73,349.34,2100.0
2021-08-05 11:55:00,349.5,349.5,348.76,348.98,3400.0,349.5,349.5,348.76,348.98,3400.0
2021-08-05 12:00:00,349.14,349.23,348.81,349.21,4022.0,349.14,349.23,348.81,349.21,4022.0
2021-08-05 12:05:00,349.2,349.4,349.07,349.07,700.0,349.2,349.4,349.07,349.07,700.0
2021-08-05 12:10:00,349.16,349.31,348.67,348.82,2800.0,349.16,349.31,348.67,348.82,2800.0
2021-08-05 12:15:00,348.64,348.64,348.47,348.47,500.0,348.64,348.64,348.47,348.47,500.0
2021-08-05 12:20:00,348.51,348.51,347.91,347.92,2200.0,348.51,348.51,347.91,347.92,2200.0
2021-08-05 12:25:00,347.8,348.22,347.79,348.22,2132.0,347.8,348.22,347.79,348.22,2132.0
2021-08-05 12:30:00,348.07,348.07,347.44,347.44,800.0,348.07,348.07,347.44,347.44,800.0
2021-08-05 12:35:00,347.47,347.47,346.94,347.05,500.0,347.47,347.47,346.94,347.05,500.0
2021-08-05 12:40:00,346.9,347.27,346.9,347.2,600.0,346.9,347.27,346.9,347.2,600.0
2021-08-05 12:45:00,347.08,347.16,347.08,347.16,400.0,347.08,347.16,347.08,347.16,400.0
2021-08-05 12:50:00,347.16,347.47,347.16,347.43,1200.0,347.16,347.47,347.16,347.43,1200.0
2021-08-05 12:55:00,347.52,347.79,347.36,347.79,1197.0,347.52,347.79,347.36,347.79,1197.0
2021-08-05 13:00:00,347.73,347.73,347.71,347.71,500.0,347.73,347.73,347.71,347.71,500.0
2021-08-05 13:05:00,347.73,347.88,347.73,347.88,300.0,347.73,347.88,347.73,347.88,300.0
2021-08-05 13:10:00,348.1,348.1,347.82,347.82,600.0,348.1,348.1,347.82,347.82,600.0
2021-08-05 13:15:00,347.83,348.11,347.7,347.76,5603.0,347.83,348.11,347.7,347.76,5603.0
2021-08-05 13:20:00,347.98,347.98,347.77,347.98,1000.0,347.98,347.98,347.77,347.98,1000.0
2021-08-05 13:25:00,347.97,348.57,347.97,348.57,1687.0,347.97,348.57,347.97,348.57,1687.0
2021-08-05 13:30:00,348.99,349.15,348.9,349.15,1449.0,348.99,349.15,348.9,349.15,1449.0
2021-08-05 13:35:00,349.12,349.28,349.06,349.09,1800.0,349.12,349.28,349.06,349.09,1800.0
2021-08-05 13:40:00,349.16,349.66,349.16,349.66,1200.0,349.16,349.66,349.16,349.66,1200.0
2021-08-05 13:45:00,349.66,349.78,349.52,349.61,1404.0,349.66,349.78,349.52,349.61,1404.0
2021-08-05 13:50:00,349.78,350.25,349.63,350.25,1500.0,349.78,350.25,349.63,350.25,1500.0
2021-08-05 13:55:00,350.21,350.36,350.12,350.12,300.0,350.21,350.36,350.12,350.12,300.0
2021-08-05 14:00:00,350.48,350.65,349.74,349.74,2601.0,350.48,350.65,349.74,349.74,2601.0
2021-08-05 14:05:00,349.82,349.82,348.99,348.99,1300.0,349.82,349.82,348.99,348.99,1300.0
2021-08-05 14:10:00,349.14,349.34,349.14,349.18,2200.0,349.14,349.34,349.14,349.18,2200.0
2021-08-05 14:15:00,349.3,350.13,349.3,350.13,2000.0,349.3,350.13,349.3,350.13,2000.0
2021-08-05 14:20:00,349.94,349.94,349.65,349.65,400.0,349.94,349.94,349.65,349.65,400.0
2021-08-05 14:25:00,349.73,349.96,349.42,349.71,2253.0,349.73,349.96,349.42,349.71,2253.0
2021-08-05 14:30:00,349.58,349.58,349.26,349.49,1900.0,349.58,349.58,349.26,349.49,1900.0
2021-08-05 14:35:00,349.52,349.69,349.35,349.36,1860.0,349.52,349.69,349.35,349.36,1860.0
2021-08-05 14:40:00,349.46,349.61,349.46,349.55,1400.0,349.46,349.61,349.46,349.55,1400.0
2021-08-05 14:45:00,349.53,349.79,349.41,349.55,2303.0,349.53,349.79,349.41,349.55,2303.0
2021-08-05 14:50:00,349.54,350.41,349.51,350.17,2903.0,349.54,350.41,349.51,350.17,2903.0
2021-08-05 14:55:00,350.11,350.69,350.11,350.69,2510.0,350.11,350.69,350.11,350.69,2510.0
2021-08-05 15:00:00,350.53,350.86,350.52,350.69,1898.0,350.53,350.86,350.52,350.69,1898.0
2021-08-05 15:05:00,350.6,350.75,350.5,350.53,1499.0,350.6,350.75,350.5,350.53,1499.0
2021-08-05 15:10:00,350.6,350.66,350.51,350.6,2544.0,350.6,350.66,350.51,350.6,2544.0
2021-08-05 15:15:00,350.7,350.7,350.3,350.38,3811.0,350.7,350.7,350.3,350.38,3811.0
2021-08-05 15:20:00,350.38,350.42,350.14,350.28,2894.0,350.38,350.42,350.14,350.28,2894.0
2021-08-05 15:25:00,350.23,350.44,350.19,350.42,3336.0,350.23,350.44,350.19,350.42,3336.0
2021-08-05 15:30:00,350.37,350.96,350.37,350.7,4461.0,350.37,350.96,350.37,350.7,4461.0
2021-08-05 15:35:00,350.74,351.11,350.27,350.58,5595.0,350.74,351.11,350.27,350.58,5595.0
2021-08-05 15:40:00,350.52,350.53,350.31,350.44,4827.0,350.52,350.53,350.31,350.44,4827.0
2021-08-05 15:45:00,350.44,350.51,350.13,350.51,8353.0,350.44,350.51,350.13,350.51,8353.0
2021-08-05 15:50:00,350.57,351.53,350.57,351.53,13459.0,350.57,351.53,350.57,351.53,13459.0
2021-08-05 15:55:00,351.43,351.66,350.87,351.56,18015.0,351.43,351.66,350.87,351.56,18015.0
2021-08-06 09:30:00,352.51,355.0,351.04,354.02,13768.0,352.51,355.0,351.04,354.02,13768.0
2021-08-06 09:35:00,353.01,353.01,351.88,352.66,1511.0,353.01,353.01,351.88,352.66,1511.0
2021-08-06 09:40:00,351.98,354.5,351.98,352.66,1139.0,351.98,354.5,351.98,352.66,1139.0
2021-08-06 09:45:00,352.88,353.3,352.4,352.6,1300.0,352.88,353.3,352.4,352.6,1300.0
2021-08-06 09:50:00,352.15,352.43,351.2,351.56,1400.0,352.15,352.43,351.2,351.56,1400.0
2021-08-06 09:55:00,351.19,351.2,350.5,350.62,714.0,351.19,351.2,350.5,350.62,714.0
2021-08-06 10:00:00,350.43,351.35,349.91,351.35,1000.0,350.43,351.35,349.91,351.35,1000.0
2021-08-06 10:05:00,351.65,351.74,351.13,351.5,853.0,351.65,351.74,351.13,351.5,853.0
2021-08-06 10:10:00,351.17,351.33,350.86,351.0,980.0,351.17,351.33,350.86,351.0,980.0
2021-08-06 10:15:00,351.45,351.81,350.79,351.39,3540.0,351.45,351.81,350.79,351.39,3540.0
2021-08-06 10:20:00,351.23,351.65,350.84,351.65,2598.0,351.23,351.65,350.84,351.65,2598.0
2021-08-06 10:25:00,351.65,353.06,351.65,352.06,6265.0,351.65,353.06,351.65,352.06,6265.0
2021-08-06 10:30:00,352.6,352.86,351.98,352.85,1200.0,352.6,352.86,351.98,352.85,1200.0
2021-08-06 10:35:00,352.93,353.28,352.03,352.08,14303.0,352.93,353.28,352.03,352.08,14303.0
2021-08-06 10:40:00,351.86,351.86,351.22,351.45,1167.0,351.86,351.86,351.22,351.45,1167.0
2021-08-06 10:45:00,351.51,351.51,350.34,350.34,2260.0,351.51,351.51,350.34,350.34,2260.0
2021-08-06 10:50:00,351.0,351.15,350.6,351.15,842.0,351.0,351.15,350.6,351.15,842.0
2021-08-06 10:55:00,351.7,351.96,351.54,351.63,2559.0,351.7,351.96,351.54,351.63,2559.0
2021-08-06 11:00:00,352.1,352.58,351.85,352.58,400.0,352.1,352.58,351.85,352.58,400.0
2021-08-06 11:05:00,352.76,352.76,352.13,352.28,2129.0,352.76,352.76,352.13,352.28,2129.0
2021-08-06 11:10:00,352.15,352.15,351.57,351.57,300.0,352.15,352.15,351.57,351.57,300.0
2021-08-06 11:15:00,351.67,351.76,351.41,351.76,400.0,351.67,351.76,351.41,351.76,400.0
2021-08-06 11:20:00,352.09,352.44,352.09,352.44,300.0,352.09,352.44,352.09,352.44,300.0
2021-08-06 11:25:00,352.69,352.69,352.46,352.46,300.0,352.69,352.69,352.46,352.46,300.0
2021-08-06 11:30:00,352.64,352.64,352.17,352.27,1293.0,352.64,352.64,352.17,352.27,1293.0
2021-08-06 11:35:00,352.11,352.3,351.79,352.3,2383.0,352.11,352.3,351.79,352.3,2383.0
2021-08-06 11:40:00,352.27,352.39,352.27,352.39,1780.0,352.27,352.39,352.27,352.39,1780.0
2021-08-06 11:45:00,352.27,352.38,352.27,352.38,200.0,352.27,352.38,352.27,352.38,200.0
2021-08-06 11:50:00,352.3,352.5,352.27,352.4,739.0,352.3,352.5,352.27,352.4,739.0
2021-08-06 11:55:00,352.33,352.35,352.33,352.35,300.0,352.33,352.35,352.33,352.35,300.0
2021-08-06 12:00:00,352.28,352.35,352.2,352.35,870.0,352.28,352.35,352.2,352.35,870.0
2021-08-06 12:05:00,352.16,352.54,352.16,352.41,1200.0,352.16,352.54,352.16,352.41,1200.0
2021-08-06 12:10:00,352.42,353.3,352.41,353.3,2297.0,352.42,353.3,352.41,353.3,2297.0
2021-08-06 12:15:00,353.57,353.64,353.51,353.51,856.0,353.57,353.64,353.51,353.51,856.0
2021-08-06 12:20:00,353.69,353.71,353.54,353.66,1010.0,353.69,353.71,353.54,353.66,1010.0
2021-08-06 12:25:00,353.74,353.89,353.29,353.29,2318.0,353.74,353.89,353.29,353.29,2318.0
2021-08-06 12:30:00,353.17,353.24,353.01,353.24,1000.0,353.17,353.24,353.01,353.24,1000.0
2021-08-06 12:35:00,353.12,353.12,352.9,353.02,900.0,353.12,353.12,352.9,353.02,900.0
2021-08-06 12:40:00,353.13,353.25,353.01,353.01,500.0,353.13,353.25,353.01,353.01,500.0
2021-08-06 12:45:00,353.19,354.0,353.19,353.61,4424.0,353.19,354.0,353.19,353.61,4424.0
2021-08-06 12:50:00,353.7,353.79,353.36,353.36,1062.0,353.7,353.79,353.36,353.36,1062.0
2021-08-06 12:55:00,353.51,353.51,352.96,352.96,800.0,353.51,353.51,352.96,352.96,800.0
2021-08-06 13:00:00,352.71,352.77,352.71,352.77,400.0,352.71,352.77,352.71,352.77,400.0
2021-08-06 13:05:00,352.73,352.8,352.7,352.7,800.0,352.73,352.8,352.7,352.7,800.0
2021-08-06 13:10:00,352.6,352.98,352.6,352.87,1400.0,352.6,352.98,352.6,352.87,1400.0
2021-08-06 13:15:00,352.84,352.84,352.48,352.52,400.0,352.84,352.84,352.48,352.52,400.0
2021-08-06 13:20:00,352.52,352.57,352.48,352.48,700.0,352.52,352.57,352.48,352.48,700.0
2021-08-06 13:25:00,352.73,352.96,352.72,352.96,2041.0,352.73,352.96,352.72,352.96,2041.0
2021-08-06 13:30:00,353.17,353.26,353.15,353.16,1008.0,353.17,353.26,353.15,353.16,1008.0
2021-08-06 13:35:00,353.21,353.39,353.18,353.25,5711.0,353.21,353.39,353.18,353.25,5711.0
2021-08-06 13:40:00,353.37,353.8,353.34,353.72,900.0,353.37,353.8,353.34,353.72,900.0
2021-08-06 13:45:00,353.66,353.67,353.47,353.51,1531.0,353.66,353.67,353.47,353.51,1531.0
2021-08-06 13:50:00,353.8,353.8,353.64,353.77,1500.0,353.8,353.8,353.64,353.77,1500.0
2021-08-06 13:55:00,353.8,354.03,353.74,353.81,2501.0,353.8,354.03,353.74,353.81,2501.0
2021-08-06 14:00:00,353.71,353.82,353.71,353.82,408.0,353.71,353.82,353.71,353.82,408.0
2021-08-06 14:05:00,353.72,353.82,353.5,353.58,1345.0,353.72,353.82,353.5,353.58,1345.0
2021-08-06 14:10:00,353.52,353.54,353.26,353.26,1100.0,353.52,353.54,353.26,353.26,1100.0
2021-08-06 14:15:00,353.06,353.06,352.91,352.92,444.0,353.06,353.06,352.91,352.92,444.0
2021-08-06 14:20:00,352.82,352.96,352.82,352.96,900.0,352.82,352.96,352.82,352.96,900.0
2021-08-06 14:25:00,353.09,353.09,352.79,352.84,1300.0,353.09,353.09,352.79,352.84,1300.0
2021-08-06 14:30:00,352.7,352.76,352.57,352.61,2817.0,352.7,352.76,352.57,352.61,2817.0
2021-08-06 14:35:00,352.66,352.91,352.56,352.91,500.0,352.66,352.91,352.56,352.91,500.0
2021-08-06 14:40:00,352.83,353.24,352.73,353.19,700.0,352.83,353.24,352.73,353.19,700.0
2021-08-06 14:45:00,353.6,353.89,353.6,353.68,1426.0,353.6,353.89,353.6,353.68,1426.0
2021-08-06 14:50:00,353.5,353.96,353.5,353.76,1090.0,353.5,353.96,353.5,353.76,1090.0
2021-08-06 14:55:00,353.77,353.87,353.76,353.87,200.0,353.77,353.87,353.76,353.87,200.0
2021-08-06 15:00:00,353.68,353.79,352.93,352.98,2248.0,353.68,353.79,352.93,352.98,2248.0
2021-08-06 15:05:00,352.94,353.14,352.93,353.09,1424.0,352.94,353.14,352.93,353.09,1424.0
2021-08-06 15:10:00,353.11,353.14,352.94,353.06,900.0,353.11,353.14,352.94,353.06,900.0
2021-08-06 15:15:00,353.3,353.3,352.97,352.97,724.0,353.3,353.3,352.97,352.97,724.0
2021-08-06 15:20:00,352.96,352.96,352.71,352.94,1676.0,352.96,352.96,352.71,352.94,1676.0
2021-08-06 15:25:00,352.96,352.96,352.43,352.43,1000.0,352.96,352.96,352.43,352.43,1000.0
2021-08-06 15:30:00,352.74,352.83,352.55,352.77,2929.0,352.74,352.83,352.55,352.77,2929.0
2021-08-06 15:35:00,353.03,353.03,352.23,352.33,3373.0,353.03,353.03,352.23,352.33,3373.0
2021-08-06 15:40:00,352.24,352.56,352.24,352.41,3643.0,352.24,352.56,352.24,352.41,3643.0
2021-08-06 15:45:00,352.54,352.56,352.21,352.21,4185.0,352.54,352.56,352.21,352.21,4185.0
2021-08-06 15:50:00,352.29,352.95,352.21,352.95,6466.0,352.29,352.95,352.21,352.95,6466.0
2021-08-06 15:55:00,352.94,353.26,352.8,353.05,16749.0,352.94,353.26,352.8,353.05,16749.0
2021-08-09 09:30:00,352.02,353.0,348.03,348.11,6492.0,352.02,353.0,348.03,348.11,6492.0
2021-08-09 09:35:00,347.88,349.59,347.88,349.05,1200.0,347.88,349.59,347.88,349.05,1200.0
2021-08-09 09:40:00,348.55,348.63,347.38,348.6,3880.0,348.55,348.63,347.38,348.6,3880.0
2021-08-09 09:45:00,348.99,349.96,348.59,348.62,7228.0,348.99,349.96,348.59,348.62,7228.0
2021-08-09 09:50:00,347.86,348.5,347.38,347.38,1500.0,347.86,348.5,347.38,347.38,1500.0
2021-08-09 09:55:00,347.71,349.06,347.53,348.38,1704.0,347.71,349.06,347.53,348.38,1704.0
2021-08-09 10:00:00,348.98,350.88,348.98,350.79,7600.0,348.98,350.88,348.98,350.79,7600.0
2021-08-09 10:05:00,350.97,351.32,349.98,350.96,7119.0,350.97,351.32,349.98,350.96,7119.0
2021-08-09 10:10:00,350.78,351.14,349.57,349.57,3730.0,350.78,351.14,349.57,349.57,3730.0
2021-08-09 10:15:00,349.08,349.36,348.75,348.75,1700.0,349.08,349.36,348.75,348.75,1700.0
2021-08-09 10:20:00,349.1,349.82,348.32,349.82,5894.0,349.1,349.82,348.32,349.82,5894.0
2021-08-09 10:25:00,349.85,349.94,349.43,349.94,1400.0,349.85,349.94,349.43,349.94,1400.0
2021-08-09 10:30:00,349.72,349.72,349.44,349.59,1102.0,349.72,349.72,349.44,349.59,1102.0
2021-08-09 10:35:00,349.78,350.05,349.41,349.41,1761.0,349.78,350.05,349.41,349.41,1761.0
2021-08-09 10:40:00,349.55,349.68,349.48,349.68,700.0,349.55,349.68,349.48,349.68,700.0
2021-08-09 10:45:00,350.18,350.46,350.01,350.01,1304.0,350.18,350.46,350.01,350.01,1304.0
2021-08-09 10:50:00,349.56,350.3,349.55,349.91,2534.0,349.56,350.3,349.55,349.91,2534.0
2021-08-09 10:55:00,350.29,350.98,350.29,350.98,800.0,350.29,350.98,350.29,350.98,800.0
2021-08-09 11:00:00,350.82,350.83,350.31,350.31,1600.0,350.82,350.83,350.31,350.31,1600.0
2021-08-09 11:05:00,350.19,350.64,350.03,350.39,2500.0,350.19,350.64,350.03,350.39,2500.0
2021-08-09 11:10:00,350.39,351.24,350.39,351.24,1900.0,350.39,351.24,350.39,351.24,1900.0
2021-08-09 11:15:00,350.95,351.23,350.89,350.9,2600.0,350.95,351.23,350.89,350.9,2600.0
2021-08-09 11:20:00,350.91,350.96,350.61,350.85,2537.0,350.91,350.96,350.61,350.85,2537.0
2021-08-09 11:25:00,350.51,350.58,350.22,350.49,2461.0,350.51,350.58,350.22,350.49,2461.0
2021-08-09 11:30:00,350.48,350.94,350.28,350.69,3386.0,350.48,350.94,350.28,350.69,3386.0
2021-08-09 11:35:00,351.02,351.7,351.02,351.69,2600.0,351.02,351.7,351.02,351.69,2600.0
2021-08-09 11:40:00,351.77,351.89,351.39,351.4,2100.0,351.77,351.89,351.39,351.4,2100.0
2021-08-09 11:45:00,351.64,352.1,351.64,352.01,700.0,351.64,352.1,351.64,352.01,700.0
2021-08-09 11:50:00,352.22,352.53,352.04,352.49,1400.0,352.22,352.53,352.04,352.49,1400.0
2021-08-09 11:55:00,352.63,352.82,352.33,352.44,1900.0,352.63,352.82,352.33,352.44,1900.0
2021-08-09 12:00:00,352.45,352.81,352.1,352.1,2600.0,352.45,352.81,352.1,352.1,2600.0
2021-08-09 12:05:00,352.51,352.85,352.51,352.85,300.0,352.51,352.85,352.51,352.85,300.0
2021-08-09 12:10:00,352.78,353.06,352.78,353.06,600.0,352.78,353.06,352.78,353.06,600.0
2021-08-09 12:15:00,353.0,353.65,353.0,353.65,3409.0,353.0,353.65,353.0,353.65,3409.0
2021-08-09 12:20:00,353.65,354.19,353.5,353.76,3200.0,353.65,354.19,353.5,353.76,3200.0
2021-08-09 12:25:00,353.76,354.1,353.47,353.63,1794.0,353.76,354.1,353.47,353.63,1794.0
2021-08-09 12:30:00,353.47,353.5,352.89,352.89,1400.0,353.47,353.5,352.89,352.89,1400.0
2021-08-09 12:35:00,352.91,353.8,352.91,353.8,1097.0,352.91,353.8,352.91,353.8,1097.0
2021-08-09 12:40:00,353.78,353.85,353.33,353.43,2800.0,353.78,353.85,353.33,353.43,2800.0
2021-08-09 12:45:00,353.34,354.19,353.24,354.19,4113.0,353.34,354.19,353.24,354.19,4113.0
2021-08-09 12:50:00,354.41,354.62,354.18,354.54,1950.0,354.41,354.62,354.18,354.54,1950.0
2021-08-09 12:55:00,354.55,354.7,354.49,354.58,1906.0,354.55,354.7,354.49,354.58,1906.0
2021-08-09 13:00:00,354.71,355.59,354.71,355.59,4544.0,354.71,355.59,354.71,355.59,4544.0
2021-08-09 13:05:00,355.54,356.53,355.49,356.5,11563.0,355.54,356.53,355.49,356.5,11563.0
2021-08-09 13:10:00,356.55,356.64,355.84,356.21,12326.0,356.55,356.64,355.84,356.21,12326.0
2021-08-09 13:15:00,356.33,356.45,355.08,355.27,6193.0,356.33,356.45,355.08,355.27,6193.0
2021-08-09 13:20:00,355.63,355.67,355.02,355.02,1400.0,355.63,355.67,355.02,355.02,1400.0
2021-08-09 13:25:00,355.0,355.18,354.9,354.97,2532.0,355.0,355.18,354.9,354.97,2532.0
2021-08-09 13:30:00,354.92,354.92,354.34,354.36,2295.0,354.92,354.92,354.34,354.36,2295.0
2021-08-09 13:35:00,354.36,354.5,353.78,353.78,2400.0,354.36,354.5,353.78,353.78,2400.0
2021-08-09 13:40:00,353.69,354.19,353.68,354.19,1103.0,353.69,354.19,353.68,354.19,1103.0
2021-08-09 13:45:00,354.19,354.68,354.12,354.6,1200.0,354.19,354.68,354.12,354.6,1200.0
2021-08-09 13:50:00,354.69,354.95,354.64,354.65,2000.0,354.69,354.95,354.64,354.65,2000.0
2021-08-09 13:55:00,354.71,354.91,354.42,354.43,3437.0,354.71,354.91,354.42,354.43,3437.0
2021-08-09 14:00:00,354.07,354.16,353.64,353.64,1400.0,354.07,354.16,353.64,353.64,1400.0
2021-08-09 14:05:00,353.64,353.66,353.32,353.33,2000.0,353.64,353.66,353.32,353.33,2000.0
2021-08-09 14:10:00,353.3,353.42,353.28,353.39,700.0,353.3,353.42,353.28,353.39,700.0
2021-08-09 14:15:00,354.01,354.01,353.84,353.85,1113.0,354.01,354.01,353.84,353.85,1113.0
2021-08-09 14:20:00,353.82,353.99,353.67,353.81,1634.0,353.82,353.99,353.67,353.81,1634.0
2021-08-09 14:25:00,353.9,353.9,353.41,353.43,1300.0,353.9,353.9,353.41,353.43,1300.0
2021-08-09 14:30:00,353.59,353.73,353.55,353.55,700.0,353.59,353.73,353.55,353.55,700.0
2021-08-09 14:35:00,353.73,353.73,353.32,353.63,1517.0,353.73,353.73,353.32,353.63,1517.0
2021-08-09 14:40:00,353.68,353.68,353.29,353.35,1282.0,353.68,353.68,353.29,353.35,1282.0
2021-08-09 14:45:00,353.15,353.32,352.81,352.81,1537.0,353.15,353.32,352.81,352.81,1537.0
2021-08-09 14:50:00,352.96,353.44,352.77,353.28,1802.0,352.96,353.44,352.77,353.28,1802.0
2021-08-09 14:55:00,353.44,353.55,353.41,353.55,656.0,353.44,353.55,353.41,353.55,656.0
2021-08-09 15:00:00,353.57,353.57,353.47,353.51,500.0,353.57,353.57,353.47,353.51,500.0
2021-08-09 15:05:00,353.66,353.66,353.39,353.39,1827.0,353.66,353.66,353.39,353.39,1827.0
2021-08-09 15:10:00,353.3,353.54,353.09,353.09,2800.0,353.3,353.54,353.09,353.09,2800.0
2021-08-09 15:15:00,353.19,353.34,353.01,353.02,2016.0,353.19,353.34,353.01,353.02,2016.0
2021-08-09 15:20:00,353.16,353.53,352.43,352.43,2679.0,353.16,353.53,352.43,352.43,2679.0
2021-08-09 15:25:00,352.47,352.78,352.31,352.59,2000.0,352.47,352.78,352.31,352.59,2000.0
2021-08-09 15:30:00,352.73,353.48,352.73,352.93,2599.0,352.73,353.48,352.73,352.93,2599.0
2021-08-09 15:35:00,353.05,353.54,353.05,353.41,2000.0,353.05,353.54,353.05,353.41,2000.0
2021-08-09 15:40:00,353.29,353.29,352.62,352.62,3518.0,353.29,353.29,352.62,352.62,3518.0
2021-08-09 15:45:00,352.72,352.9,352.42,352.43,4000.0,352.72,352.9,352.42,352.43,4000.0
2021-08-09 15:50:00,352.28,352.71,352.21,352.55,7132.0,352.28,352.71,352.21,352.55,7132.0
2021-08-09 15:55:00,352.62,352.96,352.45,352.72,12860.0,352.62,352.96,352.45,352.72,12860.0
2021-08-10 09:30:00,354.92,354.92,351.03,354.16,3483.0,354.92,354.92,351.03,354.16,3483.0
2021-08-10 09:35:00,354.53,354.53,352.87,352.87,3000.0,354.53,354.53,352.87,352.87,3000.0
2021-08-10 09:40:00,354.42,354.93,354.42,354.83,1100.0,354.42,354.93,354.42,354.83,1100.0
2021-08-10 09:45:00,353.71,354.46,353.71,354.46,1300.0,353.71,354.46,353.71,354.46,1300.0
2021-08-10 09:50:00,355.13,355.45,354.56,355.13,850.0,355.13,355.45,354.56,355.13,850.0
2021-08-10 09:55:00,356.0,356.77,356.0,356.27,3375.0,356.0,356.77,356.0,356.27,3375.0
2021-08-10 10:00:00,355.96,357.5,355.85,357.5,2786.0,355.96,357.5,355.85,357.5,2786.0
2021-08-10 10:05:00,357.84,359.23,357.48,359.1,6288.0,357.84,359.23,357.48,359.1,6288.0
2021-08-10 10:10:00,359.11,359.31,358.12,358.9,4400.0,359.11,359.31,358.12,358.9,4400.0
2021-08-10 10:15:00,359.15,360.75,359.15,360.56,9019.0,359.15,360.75,359.15,360.56,9019.0
2021-08-10 10:20:00,360.49,361.5,360.32,361.17,6045.0,360.49,361.5,360.32,361.17,6045.0
2021-08-10 10:25:00,361.17,363.21,361.17,363.21,4900.0,361.17,363.21,361.17,363.21,4900.0
2021-08-10 10:30:00,363.47,363.9,361.54,362.04,11364.0,363.47,363.9,361.54,362.04,11364.0
2021-08-10 10:35:00,362.2,363.13,361.3,362.91,13443.0,362.2,363.13,361.3,362.91,13443.0
2021-08-10 10:40:00,362.93,363.24,361.46,361.68,13627.0,362.93,363.24,361.46,361.68,13627.0
2021-08-10 10:45:00,361.68,362.29,361.56,362.29,4539.0,361.68,362.29,361.56,362.29,4539.0
2021-08-10 10:50:00,362.94,363.01,362.03,362.05,11280.0,362.94,363.01,362.03,362.05,11280.0
2021-08-10 10:55:00,362.04,362.69,361.24,361.49,12230.0,362.04,362.69,361.24,361.49,12230.0
2021-08-10 11:00:00,361.24,361.49,360.49,361.11,8784.0,361.24,361.49,360.49,361.11,8784.0
2021-08-10 11:05:00,361.12,361.89,361.11,361.66,3500.0,361.12,361.89,361.11,361.66,3500.0
2021-08-10 11:10:00,361.83,362.37,361.46,362.18,3500.0,361.83,362.37,361.46,362.18,3500.0
2021-08-10 11:15:00,362.2,362.41,361.98,362.27,3466.0,362.2,362.41,361.98,362.27,3466.0
2021-08-10 11:20:00,362.25,363.33,362.06,363.33,1904.0,362.25,363.33,362.06,363.33,1904.0
2021-08-10 11:25:00,363.28,364.26,363.28,363.62,5990.0,363.28,364.26,363.28,363.62,5990.0
2021-08-10 11:30:00,364.05,364.05,362.34,362.35,4400.0,364.05,364.05,362.34,362.35,4400.0
2021-08-10 11:35:00,362.23,362.38,361.16,361.52,4600.0,362.23,362.38,361.16,361.52,4600.0
2021-08-10 11:40:00,361.46,361.48,360.91,361.01,6500.0,361.46,361.48,360.91,361.01,6500.0
2021-08-10 11:45:00,361.1,361.12,360.19,360.88,4200.0,361.1,361.12,360.19,360.88,4200.0
2021-08-10 11:50:00,360.94,360.94,360.14,360.67,3655.0,360.94,360.94,360.14,360.67,3655.0
2021-08-10 11:55:00,360.65,361.4,360.57,360.57,3100.0,360.65,361.4,360.57,360.57,3100.0
2021-08-10 12:00:00,360.66,361.02,360.57,360.57,1500.0,360.66,361.02,360.57,360.57,1500.0
2021-08-10 12:05:00,360.42,361.17,360.4,361.17,1500.0,360.42,361.17,360.4,361.17,1500.0
2021-08-10 12:10:00,361.14,361.42,360.69,360.81,2500.0,361.14,361.42,360.69,360.81,2500.0
2021-08-10 12:15:00,360.87,361.25,360.28,360.67,4420.0,360.87,361.25,360.28,360.67,4420.0
2021-08-10 12:20:00,360.69,361.36,360.48,361.16,16497.0,360.69,361.36,360.48,361.16,16497.0
2021-08-10 12:25:00,361.31,361.93,361.05,361.39,7947.0,361.31,361.93,361.05,361.39,7947.0
2021-08-10 12:30:00,361.38,361.59,361.0,361.27,2710.0,361.38,361.59,361.0,361.27,2710.0
2021-08-10 12:35:00,361.21,361.63,361.2,361.62,1700.0,361.21,361.63,361.2,361.62,1700.0
2021-08-10 12:40:00,361.61,361.61,361.23,361.35,2272.0,361.61,361.61,361.23,361.35,2272.0
2021-08-10 12:45:00,361.35,361.62,361.14,361.23,5563.0,361.35,361.62,361.14,361.23,5563.0
2021-08-10 12:50:00,361.24,361.57,361.23,361.57,1100.0,361.24,361.57,361.23,361.57,1100.0
2021-08-10 12:55:00,361.57,361.89,361.29,361.76,3400.0,361.57,361.89,361.29,361.76,3400.0
2021-08-10 13:00:00,361.76,362.4,361.76,362.21,1900.0,361.76,362.4,361.76,362.21,1900.0
2021-08-10 13:05:00,362.17,362.67,362.1,362.48,8247.0,362.17,362.67,362.1,362.48,8247.0
2021-08-10 13:10:00,362.49,363.72,362.49,363.72,3300.0,362.49,363.72,362.49,363.72,3300.0
2021-08-10 13:15:00,363.66,363.66,363.0,363.06,3601.0,363.66,363.66,363.0,363.06,3601.0
2021-08-10 13:20:00,363.0,363.14,362.74,362.83,4031.0,363.0,363.14,362.74,362.83,4031.0
2021-08-10 13:25:00,362.91,362.95,362.56,362.56,1900.0,362.91,362.95,362.56,362.56,1900.0
2021-08-10 13:30:00,362.55,362.57,361.66,361.8,3284.0,362.55,362.57,361.66,361.8,3284.0
2021-08-10 13:35:00,361.76,362.01,360.69,361.07,4200.0,361.76,362.01,360.69,361.07,4200.0
2021-08-10 13:40:00,361.24,361.36,360.65,360.65,2741.0,361.24,361.36,360.65,360.65,2741.0
2021-08-10 13:45:00,360.32,360.75,360.32,360.66,1743.0,360.32,360.75,360.32,360.66,1743.0
2021-08-10 13:50:00,360.53,360.95,360.46,360.94,1700.0,360.53,360.95,360.46,360.94,1700.0
2021-08-10 13:55:00,361.14,361.47,361.02,361.47,1700.0,361.14,361.47,361.02,361.47,1700.0
2021-08-10 14:00:00,361.99,362.06,361.58,361.61,5198.0,361.99,362.06,361.58,361.61,5198.0
2021-08-10 14:05:00,361.71,361.71,361.22,361.29,2500.0,361.71,361.71,361.22,361.29,2500.0
2021-08-10 14:10:00,361.51,361.63,361.34,361.63,1800.0,361.51,361.63,361.34,361.63,1800.0
2021-08-10 14:15:00,361.46,361.81,361.27,361.41,4400.0,361.46,361.81,361.27,361.41,4400.0
2021-08-10 14:20:00,361.35,361.64,361.26,361.59,3200.0,361.35,361.64,361.26,361.59,3200.0
2021-08-10 14:25:00,361.7,361.82,361.47,361.55,9246.0,361.7,361.82,361.47,361.55,9246.0
2021-08-10 14:30:00,361.51,361.94,361.5,361.86,2634.0,361.51,361.94,361.5,361.86,2634.0
2021-08-10 14:35:00,361.89,361.91,361.61,361.78,3460.0,361.89,361.91,361.61,361.78,3460.0
2021-08-10 14:40:00,361.8,362.24,361.35,361.35,3500.0,361.8,362.24,361.35,361.35,3500.0
2021-08-10 14:45:00,361.41,361.92,361.41,361.91,2331.0,361.41,361.92,361.41,361.91,2331.0
2021-08-10 14:50:00,361.86,362.09,361.69,361.78,7169.0,361.86,362.09,361.69,361.78,7169.0
2021-08-10 14:55:00,361.72,362.01,361.71,361.97,2784.0,361.72,362.01,361.71,361.97,2784.0
2021-08-10 15:00:00,361.88,361.88,361.37,361.48,3600.0,361.88,361.88,361.37,361.48,3600.0
2021-08-10 15:05:00,361.47,362.07,361.46,362.07,2497.0,361.47,362.07,361.46,362.07,2497.0
2021-08-10 15:10:00,362.13,362.13,361.5,361.52,3900.0,362.13,362.13,361.5,361.52,3900.0
2021-08-10 15:15:00,361.75,361.97,361.47,361.97,3159.0,361.75,361.97,361.47,361.97,3159.0
2021-08-10 15:20:00,361.85,362.09,361.56,361.56,5447.0,361.85,362.09,361.56,361.56,5447.0
2021-08-10 15:25:00,361.5,361.96,361.5,361.64,4200.0,361.5,361.96,361.5,361.64,4200.0
2021-08-10 15:30:00,361.67,362.15,361.62,362.08,4745.0,361.67,362.15,361.62,362.08,4745.0
2021-08-10 15:35:00,362.14,362.3,361.74,362.03,7490.0,362.14,362.3,361.74,362.03,7490.0
2021-08-10 15:40:00,362.0,362.02,361.27,361.42,7414.0,362.0,362.02,361.27,361.42,7414.0
2021-08-10 15:45:00,361.5,361.95,361.36,361.64,9400.0,361.5,361.95,361.36,361.64,9400.0
2021-08-10 15:50:00,361.56,362.34,361.26,362.0,15436.0,361.56,362.34,361.26,362.0,15436.0
2021-08-10 15:55:00,361.79,361.9,361.43,361.74,28265.0,361.79,361.9,361.43,361.74,28265.0
2021-08-11 09:30:00,361.51,362.83,358.71,358.87,5746.0,361.51,362.83,358.71,358.87,5746.0
2021-08-11 09:35:00,359.6,359.61,358.8,359.46,3463.0,359.6,359.61,358.8,359.46,3463.0
2021-08-11 09:40:00,358.76,361.27,358.76,361.27,1862.0,358.76,361.27,358.76,361.27,1862.0
2021-08-11 09:45:00,361.79,363.57,361.62,363.57,7244.0,361.79,363.57,361.62,363.57,7244.0
2021-08-11 09:50:00,363.38,363.56,361.68,361.69,2519.0,363.38,363.56,361.68,361.69,2519.0
2021-08-11 09:55:00,360.98,362.63,360.68,361.35,5064.0,360.98,362.63,360.68,361.35,5064.0
2021-08-11 10:00:00,361.38,362.27,361.33,361.84,1700.0,361.38,362.27,361.33,361.84,1700.0
2021-08-11 10:05:00,361.6,362.9,361.6,362.74,6570.0,361.6,362.9,361.6,362.74,6570.0
2021-08-11 10:10:00,362.72,364.07,362.7,364.03,3100.0,362.72,364.07,362.7,364.03,3100.0
2021-08-11 10:15:00,364.26,364.26,362.96,363.22,3300.0,364.26,364.26,362.96,363.22,3300.0
2021-08-11 10:20:00,363.44,363.97,362.61,362.62,4700.0,363.44,363.97,362.61,362.62,4700.0
2021-08-11 10:25:00,362.83,363.29,362.44,363.29,2925.0,362.83,363.29,362.44,363.29,2925.0
2021-08-11 10:30:00,363.22,363.57,362.04,362.19,5027.0,363.22,363.57,362.04,362.19,5027.0
2021-08-11 10:35:00,362.0,362.45,361.61,362.11,1600.0,362.0,362.45,361.61,362.11,1600.0
2021-08-11 10:40:00,362.15,362.89,361.94,362.74,3879.0,362.15,362.89,361.94,362.74,3879.0
2021-08-11 10:45:00,362.49,363.72,362.41,363.58,10993.0,362.49,363.72,362.41,363.58,10993.0
2021-08-11 10:50:00,363.34,363.95,362.88,363.78,12708.0,363.34,363.95,362.88,363.78,12708.0
2021-08-11 10:55:00,363.77,363.77,362.68,362.71,9605.0,363.77,363.77,362.68,362.71,9605.0
2021-08-11 11:00:00,362.54,362.67,361.76,361.76,3054.0,362.54,362.67,361.76,361.76,3054.0
2021-08-11 11:05:00,361.51,361.66,361.04,361.59,1600.0,361.51,361.66,361.04,361.59,1600.0
2021-08-11 11:10:00,361.37,361.74,361.3,361.54,1300.0,361.37,361.74,361.3,361.54,1300.0
2021-08-11 11:15:00,361.47,361.67,361.25,361.51,2800.0,361.47,361.67,361.25,361.51,2800.0
2021-08-11 11:20:00,361.76,362.41,361.73,362.27,2317.0,361.76,362.41,361.73,362.27,2317.0
2021-08-11 11:25:00,362.54,362.54,361.75,361.75,3018.0,362.54,362.54,361.75,361.75,3018.0
2021-08-11 11:30:00,361.69,361.98,361.68,361.75,1400.0,361.69,361.98,361.68,361.75,1400.0
2021-08-11 11:35:00,361.71,361.71,360.45,360.6,2267.0,361.71,361.71,360.45,360.6,2267.0
2021-08-11 11:40:00,360.62,361.13,360.46,360.61,2536.0,360.62,361.13,360.46,360.61,2536.0
2021-08-11 11:45:00,360.77,361.33,360.68,360.69,2262.0,360.77,361.33,360.68,360.69,2262.0
2021-08-11 11:50:00,360.56,360.56,360.18,360.35,1400.0,360.56,360.56,360.18,360.35,1400.0
2021-08-11 11:55:00,360.1,360.58,360.1,360.41,2050.0,360.1,360.58,360.1,360.41,2050.0
2021-08-11 12:00:00,360.31,361.15,360.0,361.01,3414.0,360.31,361.15,360.0,361.01,3414.0
2021-08-11 12:05:00,361.17,362.16,361.17,361.6,900.0,361.17,362.16,361.17,361.6,900.0
2021-08-11 12:10:00,361.79,361.99,361.54,361.98,1100.0,361.79,361.99,361.54,361.98,1100.0
2021-08-11 12:15:00,361.82,361.88,361.82,361.88,300.0,361.82,361.88,361.82,361.88,300.0
2021-08-11 12:20:00,361.95,362.25,361.61,361.78,1406.0,361.95,362.25,361.61,361.78,1406.0
2021-08-11 12:25:00,362.03,362.34,362.03,362.18,700.0,362.03,362.34,362.03,362.18,700.0
2021-08-11 12:30:00,362.42,363.53,362.3,363.25,4484.0,362.42,363.53,362.3,363.25,4484.0
2021-08-11 12:35:00,363.09,363.91,363.09,363.74,1400.0,363.09,363.91,363.09,363.74,1400.0
2021-08-11 12:40:00,363.55,363.94,363.49,363.76,703.0,363.55,363.94,363.49,363.76,703.0
2021-08-11 12:45:00,363.76,364.1,363.75,364.1,1980.0,363.76,364.1,363.75,364.1,1980.0
2021-08-11 12:50:00,363.96,364.63,363.95,364.63,2768.0,363.96,364.63,363.95,364.63,2768.0
2021-08-11 12:55:00,364.7,364.73,364.32,364.32,2430.0,364.7,364.73,364.32,364.32,2430.0
2021-08-11 13:00:00,364.33,364.8,363.81,364.02,3064.0,364.33,364.8,363.81,364.02,3064.0
2021-08-11 13:05:00,364.09,364.33,364.09,364.33,1165.0,364.09,364.33,364.09,364.33,1165.0
2021-08-11 13:10:00,364.34,364.34,363.95,364.18,1906.0,364.34,364.34,363.95,364.18,1906.0
2021-08-11 13:15:00,364.37,364.83,364.27,364.6,1104.0,364.37,364.83,364.27,364.6,1104.0
2021-08-11 13:20:00,364.66,364.86,364.65,364.68,1503.0,364.66,364.86,364.65,364.68,1503.0
2021-08-11 13:25:00,364.72,364.97,364.7,364.78,1522.0,364.72,364.97,364.7,364.78,1522.0
2021-08-11 13:30:00,364.8,365.12,364.53,364.87,3077.0,364.8,365.12,364.53,364.87,3077.0
2021-08-11 13:35:00,364.81,365.19,364.79,365.12,1715.0,364.81,365.19,364.79,365.12,1715.0
2021-08-11 13:40:00,365.16,365.5,364.78,364.78,2500.0,365.16,365.5,364.78,364.78,2500.0
2021-08-11 13:45:00,365.12,365.56,365.12,365.44,3964.0,365.12,365.56,365.12,365.44,3964.0
2021-08-11 13:50:00,365.44,365.69,364.94,365.05,4160.0,365.44,365.69,364.94,365.05,4160.0
2021-08-11 13:55:00,364.88,365.06,364.55,364.8,3050.0,364.88,365.06,364.55,364.8,3050.0
2021-08-11 14:00:00,364.72,365.16,364.72,365.04,2000.0,364.72,365.16,364.72,365.04,2000.0
2021-08-11 14:05:00,364.99,365.37,364.77,365.37,4561.0,364.99,365.37,364.77,365.37,4561.0
2021-08-11 14:10:00,365.33,365.62,365.15,365.62,3713.0,365.33,365.62,365.15,365.62,3713.0
2021-08-11 14:15:00,365.74,365.75,365.04,365.18,4219.0,365.74,365.75,365.04,365.18,4219.0
2021-08-11 14:20:00,364.69,365.44,364.69,365.36,10183.0,364.69,365.44,364.69,365.36,10183.0
2021-08-11 14:25:00,365.49,365.5,365.16,365.43,7463.0,365.49,365.5,365.16,365.43,7463.0
2021-08-11 14:30:00,365.41,365.7,365.34,365.4,7130.0,365.41,365.7,365.34,365.4,7130.0
2021-08-11 14:35:00,365.45,365.45,365.08,365.08,2503.0,365.45,365.45,365.08,365.08,2503.0
2021-08-11 14:40:00,365.05,365.22,364.85,364.85,1100.0,365.05,365.22,364.85,364.85,1100.0
2021-08-11 14:45:00,364.76,364.97,364.71,364.76,1235.0,364.76,364.97,364.71,364.76,1235.0
2021-08-11 14:50:00,364.83,365.11,364.81,364.97,1410.0,364.83,365.11,364.81,364.97,1410.0
2021-08-11 14:55:00,364.87,365.11,364.87,364.9,718.0,364.87,365.11,364.87,364.9,718.0
2021-08-11 15:00:00,365.06,365.46,365.06,365.46,2396.0,365.06,365.46,365.06,365.46,2396.0
2021-08-11 15:05:00,365.5,365.65,365.28,365.4,1000.0,365.5,365.65,365.28,365.4,1000.0
2021-08-11 15:10:00,365.49,365.66,365.41,365.48,2300.0,365.49,365.66,365.41,365.48,2300.0
2021-08-11 15:15:00,365.45,365.58,365.17,365.4,1200.0,365.45,365.58,365.17,365.4,1200.0
2021-08-11 15:20:00,365.44,365.87,365.44,365.68,3129.0,365.44,365.87,365.44,365.68,3129.0
2021-08-11 15:25:00,365.78,366.29,365.72,365.92,2523.0,365.78,366.29,365.72,365.92,2523.0
2021-08-11 15:30:00,366.01,366.08,365.64,365.7,2399.0,366.01,366.08,365.64,365.7,2399.0
2021-08-11 15:35:00,365.73,366.13,365.54,366.13,2281.0,365.73,366.13,365.54,366.13,2281.0
2021-08-11 15:40:00,366.12,366.44,365.75,366.23,4588.0,366.12,366.44,365.75,366.23,4588.0
2021-08-11 15:45:00,366.23,366.49,365.95,366.26,8691.0,366.23,366.49,365.95,366.26,8691.0
2021-08-11 15:50:00,366.16,366.71,366.02,366.09,7053.0,366.16,366.71,366.02,366.09,7053.0
2021-08-11 15:55:00,366.12,367.15,365.98,367.1,22410.0,366.12,367.15,365.98,367.1,22410.0
2021-08-12 09:30:00,368.0,369.06,367.0,369.06,7963.0,368.0,369.06,367.0,369.06,7963.0
2021-08-12 09:35:00,369.25,372.22,369.25,369.93,8291.0,369.25,372.22,369.25,369.93,8291.0
2021-08-12 09:40:00,370.0,370.96,369.76,370.38,1789.0,370.0,370.96,369.76,370.38,1789.0
2021-08-12 09:45:00,370.01,370.82,369.0,369.54,3900.0,370.01,370.82,369.0,369.54,3900.0
2021-08-12 09:50:00,368.0,368.12,366.96,367.34,2329.0,368.0,368.12,366.96,367.34,2329.0
2021-08-12 09:55:00,366.71,368.97,366.7,368.87,4250.0,366.71,368.97,366.7,368.87,4250.0
2021-08-12 10:00:00,368.97,370.14,368.77,369.27,6450.0,368.97,370.14,368.77,369.27,6450.0
2021-08-12 10:05:00,368.76,368.78,368.0,368.32,2415.0,368.76,368.78,368.0,368.32,2415.0
2021-08-12 10:10:00,368.49,369.43,368.15,369.06,5812.0,368.49,369.43,368.15,369.06,5812.0
2021-08-12 10:15:00,368.9,369.25,368.4,369.25,3100.0,368.9,369.25,368.4,369.25,3100.0
2021-08-12 10:20:00,368.83,369.76,368.78,369.33,4448.0,368.83,369.76,368.78,369.33,4448.0
2021-08-12 10:25:00,369.36,370.17,369.2,370.17,2950.0,369.36,370.17,369.2,370.17,2950.0
2021-08-12 10:30:00,370.0,370.0,369.55,369.65,2815.0,370.0,370.0,369.55,369.65,2815.0
2021-08-12 10:35:00,369.65,369.65,369.01,369.56,3769.0,369.65,369.65,369.01,369.56,3769.0
2021-08-12 10:40:00,369.8,369.8,368.66,369.03,8438.0,369.8,369.8,368.66,369.03,8438.0
2021-08-12 10:45:00,368.75,369.67,368.38,369.67,17473.0,368.75,369.67,368.38,369.67,17473.0
2021-08-12 10:50:00,369.67,369.76,368.57,368.76,5863.0,369.67,369.76,368.57,368.76,5863.0
2021-08-12 10:55:00,368.72,369.31,368.34,368.91,9601.0,368.72,369.31,368.34,368.91,9601.0
2021-08-12 11:00:00,369.03,369.2,368.17,368.44,13432.0,369.03,369.2,368.17,368.44,13432.0
2021-08-12 11:05:00,368.14,368.15,366.8,367.2,2555.0,368.14,368.15,366.8,367.2,2555.0
2021-08-12 11:10:00,367.31,367.98,367.29,367.98,1200.0,367.31,367.98,367.29,367.98,1200.0
2021-08-12 11:15:00,367.93,368.42,367.74,367.96,1992.0,367.93,368.42,367.74,367.96,1992.0
2021-08-12 11:20:00,367.81,368.13,367.46,367.72,1600.0,367.81,368.13,367.46,367.72,1600.0
2021-08-12 11:25:00,367.7,368.2,367.42,368.2,1607.0,367.7,368.2,367.42,368.2,1607.0
2021-08-12 11:30:00,367.76,367.88,367.58,367.58,900.0,367.76,367.88,367.58,367.58,900.0
2021-08-12 11:35:00,367.6,367.97,367.39,367.5,1300.0,367.6,367.97,367.39,367.5,1300.0
2021-08-12 11:40:00,367.53,368.1,367.53,368.1,3640.0,367.53,368.1,367.53,368.1,3640.0
2021-08-12 11:45:00,368.05,368.39,367.95,368.39,600.0,368.05,368.39,367.95,368.39,600.0
2021-08-12 11:50:00,368.37,368.37,367.88,368.0,2231.0,368.37,368.37,367.88,368.0,2231.0
2021-08-12 11:55:00,368.0,368.11,367.92,368.11,409.0,368.0,368.11,367.92,368.11,409.0
2021-08-12 12:00:00,368.37,368.37,368.14,368.25,300.0,368.37,368.37,368.14,368.25,300.0
2021-08-12 12:05:00,368.16,368.16,367.57,367.84,1927.0,368.16,368.16,367.57,367.84,1927.0
2021-08-12 12:10:00,368.17,368.17,368.17,368.17,100.0,368.17,368.17,368.17,368.17,100.0
2021-08-12 12:15:00,368.17,368.17,368.17,368.17,0.0,368.17,368.17,368.17,368.17,0.0
2021-08-12 12:20:00,368.14,368.14,367.92,368.14,1349.0,368.14,368.14,367.92,368.14,1349.0
2021-08-12 12:25:00,368.26,368.26,368.26,368.26,200.0,368.26,368.26,368.26,368.26,200.0
2021-08-12 12:30:00,368.52,368.65,368.34,368.52,2000.0,368.52,368.65,368.34,368.52,2000.0
2021-08-12 12:35:00,368.56,368.79,368.56,368.79,300.0,368.56,368.79,368.56,368.79,300.0
2021-08-12 12:40:00,368.78,369.16,368.78,369.16,900.0,368.78,369.16,368.78,369.16,900.0
2021-08-12 12:45:00,368.99,369.18,368.5,368.71,1650.0,368.99,369.18,368.5,368.71,1650.0
2021-08-12 12:50:00,368.88,368.9,368.48,368.63,2308.0,368.88,368.9,368.48,368.63,2308.0
2021-08-12 12:55:00,368.63,368.63,368.63,368.63,0.0,368.63,368.63,368.63,368.63,0.0
2021-08-12 13:00:00,368.73,369.11,368.73,368.9,500.0,368.73,369.11,368.73,368.9,500.0
2021-08-12 13:05:00,368.77,368.77,368.77,368.77,100.0,368.77,368.77,368.77,368.77,100.0
2021-08-12 13:10:00,368.66,368.7,368.42,368.69,3505.0,368.66,368.7,368.42,368.69,3505.0
2021-08-12 13:15:00,369.17,369.17,368.8,368.85,500.0,369.17,369.17,368.8,368.85,500.0
2021-08-12 13:20:00,368.77,368.78,368.66,368.72,600.0,368.77,368.78,368.66,368.72,600.0
2021-08-12 13:25:00,368.87,369.0,368.67,369.0,900.0,368.87,369.0,368.67,369.0,900.0
2021-08-12 13:30:00,368.7,368.89,368.64,368.84,1700.0,368.7,368.89,368.64,368.84,1700.0
2021-08-12 13:35:00,368.64,368.82,368.64,368.73,1417.0,368.64,368.82,368.64,368.73,1417.0
2021-08-12 13:40:00,368.67,368.88,368.5,368.88,2223.0,368.67,368.88,368.5,368.88,2223.0
2021-08-12 13:45:00,369.0,369.05,368.76,369.05,1900.0,369.0,369.05,368.76,369.05,1900.0
2021-08-12 13:50:00,368.93,369.5,368.93,369.5,1625.0,368.93,369.5,368.93,369.5,1625.0
2021-08-12 13:55:00,369.37,369.37,369.24,369.27,700.0,369.37,369.37,369.24,369.27,700.0
2021-08-12 14:00:00,369.43,369.72,369.43,369.66,500.0,369.43,369.72,369.43,369.66,500.0
2021-08-12 14:05:00,369.83,370.09,369.81,369.97,2153.0,369.83,370.09,369.81,369.97,2153.0
2021-08-12 14:10:00,369.97,370.0,369.92,370.0,800.0,369.97,370.0,369.92,370.0,800.0
2021-08-12 14:15:00,369.88,370.03,369.75,369.82,400.0,369.88,370.03,369.75,369.82,400.0
2021-08-12 14:20:00,369.79,370.14,369.75,370.05,2555.0,369.79,370.14,369.75,370.05,2555.0
2021-08-12 14:25:00,370.08,370.21,369.84,370.1,3942.0,370.08,370.21,369.84,370.1,3942.0
2021-08-12 14:30:00,370.27,370.28,370.01,370.26,2593.0,370.27,370.28,370.01,370.26,2593.0
2021-08-12 14:35:00,370.02,370.48,370.0,370.48,1150.0,370.02,370.48,370.0,370.48,1150.0
2021-08-12 14:40:00,370.43,370.46,370.26,370.26,1648.0,370.43,370.46,370.26,370.26,1648.0
2021-08-12 14:45:00,370.05,370.05,370.05,370.05,100.0,370.05,370.05,370.05,370.05,100.0
2021-08-12 14:50:00,370.0,370.09,369.97,370.08,3230.0,370.0,370.09,369.97,370.08,3230.0
2021-08-12 14:55:00,370.14,370.14,369.98,370.0,1403.0,370.14,370.14,369.98,370.0,1403.0
2021-08-12 15:00:00,370.05,370.26,370.0,370.0,1670.0,370.05,370.26,370.0,370.0,1670.0
2021-08-12 15:05:00,370.24,370.39,370.05,370.34,3031.0,370.24,370.39,370.05,370.34,3031.0
2021-08-12 15:10:00,370.25,370.27,370.07,370.15,2334.0,370.25,370.27,370.07,370.15,2334.0
2021-08-12 15:15:00,370.07,370.2,369.99,370.2,2400.0,370.07,370.2,369.99,370.2,2400.0
2021-08-12 15:20:00,370.15,370.22,370.09,370.19,1619.0,370.15,370.22,370.09,370.19,1619.0
2021-08-12 15:25:00,370.17,370.75,370.17,370.72,3407.0,370.17,370.75,370.17,370.72,3407.0
2021-08-12 15:30:00,370.68,371.0,370.58,370.87,3661.0,370.68,371.0,370.58,370.87,3661.0
2021-08-12 15:35:00,370.94,371.55,370.91,371.55,3057.0,370.94,371.55,370.91,371.55,3057.0
2021-08-12 15:40:00,371.51,371.51,371.09,371.24,9670.0,371.51,371.51,371.09,371.24,9670.0
2021-08-12 15:45:00,371.18,371.77,371.11,371.73,5683.0,371.18,371.77,371.11,371.73,5683.0
2021-08-12 15:50:00,371.87,372.1,371.68,372.04,14461.0,371.87,372.1,371.68,372.04,14461.0
2021-08-12 15:55:00,372.01,372.22,371.88,371.91,18134.0,372.01,372.22,371.88,371.91,18134.0
2021-08-13 09:30:00,372.04,372.5,370.02,370.02,6947.0,372.04,372.5,370.02,370.02,6947.0
2021-08-13 09:35:00,370.06,371.89,368.89,371.88,3955.0,370.06,371.89,368.89,371.88,3955.0
2021-08-13 09:40:00,371.91,373.77,371.6,373.47,4408.0,371.91,373.77,371.6,373.47,4408.0
2021-08-13 09:45:00,373.84,373.84,373.0,373.61,3873.0,373.84,373.84,373.0,373.61,3873.0
2021-08-13 09:50:00,373.5,373.85,372.8,373.81,9361.0,373.5,373.85,372.8,373.81,9361.0
2021-08-13 09:55:00,373.76,374.35,373.38,374.11,5632.0,373.76,374.35,373.38,374.11,5632.0
2021-08-13 10:00:00,374.4,374.47,373.3,373.62,5561.0,374.4,374.47,373.3,373.62,5561.0
2021-08-13 10:05:00,373.5,373.5,372.58,373.34,1000.0,373.5,373.5,372.58,373.34,1000.0
2021-08-13 10:10:00,373.34,373.53,371.71,371.71,2202.0,373.34,373.53,371.71,371.71,2202.0
2021-08-13 10:15:00,371.36,372.17,370.91,372.17,3400.0,371.36,372.17,370.91,372.17,3400.0
2021-08-13 10:20:00,371.99,372.48,371.78,371.78,4000.0,371.99,372.48,371.78,371.78,4000.0
2021-08-13 10:25:00,371.64,372.61,371.63,372.61,1953.0,371.64,372.61,371.63,372.61,1953.0
2021-08-13 10:30:00,372.48,372.97,372.41,372.42,4130.0,372.48,372.97,372.41,372.42,4130.0
2021-08-13 10:35:00,372.24,373.28,372.24,372.48,4978.0,372.24,373.28,372.24,372.48,4978.0
2021-08-13 10:40:00,372.24,372.67,372.24,372.56,1046.0,372.24,372.67,372.24,372.56,1046.0
2021-08-13 10:45:00,372.35,372.43,372.17,372.43,1948.0,372.35,372.43,372.17,372.43,1948.0
2021-08-13 10:50:00,372.62,372.66,371.87,371.88,2658.0,372.62,372.66,371.87,371.88,2658.0
2021-08-13 10:55:00,371.99,372.28,371.91,372.0,4100.0,371.99,372.28,371.91,372.0,4100.0
2021-08-13 11:00:00,372.06,372.26,372.06,372.26,1673.0,372.06,372.26,372.06,372.26,1673.0
2021-08-13 11:05:00,372.25,372.26,371.05,371.46,6488.0,372.25,372.26,371.05,371.46,6488.0
2021-08-13 11:10:00,371.31,372.12,371.31,372.12,1955.0,371.31,372.12,371.31,372.12,1955.0
2021-08-13 11:15:00,371.72,372.15,371.72,372.12,1000.0,371.72,372.15,371.72,372.12,1000.0
2021-08-13 11:20:00,371.69,371.76,371.23,371.23,1217.0,371.69,371.76,371.23,371.23,1217.0
2021-08-13 11:25:00,371.39,372.0,371.39,371.69,4595.0,371.39,372.0,371.39,371.69,4595.0
2021-08-13 11:30:00,371.83,372.1,371.83,371.92,900.0,371.83,372.1,371.83,371.92,900.0
2021-08-13 11:35:00,371.93,372.09,371.81,372.02,2100.0,371.93,372.09,371.81,372.02,2100.0
2021-08-13 11:40:00,371.92,372.06,371.58,371.97,1514.0,371.92,372.06,371.58,371.97,1514.0
2021-08-13 11:45:00,372.05,372.65,372.05,372.34,1268.0,372.05,372.65,372.05,372.34,1268.0
2021-08-13 11:50:00,372.19,372.3,371.97,372.02,1201.0,372.19,372.3,371.97,372.02,1201.0
2021-08-13 11:55:00,372.02,372.02,371.38,371.39,924.0,372.02,372.02,371.38,371.39,924.0
2021-08-13 12:00:00,371.66,371.79,370.75,370.75,2487.0,371.66,371.79,370.75,370.75,2487.0
2021-08-13 12:05:00,370.17,371.19,370.01,371.19,3300.0,370.17,371.19,370.01,371.19,3300.0
2021-08-13 12:10:00,371.27,371.3,371.12,371.16,600.0,371.27,371.3,371.12,371.16,600.0
2021-08-13 12:15:00,371.01,371.01,370.63,370.63,800.0,371.01,371.01,370.63,370.63,800.0
2021-08-13 12:20:00,370.42,371.21,370.35,371.21,2275.0,370.42,371.21,370.35,371.21,2275.0
2021-08-13 12:25:00,371.15,371.57,371.08,371.25,2470.0,371.15,371.57,371.08,371.25,2470.0
2021-08-13 12:30:00,371.4,371.4,371.4,371.4,100.0,371.4,371.4,371.4,371.4,100.0
2021-08-13 12:35:00,371.25,371.4,370.67,370.71,1200.0,371.25,371.4,370.67,370.71,1200.0
2021-08-13 12:40:00,370.65,370.82,370.46,370.57,5045.0,370.65,370.82,370.46,370.57,5045.0
2021-08-13 12:45:00,370.74,370.82,370.43,370.43,700.0,370.74,370.82,370.43,370.43,700.0
2021-08-13 12:50:00,370.46,370.48,370.22,370.48,400.0,370.46,370.48,370.22,370.48,400.0
2021-08-13 12:55:00,370.45,370.69,370.45,370.69,2193.0,370.45,370.69,370.45,370.69,2193.0
2021-08-13 13:00:00,370.51,370.51,369.9,370.05,4839.0,370.51,370.51,369.9,370.05,4839.0
2021-08-13 13:05:00,370.0,370.42,369.8,370.23,1756.0,370.0,370.42,369.8,370.23,1756.0
2021-08-13 13:10:00,370.21,370.21,369.95,370.03,1600.0,370.21,370.21,369.95,370.03,1600.0
2021-08-13 13:15:00,370.21,370.58,370.18,370.42,1400.0,370.21,370.58,370.18,370.42,1400.0
2021-08-13 13:20:00,370.26,370.42,369.84,370.35,2523.0,370.26,370.42,369.84,370.35,2523.0
2021-08-13 13:25:00,370.36,370.36,369.94,370.07,1962.0,370.36,370.36,369.94,370.07,1962.0
2021-08-13 13:30:00,369.96,370.29,369.95,370.29,1000.0,369.96,370.29,369.95,370.29,1000.0
2021-08-13 13:35:00,370.19,370.34,369.91,370.09,2233.0,370.19,370.34,369.91,370.09,2233.0
2021-08-13 13:40:00,370.06,370.63,369.96,370.63,4000.0,370.06,370.63,369.96,370.63,4000.0
2021-08-13 13:45:00,370.56,370.64,369.84,370.56,5730.0,370.56,370.64,369.84,370.56,5730.0
2021-08-13 13:50:00,370.44,370.58,370.36,370.36,550.0,370.44,370.58,370.36,370.36,550.0
2021-08-13 13:55:00,370.38,370.62,370.38,370.54,1110.0,370.38,370.62,370.38,370.54,1110.0
2021-08-13 14:00:00,370.62,370.84,370.62,370.84,800.0,370.62,370.84,370.62,370.84,800.0
2021-08-13 14:05:00,370.79,371.15,370.7,370.99,7995.0,370.79,371.15,370.7,370.99,7995.0
2021-08-13 14:10:00,371.01,371.01,369.59,369.61,6132.0,371.01,371.01,369.59,369.61,6132.0
2021-08-13 14:15:00,369.82,370.24,369.82,370.17,9005.0,369.82,370.24,369.82,370.17,9005.0
2021-08-13 14:20:00,370.11,370.2,370.08,370.2,1900.0,370.11,370.2,370.08,370.2,1900.0
2021-08-13 14:25:00,370.1,370.1,370.04,370.04,600.0,370.1,370.1,370.04,370.04,600.0
2021-08-13 14:30:00,370.14,370.45,370.03,370.04,2974.0,370.14,370.45,370.03,370.04,2974.0
2021-08-13 14:35:00,369.98,370.45,369.88,370.3,2421.0,369.98,370.45,369.88,370.3,2421.0
2021-08-13 14:40:00,370.39,370.39,370.0,370.29,8051.0,370.39,370.39,370.0,370.29,8051.0
2021-08-13 14:45:00,370.28,370.62,370.14,370.62,4493.0,370.28,370.62,370.14,370.62,4493.0
2021-08-13 14:50:00,370.45,370.52,370.25,370.35,2517.0,370.45,370.52,370.25,370.35,2517.0
2021-08-13 14:55:00,370.34,370.53,370.18,370.43,2300.0,370.34,370.53,370.18,370.43,2300.0
2021-08-13 15:00:00,370.43,370.43,370.01,370.28,3809.0,370.43,370.43,370.01,370.28,3809.0
2021-08-13 15:05:00,370.28,370.48,370.27,370.34,1276.0,370.28,370.48,370.27,370.34,1276.0
2021-08-13 15:10:00,370.3,370.63,370.29,370.63,2644.0,370.3,370.63,370.29,370.63,2644.0
2021-08-13 15:15:00,370.68,370.68,370.18,370.44,1500.0,370.68,370.68,370.18,370.44,1500.0
2021-08-13 15:20:00,370.66,370.73,370.56,370.57,1200.0,370.66,370.73,370.56,370.57,1200.0
2021-08-13 15:25:00,370.39,370.65,370.37,370.57,1410.0,370.39,370.65,370.37,370.57,1410.0
2021-08-13 15:30:00,370.41,370.98,370.41,370.98,4648.0,370.41,370.98,370.41,370.98,4648.0
2021-08-13 15:35:00,371.06,371.14,370.91,370.91,1610.0,371.06,371.14,370.91,370.91,1610.0
2021-08-13 15:40:00,371.01,371.49,371.0,371.02,6246.0,371.01,371.49,371.0,371.02,6246.0
2021-08-13 15:45:00,371.02,371.25,370.95,371.05,3387.0,371.02,371.25,370.95,371.05,3387.0
2021-08-13 15:50:00,371.29,371.73,371.09,371.73,9450.0,371.29,371.73,371.09,371.73,9450.0
2021-08-13 15:55:00,371.47,372.2,371.23,372.14,35302.0,371.47,372.2,371.23,372.14,35302.0
2021-08-16 09:30:00,372.09,373.0,370.01,371.07,7842.0,372.09,373.0,370.01,371.07,7842.0
2021-08-16 09:35:00,372.09,372.36,371.35,372.32,700.0,372.09,372.36,371.35,372.32,700.0
2021-08-16 09:40:00,372.35,372.6,371.05,372.6,1501.0,372.35,372.6,371.05,372.6,1501.0
2021-08-16 09:45:00,371.63,371.66,371.48,371.56,2759.0,371.63,371.66,371.48,371.56,2759.0
2021-08-16 09:50:00,371.2,371.54,368.9,369.33,13535.0,371.2,371.54,368.9,369.33,13535.0
2021-08-16 09:55:00,369.56,369.56,367.43,368.97,15226.0,369.56,369.56,367.43,368.97,15226.0
2021-08-16 10:00:00,368.17,368.17,366.41,367.6,4477.0,368.17,368.17,366.41,367.6,4477.0
2021-08-16 10:05:00,367.73,368.82,367.73,368.61,1900.0,367.73,368.82,367.73,368.61,1900.0
2021-08-16 10:10:00,369.02,370.47,368.96,370.18,2853.0,369.02,370.47,368.96,370.18,2853.0
2021-08-16 10:15:00,370.17,370.56,368.95,368.96,8727.0,370.17,370.56,368.95,368.96,8727.0
2021-08-16 10:20:00,368.41,369.31,368.08,369.18,3729.0,368.41,369.31,368.08,369.18,3729.0
2021-08-16 10:25:00,369.26,369.94,367.51,368.86,3589.0,369.26,369.94,367.51,368.86,3589.0
2021-08-16 10:30:00,368.87,368.87,366.69,366.69,2321.0,368.87,368.87,366.69,366.69,2321.0
2021-08-16 10:35:00,367.0,368.04,367.0,367.81,2100.0,367.0,368.04,367.0,367.81,2100.0
2021-08-16 10:40:00,367.76,368.2,367.76,367.87,1502.0,367.76,368.2,367.76,367.87,1502.0
2021-08-16 10:45:00,367.81,368.02,367.56,367.81,1800.0,367.81,368.02,367.56,367.81,1800.0
2021-08-16 10:50:00,367.98,368.3,367.65,367.66,800.0,367.98,368.3,367.65,367.66,800.0
2021-08-16 10:55:00,367.69,367.9,367.13,367.62,1920.0,367.69,367.9,367.13,367.62,1920.0
2021-08-16 11:00:00,368.0,368.15,367.51,367.87,2600.0,368.0,368.15,367.51,367.87,2600.0
2021-08-16 11:05:00,367.58,367.78,367.37,367.61,2230.0,367.58,367.78,367.37,367.61,2230.0
2021-08-16 11:10:00,367.48,367.66,367.47,367.66,500.0,367.48,367.66,367.47,367.66,500.0
2021-08-16 11:15:00,368.2,368.44,368.07,368.07,2190.0,368.2,368.44,368.07,368.07,2190.0
2021-08-16 11:20:00,368.24,368.73,368.08,368.08,2700.0,368.24,368.73,368.08,368.08,2700.0
2021-08-16 11:25:00,368.42,368.45,367.91,367.91,800.0,368.42,368.45,367.91,367.91,800.0
2021-08-16 11:30:00,367.9,368.55,367.8,368.55,2600.0,367.9,368.55,367.8,368.55,2600.0
2021-08-16 11:35:00,368.93,368.96,368.36,368.55,3071.0,368.93,368.96,368.36,368.55,3071.0
2021-08-16 11:40:00,368.69,368.71,368.33,368.54,1100.0,368.69,368.71,368.33,368.54,1100.0
2021-08-16 11:45:00,368.41,368.51,368.4,368.4,600.0,368.41,368.51,368.4,368.4,600.0
2021-08-16 11:50:00,368.23,368.65,368.06,368.38,1500.0,368.23,368.65,368.06,368.38,1500.0
2021-08-16 11:55:00,368.22,368.24,367.79,367.8,600.0,368.22,368.24,367.79,367.8,600.0
2021-08-16 12:00:00,367.95,367.95,367.35,367.35,600.0,367.95,367.95,367.35,367.35,600.0
2021-08-16 12:05:00,367.46,367.81,367.37,367.37,2600.0,367.46,367.81,367.37,367.37,2600.0
2021-08-16 12:10:00,367.42,367.42,367.41,367.41,300.0,367.42,367.42,367.41,367.41,300.0
2021-08-16 12:15:00,367.51,367.51,367.34,367.51,1300.0,367.51,367.51,367.34,367.51,1300.0
2021-08-16 12:20:00,367.45,367.68,367.4,367.41,1600.0,367.45,367.68,367.4,367.41,1600.0
2021-08-16 12:25:00,367.44,367.44,367.0,367.0,1123.0,367.44,367.44,367.0,367.0,1123.0
2021-08-16 12:30:00,366.87,367.2,366.62,366.93,2318.0,366.87,367.2,366.62,366.93,2318.0
2021-08-16 12:35:00,367.2,367.46,367.2,367.39,900.0,367.2,367.46,367.2,367.39,900.0
2021-08-16 12:40:00,367.71,367.73,367.71,367.73,400.0,367.71,367.73,367.71,367.73,400.0
2021-08-16 12:45:00,367.48,367.49,367.33,367.33,1000.0,367.48,367.49,367.33,367.33,1000.0
2021-08-16 12:50:00,367.55,367.69,367.38,367.4,596.0,367.55,367.69,367.38,367.4,596.0
2021-08-16 12:55:00,367.4,367.87,367.4,367.87,899.0,367.4,367.87,367.4,367.87,899.0
2021-08-16 13:00:00,367.79,367.84,367.72,367.84,1312.0,367.79,367.84,367.72,367.84,1312.0
2021-08-16 13:05:00,368.08,368.09,367.81,368.0,1864.0,368.08,368.09,367.81,368.0,1864.0
2021-08-16 13:10:00,367.93,368.1,367.92,367.97,600.0,367.93,368.1,367.92,367.97,600.0
2021-08-16 13:15:00,368.19,368.71,368.15,368.47,1400.0,368.19,368.71,368.15,368.47,1400.0
2021-08-16 13:20:00,368.24,368.24,368.24,368.24,100.0,368.24,368.24,368.24,368.24,100.0
2021-08-16 13:25:00,367.88,368.49,367.88,368.49,2000.0,367.88,368.49,367.88,368.49,2000.0
2021-08-16 13:30:00,368.5,368.7,368.31,368.33,1400.0,368.5,368.7,368.31,368.33,1400.0
2021-08-16 13:35:00,368.56,368.82,368.55,368.69,1200.0,368.56,368.82,368.55,368.69,1200.0
2021-08-16 13:40:00,368.75,369.67,368.69,369.16,3234.0,368.75,369.67,368.69,369.16,3234.0
2021-08-16 13:45:00,369.21,369.39,369.01,369.15,1600.0,369.21,369.39,369.01,369.15,1600.0
2021-08-16 13:50:00,369.47,369.66,369.3,369.66,1300.0,369.47,369.66,369.3,369.66,1300.0
2021-08-16 13:55:00,369.74,369.74,369.01,369.01,2180.0,369.74,369.74,369.01,369.01,2180.0
2021-08-16 14:00:00,369.72,369.72,369.55,369.55,400.0,369.72,369.72,369.55,369.55,400.0
2021-08-16 14:05:00,369.69,369.84,369.35,369.78,3750.0,369.69,369.84,369.35,369.78,3750.0
2021-08-16 14:10:00,369.5,370.0,369.41,369.69,2200.0,369.5,370.0,369.41,369.69,2200.0
2021-08-16 14:15:00,369.96,369.96,369.25,369.26,1000.0,369.96,369.96,369.25,369.26,1000.0
2021-08-16 14:20:00,369.2,369.2,368.79,368.85,2000.0,369.2,369.2,368.79,368.85,2000.0
2021-08-16 14:25:00,368.83,368.97,368.65,368.8,2485.0,368.83,368.97,368.65,368.8,2485.0
2021-08-16 14:30:00,368.97,369.18,368.84,369.17,1853.0,368.97,369.18,368.84,369.17,1853.0
2021-08-16 14:35:00,369.07,369.23,369.02,369.1,500.0,369.07,369.23,369.02,369.1,500.0
2021-08-16 14:40:00,369.23,369.49,368.97,369.49,2600.0,369.23,369.49,368.97,369.49,2600.0
2021-08-16 14:45:00,370.04,370.4,370.04,370.4,1500.0,370.04,370.4,370.04,370.4,1500.0
2021-08-16 14:50:00,370.41,370.57,370.41,370.57,700.0,370.41,370.57,370.41,370.57,700.0
2021-08-16 14:55:00,370.79,370.79,370.49,370.57,2760.0,370.79,370.79,370.49,370.57,2760.0
2021-08-16 15:00:00,370.61,371.08,370.49,370.49,3227.0,370.61,371.08,370.49,370.49,3227.0
2021-08-16 15:05:00,370.54,370.67,369.16,369.17,6544.0,370.54,370.67,369.16,369.17,6544.0
2021-08-16 15:10:00,369.32,370.36,369.32,370.06,7866.0,369.32,370.36,369.32,370.06,7866.0
2021-08-16 15:15:00,370.22,370.22,369.78,370.05,1900.0,370.22,370.22,369.78,370.05,1900.0
2021-08-16 15:20:00,369.98,370.17,369.92,370.0,1576.0,369.98,370.17,369.92,370.0,1576.0
2021-08-16 15:25:00,369.85,369.93,369.73,369.79,700.0,369.85,369.93,369.73,369.79,700.0
2021-08-16 15:30:00,369.88,370.02,369.63,370.01,2900.0,369.88,370.02,369.63,370.01,2900.0
2021-08-16 15:35:00,370.15,370.15,369.47,369.48,2652.0,370.15,370.15,369.47,369.48,2652.0
2021-08-16 15:40:00,369.33,369.56,368.97,369.17,4236.0,369.33,369.56,368.97,369.17,4236.0
2021-08-16 15:45:00,369.16,369.57,369.15,369.25,3989.0,369.16,369.57,369.15,369.25,3989.0
2021-08-16 15:50:00,369.39,369.72,369.3,369.3,5990.0,369.39,369.72,369.3,369.3,5990.0
2021-08-16 15:55:00,369.33,369.89,369.32,369.84,10569.0,369.33,369.89,369.32,369.84,10569.0
2021-08-17 09:30:00,366.59,368.2,362.03,362.54,7528.0,366.59,368.2,362.03,362.54,7528.0
2021-08-17 09:35:00,363.11,363.11,360.89,361.44,2567.0,363.11,363.11,360.89,361.44,2567.0
2021-08-17 09:40:00,361.5,362.72,360.98,361.53,7113.0,361.5,362.72,360.98,361.53,7113.0
2021-08-17 09:45:00,361.62,362.35,361.25,361.54,3515.0,361.62,362.35,361.25,361.54,3515.0
2021-08-17 09:50:00,362.07,362.58,360.97,362.58,5499.0,362.07,362.58,360.97,362.58,5499.0
2021-08-17 09:55:00,362.38,362.38,360.85,361.11,2133.0,362.38,362.38,360.85,361.11,2133.0
2021-08-17 10:00:00,360.6,361.08,359.41,360.1,7009.0,360.6,361.08,359.41,360.1,7009.0
2021-08-17 10:05:00,360.21,360.98,360.07,360.65,3360.0,360.21,360.98,360.07,360.65,3360.0
2021-08-17 10:10:00,360.98,362.06,360.93,362.06,1447.0,360.98,362.06,360.93,362.06,1447.0
2021-08-17 10:15:00,362.06,362.48,361.37,361.37,5620.0,362.06,362.48,361.37,361.37,5620.0
2021-08-17 10:20:00,361.42,361.89,361.21,361.71,1702.0,361.42,361.89,361.21,361.71,1702.0
2021-08-17 10:25:00,361.55,362.7,361.55,362.05,5650.0,361.55,362.7,361.55,362.05,5650.0
2021-08-17 10:30:00,361.83,361.83,360.87,360.87,1229.0,361.83,361.83,360.87,360.87,1229.0
2021-08-17 10:35:00,360.93,361.33,360.24,360.24,1245.0,360.93,361.33,360.24,360.24,1245.0
2021-08-17 10:40:00,360.24,360.76,360.1,360.1,2108.0,360.24,360.76,360.1,360.1,2108.0
2021-08-17 10:45:00,359.77,360.26,358.85,360.26,4120.0,359.77,360.26,358.85,360.26,4120.0
2021-08-17 10:50:00,360.43,360.57,360.1,360.32,2557.0,360.43,360.57,360.1,360.32,2557.0
2021-08-17 10:55:00,360.13,360.31,359.25,359.31,2888.0,360.13,360.31,359.25,359.31,2888.0
2021-08-17 11:00:00,359.06,359.07,358.19,358.45,2272.0,359.06,359.07,358.19,358.45,2272.0
2021-08-17 11:05:00,358.6,358.77,358.39,358.63,900.0,358.6,358.77,358.39,358.63,900.0
2021-08-17 11:10:00,358.34,358.81,358.0,358.31,5752.0,358.34,358.81,358.0,358.31,5752.0
2021-08-17 11:15:00,357.99,359.44,357.88,359.2,3200.0,357.99,359.44,357.88,359.2,3200.0
2021-08-17 11:20:00,359.18,359.4,358.52,359.4,1400.0,359.18,359.4,358.52,359.4,1400.0
2021-08-17 11:25:00,359.06,359.06,358.46,358.67,1600.0,359.06,359.06,358.46,358.67,1600.0
2021-08-17 11:30:00,358.52,359.49,358.5,359.43,1800.0,358.52,359.49,358.5,359.43,1800.0
2021-08-17 11:35:00,359.4,359.56,358.83,358.88,1700.0,359.4,359.56,358.83,358.88,1700.0
2021-08-17 11:40:00,358.78,358.91,358.31,358.91,3180.0,358.78,358.91,358.31,358.91,3180.0
2021-08-17 11:45:00,359.35,359.4,358.62,358.7,1000.0,359.35,359.4,358.62,358.7,1000.0
2021-08-17 11:50:00,359.05,359.32,358.81,359.32,2200.0,359.05,359.32,358.81,359.32,2200.0
2021-08-17 11:55:00,358.98,359.07,357.81,358.24,3600.0,358.98,359.07,357.81,358.24,3600.0
2021-08-17 12:00:00,358.44,358.44,357.13,357.13,3150.0,358.44,358.44,357.13,357.13,3150.0
2021-08-17 12:05:00,357.13,358.5,357.0,357.65,5000.0,357.13,358.5,357.0,357.65,5000.0
2021-08-17 12:10:00,357.85,358.25,357.5,358.25,1620.0,357.85,358.25,357.5,358.25,1620.0
2021-08-17 12:15:00,357.95,357.95,357.59,357.62,1718.0,357.95,357.95,357.59,357.62,1718.0
2021-08-17 12:20:00,357.92,358.64,357.86,358.47,2675.0,357.92,358.64,357.86,358.47,2675.0
2021-08-17 12:25:00,358.37,358.54,358.37,358.54,200.0,358.37,358.54,358.37,358.54,200.0
2021-08-17 12:30:00,358.48,358.48,358.04,358.07,3035.0,358.48,358.48,358.04,358.07,3035.0
2021-08-17 12:35:00,358.35,358.7,357.75,357.82,3050.0,358.35,358.7,357.75,357.82,3050.0
2021-08-17 12:40:00,357.8,358.09,357.71,357.9,1022.0,357.8,358.09,357.71,357.9,1022.0
2021-08-17 12:45:00,357.94,358.07,357.2,357.28,3500.0,357.94,358.07,357.2,357.28,3500.0
2021-08-17 12:50:00,357.28,357.99,357.0,357.72,3991.0,357.28,357.99,357.0,357.72,3991.0
2021-08-17 12:55:00,357.62,357.62,356.58,356.64,2400.0,357.62,357.62,356.58,356.64,2400.0
2021-08-17 13:00:00,356.4,357.5,356.4,357.25,3700.0,356.4,357.5,356.4,357.25,3700.0
2021-08-17 13:05:00,356.97,357.89,356.96,357.89,4401.0,356.97,357.89,356.96,357.89,4401.0
2021-08-17 13:10:00,358.21,358.21,358.2,358.21,100.0,358.21,358.21,358.2,358.21,100.0
2021-08-17 13:15:00,358.68,359.15,358.39,358.45,5042.0,358.68,359.15,358.39,358.45,5042.0
2021-08-17 13:20:00,358.59,358.73,358.35,358.4,1737.0,358.59,358.73,358.35,358.4,1737.0
2021-08-17 13:25:00,358.5,359.17,358.5,358.94,2000.0,358.5,359.17,358.5,358.94,2000.0
2021-08-17 13:30:00,359.07,359.24,358.93,358.93,1000.0,359.07,359.24,358.93,358.93,1000.0
2021-08-17 13:35:00,358.94,359.05,358.3,358.33,2600.0,358.94,359.05,358.3,358.33,2600.0
2021-08-17 13:40:00,358.29,358.31,357.81,357.91,2405.0,358.29,358.31,357.81,357.91,2405.0
2021-08-17 13:45:00,357.81,358.0,357.6,357.76,3287.0,357.81,358.0,357.6,357.76,3287.0
2021-08-17 13:50:00,357.96,358.15,357.63,358.15,3490.0,357.96,358.15,357.63,358.15,3490.0
2021-08-17 13:55:00,358.16,359.01,357.88,359.0,1900.0,358.16,359.01,357.88,359.0,1900.0
2021-08-17 14:00:00,358.79,359.66,358.79,359.41,3400.0,358.79,359.66,358.79,359.41,3400.0
2021-08-17 14:05:00,359.48,359.77,359.32,359.58,2134.0,359.48,359.77,359.32,359.58,2134.0
2021-08-17 14:10:00,359.62,360.53,359.62,359.84,17338.0,359.62,360.53,359.62,359.84,17338.0
2021-08-17 14:15:00,360.07,360.36,360.07,360.26,1100.0,360.07,360.36,360.07,360.26,1100.0
2021-08-17 14:20:00,360.05,360.25,359.86,360.25,2500.0,360.05,360.25,359.86,360.25,2500.0
2021-08-17 14:25:00,360.21,360.28,359.86,359.87,1972.0,360.21,360.28,359.86,359.87,1972.0
2021-08-17 14:30:00,359.87,360.03,359.52,359.52,1988.0,359.87,360.03,359.52,359.52,1988.0
2021-08-17 14:35:00,359.48,359.49,359.04,359.06,12603.0,359.48,359.49,359.04,359.06,12603.0
2021-08-17 14:40:00,359.06,359.48,359.05,359.48,2244.0,359.06,359.48,359.05,359.48,2244.0
2021-08-17 14:45:00,359.59,360.18,359.47,360.18,3003.0,359.59,360.18,359.47,360.18,3003.0
2021-08-17 14:50:00,360.17,360.17,359.85,359.9,600.0,360.17,360.17,359.85,359.9,600.0
2021-08-17 14:55:00,359.9,360.77,359.9,360.52,1615.0,359.9,360.77,359.9,360.52,1615.0
2021-08-17 15:00:00,360.74,360.77,360.64,360.67,1318.0,360.74,360.77,360.64,360.67,1318.0
2021-08-17 15:05:00,360.49,360.49,360.14,360.38,2000.0,360.49,360.49,360.14,360.38,2000.0
2021-08-17 15:10:00,360.2,360.27,359.89,359.89,1890.0,360.2,360.27,359.89,359.89,1890.0
2021-08-17 15:15:00,360.18,360.27,359.93,360.15,1110.0,360.18,360.27,359.93,360.15,1110.0
2021-08-17 15:20:00,359.83,360.15,359.82,359.91,500.0,359.83,360.15,359.82,359.91,500.0
2021-08-17 15:25:00,360.0,360.1,359.82,359.95,2741.0,360.0,360.1,359.82,359.95,2741.0
2021-08-17 15:30:00,360.07,360.16,359.99,360.1,1200.0,360.07,360.16,359.99,360.1,1200.0
2021-08-17 15:35:00,360.34,360.59,360.03,360.05,2549.0,360.34,360.59,360.03,360.05,2549.0
2021-08-17 15:40:00,360.05,360.05,359.66,360.0,3299.0,360.05,360.05,359.66,360.0,3299.0
2021-08-17 15:45:00,359.89,360.58,359.59,360.42,5194.0,359.89,360.58,359.59,360.42,5194.0
2021-08-17 15:50:00,360.08,360.94,359.8,359.8,6330.0,360.08,360.94,359.8,359.8,6330.0
2021-08-17 15:55:00,359.67,360.75,359.67,360.6,14410.0,359.67,360.75,359.67,360.6,14410.0
2021-08-18 09:30:00,360.87,360.87,357.75,359.09,10999.0,360.87,360.87,357.75,359.09,10999.0
2021-08-18 09:35:00,360.14,361.02,359.9,359.91,2600.0,360.14,361.02,359.9,359.91,2600.0
2021-08-18 09:40:00,359.75,361.03,359.65,361.03,1700.0,359.75,361.03,359.65,361.03,1700.0
2021-08-18 09:45:00,360.41,360.79,359.25,359.25,2100.0,360.41,360.79,359.25,359.25,2100.0
2021-08-18 09:50:00,359.23,360.6,359.22,360.6,1400.0,359.23,360.6,359.22,360.6,1400.0
2021-08-18 09:55:00,360.31,361.86,360.3,361.62,2450.0,360.31,361.86,360.3,361.62,2450.0
2021-08-18 10:00:00,361.55,363.93,361.5,362.99,4118.0,361.55,363.93,361.5,362.99,4118.0
2021-08-18 10:05:00,363.26,363.26,362.35,362.52,2357.0,363.26,363.26,362.35,362.52,2357.0
2021-08-18 10:10:00,362.56,362.82,361.62,361.63,2302.0,362.56,362.82,361.62,361.63,2302.0
2021-08-18 10:15:00,362.12,364.0,362.09,364.0,1700.0,362.12,364.0,362.09,364.0,1700.0
2021-08-18 10:20:00,364.0,364.58,363.83,363.84,2100.0,364.0,364.58,363.83,363.84,2100.0
2021-08-18 10:25:00,364.05,364.23,363.3,363.52,1300.0,364.05,364.23,363.3,363.52,1300.0
2021-08-18 10:30:00,364.0,364.1,364.0,364.06,590.0,364.0,364.1,364.0,364.06,590.0
2021-08-18 10:35:00,364.33,364.33,363.66,364.07,1914.0,364.33,364.33,363.66,364.07,1914.0
2021-08-18 10:40:00,363.91,363.91,363.82,363.82,200.0,363.91,363.91,363.82,363.82,200.0
2021-08-18 10:45:00,363.54,364.15,363.34,364.0,1700.0,363.54,364.15,363.34,364.0,1700.0
2021-08-18 10:50:00,364.48,364.65,364.01,364.01,1200.0,364.48,364.65,364.01,364.01,1200.0
2021-08-18 10:55:00,363.9,364.11,363.39,363.4,1600.0,363.9,364.11,363.39,363.4,1600.0
2021-08-18 11:00:00,363.06,363.72,363.06,363.66,1511.0,363.06,363.72,363.06,363.66,1511.0
2021-08-18 11:05:00,363.63,363.82,363.02,363.1,1700.0,363.63,363.82,363.02,363.1,1700.0
2021-08-18 11:10:00,363.18,363.18,362.08,362.21,800.0,363.18,363.18,362.08,362.21,800.0
2021-08-18 11:15:00,362.0,362.97,361.92,362.79,4500.0,362.0,362.97,361.92,362.79,4500.0
2021-08-18 11:20:00,362.88,362.98,362.03,362.14,1902.0,362.88,362.98,362.03,362.14,1902.0
2021-08-18 11:25:00,362.38,363.75,362.38,363.75,1800.0,362.38,363.75,362.38,363.75,1800.0
2021-08-18 11:30:00,364.02,364.23,363.5,363.5,2633.0,364.02,364.23,363.5,363.5,2633.0
2021-08-18 11:35:00,363.68,364.4,363.46,364.4,1400.0,363.68,364.4,363.46,364.4,1400.0
2021-08-18 11:40:00,364.27,364.6,364.23,364.46,1400.0,364.27,364.6,364.23,364.46,1400.0
2021-08-18 11:45:00,364.59,364.63,363.89,363.89,2144.0,364.59,364.63,363.89,363.89,2144.0
2021-08-18 11:50:00,364.1,364.38,364.1,364.38,200.0,364.1,364.38,364.1,364.38,200.0
2021-08-18 11:55:00,364.52,364.9,364.46,364.48,1400.0,364.52,364.9,364.46,364.48,1400.0
2021-08-18 12:00:00,364.52,364.54,363.28,363.28,1800.0,364.52,364.54,363.28,363.28,1800.0
2021-08-18 12:05:00,363.53,363.88,363.53,363.88,700.0,363.53,363.88,363.53,363.88,700.0
2021-08-18 12:10:00,364.13,364.18,363.92,364.18,842.0,364.13,364.18,363.92,364.18,842.0
2021-08-18 12:15:00,364.0,364.0,363.45,363.47,1100.0,364.0,364.0,363.45,363.47,1100.0
2021-08-18 12:20:00,363.76,364.03,363.76,364.03,1200.0,363.76,364.03,363.76,364.03,1200.0
2021-08-18 12:25:00,363.79,364.0,363.64,364.0,503.0,363.79,364.0,363.64,364.0,503.0
2021-08-18 12:30:00,363.98,363.98,363.57,363.57,600.0,363.98,363.98,363.57,363.57,600.0
2021-08-18 12:35:00,363.7,364.09,363.7,364.09,200.0,363.7,364.09,363.7,364.09,200.0
2021-08-18 12:40:00,364.13,364.15,364.13,364.15,300.0,364.13,364.15,364.13,364.15,300.0
2021-08-18 12:45:00,364.11,364.11,363.84,363.99,1200.0,364.11,364.11,363.84,363.99,1200.0
2021-08-18 12:50:00,364.07,364.25,364.07,364.25,500.0,364.07,364.25,364.07,364.25,500.0
2021-08-18 12:55:00,363.97,363.97,363.72,363.82,800.0,363.97,363.97,363.72,363.82,800.0
2021-08-18 13:00:00,363.5,363.53,363.2,363.26,2737.0,363.5,363.53,363.2,363.26,2737.0
2021-08-18 13:05:00,363.65,364.16,363.61,364.16,1200.0,363.65,364.16,363.61,364.16,1200.0
2021-08-18 13:10:00,364.56,364.56,364.22,364.47,1252.0,364.56,364.56,364.22,364.47,1252.0
2021-08-18 13:15:00,364.32,364.47,364.26,364.3,600.0,364.32,364.47,364.26,364.3,600.0
2021-08-18 13:20:00,364.43,364.44,364.16,364.32,800.0,364.43,364.44,364.16,364.32,800.0
2021-08-18 13:25:00,364.35,364.73,364.35,364.73,500.0,364.35,364.73,364.35,364.73,500.0
2021-08-18 13:30:00,365.0,365.19,364.49,365.19,1454.0,365.0,365.19,364.49,365.19,1454.0
2021-08-18 13:35:00,365.02,365.42,364.77,365.42,1074.0,365.02,365.42,364.77,365.42,1074.0
2021-08-18 13:40:00,365.4,365.6,365.35,365.6,1000.0,365.4,365.6,365.35,365.6,1000.0
2021-08-18 13:45:00,365.84,366.36,365.84,366.05,3748.0,365.84,366.36,365.84,366.05,3748.0
2021-08-18 13:50:00,366.24,367.06,366.24,367.05,3022.0,366.24,367.06,366.24,367.05,3022.0
2021-08-18 13:55:00,366.98,367.98,366.98,367.71,3354.0,366.98,367.98,366.98,367.71,3354.0
2021-08-18 14:00:00,367.54,367.54,366.83,367.02,3150.0,367.54,367.54,366.83,367.02,3150.0
2021-08-18 14:05:00,366.86,366.86,366.22,366.25,1021.0,366.86,366.86,366.22,366.25,1021.0
2021-08-18 14:10:00,366.31,366.45,364.17,364.65,2300.0,366.31,366.45,364.17,364.65,2300.0
2021-08-18 14:15:00,364.34,364.4,363.81,364.21,2100.0,364.34,364.4,363.81,364.21,2100.0
2021-08-18 14:20:00,364.23,365.25,363.79,365.25,6400.0,364.23,365.25,363.79,365.25,6400.0
2021-08-18 14:25:00,365.47,365.96,365.47,365.79,1200.0,365.47,365.96,365.47,365.79,1200.0
2021-08-18 14:30:00,365.54,366.03,365.4,365.97,800.0,365.54,366.03,365.4,365.97,800.0
2021-08-18 14:35:00,365.75,365.75,365.02,365.02,1500.0,365.75,365.75,365.02,365.02,1500.0
2021-08-18 14:40:00,365.2,365.39,364.93,365.38,1422.0,365.2,365.39,364.93,365.38,1422.0
2021-08-18 14:45:00,365.13,365.67,365.13,365.36,500.0,365.13,365.67,365.13,365.36,500.0
2021-08-18 14:50:00,365.42,366.26,365.42,365.56,1100.0,365.42,366.26,365.42,365.56,1100.0
2021-08-18 14:55:00,365.6,366.08,365.31,366.08,7065.0,365.6,366.08,365.31,366.08,7065.0
2021-08-18 15:00:00,366.04,366.08,365.46,365.59,3532.0,366.04,366.08,365.46,365.59,3532.0
2021-08-18 15:05:00,365.49,365.63,365.48,365.63,600.0,365.49,365.63,365.48,365.63,600.0
2021-08-18 15:10:00,365.38,365.82,365.3,365.82,1100.0,365.38,365.82,365.3,365.82,1100.0
2021-08-18 15:15:00,365.9,365.93,365.61,365.81,717.0,365.9,365.93,365.61,365.81,717.0
2021-08-18 15:20:00,365.73,366.28,365.7,365.71,1500.0,365.73,366.28,365.7,365.71,1500.0
2021-08-18 15:25:00,365.69,365.84,364.79,364.95,1600.0,365.69,365.84,364.79,364.95,1600.0
2021-08-18 15:30:00,364.79,364.79,364.33,364.58,2100.0,364.79,364.79,364.33,364.58,2100.0
2021-08-18 15:35:00,364.44,364.71,364.23,364.71,2300.0,364.44,364.71,364.23,364.71,2300.0
2021-08-18 15:40:00,364.92,365.14,364.7,364.97,2608.0,364.92,365.14,364.7,364.97,2608.0
2021-08-18 15:45:00,365.09,365.09,363.44,363.84,4743.0,365.09,365.09,363.44,363.84,4743.0
2021-08-18 15:50:00,363.87,363.87,362.58,362.66,12755.0,363.87,363.87,362.58,362.66,12755.0
2021-08-18 15:55:00,362.66,362.78,361.63,361.74,39144.0,362.66,362.78,361.63,361.74,39144.0
2021-08-19 09:30:00,357.22,358.94,357.21,358.93,6295.0,357.22,358.94,357.21,358.93,6295.0
2021-08-19 09:35:00,360.11,360.11,358.03,358.04,3140.0,360.11,360.11,358.03,358.04,3140.0
2021-08-19 09:40:00,356.91,357.31,355.24,355.48,10342.0,356.91,357.31,355.24,355.48,10342.0
2021-08-19 09:45:00,356.01,361.2,355.89,360.72,5679.0,356.01,361.2,355.89,360.72,5679.0
2021-08-19 09:50:00,360.28,360.94,359.08,359.73,7240.0,360.28,360.94,359.08,359.73,7240.0
2021-08-19 09:55:00,359.58,360.04,357.83,357.83,7364.0,359.58,360.04,357.83,357.83,7364.0
2021-08-19 10:00:00,358.21,362.0,358.18,361.99,12302.0,358.21,362.0,358.18,361.99,12302.0
2021-08-19 10:05:00,361.99,363.83,361.67,362.7,5997.0,361.99,363.83,361.67,362.7,5997.0
2021-08-19 10:10:00,362.51,363.02,361.52,361.89,3727.0,362.51,363.02,361.52,361.89,3727.0
2021-08-19 10:15:00,361.87,362.41,360.79,362.27,2932.0,361.87,362.41,360.79,362.27,2932.0
2021-08-19 10:20:00,361.31,361.31,360.18,360.68,1850.0,361.31,361.31,360.18,360.68,1850.0
2021-08-19 10:25:00,360.53,360.68,359.31,359.64,2500.0,360.53,360.68,359.31,359.64,2500.0
2021-08-19 10:30:00,359.39,359.68,358.89,358.97,4408.0,359.39,359.68,358.89,358.97,4408.0
2021-08-19 10:35:00,358.64,358.64,357.96,357.96,2316.0,358.64,358.64,357.96,357.96,2316.0
2021-08-19 10:40:00,357.89,358.86,357.81,358.12,3300.0,357.89,358.86,357.81,358.12,3300.0
2021-08-19 10:45:00,358.18,358.23,357.0,357.0,5405.0,358.18,358.23,357.0,357.0,5405.0
2021-08-19 10:50:00,357.06,358.1,356.65,357.55,1863.0,357.06,358.1,356.65,357.55,1863.0
2021-08-19 10:55:00,358.12,358.75,357.83,358.33,2400.0,358.12,358.75,357.83,358.33,2400.0
2021-08-19 11:00:00,358.74,358.74,357.95,358.17,1200.0,358.74,358.74,357.95,358.17,1200.0
2021-08-19 11:05:00,357.91,357.95,357.33,357.33,1800.0,357.91,357.95,357.33,357.33,1800.0
2021-08-19 11:10:00,357.4,358.18,357.31,358.18,1808.0,357.4,358.18,357.31,358.18,1808.0
2021-08-19 11:15:00,357.97,358.36,357.51,358.36,2067.0,357.97,358.36,357.51,358.36,2067.0
2021-08-19 11:20:00,358.37,358.37,357.55,357.7,2580.0,358.37,358.37,357.55,357.7,2580.0
2021-08-19 11:25:00,357.75,358.01,357.33,357.53,1737.0,357.75,358.01,357.33,357.53,1737.0
2021-08-19 11:30:00,357.64,358.49,357.27,358.18,1900.0,357.64,358.49,357.27,358.18,1900.0
2021-08-19 11:35:00,358.04,358.4,357.74,357.85,1986.0,358.04,358.4,357.74,357.85,1986.0
2021-08-19 11:40:00,358.0,359.36,357.92,358.5,23783.0,358.0,359.36,357.92,358.5,23783.0
2021-08-19 11:45:00,358.59,358.74,358.23,358.42,7920.0,358.59,358.74,358.23,358.42,7920.0
2021-08-19 11:50:00,358.29,359.07,358.28,358.58,6849.0,358.29,359.07,358.28,358.58,6849.0
2021-08-19 11:55:00,358.64,359.11,358.54,358.69,7132.0,358.64,359.11,358.54,358.69,7132.0
2021-08-19 12:00:00,358.65,358.88,358.21,358.21,4300.0,358.65,358.88,358.21,358.21,4300.0
2021-08-19 12:05:00,357.98,358.39,357.06,357.06,2286.0,357.98,358.39,357.06,357.06,2286.0
2021-08-19 12:10:00,357.37,358.5,357.36,358.5,8329.0,357.37,358.5,357.36,358.5,8329.0
2021-08-19 12:15:00,358.47,358.47,358.24,358.32,400.0,358.47,358.47,358.24,358.32,400.0
2021-08-19 12:20:00,358.39,358.39,357.99,358.05,1600.0,358.39,358.39,357.99,358.05,1600.0
2021-08-19 12:25:00,358.33,358.6,358.08,358.08,1701.0,358.33,358.6,358.08,358.08,1701.0
2021-08-19 12:30:00,358.29,358.34,358.14,358.22,1100.0,358.29,358.34,358.14,358.22,1100.0
2021-08-19 12:35:00,358.45,358.84,358.35,358.84,1010.0,358.45,358.84,358.35,358.84,1010.0
2021-08-19 12:40:00,359.24,359.41,358.91,359.02,1600.0,359.24,359.41,358.91,359.02,1600.0
2021-08-19 12:45:00,358.95,359.65,358.86,359.16,1848.0,358.95,359.65,358.86,359.16,1848.0
2021-08-19 12:50:00,359.4,359.58,359.02,359.58,1000.0,359.4,359.58,359.02,359.58,1000.0
2021-08-19 12:55:00,359.54,359.9,359.48,359.9,1500.0,359.54,359.9,359.48,359.9,1500.0
2021-08-19 13:00:00,359.78,359.78,359.12,359.49,2099.0,359.78,359.78,359.12,359.49,2099.0
2021-08-19 13:05:00,359.1,359.1,358.4,358.54,1050.0,359.1,359.1,358.4,358.54,1050.0
2021-08-19 13:10:00,358.9,359.33,358.67,359.18,1300.0,358.9,359.33,358.67,359.18,1300.0
2021-08-19 13:15:00,358.96,359.38,358.95,359.03,1100.0,358.96,359.38,358.95,359.03,1100.0
2021-08-19 13:20:00,359.13,359.26,358.77,358.77,600.0,359.13,359.26,358.77,358.77,600.0
2021-08-19 13:25:00,358.77,358.83,358.34,358.69,2100.0,358.77,358.83,358.34,358.69,2100.0
2021-08-19 13:30:00,358.44,358.93,358.41,358.63,1600.0,358.44,358.93,358.41,358.63,1600.0
2021-08-19 13:35:00,358.79,359.2,358.78,359.2,607.0,358.79,359.2,358.78,359.2,607.0
2021-08-19 13:40:00,359.5,360.19,359.49,359.98,4762.0,359.5,360.19,359.49,359.98,4762.0
2021-08-19 13:45:00,359.74,359.92,359.04,359.46,1996.0,359.74,359.92,359.04,359.46,1996.0
2021-08-19 13:50:00,359.71,359.74,359.17,359.31,1200.0,359.71,359.74,359.17,359.31,1200.0
2021-08-19 13:55:00,359.23,359.23,358.51,358.51,1459.0,359.23,359.23,358.51,358.51,1459.0
2021-08-19 14:00:00,358.5,359.34,358.02,358.02,1927.0,358.5,359.34,358.02,358.02,1927.0
2021-08-19 14:05:00,357.84,358.53,357.75,357.86,4596.0,357.84,358.53,357.75,357.86,4596.0
2021-08-19 14:10:00,358.0,358.4,357.8,358.06,2756.0,358.0,358.4,357.8,358.06,2756.0
2021-08-19 14:15:00,358.17,358.37,358.08,358.37,1600.0,358.17,358.37,358.08,358.37,1600.0
2021-08-19 14:20:00,358.3,358.39,358.08,358.3,2100.0,358.3,358.39,358.08,358.3,2100.0
2021-08-19 14:25:00,358.48,358.68,357.95,358.2,3800.0,358.48,358.68,357.95,358.2,3800.0
2021-08-19 14:30:00,357.96,358.3,357.42,358.14,2509.0,357.96,358.3,357.42,358.14,2509.0
2021-08-19 14:35:00,358.52,358.94,358.49,358.75,5300.0,358.52,358.94,358.49,358.75,5300.0
2021-08-19 14:40:00,358.68,359.07,358.6,359.07,1721.0,358.68,359.07,358.6,359.07,1721.0
2021-08-19 14:45:00,359.06,359.06,358.36,358.64,3500.0,359.06,359.06,358.36,358.64,3500.0
2021-08-19 14:50:00,358.38,358.59,358.0,358.59,1600.0,358.38,358.59,358.0,358.59,1600.0
2021-08-19 14:55:00,358.88,359.49,358.48,358.99,2175.0,358.88,359.49,358.48,358.99,2175.0
2021-08-19 15:00:00,359.2,359.84,359.2,359.84,1900.0,359.2,359.84,359.2,359.84,1900.0
2021-08-19 15:05:00,359.72,360.1,359.55,359.81,1400.0,359.72,360.1,359.55,359.81,1400.0
2021-08-19 15:10:00,359.74,360.0,359.48,359.63,7519.0,359.74,360.0,359.48,359.63,7519.0
2021-08-19 15:15:00,359.48,359.78,359.22,359.49,4708.0,359.48,359.78,359.22,359.49,4708.0
2021-08-19 15:20:00,359.51,359.76,359.22,359.63,9710.0,359.51,359.76,359.22,359.63,9710.0
2021-08-19 15:25:00,359.71,360.07,359.4,359.91,22216.0,359.71,360.07,359.4,359.91,22216.0
2021-08-19 15:30:00,359.76,360.22,359.38,360.22,10692.0,359.76,360.22,359.38,360.22,10692.0
2021-08-19 15:35:00,360.06,360.52,359.48,359.48,6269.0,360.06,360.52,359.48,359.48,6269.0
2021-08-19 15:40:00,359.6,360.12,359.44,359.98,11826.0,359.6,360.12,359.44,359.98,11826.0
2021-08-19 15:45:00,359.95,360.39,359.6,359.99,9661.0,359.95,360.39,359.6,359.99,9661.0
2021-08-19 15:50:00,360.24,360.94,359.42,359.53,15939.0,360.24,360.94,359.42,359.53,15939.0
2021-08-19 15:55:00,359.41,360.86,359.13,360.68,43047.0,359.41,360.86,359.13,360.68,43047.0
2021-08-20 09:30:00,361.1,362.33,357.61,362.16,13410.0,361.1,362.33,357.61,362.16,13410.0
2021-08-20 09:35:00,362.7,363.17,360.33,360.45,13347.0,362.7,363.17,360.33,360.45,13347.0
2021-08-20 09:40:00,361.3,361.33,360.2,360.28,2377.0,361.3,361.33,360.2,360.28,2377.0
2021-08-20 09:45:00,360.13,360.13,358.56,359.51,2807.0,360.13,360.13,358.56,359.51,2807.0
2021-08-20 09:50:00,359.14,359.14,358.0,358.0,4517.0,359.14,359.14,358.0,358.0,4517.0
2021-08-20 09:55:00,358.41,359.31,358.17,358.94,3719.0,358.41,359.31,358.17,358.94,3719.0
2021-08-20 10:00:00,358.65,360.45,358.65,360.08,4501.0,358.65,360.45,358.65,360.08,4501.0
2021-08-20 10:05:00,360.16,360.16,359.41,359.49,2800.0,360.16,360.16,359.41,359.49,2800.0
2021-08-20 10:10:00,359.5,359.8,358.86,358.86,2266.0,359.5,359.8,358.86,358.86,2266.0
2021-08-20 10:15:00,358.78,359.76,358.17,359.76,5700.0,358.78,359.76,358.17,359.76,5700.0
2021-08-20 10:20:00,359.81,360.98,359.81,360.51,3400.0,359.81,360.98,359.81,360.51,3400.0
2021-08-20 10:25:00,360.28,361.77,360.27,361.69,5238.0,360.28,361.77,360.27,361.69,5238.0
2021-08-20 10:30:00,361.44,361.81,360.27,360.78,15103.0,361.44,361.81,360.27,360.78,15103.0
2021-08-20 10:35:00,360.51,361.46,360.21,361.22,2738.0,360.51,361.46,360.21,361.22,2738.0
2021-08-20 10:40:00,360.93,361.42,360.58,360.58,1759.0,360.93,361.42,360.58,360.58,1759.0
2021-08-20 10:45:00,360.81,361.34,360.81,361.2,1435.0,360.81,361.34,360.81,361.2,1435.0
2021-08-20 10:50:00,361.73,362.42,361.71,362.42,1087.0,361.73,362.42,361.71,362.42,1087.0
2021-08-20 10:55:00,362.52,362.52,361.48,362.5,1876.0,362.52,362.52,361.48,362.5,1876.0
2021-08-20 11:00:00,362.1,362.3,361.61,361.69,3700.0,362.1,362.3,361.61,361.69,3700.0
2021-08-20 11:05:00,361.54,362.42,361.54,362.42,1067.0,361.54,362.42,361.54,362.42,1067.0
2021-08-20 11:10:00,362.31,362.82,362.29,362.29,1669.0,362.31,362.82,362.29,362.29,1669.0
2021-08-20 11:15:00,362.04,362.76,362.04,362.4,2069.0,362.04,362.76,362.04,362.4,2069.0
2021-08-20 11:20:00,362.32,362.34,362.03,362.23,1264.0,362.32,362.34,362.03,362.23,1264.0
2021-08-20 11:25:00,362.38,362.49,362.24,362.24,1100.0,362.38,362.49,362.24,362.24,1100.0
2021-08-20 11:30:00,362.5,362.85,362.38,362.85,2651.0,362.5,362.85,362.38,362.85,2651.0
2021-08-20 11:35:00,363.04,363.45,362.85,363.45,1636.0,363.04,363.45,362.85,363.45,1636.0
2021-08-20 11:40:00,363.56,364.0,362.89,364.0,4019.0,363.56,364.0,362.89,364.0,4019.0
2021-08-20 11:45:00,363.95,364.23,363.93,364.23,1200.0,363.95,364.23,363.93,364.23,1200.0
2021-08-20 11:50:00,364.17,364.3,363.94,363.98,1640.0,364.17,364.3,363.94,363.98,1640.0
2021-08-20 11:55:00,363.99,365.0,363.98,365.0,2600.0,363.99,365.0,363.98,365.0,2600.0
2021-08-20 12:00:00,364.9,365.0,364.52,365.0,2000.0,364.9,365.0,364.52,365.0,2000.0
2021-08-20 12:05:00,364.88,364.88,364.16,364.26,1900.0,364.88,364.88,364.16,364.26,1900.0
2021-08-20 12:10:00,364.05,364.13,363.93,364.0,1313.0,364.05,364.13,363.93,364.0,1313.0
2021-08-20 12:15:00,363.96,364.23,363.95,364.19,1100.0,363.96,364.23,363.95,364.19,1100.0
2021-08-20 12:20:00,364.32,364.65,364.29,364.65,2241.0,364.32,364.65,364.29,364.65,2241.0
2021-08-20 12:25:00,364.79,365.25,364.78,365.18,2400.0,364.79,365.25,364.78,365.18,2400.0
2021-08-20 12:30:00,365.38,365.69,365.27,365.69,800.0,365.38,365.69,365.27,365.69,800.0
2021-08-20 12:35:00,365.55,365.84,365.33,365.33,2644.0,365.55,365.84,365.33,365.33,2644.0
2021-08-20 12:40:00,365.13,365.66,364.87,365.65,1622.0,365.13,365.66,364.87,365.65,1622.0
2021-08-20 12:45:00,365.55,365.9,365.48,365.75,2100.0,365.55,365.9,365.48,365.75,2100.0
2021-08-20 12:50:00,366.19,366.19,365.24,365.25,2716.0,366.19,366.19,365.24,365.25,2716.0
2021-08-20 12:55:00,364.88,364.92,364.55,364.67,900.0,364.88,364.92,364.55,364.67,900.0
2021-08-20 13:00:00,364.85,365.25,364.59,365.25,1361.0,364.85,365.25,364.59,365.25,1361.0
2021-08-20 13:05:00,365.42,365.65,365.38,365.65,1100.0,365.42,365.65,365.38,365.65,1100.0
2021-08-20 13:10:00,365.62,366.06,365.52,366.06,1500.0,365.62,366.06,365.52,366.06,1500.0
2021-08-20 13:15:00,366.14,366.41,366.14,366.34,700.0,366.14,366.41,366.14,366.34,700.0
2021-08-20 13:20:00,366.48,366.63,366.3,366.42,4579.0,366.48,366.63,366.3,366.42,4579.0
2021-08-20 13:25:00,366.29,366.29,366.03,366.23,1915.0,366.29,366.29,366.03,366.23,1915.0
2021-08-20 13:30:00,366.18,366.18,366.01,366.01,1100.0,366.18,366.18,366.01,366.01,1100.0
2021-08-20 13:35:00,365.81,365.81,365.11,365.32,1200.0,365.81,365.81,365.11,365.32,1200.0
2021-08-20 13:40:00,365.31,365.77,365.31,365.77,500.0,365.31,365.77,365.31,365.77,500.0
2021-08-20 13:45:00,365.85,366.06,365.85,365.96,610.0,365.85,366.06,365.85,365.96,610.0
2021-08-20 13:50:00,366.07,366.34,365.94,365.94,2100.0,366.07,366.34,365.94,365.94,2100.0
2021-08-20 13:55:00,365.91,365.91,365.37,365.37,1749.0,365.91,365.91,365.37,365.37,1749.0
2021-08-20 14:00:00,365.51,365.87,365.51,365.87,800.0,365.51,365.87,365.51,365.87,800.0
2021-08-20 14:05:00,366.18,366.32,365.95,365.96,1623.0,366.18,366.32,365.95,365.96,1623.0
2021-08-20 14:10:00,365.84,366.08,365.56,366.08,1753.0,365.84,366.08,365.56,366.08,1753.0
2021-08-20 14:15:00,365.7,365.96,365.68,365.8,1300.0,365.7,365.96,365.68,365.8,1300.0
2021-08-20 14:20:00,365.6,365.6,365.06,365.2,3200.0,365.6,365.6,365.06,365.2,3200.0
2021-08-20 14:25:00,365.2,365.51,365.2,365.22,1320.0,365.2,365.51,365.2,365.22,1320.0
2021-08-20 14:30:00,365.39,365.54,365.24,365.24,2349.0,365.39,365.54,365.24,365.24,2349.0
2021-08-20 14:35:00,364.91,365.16,364.89,365.11,1050.0,364.91,365.16,364.89,365.11,1050.0
2021-08-20 14:40:00,365.18,365.58,365.09,365.22,1706.0,365.18,365.58,365.09,365.22,1706.0
2021-08-20 14:45:00,365.12,365.28,365.12,365.28,300.0,365.12,365.28,365.12,365.28,300.0
2021-08-20 14:50:00,365.29,365.63,364.82,364.85,2801.0,365.29,365.63,364.82,364.85,2801.0
2021-08-20 14:55:00,364.94,365.44,364.94,365.44,601.0,364.94,365.44,364.94,365.44,601.0
2021-08-20 15:00:00,365.21,365.57,365.21,365.53,1500.0,365.21,365.57,365.21,365.53,1500.0
2021-08-20 15:05:00,365.34,365.34,364.81,365.19,2676.0,365.34,365.34,364.81,365.19,2676.0
2021-08-20 15:10:00,365.25,365.57,365.15,365.55,1550.0,365.25,365.57,365.15,365.55,1550.0
2021-08-20 15:15:00,365.59,365.59,364.96,364.96,1200.0,365.59,365.59,364.96,364.96,1200.0
2021-08-20 15:20:00,364.92,365.45,364.92,365.45,2296.0,364.92,365.45,364.92,365.45,2296.0
2021-08-20 15:25:00,365.58,365.6,365.45,365.55,1601.0,365.58,365.6,365.45,365.55,1601.0
2021-08-20 15:30:00,365.61,365.86,365.3,365.86,3427.0,365.61,365.86,365.3,365.86,3427.0
2021-08-20 15:35:00,365.85,366.1,365.74,365.97,2645.0,365.85,366.1,365.74,365.97,2645.0
2021-08-20 15:40:00,365.97,366.52,365.97,366.36,2690.0,365.97,366.52,365.97,366.36,2690.0
2021-08-20 15:45:00,366.46,366.85,366.34,366.36,3515.0,366.46,366.85,366.34,366.36,3515.0
2021-08-20 15:50:00,366.49,366.73,366.34,366.49,5356.0,366.49,366.73,366.34,366.49,5356.0
2021-08-20 15:55:00,366.62,367.21,366.55,366.91,15047.0,366.62,367.21,366.55,366.91,15047.0
2021-08-23 09:30:00,370.0,373.82,369.98,372.38,15862.0,370.0,373.82,369.98,372.38,15862.0
2021-08-23 09:35:00,372.22,373.46,371.76,373.46,2805.0,372.22,373.46,371.76,373.46,2805.0
2021-08-23 09:40:00,372.98,374.7,372.98,374.55,9592.0,372.98,374.7,372.98,374.55,9592.0
2021-08-23 09:45:00,374.6,376.36,374.43,375.0,19361.0,374.6,376.36,374.43,375.0,19361.0
2021-08-23 09:50:00,375.23,375.74,374.8,375.28,9659.0,375.23,375.74,374.8,375.28,9659.0
2021-08-23 09:55:00,375.36,375.89,374.34,375.41,3901.0,375.36,375.89,374.34,375.41,3901.0
2021-08-23 10:00:00,375.98,375.98,374.45,374.73,3568.0,375.98,375.98,374.45,374.73,3568.0
2021-08-23 10:05:00,374.77,375.25,374.33,374.56,3696.0,374.77,375.25,374.33,374.56,3696.0
2021-08-23 10:10:00,374.9,375.0,373.83,374.19,7034.0,374.9,375.0,373.83,374.19,7034.0
2021-08-23 10:15:00,374.14,374.56,373.5,373.9,5247.0,374.14,374.56,373.5,373.9,5247.0
2021-08-23 10:20:00,374.16,374.18,372.7,372.96,2701.0,374.16,374.18,372.7,372.96,2701.0
2021-08-23 10:25:00,372.91,373.56,372.89,372.9,1551.0,372.91,373.56,372.89,372.9,1551.0
2021-08-23 10:30:00,372.69,373.03,371.97,371.97,2700.0,372.69,373.03,371.97,371.97,2700.0
2021-08-23 10:35:00,372.12,372.61,371.97,372.13,7258.0,372.12,372.61,371.97,372.13,7258.0
2021-08-23 10:40:00,371.97,372.27,371.38,372.12,3100.0,371.97,372.27,371.38,372.12,3100.0
2021-08-23 10:45:00,371.89,371.89,371.19,371.19,1100.0,371.89,371.89,371.19,371.19,1100.0
2021-08-23 10:50:00,371.04,371.16,370.72,370.8,1340.0,371.04,371.16,370.72,370.8,1340.0
2021-08-23 10:55:00,370.49,370.67,369.74,369.83,4838.0,370.49,370.67,369.74,369.83,4838.0
2021-08-23 11:00:00,370.09,371.64,369.95,371.64,2218.0,370.09,371.64,369.95,371.64,2218.0
2021-08-23 11:05:00,372.18,372.18,371.62,371.63,2520.0,372.18,372.18,371.62,371.63,2520.0
2021-08-23 11:10:00,371.87,372.32,371.44,371.44,2300.0,371.87,372.32,371.44,371.44,2300.0
2021-08-23 11:15:00,371.74,371.74,370.89,370.9,2607.0,371.74,371.74,370.89,370.9,2607.0
2021-08-23 11:20:00,370.72,371.56,370.72,371.56,1807.0,370.72,371.56,370.72,371.56,1807.0
2021-08-23 11:25:00,371.54,371.66,371.14,371.39,2000.0,371.54,371.66,371.14,371.39,2000.0
2021-08-23 11:30:00,371.23,371.23,370.66,370.69,1550.0,371.23,371.23,370.66,370.69,1550.0
2021-08-23 11:35:00,370.88,371.28,370.5,371.17,2239.0,370.88,371.28,370.5,371.17,2239.0
2021-08-23 11:40:00,371.18,371.38,370.99,371.23,3124.0,371.18,371.38,370.99,371.23,3124.0
2021-08-23 11:45:00,371.33,371.4,371.03,371.13,2200.0,371.33,371.4,371.03,371.13,2200.0
2021-08-23 11:50:00,371.32,371.99,371.1,371.83,6300.0,371.32,371.99,371.1,371.83,6300.0
2021-08-23 11:55:00,371.45,371.76,371.27,371.36,2400.0,371.45,371.76,371.27,371.36,2400.0
2021-08-23 12:00:00,371.31,372.26,371.28,371.35,1700.0,371.31,372.26,371.28,371.35,1700.0
2021-08-23 12:05:00,371.67,372.16,371.59,371.78,2676.0,371.67,372.16,371.59,371.78,2676.0
2021-08-23 12:10:00,371.78,371.81,371.38,371.53,1000.0,371.78,371.81,371.38,371.53,1000.0
2021-08-23 12:15:00,371.76,371.76,371.23,371.23,5075.0,371.76,371.76,371.23,371.23,5075.0
2021-08-23 12:20:00,371.08,371.2,370.9,371.15,1800.0,371.08,371.2,370.9,371.15,1800.0
2021-08-23 12:25:00,371.43,371.43,371.14,371.41,1807.0,371.43,371.43,371.14,371.41,1807.0
2021-08-23 12:30:00,371.4,371.57,371.21,371.53,2276.0,371.4,371.57,371.21,371.53,2276.0
2021-08-23 12:35:00,371.53,371.66,371.42,371.66,1103.0,371.53,371.66,371.42,371.66,1103.0
2021-08-23 12:40:00,371.77,371.98,371.77,371.98,900.0,371.77,371.98,371.77,371.98,900.0
2021-08-23 12:45:00,372.0,372.38,371.47,371.7,5469.0,372.0,372.38,371.47,371.7,5469.0
2021-08-23 12:50:00,371.63,372.7,371.62,372.4,3620.0,371.63,372.7,371.62,372.4,3620.0
2021-08-23 12:55:00,372.26,372.74,372.26,372.74,1835.0,372.26,372.74,372.26,372.74,1835.0
2021-08-23 13:00:00,372.99,373.15,372.98,372.99,1000.0,372.99,373.15,372.98,372.99,1000.0
2021-08-23 13:05:00,373.05,373.09,372.89,373.03,2582.0,373.05,373.09,372.89,373.03,2582.0
2021-08-23 13:10:00,372.83,372.99,372.66,372.99,1400.0,372.83,372.99,372.66,372.99,1400.0
2021-08-23 13:15:00,372.92,372.92,372.21,372.22,2997.0,372.92,372.92,372.21,372.22,2997.0
2021-08-23 13:20:00,371.93,372.01,371.6,371.92,2781.0,371.93,372.01,371.6,371.92,2781.0
2021-08-23 13:25:00,371.84,371.92,371.52,371.65,700.0,371.84,371.92,371.52,371.65,700.0
2021-08-23 13:30:00,371.46,371.94,371.46,371.94,1400.0,371.46,371.94,371.46,371.94,1400.0
2021-08-23 13:35:00,371.85,371.85,370.89,370.89,2035.0,371.85,371.85,370.89,370.89,2035.0
2021-08-23 13:40:00,370.89,371.25,370.79,371.12,2053.0,370.89,371.25,370.79,371.12,2053.0
2021-08-23 13:45:00,371.12,371.2,371.0,371.2,2000.0,371.12,371.2,371.0,371.2,2000.0
2021-08-23 13:50:00,371.23,371.23,370.84,370.93,800.0,371.23,371.23,370.84,370.93,800.0
2021-08-23 13:55:00,371.03,371.45,371.02,371.31,2365.0,371.03,371.45,371.02,371.31,2365.0
2021-08-23 14:00:00,371.42,371.69,371.42,371.6,1200.0,371.42,371.69,371.42,371.6,1200.0
2021-08-23 14:05:00,371.54,371.91,371.53,371.59,1100.0,371.54,371.91,371.53,371.59,1100.0
2021-08-23 14:10:00,371.89,371.97,371.59,371.61,1188.0,371.89,371.97,371.59,371.61,1188.0
2021-08-23 14:15:00,371.45,371.45,371.2,371.26,1058.0,371.45,371.45,371.2,371.26,1058.0
2021-08-23 14:20:00,371.22,371.36,371.18,371.25,4300.0,371.22,371.36,371.18,371.25,4300.0
2021-08-23 14:25:00,371.26,371.26,370.85,370.86,1200.0,371.26,371.26,370.85,370.86,1200.0
2021-08-23 14:30:00,370.75,371.37,370.75,371.28,1627.0,370.75,371.37,370.75,371.28,1627.0
2021-08-23 14:35:00,371.12,371.2,371.0,371.2,1145.0,371.12,371.2,371.0,371.2,1145.0
2021-08-23 14:40:00,371.48,371.52,371.26,371.26,1900.0,371.48,371.52,371.26,371.26,1900.0
2021-08-23 14:45:00,371.09,371.34,371.09,371.34,200.0,371.09,371.34,371.09,371.34,200.0
2021-08-23 14:50:00,371.0,371.11,370.67,371.07,3990.0,371.0,371.11,370.67,371.07,3990.0
2021-08-23 14:55:00,371.04,371.04,370.38,370.42,1600.0,371.04,371.04,370.38,370.42,1600.0
2021-08-23 15:00:00,370.5,371.2,370.25,370.78,5500.0,370.5,371.2,370.25,370.78,5500.0
2021-08-23 15:05:00,370.64,370.64,370.28,370.44,1243.0,370.64,370.64,370.28,370.44,1243.0
2021-08-23 15:10:00,370.58,371.11,370.17,370.58,9091.0,370.58,371.11,370.17,370.58,9091.0
2021-08-23 15:15:00,370.51,370.51,369.9,369.9,600.0,370.51,370.51,369.9,369.9,600.0
2021-08-23 15:20:00,370.26,370.44,369.99,369.99,2718.0,370.26,370.44,369.99,369.99,2718.0
2021-08-23 15:25:00,370.37,370.61,370.31,370.52,900.0,370.37,370.61,370.31,370.52,900.0
2021-08-23 15:30:00,370.6,370.81,370.43,370.74,2600.0,370.6,370.81,370.43,370.74,2600.0
2021-08-23 15:35:00,370.79,371.23,370.73,370.87,3040.0,370.79,371.23,370.73,370.87,3040.0
2021-08-23 15:40:00,370.89,370.91,370.58,370.78,2584.0,370.89,370.91,370.58,370.78,2584.0
2021-08-23 15:45:00,370.75,370.81,370.46,370.81,4767.0,370.75,370.81,370.46,370.81,4767.0
2021-08-23 15:50:00,370.77,370.88,369.65,369.78,10391.0,370.77,370.88,369.65,369.78,10391.0
2021-08-23 15:55:00,369.63,370.23,369.37,370.19,26438.0,369.63,370.23,369.37,370.19,26438.0
2021-08-24 09:30:00,371.0,373.53,370.89,373.53,8948.0,371.0,373.53,370.89,373.53,8948.0
2021-08-24 09:35:00,373.73,374.18,372.38,373.79,5300.0,373.73,374.18,372.38,373.79,5300.0
2021-08-24 09:40:00,374.18,374.77,373.0,374.35,7097.0,374.18,374.77,373.0,374.35,7097.0
2021-08-24 09:45:00,374.79,376.35,374.17,376.34,8821.0,374.79,376.35,374.17,376.34,8821.0
2021-08-24 09:50:00,376.16,377.0,374.75,376.5,10226.0,376.16,377.0,374.75,376.5,10226.0
2021-08-24 09:55:00,376.0,376.38,375.28,375.97,3107.0,376.0,376.38,375.28,375.97,3107.0
2021-08-24 10:00:00,375.6,375.6,374.43,374.43,2117.0,375.6,375.6,374.43,374.43,2117.0
2021-08-24 10:05:00,374.32,374.48,372.45,372.99,3806.0,374.32,374.48,372.45,372.99,3806.0
2021-08-24 10:10:00,373.0,374.73,373.0,374.46,3393.0,373.0,374.73,373.0,374.46,3393.0
2021-08-24 10:15:00,374.59,374.59,373.62,374.0,2945.0,374.59,374.59,373.62,374.0,2945.0
2021-08-24 10:20:00,373.95,374.01,373.37,373.81,4468.0,373.95,374.01,373.37,373.81,4468.0
2021-08-24 10:25:00,373.91,374.54,373.81,374.23,2534.0,373.91,374.54,373.81,374.23,2534.0
2021-08-24 10:30:00,374.12,374.28,373.75,374.28,3149.0,374.12,374.28,373.75,374.28,3149.0
2021-08-24 10:35:00,374.48,375.0,374.29,374.86,4837.0,374.48,375.0,374.29,374.86,4837.0
2021-08-24 10:40:00,374.86,375.0,374.4,374.41,4052.0,374.86,375.0,374.4,374.41,4052.0
2021-08-24 10:45:00,374.44,375.0,374.38,374.8,4559.0,374.44,375.0,374.38,374.8,4559.0
2021-08-24 10:50:00,374.81,375.79,374.8,375.69,7831.0,374.81,375.79,374.8,375.69,7831.0
2021-08-24 10:55:00,375.64,376.18,375.07,375.87,3719.0,375.64,376.18,375.07,375.87,3719.0
2021-08-24 11:00:00,376.19,376.62,376.03,376.4,4126.0,376.19,376.62,376.03,376.4,4126.0
2021-08-24 11:05:00,376.31,376.31,375.54,375.54,1400.0,376.31,376.31,375.54,375.54,1400.0
2021-08-24 11:10:00,375.19,375.78,374.9,375.71,3588.0,375.19,375.78,374.9,375.71,3588.0
2021-08-24 11:15:00,375.92,375.96,375.31,375.31,2520.0,375.92,375.96,375.31,375.31,2520.0
2021-08-24 11:20:00,375.5,375.9,375.4,375.62,4153.0,375.5,375.9,375.4,375.62,4153.0
2021-08-24 11:25:00,375.62,376.31,375.47,376.31,2460.0,375.62,376.31,375.47,376.31,2460.0
2021-08-24 11:30:00,375.96,376.28,375.46,375.46,4740.0,375.96,376.28,375.46,375.46,4740.0
2021-08-24 11:35:00,375.0,375.67,374.67,375.33,3700.0,375.0,375.67,374.67,375.33,3700.0
2021-08-24 11:40:00,375.38,375.38,374.87,375.07,1600.0,375.38,375.38,374.87,375.07,1600.0
2021-08-24 11:45:00,375.08,375.99,375.07,375.85,3245.0,375.08,375.99,375.07,375.85,3245.0
2021-08-24 11:50:00,375.78,376.22,375.77,376.17,4515.0,375.78,376.22,375.77,376.17,4515.0
2021-08-24 11:55:00,376.23,376.24,375.89,376.21,2537.0,376.23,376.24,375.89,376.21,2537.0
2021-08-24 12:00:00,376.07,376.26,375.76,376.03,2700.0,376.07,376.26,375.76,376.03,2700.0
2021-08-24 12:05:00,375.82,375.98,375.43,375.44,4031.0,375.82,375.98,375.43,375.44,4031.0
2021-08-24 12:10:00,375.23,375.23,374.74,375.21,1900.0,375.23,375.23,374.74,375.21,1900.0
2021-08-24 12:15:00,375.3,375.3,374.83,375.13,2260.0,375.3,375.3,374.83,375.13,2260.0
2021-08-24 12:20:00,374.98,375.17,374.84,375.09,1542.0,374.98,375.17,374.84,375.09,1542.0
2021-08-24 12:25:00,375.17,375.21,374.56,374.56,1800.0,375.17,375.21,374.56,374.56,1800.0
2021-08-24 12:30:00,374.68,375.84,374.68,375.69,4287.0,374.68,375.84,374.68,375.69,4287.0
2021-08-24 12:35:00,375.81,376.18,375.81,375.97,2200.0,375.81,376.18,375.81,375.97,2200.0
2021-08-24 12:40:00,375.86,376.69,375.86,376.69,1700.0,375.86,376.69,375.86,376.69,1700.0
2021-08-24 12:45:00,376.52,376.74,376.36,376.58,3570.0,376.52,376.74,376.36,376.58,3570.0
2021-08-24 12:50:00,376.58,376.58,375.75,376.34,16414.0,376.58,376.58,375.75,376.34,16414.0
2021-08-24 12:55:00,376.24,376.25,375.61,376.2,14500.0,376.24,376.25,375.61,376.2,14500.0
2021-08-24 13:00:00,376.31,377.0,376.17,376.73,8671.0,376.31,377.0,376.17,376.73,8671.0
2021-08-24 13:05:00,376.55,376.94,376.44,376.9,1901.0,376.55,376.94,376.44,376.9,1901.0
2021-08-24 13:10:00,377.02,377.02,376.65,376.65,4621.0,377.02,377.02,376.65,376.65,4621.0
2021-08-24 13:15:00,376.48,376.89,376.47,376.86,2049.0,376.48,376.89,376.47,376.86,2049.0
2021-08-24 13:20:00,376.73,377.65,376.73,377.21,3923.0,376.73,377.65,376.73,377.21,3923.0
2021-08-24 13:25:00,377.36,377.38,376.67,376.85,3800.0,377.36,377.38,376.67,376.85,3800.0
2021-08-24 13:30:00,376.86,377.21,376.68,376.99,3720.0,376.86,377.21,376.68,376.99,3720.0
2021-08-24 13:35:00,376.97,376.97,376.55,376.63,2762.0,376.97,376.97,376.55,376.63,2762.0
2021-08-24 13:40:00,376.59,376.84,376.47,376.75,3156.0,376.59,376.84,376.47,376.75,3156.0
2021-08-24 13:45:00,376.7,376.88,376.46,376.62,4487.0,376.7,376.88,376.46,376.62,4487.0
2021-08-24 13:50:00,376.63,377.2,376.63,377.2,3254.0,376.63,377.2,376.63,377.2,3254.0
2021-08-24 13:55:00,377.19,378.1,377.14,377.44,7403.0,377.19,378.1,377.14,377.44,7403.0
2021-08-24 14:00:00,377.68,377.69,376.54,376.61,7826.0,377.68,377.69,376.54,376.61,7826.0
2021-08-24 14:05:00,376.56,376.95,376.49,376.88,4270.0,376.56,376.95,376.49,376.88,4270.0
2021-08-24 14:10:00,376.88,377.0,376.29,376.33,5900.0,376.88,377.0,376.29,376.33,5900.0
2021-08-24 14:15:00,376.47,377.32,376.47,377.32,3048.0,376.47,377.32,376.47,377.32,3048.0
2021-08-24 14:20:00,377.03,377.48,377.02,377.05,5346.0,377.03,377.48,377.02,377.05,5346.0
2021-08-24 14:25:00,376.94,377.56,376.91,377.56,4338.0,376.94,377.56,376.91,377.56,4338.0
2021-08-24 14:30:00,377.42,377.57,377.03,377.4,5731.0,377.42,377.57,377.03,377.4,5731.0
2021-08-24 14:35:00,377.22,377.32,376.83,377.14,3770.0,377.22,377.32,376.83,377.14,3770.0
2021-08-24 14:40:00,377.01,377.88,376.99,377.62,6943.0,377.01,377.88,376.99,377.62,6943.0
2021-08-24 14:45:00,377.45,378.1,377.45,377.75,4196.0,377.45,378.1,377.45,377.75,4196.0
2021-08-24 14:50:00,377.75,377.88,377.02,377.16,8101.0,377.75,377.88,377.02,377.16,8101.0
2021-08-24 14:55:00,377.19,377.4,376.37,376.37,16652.0,377.19,377.4,376.37,376.37,16652.0
2021-08-24 15:00:00,376.38,376.63,375.94,375.94,7720.0,376.38,376.63,375.94,375.94,7720.0
2021-08-24 15:05:00,375.8,375.8,375.06,375.63,10212.0,375.8,375.8,375.06,375.63,10212.0
2021-08-24 15:10:00,375.87,376.56,375.82,375.83,5500.0,375.87,376.56,375.82,375.83,5500.0
2021-08-24 15:15:00,375.82,376.05,375.39,375.39,4748.0,375.82,376.05,375.39,375.39,4748.0
2021-08-24 15:20:00,375.54,375.69,375.0,375.3,5895.0,375.54,375.69,375.0,375.3,5895.0
2021-08-24 15:25:00,375.27,375.86,375.27,375.6,6054.0,375.27,375.86,375.27,375.6,6054.0
2021-08-24 15:30:00,375.69,375.85,375.17,375.75,6540.0,375.69,375.85,375.17,375.75,6540.0
2021-08-24 15:35:00,375.69,375.73,374.9,375.13,6765.0,375.69,375.73,374.9,375.13,6765.0
2021-08-24 15:40:00,375.02,375.22,374.85,374.95,7935.0,375.02,375.22,374.85,374.95,7935.0
2021-08-24 15:45:00,374.95,375.17,374.13,374.13,11149.0,374.95,375.17,374.13,374.13,11149.0
2021-08-24 15:50:00,374.17,374.53,373.13,373.36,17948.0,374.17,374.53,373.13,373.36,17948.0
2021-08-24 15:55:00,373.43,374.03,373.12,373.93,24916.0,373.43,374.03,373.12,373.93,24916.0
2021-08-25 09:30:00,374.39,375.03,367.41,368.16,30408.0,374.39,375.03,367.41,368.16,30408.0
2021-08-25 09:35:00,368.23,370.42,367.17,368.75,21652.0,368.23,370.42,367.17,368.75,21652.0
2021-08-25 09:40:00,368.83,371.81,368.11,370.23,9845.0,368.83,371.81,368.11,370.23,9845.0
2021-08-25 09:45:00,370.5,372.5,370.5,372.24,12023.0,370.5,372.5,370.5,372.24,12023.0
2021-08-25 09:50:00,372.63,373.32,371.04,372.31,9997.0,372.63,373.32,371.04,372.31,9997.0
2021-08-25 09:55:00,372.26,373.81,371.4,373.25,27626.0,372.26,373.81,371.4,373.25,27626.0
2021-08-25 10:00:00,373.81,375.16,373.63,373.74,15325.0,373.81,375.16,373.63,373.74,15325.0
2021-08-25 10:05:00,373.53,373.54,372.28,372.44,13762.0,373.53,373.54,372.28,372.44,13762.0
2021-08-25 10:10:00,372.9,372.92,371.76,371.76,5684.0,372.9,372.92,371.76,371.76,5684.0
2021-08-25 10:15:00,371.98,372.0,371.12,371.94,2595.0,371.98,372.0,371.12,371.94,2595.0
2021-08-25 10:20:00,371.98,372.47,371.33,372.42,3678.0,371.98,372.47,371.33,372.42,3678.0
2021-08-25 10:25:00,372.42,372.98,371.85,372.9,4241.0,372.42,372.98,371.85,372.9,4241.0
2021-08-25 10:30:00,373.02,375.89,373.02,375.89,5446.0,373.02,375.89,373.02,375.89,5446.0
2021-08-25 10:35:00,375.34,376.0,374.63,375.09,10905.0,375.34,376.0,374.63,375.09,10905.0
2021-08-25 10:40:00,375.19,376.42,375.08,375.75,4157.0,375.19,376.42,375.08,375.75,4157.0
2021-08-25 10:45:00,375.97,376.41,373.08,373.09,9414.0,375.97,376.41,373.08,373.09,9414.0
2021-08-25 10:50:00,373.21,374.59,373.04,374.44,5559.0,373.21,374.59,373.04,374.44,5559.0
2021-08-25 10:55:00,374.51,375.42,374.14,375.09,4065.0,374.51,375.42,374.14,375.09,4065.0
2021-08-25 11:00:00,375.56,375.95,375.0,375.13,4099.0,375.56,375.95,375.0,375.13,4099.0
2021-08-25 11:05:00,375.46,375.72,375.24,375.32,4773.0,375.46,375.72,375.24,375.32,4773.0
2021-08-25 11:10:00,375.55,375.61,374.5,374.5,2600.0,375.55,375.61,374.5,374.5,2600.0
2021-08-25 11:15:00,374.16,375.32,374.16,375.06,13431.0,374.16,375.32,374.16,375.06,13431.0
2021-08-25 11:20:00,375.48,375.81,375.09,375.58,1300.0,375.48,375.81,375.09,375.58,1300.0
2021-08-25 11:25:00,375.56,376.14,375.4,376.12,11697.0,375.56,376.14,375.4,376.12,11697.0
2021-08-25 11:30:00,376.04,376.89,375.94,376.67,15639.0,376.04,376.89,375.94,376.67,15639.0
2021-08-25 11:35:00,377.0,377.05,376.66,377.0,3963.0,377.0,377.05,376.66,377.0,3963.0
2021-08-25 11:40:00,377.16,378.48,377.16,378.45,11299.0,377.16,378.48,377.16,378.45,11299.0
2021-08-25 11:45:00,378.44,379.16,378.28,378.65,11163.0,378.44,379.16,378.28,378.65,11163.0
2021-08-25 11:50:00,378.54,379.22,378.0,378.01,13787.0,378.54,379.22,378.0,378.01,13787.0
2021-08-25 11:55:00,378.19,378.81,378.19,378.5,2689.0,378.19,378.81,378.19,378.5,2689.0
2021-08-25 12:00:00,379.05,379.63,378.62,379.38,5061.0,379.05,379.63,378.62,379.38,5061.0
2021-08-25 12:05:00,379.26,381.28,379.25,380.42,23609.0,379.26,381.28,379.25,380.42,23609.0
2021-08-25 12:10:00,380.43,380.43,380.05,380.14,3042.0,380.43,380.43,380.05,380.14,3042.0
2021-08-25 12:15:00,380.12,380.13,379.31,379.79,4911.0,380.12,380.13,379.31,379.79,4911.0
2021-08-25 12:20:00,379.8,380.3,379.31,379.32,4195.0,379.8,380.3,379.31,379.32,4195.0
2021-08-25 12:25:00,379.47,379.6,378.97,379.5,6403.0,379.47,379.6,378.97,379.5,6403.0
2021-08-25 12:30:00,379.57,379.57,378.54,379.04,8401.0,379.57,379.57,378.54,379.04,8401.0
2021-08-25 12:35:00,378.97,379.68,378.01,378.37,17161.0,378.97,379.68,378.01,378.37,17161.0
2021-08-25 12:40:00,378.45,378.86,378.24,378.45,14271.0,378.45,378.86,378.24,378.45,14271.0
2021-08-25 12:45:00,378.58,378.96,378.2,378.55,23565.0,378.58,378.96,378.2,378.55,23565.0
2021-08-25 12:50:00,378.39,378.44,377.96,378.16,20422.0,378.39,378.44,377.96,378.16,20422.0
2021-08-25 12:55:00,378.17,379.34,378.0,379.34,12934.0,378.17,379.34,378.0,379.34,12934.0
2021-08-25 13:00:00,379.25,379.79,378.61,378.98,6181.0,379.25,379.79,378.61,378.98,6181.0
2021-08-25 13:05:00,379.14,380.27,379.0,380.27,4319.0,379.14,380.27,379.0,380.27,4319.0
2021-08-25 13:10:00,380.83,380.83,379.52,379.62,3580.0,380.83,380.83,379.52,379.62,3580.0
2021-08-25 13:15:00,379.59,380.33,379.46,380.14,6621.0,379.59,380.33,379.46,380.14,6621.0
2021-08-25 13:20:00,380.26,380.48,379.63,380.24,4098.0,380.26,380.48,379.63,380.24,4098.0
2021-08-25 13:25:00,380.37,381.79,380.23,381.06,8273.0,380.37,381.79,380.23,381.06,8273.0
2021-08-25 13:30:00,381.11,381.48,380.62,380.9,10342.0,381.11,381.48,380.62,380.9,10342.0
2021-08-25 13:35:00,380.8,381.19,380.67,381.06,4948.0,380.8,381.19,380.67,381.06,4948.0
2021-08-25 13:40:00,381.23,381.54,381.15,381.54,5844.0,381.23,381.54,381.15,381.54,5844.0
2021-08-25 13:45:00,381.34,381.35,380.06,380.28,6801.0,381.34,381.35,380.06,380.28,6801.0
2021-08-25 13:50:00,380.3,381.39,380.29,381.39,7494.0,380.3,381.39,380.29,381.39,7494.0
2021-08-25 13:55:00,381.21,381.21,380.9,381.1,3534.0,381.21,381.21,380.9,381.1,3534.0
2021-08-25 14:00:00,381.1,382.54,380.88,381.88,10863.0,381.1,382.54,380.88,381.88,10863.0
2021-08-25 14:05:00,381.78,381.9,380.96,381.34,5710.0,381.78,381.9,380.96,381.34,5710.0
2021-08-25 14:10:00,381.31,382.24,380.85,381.54,8971.0,381.31,382.24,380.85,381.54,8971.0
2021-08-25 14:15:00,381.87,382.17,381.57,382.05,5743.0,381.87,382.17,381.57,382.05,5743.0
2021-08-25 14:20:00,381.96,382.94,381.54,382.84,7493.0,381.96,382.94,381.54,382.84,7493.0
2021-08-25 14:25:00,382.74,382.97,382.5,382.53,6770.0,382.74,382.97,382.5,382.53,6770.0
2021-08-25 14:30:00,382.63,383.21,382.45,383.21,6903.0,382.63,383.21,382.45,383.21,6903.0
2021-08-25 14:35:00,383.3,383.79,382.48,382.59,12074.0,383.3,383.79,382.48,382.59,12074.0
2021-08-25 14:40:00,382.64,383.54,382.64,383.51,3136.0,382.64,383.54,382.64,383.51,3136.0
2021-08-25 14:45:00,383.66,384.35,383.58,384.08,11496.0,383.66,384.35,383.58,384.08,11496.0
2021-08-25 14:50:00,384.0,384.49,384.0,384.28,9459.0,384.0,384.49,384.0,384.28,9459.0
2021-08-25 14:55:00,384.25,384.53,383.48,383.55,6000.0,384.25,384.53,383.48,383.55,6000.0
2021-08-25 15:00:00,383.7,384.0,383.13,383.13,10633.0,383.7,384.0,383.13,383.13,10633.0
2021-08-25 15:05:00,383.05,384.0,383.04,383.74,8808.0,383.05,384.0,383.04,383.74,8808.0
2021-08-25 15:10:00,383.76,384.39,383.54,383.94,13415.0,383.76,384.39,383.54,383.94,13415.0
2021-08-25 15:15:00,384.09,384.28,383.41,384.23,17136.0,384.09,384.28,383.41,384.23,17136.0
2021-08-25 15:20:00,384.43,384.94,384.04,384.5,20208.0,384.43,384.94,384.04,384.5,20208.0
2021-08-25 15:25:00,384.33,385.07,384.26,385.07,17733.0,384.33,385.07,384.26,385.07,17733.0
2021-08-25 15:30:00,385.05,386.6,385.04,386.43,26774.0,385.05,386.6,385.04,386.43,26774.0
2021-08-25 15:35:00,386.55,387.25,386.54,386.93,32333.0,386.55,387.25,386.54,386.93,32333.0
2021-08-25 15:40:00,386.88,387.98,386.57,387.89,30644.0,386.88,387.98,386.57,387.89,30644.0
2021-08-25 15:45:00,387.67,389.5,387.53,388.63,78283.0,387.67,389.5,387.53,388.63,78283.0
2021-08-25 15:50:00,388.76,389.94,388.2,389.74,102863.0,388.76,389.94,388.2,389.74,102863.0
2021-08-25 15:55:00,389.91,390.68,389.0,389.1,135026.0,389.91,390.68,389.0,389.1,135026.0
2021-08-26 09:30:00,411.08,414.98,392.22,392.99,202287.0,411.08,414.98,392.22,392.99,202287.0
2021-08-26 09:35:00,392.61,397.99,391.3,396.15,113788.0,392.61,397.99,391.3,396.15,113788.0
2021-08-26 09:40:00,395.99,401.16,394.3,394.87,110229.0,395.99,401.16,394.3,394.87,110229.0
2021-08-26 09:45:00,396.17,397.4,392.6,393.09,71109.0,396.17,397.4,392.6,393.09,71109.0
2021-08-26 09:50:00,393.03,394.1,391.11,392.22,74687.0,393.03,394.1,391.11,392.22,74687.0
2021-08-26 09:55:00,392.0,392.46,389.89,391.3,52412.0,392.0,392.46,389.89,391.3,52412.0
2021-08-26 10:00:00,390.89,392.92,389.5,392.0,40538.0,390.89,392.92,389.5,392.0,40538.0
2021-08-26 10:05:00,392.22,392.22,390.72,391.05,27640.0,392.22,392.22,390.72,391.05,27640.0
2021-08-26 10:10:00,391.0,397.42,390.83,395.82,91547.0,391.0,397.42,390.83,395.82,91547.0
2021-08-26 10:15:00,395.79,396.11,393.78,394.67,59042.0,395.79,396.11,393.78,394.67,59042.0
2021-08-26 10:20:00,394.5,396.57,394.5,396.28,75649.0,394.5,396.57,394.5,396.28,75649.0
2021-08-26 10:25:00,396.12,396.12,392.25,395.05,44157.0,396.12,396.12,392.25,395.05,44157.0
2021-08-26 10:30:00,395.14,395.44,393.19,394.0,26700.0,395.14,395.44,393.19,394.0,26700.0
2021-08-26 10:35:00,394.01,395.29,393.39,394.61,24002.0,394.01,395.29,393.39,394.61,24002.0
2021-08-26 10:40:00,394.59,394.91,391.9,392.01,20076.0,394.59,394.91,391.9,392.01,20076.0
2021-08-26 10:45:00,392.01,393.51,391.08,391.56,25394.0,392.01,393.51,391.08,391.56,25394.0
2021-08-26 10:50:00,391.88,391.93,389.48,390.07,31908.0,391.88,391.93,389.48,390.07,31908.0
2021-08-26 10:55:00,390.05,392.18,390.05,391.78,19795.0,390.05,392.18,390.05,391.78,19795.0
2021-08-26 11:00:00,391.65,391.65,387.11,389.55,46585.0,391.65,391.65,387.11,389.55,46585.0
2021-08-26 11:05:00,389.92,390.21,388.69,389.5,15808.0,389.92,390.21,388.69,389.5,15808.0
2021-08-26 11:10:00,389.25,390.03,388.12,389.65,30262.0,389.25,390.03,388.12,389.65,30262.0
2021-08-26 11:15:00,389.65,390.21,388.33,388.52,14659.0,389.65,390.21,388.33,388.52,14659.0
2021-08-26 11:20:00,388.71,390.0,388.2,389.6,28122.0,388.71,390.0,388.2,389.6,28122.0
2021-08-26 11:25:00,389.63,390.49,388.84,389.13,14917.0,389.63,390.49,388.84,389.13,14917.0
2021-08-26 11:30:00,389.12,389.12,386.73,387.45,35033.0,389.12,389.12,386.73,387.45,35033.0
2021-08-26 11:35:00,387.2,388.55,386.03,388.0,14692.0,387.2,388.55,386.03,388.0,14692.0
2021-08-26 11:40:00,388.14,388.69,387.42,387.45,3348.0,388.14,388.69,387.42,387.45,3348.0
2021-08-26 11:45:00,387.18,387.67,386.27,386.56,9419.0,387.18,387.67,386.27,386.56,9419.0
2021-08-26 11:50:00,386.68,387.3,386.04,387.3,18573.0,386.68,387.3,386.04,387.3,18573.0
2021-08-26 11:55:00,387.67,388.41,386.87,387.98,14838.0,387.67,388.41,386.87,387.98,14838.0
2021-08-26 12:00:00,388.0,389.64,387.8,389.51,24001.0,388.0,389.64,387.8,389.51,24001.0
2021-08-26 12:05:00,389.33,389.67,388.46,388.65,20166.0,389.33,389.67,388.46,388.65,20166.0
2021-08-26 12:10:00,388.44,388.83,387.51,388.38,28598.0,388.44,388.83,387.51,388.38,28598.0
2021-08-26 12:15:00,388.37,389.49,388.06,389.09,31409.0,388.37,389.49,388.06,389.09,31409.0
2021-08-26 12:20:00,389.33,390.73,389.01,390.73,10172.0,389.33,390.73,389.01,390.73,10172.0
2021-08-26 12:25:00,390.8,390.82,390.06,390.64,15210.0,390.8,390.82,390.06,390.64,15210.0
2021-08-26 12:30:00,390.83,390.83,389.37,389.82,16100.0,390.83,390.83,389.37,389.82,16100.0
2021-08-26 12:35:00,389.85,389.85,387.75,387.93,13466.0,389.85,389.85,387.75,387.93,13466.0
2021-08-26 12:40:00,388.28,388.85,387.67,387.67,10499.0,388.28,388.85,387.67,387.67,10499.0
2021-08-26 12:45:00,387.48,388.63,387.48,388.62,8541.0,387.48,388.63,387.48,388.62,8541.0
2021-08-26 12:50:00,388.36,388.57,386.52,387.31,16185.0,388.36,388.57,386.52,387.31,16185.0
2021-08-26 12:55:00,387.43,388.0,387.07,387.72,6388.0,387.43,388.0,387.07,387.72,6388.0
2021-08-26 13:00:00,387.72,387.84,386.54,386.94,9107.0,387.72,387.84,386.54,386.94,9107.0
2021-08-26 13:05:00,386.77,387.04,386.5,386.81,2608.0,386.77,387.04,386.5,386.81,2608.0
2021-08-26 13:10:00,386.94,387.05,386.23,386.51,12032.0,386.94,387.05,386.23,386.51,12032.0
2021-08-26 13:15:00,386.65,387.57,386.13,386.41,12304.0,386.65,387.57,386.13,386.41,12304.0
2021-08-26 13:20:00,386.41,387.35,386.28,386.58,10322.0,386.41,387.35,386.28,386.58,10322.0
2021-08-26 13:25:00,386.54,388.08,386.43,387.83,8500.0,386.54,388.08,386.43,387.83,8500.0
2021-08-26 13:30:00,388.0,388.55,387.13,388.39,14596.0,388.0,388.55,387.13,388.39,14596.0
2021-08-26 13:35:00,388.63,390.98,388.62,390.49,17981.0,388.63,390.98,388.62,390.49,17981.0
2021-08-26 13:40:00,390.49,391.81,390.45,391.29,49877.0,390.49,391.81,390.45,391.29,49877.0
2021-08-26 13:45:00,391.2,392.74,390.5,391.5,16661.0,391.2,392.74,390.5,391.5,16661.0
2021-08-26 13:50:00,391.79,391.91,391.11,391.55,9680.0,391.79,391.91,391.11,391.55,9680.0
2021-08-26 13:55:00,391.73,391.83,391.01,391.5,6455.0,391.73,391.83,391.01,391.5,6455.0
2021-08-26 14:00:00,391.76,392.25,391.25,391.67,16679.0,391.76,392.25,391.25,391.67,16679.0
2021-08-26 14:05:00,391.7,392.29,391.61,392.29,12662.0,391.7,392.29,391.61,392.29,12662.0
2021-08-26 14:10:00,392.34,392.76,391.34,391.34,12234.0,392.34,392.76,391.34,391.34,12234.0
2021-08-26 14:15:00,391.27,391.81,391.17,391.17,6805.0,391.27,391.81,391.17,391.17,6805.0
2021-08-26 14:20:00,391.53,391.88,390.54,390.54,5104.0,391.53,391.88,390.54,390.54,5104.0
2021-08-26 14:25:00,390.6,390.63,389.2,389.89,17774.0,390.6,390.63,389.2,389.89,17774.0
2021-08-26 14:30:00,389.89,390.45,389.2,389.21,13981.0,389.89,390.45,389.2,389.21,13981.0
2021-08-26 14:35:00,389.3,389.42,388.58,389.05,8359.0,389.3,389.42,388.58,389.05,8359.0
2021-08-26 14:40:00,389.15,389.62,389.04,389.51,6018.0,389.15,389.62,389.04,389.51,6018.0
2021-08-26 14:45:00,389.47,389.96,388.93,388.94,5399.0,389.47,389.96,388.93,388.94,5399.0
2021-08-26 14:50:00,388.81,389.5,388.64,389.41,5041.0,388.81,389.5,388.64,389.41,5041.0
2021-08-26 14:55:00,389.63,389.92,388.28,388.62,11772.0,389.63,389.92,388.28,388.62,11772.0
2021-08-26 15:00:00,388.31,389.21,388.31,388.98,5672.0,388.31,389.21,388.31,388.98,5672.0
2021-08-26 15:05:00,388.96,389.0,388.2,388.5,8458.0,388.96,389.0,388.2,388.5,8458.0
2021-08-26 15:10:00,388.52,388.56,387.44,387.83,9471.0,388.52,388.56,387.44,387.83,9471.0
2021-08-26 15:15:00,387.65,389.04,387.64,388.5,11055.0,387.65,389.04,387.64,388.5,11055.0
2021-08-26 15:20:00,388.78,389.69,388.68,388.68,7714.0,388.78,389.69,388.68,388.68,7714.0
2021-08-26 15:25:00,388.96,389.49,388.54,389.49,7188.0,388.96,389.49,388.54,389.49,7188.0
2021-08-26 15:30:00,389.5,389.99,389.08,389.75,11985.0,389.5,389.99,389.08,389.75,11985.0
2021-08-26 15:35:00,389.87,390.04,388.35,388.35,14594.0,389.87,390.04,388.35,388.35,14594.0
2021-08-26 15:40:00,388.25,388.84,388.13,388.84,17591.0,388.25,388.84,388.13,388.84,17591.0
2021-08-26 15:45:00,388.88,389.05,388.48,388.73,18648.0,388.88,389.05,388.48,388.73,18648.0
2021-08-26 15:50:00,388.85,389.16,388.46,388.55,41812.0,388.85,389.16,388.46,388.55,41812.0
2021-08-26 15:55:00,388.5,388.89,388.19,388.66,52722.0,388.5,388.89,388.19,388.66,52722.0
2021-08-27 09:30:00,385.15,385.53,379.07,379.07,60184.0,385.15,385.53,379.07,379.07,60184.0
2021-08-27 09:35:00,379.17,382.2,379.02,381.84,23939.0,379.17,382.2,379.02,381.84,23939.0
2021-08-27 09:40:00,381.54,382.49,379.27,379.34,38823.0,381.54,382.49,379.27,379.34,38823.0
2021-08-27 09:45:00,379.51,381.15,378.53,380.17,14234.0,379.51,381.15,378.53,380.17,14234.0
2021-08-27 09:50:00,378.97,379.96,378.63,379.43,14943.0,378.97,379.96,378.63,379.43,14943.0
2021-08-27 09:55:00,379.71,381.29,378.95,379.51,16126.0,379.71,381.29,378.95,379.51,16126.0
2021-08-27 10:00:00,379.8,383.5,378.81,383.5,32697.0,379.8,383.5,378.81,383.5,32697.0
2021-08-27 10:05:00,384.02,384.46,382.15,382.58,19486.0,384.02,384.46,382.15,382.58,19486.0
2021-08-27 10:10:00,382.78,384.37,382.74,383.0,7215.0,382.78,384.37,382.74,383.0,7215.0
2021-08-27 10:15:00,383.21,383.38,382.0,382.99,10030.0,383.21,383.38,382.0,382.99,10030.0
2021-08-27 10:20:00,383.18,384.76,383.0,383.81,5020.0,383.18,384.76,383.0,383.81,5020.0
2021-08-27 10:25:00,383.59,386.26,383.03,386.25,8756.0,383.59,386.26,383.03,386.25,8756.0
2021-08-27 10:30:00,386.2,388.58,386.0,387.37,40809.0,386.2,388.58,386.0,387.37,40809.0
2021-08-27 10:35:00,387.72,388.18,386.2,386.2,20077.0,387.72,388.18,386.2,386.2,20077.0
2021-08-27 10:40:00,386.3,387.83,385.57,385.7,9320.0,386.3,387.83,385.57,385.7,9320.0
2021-08-27 10:45:00,385.88,386.17,385.09,386.15,8067.0,385.88,386.17,385.09,386.15,8067.0
2021-08-27 10:50:00,386.26,386.64,385.0,385.0,6643.0,386.26,386.64,385.0,385.0,6643.0
2021-08-27 10:55:00,384.86,384.9,384.35,384.41,2148.0,384.86,384.9,384.35,384.41,2148.0
2021-08-27 11:00:00,384.9,386.25,384.57,385.22,4987.0,384.9,386.25,384.57,385.22,4987.0
2021-08-27 11:05:00,385.22,387.5,385.21,387.4,6919.0,385.22,387.5,385.21,387.4,6919.0
2021-08-27 11:10:00,386.56,387.19,386.52,386.88,4601.0,386.56,387.19,386.52,386.88,4601.0
2021-08-27 11:15:00,387.22,388.17,387.06,387.72,7165.0,387.22,388.17,387.06,387.72,7165.0
2021-08-27 11:20:00,387.76,388.01,387.56,388.0,2404.0,387.76,388.01,387.56,388.0,2404.0
2021-08-27 11:25:00,387.75,389.4,387.26,388.74,10859.0,387.75,389.4,387.26,388.74,10859.0
2021-08-27 11:30:00,388.42,389.62,388.33,389.35,9819.0,388.42,389.62,388.33,389.35,9819.0
2021-08-27 11:35:00,389.06,389.06,387.5,388.16,4384.0,389.06,389.06,387.5,388.16,4384.0
2021-08-27 11:40:00,388.82,389.2,388.18,388.81,4420.0,388.82,389.2,388.18,388.81,4420.0
2021-08-27 11:45:00,388.97,389.02,388.29,388.45,5679.0,388.97,389.02,388.29,388.45,5679.0
2021-08-27 11:50:00,388.41,388.74,388.02,388.22,2346.0,388.41,388.74,388.02,388.22,2346.0
2021-08-27 11:55:00,388.3,389.5,388.3,389.35,4272.0,388.3,389.5,388.3,389.35,4272.0
2021-08-27 12:00:00,389.13,389.46,389.13,389.29,1855.0,389.13,389.46,389.13,389.29,1855.0
2021-08-27 12:05:00,389.29,390.98,389.29,390.15,7328.0,389.29,390.98,389.29,390.15,7328.0
2021-08-27 12:10:00,390.22,390.51,389.58,390.09,4075.0,390.22,390.51,389.58,390.09,4075.0
2021-08-27 12:15:00,390.41,390.52,389.84,389.84,4300.0,390.41,390.52,389.84,389.84,4300.0
2021-08-27 12:20:00,389.83,390.93,389.67,390.06,9124.0,389.83,390.93,389.67,390.06,9124.0
2021-08-27 12:25:00,390.54,390.76,390.28,390.38,4471.0,390.54,390.76,390.28,390.38,4471.0
2021-08-27 12:30:00,390.52,391.24,390.37,390.62,5731.0,390.52,391.24,390.37,390.62,5731.0
2021-08-27 12:35:00,390.55,390.98,390.07,390.07,3724.0,390.55,390.98,390.07,390.07,3724.0
2021-08-27 12:40:00,390.49,390.55,389.87,389.87,1420.0,390.49,390.55,389.87,389.87,1420.0
2021-08-27 12:45:00,390.01,390.06,389.77,389.93,3585.0,390.01,390.06,389.77,389.93,3585.0
2021-08-27 12:50:00,389.94,390.13,389.43,389.86,3102.0,389.94,390.13,389.43,389.86,3102.0
2021-08-27 12:55:00,389.94,390.63,389.91,390.47,5530.0,389.94,390.63,389.91,390.47,5530.0
2021-08-27 13:00:00,390.44,391.09,390.44,391.09,4050.0,390.44,391.09,390.44,391.09,4050.0
2021-08-27 13:05:00,391.1,391.81,391.1,391.81,2507.0,391.1,391.81,391.1,391.81,2507.0
2021-08-27 13:10:00,391.77,392.2,391.36,392.09,6047.0,391.77,392.2,391.36,392.09,6047.0
2021-08-27 13:15:00,392.11,392.14,391.89,392.09,5000.0,392.11,392.14,391.89,392.09,5000.0
2021-08-27 13:20:00,392.04,392.6,391.89,392.2,11477.0,392.04,392.6,391.89,392.2,11477.0
2021-08-27 13:25:00,392.07,392.23,392.07,392.22,400.0,392.07,392.23,392.07,392.22,400.0
2021-08-27 13:30:00,392.17,392.17,391.78,391.93,3336.0,392.17,392.17,391.78,391.93,3336.0
2021-08-27 13:35:00,391.74,391.74,391.08,391.08,2320.0,391.74,391.74,391.08,391.08,2320.0
2021-08-27 13:40:00,390.78,391.5,390.62,391.08,8865.0,390.78,391.5,390.62,391.08,8865.0
2021-08-27 13:45:00,390.76,390.95,390.0,390.0,4081.0,390.76,390.95,390.0,390.0,4081.0
2021-08-27 13:50:00,390.17,390.76,390.16,390.22,2500.0,390.17,390.76,390.16,390.22,2500.0
2021-08-27 13:55:00,390.41,390.68,389.88,389.88,7664.0,390.41,390.68,389.88,389.88,7664.0
2021-08-27 14:00:00,390.12,390.13,389.53,389.53,4886.0,390.12,390.13,389.53,389.53,4886.0
2021-08-27 14:05:00,389.38,389.8,389.38,389.6,4108.0,389.38,389.8,389.38,389.6,4108.0
2021-08-27 14:10:00,389.56,390.08,389.55,389.81,1802.0,389.56,390.08,389.55,389.81,1802.0
2021-08-27 14:15:00,389.57,389.57,388.75,389.0,1900.0,389.57,389.57,388.75,389.0,1900.0
2021-08-27 14:20:00,388.52,388.92,388.01,388.25,9478.0,388.52,388.92,388.01,388.25,9478.0
2021-08-27 14:25:00,388.12,388.21,387.87,388.01,3606.0,388.12,388.21,387.87,388.01,3606.0
2021-08-27 14:30:00,388.15,388.48,387.32,387.32,7006.0,388.15,388.48,387.32,387.32,7006.0
2021-08-27 14:35:00,387.3,387.84,386.98,386.98,4136.0,387.3,387.84,386.98,386.98,4136.0
2021-08-27 14:40:00,387.23,387.95,387.23,387.54,4617.0,387.23,387.95,387.23,387.54,4617.0
2021-08-27 14:45:00,387.35,387.79,387.25,387.42,3400.0,387.35,387.79,387.25,387.42,3400.0
2021-08-27 14:50:00,387.39,387.65,387.38,387.65,3558.0,387.39,387.65,387.38,387.65,3558.0
2021-08-27 14:55:00,387.65,388.33,387.61,388.05,4360.0,387.65,388.33,387.61,388.05,4360.0
2021-08-27 15:00:00,388.08,388.29,387.9,388.05,6486.0,388.08,388.29,387.9,388.05,6486.0
2021-08-27 15:05:00,388.27,388.27,387.74,387.74,5314.0,388.27,388.27,387.74,387.74,5314.0
2021-08-27 15:10:00,387.72,388.12,387.55,387.55,2038.0,387.72,388.12,387.55,387.55,2038.0
2021-08-27 15:15:00,387.67,387.89,386.78,386.95,7396.0,387.67,387.89,386.78,386.95,7396.0
2021-08-27 15:20:00,386.92,387.45,386.8,387.16,4844.0,386.92,387.45,386.8,387.16,4844.0
2021-08-27 15:25:00,387.35,387.77,387.28,387.76,4300.0,387.35,387.77,387.28,387.76,4300.0
2021-08-27 15:30:00,387.67,387.95,387.62,387.84,5611.0,387.67,387.95,387.62,387.84,5611.0
2021-08-27 15:35:00,387.88,388.02,387.75,387.87,4870.0,387.88,388.02,387.75,387.87,4870.0
2021-08-27 15:40:00,387.84,387.94,386.62,387.34,8637.0,387.84,387.94,386.62,387.34,8637.0
2021-08-27 15:45:00,387.25,387.68,387.04,387.26,7547.0,387.25,387.68,387.04,387.26,7547.0
2021-08-27 15:50:00,387.38,387.7,386.65,387.43,20794.0,387.38,387.7,386.65,387.43,20794.0
2021-08-27 15:55:00,387.2,387.47,386.75,387.34,25676.0,387.2,387.47,386.75,387.34,25676.0
2021-08-30 09:30:00,387.51,388.83,384.6,384.6,12692.0,387.51,388.83,384.6,384.6,12692.0
2021-08-30 09:35:00,384.78,385.5,383.02,384.25,6479.0,384.78,385.5,383.02,384.25,6479.0
2021-08-30 09:40:00,384.67,384.73,383.29,383.59,6847.0,384.67,384.73,383.29,383.59,6847.0
2021-08-30 09:45:00,383.19,384.49,382.35,383.86,12799.0,383.19,384.49,382.35,383.86,12799.0
2021-08-30 09:50:00,384.36,385.66,383.94,384.83,10559.0,384.36,385.66,383.94,384.83,10559.0
2021-08-30 09:55:00,385.24,385.49,384.28,385.13,3320.0,385.24,385.49,384.28,385.13,3320.0
2021-08-30 10:00:00,385.23,385.55,383.54,384.05,15658.0,385.23,385.55,383.54,384.05,15658.0
2021-08-30 10:05:00,384.39,384.39,383.76,383.76,4700.0,384.39,384.39,383.76,383.76,4700.0
2021-08-30 10:10:00,384.09,385.08,383.36,383.53,7622.0,384.09,385.08,383.36,383.53,7622.0
2021-08-30 10:15:00,383.64,384.01,383.64,383.72,2360.0,383.64,384.01,383.64,383.72,2360.0
2021-08-30 10:20:00,383.87,385.0,383.86,385.0,4978.0,383.87,385.0,383.86,385.0,4978.0
2021-08-30 10:25:00,385.12,385.98,384.82,385.98,4840.0,385.12,385.98,384.82,385.98,4840.0
2021-08-30 10:30:00,386.77,386.77,384.9,386.06,2408.0,386.77,386.77,384.9,386.06,2408.0
2021-08-30 10:35:00,385.86,385.86,384.78,385.12,5793.0,385.86,385.86,384.78,385.12,5793.0
2021-08-30 10:40:00,385.07,385.69,384.79,385.69,7108.0,385.07,385.69,384.79,385.69,7108.0
2021-08-30 10:45:00,385.61,385.61,384.96,385.13,5330.0,385.61,385.61,384.96,385.13,5330.0
2021-08-30 10:50:00,384.99,385.4,384.33,385.21,3000.0,384.99,385.4,384.33,385.21,3000.0
2021-08-30 10:55:00,384.96,385.2,383.24,383.92,4499.0,384.96,385.2,383.24,383.92,4499.0
2021-08-30 11:00:00,383.83,384.26,383.47,383.56,5034.0,383.83,384.26,383.47,383.56,5034.0
2021-08-30 11:05:00,383.38,383.59,382.57,383.03,7554.0,383.38,383.59,382.57,383.03,7554.0
2021-08-30 11:10:00,382.97,383.62,382.6,383.25,4356.0,382.97,383.62,382.6,383.25,4356.0
2021-08-30 11:15:00,383.37,383.51,382.76,382.99,6250.0,383.37,383.51,382.76,382.99,6250.0
2021-08-30 11:20:00,383.05,383.15,381.29,381.61,5406.0,383.05,383.15,381.29,381.61,5406.0
2021-08-30 11:25:00,381.62,381.92,380.37,380.85,9857.0,381.62,381.92,380.37,380.85,9857.0
2021-08-30 11:30:00,380.84,382.08,380.83,381.92,3210.0,380.84,382.08,380.83,381.92,3210.0
2021-08-30 11:35:00,382.17,382.33,381.79,382.23,3132.0,382.17,382.33,381.79,382.23,3132.0
2021-08-30 11:40:00,382.19,382.7,382.15,382.55,859.0,382.19,382.7,382.15,382.55,859.0
2021-08-30 11:45:00,382.44,382.87,382.17,382.54,2401.0,382.44,382.87,382.17,382.54,2401.0
2021-08-30 11:50:00,382.88,383.0,382.41,382.41,2448.0,382.88,383.0,382.41,382.41,2448.0
2021-08-30 11:55:00,382.64,382.76,382.14,382.62,4100.0,382.64,382.76,382.14,382.62,4100.0
2021-08-30 12:00:00,382.78,382.94,382.03,382.37,2406.0,382.78,382.94,382.03,382.37,2406.0
2021-08-30 12:05:00,382.14,382.31,381.62,381.92,6088.0,382.14,382.31,381.62,381.92,6088.0
2021-08-30 12:10:00,381.85,382.22,381.67,382.22,4274.0,381.85,382.22,381.67,382.22,4274.0
2021-08-30 12:15:00,382.06,382.86,381.91,381.91,7250.0,382.06,382.86,381.91,381.91,7250.0
2021-08-30 12:20:00,382.15,382.15,381.62,381.77,2970.0,382.15,382.15,381.62,381.77,2970.0
2021-08-30 12:25:00,381.79,381.79,381.16,381.16,2600.0,381.79,381.79,381.16,381.16,2600.0
2021-08-30 12:30:00,381.08,382.21,380.72,382.17,7206.0,381.08,382.21,380.72,382.17,7206.0
2021-08-30 12:35:00,382.04,382.04,381.6,381.6,5360.0,382.04,382.04,381.6,381.6,5360.0
2021-08-30 12:40:00,381.61,381.62,381.22,381.62,2903.0,381.61,381.62,381.22,381.62,2903.0
2021-08-30 12:45:00,381.7,381.94,381.52,381.81,2068.0,381.7,381.94,381.52,381.81,2068.0
2021-08-30 12:50:00,382.06,382.19,381.63,381.71,6951.0,382.06,382.19,381.63,381.71,6951.0
2021-08-30 12:55:00,381.61,381.97,381.36,381.43,3700.0,381.61,381.97,381.36,381.43,3700.0
2021-08-30 13:00:00,381.55,381.79,381.2,381.79,2400.0,381.55,381.79,381.2,381.79,2400.0
2021-08-30 13:05:00,381.48,381.53,380.64,380.64,4106.0,381.48,381.53,380.64,380.64,4106.0
2021-08-30 13:10:00,380.72,381.73,380.72,381.69,4709.0,380.72,381.73,380.72,381.69,4709.0
2021-08-30 13:15:00,381.71,381.78,381.11,381.33,5203.0,381.71,381.78,381.11,381.33,5203.0
2021-08-30 13:20:00,381.41,381.61,381.31,381.4,5750.0,381.41,381.61,381.31,381.4,5750.0
2021-08-30 13:25:00,381.75,382.17,381.65,381.87,4883.0,381.75,382.17,381.65,381.87,4883.0
2021-08-30 13:30:00,381.81,383.0,381.76,382.92,8716.0,381.81,383.0,381.76,382.92,8716.0
2021-08-30 13:35:00,382.85,383.37,382.46,383.08,12376.0,382.85,383.37,382.46,383.08,12376.0
2021-08-30 13:40:00,383.24,383.24,382.05,382.55,4511.0,383.24,383.24,382.05,382.55,4511.0
2021-08-30 13:45:00,382.69,382.84,382.54,382.82,1600.0,382.69,382.84,382.54,382.82,1600.0
2021-08-30 13:50:00,382.79,382.93,382.55,382.68,1500.0,382.79,382.93,382.55,382.68,1500.0
2021-08-30 13:55:00,382.79,382.79,382.59,382.72,2300.0,382.79,382.79,382.59,382.72,2300.0
2021-08-30 14:00:00,382.83,382.85,382.43,382.7,3000.0,382.83,382.85,382.43,382.7,3000.0
2021-08-30 14:05:00,382.71,382.95,382.69,382.75,1412.0,382.71,382.95,382.69,382.75,1412.0
2021-08-30 14:10:00,382.73,382.84,382.5,382.65,2587.0,382.73,382.84,382.5,382.65,2587.0
2021-08-30 14:15:00,382.68,382.79,382.41,382.41,2532.0,382.68,382.79,382.41,382.41,2532.0
2021-08-30 14:20:00,382.37,382.71,382.37,382.71,1625.0,382.37,382.71,382.37,382.71,1625.0
2021-08-30 14:25:00,382.63,382.9,382.46,382.83,4674.0,382.63,382.9,382.46,382.83,4674.0
2021-08-30 14:30:00,382.81,383.16,382.8,382.92,6085.0,382.81,383.16,382.8,382.92,6085.0
2021-08-30 14:35:00,382.96,383.0,382.65,383.0,6106.0,382.96,383.0,382.65,383.0,6106.0
2021-08-30 14:40:00,382.92,383.27,382.87,382.9,4720.0,382.92,383.27,382.87,382.9,4720.0
2021-08-30 14:45:00,382.84,383.05,382.75,382.87,3034.0,382.84,383.05,382.75,382.87,3034.0
2021-08-30 14:50:00,382.87,383.95,382.84,383.87,5465.0,382.87,383.95,382.84,383.87,5465.0
2021-08-30 14:55:00,384.17,384.92,384.04,384.7,6579.0,384.17,384.92,384.04,384.7,6579.0
2021-08-30 15:00:00,384.57,384.57,383.72,384.04,5794.0,384.57,384.57,383.72,384.04,5794.0
2021-08-30 15:05:00,384.1,384.42,383.97,384.07,5621.0,384.1,384.42,383.97,384.07,5621.0
2021-08-30 15:10:00,384.16,384.25,383.33,383.5,5970.0,384.16,384.25,383.33,383.5,5970.0
2021-08-30 15:15:00,383.59,383.77,382.6,382.79,3700.0,383.59,383.77,382.6,382.79,3700.0
2021-08-30 15:20:00,382.84,383.58,382.84,383.45,5500.0,382.84,383.58,382.84,383.45,5500.0
2021-08-30 15:25:00,383.42,383.94,383.32,383.46,6057.0,383.42,383.94,383.32,383.46,6057.0
2021-08-30 15:30:00,383.42,384.03,383.36,383.83,5750.0,383.42,384.03,383.36,383.83,5750.0
2021-08-30 15:35:00,383.9,383.9,382.93,382.93,10315.0,383.9,383.9,382.93,382.93,10315.0
2021-08-30 15:40:00,382.84,383.27,382.55,382.61,10105.0,382.84,383.27,382.55,382.61,10105.0
2021-08-30 15:45:00,382.58,383.06,381.8,382.99,17123.0,382.58,383.06,381.8,382.99,17123.0
2021-08-30 15:50:00,383.1,383.83,382.92,383.83,19895.0,383.1,383.83,382.92,383.83,19895.0
2021-08-30 15:55:00,383.76,383.76,383.07,383.28,22463.0,383.76,383.76,383.07,383.28,22463.0
2021-08-31 09:30:00,384.58,385.5,382.78,383.45,13820.0,384.58,385.5,382.78,383.45,13820.0
2021-08-31 09:35:00,383.66,384.14,382.65,382.68,2650.0,383.66,384.14,382.65,382.68,2650.0
2021-08-31 09:40:00,382.66,383.69,381.85,382.32,3071.0,382.66,383.69,381.85,382.32,3071.0
2021-08-31 09:45:00,381.86,382.0,380.3,382.0,5865.0,381.86,382.0,380.3,382.0,5865.0
2021-08-31 09:50:00,382.0,382.0,380.38,380.6,3140.0,382.0,382.0,380.38,380.6,3140.0
2021-08-31 09:55:00,380.54,382.63,380.54,382.14,6141.0,380.54,382.63,380.54,382.14,6141.0
2021-08-31 10:00:00,382.65,383.51,382.53,382.96,2715.0,382.65,383.51,382.53,382.96,2715.0
2021-08-31 10:05:00,383.08,383.09,382.29,382.29,2000.0,383.08,383.09,382.29,382.29,2000.0
2021-08-31 10:10:00,381.41,381.41,380.12,380.73,4103.0,381.41,381.41,380.12,380.73,4103.0
2021-08-31 10:15:00,380.44,381.11,380.43,381.01,3549.0,380.44,381.11,380.43,381.01,3549.0
2021-08-31 10:20:00,380.93,381.24,380.39,380.39,5610.0,380.93,381.24,380.39,380.39,5610.0
2021-08-31 10:25:00,380.48,381.17,379.5,380.85,5100.0,380.48,381.17,379.5,380.85,5100.0
2021-08-31 10:30:00,380.27,380.28,379.71,379.87,4640.0,380.27,380.28,379.71,379.87,4640.0
2021-08-31 10:35:00,379.62,379.62,378.18,378.56,12175.0,379.62,379.62,378.18,378.56,12175.0
2021-08-31 10:40:00,378.93,379.74,378.8,379.59,1900.0,378.93,379.74,378.8,379.59,1900.0
2021-08-31 10:45:00,379.59,381.08,379.58,380.94,2415.0,379.59,381.08,379.58,380.94,2415.0
2021-08-31 10:50:00,380.84,380.86,380.24,380.83,2410.0,380.84,380.86,380.24,380.83,2410.0
2021-08-31 10:55:00,380.65,380.66,380.16,380.51,2213.0,380.65,380.66,380.16,380.51,2213.0
2021-08-31 11:00:00,380.75,380.75,380.11,380.42,2400.0,380.75,380.75,380.11,380.42,2400.0
2021-08-31 11:05:00,380.37,381.65,380.37,381.45,2247.0,380.37,381.65,380.37,381.45,2247.0
2021-08-31 11:10:00,381.67,381.95,381.46,381.95,1350.0,381.67,381.95,381.46,381.95,1350.0
2021-08-31 11:15:00,381.85,382.24,381.6,382.21,2670.0,381.85,382.24,381.6,382.21,2670.0
2021-08-31 11:20:00,381.7,382.87,381.7,382.81,2830.0,381.7,382.87,381.7,382.81,2830.0
2021-08-31 11:25:00,382.59,383.06,382.51,383.06,1998.0,382.59,383.06,382.51,383.06,1998.0
2021-08-31 11:30:00,383.2,383.47,382.96,383.39,929.0,383.2,383.47,382.96,383.39,929.0
2021-08-31 11:35:00,383.46,383.46,382.86,383.26,3309.0,383.46,383.46,382.86,383.26,3309.0
2021-08-31 11:40:00,383.34,384.13,383.3,384.11,2800.0,383.34,384.13,383.3,384.11,2800.0
2021-08-31 11:45:00,384.13,384.59,383.86,384.59,1300.0,384.13,384.59,383.86,384.59,1300.0
2021-08-31 11:50:00,384.3,384.53,383.82,384.12,7714.0,384.3,384.53,383.82,384.12,7714.0
2021-08-31 11:55:00,383.93,384.48,383.55,384.02,2425.0,383.93,384.48,383.55,384.02,2425.0
2021-08-31 12:00:00,384.19,384.19,383.07,383.38,1500.0,384.19,384.19,383.07,383.38,1500.0
2021-08-31 12:05:00,383.16,383.68,383.09,383.36,2100.0,383.16,383.68,383.09,383.36,2100.0
2021-08-31 12:10:00,383.0,383.02,382.6,382.81,2950.0,383.0,383.02,382.6,382.81,2950.0
2021-08-31 12:15:00,382.93,383.36,382.93,383.24,2866.0,382.93,383.36,382.93,383.24,2866.0
2021-08-31 12:20:00,383.43,383.51,383.09,383.12,1200.0,383.43,383.51,383.09,383.12,1200.0
2021-08-31 12:25:00,383.28,383.28,382.93,383.07,815.0,383.28,383.28,382.93,383.07,815.0
2021-08-31 12:30:00,383.34,383.34,382.83,382.91,3591.0,383.34,383.34,382.83,382.91,3591.0
2021-08-31 12:35:00,383.16,383.36,383.0,383.33,1425.0,383.16,383.36,383.0,383.33,1425.0
2021-08-31 12:40:00,383.45,383.45,383.09,383.11,400.0,383.45,383.45,383.09,383.11,400.0
2021-08-31 12:45:00,382.9,383.34,382.81,382.94,2012.0,382.9,383.34,382.81,382.94,2012.0
2021-08-31 12:50:00,382.77,383.05,382.57,382.88,1215.0,382.77,383.05,382.57,382.88,1215.0
2021-08-31 12:55:00,383.26,383.42,383.11,383.42,3500.0,383.26,383.42,383.11,383.42,3500.0
2021-08-31 13:00:00,383.33,383.7,383.22,383.69,5141.0,383.33,383.7,383.22,383.69,5141.0
2021-08-31 13:05:00,383.75,383.96,382.98,382.98,2842.0,383.75,383.96,382.98,382.98,2842.0
2021-08-31 13:10:00,383.12,383.81,383.11,383.81,2250.0,383.12,383.81,383.11,383.81,2250.0
2021-08-31 13:15:00,383.82,383.82,383.24,383.24,1900.0,383.82,383.82,383.24,383.24,1900.0
2021-08-31 13:20:00,383.49,383.5,382.45,382.62,1270.0,383.49,383.5,382.45,382.62,1270.0
2021-08-31 13:25:00,382.54,382.94,382.39,382.41,2415.0,382.54,382.94,382.39,382.41,2415.0
2021-08-31 13:30:00,382.55,382.75,382.19,382.73,1779.0,382.55,382.75,382.19,382.73,1779.0
2021-08-31 13:35:00,382.74,382.88,382.4,382.79,2057.0,382.74,382.88,382.4,382.79,2057.0
2021-08-31 13:40:00,382.66,382.94,382.58,382.94,2278.0,382.66,382.94,382.58,382.94,2278.0
2021-08-31 13:45:00,382.87,383.05,382.79,383.05,1035.0,382.87,383.05,382.79,383.05,1035.0
2021-08-31 13:50:00,382.89,382.99,382.63,382.73,1700.0,382.89,382.99,382.63,382.73,1700.0
2021-08-31 13:55:00,382.77,382.82,382.56,382.65,1300.0,382.77,382.82,382.56,382.65,1300.0
2021-08-31 14:00:00,382.81,383.39,382.81,383.31,5379.0,382.81,383.39,382.81,383.31,5379.0
2021-08-31 14:05:00,383.39,383.59,383.14,383.41,2426.0,383.39,383.59,383.14,383.41,2426.0
2021-08-31 14:10:00,383.54,383.73,383.44,383.7,1050.0,383.54,383.73,383.44,383.7,1050.0
2021-08-31 14:15:00,383.78,384.1,383.7,384.1,1971.0,383.78,384.1,383.7,384.1,1971.0
2021-08-31 14:20:00,384.17,384.35,383.99,384.02,2593.0,384.17,384.35,383.99,384.02,2593.0
2021-08-31 14:25:00,383.97,383.97,383.36,383.37,1822.0,383.97,383.97,383.36,383.37,1822.0
2021-08-31 14:30:00,383.8,384.11,383.7,384.11,2100.0,383.8,384.11,383.7,384.11,2100.0
2021-08-31 14:35:00,384.11,384.31,384.11,384.15,2405.0,384.11,384.31,384.11,384.15,2405.0
2021-08-31 14:40:00,384.19,384.19,383.55,383.55,1896.0,384.19,384.19,383.55,383.55,1896.0
2021-08-31 14:45:00,384.0,384.0,383.68,383.68,900.0,384.0,384.0,383.68,383.68,900.0
2021-08-31 14:50:00,384.16,384.68,384.16,384.35,3323.0,384.16,384.68,384.16,384.35,3323.0
2021-08-31 14:55:00,384.14,384.49,384.14,384.38,1400.0,384.14,384.49,384.14,384.38,1400.0
2021-08-31 15:00:00,384.67,385.19,384.54,385.05,3916.0,384.67,385.19,384.54,385.05,3916.0
2021-08-31 15:05:00,385.1,385.51,385.1,385.3,3686.0,385.1,385.51,385.1,385.3,3686.0
2021-08-31 15:10:00,385.3,385.57,385.28,385.42,3733.0,385.3,385.57,385.28,385.42,3733.0
2021-08-31 15:15:00,385.44,385.54,384.95,384.95,2700.0,385.44,385.54,384.95,384.95,2700.0
2021-08-31 15:20:00,385.08,385.3,385.0,385.3,1888.0,385.08,385.3,385.0,385.3,1888.0
2021-08-31 15:25:00,385.45,385.57,384.92,385.03,2699.0,385.45,385.57,384.92,385.03,2699.0
2021-08-31 15:30:00,385.09,385.37,385.08,385.37,2191.0,385.09,385.37,385.08,385.37,2191.0
2021-08-31 15:35:00,385.3,385.75,385.3,385.49,2558.0,385.3,385.75,385.3,385.49,2558.0
2021-08-31 15:40:00,385.42,385.5,384.89,385.17,5884.0,385.42,385.5,384.89,385.17,5884.0
2021-08-31 15:45:00,385.27,385.42,385.08,385.33,5427.0,385.27,385.42,385.08,385.33,5427.0
2021-08-31 15:50:00,385.26,386.97,385.26,386.91,21579.0,385.26,386.97,385.26,386.91,21579.0
2021-08-31 15:55:00,386.78,387.67,386.66,387.29,56226.0,386.78,387.67,386.66,387.29,56226.0
2021-09-01 09:30:00,389.52,392.0,387.25,387.84,28122.0,389.52,392.0,387.25,387.84,28122.0
2021-09-01 09:35:00,387.79,389.17,386.78,389.17,11597.0,387.79,389.17,386.78,389.17,11597.0
2021-09-01 09:40:00,388.72,388.75,387.09,388.46,5125.0,388.72,388.75,387.09,388.46,5125.0
2021-09-01 09:45:00,388.48,389.84,388.24,389.6,8322.0,388.48,389.84,388.24,389.6,8322.0
2021-09-01 09:50:00,389.64,390.66,387.64,389.03,5348.0,389.64,390.66,387.64,389.03,5348.0
2021-09-01 09:55:00,388.41,388.65,386.91,387.35,8156.0,388.41,388.65,386.91,387.35,8156.0
2021-09-01 10:00:00,387.58,389.72,387.3,389.72,6323.0,387.58,389.72,387.3,389.72,6323.0
2021-09-01 10:05:00,389.51,390.98,389.51,390.27,10209.0,389.51,390.98,389.51,390.27,10209.0
2021-09-01 10:10:00,390.27,390.47,389.62,390.18,5209.0,390.27,390.47,389.62,390.18,5209.0
2021-09-01 10:15:00,389.86,390.24,389.28,389.56,5933.0,389.86,390.24,389.28,389.56,5933.0
2021-09-01 10:20:00,389.22,390.01,388.62,389.06,2900.0,389.22,390.01,388.62,389.06,2900.0
2021-09-01 10:25:00,388.83,388.96,387.52,388.42,2800.0,388.83,388.96,387.52,388.42,2800.0
2021-09-01 10:30:00,388.08,389.95,388.08,389.09,4594.0,388.08,389.95,388.08,389.09,4594.0
2021-09-01 10:35:00,389.38,390.27,388.88,390.27,3687.0,389.38,390.27,388.88,390.27,3687.0
2021-09-01 10:40:00,390.33,390.64,389.5,389.5,3462.0,390.33,390.64,389.5,389.5,3462.0
2021-09-01 10:45:00,389.56,389.71,389.17,389.27,1800.0,389.56,389.71,389.17,389.27,1800.0
2021-09-01 10:50:00,388.83,389.22,388.26,388.86,6217.0,388.83,389.22,388.26,388.86,6217.0
2021-09-01 10:55:00,388.77,389.39,388.32,389.38,4339.0,388.77,389.39,388.32,389.38,4339.0
2021-09-01 11:00:00,389.37,389.44,388.25,388.69,5659.0,389.37,389.44,388.25,388.69,5659.0
2021-09-01 11:05:00,389.08,389.29,388.42,388.42,4195.0,389.08,389.29,388.42,388.42,4195.0
2021-09-01 11:10:00,388.26,388.71,387.76,387.76,4317.0,388.26,388.71,387.76,387.76,4317.0
2021-09-01 11:15:00,388.06,388.19,387.61,387.66,5218.0,388.06,388.19,387.61,387.66,5218.0
2021-09-01 11:20:00,387.6,387.99,387.24,387.52,4617.0,387.6,387.99,387.24,387.52,4617.0
2021-09-01 11:25:00,387.58,389.46,387.58,388.15,5200.0,387.58,389.46,387.58,388.15,5200.0
2021-09-01 11:30:00,387.88,388.16,387.72,387.97,2700.0,387.88,388.16,387.72,387.97,2700.0
2021-09-01 11:35:00,388.11,389.06,387.87,389.06,3882.0,388.11,389.06,387.87,389.06,3882.0
2021-09-01 11:40:00,388.57,388.9,388.33,388.56,1619.0,388.57,388.9,388.33,388.56,1619.0
2021-09-01 11:45:00,388.73,388.75,388.03,388.19,3110.0,388.73,388.75,388.03,388.19,3110.0
2021-09-01 11:50:00,388.18,388.34,387.54,387.8,1609.0,388.18,388.34,387.54,387.8,1609.0
2021-09-01 11:55:00,387.77,387.8,387.25,387.48,1677.0,387.77,387.8,387.25,387.48,1677.0
2021-09-01 12:00:00,387.4,387.78,386.91,387.47,3362.0,387.4,387.78,386.91,387.47,3362.0
2021-09-01 12:05:00,387.62,388.02,387.5,387.75,2202.0,387.62,388.02,387.5,387.75,2202.0
2021-09-01 12:10:00,387.67,387.75,387.52,387.57,1000.0,387.67,387.75,387.52,387.57,1000.0
2021-09-01 12:15:00,387.46,387.85,386.96,387.85,3300.0,387.46,387.85,386.96,387.85,3300.0
2021-09-01 12:20:00,387.87,388.57,387.87,388.46,2000.0,387.87,388.57,387.87,388.46,2000.0
2021-09-01 12:25:00,388.27,388.72,388.13,388.54,1600.0,388.27,388.72,388.13,388.54,1600.0
2021-09-01 12:30:00,388.42,388.81,388.13,388.68,2704.0,388.42,388.81,388.13,388.68,2704.0
2021-09-01 12:35:00,388.83,389.02,388.5,389.02,2141.0,388.83,389.02,388.5,389.02,2141.0
2021-09-01 12:40:00,388.82,388.82,388.31,388.31,2025.0,388.82,388.82,388.31,388.31,2025.0
2021-09-01 12:45:00,388.55,388.8,388.49,388.77,1000.0,388.55,388.8,388.49,388.77,1000.0
2021-09-01 12:50:00,389.04,389.83,388.73,389.69,1615.0,389.04,389.83,388.73,389.69,1615.0
2021-09-01 12:55:00,389.57,390.06,389.36,389.54,2400.0,389.57,390.06,389.36,389.54,2400.0
2021-09-01 13:00:00,389.56,389.57,389.09,389.4,1100.0,389.56,389.57,389.09,389.4,1100.0
2021-09-01 13:05:00,389.57,389.57,389.05,389.34,1632.0,389.57,389.57,389.05,389.34,1632.0
2021-09-01 13:10:00,389.34,389.85,389.34,389.55,2000.0,389.34,389.85,389.34,389.55,2000.0
2021-09-01 13:15:00,389.36,389.72,389.26,389.43,4285.0,389.36,389.72,389.26,389.43,4285.0
2021-09-01 13:20:00,389.31,389.41,389.03,389.03,1000.0,389.31,389.41,389.03,389.03,1000.0
2021-09-01 13:25:00,389.17,389.51,389.03,389.16,1714.0,389.17,389.51,389.03,389.16,1714.0
2021-09-01 13:30:00,389.34,389.38,388.65,388.65,1700.0,389.34,389.38,388.65,388.65,1700.0
2021-09-01 13:35:00,388.7,389.07,388.7,388.88,1740.0,388.7,389.07,388.7,388.88,1740.0
2021-09-01 13:40:00,389.02,389.85,389.01,389.25,4191.0,389.02,389.85,389.01,389.25,4191.0
2021-09-01 13:45:00,389.15,389.22,388.88,388.95,1900.0,389.15,389.22,388.88,388.95,1900.0
2021-09-01 13:50:00,389.09,389.49,389.07,389.16,2141.0,389.09,389.49,389.07,389.16,2141.0
2021-09-01 13:55:00,389.12,389.42,389.12,389.42,1900.0,389.12,389.42,389.12,389.42,1900.0
2021-09-01 14:00:00,389.63,389.63,388.97,388.99,3825.0,389.63,389.63,388.97,388.99,3825.0
2021-09-01 14:05:00,388.86,388.86,388.44,388.44,1200.0,388.86,388.86,388.44,388.44,1200.0
2021-09-01 14:10:00,388.41,388.43,388.16,388.43,889.0,388.41,388.43,388.16,388.43,889.0
2021-09-01 14:15:00,388.14,388.45,387.79,387.79,2231.0,388.14,388.45,387.79,387.79,2231.0
2021-09-01 14:20:00,387.67,387.95,387.25,387.25,1800.0,387.67,387.95,387.25,387.25,1800.0
2021-09-01 14:25:00,387.44,387.96,387.41,387.81,3076.0,387.44,387.96,387.41,387.81,3076.0
2021-09-01 14:30:00,387.76,388.17,387.44,387.82,2900.0,387.76,388.17,387.44,387.82,2900.0
2021-09-01 14:35:00,387.96,388.47,387.95,388.29,3667.0,387.96,388.47,387.95,388.29,3667.0
2021-09-01 14:40:00,388.38,388.59,387.95,387.95,1000.0,388.38,388.59,387.95,387.95,1000.0
2021-09-01 14:45:00,388.07,388.23,387.85,387.85,1000.0,388.07,388.23,387.85,387.85,1000.0
2021-09-01 14:50:00,387.83,388.41,387.83,388.31,2100.0,387.83,388.41,387.83,388.31,2100.0
2021-09-01 14:55:00,388.49,388.49,387.65,387.65,2417.0,388.49,388.49,387.65,387.65,2417.0
2021-09-01 15:00:00,387.56,387.8,387.42,387.66,1896.0,387.56,387.8,387.42,387.66,1896.0
2021-09-01 15:05:00,387.6,387.6,387.1,387.23,2227.0,387.6,387.6,387.1,387.23,2227.0
2021-09-01 15:10:00,387.37,387.56,387.27,387.52,3876.0,387.37,387.56,387.27,387.52,3876.0
2021-09-01 15:15:00,387.6,388.01,387.29,387.55,4170.0,387.6,388.01,387.29,387.55,4170.0
2021-09-01 15:20:00,387.61,387.89,387.28,387.76,2990.0,387.61,387.89,387.28,387.76,2990.0
2021-09-01 15:25:00,387.86,387.86,387.4,387.52,3977.0,387.86,387.86,387.4,387.52,3977.0
2021-09-01 15:30:00,387.5,387.86,387.24,387.52,4485.0,387.5,387.86,387.24,387.52,4485.0
2021-09-01 15:35:00,387.5,387.51,387.0,387.26,6267.0,387.5,387.51,387.0,387.26,6267.0
2021-09-01 15:40:00,387.34,387.52,386.96,387.32,7641.0,387.34,387.52,386.96,387.32,7641.0
2021-09-01 15:45:00,387.32,387.41,387.0,387.0,10852.0,387.32,387.41,387.0,387.0,10852.0
2021-09-01 15:50:00,387.0,387.4,386.95,387.02,22265.0,387.0,387.4,386.95,387.02,22265.0
2021-09-01 15:55:00,387.0,387.66,386.95,387.66,23119.0,387.0,387.66,386.95,387.66,23119.0
2021-09-02 09:30:00,387.0,387.0,382.86,385.03,18869.0,387.0,387.0,382.86,385.03,18869.0
2021-09-02 09:35:00,385.0,385.56,383.01,384.0,20557.0,385.0,385.56,383.01,384.0,20557.0
2021-09-02 09:40:00,384.57,385.3,384.05,384.45,2808.0,384.57,385.3,384.05,384.45,2808.0
2021-09-02 09:45:00,384.64,385.21,383.79,384.3,7514.0,384.64,385.21,383.79,384.3,7514.0
2021-09-02 09:50:00,384.37,385.0,384.18,385.0,3593.0,384.37,385.0,384.18,385.0,3593.0
2021-09-02 09:55:00,385.13,385.18,383.73,385.0,14690.0,385.13,385.18,383.73,385.0,14690.0
2021-09-02 10:00:00,385.0,385.2,384.04,384.04,10354.0,385.0,385.2,384.04,384.04,10354.0
2021-09-02 10:05:00,384.23,385.16,384.21,384.84,4835.0,384.23,385.16,384.21,384.84,4835.0
2021-09-02 10:10:00,384.95,385.44,384.47,385.44,9723.0,384.95,385.44,384.47,385.44,9723.0
2021-09-02 10:15:00,385.25,386.0,385.22,385.48,6191.0,385.25,386.0,385.22,385.48,6191.0
2021-09-02 10:20:00,385.77,386.64,385.47,386.41,7439.0,385.77,386.64,385.47,386.41,7439.0
2021-09-02 10:25:00,386.19,386.5,385.16,385.43,13392.0,386.19,386.5,385.16,385.43,13392.0
2021-09-02 10:30:00,385.22,386.0,385.07,385.7,6291.0,385.22,386.0,385.07,385.7,6291.0
2021-09-02 10:35:00,385.38,385.51,383.68,383.97,6976.0,385.38,385.51,383.68,383.97,6976.0
2021-09-02 10:40:00,384.06,385.19,383.85,385.19,3600.0,384.06,385.19,383.85,385.19,3600.0
2021-09-02 10:45:00,384.99,384.99,383.97,384.42,9982.0,384.99,384.99,383.97,384.42,9982.0
2021-09-02 10:50:00,384.31,384.57,383.36,384.2,8633.0,384.31,384.57,383.36,384.2,8633.0
2021-09-02 10:55:00,384.34,384.36,383.57,383.6,7667.0,384.34,384.36,383.57,383.6,7667.0
2021-09-02 11:00:00,383.83,384.15,383.39,383.51,6924.0,383.83,384.15,383.39,383.51,6924.0
2021-09-02 11:05:00,383.73,384.01,383.54,383.68,2559.0,383.73,384.01,383.54,383.68,2559.0
2021-09-02 11:10:00,383.89,383.95,383.4,383.41,2010.0,383.89,383.95,383.4,383.41,2010.0
2021-09-02 11:15:00,383.32,383.97,383.32,383.61,2750.0,383.32,383.97,383.32,383.61,2750.0
2021-09-02 11:20:00,383.61,384.0,383.61,383.91,2600.0,383.61,384.0,383.61,383.91,2600.0
2021-09-02 11:25:00,383.89,384.02,383.48,383.49,3159.0,383.89,384.02,383.48,383.49,3159.0
2021-09-02 11:30:00,383.45,384.44,383.44,384.13,4450.0,383.45,384.44,383.44,384.13,4450.0
2021-09-02 11:35:00,384.15,384.15,383.08,383.44,3845.0,384.15,384.15,383.08,383.44,3845.0
2021-09-02 11:40:00,383.59,383.95,383.57,383.63,1900.0,383.59,383.95,383.57,383.63,1900.0
2021-09-02 11:45:00,383.86,384.12,383.56,383.92,2113.0,383.86,384.12,383.56,383.92,2113.0
2021-09-02 11:50:00,383.78,383.92,383.72,383.75,1389.0,383.78,383.92,383.72,383.75,1389.0
2021-09-02 11:55:00,383.65,383.86,383.4,383.55,2381.0,383.65,383.86,383.4,383.55,2381.0
2021-09-02 12:00:00,383.47,383.47,382.69,382.69,3700.0,383.47,383.47,382.69,382.69,3700.0
2021-09-02 12:05:00,382.55,382.96,382.5,382.51,2653.0,382.55,382.96,382.5,382.51,2653.0
2021-09-02 12:10:00,382.52,382.76,382.24,382.76,3730.0,382.52,382.76,382.24,382.76,3730.0
2021-09-02 12:15:00,382.75,382.75,382.56,382.58,1532.0,382.75,382.75,382.56,382.58,1532.0
2021-09-02 12:20:00,382.56,382.57,381.49,381.63,9277.0,382.56,382.57,381.49,381.63,9277.0
2021-09-02 12:25:00,381.67,382.21,381.67,382.21,2002.0,381.67,382.21,381.67,382.21,2002.0
2021-09-02 12:30:00,382.28,382.77,382.28,382.74,4382.0,382.28,382.77,382.28,382.74,4382.0
2021-09-02 12:35:00,382.88,382.9,382.22,382.5,3506.0,382.88,382.9,382.22,382.5,3506.0
2021-09-02 12:40:00,382.48,382.87,382.45,382.57,1000.0,382.48,382.87,382.45,382.57,1000.0
2021-09-02 12:45:00,382.73,383.67,382.73,383.5,3489.0,382.73,383.67,382.73,383.5,3489.0
2021-09-02 12:50:00,383.43,384.1,383.42,384.05,6305.0,383.43,384.1,383.42,384.05,6305.0
2021-09-02 12:55:00,384.16,384.25,383.97,384.25,700.0,384.16,384.25,383.97,384.25,700.0
2021-09-02 13:00:00,384.21,384.21,383.84,383.84,850.0,384.21,384.21,383.84,383.84,850.0
2021-09-02 13:05:00,383.98,383.98,383.67,383.7,1480.0,383.98,383.98,383.67,383.7,1480.0
2021-09-02 13:10:00,383.74,383.74,383.63,383.63,500.0,383.74,383.74,383.63,383.63,500.0
2021-09-02 13:15:00,383.83,384.12,383.63,384.04,5615.0,383.83,384.12,383.63,384.04,5615.0
2021-09-02 13:20:00,383.95,383.95,383.42,383.51,6664.0,383.95,383.95,383.42,383.51,6664.0
2021-09-02 13:25:00,383.42,383.46,382.02,382.06,6234.0,383.42,383.46,382.02,382.06,6234.0
2021-09-02 13:30:00,382.16,382.65,381.88,382.14,3999.0,382.16,382.65,381.88,382.14,3999.0
2021-09-02 13:35:00,382.29,382.5,382.07,382.38,3587.0,382.29,382.5,382.07,382.38,3587.0
2021-09-02 13:40:00,382.56,382.58,382.01,382.01,3482.0,382.56,382.58,382.01,382.01,3482.0
2021-09-02 13:45:00,382.02,382.22,381.5,382.22,6657.0,382.02,382.22,381.5,382.22,6657.0
2021-09-02 13:50:00,382.0,382.16,381.34,381.69,6493.0,382.0,382.16,381.34,381.69,6493.0
2021-09-02 13:55:00,381.8,382.01,381.43,381.68,3500.0,381.8,382.01,381.43,381.68,3500.0
2021-09-02 14:00:00,381.67,381.97,381.0,381.0,3797.0,381.67,381.97,381.0,381.0,3797.0
2021-09-02 14:05:00,380.91,381.0,380.64,380.99,2453.0,380.91,381.0,380.64,380.99,2453.0
2021-09-02 14:10:00,380.84,381.14,380.56,380.97,3500.0,380.84,381.14,380.56,380.97,3500.0
2021-09-02 14:15:00,380.94,381.12,380.74,381.05,8600.0,380.94,381.12,380.74,381.05,8600.0
2021-09-02 14:20:00,381.02,381.18,380.69,380.69,1792.0,381.02,381.18,380.69,380.69,1792.0
2021-09-02 14:25:00,380.81,381.26,380.6,380.61,3066.0,380.81,381.26,380.6,380.61,3066.0
2021-09-02 14:30:00,380.62,380.94,380.62,380.92,1400.0,380.62,380.94,380.62,380.92,1400.0
2021-09-02 14:35:00,380.83,380.84,380.44,380.7,4075.0,380.83,380.84,380.44,380.7,4075.0
2021-09-02 14:40:00,380.56,380.83,380.29,380.76,5936.0,380.56,380.83,380.29,380.76,5936.0
2021-09-02 14:45:00,380.58,380.89,380.44,380.44,1864.0,380.58,380.89,380.44,380.44,1864.0
2021-09-02 14:50:00,380.7,380.98,380.47,380.56,1100.0,380.7,380.98,380.47,380.56,1100.0
2021-09-02 14:55:00,380.64,381.04,380.52,380.9,4300.0,380.64,381.04,380.52,380.9,4300.0
2021-09-02 15:00:00,380.95,380.95,380.47,380.61,1804.0,380.95,380.95,380.47,380.61,1804.0
2021-09-02 15:05:00,380.69,381.04,380.36,380.36,3892.0,380.69,381.04,380.36,380.36,3892.0
2021-09-02 15:10:00,380.31,380.31,379.8,379.92,3197.0,380.31,380.31,379.8,379.92,3197.0
2021-09-02 15:15:00,379.92,380.21,379.89,379.92,2650.0,379.92,380.21,379.89,379.92,2650.0
2021-09-02 15:20:00,379.82,380.48,379.8,380.28,4556.0,379.82,380.48,379.8,380.28,4556.0
2021-09-02 15:25:00,380.28,380.35,379.97,380.04,2415.0,380.28,380.35,379.97,380.04,2415.0
2021-09-02 15:30:00,380.01,380.32,379.81,379.9,3923.0,380.01,380.32,379.81,379.9,3923.0
2021-09-02 15:35:00,379.99,380.26,379.92,380.16,4300.0,379.99,380.26,379.92,380.16,4300.0
2021-09-02 15:40:00,380.25,380.32,380.06,380.22,4104.0,380.25,380.32,380.06,380.22,4104.0
2021-09-02 15:45:00,380.13,380.43,379.76,380.04,5800.0,380.13,380.43,379.76,380.04,5800.0
2021-09-02 15:50:00,380.1,380.59,380.1,380.56,13768.0,380.1,380.59,380.1,380.56,13768.0
2021-09-02 15:55:00,380.65,381.34,380.55,381.2,28160.0,380.65,381.34,380.55,381.2,28160.0
2021-09-03 09:30:00,379.56,380.63,378.8,379.16,8189.0,379.56,380.63,378.8,379.16,8189.0
2021-09-03 09:35:00,379.12,379.77,377.55,379.76,6315.0,379.12,379.77,377.55,379.76,6315.0
2021-09-03 09:40:00,379.2,379.99,379.2,379.49,800.0,379.2,379.99,379.2,379.49,800.0
2021-09-03 09:45:00,379.24,380.16,378.27,380.07,6941.0,379.24,380.16,378.27,380.07,6941.0
2021-09-03 09:50:00,379.63,381.7,379.19,381.7,4395.0,379.63,381.7,379.19,381.7,4395.0
2021-09-03 09:55:00,380.93,383.53,380.52,382.83,9110.0,380.93,383.53,380.52,382.83,9110.0
2021-09-03 10:00:00,382.95,383.01,381.22,382.28,5332.0,382.95,383.01,381.22,382.28,5332.0
2021-09-03 10:05:00,382.09,382.67,381.62,382.32,3995.0,382.09,382.67,381.62,382.32,3995.0
2021-09-03 10:10:00,382.09,382.36,381.62,382.15,2000.0,382.09,382.36,381.62,382.15,2000.0
2021-09-03 10:15:00,382.65,382.8,382.11,382.8,1929.0,382.65,382.8,382.11,382.8,1929.0
2021-09-03 10:20:00,382.54,382.54,381.3,381.55,1650.0,382.54,382.54,381.3,381.55,1650.0
2021-09-03 10:25:00,381.55,382.42,381.31,382.36,2831.0,381.55,382.42,381.31,382.36,2831.0
2021-09-03 10:30:00,382.27,382.27,381.6,382.11,2103.0,382.27,382.27,381.6,382.11,2103.0
2021-09-03 10:35:00,381.82,381.82,380.29,380.61,4884.0,381.82,381.82,380.29,380.61,4884.0
2021-09-03 10:40:00,380.54,381.31,380.22,381.14,11038.0,380.54,381.31,380.22,381.14,11038.0
2021-09-03 10:45:00,381.41,381.47,381.25,381.25,403.0,381.41,381.47,381.25,381.25,403.0
2021-09-03 10:50:00,381.25,381.33,380.69,381.11,1927.0,381.25,381.33,380.69,381.11,1927.0
2021-09-03 10:55:00,380.98,381.44,380.73,381.44,800.0,380.98,381.44,380.73,381.44,800.0
2021-09-03 11:00:00,381.54,382.2,381.51,381.64,2929.0,381.54,382.2,381.51,381.64,2929.0
2021-09-03 11:05:00,381.64,381.86,380.8,381.3,2939.0,381.64,381.86,380.8,381.3,2939.0
2021-09-03 11:10:00,381.45,382.22,381.24,381.79,4020.0,381.45,382.22,381.24,381.79,4020.0
2021-09-03 11:15:00,381.94,381.95,381.48,381.48,1375.0,381.94,381.95,381.48,381.48,1375.0
2021-09-03 11:20:00,381.27,381.51,380.92,381.38,3010.0,381.27,381.51,380.92,381.38,3010.0
2021-09-03 11:25:00,381.47,381.81,381.16,381.38,2930.0,381.47,381.81,381.16,381.38,2930.0
2021-09-03 11:30:00,381.2,382.25,381.06,381.54,2645.0,381.2,382.25,381.06,381.54,2645.0
2021-09-03 11:35:00,381.32,382.01,381.28,382.01,3469.0,381.32,382.01,381.28,382.01,3469.0
2021-09-03 11:40:00,381.89,382.06,381.89,382.0,500.0,381.89,382.06,381.89,382.0,500.0
2021-09-03 11:45:00,382.21,382.21,381.74,382.04,1300.0,382.21,382.21,381.74,382.04,1300.0
2021-09-03 11:50:00,381.93,381.93,381.28,381.5,1519.0,381.93,381.93,381.28,381.5,1519.0
2021-09-03 11:55:00,381.62,382.33,381.55,381.99,1700.0,381.62,382.33,381.55,381.99,1700.0
2021-09-03 12:00:00,381.72,381.82,381.11,381.11,2843.0,381.72,381.82,381.11,381.11,2843.0
2021-09-03 12:05:00,381.28,381.49,381.08,381.49,700.0,381.28,381.49,381.08,381.49,700.0
2021-09-03 12:10:00,381.4,381.54,381.23,381.27,910.0,381.4,381.54,381.23,381.27,910.0
2021-09-03 12:15:00,381.26,381.38,381.08,381.1,2481.0,381.26,381.38,381.08,381.1,2481.0
2021-09-03 12:20:00,380.96,381.01,380.64,380.98,1494.0,380.96,381.01,380.64,380.98,1494.0
2021-09-03 12:25:00,380.98,381.19,380.89,381.19,1100.0,380.98,381.19,380.89,381.19,1100.0
2021-09-03 12:30:00,380.93,380.97,380.74,380.76,1634.0,380.93,380.97,380.74,380.76,1634.0
2021-09-03 12:35:00,380.83,380.83,380.4,380.66,700.0,380.83,380.83,380.4,380.66,700.0
2021-09-03 12:40:00,380.82,381.11,380.79,381.11,700.0,380.82,381.11,380.79,381.11,700.0
2021-09-03 12:45:00,381.23,381.23,381.01,381.21,700.0,381.23,381.23,381.01,381.21,700.0
2021-09-03 12:50:00,381.19,381.19,381.08,381.09,600.0,381.19,381.19,381.08,381.09,600.0
2021-09-03 12:55:00,381.15,381.54,381.15,381.54,1217.0,381.15,381.54,381.15,381.54,1217.0
2021-09-03 13:00:00,381.61,381.88,381.61,381.88,1410.0,381.61,381.88,381.61,381.88,1410.0
2021-09-03 13:05:00,381.85,381.85,381.61,381.61,892.0,381.85,381.85,381.61,381.61,892.0
2021-09-03 13:10:00,381.69,382.03,381.69,382.03,1949.0,381.69,382.03,381.69,382.03,1949.0
2021-09-03 13:15:00,381.94,382.19,381.94,382.14,950.0,381.94,382.19,381.94,382.14,950.0
2021-09-03 13:20:00,382.0,382.28,382.0,382.04,1908.0,382.0,382.28,382.0,382.04,1908.0
2021-09-03 13:25:00,382.24,382.24,382.18,382.19,348.0,382.24,382.24,382.18,382.19,348.0
2021-09-03 13:30:00,382.22,382.36,382.11,382.27,1220.0,382.22,382.36,382.11,382.27,1220.0
2021-09-03 13:35:00,382.2,382.26,381.84,382.18,4805.0,382.2,382.26,381.84,382.18,4805.0
2021-09-03 13:40:00,382.44,382.59,382.35,382.59,1365.0,382.44,382.59,382.35,382.59,1365.0
2021-09-03 13:45:00,382.6,382.62,382.36,382.62,1855.0,382.6,382.62,382.36,382.62,1855.0
2021-09-03 13:50:00,382.54,383.2,382.43,383.2,3415.0,382.54,383.2,382.43,383.2,3415.0
2021-09-03 13:55:00,383.22,383.3,382.94,383.3,2548.0,383.22,383.3,382.94,383.3,2548.0
2021-09-03 14:00:00,383.35,383.36,382.96,383.36,2337.0,383.35,383.36,382.96,383.36,2337.0
2021-09-03 14:05:00,383.44,383.72,383.32,383.68,11255.0,383.44,383.72,383.32,383.68,11255.0
2021-09-03 14:10:00,383.65,383.75,383.56,383.67,1415.0,383.65,383.75,383.56,383.67,1415.0
2021-09-03 14:15:00,383.74,384.27,383.67,384.27,3631.0,383.74,384.27,383.67,384.27,3631.0
2021-09-03 14:20:00,384.0,384.01,383.37,383.41,4506.0,384.0,384.01,383.37,383.41,4506.0
2021-09-03 14:25:00,383.29,383.42,382.94,383.42,1331.0,383.29,383.42,382.94,383.42,1331.0
2021-09-03 14:30:00,383.14,383.41,382.41,382.52,3536.0,383.14,383.41,382.41,382.52,3536.0
2021-09-03 14:35:00,382.47,382.6,382.43,382.43,1200.0,382.47,382.6,382.43,382.43,1200.0
2021-09-03 14:40:00,382.43,382.63,382.38,382.63,2200.0,382.43,382.63,382.38,382.63,2200.0
2021-09-03 14:45:00,382.62,382.66,382.16,382.17,2174.0,382.62,382.66,382.16,382.17,2174.0
2021-09-03 14:50:00,382.21,382.22,382.0,382.1,1156.0,382.21,382.22,382.0,382.1,1156.0
2021-09-03 14:55:00,382.2,382.37,382.04,382.2,2067.0,382.2,382.37,382.04,382.2,2067.0
2021-09-03 15:00:00,382.25,382.5,382.25,382.48,1600.0,382.25,382.5,382.25,382.48,1600.0
2021-09-03 15:05:00,382.36,382.47,382.0,382.0,1718.0,382.36,382.47,382.0,382.0,1718.0
2021-09-03 15:10:00,382.17,382.25,382.02,382.1,1300.0,382.17,382.25,382.02,382.1,1300.0
2021-09-03 15:15:00,382.1,382.2,382.05,382.05,300.0,382.1,382.2,382.05,382.05,300.0
2021-09-03 15:20:00,382.07,382.15,381.37,381.66,3482.0,382.07,382.15,381.37,381.66,3482.0
2021-09-03 15:25:00,381.56,381.78,381.51,381.61,914.0,381.56,381.78,381.51,381.61,914.0
2021-09-03 15:30:00,381.81,381.82,381.53,381.56,3339.0,381.81,381.82,381.53,381.56,3339.0
2021-09-03 15:35:00,381.68,381.83,381.54,381.66,2784.0,381.68,381.83,381.54,381.66,2784.0
2021-09-03 15:40:00,381.89,381.92,381.28,381.67,2806.0,381.89,381.92,381.28,381.67,2806.0
2021-09-03 15:45:00,381.67,382.45,381.56,382.37,4250.0,381.67,382.45,381.56,382.37,4250.0
2021-09-03 15:50:00,382.58,383.0,382.4,382.45,5300.0,382.58,383.0,382.4,382.45,5300.0
2021-09-03 15:55:00,382.43,382.47,381.73,382.24,16138.0,382.43,382.47,381.73,382.24,16138.0
2021-09-07 09:30:00,382.91,384.78,382.9,384.78,8770.0,382.91,384.78,382.9,384.78,8770.0
2021-09-07 09:35:00,384.5,384.5,382.22,382.71,2859.0,384.5,384.5,382.22,382.71,2859.0
2021-09-07 09:40:00,382.26,382.6,380.71,382.6,2335.0,382.26,382.6,380.71,382.6,2335.0
2021-09-07 09:45:00,382.6,383.56,382.58,383.44,1000.0,382.6,383.56,382.58,383.44,1000.0
2021-09-07 09:50:00,384.06,384.06,383.0,383.27,4119.0,384.06,384.06,383.0,383.27,4119.0
2021-09-07 09:55:00,383.27,383.78,382.96,383.35,2182.0,383.27,383.78,382.96,383.35,2182.0
2021-09-07 10:00:00,383.24,384.41,383.11,383.75,2600.0,383.24,384.41,383.11,383.75,2600.0
2021-09-07 10:05:00,383.68,383.93,382.91,383.02,3041.0,383.68,383.93,382.91,383.02,3041.0
2021-09-07 10:10:00,382.84,383.46,382.44,382.75,3416.0,382.84,383.46,382.44,382.75,3416.0
2021-09-07 10:15:00,382.82,383.0,382.41,382.97,2400.0,382.82,383.0,382.41,382.97,2400.0
2021-09-07 10:20:00,382.65,383.26,382.56,382.64,2000.0,382.65,383.26,382.56,382.64,2000.0
2021-09-07 10:25:00,382.96,382.96,381.28,381.28,2000.0,382.96,382.96,381.28,381.28,2000.0
2021-09-07 10:30:00,381.11,381.6,380.68,381.3,5062.0,381.11,381.6,380.68,381.3,5062.0
2021-09-07 10:35:00,381.27,382.48,381.26,381.45,8076.0,381.27,382.48,381.26,381.45,8076.0
2021-09-07 10:40:00,381.47,382.34,381.43,382.24,5638.0,381.47,382.34,381.43,382.24,5638.0
2021-09-07 10:45:00,382.18,382.48,381.91,381.92,2316.0,382.18,382.48,381.91,381.92,2316.0
2021-09-07 10:50:00,381.3,381.95,381.3,381.95,1400.0,381.3,381.95,381.3,381.95,1400.0
2021-09-07 10:55:00,381.67,382.12,381.63,381.95,1422.0,381.67,382.12,381.63,381.95,1422.0
2021-09-07 11:00:00,382.11,382.86,382.11,382.71,4328.0,382.11,382.86,382.11,382.71,4328.0
2021-09-07 11:05:00,382.23,382.51,381.79,382.3,3636.0,382.23,382.51,381.79,382.3,3636.0
2021-09-07 11:10:00,382.17,382.17,381.85,382.06,700.0,382.17,382.17,381.85,382.06,700.0
2021-09-07 11:15:00,381.79,382.33,381.79,382.33,2783.0,381.79,382.33,381.79,382.33,2783.0
2021-09-07 11:20:00,382.02,382.02,381.79,381.84,2492.0,382.02,382.02,381.79,381.84,2492.0
2021-09-07 11:25:00,381.96,382.66,381.79,382.48,3851.0,381.96,382.66,381.79,382.48,3851.0
2021-09-07 11:30:00,382.87,383.5,382.87,383.5,2190.0,382.87,383.5,382.87,383.5,2190.0
2021-09-07 11:35:00,383.34,383.85,383.13,383.42,6405.0,383.34,383.85,383.13,383.42,6405.0
2021-09-07 11:40:00,383.48,383.48,382.88,382.88,800.0,383.48,383.48,382.88,382.88,800.0
2021-09-07 11:45:00,382.81,382.88,382.34,382.34,1407.0,382.81,382.88,382.34,382.34,1407.0
2021-09-07 11:50:00,382.34,382.34,381.67,381.79,3578.0,382.34,382.34,381.67,381.79,3578.0
2021-09-07 11:55:00,381.79,382.57,381.79,382.57,2300.0,381.79,382.57,381.79,382.57,2300.0
2021-09-07 12:00:00,382.27,382.27,381.82,381.82,600.0,382.27,382.27,381.82,381.82,600.0
2021-09-07 12:05:00,382.0,382.46,382.0,382.17,1750.0,382.0,382.46,382.0,382.17,1750.0
2021-09-07 12:10:00,382.1,382.1,381.79,381.88,4862.0,382.1,382.1,381.79,381.88,4862.0
2021-09-07 12:15:00,381.6,381.6,381.05,381.24,1500.0,381.6,381.6,381.05,381.24,1500.0
2021-09-07 12:20:00,381.25,381.38,380.29,380.29,1150.0,381.25,381.38,380.29,380.29,1150.0
2021-09-07 12:25:00,380.28,380.62,380.1,380.45,2780.0,380.28,380.62,380.1,380.45,2780.0
2021-09-07 12:30:00,380.63,380.67,380.51,380.67,800.0,380.63,380.67,380.51,380.67,800.0
2021-09-07 12:35:00,380.55,380.6,379.84,379.84,28295.0,380.55,380.6,379.84,379.84,28295.0
2021-09-07 12:40:00,379.56,380.49,379.56,380.46,2200.0,379.56,380.49,379.56,380.46,2200.0
2021-09-07 12:45:00,381.06,381.25,381.06,381.2,919.0,381.06,381.25,381.06,381.2,919.0
2021-09-07 12:50:00,381.29,381.42,381.0,381.29,1700.0,381.29,381.42,381.0,381.29,1700.0
2021-09-07 12:55:00,381.18,381.26,381.18,381.26,300.0,381.18,381.26,381.18,381.26,300.0
2021-09-07 13:00:00,381.28,381.47,381.16,381.26,2271.0,381.28,381.47,381.16,381.26,2271.0
2021-09-07 13:05:00,381.1,381.32,381.0,381.19,4051.0,381.1,381.32,381.0,381.19,4051.0
2021-09-07 13:10:00,381.18,381.78,381.0,381.78,1823.0,381.18,381.78,381.0,381.78,1823.0
2021-09-07 13:15:00,381.59,381.8,381.0,381.0,4218.0,381.59,381.8,381.0,381.0,4218.0
2021-09-07 13:20:00,381.17,381.32,381.0,381.09,2800.0,381.17,381.32,381.0,381.09,2800.0
2021-09-07 13:25:00,381.0,381.31,381.0,381.06,3979.0,381.0,381.31,381.0,381.06,3979.0
2021-09-07 13:30:00,381.14,381.27,380.5,380.65,3200.0,381.14,381.27,380.5,380.65,3200.0
2021-09-07 13:35:00,380.69,381.03,380.54,381.03,1819.0,380.69,381.03,380.54,381.03,1819.0
2021-09-07 13:40:00,381.04,381.43,380.81,380.94,17615.0,381.04,381.43,380.81,380.94,17615.0
2021-09-07 13:45:00,381.08,381.36,381.01,381.22,900.0,381.08,381.36,381.01,381.22,900.0
2021-09-07 13:50:00,381.35,381.69,381.07,381.69,2729.0,381.35,381.69,381.07,381.69,2729.0
2021-09-07 13:55:00,381.55,381.79,381.55,381.64,1356.0,381.55,381.79,381.55,381.64,1356.0
2021-09-07 14:00:00,381.54,381.79,381.48,381.49,3605.0,381.54,381.79,381.48,381.49,3605.0
2021-09-07 14:05:00,381.44,381.44,380.91,380.95,3031.0,381.44,381.44,380.91,380.95,3031.0
2021-09-07 14:10:00,381.15,381.31,380.99,381.11,1859.0,381.15,381.31,380.99,381.11,1859.0
2021-09-07 14:15:00,381.09,381.09,380.92,381.01,1700.0,381.09,381.09,380.92,381.01,1700.0
2021-09-07 14:20:00,380.98,381.04,380.88,381.04,2044.0,380.98,381.04,380.88,381.04,2044.0
2021-09-07 14:25:00,381.05,381.12,380.96,380.97,4401.0,381.05,381.12,380.96,380.97,4401.0
2021-09-07 14:30:00,381.03,381.52,380.97,381.5,3067.0,381.03,381.52,380.97,381.5,3067.0
2021-09-07 14:35:00,381.51,381.51,381.24,381.4,1200.0,381.51,381.51,381.24,381.4,1200.0
2021-09-07 14:40:00,381.37,381.6,381.37,381.59,1600.0,381.37,381.6,381.37,381.59,1600.0
2021-09-07 14:45:00,381.46,381.55,381.36,381.37,1298.0,381.46,381.55,381.36,381.37,1298.0
2021-09-07 14:50:00,381.5,381.5,381.37,381.45,835.0,381.5,381.5,381.37,381.45,835.0
2021-09-07 14:55:00,381.26,381.41,381.26,381.26,1216.0,381.26,381.41,381.26,381.26,1216.0
2021-09-07 15:00:00,381.51,381.51,381.18,381.18,2100.0,381.51,381.51,381.18,381.18,2100.0
2021-09-07 15:05:00,381.21,381.34,381.09,381.12,1125.0,381.21,381.34,381.09,381.12,1125.0
2021-09-07 15:10:00,381.17,381.25,381.08,381.13,1900.0,381.17,381.25,381.08,381.13,1900.0
2021-09-07 15:15:00,381.15,381.24,380.59,380.64,10265.0,381.15,381.24,380.59,380.64,10265.0
2021-09-07 15:20:00,380.56,380.79,380.54,380.65,1500.0,380.56,380.79,380.54,380.65,1500.0
2021-09-07 15:25:00,380.73,380.8,380.5,380.55,1700.0,380.73,380.8,380.5,380.55,1700.0
2021-09-07 15:30:00,380.5,380.51,380.06,380.23,5260.0,380.5,380.51,380.06,380.23,5260.0
2021-09-07 15:35:00,380.25,380.25,379.63,379.86,5678.0,380.25,380.25,379.63,379.86,5678.0
2021-09-07 15:40:00,379.86,380.26,379.73,380.06,8220.0,379.86,380.26,379.73,380.06,8220.0
2021-09-07 15:45:00,380.1,380.28,379.25,379.25,4333.0,380.1,380.28,379.25,379.25,4333.0
2021-09-07 15:50:00,379.3,379.52,378.71,379.16,6940.0,379.3,379.52,378.71,379.16,6940.0
2021-09-07 15:55:00,379.18,379.45,379.02,379.3,22256.0,379.18,379.45,379.02,379.3,22256.0
2021-09-08 09:30:00,379.1,380.39,374.25,376.83,13323.0,379.1,380.39,374.25,376.83,13323.0
2021-09-08 09:35:00,377.08,377.84,375.83,376.1,5511.0,377.08,377.84,375.83,376.1,5511.0
2021-09-08 09:40:00,376.11,379.0,376.11,378.65,13307.0,376.11,379.0,376.11,378.65,13307.0
2021-09-08 09:45:00,378.12,378.74,377.88,378.02,3644.0,378.12,378.74,377.88,378.02,3644.0
2021-09-08 09:50:00,377.67,377.93,376.0,377.38,3100.0,377.67,377.93,376.0,377.38,3100.0
2021-09-08 09:55:00,377.37,377.45,376.89,377.01,5416.0,377.37,377.45,376.89,377.01,5416.0
2021-09-08 10:00:00,377.0,377.29,375.62,375.65,12768.0,377.0,377.29,375.62,375.65,12768.0
2021-09-08 10:05:00,375.66,376.21,375.33,376.21,2832.0,375.66,376.21,375.33,376.21,2832.0
2021-09-08 10:10:00,376.17,377.2,376.17,377.2,2905.0,376.17,377.2,376.17,377.2,2905.0
2021-09-08 10:15:00,377.2,377.2,375.75,376.23,3452.0,377.2,377.2,375.75,376.23,3452.0
2021-09-08 10:20:00,376.81,376.82,376.38,376.42,1440.0,376.81,376.82,376.38,376.42,1440.0
2021-09-08 10:25:00,376.14,376.14,375.59,375.63,1871.0,376.14,376.14,375.59,375.63,1871.0
2021-09-08 10:30:00,375.26,375.8,375.26,375.66,1334.0,375.26,375.8,375.26,375.66,1334.0
2021-09-08 10:35:00,375.36,375.36,373.75,374.16,4782.0,375.36,375.36,373.75,374.16,4782.0
2021-09-08 10:40:00,373.68,374.09,373.51,373.52,2145.0,373.68,374.09,373.51,373.52,2145.0
2021-09-08 10:45:00,373.48,373.53,373.08,373.33,4276.0,373.48,373.53,373.08,373.33,4276.0
2021-09-08 10:50:00,373.4,373.43,372.59,372.59,2363.0,373.4,373.43,372.59,372.59,2363.0
2021-09-08 10:55:00,372.59,373.35,372.18,372.76,2809.0,372.59,373.35,372.18,372.76,2809.0
2021-09-08 11:00:00,372.67,373.85,372.32,373.85,6101.0,372.67,373.85,372.32,373.85,6101.0
2021-09-08 11:05:00,373.61,374.02,373.61,373.69,5100.0,373.61,374.02,373.61,373.69,5100.0
2021-09-08 11:10:00,373.81,374.15,373.45,374.15,2414.0,373.81,374.15,373.45,374.15,2414.0
2021-09-08 11:15:00,374.38,374.75,374.18,374.75,3100.0,374.38,374.75,374.18,374.75,3100.0
2021-09-08 11:20:00,374.84,375.34,374.83,375.22,7391.0,374.84,375.34,374.83,375.22,7391.0
2021-09-08 11:25:00,375.23,375.69,374.73,374.73,7161.0,375.23,375.69,374.73,374.73,7161.0
2021-09-08 11:30:00,374.71,374.97,373.69,373.7,7617.0,374.71,374.97,373.69,373.7,7617.0
2021-09-08 11:35:00,373.84,373.89,372.93,373.84,26117.0,373.84,373.89,372.93,373.84,26117.0
2021-09-08 11:40:00,373.84,374.26,373.3,373.34,35602.0,373.84,374.26,373.3,373.34,35602.0
2021-09-08 11:45:00,373.4,373.54,371.81,371.87,32900.0,373.4,373.54,371.81,371.87,32900.0
2021-09-08 11:50:00,371.9,372.47,370.8,372.46,55106.0,371.9,372.47,370.8,372.46,55106.0
2021-09-08 11:55:00,372.67,372.8,372.25,372.51,4458.0,372.67,372.8,372.25,372.51,4458.0
2021-09-08 12:00:00,372.99,374.76,372.73,374.73,5402.0,372.99,374.76,372.73,374.73,5402.0
2021-09-08 12:05:00,374.81,375.74,374.81,375.73,4084.0,374.81,375.74,374.81,375.73,4084.0
2021-09-08 12:10:00,375.74,375.74,375.24,375.28,2715.0,375.74,375.74,375.24,375.28,2715.0
2021-09-08 12:15:00,375.49,375.88,375.29,375.88,2787.0,375.49,375.88,375.29,375.88,2787.0
2021-09-08 12:20:00,376.0,376.24,375.88,376.11,2646.0,376.0,376.24,375.88,376.11,2646.0
2021-09-08 12:25:00,376.27,376.79,375.95,376.79,5788.0,376.27,376.79,375.95,376.79,5788.0
2021-09-08 12:30:00,376.69,377.0,376.58,376.72,2700.0,376.69,377.0,376.58,376.72,2700.0
2021-09-08 12:35:00,376.74,376.89,376.43,376.63,5076.0,376.74,376.89,376.43,376.63,5076.0
2021-09-08 12:40:00,376.46,376.57,375.86,376.03,9560.0,376.46,376.57,375.86,376.03,9560.0
2021-09-08 12:45:00,375.92,375.92,375.53,375.89,1904.0,375.92,375.92,375.53,375.89,1904.0
2021-09-08 12:50:00,375.74,376.04,375.74,375.98,4404.0,375.74,376.04,375.74,375.98,4404.0
2021-09-08 12:55:00,375.98,376.0,375.63,375.88,2600.0,375.98,376.0,375.63,375.88,2600.0
2021-09-08 13:00:00,375.63,375.66,374.84,374.84,6425.0,375.63,375.66,374.84,374.84,6425.0
2021-09-08 13:05:00,374.83,375.8,374.83,375.49,6467.0,374.83,375.8,374.83,375.49,6467.0
2021-09-08 13:10:00,375.33,375.68,375.32,375.34,1410.0,375.33,375.68,375.32,375.34,1410.0
2021-09-08 13:15:00,375.47,375.94,375.47,375.77,1600.0,375.47,375.94,375.47,375.77,1600.0
2021-09-08 13:20:00,375.96,376.41,375.89,376.39,3951.0,375.96,376.41,375.89,376.39,3951.0
2021-09-08 13:25:00,376.59,376.98,376.59,376.85,1600.0,376.59,376.98,376.59,376.85,1600.0
2021-09-08 13:30:00,376.98,377.53,376.85,377.17,6519.0,376.98,377.53,376.85,377.17,6519.0
2021-09-08 13:35:00,377.35,377.36,376.76,376.77,2301.0,377.35,377.36,376.76,376.77,2301.0
2021-09-08 13:40:00,376.95,378.01,376.91,377.77,14931.0,376.95,378.01,376.91,377.77,14931.0
2021-09-08 13:45:00,377.79,377.79,377.22,377.58,3600.0,377.79,377.79,377.22,377.58,3600.0
2021-09-08 13:50:00,377.56,377.59,377.26,377.56,3775.0,377.56,377.59,377.26,377.56,3775.0
2021-09-08 13:55:00,377.53,377.84,377.44,377.56,3203.0,377.53,377.84,377.44,377.56,3203.0
2021-09-08 14:00:00,377.54,378.97,377.44,378.52,4943.0,377.54,378.97,377.44,378.52,4943.0
2021-09-08 14:05:00,378.38,378.44,377.1,377.15,3800.0,378.38,378.44,377.1,377.15,3800.0
2021-09-08 14:10:00,377.1,377.19,376.85,376.89,1300.0,377.1,377.19,376.85,376.89,1300.0
2021-09-08 14:15:00,376.72,376.81,376.5,376.5,1503.0,376.72,376.81,376.5,376.5,1503.0
2021-09-08 14:20:00,376.42,376.43,375.7,376.38,1712.0,376.42,376.43,375.7,376.38,1712.0
2021-09-08 14:25:00,376.55,376.84,376.53,376.76,1300.0,376.55,376.84,376.53,376.76,1300.0
2021-09-08 14:30:00,376.88,376.93,376.71,376.76,600.0,376.88,376.93,376.71,376.76,600.0
2021-09-08 14:35:00,376.77,377.15,376.69,377.03,2417.0,376.77,377.15,376.69,377.03,2417.0
2021-09-08 14:40:00,376.68,376.84,376.63,376.81,500.0,376.68,376.84,376.63,376.81,500.0
2021-09-08 14:45:00,377.0,377.0,376.47,376.51,1927.0,377.0,377.0,376.47,376.51,1927.0
2021-09-08 14:50:00,376.58,376.73,376.46,376.65,1648.0,376.58,376.73,376.46,376.65,1648.0
2021-09-08 14:55:00,376.68,377.0,376.68,376.72,1100.0,376.68,377.0,376.68,376.72,1100.0
2021-09-08 15:00:00,376.86,377.06,376.73,376.75,2017.0,376.86,377.06,376.73,376.75,2017.0
2021-09-08 15:05:00,376.65,376.87,376.47,376.76,1423.0,376.65,376.87,376.47,376.76,1423.0
2021-09-08 15:10:00,376.65,377.04,376.65,377.04,3286.0,376.65,377.04,376.65,377.04,3286.0
2021-09-08 15:15:00,377.03,377.13,376.67,376.69,2739.0,377.03,377.13,376.67,376.69,2739.0
2021-09-08 15:20:00,376.76,376.84,376.61,376.61,1776.0,376.76,376.84,376.61,376.61,1776.0
2021-09-08 15:25:00,376.61,376.92,376.46,376.76,2827.0,376.61,376.92,376.46,376.76,2827.0
2021-09-08 15:30:00,376.74,376.74,375.8,376.15,2613.0,376.74,376.74,375.8,376.15,2613.0
2021-09-08 15:35:00,375.96,376.5,375.96,376.49,3217.0,375.96,376.5,375.96,376.49,3217.0
2021-09-08 15:40:00,376.5,376.5,376.15,376.18,2758.0,376.5,376.5,376.15,376.18,2758.0
2021-09-08 15:45:00,376.06,376.13,375.38,375.38,7262.0,376.06,376.13,375.38,375.38,7262.0
2021-09-08 15:50:00,375.58,375.95,375.12,375.84,18365.0,375.58,375.95,375.12,375.84,18365.0
2021-09-08 15:55:00,375.74,376.3,375.49,376.3,27213.0,375.74,376.3,375.49,376.3,27213.0
2021-09-09 09:30:00,376.19,376.58,373.08,375.45,10130.0,376.19,376.58,373.08,375.45,10130.0
2021-09-09 09:35:00,375.45,377.25,375.45,377.25,1400.0,375.45,377.25,375.45,377.25,1400.0
2021-09-09 09:40:00,376.73,376.75,374.35,375.19,3933.0,376.73,376.75,374.35,375.19,3933.0
2021-09-09 09:45:00,375.95,376.35,375.29,376.35,2900.0,375.95,376.35,375.29,376.35,2900.0
2021-09-09 09:50:00,376.47,376.81,375.43,376.55,4575.0,376.47,376.81,375.43,376.55,4575.0
2021-09-09 09:55:00,376.69,377.98,376.41,377.89,11241.0,376.69,377.98,376.41,377.89,11241.0
2021-09-09 10:00:00,378.08,379.7,378.08,379.22,9104.0,378.08,379.7,378.08,379.22,9104.0
2021-09-09 10:05:00,379.47,380.81,379.47,380.55,8799.0,379.47,380.81,379.47,380.55,8799.0
2021-09-09 10:10:00,380.45,381.33,380.17,381.18,3850.0,380.45,381.33,380.17,381.18,3850.0
2021-09-09 10:15:00,381.41,381.47,380.2,380.21,2574.0,381.41,381.47,380.2,380.21,2574.0
2021-09-09 10:20:00,380.57,380.89,380.15,380.36,2515.0,380.57,380.89,380.15,380.36,2515.0
2021-09-09 10:25:00,380.24,380.85,380.24,380.75,3813.0,380.24,380.85,380.24,380.75,3813.0
2021-09-09 10:30:00,380.97,382.49,380.86,380.9,5230.0,380.97,382.49,380.86,380.9,5230.0
2021-09-09 10:35:00,381.15,381.48,380.9,381.19,3013.0,381.15,381.48,380.9,381.19,3013.0
2021-09-09 10:40:00,381.17,381.17,380.75,380.75,1200.0,381.17,381.17,380.75,380.75,1200.0
2021-09-09 10:45:00,380.95,381.65,380.63,380.91,3500.0,380.95,381.65,380.63,380.91,3500.0
2021-09-09 10:50:00,380.67,381.34,380.64,380.79,2798.0,380.67,381.34,380.64,380.79,2798.0
2021-09-09 10:55:00,380.38,380.99,379.48,379.48,2940.0,380.38,380.99,379.48,379.48,2940.0
2021-09-09 11:00:00,379.38,381.38,379.37,380.99,5108.0,379.38,381.38,379.37,380.99,5108.0
2021-09-09 11:05:00,380.99,381.53,380.99,381.45,1423.0,380.99,381.53,380.99,381.45,1423.0
2021-09-09 11:10:00,381.71,381.71,380.64,380.64,2006.0,381.71,381.71,380.64,380.64,2006.0
2021-09-09 11:15:00,380.71,380.83,379.49,379.49,3234.0,380.71,380.83,379.49,379.49,3234.0
2021-09-09 11:20:00,379.37,379.51,379.09,379.09,2400.0,379.37,379.51,379.09,379.09,2400.0
2021-09-09 11:25:00,379.22,379.4,378.55,379.2,2800.0,379.22,379.4,378.55,379.2,2800.0
2021-09-09 11:30:00,379.22,379.88,379.22,379.39,2141.0,379.22,379.88,379.22,379.39,2141.0
2021-09-09 11:35:00,379.65,381.13,379.65,380.44,1950.0,379.65,381.13,379.65,380.44,1950.0
2021-09-09 11:40:00,380.54,380.56,380.33,380.56,600.0,380.54,380.56,380.33,380.56,600.0
2021-09-09 11:45:00,380.2,380.5,380.09,380.5,1200.0,380.2,380.5,380.09,380.5,1200.0
2021-09-09 11:50:00,380.24,380.53,380.01,380.41,1600.0,380.24,380.53,380.01,380.41,1600.0
2021-09-09 11:55:00,380.41,381.82,380.41,381.82,2386.0,380.41,381.82,380.41,381.82,2386.0
2021-09-09 12:00:00,381.82,382.14,381.49,381.61,2400.0,381.82,382.14,381.49,381.61,2400.0
2021-09-09 12:05:00,381.62,382.25,381.47,382.25,3900.0,381.62,382.25,381.47,382.25,3900.0
2021-09-09 12:10:00,382.24,382.24,381.97,382.05,1800.0,382.24,382.24,381.97,382.05,1800.0
2021-09-09 12:15:00,381.88,381.88,380.76,381.12,3457.0,381.88,381.88,380.76,381.12,3457.0
2021-09-09 12:20:00,380.84,381.15,380.45,380.45,1900.0,380.84,381.15,380.45,380.45,1900.0
2021-09-09 12:25:00,380.88,381.05,380.68,380.79,1977.0,380.88,381.05,380.68,380.79,1977.0
2021-09-09 12:30:00,380.79,381.2,380.43,380.94,2625.0,380.79,381.2,380.43,380.94,2625.0
2021-09-09 12:35:00,381.06,381.45,381.06,381.2,1569.0,381.06,381.45,381.06,381.2,1569.0
2021-09-09 12:40:00,381.15,381.34,381.14,381.19,1200.0,381.15,381.34,381.14,381.19,1200.0
2021-09-09 12:45:00,381.13,381.52,380.81,381.52,1110.0,381.13,381.52,380.81,381.52,1110.0
2021-09-09 12:50:00,381.76,381.97,381.56,381.62,920.0,381.76,381.97,381.56,381.62,920.0
2021-09-09 12:55:00,381.67,381.84,381.47,381.61,2905.0,381.67,381.84,381.47,381.61,2905.0
2021-09-09 13:00:00,381.7,381.8,381.58,381.72,1700.0,381.7,381.8,381.58,381.72,1700.0
2021-09-09 13:05:00,381.87,382.8,381.86,382.44,3115.0,381.87,382.8,381.86,382.44,3115.0
2021-09-09 13:10:00,382.34,382.64,382.3,382.57,2808.0,382.34,382.64,382.3,382.57,2808.0
2021-09-09 13:15:00,382.83,382.96,382.42,382.42,2404.0,382.83,382.96,382.42,382.42,2404.0
2021-09-09 13:20:00,382.36,382.36,381.27,381.28,2978.0,382.36,382.36,381.27,381.28,2978.0
2021-09-09 13:25:00,381.03,381.44,381.03,381.42,900.0,381.03,381.44,381.03,381.42,900.0
2021-09-09 13:30:00,381.26,381.26,380.5,380.74,1500.0,381.26,381.26,380.5,380.74,1500.0
2021-09-09 13:35:00,380.63,380.95,380.52,380.69,1700.0,380.63,380.95,380.52,380.69,1700.0
2021-09-09 13:40:00,380.68,381.42,380.52,381.18,1900.0,380.68,381.42,380.52,381.18,1900.0
2021-09-09 13:45:00,381.24,381.87,381.24,381.87,1800.0,381.24,381.87,381.24,381.87,1800.0
2021-09-09 13:50:00,381.74,381.74,380.98,381.38,3502.0,381.74,381.74,380.98,381.38,3502.0
2021-09-09 13:55:00,381.5,382.29,381.47,381.76,3027.0,381.5,382.29,381.47,381.76,3027.0
2021-09-09 14:00:00,382.04,382.38,381.5,381.5,1245.0,382.04,382.38,381.5,381.5,1245.0
2021-09-09 14:05:00,381.58,382.77,381.58,382.77,1500.0,381.58,382.77,381.58,382.77,1500.0
2021-09-09 14:10:00,382.58,383.26,382.57,383.26,1986.0,382.58,383.26,382.57,383.26,1986.0
2021-09-09 14:15:00,383.07,383.65,382.86,383.43,4771.0,383.07,383.65,382.86,383.43,4771.0
2021-09-09 14:20:00,383.38,383.81,383.27,383.75,6157.0,383.38,383.81,383.27,383.75,6157.0
2021-09-09 14:25:00,383.9,384.12,383.61,383.86,5064.0,383.9,384.12,383.61,383.86,5064.0
2021-09-09 14:30:00,383.81,383.81,382.26,382.26,5200.0,383.81,383.81,382.26,382.26,5200.0
2021-09-09 14:35:00,382.26,382.49,381.29,381.34,7098.0,382.26,382.49,381.29,381.34,7098.0
2021-09-09 14:40:00,381.3,382.66,381.01,382.55,8967.0,381.3,382.66,381.01,382.55,8967.0
2021-09-09 14:45:00,382.61,383.03,382.54,382.79,3425.0,382.61,383.03,382.54,382.79,3425.0
2021-09-09 14:50:00,382.9,382.9,382.41,382.5,3900.0,382.9,382.9,382.41,382.5,3900.0
2021-09-09 14:55:00,382.39,382.77,382.38,382.44,2508.0,382.39,382.77,382.38,382.44,2508.0
2021-09-09 15:00:00,382.52,382.73,382.35,382.35,900.0,382.52,382.73,382.35,382.35,900.0
2021-09-09 15:05:00,382.46,382.55,382.31,382.55,2990.0,382.46,382.55,382.31,382.55,2990.0
2021-09-09 15:10:00,382.65,382.98,382.65,382.93,2608.0,382.65,382.98,382.65,382.93,2608.0
2021-09-09 15:15:00,382.86,382.98,382.24,382.24,2897.0,382.86,382.98,382.24,382.24,2897.0
2021-09-09 15:20:00,382.24,382.35,382.18,382.29,2710.0,382.24,382.35,382.18,382.29,2710.0
2021-09-09 15:25:00,382.19,382.87,382.14,382.87,5837.0,382.19,382.87,382.14,382.87,5837.0
2021-09-09 15:30:00,382.6,383.19,382.11,382.81,16005.0,382.6,383.19,382.11,382.81,16005.0
2021-09-09 15:35:00,382.94,383.9,382.68,383.8,3751.0,382.94,383.9,382.68,383.8,3751.0
2021-09-09 15:40:00,383.63,383.8,383.18,383.28,6608.0,383.63,383.8,383.18,383.28,6608.0
2021-09-09 15:45:00,383.32,383.78,382.08,382.85,12023.0,383.32,383.78,382.08,382.85,12023.0
2021-09-09 15:50:00,382.83,382.83,382.32,382.41,16519.0,382.83,382.83,382.32,382.41,16519.0
2021-09-09 15:55:00,382.4,382.55,381.71,382.08,27731.0,382.4,382.55,381.71,382.08,27731.0
2021-09-10 09:30:00,384.41,385.3,380.72,380.72,18177.0,384.41,385.3,380.72,380.72,18177.0
2021-09-10 09:35:00,382.06,382.06,380.02,381.11,6569.0,382.06,382.06,380.02,381.11,6569.0
2021-09-10 09:40:00,382.28,382.76,380.95,381.52,1700.0,382.28,382.76,380.95,381.52,1700.0
2021-09-10 09:45:00,381.5,382.65,381.04,381.63,2792.0,381.5,382.65,381.04,381.63,2792.0
2021-09-10 09:50:00,381.27,381.52,379.53,380.02,5273.0,381.27,381.52,379.53,380.02,5273.0
2021-09-10 09:55:00,380.49,381.32,380.08,380.08,3540.0,380.49,381.32,380.08,380.08,3540.0
2021-09-10 10:00:00,380.25,380.26,378.6,379.2,3726.0,380.25,380.26,378.6,379.2,3726.0
2021-09-10 10:05:00,379.42,379.51,378.35,378.43,7064.0,379.42,379.51,378.35,378.43,7064.0
2021-09-10 10:10:00,378.43,378.77,378.02,378.77,2085.0,378.43,378.77,378.02,378.77,2085.0
2021-09-10 10:15:00,379.23,379.36,378.75,379.01,3247.0,379.23,379.36,378.75,379.01,3247.0
2021-09-10 10:20:00,379.01,379.51,378.45,378.7,5924.0,379.01,379.51,378.45,378.7,5924.0
2021-09-10 10:25:00,378.88,379.05,378.45,378.46,1286.0,378.88,379.05,378.45,378.46,1286.0
2021-09-10 10:30:00,378.17,378.17,376.76,377.3,7789.0,378.17,378.17,376.76,377.3,7789.0
2021-09-10 10:35:00,377.21,377.57,376.82,377.56,10040.0,377.21,377.57,376.82,377.56,10040.0
2021-09-10 10:40:00,377.78,377.78,376.81,377.22,4663.0,377.78,377.78,376.81,377.22,4663.0
2021-09-10 10:45:00,377.42,377.83,377.0,377.61,1900.0,377.42,377.83,377.0,377.61,1900.0
2021-09-10 10:50:00,377.83,378.52,377.46,378.22,2156.0,377.83,378.52,377.46,378.22,2156.0
2021-09-10 10:55:00,377.05,377.51,377.05,377.34,1578.0,377.05,377.51,377.05,377.34,1578.0
2021-09-10 11:00:00,377.0,377.0,376.18,376.42,4643.0,377.0,377.0,376.18,376.42,4643.0
2021-09-10 11:05:00,376.55,376.78,375.76,376.23,3600.0,376.55,376.78,375.76,376.23,3600.0
2021-09-10 11:10:00,375.93,376.71,375.93,376.71,1932.0,375.93,376.71,375.93,376.71,1932.0
2021-09-10 11:15:00,376.73,376.89,376.29,376.29,2300.0,376.73,376.89,376.29,376.29,2300.0
2021-09-10 11:20:00,375.98,376.24,375.77,376.09,1858.0,375.98,376.24,375.77,376.09,1858.0
2021-09-10 11:25:00,375.95,376.29,375.92,375.98,2195.0,375.95,376.29,375.92,375.98,2195.0
2021-09-10 11:30:00,375.8,376.6,375.7,376.6,3270.0,375.8,376.6,375.7,376.6,3270.0
2021-09-10 11:35:00,376.99,377.08,376.63,376.73,1800.0,376.99,377.08,376.63,376.73,1800.0
2021-09-10 11:40:00,376.72,377.22,376.58,377.22,2500.0,376.72,377.22,376.58,377.22,2500.0
2021-09-10 11:45:00,377.31,377.6,377.23,377.23,1711.0,377.31,377.6,377.23,377.23,1711.0
2021-09-10 11:50:00,377.39,377.39,376.85,376.98,2095.0,377.39,377.39,376.85,376.98,2095.0
2021-09-10 11:55:00,377.11,377.44,377.11,377.33,1300.0,377.11,377.44,377.11,377.33,1300.0
2021-09-10 12:00:00,377.36,377.36,376.46,376.58,1272.0,377.36,377.36,376.46,376.58,1272.0
2021-09-10 12:05:00,376.23,377.01,376.23,377.01,2075.0,376.23,377.01,376.23,377.01,2075.0
2021-09-10 12:10:00,376.73,376.9,376.43,376.73,1743.0,376.73,376.9,376.43,376.73,1743.0
2021-09-10 12:15:00,376.87,377.24,376.87,377.24,350.0,376.87,377.24,376.87,377.24,350.0
2021-09-10 12:20:00,377.19,377.82,377.19,377.68,1982.0,377.19,377.82,377.19,377.68,1982.0
2021-09-10 12:25:00,377.71,377.97,377.47,377.91,1400.0,377.71,377.97,377.47,377.91,1400.0
2021-09-10 12:30:00,377.79,378.34,377.79,378.18,1300.0,377.79,378.34,377.79,378.18,1300.0
2021-09-10 12:35:00,378.38,378.75,378.38,378.55,900.0,378.38,378.75,378.38,378.55,900.0
2021-09-10 12:40:00,378.43,378.48,377.91,378.04,4797.0,378.43,378.48,377.91,378.04,4797.0
2021-09-10 12:45:00,378.08,378.5,378.08,378.44,2448.0,378.08,378.5,378.08,378.44,2448.0
2021-09-10 12:50:00,378.58,378.64,378.0,378.23,7456.0,378.58,378.64,378.0,378.23,7456.0
2021-09-10 12:55:00,378.29,378.29,377.88,378.07,2741.0,378.29,378.29,377.88,378.07,2741.0
2021-09-10 13:00:00,377.91,378.11,377.9,377.94,1306.0,377.91,378.11,377.9,377.94,1306.0
2021-09-10 13:05:00,377.94,378.13,377.52,377.52,1509.0,377.94,378.13,377.52,377.52,1509.0
2021-09-10 13:10:00,377.58,377.65,377.35,377.53,1151.0,377.58,377.65,377.35,377.53,1151.0
2021-09-10 13:15:00,377.53,377.58,377.2,377.2,1540.0,377.53,377.58,377.2,377.2,1540.0
2021-09-10 13:20:00,377.26,377.26,376.84,376.94,1965.0,377.26,377.26,376.84,376.94,1965.0
2021-09-10 13:25:00,376.93,376.93,376.64,376.64,400.0,376.93,376.93,376.64,376.64,400.0
2021-09-10 13:30:00,376.74,376.74,376.53,376.64,900.0,376.74,376.74,376.53,376.64,900.0
2021-09-10 13:35:00,376.62,376.98,376.51,376.98,3921.0,376.62,376.98,376.51,376.98,3921.0
2021-09-10 13:40:00,376.95,377.21,376.75,377.04,2057.0,376.95,377.21,376.75,377.04,2057.0
2021-09-10 13:45:00,377.19,377.25,377.04,377.13,1700.0,377.19,377.25,377.04,377.13,1700.0
2021-09-10 13:50:00,377.05,377.74,377.04,377.52,2316.0,377.05,377.74,377.04,377.52,2316.0
2021-09-10 13:55:00,377.6,378.56,377.6,378.31,15108.0,377.6,378.56,377.6,378.31,15108.0
2021-09-10 14:00:00,378.66,379.17,378.48,379.17,2973.0,378.66,379.17,378.48,379.17,2973.0
2021-09-10 14:05:00,379.1,379.4,378.71,379.2,5836.0,379.1,379.4,378.71,379.2,5836.0
2021-09-10 14:10:00,379.28,379.28,378.99,378.99,2453.0,379.28,379.28,378.99,378.99,2453.0
2021-09-10 14:15:00,379.11,379.12,378.72,378.97,3063.0,379.11,379.12,378.72,378.97,3063.0
2021-09-10 14:20:00,378.85,379.34,378.79,379.32,1309.0,378.85,379.34,378.79,379.32,1309.0
2021-09-10 14:25:00,379.34,380.47,379.33,380.02,15970.0,379.34,380.47,379.33,380.02,15970.0
2021-09-10 14:30:00,380.09,380.38,378.11,378.11,12033.0,380.09,380.38,378.11,378.11,12033.0
2021-09-10 14:35:00,378.25,378.56,378.25,378.32,834.0,378.25,378.56,378.25,378.32,834.0
2021-09-10 14:40:00,378.05,378.48,378.0,378.42,2890.0,378.05,378.48,378.0,378.42,2890.0
2021-09-10 14:45:00,378.42,378.42,378.07,378.18,2591.0,378.42,378.42,378.07,378.18,2591.0
2021-09-10 14:50:00,378.43,378.43,377.96,378.2,1700.0,378.43,378.43,377.96,378.2,1700.0
2021-09-10 14:55:00,378.09,378.49,378.05,378.09,1400.0,378.09,378.49,378.05,378.09,1400.0
2021-09-10 15:00:00,378.15,378.49,378.12,378.49,2996.0,378.15,378.49,378.12,378.49,2996.0
2021-09-10 15:05:00,378.37,378.78,378.12,378.12,1200.0,378.37,378.78,378.12,378.12,1200.0
2021-09-10 15:10:00,378.21,378.21,377.89,378.17,4694.0,378.21,378.21,377.89,378.17,4694.0
2021-09-10 15:15:00,378.27,378.4,377.5,377.5,2155.0,378.27,378.4,377.5,377.5,2155.0
2021-09-10 15:20:00,377.78,377.92,376.77,377.11,2936.0,377.78,377.92,376.77,377.11,2936.0
2021-09-10 15:25:00,377.11,377.56,377.0,377.56,1525.0,377.11,377.56,377.0,377.56,1525.0
2021-09-10 15:30:00,377.24,377.51,377.01,377.01,2854.0,377.24,377.51,377.01,377.01,2854.0
2021-09-10 15:35:00,376.95,377.02,376.3,376.3,2730.0,376.95,377.02,376.3,376.3,2730.0
2021-09-10 15:40:00,376.17,376.56,376.0,376.4,4701.0,376.17,376.56,376.0,376.4,4701.0
2021-09-10 15:45:00,376.36,376.36,375.71,375.88,3721.0,376.36,376.36,375.71,375.88,3721.0
2021-09-10 15:50:00,375.58,375.74,374.33,374.66,15542.0,375.58,375.74,374.33,374.66,15542.0
2021-09-10 15:55:00,374.75,375.16,374.61,375.12,17111.0,374.75,375.16,374.61,375.12,17111.0
2021-09-13 09:30:00,377.99,377.99,371.0,372.49,13924.0,377.99,377.99,371.0,372.49,13924.0
2021-09-13 09:35:00,372.11,372.65,371.42,372.65,1500.0,372.11,372.65,371.42,372.65,1500.0
2021-09-13 09:40:00,372.41,373.08,371.16,371.57,4125.0,372.41,373.08,371.16,371.57,4125.0
2021-09-13 09:45:00,371.74,372.21,370.18,370.9,3600.0,371.74,372.21,370.18,370.9,3600.0
2021-09-13 09:50:00,370.88,374.58,370.88,373.89,4000.0,370.88,374.58,370.88,373.89,4000.0
2021-09-13 09:55:00,373.69,374.76,373.28,374.76,3400.0,373.69,374.76,373.28,374.76,3400.0
2021-09-13 10:00:00,373.79,374.27,371.75,371.75,6883.0,373.79,374.27,371.75,371.75,6883.0
2021-09-13 10:05:00,371.53,372.23,371.12,371.75,6204.0,371.53,372.23,371.12,371.75,6204.0
2021-09-13 10:10:00,371.62,372.29,371.21,372.15,2100.0,371.62,372.29,371.21,372.15,2100.0
2021-09-13 10:15:00,372.03,373.73,372.03,372.42,2488.0,372.03,373.73,372.03,372.42,2488.0
2021-09-13 10:20:00,373.34,373.34,373.06,373.26,800.0,373.34,373.34,373.06,373.26,800.0
2021-09-13 10:25:00,374.01,374.03,373.0,373.59,2067.0,374.01,374.03,373.0,373.59,2067.0
2021-09-13 10:30:00,373.88,374.28,372.87,373.14,3285.0,373.88,374.28,372.87,373.14,3285.0
2021-09-13 10:35:00,372.88,374.61,372.88,374.01,7844.0,372.88,374.61,372.88,374.01,7844.0
2021-09-13 10:40:00,374.11,374.56,373.79,373.79,2850.0,374.11,374.56,373.79,373.79,2850.0
2021-09-13 10:45:00,374.32,375.11,374.22,374.74,3792.0,374.32,375.11,374.22,374.74,3792.0
2021-09-13 10:50:00,374.5,375.07,374.5,374.6,1200.0,374.5,375.07,374.5,374.6,1200.0
2021-09-13 10:55:00,374.48,375.06,373.55,373.76,5000.0,374.48,375.06,373.55,373.76,5000.0
2021-09-13 11:00:00,373.77,374.67,373.77,374.38,3614.0,373.77,374.67,373.77,374.38,3614.0
2021-09-13 11:05:00,374.33,374.66,373.53,373.74,2100.0,374.33,374.66,373.53,373.74,2100.0
2021-09-13 11:10:00,372.92,373.32,371.89,371.9,1554.0,372.92,373.32,371.89,371.9,1554.0
2021-09-13 11:15:00,372.12,372.13,371.52,371.92,2101.0,372.12,372.13,371.52,371.92,2101.0
2021-09-13 11:20:00,371.77,372.75,371.52,372.5,3900.0,371.77,372.75,371.52,372.5,3900.0
2021-09-13 11:25:00,372.45,372.85,371.99,372.68,1225.0,372.45,372.85,371.99,372.68,1225.0
2021-09-13 11:30:00,373.06,373.69,372.99,373.48,1600.0,373.06,373.69,372.99,373.48,1600.0
2021-09-13 11:35:00,373.25,373.3,372.95,373.09,1581.0,373.25,373.3,372.95,373.09,1581.0
2021-09-13 11:40:00,373.3,373.52,373.08,373.22,600.0,373.3,373.52,373.08,373.22,600.0
2021-09-13 11:45:00,372.89,373.47,371.86,372.03,3291.0,372.89,373.47,371.86,372.03,3291.0
2021-09-13 11:50:00,371.8,372.2,371.72,372.02,4321.0,371.8,372.2,371.72,372.02,4321.0
2021-09-13 11:55:00,371.96,372.45,371.73,372.23,1700.0,371.96,372.45,371.73,372.23,1700.0
2021-09-13 12:00:00,372.03,372.04,371.48,372.01,1135.0,372.03,372.04,371.48,372.01,1135.0
2021-09-13 12:05:00,372.15,372.41,371.47,371.56,1400.0,372.15,372.41,371.47,371.56,1400.0
2021-09-13 12:10:00,371.86,372.08,371.48,371.8,3817.0,371.86,372.08,371.48,371.8,3817.0
2021-09-13 12:15:00,371.19,371.61,369.68,370.05,4772.0,371.19,371.61,369.68,370.05,4772.0
2021-09-13 12:20:00,370.41,371.11,370.4,371.11,1615.0,370.41,371.11,370.4,371.11,1615.0
2021-09-13 12:25:00,371.14,371.14,370.56,370.68,1336.0,371.14,371.14,370.56,370.68,1336.0
2021-09-13 12:30:00,370.77,371.53,370.39,371.2,11051.0,370.77,371.53,370.39,371.2,11051.0
2021-09-13 12:35:00,371.19,371.41,370.7,370.71,1605.0,371.19,371.41,370.7,370.71,1605.0
2021-09-13 12:40:00,370.53,370.53,369.76,370.26,2423.0,370.53,370.53,369.76,370.26,2423.0
2021-09-13 12:45:00,370.01,370.46,370.01,370.11,1200.0,370.01,370.46,370.01,370.11,1200.0
2021-09-13 12:50:00,370.09,370.64,370.09,370.63,4400.0,370.09,370.64,370.09,370.63,4400.0
2021-09-13 12:55:00,370.77,371.6,370.77,371.14,1099.0,370.77,371.6,370.77,371.14,1099.0
2021-09-13 13:00:00,371.18,371.27,370.79,370.99,3596.0,371.18,371.27,370.79,370.99,3596.0
2021-09-13 13:05:00,371.12,371.63,371.0,371.17,2153.0,371.12,371.63,371.0,371.17,2153.0
2021-09-13 13:10:00,371.04,371.34,370.99,371.11,4062.0,371.04,371.34,370.99,371.11,4062.0
2021-09-13 13:15:00,371.23,371.41,370.99,371.01,2000.0,371.23,371.41,370.99,371.01,2000.0
2021-09-13 13:20:00,371.13,371.25,370.99,371.25,2532.0,371.13,371.25,370.99,371.25,2532.0
2021-09-13 13:25:00,371.38,371.64,370.83,370.95,2800.0,371.38,371.64,370.83,370.95,2800.0
2021-09-13 13:30:00,370.86,371.5,370.63,370.73,1900.0,370.86,371.5,370.63,370.73,1900.0
2021-09-13 13:35:00,370.64,370.8,370.26,370.26,1538.0,370.64,370.8,370.26,370.26,1538.0
2021-09-13 13:40:00,370.26,370.42,369.74,370.11,2147.0,370.26,370.42,369.74,370.11,2147.0
2021-09-13 13:45:00,369.8,370.12,369.77,369.93,1300.0,369.8,370.12,369.77,369.93,1300.0
2021-09-13 13:50:00,369.7,370.14,369.19,369.19,15752.0,369.7,370.14,369.19,369.19,15752.0
2021-09-13 13:55:00,369.52,370.44,367.95,370.38,27373.0,369.52,370.44,367.95,370.38,27373.0
2021-09-13 14:00:00,370.53,370.71,369.58,369.64,2781.0,370.53,370.71,369.58,369.64,2781.0
2021-09-13 14:05:00,369.76,370.24,369.59,370.2,900.0,369.76,370.24,369.59,370.2,900.0
2021-09-13 14:10:00,370.06,370.06,369.65,369.65,1410.0,370.06,370.06,369.65,369.65,1410.0
2021-09-13 14:15:00,369.33,369.75,369.1,369.75,1714.0,369.33,369.75,369.1,369.75,1714.0
2021-09-13 14:20:00,369.39,370.13,369.39,369.78,1504.0,369.39,370.13,369.39,369.78,1504.0
2021-09-13 14:25:00,369.4,370.42,369.39,370.42,2906.0,369.4,370.42,369.39,370.42,2906.0
2021-09-13 14:30:00,370.12,370.53,370.12,370.2,1400.0,370.12,370.53,370.12,370.2,1400.0
2021-09-13 14:35:00,370.29,370.76,370.25,370.69,2200.0,370.29,370.76,370.25,370.69,2200.0
2021-09-13 14:40:00,370.44,370.98,370.44,370.73,650.0,370.44,370.98,370.44,370.73,650.0
2021-09-13 14:45:00,370.86,371.22,370.76,371.2,1200.0,370.86,371.22,370.76,371.2,1200.0
2021-09-13 14:50:00,371.06,371.19,370.97,371.11,1382.0,371.06,371.19,370.97,371.11,1382.0
2021-09-13 14:55:00,371.11,371.5,371.02,371.02,1064.0,371.11,371.5,371.02,371.02,1064.0
2021-09-13 15:00:00,370.82,370.93,369.91,369.91,1004.0,370.82,370.93,369.91,369.91,1004.0
2021-09-13 15:05:00,370.12,370.97,370.11,370.97,950.0,370.12,370.97,370.11,370.97,950.0
2021-09-13 15:10:00,370.99,371.71,370.99,371.71,1654.0,370.99,371.71,370.99,371.71,1654.0
2021-09-13 15:15:00,371.45,371.6,371.01,371.03,2201.0,371.45,371.6,371.01,371.03,2201.0
2021-09-13 15:20:00,371.04,371.48,370.71,371.4,2632.0,371.04,371.48,370.71,371.4,2632.0
2021-09-13 15:25:00,371.1,371.81,371.01,371.81,2100.0,371.1,371.81,371.01,371.81,2100.0
2021-09-13 15:30:00,371.79,371.9,371.48,371.56,2287.0,371.79,371.9,371.48,371.56,2287.0
2021-09-13 15:35:00,371.43,371.56,370.66,371.17,5911.0,371.43,371.56,370.66,371.17,5911.0
2021-09-13 15:40:00,371.27,371.28,371.01,371.01,1910.0,371.27,371.28,371.01,371.01,1910.0
2021-09-13 15:45:00,371.25,371.34,370.66,370.94,5091.0,371.25,371.34,370.66,370.94,5091.0
2021-09-13 15:50:00,371.05,372.18,371.03,372.12,6614.0,371.05,372.18,371.03,372.12,6614.0
2021-09-13 15:55:00,372.13,372.47,371.61,372.29,17169.0,372.13,372.47,371.61,372.29,17169.0
2021-09-14 09:30:00,374.57,374.57,371.75,372.82,7740.0,374.57,374.57,371.75,372.82,7740.0
2021-09-14 09:35:00,370.96,371.3,370.06,371.3,2800.0,370.96,371.3,370.06,371.3,2800.0
2021-09-14 09:40:00,371.4,371.43,370.39,371.36,5360.0,371.4,371.43,370.39,371.36,5360.0
2021-09-14 09:45:00,372.14,372.36,371.98,372.01,1801.0,372.14,372.36,371.98,372.01,1801.0
2021-09-14 09:50:00,372.51,372.71,371.73,372.12,3800.0,372.51,372.71,371.73,372.12,3800.0
2021-09-14 09:55:00,372.08,372.61,371.53,371.53,2144.0,372.08,372.61,371.53,371.53,2144.0
2021-09-14 10:00:00,371.48,371.48,370.18,370.69,3200.0,371.48,371.48,370.18,370.69,3200.0
2021-09-14 10:05:00,370.88,371.96,370.88,371.96,1400.0,370.88,371.96,370.88,371.96,1400.0
2021-09-14 10:10:00,371.59,371.84,370.84,370.84,1100.0,371.59,371.84,370.84,370.84,1100.0
2021-09-14 10:15:00,370.75,370.78,370.15,370.68,1600.0,370.75,370.78,370.15,370.68,1600.0
2021-09-14 10:20:00,370.75,371.39,370.7,371.18,2173.0,370.75,371.39,370.7,371.18,2173.0
2021-09-14 10:25:00,370.77,371.59,370.31,371.59,3706.0,370.77,371.59,370.31,371.59,3706.0
2021-09-14 10:30:00,371.82,371.82,370.16,370.34,2700.0,371.82,371.82,370.16,370.34,2700.0
2021-09-14 10:35:00,369.8,370.25,369.05,369.35,3038.0,369.8,370.25,369.05,369.35,3038.0
2021-09-14 10:40:00,368.71,369.54,368.71,369.34,1145.0,368.71,369.54,368.71,369.34,1145.0
2021-09-14 10:45:00,369.57,370.22,369.57,370.14,1400.0,369.57,370.22,369.57,370.14,1400.0
2021-09-14 10:50:00,370.63,371.0,370.63,371.0,700.0,370.63,371.0,370.63,371.0,700.0
2021-09-14 10:55:00,371.13,371.29,370.47,370.98,7164.0,371.13,371.29,370.47,370.98,7164.0
2021-09-14 11:00:00,370.81,371.33,370.78,371.09,2300.0,370.81,371.33,370.78,371.09,2300.0
2021-09-14 11:05:00,371.07,371.59,371.04,371.59,900.0,371.07,371.59,371.04,371.59,900.0
2021-09-14 11:10:00,371.52,371.67,371.34,371.41,1400.0,371.52,371.67,371.34,371.41,1400.0
2021-09-14 11:15:00,371.63,371.64,371.16,371.16,1165.0,371.63,371.64,371.16,371.16,1165.0
2021-09-14 11:20:00,371.42,372.09,371.41,371.85,1300.0,371.42,372.09,371.41,371.85,1300.0
2021-09-14 11:25:00,371.93,372.11,371.44,372.11,1752.0,371.93,372.11,371.44,372.11,1752.0
2021-09-14 11:30:00,372.21,372.21,371.54,371.74,550.0,372.21,372.21,371.54,371.74,550.0
2021-09-14 11:35:00,371.75,371.99,371.65,371.99,800.0,371.75,371.99,371.65,371.99,800.0
2021-09-14 11:40:00,371.89,372.33,371.83,372.25,3350.0,371.89,372.33,371.83,372.25,3350.0
2021-09-14 11:45:00,372.0,372.85,372.0,372.85,4918.0,372.0,372.85,372.0,372.85,4918.0
2021-09-14 11:50:00,372.64,372.73,371.83,372.08,1901.0,372.64,372.73,371.83,372.08,1901.0
2021-09-14 11:55:00,371.65,372.46,371.65,372.25,800.0,371.65,372.46,371.65,372.25,800.0
2021-09-14 12:00:00,372.09,372.94,372.08,372.78,1463.0,372.09,372.94,372.08,372.78,1463.0
2021-09-14 12:05:00,372.49,372.49,372.12,372.12,300.0,372.49,372.49,372.12,372.12,300.0
2021-09-14 12:10:00,371.97,371.98,371.5,371.81,1600.0,371.97,371.98,371.5,371.81,1600.0
2021-09-14 12:15:00,371.75,371.98,371.75,371.77,800.0,371.75,371.98,371.75,371.77,800.0
2021-09-14 12:20:00,371.13,371.57,371.13,371.33,887.0,371.13,371.57,371.13,371.33,887.0
2021-09-14 12:25:00,371.28,371.35,371.14,371.35,700.0,371.28,371.35,371.14,371.35,700.0
2021-09-14 12:30:00,371.12,371.59,371.0,371.32,2043.0,371.12,371.59,371.0,371.32,2043.0
2021-09-14 12:35:00,371.3,371.47,371.3,371.39,700.0,371.3,371.47,371.3,371.39,700.0
2021-09-14 12:40:00,371.1,371.1,371.09,371.1,500.0,371.1,371.1,371.09,371.1,500.0
2021-09-14 12:45:00,370.62,370.94,370.57,370.78,1139.0,370.62,370.94,370.57,370.78,1139.0
2021-09-14 12:50:00,370.61,370.61,370.27,370.27,700.0,370.61,370.61,370.27,370.27,700.0
2021-09-14 12:55:00,370.4,370.48,370.25,370.28,500.0,370.4,370.48,370.25,370.28,500.0
2021-09-14 13:00:00,370.13,370.55,370.12,370.45,1900.0,370.13,370.55,370.12,370.45,1900.0
2021-09-14 13:05:00,370.1,370.47,370.1,370.39,2600.0,370.1,370.47,370.1,370.39,2600.0
2021-09-14 13:10:00,370.06,370.27,370.05,370.27,200.0,370.06,370.27,370.05,370.27,200.0
2021-09-14 13:15:00,370.29,370.69,370.29,370.67,1800.0,370.29,370.69,370.29,370.67,1800.0
2021-09-14 13:20:00,370.92,371.63,370.92,371.62,2500.0,370.92,371.63,370.92,371.62,2500.0
2021-09-14 13:25:00,371.53,371.71,371.48,371.59,1400.0,371.53,371.71,371.48,371.59,1400.0
2021-09-14 13:30:00,371.48,371.8,371.31,371.8,400.0,371.48,371.8,371.31,371.8,400.0
2021-09-14 13:35:00,371.59,372.0,371.27,371.98,1300.0,371.59,372.0,371.27,371.98,1300.0
2021-09-14 13:40:00,371.58,372.02,371.32,371.51,500.0,371.58,372.02,371.32,371.51,500.0
2021-09-14 13:45:00,371.89,371.93,371.59,371.92,936.0,371.89,371.93,371.59,371.92,936.0
2021-09-14 13:50:00,371.65,371.79,371.65,371.74,300.0,371.65,371.79,371.65,371.74,300.0
2021-09-14 13:55:00,371.52,371.93,371.5,371.93,1992.0,371.52,371.93,371.5,371.93,1992.0
2021-09-14 14:00:00,371.82,371.95,371.5,371.69,1895.0,371.82,371.95,371.5,371.69,1895.0
2021-09-14 14:05:00,371.85,372.1,371.55,371.65,1850.0,371.85,372.1,371.55,371.65,1850.0
2021-09-14 14:10:00,371.77,371.8,371.52,371.52,300.0,371.77,371.8,371.52,371.52,300.0
2021-09-14 14:15:00,371.67,371.93,371.5,371.55,1384.0,371.67,371.93,371.5,371.55,1384.0
2021-09-14 14:20:00,371.51,371.93,371.5,371.92,2000.0,371.51,371.93,371.5,371.92,2000.0
2021-09-14 14:25:00,372.0,372.5,372.0,372.46,2481.0,372.0,372.5,372.0,372.46,2481.0
2021-09-14 14:30:00,372.14,372.14,371.86,371.94,1000.0,372.14,372.14,371.86,371.94,1000.0
2021-09-14 14:35:00,371.85,372.33,371.51,372.33,1400.0,371.85,372.33,371.51,372.33,1400.0
2021-09-14 14:40:00,372.66,372.94,372.64,372.71,700.0,372.66,372.94,372.64,372.71,700.0
2021-09-14 14:45:00,372.66,372.77,371.68,371.7,6635.0,372.66,372.77,371.68,371.7,6635.0
2021-09-14 14:50:00,371.8,372.16,371.5,372.16,2498.0,371.8,372.16,371.5,372.16,2498.0
2021-09-14 14:55:00,372.05,372.52,372.05,372.44,689.0,372.05,372.52,372.05,372.44,689.0
2021-09-14 15:00:00,372.44,372.82,372.27,372.82,1500.0,372.44,372.82,372.27,372.82,1500.0
2021-09-14 15:05:00,372.84,373.07,372.46,372.46,1500.0,372.84,373.07,372.46,372.46,1500.0
2021-09-14 15:10:00,372.56,372.93,372.42,372.93,4133.0,372.56,372.93,372.42,372.93,4133.0
2021-09-14 15:15:00,372.8,373.23,372.79,373.02,6176.0,372.8,373.23,372.79,373.02,6176.0
2021-09-14 15:20:00,372.94,373.74,372.94,373.72,1900.0,372.94,373.74,372.94,373.72,1900.0
2021-09-14 15:25:00,373.61,374.11,373.51,373.62,1750.0,373.61,374.11,373.51,373.62,1750.0
2021-09-14 15:30:00,373.72,373.9,372.75,372.75,2851.0,373.72,373.9,372.75,372.75,2851.0
2021-09-14 15:35:00,372.85,373.36,372.63,373.36,4370.0,372.85,373.36,372.63,373.36,4370.0
2021-09-14 15:40:00,373.38,373.85,373.38,373.62,3898.0,373.38,373.85,373.38,373.62,3898.0
2021-09-14 15:45:00,373.62,374.06,373.29,373.5,4641.0,373.62,374.06,373.29,373.5,4641.0
2021-09-14 15:50:00,373.52,374.4,372.96,374.24,12107.0,373.52,374.4,372.96,374.24,12107.0
2021-09-14 15:55:00,374.39,374.58,373.66,373.93,22061.0,374.39,374.58,373.66,373.93,22061.0
2021-09-15 09:30:00,373.09,373.41,371.23,371.84,3682.0,373.09,373.41,371.23,371.84,3682.0
2021-09-15 09:35:00,370.33,371.32,370.05,371.03,5613.0,370.33,371.32,370.05,371.03,5613.0
2021-09-15 09:40:00,371.4,372.69,371.4,372.69,3202.0,371.4,372.69,371.4,372.69,3202.0
2021-09-15 09:45:00,373.45,374.57,373.45,374.32,1020.0,373.45,374.57,373.45,374.32,1020.0
2021-09-15 09:50:00,374.07,374.44,372.7,372.7,5500.0,374.07,374.44,372.7,372.7,5500.0
2021-09-15 09:55:00,373.59,374.13,373.33,374.13,2200.0,373.59,374.13,373.33,374.13,2200.0
2021-09-15 10:00:00,374.13,374.59,373.56,374.08,3803.0,374.13,374.59,373.56,374.08,3803.0
2021-09-15 10:05:00,373.89,373.9,372.71,372.71,800.0,373.89,373.9,372.71,372.71,800.0
2021-09-15 10:10:00,372.57,373.08,372.17,372.56,1771.0,372.57,373.08,372.17,372.56,1771.0
2021-09-15 10:15:00,372.18,373.46,371.88,373.46,3200.0,372.18,373.46,371.88,373.46,3200.0
2021-09-15 10:20:00,373.65,373.72,372.82,373.05,2351.0,373.65,373.72,372.82,373.05,2351.0
2021-09-15 10:25:00,373.32,373.78,373.23,373.45,1300.0,373.32,373.78,373.23,373.45,1300.0
2021-09-15 10:30:00,373.21,375.48,373.2,375.48,9577.0,373.21,375.48,373.2,375.48,9577.0
2021-09-15 10:35:00,375.5,375.72,374.69,374.98,14833.0,375.5,375.72,374.69,374.98,14833.0
2021-09-15 10:40:00,375.06,375.07,373.61,373.61,1350.0,375.06,375.07,373.61,373.61,1350.0
2021-09-15 10:45:00,373.56,373.6,372.6,373.1,1600.0,373.56,373.6,372.6,373.1,1600.0
2021-09-15 10:50:00,373.28,373.89,373.28,373.67,2270.0,373.28,373.89,373.28,373.67,2270.0
2021-09-15 10:55:00,373.62,374.56,373.62,374.31,1419.0,373.62,374.56,373.62,374.31,1419.0
2021-09-15 11:00:00,374.37,374.89,374.1,374.88,1735.0,374.37,374.89,374.1,374.88,1735.0
2021-09-15 11:05:00,375.03,375.24,374.79,374.79,1750.0,375.03,375.24,374.79,374.79,1750.0
2021-09-15 11:10:00,374.79,375.32,374.65,375.22,1801.0,374.79,375.32,374.65,375.22,1801.0
2021-09-15 11:15:00,375.49,376.21,375.27,376.05,4168.0,375.49,376.21,375.27,376.05,4168.0
2021-09-15 11:20:00,376.32,376.45,376.15,376.27,1100.0,376.32,376.45,376.15,376.27,1100.0
2021-09-15 11:25:00,376.25,376.71,376.13,376.48,4192.0,376.25,376.71,376.13,376.48,4192.0
2021-09-15 11:30:00,376.44,376.44,375.69,376.1,1841.0,376.44,376.44,375.69,376.1,1841.0
2021-09-15 11:35:00,376.21,376.84,376.2,376.58,1400.0,376.21,376.84,376.2,376.58,1400.0
2021-09-15 11:40:00,376.38,376.69,376.15,376.69,2100.0,376.38,376.69,376.15,376.69,2100.0
2021-09-15 11:45:00,376.64,376.64,376.3,376.41,1800.0,376.64,376.64,376.3,376.41,1800.0
2021-09-15 11:50:00,376.61,376.75,376.36,376.36,1500.0,376.61,376.75,376.36,376.36,1500.0
2021-09-15 11:55:00,376.53,376.96,376.53,376.86,6082.0,376.53,376.96,376.53,376.86,6082.0
2021-09-15 12:00:00,376.82,376.82,375.85,375.96,1881.0,376.82,376.82,375.85,375.96,1881.0
2021-09-15 12:05:00,375.68,376.17,375.37,376.11,2412.0,375.68,376.17,375.37,376.11,2412.0
2021-09-15 12:10:00,376.11,376.27,375.72,375.72,2002.0,376.11,376.27,375.72,375.72,2002.0
2021-09-15 12:15:00,375.72,375.99,375.67,375.99,1300.0,375.72,375.99,375.67,375.99,1300.0
2021-09-15 12:20:00,375.92,376.23,375.82,376.01,5007.0,375.92,376.23,375.82,376.01,5007.0
2021-09-15 12:25:00,376.04,376.21,375.86,376.03,2000.0,376.04,376.21,375.86,376.03,2000.0
2021-09-15 12:30:00,376.01,376.1,375.84,376.0,1860.0,376.01,376.1,375.84,376.0,1860.0
2021-09-15 12:35:00,375.99,376.12,375.91,376.02,2800.0,375.99,376.12,375.91,376.02,2800.0
2021-09-15 12:40:00,376.09,377.0,376.08,376.69,1900.0,376.09,377.0,376.08,376.69,1900.0
2021-09-15 12:45:00,376.57,376.74,376.48,376.59,1200.0,376.57,376.74,376.48,376.59,1200.0
2021-09-15 12:50:00,376.7,376.79,376.65,376.67,1114.0,376.7,376.79,376.65,376.67,1114.0
2021-09-15 12:55:00,376.9,377.47,376.78,377.47,1688.0,376.9,377.47,376.78,377.47,1688.0
2021-09-15 13:00:00,377.5,377.64,377.01,377.38,2417.0,377.5,377.64,377.01,377.38,2417.0
2021-09-15 13:05:00,377.64,377.64,377.06,377.31,1900.0,377.64,377.64,377.06,377.31,1900.0
2021-09-15 13:10:00,377.42,377.94,377.42,377.93,1393.0,377.42,377.94,377.42,377.93,1393.0
2021-09-15 13:15:00,377.96,378.26,377.66,378.21,4116.0,377.96,378.26,377.66,378.21,4116.0
2021-09-15 13:20:00,378.37,378.54,378.08,378.21,2250.0,378.37,378.54,378.08,378.21,2250.0
2021-09-15 13:25:00,378.3,378.71,378.26,378.51,3050.0,378.3,378.71,378.26,378.51,3050.0
2021-09-15 13:30:00,378.55,378.76,378.45,378.45,2000.0,378.55,378.76,378.45,378.45,2000.0
2021-09-15 13:35:00,378.44,378.54,378.08,378.19,4005.0,378.44,378.54,378.08,378.19,4005.0
2021-09-15 13:40:00,378.15,378.89,378.05,378.89,5100.0,378.15,378.89,378.05,378.89,5100.0
2021-09-15 13:45:00,378.84,378.94,378.61,378.68,3455.0,378.84,378.94,378.61,378.68,3455.0
2021-09-15 13:50:00,378.7,378.7,378.45,378.63,1073.0,378.7,378.7,378.45,378.63,1073.0
2021-09-15 13:55:00,378.47,378.47,377.99,378.0,2000.0,378.47,378.47,377.99,378.0,2000.0
2021-09-15 14:00:00,378.1,378.1,377.64,377.75,1790.0,378.1,378.1,377.64,377.75,1790.0
2021-09-15 14:05:00,377.62,377.64,377.1,377.64,2453.0,377.62,377.64,377.1,377.64,2453.0
2021-09-15 14:10:00,377.78,377.78,368.73,371.05,119381.0,377.78,377.78,368.73,371.05,119381.0
2021-09-15 14:15:00,371.47,373.15,367.64,372.42,65648.0,371.47,373.15,367.64,372.42,65648.0
2021-09-15 14:20:00,372.6,373.68,371.81,372.05,18226.0,372.6,373.68,371.81,372.05,18226.0
2021-09-15 14:25:00,372.75,373.68,370.58,373.34,15566.0,372.75,373.68,370.58,373.34,15566.0
2021-09-15 14:30:00,373.09,373.2,372.05,372.49,16162.0,373.09,373.2,372.05,372.49,16162.0
2021-09-15 14:35:00,372.22,372.68,371.7,371.98,7606.0,372.22,372.68,371.7,371.98,7606.0
2021-09-15 14:40:00,371.84,373.39,371.84,373.32,5495.0,371.84,373.39,371.84,373.32,5495.0
2021-09-15 14:45:00,373.61,373.62,371.6,372.63,8316.0,373.61,373.62,371.6,372.63,8316.0
2021-09-15 14:50:00,373.2,373.2,372.64,373.03,5140.0,373.2,373.2,372.64,373.03,5140.0
2021-09-15 14:55:00,373.05,373.76,373.04,373.36,2016.0,373.05,373.76,373.04,373.36,2016.0
2021-09-15 15:00:00,373.27,373.8,373.27,373.78,4400.0,373.27,373.8,373.27,373.78,4400.0
2021-09-15 15:05:00,374.0,374.78,373.91,374.67,7242.0,374.0,374.78,373.91,374.67,7242.0
2021-09-15 15:10:00,374.81,375.15,374.18,374.88,9858.0,374.81,375.15,374.18,374.88,9858.0
2021-09-15 15:15:00,375.15,375.21,374.82,375.16,3181.0,375.15,375.21,374.82,375.16,3181.0
2021-09-15 15:20:00,375.17,375.48,375.01,375.42,4970.0,375.17,375.48,375.01,375.42,4970.0
2021-09-15 15:25:00,375.47,375.81,374.49,374.49,5500.0,375.47,375.81,374.49,374.49,5500.0
2021-09-15 15:30:00,374.48,374.53,374.01,374.11,5294.0,374.48,374.53,374.01,374.11,5294.0
2021-09-15 15:35:00,374.22,374.91,374.22,374.65,3482.0,374.22,374.91,374.22,374.65,3482.0
2021-09-15 15:40:00,374.68,375.52,374.68,375.45,4988.0,374.68,375.52,374.68,375.45,4988.0
2021-09-15 15:45:00,375.25,375.94,375.1,375.36,9064.0,375.25,375.94,375.1,375.36,9064.0
2021-09-15 15:50:00,375.39,376.25,375.36,375.72,10975.0,375.39,376.25,375.36,375.72,10975.0
2021-09-15 15:55:00,375.7,376.18,375.26,376.14,19546.0,375.7,376.18,375.26,376.14,19546.0
2021-09-16 09:30:00,375.5,377.27,375.13,376.78,9834.0,375.5,377.27,375.13,376.78,9834.0
2021-09-16 09:35:00,376.83,378.26,376.83,378.11,1400.0,376.83,378.26,376.83,378.11,1400.0
2021-09-16 09:40:00,378.06,378.41,377.19,377.88,2349.0,378.06,378.41,377.19,377.88,2349.0
2021-09-16 09:45:00,378.12,378.36,376.96,377.46,7440.0,378.12,378.36,376.96,377.46,7440.0
2021-09-16 09:50:00,377.92,379.24,377.65,377.65,6821.0,377.92,379.24,377.65,377.65,6821.0
2021-09-16 09:55:00,377.5,378.0,377.41,377.65,4538.0,377.5,378.0,377.41,377.65,4538.0
2021-09-16 10:00:00,378.02,378.88,378.0,378.74,4700.0,378.02,378.88,378.0,378.74,4700.0
2021-09-16 10:05:00,379.17,380.25,378.98,380.01,11477.0,379.17,380.25,378.98,380.01,11477.0
2021-09-16 10:10:00,380.01,380.78,379.6,379.6,4631.0,380.01,380.78,379.6,379.6,4631.0
2021-09-16 10:15:00,379.6,379.65,378.49,378.85,2305.0,379.6,379.65,378.49,378.85,2305.0
2021-09-16 10:20:00,378.99,380.31,378.99,380.3,5807.0,378.99,380.31,378.99,380.3,5807.0
2021-09-16 10:25:00,380.44,380.49,379.46,379.96,4975.0,380.44,380.49,379.46,379.96,4975.0
2021-09-16 10:30:00,379.95,380.44,379.95,380.04,1716.0,379.95,380.44,379.95,380.04,1716.0
2021-09-16 10:35:00,380.38,381.65,380.12,381.65,4300.0,380.38,381.65,380.12,381.65,4300.0
2021-09-16 10:40:00,381.65,381.9,380.97,381.85,3139.0,381.65,381.9,380.97,381.85,3139.0
2021-09-16 10:45:00,381.5,381.59,381.31,381.31,1800.0,381.5,381.59,381.31,381.31,1800.0
2021-09-16 10:50:00,381.12,381.49,381.11,381.17,5266.0,381.12,381.49,381.11,381.17,5266.0
2021-09-16 10:55:00,381.15,381.15,380.54,380.79,5319.0,381.15,381.15,380.54,380.79,5319.0
2021-09-16 11:00:00,380.71,381.45,380.71,381.33,5255.0,380.71,381.45,380.71,381.33,5255.0
2021-09-16 11:05:00,381.27,381.55,381.22,381.43,2175.0,381.27,381.55,381.22,381.43,2175.0
2021-09-16 11:10:00,381.68,382.07,381.11,382.06,2450.0,381.68,382.07,381.11,382.06,2450.0
2021-09-16 11:15:00,382.16,382.33,381.86,382.0,2744.0,382.16,382.33,381.86,382.0,2744.0
2021-09-16 11:20:00,381.99,382.4,381.91,382.04,2486.0,381.99,382.4,381.91,382.04,2486.0
2021-09-16 11:25:00,382.0,382.24,381.98,382.24,3320.0,382.0,382.24,381.98,382.24,3320.0
2021-09-16 11:30:00,382.35,382.35,382.16,382.3,800.0,382.35,382.35,382.16,382.3,800.0
2021-09-16 11:35:00,382.29,382.38,382.04,382.25,2638.0,382.29,382.38,382.04,382.25,2638.0
2021-09-16 11:40:00,382.36,382.38,381.28,381.5,2727.0,382.36,382.38,381.28,381.5,2727.0
2021-09-16 11:45:00,381.34,381.35,380.63,380.94,2200.0,381.34,381.35,380.63,380.94,2200.0
2021-09-16 11:50:00,381.49,382.0,381.48,381.7,1650.0,381.49,382.0,381.48,381.7,1650.0
2021-09-16 11:55:00,381.85,381.99,381.78,381.87,412.0,381.85,381.99,381.78,381.87,412.0
2021-09-16 12:00:00,382.0,382.0,381.19,381.37,1588.0,382.0,382.0,381.19,381.37,1588.0
2021-09-16 12:05:00,381.5,381.61,381.12,381.28,3637.0,381.5,381.61,381.12,381.28,3637.0
2021-09-16 12:10:00,381.59,381.62,381.44,381.62,648.0,381.59,381.62,381.44,381.62,648.0
2021-09-16 12:15:00,381.44,382.0,381.36,381.99,1311.0,381.44,382.0,381.36,381.99,1311.0
2021-09-16 12:20:00,382.12,382.29,382.02,382.2,1250.0,382.12,382.29,382.02,382.2,1250.0
2021-09-16 12:25:00,382.22,382.42,382.17,382.31,2120.0,382.22,382.42,382.17,382.31,2120.0
2021-09-16 12:30:00,382.58,382.88,382.44,382.45,8569.0,382.58,382.88,382.44,382.45,8569.0
2021-09-16 12:35:00,382.45,382.6,381.98,381.99,1400.0,382.45,382.6,381.98,381.99,1400.0
2021-09-16 12:40:00,381.75,382.3,381.72,382.21,2413.0,381.75,382.3,381.72,382.21,2413.0
2021-09-16 12:45:00,382.4,382.72,382.4,382.72,300.0,382.4,382.72,382.4,382.72,300.0
2021-09-16 12:50:00,382.5,382.51,381.74,381.74,1710.0,382.5,382.51,381.74,381.74,1710.0
2021-09-16 12:55:00,381.93,382.52,381.93,382.36,2449.0,381.93,382.52,381.93,382.36,2449.0
2021-09-16 13:00:00,382.13,382.2,381.96,381.96,1000.0,382.13,382.2,381.96,381.96,1000.0
2021-09-16 13:05:00,382.02,382.02,381.58,381.58,802.0,382.02,382.02,381.58,381.58,802.0
2021-09-16 13:10:00,381.75,382.0,381.75,382.0,876.0,381.75,382.0,381.75,382.0,876.0
2021-09-16 13:15:00,381.99,382.16,381.84,381.99,1748.0,381.99,382.16,381.84,381.99,1748.0
2021-09-16 13:20:00,382.14,382.36,381.82,382.02,5632.0,382.14,382.36,381.82,382.02,5632.0
2021-09-16 13:25:00,382.22,382.22,381.67,381.86,900.0,382.22,382.22,381.67,381.86,900.0
2021-09-16 13:30:00,381.67,381.78,381.33,381.78,1992.0,381.67,381.78,381.33,381.78,1992.0
2021-09-16 13:35:00,381.67,381.83,381.35,381.4,1639.0,381.67,381.83,381.35,381.4,1639.0
2021-09-16 13:40:00,381.65,381.65,380.88,381.15,900.0,381.65,381.65,380.88,381.15,900.0
2021-09-16 13:45:00,381.12,381.21,381.0,381.12,1600.0,381.12,381.21,381.0,381.12,1600.0
2021-09-16 13:50:00,381.09,381.85,381.09,381.69,2200.0,381.09,381.85,381.09,381.69,2200.0
2021-09-16 13:55:00,382.0,382.15,381.86,381.88,600.0,382.0,382.15,381.86,381.88,600.0
2021-09-16 14:00:00,382.15,382.24,381.82,381.93,3005.0,382.15,382.24,381.82,381.93,3005.0
2021-09-16 14:05:00,382.08,382.18,381.84,382.12,2403.0,382.08,382.18,381.84,382.12,2403.0
2021-09-16 14:10:00,382.26,382.83,382.02,382.23,3988.0,382.26,382.83,382.02,382.23,3988.0
2021-09-16 14:15:00,382.22,382.22,382.06,382.06,2200.0,382.22,382.22,382.06,382.06,2200.0
2021-09-16 14:20:00,382.12,382.54,382.11,382.31,3359.0,382.12,382.54,382.11,382.31,3359.0
2021-09-16 14:25:00,382.24,382.52,382.14,382.25,1800.0,382.24,382.52,382.14,382.25,1800.0
2021-09-16 14:30:00,382.51,382.88,382.45,382.88,1700.0,382.51,382.88,382.45,382.88,1700.0
2021-09-16 14:35:00,382.76,383.26,382.73,382.74,2630.0,382.76,383.26,382.73,382.74,2630.0
2021-09-16 14:40:00,383.03,383.44,382.85,383.38,2756.0,383.03,383.44,382.85,383.38,2756.0
2021-09-16 14:45:00,383.32,383.39,383.05,383.34,2148.0,383.32,383.39,383.05,383.34,2148.0
2021-09-16 14:50:00,383.35,383.41,383.26,383.26,4014.0,383.35,383.41,383.26,383.26,4014.0
2021-09-16 14:55:00,383.22,383.38,382.82,382.92,7200.0,383.22,383.38,382.82,382.92,7200.0
2021-09-16 15:00:00,383.06,383.45,383.06,383.45,2450.0,383.06,383.45,383.06,383.45,2450.0
2021-09-16 15:05:00,383.29,383.54,383.16,383.35,3693.0,383.29,383.54,383.16,383.35,3693.0
2021-09-16 15:10:00,383.55,383.66,383.17,383.17,2550.0,383.55,383.66,383.17,383.17,2550.0
2021-09-16 15:15:00,383.18,383.18,382.21,382.61,3016.0,383.18,383.18,382.21,382.61,3016.0
2021-09-16 15:20:00,382.78,382.8,382.58,382.7,2251.0,382.78,382.8,382.58,382.7,2251.0
2021-09-16 15:25:00,382.56,382.66,382.21,382.34,3145.0,382.56,382.66,382.21,382.34,3145.0
2021-09-16 15:30:00,382.46,382.68,382.29,382.5,3086.0,382.46,382.68,382.29,382.5,3086.0
2021-09-16 15:35:00,382.26,383.08,382.23,383.03,3943.0,382.26,383.08,382.23,383.03,3943.0
2021-09-16 15:40:00,383.11,383.37,383.0,383.14,8218.0,383.11,383.37,383.0,383.14,8218.0
2021-09-16 15:45:00,383.08,383.15,382.72,382.72,6000.0,383.08,383.15,382.72,382.72,6000.0
2021-09-16 15:50:00,382.52,383.07,382.43,382.7,11898.0,382.52,383.07,382.43,382.7,11898.0
2021-09-16 15:55:00,382.72,382.95,381.82,382.07,39601.0,382.72,382.95,381.82,382.07,39601.0
2021-09-17 09:30:00,380.46,385.08,380.46,384.78,42305.0,380.46,385.08,380.46,384.78,42305.0
2021-09-17 09:35:00,384.41,384.48,382.38,382.52,3000.0,384.41,384.48,382.38,382.52,3000.0
2021-09-17 09:40:00,383.21,385.22,383.21,384.43,3317.0,383.21,385.22,383.21,384.43,3317.0
2021-09-17 09:45:00,384.63,385.61,384.41,384.49,6150.0,384.63,385.61,384.41,384.49,6150.0
2021-09-17 09:50:00,384.2,384.51,383.16,383.25,6009.0,384.2,384.51,383.16,383.25,6009.0
2021-09-17 09:55:00,382.82,384.8,382.82,384.8,4432.0,382.82,384.8,382.82,384.8,4432.0
2021-09-17 10:00:00,384.37,384.68,382.95,383.37,6098.0,384.37,384.68,382.95,383.37,6098.0
2021-09-17 10:05:00,383.65,383.77,383.28,383.69,2101.0,383.65,383.77,383.28,383.69,2101.0
2021-09-17 10:10:00,383.69,383.71,382.45,382.45,1400.0,383.69,383.71,382.45,382.45,1400.0
2021-09-17 10:15:00,382.3,382.77,382.3,382.77,300.0,382.3,382.77,382.3,382.77,300.0
2021-09-17 10:20:00,382.39,383.17,382.38,382.89,2343.0,382.39,383.17,382.38,382.89,2343.0
2021-09-17 10:25:00,383.23,383.5,383.21,383.21,903.0,383.23,383.5,383.21,383.21,903.0
2021-09-17 10:30:00,383.11,383.11,383.11,383.11,100.0,383.11,383.11,383.11,383.11,100.0
2021-09-17 10:35:00,383.8,384.0,383.35,383.35,2598.0,383.8,384.0,383.35,383.35,2598.0
2021-09-17 10:40:00,383.43,383.8,382.86,383.0,8614.0,383.43,383.8,382.86,383.0,8614.0
2021-09-17 10:45:00,383.02,383.28,382.71,383.14,4937.0,383.02,383.28,382.71,383.14,4937.0
2021-09-17 10:50:00,382.93,383.64,382.69,383.64,1300.0,382.93,383.64,382.69,383.64,1300.0
2021-09-17 10:55:00,383.5,383.5,382.91,383.18,1500.0,383.5,383.5,382.91,383.18,1500.0
2021-09-17 11:00:00,382.97,382.97,382.97,382.97,300.0,382.97,382.97,382.97,382.97,300.0
2021-09-17 11:05:00,382.89,382.89,382.55,382.87,2300.0,382.89,382.89,382.55,382.87,2300.0
2021-09-17 11:10:00,382.57,382.76,382.36,382.76,1700.0,382.57,382.76,382.36,382.76,1700.0
2021-09-17 11:15:00,382.91,383.2,382.59,383.2,1200.0,382.91,383.2,382.59,383.2,1200.0
2021-09-17 11:20:00,383.03,383.47,382.93,383.24,900.0,383.03,383.47,382.93,383.24,900.0
2021-09-17 11:25:00,382.46,382.46,381.89,382.1,900.0,382.46,382.46,381.89,382.1,900.0
2021-09-17 11:30:00,381.99,382.01,381.0,381.6,3812.0,381.99,382.01,381.0,381.6,3812.0
2021-09-17 11:35:00,381.33,381.59,381.11,381.46,3885.0,381.33,381.59,381.11,381.46,3885.0
2021-09-17 11:40:00,381.64,382.01,381.56,381.56,1800.0,381.64,382.01,381.56,381.56,1800.0
2021-09-17 11:45:00,381.72,382.37,381.72,382.37,1500.0,381.72,382.37,381.72,382.37,1500.0
2021-09-17 11:50:00,381.77,381.77,381.23,381.23,900.0,381.77,381.77,381.23,381.23,900.0
2021-09-17 11:55:00,381.78,381.83,381.69,381.7,928.0,381.78,381.83,381.69,381.7,928.0
2021-09-17 12:00:00,381.36,381.4,381.23,381.4,400.0,381.36,381.4,381.23,381.4,400.0
2021-09-17 12:05:00,381.35,381.72,381.35,381.72,700.0,381.35,381.72,381.35,381.72,700.0
2021-09-17 12:10:00,381.86,381.86,381.47,381.56,2257.0,381.86,381.86,381.47,381.56,2257.0
2021-09-17 12:15:00,381.32,381.36,381.1,381.18,1200.0,381.32,381.36,381.1,381.18,1200.0
2021-09-17 12:20:00,381.08,381.49,381.0,381.43,3600.0,381.08,381.49,381.0,381.43,3600.0
2021-09-17 12:25:00,381.69,381.69,381.09,381.09,800.0,381.69,381.69,381.09,381.09,800.0
2021-09-17 12:30:00,381.22,381.47,381.2,381.29,1800.0,381.22,381.47,381.2,381.29,1800.0
2021-09-17 12:35:00,381.58,381.86,381.56,381.71,1200.0,381.58,381.86,381.56,381.71,1200.0
2021-09-17 12:40:00,381.87,381.87,381.37,381.38,1000.0,381.87,381.87,381.37,381.38,1000.0
2021-09-17 12:45:00,381.12,381.13,380.63,380.63,3600.0,381.12,381.13,380.63,380.63,3600.0
2021-09-17 12:50:00,380.74,381.14,380.3,380.63,3700.0,380.74,381.14,380.3,380.63,3700.0
2021-09-17 12:55:00,380.53,380.61,380.01,380.24,1100.0,380.53,380.61,380.01,380.24,1100.0
2021-09-17 13:00:00,380.26,380.26,379.79,380.01,1262.0,380.26,380.26,379.79,380.01,1262.0
2021-09-17 13:05:00,380.33,380.43,380.26,380.26,300.0,380.33,380.43,380.26,380.26,300.0
2021-09-17 13:10:00,380.42,380.72,380.42,380.52,1700.0,380.42,380.72,380.42,380.52,1700.0
2021-09-17 13:15:00,380.39,380.39,380.0,380.18,700.0,380.39,380.39,380.0,380.18,700.0
2021-09-17 13:20:00,380.5,380.51,380.22,380.3,2111.0,380.5,380.51,380.22,380.3,2111.0
2021-09-17 13:25:00,380.5,380.75,380.49,380.63,900.0,380.5,380.75,380.49,380.63,900.0
2021-09-17 13:30:00,380.36,380.36,380.18,380.31,700.0,380.36,380.36,380.18,380.31,700.0
2021-09-17 13:35:00,380.31,380.67,380.26,380.37,2200.0,380.31,380.67,380.26,380.37,2200.0
2021-09-17 13:40:00,380.29,380.42,380.0,380.07,1500.0,380.29,380.42,380.0,380.07,1500.0
2021-09-17 13:45:00,379.79,379.82,379.65,379.81,746.0,379.79,379.82,379.65,379.81,746.0
2021-09-17 13:50:00,379.3,379.54,379.16,379.51,2925.0,379.3,379.54,379.16,379.51,2925.0
2021-09-17 13:55:00,379.54,379.97,379.54,379.94,1903.0,379.54,379.97,379.54,379.94,1903.0
2021-09-17 14:00:00,379.85,379.85,379.6,379.6,550.0,379.85,379.85,379.6,379.6,550.0
2021-09-17 14:05:00,379.85,379.85,379.49,379.63,1666.0,379.85,379.85,379.49,379.63,1666.0
2021-09-17 14:10:00,379.97,380.04,379.46,379.47,3321.0,379.97,380.04,379.46,379.47,3321.0
2021-09-17 14:15:00,379.47,379.6,378.98,378.98,1551.0,379.47,379.6,378.98,378.98,1551.0
2021-09-17 14:20:00,379.08,379.36,378.98,379.12,1300.0,379.08,379.36,378.98,379.12,1300.0
2021-09-17 14:25:00,379.01,379.19,378.18,378.46,5700.0,379.01,379.19,378.18,378.46,5700.0
2021-09-17 14:30:00,378.46,379.24,378.17,378.75,2780.0,378.46,379.24,378.17,378.75,2780.0
2021-09-17 14:35:00,378.75,378.75,378.75,378.75,0.0,378.75,378.75,378.75,378.75,0.0
2021-09-17 14:40:00,378.58,378.86,378.51,378.86,2091.0,378.58,378.86,378.51,378.86,2091.0
2021-09-17 14:45:00,378.86,378.9,378.7,378.75,800.0,378.86,378.9,378.7,378.75,800.0
2021-09-17 14:50:00,378.93,379.15,378.31,378.6,3600.0,378.93,379.15,378.31,378.6,3600.0
2021-09-17 14:55:00,378.6,379.18,378.38,378.64,2300.0,378.6,379.18,378.38,378.64,2300.0
2021-09-17 15:00:00,378.86,379.09,378.86,379.06,1000.0,378.86,379.09,378.86,379.06,1000.0
2021-09-17 15:05:00,378.91,379.06,378.79,379.04,1000.0,378.91,379.06,378.79,379.04,1000.0
2021-09-17 15:10:00,379.01,379.03,378.44,378.68,1200.0,379.01,379.03,378.44,378.68,1200.0
2021-09-17 15:15:00,378.92,378.92,378.48,378.56,3022.0,378.92,378.92,378.48,378.56,3022.0
2021-09-17 15:20:00,378.2,378.84,378.2,378.79,3122.0,378.2,378.84,378.2,378.79,3122.0
2021-09-17 15:25:00,378.56,378.56,377.92,378.21,3651.0,378.56,378.56,377.92,378.21,3651.0
2021-09-17 15:30:00,378.29,378.55,377.88,378.55,5730.0,378.29,378.55,377.88,378.55,5730.0
2021-09-17 15:35:00,378.65,379.46,378.65,379.34,6922.0,378.65,379.46,378.65,379.34,6922.0
2021-09-17 15:40:00,379.34,379.63,378.88,379.19,5628.0,379.34,379.63,378.88,379.19,5628.0
2021-09-17 15:45:00,379.1,379.2,378.17,378.18,6168.0,379.1,379.2,378.17,378.18,6168.0
2021-09-17 15:50:00,378.33,379.02,378.17,378.82,12221.0,378.33,379.02,378.17,378.82,12221.0
2021-09-17 15:55:00,378.94,379.07,378.31,378.77,19568.0,378.94,379.07,378.31,378.77,19568.0
2021-09-20 09:30:00,371.8,373.1,368.77,371.56,14751.0,371.8,373.1,368.77,371.56,14751.0
2021-09-20 09:35:00,372.53,372.53,369.87,370.88,2840.0,372.53,372.53,369.87,370.88,2840.0
2021-09-20 09:40:00,370.15,372.49,369.42,372.05,4590.0,370.15,372.49,369.42,372.05,4590.0
2021-09-20 09:45:00,372.1,372.91,370.97,371.08,25566.0,372.1,372.91,370.97,371.08,25566.0
2021-09-20 09:50:00,371.44,371.72,369.38,370.38,37056.0,371.44,371.72,369.38,370.38,37056.0
2021-09-20 09:55:00,371.11,371.12,368.99,368.99,7895.0,371.11,371.12,368.99,368.99,7895.0
2021-09-20 10:00:00,368.99,369.29,366.84,367.26,15565.0,368.99,369.29,366.84,367.26,15565.0
2021-09-20 10:05:00,368.03,369.65,367.25,368.75,11070.0,368.03,369.65,367.25,368.75,11070.0
2021-09-20 10:10:00,368.75,369.23,368.08,368.46,4640.0,368.75,369.23,368.08,368.46,4640.0
2021-09-20 10:15:00,368.31,368.31,365.26,366.05,8116.0,368.31,368.31,365.26,366.05,8116.0
2021-09-20 10:20:00,366.47,367.0,366.24,367.0,4470.0,366.47,367.0,366.24,367.0,4470.0
2021-09-20 10:25:00,366.78,367.23,366.26,366.86,3425.0,366.78,367.23,366.26,366.86,3425.0
2021-09-20 10:30:00,366.15,367.85,366.15,367.3,4432.0,366.15,367.85,366.15,367.3,4432.0
2021-09-20 10:35:00,367.27,369.21,367.27,369.11,4841.0,367.27,369.21,367.27,369.11,4841.0
2021-09-20 10:40:00,369.04,369.14,368.12,368.78,9325.0,369.04,369.14,368.12,368.78,9325.0
2021-09-20 10:45:00,368.8,369.71,367.4,369.4,5594.0,368.8,369.71,367.4,369.4,5594.0
2021-09-20 10:50:00,369.41,369.75,368.64,368.64,4697.0,369.41,369.75,368.64,368.64,4697.0
2021-09-20 10:55:00,368.62,368.83,367.31,367.69,3314.0,368.62,368.83,367.31,367.69,3314.0
2021-09-20 11:00:00,367.63,367.63,365.85,366.78,6724.0,367.63,367.63,365.85,366.78,6724.0
2021-09-20 11:05:00,366.41,368.3,366.41,367.91,5013.0,366.41,368.3,366.41,367.91,5013.0
2021-09-20 11:10:00,367.47,368.15,367.14,367.34,6000.0,367.47,368.15,367.14,367.34,6000.0
2021-09-20 11:15:00,367.19,367.3,366.0,366.0,3100.0,367.19,367.3,366.0,366.0,3100.0
2021-09-20 11:20:00,366.24,366.71,366.05,366.13,1780.0,366.24,366.71,366.05,366.13,1780.0
2021-09-20 11:25:00,366.17,366.31,365.54,366.31,22017.0,366.17,366.31,365.54,366.31,22017.0
2021-09-20 11:30:00,366.22,366.48,365.36,365.77,4728.0,366.22,366.48,365.36,365.77,4728.0
2021-09-20 11:35:00,365.74,365.88,365.49,365.88,3042.0,365.74,365.88,365.49,365.88,3042.0
2021-09-20 11:40:00,365.53,365.54,364.0,364.54,10149.0,365.53,365.54,364.0,364.54,10149.0
2021-09-20 11:45:00,364.63,365.0,364.12,364.83,6991.0,364.63,365.0,364.12,364.83,6991.0
2021-09-20 11:50:00,364.85,364.85,363.82,364.27,4275.0,364.85,364.85,363.82,364.27,4275.0
2021-09-20 11:55:00,363.8,364.76,363.79,364.54,3443.0,363.8,364.76,363.79,364.54,3443.0
2021-09-20 12:00:00,364.57,365.02,364.51,364.98,5425.0,364.57,365.02,364.51,364.98,5425.0
2021-09-20 12:05:00,364.88,364.88,364.3,364.3,2000.0,364.88,364.88,364.3,364.3,2000.0
2021-09-20 12:10:00,364.29,364.89,364.05,364.69,2300.0,364.29,364.89,364.05,364.69,2300.0
2021-09-20 12:15:00,364.64,365.28,364.39,365.0,2228.0,364.64,365.28,364.39,365.0,2228.0
2021-09-20 12:20:00,365.19,365.19,364.24,365.07,3150.0,365.19,365.19,364.24,365.07,3150.0
2021-09-20 12:25:00,365.15,366.4,365.15,365.88,2200.0,365.15,366.4,365.15,365.88,2200.0
2021-09-20 12:30:00,365.99,366.82,365.91,366.82,2589.0,365.99,366.82,365.91,366.82,2589.0
2021-09-20 12:35:00,366.56,366.59,365.93,366.16,2400.0,366.56,366.59,365.93,366.16,2400.0
2021-09-20 12:40:00,366.47,366.53,365.63,365.98,3702.0,366.47,366.53,365.63,365.98,3702.0
2021-09-20 12:45:00,365.87,366.22,365.66,365.87,1800.0,365.87,366.22,365.66,365.87,1800.0
2021-09-20 12:50:00,365.63,366.1,365.55,365.74,1604.0,365.63,366.1,365.55,365.74,1604.0
2021-09-20 12:55:00,365.81,366.01,365.25,365.68,2400.0,365.81,366.01,365.25,365.68,2400.0
2021-09-20 13:00:00,365.47,365.8,365.14,365.2,2150.0,365.47,365.8,365.14,365.2,2150.0
2021-09-20 13:05:00,364.94,365.1,364.63,365.03,14370.0,364.94,365.1,364.63,365.03,14370.0
2021-09-20 13:10:00,365.19,365.94,365.19,365.71,1600.0,365.19,365.94,365.19,365.71,1600.0
2021-09-20 13:15:00,365.71,366.86,365.7,366.86,1500.0,365.71,366.86,365.7,366.86,1500.0
2021-09-20 13:20:00,366.75,366.78,366.49,366.73,1813.0,366.75,366.78,366.49,366.73,1813.0
2021-09-20 13:25:00,366.68,367.13,366.43,367.13,2700.0,366.68,367.13,366.43,367.13,2700.0
2021-09-20 13:30:00,366.74,367.2,366.51,366.51,2100.0,366.74,367.2,366.51,366.51,2100.0
2021-09-20 13:35:00,366.76,367.76,366.76,367.75,2040.0,366.76,367.76,366.76,367.75,2040.0
2021-09-20 13:40:00,367.53,367.67,366.9,366.9,2600.0,367.53,367.67,366.9,366.9,2600.0
2021-09-20 13:45:00,366.94,367.22,366.79,367.22,2814.0,366.94,367.22,366.79,367.22,2814.0
2021-09-20 13:50:00,367.46,367.62,366.92,367.33,3000.0,367.46,367.62,366.92,367.33,3000.0
2021-09-20 13:55:00,367.37,367.37,366.91,367.2,1827.0,367.37,367.37,366.91,367.2,1827.0
2021-09-20 14:00:00,367.44,367.68,367.05,367.65,3301.0,367.44,367.68,367.05,367.65,3301.0
2021-09-20 14:05:00,367.83,367.83,366.31,366.31,4817.0,367.83,367.83,366.31,366.31,4817.0
2021-09-20 14:10:00,366.49,366.5,366.0,366.0,1884.0,366.49,366.5,366.0,366.0,1884.0
2021-09-20 14:15:00,366.0,366.37,365.91,366.26,7543.0,366.0,366.37,365.91,366.26,7543.0
2021-09-20 14:20:00,366.29,366.45,365.76,365.83,3633.0,366.29,366.45,365.76,365.83,3633.0
2021-09-20 14:25:00,365.67,366.18,365.48,365.56,4770.0,365.67,366.18,365.48,365.56,4770.0
2021-09-20 14:30:00,365.81,366.15,365.7,365.97,2333.0,365.81,366.15,365.7,365.97,2333.0
2021-09-20 14:35:00,365.98,365.98,365.25,365.44,2880.0,365.98,365.98,365.25,365.44,2880.0
2021-09-20 14:40:00,365.7,366.32,365.2,365.4,4754.0,365.7,366.32,365.2,365.4,4754.0
2021-09-20 14:45:00,365.4,366.08,364.88,365.71,4600.0,365.4,366.08,364.88,365.71,4600.0
2021-09-20 14:50:00,365.77,366.63,365.77,366.05,3953.0,365.77,366.63,365.77,366.05,3953.0
2021-09-20 14:55:00,366.04,367.0,365.69,366.56,4528.0,366.04,367.0,365.69,366.56,4528.0
2021-09-20 15:00:00,366.61,366.93,366.41,366.84,2550.0,366.61,366.93,366.41,366.84,2550.0
2021-09-20 15:05:00,366.85,366.85,366.13,366.22,3820.0,366.85,366.85,366.13,366.22,3820.0
2021-09-20 15:10:00,366.4,366.72,366.13,366.32,3900.0,366.4,366.72,366.13,366.32,3900.0
2021-09-20 15:15:00,366.38,366.62,365.57,365.59,6200.0,366.38,366.62,365.57,365.59,6200.0
2021-09-20 15:20:00,365.59,366.38,365.59,366.11,7224.0,365.59,366.38,365.59,366.11,7224.0
2021-09-20 15:25:00,366.22,367.9,365.9,367.9,6825.0,366.22,367.9,365.9,367.9,6825.0
2021-09-20 15:30:00,367.92,369.36,367.75,369.02,21167.0,367.92,369.36,367.75,369.02,21167.0
2021-09-20 15:35:00,369.03,369.03,368.39,368.39,8875.0,369.03,369.03,368.39,368.39,8875.0
2021-09-20 15:40:00,368.63,369.1,368.63,368.69,6916.0,368.63,369.1,368.63,368.69,6916.0
2021-09-20 15:45:00,368.69,369.78,368.59,369.08,12500.0,368.69,369.78,368.59,369.08,12500.0
2021-09-20 15:50:00,369.1,370.07,369.04,369.79,22129.0,369.1,370.07,369.04,369.79,22129.0
2021-09-20 15:55:00,369.8,370.26,369.61,369.91,25463.0,369.8,370.26,369.61,369.91,25463.0
2021-09-21 09:30:00,371.33,372.99,371.23,372.0,9814.0,371.33,372.99,371.23,372.0,9814.0
2021-09-21 09:35:00,371.56,373.74,371.56,373.74,1484.0,371.56,373.74,371.56,373.74,1484.0
2021-09-21 09:40:00,372.99,373.09,370.58,371.9,6460.0,372.99,373.09,370.58,371.9,6460.0
2021-09-21 09:45:00,372.53,372.97,372.53,372.8,3106.0,372.53,372.97,372.53,372.8,3106.0
2021-09-21 09:50:00,372.3,372.37,371.55,371.55,2500.0,372.3,372.37,371.55,371.55,2500.0
2021-09-21 09:55:00,372.04,372.38,371.2,371.39,5529.0,372.04,372.38,371.2,371.39,5529.0
2021-09-21 10:00:00,371.86,372.43,371.44,372.36,3551.0,371.86,372.43,371.44,372.36,3551.0
2021-09-21 10:05:00,372.9,372.9,370.0,370.0,3986.0,372.9,372.9,370.0,370.0,3986.0
2021-09-21 10:10:00,371.04,371.32,370.37,370.86,2635.0,371.04,371.32,370.37,370.86,2635.0
2021-09-21 10:15:00,371.36,371.62,370.93,371.17,1730.0,371.36,371.62,370.93,371.17,1730.0
2021-09-21 10:20:00,371.44,371.44,370.57,370.57,4196.0,371.44,371.44,370.57,370.57,4196.0
2021-09-21 10:25:00,370.76,371.34,370.55,371.34,4036.0,370.76,371.34,370.55,371.34,4036.0
2021-09-21 10:30:00,371.84,372.02,370.52,370.68,3164.0,371.84,372.02,370.52,370.68,3164.0
2021-09-21 10:35:00,370.59,370.67,369.48,369.92,4411.0,370.59,370.67,369.48,369.92,4411.0
2021-09-21 10:40:00,369.92,369.92,367.72,368.02,1880.0,369.92,369.92,367.72,368.02,1880.0
2021-09-21 10:45:00,368.04,368.04,367.46,367.46,3128.0,368.04,368.04,367.46,367.46,3128.0
2021-09-21 10:50:00,367.23,368.29,367.22,367.69,4400.0,367.23,368.29,367.22,367.69,4400.0
2021-09-21 10:55:00,368.12,368.12,367.5,367.84,2843.0,368.12,368.12,367.5,367.84,2843.0
2021-09-21 11:00:00,367.93,368.7,367.23,368.46,5477.0,367.93,368.7,367.23,368.46,5477.0
2021-09-21 11:05:00,368.66,369.47,368.4,369.19,8719.0,368.66,369.47,368.4,369.19,8719.0
2021-09-21 11:10:00,368.9,370.1,368.74,370.1,4173.0,368.9,370.1,368.74,370.1,4173.0
2021-09-21 11:15:00,370.37,370.37,369.17,369.17,2100.0,370.37,370.37,369.17,369.17,2100.0
2021-09-21 11:20:00,369.18,369.74,368.96,369.49,2103.0,369.18,369.74,368.96,369.49,2103.0
2021-09-21 11:25:00,369.18,369.8,369.06,369.35,1877.0,369.18,369.8,369.06,369.35,1877.0
2021-09-21 11:30:00,369.33,370.65,369.33,370.3,1753.0,369.33,370.65,369.33,370.3,1753.0
2021-09-21 11:35:00,370.58,370.8,370.28,370.58,2809.0,370.58,370.8,370.28,370.58,2809.0
2021-09-21 11:40:00,370.86,371.06,370.65,370.8,1500.0,370.86,371.06,370.65,370.8,1500.0
2021-09-21 11:45:00,370.83,370.95,370.59,370.59,1220.0,370.83,370.95,370.59,370.59,1220.0
2021-09-21 11:50:00,370.16,370.3,369.85,369.89,2280.0,370.16,370.3,369.85,369.89,2280.0
2021-09-21 11:55:00,369.9,370.76,369.9,370.75,809.0,369.9,370.76,369.9,370.75,809.0
2021-09-21 12:00:00,370.85,371.5,370.85,371.16,2017.0,370.85,371.5,370.85,371.16,2017.0
2021-09-21 12:05:00,371.01,371.42,370.98,371.36,1300.0,371.01,371.42,370.98,371.36,1300.0
2021-09-21 12:10:00,371.31,371.67,371.16,371.62,3598.0,371.31,371.67,371.16,371.62,3598.0
2021-09-21 12:15:00,371.4,371.55,370.82,371.48,2836.0,371.4,371.55,370.82,371.48,2836.0
2021-09-21 12:20:00,371.45,371.65,370.99,370.99,2300.0,371.45,371.65,370.99,370.99,2300.0
2021-09-21 12:25:00,370.91,370.95,370.68,370.84,1202.0,370.91,370.95,370.68,370.84,1202.0
2021-09-21 12:30:00,370.93,371.11,370.58,371.06,2200.0,370.93,371.11,370.58,371.06,2200.0
2021-09-21 12:35:00,370.73,371.0,370.62,370.63,1100.0,370.73,371.0,370.62,370.63,1100.0
2021-09-21 12:40:00,370.5,370.5,370.1,370.4,900.0,370.5,370.5,370.1,370.4,900.0
2021-09-21 12:45:00,370.27,370.81,370.11,370.66,2550.0,370.27,370.81,370.11,370.66,2550.0
2021-09-21 12:50:00,370.55,370.55,368.85,369.63,2553.0,370.55,370.55,368.85,369.63,2553.0
2021-09-21 12:55:00,369.6,370.22,369.6,370.02,1300.0,369.6,370.22,369.6,370.02,1300.0
2021-09-21 13:00:00,370.34,370.34,369.35,369.37,1100.0,370.34,370.34,369.35,369.37,1100.0
2021-09-21 13:05:00,369.52,370.2,369.26,370.02,1623.0,369.52,370.2,369.26,370.02,1623.0
2021-09-21 13:10:00,370.16,370.64,370.08,370.58,1800.0,370.16,370.64,370.08,370.58,1800.0
2021-09-21 13:15:00,370.7,370.78,370.54,370.78,600.0,370.7,370.78,370.54,370.78,600.0
2021-09-21 13:20:00,370.58,370.78,369.55,369.59,10123.0,370.58,370.78,369.55,369.59,10123.0
2021-09-21 13:25:00,369.95,370.74,369.79,370.32,2666.0,369.95,370.74,369.79,370.32,2666.0
2021-09-21 13:30:00,370.3,370.32,369.97,370.29,1618.0,370.3,370.32,369.97,370.29,1618.0
2021-09-21 13:35:00,369.99,370.81,369.99,370.81,3079.0,369.99,370.81,369.99,370.81,3079.0
2021-09-21 13:40:00,370.62,370.7,370.12,370.12,1700.0,370.62,370.7,370.12,370.12,1700.0
2021-09-21 13:45:00,370.21,370.52,369.97,370.52,2120.0,370.21,370.52,369.97,370.52,2120.0
2021-09-21 13:50:00,370.56,370.79,369.64,369.93,2298.0,370.56,370.79,369.64,369.93,2298.0
2021-09-21 13:55:00,370.14,370.97,370.13,370.75,2500.0,370.14,370.97,370.13,370.75,2500.0
2021-09-21 14:00:00,370.66,370.69,370.1,370.25,2378.0,370.66,370.69,370.1,370.25,2378.0
2021-09-21 14:05:00,370.22,370.47,369.86,369.86,1400.0,370.22,370.47,369.86,369.86,1400.0
2021-09-21 14:10:00,369.76,369.85,369.22,369.47,1300.0,369.76,369.85,369.22,369.47,1300.0
2021-09-21 14:15:00,369.48,369.67,369.02,369.08,2618.0,369.48,369.67,369.02,369.08,2618.0
2021-09-21 14:20:00,368.98,369.06,368.15,368.16,3681.0,368.98,369.06,368.15,368.16,3681.0
2021-09-21 14:25:00,368.11,368.49,368.08,368.13,1565.0,368.11,368.49,368.08,368.13,1565.0
2021-09-21 14:30:00,368.2,369.22,368.2,369.19,3600.0,368.2,369.22,368.2,369.19,3600.0
2021-09-21 14:35:00,369.27,369.47,368.82,369.32,1519.0,369.27,369.47,368.82,369.32,1519.0
2021-09-21 14:40:00,369.34,369.77,369.2,369.69,1200.0,369.34,369.77,369.2,369.69,1200.0
2021-09-21 14:45:00,369.83,370.06,369.15,369.15,3690.0,369.83,370.06,369.15,369.15,3690.0
2021-09-21 14:50:00,369.45,370.8,369.45,370.46,3205.0,369.45,370.8,369.45,370.46,3205.0
2021-09-21 14:55:00,370.47,370.62,370.32,370.51,1850.0,370.47,370.62,370.32,370.51,1850.0
2021-09-21 15:00:00,370.92,371.19,370.72,370.92,1522.0,370.92,371.19,370.72,370.92,1522.0
2021-09-21 15:05:00,370.93,371.13,370.69,370.69,2525.0,370.93,371.13,370.69,370.69,2525.0
2021-09-21 15:10:00,370.89,371.5,370.64,371.5,2494.0,370.89,371.5,370.64,371.5,2494.0
2021-09-21 15:15:00,371.59,371.59,370.87,370.87,1970.0,371.59,371.59,370.87,370.87,1970.0
2021-09-21 15:20:00,370.85,371.5,370.85,371.25,3115.0,370.85,371.5,370.85,371.25,3115.0
2021-09-21 15:25:00,371.36,371.51,370.89,371.11,2000.0,371.36,371.51,370.89,371.11,2000.0
2021-09-21 15:30:00,371.2,371.67,371.19,371.67,4056.0,371.2,371.67,371.19,371.67,4056.0
2021-09-21 15:35:00,371.5,371.64,370.78,370.87,4100.0,371.5,371.64,370.78,370.87,4100.0
2021-09-21 15:40:00,370.67,371.15,370.65,370.77,4298.0,370.67,371.15,370.65,370.77,4298.0
2021-09-21 15:45:00,370.64,370.75,369.94,370.37,7024.0,370.64,370.75,369.94,370.37,7024.0
2021-09-21 15:50:00,370.32,370.66,369.76,369.76,9797.0,370.32,370.66,369.76,369.76,9797.0
2021-09-21 15:55:00,369.86,370.1,369.49,369.81,20952.0,369.86,370.1,369.49,369.81,20952.0
2021-09-22 09:30:00,372.49,375.49,372.49,373.88,3877.0,372.49,375.49,372.49,373.88,3877.0
2021-09-22 09:35:00,372.92,373.42,372.71,373.08,600.0,372.92,373.42,372.71,373.08,600.0
2021-09-22 09:40:00,373.58,373.58,369.88,370.56,9861.0,373.58,373.58,369.88,370.56,9861.0
2021-09-22 09:45:00,371.18,372.11,371.17,371.82,1000.0,371.18,372.11,371.17,371.82,1000.0
2021-09-22 09:50:00,371.65,373.9,371.65,373.2,4906.0,371.65,373.9,371.65,373.2,4906.0
2021-09-22 09:55:00,373.76,373.77,372.85,372.88,2482.0,373.76,373.77,372.85,372.88,2482.0
2021-09-22 10:00:00,373.04,373.4,371.93,373.21,3036.0,373.04,373.4,371.93,373.21,3036.0
2021-09-22 10:05:00,373.44,373.44,373.37,373.37,300.0,373.44,373.44,373.37,373.37,300.0
2021-09-22 10:10:00,373.37,373.59,372.7,372.82,1395.0,373.37,373.59,372.7,372.82,1395.0
2021-09-22 10:15:00,373.31,373.79,373.31,373.5,2290.0,373.31,373.79,373.31,373.5,2290.0
2021-09-22 10:20:00,373.52,373.59,372.62,372.62,654.0,373.52,373.59,372.62,372.62,654.0
2021-09-22 10:25:00,372.9,373.82,372.66,372.67,2596.0,372.9,373.82,372.66,372.67,2596.0
2021-09-22 10:30:00,372.9,372.9,372.39,372.67,1200.0,372.9,372.9,372.39,372.67,1200.0
2021-09-22 10:35:00,372.85,373.32,372.85,373.15,1402.0,372.85,373.32,372.85,373.15,1402.0
2021-09-22 10:40:00,373.42,374.29,373.36,374.29,809.0,373.42,374.29,373.36,374.29,809.0
2021-09-22 10:45:00,373.98,374.32,373.97,374.32,350.0,373.98,374.32,373.97,374.32,350.0
2021-09-22 10:50:00,374.15,374.5,373.83,373.83,500.0,374.15,374.5,373.83,373.83,500.0
2021-09-22 10:55:00,374.3,374.92,373.95,374.92,1502.0,374.3,374.92,373.95,374.92,1502.0
2021-09-22 11:00:00,374.75,374.99,373.24,373.73,23539.0,374.75,374.99,373.24,373.73,23539.0
2021-09-22 11:05:00,373.73,375.72,373.72,375.31,9696.0,373.73,375.72,373.72,375.31,9696.0
2021-09-22 11:10:00,375.64,376.0,375.36,376.0,1900.0,375.64,376.0,375.36,376.0,1900.0
2021-09-22 11:15:00,376.33,376.82,375.97,376.53,1900.0,376.33,376.82,375.97,376.53,1900.0
2021-09-22 11:20:00,376.2,376.74,376.1,376.52,1400.0,376.2,376.74,376.1,376.52,1400.0
2021-09-22 11:25:00,376.54,376.6,376.18,376.49,1200.0,376.54,376.6,376.18,376.49,1200.0
2021-09-22 11:30:00,376.78,377.44,376.78,377.44,2335.0,376.78,377.44,376.78,377.44,2335.0
2021-09-22 11:35:00,377.31,377.32,376.85,376.85,1313.0,377.31,377.32,376.85,376.85,1313.0
2021-09-22 11:40:00,376.5,377.03,376.49,377.03,500.0,376.5,377.03,376.49,377.03,500.0
2021-09-22 11:45:00,376.59,376.69,376.48,376.69,800.0,376.59,376.69,376.48,376.69,800.0
2021-09-22 11:50:00,376.94,377.3,376.34,376.34,1700.0,376.94,377.3,376.34,376.34,1700.0
2021-09-22 11:55:00,376.71,376.71,376.1,376.59,6100.0,376.71,376.71,376.1,376.59,6100.0
2021-09-22 12:00:00,376.69,376.7,376.45,376.45,1250.0,376.69,376.7,376.45,376.45,1250.0
2021-09-22 12:05:00,376.46,376.46,375.14,375.43,1800.0,376.46,376.46,375.14,375.43,1800.0
2021-09-22 12:10:00,375.63,375.68,375.16,375.16,2023.0,375.63,375.68,375.16,375.16,2023.0
2021-09-22 12:15:00,375.49,375.72,375.23,375.72,900.0,375.49,375.72,375.23,375.72,900.0
2021-09-22 12:20:00,375.72,375.88,375.72,375.73,400.0,375.72,375.88,375.72,375.73,400.0
2021-09-22 12:25:00,375.89,375.89,375.57,375.57,600.0,375.89,375.89,375.57,375.57,600.0
2021-09-22 12:30:00,375.57,375.77,374.77,374.99,1800.0,375.57,375.77,374.77,374.99,1800.0
2021-09-22 12:35:00,375.28,375.33,375.06,375.06,800.0,375.28,375.33,375.06,375.06,800.0
2021-09-22 12:40:00,374.77,374.77,374.57,374.57,400.0,374.77,374.77,374.57,374.57,400.0
2021-09-22 12:45:00,374.73,374.98,374.72,374.98,300.0,374.73,374.98,374.72,374.98,300.0
2021-09-22 12:50:00,375.09,375.09,374.5,374.69,1645.0,375.09,375.09,374.5,374.69,1645.0
2021-09-22 12:55:00,374.64,374.73,374.42,374.73,505.0,374.64,374.73,374.42,374.73,505.0
2021-09-22 13:00:00,374.64,374.64,374.16,374.17,954.0,374.64,374.64,374.16,374.17,954.0
2021-09-22 13:05:00,374.09,374.59,374.09,374.14,1306.0,374.09,374.59,374.09,374.14,1306.0
2021-09-22 13:10:00,374.15,374.3,374.09,374.09,600.0,374.15,374.3,374.09,374.09,600.0
2021-09-22 13:15:00,374.43,374.6,374.3,374.3,300.0,374.43,374.6,374.3,374.3,300.0
2021-09-22 13:20:00,374.2,374.2,374.13,374.13,200.0,374.2,374.2,374.13,374.13,200.0
2021-09-22 13:25:00,374.41,375.0,374.41,374.53,1446.0,374.41,375.0,374.41,374.53,1446.0
2021-09-22 13:30:00,374.59,374.88,374.59,374.67,800.0,374.59,374.88,374.59,374.67,800.0
2021-09-22 13:35:00,374.75,374.85,374.59,374.59,600.0,374.75,374.85,374.59,374.59,600.0
2021-09-22 13:40:00,374.75,375.14,374.6,374.99,1305.0,374.75,375.14,374.6,374.99,1305.0
2021-09-22 13:45:00,375.02,375.27,374.85,375.21,1300.0,375.02,375.27,374.85,375.21,1300.0
2021-09-22 13:50:00,374.72,374.87,374.46,374.87,4761.0,374.72,374.87,374.46,374.87,4761.0
2021-09-22 13:55:00,375.04,375.19,374.9,375.16,925.0,375.04,375.19,374.9,375.16,925.0
2021-09-22 14:00:00,375.09,376.44,374.49,376.43,2139.0,375.09,376.44,374.49,376.43,2139.0
2021-09-22 14:05:00,376.31,376.31,375.73,375.86,500.0,376.31,376.31,375.73,375.86,500.0
2021-09-22 14:10:00,376.53,376.74,376.19,376.74,1311.0,376.53,376.74,376.19,376.74,1311.0
2021-09-22 14:15:00,376.87,376.92,376.44,376.7,3600.0,376.87,376.92,376.44,376.7,3600.0
2021-09-22 14:20:00,376.84,376.84,375.76,376.04,3700.0,376.84,376.84,375.76,376.04,3700.0
2021-09-22 14:25:00,376.17,377.06,376.17,377.03,800.0,376.17,377.06,376.17,377.03,800.0
2021-09-22 14:30:00,376.82,377.37,376.47,377.31,3568.0,376.82,377.37,376.47,377.31,3568.0
2021-09-22 14:35:00,377.27,377.39,376.27,377.21,2100.0,377.27,377.39,376.27,377.21,2100.0
2021-09-22 14:40:00,376.46,376.9,375.89,376.51,2624.0,376.46,376.9,375.89,376.51,2624.0
2021-09-22 14:45:00,376.27,376.69,375.74,375.79,2835.0,376.27,376.69,375.74,375.79,2835.0
2021-09-22 14:50:00,375.29,376.81,375.22,376.49,4700.0,375.29,376.81,375.22,376.49,4700.0
2021-09-22 14:55:00,376.36,376.95,375.91,376.95,2588.0,376.36,376.95,375.91,376.95,2588.0
2021-09-22 15:00:00,376.51,376.64,375.62,375.84,2900.0,376.51,376.64,375.62,375.84,2900.0
2021-09-22 15:05:00,376.06,376.24,375.37,376.16,1800.0,376.06,376.24,375.37,376.16,1800.0
2021-09-22 15:10:00,375.95,376.83,375.95,376.53,1700.0,375.95,376.83,375.95,376.53,1700.0
2021-09-22 15:15:00,376.77,376.78,376.77,376.78,200.0,376.77,376.78,376.77,376.78,200.0
2021-09-22 15:20:00,376.99,377.25,376.23,376.23,3311.0,376.99,377.25,376.23,376.23,3311.0
2021-09-22 15:25:00,375.86,376.22,375.86,375.86,1200.0,375.86,376.22,375.86,375.86,1200.0
2021-09-22 15:30:00,376.06,376.78,375.98,376.53,4204.0,376.06,376.78,375.98,376.53,4204.0
2021-09-22 15:35:00,376.63,377.56,376.53,377.42,3100.0,376.63,377.56,376.53,377.42,3100.0
2021-09-22 15:40:00,377.23,377.46,376.36,377.04,3800.0,377.23,377.46,376.36,377.04,3800.0
2021-09-22 15:45:00,376.66,376.94,376.36,376.44,5500.0,376.66,376.94,376.36,376.44,5500.0
2021-09-22 15:50:00,376.0,376.89,375.66,376.21,10846.0,376.0,376.89,375.66,376.21,10846.0
2021-09-22 15:55:00,376.06,376.46,375.72,375.84,17597.0,376.06,376.46,375.72,375.84,17597.0
2021-09-23 09:30:00,379.35,379.98,377.88,379.98,6800.0,379.35,379.98,377.88,379.98,6800.0
2021-09-23 09:35:00,380.08,380.56,379.74,380.4,1142.0,380.08,380.56,379.74,380.4,1142.0
2021-09-23 09:40:00,380.01,380.99,378.97,380.99,3174.0,380.01,380.99,378.97,380.99,3174.0
2021-09-23 09:45:00,381.47,383.37,381.47,383.37,4900.0,381.47,383.37,381.47,383.37,4900.0
2021-09-23 09:50:00,382.82,383.58,382.26,383.41,3897.0,382.82,383.58,382.26,383.41,3897.0
2021-09-23 09:55:00,383.73,384.61,383.37,384.13,5607.0,383.73,384.61,383.37,384.13,5607.0
2021-09-23 10:00:00,384.23,384.85,383.7,384.56,3771.0,384.23,384.85,383.7,384.56,3771.0
2021-09-23 10:05:00,384.36,384.36,383.23,383.23,2560.0,384.36,384.36,383.23,383.23,2560.0
2021-09-23 10:10:00,383.46,384.32,383.46,383.75,3100.0,383.46,384.32,383.46,383.75,3100.0
2021-09-23 10:15:00,383.71,384.43,383.7,384.35,1600.0,383.71,384.43,383.7,384.35,1600.0
2021-09-23 10:20:00,384.37,384.8,383.15,383.48,4138.0,384.37,384.8,383.15,383.48,4138.0
2021-09-23 10:25:00,383.35,383.86,383.3,383.7,1586.0,383.35,383.86,383.3,383.7,1586.0
2021-09-23 10:30:00,383.94,384.16,383.56,384.16,1200.0,383.94,384.16,383.56,384.16,1200.0
2021-09-23 10:35:00,384.07,384.33,383.01,383.87,8150.0,384.07,384.33,383.01,383.87,8150.0
2021-09-23 10:40:00,383.77,384.5,383.77,384.5,1810.0,383.77,384.5,383.77,384.5,1810.0
2021-09-23 10:45:00,384.79,384.81,383.85,384.28,2700.0,384.79,384.81,383.85,384.28,2700.0
2021-09-23 10:50:00,384.44,384.92,384.06,384.78,2284.0,384.44,384.92,384.06,384.78,2284.0
2021-09-23 10:55:00,384.84,385.28,384.32,384.58,4265.0,384.84,385.28,384.32,384.58,4265.0
2021-09-23 11:00:00,384.73,384.91,384.3,384.82,1300.0,384.73,384.91,384.3,384.82,1300.0
2021-09-23 11:05:00,384.61,384.62,384.0,384.0,2240.0,384.61,384.62,384.0,384.0,2240.0
2021-09-23 11:10:00,383.86,384.35,383.85,384.21,1329.0,383.86,384.35,383.85,384.21,1329.0
2021-09-23 11:15:00,384.33,384.45,384.0,384.37,7485.0,384.33,384.45,384.0,384.37,7485.0
2021-09-23 11:20:00,384.32,384.46,383.75,383.98,2015.0,384.32,384.46,383.75,383.98,2015.0
2021-09-23 11:25:00,383.94,383.99,383.7,383.9,1050.0,383.94,383.99,383.7,383.9,1050.0
2021-09-23 11:30:00,383.88,384.0,383.82,384.0,850.0,383.88,384.0,383.82,384.0,850.0
2021-09-23 11:35:00,384.01,384.77,384.01,384.63,1119.0,384.01,384.77,384.01,384.63,1119.0
2021-09-23 11:40:00,384.46,384.46,383.97,384.25,1500.0,384.46,384.46,383.97,384.25,1500.0
2021-09-23 11:45:00,384.12,384.17,383.66,383.75,700.0,384.12,384.17,383.66,383.75,700.0
2021-09-23 11:50:00,383.79,383.82,383.32,383.63,3044.0,383.79,383.82,383.32,383.63,3044.0
2021-09-23 11:55:00,383.56,383.91,383.51,383.8,5092.0,383.56,383.91,383.51,383.8,5092.0
2021-09-23 12:00:00,383.58,383.8,383.53,383.78,1340.0,383.58,383.8,383.53,383.78,1340.0
2021-09-23 12:05:00,383.8,383.93,382.93,382.93,2550.0,383.8,383.93,382.93,382.93,2550.0
2021-09-23 12:10:00,382.86,384.11,382.86,383.74,3460.0,382.86,384.11,382.86,383.74,3460.0
2021-09-23 12:15:00,384.13,384.4,383.85,384.37,4200.0,384.13,384.4,383.85,384.37,4200.0
2021-09-23 12:20:00,384.25,384.63,384.25,384.52,1330.0,384.25,384.63,384.25,384.52,1330.0
2021-09-23 12:25:00,384.41,384.48,384.22,384.48,700.0,384.41,384.48,384.22,384.48,700.0
2021-09-23 12:30:00,384.48,384.76,384.48,384.57,4473.0,384.48,384.76,384.48,384.57,4473.0
2021-09-23 12:35:00,384.86,385.69,384.85,385.41,5189.0,384.86,385.69,384.85,385.41,5189.0
2021-09-23 12:40:00,385.27,385.67,385.1,385.14,2922.0,385.27,385.67,385.1,385.14,2922.0
2021-09-23 12:45:00,385.31,385.85,385.02,385.63,4951.0,385.31,385.85,385.02,385.63,4951.0
2021-09-23 12:50:00,385.85,386.24,385.55,385.8,3900.0,385.85,386.24,385.55,385.8,3900.0
2021-09-23 12:55:00,385.62,385.88,385.51,385.51,1900.0,385.62,385.88,385.51,385.51,1900.0
2021-09-23 13:00:00,385.72,385.91,385.53,385.91,1330.0,385.72,385.91,385.53,385.91,1330.0
2021-09-23 13:05:00,385.59,386.07,385.59,386.06,1689.0,385.59,386.07,385.59,386.06,1689.0
2021-09-23 13:10:00,385.96,386.34,385.5,386.34,2750.0,385.96,386.34,385.5,386.34,2750.0
2021-09-23 13:15:00,386.42,386.65,386.22,386.65,2300.0,386.42,386.65,386.22,386.65,2300.0
2021-09-23 13:20:00,386.56,386.57,386.33,386.49,1431.0,386.56,386.57,386.33,386.49,1431.0
2021-09-23 13:25:00,386.54,386.69,386.37,386.37,800.0,386.54,386.69,386.37,386.37,800.0
2021-09-23 13:30:00,386.36,386.58,386.36,386.38,1520.0,386.36,386.58,386.36,386.38,1520.0
2021-09-23 13:35:00,386.26,386.26,385.9,386.12,1613.0,386.26,386.26,385.9,386.12,1613.0
2021-09-23 13:40:00,386.15,386.18,385.96,386.03,2714.0,386.15,386.18,385.96,386.03,2714.0
2021-09-23 13:45:00,385.88,385.89,385.53,385.67,1100.0,385.88,385.89,385.53,385.67,1100.0
2021-09-23 13:50:00,385.69,385.7,385.0,385.39,2691.0,385.69,385.7,385.0,385.39,2691.0
2021-09-23 13:55:00,385.71,385.81,385.43,385.51,2000.0,385.71,385.81,385.43,385.51,2000.0
2021-09-23 14:00:00,385.58,385.58,385.16,385.32,1800.0,385.58,385.58,385.16,385.32,1800.0
2021-09-23 14:05:00,385.17,385.19,384.32,384.33,1418.0,385.17,385.19,384.32,384.33,1418.0
2021-09-23 14:10:00,384.29,384.63,384.29,384.29,2400.0,384.29,384.63,384.29,384.29,2400.0
2021-09-23 14:15:00,384.39,384.63,384.0,384.63,3200.0,384.39,384.63,384.0,384.63,3200.0
2021-09-23 14:20:00,384.55,384.77,384.2,384.35,1600.0,384.55,384.77,384.2,384.35,1600.0
2021-09-23 14:25:00,384.0,384.05,383.6,383.6,1500.0,384.0,384.05,383.6,383.6,1500.0
2021-09-23 14:30:00,383.74,383.79,383.35,383.52,2100.0,383.74,383.79,383.35,383.52,2100.0
2021-09-23 14:35:00,383.57,383.57,382.99,383.27,2700.0,383.57,383.57,382.99,383.27,2700.0
2021-09-23 14:40:00,383.13,383.18,382.81,382.81,1000.0,383.13,383.18,382.81,382.81,1000.0
2021-09-23 14:45:00,382.96,383.09,382.55,382.65,2400.0,382.96,383.09,382.55,382.65,2400.0
2021-09-23 14:50:00,382.52,382.54,382.1,382.1,1150.0,382.52,382.54,382.1,382.1,1150.0
2021-09-23 14:55:00,382.12,382.38,381.75,381.77,1404.0,382.12,382.38,381.75,381.77,1404.0
2021-09-23 15:00:00,381.73,381.95,381.55,381.68,2213.0,381.73,381.95,381.55,381.68,2213.0
2021-09-23 15:05:00,381.66,381.78,381.5,381.62,900.0,381.66,381.78,381.5,381.62,900.0
2021-09-23 15:10:00,381.46,381.48,381.28,381.41,3000.0,381.46,381.48,381.28,381.41,3000.0
2021-09-23 15:15:00,381.38,381.41,381.23,381.25,1200.0,381.38,381.41,381.23,381.25,1200.0
2021-09-23 15:20:00,381.45,381.7,381.45,381.69,800.0,381.45,381.7,381.45,381.69,800.0
2021-09-23 15:25:00,381.84,382.5,381.69,382.29,5900.0,381.84,382.5,381.69,382.29,5900.0
2021-09-23 15:30:00,382.49,382.5,382.17,382.5,3420.0,382.49,382.5,382.17,382.5,3420.0
2021-09-23 15:35:00,382.46,382.46,381.61,381.81,5519.0,382.46,382.46,381.61,381.81,5519.0
2021-09-23 15:40:00,381.66,381.79,381.46,381.72,3006.0,381.66,381.79,381.46,381.72,3006.0
2021-09-23 15:45:00,381.5,382.14,381.21,382.03,6595.0,381.5,382.14,381.21,382.03,6595.0
2021-09-23 15:50:00,381.9,382.06,380.95,381.17,16273.0,381.9,382.06,380.95,381.17,16273.0
2021-09-23 15:55:00,381.17,381.23,380.55,380.73,30797.0,381.17,381.23,380.55,380.73,30797.0
2021-09-24 09:30:00,377.66,377.92,376.04,377.56,6663.0,377.66,377.92,376.04,377.56,6663.0
2021-09-24 09:35:00,378.12,379.08,376.88,378.43,3235.0,378.12,379.08,376.88,378.43,3235.0
2021-09-24 09:40:00,378.22,379.84,378.22,379.84,4500.0,378.22,379.84,378.22,379.84,4500.0
2021-09-24 09:45:00,380.16,380.16,376.66,376.72,1800.0,380.16,380.16,376.66,376.72,1800.0
2021-09-24 09:50:00,377.29,379.27,377.29,378.75,1317.0,377.29,379.27,377.29,378.75,1317.0
2021-09-24 09:55:00,379.46,379.89,379.46,379.88,400.0,379.46,379.89,379.46,379.88,400.0
2021-09-24 10:00:00,380.94,381.69,380.94,381.69,1452.0,380.94,381.69,380.94,381.69,1452.0
2021-09-24 10:05:00,381.75,381.76,380.93,380.93,522.0,381.75,381.76,380.93,380.93,522.0
2021-09-24 10:10:00,380.51,380.52,380.51,380.52,200.0,380.51,380.52,380.51,380.52,200.0
2021-09-24 10:15:00,380.57,380.99,380.57,380.99,210.0,380.57,380.99,380.57,380.99,210.0
2021-09-24 10:20:00,380.25,380.99,380.25,380.99,500.0,380.25,380.99,380.25,380.99,500.0
2021-09-24 10:25:00,381.12,381.12,380.63,380.63,500.0,381.12,381.12,380.63,380.63,500.0
2021-09-24 10:30:00,380.74,381.33,380.72,381.1,1702.0,380.74,381.33,380.72,381.1,1702.0
2021-09-24 10:35:00,381.51,381.52,381.51,381.52,200.0,381.51,381.52,381.51,381.52,200.0
2021-09-24 10:40:00,380.97,380.97,380.73,380.89,500.0,380.97,380.97,380.73,380.89,500.0
2021-09-24 10:45:00,380.65,381.38,380.59,381.35,1401.0,380.65,381.38,380.59,381.35,1401.0
2021-09-24 10:50:00,381.35,381.35,380.76,380.76,400.0,381.35,381.35,380.76,380.76,400.0
2021-09-24 10:55:00,380.76,381.97,380.76,381.31,1400.0,380.76,381.97,380.76,381.31,1400.0
2021-09-24 11:00:00,381.54,382.0,381.53,381.75,700.0,381.54,382.0,381.53,381.75,700.0
2021-09-24 11:05:00,381.75,381.75,381.75,381.75,0.0,381.75,381.75,381.75,381.75,0.0
2021-09-24 11:10:00,381.6,381.83,381.54,381.76,1900.0,381.6,381.83,381.54,381.76,1900.0
2021-09-24 11:15:00,381.61,381.82,381.61,381.82,350.0,381.61,381.82,381.61,381.82,350.0
2021-09-24 11:20:00,381.63,382.42,381.63,381.81,2484.0,381.63,382.42,381.63,381.81,2484.0
2021-09-24 11:25:00,381.85,381.85,381.5,381.5,400.0,381.85,381.85,381.5,381.5,400.0
2021-09-24 11:30:00,381.69,382.2,381.68,382.2,2800.0,381.69,382.2,381.68,382.2,2800.0
2021-09-24 11:35:00,381.83,382.21,381.67,382.2,826.0,381.83,382.21,381.67,382.2,826.0
2021-09-24 11:40:00,382.18,382.78,382.18,382.46,4112.0,382.18,382.78,382.18,382.46,4112.0
2021-09-24 11:45:00,382.33,382.33,382.33,382.33,100.0,382.33,382.33,382.33,382.33,100.0
2021-09-24 11:50:00,382.53,382.97,382.52,382.97,900.0,382.53,382.97,382.52,382.97,900.0
2021-09-24 11:55:00,383.37,383.71,383.23,383.24,400.0,383.37,383.71,383.23,383.24,400.0
2021-09-24 12:00:00,383.33,384.03,383.32,384.03,700.0,383.33,384.03,383.32,384.03,700.0
2021-09-24 12:05:00,383.85,384.3,383.7,383.76,1325.0,383.85,384.3,383.7,383.76,1325.0
2021-09-24 12:10:00,383.63,384.04,383.57,384.04,700.0,383.63,384.04,383.57,384.04,700.0
2021-09-24 12:15:00,383.85,384.16,383.48,383.48,1200.0,383.85,384.16,383.48,383.48,1200.0
2021-09-24 12:20:00,383.57,383.71,383.39,383.71,828.0,383.57,383.71,383.39,383.71,828.0
2021-09-24 12:25:00,383.68,384.18,383.62,383.97,1404.0,383.68,384.18,383.62,383.97,1404.0
2021-09-24 12:30:00,383.95,384.21,383.77,383.77,750.0,383.95,384.21,383.77,383.77,750.0
2021-09-24 12:35:00,383.7,383.75,383.49,383.56,1638.0,383.7,383.75,383.49,383.56,1638.0
2021-09-24 12:40:00,383.77,383.77,383.42,383.42,300.0,383.77,383.77,383.42,383.42,300.0
2021-09-24 12:45:00,383.72,383.72,383.47,383.56,300.0,383.72,383.72,383.47,383.56,300.0
2021-09-24 12:50:00,383.48,383.53,383.25,383.3,1400.0,383.48,383.53,383.25,383.3,1400.0
2021-09-24 12:55:00,383.43,383.63,382.65,382.71,1500.0,383.43,383.63,382.65,382.71,1500.0
2021-09-24 13:00:00,382.67,382.88,382.67,382.82,300.0,382.67,382.88,382.67,382.82,300.0
2021-09-24 13:05:00,382.72,382.83,382.39,382.71,2440.0,382.72,382.83,382.39,382.71,2440.0
2021-09-24 13:10:00,382.71,383.28,382.69,382.69,11998.0,382.71,383.28,382.69,382.69,11998.0
2021-09-24 13:15:00,382.37,382.49,382.19,382.49,1600.0,382.37,382.49,382.19,382.49,1600.0
2021-09-24 13:20:00,382.42,382.47,382.12,382.2,1361.0,382.42,382.47,382.12,382.2,1361.0
2021-09-24 13:25:00,382.2,382.34,382.19,382.34,300.0,382.2,382.34,382.19,382.34,300.0
2021-09-24 13:30:00,382.33,382.33,382.04,382.12,1000.0,382.33,382.33,382.04,382.12,1000.0
2021-09-24 13:35:00,382.0,382.15,381.99,382.15,388.0,382.0,382.15,381.99,382.15,388.0
2021-09-24 13:40:00,382.04,382.05,381.93,382.05,500.0,382.04,382.05,381.93,382.05,500.0
2021-09-24 13:45:00,382.05,382.05,381.74,381.75,2439.0,382.05,382.05,381.74,381.75,2439.0
2021-09-24 13:50:00,381.65,381.77,381.59,381.6,700.0,381.65,381.77,381.59,381.6,700.0
2021-09-24 13:55:00,381.77,381.78,381.45,381.45,1500.0,381.77,381.78,381.45,381.45,1500.0
2021-09-24 14:00:00,381.27,381.46,381.27,381.46,712.0,381.27,381.46,381.27,381.46,712.0
2021-09-24 14:05:00,381.34,381.56,381.21,381.5,3113.0,381.34,381.56,381.21,381.5,3113.0
2021-09-24 14:10:00,381.5,381.72,381.5,381.72,600.0,381.5,381.72,381.5,381.72,600.0
2021-09-24 14:15:00,381.53,381.67,381.53,381.56,600.0,381.53,381.67,381.53,381.56,600.0
2021-09-24 14:20:00,381.39,381.39,381.0,381.0,1000.0,381.39,381.39,381.0,381.0,1000.0
2021-09-24 14:25:00,380.83,380.83,380.28,380.34,1632.0,380.83,380.83,380.28,380.34,1632.0
2021-09-24 14:30:00,380.63,380.63,380.63,380.63,100.0,380.63,380.63,380.63,380.63,100.0
2021-09-24 14:35:00,380.7,380.7,380.44,380.52,1437.0,380.7,380.7,380.44,380.52,1437.0
2021-09-24 14:40:00,380.48,380.48,380.01,380.38,935.0,380.48,380.48,380.01,380.38,935.0
2021-09-24 14:45:00,380.44,380.72,380.42,380.6,1764.0,380.44,380.72,380.42,380.6,1764.0
2021-09-24 14:50:00,380.67,380.72,380.67,380.72,392.0,380.67,380.72,380.67,380.72,392.0
2021-09-24 14:55:00,380.98,381.18,380.98,381.12,800.0,380.98,381.18,380.98,381.12,800.0
2021-09-24 15:00:00,380.95,381.2,380.75,381.14,500.0,380.95,381.2,380.75,381.14,500.0
2021-09-24 15:05:00,381.04,381.04,380.84,380.85,589.0,381.04,381.04,380.84,380.85,589.0
2021-09-24 15:10:00,380.92,380.99,380.84,380.99,1160.0,380.92,380.99,380.84,380.99,1160.0
2021-09-24 15:15:00,381.0,381.34,380.9,381.29,1400.0,381.0,381.34,380.9,381.29,1400.0
2021-09-24 15:20:00,381.16,381.74,381.15,381.74,649.0,381.16,381.74,381.15,381.74,649.0
2021-09-24 15:25:00,381.49,381.49,381.42,381.45,418.0,381.49,381.49,381.42,381.45,418.0
2021-09-24 15:30:00,381.42,381.57,381.19,381.54,2329.0,381.42,381.57,381.19,381.54,2329.0
2021-09-24 15:35:00,381.48,382.26,381.26,382.16,11261.0,381.48,382.26,381.26,382.16,11261.0
2021-09-24 15:40:00,382.16,382.66,382.16,382.66,7457.0,382.16,382.66,382.16,382.66,7457.0
2021-09-24 15:45:00,382.76,383.02,382.42,382.54,3890.0,382.76,383.02,382.42,382.54,3890.0
2021-09-24 15:50:00,382.75,382.81,382.25,382.44,6195.0,382.75,382.81,382.25,382.44,6195.0
2021-09-24 15:55:00,382.45,382.69,382.07,382.12,18236.0,382.45,382.69,382.07,382.12,18236.0
2021-09-27 09:30:00,382.0,384.99,381.52,384.99,9249.0,382.0,384.99,381.52,384.99,9249.0
2021-09-27 09:35:00,384.74,386.92,384.34,385.79,4100.0,384.74,386.92,384.34,385.79,4100.0
2021-09-27 09:40:00,385.09,386.09,383.83,386.09,3623.0,385.09,386.09,383.83,386.09,3623.0
2021-09-27 09:45:00,386.29,387.16,385.69,386.77,4302.0,386.29,387.16,385.69,386.77,4302.0
2021-09-27 09:50:00,386.59,387.18,385.99,386.51,5516.0,386.59,387.18,385.99,386.51,5516.0
2021-09-27 09:55:00,386.85,387.8,386.4,387.8,7550.0,386.85,387.8,386.4,387.8,7550.0
2021-09-27 10:00:00,387.82,387.96,386.65,386.84,4691.0,387.82,387.96,386.65,386.84,4691.0
2021-09-27 10:05:00,386.96,387.09,386.3,386.3,3599.0,386.96,387.09,386.3,386.3,3599.0
2021-09-27 10:10:00,386.48,386.93,385.42,386.62,3169.0,386.48,386.93,385.42,386.62,3169.0
2021-09-27 10:15:00,386.45,386.45,385.22,385.22,6461.0,386.45,386.45,385.22,385.22,6461.0
2021-09-27 10:20:00,385.34,385.42,384.49,384.74,2150.0,385.34,385.42,384.49,384.74,2150.0
2021-09-27 10:25:00,384.77,384.98,384.48,384.98,3000.0,384.77,384.98,384.48,384.98,3000.0
2021-09-27 10:30:00,385.35,385.55,385.12,385.21,1300.0,385.35,385.55,385.12,385.21,1300.0
2021-09-27 10:35:00,385.41,385.41,384.14,384.73,2100.0,385.41,385.41,384.14,384.73,2100.0
2021-09-27 10:40:00,384.83,385.12,384.72,384.76,1100.0,384.83,385.12,384.72,384.76,1100.0
2021-09-27 10:45:00,384.54,384.56,383.35,384.1,3800.0,384.54,384.56,383.35,384.1,3800.0
2021-09-27 10:50:00,384.19,384.19,383.63,383.63,800.0,384.19,384.19,383.63,383.63,800.0
2021-09-27 10:55:00,383.44,383.53,382.91,383.37,3509.0,383.44,383.53,382.91,383.37,3509.0
2021-09-27 11:00:00,383.56,384.0,383.56,383.93,1600.0,383.56,384.0,383.56,383.93,1600.0
2021-09-27 11:05:00,383.8,383.96,383.29,383.3,1829.0,383.8,383.96,383.29,383.3,1829.0
2021-09-27 11:10:00,383.41,384.25,383.26,383.86,1750.0,383.41,384.25,383.26,383.86,1750.0
2021-09-27 11:15:00,383.89,384.26,383.51,383.52,1200.0,383.89,384.26,383.51,383.52,1200.0
2021-09-27 11:20:00,383.52,384.33,383.37,384.18,2040.0,383.52,384.33,383.37,384.18,2040.0
2021-09-27 11:25:00,384.5,384.5,383.79,383.93,1688.0,384.5,384.5,383.79,383.93,1688.0
2021-09-27 11:30:00,383.88,383.93,383.69,383.7,2824.0,383.88,383.93,383.69,383.7,2824.0
2021-09-27 11:35:00,383.69,384.0,383.29,383.29,900.0,383.69,384.0,383.29,383.29,900.0
2021-09-27 11:40:00,382.38,382.47,381.73,381.98,3607.0,382.38,382.47,381.73,381.98,3607.0
2021-09-27 11:45:00,381.5,381.8,381.35,381.61,1300.0,381.5,381.8,381.35,381.61,1300.0
2021-09-27 11:50:00,381.56,381.58,381.23,381.23,2050.0,381.56,381.58,381.23,381.23,2050.0
2021-09-27 11:55:00,380.92,381.76,380.83,381.51,2823.0,380.92,381.76,380.83,381.51,2823.0
2021-09-27 12:00:00,381.65,381.76,381.47,381.57,1100.0,381.65,381.76,381.47,381.57,1100.0
2021-09-27 12:05:00,381.7,381.7,381.43,381.43,500.0,381.7,381.7,381.43,381.43,500.0
2021-09-27 12:10:00,381.28,381.29,380.69,380.69,2999.0,381.28,381.29,380.69,380.69,2999.0
2021-09-27 12:15:00,380.94,381.15,380.25,381.14,6690.0,380.94,381.15,380.25,381.14,6690.0
2021-09-27 12:20:00,381.41,381.49,381.41,381.49,300.0,381.41,381.49,381.41,381.49,300.0
2021-09-27 12:25:00,381.14,381.7,381.11,381.4,3400.0,381.14,381.7,381.11,381.4,3400.0
2021-09-27 12:30:00,381.48,381.77,381.47,381.68,925.0,381.48,381.77,381.47,381.68,925.0
2021-09-27 12:35:00,381.5,381.5,380.91,381.26,3930.0,381.5,381.5,380.91,381.26,3930.0
2021-09-27 12:40:00,381.0,381.32,381.0,381.21,1100.0,381.0,381.32,381.0,381.21,1100.0
2021-09-27 12:45:00,381.15,381.15,380.62,380.62,1400.0,381.15,381.15,380.62,380.62,1400.0
2021-09-27 12:50:00,380.47,381.15,380.47,380.99,1100.0,380.47,381.15,380.47,380.99,1100.0
2021-09-27 12:55:00,380.93,380.93,380.62,380.62,200.0,380.93,380.93,380.62,380.62,200.0
2021-09-27 13:00:00,380.7,380.72,380.45,380.55,1700.0,380.7,380.72,380.45,380.55,1700.0
2021-09-27 13:05:00,380.81,381.04,380.81,380.95,400.0,380.81,381.04,380.81,380.95,400.0
2021-09-27 13:10:00,380.98,380.98,380.84,380.87,400.0,380.98,380.98,380.84,380.87,400.0
2021-09-27 13:15:00,380.87,382.21,380.86,381.84,3300.0,380.87,382.21,380.86,381.84,3300.0
2021-09-27 13:20:00,381.94,381.94,381.57,381.58,1000.0,381.94,381.94,381.57,381.58,1000.0
2021-09-27 13:25:00,381.5,381.53,380.97,381.02,1600.0,381.5,381.53,380.97,381.02,1600.0
2021-09-27 13:30:00,380.79,380.79,380.68,380.68,493.0,380.79,380.79,380.68,380.68,493.0
2021-09-27 13:35:00,380.69,381.25,380.61,380.75,1328.0,380.69,381.25,380.61,380.75,1328.0
2021-09-27 13:40:00,381.01,381.01,380.8,380.81,400.0,381.01,381.01,380.8,380.81,400.0
2021-09-27 13:45:00,380.79,380.93,380.76,380.79,700.0,380.79,380.93,380.76,380.79,700.0
2021-09-27 13:50:00,381.0,381.17,380.98,380.99,1000.0,381.0,381.17,380.98,380.99,1000.0
2021-09-27 13:55:00,381.08,381.32,381.07,381.28,1700.0,381.08,381.32,381.07,381.28,1700.0
2021-09-27 14:00:00,381.19,381.56,381.19,381.56,800.0,381.19,381.56,381.19,381.56,800.0
2021-09-27 14:05:00,381.92,382.01,381.86,382.01,500.0,381.92,382.01,381.86,382.01,500.0
2021-09-27 14:10:00,381.88,381.94,381.62,381.82,1500.0,381.88,381.94,381.62,381.82,1500.0
2021-09-27 14:15:00,381.78,382.19,381.77,382.19,1500.0,381.78,382.19,381.77,382.19,1500.0
2021-09-27 14:20:00,382.04,382.04,381.74,381.74,400.0,382.04,382.04,381.74,381.74,400.0
2021-09-27 14:25:00,381.83,381.83,381.59,381.73,1600.0,381.83,381.83,381.59,381.73,1600.0
2021-09-27 14:30:00,381.64,381.8,381.12,381.34,1610.0,381.64,381.8,381.12,381.34,1610.0
2021-09-27 14:35:00,381.29,381.72,381.28,381.63,1000.0,381.29,381.72,381.28,381.63,1000.0
2021-09-27 14:40:00,381.53,382.09,381.49,382.09,3732.0,381.53,382.09,381.49,382.09,3732.0
2021-09-27 14:45:00,382.13,382.46,382.0,382.46,4837.0,382.13,382.46,382.0,382.46,4837.0
2021-09-27 14:50:00,382.38,383.17,382.38,383.17,3400.0,382.38,383.17,382.38,383.17,3400.0
2021-09-27 14:55:00,383.26,383.26,381.97,381.97,2701.0,383.26,383.26,381.97,381.97,2701.0
2021-09-27 15:00:00,382.06,382.44,381.94,382.3,800.0,382.06,382.44,381.94,382.3,800.0
2021-09-27 15:05:00,382.17,382.52,382.17,382.48,1350.0,382.17,382.52,382.17,382.48,1350.0
2021-09-27 15:10:00,382.48,382.52,382.18,382.47,1100.0,382.48,382.52,382.18,382.47,1100.0
2021-09-27 15:15:00,382.37,382.38,382.02,382.03,1192.0,382.37,382.38,382.02,382.03,1192.0
2021-09-27 15:20:00,381.76,382.19,381.76,381.95,1312.0,381.76,382.19,381.76,381.95,1312.0
2021-09-27 15:25:00,381.79,381.79,381.55,381.69,800.0,381.79,381.79,381.55,381.69,800.0
2021-09-27 15:30:00,381.74,381.92,381.11,381.12,3200.0,381.74,381.92,381.11,381.12,3200.0
2021-09-27 15:35:00,381.2,381.25,380.53,380.87,5898.0,381.2,381.25,380.53,380.87,5898.0
2021-09-27 15:40:00,380.89,381.35,380.6,381.26,2377.0,380.89,381.35,380.6,381.26,2377.0
2021-09-27 15:45:00,381.27,381.27,380.6,380.6,6137.0,381.27,381.27,380.6,380.6,6137.0
2021-09-27 15:50:00,380.68,380.79,380.27,380.49,6900.0,380.68,380.79,380.27,380.49,6900.0
2021-09-27 15:55:00,380.41,381.23,380.3,381.23,11822.0,380.41,381.23,380.3,381.23,11822.0
2021-09-28 09:30:00,378.72,379.18,376.68,378.4,3920.0,378.72,379.18,376.68,378.4,3920.0
2021-09-28 09:35:00,379.25,379.81,378.34,379.49,1350.0,379.25,379.81,378.34,379.49,1350.0
2021-09-28 09:40:00,379.73,380.58,378.85,379.51,4230.0,379.73,380.58,378.85,379.51,4230.0
2021-09-28 09:45:00,379.37,379.38,378.08,378.77,1380.0,379.37,379.38,378.08,378.77,1380.0
2021-09-28 09:50:00,378.38,378.85,377.67,378.39,2455.0,378.38,378.85,377.67,378.39,2455.0
2021-09-28 09:55:00,378.21,378.85,378.02,378.04,1730.0,378.21,378.85,378.02,378.04,1730.0
2021-09-28 10:00:00,378.02,378.02,377.13,377.68,2465.0,378.02,378.02,377.13,377.68,2465.0
2021-09-28 10:05:00,377.98,377.98,377.28,377.62,2200.0,377.98,377.98,377.28,377.62,2200.0
2021-09-28 10:10:00,377.47,378.03,377.47,377.95,1800.0,377.47,378.03,377.47,377.95,1800.0
2021-09-28 10:15:00,377.94,378.24,377.45,377.73,2130.0,377.94,378.24,377.45,377.73,2130.0
2021-09-28 10:20:00,377.18,377.18,376.66,376.71,1087.0,377.18,377.18,376.66,376.71,1087.0
2021-09-28 10:25:00,377.01,377.01,375.52,376.4,1694.0,377.01,377.01,375.52,376.4,1694.0
2021-09-28 10:30:00,376.83,377.35,376.2,376.48,2150.0,376.83,377.35,376.2,376.48,2150.0
2021-09-28 10:35:00,376.2,378.36,376.0,378.17,2754.0,376.2,378.36,376.0,378.17,2754.0
2021-09-28 10:40:00,377.84,378.39,377.3,378.39,1125.0,377.84,378.39,377.3,378.39,1125.0
2021-09-28 10:45:00,378.71,378.71,377.78,377.79,1670.0,378.71,378.71,377.78,377.79,1670.0
2021-09-28 10:50:00,377.04,378.5,377.04,378.02,1060.0,377.04,378.5,377.04,378.02,1060.0
2021-09-28 10:55:00,378.2,379.58,378.2,379.0,18329.0,378.2,379.58,378.2,379.0,18329.0
2021-09-28 11:00:00,379.04,379.39,377.38,377.46,4302.0,379.04,379.39,377.38,377.46,4302.0
2021-09-28 11:05:00,377.38,377.98,377.18,377.19,1761.0,377.38,377.98,377.18,377.19,1761.0
2021-09-28 11:10:00,376.75,377.04,376.1,376.38,5003.0,376.75,377.04,376.1,376.38,5003.0
2021-09-28 11:15:00,376.23,376.79,375.57,376.79,8081.0,376.23,376.79,375.57,376.79,8081.0
2021-09-28 11:20:00,377.23,377.73,377.09,377.09,3200.0,377.23,377.73,377.09,377.09,3200.0
2021-09-28 11:25:00,376.96,377.42,376.74,377.0,1807.0,376.96,377.42,376.74,377.0,1807.0
2021-09-28 11:30:00,376.88,377.31,376.44,377.31,3066.0,376.88,377.31,376.44,377.31,3066.0
2021-09-28 11:35:00,377.1,377.4,376.4,377.01,2400.0,377.1,377.4,376.4,377.01,2400.0
2021-09-28 11:40:00,377.13,377.31,376.48,376.48,1304.0,377.13,377.31,376.48,376.48,1304.0
2021-09-28 11:45:00,376.47,376.47,375.84,376.36,1608.0,376.47,376.47,375.84,376.36,1608.0
2021-09-28 11:50:00,375.86,375.86,375.0,375.64,1300.0,375.86,375.86,375.0,375.64,1300.0
2021-09-28 11:55:00,375.98,376.27,375.98,376.27,300.0,375.98,376.27,375.98,376.27,300.0
2021-09-28 12:00:00,376.24,376.28,375.77,376.28,500.0,376.24,376.28,375.77,376.28,500.0
2021-09-28 12:05:00,376.28,376.31,376.04,376.18,514.0,376.28,376.31,376.04,376.18,514.0
2021-09-28 12:10:00,376.46,376.76,376.46,376.73,950.0,376.46,376.76,376.46,376.73,950.0
2021-09-28 12:15:00,376.58,376.76,376.45,376.75,400.0,376.58,376.76,376.45,376.75,400.0
2021-09-28 12:20:00,376.47,376.82,376.47,376.55,789.0,376.47,376.82,376.47,376.55,789.0
2021-09-28 12:25:00,376.46,376.46,376.4,376.41,200.0,376.46,376.46,376.4,376.41,200.0
2021-09-28 12:30:00,376.57,376.6,376.08,376.53,1000.0,376.57,376.6,376.08,376.53,1000.0
2021-09-28 12:35:00,376.44,376.44,376.44,376.44,100.0,376.44,376.44,376.44,376.44,100.0
2021-09-28 12:40:00,375.84,375.84,375.11,375.3,2665.0,375.84,375.84,375.11,375.3,2665.0
2021-09-28 12:45:00,375.19,375.45,375.06,375.06,700.0,375.19,375.45,375.06,375.06,700.0
2021-09-28 12:50:00,375.02,375.3,374.9,375.3,1000.0,375.02,375.3,374.9,375.3,1000.0
2021-09-28 12:55:00,375.62,375.62,375.12,375.18,532.0,375.62,375.62,375.12,375.18,532.0
2021-09-28 13:00:00,374.85,375.22,374.55,375.21,1000.0,374.85,375.22,374.55,375.21,1000.0
2021-09-28 13:05:00,374.98,375.75,374.8,375.75,800.0,374.98,375.75,374.8,375.75,800.0
2021-09-28 13:10:00,375.8,375.8,375.57,375.71,400.0,375.8,375.8,375.57,375.71,400.0
2021-09-28 13:15:00,376.0,376.0,375.68,376.0,1054.0,376.0,376.0,375.68,376.0,1054.0
2021-09-28 13:20:00,376.27,376.46,376.2,376.35,800.0,376.27,376.46,376.2,376.35,800.0
2021-09-28 13:25:00,376.34,376.85,376.33,376.81,750.0,376.34,376.85,376.33,376.81,750.0
2021-09-28 13:30:00,376.56,376.63,376.31,376.63,1300.0,376.56,376.63,376.31,376.63,1300.0
2021-09-28 13:35:00,377.03,377.05,376.84,377.05,950.0,377.03,377.05,376.84,377.05,950.0
2021-09-28 13:40:00,377.29,377.29,376.97,376.97,800.0,377.29,377.29,376.97,376.97,800.0
2021-09-28 13:45:00,376.56,377.13,376.47,377.06,1300.0,376.56,377.13,376.47,377.06,1300.0
2021-09-28 13:50:00,377.14,377.95,376.93,377.15,13255.0,377.14,377.95,376.93,377.15,13255.0
2021-09-28 13:55:00,377.08,377.08,376.69,377.04,1349.0,377.08,377.08,376.69,377.04,1349.0
2021-09-28 14:00:00,376.79,377.11,376.24,376.48,2200.0,376.79,377.11,376.24,376.48,2200.0
2021-09-28 14:05:00,376.36,376.51,375.89,375.89,800.0,376.36,376.51,375.89,375.89,800.0
2021-09-28 14:10:00,375.73,375.73,374.82,375.04,2400.0,375.73,375.73,374.82,375.04,2400.0
2021-09-28 14:15:00,375.26,376.27,375.23,376.27,2924.0,375.26,376.27,375.23,376.27,2924.0
2021-09-28 14:20:00,376.29,376.46,376.27,376.31,1027.0,376.29,376.46,376.27,376.31,1027.0
2021-09-28 14:25:00,376.64,376.95,376.28,376.95,3443.0,376.64,376.95,376.28,376.95,3443.0
2021-09-28 14:30:00,376.72,377.03,376.35,377.03,4485.0,376.72,377.03,376.35,377.03,4485.0
2021-09-28 14:35:00,376.88,377.35,376.54,377.29,1864.0,376.88,377.35,376.54,377.29,1864.0
2021-09-28 14:40:00,377.44,377.89,377.43,377.87,1400.0,377.44,377.89,377.43,377.87,1400.0
2021-09-28 14:45:00,378.04,379.77,378.03,379.76,3074.0,378.04,379.77,378.03,379.76,3074.0
2021-09-28 14:50:00,379.99,380.35,379.3,379.79,2746.0,379.99,380.35,379.3,379.79,2746.0
2021-09-28 14:55:00,379.87,380.72,379.71,379.72,1208.0,379.87,380.72,379.71,379.72,1208.0
2021-09-28 15:00:00,379.52,380.12,379.52,379.75,1400.0,379.52,380.12,379.52,379.75,1400.0
2021-09-28 15:05:00,379.66,379.96,379.66,379.72,600.0,379.66,379.96,379.66,379.72,600.0
2021-09-28 15:10:00,379.46,379.84,379.34,379.35,705.0,379.46,379.84,379.34,379.35,705.0
2021-09-28 15:15:00,379.49,379.63,378.69,378.88,2987.0,379.49,379.63,378.69,378.88,2987.0
2021-09-28 15:20:00,378.9,379.08,378.22,378.22,1500.0,378.9,379.08,378.22,378.22,1500.0
2021-09-28 15:25:00,378.31,378.51,378.12,378.31,2360.0,378.31,378.51,378.12,378.31,2360.0
2021-09-28 15:30:00,377.96,378.29,377.77,377.92,3100.0,377.96,378.29,377.77,377.92,3100.0
2021-09-28 15:35:00,377.73,378.44,377.6,377.6,3508.0,377.73,378.44,377.6,377.6,3508.0
2021-09-28 15:40:00,377.63,378.84,377.62,378.33,2500.0,377.63,378.84,377.62,378.33,2500.0
2021-09-28 15:45:00,378.06,378.42,377.04,377.16,4800.0,378.06,378.42,377.04,377.16,4800.0
2021-09-28 15:50:00,377.04,378.61,376.75,378.11,23904.0,377.04,378.61,376.75,378.11,23904.0
2021-09-28 15:55:00,378.24,378.71,377.88,378.47,21269.0,378.24,378.71,377.88,378.47,21269.0
2021-09-29 09:30:00,380.86,381.42,380.04,380.04,3778.0,380.86,381.42,380.04,380.04,3778.0
2021-09-29 09:35:00,379.27,379.69,377.03,378.15,8899.0,379.27,379.69,377.03,378.15,8899.0
2021-09-29 09:40:00,377.2,378.62,377.2,378.25,1705.0,377.2,378.62,377.2,378.25,1705.0
2021-09-29 09:45:00,377.69,379.51,377.65,379.51,1838.0,377.69,379.51,377.65,379.51,1838.0
2021-09-29 09:50:00,379.67,381.91,379.62,381.12,3793.0,379.67,381.91,379.62,381.12,3793.0
2021-09-29 09:55:00,381.24,381.58,379.86,380.53,18959.0,381.24,381.58,379.86,380.53,18959.0
2021-09-29 10:00:00,380.58,381.16,379.85,379.85,4500.0,380.58,381.16,379.85,379.85,4500.0
2021-09-29 10:05:00,379.75,380.69,379.75,380.53,1035.0,379.75,380.69,379.75,380.53,1035.0
2021-09-29 10:10:00,380.31,380.85,380.31,380.78,910.0,380.31,380.85,380.31,380.78,910.0
2021-09-29 10:15:00,380.75,381.45,380.06,380.91,6088.0,380.75,381.45,380.06,380.91,6088.0
2021-09-29 10:20:00,380.97,381.31,380.56,380.94,10758.0,380.97,381.31,380.56,380.94,10758.0
2021-09-29 10:25:00,380.55,380.6,379.5,379.5,5697.0,380.55,380.6,379.5,379.5,5697.0
2021-09-29 10:30:00,379.37,379.94,378.89,379.94,1444.0,379.37,379.94,378.89,379.94,1444.0
2021-09-29 10:35:00,380.08,380.66,379.49,379.75,2000.0,380.08,380.66,379.49,379.75,2000.0
2021-09-29 10:40:00,379.69,380.38,379.63,380.06,2800.0,379.69,380.38,379.63,380.06,2800.0
2021-09-29 10:45:00,379.82,381.14,379.82,380.83,5300.0,379.82,381.14,379.82,380.83,5300.0
2021-09-29 10:50:00,380.68,381.22,380.58,380.58,1700.0,380.68,381.22,380.58,380.58,1700.0
2021-09-29 10:55:00,380.53,380.82,380.38,380.64,1725.0,380.53,380.82,380.38,380.64,1725.0
2021-09-29 11:00:00,380.71,380.71,380.14,380.4,4093.0,380.71,380.71,380.14,380.4,4093.0
2021-09-29 11:05:00,380.56,380.67,380.22,380.47,2400.0,380.56,380.67,380.22,380.47,2400.0
2021-09-29 11:10:00,380.6,380.6,380.29,380.29,1099.0,380.6,380.6,380.29,380.29,1099.0
2021-09-29 11:15:00,380.46,380.61,380.23,380.24,1700.0,380.46,380.61,380.23,380.24,1700.0
2021-09-29 11:20:00,380.18,380.48,379.91,380.48,2033.0,380.18,380.48,379.91,380.48,2033.0
2021-09-29 11:25:00,380.46,380.5,379.87,380.07,2501.0,380.46,380.5,379.87,380.07,2501.0
2021-09-29 11:30:00,380.07,380.74,380.07,380.74,1519.0,380.07,380.74,380.07,380.74,1519.0
2021-09-29 11:35:00,380.6,380.6,379.84,380.13,1600.0,380.6,380.6,379.84,380.13,1600.0
2021-09-29 11:40:00,379.93,379.93,379.39,379.44,2355.0,379.93,379.93,379.39,379.44,2355.0
2021-09-29 11:45:00,379.44,380.0,379.44,380.0,1100.0,379.44,380.0,379.44,380.0,1100.0
2021-09-29 11:50:00,380.14,380.42,380.09,380.09,1700.0,380.14,380.42,380.09,380.09,1700.0
2021-09-29 11:55:00,380.13,380.4,379.98,380.4,3979.0,380.13,380.4,379.98,380.4,3979.0
2021-09-29 12:00:00,380.49,380.52,380.22,380.44,2086.0,380.49,380.52,380.22,380.44,2086.0
2021-09-29 12:05:00,380.46,380.46,380.01,380.01,1000.0,380.46,380.46,380.01,380.01,1000.0
2021-09-29 12:10:00,380.01,380.21,379.91,380.09,1674.0,380.01,380.21,379.91,380.09,1674.0
2021-09-29 12:15:00,379.95,380.08,379.83,379.94,2463.0,379.95,380.08,379.83,379.94,2463.0
2021-09-29 12:20:00,379.73,379.73,379.26,379.26,900.0,379.73,379.73,379.26,379.26,900.0
2021-09-29 12:25:00,379.13,379.17,378.92,379.13,1902.0,379.13,379.17,378.92,379.13,1902.0
2021-09-29 12:30:00,379.27,379.27,379.11,379.26,700.0,379.27,379.27,379.11,379.26,700.0
2021-09-29 12:35:00,379.26,379.26,378.42,378.42,1862.0,379.26,379.26,378.42,378.42,1862.0
2021-09-29 12:40:00,378.38,378.38,377.91,377.92,1318.0,378.38,378.38,377.91,377.92,1318.0
2021-09-29 12:45:00,378.0,378.21,377.87,378.21,1100.0,378.0,378.21,377.87,378.21,1100.0
2021-09-29 12:50:00,378.38,378.59,378.37,378.59,525.0,378.38,378.59,378.37,378.59,525.0
2021-09-29 12:55:00,378.75,378.86,378.48,378.66,1215.0,378.75,378.86,378.48,378.66,1215.0
2021-09-29 13:00:00,378.5,378.62,378.31,378.49,700.0,378.5,378.62,378.31,378.49,700.0
2021-09-29 13:05:00,378.62,378.62,378.17,378.17,1550.0,378.62,378.62,378.17,378.17,1550.0
2021-09-29 13:10:00,378.31,378.52,378.17,378.46,1009.0,378.31,378.52,378.17,378.46,1009.0
2021-09-29 13:15:00,379.41,379.41,378.68,378.68,1500.0,379.41,379.41,378.68,378.68,1500.0
2021-09-29 13:20:00,378.96,378.97,378.47,378.52,2300.0,378.96,378.97,378.47,378.52,2300.0
2021-09-29 13:25:00,378.48,378.48,378.03,378.23,1210.0,378.48,378.48,378.03,378.23,1210.0
2021-09-29 13:30:00,378.21,378.21,377.65,378.04,2514.0,378.21,378.21,377.65,378.04,2514.0
2021-09-29 13:35:00,378.16,378.38,377.99,378.04,1700.0,378.16,378.38,377.99,378.04,1700.0
2021-09-29 13:40:00,378.1,378.89,377.36,378.89,1800.0,378.1,378.89,377.36,378.89,1800.0
2021-09-29 13:45:00,378.66,378.73,378.49,378.56,900.0,378.66,378.73,378.49,378.56,900.0
2021-09-29 13:50:00,378.31,378.81,378.3,378.69,2196.0,378.31,378.81,378.3,378.69,2196.0
2021-09-29 13:55:00,378.8,378.83,378.8,378.83,200.0,378.8,378.83,378.8,378.83,200.0
2021-09-29 14:00:00,379.49,379.49,378.77,378.92,6250.0,379.49,379.49,378.77,378.92,6250.0
2021-09-29 14:05:00,378.91,379.14,378.84,378.84,1700.0,378.91,379.14,378.84,378.84,1700.0
2021-09-29 14:10:00,379.28,379.58,378.93,379.37,5405.0,379.28,379.58,378.93,379.37,5405.0
2021-09-29 14:15:00,379.22,379.58,378.99,379.37,2300.0,379.22,379.58,378.99,379.37,2300.0
2021-09-29 14:20:00,379.31,379.77,379.31,379.6,7828.0,379.31,379.77,379.31,379.6,7828.0
2021-09-29 14:25:00,379.69,380.0,379.62,380.0,1200.0,379.69,380.0,379.62,380.0,1200.0
2021-09-29 14:30:00,380.07,380.07,379.75,379.95,2200.0,380.07,380.07,379.75,379.95,2200.0
2021-09-29 14:35:00,380.03,380.03,379.45,379.57,1900.0,380.03,380.03,379.45,379.57,1900.0
2021-09-29 14:40:00,379.74,380.1,379.68,379.94,1665.0,379.74,380.1,379.68,379.94,1665.0
2021-09-29 14:45:00,379.9,380.0,379.3,379.31,2300.0,379.9,380.0,379.3,379.31,2300.0
2021-09-29 14:50:00,379.46,379.46,379.24,379.36,1600.0,379.46,379.46,379.24,379.36,1600.0
2021-09-29 14:55:00,379.15,379.38,379.14,379.14,600.0,379.15,379.38,379.14,379.14,600.0
2021-09-29 15:00:00,379.83,379.92,379.5,379.5,1103.0,379.83,379.92,379.5,379.5,1103.0
2021-09-29 15:05:00,379.37,380.08,379.37,380.08,2176.0,379.37,380.08,379.37,380.08,2176.0
2021-09-29 15:10:00,379.83,380.05,379.19,380.01,8956.0,379.83,380.05,379.19,380.01,8956.0
2021-09-29 15:15:00,380.02,380.02,379.48,379.73,700.0,380.02,380.02,379.48,379.73,700.0
2021-09-29 15:20:00,379.63,379.67,379.51,379.51,500.0,379.63,379.67,379.51,379.51,500.0
2021-09-29 15:25:00,379.69,380.03,379.66,379.66,1738.0,379.69,380.03,379.66,379.66,1738.0
2021-09-29 15:30:00,379.55,379.56,378.94,379.16,11127.0,379.55,379.56,378.94,379.16,11127.0
2021-09-29 15:35:00,379.3,379.39,379.01,379.39,3426.0,379.3,379.39,379.01,379.39,3426.0
2021-09-29 15:40:00,379.22,379.64,379.15,379.54,1950.0,379.22,379.64,379.15,379.54,1950.0
2021-09-29 15:45:00,379.45,379.8,379.16,379.77,5680.0,379.45,379.8,379.16,379.77,5680.0
2021-09-29 15:50:00,379.55,379.75,379.23,379.41,6589.0,379.55,379.75,379.23,379.41,6589.0
2021-09-29 15:55:00,379.18,379.31,378.34,378.63,11762.0,379.18,379.31,378.34,378.63,11762.0
2021-09-30 09:30:00,378.49,378.49,371.18,372.62,7595.0,378.49,378.49,371.18,372.62,7595.0
2021-09-30 09:35:00,372.8,372.8,368.98,368.98,4500.0,372.8,372.8,368.98,368.98,4500.0
2021-09-30 09:40:00,369.82,371.53,369.69,370.45,13752.0,369.82,371.53,369.69,370.45,13752.0
2021-09-30 09:45:00,371.16,373.05,370.55,373.05,2935.0,371.16,373.05,370.55,373.05,2935.0
2021-09-30 09:50:00,373.26,374.01,371.98,372.99,5200.0,373.26,374.01,371.98,372.99,5200.0
2021-09-30 09:55:00,373.3,373.3,370.91,371.13,3358.0,373.3,373.3,370.91,371.13,3358.0
2021-09-30 10:00:00,371.78,372.56,371.45,372.53,6044.0,371.78,372.56,371.45,372.53,6044.0
2021-09-30 10:05:00,372.23,372.82,371.38,372.7,3369.0,372.23,372.82,371.38,372.7,3369.0
2021-09-30 10:10:00,371.89,371.89,369.82,370.1,2626.0,371.89,371.89,369.82,370.1,2626.0
2021-09-30 10:15:00,369.94,371.47,369.94,371.45,2000.0,369.94,371.47,369.94,371.45,2000.0
2021-09-30 10:20:00,371.32,371.5,369.5,369.5,4058.0,371.32,371.5,369.5,369.5,4058.0
2021-09-30 10:25:00,369.25,369.66,368.73,368.75,3554.0,369.25,369.66,368.73,368.75,3554.0
2021-09-30 10:30:00,368.43,369.5,367.85,369.12,4861.0,368.43,369.5,367.85,369.12,4861.0
2021-09-30 10:35:00,368.97,368.98,368.13,368.74,1325.0,368.97,368.98,368.13,368.74,1325.0
2021-09-30 10:40:00,368.65,368.75,368.25,368.49,1982.0,368.65,368.75,368.25,368.49,1982.0
2021-09-30 10:45:00,368.33,369.29,368.03,368.77,1641.0,368.33,369.29,368.03,368.77,1641.0
2021-09-30 10:50:00,368.69,369.48,368.63,369.2,2300.0,368.69,369.48,368.63,369.2,2300.0
2021-09-30 10:55:00,369.19,369.47,368.05,368.59,3000.0,369.19,369.47,368.05,368.59,3000.0
2021-09-30 11:00:00,368.88,368.88,368.22,368.29,3427.0,368.88,368.88,368.22,368.29,3427.0
2021-09-30 11:05:00,368.36,368.36,367.65,368.17,5523.0,368.36,368.36,367.65,368.17,5523.0
2021-09-30 11:10:00,368.1,368.11,367.5,367.5,1882.0,368.1,368.11,367.5,367.5,1882.0
2021-09-30 11:15:00,367.84,368.11,367.81,367.93,2911.0,367.84,368.11,367.81,367.93,2911.0
2021-09-30 11:20:00,367.73,367.77,367.46,367.56,1241.0,367.73,367.77,367.46,367.56,1241.0
2021-09-30 11:25:00,367.41,367.5,367.07,367.14,2834.0,367.41,367.5,367.07,367.14,2834.0
2021-09-30 11:30:00,367.09,367.32,366.0,366.24,4118.0,367.09,367.32,366.0,366.24,4118.0
2021-09-30 11:35:00,366.11,366.11,364.61,364.99,8746.0,366.11,366.11,364.61,364.99,8746.0
2021-09-30 11:40:00,364.84,365.13,364.56,365.0,3628.0,364.84,365.13,364.56,365.0,3628.0
2021-09-30 11:45:00,364.95,365.15,363.82,364.42,4000.0,364.95,365.15,363.82,364.42,4000.0
2021-09-30 11:50:00,364.33,365.05,363.51,365.0,3764.0,364.33,365.05,363.51,365.0,3764.0
2021-09-30 11:55:00,364.84,364.88,364.54,364.55,4300.0,364.84,364.88,364.54,364.55,4300.0
2021-09-30 12:00:00,364.55,365.19,364.0,364.27,9602.0,364.55,365.19,364.0,364.27,9602.0
2021-09-30 12:05:00,364.29,364.41,362.44,362.44,8571.0,364.29,364.41,362.44,362.44,8571.0
2021-09-30 12:10:00,362.58,363.24,362.13,362.67,6370.0,362.58,363.24,362.13,362.67,6370.0
2021-09-30 12:15:00,364.02,364.02,363.01,363.93,3053.0,364.02,364.02,363.01,363.93,3053.0
2021-09-30 12:20:00,363.93,364.31,363.32,363.34,1816.0,363.93,364.31,363.32,363.34,1816.0
2021-09-30 12:25:00,363.46,363.72,362.24,362.3,11022.0,363.46,363.72,362.24,362.3,11022.0
2021-09-30 12:30:00,362.0,362.71,361.75,362.43,4455.0,362.0,362.71,361.75,362.43,4455.0
2021-09-30 12:35:00,362.28,362.59,362.24,362.49,3820.0,362.28,362.59,362.24,362.49,3820.0
2021-09-30 12:40:00,363.0,363.3,361.98,362.03,15995.0,363.0,363.3,361.98,362.03,15995.0
2021-09-30 12:45:00,361.75,362.82,361.72,362.82,1000.0,361.75,362.82,361.72,362.82,1000.0
2021-09-30 12:50:00,363.2,363.31,362.74,363.01,15710.0,363.2,363.31,362.74,363.01,15710.0
2021-09-30 12:55:00,363.67,364.25,363.55,364.24,2548.0,363.67,364.25,363.55,364.24,2548.0
2021-09-30 13:00:00,364.25,364.27,363.6,364.04,1900.0,364.25,364.27,363.6,364.04,1900.0
2021-09-30 13:05:00,364.2,364.3,363.56,364.3,2677.0,364.2,364.3,363.56,364.3,2677.0
2021-09-30 13:10:00,364.23,364.58,364.2,364.3,2582.0,364.23,364.58,364.2,364.3,2582.0
2021-09-30 13:15:00,364.41,365.06,364.37,364.45,2620.0,364.41,365.06,364.37,364.45,2620.0
2021-09-30 13:20:00,364.97,364.97,364.34,364.34,4874.0,364.97,364.97,364.34,364.34,4874.0
2021-09-30 13:25:00,364.36,364.58,363.55,363.89,7207.0,364.36,364.58,363.55,363.89,7207.0
2021-09-30 13:30:00,364.02,364.02,363.4,364.01,5399.0,364.02,364.02,363.4,364.01,5399.0
2021-09-30 13:35:00,363.68,364.06,363.68,364.0,3408.0,363.68,364.06,363.68,364.0,3408.0
2021-09-30 13:40:00,364.0,364.27,363.56,364.05,4430.0,364.0,364.27,363.56,364.05,4430.0
2021-09-30 13:45:00,364.13,364.46,363.62,364.4,3100.0,364.13,364.46,363.62,364.4,3100.0
2021-09-30 13:50:00,364.48,364.65,363.91,364.46,5081.0,364.48,364.65,363.91,364.46,5081.0
2021-09-30 13:55:00,364.48,365.36,364.47,365.36,5430.0,364.48,365.36,364.47,365.36,5430.0
2021-09-30 14:00:00,365.26,365.67,365.18,365.19,3600.0,365.26,365.67,365.18,365.19,3600.0
2021-09-30 14:05:00,365.1,366.19,364.98,365.9,10638.0,365.1,366.19,364.98,365.9,10638.0
2021-09-30 14:10:00,365.91,366.01,365.39,366.0,2900.0,365.91,366.01,365.39,366.0,2900.0
2021-09-30 14:15:00,365.82,365.82,365.14,365.23,3708.0,365.82,365.82,365.14,365.23,3708.0
2021-09-30 14:20:00,365.15,365.77,364.95,365.77,9562.0,365.15,365.77,364.95,365.77,9562.0
2021-09-30 14:25:00,365.7,365.73,365.33,365.69,7352.0,365.7,365.73,365.33,365.69,7352.0
2021-09-30 14:30:00,365.7,366.14,365.5,365.97,7254.0,365.7,366.14,365.5,365.97,7254.0
2021-09-30 14:35:00,365.69,365.86,365.31,365.48,2043.0,365.69,365.86,365.31,365.48,2043.0
2021-09-30 14:40:00,365.58,366.03,365.23,365.47,4387.0,365.58,366.03,365.23,365.47,4387.0
2021-09-30 14:45:00,365.59,365.82,365.5,365.52,3663.0,365.59,365.82,365.5,365.52,3663.0
2021-09-30 14:50:00,365.52,365.85,365.25,365.25,3002.0,365.52,365.85,365.25,365.25,3002.0
2021-09-30 14:55:00,365.06,365.07,364.71,364.71,1200.0,365.06,365.07,364.71,364.71,1200.0
2021-09-30 15:00:00,364.53,365.01,363.98,363.98,3863.0,364.53,365.01,363.98,363.98,3863.0
2021-09-30 15:05:00,364.02,364.75,363.92,364.35,8250.0,364.02,364.75,363.92,364.35,8250.0
2021-09-30 15:10:00,364.33,364.86,364.07,364.21,2988.0,364.33,364.86,364.07,364.21,2988.0
2021-09-30 15:15:00,364.3,364.68,363.77,364.22,6415.0,364.3,364.68,363.77,364.22,6415.0
2021-09-30 15:20:00,363.94,364.02,363.36,363.36,6869.0,363.94,364.02,363.36,363.36,6869.0
2021-09-30 15:25:00,363.2,363.34,362.88,363.19,4718.0,363.2,363.34,362.88,363.19,4718.0
2021-09-30 15:30:00,363.3,364.53,363.3,364.19,6273.0,363.3,364.53,363.3,364.19,6273.0
2021-09-30 15:35:00,363.88,364.19,363.44,363.56,6420.0,363.88,364.19,363.44,363.56,6420.0
2021-09-30 15:40:00,363.66,364.16,363.07,363.11,9910.0,363.66,364.16,363.07,363.11,9910.0
2021-09-30 15:45:00,363.06,363.07,361.74,361.92,19766.0,363.06,363.07,361.74,361.92,19766.0
2021-09-30 15:50:00,362.13,362.27,361.48,361.59,16886.0,362.13,362.27,361.48,361.59,16886.0
2021-09-30 15:55:00,361.5,361.79,360.51,360.78,37237.0,361.5,361.79,360.51,360.78,37237.0
2021-10-01 09:30:00,361.92,364.64,361.92,363.63,7372.0,361.92,364.64,361.92,363.63,7372.0
2021-10-01 09:35:00,364.34,364.34,361.17,361.92,5706.0,364.34,364.34,361.17,361.92,5706.0
2021-10-01 09:40:00,362.11,362.36,360.55,361.11,4693.0,362.11,362.36,360.55,361.11,4693.0
2021-10-01 09:45:00,360.69,361.6,359.65,361.6,7562.0,360.69,361.6,359.65,361.6,7562.0
2021-10-01 09:50:00,360.94,363.76,360.94,363.73,8334.0,360.94,363.76,360.94,363.73,8334.0
2021-10-01 09:55:00,363.37,364.04,363.04,364.04,3168.0,363.37,364.04,363.04,364.04,3168.0
2021-10-01 10:00:00,364.59,365.79,364.49,364.71,6363.0,364.59,365.79,364.49,364.71,6363.0
2021-10-01 10:05:00,364.81,365.49,364.6,364.69,4454.0,364.81,365.49,364.6,364.69,4454.0
2021-10-01 10:10:00,364.98,364.98,364.05,364.55,2800.0,364.98,364.98,364.05,364.55,2800.0
2021-10-01 10:15:00,364.44,364.55,363.33,363.71,7910.0,364.44,364.55,363.33,363.71,7910.0
2021-10-01 10:20:00,363.96,364.0,363.22,363.62,2564.0,363.96,364.0,363.22,363.62,2564.0
2021-10-01 10:25:00,363.89,365.35,363.89,365.1,2001.0,363.89,365.35,363.89,365.1,2001.0
2021-10-01 10:30:00,364.73,365.56,364.73,365.34,2843.0,364.73,365.56,364.73,365.34,2843.0
2021-10-01 10:35:00,365.42,366.43,365.42,365.76,3848.0,365.42,366.43,365.42,365.76,3848.0
2021-10-01 10:40:00,366.28,366.71,366.28,366.41,1600.0,366.28,366.71,366.28,366.41,1600.0
2021-10-01 10:45:00,366.36,366.61,365.66,366.17,2815.0,366.36,366.61,365.66,366.17,2815.0
2021-10-01 10:50:00,366.12,366.32,365.1,365.32,1400.0,366.12,366.32,365.1,365.32,1400.0
2021-10-01 10:55:00,365.96,366.91,365.95,366.91,3323.0,365.96,366.91,365.95,366.91,3323.0
2021-10-01 11:00:00,366.8,367.21,366.19,366.63,2298.0,366.8,367.21,366.19,366.63,2298.0
2021-10-01 11:05:00,366.59,366.59,364.73,364.73,1400.0,366.59,366.59,364.73,364.73,1400.0
2021-10-01 11:10:00,364.43,366.02,364.15,365.81,2761.0,364.43,366.02,364.15,365.81,2761.0
2021-10-01 11:15:00,366.15,366.15,365.57,365.57,1852.0,366.15,366.15,365.57,365.57,1852.0
2021-10-01 11:20:00,365.6,366.04,364.98,366.04,3200.0,365.6,366.04,364.98,366.04,3200.0
2021-10-01 11:25:00,366.07,366.21,365.43,365.43,3900.0,366.07,366.21,365.43,365.43,3900.0
2021-10-01 11:30:00,365.55,366.09,365.39,365.78,2900.0,365.55,366.09,365.39,365.78,2900.0
2021-10-01 11:35:00,365.93,366.07,365.62,365.67,1800.0,365.93,366.07,365.62,365.67,1800.0
2021-10-01 11:40:00,365.73,366.05,365.61,366.0,1800.0,365.73,366.05,365.61,366.0,1800.0
2021-10-01 11:45:00,366.0,366.14,365.17,365.2,2808.0,366.0,366.14,365.17,365.2,2808.0
2021-10-01 11:50:00,365.25,365.33,364.74,365.06,2600.0,365.25,365.33,364.74,365.06,2600.0
2021-10-01 11:55:00,365.01,365.01,364.49,364.75,1400.0,365.01,365.01,364.49,364.75,1400.0
2021-10-01 12:00:00,364.76,365.03,364.51,365.0,3300.0,364.76,365.03,364.51,365.0,3300.0
2021-10-01 12:05:00,364.85,365.03,364.46,364.46,5421.0,364.85,365.03,364.46,364.46,5421.0
2021-10-01 12:10:00,364.4,364.67,364.29,364.67,500.0,364.4,364.67,364.29,364.67,500.0
2021-10-01 12:15:00,364.59,364.65,364.52,364.65,1300.0,364.59,364.65,364.52,364.65,1300.0
2021-10-01 12:20:00,364.72,364.9,364.29,364.43,3000.0,364.72,364.9,364.29,364.43,3000.0
2021-10-01 12:25:00,364.43,364.72,364.31,364.72,2700.0,364.43,364.72,364.31,364.72,2700.0
2021-10-01 12:30:00,364.74,365.14,364.66,364.74,2830.0,364.74,365.14,364.66,364.74,2830.0
2021-10-01 12:35:00,364.74,365.25,364.29,364.29,3982.0,364.74,365.25,364.29,364.29,3982.0
2021-10-01 12:40:00,364.19,364.8,364.19,364.29,1800.0,364.19,364.8,364.19,364.29,1800.0
2021-10-01 12:45:00,364.13,364.66,364.13,364.66,1200.0,364.13,364.66,364.13,364.66,1200.0
2021-10-01 12:50:00,364.6,364.82,364.3,364.82,1550.0,364.6,364.82,364.3,364.82,1550.0
2021-10-01 12:55:00,365.02,365.02,364.46,364.53,1800.0,365.02,365.02,364.46,364.53,1800.0
2021-10-01 13:00:00,364.32,364.92,364.01,364.87,1300.0,364.32,364.92,364.01,364.87,1300.0
2021-10-01 13:05:00,365.02,365.93,365.0,365.93,3516.0,365.02,365.93,365.0,365.93,3516.0
2021-10-01 13:10:00,365.91,366.23,365.8,366.22,1644.0,365.91,366.23,365.8,366.22,1644.0
2021-10-01 13:15:00,366.27,366.27,366.0,366.1,1300.0,366.27,366.27,366.0,366.1,1300.0
2021-10-01 13:20:00,366.42,366.42,366.34,366.36,600.0,366.42,366.42,366.34,366.36,600.0
2021-10-01 13:25:00,366.48,367.08,366.48,366.84,1300.0,366.48,367.08,366.48,366.84,1300.0
2021-10-01 13:30:00,366.95,367.02,366.7,367.02,1800.0,366.95,367.02,366.7,367.02,1800.0
2021-10-01 13:35:00,367.03,367.08,366.81,367.0,10832.0,367.03,367.08,366.81,367.0,10832.0
2021-10-01 13:40:00,367.04,367.26,366.87,367.26,2816.0,367.04,367.26,366.87,367.26,2816.0
2021-10-01 13:45:00,367.19,367.87,367.0,367.87,2300.0,367.19,367.87,367.0,367.87,2300.0
2021-10-01 13:50:00,367.99,368.0,367.64,367.89,3114.0,367.99,368.0,367.64,367.89,3114.0
2021-10-01 13:55:00,367.82,368.28,367.58,368.28,2874.0,367.82,368.28,367.58,368.28,2874.0
2021-10-01 14:00:00,368.42,369.44,368.4,369.34,2589.0,368.42,369.44,368.4,369.34,2589.0
2021-10-01 14:05:00,369.27,369.46,369.21,369.42,1955.0,369.27,369.46,369.21,369.42,1955.0
2021-10-01 14:10:00,369.48,369.86,369.35,369.45,4100.0,369.48,369.86,369.35,369.45,4100.0
2021-10-01 14:15:00,369.56,369.92,369.55,369.55,1700.0,369.56,369.92,369.55,369.55,1700.0
2021-10-01 14:20:00,369.68,369.75,369.38,369.7,3058.0,369.68,369.75,369.38,369.7,3058.0
2021-10-01 14:25:00,369.67,369.97,369.62,369.75,3146.0,369.67,369.97,369.62,369.75,3146.0
2021-10-01 14:30:00,369.75,369.88,369.68,369.77,2800.0,369.75,369.88,369.68,369.77,2800.0
2021-10-01 14:35:00,369.73,369.84,369.47,369.5,2952.0,369.73,369.84,369.47,369.5,2952.0
2021-10-01 14:40:00,369.6,369.68,369.44,369.64,1845.0,369.6,369.68,369.44,369.64,1845.0
2021-10-01 14:45:00,369.64,369.77,369.6,369.6,2194.0,369.64,369.77,369.6,369.6,2194.0
2021-10-01 14:50:00,369.61,369.87,369.15,369.82,2083.0,369.61,369.87,369.15,369.82,2083.0
2021-10-01 14:55:00,369.77,369.9,369.59,369.61,5954.0,369.77,369.9,369.59,369.61,5954.0
2021-10-01 15:00:00,369.69,369.75,369.21,369.57,4321.0,369.69,369.75,369.21,369.57,4321.0
2021-10-01 15:05:00,369.54,369.77,369.48,369.48,3787.0,369.54,369.77,369.48,369.48,3787.0
2021-10-01 15:10:00,369.48,369.79,369.42,369.79,3272.0,369.48,369.79,369.42,369.79,3272.0
2021-10-01 15:15:00,369.78,369.78,369.25,369.38,4130.0,369.78,369.78,369.25,369.38,4130.0
2021-10-01 15:20:00,369.48,369.71,369.1,369.21,6533.0,369.48,369.71,369.1,369.21,6533.0
2021-10-01 15:25:00,369.15,369.15,367.94,367.96,8167.0,369.15,369.15,367.94,367.96,8167.0
2021-10-01 15:30:00,367.82,367.89,367.37,367.85,6064.0,367.82,367.89,367.37,367.85,6064.0
2021-10-01 15:35:00,367.69,368.26,367.56,368.26,3682.0,367.69,368.26,367.56,368.26,3682.0
2021-10-01 15:40:00,368.13,368.38,367.62,368.26,6243.0,368.13,368.38,367.62,368.26,6243.0
2021-10-01 15:45:00,368.29,368.34,366.96,366.96,6200.0,368.29,368.34,366.96,366.96,6200.0
2021-10-01 15:50:00,366.51,368.74,366.51,368.74,12779.0,366.51,368.74,366.51,368.74,12779.0
2021-10-01 15:55:00,368.51,368.6,367.51,368.03,27037.0,368.51,368.6,367.51,368.03,27037.0
2021-10-04 09:30:00,366.44,368.38,365.99,367.44,8113.0,366.44,368.38,365.99,367.44,8113.0
2021-10-04 09:35:00,367.07,368.78,366.02,367.82,2020.0,367.07,368.78,366.02,367.82,2020.0
2021-10-04 09:40:00,366.96,369.34,365.96,369.34,3320.0,366.96,369.34,365.96,369.34,3320.0
2021-10-04 09:45:00,368.28,368.56,367.44,368.19,3737.0,368.28,368.56,367.44,368.19,3737.0
2021-10-04 09:50:00,368.1,369.27,368.02,368.88,3431.0,368.1,369.27,368.02,368.88,3431.0
2021-10-04 09:55:00,368.6,368.86,367.53,368.25,9064.0,368.6,368.86,367.53,368.25,9064.0
2021-10-04 10:00:00,367.88,368.07,365.39,365.47,3600.0,367.88,368.07,365.39,365.47,3600.0
2021-10-04 10:05:00,365.49,367.15,365.49,366.78,1500.0,365.49,367.15,365.49,366.78,1500.0
2021-10-04 10:10:00,366.69,368.0,366.67,368.0,2651.0,366.69,368.0,366.67,368.0,2651.0
2021-10-04 10:15:00,367.77,368.68,366.3,366.4,4320.0,367.77,368.68,366.3,366.4,4320.0
2021-10-04 10:20:00,366.42,367.62,365.65,365.94,3500.0,366.42,367.62,365.65,365.94,3500.0
2021-10-04 10:25:00,365.57,366.37,365.35,365.73,2619.0,365.57,366.37,365.35,365.73,2619.0
2021-10-04 10:30:00,365.82,366.07,365.2,365.2,2460.0,365.82,366.07,365.2,365.2,2460.0
2021-10-04 10:35:00,365.02,365.02,364.01,364.52,4854.0,365.02,365.02,364.01,364.52,4854.0
2021-10-04 10:40:00,364.96,365.78,364.77,365.78,2337.0,364.96,365.78,364.77,365.78,2337.0
2021-10-04 10:45:00,365.52,365.95,365.0,365.0,1000.0,365.52,365.95,365.0,365.0,1000.0
2021-10-04 10:50:00,365.19,365.23,363.51,363.96,2101.0,365.19,365.23,363.51,363.96,2101.0
2021-10-04 10:55:00,363.64,364.65,363.64,364.6,2300.0,363.64,364.65,363.64,364.6,2300.0
2021-10-04 11:00:00,364.41,364.49,363.56,364.2,5422.0,364.41,364.49,363.56,364.2,5422.0
2021-10-04 11:05:00,363.87,365.27,363.72,365.27,2675.0,363.87,365.27,363.72,365.27,2675.0
2021-10-04 11:10:00,365.13,365.97,364.8,365.75,3200.0,365.13,365.97,364.8,365.75,3200.0
2021-10-04 11:15:00,365.5,366.64,365.38,366.63,4681.0,365.5,366.64,365.38,366.63,4681.0
2021-10-04 11:20:00,366.75,366.76,365.69,365.7,3391.0,366.75,366.76,365.69,365.7,3391.0
2021-10-04 11:25:00,365.59,366.28,364.57,366.28,2321.0,365.59,366.28,364.57,366.28,2321.0
2021-10-04 11:30:00,366.7,366.7,365.92,366.09,1000.0,366.7,366.7,365.92,366.09,1000.0
2021-10-04 11:35:00,365.97,365.97,365.06,365.77,5378.0,365.97,365.97,365.06,365.77,5378.0
2021-10-04 11:40:00,366.14,367.09,366.11,367.09,3349.0,366.14,367.09,366.11,367.09,3349.0
2021-10-04 11:45:00,367.29,367.62,367.01,367.21,1410.0,367.29,367.62,367.01,367.21,1410.0
2021-10-04 11:50:00,367.09,368.15,367.06,367.94,4843.0,367.09,368.15,367.06,367.94,4843.0
2021-10-04 11:55:00,367.77,368.27,367.68,367.91,5637.0,367.77,368.27,367.68,367.91,5637.0
2021-10-04 12:00:00,367.81,368.59,367.68,368.05,1907.0,367.81,368.59,367.68,368.05,1907.0
2021-10-04 12:05:00,367.85,368.24,367.78,368.24,2200.0,367.85,368.24,367.78,368.24,2200.0
2021-10-04 12:10:00,368.09,368.09,367.78,368.01,2870.0,368.09,368.09,367.78,368.01,2870.0
2021-10-04 12:15:00,368.06,368.8,367.93,368.66,6358.0,368.06,368.8,367.93,368.66,6358.0
2021-10-04 12:20:00,368.55,368.55,367.78,368.02,2600.0,368.55,368.55,367.78,368.02,2600.0
2021-10-04 12:25:00,367.86,368.07,367.77,367.77,1121.0,367.86,368.07,367.77,367.77,1121.0
2021-10-04 12:30:00,367.73,368.53,367.73,368.53,1160.0,367.73,368.53,367.73,368.53,1160.0
2021-10-04 12:35:00,368.72,368.79,368.54,368.64,1400.0,368.72,368.79,368.54,368.64,1400.0
2021-10-04 12:40:00,368.81,368.81,368.0,368.53,3100.0,368.81,368.81,368.0,368.53,3100.0
2021-10-04 12:45:00,368.51,368.9,368.16,368.72,3351.0,368.51,368.9,368.16,368.72,3351.0
2021-10-04 12:50:00,368.62,368.9,368.16,368.9,700.0,368.62,368.9,368.16,368.9,700.0
2021-10-04 12:55:00,369.15,369.34,369.11,369.17,1320.0,369.15,369.34,369.11,369.17,1320.0
2021-10-04 13:00:00,369.17,369.57,368.99,369.48,9370.0,369.17,369.57,368.99,369.48,9370.0
2021-10-04 13:05:00,369.1,370.12,368.86,370.12,2400.0,369.1,370.12,368.86,370.12,2400.0
2021-10-04 13:10:00,370.08,370.28,369.65,369.74,2140.0,370.08,370.28,369.65,369.74,2140.0
2021-10-04 13:15:00,369.95,370.19,369.68,370.07,3444.0,369.95,370.19,369.68,370.07,3444.0
2021-10-04 13:20:00,369.92,370.17,369.82,370.07,2279.0,369.92,370.17,369.82,370.07,2279.0
2021-10-04 13:25:00,369.98,370.04,368.91,368.91,3220.0,369.98,370.04,368.91,368.91,3220.0
2021-10-04 13:30:00,369.06,370.15,369.05,370.15,1520.0,369.06,370.15,369.05,370.15,1520.0
2021-10-04 13:35:00,369.76,369.76,369.4,369.58,700.0,369.76,369.76,369.4,369.58,700.0
2021-10-04 13:40:00,369.59,369.72,369.32,369.6,1200.0,369.59,369.72,369.32,369.6,1200.0
2021-10-04 13:45:00,369.93,370.17,369.43,369.89,2700.0,369.93,370.17,369.43,369.89,2700.0
2021-10-04 13:50:00,369.78,369.85,369.07,369.56,3489.0,369.78,369.85,369.07,369.56,3489.0
2021-10-04 13:55:00,369.53,369.67,369.32,369.63,2600.0,369.53,369.67,369.32,369.63,2600.0
2021-10-04 14:00:00,369.8,370.48,369.49,369.68,3400.0,369.8,370.48,369.49,369.68,3400.0
2021-10-04 14:05:00,369.48,369.96,369.03,369.72,4676.0,369.48,369.96,369.03,369.72,4676.0
2021-10-04 14:10:00,369.79,369.88,368.68,368.7,2852.0,369.79,369.88,368.68,368.7,2852.0
2021-10-04 14:15:00,368.87,369.54,368.64,369.36,4600.0,368.87,369.54,368.64,369.36,4600.0
2021-10-04 14:20:00,369.53,369.73,368.99,369.09,3582.0,369.53,369.73,368.99,369.09,3582.0
2021-10-04 14:25:00,368.85,368.85,368.54,368.65,900.0,368.85,368.85,368.54,368.65,900.0
2021-10-04 14:30:00,368.72,369.17,368.72,368.92,2856.0,368.72,369.17,368.72,368.92,2856.0
2021-10-04 14:35:00,368.73,369.24,368.71,369.24,1100.0,368.73,369.24,368.71,369.24,1100.0
2021-10-04 14:40:00,368.96,369.54,368.81,369.23,2900.0,368.96,369.54,368.81,369.23,2900.0
2021-10-04 14:45:00,369.2,369.49,368.89,369.29,2750.0,369.2,369.49,368.89,369.29,2750.0
2021-10-04 14:50:00,369.52,369.52,368.71,369.04,2300.0,369.52,369.52,368.71,369.04,2300.0
2021-10-04 14:55:00,369.03,369.03,368.54,368.62,1614.0,369.03,369.03,368.54,368.62,1614.0
2021-10-04 15:00:00,368.67,369.19,368.61,368.76,3694.0,368.67,369.19,368.61,368.76,3694.0
2021-10-04 15:05:00,369.12,369.38,368.45,369.38,5896.0,369.12,369.38,368.45,369.38,5896.0
2021-10-04 15:10:00,368.98,369.02,368.31,368.31,900.0,368.98,369.02,368.31,368.31,900.0
2021-10-04 15:15:00,368.61,368.61,368.01,368.01,1300.0,368.61,368.61,368.01,368.01,1300.0
2021-10-04 15:20:00,368.13,368.29,367.87,368.29,1770.0,368.13,368.29,367.87,368.29,1770.0
2021-10-04 15:25:00,368.37,368.58,368.35,368.58,2400.0,368.37,368.58,368.35,368.58,2400.0
2021-10-04 15:30:00,368.9,369.17,368.16,368.28,6155.0,368.9,369.17,368.16,368.28,6155.0
2021-10-04 15:35:00,368.32,368.32,367.51,367.63,4214.0,368.32,368.32,367.51,367.63,4214.0
2021-10-04 15:40:00,367.63,369.82,367.63,369.44,9219.0,367.63,369.82,367.63,369.44,9219.0
2021-10-04 15:45:00,369.47,370.39,369.42,369.63,12412.0,369.47,370.39,369.42,369.63,12412.0
2021-10-04 15:50:00,369.14,369.3,367.76,367.92,18962.0,369.14,369.3,367.76,367.92,18962.0
2021-10-04 15:55:00,368.39,370.0,368.39,369.91,36538.0,368.39,370.0,368.39,369.91,36538.0
2021-10-05 09:30:00,371.03,371.22,368.34,368.97,9988.0,371.03,371.22,368.34,368.97,9988.0
2021-10-05 09:35:00,369.51,370.73,368.71,370.73,4777.0,369.51,370.73,368.71,370.73,4777.0
2021-10-05 09:40:00,370.12,370.46,367.16,367.16,3347.0,370.12,370.46,367.16,367.16,3347.0
2021-10-05 09:45:00,367.76,370.58,367.76,369.81,4550.0,367.76,370.58,367.76,369.81,4550.0
2021-10-05 09:50:00,369.63,372.16,369.62,371.6,2250.0,369.63,372.16,369.62,371.6,2250.0
2021-10-05 09:55:00,371.55,372.22,371.38,371.38,3600.0,371.55,372.22,371.38,371.38,3600.0
2021-10-05 10:00:00,371.16,372.43,370.85,371.49,4500.0,371.16,372.43,370.85,371.49,4500.0
2021-10-05 10:05:00,371.49,372.7,371.48,372.29,5431.0,371.49,372.7,371.48,372.29,5431.0
2021-10-05 10:10:00,372.59,373.8,372.57,373.34,5100.0,372.59,373.8,372.57,373.34,5100.0
2021-10-05 10:15:00,373.36,373.87,372.57,373.61,6587.0,373.36,373.87,372.57,373.61,6587.0
2021-10-05 10:20:00,373.73,374.52,373.73,374.46,2893.0,373.73,374.52,373.73,374.46,2893.0
2021-10-05 10:25:00,374.46,375.88,374.45,375.77,3950.0,374.46,375.88,374.45,375.77,3950.0
2021-10-05 10:30:00,375.61,376.57,375.6,376.42,5776.0,375.61,376.57,375.6,376.42,5776.0
2021-10-05 10:35:00,376.52,376.77,374.85,374.85,6335.0,376.52,376.77,374.85,374.85,6335.0
2021-10-05 10:40:00,374.85,375.94,374.84,375.87,3901.0,374.85,375.94,374.84,375.87,3901.0
2021-10-05 10:45:00,376.13,377.6,376.13,377.35,4210.0,376.13,377.6,376.13,377.35,4210.0
2021-10-05 10:50:00,377.4,377.4,376.61,376.77,3000.0,377.4,377.4,376.61,376.77,3000.0
2021-10-05 10:55:00,377.05,377.82,377.05,377.7,2919.0,377.05,377.82,377.05,377.7,2919.0
2021-10-05 11:00:00,377.53,377.84,377.26,377.36,2500.0,377.53,377.84,377.26,377.36,2500.0
2021-10-05 11:05:00,377.37,377.7,377.0,377.02,1515.0,377.37,377.7,377.0,377.02,1515.0
2021-10-05 11:10:00,376.99,377.37,376.73,377.3,4000.0,376.99,377.37,376.73,377.3,4000.0
2021-10-05 11:15:00,377.72,377.81,377.3,377.57,1800.0,377.72,377.81,377.3,377.57,1800.0
2021-10-05 11:20:00,377.48,377.85,376.88,376.95,3721.0,377.48,377.85,376.88,376.95,3721.0
2021-10-05 11:25:00,376.87,377.65,376.83,377.61,5350.0,376.87,377.65,376.83,377.61,5350.0
2021-10-05 11:30:00,377.6,378.27,377.6,378.24,9019.0,377.6,378.27,377.6,378.24,9019.0
2021-10-05 11:35:00,378.39,378.39,377.56,377.68,4672.0,378.39,378.39,377.56,377.68,4672.0
2021-10-05 11:40:00,377.67,377.67,376.89,377.09,6545.0,377.67,377.67,376.89,377.09,6545.0
2021-10-05 11:45:00,377.1,377.1,376.67,376.87,2337.0,377.1,377.1,376.67,376.87,2337.0
2021-10-05 11:50:00,376.18,376.26,375.5,376.15,3772.0,376.18,376.26,375.5,376.15,3772.0
2021-10-05 11:55:00,376.28,377.74,376.28,377.59,6116.0,376.28,377.74,376.28,377.59,6116.0
2021-10-05 12:00:00,377.59,377.59,376.7,376.9,3912.0,377.59,377.59,376.7,376.9,3912.0
2021-10-05 12:05:00,376.7,377.55,376.7,377.55,2000.0,376.7,377.55,376.7,377.55,2000.0
2021-10-05 12:10:00,377.38,377.38,377.0,377.08,858.0,377.38,377.38,377.0,377.08,858.0
2021-10-05 12:15:00,376.93,376.93,376.41,376.41,2608.0,376.93,376.93,376.41,376.41,2608.0
2021-10-05 12:20:00,376.39,376.39,375.55,375.9,3026.0,376.39,376.39,375.55,375.9,3026.0
2021-10-05 12:25:00,375.49,376.21,375.48,376.21,2600.0,375.49,376.21,375.48,376.21,2600.0
2021-10-05 12:30:00,376.2,376.32,375.87,376.19,2710.0,376.2,376.32,375.87,376.19,2710.0
2021-10-05 12:35:00,376.19,376.2,375.74,375.97,3100.0,376.19,376.2,375.74,375.97,3100.0
2021-10-05 12:40:00,375.85,376.16,375.58,375.79,3400.0,375.85,376.16,375.58,375.79,3400.0
2021-10-05 12:45:00,375.59,376.26,375.59,376.26,1868.0,375.59,376.26,375.59,376.26,1868.0
2021-10-05 12:50:00,376.18,376.3,375.61,375.61,2042.0,376.18,376.3,375.61,375.61,2042.0
2021-10-05 12:55:00,375.67,376.23,375.58,376.09,3726.0,375.67,376.23,375.58,376.09,3726.0
2021-10-05 13:00:00,375.86,376.07,375.58,375.7,1900.0,375.86,376.07,375.58,375.7,1900.0
2021-10-05 13:05:00,375.69,375.75,375.5,375.75,1100.0,375.69,375.75,375.5,375.75,1100.0
2021-10-05 13:10:00,375.71,376.66,375.45,376.48,8018.0,375.71,376.66,375.45,376.48,8018.0
2021-10-05 13:15:00,376.48,376.86,376.34,376.62,3137.0,376.48,376.86,376.34,376.62,3137.0
2021-10-05 13:20:00,376.11,376.99,376.11,376.97,1750.0,376.11,376.99,376.11,376.97,1750.0
2021-10-05 13:25:00,377.05,377.54,376.98,377.53,3013.0,377.05,377.54,376.98,377.53,3013.0
2021-10-05 13:30:00,377.46,377.53,376.96,376.98,1371.0,377.46,377.53,376.96,376.98,1371.0
2021-10-05 13:35:00,377.0,377.11,376.95,376.96,921.0,377.0,377.11,376.95,376.96,921.0
2021-10-05 13:40:00,376.83,377.17,376.76,376.76,4083.0,376.83,377.17,376.76,376.76,4083.0
2021-10-05 13:45:00,376.74,377.06,376.69,376.81,3459.0,376.74,377.06,376.69,376.81,3459.0
2021-10-05 13:50:00,376.92,377.12,376.88,376.97,1400.0,376.92,377.12,376.88,376.97,1400.0
2021-10-05 13:55:00,376.7,377.43,376.7,377.43,3426.0,376.7,377.43,376.7,377.43,3426.0
2021-10-05 14:00:00,377.0,377.25,377.0,377.08,1839.0,377.0,377.25,377.0,377.08,1839.0
2021-10-05 14:05:00,376.92,377.19,376.9,377.0,5986.0,376.92,377.19,376.9,377.0,5986.0
2021-10-05 14:10:00,376.98,377.33,376.67,376.91,2400.0,376.98,377.33,376.67,376.91,2400.0
2021-10-05 14:15:00,377.04,377.09,376.51,376.63,6462.0,377.04,377.09,376.51,376.63,6462.0
2021-10-05 14:20:00,376.65,376.65,375.59,375.65,2005.0,376.65,376.65,375.59,375.65,2005.0
2021-10-05 14:25:00,375.76,375.78,375.5,375.5,1556.0,375.76,375.78,375.5,375.5,1556.0
2021-10-05 14:30:00,375.54,376.02,375.54,375.81,2300.0,375.54,376.02,375.54,375.81,2300.0
2021-10-05 14:35:00,375.79,375.9,375.4,375.4,1202.0,375.79,375.9,375.4,375.4,1202.0
2021-10-05 14:40:00,375.25,375.88,375.15,375.62,2300.0,375.25,375.88,375.15,375.62,2300.0
2021-10-05 14:45:00,375.79,376.79,375.76,376.67,2817.0,375.79,376.79,375.76,376.67,2817.0
2021-10-05 14:50:00,376.61,376.61,376.31,376.31,550.0,376.61,376.61,376.31,376.31,550.0
2021-10-05 14:55:00,376.11,376.18,375.71,375.97,1407.0,376.11,376.18,375.71,375.97,1407.0
2021-10-05 15:00:00,375.87,376.18,375.45,375.55,5373.0,375.87,376.18,375.45,375.55,5373.0
2021-10-05 15:05:00,375.52,375.52,375.24,375.4,2826.0,375.52,375.52,375.24,375.4,2826.0
2021-10-05 15:10:00,375.52,376.12,375.52,376.12,1003.0,375.52,376.12,375.52,376.12,1003.0
2021-10-05 15:15:00,376.21,376.21,375.66,375.77,1600.0,376.21,376.21,375.66,375.77,1600.0
2021-10-05 15:20:00,375.85,375.88,375.56,375.56,1100.0,375.85,375.88,375.56,375.56,1100.0
2021-10-05 15:25:00,375.59,375.74,375.38,375.62,3383.0,375.59,375.74,375.38,375.62,3383.0
2021-10-05 15:30:00,375.46,375.53,374.9,375.02,3993.0,375.46,375.53,374.9,375.02,3993.0
2021-10-05 15:35:00,374.98,375.48,374.93,375.14,6058.0,374.98,375.48,374.93,375.14,6058.0
2021-10-05 15:40:00,375.0,375.33,374.82,374.92,3060.0,375.0,375.33,374.82,374.92,3060.0
2021-10-05 15:45:00,374.75,374.87,374.39,374.52,7681.0,374.75,374.87,374.39,374.52,7681.0
2021-10-05 15:50:00,374.43,374.5,373.82,373.87,8569.0,374.43,374.5,373.82,373.87,8569.0
2021-10-05 15:55:00,373.97,374.11,373.44,373.78,24779.0,373.97,374.11,373.44,373.78,24779.0
2021-10-06 09:30:00,371.25,372.9,370.3,372.9,5946.0,371.25,372.9,370.3,372.9,5946.0
2021-10-06 09:35:00,373.54,374.0,371.33,372.03,1722.0,373.54,374.0,371.33,372.03,1722.0
2021-10-06 09:40:00,372.45,374.09,372.06,374.09,1243.0,372.45,374.09,372.06,374.09,1243.0
2021-10-06 09:45:00,373.58,373.58,372.0,372.71,1100.0,373.58,373.58,372.0,372.71,1100.0
2021-10-06 09:50:00,373.09,373.28,372.68,372.78,2000.0,373.09,373.28,372.68,372.78,2000.0
2021-10-06 09:55:00,373.4,373.57,372.52,373.56,1163.0,373.4,373.57,372.52,373.56,1163.0
2021-10-06 10:00:00,372.67,372.67,370.84,371.24,2732.0,372.67,372.67,370.84,371.24,2732.0
2021-10-06 10:05:00,371.63,371.82,370.6,371.82,1450.0,371.63,371.82,370.6,371.82,1450.0
2021-10-06 10:10:00,371.62,371.64,371.16,371.48,501.0,371.62,371.64,371.16,371.48,501.0
2021-10-06 10:15:00,372.02,372.02,370.43,370.43,500.0,372.02,372.02,370.43,370.43,500.0
2021-10-06 10:20:00,370.52,371.74,370.49,370.83,3150.0,370.52,371.74,370.49,370.83,3150.0
2021-10-06 10:25:00,371.23,371.39,370.72,371.13,1137.0,371.23,371.39,370.72,371.13,1137.0
2021-10-06 10:30:00,371.7,372.16,371.7,371.94,500.0,371.7,372.16,371.7,371.94,500.0
2021-10-06 10:35:00,371.93,372.44,371.39,371.66,1941.0,371.93,372.44,371.39,371.66,1941.0
2021-10-06 10:40:00,371.71,371.72,371.02,371.02,910.0,371.71,371.72,371.02,371.02,910.0
2021-10-06 10:45:00,371.27,371.46,370.8,371.46,850.0,371.27,371.46,370.8,371.46,850.0
2021-10-06 10:50:00,371.68,372.2,371.34,372.2,6534.0,371.68,372.2,371.34,372.2,6534.0
2021-10-06 10:55:00,372.08,372.75,371.91,372.62,1000.0,372.08,372.75,371.91,372.62,1000.0
2021-10-06 11:00:00,372.36,372.99,371.98,371.98,15575.0,372.36,372.99,371.98,371.98,15575.0
2021-10-06 11:05:00,372.5,372.5,371.39,371.39,2053.0,372.5,372.5,371.39,371.39,2053.0
2021-10-06 11:10:00,371.54,371.59,370.97,370.97,300.0,371.54,371.59,370.97,370.97,300.0
2021-10-06 11:15:00,370.88,371.16,370.44,370.83,5386.0,370.88,371.16,370.44,370.83,5386.0
2021-10-06 11:20:00,370.79,370.79,369.59,369.94,10937.0,370.79,370.79,369.59,369.94,10937.0
2021-10-06 11:25:00,369.82,370.69,369.73,370.56,4699.0,369.82,370.69,369.73,370.56,4699.0
2021-10-06 11:30:00,370.58,370.58,369.17,369.6,1500.0,370.58,370.58,369.17,369.6,1500.0
2021-10-06 11:35:00,369.27,370.09,369.14,370.09,3769.0,369.27,370.09,369.14,370.09,3769.0
2021-10-06 11:40:00,369.81,369.98,369.26,369.98,1500.0,369.81,369.98,369.26,369.98,1500.0
2021-10-06 11:45:00,370.04,370.55,370.04,370.17,2062.0,370.04,370.55,370.04,370.17,2062.0
2021-10-06 11:50:00,370.14,371.31,370.14,371.31,1400.0,370.14,371.31,370.14,371.31,1400.0
2021-10-06 11:55:00,371.16,371.58,370.88,371.42,2190.0,371.16,371.58,370.88,371.42,2190.0
2021-10-06 12:00:00,371.66,371.66,370.85,370.85,3447.0,371.66,371.66,370.85,370.85,3447.0
2021-10-06 12:05:00,370.58,370.58,370.16,370.46,1600.0,370.58,370.58,370.16,370.46,1600.0
2021-10-06 12:10:00,370.63,370.63,370.54,370.54,400.0,370.63,370.63,370.54,370.54,400.0
2021-10-06 12:15:00,370.53,370.85,370.23,370.73,1000.0,370.53,370.85,370.23,370.73,1000.0
2021-10-06 12:20:00,370.6,370.6,370.41,370.49,300.0,370.6,370.6,370.41,370.49,300.0
2021-10-06 12:25:00,370.23,370.6,370.23,370.6,500.0,370.23,370.6,370.23,370.6,500.0
2021-10-06 12:30:00,370.72,370.74,370.39,370.74,500.0,370.72,370.74,370.39,370.74,500.0
2021-10-06 12:35:00,370.94,370.94,370.78,370.78,200.0,370.94,370.94,370.78,370.78,200.0
2021-10-06 12:40:00,371.0,371.38,371.0,371.29,1630.0,371.0,371.38,371.0,371.29,1630.0
2021-10-06 12:45:00,371.27,371.59,371.23,371.23,300.0,371.27,371.59,371.23,371.23,300.0
2021-10-06 12:50:00,371.28,371.89,371.28,371.81,2300.0,371.28,371.89,371.28,371.81,2300.0
2021-10-06 12:55:00,371.91,372.1,371.42,371.43,940.0,371.91,372.1,371.42,371.43,940.0
2021-10-06 13:00:00,371.16,371.39,370.55,371.08,3665.0,371.16,371.39,370.55,371.08,3665.0
2021-10-06 13:05:00,370.89,371.13,370.52,370.52,3500.0,370.89,371.13,370.52,370.52,3500.0
2021-10-06 13:10:00,370.81,371.07,370.74,371.06,1352.0,370.81,371.07,370.74,371.06,1352.0
2021-10-06 13:15:00,371.22,371.22,370.56,370.56,900.0,371.22,371.22,370.56,370.56,900.0
2021-10-06 13:20:00,370.83,370.83,370.28,370.67,2872.0,370.83,370.83,370.28,370.67,2872.0
2021-10-06 13:25:00,370.59,371.09,370.01,371.0,3050.0,370.59,371.09,370.01,371.0,3050.0
2021-10-06 13:30:00,371.05,371.22,370.78,371.22,6561.0,371.05,371.22,370.78,371.22,6561.0
2021-10-06 13:35:00,371.3,371.44,370.62,370.75,25447.0,371.3,371.44,370.62,370.75,25447.0
2021-10-06 13:40:00,370.67,371.33,370.63,370.97,6812.0,370.67,371.33,370.63,370.97,6812.0
2021-10-06 13:45:00,370.99,371.12,370.48,370.48,3870.0,370.99,371.12,370.48,370.48,3870.0
2021-10-06 13:50:00,370.38,370.4,369.19,369.19,1923.0,370.38,370.4,369.19,369.19,1923.0
2021-10-06 13:55:00,369.34,370.19,369.17,369.71,6989.0,369.34,370.19,369.17,369.71,6989.0
2021-10-06 14:00:00,369.94,370.22,369.36,370.22,2102.0,369.94,370.22,369.36,370.22,2102.0
2021-10-06 14:05:00,370.08,370.08,369.13,369.88,3168.0,370.08,370.08,369.13,369.88,3168.0
2021-10-06 14:10:00,369.99,370.74,369.99,370.48,2413.0,369.99,370.74,369.99,370.48,2413.0
2021-10-06 14:15:00,370.58,371.07,370.46,370.74,3669.0,370.58,371.07,370.46,370.74,3669.0
2021-10-06 14:20:00,371.08,371.08,370.32,370.33,2300.0,371.08,371.08,370.32,370.33,2300.0
2021-10-06 14:25:00,370.21,370.93,370.21,370.59,700.0,370.21,370.93,370.21,370.59,700.0
2021-10-06 14:30:00,370.59,370.75,370.43,370.46,1900.0,370.59,370.75,370.43,370.46,1900.0
2021-10-06 14:35:00,370.81,370.88,370.11,370.59,1360.0,370.81,370.88,370.11,370.59,1360.0
2021-10-06 14:40:00,370.88,371.14,370.66,370.89,2200.0,370.88,371.14,370.66,370.89,2200.0
2021-10-06 14:45:00,370.77,371.0,370.3,370.39,2994.0,370.77,371.0,370.3,370.39,2994.0
2021-10-06 14:50:00,370.35,370.36,369.24,369.45,3751.0,370.35,370.36,369.24,369.45,3751.0
2021-10-06 14:55:00,369.78,369.85,368.71,369.15,5325.0,369.78,369.85,368.71,369.15,5325.0
2021-10-06 15:00:00,369.13,369.31,368.97,368.97,2726.0,369.13,369.31,368.97,368.97,2726.0
2021-10-06 15:05:00,369.03,369.11,368.45,368.64,3971.0,369.03,369.11,368.45,368.64,3971.0
2021-10-06 15:10:00,368.66,368.83,368.0,368.25,2975.0,368.66,368.83,368.0,368.25,2975.0
2021-10-06 15:15:00,368.58,368.58,368.23,368.45,1100.0,368.58,368.58,368.23,368.45,1100.0
2021-10-06 15:20:00,368.2,368.55,367.87,367.87,2233.0,368.2,368.55,367.87,367.87,2233.0
2021-10-06 15:25:00,368.02,368.35,367.96,368.0,2710.0,368.02,368.35,367.96,368.0,2710.0
2021-10-06 15:30:00,367.86,368.18,367.54,367.84,3805.0,367.86,368.18,367.54,367.84,3805.0
2021-10-06 15:35:00,367.95,367.95,367.35,367.39,2979.0,367.95,367.95,367.35,367.39,2979.0
2021-10-06 15:40:00,367.38,367.88,366.77,367.8,11209.0,367.38,367.88,366.77,367.8,11209.0
2021-10-06 15:45:00,367.8,368.45,367.69,368.17,5534.0,367.8,368.45,367.69,368.17,5534.0
2021-10-06 15:50:00,367.85,368.46,367.52,367.78,15272.0,367.85,368.46,367.52,367.78,15272.0
2021-10-06 15:55:00,367.86,368.5,367.69,368.19,22918.0,367.86,368.5,367.69,368.19,22918.0
2021-10-07 09:30:00,372.08,374.5,370.55,374.5,4071.0,372.08,374.5,370.55,374.5,4071.0
2021-10-07 09:35:00,373.71,375.22,373.28,374.48,3037.0,373.71,375.22,373.28,374.48,3037.0
2021-10-07 09:40:00,374.88,375.85,372.78,372.86,2800.0,374.88,375.85,372.78,372.86,2800.0
2021-10-07 09:45:00,373.37,374.73,372.61,374.73,4231.0,373.37,374.73,372.61,374.73,4231.0
2021-10-07 09:50:00,374.86,376.61,374.86,376.13,2806.0,374.86,376.61,374.86,376.13,2806.0
2021-10-07 09:55:00,376.14,377.91,376.04,377.61,4728.0,376.14,377.91,376.04,377.61,4728.0
2021-10-07 10:00:00,377.58,377.74,376.9,376.92,1000.0,377.58,377.74,376.9,376.92,1000.0
2021-10-07 10:05:00,377.24,378.21,377.24,378.0,2128.0,377.24,378.21,377.24,378.0,2128.0
2021-10-07 10:10:00,378.02,378.7,378.01,378.61,2982.0,378.02,378.7,378.01,378.61,2982.0
2021-10-07 10:15:00,378.52,378.69,378.08,378.63,3122.0,378.52,378.69,378.08,378.63,3122.0
2021-10-07 10:20:00,378.33,379.44,378.33,378.56,2110.0,378.33,379.44,378.33,378.56,2110.0
2021-10-07 10:25:00,378.69,379.05,378.65,378.95,1807.0,378.69,379.05,378.65,378.95,1807.0
2021-10-07 10:30:00,378.84,379.0,378.45,379.0,3440.0,378.84,379.0,378.45,379.0,3440.0
2021-10-07 10:35:00,378.52,378.52,377.05,377.71,5310.0,378.52,378.52,377.05,377.71,5310.0
2021-10-07 10:40:00,378.11,378.28,377.89,377.92,3430.0,378.11,378.28,377.89,377.92,3430.0
2021-10-07 10:45:00,377.8,377.91,377.33,377.76,10225.0,377.8,377.91,377.33,377.76,10225.0
2021-10-07 10:50:00,377.22,378.5,377.22,378.18,2700.0,377.22,378.5,377.22,378.18,2700.0
2021-10-07 10:55:00,378.28,378.54,378.19,378.47,1000.0,378.28,378.54,378.19,378.47,1000.0
2021-10-07 11:00:00,378.39,379.19,378.38,378.91,4283.0,378.39,379.19,378.38,378.91,4283.0
2021-10-07 11:05:00,379.07,379.52,379.04,379.44,2289.0,379.07,379.52,379.04,379.44,2289.0
2021-10-07 11:10:00,379.44,379.62,377.84,377.9,4254.0,379.44,379.62,377.84,377.9,4254.0
2021-10-07 11:15:00,377.93,377.93,376.44,377.48,4561.0,377.93,377.93,376.44,377.48,4561.0
2021-10-07 11:20:00,377.42,378.21,377.1,378.21,700.0,377.42,378.21,377.1,378.21,700.0
2021-10-07 11:25:00,378.43,378.48,378.19,378.24,800.0,378.43,378.48,378.19,378.24,800.0
2021-10-07 11:30:00,378.33,378.5,377.59,377.59,2812.0,378.33,378.5,377.59,377.59,2812.0
2021-10-07 11:35:00,378.14,378.14,377.03,377.03,1754.0,378.14,378.14,377.03,377.03,1754.0
2021-10-07 11:40:00,377.25,377.94,377.1,377.75,1521.0,377.25,377.94,377.1,377.75,1521.0
2021-10-07 11:45:00,377.96,378.12,377.77,378.12,1200.0,377.96,378.12,377.77,378.12,1200.0
2021-10-07 11:50:00,378.26,379.09,378.14,378.63,4600.0,378.26,379.09,378.14,378.63,4600.0
2021-10-07 11:55:00,379.02,379.02,378.81,378.81,400.0,379.02,379.02,378.81,378.81,400.0
2021-10-07 12:00:00,379.09,379.1,378.81,378.95,1038.0,379.09,379.1,378.81,378.95,1038.0
2021-10-07 12:05:00,378.84,378.86,377.94,378.22,2388.0,378.84,378.86,377.94,378.22,2388.0
2021-10-07 12:10:00,378.35,378.35,378.1,378.21,400.0,378.35,378.35,378.1,378.21,400.0
2021-10-07 12:15:00,378.23,378.61,378.22,378.61,1000.0,378.23,378.61,378.22,378.61,1000.0
2021-10-07 12:20:00,378.54,378.54,378.33,378.33,810.0,378.54,378.54,378.33,378.33,810.0
2021-10-07 12:25:00,378.34,378.34,377.64,377.64,1410.0,378.34,378.34,377.64,377.64,1410.0
2021-10-07 12:30:00,377.47,377.79,377.36,377.51,2240.0,377.47,377.79,377.36,377.51,2240.0
2021-10-07 12:35:00,377.42,377.74,377.25,377.74,1400.0,377.42,377.74,377.25,377.74,1400.0
2021-10-07 12:40:00,377.74,377.74,377.26,377.5,1555.0,377.74,377.74,377.26,377.5,1555.0
2021-10-07 12:45:00,377.5,377.5,377.12,377.18,600.0,377.5,377.5,377.12,377.18,600.0
2021-10-07 12:50:00,377.43,377.43,376.94,377.29,2255.0,377.43,377.43,376.94,377.29,2255.0
2021-10-07 12:55:00,377.25,377.63,377.1,377.13,1758.0,377.25,377.63,377.1,377.13,1758.0
2021-10-07 13:00:00,377.22,377.28,376.96,377.19,1310.0,377.22,377.28,376.96,377.19,1310.0
2021-10-07 13:05:00,377.05,377.54,377.05,377.54,1791.0,377.05,377.54,377.05,377.54,1791.0
2021-10-07 13:10:00,377.6,378.19,377.6,378.08,1700.0,377.6,378.19,377.6,378.08,1700.0
2021-10-07 13:15:00,378.26,378.53,378.23,378.27,1076.0,378.26,378.53,378.23,378.27,1076.0
2021-10-07 13:20:00,378.28,378.41,377.75,377.75,700.0,378.28,378.41,377.75,377.75,700.0
2021-10-07 13:25:00,378.14,378.31,378.13,378.28,843.0,378.14,378.31,378.13,378.28,843.0
2021-10-07 13:30:00,378.28,378.28,377.89,377.9,1000.0,378.28,378.28,377.89,377.9,1000.0
2021-10-07 13:35:00,378.23,378.68,378.23,378.68,1640.0,378.23,378.68,378.23,378.68,1640.0
2021-10-07 13:40:00,378.69,379.32,378.69,378.82,3830.0,378.69,379.32,378.69,378.82,3830.0
2021-10-07 13:45:00,378.81,378.82,378.38,378.46,725.0,378.81,378.82,378.38,378.46,725.0
2021-10-07 13:50:00,378.63,378.89,378.58,378.69,1073.0,378.63,378.89,378.58,378.69,1073.0
2021-10-07 13:55:00,378.91,379.03,378.5,378.59,1900.0,378.91,379.03,378.5,378.59,1900.0
2021-10-07 14:00:00,378.35,378.35,377.43,377.44,1779.0,378.35,378.35,377.43,377.44,1779.0
2021-10-07 14:05:00,377.36,378.23,377.36,378.07,4104.0,377.36,378.23,377.36,378.07,4104.0
2021-10-07 14:10:00,377.91,377.91,377.16,377.69,2877.0,377.91,377.91,377.16,377.69,2877.0
2021-10-07 14:15:00,377.54,377.54,377.2,377.2,800.0,377.54,377.54,377.2,377.2,800.0
2021-10-07 14:20:00,377.42,377.42,377.0,377.0,457.0,377.42,377.42,377.0,377.0,457.0
2021-10-07 14:25:00,376.96,376.96,376.57,376.63,1100.0,376.96,376.96,376.57,376.63,1100.0
2021-10-07 14:30:00,376.85,377.0,376.69,376.73,700.0,376.85,377.0,376.69,376.73,700.0
2021-10-07 14:35:00,376.66,376.66,376.53,376.53,1151.0,376.66,376.66,376.53,376.53,1151.0
2021-10-07 14:40:00,376.0,376.0,375.66,375.81,3800.0,376.0,376.0,375.66,375.81,3800.0
2021-10-07 14:45:00,375.81,375.91,375.75,375.82,2305.0,375.81,375.91,375.75,375.82,2305.0
2021-10-07 14:50:00,375.7,375.7,375.18,375.18,2200.0,375.7,375.7,375.18,375.18,2200.0
2021-10-07 14:55:00,375.15,375.48,375.15,375.34,400.0,375.15,375.48,375.15,375.34,400.0
2021-10-07 15:00:00,375.18,375.76,375.05,375.22,3726.0,375.18,375.76,375.05,375.22,3726.0
2021-10-07 15:05:00,375.37,375.44,375.37,375.44,500.0,375.37,375.44,375.37,375.44,500.0
2021-10-07 15:10:00,375.48,375.82,375.43,375.72,4300.0,375.48,375.82,375.43,375.72,4300.0
2021-10-07 15:15:00,375.73,376.22,375.66,375.66,3091.0,375.73,376.22,375.66,375.66,3091.0
2021-10-07 15:20:00,375.71,375.75,375.41,375.41,815.0,375.71,375.75,375.41,375.41,815.0
2021-10-07 15:25:00,375.25,375.25,374.9,375.01,800.0,375.25,375.25,374.9,375.01,800.0
2021-10-07 15:30:00,374.93,375.22,374.83,375.11,1249.0,374.93,375.22,374.83,375.11,1249.0
2021-10-07 15:35:00,375.05,375.1,374.82,374.82,1407.0,375.05,375.1,374.82,374.82,1407.0
2021-10-07 15:40:00,374.87,375.12,374.78,374.88,2165.0,374.87,375.12,374.78,374.88,2165.0
2021-10-07 15:45:00,374.67,375.23,374.5,375.21,2341.0,374.67,375.23,374.5,375.21,2341.0
2021-10-07 15:50:00,375.42,375.68,374.3,374.69,11147.0,375.42,375.68,374.3,374.69,11147.0
2021-10-07 15:55:00,374.75,375.05,374.27,374.89,14705.0,374.75,375.05,374.27,374.89,14705.0
2021-10-08 09:30:00,379.9,383.06,377.02,378.91,88718.0,379.9,383.06,377.02,378.91,88718.0
2021-10-08 09:35:00,378.58,379.5,376.89,378.6,24326.0,378.58,379.5,376.89,378.6,24326.0
2021-10-08 09:40:00,378.83,380.0,377.85,378.44,12296.0,378.83,380.0,377.85,378.44,12296.0
2021-10-08 09:45:00,378.19,379.38,377.88,378.08,6600.0,378.19,379.38,377.88,378.08,6600.0
2021-10-08 09:50:00,378.59,379.38,378.12,378.24,4767.0,378.59,379.38,378.12,378.24,4767.0
2021-10-08 09:55:00,378.94,380.0,378.94,379.64,3327.0,378.94,380.0,378.94,379.64,3327.0
2021-10-08 10:00:00,379.22,380.68,379.22,379.73,5205.0,379.22,380.68,379.22,379.73,5205.0
2021-10-08 10:05:00,379.65,380.37,379.65,380.0,4853.0,379.65,380.37,379.65,380.0,4853.0
2021-10-08 10:10:00,380.09,380.09,379.32,379.69,3144.0,380.09,380.09,379.32,379.69,3144.0
2021-10-08 10:15:00,379.66,380.0,379.17,379.17,1900.0,379.66,380.0,379.17,379.17,1900.0
2021-10-08 10:20:00,378.48,378.71,378.48,378.6,305.0,378.48,378.71,378.48,378.6,305.0
2021-10-08 10:25:00,378.25,378.45,377.88,378.01,1500.0,378.25,378.45,377.88,378.01,1500.0
2021-10-08 10:30:00,378.02,378.39,377.73,378.26,3499.0,378.02,378.39,377.73,378.26,3499.0
2021-10-08 10:35:00,378.57,378.57,378.0,378.0,700.0,378.57,378.57,378.0,378.0,700.0
2021-10-08 10:40:00,378.04,378.04,377.28,377.89,2000.0,378.04,378.04,377.28,377.89,2000.0
2021-10-08 10:45:00,377.94,378.5,377.77,378.45,2945.0,377.94,378.5,377.77,378.45,2945.0
2021-10-08 10:50:00,378.6,379.24,378.6,379.18,5300.0,378.6,379.24,378.6,379.18,5300.0
2021-10-08 10:55:00,379.12,379.5,378.85,378.85,2300.0,379.12,379.5,378.85,378.85,2300.0
2021-10-08 11:00:00,378.56,378.89,378.45,378.57,2844.0,378.56,378.89,378.45,378.57,2844.0
2021-10-08 11:05:00,378.67,378.83,378.55,378.83,400.0,378.67,378.83,378.55,378.83,400.0
2021-10-08 11:10:00,378.99,379.23,378.76,379.23,1650.0,378.99,379.23,378.76,379.23,1650.0
2021-10-08 11:15:00,379.58,379.58,379.14,379.3,2122.0,379.58,379.58,379.14,379.3,2122.0
2021-10-08 11:20:00,379.3,379.3,378.69,378.69,1300.0,379.3,379.3,378.69,378.69,1300.0
2021-10-08 11:25:00,378.44,378.77,378.43,378.65,900.0,378.44,378.77,378.43,378.65,900.0
2021-10-08 11:30:00,378.29,378.41,377.99,378.03,1200.0,378.29,378.41,377.99,378.03,1200.0
2021-10-08 11:35:00,378.0,378.63,377.99,378.3,2517.0,378.0,378.63,377.99,378.3,2517.0
2021-10-08 11:40:00,378.34,378.92,378.33,378.76,1888.0,378.34,378.92,378.33,378.76,1888.0
2021-10-08 11:45:00,378.83,379.21,378.62,378.89,4834.0,378.83,379.21,378.62,378.89,4834.0
2021-10-08 11:50:00,378.68,379.24,378.66,379.08,2045.0,378.68,379.24,378.66,379.08,2045.0
2021-10-08 11:55:00,378.79,378.87,378.0,378.07,5252.0,378.79,378.87,378.0,378.07,5252.0
2021-10-08 12:00:00,378.0,378.0,377.63,377.72,900.0,378.0,378.0,377.63,377.72,900.0
2021-10-08 12:05:00,378.0,378.0,377.22,377.25,5183.0,378.0,378.0,377.22,377.25,5183.0
2021-10-08 12:10:00,377.36,377.5,376.7,376.71,3564.0,377.36,377.5,376.7,376.71,3564.0
2021-10-08 12:15:00,376.62,376.71,376.14,376.14,2823.0,376.62,376.71,376.14,376.14,2823.0
2021-10-08 12:20:00,375.89,375.96,375.32,375.47,3748.0,375.89,375.96,375.32,375.47,3748.0
2021-10-08 12:25:00,375.13,375.32,375.01,375.11,2416.0,375.13,375.32,375.01,375.11,2416.0
2021-10-08 12:30:00,375.31,376.17,375.31,376.17,5251.0,375.31,376.17,375.31,376.17,5251.0
2021-10-08 12:35:00,376.23,376.99,376.1,376.88,2414.0,376.23,376.99,376.1,376.88,2414.0
2021-10-08 12:40:00,376.99,378.15,376.98,377.8,8469.0,376.99,378.15,376.98,377.8,8469.0
2021-10-08 12:45:00,377.8,378.11,377.68,377.96,3307.0,377.8,378.11,377.68,377.96,3307.0
2021-10-08 12:50:00,378.0,378.44,378.0,378.31,7384.0,378.0,378.44,378.0,378.31,7384.0
2021-10-08 12:55:00,378.31,378.73,378.19,378.44,4373.0,378.31,378.73,378.19,378.44,4373.0
2021-10-08 13:00:00,378.49,378.67,378.41,378.58,3402.0,378.49,378.67,378.41,378.58,3402.0
2021-10-08 13:05:00,378.55,378.67,378.33,378.34,1000.0,378.55,378.67,378.33,378.34,1000.0
2021-10-08 13:10:00,378.31,378.76,378.24,378.31,2780.0,378.31,378.76,378.24,378.31,2780.0
2021-10-08 13:15:00,378.31,378.6,377.87,378.43,7342.0,378.31,378.6,377.87,378.43,7342.0
2021-10-08 13:20:00,378.6,379.0,378.5,378.94,2621.0,378.6,379.0,378.5,378.94,2621.0
2021-10-08 13:25:00,378.87,379.58,378.87,379.3,2310.0,378.87,379.58,378.87,379.3,2310.0
2021-10-08 13:30:00,379.42,379.89,379.15,379.88,2165.0,379.42,379.89,379.15,379.88,2165.0
2021-10-08 13:35:00,379.84,379.84,378.69,378.69,4103.0,379.84,379.84,378.69,378.69,4103.0
2021-10-08 13:40:00,378.73,378.85,378.39,378.85,2828.0,378.73,378.85,378.39,378.85,2828.0
2021-10-08 13:45:00,378.91,379.16,378.77,379.0,4753.0,378.91,379.16,378.77,379.0,4753.0
2021-10-08 13:50:00,378.98,379.3,378.55,379.3,2300.0,378.98,379.3,378.55,379.3,2300.0
2021-10-08 13:55:00,379.47,379.47,378.91,379.0,1999.0,379.47,379.47,378.91,379.0,1999.0
2021-10-08 14:00:00,378.9,379.04,378.4,378.4,17616.0,378.9,379.04,378.4,378.4,17616.0
2021-10-08 14:05:00,378.02,378.23,378.02,378.23,200.0,378.02,378.23,378.02,378.23,200.0
2021-10-08 14:10:00,378.39,378.56,378.34,378.44,3691.0,378.39,378.56,378.34,378.44,3691.0
2021-10-08 14:15:00,378.67,378.75,378.55,378.75,1100.0,378.67,378.75,378.55,378.75,1100.0
2021-10-08 14:20:00,378.91,379.08,378.91,379.08,905.0,378.91,379.08,378.91,379.08,905.0
2021-10-08 14:25:00,379.0,379.13,378.3,378.9,15751.0,379.0,379.13,378.3,378.9,15751.0
2021-10-08 14:30:00,378.82,379.05,378.8,378.94,1200.0,378.82,379.05,378.8,378.94,1200.0
2021-10-08 14:35:00,378.64,378.79,378.28,378.33,900.0,378.64,378.79,378.28,378.33,900.0
2021-10-08 14:40:00,378.46,378.54,378.37,378.48,900.0,378.46,378.54,378.37,378.48,900.0
2021-10-08 14:45:00,378.43,378.46,378.43,378.46,500.0,378.43,378.46,378.43,378.46,500.0
2021-10-08 14:50:00,378.49,378.98,378.48,378.98,3400.0,378.49,378.98,378.48,378.98,3400.0
2021-10-08 14:55:00,378.84,378.97,378.41,378.84,1200.0,378.84,378.97,378.41,378.84,1200.0
2021-10-08 15:00:00,378.8,378.8,378.11,378.79,2283.0,378.8,378.8,378.11,378.79,2283.0
2021-10-08 15:05:00,378.69,378.97,378.69,378.85,400.0,378.69,378.97,378.69,378.85,400.0
2021-10-08 15:10:00,378.85,379.08,378.62,378.62,2657.0,378.85,379.08,378.62,378.62,2657.0
2021-10-08 15:15:00,378.71,379.0,378.4,379.0,1601.0,378.71,379.0,378.4,379.0,1601.0
2021-10-08 15:20:00,378.94,379.01,378.73,378.73,1950.0,378.94,379.01,378.73,378.73,1950.0
2021-10-08 15:25:00,378.54,378.57,377.99,378.26,2800.0,378.54,378.57,377.99,378.26,2800.0
2021-10-08 15:30:00,378.31,378.55,378.26,378.55,2310.0,378.31,378.55,378.26,378.55,2310.0
2021-10-08 15:35:00,378.47,378.59,378.19,378.25,7429.0,378.47,378.59,378.19,378.25,7429.0
2021-10-08 15:40:00,378.18,378.18,377.3,377.86,7477.0,378.18,378.18,377.3,377.86,7477.0
2021-10-08 15:45:00,377.9,378.2,377.83,378.11,7771.0,377.9,378.2,377.83,378.11,7771.0
2021-10-08 15:50:00,378.06,378.13,377.1,377.2,5077.0,378.06,378.13,377.1,377.2,5077.0
2021-10-08 15:55:00,377.27,378.56,377.17,378.45,57905.0,377.27,378.56,377.17,378.45,57905.0
2021-10-11 09:30:00,379.2,381.66,378.69,380.63,8544.0,379.2,381.66,378.69,380.63,8544.0
2021-10-11 09:35:00,378.74,380.99,378.71,378.97,8077.0,378.74,380.99,378.71,378.97,8077.0
2021-10-11 09:40:00,379.0,381.45,379.0,381.45,3293.0,379.0,381.45,379.0,381.45,3293.0
2021-10-11 09:45:00,381.49,384.09,381.25,383.76,14078.0,381.49,384.09,381.25,383.76,14078.0
2021-10-11 09:50:00,383.8,384.19,382.52,384.07,4957.0,383.8,384.19,382.52,384.07,4957.0
2021-10-11 09:55:00,383.82,384.13,383.03,383.57,4376.0,383.82,384.13,383.03,383.57,4376.0
2021-10-11 10:00:00,384.01,384.01,383.2,383.56,1408.0,384.01,384.01,383.2,383.56,1408.0
2021-10-11 10:05:00,383.23,383.96,383.0,383.22,3350.0,383.23,383.96,383.0,383.22,3350.0
2021-10-11 10:10:00,383.0,383.3,382.91,382.92,2701.0,383.0,383.3,382.91,382.92,2701.0
2021-10-11 10:15:00,383.01,383.32,382.65,382.81,3525.0,383.01,383.32,382.65,382.81,3525.0
2021-10-11 10:20:00,383.01,383.33,383.01,383.24,1603.0,383.01,383.33,383.01,383.24,1603.0
2021-10-11 10:25:00,383.24,384.71,383.24,384.71,5409.0,383.24,384.71,383.24,384.71,5409.0
2021-10-11 10:30:00,384.79,386.26,384.79,385.26,13254.0,384.79,386.26,384.79,385.26,13254.0
2021-10-11 10:35:00,385.36,385.53,384.8,384.9,6114.0,385.36,385.53,384.8,384.9,6114.0
2021-10-11 10:40:00,384.84,384.84,384.0,384.6,2359.0,384.84,384.84,384.0,384.6,2359.0
2021-10-11 10:45:00,384.6,384.92,384.57,384.78,2576.0,384.6,384.92,384.57,384.78,2576.0
2021-10-11 10:50:00,384.78,384.8,383.85,384.09,3254.0,384.78,384.8,383.85,384.09,3254.0
2021-10-11 10:55:00,383.85,383.85,383.49,383.84,1687.0,383.85,383.85,383.49,383.84,1687.0
2021-10-11 11:00:00,383.84,384.0,382.76,382.76,1303.0,383.84,384.0,382.76,382.76,1303.0
2021-10-11 11:05:00,383.29,383.31,382.31,382.5,3100.0,383.29,383.31,382.31,382.5,3100.0
2021-10-11 11:10:00,382.51,382.8,382.34,382.49,1467.0,382.51,382.8,382.34,382.49,1467.0
2021-10-11 11:15:00,382.67,383.03,382.54,382.7,3747.0,382.67,383.03,382.54,382.7,3747.0
2021-10-11 11:20:00,382.55,382.73,382.33,382.6,1400.0,382.55,382.73,382.33,382.6,1400.0
2021-10-11 11:25:00,382.62,383.01,382.45,383.01,6488.0,382.62,383.01,382.45,383.01,6488.0
2021-10-11 11:30:00,383.11,383.48,383.1,383.31,1950.0,383.11,383.48,383.1,383.31,1950.0
2021-10-11 11:35:00,383.47,385.0,383.47,384.64,6303.0,383.47,385.0,383.47,384.64,6303.0
2021-10-11 11:40:00,384.65,385.16,384.64,385.04,1733.0,384.65,385.16,384.64,385.04,1733.0
2021-10-11 11:45:00,385.06,385.48,384.95,385.05,4393.0,385.06,385.48,384.95,385.05,4393.0
2021-10-11 11:50:00,385.09,385.09,384.36,384.63,6666.0,385.09,385.09,384.36,384.63,6666.0
2021-10-11 11:55:00,384.5,384.55,384.26,384.29,5883.0,384.5,384.55,384.26,384.29,5883.0
2021-10-11 12:00:00,384.28,384.43,383.5,383.5,6261.0,384.28,384.43,383.5,383.5,6261.0
2021-10-11 12:05:00,383.4,383.42,382.34,382.35,4960.0,383.4,383.42,382.34,382.35,4960.0
2021-10-11 12:10:00,382.28,382.28,381.37,381.37,5056.0,382.28,382.28,381.37,381.37,5056.0
2021-10-11 12:15:00,381.21,381.32,381.05,381.32,809.0,381.21,381.32,381.05,381.32,809.0
2021-10-11 12:20:00,381.64,382.47,381.6,382.47,2500.0,381.64,382.47,381.6,382.47,2500.0
2021-10-11 12:25:00,382.72,383.33,382.71,382.75,2810.0,382.72,383.33,382.71,382.75,2810.0
2021-10-11 12:30:00,382.55,382.95,382.55,382.74,1348.0,382.55,382.95,382.55,382.74,1348.0
2021-10-11 12:35:00,383.02,383.02,382.37,382.38,2004.0,383.02,383.02,382.37,382.38,2004.0
2021-10-11 12:40:00,382.4,382.68,382.19,382.46,1500.0,382.4,382.68,382.19,382.46,1500.0
2021-10-11 12:45:00,382.58,382.97,382.57,382.97,6693.0,382.58,382.97,382.57,382.97,6693.0
2021-10-11 12:50:00,382.88,382.93,382.23,382.67,3250.0,382.88,382.93,382.23,382.67,3250.0
2021-10-11 12:55:00,382.75,383.18,382.6,382.88,6439.0,382.75,383.18,382.6,382.88,6439.0
2021-10-11 13:00:00,382.84,382.94,382.3,382.94,2878.0,382.84,382.94,382.3,382.94,2878.0
2021-10-11 13:05:00,382.57,382.83,382.34,382.54,2450.0,382.57,382.83,382.34,382.54,2450.0
2021-10-11 13:10:00,382.65,382.75,382.41,382.75,2612.0,382.65,382.75,382.41,382.75,2612.0
2021-10-11 13:15:00,382.69,383.46,382.69,382.94,4085.0,382.69,383.46,382.69,382.94,4085.0
2021-10-11 13:20:00,382.94,382.94,382.64,382.81,1602.0,382.94,382.94,382.64,382.81,1602.0
2021-10-11 13:25:00,382.65,382.83,382.43,382.83,2040.0,382.65,382.83,382.43,382.83,2040.0
2021-10-11 13:30:00,382.81,382.81,382.41,382.58,1408.0,382.81,382.81,382.41,382.58,1408.0
2021-10-11 13:35:00,382.81,383.23,382.6,383.11,2531.0,382.81,383.23,382.6,383.11,2531.0
2021-10-11 13:40:00,383.2,383.81,383.12,383.78,1800.0,383.2,383.81,383.12,383.78,1800.0
2021-10-11 13:45:00,383.66,383.66,382.72,383.28,3227.0,383.66,383.66,382.72,383.28,3227.0
2021-10-11 13:50:00,383.29,383.64,383.15,383.58,800.0,383.29,383.64,383.15,383.58,800.0
2021-10-11 13:55:00,383.5,383.5,383.03,383.25,2435.0,383.5,383.5,383.03,383.25,2435.0
2021-10-11 14:00:00,383.43,383.54,383.24,383.48,1723.0,383.43,383.54,383.24,383.48,1723.0
2021-10-11 14:05:00,383.79,384.02,383.73,383.98,2500.0,383.79,384.02,383.73,383.98,2500.0
2021-10-11 14:10:00,384.21,384.45,384.2,384.4,2028.0,384.21,384.45,384.2,384.4,2028.0
2021-10-11 14:15:00,384.3,384.6,384.02,384.02,2390.0,384.3,384.6,384.02,384.02,2390.0
2021-10-11 14:20:00,383.8,383.98,383.26,383.68,3900.0,383.8,383.98,383.26,383.68,3900.0
2021-10-11 14:25:00,383.35,383.58,383.19,383.48,2300.0,383.35,383.58,383.19,383.48,2300.0
2021-10-11 14:30:00,383.85,384.12,383.52,383.94,2101.0,383.85,384.12,383.52,383.94,2101.0
2021-10-11 14:35:00,383.82,383.82,383.57,383.61,1346.0,383.82,383.82,383.57,383.61,1346.0
2021-10-11 14:40:00,383.02,383.85,382.84,383.61,2525.0,383.02,383.85,382.84,383.61,2525.0
2021-10-11 14:45:00,383.75,383.76,383.14,383.38,2250.0,383.75,383.76,383.14,383.38,2250.0
2021-10-11 14:50:00,383.22,383.69,382.95,383.67,1945.0,383.22,383.69,382.95,383.67,1945.0
2021-10-11 14:55:00,383.49,383.83,383.36,383.83,1923.0,383.49,383.83,383.36,383.83,1923.0
2021-10-11 15:00:00,383.63,383.83,383.01,383.01,3100.0,383.63,383.83,383.01,383.01,3100.0
2021-10-11 15:05:00,383.15,383.31,383.0,383.23,3076.0,383.15,383.31,383.0,383.23,3076.0
2021-10-11 15:10:00,383.43,384.09,383.43,384.03,2211.0,383.43,384.09,383.43,384.03,2211.0
2021-10-11 15:15:00,384.07,384.07,383.54,383.78,2981.0,384.07,384.07,383.54,383.78,2981.0
2021-10-11 15:20:00,383.65,383.76,383.32,383.32,2700.0,383.65,383.76,383.32,383.32,2700.0
2021-10-11 15:25:00,383.36,383.64,382.86,382.87,3378.0,383.36,383.64,382.86,382.87,3378.0
2021-10-11 15:30:00,382.8,383.2,382.73,382.74,5300.0,382.8,383.2,382.73,382.74,5300.0
2021-10-11 15:35:00,382.86,382.91,382.3,382.62,8187.0,382.86,382.91,382.3,382.62,8187.0
2021-10-11 15:40:00,382.62,382.62,381.71,381.71,9140.0,382.62,382.62,381.71,381.71,9140.0
2021-10-11 15:45:00,381.7,381.79,381.13,381.13,4073.0,381.7,381.79,381.13,381.13,4073.0
2021-10-11 15:50:00,381.12,381.87,380.75,381.8,24208.0,381.12,381.87,380.75,381.8,24208.0
2021-10-11 15:55:00,381.86,382.03,380.54,380.54,31480.0,381.86,382.03,380.54,380.54,31480.0
2021-10-12 09:30:00,380.58,384.53,380.58,382.25,4743.0,380.58,384.53,380.58,382.25,4743.0
2021-10-12 09:35:00,382.4,384.23,382.0,384.18,3000.0,382.4,384.23,382.0,384.18,3000.0
2021-10-12 09:40:00,384.0,384.0,382.99,383.28,1900.0,384.0,384.0,382.99,383.28,1900.0
2021-10-12 09:45:00,382.69,382.69,381.74,382.47,24705.0,382.69,382.69,381.74,382.47,24705.0
2021-10-12 09:50:00,382.65,384.71,382.65,384.12,7399.0,382.65,384.71,382.65,384.12,7399.0
2021-10-12 09:55:00,383.91,383.91,382.06,382.06,1700.0,383.91,383.91,382.06,382.06,1700.0
2021-10-12 10:00:00,382.42,383.73,382.42,382.72,28609.0,382.42,383.73,382.42,382.72,28609.0
2021-10-12 10:05:00,382.57,383.04,381.26,381.26,1671.0,382.57,383.04,381.26,381.26,1671.0
2021-10-12 10:10:00,381.29,381.31,380.48,381.15,2350.0,381.29,381.31,380.48,381.15,2350.0
2021-10-12 10:15:00,381.82,382.0,380.48,381.05,4342.0,381.82,382.0,380.48,381.05,4342.0
2021-10-12 10:20:00,380.57,381.96,380.55,381.85,3684.0,380.57,381.96,380.55,381.85,3684.0
2021-10-12 10:25:00,381.8,383.84,381.53,383.84,3309.0,381.8,383.84,381.53,383.84,3309.0
2021-10-12 10:30:00,383.84,383.84,382.73,383.31,4000.0,383.84,383.84,382.73,383.31,4000.0
2021-10-12 10:35:00,383.97,385.68,383.74,385.68,3847.0,383.97,385.68,383.74,385.68,3847.0
2021-10-12 10:40:00,385.56,385.98,385.45,385.9,5737.0,385.56,385.98,385.45,385.9,5737.0
2021-10-12 10:45:00,385.9,386.38,385.39,386.21,10636.0,385.9,386.38,385.39,386.21,10636.0
2021-10-12 10:50:00,386.27,386.51,386.16,386.44,1700.0,386.27,386.51,386.16,386.44,1700.0
2021-10-12 10:55:00,386.05,386.92,386.0,386.27,3704.0,386.05,386.92,386.0,386.27,3704.0
2021-10-12 11:00:00,386.37,387.01,385.28,385.56,7138.0,386.37,387.01,385.28,385.56,7138.0
2021-10-12 11:05:00,385.79,387.3,385.71,387.25,2800.0,385.79,387.3,385.71,387.25,2800.0
2021-10-12 11:10:00,387.07,387.18,386.05,386.22,3451.0,387.07,387.18,386.05,386.22,3451.0
2021-10-12 11:15:00,386.42,386.82,386.29,386.72,3150.0,386.42,386.82,386.29,386.72,3150.0
2021-10-12 11:20:00,386.61,387.19,386.31,386.37,9207.0,386.61,387.19,386.31,386.37,9207.0
2021-10-12 11:25:00,386.07,386.39,385.67,386.39,2794.0,386.07,386.39,385.67,386.39,2794.0
2021-10-12 11:30:00,386.4,386.55,385.75,386.07,1900.0,386.4,386.55,385.75,386.07,1900.0
2021-10-12 11:35:00,385.76,386.47,385.76,386.47,2400.0,385.76,386.47,385.76,386.47,2400.0
2021-10-12 11:40:00,386.09,386.72,386.08,386.72,1951.0,386.09,386.72,386.08,386.72,1951.0
2021-10-12 11:45:00,387.0,387.14,386.79,387.05,1100.0,387.0,387.14,386.79,387.05,1100.0
2021-10-12 11:50:00,387.27,387.27,386.38,386.98,2601.0,387.27,387.27,386.38,386.98,2601.0
2021-10-12 11:55:00,386.96,387.34,386.96,387.34,1100.0,386.96,387.34,386.96,387.34,1100.0
2021-10-12 12:00:00,387.45,387.48,387.01,387.42,1731.0,387.45,387.48,387.01,387.42,1731.0
2021-10-12 12:05:00,387.58,388.02,387.47,388.01,3195.0,387.58,388.02,387.47,388.01,3195.0
2021-10-12 12:10:00,388.32,388.56,387.97,388.55,2450.0,388.32,388.56,387.97,388.55,2450.0
2021-10-12 12:15:00,388.4,388.45,387.5,387.5,2600.0,388.4,388.45,387.5,387.5,2600.0
2021-10-12 12:20:00,387.47,387.82,387.31,387.78,1975.0,387.47,387.82,387.31,387.78,1975.0
2021-10-12 12:25:00,387.62,387.62,387.27,387.57,1400.0,387.62,387.62,387.27,387.57,1400.0
2021-10-12 12:30:00,387.38,387.68,386.83,386.83,2720.0,387.38,387.68,386.83,386.83,2720.0
2021-10-12 12:35:00,387.11,387.27,386.7,386.9,800.0,387.11,387.27,386.7,386.9,800.0
2021-10-12 12:40:00,386.91,387.06,386.55,386.91,1556.0,386.91,387.06,386.55,386.91,1556.0
2021-10-12 12:45:00,386.82,387.16,386.55,386.92,1425.0,386.82,387.16,386.55,386.92,1425.0
2021-10-12 12:50:00,387.0,387.0,386.28,386.28,3000.0,387.0,387.0,386.28,386.28,3000.0
2021-10-12 12:55:00,386.28,386.56,386.28,386.48,600.0,386.28,386.56,386.28,386.48,600.0
2021-10-12 13:00:00,386.31,386.51,386.16,386.44,2098.0,386.31,386.51,386.16,386.44,2098.0
2021-10-12 13:05:00,386.72,387.23,386.42,387.0,4477.0,386.72,387.23,386.42,387.0,4477.0
2021-10-12 13:10:00,387.25,387.39,387.1,387.11,1700.0,387.25,387.39,387.1,387.11,1700.0
2021-10-12 13:15:00,387.15,387.26,386.92,387.1,24875.0,387.15,387.26,386.92,387.1,24875.0
2021-10-12 13:20:00,387.15,387.19,386.35,386.35,2450.0,387.15,387.19,386.35,386.35,2450.0
2021-10-12 13:25:00,386.32,386.65,386.11,386.44,2050.0,386.32,386.65,386.11,386.44,2050.0
2021-10-12 13:30:00,386.2,386.6,385.92,386.56,1800.0,386.2,386.6,385.92,386.56,1800.0
2021-10-12 13:35:00,386.57,386.57,386.19,386.53,1300.0,386.57,386.57,386.19,386.53,1300.0
2021-10-12 13:40:00,386.66,386.67,386.42,386.42,1800.0,386.66,386.67,386.42,386.42,1800.0
2021-10-12 13:45:00,386.45,386.45,385.5,385.5,2540.0,386.45,386.45,385.5,385.5,2540.0
2021-10-12 13:50:00,385.49,385.49,385.0,385.0,3664.0,385.49,385.49,385.0,385.0,3664.0
2021-10-12 13:55:00,385.08,385.38,385.04,385.04,1300.0,385.08,385.38,385.04,385.04,1300.0
2021-10-12 14:00:00,384.9,385.03,384.5,385.03,6099.0,384.9,385.03,384.5,385.03,6099.0
2021-10-12 14:05:00,385.03,385.1,384.74,384.82,1425.0,385.03,385.1,384.74,384.82,1425.0
2021-10-12 14:10:00,384.84,384.85,384.34,384.85,1700.0,384.84,384.85,384.34,384.85,1700.0
2021-10-12 14:15:00,384.77,385.06,384.7,384.91,2751.0,384.77,385.06,384.7,384.91,2751.0
2021-10-12 14:20:00,384.89,385.22,384.89,385.03,2500.0,384.89,385.22,384.89,385.03,2500.0
2021-10-12 14:25:00,385.27,385.37,385.1,385.18,1500.0,385.27,385.37,385.1,385.18,1500.0
2021-10-12 14:30:00,385.17,385.83,385.16,385.83,2300.0,385.17,385.83,385.16,385.83,2300.0
2021-10-12 14:35:00,385.91,386.07,385.62,385.92,4181.0,385.91,386.07,385.62,385.92,4181.0
2021-10-12 14:40:00,385.99,386.45,385.98,386.45,2100.0,385.99,386.45,385.98,386.45,2100.0
2021-10-12 14:45:00,386.49,387.36,386.48,387.27,3342.0,386.49,387.36,386.48,387.27,3342.0
2021-10-12 14:50:00,387.65,387.98,386.89,387.18,3550.0,387.65,387.98,386.89,387.18,3550.0
2021-10-12 14:55:00,387.19,387.32,386.89,386.99,6200.0,387.19,387.32,386.89,386.99,6200.0
2021-10-12 15:00:00,387.17,387.28,386.15,386.15,6367.0,387.17,387.28,386.15,386.15,6367.0
2021-10-12 15:05:00,386.51,386.63,385.99,386.51,4328.0,386.51,386.63,385.99,386.51,4328.0
2021-10-12 15:10:00,386.44,386.81,386.44,386.55,5602.0,386.44,386.81,386.44,386.55,5602.0
2021-10-12 15:15:00,386.46,386.75,386.1,386.75,4097.0,386.46,386.75,386.1,386.75,4097.0
2021-10-12 15:20:00,386.66,386.91,386.3,386.91,4500.0,386.66,386.91,386.3,386.91,4500.0
2021-10-12 15:25:00,386.73,387.15,386.62,386.98,3500.0,386.73,387.15,386.62,386.98,3500.0
2021-10-12 15:30:00,386.98,387.2,386.59,386.89,8246.0,386.98,387.2,386.59,386.89,8246.0
2021-10-12 15:35:00,386.92,387.39,386.92,387.1,4319.0,386.92,387.39,386.92,387.1,4319.0
2021-10-12 15:40:00,386.95,386.95,386.26,386.26,8772.0,386.95,386.95,386.26,386.26,8772.0
2021-10-12 15:45:00,386.21,386.31,385.97,386.13,10151.0,386.21,386.31,385.97,386.13,10151.0
2021-10-12 15:50:00,385.97,386.38,385.84,386.38,12166.0,385.97,386.38,385.84,386.38,12166.0
2021-10-12 15:55:00,386.43,387.67,386.43,386.7,33888.0,386.43,387.67,386.43,386.7,33888.0
2021-10-13 09:30:00,387.96,389.0,385.86,388.86,12614.0,387.96,389.0,385.86,388.86,12614.0
2021-10-13 09:35:00,388.13,389.84,387.0,389.09,3477.0,388.13,389.84,387.0,389.09,3477.0
2021-10-13 09:40:00,389.69,389.91,388.46,388.77,3853.0,389.69,389.91,388.46,388.77,3853.0
2021-10-13 09:45:00,388.4,390.07,387.65,389.95,24575.0,388.4,390.07,387.65,389.95,24575.0
2021-10-13 09:50:00,389.94,391.59,389.61,391.1,10267.0,389.94,391.59,389.61,391.1,10267.0
2021-10-13 09:55:00,390.3,391.13,390.1,391.13,2707.0,390.3,391.13,390.1,391.13,2707.0
2021-10-13 10:00:00,390.11,391.3,389.95,390.77,6540.0,390.11,391.3,389.95,390.77,6540.0
2021-10-13 10:05:00,390.85,391.29,390.1,390.58,3156.0,390.85,391.29,390.1,390.58,3156.0
2021-10-13 10:10:00,390.92,390.92,389.51,390.17,4130.0,390.92,390.92,389.51,390.17,4130.0
2021-10-13 10:15:00,390.4,391.24,390.21,391.24,2855.0,390.4,391.24,390.21,391.24,2855.0
2021-10-13 10:20:00,391.01,391.01,389.83,390.24,5525.0,391.01,391.01,389.83,390.24,5525.0
2021-10-13 10:25:00,390.11,390.64,390.0,390.29,2632.0,390.11,390.64,390.0,390.29,2632.0
2021-10-13 10:30:00,390.22,390.74,390.05,390.69,2679.0,390.22,390.74,390.05,390.69,2679.0
2021-10-13 10:35:00,390.75,390.79,390.47,390.57,1545.0,390.75,390.79,390.47,390.57,1545.0
2021-10-13 10:40:00,390.61,391.24,390.61,391.24,1300.0,390.61,391.24,390.61,391.24,1300.0
2021-10-13 10:45:00,391.08,391.68,390.97,391.39,2948.0,391.08,391.68,390.97,391.39,2948.0
2021-10-13 10:50:00,391.42,391.62,391.1,391.23,1842.0,391.42,391.62,391.1,391.23,1842.0
2021-10-13 10:55:00,391.1,391.38,390.86,391.23,2637.0,391.1,391.38,390.86,391.23,2637.0
2021-10-13 11:00:00,391.23,394.23,391.23,394.22,8916.0,391.23,394.23,391.23,394.22,8916.0
2021-10-13 11:05:00,394.02,394.02,393.48,394.01,3020.0,394.02,394.02,393.48,394.01,3020.0
2021-10-13 11:10:00,393.58,393.86,393.51,393.81,2282.0,393.58,393.86,393.51,393.81,2282.0
2021-10-13 11:15:00,394.04,394.37,393.92,394.34,1427.0,394.04,394.37,393.92,394.34,1427.0
2021-10-13 11:20:00,394.27,394.27,393.89,394.08,1753.0,394.27,394.27,393.89,394.08,1753.0
2021-10-13 11:25:00,393.89,394.73,393.66,394.39,7295.0,393.89,394.73,393.66,394.39,7295.0
2021-10-13 11:30:00,394.53,394.86,392.97,393.05,15671.0,394.53,394.86,392.97,393.05,15671.0
2021-10-13 11:35:00,393.07,393.07,392.31,392.31,2033.0,393.07,393.07,392.31,392.31,2033.0
2021-10-13 11:40:00,392.49,392.7,392.41,392.5,1100.0,392.49,392.7,392.41,392.5,1100.0
2021-10-13 11:45:00,392.99,393.04,392.7,392.87,1100.0,392.99,393.04,392.7,392.87,1100.0
2021-10-13 11:50:00,392.39,392.66,392.37,392.49,1240.0,392.39,392.66,392.37,392.49,1240.0
2021-10-13 11:55:00,392.47,392.47,391.65,392.24,7580.0,392.47,392.47,391.65,392.24,7580.0
2021-10-13 12:00:00,392.35,392.83,392.12,392.82,7803.0,392.35,392.83,392.12,392.82,7803.0
2021-10-13 12:05:00,392.1,392.38,392.1,392.37,400.0,392.1,392.38,392.1,392.37,400.0
2021-10-13 12:10:00,392.27,392.83,392.27,392.53,1900.0,392.27,392.83,392.27,392.53,1900.0
2021-10-13 12:15:00,392.55,392.68,392.42,392.68,800.0,392.55,392.68,392.42,392.68,800.0
2021-10-13 12:20:00,392.97,393.14,392.92,392.92,1600.0,392.97,393.14,392.92,392.92,1600.0
2021-10-13 12:25:00,393.0,393.23,393.0,393.06,1675.0,393.0,393.23,393.0,393.06,1675.0
2021-10-13 12:30:00,393.28,393.56,393.16,393.56,2010.0,393.28,393.56,393.16,393.56,2010.0
2021-10-13 12:35:00,393.39,393.95,393.39,393.95,400.0,393.39,393.95,393.39,393.95,400.0
2021-10-13 12:40:00,394.1,394.34,394.09,394.24,1518.0,394.1,394.34,394.09,394.24,1518.0
2021-10-13 12:45:00,394.17,394.17,393.45,393.45,1928.0,394.17,394.17,393.45,393.45,1928.0
2021-10-13 12:50:00,393.2,393.5,393.2,393.34,800.0,393.2,393.5,393.2,393.34,800.0
2021-10-13 12:55:00,393.5,393.87,393.5,393.54,1484.0,393.5,393.87,393.5,393.54,1484.0
2021-10-13 13:00:00,393.55,394.0,392.71,393.77,13618.0,393.55,394.0,392.71,393.77,13618.0
2021-10-13 13:05:00,393.74,394.0,393.74,393.95,1881.0,393.74,394.0,393.74,393.95,1881.0
2021-10-13 13:10:00,393.96,394.77,393.96,394.77,1312.0,393.96,394.77,393.96,394.77,1312.0
2021-10-13 13:15:00,394.54,394.75,394.48,394.6,1000.0,394.54,394.75,394.48,394.6,1000.0
2021-10-13 13:20:00,394.56,395.52,394.56,395.52,4940.0,394.56,395.52,394.56,395.52,4940.0
2021-10-13 13:25:00,395.23,395.55,395.22,395.42,600.0,395.23,395.55,395.22,395.42,600.0
2021-10-13 13:30:00,395.6,395.86,395.48,395.65,1050.0,395.6,395.86,395.48,395.65,1050.0
2021-10-13 13:35:00,395.57,396.8,395.57,396.7,8352.0,395.57,396.8,395.57,396.7,8352.0
2021-10-13 13:40:00,396.73,396.73,396.2,396.49,1232.0,396.73,396.73,396.2,396.49,1232.0
2021-10-13 13:45:00,396.38,396.5,396.25,396.5,1547.0,396.38,396.5,396.25,396.5,1547.0
2021-10-13 13:50:00,396.58,396.6,396.25,396.37,2996.0,396.58,396.6,396.25,396.37,2996.0
2021-10-13 13:55:00,396.49,396.69,396.36,396.5,2050.0,396.49,396.69,396.36,396.5,2050.0
2021-10-13 14:00:00,396.63,397.5,396.38,396.69,3767.0,396.63,397.5,396.38,396.69,3767.0
2021-10-13 14:05:00,396.72,396.72,395.67,395.84,2200.0,396.72,396.72,395.67,395.84,2200.0
2021-10-13 14:10:00,395.31,396.2,395.12,396.2,2542.0,395.31,396.2,395.12,396.2,2542.0
2021-10-13 14:15:00,396.4,396.4,395.34,395.67,2877.0,396.4,396.4,395.34,395.67,2877.0
2021-10-13 14:20:00,395.67,396.35,395.67,395.89,1900.0,395.67,396.35,395.67,395.89,1900.0
2021-10-13 14:25:00,395.76,395.98,395.12,395.34,1684.0,395.76,395.98,395.12,395.34,1684.0
2021-10-13 14:30:00,395.69,395.69,395.1,395.1,800.0,395.69,395.69,395.1,395.1,800.0
2021-10-13 14:35:00,395.01,395.36,394.79,395.04,2000.0,395.01,395.36,394.79,395.04,2000.0
2021-10-13 14:40:00,394.85,394.85,394.35,394.36,2767.0,394.85,394.85,394.35,394.36,2767.0
2021-10-13 14:45:00,394.38,394.48,394.34,394.36,1107.0,394.38,394.48,394.34,394.36,1107.0
2021-10-13 14:50:00,394.53,394.57,394.42,394.42,2694.0,394.53,394.57,394.42,394.42,2694.0
2021-10-13 14:55:00,394.49,394.62,394.35,394.38,1900.0,394.49,394.62,394.35,394.38,1900.0
2021-10-13 15:00:00,394.39,394.39,393.84,393.84,1800.0,394.39,394.39,393.84,393.84,1800.0
2021-10-13 15:05:00,393.9,394.92,393.88,394.92,2300.0,393.9,394.92,393.88,394.92,2300.0
2021-10-13 15:10:00,394.92,395.02,394.6,394.91,3000.0,394.92,395.02,394.6,394.91,3000.0
2021-10-13 15:15:00,394.81,395.37,394.81,395.15,4858.0,394.81,395.37,394.81,395.15,4858.0
2021-10-13 15:20:00,394.97,395.15,394.84,394.94,3636.0,394.97,395.15,394.84,394.94,3636.0
2021-10-13 15:25:00,394.86,395.53,394.8,395.53,2300.0,394.86,395.53,394.8,395.53,2300.0
2021-10-13 15:30:00,395.45,395.5,394.43,394.48,7014.0,395.45,395.5,394.43,394.48,7014.0
2021-10-13 15:35:00,394.24,394.5,393.82,393.82,5000.0,394.24,394.5,393.82,393.82,5000.0
2021-10-13 15:40:00,393.72,394.04,393.71,393.9,6050.0,393.72,394.04,393.71,393.9,6050.0
2021-10-13 15:45:00,393.81,394.88,393.76,394.72,10373.0,393.81,394.88,393.76,394.72,10373.0
2021-10-13 15:50:00,394.84,395.77,394.84,395.53,16163.0,394.84,395.77,394.84,395.53,16163.0
2021-10-13 15:55:00,395.46,396.0,395.22,395.31,37565.0,395.46,396.0,395.22,395.31,37565.0
2021-10-14 09:30:00,400.0,401.17,399.5,400.14,16396.0,400.0,401.17,399.5,400.14,16396.0
2021-10-14 09:35:00,399.1,401.95,399.1,401.94,6528.0,399.1,401.95,399.1,401.94,6528.0
2021-10-14 09:40:00,401.4,404.01,401.27,402.9,5572.0,401.4,404.01,401.27,402.9,5572.0
2021-10-14 09:45:00,402.2,404.48,402.1,404.48,12604.0,402.2,404.48,402.1,404.48,12604.0
2021-10-14 09:50:00,404.1,404.39,403.01,403.39,12854.0,404.1,404.39,403.01,403.39,12854.0
2021-10-14 09:55:00,403.34,404.34,402.36,402.69,7095.0,403.34,404.34,402.36,402.69,7095.0
2021-10-14 10:00:00,402.47,403.79,402.35,403.79,6608.0,402.47,403.79,402.35,403.79,6608.0
2021-10-14 10:05:00,404.19,404.19,403.39,404.06,7427.0,404.19,404.19,403.39,404.06,7427.0
2021-10-14 10:10:00,404.2,404.4,403.78,404.05,3100.0,404.2,404.4,403.78,404.05,3100.0
2021-10-14 10:15:00,404.02,404.34,403.75,404.24,4656.0,404.02,404.34,403.75,404.24,4656.0
2021-10-14 10:20:00,404.36,404.43,403.86,404.38,4400.0,404.36,404.43,403.86,404.38,4400.0
2021-10-14 10:25:00,404.24,404.24,403.43,403.63,3736.0,404.24,404.24,403.43,403.63,3736.0
2021-10-14 10:30:00,403.37,404.1,403.36,403.52,2750.0,403.37,404.1,403.36,403.52,2750.0
2021-10-14 10:35:00,403.37,403.68,403.17,403.57,5000.0,403.37,403.68,403.17,403.57,5000.0
2021-10-14 10:40:00,403.46,404.11,403.26,403.81,3300.0,403.46,404.11,403.26,403.81,3300.0
2021-10-14 10:45:00,403.87,404.69,403.81,404.69,12563.0,403.87,404.69,403.81,404.69,12563.0
2021-10-14 10:50:00,404.62,404.9,404.47,404.72,1710.0,404.62,404.9,404.47,404.72,1710.0
2021-10-14 10:55:00,404.63,405.42,404.58,405.42,5313.0,404.63,405.42,404.58,405.42,5313.0
2021-10-14 11:00:00,405.49,405.61,404.76,404.76,4680.0,405.49,405.61,404.76,404.76,4680.0
2021-10-14 11:05:00,404.61,404.79,404.57,404.58,1800.0,404.61,404.79,404.57,404.58,1800.0
2021-10-14 11:10:00,404.61,405.47,404.57,405.47,2490.0,404.61,405.47,404.57,405.47,2490.0
2021-10-14 11:15:00,405.7,406.61,405.66,406.01,5819.0,405.7,406.61,405.66,406.01,5819.0
2021-10-14 11:20:00,406.0,406.06,405.6,406.04,3118.0,406.0,406.06,405.6,406.04,3118.0
2021-10-14 11:25:00,405.95,406.06,405.68,406.06,1530.0,405.95,406.06,405.68,406.06,1530.0
2021-10-14 11:30:00,405.93,406.48,405.93,406.1,2044.0,405.93,406.48,405.93,406.1,2044.0
2021-10-14 11:35:00,406.13,406.43,406.05,406.22,1800.0,406.13,406.43,406.05,406.22,1800.0
2021-10-14 11:40:00,406.16,406.34,406.07,406.34,1641.0,406.16,406.34,406.07,406.34,1641.0
2021-10-14 11:45:00,406.53,406.82,406.13,406.82,2050.0,406.53,406.82,406.13,406.82,2050.0
2021-10-14 11:50:00,406.85,407.03,406.85,407.03,900.0,406.85,407.03,406.85,407.03,900.0
2021-10-14 11:55:00,406.65,406.78,406.52,406.69,1100.0,406.65,406.78,406.52,406.69,1100.0
2021-10-14 12:00:00,406.85,406.86,405.9,405.94,2914.0,406.85,406.86,405.9,405.94,2914.0
2021-10-14 12:05:00,405.52,405.91,405.43,405.86,1472.0,405.52,405.91,405.43,405.86,1472.0
2021-10-14 12:10:00,405.74,406.67,405.74,406.67,2725.0,405.74,406.67,405.74,406.67,2725.0
2021-10-14 12:15:00,406.58,406.72,406.13,406.13,3231.0,406.58,406.72,406.13,406.13,3231.0
2021-10-14 12:20:00,406.14,406.37,405.9,406.37,2170.0,406.14,406.37,405.9,406.37,2170.0
2021-10-14 12:25:00,406.41,406.68,406.3,406.56,3793.0,406.41,406.68,406.3,406.56,3793.0
2021-10-14 12:30:00,406.74,407.68,406.1,407.04,11475.0,406.74,407.68,406.1,407.04,11475.0
2021-10-14 12:35:00,407.3,407.49,407.03,407.39,1746.0,407.3,407.49,407.03,407.39,1746.0
2021-10-14 12:40:00,407.46,407.61,407.0,407.05,4167.0,407.46,407.61,407.0,407.05,4167.0
2021-10-14 12:45:00,406.94,407.06,406.83,407.02,4192.0,406.94,407.06,406.83,407.02,4192.0
2021-10-14 12:50:00,407.01,407.5,406.97,407.26,5963.0,407.01,407.5,406.97,407.26,5963.0
2021-10-14 12:55:00,407.17,407.44,407.0,407.36,3844.0,407.17,407.44,407.0,407.36,3844.0
2021-10-14 13:00:00,407.46,407.46,406.61,406.74,3071.0,407.46,407.46,406.61,406.74,3071.0
2021-10-14 13:05:00,406.64,406.67,405.8,405.81,3200.0,406.64,406.67,405.8,405.81,3200.0
2021-10-14 13:10:00,405.82,405.99,405.3,405.47,3527.0,405.82,405.99,405.3,405.47,3527.0
2021-10-14 13:15:00,405.52,405.52,404.54,404.8,7182.0,405.52,405.52,404.54,404.8,7182.0
2021-10-14 13:20:00,404.77,405.05,404.65,404.66,2700.0,404.77,405.05,404.65,404.66,2700.0
2021-10-14 13:25:00,404.82,404.89,404.5,404.5,3105.0,404.82,404.89,404.5,404.5,3105.0
2021-10-14 13:30:00,404.69,405.15,404.45,404.45,3703.0,404.69,405.15,404.45,404.45,3703.0
2021-10-14 13:35:00,404.53,405.56,404.53,405.31,3001.0,404.53,405.56,404.53,405.31,3001.0
2021-10-14 13:40:00,405.34,405.34,404.96,405.32,2620.0,405.34,405.34,404.96,405.32,2620.0
2021-10-14 13:45:00,405.17,405.31,405.15,405.16,1300.0,405.17,405.31,405.15,405.16,1300.0
2021-10-14 13:50:00,405.05,405.05,404.54,404.54,4257.0,405.05,405.05,404.54,404.54,4257.0
2021-10-14 13:55:00,404.61,404.9,404.04,404.9,3939.0,404.61,404.9,404.04,404.9,3939.0
2021-10-14 14:00:00,404.62,404.62,403.6,403.75,3071.0,404.62,404.62,403.6,403.75,3071.0
2021-10-14 14:05:00,403.77,403.81,403.42,403.46,5167.0,403.77,403.81,403.42,403.46,5167.0
2021-10-14 14:10:00,403.46,403.6,402.82,403.21,3956.0,403.46,403.6,402.82,403.21,3956.0
2021-10-14 14:15:00,403.2,403.2,402.92,403.05,2177.0,403.2,403.2,402.92,403.05,2177.0
2021-10-14 14:20:00,403.17,403.25,402.1,403.25,3262.0,403.17,403.25,402.1,403.25,3262.0
2021-10-14 14:25:00,403.16,403.16,402.75,403.06,3210.0,403.16,403.16,402.75,403.06,3210.0
2021-10-14 14:30:00,403.04,403.1,402.76,402.8,2711.0,403.04,403.1,402.76,402.8,2711.0
2021-10-14 14:35:00,402.87,402.96,402.73,402.96,3199.0,402.87,402.96,402.73,402.96,3199.0
2021-10-14 14:40:00,402.93,402.93,402.52,402.85,3033.0,402.93,402.93,402.52,402.85,3033.0
2021-10-14 14:45:00,402.85,402.99,402.54,402.99,3600.0,402.85,402.99,402.54,402.99,3600.0
2021-10-14 14:50:00,403.31,403.31,402.7,402.74,2800.0,403.31,403.31,402.7,402.74,2800.0
2021-10-14 14:55:00,402.77,403.05,402.31,402.66,8662.0,402.77,403.05,402.31,402.66,8662.0
2021-10-14 15:00:00,402.6,402.6,402.05,402.28,4344.0,402.6,402.6,402.05,402.28,4344.0
2021-10-14 15:05:00,402.52,402.64,401.28,401.7,10799.0,402.52,402.64,401.28,401.7,10799.0
2021-10-14 15:10:00,401.75,401.98,401.39,401.69,3938.0,401.75,401.98,401.39,401.69,3938.0
2021-10-14 15:15:00,401.38,401.65,401.2,401.54,2747.0,401.38,401.65,401.2,401.54,2747.0
2021-10-14 15:20:00,401.53,401.99,401.5,401.5,4381.0,401.53,401.99,401.5,401.5,4381.0
2021-10-14 15:25:00,401.66,402.54,401.53,402.27,7156.0,401.66,402.54,401.53,402.27,7156.0
2021-10-14 15:30:00,402.26,403.16,402.13,402.23,2618.0,402.26,403.16,402.13,402.23,2618.0
2021-10-14 15:35:00,402.27,402.48,402.05,402.23,3725.0,402.27,402.48,402.05,402.23,3725.0
2021-10-14 15:40:00,402.22,402.63,402.21,402.51,5659.0,402.22,402.63,402.21,402.51,5659.0
2021-10-14 15:45:00,402.56,402.78,401.83,402.03,10655.0,402.56,402.78,401.83,402.03,10655.0
2021-10-14 15:50:00,401.91,403.22,401.86,403.06,19859.0,401.91,403.22,401.86,403.06,19859.0
2021-10-14 15:55:00,403.06,404.46,402.85,404.07,68442.0,403.06,404.46,402.85,404.07,68442.0
2021-10-15 09:30:00,407.98,410.0,406.72,408.77,17895.0,407.98,410.0,406.72,408.77,17895.0
2021-10-15 09:35:00,408.17,408.39,405.46,406.93,7593.0,408.17,408.39,405.46,406.93,7593.0
2021-10-15 09:40:00,405.93,406.2,403.8,405.19,4105.0,405.93,406.2,403.8,405.19,4105.0
2021-10-15 09:45:00,405.46,405.86,404.69,405.14,9497.0,405.46,405.86,404.69,405.14,9497.0
2021-10-15 09:50:00,405.71,406.54,405.35,406.25,4390.0,405.71,406.54,405.35,406.25,4390.0
2021-10-15 09:55:00,406.48,406.56,405.63,406.21,7475.0,406.48,406.56,405.63,406.21,7475.0
2021-10-15 10:00:00,405.64,406.04,405.0,405.25,3000.0,405.64,406.04,405.0,405.25,3000.0
2021-10-15 10:05:00,405.62,406.19,405.27,406.19,9361.0,405.62,406.19,405.27,406.19,9361.0
2021-10-15 10:10:00,406.06,406.07,404.28,404.28,1516.0,406.06,406.07,404.28,404.28,1516.0
2021-10-15 10:15:00,404.46,404.46,403.51,404.25,3410.0,404.46,404.46,403.51,404.25,3410.0
2021-10-15 10:20:00,404.48,405.47,404.48,404.78,1600.0,404.48,405.47,404.48,404.78,1600.0
2021-10-15 10:25:00,404.57,405.14,404.39,404.39,900.0,404.57,405.14,404.39,404.39,900.0
2021-10-15 10:30:00,404.36,405.38,404.35,405.38,1768.0,404.36,405.38,404.35,405.38,1768.0
2021-10-15 10:35:00,404.99,405.9,404.99,405.61,3800.0,404.99,405.9,404.99,405.61,3800.0
2021-10-15 10:40:00,405.8,407.22,405.08,407.14,20741.0,405.8,407.22,405.08,407.14,20741.0
2021-10-15 10:45:00,407.34,408.32,407.05,407.88,26727.0,407.34,408.32,407.05,407.88,26727.0
2021-10-15 10:50:00,407.72,407.72,406.97,406.97,760.0,407.72,407.72,406.97,406.97,760.0
2021-10-15 10:55:00,406.41,406.41,405.55,405.97,2521.0,406.41,406.41,405.55,405.97,2521.0
2021-10-15 11:00:00,405.83,406.0,405.41,405.43,1750.0,405.83,406.0,405.41,405.43,1750.0
2021-10-15 11:05:00,405.41,405.41,404.45,404.45,15804.0,405.41,405.41,404.45,404.45,15804.0
2021-10-15 11:10:00,404.3,405.05,403.99,405.05,9162.0,404.3,405.05,403.99,405.05,9162.0
2021-10-15 11:15:00,405.0,405.51,404.91,405.26,10639.0,405.0,405.51,404.91,405.26,10639.0
2021-10-15 11:20:00,405.41,405.48,404.66,405.17,4033.0,405.41,405.48,404.66,405.17,4033.0
2021-10-15 11:25:00,405.52,405.52,404.89,405.07,1161.0,405.52,405.52,404.89,405.07,1161.0
2021-10-15 11:30:00,405.24,405.24,404.93,404.93,2673.0,405.24,405.24,404.93,404.93,2673.0
2021-10-15 11:35:00,405.22,405.23,404.89,404.92,1900.0,405.22,405.23,404.89,404.92,1900.0
2021-10-15 11:40:00,404.9,405.34,404.9,405.34,1302.0,404.9,405.34,404.9,405.34,1302.0
2021-10-15 11:45:00,404.96,405.27,404.96,405.09,900.0,404.96,405.27,404.96,405.09,900.0
2021-10-15 11:50:00,404.82,405.01,404.42,404.93,1869.0,404.82,405.01,404.42,404.93,1869.0
2021-10-15 11:55:00,404.99,405.17,404.96,405.12,600.0,404.99,405.17,404.96,405.12,600.0
2021-10-15 12:00:00,404.86,405.17,404.6,405.0,2632.0,404.86,405.17,404.6,405.0,2632.0
2021-10-15 12:05:00,405.12,405.75,404.88,405.64,3572.0,405.12,405.75,404.88,405.64,3572.0
2021-10-15 12:10:00,405.52,406.3,405.47,406.3,2000.0,405.52,406.3,405.47,406.3,2000.0
2021-10-15 12:15:00,406.58,406.6,406.35,406.35,800.0,406.58,406.6,406.35,406.35,800.0
2021-10-15 12:20:00,406.45,406.52,406.24,406.24,800.0,406.45,406.52,406.24,406.24,800.0
2021-10-15 12:25:00,406.05,406.31,405.95,406.3,3000.0,406.05,406.31,405.95,406.3,3000.0
2021-10-15 12:30:00,406.37,407.0,406.25,406.25,3937.0,406.37,407.0,406.25,406.25,3937.0
2021-10-15 12:35:00,406.26,406.26,405.88,405.93,800.0,406.26,406.26,405.88,405.93,800.0
2021-10-15 12:40:00,406.29,406.57,406.24,406.51,1200.0,406.29,406.57,406.24,406.51,1200.0
2021-10-15 12:45:00,406.43,406.51,406.37,406.45,800.0,406.43,406.51,406.37,406.45,800.0
2021-10-15 12:50:00,406.34,406.47,406.2,406.28,2018.0,406.34,406.47,406.2,406.28,2018.0
2021-10-15 12:55:00,406.05,406.07,405.52,405.81,3115.0,406.05,406.07,405.52,405.81,3115.0
2021-10-15 13:00:00,405.75,405.76,405.29,405.39,2970.0,405.75,405.76,405.29,405.39,2970.0
2021-10-15 13:05:00,405.3,405.81,405.3,405.6,2457.0,405.3,405.81,405.3,405.6,2457.0
2021-10-15 13:10:00,405.5,405.5,404.97,405.34,2500.0,405.5,405.5,404.97,405.34,2500.0
2021-10-15 13:15:00,405.47,405.48,405.01,405.01,2500.0,405.47,405.48,405.01,405.01,2500.0
2021-10-15 13:20:00,405.09,405.35,405.08,405.13,800.0,405.09,405.35,405.08,405.13,800.0
2021-10-15 13:25:00,405.25,405.32,405.25,405.32,500.0,405.25,405.32,405.25,405.32,500.0
2021-10-15 13:30:00,404.95,405.26,404.83,405.05,5783.0,404.95,405.26,404.83,405.05,5783.0
2021-10-15 13:35:00,405.08,405.96,404.95,405.96,14940.0,405.08,405.96,404.95,405.96,14940.0
2021-10-15 13:40:00,405.69,405.88,405.69,405.88,936.0,405.69,405.88,405.69,405.88,936.0
2021-10-15 13:45:00,405.69,406.64,405.68,406.64,5200.0,405.69,406.64,405.68,406.64,5200.0
2021-10-15 13:50:00,406.63,406.63,405.85,405.85,1400.0,406.63,406.63,405.85,405.85,1400.0
2021-10-15 13:55:00,405.99,406.09,405.86,405.89,1200.0,405.99,406.09,405.86,405.89,1200.0
2021-10-15 14:00:00,405.81,405.94,405.65,405.86,2200.0,405.81,405.94,405.65,405.86,2200.0
2021-10-15 14:05:00,405.58,405.83,405.49,405.76,1400.0,405.58,405.83,405.49,405.76,1400.0
2021-10-15 14:10:00,405.62,406.22,405.53,405.67,4417.0,405.62,406.22,405.53,405.67,4417.0
2021-10-15 14:15:00,405.83,406.05,405.56,405.87,2100.0,405.83,406.05,405.56,405.87,2100.0
2021-10-15 14:20:00,405.75,406.2,405.75,406.2,1167.0,405.75,406.2,405.75,406.2,1167.0
2021-10-15 14:25:00,406.01,406.11,405.69,405.73,2241.0,406.01,406.11,405.69,405.73,2241.0
2021-10-15 14:30:00,405.85,406.15,405.67,406.12,2537.0,405.85,406.15,405.67,406.12,2537.0
2021-10-15 14:35:00,406.08,406.31,406.02,406.16,1600.0,406.08,406.31,406.02,406.16,1600.0
2021-10-15 14:40:00,405.9,406.35,405.73,406.14,2930.0,405.9,406.35,405.73,406.14,2930.0
2021-10-15 14:45:00,405.83,406.13,405.78,405.95,3340.0,405.83,406.13,405.78,405.95,3340.0
2021-10-15 14:50:00,405.93,406.11,405.87,406.11,920.0,405.93,406.11,405.87,406.11,920.0
2021-10-15 14:55:00,405.95,406.26,405.92,406.12,4201.0,405.95,406.26,405.92,406.12,4201.0
2021-10-15 15:00:00,406.12,406.36,405.61,405.61,1815.0,406.12,406.36,405.61,405.61,1815.0
2021-10-15 15:05:00,405.64,406.01,405.19,405.22,6077.0,405.64,406.01,405.19,405.22,6077.0
2021-10-15 15:10:00,405.23,405.6,405.13,405.6,4200.0,405.23,405.6,405.13,405.6,4200.0
2021-10-15 15:15:00,405.87,405.87,405.32,405.62,2670.0,405.87,405.87,405.32,405.62,2670.0
2021-10-15 15:20:00,405.49,405.67,405.41,405.6,4852.0,405.49,405.67,405.41,405.6,4852.0
2021-10-15 15:25:00,405.49,405.82,405.48,405.5,4920.0,405.49,405.82,405.48,405.5,4920.0
2021-10-15 15:30:00,405.56,405.75,405.44,405.75,6731.0,405.56,405.75,405.44,405.75,6731.0
2021-10-15 15:35:00,405.77,406.26,405.68,406.0,6726.0,405.77,406.26,405.68,406.0,6726.0
2021-10-15 15:40:00,406.0,406.43,405.87,406.22,8199.0,406.0,406.43,405.87,406.22,8199.0
2021-10-15 15:45:00,406.31,406.36,405.84,406.09,11697.0,406.31,406.36,405.84,406.09,11697.0
2021-10-15 15:50:00,406.06,406.25,405.63,405.74,16740.0,406.06,406.25,405.63,405.74,16740.0
2021-10-15 15:55:00,405.73,406.2,405.37,405.87,41394.0,405.73,406.2,405.37,405.87,41394.0
2021-10-18 09:30:00,404.51,406.57,402.32,406.13,13202.0,404.51,406.57,402.32,406.13,13202.0
2021-10-18 09:35:00,406.56,406.8,404.05,405.48,6653.0,406.56,406.8,404.05,405.48,6653.0
2021-10-18 09:40:00,405.7,408.18,405.69,407.58,5462.0,405.7,408.18,405.69,407.58,5462.0
2021-10-18 09:45:00,407.82,409.12,407.81,408.03,3789.0,407.82,409.12,407.81,408.03,3789.0
2021-10-18 09:50:00,408.03,408.67,407.2,407.2,6364.0,408.03,408.67,407.2,407.2,6364.0
2021-10-18 09:55:00,407.39,409.86,407.39,409.85,3875.0,407.39,409.86,407.39,409.85,3875.0
2021-10-18 10:00:00,409.68,410.93,409.24,410.1,4674.0,409.68,410.93,409.24,410.1,4674.0
2021-10-18 10:05:00,410.03,410.03,408.89,409.6,4590.0,410.03,410.03,408.89,409.6,4590.0
2021-10-18 10:10:00,409.53,409.62,408.91,409.07,14156.0,409.53,409.62,408.91,409.07,14156.0
2021-10-18 10:15:00,408.94,409.57,408.83,409.57,28011.0,408.94,409.57,408.83,409.57,28011.0
2021-10-18 10:20:00,409.6,410.0,409.38,409.51,3430.0,409.6,410.0,409.38,409.51,3430.0
2021-10-18 10:25:00,409.26,409.3,407.07,408.39,9778.0,409.26,409.3,407.07,408.39,9778.0
2021-10-18 10:30:00,408.13,408.86,408.0,408.28,14409.0,408.13,408.86,408.0,408.28,14409.0
2021-10-18 10:35:00,407.5,407.95,407.01,407.11,3500.0,407.5,407.95,407.01,407.11,3500.0
2021-10-18 10:40:00,407.28,408.08,407.28,408.08,3609.0,407.28,408.08,407.28,408.08,3609.0
2021-10-18 10:45:00,408.16,408.19,407.37,407.8,7236.0,408.16,408.19,407.37,407.8,7236.0
2021-10-18 10:50:00,407.68,408.18,407.48,408.11,1100.0,407.68,408.18,407.48,408.11,1100.0
2021-10-18 10:55:00,407.95,408.3,407.49,407.55,5461.0,407.95,408.3,407.49,407.55,5461.0
2021-10-18 11:00:00,407.84,408.69,407.81,408.44,8123.0,407.84,408.69,407.81,408.44,8123.0
2021-10-18 11:05:00,408.47,409.23,408.43,409.19,5760.0,408.47,409.23,408.43,409.19,5760.0
2021-10-18 11:10:00,409.03,410.38,409.03,410.13,6022.0,409.03,410.38,409.03,410.13,6022.0
2021-10-18 11:15:00,410.31,410.31,409.3,409.53,8243.0,410.31,410.31,409.3,409.53,8243.0
2021-10-18 11:20:00,409.01,410.05,409.01,409.89,1552.0,409.01,410.05,409.01,409.89,1552.0
2021-10-18 11:25:00,409.76,409.93,409.24,409.35,2300.0,409.76,409.93,409.24,409.35,2300.0
2021-10-18 11:30:00,409.24,410.08,409.24,409.9,2950.0,409.24,410.08,409.24,409.9,2950.0
2021-10-18 11:35:00,410.0,410.3,409.8,410.09,4677.0,410.0,410.3,409.8,410.09,4677.0
2021-10-18 11:40:00,410.09,410.4,410.09,410.37,3712.0,410.09,410.4,410.09,410.37,3712.0
2021-10-18 11:45:00,410.45,410.56,409.45,409.45,6232.0,410.45,410.56,409.45,409.45,6232.0
2021-10-18 11:50:00,409.41,409.72,409.39,409.71,2617.0,409.41,409.72,409.39,409.71,2617.0
2021-10-18 11:55:00,409.62,409.68,409.3,409.41,3200.0,409.62,409.68,409.3,409.41,3200.0
2021-10-18 12:00:00,409.27,409.31,408.64,408.91,4945.0,409.27,409.31,408.64,408.91,4945.0
2021-10-18 12:05:00,408.88,408.88,408.35,408.74,1600.0,408.88,408.88,408.35,408.74,1600.0
2021-10-18 12:10:00,408.69,408.74,408.48,408.74,1443.0,408.69,408.74,408.48,408.74,1443.0
2021-10-18 12:15:00,408.49,409.4,408.27,409.23,6539.0,408.49,409.4,408.27,409.23,6539.0
2021-10-18 12:20:00,409.2,409.2,408.66,408.79,3344.0,409.2,409.2,408.66,408.79,3344.0
2021-10-18 12:25:00,408.78,408.78,408.36,408.57,3628.0,408.78,408.78,408.36,408.57,3628.0
2021-10-18 12:30:00,408.7,408.82,408.56,408.56,2196.0,408.7,408.82,408.56,408.56,2196.0
2021-10-18 12:35:00,408.52,408.65,408.44,408.63,2961.0,408.52,408.65,408.44,408.63,2961.0
2021-10-18 12:40:00,408.57,408.57,408.3,408.36,2380.0,408.57,408.57,408.3,408.36,2380.0
2021-10-18 12:45:00,408.33,408.33,407.95,408.11,2650.0,408.33,408.33,407.95,408.11,2650.0
2021-10-18 12:50:00,408.11,408.35,407.87,408.19,2400.0,408.11,408.35,407.87,408.19,2400.0
2021-10-18 12:55:00,408.35,408.36,408.05,408.11,4222.0,408.35,408.36,408.05,408.11,4222.0
2021-10-18 13:00:00,408.23,408.39,408.1,408.18,2100.0,408.23,408.39,408.1,408.18,2100.0
2021-10-18 13:05:00,408.46,408.6,408.0,408.0,4589.0,408.46,408.6,408.0,408.0,4589.0
2021-10-18 13:10:00,408.0,408.37,407.39,407.8,3000.0,408.0,408.37,407.39,407.8,3000.0
2021-10-18 13:15:00,407.6,407.6,406.42,406.42,5300.0,407.6,407.6,406.42,406.42,5300.0
2021-10-18 13:20:00,406.52,407.73,406.51,407.41,4131.0,406.52,407.73,406.51,407.41,4131.0
2021-10-18 13:25:00,407.18,407.53,407.11,407.49,1700.0,407.18,407.53,407.11,407.49,1700.0
2021-10-18 13:30:00,407.49,407.49,406.87,406.91,1510.0,407.49,407.49,406.87,406.91,1510.0
2021-10-18 13:35:00,406.91,407.16,406.78,406.87,5967.0,406.91,407.16,406.78,406.87,5967.0
2021-10-18 13:40:00,406.89,407.23,406.88,407.05,2347.0,406.89,407.23,406.88,407.05,2347.0
2021-10-18 13:45:00,407.05,407.08,406.66,407.01,1900.0,407.05,407.08,406.66,407.01,1900.0
2021-10-18 13:50:00,407.07,407.5,406.96,407.34,5226.0,407.07,407.5,406.96,407.34,5226.0
2021-10-18 13:55:00,407.25,407.26,407.06,407.1,3694.0,407.25,407.26,407.06,407.1,3694.0
2021-10-18 14:00:00,407.16,407.21,407.02,407.07,2671.0,407.16,407.21,407.02,407.07,2671.0
2021-10-18 14:05:00,407.08,407.08,406.33,406.48,3939.0,407.08,407.08,406.33,406.48,3939.0
2021-10-18 14:10:00,406.48,407.37,406.47,406.88,14169.0,406.48,407.37,406.47,406.88,14169.0
2021-10-18 14:15:00,406.69,407.06,406.45,407.06,2313.0,406.69,407.06,406.45,407.06,2313.0
2021-10-18 14:20:00,407.06,407.3,407.05,407.12,2290.0,407.06,407.3,407.05,407.12,2290.0
2021-10-18 14:25:00,407.28,407.28,406.91,407.17,2960.0,407.28,407.28,406.91,407.17,2960.0
2021-10-18 14:30:00,406.93,407.55,406.89,407.48,4192.0,406.93,407.55,406.89,407.48,4192.0
2021-10-18 14:35:00,407.53,407.73,407.11,407.38,2100.0,407.53,407.73,407.11,407.38,2100.0
2021-10-18 14:40:00,407.36,407.57,407.05,407.17,2588.0,407.36,407.57,407.05,407.17,2588.0
2021-10-18 14:45:00,407.09,407.48,406.99,407.31,4359.0,407.09,407.48,406.99,407.31,4359.0
2021-10-18 14:50:00,407.33,407.75,407.33,407.57,2633.0,407.33,407.75,407.33,407.57,2633.0
2021-10-18 14:55:00,407.54,407.6,407.01,407.22,6593.0,407.54,407.6,407.01,407.22,6593.0
2021-10-18 15:00:00,407.24,407.5,407.22,407.28,8819.0,407.24,407.5,407.22,407.28,8819.0
2021-10-18 15:05:00,407.36,407.61,407.25,407.42,4418.0,407.36,407.61,407.25,407.42,4418.0
2021-10-18 15:10:00,407.47,407.82,407.37,407.47,3860.0,407.47,407.82,407.37,407.47,3860.0
2021-10-18 15:15:00,407.31,407.46,407.09,407.46,4577.0,407.31,407.46,407.09,407.46,4577.0
2021-10-18 15:20:00,407.48,407.55,407.13,407.17,4696.0,407.48,407.55,407.13,407.17,4696.0
2021-10-18 15:25:00,407.19,407.41,407.08,407.08,2687.0,407.19,407.41,407.08,407.08,2687.0
2021-10-18 15:30:00,406.84,407.15,406.66,406.7,5551.0,406.84,407.15,406.66,406.7,5551.0
2021-10-18 15:35:00,406.62,406.85,406.53,406.76,5577.0,406.62,406.85,406.53,406.76,5577.0
2021-10-18 15:40:00,406.68,407.08,406.67,407.01,4508.0,406.68,407.08,406.67,407.01,4508.0
2021-10-18 15:45:00,406.9,407.4,406.64,406.81,7986.0,406.9,407.4,406.64,406.81,7986.0
2021-10-18 15:50:00,406.81,406.9,406.22,406.34,22488.0,406.81,406.9,406.22,406.34,22488.0
2021-10-18 15:55:00,406.16,406.22,405.64,406.1,24246.0,406.16,406.22,405.64,406.1,24246.0
2021-10-19 09:30:00,390.78,398.0,389.59,392.75,81638.0,390.78,398.0,389.59,392.75,81638.0
2021-10-19 09:35:00,392.97,394.92,390.5,391.19,57310.0,392.97,394.92,390.5,391.19,57310.0
2021-10-19 09:40:00,391.19,392.74,390.65,391.1,26594.0,391.19,392.74,390.65,391.1,26594.0
2021-10-19 09:45:00,391.47,391.62,385.42,386.83,91802.0,391.47,391.62,385.42,386.83,91802.0
2021-10-19 09:50:00,386.71,387.41,384.24,384.42,96416.0,386.71,387.41,384.24,384.42,96416.0
2021-10-19 09:55:00,384.33,387.11,384.0,385.98,24765.0,384.33,387.11,384.0,385.98,24765.0
2021-10-19 10:00:00,385.99,386.42,384.2,385.0,41932.0,385.99,386.42,384.2,385.0,41932.0
2021-10-19 10:05:00,384.41,385.09,382.25,382.26,71701.0,384.41,385.09,382.25,382.26,71701.0
2021-10-19 10:10:00,382.37,382.77,381.01,381.93,43580.0,382.37,382.77,381.01,381.93,43580.0
2021-10-19 10:15:00,381.89,382.09,380.24,380.88,31116.0,381.89,382.09,380.24,380.88,31116.0
2021-10-19 10:20:00,380.88,384.38,380.54,383.88,28925.0,380.88,384.38,380.54,383.88,28925.0
2021-10-19 10:25:00,383.86,384.71,383.32,383.56,19422.0,383.86,384.71,383.32,383.56,19422.0
2021-10-19 10:30:00,383.69,383.74,382.3,383.27,23932.0,383.69,383.74,382.3,383.27,23932.0
2021-10-19 10:35:00,383.06,383.27,381.5,381.99,19090.0,383.06,383.27,381.5,381.99,19090.0
2021-10-19 10:40:00,382.22,385.4,382.15,385.28,31573.0,382.22,385.4,382.15,385.28,31573.0
2021-10-19 10:45:00,385.03,385.86,384.23,384.34,33027.0,385.03,385.86,384.23,384.34,33027.0
2021-10-19 10:50:00,384.0,384.45,383.01,383.44,18902.0,384.0,384.45,383.01,383.44,18902.0
2021-10-19 10:55:00,383.56,384.46,383.1,383.83,18095.0,383.56,384.46,383.1,383.83,18095.0
2021-10-19 11:00:00,383.76,385.55,383.67,384.71,54526.0,383.76,385.55,383.67,384.71,54526.0
2021-10-19 11:05:00,384.67,385.5,383.57,385.48,28581.0,384.67,385.5,383.57,385.48,28581.0
2021-10-19 11:10:00,385.5,386.28,385.06,385.46,48695.0,385.5,386.28,385.06,385.46,48695.0
2021-10-19 11:15:00,385.35,386.64,384.69,386.14,33473.0,385.35,386.64,384.69,386.14,33473.0
2021-10-19 11:20:00,386.14,387.57,385.96,386.48,43493.0,386.14,387.57,385.96,386.48,43493.0
2021-10-19 11:25:00,386.38,386.91,385.57,386.45,20130.0,386.38,386.91,385.57,386.45,20130.0
2021-10-19 11:30:00,386.59,386.71,385.39,385.6,30073.0,386.59,386.71,385.39,385.6,30073.0
2021-10-19 11:35:00,385.72,386.03,384.61,385.85,15450.0,385.72,386.03,384.61,385.85,15450.0
2021-10-19 11:40:00,385.76,385.82,385.5,385.66,9928.0,385.76,385.82,385.5,385.66,9928.0
2021-10-19 11:45:00,385.65,386.43,385.42,386.02,15875.0,385.65,386.43,385.42,386.02,15875.0
2021-10-19 11:50:00,385.96,385.96,385.24,385.37,3768.0,385.96,385.96,385.24,385.37,3768.0
2021-10-19 11:55:00,385.43,385.93,384.78,384.81,21955.0,385.43,385.93,384.78,384.81,21955.0
2021-10-19 12:00:00,384.63,385.0,383.43,383.58,20175.0,384.63,385.0,383.43,383.58,20175.0
2021-10-19 12:05:00,383.73,384.26,383.25,384.13,6696.0,383.73,384.26,383.25,384.13,6696.0
2021-10-19 12:10:00,383.96,384.57,382.6,383.12,26613.0,383.96,384.57,382.6,383.12,26613.0
2021-10-19 12:15:00,383.25,383.95,383.17,383.95,6826.0,383.25,383.95,383.17,383.95,6826.0
2021-10-19 12:20:00,383.93,384.0,383.61,383.62,1490.0,383.93,384.0,383.61,383.62,1490.0
2021-10-19 12:25:00,383.68,383.96,383.35,383.49,6893.0,383.68,383.96,383.35,383.49,6893.0
2021-10-19 12:30:00,383.46,383.85,383.3,383.85,9539.0,383.46,383.85,383.3,383.85,9539.0
2021-10-19 12:35:00,383.89,383.92,382.75,382.87,11494.0,383.89,383.92,382.75,382.87,11494.0
2021-10-19 12:40:00,382.96,383.21,380.62,381.19,36648.0,382.96,383.21,380.62,381.19,36648.0
2021-10-19 12:45:00,380.94,380.94,380.0,380.3,46140.0,380.94,380.94,380.0,380.3,46140.0
2021-10-19 12:50:00,380.33,380.65,378.84,379.1,54998.0,380.33,380.65,378.84,379.1,54998.0
2021-10-19 12:55:00,378.94,380.13,378.39,378.5,37993.0,378.94,380.13,378.39,378.5,37993.0
2021-10-19 13:00:00,378.6,379.19,378.17,378.88,25262.0,378.6,379.19,378.17,378.88,25262.0
2021-10-19 13:05:00,378.98,380.55,378.8,379.6,16399.0,378.98,380.55,378.8,379.6,16399.0
2021-10-19 13:10:00,379.29,379.79,379.07,379.68,7791.0,379.29,379.79,379.07,379.68,7791.0
2021-10-19 13:15:00,379.55,379.78,378.64,378.7,17813.0,379.55,379.78,378.64,378.7,17813.0
2021-10-19 13:20:00,378.72,378.91,378.2,378.66,9204.0,378.72,378.91,378.2,378.66,9204.0
2021-10-19 13:25:00,378.62,378.73,377.64,377.67,13768.0,378.62,378.73,377.64,377.67,13768.0
2021-10-19 13:30:00,377.77,378.05,377.25,377.62,20719.0,377.77,378.05,377.25,377.62,20719.0
2021-10-19 13:35:00,377.79,378.31,376.6,377.03,27807.0,377.79,378.31,376.6,377.03,27807.0
2021-10-19 13:40:00,376.92,376.92,375.65,375.65,24221.0,376.92,376.92,375.65,375.65,24221.0
2021-10-19 13:45:00,375.79,375.9,375.05,375.88,30268.0,375.79,375.9,375.05,375.88,30268.0
2021-10-19 13:50:00,375.78,375.93,374.75,375.0,52682.0,375.78,375.93,374.75,375.0,52682.0
2021-10-19 13:55:00,374.81,375.26,374.43,374.6,18997.0,374.81,375.26,374.43,374.6,18997.0
2021-10-19 14:00:00,374.71,375.3,373.75,374.99,37506.0,374.71,375.3,373.75,374.99,37506.0
2021-10-19 14:05:00,374.77,374.77,373.25,373.41,20525.0,374.77,374.77,373.25,373.41,20525.0
2021-10-19 14:10:00,373.31,374.04,373.11,373.64,18375.0,373.31,374.04,373.11,373.64,18375.0
2021-10-19 14:15:00,373.52,373.61,371.58,371.89,29791.0,373.52,373.61,371.58,371.89,29791.0
2021-10-19 14:20:00,372.07,372.55,370.85,370.85,40587.0,372.07,372.55,370.85,370.85,40587.0
2021-10-19 14:25:00,370.7,370.92,369.8,370.23,42584.0,370.7,370.92,369.8,370.23,42584.0
2021-10-19 14:30:00,370.24,370.38,369.0,370.17,38842.0,370.24,370.38,369.0,370.17,38842.0
2021-10-19 14:35:00,370.0,370.28,369.38,369.56,26704.0,370.0,370.28,369.38,369.56,26704.0
2021-10-19 14:40:00,369.42,369.92,368.25,369.08,31133.0,369.42,369.92,368.25,369.08,31133.0
2021-10-19 14:45:00,369.14,369.46,367.8,368.18,41850.0,369.14,369.46,367.8,368.18,41850.0
2021-10-19 14:50:00,368.01,368.5,367.57,368.34,25990.0,368.01,368.5,367.57,368.34,25990.0
2021-10-19 14:55:00,368.38,369.09,367.9,368.63,33547.0,368.38,369.09,367.9,368.63,33547.0
2021-10-19 15:00:00,368.39,368.52,366.9,367.15,34631.0,368.39,368.52,366.9,367.15,34631.0
2021-10-19 15:05:00,367.04,367.69,367.0,367.15,15843.0,367.04,367.69,367.0,367.15,15843.0
2021-10-19 15:10:00,367.09,367.38,366.16,366.2,30475.0,367.09,367.38,366.16,366.2,30475.0
2021-10-19 15:15:00,366.35,366.62,365.41,366.0,48053.0,366.35,366.62,365.41,366.0,48053.0
2021-10-19 15:20:00,365.85,365.85,364.84,364.84,28024.0,365.85,365.85,364.84,364.84,28024.0
2021-10-19 15:25:00,364.86,364.91,363.9,364.21,49216.0,364.86,364.91,363.9,364.21,49216.0
2021-10-19 15:30:00,364.22,364.25,362.37,363.06,71047.0,364.22,364.25,362.37,363.06,71047.0
2021-10-19 15:35:00,363.19,363.23,361.57,361.57,49753.0,363.19,363.23,361.57,361.57,49753.0
2021-10-19 15:40:00,361.69,362.69,360.66,361.71,62434.0,361.69,362.69,360.66,361.71,62434.0
2021-10-19 15:45:00,361.45,362.58,361.45,362.47,69109.0,361.45,362.58,361.45,362.47,69109.0
2021-10-19 15:50:00,362.47,363.63,362.28,363.03,109637.0,362.47,363.63,362.28,363.03,109637.0
2021-10-19 15:55:00,363.05,363.34,361.5,363.21,200629.0,363.05,363.34,361.5,363.21,200629.0
2021-10-20 09:30:00,366.25,367.28,365.0,366.69,70764.0,366.25,367.28,365.0,366.69,70764.0
2021-10-20 09:35:00,366.14,366.9,365.3,365.87,27511.0,366.14,366.9,365.3,365.87,27511.0
2021-10-20 09:40:00,365.71,365.86,363.35,364.82,67701.0,365.71,365.86,363.35,364.82,67701.0
2021-10-20 09:45:00,364.81,365.64,364.01,365.24,53414.0,364.81,365.64,364.01,365.24,53414.0
2021-10-20 09:50:00,365.24,365.24,363.29,363.29,26757.0,365.24,365.24,363.29,363.29,26757.0
2021-10-20 09:55:00,363.22,363.79,362.41,362.58,19050.0,363.22,363.79,362.41,362.58,19050.0
2021-10-20 10:00:00,362.5,364.32,362.21,363.05,20454.0,362.5,364.32,362.21,363.05,20454.0
2021-10-20 10:05:00,363.35,364.16,363.35,364.16,7049.0,363.35,364.16,363.35,364.16,7049.0
2021-10-20 10:10:00,364.12,364.2,363.21,363.62,9754.0,364.12,364.2,363.21,363.62,9754.0
2021-10-20 10:15:00,363.53,363.77,362.51,363.31,15303.0,363.53,363.77,362.51,363.31,15303.0
2021-10-20 10:20:00,363.29,363.87,363.21,363.78,10470.0,363.29,363.87,363.21,363.78,10470.0
2021-10-20 10:25:00,363.88,364.85,363.78,364.59,10407.0,363.88,364.85,363.78,364.59,10407.0
2021-10-20 10:30:00,364.81,366.0,364.33,366.0,23726.0,364.81,366.0,364.33,366.0,23726.0
2021-10-20 10:35:00,366.0,366.46,365.99,366.15,15732.0,366.0,366.46,365.99,366.15,15732.0
2021-10-20 10:40:00,366.13,366.69,366.13,366.61,9562.0,366.13,366.69,366.13,366.61,9562.0
2021-10-20 10:45:00,366.61,366.95,365.79,365.8,18193.0,366.61,366.95,365.79,365.8,18193.0
2021-10-20 10:50:00,365.73,365.77,364.65,365.42,13666.0,365.73,365.77,364.65,365.42,13666.0
2021-10-20 10:55:00,365.29,365.4,363.49,363.91,16949.0,365.29,365.4,363.49,363.91,16949.0
2021-10-20 11:00:00,363.87,363.98,362.7,362.7,14182.0,363.87,363.98,362.7,362.7,14182.0
2021-10-20 11:05:00,362.6,362.77,361.22,362.14,20550.0,362.6,362.77,361.22,362.14,20550.0
2021-10-20 11:10:00,362.13,362.41,361.93,362.41,10366.0,362.13,362.41,361.93,362.41,10366.0
2021-10-20 11:15:00,362.36,362.62,362.28,362.36,6932.0,362.36,362.62,362.28,362.36,6932.0
2021-10-20 11:20:00,362.36,362.8,361.5,361.94,14357.0,362.36,362.8,361.5,361.94,14357.0
2021-10-20 11:25:00,362.0,362.27,361.66,362.09,7029.0,362.0,362.27,361.66,362.09,7029.0
2021-10-20 11:30:00,362.2,363.26,362.09,363.08,14658.0,362.2,363.26,362.09,363.08,14658.0
2021-10-20 11:35:00,363.05,363.6,362.8,363.4,11055.0,363.05,363.6,362.8,363.4,11055.0
2021-10-20 11:40:00,363.39,363.6,362.95,363.41,15896.0,363.39,363.6,362.95,363.41,15896.0
2021-10-20 11:45:00,363.49,364.17,363.43,364.08,6308.0,363.49,364.17,363.43,364.08,6308.0
2021-10-20 11:50:00,364.04,364.94,363.84,364.87,7534.0,364.04,364.94,363.84,364.87,7534.0
2021-10-20 11:55:00,364.99,365.02,364.27,364.37,7021.0,364.99,365.02,364.27,364.37,7021.0
2021-10-20 12:00:00,364.3,365.28,364.19,365.28,17009.0,364.3,365.28,364.19,365.28,17009.0
2021-10-20 12:05:00,365.25,365.52,364.86,364.94,9038.0,365.25,365.52,364.86,364.94,9038.0
2021-10-20 12:10:00,364.91,365.05,363.96,364.05,6479.0,364.91,365.05,363.96,364.05,6479.0
2021-10-20 12:15:00,363.94,364.13,362.82,362.89,4286.0,363.94,364.13,362.82,362.89,4286.0
2021-10-20 12:20:00,362.8,362.81,362.22,362.37,11606.0,362.8,362.81,362.22,362.37,11606.0
2021-10-20 12:25:00,362.42,362.42,361.78,361.99,11624.0,362.42,362.42,361.78,361.99,11624.0
2021-10-20 12:30:00,362.01,362.12,362.0,362.11,14088.0,362.01,362.12,362.0,362.11,14088.0
2021-10-20 12:35:00,362.1,362.14,361.5,361.5,24085.0,362.1,362.14,361.5,361.5,24085.0
2021-10-20 12:40:00,361.51,362.13,361.42,362.06,36958.0,361.51,362.13,361.42,362.06,36958.0
2021-10-20 12:45:00,362.06,362.06,361.25,361.43,13013.0,362.06,362.06,361.25,361.43,13013.0
2021-10-20 12:50:00,361.44,361.61,360.88,361.12,12038.0,361.44,361.61,360.88,361.12,12038.0
2021-10-20 12:55:00,361.16,361.32,360.7,361.02,9575.0,361.16,361.32,360.7,361.02,9575.0
2021-10-20 13:00:00,360.95,361.04,360.24,360.29,15889.0,360.95,361.04,360.24,360.29,15889.0
2021-10-20 13:05:00,360.3,360.48,359.81,360.41,17280.0,360.3,360.48,359.81,360.41,17280.0
2021-10-20 13:10:00,360.4,360.44,359.82,359.85,21359.0,360.4,360.44,359.82,359.85,21359.0
2021-10-20 13:15:00,359.66,359.78,358.73,358.73,13861.0,359.66,359.78,358.73,358.73,13861.0
2021-10-20 13:20:00,358.66,358.66,358.02,358.11,19033.0,358.66,358.66,358.02,358.11,19033.0
2021-10-20 13:25:00,358.13,358.25,357.66,357.81,28229.0,358.13,358.25,357.66,357.81,28229.0
2021-10-20 13:30:00,357.78,358.06,357.63,357.71,17178.0,357.78,358.06,357.63,357.71,17178.0
2021-10-20 13:35:00,357.7,358.19,357.69,357.91,17068.0,357.7,358.19,357.69,357.91,17068.0
2021-10-20 13:40:00,357.89,358.15,357.87,358.08,31350.0,357.89,358.15,357.87,358.08,31350.0
2021-10-20 13:45:00,358.08,358.1,357.89,357.96,14212.0,358.08,358.1,357.89,357.96,14212.0
2021-10-20 13:50:00,357.94,358.03,357.91,357.99,11745.0,357.94,358.03,357.91,357.99,11745.0
2021-10-20 13:55:00,358.0,358.06,357.9,358.0,10337.0,358.0,358.06,357.9,358.0,10337.0
2021-10-20 14:00:00,358.0,358.15,357.87,357.91,20754.0,358.0,358.15,357.87,357.91,20754.0
2021-10-20 14:05:00,357.9,358.03,357.85,358.0,11130.0,357.9,358.03,357.85,358.0,11130.0
2021-10-20 14:10:00,357.96,357.97,357.76,357.88,15071.0,357.96,357.97,357.76,357.88,15071.0
2021-10-20 14:15:00,357.88,358.09,357.85,358.0,18087.0,357.88,358.09,357.85,358.0,18087.0
2021-10-20 14:20:00,357.91,358.03,357.86,357.86,18663.0,357.91,358.03,357.86,357.86,18663.0
2021-10-20 14:25:00,357.89,358.16,357.89,358.0,22629.0,357.89,358.16,357.89,358.0,22629.0
2021-10-20 14:30:00,358.08,358.08,357.87,358.0,8129.0,358.08,358.08,357.87,358.0,8129.0
2021-10-20 14:35:00,357.96,358.05,357.91,358.0,9821.0,357.96,358.05,357.91,358.0,9821.0
2021-10-20 14:40:00,358.0,358.03,357.9,357.97,9800.0,358.0,358.03,357.9,357.97,9800.0
2021-10-20 14:45:00,357.98,358.0,356.47,356.88,27141.0,357.98,358.0,356.47,356.88,27141.0
2021-10-20 14:50:00,356.8,356.8,355.83,355.99,31960.0,356.8,356.8,355.83,355.99,31960.0
2021-10-20 14:55:00,355.96,356.46,355.68,355.99,41942.0,355.96,356.46,355.68,355.99,41942.0
2021-10-20 15:00:00,356.01,356.07,355.63,355.78,43354.0,356.01,356.07,355.63,355.78,43354.0
2021-10-20 15:05:00,355.78,355.88,355.44,355.69,31814.0,355.78,355.88,355.44,355.69,31814.0
2021-10-20 15:10:00,355.66,355.81,355.0,355.13,22529.0,355.66,355.81,355.0,355.13,22529.0
2021-10-20 15:15:00,355.2,355.83,355.14,355.57,19106.0,355.2,355.83,355.14,355.57,19106.0
2021-10-20 15:20:00,355.57,355.76,355.42,355.68,8854.0,355.57,355.76,355.42,355.68,8854.0
2021-10-20 15:25:00,355.57,355.77,355.45,355.66,18972.0,355.57,355.77,355.45,355.66,18972.0
2021-10-20 15:30:00,355.66,355.81,355.27,355.29,19542.0,355.66,355.81,355.27,355.29,19542.0
2021-10-20 15:35:00,355.26,356.04,355.17,356.04,15385.0,355.26,356.04,355.17,356.04,15385.0
2021-10-20 15:40:00,356.01,357.28,356.01,356.98,25056.0,356.01,357.28,356.01,356.98,25056.0
2021-10-20 15:45:00,357.05,357.16,356.17,356.32,23387.0,357.05,357.16,356.17,356.32,23387.0
2021-10-20 15:50:00,356.35,357.41,356.32,357.19,54110.0,356.35,357.41,356.32,357.19,54110.0
2021-10-20 15:55:00,357.19,358.13,357.08,358.05,68950.0,357.19,358.13,357.08,358.05,68950.0
2021-10-21 09:30:00,357.95,360.49,357.95,360.43,18570.0,357.95,360.49,357.95,360.43,18570.0
2021-10-21 09:35:00,360.37,361.59,360.16,361.02,14559.0,360.37,361.59,360.16,361.02,14559.0
2021-10-21 09:40:00,360.97,362.0,360.66,361.94,7760.0,360.97,362.0,360.66,361.94,7760.0
2021-10-21 09:45:00,362.06,364.33,361.99,364.33,10748.0,362.06,364.33,361.99,364.33,10748.0
2021-10-21 09:50:00,364.34,366.47,364.1,366.17,30276.0,364.34,366.47,364.1,366.17,30276.0
2021-10-21 09:55:00,366.2,366.38,365.05,365.23,22106.0,366.2,366.38,365.05,365.23,22106.0
2021-10-21 10:00:00,365.47,365.95,364.79,365.95,22145.0,365.47,365.95,364.79,365.95,22145.0
2021-10-21 10:05:00,366.0,366.15,365.4,365.88,16971.0,366.0,366.15,365.4,365.88,16971.0
2021-10-21 10:10:00,365.85,367.37,365.85,367.37,21612.0,365.85,367.37,365.85,367.37,21612.0
2021-10-21 10:15:00,367.0,367.83,366.84,367.53,16249.0,367.0,367.83,366.84,367.53,16249.0
2021-10-21 10:20:00,367.56,368.03,367.25,367.98,6861.0,367.56,368.03,367.25,367.98,6861.0
2021-10-21 10:25:00,367.99,368.05,367.21,367.86,6003.0,367.99,368.05,367.21,367.86,6003.0
2021-10-21 10:30:00,368.0,369.62,367.5,369.61,56018.0,368.0,369.62,367.5,369.61,56018.0
2021-10-21 10:35:00,369.33,369.43,368.25,368.94,14427.0,369.33,369.43,368.25,368.94,14427.0
2021-10-21 10:40:00,368.98,369.07,368.33,369.04,8460.0,368.98,369.07,368.33,369.04,8460.0
2021-10-21 10:45:00,369.06,369.37,368.66,368.69,5318.0,369.06,369.37,368.66,368.69,5318.0
2021-10-21 10:50:00,368.78,369.22,368.49,368.52,8482.0,368.78,369.22,368.49,368.52,8482.0
2021-10-21 10:55:00,368.54,368.8,368.28,368.49,4529.0,368.54,368.8,368.28,368.49,4529.0
2021-10-21 11:00:00,368.32,368.6,368.32,368.46,2658.0,368.32,368.6,368.32,368.46,2658.0
2021-10-21 11:05:00,368.49,368.88,368.09,368.88,6000.0,368.49,368.88,368.09,368.88,6000.0
2021-10-21 11:10:00,368.68,369.28,368.67,369.17,3433.0,368.68,369.28,368.67,369.17,3433.0
2021-10-21 11:15:00,369.06,369.21,368.94,369.0,2723.0,369.06,369.21,368.94,369.0,2723.0
2021-10-21 11:20:00,369.0,369.33,368.95,369.27,4056.0,369.0,369.33,368.95,369.27,4056.0
2021-10-21 11:25:00,369.29,369.62,369.0,369.38,4988.0,369.29,369.62,369.0,369.38,4988.0
2021-10-21 11:30:00,369.5,369.66,368.79,368.92,6948.0,369.5,369.66,368.79,368.92,6948.0
2021-10-21 11:35:00,368.9,368.97,368.14,368.15,4732.0,368.9,368.97,368.14,368.15,4732.0
2021-10-21 11:40:00,368.14,369.13,368.14,369.12,4083.0,368.14,369.13,368.14,369.12,4083.0
2021-10-21 11:45:00,369.13,369.38,369.13,369.38,1800.0,369.13,369.38,369.13,369.38,1800.0
2021-10-21 11:50:00,369.29,369.73,369.29,369.5,3595.0,369.29,369.73,369.29,369.5,3595.0
2021-10-21 11:55:00,369.59,370.13,369.53,369.65,8980.0,369.59,370.13,369.53,369.65,8980.0
2021-10-21 12:00:00,369.76,369.93,369.67,369.81,4295.0,369.76,369.93,369.67,369.81,4295.0
2021-10-21 12:05:00,369.97,370.02,369.72,369.84,2900.0,369.97,370.02,369.72,369.84,2900.0
2021-10-21 12:10:00,369.77,370.2,369.67,370.19,3122.0,369.77,370.2,369.67,370.19,3122.0
2021-10-21 12:15:00,370.12,370.5,370.02,370.27,6228.0,370.12,370.5,370.02,370.27,6228.0
2021-10-21 12:20:00,370.35,370.7,370.3,370.43,5881.0,370.35,370.7,370.3,370.43,5881.0
2021-10-21 12:25:00,370.52,371.49,370.51,371.4,10325.0,370.52,371.49,370.51,371.4,10325.0
2021-10-21 12:30:00,371.35,371.48,371.06,371.48,5900.0,371.35,371.48,371.06,371.48,5900.0
2021-10-21 12:35:00,371.45,373.7,371.37,372.34,46170.0,371.45,373.7,371.37,372.34,46170.0
2021-10-21 12:40:00,372.48,372.99,370.88,371.59,30276.0,372.48,372.99,370.88,371.59,30276.0
2021-10-21 12:45:00,371.76,372.32,371.4,371.87,20450.0,371.76,372.32,371.4,371.87,20450.0
2021-10-21 12:50:00,371.85,372.0,371.61,371.61,8019.0,371.85,372.0,371.61,371.61,8019.0
2021-10-21 12:55:00,371.54,371.57,371.18,371.37,4496.0,371.54,371.57,371.18,371.37,4496.0
2021-10-21 13:00:00,371.17,371.32,370.35,370.35,7713.0,371.17,371.32,370.35,370.35,7713.0
2021-10-21 13:05:00,370.5,370.51,370.38,370.44,2550.0,370.5,370.51,370.38,370.44,2550.0
2021-10-21 13:10:00,370.45,370.81,370.09,370.24,5982.0,370.45,370.81,370.09,370.24,5982.0
2021-10-21 13:15:00,370.2,370.29,369.4,369.5,4050.0,370.2,370.29,369.4,369.5,4050.0
2021-10-21 13:20:00,369.67,369.91,369.26,369.26,3301.0,369.67,369.91,369.26,369.26,3301.0
2021-10-21 13:25:00,369.24,369.39,369.02,369.27,3246.0,369.24,369.39,369.02,369.27,3246.0
2021-10-21 13:30:00,369.12,369.59,369.12,369.27,16118.0,369.12,369.59,369.12,369.27,16118.0
2021-10-21 13:35:00,369.33,370.8,369.22,370.61,16212.0,369.33,370.8,369.22,370.61,16212.0
2021-10-21 13:40:00,370.6,370.6,370.19,370.19,2081.0,370.6,370.6,370.19,370.19,2081.0
2021-10-21 13:45:00,370.17,370.8,369.77,369.77,10179.0,370.17,370.8,369.77,369.77,10179.0
2021-10-21 13:50:00,369.66,370.32,369.18,369.56,14406.0,369.66,370.32,369.18,369.56,14406.0
2021-10-21 13:55:00,369.44,369.91,369.41,369.47,2209.0,369.44,369.91,369.41,369.47,2209.0
2021-10-21 14:00:00,369.24,369.82,369.22,369.82,1800.0,369.24,369.82,369.22,369.82,1800.0
2021-10-21 14:05:00,369.58,369.78,369.35,369.78,3564.0,369.58,369.78,369.35,369.78,3564.0
2021-10-21 14:10:00,369.7,369.99,369.24,369.42,5290.0,369.7,369.99,369.24,369.42,5290.0
2021-10-21 14:15:00,369.25,369.9,369.2,369.66,3696.0,369.25,369.9,369.2,369.66,3696.0
2021-10-21 14:20:00,369.46,369.62,369.26,369.34,3948.0,369.46,369.62,369.26,369.34,3948.0
2021-10-21 14:25:00,369.21,369.32,368.78,368.9,3630.0,369.21,369.32,368.78,368.9,3630.0
2021-10-21 14:30:00,368.81,368.81,367.67,367.68,10000.0,368.81,368.81,367.67,367.68,10000.0
2021-10-21 14:35:00,367.67,367.78,367.12,367.12,5003.0,367.67,367.78,367.12,367.12,5003.0
2021-10-21 14:40:00,367.24,367.84,367.24,367.84,2610.0,367.24,367.84,367.24,367.84,2610.0
2021-10-21 14:45:00,367.87,368.08,367.72,367.85,3647.0,367.87,368.08,367.72,367.85,3647.0
2021-10-21 14:50:00,367.92,368.01,367.92,368.01,500.0,367.92,368.01,367.92,368.01,500.0
2021-10-21 14:55:00,368.02,368.21,367.74,367.87,6077.0,368.02,368.21,367.74,367.87,6077.0
2021-10-21 15:00:00,367.88,368.1,367.79,368.07,2609.0,367.88,368.1,367.79,368.07,2609.0
2021-10-21 15:05:00,368.01,368.83,368.01,368.83,4151.0,368.01,368.83,368.01,368.83,4151.0
2021-10-21 15:10:00,368.83,370.33,368.83,369.89,10139.0,368.83,370.33,368.83,369.89,10139.0
2021-10-21 15:15:00,369.89,371.11,369.89,371.07,7085.0,369.89,371.11,369.89,371.07,7085.0
2021-10-21 15:20:00,371.04,371.77,370.88,371.75,9018.0,371.04,371.77,370.88,371.75,9018.0
2021-10-21 15:25:00,371.77,372.45,371.47,372.45,7376.0,371.77,372.45,371.47,372.45,7376.0
2021-10-21 15:30:00,372.38,372.79,371.59,371.9,19552.0,372.38,372.79,371.59,371.9,19552.0
2021-10-21 15:35:00,371.88,371.89,371.3,371.44,15643.0,371.88,371.89,371.3,371.44,15643.0
2021-10-21 15:40:00,371.44,371.44,371.11,371.25,11883.0,371.44,371.44,371.11,371.25,11883.0
2021-10-21 15:45:00,371.34,372.21,371.33,371.92,21447.0,371.34,372.21,371.33,371.92,21447.0
2021-10-21 15:50:00,372.03,372.34,371.05,371.7,31788.0,372.03,372.34,371.05,371.7,31788.0
2021-10-21 15:55:00,371.71,372.0,371.44,372.0,34159.0,371.71,372.0,371.44,372.0,34159.0
2021-10-22 09:30:00,371.88,372.5,371.01,372.13,16253.0,371.88,372.5,371.01,372.13,16253.0
2021-10-22 09:35:00,372.05,372.42,371.54,372.12,11932.0,372.05,372.42,371.54,372.12,11932.0
2021-10-22 09:40:00,371.99,372.53,371.18,371.2,14781.0,371.99,372.53,371.18,371.2,14781.0
2021-10-22 09:45:00,371.2,371.36,370.5,370.72,5797.0,371.2,371.36,370.5,370.72,5797.0
2021-10-22 09:50:00,370.71,372.47,370.71,372.12,4184.0,370.71,372.47,370.71,372.12,4184.0
2021-10-22 09:55:00,371.49,371.8,371.03,371.4,5063.0,371.49,371.8,371.03,371.4,5063.0
2021-10-22 10:00:00,371.5,371.5,370.47,370.8,10759.0,371.5,371.5,370.47,370.8,10759.0
2021-10-22 10:05:00,370.63,370.63,369.5,370.28,9588.0,370.63,370.63,369.5,370.28,9588.0
2021-10-22 10:10:00,370.33,370.35,369.9,369.94,4572.0,370.33,370.35,369.9,369.94,4572.0
2021-10-22 10:15:00,370.0,370.2,369.48,369.81,3668.0,370.0,370.2,369.48,369.81,3668.0
2021-10-22 10:20:00,369.83,370.47,369.73,370.24,10839.0,369.83,370.47,369.73,370.24,10839.0
2021-10-22 10:25:00,370.34,371.9,370.34,371.28,15020.0,370.34,371.9,370.34,371.28,15020.0
2021-10-22 10:30:00,371.12,371.13,370.77,370.77,4081.0,371.12,371.13,370.77,370.77,4081.0
2021-10-22 10:35:00,370.71,370.85,370.0,370.07,5033.0,370.71,370.85,370.0,370.07,5033.0
2021-10-22 10:40:00,369.99,370.0,369.6,369.6,2319.0,369.99,370.0,369.6,369.6,2319.0
2021-10-22 10:45:00,369.95,370.36,369.48,369.56,12454.0,369.95,370.36,369.48,369.56,12454.0
2021-10-22 10:50:00,369.64,369.64,368.76,368.9,7610.0,369.64,369.64,368.76,368.9,7610.0
2021-10-22 10:55:00,368.9,369.34,368.76,368.76,6446.0,368.9,369.34,368.76,368.76,6446.0
2021-10-22 11:00:00,368.86,369.42,368.75,368.75,3540.0,368.86,369.42,368.75,368.75,3540.0
2021-10-22 11:05:00,369.0,369.15,368.71,369.0,1910.0,369.0,369.15,368.71,369.0,1910.0
2021-10-22 11:10:00,368.79,368.98,368.13,368.28,1445.0,368.79,368.98,368.13,368.28,1445.0
2021-10-22 11:15:00,368.16,368.3,367.13,367.29,6357.0,368.16,368.3,367.13,367.29,6357.0
2021-10-22 11:20:00,367.38,367.41,366.5,366.5,9807.0,367.38,367.41,366.5,366.5,9807.0
2021-10-22 11:25:00,366.36,366.94,365.95,366.7,3909.0,366.36,366.94,365.95,366.7,3909.0
2021-10-22 11:30:00,366.7,367.02,366.4,366.64,3474.0,366.7,367.02,366.4,366.64,3474.0
2021-10-22 11:35:00,366.66,366.68,365.44,365.74,5573.0,366.66,366.68,365.44,365.74,5573.0
2021-10-22 11:40:00,365.58,365.84,365.51,365.78,4367.0,365.58,365.84,365.51,365.78,4367.0
2021-10-22 11:45:00,365.57,365.73,365.28,365.73,3514.0,365.57,365.73,365.28,365.73,3514.0
2021-10-22 11:50:00,365.81,366.56,365.81,366.56,1300.0,365.81,366.56,365.81,366.56,1300.0
2021-10-22 11:55:00,366.56,367.26,366.54,367.26,2200.0,366.56,367.26,366.54,367.26,2200.0
2021-10-22 12:00:00,367.11,367.3,366.84,367.3,1514.0,367.11,367.3,366.84,367.3,1514.0
2021-10-22 12:05:00,367.44,367.83,366.87,367.82,4342.0,367.44,367.83,366.87,367.82,4342.0
2021-10-22 12:10:00,367.79,367.87,367.54,367.61,3746.0,367.79,367.87,367.54,367.61,3746.0
2021-10-22 12:15:00,367.53,367.83,367.48,367.74,2332.0,367.53,367.83,367.48,367.74,2332.0
2021-10-22 12:20:00,367.68,367.73,367.12,367.12,1600.0,367.68,367.73,367.12,367.12,1600.0
2021-10-22 12:25:00,367.14,367.18,366.45,366.9,4233.0,367.14,367.18,366.45,366.9,4233.0
2021-10-22 12:30:00,366.95,367.45,366.79,367.35,5802.0,366.95,367.45,366.79,367.35,5802.0
2021-10-22 12:35:00,367.35,367.58,367.19,367.22,3767.0,367.35,367.58,367.19,367.22,3767.0
2021-10-22 12:40:00,367.16,367.24,366.88,367.07,4646.0,367.16,367.24,366.88,367.07,4646.0
2021-10-22 12:45:00,367.27,367.68,367.27,367.46,1700.0,367.27,367.68,367.27,367.46,1700.0
2021-10-22 12:50:00,367.47,367.47,367.11,367.11,800.0,367.47,367.47,367.11,367.11,800.0
2021-10-22 12:55:00,367.25,367.34,366.89,367.12,1900.0,367.25,367.34,366.89,367.12,1900.0
2021-10-22 13:00:00,366.98,367.48,366.98,367.4,2900.0,366.98,367.48,366.98,367.4,2900.0
2021-10-22 13:05:00,367.45,367.89,367.36,367.89,1782.0,367.45,367.89,367.36,367.89,1782.0
2021-10-22 13:10:00,367.87,368.32,367.72,368.32,3808.0,367.87,368.32,367.72,368.32,3808.0
2021-10-22 13:15:00,368.39,369.45,368.21,369.26,1951.0,368.39,369.45,368.21,369.26,1951.0
2021-10-22 13:20:00,369.18,369.69,369.18,369.5,2464.0,369.18,369.69,369.18,369.5,2464.0
2021-10-22 13:25:00,369.66,369.73,369.44,369.7,2400.0,369.66,369.73,369.44,369.7,2400.0
2021-10-22 13:30:00,369.82,370.14,369.7,370.14,2350.0,369.82,370.14,369.7,370.14,2350.0
2021-10-22 13:35:00,370.03,370.81,370.03,370.81,2637.0,370.03,370.81,370.03,370.81,2637.0
2021-10-22 13:40:00,370.95,371.43,370.11,370.12,11244.0,370.95,371.43,370.11,370.12,11244.0
2021-10-22 13:45:00,370.42,371.71,370.42,371.71,2667.0,370.42,371.71,370.42,371.71,2667.0
2021-10-22 13:50:00,371.56,371.99,371.55,371.89,3600.0,371.56,371.99,371.55,371.89,3600.0
2021-10-22 13:55:00,371.79,372.0,371.46,371.75,3137.0,371.79,372.0,371.46,371.75,3137.0
2021-10-22 14:00:00,371.75,371.8,370.81,371.56,6960.0,371.75,371.8,370.81,371.56,6960.0
2021-10-22 14:05:00,371.67,371.75,371.38,371.75,1699.0,371.67,371.75,371.38,371.75,1699.0
2021-10-22 14:10:00,371.76,371.89,371.13,371.22,1915.0,371.76,371.89,371.13,371.22,1915.0
2021-10-22 14:15:00,371.3,371.53,371.22,371.53,2099.0,371.3,371.53,371.22,371.53,2099.0
2021-10-22 14:20:00,371.45,371.67,371.35,371.38,1900.0,371.45,371.67,371.35,371.38,1900.0
2021-10-22 14:25:00,371.86,371.92,371.46,371.82,3000.0,371.86,371.92,371.46,371.82,3000.0
2021-10-22 14:30:00,371.96,372.32,371.88,372.31,2395.0,371.96,372.32,371.88,372.31,2395.0
2021-10-22 14:35:00,372.33,372.33,372.13,372.13,1501.0,372.33,372.33,372.13,372.13,1501.0
2021-10-22 14:40:00,372.18,372.18,371.5,371.53,2779.0,372.18,372.18,371.5,371.53,2779.0
2021-10-22 14:45:00,371.53,372.04,371.53,372.04,1838.0,371.53,372.04,371.53,372.04,1838.0
2021-10-22 14:50:00,371.79,371.99,371.66,371.8,2873.0,371.79,371.99,371.66,371.8,2873.0
2021-10-22 14:55:00,371.89,372.52,371.67,372.28,5296.0,371.89,372.52,371.67,372.28,5296.0
2021-10-22 15:00:00,372.56,372.86,372.36,372.67,3965.0,372.56,372.86,372.36,372.67,3965.0
2021-10-22 15:05:00,372.54,372.65,372.24,372.65,3619.0,372.54,372.65,372.24,372.65,3619.0
2021-10-22 15:10:00,372.62,372.87,372.44,372.87,7707.0,372.62,372.87,372.44,372.87,7707.0
2021-10-22 15:15:00,372.74,373.15,372.36,372.56,5907.0,372.74,373.15,372.36,372.56,5907.0
2021-10-22 15:20:00,372.63,372.93,372.54,372.88,3827.0,372.63,372.93,372.54,372.88,3827.0
2021-10-22 15:25:00,372.58,373.0,372.58,372.85,4848.0,372.58,373.0,372.58,372.85,4848.0
2021-10-22 15:30:00,372.99,373.5,372.97,373.41,5785.0,372.99,373.5,372.97,373.41,5785.0
2021-10-22 15:35:00,373.38,373.39,372.85,373.09,4703.0,373.38,373.39,372.85,373.09,4703.0
2021-10-22 15:40:00,373.3,373.59,373.15,373.54,8307.0,373.3,373.59,373.15,373.54,8307.0
2021-10-22 15:45:00,373.49,373.61,372.55,372.56,28537.0,373.49,373.61,372.55,372.56,28537.0
2021-10-22 15:50:00,372.78,373.16,372.66,372.66,10271.0,372.78,373.16,372.66,372.66,10271.0
2021-10-22 15:55:00,372.79,372.8,371.39,371.42,32301.0,372.79,372.8,371.39,371.42,32301.0
2021-10-25 09:30:00,371.45,372.5,369.66,371.61,10984.0,371.45,372.5,369.66,371.61,10984.0
2021-10-25 09:35:00,373.06,374.74,373.0,374.0,2406.0,373.06,374.74,373.0,374.0,2406.0
2021-10-25 09:40:00,374.08,374.08,372.75,373.98,4106.0,374.08,374.08,372.75,373.98,4106.0
2021-10-25 09:45:00,372.83,373.58,372.61,373.53,1400.0,372.83,373.58,372.61,373.53,1400.0
2021-10-25 09:50:00,372.81,372.81,371.46,371.46,3076.0,372.81,372.81,371.46,371.46,3076.0
2021-10-25 09:55:00,372.03,374.03,372.03,373.65,3646.0,372.03,374.03,372.03,373.65,3646.0
2021-10-25 10:00:00,374.12,374.8,374.01,374.8,3135.0,374.12,374.8,374.01,374.8,3135.0
2021-10-25 10:05:00,374.58,375.22,374.15,374.15,3214.0,374.58,375.22,374.15,374.15,3214.0
2021-10-25 10:10:00,374.33,374.33,372.85,373.11,4518.0,374.33,374.33,372.85,373.11,4518.0
2021-10-25 10:15:00,373.16,373.87,373.14,373.87,6512.0,373.16,373.87,373.14,373.87,6512.0
2021-10-25 10:20:00,373.59,373.59,373.42,373.44,728.0,373.59,373.59,373.42,373.44,728.0
2021-10-25 10:25:00,373.29,374.24,373.29,374.24,4099.0,373.29,374.24,373.29,374.24,4099.0
2021-10-25 10:30:00,374.02,374.37,373.53,373.53,3579.0,374.02,374.37,373.53,373.53,3579.0
2021-10-25 10:35:00,373.4,373.69,373.0,373.15,2628.0,373.4,373.69,373.0,373.15,2628.0
2021-10-25 10:40:00,373.15,373.15,372.82,372.92,3390.0,373.15,373.15,372.82,372.92,3390.0
2021-10-25 10:45:00,372.97,373.07,372.0,372.66,6311.0,372.97,373.07,372.0,372.66,6311.0
2021-10-25 10:50:00,372.66,373.05,372.66,372.81,2700.0,372.66,373.05,372.66,372.81,2700.0
2021-10-25 10:55:00,372.29,372.78,372.29,372.78,3581.0,372.29,372.78,372.29,372.78,3581.0
2021-10-25 11:00:00,372.31,372.31,371.64,371.64,2636.0,372.31,372.31,371.64,371.64,2636.0
2021-10-25 11:05:00,371.55,371.87,371.49,371.75,2663.0,371.55,371.87,371.49,371.75,2663.0
2021-10-25 11:10:00,371.61,372.54,371.59,372.54,2900.0,371.61,372.54,371.59,372.54,2900.0
2021-10-25 11:15:00,372.58,372.63,372.1,372.51,2901.0,372.58,372.63,372.1,372.51,2901.0
2021-10-25 11:20:00,372.6,372.8,372.23,372.37,3175.0,372.6,372.8,372.23,372.37,3175.0
2021-10-25 11:25:00,372.42,372.6,371.7,371.85,2850.0,372.42,372.6,371.7,371.85,2850.0
2021-10-25 11:30:00,371.74,372.0,371.05,371.25,3526.0,371.74,372.0,371.05,371.25,3526.0
2021-10-25 11:35:00,371.1,371.11,370.46,370.46,2007.0,371.1,371.11,370.46,370.46,2007.0
2021-10-25 11:40:00,370.38,370.81,370.37,370.81,1700.0,370.38,370.81,370.37,370.81,1700.0
2021-10-25 11:45:00,370.74,371.69,370.73,371.05,1874.0,370.74,371.69,370.73,371.05,1874.0
2021-10-25 11:50:00,371.12,371.56,371.12,371.18,1400.0,371.12,371.56,371.12,371.18,1400.0
2021-10-25 11:55:00,371.32,371.69,371.3,371.32,1852.0,371.32,371.69,371.3,371.32,1852.0
2021-10-25 12:00:00,371.25,371.51,371.05,371.51,2692.0,371.25,371.51,371.05,371.51,2692.0
2021-10-25 12:05:00,371.67,372.0,371.0,371.0,3107.0,371.67,372.0,371.0,371.0,3107.0
2021-10-25 12:10:00,371.17,371.17,370.48,370.5,900.0,371.17,371.17,370.48,370.5,900.0
2021-10-25 12:15:00,370.13,370.26,369.59,369.89,1955.0,370.13,370.26,369.59,369.89,1955.0
2021-10-25 12:20:00,369.67,369.88,369.45,369.88,2189.0,369.67,369.88,369.45,369.88,2189.0
2021-10-25 12:25:00,369.99,370.19,369.72,369.78,1685.0,369.99,370.19,369.72,369.78,1685.0
2021-10-25 12:30:00,369.76,370.17,369.28,369.44,2550.0,369.76,370.17,369.28,369.44,2550.0
2021-10-25 12:35:00,369.41,369.41,368.68,368.87,1110.0,369.41,369.41,368.68,368.87,1110.0
2021-10-25 12:40:00,368.97,369.52,368.97,369.28,4550.0,368.97,369.52,368.97,369.28,4550.0
2021-10-25 12:45:00,369.25,369.64,369.18,369.64,600.0,369.25,369.64,369.18,369.64,600.0
2021-10-25 12:50:00,369.63,369.63,369.43,369.43,600.0,369.63,369.63,369.43,369.43,600.0
2021-10-25 12:55:00,369.25,369.54,369.05,369.12,2500.0,369.25,369.54,369.05,369.12,2500.0
2021-10-25 13:00:00,369.3,369.31,368.37,369.0,2550.0,369.3,369.31,368.37,369.0,2550.0
2021-10-25 13:05:00,369.09,369.8,369.09,369.63,500.0,369.09,369.8,369.09,369.63,500.0
2021-10-25 13:10:00,369.6,370.13,369.59,369.87,1100.0,369.6,370.13,369.59,369.87,1100.0
2021-10-25 13:15:00,370.0,370.17,370.0,370.17,700.0,370.0,370.17,370.0,370.17,700.0
2021-10-25 13:20:00,370.15,370.31,369.82,370.08,2950.0,370.15,370.31,369.82,370.08,2950.0
2021-10-25 13:25:00,370.08,370.11,369.95,370.02,2019.0,370.08,370.11,369.95,370.02,2019.0
2021-10-25 13:30:00,370.0,370.0,369.75,369.97,2600.0,370.0,370.0,369.75,369.97,2600.0
2021-10-25 13:35:00,369.79,370.07,369.6,369.99,2955.0,369.79,370.07,369.6,369.99,2955.0
2021-10-25 13:40:00,369.88,370.45,369.88,370.45,900.0,369.88,370.45,369.88,370.45,900.0
2021-10-25 13:45:00,370.35,370.36,370.1,370.19,2482.0,370.35,370.36,370.1,370.19,2482.0
2021-10-25 13:50:00,370.28,370.39,370.19,370.35,1010.0,370.28,370.39,370.19,370.35,1010.0
2021-10-25 13:55:00,370.48,370.58,369.92,370.07,3474.0,370.48,370.58,369.92,370.07,3474.0
2021-10-25 14:00:00,369.93,370.08,369.69,370.08,2500.0,369.93,370.08,369.69,370.08,2500.0
2021-10-25 14:05:00,370.11,370.22,369.66,369.66,1800.0,370.11,370.22,369.66,369.66,1800.0
2021-10-25 14:10:00,369.56,369.66,369.15,369.38,3720.0,369.56,369.66,369.15,369.38,3720.0
2021-10-25 14:15:00,369.36,369.5,369.25,369.33,3320.0,369.36,369.5,369.25,369.33,3320.0
2021-10-25 14:20:00,369.29,369.63,369.25,369.63,3200.0,369.29,369.63,369.25,369.63,3200.0
2021-10-25 14:25:00,369.72,370.41,369.72,370.19,1500.0,369.72,370.41,369.72,370.19,1500.0
2021-10-25 14:30:00,370.29,370.41,370.1,370.38,1262.0,370.29,370.41,370.1,370.38,1262.0
2021-10-25 14:35:00,370.34,370.85,370.34,370.57,1000.0,370.34,370.85,370.34,370.57,1000.0
2021-10-25 14:40:00,370.43,370.64,370.25,370.64,800.0,370.43,370.64,370.25,370.64,800.0
2021-10-25 14:45:00,370.5,371.09,370.5,371.09,2462.0,370.5,371.09,370.5,371.09,2462.0
2021-10-25 14:50:00,371.14,371.74,371.13,371.6,1076.0,371.14,371.74,371.13,371.6,1076.0
2021-10-25 14:55:00,371.53,371.77,371.4,371.55,1336.0,371.53,371.77,371.4,371.55,1336.0
2021-10-25 15:00:00,371.55,371.85,371.55,371.79,1020.0,371.55,371.85,371.55,371.79,1020.0
2021-10-25 15:05:00,371.98,372.06,371.86,371.96,1700.0,371.98,372.06,371.86,371.96,1700.0
2021-10-25 15:10:00,371.77,371.82,371.39,371.7,2827.0,371.77,371.82,371.39,371.7,2827.0
2021-10-25 15:15:00,371.59,371.71,371.45,371.49,1620.0,371.59,371.71,371.45,371.49,1620.0
2021-10-25 15:20:00,371.34,371.4,371.01,371.37,1561.0,371.34,371.4,371.01,371.37,1561.0
2021-10-25 15:25:00,371.14,371.75,371.14,371.56,2177.0,371.14,371.75,371.14,371.56,2177.0
2021-10-25 15:30:00,371.45,371.45,371.1,371.14,2906.0,371.45,371.45,371.1,371.14,2906.0
2021-10-25 15:35:00,371.2,371.39,370.8,371.15,4800.0,371.2,371.39,370.8,371.15,4800.0
2021-10-25 15:40:00,371.2,371.27,370.16,370.5,10087.0,371.2,371.27,370.16,370.5,10087.0
2021-10-25 15:45:00,370.43,370.56,370.16,370.5,7722.0,370.43,370.56,370.16,370.5,7722.0
2021-10-25 15:50:00,370.51,370.6,370.0,370.5,12945.0,370.51,370.6,370.0,370.5,12945.0
2021-10-25 15:55:00,370.51,371.22,370.27,371.22,27675.0,370.51,371.22,370.27,371.22,27675.0
2021-10-26 09:30:00,371.72,372.74,369.0,369.0,9381.0,371.72,372.74,369.0,369.0,9381.0
2021-10-26 09:35:00,368.92,370.72,368.92,370.47,3650.0,368.92,370.72,368.92,370.47,3650.0
2021-10-26 09:40:00,369.93,371.28,369.18,370.21,5950.0,369.93,371.28,369.18,370.21,5950.0
2021-10-26 09:45:00,369.62,370.17,368.65,369.71,7699.0,369.62,370.17,368.65,369.71,7699.0
2021-10-26 09:50:00,369.75,370.07,369.0,370.06,3736.0,369.75,370.07,369.0,370.06,3736.0
2021-10-26 09:55:00,370.04,370.04,368.66,368.66,3750.0,370.04,370.04,368.66,368.66,3750.0
2021-10-26 10:00:00,368.37,368.99,368.05,368.43,5144.0,368.37,368.99,368.05,368.43,5144.0
2021-10-26 10:05:00,368.45,368.93,368.04,368.93,5213.0,368.45,368.93,368.04,368.93,5213.0
2021-10-26 10:10:00,368.77,368.77,366.57,367.07,9564.0,368.77,368.77,366.57,367.07,9564.0
2021-10-26 10:15:00,366.97,367.52,366.33,366.68,2688.0,366.97,367.52,366.33,366.68,2688.0
2021-10-26 10:20:00,366.23,366.85,365.67,366.56,6951.0,366.23,366.85,365.67,366.56,6951.0
2021-10-26 10:25:00,366.56,366.59,366.2,366.31,1926.0,366.56,366.59,366.2,366.31,1926.0
2021-10-26 10:30:00,366.3,366.3,364.03,366.06,7659.0,366.3,366.3,364.03,366.06,7659.0
2021-10-26 10:35:00,366.34,367.59,366.23,367.09,4079.0,366.34,367.59,366.23,367.09,4079.0
2021-10-26 10:40:00,366.95,367.44,366.84,366.98,1400.0,366.95,367.44,366.84,366.98,1400.0
2021-10-26 10:45:00,367.12,367.82,367.12,367.8,2201.0,367.12,367.82,367.12,367.8,2201.0
2021-10-26 10:50:00,367.8,368.37,367.8,368.13,2597.0,367.8,368.37,367.8,368.13,2597.0
2021-10-26 10:55:00,368.79,368.85,367.8,367.8,2761.0,368.79,368.85,367.8,367.8,2761.0
2021-10-26 11:00:00,367.76,367.79,366.97,366.97,1700.0,367.76,367.79,366.97,366.97,1700.0
2021-10-26 11:05:00,366.61,367.01,366.61,366.7,2236.0,366.61,367.01,366.61,366.7,2236.0
2021-10-26 11:10:00,366.84,367.18,366.64,366.84,1998.0,366.84,367.18,366.64,366.84,1998.0
2021-10-26 11:15:00,366.91,367.58,366.91,367.31,2381.0,366.91,367.58,366.91,367.31,2381.0
2021-10-26 11:20:00,367.25,367.5,367.0,367.36,1199.0,367.25,367.5,367.0,367.36,1199.0
2021-10-26 11:25:00,367.08,367.7,367.0,367.28,2999.0,367.08,367.7,367.0,367.28,2999.0
2021-10-26 11:30:00,367.39,367.39,366.88,366.88,600.0,367.39,367.39,366.88,366.88,600.0
2021-10-26 11:35:00,366.53,366.71,366.5,366.67,1312.0,366.53,366.71,366.5,366.67,1312.0
2021-10-26 11:40:00,367.0,367.0,366.65,366.8,790.0,367.0,367.0,366.65,366.8,790.0
2021-10-26 11:45:00,366.42,366.42,366.15,366.21,800.0,366.42,366.42,366.15,366.21,800.0
2021-10-26 11:50:00,366.27,366.27,365.85,365.9,1735.0,366.27,366.27,365.85,365.9,1735.0
2021-10-26 11:55:00,365.9,366.14,365.46,365.46,3515.0,365.9,366.14,365.46,365.46,3515.0
2021-10-26 12:00:00,365.45,365.62,364.68,364.7,5632.0,365.45,365.62,364.68,364.7,5632.0
2021-10-26 12:05:00,364.5,364.89,363.9,364.89,6342.0,364.5,364.89,363.9,364.89,6342.0
2021-10-26 12:10:00,364.41,364.64,364.41,364.46,300.0,364.41,364.64,364.41,364.46,300.0
2021-10-26 12:15:00,364.45,365.06,364.41,364.57,3925.0,364.45,365.06,364.41,364.57,3925.0
2021-10-26 12:20:00,364.74,365.09,364.59,365.02,1500.0,364.74,365.09,364.59,365.02,1500.0
2021-10-26 12:25:00,365.13,365.17,364.7,364.7,4165.0,365.13,365.17,364.7,364.7,4165.0
2021-10-26 12:30:00,364.48,365.06,364.41,365.06,1808.0,364.48,365.06,364.41,365.06,1808.0
2021-10-26 12:35:00,364.7,364.71,364.13,364.13,3192.0,364.7,364.71,364.13,364.13,3192.0
2021-10-26 12:40:00,364.2,364.74,364.17,364.65,1700.0,364.2,364.74,364.17,364.65,1700.0
2021-10-26 12:45:00,364.51,364.51,363.44,363.53,2094.0,364.51,364.51,363.44,363.53,2094.0
2021-10-26 12:50:00,363.28,364.28,363.28,364.28,3999.0,363.28,364.28,363.28,364.28,3999.0
2021-10-26 12:55:00,364.43,364.95,364.34,364.95,2100.0,364.43,364.95,364.34,364.95,2100.0
2021-10-26 13:00:00,364.75,365.54,364.75,365.54,2317.0,364.75,365.54,364.75,365.54,2317.0
2021-10-26 13:05:00,365.19,365.7,364.98,365.7,1300.0,365.19,365.7,364.98,365.7,1300.0
2021-10-26 13:10:00,365.52,365.52,364.95,365.07,800.0,365.52,365.52,364.95,365.07,800.0
2021-10-26 13:15:00,365.51,365.51,365.51,365.51,100.0,365.51,365.51,365.51,365.51,100.0
2021-10-26 13:20:00,365.35,365.49,365.19,365.33,1137.0,365.35,365.49,365.19,365.33,1137.0
2021-10-26 13:25:00,365.1,365.53,365.06,365.11,6721.0,365.1,365.53,365.06,365.11,6721.0
2021-10-26 13:30:00,365.03,365.37,364.93,365.37,700.0,365.03,365.37,364.93,365.37,700.0
2021-10-26 13:35:00,365.5,366.15,365.44,366.03,2400.0,365.5,366.15,365.44,366.03,2400.0
2021-10-26 13:40:00,366.01,366.01,365.49,365.5,1363.0,366.01,366.01,365.49,365.5,1363.0
2021-10-26 13:45:00,365.5,365.69,365.35,365.69,1507.0,365.5,365.69,365.35,365.69,1507.0
2021-10-26 13:50:00,365.74,365.75,365.74,365.75,200.0,365.74,365.75,365.74,365.75,200.0
2021-10-26 13:55:00,365.79,366.72,365.79,366.72,4000.0,365.79,366.72,365.79,366.72,4000.0
2021-10-26 14:00:00,366.71,366.74,366.61,366.74,700.0,366.71,366.74,366.61,366.74,700.0
2021-10-26 14:05:00,366.72,366.88,366.38,366.88,1700.0,366.72,366.88,366.38,366.88,1700.0
2021-10-26 14:10:00,366.73,367.2,366.72,367.19,1237.0,366.73,367.2,366.72,367.19,1237.0
2021-10-26 14:15:00,367.19,367.71,367.15,367.5,1737.0,367.19,367.71,367.15,367.5,1737.0
2021-10-26 14:20:00,367.43,367.75,367.2,367.55,3400.0,367.43,367.75,367.2,367.55,3400.0
2021-10-26 14:25:00,367.61,367.61,367.36,367.48,1900.0,367.61,367.61,367.36,367.48,1900.0
2021-10-26 14:30:00,367.53,367.8,367.4,367.4,2600.0,367.53,367.8,367.4,367.4,2600.0
2021-10-26 14:35:00,367.32,367.46,367.13,367.13,2000.0,367.32,367.46,367.13,367.13,2000.0
2021-10-26 14:40:00,367.04,367.17,366.62,366.65,2600.0,367.04,367.17,366.62,366.65,2600.0
2021-10-26 14:45:00,366.83,366.83,366.31,366.31,1851.0,366.83,366.83,366.31,366.31,1851.0
2021-10-26 14:50:00,366.31,366.31,365.85,366.06,4878.0,366.31,366.31,365.85,366.06,4878.0
2021-10-26 14:55:00,366.08,366.12,365.84,365.85,2518.0,366.08,366.12,365.84,365.85,2518.0
2021-10-26 15:00:00,365.91,366.36,365.66,366.11,4015.0,365.91,366.36,365.66,366.11,4015.0
2021-10-26 15:05:00,366.25,366.6,366.18,366.29,3600.0,366.25,366.6,366.18,366.29,3600.0
2021-10-26 15:10:00,366.29,366.42,365.99,366.42,2189.0,366.29,366.42,365.99,366.42,2189.0
2021-10-26 15:15:00,366.42,366.47,366.12,366.46,1600.0,366.42,366.47,366.12,366.46,1600.0
2021-10-26 15:20:00,366.22,366.62,366.22,366.54,2280.0,366.22,366.62,366.22,366.54,2280.0
2021-10-26 15:25:00,366.63,366.72,365.68,365.69,3233.0,366.63,366.72,365.68,365.69,3233.0
2021-10-26 15:30:00,365.68,366.12,365.54,365.99,6429.0,365.68,366.12,365.54,365.99,6429.0
2021-10-26 15:35:00,365.94,365.94,365.59,365.76,2908.0,365.94,365.94,365.59,365.76,2908.0
2021-10-26 15:40:00,365.84,366.17,365.72,366.17,3420.0,365.84,366.17,365.72,366.17,3420.0
2021-10-26 15:45:00,365.95,366.4,365.78,366.27,8725.0,365.95,366.4,365.78,366.27,8725.0
2021-10-26 15:50:00,366.24,366.38,365.6,366.11,13964.0,366.24,366.38,365.6,366.11,13964.0
2021-10-26 15:55:00,366.04,366.26,365.72,366.11,23066.0,366.04,366.26,365.72,366.11,23066.0
2021-10-27 09:30:00,367.83,367.83,364.09,365.84,6079.0,367.83,367.83,364.09,365.84,6079.0
2021-10-27 09:35:00,366.43,366.61,365.53,365.78,1600.0,366.43,366.61,365.53,365.78,1600.0
2021-10-27 09:40:00,366.56,368.08,365.57,368.07,2269.0,366.56,368.08,365.57,368.07,2269.0
2021-10-27 09:45:00,368.7,369.2,367.31,367.31,4101.0,368.7,369.2,367.31,367.31,4101.0
2021-10-27 09:50:00,367.32,367.32,365.7,366.86,1800.0,367.32,367.32,365.7,366.86,1800.0
2021-10-27 09:55:00,366.52,366.56,365.15,366.44,2850.0,366.52,366.56,365.15,366.44,2850.0
2021-10-27 10:00:00,366.77,367.64,366.57,367.56,2302.0,366.77,367.64,366.57,367.56,2302.0
2021-10-27 10:05:00,367.39,367.39,366.28,367.0,1400.0,367.39,367.39,366.28,367.0,1400.0
2021-10-27 10:10:00,367.06,368.08,367.06,368.08,600.0,367.06,368.08,367.06,368.08,600.0
2021-10-27 10:15:00,367.69,367.84,366.78,367.39,1700.0,367.69,367.84,366.78,367.39,1700.0
2021-10-27 10:20:00,367.5,368.25,367.44,367.8,925.0,367.5,368.25,367.44,367.8,925.0
2021-10-27 10:25:00,367.29,367.61,366.42,366.54,1200.0,367.29,367.61,366.42,366.54,1200.0
2021-10-27 10:30:00,366.52,367.34,366.46,367.25,1750.0,366.52,367.34,366.46,367.25,1750.0
2021-10-27 10:35:00,366.95,366.95,366.6,366.9,800.0,366.95,366.95,366.6,366.9,800.0
2021-10-27 10:40:00,366.65,366.68,366.41,366.68,800.0,366.65,366.68,366.41,366.68,800.0
2021-10-27 10:45:00,366.48,366.48,365.39,365.96,2100.0,366.48,366.48,365.39,365.96,2100.0
2021-10-27 10:50:00,365.36,366.07,365.36,366.01,1218.0,365.36,366.07,365.36,366.01,1218.0
2021-10-27 10:55:00,365.97,365.97,364.95,365.82,800.0,365.97,365.97,364.95,365.82,800.0
2021-10-27 11:00:00,366.25,366.91,366.25,366.73,4198.0,366.25,366.91,366.25,366.73,4198.0
2021-10-27 11:05:00,366.42,366.8,366.36,366.36,1214.0,366.42,366.8,366.36,366.36,1214.0
2021-10-27 11:10:00,366.73,367.56,366.62,367.41,1927.0,366.73,367.56,366.62,367.41,1927.0
2021-10-27 11:15:00,367.5,368.0,367.31,367.31,3109.0,367.5,368.0,367.31,367.31,3109.0
2021-10-27 11:20:00,367.81,367.92,367.68,367.75,600.0,367.81,367.92,367.68,367.75,600.0
2021-10-27 11:25:00,367.6,368.39,367.43,368.27,2527.0,367.6,368.39,367.43,368.27,2527.0
2021-10-27 11:30:00,368.27,368.8,368.26,368.73,2344.0,368.27,368.8,368.26,368.73,2344.0
2021-10-27 11:35:00,368.58,369.37,368.5,369.29,14455.0,368.58,369.37,368.5,369.29,14455.0
2021-10-27 11:40:00,369.1,369.82,369.1,369.8,7746.0,369.1,369.82,369.1,369.8,7746.0
2021-10-27 11:45:00,369.84,369.84,369.04,369.06,4924.0,369.84,369.84,369.04,369.06,4924.0
2021-10-27 11:50:00,368.89,369.08,368.86,368.91,800.0,368.89,369.08,368.86,368.91,800.0
2021-10-27 11:55:00,368.77,368.77,368.77,368.77,100.0,368.77,368.77,368.77,368.77,100.0
2021-10-27 12:00:00,368.94,369.45,368.93,369.45,1732.0,368.94,369.45,368.93,369.45,1732.0
2021-10-27 12:05:00,369.25,369.68,369.25,369.68,1000.0,369.25,369.68,369.25,369.68,1000.0
2021-10-27 12:10:00,369.81,370.32,369.72,370.31,2000.0,369.81,370.32,369.72,370.31,2000.0
2021-10-27 12:15:00,370.51,370.51,370.0,370.23,500.0,370.51,370.51,370.0,370.23,500.0
2021-10-27 12:20:00,370.01,370.23,369.85,369.93,1594.0,370.01,370.23,369.85,369.93,1594.0
2021-10-27 12:25:00,370.01,370.01,369.71,369.97,700.0,370.01,370.01,369.71,369.97,700.0
2021-10-27 12:30:00,370.13,370.13,369.64,369.73,1333.0,370.13,370.13,369.64,369.73,1333.0
2021-10-27 12:35:00,369.62,369.91,369.62,369.91,726.0,369.62,369.91,369.62,369.91,726.0
2021-10-27 12:40:00,369.8,370.05,369.74,369.96,1000.0,369.8,370.05,369.74,369.96,1000.0
2021-10-27 12:45:00,369.84,370.18,369.83,369.9,2577.0,369.84,370.18,369.83,369.9,2577.0
2021-10-27 12:50:00,369.99,370.09,369.63,369.93,2557.0,369.99,370.09,369.63,369.93,2557.0
2021-10-27 12:55:00,369.77,369.97,369.77,369.95,1150.0,369.77,369.97,369.77,369.95,1150.0
2021-10-27 13:00:00,370.05,370.48,369.86,370.0,1093.0,370.05,370.48,369.86,370.0,1093.0
2021-10-27 13:05:00,369.86,370.3,369.86,370.3,2000.0,369.86,370.3,369.86,370.3,2000.0
2021-10-27 13:10:00,370.3,370.68,370.29,370.6,4043.0,370.3,370.68,370.29,370.6,4043.0
2021-10-27 13:15:00,370.73,370.88,370.44,370.6,3653.0,370.73,370.88,370.44,370.6,3653.0
2021-10-27 13:20:00,370.69,371.61,370.69,371.61,3332.0,370.69,371.61,370.69,371.61,3332.0
2021-10-27 13:25:00,371.61,372.43,371.55,372.43,3578.0,371.61,372.43,371.55,372.43,3578.0
2021-10-27 13:30:00,372.34,372.65,372.23,372.53,1800.0,372.34,372.65,372.23,372.53,1800.0
2021-10-27 13:35:00,372.51,372.6,372.25,372.56,3496.0,372.51,372.6,372.25,372.56,3496.0
2021-10-27 13:40:00,372.6,373.0,372.59,372.67,2810.0,372.6,373.0,372.59,372.67,2810.0
2021-10-27 13:45:00,372.64,373.0,372.59,372.93,2417.0,372.64,373.0,372.59,372.93,2417.0
2021-10-27 13:50:00,373.04,373.48,373.04,373.23,5653.0,373.04,373.48,373.04,373.23,5653.0
2021-10-27 13:55:00,373.15,373.55,373.14,373.55,400.0,373.15,373.55,373.14,373.55,400.0
2021-10-27 14:00:00,373.26,373.59,373.12,373.59,2199.0,373.26,373.59,373.12,373.59,2199.0
2021-10-27 14:05:00,373.41,373.45,372.88,372.95,2525.0,373.41,373.45,372.88,372.95,2525.0
2021-10-27 14:10:00,372.95,372.95,372.11,372.11,1338.0,372.95,372.95,372.11,372.11,1338.0
2021-10-27 14:15:00,372.19,372.19,371.33,371.75,6441.0,372.19,372.19,371.33,371.75,6441.0
2021-10-27 14:20:00,372.12,372.26,372.0,372.26,600.0,372.12,372.26,372.0,372.26,600.0
2021-10-27 14:25:00,372.04,372.04,371.58,371.66,802.0,372.04,372.04,371.58,371.66,802.0
2021-10-27 14:30:00,371.74,371.74,371.53,371.55,1300.0,371.74,371.74,371.53,371.55,1300.0
2021-10-27 14:35:00,371.9,371.91,371.42,371.57,1705.0,371.9,371.91,371.42,371.57,1705.0
2021-10-27 14:40:00,371.57,371.63,371.52,371.63,1000.0,371.57,371.63,371.52,371.63,1000.0
2021-10-27 14:45:00,371.54,371.54,371.41,371.42,6550.0,371.54,371.54,371.41,371.42,6550.0
2021-10-27 14:50:00,371.5,371.53,370.81,370.84,5381.0,371.5,371.53,370.81,370.84,5381.0
2021-10-27 14:55:00,370.83,371.08,370.8,371.08,1800.0,370.83,371.08,370.8,371.08,1800.0
2021-10-27 15:00:00,371.03,371.03,370.77,370.86,2328.0,371.03,371.03,370.77,370.86,2328.0
2021-10-27 15:05:00,370.76,370.99,370.75,370.99,2335.0,370.76,370.99,370.75,370.99,2335.0
2021-10-27 15:10:00,370.84,370.98,370.58,370.62,6115.0,370.84,370.98,370.58,370.62,6115.0
2021-10-27 15:15:00,370.62,370.62,369.93,369.94,2800.0,370.62,370.62,369.93,369.94,2800.0
2021-10-27 15:20:00,369.97,369.97,369.01,369.21,3620.0,369.97,369.97,369.01,369.21,3620.0
2021-10-27 15:25:00,368.94,369.5,368.88,369.5,5250.0,368.94,369.5,368.88,369.5,5250.0
2021-10-27 15:30:00,369.42,370.71,369.36,370.71,10300.0,369.42,370.71,369.36,370.71,10300.0
2021-10-27 15:35:00,370.63,371.27,370.34,370.36,14363.0,370.63,371.27,370.34,370.36,14363.0
2021-10-27 15:40:00,370.27,370.41,369.8,369.87,3525.0,370.27,370.41,369.8,369.87,3525.0
2021-10-27 15:45:00,369.83,369.93,369.33,369.44,7746.0,369.83,369.93,369.33,369.44,7746.0
2021-10-27 15:50:00,369.3,369.69,369.25,369.33,13228.0,369.3,369.69,369.25,369.33,13228.0
2021-10-27 15:55:00,369.43,370.3,369.28,369.79,43119.0,369.43,370.3,369.28,369.79,43119.0
2021-10-28 09:30:00,370.74,371.46,369.53,371.45,5095.0,370.74,371.46,369.53,371.45,5095.0
2021-10-28 09:35:00,370.62,371.41,370.32,371.41,900.0,370.62,371.41,370.32,371.41,900.0
2021-10-28 09:40:00,370.71,371.91,370.25,371.91,2167.0,370.71,371.91,370.25,371.91,2167.0
2021-10-28 09:45:00,372.0,372.37,371.26,371.27,6670.0,372.0,372.37,371.26,371.27,6670.0
2021-10-28 09:50:00,371.23,371.44,370.88,370.88,1232.0,371.23,371.44,370.88,370.88,1232.0
2021-10-28 09:55:00,371.1,372.08,371.1,372.08,1600.0,371.1,372.08,371.1,372.08,1600.0
2021-10-28 10:00:00,371.92,371.99,371.13,371.63,2200.0,371.92,371.99,371.13,371.63,2200.0
2021-10-28 10:05:00,372.19,372.4,372.18,372.18,720.0,372.19,372.4,372.18,372.18,720.0
2021-10-28 10:10:00,372.65,372.99,372.54,372.58,1450.0,372.65,372.99,372.54,372.58,1450.0
2021-10-28 10:15:00,372.66,372.66,371.92,371.93,925.0,372.66,372.66,371.92,371.93,925.0
2021-10-28 10:20:00,371.17,372.12,371.17,372.12,988.0,371.17,372.12,371.17,372.12,988.0
2021-10-28 10:25:00,372.63,372.67,372.04,372.04,700.0,372.63,372.67,372.04,372.04,700.0
2021-10-28 10:30:00,372.28,372.31,371.53,372.31,1575.0,372.28,372.31,371.53,372.31,1575.0
2021-10-28 10:35:00,372.21,372.67,371.98,372.3,1881.0,372.21,372.67,371.98,372.3,1881.0
2021-10-28 10:40:00,371.97,371.97,371.32,371.68,1100.0,371.97,371.97,371.32,371.68,1100.0
2021-10-28 10:45:00,371.61,371.97,371.6,371.73,2700.0,371.61,371.97,371.6,371.73,2700.0
2021-10-28 10:50:00,371.49,372.04,371.48,371.5,511.0,371.49,372.04,371.48,371.5,511.0
2021-10-28 10:55:00,372.03,372.19,372.03,372.19,600.0,372.03,372.19,372.03,372.19,600.0
2021-10-28 11:00:00,372.35,372.37,372.28,372.28,1300.0,372.35,372.37,372.28,372.28,1300.0
2021-10-28 11:05:00,372.43,373.0,372.43,372.92,2014.0,372.43,373.0,372.43,372.92,2014.0
2021-10-28 11:10:00,372.93,373.0,372.86,372.88,1219.0,372.93,373.0,372.86,372.88,1219.0
2021-10-28 11:15:00,372.8,372.8,372.37,372.58,2550.0,372.8,372.8,372.37,372.58,2550.0
2021-10-28 11:20:00,372.56,372.64,372.24,372.24,900.0,372.56,372.64,372.24,372.24,900.0
2021-10-28 11:25:00,371.55,372.27,371.55,372.18,700.0,371.55,372.27,371.55,372.18,700.0
2021-10-28 11:30:00,372.37,372.81,372.23,372.81,1832.0,372.37,372.81,372.23,372.81,1832.0
2021-10-28 11:35:00,372.92,373.04,372.75,372.75,1535.0,372.92,373.04,372.75,372.75,1535.0
2021-10-28 11:40:00,372.77,372.77,372.58,372.58,1200.0,372.77,372.77,372.58,372.58,1200.0
2021-10-28 11:45:00,372.28,372.29,370.91,370.91,2519.0,372.28,372.29,370.91,370.91,2519.0
2021-10-28 11:50:00,370.91,371.43,370.91,371.06,705.0,370.91,371.43,370.91,371.06,705.0
2021-10-28 11:55:00,370.99,371.13,370.98,371.0,1002.0,370.99,371.13,370.98,371.0,1002.0
2021-10-28 12:00:00,371.19,371.44,371.0,371.44,800.0,371.19,371.44,371.0,371.44,800.0
2021-10-28 12:05:00,371.4,371.4,371.12,371.13,402.0,371.4,371.4,371.12,371.13,402.0
2021-10-28 12:10:00,371.31,371.31,371.31,371.31,100.0,371.31,371.31,371.31,371.31,100.0
2021-10-28 12:15:00,371.53,372.1,371.53,372.1,1846.0,371.53,372.1,371.53,372.1,1846.0
2021-10-28 12:20:00,371.89,371.89,371.71,371.75,1028.0,371.89,371.89,371.71,371.75,1028.0
2021-10-28 12:25:00,371.9,371.9,371.45,371.46,400.0,371.9,371.9,371.45,371.46,400.0
2021-10-28 12:30:00,371.13,371.13,371.03,371.03,400.0,371.13,371.13,371.03,371.03,400.0
2021-10-28 12:35:00,371.06,371.13,370.94,371.1,1400.0,371.06,371.13,370.94,371.1,1400.0
2021-10-28 12:40:00,371.19,371.25,371.19,371.24,500.0,371.19,371.25,371.19,371.24,500.0
2021-10-28 12:45:00,371.1,371.47,371.02,371.35,1100.0,371.1,371.47,371.02,371.35,1100.0
2021-10-28 12:50:00,371.33,371.34,371.01,371.11,900.0,371.33,371.34,371.01,371.11,900.0
2021-10-28 12:55:00,371.19,371.65,371.19,371.28,400.0,371.19,371.65,371.19,371.28,400.0
2021-10-28 13:00:00,371.53,371.63,371.39,371.59,538.0,371.53,371.63,371.39,371.59,538.0
2021-10-28 13:05:00,371.47,371.58,371.34,371.34,600.0,371.47,371.58,371.34,371.34,600.0
2021-10-28 13:10:00,371.57,371.58,370.4,371.26,13696.0,371.57,371.58,370.4,371.26,13696.0
2021-10-28 13:15:00,371.06,371.06,370.82,370.82,907.0,371.06,371.06,370.82,370.82,907.0
2021-10-28 13:20:00,370.68,370.77,370.5,370.58,1600.0,370.68,370.77,370.5,370.58,1600.0
2021-10-28 13:25:00,370.66,370.66,370.52,370.52,500.0,370.66,370.66,370.52,370.52,500.0
2021-10-28 13:30:00,370.94,371.15,370.88,370.88,300.0,370.94,371.15,370.88,370.88,300.0
2021-10-28 13:35:00,370.83,371.8,370.83,371.8,2241.0,370.83,371.8,370.83,371.8,2241.0
2021-10-28 13:40:00,371.52,371.6,371.52,371.6,400.0,371.52,371.6,371.52,371.6,400.0
2021-10-28 13:45:00,371.57,371.73,371.48,371.48,525.0,371.57,371.73,371.48,371.48,525.0
2021-10-28 13:50:00,371.42,371.43,371.22,371.43,1140.0,371.42,371.43,371.22,371.43,1140.0
2021-10-28 13:55:00,371.55,371.71,371.54,371.54,600.0,371.55,371.71,371.54,371.54,600.0
2021-10-28 14:00:00,371.69,371.69,371.69,371.69,100.0,371.69,371.69,371.69,371.69,100.0
2021-10-28 14:05:00,371.83,371.89,371.53,371.57,1769.0,371.83,371.89,371.53,371.57,1769.0
2021-10-28 14:10:00,371.56,371.58,371.33,371.58,635.0,371.56,371.58,371.33,371.58,635.0
2021-10-28 14:15:00,371.59,371.6,371.42,371.43,400.0,371.59,371.6,371.42,371.43,400.0
2021-10-28 14:20:00,371.53,371.73,371.52,371.58,1252.0,371.53,371.73,371.52,371.58,1252.0
2021-10-28 14:25:00,371.59,371.87,371.58,371.79,1139.0,371.59,371.87,371.58,371.79,1139.0
2021-10-28 14:30:00,371.8,371.88,371.58,371.84,5238.0,371.8,371.88,371.58,371.84,5238.0
2021-10-28 14:35:00,371.64,371.8,371.62,371.8,800.0,371.64,371.8,371.62,371.8,800.0
2021-10-28 14:40:00,371.52,371.52,371.32,371.33,2900.0,371.52,371.52,371.32,371.33,2900.0
2021-10-28 14:45:00,371.42,371.44,371.25,371.25,500.0,371.42,371.44,371.25,371.25,500.0
2021-10-28 14:50:00,371.21,371.31,371.04,371.27,1100.0,371.21,371.31,371.04,371.27,1100.0
2021-10-28 14:55:00,370.94,370.95,370.93,370.95,200.0,370.94,370.95,370.93,370.95,200.0
2021-10-28 15:00:00,370.88,370.88,370.6,370.76,1402.0,370.88,370.88,370.6,370.76,1402.0
2021-10-28 15:05:00,370.78,371.35,370.78,371.35,6647.0,370.78,371.35,370.78,371.35,6647.0
2021-10-28 15:10:00,371.4,371.43,371.35,371.38,758.0,371.4,371.43,371.35,371.38,758.0
2021-10-28 15:15:00,371.39,371.4,371.14,371.25,2069.0,371.39,371.4,371.14,371.25,2069.0
2021-10-28 15:20:00,371.35,371.35,370.98,371.22,1729.0,371.35,371.35,370.98,371.22,1729.0
2021-10-28 15:25:00,371.29,371.29,370.98,371.13,1411.0,371.29,371.29,370.98,371.13,1411.0
2021-10-28 15:30:00,371.35,371.45,370.9,370.9,3100.0,371.35,371.45,370.9,370.9,3100.0
2021-10-28 15:35:00,370.92,370.92,370.28,370.81,3792.0,370.92,370.92,370.28,370.81,3792.0
2021-10-28 15:40:00,371.08,371.08,370.43,370.44,9763.0,371.08,371.08,370.43,370.44,9763.0
2021-10-28 15:45:00,370.31,370.74,370.12,370.48,5900.0,370.31,370.74,370.12,370.48,5900.0
2021-10-28 15:50:00,370.73,370.91,370.22,370.79,14095.0,370.73,370.91,370.22,370.79,14095.0
2021-10-28 15:55:00,370.77,370.77,370.24,370.27,17742.0,370.77,370.77,370.24,370.27,17742.0
2021-10-29 09:30:00,371.14,371.2,368.79,371.19,12019.0,371.14,371.2,368.79,371.19,12019.0
2021-10-29 09:35:00,370.82,371.12,370.46,370.5,1700.0,370.82,371.12,370.46,370.5,1700.0
2021-10-29 09:40:00,370.51,370.99,370.19,370.5,2763.0,370.51,370.99,370.19,370.5,2763.0
2021-10-29 09:45:00,370.5,372.19,369.9,372.19,6650.0,370.5,372.19,369.9,372.19,6650.0
2021-10-29 09:50:00,371.52,371.92,370.93,371.4,3028.0,371.52,371.92,370.93,371.4,3028.0
2021-10-29 09:55:00,371.58,371.58,370.05,370.36,3222.0,371.58,371.58,370.05,370.36,3222.0
2021-10-29 10:00:00,370.6,371.51,370.09,371.5,2767.0,370.6,371.51,370.09,371.5,2767.0
2021-10-29 10:05:00,372.08,372.09,371.06,371.94,2199.0,372.08,372.09,371.06,371.94,2199.0
2021-10-29 10:10:00,371.55,371.71,370.62,370.63,2012.0,371.55,371.71,370.62,370.63,2012.0
2021-10-29 10:15:00,370.63,370.63,369.15,369.58,1699.0,370.63,370.63,369.15,369.58,1699.0
2021-10-29 10:20:00,369.76,370.08,369.39,369.39,5737.0,369.76,370.08,369.39,369.39,5737.0
2021-10-29 10:25:00,369.41,369.62,369.01,369.29,2700.0,369.41,369.62,369.01,369.29,2700.0
2021-10-29 10:30:00,369.46,369.52,368.96,369.46,4705.0,369.46,369.52,368.96,369.46,4705.0
2021-10-29 10:35:00,369.52,369.76,368.99,368.99,5090.0,369.52,369.76,368.99,368.99,5090.0
2021-10-29 10:40:00,369.22,369.54,369.06,369.06,750.0,369.22,369.54,369.06,369.06,750.0
2021-10-29 10:45:00,369.13,370.37,369.13,370.37,3448.0,369.13,370.37,369.13,370.37,3448.0
2021-10-29 10:50:00,370.47,370.61,370.39,370.61,504.0,370.47,370.61,370.39,370.61,504.0
2021-10-29 10:55:00,370.52,371.4,370.42,371.13,2500.0,370.52,371.4,370.42,371.13,2500.0
2021-10-29 11:00:00,371.02,372.0,371.02,371.73,4864.0,371.02,372.0,371.02,371.73,4864.0
2021-10-29 11:05:00,371.62,371.62,371.17,371.38,1764.0,371.62,371.62,371.17,371.38,1764.0
2021-10-29 11:10:00,371.54,371.84,371.54,371.56,1112.0,371.54,371.84,371.54,371.56,1112.0
2021-10-29 11:15:00,371.44,371.47,370.8,371.47,2300.0,371.44,371.47,370.8,371.47,2300.0
2021-10-29 11:20:00,371.49,371.62,371.42,371.48,1538.0,371.49,371.62,371.42,371.48,1538.0
2021-10-29 11:25:00,371.55,371.59,371.05,371.18,9700.0,371.55,371.59,371.05,371.18,9700.0
2021-10-29 11:30:00,371.21,371.22,370.87,370.9,6800.0,371.21,371.22,370.87,370.9,6800.0
2021-10-29 11:35:00,370.97,371.48,370.97,371.09,3113.0,370.97,371.48,370.97,371.09,3113.0
2021-10-29 11:40:00,371.0,371.18,370.82,371.13,2000.0,371.0,371.18,370.82,371.13,2000.0
2021-10-29 11:45:00,371.15,371.76,371.15,371.69,3295.0,371.15,371.76,371.15,371.69,3295.0
2021-10-29 11:50:00,371.54,371.76,371.54,371.7,614.0,371.54,371.76,371.54,371.7,614.0
2021-10-29 11:55:00,371.76,372.15,371.69,372.11,2900.0,371.76,372.15,371.69,372.11,2900.0
2021-10-29 12:00:00,372.12,372.84,372.12,372.84,3338.0,372.12,372.84,372.12,372.84,3338.0
2021-10-29 12:05:00,372.69,373.45,372.69,373.16,3126.0,372.69,373.45,372.69,373.16,3126.0
2021-10-29 12:10:00,372.66,373.13,372.66,373.11,1500.0,372.66,373.13,372.66,373.11,1500.0
2021-10-29 12:15:00,373.19,373.19,372.08,372.08,3400.0,373.19,373.19,372.08,372.08,3400.0
2021-10-29 12:20:00,372.12,372.38,372.0,372.03,4327.0,372.12,372.38,372.0,372.03,4327.0
2021-10-29 12:25:00,372.02,372.15,371.84,371.94,2170.0,372.02,372.15,371.84,371.94,2170.0
2021-10-29 12:30:00,371.86,371.87,371.6,371.67,1700.0,371.86,371.87,371.6,371.67,1700.0
2021-10-29 12:35:00,371.66,371.86,370.75,370.75,6436.0,371.66,371.86,370.75,370.75,6436.0
2021-10-29 12:40:00,371.1,371.19,370.93,371.09,3626.0,371.1,371.19,370.93,371.09,3626.0
2021-10-29 12:45:00,371.1,371.26,371.07,371.08,2415.0,371.1,371.26,371.07,371.08,2415.0
2021-10-29 12:50:00,371.08,371.08,370.72,370.72,700.0,371.08,371.08,370.72,370.72,700.0
2021-10-29 12:55:00,370.82,370.98,370.16,370.33,2938.0,370.82,370.98,370.16,370.33,2938.0
2021-10-29 13:00:00,370.19,370.19,369.79,369.79,2200.0,370.19,370.19,369.79,369.79,2200.0
2021-10-29 13:05:00,369.76,369.84,369.23,369.54,3300.0,369.76,369.84,369.23,369.54,3300.0
2021-10-29 13:10:00,369.45,369.53,368.83,368.87,2230.0,369.45,369.53,368.83,368.87,2230.0
2021-10-29 13:15:00,368.94,369.02,368.64,368.81,4900.0,368.94,369.02,368.64,368.81,4900.0
2021-10-29 13:20:00,368.81,368.81,368.43,368.53,2975.0,368.81,368.81,368.43,368.53,2975.0
2021-10-29 13:25:00,368.53,368.53,367.99,368.27,4189.0,368.53,368.53,367.99,368.27,4189.0
2021-10-29 13:30:00,368.25,368.25,368.02,368.16,1363.0,368.25,368.25,368.02,368.16,1363.0
2021-10-29 13:35:00,368.16,368.24,367.9,367.91,2787.0,368.16,368.24,367.9,367.91,2787.0
2021-10-29 13:40:00,367.94,367.94,367.71,367.76,1100.0,367.94,367.94,367.71,367.76,1100.0
2021-10-29 13:45:00,367.78,368.09,367.71,367.93,1600.0,367.78,368.09,367.71,367.93,1600.0
2021-10-29 13:50:00,368.07,368.09,367.45,367.45,3290.0,368.07,368.09,367.45,367.45,3290.0
2021-10-29 13:55:00,367.4,367.64,367.2,367.64,2803.0,367.4,367.64,367.2,367.64,2803.0
2021-10-29 14:00:00,367.55,367.81,367.49,367.81,1000.0,367.55,367.81,367.49,367.81,1000.0
2021-10-29 14:05:00,367.63,367.72,367.44,367.61,1640.0,367.63,367.72,367.44,367.61,1640.0
2021-10-29 14:10:00,367.48,367.7,367.36,367.46,1900.0,367.48,367.7,367.36,367.46,1900.0
2021-10-29 14:15:00,367.56,367.71,366.85,366.85,2740.0,367.56,367.71,366.85,366.85,2740.0
2021-10-29 14:20:00,366.73,367.0,366.69,367.0,2447.0,366.73,367.0,366.69,367.0,2447.0
2021-10-29 14:25:00,366.85,366.94,366.07,366.85,3129.0,366.85,366.94,366.07,366.85,3129.0
2021-10-29 14:30:00,366.79,366.88,366.57,366.82,2605.0,366.79,366.88,366.57,366.82,2605.0
2021-10-29 14:35:00,366.78,367.05,366.66,366.97,2477.0,366.78,367.05,366.66,366.97,2477.0
2021-10-29 14:40:00,366.88,367.85,366.88,367.67,4075.0,366.88,367.85,366.88,367.67,4075.0
2021-10-29 14:45:00,367.83,367.83,367.48,367.59,4862.0,367.83,367.83,367.48,367.59,4862.0
2021-10-29 14:50:00,367.59,367.79,367.59,367.73,2897.0,367.59,367.79,367.59,367.73,2897.0
2021-10-29 14:55:00,367.74,367.78,367.48,367.48,2400.0,367.74,367.78,367.48,367.48,2400.0
2021-10-29 15:00:00,367.63,368.04,367.15,367.33,12328.0,367.63,368.04,367.15,367.33,12328.0
2021-10-29 15:05:00,367.34,367.7,367.34,367.69,1100.0,367.34,367.7,367.34,367.69,1100.0
2021-10-29 15:10:00,367.52,367.73,367.21,367.53,4045.0,367.52,367.73,367.21,367.53,4045.0
2021-10-29 15:15:00,367.49,367.49,367.05,367.31,5719.0,367.49,367.49,367.05,367.31,5719.0
2021-10-29 15:20:00,367.07,367.43,366.9,367.04,4600.0,367.07,367.43,366.9,367.04,4600.0
2021-10-29 15:25:00,366.94,367.66,366.94,367.66,13187.0,366.94,367.66,366.94,367.66,13187.0
2021-10-29 15:30:00,367.83,368.05,367.66,367.77,4361.0,367.83,368.05,367.66,367.77,4361.0
2021-10-29 15:35:00,367.69,368.14,367.54,367.92,6586.0,367.69,368.14,367.54,367.92,6586.0
2021-10-29 15:40:00,368.0,368.02,367.51,367.8,8284.0,368.0,368.02,367.51,367.8,8284.0
2021-10-29 15:45:00,367.84,367.95,367.49,367.65,11293.0,367.84,367.95,367.49,367.65,11293.0
2021-10-29 15:50:00,367.58,368.01,367.31,367.7,17015.0,367.58,368.01,367.31,367.7,17015.0
2021-10-29 15:55:00,367.61,367.75,366.87,367.18,40725.0,367.61,367.75,366.87,367.18,40725.0
2021-11-01 09:30:00,369.13,370.13,367.68,368.47,20946.0,369.13,370.13,367.68,368.47,20946.0
2021-11-01 09:35:00,368.5,368.5,366.42,366.57,3291.0,368.5,368.5,366.42,366.57,3291.0
2021-11-01 09:40:00,367.28,368.3,366.51,368.25,8632.0,367.28,368.3,366.51,368.25,8632.0
2021-11-01 09:45:00,368.6,368.6,367.75,368.13,5855.0,368.6,368.6,367.75,368.13,5855.0
2021-11-01 09:50:00,368.03,369.04,368.0,368.64,16101.0,368.03,369.04,368.0,368.64,16101.0
2021-11-01 09:55:00,368.35,368.92,367.95,368.44,7363.0,368.35,368.92,367.95,368.44,7363.0
2021-11-01 10:00:00,368.4,368.4,366.0,366.0,6913.0,368.4,368.4,366.0,366.0,6913.0
2021-11-01 10:05:00,366.32,367.45,366.32,366.59,2050.0,366.32,367.45,366.32,366.59,2050.0
2021-11-01 10:10:00,366.55,366.95,365.19,365.19,2806.0,366.55,366.95,365.19,365.19,2806.0
2021-11-01 10:15:00,365.88,366.74,365.88,366.74,2150.0,365.88,366.74,365.88,366.74,2150.0
2021-11-01 10:20:00,367.39,367.39,365.93,365.93,4486.0,367.39,367.39,365.93,365.93,4486.0
2021-11-01 10:25:00,366.49,366.9,366.0,366.6,2357.0,366.49,366.9,366.0,366.6,2357.0
2021-11-01 10:30:00,367.09,367.09,366.46,366.61,1216.0,367.09,367.09,366.46,366.61,1216.0
2021-11-01 10:35:00,366.44,366.61,364.97,364.97,3130.0,366.44,366.61,364.97,364.97,3130.0
2021-11-01 10:40:00,365.12,365.67,365.06,365.31,1981.0,365.12,365.67,365.06,365.31,1981.0
2021-11-01 10:45:00,365.05,365.31,364.52,364.52,6200.0,365.05,365.31,364.52,364.52,6200.0
2021-11-01 10:50:00,364.91,365.21,364.07,364.2,4372.0,364.91,365.21,364.07,364.2,4372.0
2021-11-01 10:55:00,364.29,364.48,363.69,363.86,2096.0,364.29,364.48,363.69,363.86,2096.0
2021-11-01 11:00:00,364.19,365.27,364.19,365.25,2466.0,364.19,365.27,364.19,365.25,2466.0
2021-11-01 11:05:00,365.27,365.29,364.75,364.89,1722.0,365.27,365.29,364.75,364.89,1722.0
2021-11-01 11:10:00,364.9,365.56,364.76,365.22,2126.0,364.9,365.56,364.76,365.22,2126.0
2021-11-01 11:15:00,365.31,365.32,364.78,364.94,1207.0,365.31,365.32,364.78,364.94,1207.0
2021-11-01 11:20:00,364.64,364.85,363.75,363.96,4495.0,364.64,364.85,363.75,363.96,4495.0
2021-11-01 11:25:00,363.96,364.44,363.42,363.42,5657.0,363.96,364.44,363.42,363.42,5657.0
2021-11-01 11:30:00,363.48,364.1,363.44,364.1,4037.0,363.48,364.1,363.44,364.1,4037.0
2021-11-01 11:35:00,363.89,363.96,363.53,363.75,727.0,363.89,363.96,363.53,363.75,727.0
2021-11-01 11:40:00,363.38,363.97,363.38,363.88,2357.0,363.38,363.97,363.38,363.88,2357.0
2021-11-01 11:45:00,363.7,364.23,363.63,364.2,2039.0,363.7,364.23,363.63,364.2,2039.0
2021-11-01 11:50:00,364.16,364.68,363.91,364.16,2230.0,364.16,364.68,363.91,364.16,2230.0
2021-11-01 11:55:00,364.18,366.07,364.18,366.06,3844.0,364.18,366.07,364.18,366.06,3844.0
2021-11-01 12:00:00,365.67,365.9,365.1,365.77,6025.0,365.67,365.9,365.1,365.77,6025.0
2021-11-01 12:05:00,365.88,367.0,365.87,366.83,3184.0,365.88,367.0,365.87,366.83,3184.0
2021-11-01 12:10:00,366.94,367.0,366.14,366.14,1400.0,366.94,367.0,366.14,366.14,1400.0
2021-11-01 12:15:00,366.52,366.52,365.8,366.2,2826.0,366.52,366.52,365.8,366.2,2826.0
2021-11-01 12:20:00,366.08,366.5,366.08,366.39,2156.0,366.08,366.5,366.08,366.39,2156.0
2021-11-01 12:25:00,366.31,366.31,365.99,366.31,2469.0,366.31,366.31,365.99,366.31,2469.0
2021-11-01 12:30:00,365.97,366.22,365.44,365.77,4404.0,365.97,366.22,365.44,365.77,4404.0
2021-11-01 12:35:00,365.84,366.25,365.57,366.12,4720.0,365.84,366.25,365.57,366.12,4720.0
2021-11-01 12:40:00,366.12,366.12,365.74,365.74,1125.0,366.12,366.12,365.74,365.74,1125.0
2021-11-01 12:45:00,365.64,366.79,365.64,366.79,31050.0,365.64,366.79,365.64,366.79,31050.0
2021-11-01 12:50:00,366.8,367.0,366.67,366.95,4732.0,366.8,367.0,366.67,366.95,4732.0
2021-11-01 12:55:00,366.94,367.25,366.72,366.88,4029.0,366.94,367.25,366.72,366.88,4029.0
2021-11-01 13:00:00,366.75,366.75,366.14,366.17,1000.0,366.75,366.75,366.14,366.17,1000.0
2021-11-01 13:05:00,366.32,366.5,366.29,366.29,1679.0,366.32,366.5,366.29,366.29,1679.0
2021-11-01 13:10:00,366.04,366.21,366.0,366.02,1032.0,366.04,366.21,366.0,366.02,1032.0
2021-11-01 13:15:00,366.15,366.33,366.1,366.33,911.0,366.15,366.33,366.1,366.33,911.0
2021-11-01 13:20:00,365.84,365.96,365.45,365.67,2632.0,365.84,365.96,365.45,365.67,2632.0
2021-11-01 13:25:00,365.52,366.59,365.35,366.44,2200.0,365.52,366.59,365.35,366.44,2200.0
2021-11-01 13:30:00,366.58,366.92,366.57,366.88,2355.0,366.58,366.92,366.57,366.88,2355.0
2021-11-01 13:35:00,366.91,367.05,366.8,366.94,1500.0,366.91,367.05,366.8,366.94,1500.0
2021-11-01 13:40:00,366.99,367.17,366.43,367.17,2229.0,366.99,367.17,366.43,367.17,2229.0
2021-11-01 13:45:00,367.05,367.15,366.73,367.15,972.0,367.05,367.15,366.73,367.15,972.0
2021-11-01 13:50:00,367.13,367.36,366.72,366.77,1800.0,367.13,367.36,366.72,366.77,1800.0
2021-11-01 13:55:00,366.57,366.76,366.24,366.55,2355.0,366.57,366.76,366.24,366.55,2355.0
2021-11-01 14:00:00,366.61,366.62,366.09,366.09,500.0,366.61,366.62,366.09,366.09,500.0
2021-11-01 14:05:00,366.12,366.37,366.03,366.03,521.0,366.12,366.37,366.03,366.03,521.0
2021-11-01 14:10:00,366.3,366.51,365.8,366.02,1423.0,366.3,366.51,365.8,366.02,1423.0
2021-11-01 14:15:00,365.78,365.99,365.04,365.28,3200.0,365.78,365.99,365.04,365.28,3200.0
2021-11-01 14:20:00,365.3,365.33,365.08,365.08,800.0,365.3,365.33,365.08,365.08,800.0
2021-11-01 14:25:00,365.22,365.22,365.16,365.2,600.0,365.22,365.22,365.16,365.2,600.0
2021-11-01 14:30:00,365.34,365.96,365.26,365.96,2100.0,365.34,365.96,365.26,365.96,2100.0
2021-11-01 14:35:00,365.94,366.17,365.22,365.22,2907.0,365.94,366.17,365.22,365.22,2907.0
2021-11-01 14:40:00,365.42,365.42,364.95,365.35,4642.0,365.42,365.42,364.95,365.35,4642.0
2021-11-01 14:45:00,365.47,365.48,364.83,364.84,3550.0,365.47,365.48,364.83,364.84,3550.0
2021-11-01 14:50:00,364.9,365.0,364.71,364.71,2327.0,364.9,365.0,364.71,364.71,2327.0
2021-11-01 14:55:00,364.85,365.14,364.81,364.88,2565.0,364.85,365.14,364.81,364.88,2565.0
2021-11-01 15:00:00,364.91,365.2,364.75,365.05,4408.0,364.91,365.2,364.75,365.05,4408.0
2021-11-01 15:05:00,365.06,365.16,364.82,365.02,3900.0,365.06,365.16,364.82,365.02,3900.0
2021-11-01 15:10:00,364.98,364.98,364.32,364.43,1400.0,364.98,364.98,364.32,364.43,1400.0
2021-11-01 15:15:00,364.33,364.46,364.07,364.09,1884.0,364.33,364.46,364.07,364.09,1884.0
2021-11-01 15:20:00,364.1,364.68,364.1,364.66,3760.0,364.1,364.68,364.1,364.66,3760.0
2021-11-01 15:25:00,364.75,364.84,364.66,364.66,2008.0,364.75,364.84,364.66,364.66,2008.0
2021-11-01 15:30:00,364.73,365.29,364.72,364.84,6497.0,364.73,365.29,364.72,364.84,6497.0
2021-11-01 15:35:00,364.77,364.99,364.57,364.81,7214.0,364.77,364.99,364.57,364.81,7214.0
2021-11-01 15:40:00,364.91,365.49,364.82,365.3,5482.0,364.91,365.49,364.82,365.3,5482.0
2021-11-01 15:45:00,365.37,365.69,365.15,365.16,8399.0,365.37,365.69,365.15,365.16,8399.0
2021-11-01 15:50:00,365.16,365.24,364.7,365.14,19278.0,365.16,365.24,364.7,365.14,19278.0
2021-11-01 15:55:00,365.23,365.39,364.56,364.78,37543.0,365.23,365.39,364.56,364.78,37543.0
2021-11-02 09:30:00,366.39,368.0,365.42,365.58,20198.0,366.39,368.0,365.42,365.58,20198.0
2021-11-02 09:35:00,366.06,366.46,363.67,364.87,9339.0,366.06,366.46,363.67,364.87,9339.0
2021-11-02 09:40:00,364.32,364.91,363.78,364.8,3310.0,364.32,364.91,363.78,364.8,3310.0
2021-11-02 09:45:00,364.87,366.53,364.04,365.26,16758.0,364.87,366.53,364.04,365.26,16758.0
2021-11-02 09:50:00,365.47,366.14,365.12,365.13,4855.0,365.47,366.14,365.12,365.13,4855.0
2021-11-02 09:55:00,365.27,366.24,364.79,365.65,8198.0,365.27,366.24,364.79,365.65,8198.0
2021-11-02 10:00:00,365.68,366.3,365.18,365.2,15364.0,365.68,366.3,365.18,365.2,15364.0
2021-11-02 10:05:00,365.33,366.2,364.77,366.07,17460.0,365.33,366.2,364.77,366.07,17460.0
2021-11-02 10:10:00,366.12,366.19,365.5,365.62,12542.0,366.12,366.19,365.5,365.62,12542.0
2021-11-02 10:15:00,365.61,367.0,365.59,367.0,34351.0,365.61,367.0,365.59,367.0,34351.0
2021-11-02 10:20:00,367.34,367.83,366.54,367.32,9320.0,367.34,367.83,366.54,367.32,9320.0
2021-11-02 10:25:00,367.87,369.28,367.83,368.11,4643.0,367.87,369.28,367.83,368.11,4643.0
2021-11-02 10:30:00,368.15,369.9,368.15,369.4,5050.0,368.15,369.9,368.15,369.4,5050.0
2021-11-02 10:35:00,369.52,370.25,369.52,370.22,4300.0,369.52,370.25,369.52,370.22,4300.0
2021-11-02 10:40:00,370.28,371.88,370.04,371.15,9761.0,370.28,371.88,370.04,371.15,9761.0
2021-11-02 10:45:00,371.0,371.06,369.85,370.23,7544.0,371.0,371.06,369.85,370.23,7544.0
2021-11-02 10:50:00,370.67,371.25,370.67,371.14,4928.0,370.67,371.25,370.67,371.14,4928.0
2021-11-02 10:55:00,371.16,372.12,371.16,372.12,1998.0,371.16,372.12,371.16,372.12,1998.0
2021-11-02 11:00:00,372.0,372.0,370.74,371.17,5805.0,372.0,372.0,370.74,371.17,5805.0
2021-11-02 11:05:00,370.75,372.25,370.75,371.36,9174.0,370.75,372.25,370.75,371.36,9174.0
2021-11-02 11:10:00,371.17,371.76,370.9,371.76,2003.0,371.17,371.76,370.9,371.76,2003.0
2021-11-02 11:15:00,371.77,372.11,371.0,372.08,5217.0,371.77,372.11,371.0,372.08,5217.0
2021-11-02 11:20:00,371.9,371.9,371.24,371.77,2571.0,371.9,371.9,371.24,371.77,2571.0
2021-11-02 11:25:00,372.02,372.19,371.86,372.05,5875.0,372.02,372.19,371.86,372.05,5875.0
2021-11-02 11:30:00,372.08,372.1,371.22,371.22,3968.0,372.08,372.1,371.22,371.22,3968.0
2021-11-02 11:35:00,371.4,371.69,371.23,371.23,3547.0,371.4,371.69,371.23,371.23,3547.0
2021-11-02 11:40:00,371.19,371.5,371.19,371.5,3094.0,371.19,371.5,371.19,371.5,3094.0
2021-11-02 11:45:00,371.66,371.67,371.2,371.25,3861.0,371.66,371.67,371.2,371.25,3861.0
2021-11-02 11:50:00,371.21,371.3,370.81,370.81,2600.0,371.21,371.3,370.81,370.81,2600.0
2021-11-02 11:55:00,370.72,370.86,370.28,370.4,2600.0,370.72,370.86,370.28,370.4,2600.0
2021-11-02 12:00:00,370.43,371.41,369.7,370.97,4157.0,370.43,371.41,369.7,370.97,4157.0
2021-11-02 12:05:00,371.06,371.2,370.92,371.01,1301.0,371.06,371.2,370.92,371.01,1301.0
2021-11-02 12:10:00,371.11,372.23,371.11,372.22,1532.0,371.11,372.23,371.11,372.22,1532.0
2021-11-02 12:15:00,371.94,372.28,371.62,372.0,3812.0,371.94,372.28,371.62,372.0,3812.0
2021-11-02 12:20:00,372.0,372.06,371.87,372.03,2254.0,372.0,372.06,371.87,372.03,2254.0
2021-11-02 12:25:00,372.17,372.17,371.53,371.89,2205.0,372.17,372.17,371.53,371.89,2205.0
2021-11-02 12:30:00,372.06,372.23,371.94,372.0,3350.0,372.06,372.23,371.94,372.0,3350.0
2021-11-02 12:35:00,372.05,372.05,371.85,372.0,1725.0,372.05,372.05,371.85,372.0,1725.0
2021-11-02 12:40:00,372.1,372.1,371.69,371.83,4274.0,372.1,372.1,371.69,371.83,4274.0
2021-11-02 12:45:00,372.05,372.05,371.75,371.75,4000.0,372.05,372.05,371.75,371.75,4000.0
2021-11-02 12:50:00,372.09,372.55,372.0,372.55,3113.0,372.09,372.55,372.0,372.55,3113.0
2021-11-02 12:55:00,372.69,372.85,372.53,372.59,3500.0,372.69,372.85,372.53,372.59,3500.0
2021-11-02 13:00:00,372.33,372.97,372.13,372.71,1800.0,372.33,372.97,372.13,372.71,1800.0
2021-11-02 13:05:00,372.9,373.36,372.9,373.13,2300.0,372.9,373.36,372.9,373.13,2300.0
2021-11-02 13:10:00,373.34,373.99,373.19,373.99,6109.0,373.34,373.99,373.19,373.99,6109.0
2021-11-02 13:15:00,374.13,374.49,374.06,374.23,3427.0,374.13,374.49,374.06,374.23,3427.0
2021-11-02 13:20:00,374.0,374.25,373.95,373.99,1500.0,374.0,374.25,373.95,373.99,1500.0
2021-11-02 13:25:00,374.1,374.53,373.83,374.24,3446.0,374.1,374.53,373.83,374.24,3446.0
2021-11-02 13:30:00,374.34,374.34,374.21,374.22,400.0,374.34,374.34,374.21,374.22,400.0
2021-11-02 13:35:00,374.14,374.4,373.6,373.6,7759.0,374.14,374.4,373.6,373.6,7759.0
2021-11-02 13:40:00,373.36,374.16,373.15,374.16,1891.0,373.36,374.16,373.15,374.16,1891.0
2021-11-02 13:45:00,374.04,374.04,373.71,373.77,1002.0,374.04,374.04,373.71,373.77,1002.0
2021-11-02 13:50:00,373.68,374.1,373.68,373.96,1400.0,373.68,374.1,373.68,373.96,1400.0
2021-11-02 13:55:00,374.1,374.1,373.85,373.95,2099.0,374.1,374.1,373.85,373.95,2099.0
2021-11-02 14:00:00,374.06,374.17,373.81,373.81,5478.0,374.06,374.17,373.81,373.81,5478.0
2021-11-02 14:05:00,373.86,373.96,373.32,373.4,2249.0,373.86,373.96,373.32,373.4,2249.0
2021-11-02 14:10:00,373.63,373.63,373.01,373.44,4101.0,373.63,373.63,373.01,373.44,4101.0
2021-11-02 14:15:00,373.38,373.59,373.25,373.45,1400.0,373.38,373.59,373.25,373.45,1400.0
2021-11-02 14:20:00,373.3,373.3,373.13,373.13,1000.0,373.3,373.3,373.13,373.13,1000.0
2021-11-02 14:25:00,373.27,373.27,372.99,373.02,1534.0,373.27,373.27,372.99,373.02,1534.0
2021-11-02 14:30:00,372.88,373.01,372.76,372.78,1305.0,372.88,373.01,372.76,372.78,1305.0
2021-11-02 14:35:00,372.86,372.86,372.55,372.6,1100.0,372.86,372.86,372.55,372.6,1100.0
2021-11-02 14:40:00,372.89,373.27,372.89,373.26,1058.0,372.89,373.27,372.89,373.26,1058.0
2021-11-02 14:45:00,373.26,373.4,373.15,373.38,2112.0,373.26,373.4,373.15,373.38,2112.0
2021-11-02 14:50:00,373.79,373.9,373.72,373.9,300.0,373.79,373.9,373.72,373.9,300.0
2021-11-02 14:55:00,373.74,374.0,373.42,374.0,2370.0,373.74,374.0,373.42,374.0,2370.0
2021-11-02 15:00:00,373.88,374.05,373.87,373.88,2528.0,373.88,374.05,373.87,373.88,2528.0
2021-11-02 15:05:00,373.78,374.37,373.67,374.37,1978.0,373.78,374.37,373.67,374.37,1978.0
2021-11-02 15:10:00,374.45,374.45,373.89,373.9,3416.0,374.45,374.45,373.89,373.9,3416.0
2021-11-02 15:15:00,373.86,373.89,373.63,373.68,1659.0,373.86,373.89,373.63,373.68,1659.0
2021-11-02 15:20:00,373.58,373.66,372.77,372.78,2858.0,373.58,373.66,372.77,372.78,2858.0
2021-11-02 15:25:00,372.65,373.75,372.65,373.75,2250.0,372.65,373.75,372.65,373.75,2250.0
2021-11-02 15:30:00,373.79,373.79,373.5,373.63,6753.0,373.79,373.79,373.5,373.63,6753.0
2021-11-02 15:35:00,373.68,373.79,373.35,373.5,6797.0,373.68,373.79,373.35,373.5,6797.0
2021-11-02 15:40:00,373.56,373.56,373.35,373.54,5086.0,373.56,373.56,373.35,373.54,5086.0
2021-11-02 15:45:00,373.45,373.64,373.33,373.63,9479.0,373.45,373.64,373.33,373.63,9479.0
2021-11-02 15:50:00,373.38,373.67,372.98,372.98,15166.0,373.38,373.67,372.98,372.98,15166.0
2021-11-02 15:55:00,372.99,372.99,371.58,371.82,47574.0,372.99,372.99,371.58,371.82,47574.0
2021-11-03 09:30:00,372.77,373.22,371.13,371.52,4480.0,372.77,373.22,371.13,371.52,4480.0
2021-11-03 09:35:00,372.12,372.8,370.68,372.48,1800.0,372.12,372.8,370.68,372.48,1800.0
2021-11-03 09:40:00,373.91,374.4,373.22,373.95,4575.0,373.91,374.4,373.22,373.95,4575.0
2021-11-03 09:45:00,373.95,375.58,373.5,375.19,5274.0,373.95,375.58,373.5,375.19,5274.0
2021-11-03 09:50:00,375.42,377.35,374.74,377.14,4067.0,375.42,377.35,374.74,377.14,4067.0
2021-11-03 09:55:00,376.79,379.6,376.63,378.82,7601.0,376.79,379.6,376.63,378.82,7601.0
2021-11-03 10:00:00,379.59,380.68,378.72,379.93,9141.0,379.59,380.68,378.72,379.93,9141.0
2021-11-03 10:05:00,379.28,379.4,378.61,379.4,2468.0,379.28,379.4,378.61,379.4,2468.0
2021-11-03 10:10:00,379.12,379.25,378.74,378.91,2262.0,379.12,379.25,378.74,378.91,2262.0
2021-11-03 10:15:00,378.97,379.8,378.24,379.8,4602.0,378.97,379.8,378.24,379.8,4602.0
2021-11-03 10:20:00,379.85,380.67,379.53,380.22,5649.0,379.85,380.67,379.53,380.22,5649.0
2021-11-03 10:25:00,380.36,382.19,380.35,380.5,16184.0,380.36,382.19,380.35,380.5,16184.0
2021-11-03 10:30:00,380.84,381.82,380.48,381.25,6083.0,380.84,381.82,380.48,381.25,6083.0
2021-11-03 10:35:00,381.38,381.64,381.02,381.38,5936.0,381.38,381.64,381.02,381.38,5936.0
2021-11-03 10:40:00,381.25,381.61,381.04,381.53,1900.0,381.25,381.61,381.04,381.53,1900.0
2021-11-03 10:45:00,381.58,382.4,381.27,381.54,4739.0,381.58,382.4,381.27,381.54,4739.0
2021-11-03 10:50:00,381.33,382.26,381.33,382.26,6667.0,381.33,382.26,381.33,382.26,6667.0
2021-11-03 10:55:00,381.98,382.15,381.61,381.77,3360.0,381.98,382.15,381.61,381.77,3360.0
2021-11-03 11:00:00,381.8,383.27,381.67,382.76,2986.0,381.8,383.27,381.67,382.76,2986.0
2021-11-03 11:05:00,382.73,382.73,382.38,382.5,2472.0,382.73,382.73,382.38,382.5,2472.0
2021-11-03 11:10:00,382.32,382.41,381.5,381.81,3670.0,382.32,382.41,381.5,381.81,3670.0
2021-11-03 11:15:00,381.99,382.24,381.81,381.81,1200.0,381.99,382.24,381.81,381.81,1200.0
2021-11-03 11:20:00,381.96,382.14,381.84,382.0,2601.0,381.96,382.14,381.84,382.0,2601.0
2021-11-03 11:25:00,382.05,382.05,381.55,381.77,1993.0,382.05,382.05,381.55,381.77,1993.0
2021-11-03 11:30:00,381.89,382.64,381.72,382.09,3618.0,381.89,382.64,381.72,382.09,3618.0
2021-11-03 11:35:00,381.82,381.88,381.46,381.67,3445.0,381.82,381.88,381.46,381.67,3445.0
2021-11-03 11:40:00,381.4,381.4,381.09,381.23,914.0,381.4,381.4,381.09,381.23,914.0
2021-11-03 11:45:00,381.24,381.58,381.23,381.58,1602.0,381.24,381.58,381.23,381.58,1602.0
2021-11-03 11:50:00,381.9,381.9,381.23,381.23,919.0,381.9,381.9,381.23,381.23,919.0
2021-11-03 11:55:00,381.7,381.7,380.96,381.06,1479.0,381.7,381.7,380.96,381.06,1479.0
2021-11-03 12:00:00,381.21,381.25,381.03,381.17,976.0,381.21,381.25,381.03,381.17,976.0
2021-11-03 12:05:00,381.28,381.28,380.0,380.0,1600.0,381.28,381.28,380.0,380.0,1600.0
2021-11-03 12:10:00,379.87,379.88,379.01,379.47,1600.0,379.87,379.88,379.01,379.47,1600.0
2021-11-03 12:15:00,379.15,379.4,378.72,378.72,1730.0,379.15,379.4,378.72,378.72,1730.0
2021-11-03 12:20:00,378.7,378.8,377.24,377.82,4550.0,378.7,378.8,377.24,377.82,4550.0
2021-11-03 12:25:00,377.83,377.83,377.37,377.37,860.0,377.83,377.83,377.37,377.37,860.0
2021-11-03 12:30:00,377.38,377.95,377.3,377.95,1434.0,377.38,377.95,377.3,377.95,1434.0
2021-11-03 12:35:00,377.77,378.07,377.77,377.89,1000.0,377.77,378.07,377.77,377.89,1000.0
2021-11-03 12:40:00,378.17,378.21,378.17,378.21,493.0,378.17,378.21,378.17,378.21,493.0
2021-11-03 12:45:00,378.01,378.02,377.81,378.0,1025.0,378.01,378.02,377.81,378.0,1025.0
2021-11-03 12:50:00,377.59,377.92,377.4,377.4,912.0,377.59,377.92,377.4,377.4,912.0
2021-11-03 12:55:00,377.48,377.52,377.33,377.52,900.0,377.48,377.52,377.33,377.52,900.0
2021-11-03 13:00:00,377.11,378.7,377.1,378.7,8068.0,377.11,378.7,377.1,378.7,8068.0
2021-11-03 13:05:00,378.4,379.0,378.37,378.79,744.0,378.4,379.0,378.37,378.79,744.0
2021-11-03 13:10:00,378.93,379.0,378.65,378.8,693.0,378.93,379.0,378.65,378.8,693.0
2021-11-03 13:15:00,379.28,379.7,379.28,379.62,1154.0,379.28,379.7,379.28,379.62,1154.0
2021-11-03 13:20:00,379.46,379.53,379.0,379.53,1800.0,379.46,379.53,379.0,379.53,1800.0
2021-11-03 13:25:00,379.38,379.43,379.0,379.0,5160.0,379.38,379.43,379.0,379.0,5160.0
2021-11-03 13:30:00,379.02,379.24,378.2,378.39,5098.0,379.02,379.24,378.2,378.39,5098.0
2021-11-03 13:35:00,378.54,378.54,377.91,378.19,600.0,378.54,378.54,377.91,378.19,600.0
2021-11-03 13:40:00,378.04,378.24,377.89,377.95,650.0,378.04,378.24,377.89,377.95,650.0
2021-11-03 13:45:00,377.93,378.55,377.93,378.43,2302.0,377.93,378.55,377.93,378.43,2302.0
2021-11-03 13:50:00,378.46,378.54,378.17,378.26,2200.0,378.46,378.54,378.17,378.26,2200.0
2021-11-03 13:55:00,378.46,378.73,378.43,378.73,400.0,378.46,378.73,378.43,378.73,400.0
2021-11-03 14:00:00,378.89,380.26,378.78,379.88,2672.0,378.89,380.26,378.78,379.88,2672.0
2021-11-03 14:05:00,380.25,380.36,379.55,380.01,2200.0,380.25,380.36,379.55,380.01,2200.0
2021-11-03 14:10:00,379.48,379.62,379.13,379.42,2900.0,379.48,379.62,379.13,379.42,2900.0
2021-11-03 14:15:00,379.36,379.6,379.05,379.37,1000.0,379.36,379.6,379.05,379.37,1000.0
2021-11-03 14:20:00,379.6,379.77,379.6,379.77,416.0,379.6,379.77,379.6,379.77,416.0
2021-11-03 14:25:00,379.89,379.89,379.34,379.72,2300.0,379.89,379.89,379.34,379.72,2300.0
2021-11-03 14:30:00,379.91,379.91,379.39,379.7,2094.0,379.91,379.91,379.39,379.7,2094.0
2021-11-03 14:35:00,379.94,379.94,379.87,379.87,300.0,379.94,379.94,379.87,379.87,300.0
2021-11-03 14:40:00,379.58,380.58,379.57,380.51,3877.0,379.58,380.58,379.57,380.51,3877.0
2021-11-03 14:45:00,380.63,381.16,380.55,380.83,2100.0,380.63,381.16,380.55,380.83,2100.0
2021-11-03 14:50:00,380.72,381.6,380.71,381.48,2009.0,380.72,381.6,380.71,381.48,2009.0
2021-11-03 14:55:00,381.6,382.23,381.26,381.48,6203.0,381.6,382.23,381.26,381.48,6203.0
2021-11-03 15:00:00,381.55,381.79,381.41,381.56,2000.0,381.55,381.79,381.41,381.56,2000.0
2021-11-03 15:05:00,381.69,381.82,381.65,381.8,1604.0,381.69,381.82,381.65,381.8,1604.0
2021-11-03 15:10:00,381.91,381.91,380.81,380.98,2100.0,381.91,381.91,380.81,380.98,2100.0
2021-11-03 15:15:00,381.13,381.26,380.84,381.0,1300.0,381.13,381.26,380.84,381.0,1300.0
2021-11-03 15:20:00,380.87,380.9,380.41,380.81,6086.0,380.87,380.9,380.41,380.81,6086.0
2021-11-03 15:25:00,380.64,380.82,380.45,380.79,2298.0,380.64,380.82,380.45,380.79,2298.0
2021-11-03 15:30:00,381.13,381.2,380.85,380.96,1848.0,381.13,381.2,380.85,380.96,1848.0
2021-11-03 15:35:00,381.07,381.08,380.85,380.94,2700.0,381.07,381.08,380.85,380.94,2700.0
2021-11-03 15:40:00,381.05,381.76,380.98,381.56,5463.0,381.05,381.76,380.98,381.56,5463.0
2021-11-03 15:45:00,381.65,382.2,381.65,382.02,5557.0,381.65,382.2,381.65,382.02,5557.0
2021-11-03 15:50:00,382.09,382.09,381.58,382.0,7784.0,382.09,382.09,381.58,382.0,7784.0
2021-11-03 15:55:00,381.91,382.08,381.49,381.54,17273.0,381.91,382.08,381.49,381.54,17273.0
2021-11-04 09:30:00,383.26,384.95,383.0,384.49,6228.0,383.26,384.95,383.0,384.49,6228.0
2021-11-04 09:35:00,383.67,385.67,383.66,385.67,1731.0,383.67,385.67,383.66,385.67,1731.0
2021-11-04 09:40:00,385.54,386.18,385.23,385.59,5553.0,385.54,386.18,385.23,385.59,5553.0
2021-11-04 09:45:00,385.55,385.76,384.2,384.27,1725.0,385.55,385.76,384.2,384.27,1725.0
2021-11-04 09:50:00,384.66,386.82,384.66,386.37,6395.0,384.66,386.82,384.66,386.37,6395.0
2021-11-04 09:55:00,386.53,386.75,385.17,385.17,2550.0,386.53,386.75,385.17,385.17,2550.0
2021-11-04 10:00:00,385.92,386.72,385.83,385.83,2600.0,385.92,386.72,385.83,385.83,2600.0
2021-11-04 10:05:00,386.59,386.62,385.83,386.28,1650.0,386.59,386.62,385.83,386.28,1650.0
2021-11-04 10:10:00,386.01,387.03,385.86,386.98,5781.0,386.01,387.03,385.86,386.98,5781.0
2021-11-04 10:15:00,387.12,387.52,387.11,387.13,5700.0,387.12,387.52,387.11,387.13,5700.0
2021-11-04 10:20:00,386.88,387.25,386.79,387.22,910.0,386.88,387.25,386.79,387.22,910.0
2021-11-04 10:25:00,387.56,387.56,385.59,385.95,4021.0,387.56,387.56,385.59,385.95,4021.0
2021-11-04 10:30:00,385.99,386.26,385.61,385.97,826.0,385.99,386.26,385.61,385.97,826.0
2021-11-04 10:35:00,385.98,385.98,384.93,384.94,1300.0,385.98,385.98,384.93,384.94,1300.0
2021-11-04 10:40:00,384.67,384.68,384.13,384.13,3700.0,384.67,384.68,384.13,384.13,3700.0
2021-11-04 10:45:00,384.13,384.82,384.13,384.52,1100.0,384.13,384.82,384.13,384.52,1100.0
2021-11-04 10:50:00,384.41,384.41,383.96,384.31,900.0,384.41,384.41,383.96,384.31,900.0
2021-11-04 10:55:00,384.35,384.44,383.72,383.72,11528.0,384.35,384.44,383.72,383.72,11528.0
2021-11-04 11:00:00,383.69,383.7,383.18,383.43,1200.0,383.69,383.7,383.18,383.43,1200.0
2021-11-04 11:05:00,383.68,383.99,383.4,383.77,2100.0,383.68,383.99,383.4,383.77,2100.0
2021-11-04 11:10:00,383.53,383.95,383.3,383.61,4001.0,383.53,383.95,383.3,383.61,4001.0
2021-11-04 11:15:00,383.31,383.32,382.06,382.07,5164.0,383.31,383.32,382.06,382.07,5164.0
2021-11-04 11:20:00,382.06,382.14,381.0,381.0,2100.0,382.06,382.14,381.0,381.0,2100.0
2021-11-04 11:25:00,381.65,381.8,381.26,381.62,2197.0,381.65,381.8,381.26,381.62,2197.0
2021-11-04 11:30:00,381.56,382.09,381.56,382.09,3904.0,381.56,382.09,381.56,382.09,3904.0
2021-11-04 11:35:00,382.55,383.66,382.54,383.66,1263.0,382.55,383.66,382.54,383.66,1263.0
2021-11-04 11:40:00,383.64,384.38,383.47,384.38,4200.0,383.64,384.38,383.47,384.38,4200.0
2021-11-04 11:45:00,384.01,384.04,382.7,382.7,1600.0,384.01,384.04,382.7,382.7,1600.0
2021-11-04 11:50:00,382.69,383.35,382.5,382.68,5785.0,382.69,383.35,382.5,382.68,5785.0
2021-11-04 11:55:00,382.74,383.31,382.74,383.08,2500.0,382.74,383.31,382.74,383.08,2500.0
2021-11-04 12:00:00,383.26,383.3,382.84,383.02,1400.0,383.26,383.3,382.84,383.02,1400.0
2021-11-04 12:05:00,383.22,383.32,382.88,383.31,1521.0,383.22,383.32,382.88,383.31,1521.0
2021-11-04 12:10:00,383.33,383.33,382.95,383.19,1200.0,383.33,383.33,382.95,383.19,1200.0
2021-11-04 12:15:00,383.06,383.38,382.85,383.38,2400.0,383.06,383.38,382.85,383.38,2400.0
2021-11-04 12:20:00,383.31,383.66,383.09,383.09,2214.0,383.31,383.66,383.09,383.09,2214.0
2021-11-04 12:25:00,383.21,383.49,383.18,383.25,2300.0,383.21,383.49,383.18,383.25,2300.0
2021-11-04 12:30:00,383.25,384.03,383.25,383.99,1800.0,383.25,384.03,383.25,383.99,1800.0
2021-11-04 12:35:00,383.78,383.94,383.64,383.65,1700.0,383.78,383.94,383.64,383.65,1700.0
2021-11-04 12:40:00,383.6,383.93,383.59,383.77,2000.0,383.6,383.93,383.59,383.77,2000.0
2021-11-04 12:45:00,383.63,383.66,383.36,383.51,2267.0,383.63,383.66,383.36,383.51,2267.0
2021-11-04 12:50:00,383.65,383.65,383.22,383.34,2631.0,383.65,383.65,383.22,383.34,2631.0
2021-11-04 12:55:00,383.32,383.32,382.78,382.97,1700.0,383.32,383.32,382.78,382.97,1700.0
2021-11-04 13:00:00,382.72,382.96,382.46,382.8,1750.0,382.72,382.96,382.46,382.8,1750.0
2021-11-04 13:05:00,382.83,383.11,382.83,383.11,449.0,382.83,383.11,382.83,383.11,449.0
2021-11-04 13:10:00,382.98,383.35,382.98,383.02,1241.0,382.98,383.35,382.98,383.02,1241.0
2021-11-04 13:15:00,383.3,383.43,383.2,383.43,1268.0,383.3,383.43,383.2,383.43,1268.0
2021-11-04 13:20:00,383.43,383.55,383.14,383.55,2021.0,383.43,383.55,383.14,383.55,2021.0
2021-11-04 13:25:00,383.41,383.52,383.37,383.52,800.0,383.41,383.52,383.37,383.52,800.0
2021-11-04 13:30:00,383.63,383.95,383.55,383.55,1200.0,383.63,383.95,383.55,383.55,1200.0
2021-11-04 13:35:00,383.43,383.73,383.28,383.63,3655.0,383.43,383.73,383.28,383.63,3655.0
2021-11-04 13:40:00,383.45,383.55,383.42,383.53,1000.0,383.45,383.55,383.42,383.53,1000.0
2021-11-04 13:45:00,383.58,383.67,383.32,383.32,902.0,383.58,383.67,383.32,383.32,902.0
2021-11-04 13:50:00,383.32,383.54,383.32,383.36,800.0,383.32,383.54,383.32,383.36,800.0
2021-11-04 13:55:00,383.42,383.66,383.23,383.38,5276.0,383.42,383.66,383.23,383.38,5276.0
2021-11-04 14:00:00,383.53,383.67,382.29,382.3,10170.0,383.53,383.67,382.29,382.3,10170.0
2021-11-04 14:05:00,381.41,382.13,381.41,382.09,1300.0,381.41,382.13,381.41,382.09,1300.0
2021-11-04 14:10:00,382.09,382.3,381.45,381.45,1200.0,382.09,382.3,381.45,381.45,1200.0
2021-11-04 14:15:00,381.73,382.41,381.64,382.41,1000.0,381.73,382.41,381.64,382.41,1000.0
2021-11-04 14:20:00,382.15,382.51,382.15,382.51,800.0,382.15,382.51,382.15,382.51,800.0
2021-11-04 14:25:00,382.27,382.31,381.37,381.39,3613.0,382.27,382.31,381.37,381.39,3613.0
2021-11-04 14:30:00,381.42,381.58,380.61,380.97,6012.0,381.42,381.58,380.61,380.97,6012.0
2021-11-04 14:35:00,381.18,381.42,380.98,381.26,2902.0,381.18,381.42,380.98,381.26,2902.0
2021-11-04 14:40:00,381.31,381.32,380.34,380.69,4200.0,381.31,381.32,380.34,380.69,4200.0
2021-11-04 14:45:00,380.58,380.73,379.26,379.53,9450.0,380.58,380.73,379.26,379.53,9450.0
2021-11-04 14:50:00,379.58,379.58,378.91,378.91,2700.0,379.58,379.58,378.91,378.91,2700.0
2021-11-04 14:55:00,378.99,379.2,378.7,379.2,7074.0,378.99,379.2,378.7,379.2,7074.0
2021-11-04 15:00:00,379.71,380.18,379.5,379.87,4428.0,379.71,380.18,379.5,379.87,4428.0
2021-11-04 15:05:00,379.51,379.88,379.51,379.81,3352.0,379.51,379.88,379.51,379.81,3352.0
2021-11-04 15:10:00,379.6,379.89,379.46,379.57,3539.0,379.6,379.89,379.46,379.57,3539.0
2021-11-04 15:15:00,379.74,380.29,379.74,380.17,2784.0,379.74,380.29,379.74,380.17,2784.0
2021-11-04 15:20:00,380.23,380.84,380.22,380.84,3344.0,380.23,380.84,380.22,380.84,3344.0
2021-11-04 15:25:00,380.69,381.24,380.69,381.13,4371.0,380.69,381.24,380.69,381.13,4371.0
2021-11-04 15:30:00,381.02,381.1,379.73,379.74,4119.0,381.02,381.1,379.73,379.74,4119.0
2021-11-04 15:35:00,379.69,380.25,379.62,380.25,2900.0,379.69,380.25,379.62,380.25,2900.0
2021-11-04 15:40:00,380.33,380.48,379.99,380.41,3876.0,380.33,380.48,379.99,380.41,3876.0
2021-11-04 15:45:00,380.5,380.86,380.5,380.73,6936.0,380.5,380.86,380.5,380.73,6936.0
2021-11-04 15:50:00,380.86,381.45,380.7,380.8,9114.0,380.86,381.45,380.7,380.8,9114.0
2021-11-04 15:55:00,380.8,381.3,380.33,381.3,17877.0,380.8,381.3,380.33,381.3,17877.0
2021-11-05 09:30:00,385.87,387.62,382.0,387.62,13999.0,385.87,387.62,382.0,387.62,13999.0
2021-11-05 09:35:00,387.35,388.5,386.62,387.51,6750.0,387.35,388.5,386.62,387.51,6750.0
2021-11-05 09:40:00,387.42,391.12,387.42,390.17,18762.0,387.42,391.12,387.42,390.17,18762.0
2021-11-05 09:45:00,389.73,389.73,387.74,388.0,4506.0,389.73,389.73,387.74,388.0,4506.0
2021-11-05 09:50:00,388.48,390.97,388.48,390.4,5910.0,388.48,390.97,388.48,390.4,5910.0
2021-11-05 09:55:00,390.95,392.58,390.91,391.07,17014.0,390.95,392.58,390.91,391.07,17014.0
2021-11-05 10:00:00,391.37,392.84,390.85,392.77,8260.0,391.37,392.84,390.85,392.77,8260.0
2021-11-05 10:05:00,392.8,394.14,392.52,393.47,10703.0,392.8,394.14,392.52,393.47,10703.0
2021-11-05 10:10:00,393.47,393.66,390.78,391.73,7731.0,393.47,393.66,390.78,391.73,7731.0
2021-11-05 10:15:00,392.08,392.09,390.94,391.01,8284.0,392.08,392.09,390.94,391.01,8284.0
2021-11-05 10:20:00,391.08,391.08,389.19,389.2,3000.0,391.08,391.08,389.19,389.2,3000.0
2021-11-05 10:25:00,389.3,389.3,388.79,388.79,700.0,389.3,389.3,388.79,388.79,700.0
2021-11-05 10:30:00,388.45,389.42,388.45,389.42,4057.0,388.45,389.42,388.45,389.42,4057.0
2021-11-05 10:35:00,389.0,389.76,389.0,389.56,1907.0,389.0,389.76,389.0,389.56,1907.0
2021-11-05 10:40:00,389.53,393.17,389.53,392.6,8635.0,389.53,393.17,389.53,392.6,8635.0
2021-11-05 10:45:00,392.49,392.49,391.25,391.25,2347.0,392.49,392.49,391.25,391.25,2347.0
2021-11-05 10:50:00,391.35,392.37,391.35,392.05,1720.0,391.35,392.37,391.35,392.05,1720.0
2021-11-05 10:55:00,392.0,392.01,391.23,391.27,2800.0,392.0,392.01,391.23,391.27,2800.0
2021-11-05 11:00:00,391.5,392.0,391.5,391.59,1278.0,391.5,392.0,391.5,391.59,1278.0
2021-11-05 11:05:00,391.75,391.99,390.57,390.57,1500.0,391.75,391.99,390.57,390.57,1500.0
2021-11-05 11:10:00,391.01,391.87,390.87,391.87,1250.0,391.01,391.87,390.87,391.87,1250.0
2021-11-05 11:15:00,391.69,391.88,391.66,391.88,500.0,391.69,391.88,391.66,391.88,500.0
2021-11-05 11:20:00,391.67,391.67,391.26,391.27,700.0,391.67,391.67,391.26,391.27,700.0
2021-11-05 11:25:00,391.43,391.58,390.62,390.7,3477.0,391.43,391.58,390.62,390.7,3477.0
2021-11-05 11:30:00,390.66,390.97,390.49,390.5,1300.0,390.66,390.97,390.49,390.5,1300.0
2021-11-05 11:35:00,390.01,390.48,390.01,390.48,500.0,390.01,390.48,390.01,390.48,500.0
2021-11-05 11:40:00,391.0,391.0,390.5,391.0,700.0,391.0,391.0,390.5,391.0,700.0
2021-11-05 11:45:00,390.55,391.12,390.54,390.93,600.0,390.55,391.12,390.54,390.93,600.0
2021-11-05 11:50:00,391.06,391.11,390.89,391.05,700.0,391.06,391.11,390.89,391.05,700.0
2021-11-05 11:55:00,390.76,390.84,390.58,390.82,1500.0,390.76,390.84,390.58,390.82,1500.0
2021-11-05 12:00:00,390.76,391.11,390.63,391.08,3200.0,390.76,391.11,390.63,391.08,3200.0
2021-11-05 12:05:00,391.31,391.41,391.01,391.41,835.0,391.31,391.41,391.01,391.41,835.0
2021-11-05 12:10:00,391.4,391.42,391.06,391.27,1300.0,391.4,391.42,391.06,391.27,1300.0
2021-11-05 12:15:00,391.25,391.39,390.9,391.22,1600.0,391.25,391.39,390.9,391.22,1600.0
2021-11-05 12:20:00,391.16,391.65,391.06,391.42,2700.0,391.16,391.65,391.06,391.42,2700.0
2021-11-05 12:25:00,391.31,391.86,391.16,391.68,1600.0,391.31,391.86,391.16,391.68,1600.0
2021-11-05 12:30:00,391.59,392.46,391.51,392.46,2300.0,391.59,392.46,391.51,392.46,2300.0
2021-11-05 12:35:00,392.49,392.77,392.37,392.64,1600.0,392.49,392.77,392.37,392.64,1600.0
2021-11-05 12:40:00,392.64,392.81,392.5,392.51,2221.0,392.64,392.81,392.5,392.51,2221.0
2021-11-05 12:45:00,392.36,392.53,392.25,392.53,500.0,392.36,392.53,392.25,392.53,500.0
2021-11-05 12:50:00,392.37,392.79,392.37,392.79,1012.0,392.37,392.79,392.37,392.79,1012.0
2021-11-05 12:55:00,392.83,393.06,392.64,393.06,1613.0,392.83,393.06,392.64,393.06,1613.0
2021-11-05 13:00:00,393.14,393.32,393.05,393.28,1320.0,393.14,393.32,393.05,393.28,1320.0
2021-11-05 13:05:00,393.33,393.37,393.1,393.13,1350.0,393.33,393.37,393.1,393.13,1350.0
2021-11-05 13:10:00,393.13,393.14,391.91,391.91,2317.0,393.13,393.14,391.91,391.91,2317.0
2021-11-05 13:15:00,392.08,392.25,392.06,392.06,1000.0,392.08,392.25,392.06,392.06,1000.0
2021-11-05 13:20:00,392.06,392.29,391.89,392.0,1500.0,392.06,392.29,391.89,392.0,1500.0
2021-11-05 13:25:00,391.88,391.88,390.91,391.05,2675.0,391.88,391.88,390.91,391.05,2675.0
2021-11-05 13:30:00,391.64,392.55,391.64,392.35,1649.0,391.64,392.55,391.64,392.35,1649.0
2021-11-05 13:35:00,392.33,392.58,392.29,392.58,2264.0,392.33,392.58,392.29,392.58,2264.0
2021-11-05 13:40:00,392.81,393.01,392.41,392.67,9545.0,392.81,393.01,392.41,392.67,9545.0
2021-11-05 13:45:00,392.38,392.38,391.56,391.95,1740.0,392.38,392.38,391.56,391.95,1740.0
2021-11-05 13:50:00,392.0,392.14,391.83,391.96,1900.0,392.0,392.14,391.83,391.96,1900.0
2021-11-05 13:55:00,391.87,392.05,391.73,391.87,7287.0,391.87,392.05,391.73,391.87,7287.0
2021-11-05 14:00:00,391.69,392.05,391.59,391.96,4200.0,391.69,392.05,391.59,391.96,4200.0
2021-11-05 14:05:00,391.9,392.05,391.89,391.91,3300.0,391.9,392.05,391.89,391.91,3300.0
2021-11-05 14:10:00,391.92,392.0,391.76,391.92,2360.0,391.92,392.0,391.76,391.92,2360.0
2021-11-05 14:15:00,392.0,392.0,391.85,391.88,1439.0,392.0,392.0,391.85,391.88,1439.0
2021-11-05 14:20:00,392.0,392.05,391.79,391.79,5836.0,392.0,392.05,391.79,391.79,5836.0
2021-11-05 14:25:00,391.79,392.06,391.62,392.0,2634.0,391.79,392.06,391.62,392.0,2634.0
2021-11-05 14:30:00,391.99,392.0,391.58,391.73,5250.0,391.99,392.0,391.58,391.73,5250.0
2021-11-05 14:35:00,391.56,392.0,391.56,392.0,8700.0,391.56,392.0,391.56,392.0,8700.0
2021-11-05 14:40:00,392.0,392.05,391.73,391.73,1701.0,392.0,392.05,391.73,391.73,1701.0
2021-11-05 14:45:00,391.8,392.0,391.6,391.61,2500.0,391.8,392.0,391.6,391.61,2500.0
2021-11-05 14:50:00,391.64,391.66,391.26,391.66,1200.0,391.64,391.66,391.26,391.66,1200.0
2021-11-05 14:55:00,391.67,391.88,391.65,391.65,1283.0,391.67,391.88,391.65,391.65,1283.0
2021-11-05 15:00:00,391.68,391.68,390.98,390.98,1210.0,391.68,391.68,390.98,390.98,1210.0
2021-11-05 15:05:00,390.91,391.14,390.71,391.01,1400.0,390.91,391.14,390.71,391.01,1400.0
2021-11-05 15:10:00,391.31,391.39,391.05,391.39,1200.0,391.31,391.39,391.05,391.39,1200.0
2021-11-05 15:15:00,391.65,391.75,391.41,391.75,1000.0,391.65,391.75,391.41,391.75,1000.0
2021-11-05 15:20:00,391.81,392.05,391.44,391.44,4800.0,391.81,392.05,391.44,391.44,4800.0
2021-11-05 15:25:00,391.4,391.4,390.67,390.78,5125.0,391.4,391.4,390.67,390.78,5125.0
2021-11-05 15:30:00,391.08,391.27,390.94,391.18,6054.0,391.08,391.27,390.94,391.18,6054.0
2021-11-05 15:35:00,391.24,391.36,390.59,390.65,6145.0,391.24,391.36,390.59,390.65,6145.0
2021-11-05 15:40:00,390.81,391.44,390.78,391.44,5967.0,390.81,391.44,390.78,391.44,5967.0
2021-11-05 15:45:00,391.28,391.84,390.91,390.99,9974.0,391.28,391.84,390.91,390.99,9974.0
2021-11-05 15:50:00,390.98,391.67,390.81,391.6,20061.0,390.98,391.67,390.81,391.6,20061.0
2021-11-05 15:55:00,391.63,391.99,391.39,391.64,13785.0,391.63,391.99,391.39,391.64,13785.0
2021-11-08 09:30:00,391.64,393.0,390.79,390.79,9781.0,391.64,393.0,390.79,390.79,9781.0
2021-11-08 09:35:00,391.37,391.86,390.6,391.09,2271.0,391.37,391.86,390.6,391.09,2271.0
2021-11-08 09:40:00,390.0,391.86,390.0,391.86,1071.0,390.0,391.86,390.0,391.86,1071.0
2021-11-08 09:45:00,391.81,392.05,390.59,391.02,5097.0,391.81,392.05,390.59,391.02,5097.0
2021-11-08 09:50:00,390.62,390.62,388.64,388.94,3982.0,390.62,390.62,388.64,388.94,3982.0
2021-11-08 09:55:00,389.68,389.68,388.01,389.64,3056.0,389.68,389.68,388.01,389.64,3056.0
2021-11-08 10:00:00,389.66,389.66,387.59,387.59,6459.0,389.66,389.66,387.59,387.59,6459.0
2021-11-08 10:05:00,388.34,389.11,388.21,389.11,1721.0,388.34,389.11,388.21,389.11,1721.0
2021-11-08 10:10:00,388.09,388.12,387.16,387.17,2094.0,388.09,388.12,387.16,387.17,2094.0
2021-11-08 10:15:00,387.6,388.09,387.46,387.46,4200.0,387.6,388.09,387.46,387.46,4200.0
2021-11-08 10:20:00,388.04,388.09,387.13,387.28,2500.0,388.04,388.09,387.13,387.28,2500.0
2021-11-08 10:25:00,387.27,387.85,386.61,387.33,5064.0,387.27,387.85,386.61,387.33,5064.0
2021-11-08 10:30:00,387.3,388.38,387.13,388.33,3223.0,387.3,388.38,387.13,388.33,3223.0
2021-11-08 10:35:00,388.51,389.4,388.1,388.4,2785.0,388.51,389.4,388.1,388.4,2785.0
2021-11-08 10:40:00,388.09,388.82,387.78,388.72,2100.0,388.09,388.82,387.78,388.72,2100.0
2021-11-08 10:45:00,388.77,390.63,388.77,389.98,3129.0,388.77,390.63,388.77,389.98,3129.0
2021-11-08 10:50:00,389.81,389.81,389.33,389.34,1400.0,389.81,389.81,389.33,389.34,1400.0
2021-11-08 10:55:00,389.19,390.3,389.17,389.17,9120.0,389.19,390.3,389.17,389.17,9120.0
2021-11-08 11:00:00,388.94,389.28,388.67,388.95,3408.0,388.94,389.28,388.67,388.95,3408.0
2021-11-08 11:05:00,388.79,388.79,388.15,388.4,2000.0,388.79,388.79,388.15,388.4,2000.0
2021-11-08 11:10:00,388.78,388.93,388.77,388.93,300.0,388.78,388.93,388.77,388.93,300.0
2021-11-08 11:15:00,388.85,389.25,388.53,389.17,2161.0,388.85,389.25,388.53,389.17,2161.0
2021-11-08 11:20:00,389.28,389.49,387.03,387.1,4570.0,389.28,389.49,387.03,387.1,4570.0
2021-11-08 11:25:00,387.1,388.0,387.1,388.0,1800.0,387.1,388.0,387.1,388.0,1800.0
2021-11-08 11:30:00,388.09,388.31,387.9,388.0,1400.0,388.09,388.31,387.9,388.0,1400.0
2021-11-08 11:35:00,387.89,388.01,387.56,387.96,1839.0,387.89,388.01,387.56,387.96,1839.0
2021-11-08 11:40:00,387.98,388.39,387.97,388.38,1300.0,387.98,388.39,387.97,388.38,1300.0
2021-11-08 11:45:00,388.43,389.21,388.4,388.9,900.0,388.43,389.21,388.4,388.9,900.0
2021-11-08 11:50:00,388.8,388.86,388.47,388.54,2200.0,388.8,388.86,388.47,388.54,2200.0
2021-11-08 11:55:00,387.99,388.0,387.59,388.0,600.0,387.99,388.0,387.59,388.0,600.0
2021-11-08 12:00:00,388.17,388.38,388.16,388.28,1649.0,388.17,388.38,388.16,388.28,1649.0
2021-11-08 12:05:00,388.46,388.69,388.46,388.69,929.0,388.46,388.69,388.46,388.69,929.0
2021-11-08 12:10:00,388.79,389.19,388.79,388.85,1870.0,388.79,389.19,388.79,388.85,1870.0
2021-11-08 12:15:00,388.94,389.06,388.94,388.95,433.0,388.94,389.06,388.94,388.95,433.0
2021-11-08 12:20:00,389.09,389.29,388.58,388.71,2423.0,389.09,389.29,388.58,388.71,2423.0
2021-11-08 12:25:00,388.7,389.24,388.69,389.24,1500.0,388.7,389.24,388.69,389.24,1500.0
2021-11-08 12:30:00,389.04,389.35,389.04,389.28,2707.0,389.04,389.35,389.04,389.28,2707.0
2021-11-08 12:35:00,389.67,389.67,389.44,389.49,500.0,389.67,389.67,389.44,389.49,500.0
2021-11-08 12:40:00,389.35,389.37,389.11,389.37,1314.0,389.35,389.37,389.11,389.37,1314.0
2021-11-08 12:45:00,389.37,389.4,389.37,389.4,200.0,389.37,389.4,389.37,389.4,200.0
2021-11-08 12:50:00,389.41,389.41,389.19,389.3,700.0,389.41,389.41,389.19,389.3,700.0
2021-11-08 12:55:00,389.49,389.77,389.36,389.74,1247.0,389.49,389.77,389.36,389.74,1247.0
2021-11-08 13:00:00,389.77,390.13,389.11,389.11,4231.0,389.77,390.13,389.11,389.11,4231.0
2021-11-08 13:05:00,389.14,389.14,388.26,388.28,2713.0,389.14,389.14,388.26,388.28,2713.0
2021-11-08 13:10:00,388.44,388.44,388.29,388.3,500.0,388.44,388.44,388.29,388.3,500.0
2021-11-08 13:15:00,388.18,388.49,388.17,388.31,807.0,388.18,388.49,388.17,388.31,807.0
2021-11-08 13:20:00,388.68,388.74,388.3,388.58,500.0,388.68,388.74,388.3,388.58,500.0
2021-11-08 13:25:00,388.53,389.21,388.31,388.31,2234.0,388.53,389.21,388.31,388.31,2234.0
2021-11-08 13:30:00,388.28,388.54,388.28,388.33,300.0,388.28,388.54,388.28,388.33,300.0
2021-11-08 13:35:00,388.43,388.44,388.02,388.02,1650.0,388.43,388.44,388.02,388.02,1650.0
2021-11-08 13:40:00,388.05,388.23,387.92,387.92,600.0,388.05,388.23,387.92,387.92,600.0
2021-11-08 13:45:00,387.67,387.75,387.58,387.68,1331.0,387.67,387.75,387.58,387.68,1331.0
2021-11-08 13:50:00,387.65,387.83,387.65,387.67,628.0,387.65,387.83,387.65,387.67,628.0
2021-11-08 13:55:00,387.6,387.77,387.6,387.77,757.0,387.6,387.77,387.6,387.77,757.0
2021-11-08 14:00:00,387.77,388.47,387.77,388.47,1839.0,387.77,388.47,387.77,388.47,1839.0
2021-11-08 14:05:00,388.25,388.86,388.24,388.8,2100.0,388.25,388.86,388.24,388.8,2100.0
2021-11-08 14:10:00,388.9,388.9,388.78,388.9,600.0,388.9,388.9,388.78,388.9,600.0
2021-11-08 14:15:00,388.78,388.8,388.78,388.8,331.0,388.78,388.8,388.78,388.8,331.0
2021-11-08 14:20:00,388.83,388.83,387.49,387.6,2854.0,388.83,388.83,387.49,387.6,2854.0
2021-11-08 14:25:00,387.57,387.57,387.2,387.21,1785.0,387.57,387.57,387.2,387.21,1785.0
2021-11-08 14:30:00,387.4,387.4,387.11,387.11,1880.0,387.4,387.4,387.11,387.11,1880.0
2021-11-08 14:35:00,387.04,387.18,386.89,386.92,1417.0,387.04,387.18,386.89,386.92,1417.0
2021-11-08 14:40:00,386.87,387.5,386.86,387.47,1100.0,386.87,387.5,386.86,387.47,1100.0
2021-11-08 14:45:00,387.53,387.54,387.21,387.44,3230.0,387.53,387.54,387.21,387.44,3230.0
2021-11-08 14:50:00,387.31,387.73,387.31,387.63,1224.0,387.31,387.73,387.31,387.63,1224.0
2021-11-08 14:55:00,387.75,387.88,387.28,387.45,2900.0,387.75,387.88,387.28,387.45,2900.0
2021-11-08 15:00:00,387.41,387.5,387.39,387.4,600.0,387.41,387.5,387.39,387.4,600.0
2021-11-08 15:05:00,387.5,387.7,387.29,387.29,1800.0,387.5,387.7,387.29,387.29,1800.0
2021-11-08 15:10:00,387.23,387.5,387.23,387.36,1012.0,387.23,387.5,387.23,387.36,1012.0
2021-11-08 15:15:00,387.5,387.77,387.47,387.52,2323.0,387.5,387.77,387.47,387.52,2323.0
2021-11-08 15:20:00,387.54,388.24,387.53,388.15,8028.0,387.54,388.24,387.53,388.15,8028.0
2021-11-08 15:25:00,388.23,388.33,387.9,388.05,5694.0,388.23,388.33,387.9,388.05,5694.0
2021-11-08 15:30:00,387.99,388.28,387.88,387.99,3497.0,387.99,388.28,387.88,387.99,3497.0
2021-11-08 15:35:00,387.95,388.17,387.94,387.96,2742.0,387.95,388.17,387.94,387.96,2742.0
2021-11-08 15:40:00,387.99,388.33,387.8,387.8,3970.0,387.99,388.33,387.8,387.8,3970.0
2021-11-08 15:45:00,387.69,388.27,387.64,388.01,6815.0,387.69,388.27,387.64,388.01,6815.0
2021-11-08 15:50:00,388.28,388.44,388.0,388.41,12006.0,388.28,388.44,388.0,388.41,12006.0
2021-11-08 15:55:00,388.27,388.46,387.83,387.83,29469.0,388.27,388.46,387.83,387.83,29469.0
2021-11-09 09:30:00,389.17,391.95,388.71,391.0,6350.0,389.17,391.95,388.71,391.0,6350.0
2021-11-09 09:35:00,391.0,397.0,391.0,395.04,12080.0,391.0,397.0,391.0,395.04,12080.0
2021-11-09 09:40:00,395.94,397.5,395.06,396.03,22613.0,395.94,397.5,395.06,396.03,22613.0
2021-11-09 09:45:00,395.53,397.11,395.39,396.21,8850.0,395.53,397.11,395.39,396.21,8850.0
2021-11-09 09:50:00,396.52,397.28,396.41,396.5,11467.0,396.52,397.28,396.41,396.5,11467.0
2021-11-09 09:55:00,396.83,397.0,393.05,393.05,5983.0,396.83,397.0,393.05,393.05,5983.0
2021-11-09 10:00:00,393.44,395.57,392.24,392.24,9751.0,393.44,395.57,392.24,392.24,9751.0
2021-11-09 10:05:00,392.12,394.33,392.12,393.69,11885.0,392.12,394.33,392.12,393.69,11885.0
2021-11-09 10:10:00,394.15,395.72,394.13,395.12,4181.0,394.15,395.72,394.13,395.12,4181.0
2021-11-09 10:15:00,395.47,396.84,395.47,396.53,2700.0,395.47,396.84,395.47,396.53,2700.0
2021-11-09 10:20:00,396.6,397.5,396.55,397.0,5192.0,396.6,397.5,396.55,397.0,5192.0
2021-11-09 10:25:00,397.34,400.1,397.34,400.02,14843.0,397.34,400.1,397.34,400.02,14843.0
2021-11-09 10:30:00,400.02,400.74,399.4,400.68,8971.0,400.02,400.74,399.4,400.68,8971.0
2021-11-09 10:35:00,400.68,400.75,399.56,400.38,7036.0,400.68,400.75,399.56,400.38,7036.0
2021-11-09 10:40:00,400.4,402.35,400.4,402.08,11115.0,400.4,402.35,400.4,402.08,11115.0
2021-11-09 10:45:00,402.09,402.09,401.45,401.76,5752.0,402.09,402.09,401.45,401.76,5752.0
2021-11-09 10:50:00,401.73,402.35,401.45,401.54,12534.0,401.73,402.35,401.45,401.54,12534.0
2021-11-09 10:55:00,401.41,402.24,401.0,401.66,13906.0,401.41,402.24,401.0,401.66,13906.0
2021-11-09 11:00:00,401.9,401.98,400.48,401.18,6111.0,401.9,401.98,400.48,401.18,6111.0
2021-11-09 11:05:00,401.2,401.72,400.54,401.01,7659.0,401.2,401.72,400.54,401.01,7659.0
2021-11-09 11:10:00,400.11,400.11,397.0,397.05,6164.0,400.11,400.11,397.0,397.05,6164.0
2021-11-09 11:15:00,397.25,398.07,397.14,398.07,2020.0,397.25,398.07,397.14,398.07,2020.0
2021-11-09 11:20:00,398.01,398.73,397.28,397.28,2810.0,398.01,398.73,397.28,397.28,2810.0
2021-11-09 11:25:00,397.34,397.47,395.8,395.86,3580.0,397.34,397.47,395.8,395.86,3580.0
2021-11-09 11:30:00,396.21,396.51,395.37,395.37,2300.0,396.21,396.51,395.37,395.37,2300.0
2021-11-09 11:35:00,395.46,395.46,394.2,394.71,4672.0,395.46,395.46,394.2,394.71,4672.0
2021-11-09 11:40:00,394.4,395.08,394.13,395.08,1915.0,394.4,395.08,394.13,395.08,1915.0
2021-11-09 11:45:00,395.44,395.44,394.08,394.46,2726.0,395.44,395.44,394.08,394.46,2726.0
2021-11-09 11:50:00,394.03,394.71,394.03,394.67,1000.0,394.03,394.71,394.03,394.67,1000.0
2021-11-09 11:55:00,395.24,395.44,395.23,395.24,300.0,395.24,395.44,395.23,395.24,300.0
2021-11-09 12:00:00,395.51,395.51,393.99,393.99,1023.0,395.51,395.51,393.99,393.99,1023.0
2021-11-09 12:05:00,394.23,394.3,393.5,394.07,1361.0,394.23,394.3,393.5,394.07,1361.0
2021-11-09 12:10:00,394.07,394.66,393.27,393.27,4413.0,394.07,394.66,393.27,393.27,4413.0
2021-11-09 12:15:00,393.33,393.77,392.98,393.67,3146.0,393.33,393.77,392.98,393.67,3146.0
2021-11-09 12:20:00,393.94,394.26,393.94,394.25,800.0,393.94,394.26,393.94,394.25,800.0
2021-11-09 12:25:00,393.92,393.92,393.54,393.54,2098.0,393.92,393.92,393.54,393.54,2098.0
2021-11-09 12:30:00,393.58,394.1,393.58,393.84,1200.0,393.58,394.1,393.58,393.84,1200.0
2021-11-09 12:35:00,393.93,393.93,393.13,393.5,3689.0,393.93,393.93,393.13,393.5,3689.0
2021-11-09 12:40:00,393.72,393.97,393.72,393.97,200.0,393.72,393.97,393.72,393.97,200.0
2021-11-09 12:45:00,394.19,394.19,393.67,393.68,1200.0,394.19,394.19,393.67,393.68,1200.0
2021-11-09 12:50:00,393.58,393.99,393.58,393.99,996.0,393.58,393.99,393.58,393.99,996.0
2021-11-09 12:55:00,393.78,393.83,393.52,393.52,1945.0,393.78,393.83,393.52,393.52,1945.0
2021-11-09 13:00:00,393.41,393.49,393.04,393.49,1166.0,393.41,393.49,393.04,393.49,1166.0
2021-11-09 13:05:00,393.28,393.57,393.15,393.57,1883.0,393.28,393.57,393.15,393.57,1883.0
2021-11-09 13:10:00,393.34,393.34,393.11,393.26,500.0,393.34,393.34,393.11,393.26,500.0
2021-11-09 13:15:00,393.5,393.56,393.21,393.55,1300.0,393.5,393.56,393.21,393.55,1300.0
2021-11-09 13:20:00,393.64,393.97,393.57,393.96,1400.0,393.64,393.97,393.57,393.96,1400.0
2021-11-09 13:25:00,394.04,394.05,393.72,393.83,2200.0,394.04,394.05,393.72,393.83,2200.0
2021-11-09 13:30:00,393.93,394.11,393.71,393.91,1100.0,393.93,394.11,393.71,393.91,1100.0
2021-11-09 13:35:00,393.39,393.4,392.85,393.13,1600.0,393.39,393.4,392.85,393.13,1600.0
2021-11-09 13:40:00,393.12,393.39,392.96,392.96,900.0,393.12,393.39,392.96,392.96,900.0
2021-11-09 13:45:00,392.94,393.22,392.93,392.98,2203.0,392.94,393.22,392.93,392.98,2203.0
2021-11-09 13:50:00,392.9,393.1,392.86,393.06,1300.0,392.9,393.1,392.86,393.06,1300.0
2021-11-09 13:55:00,393.14,393.25,392.95,393.09,2241.0,393.14,393.25,392.95,393.09,2241.0
2021-11-09 14:00:00,393.22,393.36,393.06,393.36,2438.0,393.22,393.36,393.06,393.36,2438.0
2021-11-09 14:05:00,393.26,393.39,393.26,393.38,700.0,393.26,393.39,393.26,393.38,700.0
2021-11-09 14:10:00,393.13,393.13,392.31,392.58,2106.0,393.13,393.13,392.31,392.58,2106.0
2021-11-09 14:15:00,392.48,393.3,392.47,393.3,1905.0,392.48,393.3,392.47,393.3,1905.0
2021-11-09 14:20:00,393.13,393.33,393.05,393.23,1600.0,393.13,393.33,393.05,393.23,1600.0
2021-11-09 14:25:00,393.03,393.08,392.86,393.0,700.0,393.03,393.08,392.86,393.0,700.0
2021-11-09 14:30:00,392.72,392.78,392.72,392.77,500.0,392.72,392.78,392.72,392.77,500.0
2021-11-09 14:35:00,392.61,392.75,392.57,392.7,1120.0,392.61,392.75,392.57,392.7,1120.0
2021-11-09 14:40:00,393.2,393.22,392.81,393.17,900.0,393.2,393.22,392.81,393.17,900.0
2021-11-09 14:45:00,393.06,393.35,393.06,393.1,2025.0,393.06,393.35,393.06,393.1,2025.0
2021-11-09 14:50:00,392.8,392.83,392.63,392.63,500.0,392.8,392.83,392.63,392.63,500.0
2021-11-09 14:55:00,392.65,392.87,392.25,392.87,1900.0,392.65,392.87,392.25,392.87,1900.0
2021-11-09 15:00:00,392.8,392.85,392.6,392.73,1632.0,392.8,392.85,392.6,392.73,1632.0
2021-11-09 15:05:00,392.7,392.7,392.2,392.37,2723.0,392.7,392.7,392.2,392.37,2723.0
2021-11-09 15:10:00,392.4,392.4,392.1,392.29,2798.0,392.4,392.4,392.1,392.29,2798.0
2021-11-09 15:15:00,392.3,392.57,392.29,392.57,1424.0,392.3,392.57,392.29,392.57,1424.0
2021-11-09 15:20:00,393.2,393.24,393.19,393.19,500.0,393.2,393.24,393.19,393.19,500.0
2021-11-09 15:25:00,393.19,393.32,393.18,393.29,1800.0,393.19,393.32,393.18,393.29,1800.0
2021-11-09 15:30:00,393.31,393.42,392.9,392.9,4013.0,393.31,393.42,392.9,392.9,4013.0
2021-11-09 15:35:00,392.26,393.49,392.26,393.49,2576.0,392.26,393.49,392.26,393.49,2576.0
2021-11-09 15:40:00,393.61,393.98,393.48,393.67,3100.0,393.61,393.98,393.48,393.67,3100.0
2021-11-09 15:45:00,393.81,394.31,393.81,394.0,3500.0,393.81,394.31,393.81,394.0,3500.0
2021-11-09 15:50:00,393.99,394.4,393.81,394.4,5473.0,393.99,394.4,393.81,394.4,5473.0
2021-11-09 15:55:00,394.36,395.22,394.36,395.22,10975.0,394.36,395.22,394.36,395.22,10975.0
2021-11-10 09:30:00,392.66,394.67,391.9,394.66,7906.0,392.66,394.67,391.9,394.66,7906.0
2021-11-10 09:35:00,395.44,396.92,394.79,395.41,2277.0,395.44,396.92,394.79,395.41,2277.0
2021-11-10 09:40:00,394.84,394.84,392.87,392.88,1700.0,394.84,394.84,392.87,392.88,1700.0
2021-11-10 09:45:00,392.57,393.99,392.07,393.9,6439.0,392.57,393.99,392.07,393.9,6439.0
2021-11-10 09:50:00,393.9,395.4,393.67,395.15,5577.0,393.9,395.4,393.67,395.15,5577.0
2021-11-10 09:55:00,395.54,395.82,394.23,395.55,1900.0,395.54,395.82,394.23,395.55,1900.0
2021-11-10 10:00:00,395.53,396.38,395.36,395.93,2900.0,395.53,396.38,395.36,395.93,2900.0
2021-11-10 10:05:00,395.9,397.47,395.6,396.11,8791.0,395.9,397.47,395.6,396.11,8791.0
2021-11-10 10:10:00,396.0,396.15,394.28,395.35,4621.0,396.0,396.15,394.28,395.35,4621.0
2021-11-10 10:15:00,395.29,395.29,393.59,393.78,4500.0,395.29,395.29,393.59,393.78,4500.0
2021-11-10 10:20:00,394.08,394.28,393.75,393.8,1000.0,394.08,394.28,393.75,393.8,1000.0
2021-11-10 10:25:00,393.57,393.61,393.25,393.41,4141.0,393.57,393.61,393.25,393.41,4141.0
2021-11-10 10:30:00,393.25,393.6,392.5,392.63,3481.0,393.25,393.6,392.5,392.63,3481.0
2021-11-10 10:35:00,392.82,393.65,392.82,393.36,740.0,392.82,393.65,392.82,393.36,740.0
2021-11-10 10:40:00,393.31,393.31,392.02,392.55,6571.0,393.31,393.31,392.02,392.55,6571.0
2021-11-10 10:45:00,392.57,393.3,392.56,393.27,5919.0,392.57,393.3,392.56,393.27,5919.0
2021-11-10 10:50:00,393.01,393.64,392.77,393.64,8622.0,393.01,393.64,392.77,393.64,8622.0
2021-11-10 10:55:00,393.31,393.31,393.2,393.21,600.0,393.31,393.31,393.2,393.21,600.0
2021-11-10 11:00:00,393.36,394.6,393.32,393.66,4801.0,393.36,394.6,393.32,393.66,4801.0
2021-11-10 11:05:00,392.84,393.4,392.65,393.4,1600.0,392.84,393.4,392.65,393.4,1600.0
2021-11-10 11:10:00,393.34,393.59,393.01,393.31,4680.0,393.34,393.59,393.01,393.31,4680.0
2021-11-10 11:15:00,393.45,393.81,393.29,393.29,3100.0,393.45,393.81,393.29,393.29,3100.0
2021-11-10 11:20:00,393.47,393.57,393.1,393.1,2267.0,393.47,393.57,393.1,393.1,2267.0
2021-11-10 11:25:00,393.37,393.56,392.86,393.0,3229.0,393.37,393.56,392.86,393.0,3229.0
2021-11-10 11:30:00,393.0,393.0,392.75,392.75,1544.0,393.0,393.0,392.75,392.75,1544.0
2021-11-10 11:35:00,392.89,393.16,392.79,392.79,3246.0,392.89,393.16,392.79,392.79,3246.0
2021-11-10 11:40:00,392.62,392.72,392.17,392.17,1588.0,392.62,392.72,392.17,392.17,1588.0
2021-11-10 11:45:00,392.34,392.56,391.81,392.03,4114.0,392.34,392.56,391.81,392.03,4114.0
2021-11-10 11:50:00,392.32,392.44,392.06,392.06,1500.0,392.32,392.44,392.06,392.06,1500.0
2021-11-10 11:55:00,392.38,392.38,391.5,391.64,4434.0,392.38,392.38,391.5,391.64,4434.0
2021-11-10 12:00:00,392.14,392.3,391.98,392.3,500.0,392.14,392.3,391.98,392.3,500.0
2021-11-10 12:05:00,392.42,392.71,392.04,392.04,1738.0,392.42,392.71,392.04,392.04,1738.0
2021-11-10 12:10:00,391.98,392.16,391.62,391.62,1100.0,391.98,392.16,391.62,391.62,1100.0
2021-11-10 12:15:00,391.59,391.92,391.45,391.52,700.0,391.59,391.92,391.45,391.52,700.0
2021-11-10 12:20:00,391.38,391.59,390.95,391.0,3025.0,391.38,391.59,390.95,391.0,3025.0
2021-11-10 12:25:00,391.09,391.29,391.09,391.29,500.0,391.09,391.29,391.09,391.29,500.0
2021-11-10 12:30:00,391.51,392.09,391.51,391.92,1714.0,391.51,392.09,391.51,391.92,1714.0
2021-11-10 12:35:00,391.96,391.98,391.61,391.62,1025.0,391.96,391.98,391.61,391.62,1025.0
2021-11-10 12:40:00,392.14,392.57,392.1,392.44,1500.0,392.14,392.57,392.1,392.44,1500.0
2021-11-10 12:45:00,392.27,392.44,391.95,391.96,1200.0,392.27,392.44,391.95,391.96,1200.0
2021-11-10 12:50:00,392.07,392.21,391.58,391.58,800.0,392.07,392.21,391.58,391.58,800.0
2021-11-10 12:55:00,391.84,391.98,391.78,391.98,600.0,391.84,391.98,391.78,391.98,600.0
2021-11-10 13:00:00,392.0,392.17,391.72,391.77,2100.0,392.0,392.17,391.72,391.77,2100.0
2021-11-10 13:05:00,391.38,391.44,391.16,391.38,3775.0,391.38,391.44,391.16,391.38,3775.0
2021-11-10 13:10:00,391.21,391.6,391.03,391.03,3300.0,391.21,391.6,391.03,391.03,3300.0
2021-11-10 13:15:00,391.19,391.19,390.52,390.6,1225.0,391.19,391.19,390.52,390.6,1225.0
2021-11-10 13:20:00,390.61,390.61,389.92,390.23,6603.0,390.61,390.61,389.92,390.23,6603.0
2021-11-10 13:25:00,390.29,390.41,389.98,389.98,2800.0,390.29,390.41,389.98,389.98,2800.0
2021-11-10 13:30:00,389.93,390.1,389.88,389.91,800.0,389.93,390.1,389.88,389.91,800.0
2021-11-10 13:35:00,389.65,389.65,389.22,389.22,1200.0,389.65,389.65,389.22,389.22,1200.0
2021-11-10 13:40:00,389.15,389.96,389.15,389.96,3629.0,389.15,389.96,389.15,389.96,3629.0
2021-11-10 13:45:00,389.78,390.16,389.61,390.0,1330.0,389.78,390.16,389.61,390.0,1330.0
2021-11-10 13:50:00,389.83,389.83,389.17,389.61,1100.0,389.83,389.83,389.17,389.61,1100.0
2021-11-10 13:55:00,389.68,389.68,389.12,389.55,2354.0,389.68,389.68,389.12,389.55,2354.0
2021-11-10 14:00:00,389.43,389.43,389.26,389.35,700.0,389.43,389.43,389.26,389.35,700.0
2021-11-10 14:05:00,389.25,389.74,389.11,389.74,1800.0,389.25,389.74,389.11,389.74,1800.0
2021-11-10 14:10:00,389.61,390.16,389.61,390.16,1600.0,389.61,390.16,389.61,390.16,1600.0
2021-11-10 14:15:00,390.07,390.07,389.35,389.54,3900.0,390.07,390.07,389.35,389.54,3900.0
2021-11-10 14:20:00,389.47,389.51,389.0,389.02,1760.0,389.47,389.51,389.0,389.02,1760.0
2021-11-10 14:25:00,388.87,388.87,387.9,388.1,2712.0,388.87,388.87,387.9,388.1,2712.0
2021-11-10 14:30:00,388.17,388.68,387.96,388.68,3040.0,388.17,388.68,387.96,388.68,3040.0
2021-11-10 14:35:00,388.65,389.36,388.62,389.35,3825.0,388.65,389.36,388.62,389.35,3825.0
2021-11-10 14:40:00,389.41,389.41,388.41,388.41,2259.0,389.41,389.41,388.41,388.41,2259.0
2021-11-10 14:45:00,388.37,389.75,388.33,389.57,1408.0,388.37,389.75,388.33,389.57,1408.0
2021-11-10 14:50:00,389.56,389.96,389.54,389.96,900.0,389.56,389.96,389.54,389.96,900.0
2021-11-10 14:55:00,390.03,390.24,389.56,389.56,1509.0,390.03,390.24,389.56,389.56,1509.0
2021-11-10 15:00:00,389.58,389.77,389.38,389.58,1800.0,389.58,389.77,389.38,389.58,1800.0
2021-11-10 15:05:00,389.56,390.03,389.35,389.66,1408.0,389.56,390.03,389.35,389.66,1408.0
2021-11-10 15:10:00,389.98,391.06,389.95,391.06,1800.0,389.98,391.06,389.95,391.06,1800.0
2021-11-10 15:15:00,391.23,392.06,391.23,392.06,1422.0,391.23,392.06,391.23,392.06,1422.0
2021-11-10 15:20:00,391.99,392.07,391.03,391.15,2900.0,391.99,392.07,391.03,391.15,2900.0
2021-11-10 15:25:00,391.25,392.01,391.25,391.87,1037.0,391.25,392.01,391.25,391.87,1037.0
2021-11-10 15:30:00,391.86,391.86,391.28,391.39,2331.0,391.86,391.86,391.28,391.39,2331.0
2021-11-10 15:35:00,391.57,391.58,391.13,391.16,2700.0,391.57,391.58,391.13,391.16,2700.0
2021-11-10 15:40:00,391.37,391.84,390.59,390.6,6327.0,391.37,391.84,390.59,390.6,6327.0
2021-11-10 15:45:00,390.74,390.75,389.63,389.63,9283.0,390.74,390.75,389.63,389.63,9283.0
2021-11-10 15:50:00,389.76,390.91,389.71,390.83,6258.0,389.76,390.91,389.71,390.83,6258.0
2021-11-10 15:55:00,391.63,391.63,390.94,391.41,13030.0,391.63,391.63,390.94,391.41,13030.0
2021-11-11 09:30:00,392.94,393.15,392.01,392.85,4613.0,392.94,393.15,392.01,392.85,4613.0
2021-11-11 09:35:00,393.81,393.81,392.02,392.02,1110.0,393.81,393.81,392.02,392.02,1110.0
2021-11-11 09:40:00,392.03,394.98,392.03,394.98,1608.0,392.03,394.98,392.03,394.98,1608.0
2021-11-11 09:45:00,394.88,396.26,394.5,395.01,1758.0,394.88,396.26,394.5,395.01,1758.0
2021-11-11 09:50:00,395.52,396.13,395.52,395.95,3211.0,395.52,396.13,395.52,395.95,3211.0
2021-11-11 09:55:00,395.78,396.93,395.78,396.57,7246.0,395.78,396.93,395.78,396.57,7246.0
2021-11-11 10:00:00,396.49,396.49,395.19,395.66,4193.0,396.49,396.49,395.19,395.66,4193.0
2021-11-11 10:05:00,396.09,396.8,395.58,396.17,4154.0,396.09,396.8,395.58,396.17,4154.0
2021-11-11 10:10:00,396.16,396.61,395.3,395.3,4991.0,396.16,396.61,395.3,395.3,4991.0
2021-11-11 10:15:00,395.0,395.3,394.67,394.87,1100.0,395.0,395.3,394.67,394.87,1100.0
2021-11-11 10:20:00,394.67,394.8,394.45,394.8,800.0,394.67,394.8,394.45,394.8,800.0
2021-11-11 10:25:00,394.44,394.44,393.58,393.86,1100.0,394.44,394.44,393.58,393.86,1100.0
2021-11-11 10:30:00,394.01,394.03,393.59,393.81,1250.0,394.01,394.03,393.59,393.81,1250.0
2021-11-11 10:35:00,394.4,394.65,394.4,394.6,311.0,394.4,394.65,394.4,394.6,311.0
2021-11-11 10:40:00,395.62,395.84,395.25,395.63,1337.0,395.62,395.84,395.25,395.63,1337.0
2021-11-11 10:45:00,395.85,396.3,395.85,396.25,2514.0,395.85,396.3,395.85,396.25,2514.0
2021-11-11 10:50:00,396.25,396.73,395.95,396.32,6854.0,396.25,396.73,395.95,396.32,6854.0
2021-11-11 10:55:00,396.32,397.27,396.22,397.11,5470.0,396.32,397.27,396.22,397.11,5470.0
2021-11-11 11:00:00,397.12,398.27,396.55,396.55,8733.0,397.12,398.27,396.55,396.55,8733.0
2021-11-11 11:05:00,396.37,396.37,396.04,396.37,1813.0,396.37,396.37,396.04,396.37,1813.0
2021-11-11 11:10:00,396.31,396.33,395.34,395.5,800.0,396.31,396.33,395.34,395.5,800.0
2021-11-11 11:15:00,395.49,396.5,395.44,395.81,3133.0,395.49,396.5,395.44,395.81,3133.0
2021-11-11 11:20:00,396.09,396.1,395.34,395.34,1000.0,396.09,396.1,395.34,395.34,1000.0
2021-11-11 11:25:00,395.36,395.66,395.32,395.32,1371.0,395.36,395.66,395.32,395.32,1371.0
2021-11-11 11:30:00,395.55,395.62,395.38,395.62,1319.0,395.55,395.62,395.38,395.62,1319.0
2021-11-11 11:35:00,395.85,396.22,395.74,395.86,3599.0,395.85,396.22,395.74,395.86,3599.0
2021-11-11 11:40:00,395.86,395.86,395.04,395.05,900.0,395.86,395.86,395.04,395.05,900.0
2021-11-11 11:45:00,394.84,395.22,394.8,395.22,1300.0,394.84,395.22,394.8,395.22,1300.0
2021-11-11 11:50:00,395.44,395.52,395.25,395.49,1633.0,395.44,395.52,395.25,395.49,1633.0
2021-11-11 11:55:00,395.82,395.82,395.82,395.82,100.0,395.82,395.82,395.82,395.82,100.0
2021-11-11 12:00:00,395.94,396.29,395.71,396.24,3106.0,395.94,396.29,395.71,396.24,3106.0
2021-11-11 12:05:00,396.43,396.43,396.07,396.18,500.0,396.43,396.43,396.07,396.18,500.0
2021-11-11 12:10:00,396.0,396.02,395.53,395.66,1200.0,396.0,396.02,395.53,395.66,1200.0
2021-11-11 12:15:00,395.8,395.81,394.85,394.85,1397.0,395.8,395.81,394.85,394.85,1397.0
2021-11-11 12:20:00,394.94,394.94,394.56,394.83,960.0,394.94,394.94,394.56,394.83,960.0
2021-11-11 12:25:00,394.72,394.73,394.23,394.45,1912.0,394.72,394.73,394.23,394.45,1912.0
2021-11-11 12:30:00,394.43,395.02,394.42,394.97,2286.0,394.43,395.02,394.42,394.97,2286.0
2021-11-11 12:35:00,394.98,395.55,394.98,395.55,4410.0,394.98,395.55,394.98,395.55,4410.0
2021-11-11 12:40:00,395.81,396.08,395.64,395.9,2300.0,395.81,396.08,395.64,395.9,2300.0
2021-11-11 12:45:00,395.63,395.75,394.87,395.56,1321.0,395.63,395.75,394.87,395.56,1321.0
2021-11-11 12:50:00,395.58,395.58,395.37,395.37,2255.0,395.58,395.58,395.37,395.37,2255.0
2021-11-11 12:55:00,395.1,395.31,395.09,395.31,600.0,395.1,395.31,395.09,395.31,600.0
2021-11-11 13:00:00,395.38,395.39,394.68,394.69,2191.0,395.38,395.39,394.68,394.69,2191.0
2021-11-11 13:05:00,394.6,394.6,394.22,394.23,909.0,394.6,394.6,394.22,394.23,909.0
2021-11-11 13:10:00,394.43,394.83,394.43,394.61,1200.0,394.43,394.83,394.43,394.61,1200.0
2021-11-11 13:15:00,394.61,394.75,394.54,394.55,1112.0,394.61,394.75,394.54,394.55,1112.0
2021-11-11 13:20:00,394.51,394.58,394.38,394.38,400.0,394.51,394.58,394.38,394.38,400.0
2021-11-11 13:25:00,394.13,394.65,394.08,394.64,2200.0,394.13,394.65,394.08,394.64,2200.0
2021-11-11 13:30:00,394.56,394.56,394.41,394.52,400.0,394.56,394.56,394.41,394.52,400.0
2021-11-11 13:35:00,394.66,394.79,394.66,394.73,800.0,394.66,394.79,394.66,394.73,800.0
2021-11-11 13:40:00,394.87,395.05,394.59,394.59,1200.0,394.87,395.05,394.59,394.59,1200.0
2021-11-11 13:45:00,394.4,394.72,394.28,394.44,2136.0,394.4,394.72,394.28,394.44,2136.0
2021-11-11 13:50:00,394.67,394.83,394.61,394.74,1083.0,394.67,394.83,394.61,394.74,1083.0
2021-11-11 13:55:00,394.68,395.0,394.67,394.98,1600.0,394.68,395.0,394.67,394.98,1600.0
2021-11-11 14:00:00,394.74,395.01,394.74,394.75,1200.0,394.74,395.01,394.74,394.75,1200.0
2021-11-11 14:05:00,394.6,394.62,394.41,394.59,1300.0,394.6,394.62,394.41,394.59,1300.0
2021-11-11 14:10:00,394.44,395.17,394.44,395.17,5799.0,394.44,395.17,394.44,395.17,5799.0
2021-11-11 14:15:00,395.38,395.43,395.13,395.17,698.0,395.38,395.43,395.13,395.17,698.0
2021-11-11 14:20:00,395.18,395.18,394.91,395.0,1781.0,395.18,395.18,394.91,395.0,1781.0
2021-11-11 14:25:00,395.34,395.5,395.34,395.5,300.0,395.34,395.5,395.34,395.5,300.0
2021-11-11 14:30:00,395.5,395.88,395.49,395.78,1375.0,395.5,395.88,395.49,395.78,1375.0
2021-11-11 14:35:00,395.99,396.05,395.99,396.05,200.0,395.99,396.05,395.99,396.05,200.0
2021-11-11 14:40:00,396.42,396.42,396.07,396.1,900.0,396.42,396.42,396.07,396.1,900.0
2021-11-11 14:45:00,396.2,396.2,396.0,396.1,1394.0,396.2,396.2,396.0,396.1,1394.0
2021-11-11 14:50:00,396.03,396.28,396.02,396.02,1400.0,396.03,396.28,396.02,396.02,1400.0
2021-11-11 14:55:00,396.16,396.41,396.08,396.08,1636.0,396.16,396.41,396.08,396.08,1636.0
2021-11-11 15:00:00,396.39,396.41,396.08,396.41,1012.0,396.39,396.41,396.08,396.41,1012.0
2021-11-11 15:05:00,396.42,396.66,396.41,396.58,510.0,396.42,396.66,396.41,396.58,510.0
2021-11-11 15:10:00,396.31,396.31,395.68,395.68,1100.0,396.31,396.31,395.68,395.68,1100.0
2021-11-11 15:15:00,395.85,396.08,395.85,396.08,708.0,395.85,396.08,395.85,396.08,708.0
2021-11-11 15:20:00,396.13,396.21,395.84,395.98,2404.0,396.13,396.21,395.84,395.98,2404.0
2021-11-11 15:25:00,396.16,396.7,396.07,396.68,2019.0,396.16,396.7,396.07,396.68,2019.0
2021-11-11 15:30:00,396.7,396.81,396.67,396.68,2120.0,396.7,396.81,396.67,396.68,2120.0
2021-11-11 15:35:00,396.79,396.8,395.95,396.17,5382.0,396.79,396.8,395.95,396.17,5382.0
2021-11-11 15:40:00,396.27,396.43,396.15,396.2,2927.0,396.27,396.43,396.15,396.2,2927.0
2021-11-11 15:45:00,396.21,396.33,395.84,396.0,2300.0,396.21,396.33,395.84,396.0,2300.0
2021-11-11 15:50:00,395.95,396.1,395.34,395.34,6724.0,395.95,396.1,395.34,395.34,6724.0
2021-11-11 15:55:00,395.32,395.92,395.06,395.88,10453.0,395.32,395.92,395.06,395.88,10453.0
2021-11-12 09:30:00,396.43,397.15,396.16,397.06,3183.0,396.43,397.15,396.16,397.06,3183.0
2021-11-12 09:35:00,397.6,397.61,396.84,397.59,845.0,397.6,397.61,396.84,397.59,845.0
2021-11-12 09:40:00,397.64,400.81,397.53,400.54,9283.0,397.64,400.81,397.53,400.54,9283.0
2021-11-12 09:45:00,400.28,400.28,398.63,398.81,1300.0,400.28,400.28,398.63,398.81,1300.0
2021-11-12 09:50:00,397.6,398.82,397.41,398.79,1111.0,397.6,398.82,397.41,398.79,1111.0
2021-11-12 09:55:00,399.03,399.17,398.85,399.16,2000.0,399.03,399.17,398.85,399.16,2000.0
2021-11-12 10:00:00,398.66,399.11,398.6,399.11,2406.0,398.66,399.11,398.6,399.11,2406.0
2021-11-12 10:05:00,398.5,399.23,398.38,399.08,800.0,398.5,399.23,398.38,399.08,800.0
2021-11-12 10:10:00,399.05,399.27,398.72,398.99,1800.0,399.05,399.27,398.72,398.99,1800.0
2021-11-12 10:15:00,399.48,399.52,399.16,399.16,700.0,399.48,399.52,399.16,399.16,700.0
2021-11-12 10:20:00,400.0,400.0,399.32,399.64,1700.0,400.0,400.0,399.32,399.64,1700.0
2021-11-12 10:25:00,399.32,399.88,399.25,399.25,800.0,399.32,399.88,399.25,399.25,800.0
2021-11-12 10:30:00,399.46,399.71,399.16,399.16,1900.0,399.46,399.71,399.16,399.16,1900.0
2021-11-12 10:35:00,399.54,399.96,399.4,399.89,3560.0,399.54,399.96,399.4,399.89,3560.0
2021-11-12 10:40:00,399.52,399.52,398.78,398.78,2451.0,399.52,399.52,398.78,398.78,2451.0
2021-11-12 10:45:00,397.91,399.13,397.91,398.78,2820.0,397.91,399.13,397.91,398.78,2820.0
2021-11-12 10:50:00,398.27,398.58,398.05,398.05,500.0,398.27,398.58,398.05,398.05,500.0
2021-11-12 10:55:00,398.07,398.21,397.43,397.73,2517.0,398.07,398.21,397.43,397.73,2517.0
2021-11-12 11:00:00,398.22,398.62,398.05,398.19,2000.0,398.22,398.62,398.05,398.19,2000.0
2021-11-12 11:05:00,398.23,398.23,397.28,397.31,7281.0,398.23,398.23,397.28,397.31,7281.0
2021-11-12 11:10:00,397.17,397.24,396.76,397.24,1692.0,397.17,397.24,396.76,397.24,1692.0
2021-11-12 11:15:00,397.31,397.95,397.15,397.94,1320.0,397.31,397.95,397.15,397.94,1320.0
2021-11-12 11:20:00,398.05,398.31,397.4,397.4,11884.0,398.05,398.31,397.4,397.4,11884.0
2021-11-12 11:25:00,397.49,397.6,397.11,397.17,1500.0,397.49,397.6,397.11,397.17,1500.0
2021-11-12 11:30:00,397.33,397.36,396.67,396.88,1983.0,397.33,397.36,396.67,396.88,1983.0
2021-11-12 11:35:00,396.61,396.84,396.61,396.67,1010.0,396.61,396.84,396.61,396.67,1010.0
2021-11-12 11:40:00,396.69,396.7,396.03,396.07,4483.0,396.69,396.7,396.03,396.07,4483.0
2021-11-12 11:45:00,396.22,396.43,395.71,396.03,3001.0,396.22,396.43,395.71,396.03,3001.0
2021-11-12 11:50:00,396.35,396.93,396.35,396.93,400.0,396.35,396.93,396.35,396.93,400.0
2021-11-12 11:55:00,397.36,397.36,396.52,397.27,2100.0,397.36,397.36,396.52,397.27,2100.0
2021-11-12 12:00:00,397.24,397.32,396.47,396.47,3154.0,397.24,397.32,396.47,396.47,3154.0
2021-11-12 12:05:00,396.43,396.67,396.13,396.57,600.0,396.43,396.67,396.13,396.57,600.0
2021-11-12 12:10:00,396.77,397.19,396.68,396.68,600.0,396.77,397.19,396.68,396.68,600.0
2021-11-12 12:15:00,397.08,397.23,396.77,396.97,1260.0,397.08,397.23,396.77,396.97,1260.0
2021-11-12 12:20:00,396.96,397.14,396.76,396.76,1900.0,396.96,397.14,396.76,396.76,1900.0
2021-11-12 12:25:00,396.93,397.2,396.76,397.16,600.0,396.93,397.2,396.76,397.16,600.0
2021-11-12 12:30:00,397.04,397.04,396.43,396.94,1200.0,397.04,397.04,396.43,396.94,1200.0
2021-11-12 12:35:00,396.57,396.85,396.56,396.71,900.0,396.57,396.85,396.56,396.71,900.0
2021-11-12 12:40:00,396.55,396.87,396.55,396.75,600.0,396.55,396.87,396.55,396.75,600.0
2021-11-12 12:45:00,396.71,396.76,396.45,396.76,700.0,396.71,396.76,396.45,396.76,700.0
2021-11-12 12:50:00,396.68,396.86,396.53,396.86,1100.0,396.68,396.86,396.53,396.86,1100.0
2021-11-12 12:55:00,396.85,396.86,396.42,396.72,1600.0,396.85,396.86,396.42,396.72,1600.0
2021-11-12 13:00:00,396.78,396.83,396.02,396.32,2900.0,396.78,396.83,396.02,396.32,2900.0
2021-11-12 13:05:00,396.16,396.32,396.15,396.32,766.0,396.16,396.32,396.15,396.32,766.0
2021-11-12 13:10:00,396.87,396.87,396.77,396.77,200.0,396.87,396.87,396.77,396.77,200.0
2021-11-12 13:15:00,396.83,397.01,396.77,396.9,1650.0,396.83,397.01,396.77,396.9,1650.0
2021-11-12 13:20:00,396.76,397.02,396.76,397.02,718.0,396.76,397.02,396.76,397.02,718.0
2021-11-12 13:25:00,396.93,396.93,396.67,396.75,1534.0,396.93,396.93,396.67,396.75,1534.0
2021-11-12 13:30:00,396.67,396.68,396.25,396.56,2696.0,396.67,396.68,396.25,396.56,2696.0
2021-11-12 13:35:00,396.73,396.73,395.92,395.93,2172.0,396.73,396.73,395.92,395.93,2172.0
2021-11-12 13:40:00,396.09,396.4,395.94,396.26,1245.0,396.09,396.4,395.94,396.26,1245.0
2021-11-12 13:45:00,396.15,396.34,395.78,396.12,879.0,396.15,396.34,395.78,396.12,879.0
2021-11-12 13:50:00,396.12,396.31,396.12,396.28,1000.0,396.12,396.31,396.12,396.28,1000.0
2021-11-12 13:55:00,396.44,396.65,396.33,396.61,952.0,396.44,396.65,396.33,396.61,952.0
2021-11-12 14:00:00,396.61,397.0,396.46,396.88,2174.0,396.61,397.0,396.46,396.88,2174.0
2021-11-12 14:05:00,396.76,396.82,396.52,396.64,2341.0,396.76,396.82,396.52,396.64,2341.0
2021-11-12 14:10:00,396.68,396.76,396.67,396.75,600.0,396.68,396.76,396.67,396.75,600.0
2021-11-12 14:15:00,396.75,396.83,395.9,395.9,2529.0,396.75,396.83,395.9,395.9,2529.0
2021-11-12 14:20:00,395.97,396.0,394.48,394.48,4425.0,395.97,396.0,394.48,394.48,4425.0
2021-11-12 14:25:00,394.63,395.3,394.11,395.3,4363.0,394.63,395.3,394.11,395.3,4363.0
2021-11-12 14:30:00,395.25,395.38,395.13,395.18,3244.0,395.25,395.38,395.13,395.18,3244.0
2021-11-12 14:35:00,394.86,395.86,394.55,395.82,2100.0,394.86,395.86,394.55,395.82,2100.0
2021-11-12 14:40:00,395.88,395.88,395.2,395.44,900.0,395.88,395.88,395.2,395.44,900.0
2021-11-12 14:45:00,395.59,396.41,395.41,396.41,1518.0,395.59,396.41,395.41,396.41,1518.0
2021-11-12 14:50:00,396.43,396.43,396.23,396.24,1000.0,396.43,396.43,396.23,396.24,1000.0
2021-11-12 14:55:00,396.27,396.7,396.26,396.51,1099.0,396.27,396.7,396.26,396.51,1099.0
2021-11-12 15:00:00,396.44,396.48,396.21,396.21,1125.0,396.44,396.48,396.21,396.21,1125.0
2021-11-12 15:05:00,396.13,396.47,396.13,396.35,2400.0,396.13,396.47,396.13,396.35,2400.0
2021-11-12 15:10:00,396.36,396.47,396.12,396.47,700.0,396.36,396.47,396.12,396.47,700.0
2021-11-12 15:15:00,396.84,396.84,396.63,396.82,954.0,396.84,396.84,396.63,396.82,954.0
2021-11-12 15:20:00,396.73,396.73,396.29,396.54,3160.0,396.73,396.73,396.29,396.54,3160.0
2021-11-12 15:25:00,396.77,397.03,396.58,397.03,1100.0,396.77,397.03,396.58,397.03,1100.0
2021-11-12 15:30:00,397.23,397.51,397.22,397.49,2400.0,397.23,397.51,397.22,397.49,2400.0
2021-11-12 15:35:00,397.46,397.98,397.46,397.55,3163.0,397.46,397.98,397.46,397.55,3163.0
2021-11-12 15:40:00,397.33,397.45,397.08,397.45,2330.0,397.33,397.45,397.08,397.45,2330.0
2021-11-12 15:45:00,397.36,397.76,397.36,397.71,3380.0,397.36,397.76,397.36,397.71,3380.0
2021-11-12 15:50:00,397.73,397.84,396.74,396.74,5199.0,397.73,397.84,396.74,396.74,5199.0
2021-11-12 15:55:00,396.82,396.92,396.09,396.29,30324.0,396.82,396.92,396.09,396.29,30324.0
2021-11-15 09:30:00,400.0,401.0,398.15,400.31,5337.0,400.0,401.0,398.15,400.31,5337.0
2021-11-15 09:35:00,400.87,400.95,400.32,400.46,1100.0,400.87,400.95,400.32,400.46,1100.0
2021-11-15 09:40:00,400.47,401.96,400.01,401.2,2983.0,400.47,401.96,400.01,401.2,2983.0
2021-11-15 09:45:00,401.52,403.6,401.02,403.6,6988.0,401.52,403.6,401.02,403.6,6988.0
2021-11-15 09:50:00,403.88,403.99,403.17,403.99,4037.0,403.88,403.99,403.17,403.99,4037.0
2021-11-15 09:55:00,403.83,404.35,403.67,404.35,3311.0,403.83,404.35,403.67,404.35,3311.0
2021-11-15 10:00:00,404.05,404.07,403.43,403.9,2704.0,404.05,404.07,403.43,403.9,2704.0
2021-11-15 10:05:00,403.28,403.9,403.28,403.77,2015.0,403.28,403.9,403.28,403.77,2015.0
2021-11-15 10:10:00,403.83,404.27,403.73,404.0,1946.0,403.83,404.27,403.73,404.0,1946.0
2021-11-15 10:15:00,403.94,405.15,403.94,404.99,2349.0,403.94,405.15,403.94,404.99,2349.0
2021-11-15 10:20:00,405.14,406.5,405.08,406.08,3761.0,405.14,406.5,405.08,406.08,3761.0
2021-11-15 10:25:00,406.18,406.67,406.12,406.13,1591.0,406.18,406.67,406.12,406.13,1591.0
2021-11-15 10:30:00,406.1,406.1,405.67,405.81,600.0,406.1,406.1,405.67,405.81,600.0
2021-11-15 10:35:00,405.48,405.65,405.28,405.28,675.0,405.48,405.65,405.28,405.28,675.0
2021-11-15 10:40:00,405.32,405.87,405.09,405.23,2620.0,405.32,405.87,405.09,405.23,2620.0
2021-11-15 10:45:00,405.3,406.3,405.3,406.3,2256.0,405.3,406.3,405.3,406.3,2256.0
2021-11-15 10:50:00,406.7,406.75,406.62,406.7,1106.0,406.7,406.75,406.62,406.7,1106.0
2021-11-15 10:55:00,406.86,406.86,406.5,406.5,514.0,406.86,406.86,406.5,406.5,514.0
2021-11-15 11:00:00,406.69,407.17,406.69,406.96,1666.0,406.69,407.17,406.69,406.96,1666.0
2021-11-15 11:05:00,406.84,407.13,406.84,407.03,2100.0,406.84,407.13,406.84,407.03,2100.0
2021-11-15 11:10:00,407.17,407.95,407.17,407.85,3849.0,407.17,407.95,407.17,407.85,3849.0
2021-11-15 11:15:00,407.7,407.8,407.41,407.42,2300.0,407.7,407.8,407.41,407.42,2300.0
2021-11-15 11:20:00,407.13,407.18,406.87,407.07,900.0,407.13,407.18,406.87,407.07,900.0
2021-11-15 11:25:00,407.24,407.73,407.23,407.47,6650.0,407.24,407.73,407.23,407.47,6650.0
2021-11-15 11:30:00,407.57,407.57,406.02,406.28,1899.0,407.57,407.57,406.02,406.28,1899.0
2021-11-15 11:35:00,406.26,406.35,405.6,405.94,2228.0,406.26,406.35,405.6,405.94,2228.0
2021-11-15 11:40:00,405.55,405.67,404.42,404.81,1345.0,405.55,405.67,404.42,404.81,1345.0
2021-11-15 11:45:00,404.4,405.62,404.31,405.43,3001.0,404.4,405.62,404.31,405.43,3001.0
2021-11-15 11:50:00,405.21,405.36,404.36,404.36,520.0,405.21,405.36,404.36,404.36,520.0
2021-11-15 11:55:00,404.4,404.6,404.4,404.42,800.0,404.4,404.6,404.4,404.42,800.0
2021-11-15 12:00:00,404.43,404.99,404.4,404.8,3150.0,404.43,404.99,404.4,404.8,3150.0
2021-11-15 12:05:00,404.74,405.16,404.74,405.11,550.0,404.74,405.16,404.74,405.11,550.0
2021-11-15 12:10:00,405.32,405.58,405.16,405.48,1200.0,405.32,405.58,405.16,405.48,1200.0
2021-11-15 12:15:00,405.03,405.03,404.3,404.31,1200.0,405.03,405.03,404.3,404.31,1200.0
2021-11-15 12:20:00,404.34,404.34,403.82,404.21,2600.0,404.34,404.34,403.82,404.21,2600.0
2021-11-15 12:25:00,404.13,404.13,404.1,404.13,700.0,404.13,404.13,404.1,404.13,700.0
2021-11-15 12:30:00,404.02,404.06,403.64,403.64,500.0,404.02,404.06,403.64,403.64,500.0
2021-11-15 12:35:00,403.66,403.7,403.24,403.24,800.0,403.66,403.7,403.24,403.24,800.0
2021-11-15 12:40:00,403.17,404.27,403.17,404.27,1800.0,403.17,404.27,403.17,404.27,1800.0
2021-11-15 12:45:00,404.03,404.13,404.03,404.13,320.0,404.03,404.13,404.03,404.13,320.0
2021-11-15 12:50:00,404.06,404.17,403.88,404.07,800.0,404.06,404.17,403.88,404.07,800.0
2021-11-15 12:55:00,403.99,403.99,403.99,403.99,240.0,403.99,403.99,403.99,403.99,240.0
2021-11-15 13:00:00,404.0,404.05,403.73,403.76,900.0,404.0,404.05,403.73,403.76,900.0
2021-11-15 13:05:00,404.0,404.0,403.77,403.92,2324.0,404.0,404.0,403.77,403.92,2324.0
2021-11-15 13:10:00,404.02,404.1,403.82,403.82,1360.0,404.02,404.1,403.82,403.82,1360.0
2021-11-15 13:15:00,403.99,403.99,403.7,403.71,400.0,403.99,403.99,403.7,403.71,400.0
2021-11-15 13:20:00,403.75,403.87,403.71,403.72,1347.0,403.75,403.87,403.71,403.72,1347.0
2021-11-15 13:25:00,403.58,403.58,403.04,403.33,1500.0,403.58,403.58,403.04,403.33,1500.0
2021-11-15 13:30:00,403.41,403.58,403.38,403.38,600.0,403.41,403.58,403.38,403.38,600.0
2021-11-15 13:35:00,403.45,403.91,403.45,403.91,1619.0,403.45,403.91,403.45,403.91,1619.0
2021-11-15 13:40:00,404.05,404.05,403.76,403.76,695.0,404.05,404.05,403.76,403.76,695.0
2021-11-15 13:45:00,403.78,403.92,403.59,403.92,1600.0,403.78,403.92,403.59,403.92,1600.0
2021-11-15 13:50:00,403.99,403.99,403.63,403.63,906.0,403.99,403.99,403.63,403.63,906.0
2021-11-15 13:55:00,403.78,403.78,403.36,403.52,1799.0,403.78,403.78,403.36,403.52,1799.0
2021-11-15 14:00:00,403.31,403.62,403.31,403.47,900.0,403.31,403.62,403.31,403.47,900.0
2021-11-15 14:05:00,403.36,403.38,402.9,402.9,2200.0,403.36,403.38,402.9,402.9,2200.0
2021-11-15 14:10:00,402.94,403.1,402.94,402.96,1937.0,402.94,403.1,402.94,402.96,1937.0
2021-11-15 14:15:00,402.94,403.04,402.65,402.65,2999.0,402.94,403.04,402.65,402.65,2999.0
2021-11-15 14:20:00,402.64,403.15,402.64,403.02,4685.0,402.64,403.15,402.64,403.02,4685.0
2021-11-15 14:25:00,403.1,403.1,402.85,402.85,1107.0,403.1,403.1,402.85,402.85,1107.0
2021-11-15 14:30:00,402.83,402.83,401.98,402.08,2143.0,402.83,402.83,401.98,402.08,2143.0
2021-11-15 14:35:00,402.18,402.33,402.15,402.19,1140.0,402.18,402.33,402.15,402.19,1140.0
2021-11-15 14:40:00,402.05,402.33,402.05,402.24,2000.0,402.05,402.33,402.05,402.24,2000.0
2021-11-15 14:45:00,402.19,402.32,402.03,402.23,2349.0,402.19,402.32,402.03,402.23,2349.0
2021-11-15 14:50:00,402.13,402.22,402.05,402.05,700.0,402.13,402.22,402.05,402.05,700.0
2021-11-15 14:55:00,402.04,402.11,401.87,401.87,400.0,402.04,402.11,401.87,401.87,400.0
2021-11-15 15:00:00,401.8,402.13,401.8,402.07,1200.0,401.8,402.13,401.8,402.07,1200.0
2021-11-15 15:05:00,402.04,402.24,402.04,402.09,900.0,402.04,402.24,402.04,402.09,900.0
2021-11-15 15:10:00,401.95,401.96,401.94,401.96,400.0,401.95,401.96,401.94,401.96,400.0
2021-11-15 15:15:00,401.77,401.77,401.4,401.4,800.0,401.77,401.77,401.4,401.4,800.0
2021-11-15 15:20:00,401.47,401.65,401.42,401.49,2001.0,401.47,401.65,401.42,401.49,2001.0
2021-11-15 15:25:00,401.28,401.44,401.27,401.34,600.0,401.28,401.44,401.27,401.34,600.0
2021-11-15 15:30:00,401.21,401.29,400.99,401.19,2400.0,401.21,401.29,400.99,401.19,2400.0
2021-11-15 15:35:00,401.18,401.29,400.74,401.07,2401.0,401.18,401.29,400.74,401.07,2401.0
2021-11-15 15:40:00,401.02,401.2,400.56,400.67,1900.0,401.02,401.2,400.56,400.67,1900.0
2021-11-15 15:45:00,400.75,401.11,400.62,400.93,5300.0,400.75,401.11,400.62,400.93,5300.0
2021-11-15 15:50:00,400.91,401.28,400.78,401.1,5147.0,400.91,401.28,400.78,401.1,5147.0
2021-11-15 15:55:00,401.19,401.95,401.12,401.86,7063.0,401.19,401.95,401.12,401.86,7063.0
2021-11-16 09:30:00,401.67,404.86,400.28,404.85,5957.0,401.67,404.86,400.28,404.85,5957.0
2021-11-16 09:35:00,404.87,407.51,404.87,406.76,3100.0,404.87,407.51,404.87,406.76,3100.0
2021-11-16 09:40:00,407.34,407.34,404.56,406.97,2400.0,407.34,407.34,404.56,406.97,2400.0
2021-11-16 09:45:00,406.95,407.79,406.72,407.79,4225.0,406.95,407.79,406.72,407.79,4225.0
2021-11-16 09:50:00,407.93,409.58,407.92,408.37,8253.0,407.93,409.58,407.92,408.37,8253.0
2021-11-16 09:55:00,409.14,409.56,408.49,408.86,3629.0,409.14,409.56,408.49,408.86,3629.0
2021-11-16 10:00:00,408.68,409.61,408.61,408.99,4300.0,408.68,409.61,408.61,408.99,4300.0
2021-11-16 10:05:00,408.88,409.35,408.4,409.35,2400.0,408.88,409.35,408.4,409.35,2400.0
2021-11-16 10:10:00,409.06,410.0,409.06,409.28,4329.0,409.06,410.0,409.06,409.28,4329.0
2021-11-16 10:15:00,409.66,410.13,409.28,409.87,10018.0,409.66,410.13,409.28,409.87,10018.0
2021-11-16 10:20:00,410.01,411.82,409.67,411.82,8450.0,410.01,411.82,409.67,411.82,8450.0
2021-11-16 10:25:00,411.76,412.08,410.7,411.7,8010.0,411.76,412.08,410.7,411.7,8010.0
2021-11-16 10:30:00,411.99,413.24,411.84,413.24,3590.0,411.99,413.24,411.84,413.24,3590.0
2021-11-16 10:35:00,413.32,413.37,412.14,412.14,8878.0,413.32,413.37,412.14,412.14,8878.0
2021-11-16 10:40:00,412.35,412.71,411.55,412.0,10547.0,412.35,412.71,411.55,412.0,10547.0
2021-11-16 10:45:00,412.09,412.4,411.61,412.03,3781.0,412.09,412.4,411.61,412.03,3781.0
2021-11-16 10:50:00,411.88,412.53,411.62,412.13,2660.0,411.88,412.53,411.62,412.13,2660.0
2021-11-16 10:55:00,412.34,413.0,412.33,412.99,7352.0,412.34,413.0,412.33,412.99,7352.0
2021-11-16 11:00:00,412.94,413.29,412.79,413.03,10113.0,412.94,413.29,412.79,413.03,10113.0
2021-11-16 11:05:00,413.02,413.06,412.75,412.84,3415.0,413.02,413.06,412.75,412.84,3415.0
2021-11-16 11:10:00,413.08,414.01,412.99,413.91,3412.0,413.08,414.01,412.99,413.91,3412.0
2021-11-16 11:15:00,414.01,414.72,413.79,414.65,3506.0,414.01,414.72,413.79,414.65,3506.0
2021-11-16 11:20:00,414.83,415.38,414.65,415.36,10719.0,414.83,415.38,414.65,415.36,10719.0
2021-11-16 11:25:00,415.22,415.36,414.87,415.13,7743.0,415.22,415.36,414.87,415.13,7743.0
2021-11-16 11:30:00,415.15,416.06,415.01,416.06,8829.0,415.15,416.06,415.01,416.06,8829.0
2021-11-16 11:35:00,416.28,417.85,416.27,417.85,7130.0,416.28,417.85,416.27,417.85,7130.0
2021-11-16 11:40:00,417.65,417.65,416.79,416.81,6043.0,417.65,417.65,416.79,416.81,6043.0
2021-11-16 11:45:00,416.51,416.77,415.56,415.99,5361.0,416.51,416.77,415.56,415.99,5361.0
2021-11-16 11:50:00,415.99,416.89,415.97,416.89,2520.0,415.99,416.89,415.97,416.89,2520.0
2021-11-16 11:55:00,416.59,417.34,416.59,417.34,3520.0,416.59,417.34,416.59,417.34,3520.0
2021-11-16 12:00:00,417.34,417.49,416.52,416.74,8162.0,417.34,417.49,416.52,416.74,8162.0
2021-11-16 12:05:00,416.59,416.59,415.63,415.76,2500.0,416.59,416.59,415.63,415.76,2500.0
2021-11-16 12:10:00,415.61,416.19,415.61,415.97,3424.0,415.61,416.19,415.61,415.97,3424.0
2021-11-16 12:15:00,416.0,416.48,416.0,416.06,2050.0,416.0,416.48,416.0,416.06,2050.0
2021-11-16 12:20:00,416.13,416.13,415.39,415.4,2000.0,416.13,416.13,415.39,415.4,2000.0
2021-11-16 12:25:00,415.4,415.79,415.39,415.73,1630.0,415.4,415.79,415.39,415.73,1630.0
2021-11-16 12:30:00,415.66,415.74,415.01,415.51,7744.0,415.66,415.74,415.01,415.51,7744.0
2021-11-16 12:35:00,415.29,415.3,414.17,414.23,7590.0,415.29,415.3,414.17,414.23,7590.0
2021-11-16 12:40:00,414.24,414.41,413.68,414.41,3650.0,414.24,414.41,413.68,414.41,3650.0
2021-11-16 12:45:00,414.5,414.74,414.5,414.73,400.0,414.5,414.74,414.5,414.73,400.0
2021-11-16 12:50:00,414.5,414.61,414.15,414.27,2000.0,414.5,414.61,414.15,414.27,2000.0
2021-11-16 12:55:00,414.1,414.24,414.04,414.13,3220.0,414.1,414.24,414.04,414.13,3220.0
2021-11-16 13:00:00,414.25,414.76,414.21,414.58,3300.0,414.25,414.76,414.21,414.58,3300.0
2021-11-16 13:05:00,414.55,414.56,414.28,414.42,1801.0,414.55,414.56,414.28,414.42,1801.0
2021-11-16 13:10:00,414.6,415.06,414.6,415.05,1500.0,414.6,415.06,414.6,415.05,1500.0
2021-11-16 13:15:00,415.07,415.15,414.78,414.88,2300.0,415.07,415.15,414.78,414.88,2300.0
2021-11-16 13:20:00,414.88,415.02,414.63,414.63,1200.0,414.88,415.02,414.63,414.63,1200.0
2021-11-16 13:25:00,414.39,414.41,414.24,414.38,6100.0,414.39,414.41,414.24,414.38,6100.0
2021-11-16 13:30:00,414.43,415.86,414.42,415.68,8906.0,414.43,415.86,414.42,415.68,8906.0
2021-11-16 13:35:00,415.75,415.87,415.07,415.18,3600.0,415.75,415.87,415.07,415.18,3600.0
2021-11-16 13:40:00,414.93,414.94,414.69,414.83,4160.0,414.93,414.94,414.69,414.83,4160.0
2021-11-16 13:45:00,414.95,415.55,414.91,415.17,4976.0,414.95,415.55,414.91,415.17,4976.0
2021-11-16 13:50:00,415.17,415.17,414.66,414.73,1909.0,415.17,415.17,414.66,414.73,1909.0
2021-11-16 13:55:00,414.78,415.0,414.78,415.0,2500.0,414.78,415.0,414.78,415.0,2500.0
2021-11-16 14:00:00,414.7,415.12,414.7,414.98,1725.0,414.7,415.12,414.7,414.98,1725.0
2021-11-16 14:05:00,414.91,415.29,414.89,415.29,3700.0,414.91,415.29,414.89,415.29,3700.0
2021-11-16 14:10:00,415.29,415.51,414.02,414.49,4635.0,415.29,415.51,414.02,414.49,4635.0
2021-11-16 14:15:00,414.48,414.66,413.5,413.64,3000.0,414.48,414.66,413.5,413.64,3000.0
2021-11-16 14:20:00,413.74,413.75,412.99,413.17,2813.0,413.74,413.75,412.99,413.17,2813.0
2021-11-16 14:25:00,413.36,413.38,413.17,413.22,900.0,413.36,413.38,413.17,413.22,900.0
2021-11-16 14:30:00,413.08,413.63,413.08,413.16,3200.0,413.08,413.63,413.08,413.16,3200.0
2021-11-16 14:35:00,413.31,413.7,413.29,413.69,1900.0,413.31,413.7,413.29,413.69,1900.0
2021-11-16 14:40:00,413.77,414.1,413.77,414.04,2400.0,413.77,414.1,413.77,414.04,2400.0
2021-11-16 14:45:00,414.06,414.45,414.02,414.45,4414.0,414.06,414.45,414.02,414.45,4414.0
2021-11-16 14:50:00,414.56,414.65,414.2,414.2,3333.0,414.56,414.65,414.2,414.2,3333.0
2021-11-16 14:55:00,414.12,414.56,414.12,414.56,2803.0,414.12,414.56,414.12,414.56,2803.0
2021-11-16 15:00:00,414.51,414.56,414.48,414.52,800.0,414.51,414.56,414.48,414.52,800.0
2021-11-16 15:05:00,414.51,414.62,414.24,414.33,3017.0,414.51,414.62,414.24,414.33,3017.0
2021-11-16 15:10:00,414.25,414.25,413.6,414.08,3200.0,414.25,414.25,413.6,414.08,3200.0
2021-11-16 15:15:00,414.1,414.6,414.09,414.6,3423.0,414.1,414.6,414.09,414.6,3423.0
2021-11-16 15:20:00,414.74,414.74,414.59,414.66,700.0,414.74,414.74,414.59,414.66,700.0
2021-11-16 15:25:00,414.62,414.76,414.61,414.7,3395.0,414.62,414.76,414.61,414.7,3395.0
2021-11-16 15:30:00,414.6,415.21,414.3,414.88,22495.0,414.6,415.21,414.3,414.88,22495.0
2021-11-16 15:35:00,414.89,415.03,414.27,414.44,7480.0,414.89,415.03,414.27,414.44,7480.0
2021-11-16 15:40:00,414.43,414.45,413.93,413.93,6940.0,414.43,414.45,413.93,413.93,6940.0
2021-11-16 15:45:00,413.94,414.08,413.78,413.97,9245.0,413.94,414.08,413.78,413.97,9245.0
2021-11-16 15:50:00,413.9,414.37,413.54,414.18,13465.0,413.9,414.37,413.54,414.18,13465.0
2021-11-16 15:55:00,414.13,414.13,413.59,413.93,22164.0,414.13,414.13,413.59,413.93,22164.0
2021-11-17 09:30:00,413.14,415.79,412.77,413.95,6784.0,413.14,415.79,412.77,413.95,6784.0
2021-11-17 09:35:00,413.78,414.39,412.81,412.92,2300.0,413.78,414.39,412.81,412.92,2300.0
2021-11-17 09:40:00,413.23,413.23,411.49,412.72,3494.0,413.23,413.23,411.49,412.72,3494.0
2021-11-17 09:45:00,413.0,413.56,411.73,411.73,2000.0,413.0,413.56,411.73,411.73,2000.0
2021-11-17 09:50:00,411.31,411.84,408.77,408.78,4624.0,411.31,411.84,408.77,408.78,4624.0
2021-11-17 09:55:00,408.34,410.13,408.34,409.31,1811.0,408.34,410.13,408.34,409.31,1811.0
2021-11-17 10:00:00,408.89,410.04,408.89,410.04,1100.0,408.89,410.04,408.89,410.04,1100.0
2021-11-17 10:05:00,412.21,412.21,408.59,409.48,2725.0,412.21,412.21,408.59,409.48,2725.0
2021-11-17 10:10:00,409.32,409.87,409.32,409.79,500.0,409.32,409.87,409.32,409.79,500.0
2021-11-17 10:15:00,410.13,410.13,409.27,409.45,1713.0,410.13,410.13,409.27,409.45,1713.0
2021-11-17 10:20:00,409.36,409.36,408.42,408.89,1150.0,409.36,409.36,408.42,408.89,1150.0
2021-11-17 10:25:00,409.34,410.53,409.33,410.53,1500.0,409.34,410.53,409.33,410.53,1500.0
2021-11-17 10:30:00,410.27,410.58,409.76,409.84,2175.0,410.27,410.58,409.76,409.84,2175.0
2021-11-17 10:35:00,409.75,410.81,409.74,410.81,1094.0,409.75,410.81,409.74,410.81,1094.0
2021-11-17 10:40:00,410.29,410.58,409.01,409.49,1750.0,410.29,410.58,409.01,409.49,1750.0
2021-11-17 10:45:00,409.76,410.31,409.39,409.41,1800.0,409.76,410.31,409.39,409.41,1800.0
2021-11-17 10:50:00,409.47,409.48,407.28,408.12,3676.0,409.47,409.48,407.28,408.12,3676.0
2021-11-17 10:55:00,408.05,408.43,407.63,407.67,1700.0,408.05,408.43,407.63,407.67,1700.0
2021-11-17 11:00:00,407.75,408.75,407.75,408.75,3325.0,407.75,408.75,407.75,408.75,3325.0
2021-11-17 11:05:00,408.6,408.97,408.6,408.82,1000.0,408.6,408.97,408.6,408.82,1000.0
2021-11-17 11:10:00,408.47,408.62,407.73,408.07,3500.0,408.47,408.62,407.73,408.07,3500.0
2021-11-17 11:15:00,407.61,407.61,405.44,405.44,5992.0,407.61,407.61,405.44,405.44,5992.0
2021-11-17 11:20:00,405.43,406.01,403.69,403.91,3477.0,405.43,406.01,403.69,403.91,3477.0
2021-11-17 11:25:00,403.35,404.55,402.01,402.28,8424.0,403.35,404.55,402.01,402.28,8424.0
2021-11-17 11:30:00,402.53,403.07,401.33,402.97,12166.0,402.53,403.07,401.33,402.97,12166.0
2021-11-17 11:35:00,402.45,403.64,402.38,403.64,4272.0,402.45,403.64,402.38,403.64,4272.0
2021-11-17 11:40:00,403.64,404.31,403.54,404.26,3700.0,403.64,404.31,403.54,404.26,3700.0
2021-11-17 11:45:00,404.76,404.81,403.53,404.81,4411.0,404.76,404.81,403.53,404.81,4411.0
2021-11-17 11:50:00,404.86,404.89,404.24,404.76,3831.0,404.86,404.89,404.24,404.76,3831.0
2021-11-17 11:55:00,404.93,405.2,404.77,404.94,1504.0,404.93,405.2,404.77,404.94,1504.0
2021-11-17 12:00:00,405.03,405.51,404.95,404.95,2100.0,405.03,405.51,404.95,404.95,2100.0
2021-11-17 12:05:00,404.82,404.82,404.02,404.49,1306.0,404.82,404.82,404.02,404.49,1306.0
2021-11-17 12:10:00,404.48,404.81,404.47,404.49,800.0,404.48,404.81,404.47,404.49,800.0
2021-11-17 12:15:00,404.52,404.59,404.29,404.5,1400.0,404.52,404.59,404.29,404.5,1400.0
2021-11-17 12:20:00,404.28,404.5,403.58,403.7,3500.0,404.28,404.5,403.58,403.7,3500.0
2021-11-17 12:25:00,403.72,403.73,403.28,403.28,1800.0,403.72,403.73,403.28,403.28,1800.0
2021-11-17 12:30:00,403.4,403.65,403.22,403.59,1700.0,403.4,403.65,403.22,403.59,1700.0
2021-11-17 12:35:00,403.73,403.74,402.86,403.03,2147.0,403.73,403.74,402.86,403.03,2147.0
2021-11-17 12:40:00,402.99,402.99,402.74,402.82,1000.0,402.99,402.99,402.74,402.82,1000.0
2021-11-17 12:45:00,402.71,403.12,402.36,402.66,1700.0,402.71,403.12,402.36,402.66,1700.0
2021-11-17 12:50:00,402.74,403.05,402.62,402.71,2196.0,402.74,403.05,402.62,402.71,2196.0
2021-11-17 12:55:00,402.74,402.74,402.21,402.25,700.0,402.74,402.74,402.21,402.25,700.0
2021-11-17 13:00:00,402.38,402.83,402.35,402.8,2200.0,402.38,402.83,402.35,402.8,2200.0
2021-11-17 13:05:00,403.14,403.6,403.14,403.54,2055.0,403.14,403.6,403.14,403.54,2055.0
2021-11-17 13:10:00,403.6,404.52,403.6,404.14,1879.0,403.6,404.52,403.6,404.14,1879.0
2021-11-17 13:15:00,403.86,404.06,403.85,403.97,1138.0,403.86,404.06,403.85,403.97,1138.0
2021-11-17 13:20:00,403.77,404.31,403.77,404.31,2446.0,403.77,404.31,403.77,404.31,2446.0
2021-11-17 13:25:00,404.66,404.77,404.08,404.38,2950.0,404.66,404.77,404.08,404.38,2950.0
2021-11-17 13:30:00,404.41,404.5,404.0,404.5,2273.0,404.41,404.5,404.0,404.5,2273.0
2021-11-17 13:35:00,404.71,404.71,403.98,404.19,1500.0,404.71,404.71,403.98,404.19,1500.0
2021-11-17 13:40:00,404.16,405.04,404.16,405.04,1802.0,404.16,405.04,404.16,405.04,1802.0
2021-11-17 13:45:00,405.06,405.24,405.05,405.07,900.0,405.06,405.24,405.05,405.07,900.0
2021-11-17 13:50:00,404.87,405.26,404.87,405.14,1017.0,404.87,405.26,404.87,405.14,1017.0
2021-11-17 13:55:00,404.94,405.02,404.7,404.71,1525.0,404.94,405.02,404.7,404.71,1525.0
2021-11-17 14:00:00,404.89,405.2,404.68,404.68,1660.0,404.89,405.2,404.68,404.68,1660.0
2021-11-17 14:05:00,404.49,404.49,404.16,404.16,1815.0,404.49,404.49,404.16,404.16,1815.0
2021-11-17 14:10:00,404.21,404.24,403.66,403.85,1200.0,404.21,404.24,403.66,403.85,1200.0
2021-11-17 14:15:00,403.84,403.84,403.46,403.47,1333.0,403.84,403.84,403.46,403.47,1333.0
2021-11-17 14:20:00,403.31,403.43,403.04,403.19,1700.0,403.31,403.43,403.04,403.19,1700.0
2021-11-17 14:25:00,403.11,403.67,403.11,403.67,1000.0,403.11,403.67,403.11,403.67,1000.0
2021-11-17 14:30:00,403.86,403.86,403.3,403.58,3290.0,403.86,403.86,403.3,403.58,3290.0
2021-11-17 14:35:00,403.6,404.86,403.6,404.52,2333.0,403.6,404.86,403.6,404.52,2333.0
2021-11-17 14:40:00,404.41,404.41,403.5,403.5,1300.0,404.41,404.41,403.5,403.5,1300.0
2021-11-17 14:45:00,403.42,404.6,403.42,404.58,1961.0,403.42,404.6,403.42,404.58,1961.0
2021-11-17 14:50:00,404.36,404.54,403.52,403.65,11840.0,404.36,404.54,403.52,403.65,11840.0
2021-11-17 14:55:00,403.62,404.38,403.62,404.38,1900.0,403.62,404.38,403.62,404.38,1900.0
2021-11-17 15:00:00,404.75,404.87,404.59,404.59,700.0,404.75,404.87,404.59,404.59,700.0
2021-11-17 15:05:00,404.51,404.69,404.33,404.44,1232.0,404.51,404.69,404.33,404.44,1232.0
2021-11-17 15:10:00,403.93,404.0,403.75,403.75,800.0,403.93,404.0,403.75,403.75,800.0
2021-11-17 15:15:00,403.7,404.51,403.7,404.38,1500.0,403.7,404.51,403.7,404.38,1500.0
2021-11-17 15:20:00,404.41,404.54,403.56,403.56,1756.0,404.41,404.54,403.56,403.56,1756.0
2021-11-17 15:25:00,403.63,403.81,403.55,403.55,1100.0,403.63,403.81,403.55,403.55,1100.0
2021-11-17 15:30:00,403.65,403.76,402.99,403.23,1116.0,403.65,403.76,402.99,403.23,1116.0
2021-11-17 15:35:00,403.44,403.54,402.96,403.03,2301.0,403.44,403.54,402.96,403.03,2301.0
2021-11-17 15:40:00,402.93,403.23,402.77,403.19,3800.0,402.93,403.23,402.77,403.19,3800.0
2021-11-17 15:45:00,403.19,403.29,402.41,402.45,3710.0,403.19,403.29,402.41,402.45,3710.0
2021-11-17 15:50:00,402.45,402.78,402.18,402.51,5795.0,402.45,402.78,402.18,402.51,5795.0
2021-11-17 15:55:00,402.54,402.61,402.1,402.1,17104.0,402.54,402.61,402.1,402.1,17104.0
2021-11-18 09:30:00,406.78,407.72,403.0,404.09,12424.0,406.78,407.72,403.0,404.09,12424.0
2021-11-18 09:35:00,404.03,404.03,399.35,401.5,7842.0,404.03,404.03,399.35,401.5,7842.0
2021-11-18 09:40:00,401.69,403.19,401.48,402.94,3605.0,401.69,403.19,401.48,402.94,3605.0
2021-11-18 09:45:00,402.4,402.79,401.47,402.79,5147.0,402.4,402.79,401.47,402.79,5147.0
2021-11-18 09:50:00,403.22,403.6,401.63,401.98,2600.0,403.22,403.6,401.63,401.98,2600.0
2021-11-18 09:55:00,401.82,401.96,400.94,401.31,2813.0,401.82,401.96,400.94,401.31,2813.0
2021-11-18 10:00:00,401.0,401.92,400.07,401.84,2138.0,401.0,401.92,400.07,401.84,2138.0
2021-11-18 10:05:00,401.27,402.56,401.26,402.22,3836.0,401.27,402.56,401.26,402.22,3836.0
2021-11-18 10:10:00,401.46,401.46,400.29,400.29,6900.0,401.46,401.46,400.29,400.29,6900.0
2021-11-18 10:15:00,400.24,401.15,400.1,400.42,3000.0,400.24,401.15,400.1,400.42,3000.0
2021-11-18 10:20:00,400.19,400.49,400.0,400.41,2244.0,400.19,400.49,400.0,400.41,2244.0
2021-11-18 10:25:00,400.01,400.64,399.64,400.61,2498.0,400.01,400.64,399.64,400.61,2498.0
2021-11-18 10:30:00,400.94,402.31,400.94,402.31,1270.0,400.94,402.31,400.94,402.31,1270.0
2021-11-18 10:35:00,402.4,402.74,402.19,402.74,4710.0,402.4,402.74,402.19,402.74,4710.0
2021-11-18 10:40:00,402.86,403.47,402.25,402.25,6095.0,402.86,403.47,402.25,402.25,6095.0
2021-11-18 10:45:00,402.46,402.91,402.46,402.87,516.0,402.46,402.91,402.46,402.87,516.0
2021-11-18 10:50:00,402.94,403.67,402.93,403.31,500.0,402.94,403.67,402.93,403.31,500.0
2021-11-18 10:55:00,403.84,403.95,403.64,403.93,1400.0,403.84,403.95,403.64,403.93,1400.0
2021-11-18 11:00:00,403.73,404.86,403.73,404.78,2826.0,403.73,404.86,403.73,404.78,2826.0
2021-11-18 11:05:00,404.77,404.93,403.97,403.97,3400.0,404.77,404.93,403.97,403.97,3400.0
2021-11-18 11:10:00,403.78,404.13,403.73,403.85,1823.0,403.78,404.13,403.73,403.85,1823.0
2021-11-18 11:15:00,404.12,404.24,403.85,404.03,1200.0,404.12,404.24,403.85,404.03,1200.0
2021-11-18 11:20:00,403.94,404.0,403.93,404.0,300.0,403.94,404.0,403.93,404.0,300.0
2021-11-18 11:25:00,403.91,403.91,403.43,403.43,2805.0,403.91,403.91,403.43,403.43,2805.0
2021-11-18 11:30:00,403.43,403.49,402.36,402.36,3879.0,403.43,403.49,402.36,402.36,3879.0
2021-11-18 11:35:00,402.1,402.18,401.41,401.47,4408.0,402.1,402.18,401.41,401.47,4408.0
2021-11-18 11:40:00,401.59,401.65,401.19,401.56,2000.0,401.59,401.65,401.19,401.56,2000.0
2021-11-18 11:45:00,401.65,401.68,401.32,401.43,1500.0,401.65,401.68,401.32,401.43,1500.0
2021-11-18 11:50:00,401.02,401.06,400.76,400.93,1500.0,401.02,401.06,400.76,400.93,1500.0
2021-11-18 11:55:00,400.83,400.83,400.39,400.56,1500.0,400.83,400.83,400.39,400.56,1500.0
2021-11-18 12:00:00,400.68,401.29,400.63,401.18,2600.0,400.68,401.29,400.63,401.18,2600.0
2021-11-18 12:05:00,401.04,401.08,400.91,401.06,520.0,401.04,401.08,400.91,401.06,520.0
2021-11-18 12:10:00,400.99,401.2,400.99,401.15,828.0,400.99,401.2,400.99,401.15,828.0
2021-11-18 12:15:00,401.15,401.5,401.07,401.3,3124.0,401.15,401.5,401.07,401.3,3124.0
2021-11-18 12:20:00,401.36,401.47,401.32,401.47,500.0,401.36,401.47,401.32,401.47,500.0
2021-11-18 12:25:00,401.44,401.45,400.75,400.75,1400.0,401.44,401.45,400.75,400.75,1400.0
2021-11-18 12:30:00,401.07,401.45,401.0,401.24,1200.0,401.07,401.45,401.0,401.24,1200.0
2021-11-18 12:35:00,401.51,401.51,401.2,401.2,1453.0,401.51,401.51,401.2,401.2,1453.0
2021-11-18 12:40:00,401.34,401.34,401.32,401.33,300.0,401.34,401.34,401.32,401.33,300.0
2021-11-18 12:45:00,401.19,401.32,400.54,400.8,1400.0,401.19,401.32,400.54,400.8,1400.0
2021-11-18 12:50:00,400.44,400.95,400.44,400.94,1400.0,400.44,400.95,400.44,400.94,1400.0
2021-11-18 12:55:00,401.02,401.03,400.72,401.03,700.0,401.02,401.03,400.72,401.03,700.0
2021-11-18 13:00:00,400.9,401.05,400.68,400.81,3631.0,400.9,401.05,400.68,400.81,3631.0
2021-11-18 13:05:00,400.98,401.06,400.76,401.06,800.0,400.98,401.06,400.76,401.06,800.0
2021-11-18 13:10:00,401.01,401.07,400.86,401.01,1361.0,401.01,401.07,400.86,401.01,1361.0
2021-11-18 13:15:00,400.78,400.78,400.57,400.57,956.0,400.78,400.78,400.57,400.57,956.0
2021-11-18 13:20:00,400.52,400.55,399.71,399.71,2535.0,400.52,400.55,399.71,399.71,2535.0
2021-11-18 13:25:00,399.89,400.29,399.88,400.13,2321.0,399.89,400.29,399.88,400.13,2321.0
2021-11-18 13:30:00,400.02,400.11,399.91,400.08,1400.0,400.02,400.11,399.91,400.08,1400.0
2021-11-18 13:35:00,400.12,400.65,400.12,400.44,1800.0,400.12,400.65,400.12,400.44,1800.0
2021-11-18 13:40:00,400.18,400.18,399.91,400.17,1000.0,400.18,400.18,399.91,400.17,1000.0
2021-11-18 13:45:00,400.16,401.27,400.16,401.15,1821.0,400.16,401.27,400.16,401.15,1821.0
2021-11-18 13:50:00,400.84,401.1,400.71,400.71,700.0,400.84,401.1,400.71,400.71,700.0
2021-11-18 13:55:00,401.05,401.45,400.82,401.45,1800.0,401.05,401.45,400.82,401.45,1800.0
2021-11-18 14:00:00,401.47,401.94,401.47,401.75,900.0,401.47,401.94,401.47,401.75,900.0
2021-11-18 14:05:00,401.92,402.02,401.56,401.56,1600.0,401.92,402.02,401.56,401.56,1600.0
2021-11-18 14:10:00,401.64,401.83,401.61,401.74,1800.0,401.64,401.83,401.61,401.74,1800.0
2021-11-18 14:15:00,401.97,401.97,401.93,401.94,700.0,401.97,401.97,401.93,401.94,700.0
2021-11-18 14:20:00,401.71,401.92,401.5,401.5,1400.0,401.71,401.92,401.5,401.5,1400.0
2021-11-18 14:25:00,401.37,401.37,400.61,400.77,1750.0,401.37,401.37,400.61,400.77,1750.0
2021-11-18 14:30:00,400.71,401.32,400.71,401.32,12593.0,400.71,401.32,400.71,401.32,12593.0
2021-11-18 14:35:00,401.33,402.41,401.33,402.3,2133.0,401.33,402.41,401.33,402.3,2133.0
2021-11-18 14:40:00,402.29,402.59,402.06,402.2,2533.0,402.29,402.59,402.06,402.2,2533.0
2021-11-18 14:45:00,402.34,402.99,402.34,402.99,1900.0,402.34,402.99,402.34,402.99,1900.0
2021-11-18 14:50:00,403.05,403.64,402.88,403.06,3050.0,403.05,403.64,402.88,403.06,3050.0
2021-11-18 14:55:00,403.06,403.45,403.06,403.45,1900.0,403.06,403.45,403.06,403.45,1900.0
2021-11-18 15:00:00,403.19,403.71,403.19,403.57,2200.0,403.19,403.71,403.19,403.57,2200.0
2021-11-18 15:05:00,403.63,403.72,403.09,403.1,3500.0,403.63,403.72,403.09,403.1,3500.0
2021-11-18 15:10:00,403.11,403.16,402.61,402.71,2569.0,403.11,403.16,402.61,402.71,2569.0
2021-11-18 15:15:00,402.77,403.35,402.75,403.35,4603.0,402.77,403.35,402.75,403.35,4603.0
2021-11-18 15:20:00,403.33,403.53,403.26,403.5,2564.0,403.33,403.53,403.26,403.5,2564.0
2021-11-18 15:25:00,403.52,403.63,403.16,403.61,4194.0,403.52,403.63,403.16,403.61,4194.0
2021-11-18 15:30:00,403.55,404.3,403.43,404.3,6226.0,403.55,404.3,403.43,404.3,6226.0
2021-11-18 15:35:00,404.25,404.53,404.05,404.33,4590.0,404.25,404.53,404.05,404.33,4590.0
2021-11-18 15:40:00,404.16,404.71,403.86,404.71,6821.0,404.16,404.71,403.86,404.71,6821.0
2021-11-18 15:45:00,404.74,405.03,404.65,404.67,6457.0,404.74,405.03,404.65,404.67,6457.0
2021-11-18 15:50:00,404.71,406.05,404.7,406.0,18004.0,404.71,406.05,404.7,406.0,18004.0
2021-11-18 15:55:00,405.81,405.96,405.47,405.61,14966.0,405.81,405.96,405.47,405.61,14966.0
2021-11-19 09:30:00,406.35,408.23,405.15,406.89,21495.0,406.35,408.23,405.15,406.89,21495.0
2021-11-19 09:35:00,406.89,409.88,406.03,407.99,6037.0,406.89,409.88,406.03,407.99,6037.0
2021-11-19 09:40:00,407.55,408.6,406.3,407.53,5093.0,407.55,408.6,406.3,407.53,5093.0
2021-11-19 09:45:00,406.89,406.89,404.0,404.0,4418.0,406.89,406.89,404.0,404.0,4418.0
2021-11-19 09:50:00,404.38,404.91,402.37,403.47,5544.0,404.38,404.91,402.37,403.47,5544.0
2021-11-19 09:55:00,402.49,403.62,402.49,403.34,800.0,402.49,403.62,402.49,403.34,800.0
2021-11-19 10:00:00,403.6,403.6,401.35,401.35,2902.0,403.6,403.6,401.35,401.35,2902.0
2021-11-19 10:05:00,401.35,401.35,400.29,400.39,2524.0,401.35,401.35,400.29,400.39,2524.0
2021-11-19 10:10:00,400.41,401.17,400.1,401.17,4398.0,400.41,401.17,400.1,401.17,4398.0
2021-11-19 10:15:00,400.82,401.82,400.82,401.82,700.0,400.82,401.82,400.82,401.82,700.0
2021-11-19 10:20:00,401.98,402.5,401.44,401.91,3673.0,401.98,402.5,401.44,401.91,3673.0
2021-11-19 10:25:00,401.65,402.18,401.62,401.91,3200.0,401.65,402.18,401.62,401.91,3200.0
2021-11-19 10:30:00,401.6,403.19,401.25,403.19,5017.0,401.6,403.19,401.25,403.19,5017.0
2021-11-19 10:35:00,403.22,404.19,403.21,404.19,1842.0,403.22,404.19,403.21,404.19,1842.0
2021-11-19 10:40:00,404.34,405.34,404.21,405.34,2353.0,404.34,405.34,404.21,405.34,2353.0
2021-11-19 10:45:00,405.79,405.79,405.25,405.56,2736.0,405.79,405.79,405.25,405.56,2736.0
2021-11-19 10:50:00,405.15,405.15,404.56,404.65,1417.0,405.15,405.15,404.56,404.65,1417.0
2021-11-19 10:55:00,405.15,405.41,405.07,405.07,1300.0,405.15,405.41,405.07,405.07,1300.0
2021-11-19 11:00:00,405.28,405.41,404.91,405.28,997.0,405.28,405.41,404.91,405.28,997.0
2021-11-19 11:05:00,405.21,406.18,405.21,405.97,1559.0,405.21,406.18,405.21,405.97,1559.0
2021-11-19 11:10:00,405.8,406.12,405.72,406.01,1211.0,405.8,406.12,405.72,406.01,1211.0
2021-11-19 11:15:00,406.06,407.02,405.86,407.02,2611.0,406.06,407.02,405.86,407.02,2611.0
2021-11-19 11:20:00,407.05,407.82,406.76,407.38,3097.0,407.05,407.82,406.76,407.38,3097.0
2021-11-19 11:25:00,407.34,408.93,407.33,408.52,4837.0,407.34,408.93,407.33,408.52,4837.0
2021-11-19 11:30:00,408.24,408.44,407.72,407.72,1623.0,408.24,408.44,407.72,407.72,1623.0
2021-11-19 11:35:00,407.67,407.67,407.15,407.15,700.0,407.67,407.67,407.15,407.15,700.0
2021-11-19 11:40:00,407.13,407.49,407.12,407.25,715.0,407.13,407.49,407.12,407.25,715.0
2021-11-19 11:45:00,407.25,407.26,406.36,406.36,2352.0,407.25,407.26,406.36,406.36,2352.0
2021-11-19 11:50:00,406.37,406.92,406.1,406.92,1100.0,406.37,406.92,406.1,406.92,1100.0
2021-11-19 11:55:00,407.07,407.07,406.31,407.06,2786.0,407.07,407.07,406.31,407.06,2786.0
2021-11-19 12:00:00,406.7,406.7,406.64,406.68,585.0,406.7,406.7,406.64,406.68,585.0
2021-11-19 12:05:00,406.78,406.9,406.77,406.78,500.0,406.78,406.9,406.77,406.78,500.0
2021-11-19 12:10:00,406.65,407.13,406.65,407.13,1823.0,406.65,407.13,406.65,407.13,1823.0
2021-11-19 12:15:00,407.45,407.45,407.18,407.25,1297.0,407.45,407.45,407.18,407.25,1297.0
2021-11-19 12:20:00,407.43,407.45,407.14,407.14,2245.0,407.43,407.45,407.14,407.14,2245.0
2021-11-19 12:25:00,407.29,408.45,407.28,408.45,1958.0,407.29,408.45,407.28,408.45,1958.0
2021-11-19 12:30:00,408.57,409.0,408.5,408.85,1511.0,408.57,409.0,408.5,408.85,1511.0
2021-11-19 12:35:00,408.95,409.05,408.8,408.8,2257.0,408.95,409.05,408.8,408.8,2257.0
2021-11-19 12:40:00,408.73,408.73,408.5,408.72,1444.0,408.73,408.73,408.5,408.72,1444.0
2021-11-19 12:45:00,408.36,408.36,407.93,407.93,500.0,408.36,408.36,407.93,407.93,500.0
2021-11-19 12:50:00,408.28,408.34,408.08,408.33,900.0,408.28,408.34,408.08,408.33,900.0
2021-11-19 12:55:00,408.59,408.82,408.38,408.67,2600.0,408.59,408.82,408.38,408.67,2600.0
2021-11-19 13:00:00,408.65,408.84,408.52,408.84,1125.0,408.65,408.84,408.52,408.84,1125.0
2021-11-19 13:05:00,408.81,409.09,408.79,409.06,1200.0,408.81,409.09,408.79,409.06,1200.0
2021-11-19 13:10:00,409.12,409.56,409.0,409.04,3796.0,409.12,409.56,409.0,409.04,3796.0
2021-11-19 13:15:00,408.67,408.75,408.23,408.75,2082.0,408.67,408.75,408.23,408.75,2082.0
2021-11-19 13:20:00,408.71,408.84,408.61,408.64,1700.0,408.71,408.84,408.61,408.64,1700.0
2021-11-19 13:25:00,408.53,408.53,407.99,407.99,1418.0,408.53,408.53,407.99,407.99,1418.0
2021-11-19 13:30:00,407.69,407.69,407.33,407.33,1539.0,407.69,407.69,407.33,407.33,1539.0
2021-11-19 13:35:00,407.52,407.62,407.3,407.56,2358.0,407.52,407.62,407.3,407.56,2358.0
2021-11-19 13:40:00,407.43,407.72,407.38,407.52,1536.0,407.43,407.72,407.38,407.52,1536.0
2021-11-19 13:45:00,407.67,407.78,407.41,407.7,1831.0,407.67,407.78,407.41,407.7,1831.0
2021-11-19 13:50:00,407.68,408.67,407.68,408.67,2100.0,407.68,408.67,407.68,408.67,2100.0
2021-11-19 13:55:00,408.81,408.96,408.65,408.96,1885.0,408.81,408.96,408.65,408.96,1885.0
2021-11-19 14:00:00,409.08,409.43,409.08,409.43,1821.0,409.08,409.43,409.08,409.43,1821.0
2021-11-19 14:05:00,409.42,409.69,409.42,409.54,1122.0,409.42,409.69,409.42,409.54,1122.0
2021-11-19 14:10:00,409.75,409.98,409.75,409.98,500.0,409.75,409.98,409.75,409.98,500.0
2021-11-19 14:15:00,409.9,410.26,409.68,410.15,2539.0,409.9,410.26,409.68,410.15,2539.0
2021-11-19 14:20:00,410.02,410.1,409.98,410.08,818.0,410.02,410.1,409.98,410.08,818.0
2021-11-19 14:25:00,410.25,410.46,410.25,410.29,1466.0,410.25,410.46,410.25,410.29,1466.0
2021-11-19 14:30:00,410.44,410.55,410.15,410.17,1922.0,410.44,410.55,410.15,410.17,1922.0
2021-11-19 14:35:00,409.77,410.24,409.77,410.24,700.0,409.77,410.24,409.77,410.24,700.0
2021-11-19 14:40:00,410.32,410.46,410.02,410.46,1414.0,410.32,410.46,410.02,410.46,1414.0
2021-11-19 14:45:00,410.37,410.47,410.37,410.44,800.0,410.37,410.47,410.37,410.44,800.0
2021-11-19 14:50:00,410.32,410.55,410.32,410.34,1500.0,410.32,410.55,410.32,410.34,1500.0
2021-11-19 14:55:00,410.22,410.41,409.85,409.85,2000.0,410.22,410.41,409.85,409.85,2000.0
2021-11-19 15:00:00,409.87,410.08,409.46,409.58,2087.0,409.87,410.08,409.46,409.58,2087.0
2021-11-19 15:05:00,409.45,409.7,409.4,409.47,1424.0,409.45,409.7,409.4,409.47,1424.0
2021-11-19 15:10:00,409.39,409.49,409.23,409.24,1230.0,409.39,409.49,409.23,409.24,1230.0
2021-11-19 15:15:00,409.16,409.42,409.16,409.36,1277.0,409.16,409.42,409.16,409.36,1277.0
2021-11-19 15:20:00,409.35,409.55,409.13,409.42,3797.0,409.35,409.55,409.13,409.42,3797.0
2021-11-19 15:25:00,409.52,410.1,409.52,410.0,2963.0,409.52,410.1,409.52,410.0,2963.0
2021-11-19 15:30:00,409.81,409.82,409.47,409.8,2600.0,409.81,409.82,409.47,409.8,2600.0
2021-11-19 15:35:00,409.79,410.07,409.49,409.7,2500.0,409.79,410.07,409.49,409.7,2500.0
2021-11-19 15:40:00,409.84,409.84,409.19,409.22,4382.0,409.84,409.84,409.19,409.22,4382.0
2021-11-19 15:45:00,409.19,409.3,408.18,408.27,9005.0,409.19,409.3,408.18,408.27,9005.0
2021-11-19 15:50:00,408.21,408.22,407.2,407.72,12793.0,408.21,408.22,407.2,407.72,12793.0
2021-11-19 15:55:00,407.75,407.77,407.45,407.54,15236.0,407.75,407.77,407.45,407.54,15236.0
2021-11-22 09:30:00,409.74,411.53,409.74,410.05,8194.0,409.74,411.53,409.74,410.05,8194.0
2021-11-22 09:35:00,410.23,410.35,407.93,408.49,15675.0,410.23,410.35,407.93,408.49,15675.0
2021-11-22 09:40:00,408.71,410.52,408.71,410.5,4670.0,408.71,410.52,408.71,410.5,4670.0
2021-11-22 09:45:00,410.53,413.67,410.52,413.13,3807.0,410.53,413.67,410.52,413.13,3807.0
2021-11-22 09:50:00,412.63,414.0,412.37,412.82,6364.0,412.63,414.0,412.37,412.82,6364.0
2021-11-22 09:55:00,412.69,413.16,411.02,411.71,4523.0,412.69,413.16,411.02,411.71,4523.0
2021-11-22 10:00:00,412.05,413.46,412.04,412.58,4584.0,412.05,413.46,412.04,412.58,4584.0
2021-11-22 10:05:00,412.71,413.2,412.52,412.71,3139.0,412.71,413.2,412.52,412.71,3139.0
2021-11-22 10:10:00,412.95,412.95,411.52,411.52,3187.0,412.95,412.95,411.52,411.52,3187.0
2021-11-22 10:15:00,411.37,412.31,411.19,412.21,2878.0,411.37,412.31,411.19,412.21,2878.0
2021-11-22 10:20:00,412.22,412.34,412.0,412.12,2567.0,412.22,412.34,412.0,412.12,2567.0
2021-11-22 10:25:00,411.95,412.04,411.32,411.45,910.0,411.95,412.04,411.32,411.45,910.0
2021-11-22 10:30:00,411.46,414.08,411.46,414.08,4844.0,411.46,414.08,411.46,414.08,4844.0
2021-11-22 10:35:00,414.11,414.12,413.04,413.04,2000.0,414.11,414.12,413.04,413.04,2000.0
2021-11-22 10:40:00,413.02,414.03,412.89,413.95,1522.0,413.02,414.03,412.89,413.95,1522.0
2021-11-22 10:45:00,414.11,414.14,413.26,413.48,1310.0,414.11,414.14,413.26,413.48,1310.0
2021-11-22 10:50:00,413.6,413.78,413.36,413.78,3539.0,413.6,413.78,413.36,413.78,3539.0
2021-11-22 10:55:00,413.63,413.79,413.08,413.21,3319.0,413.63,413.79,413.08,413.21,3319.0
2021-11-22 11:00:00,413.09,413.27,412.36,412.36,3069.0,413.09,413.27,412.36,412.36,3069.0
2021-11-22 11:05:00,412.25,412.26,411.65,411.82,600.0,412.25,412.26,411.65,411.82,600.0
2021-11-22 11:10:00,411.85,412.61,411.85,412.61,1200.0,411.85,412.61,411.85,412.61,1200.0
2021-11-22 11:15:00,412.84,412.84,411.0,411.09,1100.0,412.84,412.84,411.0,411.09,1100.0
2021-11-22 11:20:00,411.09,413.24,411.09,413.24,1683.0,411.09,413.24,411.09,413.24,1683.0
2021-11-22 11:25:00,413.38,413.51,413.3,413.3,400.0,413.38,413.51,413.3,413.3,400.0
2021-11-22 11:30:00,413.19,413.38,409.14,409.52,5896.0,413.19,413.38,409.14,409.52,5896.0
2021-11-22 11:35:00,409.43,409.57,409.24,409.34,960.0,409.43,409.57,409.24,409.34,960.0
2021-11-22 11:40:00,409.39,409.64,408.64,408.65,5988.0,409.39,409.64,408.64,408.65,5988.0
2021-11-22 11:45:00,408.67,409.06,408.27,408.27,1525.0,408.67,409.06,408.27,408.27,1525.0
2021-11-22 11:50:00,408.27,408.57,407.87,408.12,5513.0,408.27,408.57,407.87,408.12,5513.0
2021-11-22 11:55:00,407.98,408.13,407.41,407.91,4682.0,407.98,408.13,407.41,407.91,4682.0
2021-11-22 12:00:00,408.06,409.25,407.86,408.41,1531.0,408.06,409.25,407.86,408.41,1531.0
2021-11-22 12:05:00,408.63,408.63,408.44,408.44,300.0,408.63,408.63,408.44,408.44,300.0
2021-11-22 12:10:00,408.52,409.02,408.41,408.47,941.0,408.52,409.02,408.41,408.47,941.0
2021-11-22 12:15:00,408.9,408.92,408.89,408.92,400.0,408.9,408.92,408.89,408.92,400.0
2021-11-22 12:20:00,408.93,409.04,408.92,408.99,400.0,408.93,409.04,408.92,408.99,400.0
2021-11-22 12:25:00,408.81,410.0,408.81,409.87,904.0,408.81,410.0,408.81,409.87,904.0
2021-11-22 12:30:00,410.27,411.0,410.26,411.0,1806.0,410.27,411.0,410.26,411.0,1806.0
2021-11-22 12:35:00,411.48,411.68,411.48,411.68,828.0,411.48,411.68,411.48,411.68,828.0
2021-11-22 12:40:00,412.01,412.02,411.18,411.19,1228.0,412.01,412.02,411.18,411.19,1228.0
2021-11-22 12:45:00,411.21,411.21,411.21,411.21,165.0,411.21,411.21,411.21,411.21,165.0
2021-11-22 12:50:00,411.13,411.24,410.95,411.07,600.0,411.13,411.24,410.95,411.07,600.0
2021-11-22 12:55:00,411.32,411.89,411.11,411.4,1629.0,411.32,411.89,411.11,411.4,1629.0
2021-11-22 13:00:00,411.22,411.66,411.13,411.66,826.0,411.22,411.66,411.13,411.66,826.0
2021-11-22 13:05:00,411.53,411.8,411.52,411.8,543.0,411.53,411.8,411.52,411.8,543.0
2021-11-22 13:10:00,411.81,412.49,411.75,412.49,938.0,411.81,412.49,411.75,412.49,938.0
2021-11-22 13:15:00,412.69,413.0,412.5,412.79,2493.0,412.69,413.0,412.5,412.79,2493.0
2021-11-22 13:20:00,412.76,412.76,412.25,412.25,575.0,412.76,412.76,412.25,412.25,575.0
2021-11-22 13:25:00,412.09,412.25,411.65,412.25,1520.0,412.09,412.25,411.65,412.25,1520.0
2021-11-22 13:30:00,412.25,412.38,411.76,411.86,1246.0,412.25,412.38,411.76,411.86,1246.0
2021-11-22 13:35:00,412.12,412.33,412.07,412.32,1055.0,412.12,412.33,412.07,412.32,1055.0
2021-11-22 13:40:00,412.18,412.81,412.18,412.55,1356.0,412.18,412.81,412.18,412.55,1356.0
2021-11-22 13:45:00,412.73,412.73,412.73,412.73,100.0,412.73,412.73,412.73,412.73,100.0
2021-11-22 13:50:00,412.66,412.9,412.65,412.72,538.0,412.66,412.9,412.65,412.72,538.0
2021-11-22 13:55:00,412.74,413.09,412.73,413.09,2124.0,412.74,413.09,412.73,413.09,2124.0
2021-11-22 14:00:00,412.73,413.52,412.67,413.51,2186.0,412.73,413.52,412.67,413.51,2186.0
2021-11-22 14:05:00,413.66,414.01,413.46,413.99,2837.0,413.66,414.01,413.46,413.99,2837.0
2021-11-22 14:10:00,414.0,414.04,413.72,413.72,1062.0,414.0,414.04,413.72,413.72,1062.0
2021-11-22 14:15:00,413.6,413.66,413.4,413.52,601.0,413.6,413.66,413.4,413.52,601.0
2021-11-22 14:20:00,413.77,413.77,413.4,413.56,541.0,413.77,413.77,413.4,413.56,541.0
2021-11-22 14:25:00,413.73,413.73,413.26,413.63,1419.0,413.73,413.73,413.26,413.63,1419.0
2021-11-22 14:30:00,413.69,413.92,413.6,413.89,778.0,413.69,413.92,413.6,413.89,778.0
2021-11-22 14:35:00,413.71,414.0,413.68,413.92,2091.0,413.71,414.0,413.68,413.92,2091.0
2021-11-22 14:40:00,413.83,414.05,413.83,414.05,2121.0,413.83,414.05,413.83,414.05,2121.0
2021-11-22 14:45:00,413.92,413.92,413.6,413.6,1190.0,413.92,413.92,413.6,413.6,1190.0
2021-11-22 14:50:00,413.52,413.52,413.15,413.33,1246.0,413.52,413.52,413.15,413.33,1246.0
2021-11-22 14:55:00,413.43,413.47,413.3,413.43,795.0,413.43,413.47,413.3,413.43,795.0
2021-11-22 15:00:00,413.32,414.08,413.32,413.49,2260.0,413.32,414.08,413.32,413.49,2260.0
2021-11-22 15:05:00,413.16,413.16,412.98,413.15,500.0,413.16,413.16,412.98,413.15,500.0
2021-11-22 15:10:00,413.33,413.33,413.13,413.32,400.0,413.33,413.33,413.13,413.32,400.0
2021-11-22 15:15:00,413.25,413.59,413.24,413.47,300.0,413.25,413.59,413.24,413.47,300.0
2021-11-22 15:20:00,413.82,413.83,413.6,413.77,600.0,413.82,413.83,413.6,413.77,600.0
2021-11-22 15:25:00,413.72,414.23,413.63,413.64,2600.0,413.72,414.23,413.63,413.64,2600.0
2021-11-22 15:30:00,413.65,414.43,413.24,414.43,2965.0,413.65,414.43,413.24,414.43,2965.0
2021-11-22 15:35:00,414.71,414.71,414.3,414.4,1465.0,414.71,414.71,414.3,414.4,1465.0
2021-11-22 15:40:00,414.5,414.62,413.9,413.9,2459.0,414.5,414.62,413.9,413.9,2459.0
2021-11-22 15:45:00,413.84,413.84,413.4,413.51,3028.0,413.84,413.84,413.4,413.51,3028.0
2021-11-22 15:50:00,413.35,413.55,412.53,412.62,9640.0,413.35,413.55,412.53,412.62,9640.0
2021-11-22 15:55:00,412.47,412.54,411.62,411.65,12305.0,412.47,412.54,411.62,411.65,12305.0
2021-11-23 09:30:00,409.84,411.64,405.93,406.53,8377.0,409.84,411.64,405.93,406.53,8377.0
2021-11-23 09:35:00,406.29,406.83,405.02,405.83,7291.0,406.29,406.83,405.02,405.83,7291.0
2021-11-23 09:40:00,406.35,409.71,405.86,409.55,5157.0,406.35,409.71,405.86,409.55,5157.0
2021-11-23 09:45:00,409.42,410.35,407.61,407.61,5020.0,409.42,410.35,407.61,407.61,5020.0
2021-11-23 09:50:00,407.46,409.51,407.46,409.37,3572.0,407.46,409.51,407.46,409.37,3572.0
2021-11-23 09:55:00,409.47,409.89,409.05,409.27,5275.0,409.47,409.89,409.05,409.27,5275.0
2021-11-23 10:00:00,409.71,409.71,407.46,408.09,5000.0,409.71,409.71,407.46,408.09,5000.0
2021-11-23 10:05:00,408.41,408.93,406.08,406.31,3700.0,408.41,408.93,406.08,406.31,3700.0
2021-11-23 10:10:00,406.31,407.0,404.36,405.1,4474.0,406.31,407.0,404.36,405.1,4474.0
2021-11-23 10:15:00,405.1,405.62,404.61,405.03,5590.0,405.1,405.62,404.61,405.03,5590.0
2021-11-23 10:20:00,405.02,405.5,404.36,405.25,4094.0,405.02,405.5,404.36,405.25,4094.0
2021-11-23 10:25:00,404.96,404.96,403.23,403.24,6036.0,404.96,404.96,403.23,403.24,6036.0
2021-11-23 10:30:00,403.27,403.49,402.45,402.81,7142.0,403.27,403.49,402.45,402.81,7142.0
2021-11-23 10:35:00,402.9,402.91,400.9,402.09,4630.0,402.9,402.91,400.9,402.09,4630.0
2021-11-23 10:40:00,401.45,401.88,400.69,400.95,4386.0,401.45,401.88,400.69,400.95,4386.0
2021-11-23 10:45:00,400.87,402.02,400.56,401.16,4472.0,400.87,402.02,400.56,401.16,4472.0
2021-11-23 10:50:00,400.9,400.9,399.47,399.93,4085.0,400.9,400.9,399.47,399.93,4085.0
2021-11-23 10:55:00,400.12,400.12,398.18,398.46,2200.0,400.12,400.12,398.18,398.46,2200.0
2021-11-23 11:00:00,398.73,398.91,397.43,398.29,5136.0,398.73,398.91,397.43,398.29,5136.0
2021-11-23 11:05:00,398.51,399.14,397.7,398.87,4200.0,398.51,399.14,397.7,398.87,4200.0
2021-11-23 11:10:00,399.19,400.58,399.08,400.34,2194.0,399.19,400.58,399.08,400.34,2194.0
2021-11-23 11:15:00,400.48,401.22,400.01,400.44,2419.0,400.48,401.22,400.01,400.44,2419.0
2021-11-23 11:20:00,400.65,400.65,399.69,399.7,2100.0,400.65,400.65,399.69,399.7,2100.0
2021-11-23 11:25:00,399.59,401.08,399.59,400.08,2843.0,399.59,401.08,399.59,400.08,2843.0
2021-11-23 11:30:00,400.14,401.21,400.01,400.01,1100.0,400.14,401.21,400.01,400.01,1100.0
2021-11-23 11:35:00,400.45,401.89,399.89,401.76,3430.0,400.45,401.89,399.89,401.76,3430.0
2021-11-23 11:40:00,401.32,401.61,400.3,400.5,1810.0,401.32,401.61,400.3,400.5,1810.0
2021-11-23 11:45:00,400.29,402.2,400.29,402.2,300.0,400.29,402.2,400.29,402.2,300.0
2021-11-23 11:50:00,401.93,402.23,401.75,401.75,1550.0,401.93,402.23,401.75,401.75,1550.0
2021-11-23 11:55:00,401.72,402.52,401.35,402.25,1200.0,401.72,402.52,401.35,402.25,1200.0
2021-11-23 12:00:00,402.32,402.32,400.67,400.79,1792.0,402.32,402.32,400.67,400.79,1792.0
2021-11-23 12:05:00,401.05,401.48,400.96,401.08,3200.0,401.05,401.48,400.96,401.08,3200.0
2021-11-23 12:10:00,401.08,401.93,400.87,400.87,6135.0,401.08,401.93,400.87,400.87,6135.0
2021-11-23 12:15:00,400.97,401.52,400.97,401.52,900.0,400.97,401.52,400.97,401.52,900.0
2021-11-23 12:20:00,401.65,402.15,401.64,402.15,616.0,401.65,402.15,401.64,402.15,616.0
2021-11-23 12:25:00,403.0,403.11,402.73,402.95,1500.0,403.0,403.11,402.73,402.95,1500.0
2021-11-23 12:30:00,403.23,403.64,403.19,403.35,1700.0,403.23,403.64,403.19,403.35,1700.0
2021-11-23 12:35:00,403.07,403.45,402.97,403.35,1242.0,403.07,403.45,402.97,403.35,1242.0
2021-11-23 12:40:00,403.48,404.62,403.47,404.62,4622.0,403.48,404.62,403.47,404.62,4622.0
2021-11-23 12:45:00,404.37,405.6,404.27,404.84,4400.0,404.37,405.6,404.27,404.84,4400.0
2021-11-23 12:50:00,404.55,405.21,404.48,404.85,2000.0,404.55,405.21,404.48,404.85,2000.0
2021-11-23 12:55:00,405.01,405.77,405.01,405.77,3000.0,405.01,405.77,405.01,405.77,3000.0
2021-11-23 13:00:00,405.52,406.59,405.45,406.59,3200.0,405.52,406.59,405.45,406.59,3200.0
2021-11-23 13:05:00,406.67,406.87,406.34,406.47,4400.0,406.67,406.87,406.34,406.47,4400.0
2021-11-23 13:10:00,406.44,406.45,405.79,406.01,1677.0,406.44,406.45,405.79,406.01,1677.0
2021-11-23 13:15:00,406.22,406.59,406.1,406.1,1600.0,406.22,406.59,406.1,406.1,1600.0
2021-11-23 13:20:00,405.38,405.96,405.21,405.75,1300.0,405.38,405.96,405.21,405.75,1300.0
2021-11-23 13:25:00,406.0,406.18,405.8,405.81,2200.0,406.0,406.18,405.8,405.81,2200.0
2021-11-23 13:30:00,405.45,405.69,404.55,405.01,4758.0,405.45,405.69,404.55,405.01,4758.0
2021-11-23 13:35:00,405.35,405.35,404.8,405.1,5128.0,405.35,405.35,404.8,405.1,5128.0
2021-11-23 13:40:00,404.95,405.26,404.58,404.74,2000.0,404.95,405.26,404.58,404.74,2000.0
2021-11-23 13:45:00,404.63,405.87,404.63,405.35,4200.0,404.63,405.87,404.63,405.35,4200.0
2021-11-23 13:50:00,405.43,406.36,405.43,406.27,1801.0,405.43,406.36,405.43,406.27,1801.0
2021-11-23 13:55:00,406.55,406.55,406.12,406.13,1000.0,406.55,406.55,406.12,406.13,1000.0
2021-11-23 14:00:00,405.8,406.76,405.8,406.65,1900.0,405.8,406.76,405.8,406.65,1900.0
2021-11-23 14:05:00,406.42,407.54,406.42,407.02,2510.0,406.42,407.54,406.42,407.02,2510.0
2021-11-23 14:10:00,406.91,407.35,406.9,407.06,900.0,406.91,407.35,406.9,407.06,900.0
2021-11-23 14:15:00,407.18,407.18,406.43,406.48,1800.0,407.18,407.18,406.43,406.48,1800.0
2021-11-23 14:20:00,406.39,407.06,406.39,407.03,2111.0,406.39,407.06,406.39,407.03,2111.0
2021-11-23 14:25:00,406.9,406.99,406.45,406.52,1100.0,406.9,406.99,406.45,406.52,1100.0
2021-11-23 14:30:00,406.33,406.47,405.26,406.0,5300.0,406.33,406.47,405.26,406.0,5300.0
2021-11-23 14:35:00,406.43,407.36,406.42,407.36,850.0,406.43,407.36,406.42,407.36,850.0
2021-11-23 14:40:00,407.47,408.23,407.34,408.23,3289.0,407.47,408.23,407.34,408.23,3289.0
2021-11-23 14:45:00,408.25,408.26,407.32,407.87,5600.0,408.25,408.26,407.32,407.87,5600.0
2021-11-23 14:50:00,407.67,407.71,406.6,407.7,3500.0,407.67,407.71,406.6,407.7,3500.0
2021-11-23 14:55:00,407.94,408.59,407.79,408.54,2436.0,407.94,408.59,407.79,408.54,2436.0
2021-11-23 15:00:00,408.42,408.57,408.0,408.19,2830.0,408.42,408.57,408.0,408.19,2830.0
2021-11-23 15:05:00,408.37,408.71,408.25,408.25,3900.0,408.37,408.71,408.25,408.25,3900.0
2021-11-23 15:10:00,408.0,408.51,408.0,408.27,1200.0,408.0,408.51,408.0,408.27,1200.0
2021-11-23 15:15:00,408.43,409.02,408.34,408.56,4855.0,408.43,409.02,408.34,408.56,4855.0
2021-11-23 15:20:00,408.47,409.02,408.41,408.83,1942.0,408.47,409.02,408.41,408.83,1942.0
2021-11-23 15:25:00,408.87,409.62,408.87,408.99,2700.0,408.87,409.62,408.87,408.99,2700.0
2021-11-23 15:30:00,408.94,410.14,408.93,409.42,4000.0,408.94,410.14,408.93,409.42,4000.0
2021-11-23 15:35:00,409.38,409.93,409.1,409.32,4505.0,409.38,409.93,409.1,409.32,4505.0
2021-11-23 15:40:00,409.33,409.53,408.77,409.21,4689.0,409.33,409.53,408.77,409.21,4689.0
2021-11-23 15:45:00,409.34,409.43,408.75,409.2,4000.0,409.34,409.43,408.75,409.2,4000.0
2021-11-23 15:50:00,409.29,409.97,409.29,409.58,8310.0,409.29,409.97,409.29,409.58,8310.0
2021-11-23 15:55:00,409.47,409.7,408.61,408.61,16629.0,409.47,409.7,408.61,408.61,16629.0
2021-11-24 09:30:00,401.46,402.88,400.36,402.51,9583.0,401.46,402.88,400.36,402.51,9583.0
2021-11-24 09:35:00,402.41,402.82,402.17,402.17,1900.0,402.41,402.82,402.17,402.17,1900.0
2021-11-24 09:40:00,400.8,402.58,400.65,401.68,2455.0,400.8,402.58,400.65,401.68,2455.0
2021-11-24 09:45:00,402.01,403.41,401.97,403.4,2067.0,402.01,403.41,401.97,403.4,2067.0
2021-11-24 09:50:00,403.58,404.51,402.59,404.51,1886.0,403.58,404.51,402.59,404.51,1886.0
2021-11-24 09:55:00,404.51,405.28,404.51,405.24,612.0,404.51,405.28,404.51,405.24,612.0
2021-11-24 10:00:00,404.48,407.61,404.09,406.34,2084.0,404.48,407.61,404.09,406.34,2084.0
2021-11-24 10:05:00,406.79,406.79,405.16,405.55,1472.0,406.79,406.79,405.16,405.55,1472.0
2021-11-24 10:10:00,405.42,405.42,404.79,404.79,1300.0,405.42,405.42,404.79,404.79,1300.0
2021-11-24 10:15:00,404.62,404.82,404.44,404.82,2100.0,404.62,404.82,404.44,404.82,2100.0
2021-11-24 10:20:00,406.17,406.54,405.92,406.27,2903.0,406.17,406.54,405.92,406.27,2903.0
2021-11-24 10:25:00,406.92,407.43,406.66,407.29,1411.0,406.92,407.43,406.66,407.29,1411.0
2021-11-24 10:30:00,407.07,407.33,406.74,407.13,3142.0,407.07,407.33,406.74,407.13,3142.0
2021-11-24 10:35:00,407.42,408.1,407.41,408.1,2131.0,407.42,408.1,407.41,408.1,2131.0
2021-11-24 10:40:00,408.03,408.39,406.82,406.82,995.0,408.03,408.39,406.82,406.82,995.0
2021-11-24 10:45:00,406.26,406.39,405.75,406.17,1600.0,406.26,406.39,405.75,406.17,1600.0
2021-11-24 10:50:00,406.04,406.75,406.04,406.3,1301.0,406.04,406.75,406.04,406.3,1301.0
2021-11-24 10:55:00,406.14,406.52,405.97,405.98,1812.0,406.14,406.52,405.97,405.98,1812.0
2021-11-24 11:00:00,405.88,405.97,405.5,405.84,1692.0,405.88,405.97,405.5,405.84,1692.0
2021-11-24 11:05:00,406.41,406.53,406.1,406.53,4109.0,406.41,406.53,406.1,406.53,4109.0
2021-11-24 11:10:00,406.66,406.67,406.33,406.62,1100.0,406.66,406.67,406.33,406.62,1100.0
2021-11-24 11:15:00,406.32,406.7,406.32,406.33,2300.0,406.32,406.7,406.32,406.33,2300.0
2021-11-24 11:20:00,406.59,407.45,406.59,407.45,1876.0,406.59,407.45,406.59,407.45,1876.0
2021-11-24 11:25:00,407.29,407.52,406.89,407.52,1952.0,407.29,407.52,406.89,407.52,1952.0
2021-11-24 11:30:00,407.88,407.88,406.72,406.72,1781.0,407.88,407.88,406.72,406.72,1781.0
2021-11-24 11:35:00,406.68,407.29,406.68,407.29,2176.0,406.68,407.29,406.68,407.29,2176.0
2021-11-24 11:40:00,407.57,408.1,407.57,408.1,709.0,407.57,408.1,407.57,408.1,709.0
2021-11-24 11:45:00,408.23,408.86,408.23,408.76,3030.0,408.23,408.86,408.23,408.76,3030.0
2021-11-24 11:50:00,408.67,408.67,408.25,408.41,700.0,408.67,408.67,408.25,408.41,700.0
2021-11-24 11:55:00,407.99,407.99,407.23,407.24,200.0,407.99,407.99,407.23,407.24,200.0
2021-11-24 12:00:00,407.29,408.08,407.29,408.08,1600.0,407.29,408.08,407.29,408.08,1600.0
2021-11-24 12:05:00,408.21,408.28,407.92,407.92,1800.0,408.21,408.28,407.92,407.92,1800.0
2021-11-24 12:10:00,408.31,408.36,408.31,408.36,200.0,408.31,408.36,408.31,408.36,200.0
2021-11-24 12:15:00,408.28,408.28,407.19,407.62,1560.0,408.28,408.28,407.19,407.62,1560.0
2021-11-24 12:20:00,407.66,407.73,407.31,407.52,1351.0,407.66,407.73,407.31,407.52,1351.0
2021-11-24 12:25:00,407.49,407.49,406.69,406.8,2784.0,407.49,407.49,406.69,406.8,2784.0
2021-11-24 12:30:00,406.71,407.05,406.68,406.92,2150.0,406.71,407.05,406.68,406.92,2150.0
2021-11-24 12:35:00,407.02,407.82,406.96,407.54,1925.0,407.02,407.82,406.96,407.54,1925.0
2021-11-24 12:40:00,407.45,407.64,407.4,407.55,800.0,407.45,407.64,407.4,407.55,800.0
2021-11-24 12:45:00,407.57,407.59,407.09,407.38,2310.0,407.57,407.59,407.09,407.38,2310.0
2021-11-24 12:50:00,407.55,407.56,407.19,407.21,840.0,407.55,407.56,407.19,407.21,840.0
2021-11-24 12:55:00,407.6,407.6,407.21,407.3,1700.0,407.6,407.6,407.21,407.3,1700.0
2021-11-24 13:00:00,407.32,407.54,407.01,407.54,1800.0,407.32,407.54,407.01,407.54,1800.0
2021-11-24 13:05:00,407.29,407.58,407.24,407.25,1100.0,407.29,407.58,407.24,407.25,1100.0
2021-11-24 13:10:00,407.27,407.83,407.27,407.65,1350.0,407.27,407.83,407.27,407.65,1350.0
2021-11-24 13:15:00,407.64,408.01,407.52,407.84,1500.0,407.64,408.01,407.52,407.84,1500.0
2021-11-24 13:20:00,407.93,408.16,407.92,408.11,800.0,407.93,408.16,407.92,408.11,800.0
2021-11-24 13:25:00,408.13,408.26,408.11,408.17,2100.0,408.13,408.26,408.11,408.17,2100.0
2021-11-24 13:30:00,408.27,408.49,408.27,408.37,1101.0,408.27,408.49,408.27,408.37,1101.0
2021-11-24 13:35:00,408.21,408.22,407.41,407.47,800.0,408.21,408.22,407.41,407.47,800.0
2021-11-24 13:40:00,407.56,408.02,407.43,408.02,1620.0,407.56,408.02,407.43,408.02,1620.0
2021-11-24 13:45:00,407.98,408.37,407.97,408.29,1200.0,407.98,408.37,407.97,408.29,1200.0
2021-11-24 13:50:00,407.91,407.95,407.91,407.95,1092.0,407.91,407.95,407.91,407.95,1092.0
2021-11-24 13:55:00,407.74,407.74,407.5,407.5,300.0,407.74,407.74,407.5,407.5,300.0
2021-11-24 14:00:00,407.58,408.24,407.55,407.81,1913.0,407.58,408.24,407.55,407.81,1913.0
2021-11-24 14:05:00,407.79,407.79,407.43,407.43,1001.0,407.79,407.79,407.43,407.43,1001.0
2021-11-24 14:10:00,407.3,407.3,406.97,406.99,1100.0,407.3,407.3,406.97,406.99,1100.0
2021-11-24 14:15:00,406.98,407.65,406.98,407.65,700.0,406.98,407.65,406.98,407.65,700.0
2021-11-24 14:20:00,407.93,407.98,407.68,407.91,1000.0,407.93,407.98,407.68,407.91,1000.0
2021-11-24 14:25:00,407.9,407.9,407.49,407.52,2126.0,407.9,407.9,407.49,407.52,2126.0
2021-11-24 14:30:00,407.64,407.66,406.89,406.89,2067.0,407.64,407.66,406.89,406.89,2067.0
2021-11-24 14:35:00,407.15,407.18,407.15,407.18,200.0,407.15,407.18,407.15,407.18,200.0
2021-11-24 14:40:00,407.07,407.59,407.03,407.59,2200.0,407.07,407.59,407.03,407.59,2200.0
2021-11-24 14:45:00,407.66,407.66,407.46,407.46,500.0,407.66,407.66,407.46,407.46,500.0
2021-11-24 14:50:00,407.46,407.77,407.46,407.57,1300.0,407.46,407.77,407.46,407.57,1300.0
2021-11-24 14:55:00,407.79,407.79,407.56,407.69,3037.0,407.79,407.79,407.56,407.69,3037.0
2021-11-24 15:00:00,407.69,408.06,407.68,408.06,2328.0,407.69,408.06,407.68,408.06,2328.0
2021-11-24 15:05:00,408.21,409.35,408.21,409.22,2800.0,408.21,409.35,408.21,409.22,2800.0
2021-11-24 15:10:00,409.62,409.97,409.46,409.8,1750.0,409.62,409.97,409.46,409.8,1750.0
2021-11-24 15:15:00,409.41,409.41,409.08,409.08,1150.0,409.41,409.41,409.08,409.08,1150.0
2021-11-24 15:20:00,409.29,409.76,409.29,409.66,3919.0,409.29,409.76,409.29,409.66,3919.0
2021-11-24 15:25:00,409.6,409.77,409.43,409.53,2210.0,409.6,409.77,409.43,409.53,2210.0
2021-11-24 15:30:00,409.53,409.67,408.98,409.1,1637.0,409.53,409.67,408.98,409.1,1637.0
2021-11-24 15:35:00,409.06,409.68,409.05,409.5,4171.0,409.06,409.68,409.05,409.5,4171.0
2021-11-24 15:40:00,409.61,409.61,408.81,408.87,2697.0,409.61,409.61,408.81,408.87,2697.0
2021-11-24 15:45:00,408.84,409.28,408.76,409.03,5125.0,408.84,409.28,408.76,409.03,5125.0
2021-11-24 15:50:00,409.15,409.54,409.05,409.54,6305.0,409.15,409.54,409.05,409.54,6305.0
2021-11-24 15:55:00,409.46,409.79,409.12,409.37,11719.0,409.46,409.79,409.12,409.37,11719.0
2021-11-26 09:30:00,394.05,398.0,393.0,397.61,13455.0,394.05,398.0,393.0,397.61,13455.0
2021-11-26 09:35:00,399.39,401.23,399.15,399.15,3400.0,399.39,401.23,399.15,399.15,3400.0
2021-11-26 09:40:00,399.22,401.69,398.61,400.82,10018.0,399.22,401.69,398.61,400.82,10018.0
2021-11-26 09:45:00,400.4,400.4,395.42,396.42,5817.0,400.4,400.4,395.42,396.42,5817.0
2021-11-26 09:50:00,396.42,400.0,395.88,399.8,4487.0,396.42,400.0,395.88,399.8,4487.0
2021-11-26 09:55:00,399.72,400.9,398.62,399.27,5633.0,399.72,400.9,398.62,399.27,5633.0
2021-11-26 10:00:00,398.11,398.11,396.02,397.53,3610.0,398.11,398.11,396.02,397.53,3610.0
2021-11-26 10:05:00,397.04,397.94,396.3,396.3,3084.0,397.04,397.94,396.3,396.3,3084.0
2021-11-26 10:10:00,397.0,397.02,395.65,396.31,4113.0,397.0,397.02,395.65,396.31,4113.0
2021-11-26 10:15:00,395.66,396.14,394.05,394.34,4791.0,395.66,396.14,394.05,394.34,4791.0
2021-11-26 10:20:00,394.65,396.48,394.65,395.73,5557.0,394.65,396.48,394.65,395.73,5557.0
2021-11-26 10:25:00,395.87,396.74,394.9,396.69,4688.0,395.87,396.74,394.9,396.69,4688.0
2021-11-26 10:30:00,396.58,398.41,396.58,398.16,5366.0,396.58,398.41,396.58,398.16,5366.0
2021-11-26 10:35:00,397.94,398.6,397.46,398.34,5734.0,397.94,398.6,397.46,398.34,5734.0
2021-11-26 10:40:00,398.5,398.51,397.89,397.93,4400.0,398.5,398.51,397.89,397.93,4400.0
2021-11-26 10:45:00,398.31,398.76,397.19,398.29,4290.0,398.31,398.76,397.19,398.29,4290.0
2021-11-26 10:50:00,398.62,399.14,397.71,398.59,3010.0,398.62,399.14,397.71,398.59,3010.0
2021-11-26 10:55:00,398.19,398.48,397.63,398.47,2759.0,398.19,398.48,397.63,398.47,2759.0
2021-11-26 11:00:00,398.27,398.69,397.44,397.44,6814.0,398.27,398.69,397.44,397.44,6814.0
2021-11-26 11:05:00,397.59,398.34,397.19,397.19,3358.0,397.59,398.34,397.19,397.19,3358.0
2021-11-26 11:10:00,397.03,397.03,396.31,396.75,2700.0,397.03,397.03,396.31,396.75,2700.0
2021-11-26 11:15:00,396.6,396.6,395.0,395.03,3341.0,396.6,396.6,395.0,395.03,3341.0
2021-11-26 11:20:00,395.23,395.75,394.83,395.62,5684.0,395.23,395.75,394.83,395.62,5684.0
2021-11-26 11:25:00,395.73,396.73,395.73,396.59,2527.0,395.73,396.73,395.73,396.59,2527.0
2021-11-26 11:30:00,396.77,397.94,396.58,397.7,4236.0,396.77,397.94,396.58,397.7,4236.0
2021-11-26 11:35:00,397.53,399.92,397.31,399.59,3963.0,397.53,399.92,397.31,399.59,3963.0
2021-11-26 11:40:00,399.69,400.31,398.77,400.31,3496.0,399.69,400.31,398.77,400.31,3496.0
2021-11-26 11:45:00,400.11,400.85,399.65,400.39,2597.0,400.11,400.85,399.65,400.39,2597.0
2021-11-26 11:50:00,400.12,400.12,398.38,399.53,3600.0,400.12,400.12,398.38,399.53,3600.0
2021-11-26 11:55:00,399.31,400.28,399.3,400.02,4123.0,399.31,400.28,399.3,400.02,4123.0
2021-11-26 12:00:00,401.0,401.14,399.6,399.84,1628.0,401.0,401.14,399.6,399.84,1628.0
2021-11-26 12:05:00,399.91,400.94,399.73,400.94,2350.0,399.91,400.94,399.73,400.94,2350.0
2021-11-26 12:10:00,400.98,402.07,400.82,402.07,7337.0,400.98,402.07,400.82,402.07,7337.0
2021-11-26 12:15:00,402.06,402.07,400.6,400.68,7135.0,402.06,402.07,400.6,400.68,7135.0
2021-11-26 12:20:00,400.81,401.84,400.64,401.58,2674.0,400.81,401.84,400.64,401.58,2674.0
2021-11-26 12:25:00,401.75,402.66,401.61,402.55,3459.0,401.75,402.66,401.61,402.55,3459.0
2021-11-26 12:30:00,402.41,402.56,401.62,402.5,5954.0,402.41,402.56,401.62,402.5,5954.0
2021-11-26 12:35:00,402.75,403.22,402.5,402.86,4214.0,402.75,403.22,402.5,402.86,4214.0
2021-11-26 12:40:00,402.78,403.2,401.92,402.3,10763.0,402.78,403.2,401.92,402.3,10763.0
2021-11-26 12:45:00,402.4,402.4,400.67,400.79,2585.0,402.4,402.4,400.67,400.79,2585.0
2021-11-26 12:50:00,400.18,400.18,398.12,398.14,9396.0,400.18,400.18,398.12,398.14,9396.0
2021-11-26 12:55:00,397.73,399.97,397.73,399.53,16986.0,397.73,399.97,397.73,399.53,16986.0
2021-11-29 09:30:00,407.36,407.74,405.46,406.58,8131.0,407.36,407.74,405.46,406.58,8131.0
2021-11-29 09:35:00,406.15,407.46,403.67,403.95,2947.0,406.15,407.46,403.67,403.95,2947.0
2021-11-29 09:40:00,404.19,404.47,400.01,400.36,8184.0,404.19,404.47,400.01,400.36,8184.0
2021-11-29 09:45:00,400.32,400.43,398.54,399.71,11229.0,400.32,400.43,398.54,399.71,11229.0
2021-11-29 09:50:00,399.97,400.54,398.78,399.85,3200.0,399.97,400.54,398.78,399.85,3200.0
2021-11-29 09:55:00,400.0,400.55,399.1,400.16,4222.0,400.0,400.55,399.1,400.16,4222.0
2021-11-29 10:00:00,400.2,401.46,399.37,399.4,22248.0,400.2,401.46,399.37,399.4,22248.0
2021-11-29 10:05:00,400.06,400.74,399.17,400.63,11345.0,400.06,400.74,399.17,400.63,11345.0
2021-11-29 10:10:00,400.9,401.22,399.94,400.47,2906.0,400.9,401.22,399.94,400.47,2906.0
2021-11-29 10:15:00,400.6,400.98,399.34,400.83,1800.0,400.6,400.98,399.34,400.83,1800.0
2021-11-29 10:20:00,401.12,401.77,400.95,401.42,5489.0,401.12,401.77,400.95,401.42,5489.0
2021-11-29 10:25:00,400.95,400.95,398.34,398.34,5854.0,400.95,400.95,398.34,398.34,5854.0
2021-11-29 10:30:00,398.52,398.75,397.03,397.46,7823.0,398.52,398.75,397.03,397.46,7823.0
2021-11-29 10:35:00,397.48,398.82,397.34,398.33,4207.0,397.48,398.82,397.34,398.33,4207.0
2021-11-29 10:40:00,398.29,398.61,397.82,398.05,8295.0,398.29,398.61,397.82,398.05,8295.0
2021-11-29 10:45:00,398.7,398.71,397.34,397.57,4900.0,398.7,398.71,397.34,397.57,4900.0
2021-11-29 10:50:00,397.56,398.63,397.37,398.35,2376.0,397.56,398.63,397.37,398.35,2376.0
2021-11-29 10:55:00,398.78,398.79,398.37,398.71,2400.0,398.78,398.79,398.37,398.71,2400.0
2021-11-29 11:00:00,398.97,400.34,398.83,400.34,3631.0,398.97,400.34,398.83,400.34,3631.0
2021-11-29 11:05:00,400.62,401.94,400.62,401.62,1789.0,400.62,401.94,400.62,401.62,1789.0
2021-11-29 11:10:00,401.62,401.76,401.3,401.75,1000.0,401.62,401.76,401.3,401.75,1000.0
2021-11-29 11:15:00,401.99,402.6,401.99,402.49,2403.0,401.99,402.6,401.99,402.49,2403.0
2021-11-29 11:20:00,402.49,403.42,402.49,403.25,3282.0,402.49,403.42,402.49,403.25,3282.0
2021-11-29 11:25:00,402.81,403.49,402.55,402.8,3210.0,402.81,403.49,402.55,402.8,3210.0
2021-11-29 11:30:00,403.2,403.62,403.08,403.54,1877.0,403.2,403.62,403.08,403.54,1877.0
2021-11-29 11:35:00,403.38,403.75,402.66,403.2,5051.0,403.38,403.75,402.66,403.2,5051.0
2021-11-29 11:40:00,402.95,403.37,402.95,403.19,1801.0,402.95,403.37,402.95,403.19,1801.0
2021-11-29 11:45:00,403.13,403.41,403.08,403.09,1829.0,403.13,403.41,403.08,403.09,1829.0
2021-11-29 11:50:00,402.89,403.53,402.59,403.5,2281.0,402.89,403.53,402.59,403.5,2281.0
2021-11-29 11:55:00,403.23,403.47,403.15,403.44,1200.0,403.23,403.47,403.15,403.44,1200.0
2021-11-29 12:00:00,403.66,403.74,403.16,403.59,9740.0,403.66,403.74,403.16,403.59,9740.0
2021-11-29 12:05:00,403.72,403.72,403.25,403.29,2100.0,403.72,403.72,403.25,403.29,2100.0
2021-11-29 12:10:00,403.03,403.68,403.03,403.6,1896.0,403.03,403.68,403.03,403.6,1896.0
2021-11-29 12:15:00,403.65,403.83,403.48,403.52,2600.0,403.65,403.83,403.48,403.52,2600.0
2021-11-29 12:20:00,403.44,404.67,403.39,404.67,2050.0,403.44,404.67,403.39,404.67,2050.0
2021-11-29 12:25:00,404.79,405.02,404.62,404.65,4025.0,404.79,405.02,404.62,404.65,4025.0
2021-11-29 12:30:00,404.85,405.18,404.85,405.11,2300.0,404.85,405.18,404.85,405.11,2300.0
2021-11-29 12:35:00,405.11,405.25,404.79,404.88,3129.0,405.11,405.25,404.79,404.88,3129.0
2021-11-29 12:40:00,404.53,404.68,404.37,404.68,1129.0,404.53,404.68,404.37,404.68,1129.0
2021-11-29 12:45:00,404.37,404.72,404.37,404.63,1129.0,404.37,404.72,404.37,404.63,1129.0
2021-11-29 12:50:00,404.62,404.91,404.62,404.79,1200.0,404.62,404.91,404.62,404.79,1200.0
2021-11-29 12:55:00,404.94,405.2,404.69,404.69,2200.0,404.94,405.2,404.69,404.69,2200.0
2021-11-29 13:00:00,404.87,405.1,404.87,404.98,2000.0,404.87,405.1,404.87,404.98,2000.0
2021-11-29 13:05:00,405.02,405.12,404.91,405.0,1997.0,405.02,405.12,404.91,405.0,1997.0
2021-11-29 13:10:00,405.23,405.24,403.87,403.87,5523.0,405.23,405.24,403.87,403.87,5523.0
2021-11-29 13:15:00,404.13,404.21,403.02,403.25,1400.0,404.13,404.21,403.02,403.25,1400.0
2021-11-29 13:20:00,403.13,403.59,403.07,403.53,2025.0,403.13,403.59,403.07,403.53,2025.0
2021-11-29 13:25:00,403.55,403.55,403.25,403.47,1440.0,403.55,403.55,403.25,403.47,1440.0
2021-11-29 13:30:00,403.37,403.82,403.36,403.77,1000.0,403.37,403.82,403.36,403.77,1000.0
2021-11-29 13:35:00,403.61,403.83,403.56,403.83,500.0,403.61,403.83,403.56,403.83,500.0
2021-11-29 13:40:00,402.9,402.9,402.86,402.86,300.0,402.9,402.9,402.86,402.86,300.0
2021-11-29 13:45:00,402.79,403.1,402.79,402.91,900.0,402.79,403.1,402.79,402.91,900.0
2021-11-29 13:50:00,402.92,403.04,402.92,403.03,600.0,402.92,403.04,402.92,403.03,600.0
2021-11-29 13:55:00,403.43,403.43,402.92,403.34,400.0,403.43,403.43,402.92,403.34,400.0
2021-11-29 14:00:00,403.11,403.36,402.46,403.21,1140.0,403.11,403.36,402.46,403.21,1140.0
2021-11-29 14:05:00,403.39,403.52,403.16,403.35,900.0,403.39,403.52,403.16,403.35,900.0
2021-11-29 14:10:00,403.46,403.8,403.46,403.8,815.0,403.46,403.8,403.46,403.8,815.0
2021-11-29 14:15:00,403.96,403.96,403.15,403.16,1422.0,403.96,403.96,403.15,403.16,1422.0
2021-11-29 14:20:00,403.37,403.83,403.37,403.55,800.0,403.37,403.83,403.37,403.55,800.0
2021-11-29 14:25:00,403.72,404.39,403.72,404.39,1000.0,403.72,404.39,403.72,404.39,1000.0
2021-11-29 14:30:00,404.24,404.52,404.12,404.18,1000.0,404.24,404.52,404.12,404.18,1000.0
2021-11-29 14:35:00,404.18,404.18,403.3,403.34,700.0,404.18,404.18,403.3,403.34,700.0
2021-11-29 14:40:00,403.34,403.69,403.13,403.69,1200.0,403.34,403.69,403.13,403.69,1200.0
2021-11-29 14:45:00,404.4,404.42,403.56,403.94,1630.0,404.4,404.42,403.56,403.94,1630.0
2021-11-29 14:50:00,403.88,404.2,403.54,403.54,1516.0,403.88,404.2,403.54,403.54,1516.0
2021-11-29 14:55:00,403.86,403.99,403.54,403.58,1500.0,403.86,403.99,403.54,403.58,1500.0
2021-11-29 15:00:00,403.4,403.4,402.89,403.04,1000.0,403.4,403.4,402.89,403.04,1000.0
2021-11-29 15:05:00,402.8,403.33,402.58,403.13,2192.0,402.8,403.33,402.58,403.13,2192.0
2021-11-29 15:10:00,402.97,403.46,402.97,403.46,1300.0,402.97,403.46,402.97,403.46,1300.0
2021-11-29 15:15:00,403.33,403.85,403.19,403.46,3368.0,403.33,403.85,403.19,403.46,3368.0
2021-11-29 15:20:00,403.46,403.5,403.01,403.01,2700.0,403.46,403.5,403.01,403.01,2700.0
2021-11-29 15:25:00,403.02,403.5,403.02,403.29,2700.0,403.02,403.5,403.02,403.29,2700.0
2021-11-29 15:30:00,403.12,403.85,403.06,403.83,1700.0,403.12,403.85,403.06,403.83,1700.0
2021-11-29 15:35:00,404.06,404.25,403.47,403.49,6100.0,404.06,404.25,403.47,403.49,6100.0
2021-11-29 15:40:00,403.63,403.91,402.94,403.38,4830.0,403.63,403.91,402.94,403.38,4830.0
2021-11-29 15:45:00,403.4,403.44,402.84,403.25,6800.0,403.4,403.44,402.84,403.25,6800.0
2021-11-29 15:50:00,402.79,403.01,401.68,401.68,15668.0,402.79,403.01,401.68,401.68,15668.0
2021-11-29 15:55:00,401.76,401.95,401.15,401.26,21361.0,401.76,401.95,401.15,401.26,21361.0
2021-11-30 09:30:00,398.38,399.94,396.2,398.36,21002.0,398.38,399.94,396.2,398.36,21002.0
2021-11-30 09:35:00,397.78,397.78,393.25,394.17,17954.0,397.78,397.78,393.25,394.17,17954.0
2021-11-30 09:40:00,394.81,395.53,394.0,395.53,11261.0,394.81,395.53,394.0,395.53,11261.0
2021-11-30 09:45:00,394.8,394.85,393.88,393.97,3222.0,394.8,394.85,393.88,393.97,3222.0
2021-11-30 09:50:00,393.53,393.93,391.36,391.77,11922.0,393.53,393.93,391.36,391.77,11922.0
2021-11-30 09:55:00,392.18,392.92,392.15,392.52,2600.0,392.18,392.92,392.15,392.52,2600.0
2021-11-30 10:00:00,392.15,393.39,391.6,393.24,5904.0,392.15,393.39,391.6,393.24,5904.0
2021-11-30 10:05:00,392.73,393.66,392.01,392.01,5595.0,392.73,393.66,392.01,392.01,5595.0
2021-11-30 10:10:00,392.01,392.32,390.63,390.63,5125.0,392.01,392.32,390.63,390.63,5125.0
2021-11-30 10:15:00,390.69,391.26,390.51,390.68,3891.0,390.69,391.26,390.51,390.68,3891.0
2021-11-30 10:20:00,390.81,391.75,390.37,390.45,3600.0,390.81,391.75,390.37,390.45,3600.0
2021-11-30 10:25:00,390.65,391.78,390.65,391.78,3384.0,390.65,391.78,390.65,391.78,3384.0
2021-11-30 10:30:00,391.76,393.31,391.76,392.82,12605.0,391.76,393.31,391.76,392.82,12605.0
2021-11-30 10:35:00,392.95,393.57,390.98,390.99,4311.0,392.95,393.57,390.98,390.99,4311.0
2021-11-30 10:40:00,390.98,391.32,390.33,390.38,4412.0,390.98,391.32,390.33,390.38,4412.0
2021-11-30 10:45:00,390.14,390.14,387.56,387.56,5889.0,390.14,390.14,387.56,387.56,5889.0
2021-11-30 10:50:00,387.47,387.73,385.72,386.2,4215.0,387.47,387.73,385.72,386.2,4215.0
2021-11-30 10:55:00,385.75,387.32,385.75,386.83,8225.0,385.75,387.32,385.75,386.83,8225.0
2021-11-30 11:00:00,386.96,387.32,386.17,387.19,5288.0,386.96,387.32,386.17,387.19,5288.0
2021-11-30 11:05:00,387.22,387.22,386.01,386.31,3146.0,387.22,387.22,386.01,386.31,3146.0
2021-11-30 11:10:00,386.41,388.71,386.41,388.56,6192.0,386.41,388.71,386.41,388.56,6192.0
2021-11-30 11:15:00,388.57,389.83,388.44,389.83,10634.0,388.57,389.83,388.44,389.83,10634.0
2021-11-30 11:20:00,389.55,390.67,389.18,389.27,8945.0,389.55,390.67,389.18,389.27,8945.0
2021-11-30 11:25:00,388.66,389.16,388.24,388.64,2990.0,388.66,389.16,388.24,388.64,2990.0
2021-11-30 11:30:00,388.63,388.79,387.05,387.14,5840.0,388.63,388.79,387.05,387.14,5840.0
2021-11-30 11:35:00,387.41,387.77,387.28,387.75,9700.0,387.41,387.77,387.28,387.75,9700.0
2021-11-30 11:40:00,387.78,387.78,386.87,386.87,3500.0,387.78,387.78,386.87,386.87,3500.0
2021-11-30 11:45:00,387.08,387.09,386.37,386.84,4120.0,387.08,387.09,386.37,386.84,4120.0
2021-11-30 11:50:00,386.78,387.04,386.14,386.14,4344.0,386.78,387.04,386.14,386.14,4344.0
2021-11-30 11:55:00,386.13,387.02,385.66,386.7,3600.0,386.13,387.02,385.66,386.7,3600.0
2021-11-30 12:00:00,386.13,386.17,385.36,385.88,2200.0,386.13,386.17,385.36,385.88,2200.0
2021-11-30 12:05:00,386.52,386.52,385.38,385.74,1800.0,386.52,386.52,385.38,385.74,1800.0
2021-11-30 12:10:00,385.88,386.77,384.94,386.44,3200.0,385.88,386.77,384.94,386.44,3200.0
2021-11-30 12:15:00,386.41,388.13,386.41,387.88,2000.0,386.41,388.13,386.41,387.88,2000.0
2021-11-30 12:20:00,387.94,388.26,387.58,388.26,2234.0,387.94,388.26,387.58,388.26,2234.0
2021-11-30 12:25:00,388.51,388.79,387.01,387.59,15723.0,388.51,388.79,387.01,387.59,15723.0
2021-11-30 12:30:00,387.74,388.21,387.14,388.21,2627.0,387.74,388.21,387.14,388.21,2627.0
2021-11-30 12:35:00,388.12,388.3,387.08,387.09,1704.0,388.12,388.3,387.08,387.09,1704.0
2021-11-30 12:40:00,387.2,387.27,385.5,386.51,3611.0,387.2,387.27,385.5,386.51,3611.0
2021-11-30 12:45:00,386.63,386.66,385.58,385.58,900.0,386.63,386.66,385.58,385.58,900.0
2021-11-30 12:50:00,385.62,386.7,385.62,386.7,2539.0,385.62,386.7,385.62,386.7,2539.0
2021-11-30 12:55:00,386.65,386.77,386.14,386.19,3000.0,386.65,386.77,386.14,386.19,3000.0
2021-11-30 13:00:00,386.64,386.64,385.75,385.75,3502.0,386.64,386.64,385.75,385.75,3502.0
2021-11-30 13:05:00,385.93,386.6,385.92,386.54,1210.0,385.93,386.6,385.92,386.54,1210.0
2021-11-30 13:10:00,386.53,386.75,385.85,385.85,4082.0,386.53,386.75,385.85,385.85,4082.0
2021-11-30 13:15:00,385.94,386.49,385.94,386.11,3300.0,385.94,386.49,385.94,386.11,3300.0
2021-11-30 13:20:00,386.11,387.22,385.78,387.22,1033.0,386.11,387.22,385.78,387.22,1033.0
2021-11-30 13:25:00,387.13,387.17,386.91,386.91,1100.0,387.13,387.17,386.91,386.91,1100.0
2021-11-30 13:30:00,386.94,388.02,386.94,388.02,1000.0,386.94,388.02,386.94,388.02,1000.0
2021-11-30 13:35:00,388.62,389.18,388.62,388.86,400.0,388.62,389.18,388.62,388.86,400.0
2021-11-30 13:40:00,389.05,389.25,388.83,389.25,1450.0,389.05,389.25,388.83,389.25,1450.0
2021-11-30 13:45:00,389.67,389.7,389.12,389.12,1400.0,389.67,389.7,389.12,389.12,1400.0
2021-11-30 13:50:00,389.13,389.79,388.97,389.79,600.0,389.13,389.79,388.97,389.79,600.0
2021-11-30 13:55:00,389.79,390.16,389.62,390.16,2000.0,389.79,390.16,389.62,390.16,2000.0
2021-11-30 14:00:00,390.53,391.56,390.53,391.52,4111.0,390.53,391.56,390.53,391.52,4111.0
2021-11-30 14:05:00,391.48,392.23,391.16,392.06,3374.0,391.48,392.23,391.16,392.06,3374.0
2021-11-30 14:10:00,392.03,392.52,392.02,392.52,1756.0,392.03,392.52,392.02,392.52,1756.0
2021-11-30 14:15:00,392.51,392.51,391.53,391.53,3168.0,392.51,392.51,391.53,391.53,3168.0
2021-11-30 14:20:00,391.44,391.44,390.32,390.35,1924.0,391.44,391.44,390.32,390.35,1924.0
2021-11-30 14:25:00,390.14,390.5,389.69,389.84,2529.0,390.14,390.5,389.69,389.84,2529.0
2021-11-30 14:30:00,389.36,389.59,388.81,388.88,2434.0,389.36,389.59,388.81,388.88,2434.0
2021-11-30 14:35:00,388.88,388.94,388.36,388.36,1735.0,388.88,388.94,388.36,388.36,1735.0
2021-11-30 14:40:00,388.6,388.79,387.64,387.79,2594.0,388.6,388.79,387.64,387.79,2594.0
2021-11-30 14:45:00,388.31,388.42,388.19,388.36,950.0,388.31,388.42,388.19,388.36,950.0
2021-11-30 14:50:00,388.38,388.39,387.61,387.63,3670.0,388.38,388.39,387.61,387.63,3670.0
2021-11-30 14:55:00,387.91,388.28,387.85,387.98,1948.0,387.91,388.28,387.85,387.98,1948.0
2021-11-30 15:00:00,388.67,388.86,388.59,388.83,3300.0,388.67,388.86,388.59,388.83,3300.0
2021-11-30 15:05:00,388.9,389.27,388.36,388.36,2550.0,388.9,389.27,388.36,388.36,2550.0
2021-11-30 15:10:00,388.11,388.4,387.89,388.29,2488.0,388.11,388.4,387.89,388.29,2488.0
2021-11-30 15:15:00,388.31,388.65,388.3,388.59,3377.0,388.31,388.65,388.3,388.59,3377.0
2021-11-30 15:20:00,388.39,388.56,388.0,388.0,3763.0,388.39,388.56,388.0,388.0,3763.0
2021-11-30 15:25:00,387.9,387.9,386.74,386.75,5031.0,387.9,387.9,386.74,386.75,5031.0
2021-11-30 15:30:00,386.88,387.68,386.88,387.47,2605.0,386.88,387.68,386.88,387.47,2605.0
2021-11-30 15:35:00,387.59,387.69,387.2,387.47,5204.0,387.59,387.69,387.2,387.47,5204.0
2021-11-30 15:40:00,387.32,387.63,386.53,387.01,11218.0,387.32,387.63,386.53,387.01,11218.0
2021-11-30 15:45:00,386.97,387.31,386.76,386.88,9833.0,386.97,387.31,386.76,386.88,9833.0
2021-11-30 15:50:00,386.63,386.77,380.29,382.72,32070.0,386.63,386.77,380.29,382.72,32070.0
2021-11-30 15:55:00,383.22,384.51,382.57,383.62,35492.0,383.22,384.51,382.57,383.62,35492.0
2021-12-01 09:30:00,390.09,393.97,389.49,392.63,10756.0,390.09,393.97,389.49,392.63,10756.0
2021-12-01 09:35:00,392.65,394.75,391.04,391.04,7115.0,392.65,394.75,391.04,391.04,7115.0
2021-12-01 09:40:00,392.16,392.16,389.07,389.64,5655.0,392.16,392.16,389.07,389.64,5655.0
2021-12-01 09:45:00,389.42,391.24,389.38,390.74,2517.0,389.42,391.24,389.38,390.74,2517.0
2021-12-01 09:50:00,391.52,392.74,391.04,392.74,3650.0,391.52,392.74,391.04,392.74,3650.0
2021-12-01 09:55:00,392.73,393.13,391.1,392.31,4876.0,392.73,393.13,391.1,392.31,4876.0
2021-12-01 10:00:00,393.66,394.96,392.98,393.06,7288.0,393.66,394.96,392.98,393.06,7288.0
2021-12-01 10:05:00,393.13,393.23,391.88,392.5,2900.0,393.13,393.23,391.88,392.5,2900.0
2021-12-01 10:10:00,392.4,393.44,392.17,392.96,7300.0,392.4,393.44,392.17,392.96,7300.0
2021-12-01 10:15:00,392.97,393.08,392.05,392.1,6593.0,392.97,393.08,392.05,392.1,6593.0
2021-12-01 10:20:00,392.49,392.52,390.15,390.31,4082.0,392.49,392.52,390.15,390.31,4082.0
2021-12-01 10:25:00,389.81,390.32,388.52,388.62,4400.0,389.81,390.32,388.52,388.62,4400.0
2021-12-01 10:30:00,388.45,389.19,388.27,388.41,7732.0,388.45,389.19,388.27,388.41,7732.0
2021-12-01 10:35:00,388.66,389.64,386.76,386.76,5612.0,388.66,389.64,386.76,386.76,5612.0
2021-12-01 10:40:00,386.45,386.47,385.29,386.47,5890.0,386.45,386.47,385.29,386.47,5890.0
2021-12-01 10:45:00,386.42,386.92,386.18,386.63,3550.0,386.42,386.92,386.18,386.63,3550.0
2021-12-01 10:50:00,386.56,387.32,386.33,386.33,3448.0,386.56,387.32,386.33,386.33,3448.0
2021-12-01 10:55:00,385.71,386.44,384.75,384.8,4832.0,385.71,386.44,384.75,384.8,4832.0
2021-12-01 11:00:00,385.29,385.84,384.55,384.88,5005.0,385.29,385.84,384.55,384.88,5005.0
2021-12-01 11:05:00,384.86,385.02,384.2,384.43,2595.0,384.86,385.02,384.2,384.43,2595.0
2021-12-01 11:10:00,384.21,384.91,384.21,384.64,2221.0,384.21,384.91,384.21,384.64,2221.0
2021-12-01 11:15:00,384.64,384.84,383.64,383.64,10454.0,384.64,384.84,383.64,383.64,10454.0
2021-12-01 11:20:00,383.14,383.29,382.65,383.28,4630.0,383.14,383.29,382.65,383.28,4630.0
2021-12-01 11:25:00,383.28,383.28,381.36,381.36,3750.0,383.28,383.28,381.36,381.36,3750.0
2021-12-01 11:30:00,382.33,382.7,381.67,382.12,9163.0,382.33,382.7,381.67,382.12,9163.0
2021-12-01 11:35:00,382.43,382.73,381.69,382.24,5075.0,382.43,382.73,381.69,382.24,5075.0
2021-12-01 11:40:00,382.47,382.5,379.51,379.99,13310.0,382.47,382.5,379.51,379.99,13310.0
2021-12-01 11:45:00,380.02,380.02,377.55,378.08,8940.0,380.02,380.02,377.55,378.08,8940.0
2021-12-01 11:50:00,378.18,378.78,377.65,377.91,5883.0,378.18,378.78,377.65,377.91,5883.0
2021-12-01 11:55:00,377.37,378.66,376.21,377.4,5983.0,377.37,378.66,376.21,377.4,5983.0
2021-12-01 12:00:00,376.85,378.7,376.85,378.12,4202.0,376.85,378.7,376.85,378.12,4202.0
2021-12-01 12:05:00,378.32,378.68,377.74,378.37,3093.0,378.32,378.68,377.74,378.37,3093.0
2021-12-01 12:10:00,378.38,378.38,377.88,378.01,2592.0,378.38,378.38,377.88,378.01,2592.0
2021-12-01 12:15:00,377.75,378.07,377.46,377.72,4008.0,377.75,378.07,377.46,377.72,4008.0
2021-12-01 12:20:00,377.6,377.6,375.05,375.62,6276.0,377.6,377.6,375.05,375.62,6276.0
2021-12-01 12:25:00,375.51,375.62,373.6,373.82,7471.0,375.51,375.62,373.6,373.82,7471.0
2021-12-01 12:30:00,373.84,375.0,373.84,374.78,3498.0,373.84,375.0,373.84,374.78,3498.0
2021-12-01 12:35:00,375.15,375.75,374.43,375.05,2900.0,375.15,375.75,374.43,375.05,2900.0
2021-12-01 12:40:00,375.32,375.33,374.35,374.73,4917.0,375.32,375.33,374.35,374.73,4917.0
2021-12-01 12:45:00,375.06,375.14,374.31,374.55,1920.0,375.06,375.14,374.31,374.55,1920.0
2021-12-01 12:50:00,374.55,374.55,373.63,373.88,3311.0,374.55,374.55,373.63,373.88,3311.0
2021-12-01 12:55:00,373.58,373.58,372.25,372.25,2145.0,373.58,373.58,372.25,372.25,2145.0
2021-12-01 13:00:00,372.38,373.5,372.38,373.33,2854.0,372.38,373.5,372.38,373.33,2854.0
2021-12-01 13:05:00,373.5,373.82,372.5,372.72,5373.0,373.5,373.82,372.5,372.72,5373.0
2021-12-01 13:10:00,372.88,373.19,372.7,372.88,2100.0,372.88,373.19,372.7,372.88,2100.0
2021-12-01 13:15:00,373.56,374.63,373.56,374.45,5554.0,373.56,374.63,373.56,374.45,5554.0
2021-12-01 13:20:00,374.31,376.5,374.31,376.5,900.0,374.31,376.5,374.31,376.5,900.0
2021-12-01 13:25:00,376.49,378.23,376.48,377.82,2906.0,376.49,378.23,376.48,377.82,2906.0
2021-12-01 13:30:00,378.14,378.25,377.41,377.53,3659.0,378.14,378.25,377.41,377.53,3659.0
2021-12-01 13:35:00,377.33,377.74,377.01,377.74,3300.0,377.33,377.74,377.01,377.74,3300.0
2021-12-01 13:40:00,377.4,377.4,375.14,375.99,3807.0,377.4,377.4,375.14,375.99,3807.0
2021-12-01 13:45:00,375.4,375.69,374.61,374.61,2500.0,375.4,375.69,374.61,374.61,2500.0
2021-12-01 13:50:00,375.01,376.29,374.92,376.18,1700.0,375.01,376.29,374.92,376.18,1700.0
2021-12-01 13:55:00,376.52,376.91,375.96,376.91,1800.0,376.52,376.91,375.96,376.91,1800.0
2021-12-01 14:00:00,376.67,377.46,376.45,376.64,2900.0,376.67,377.46,376.45,376.64,2900.0
2021-12-01 14:05:00,377.07,377.09,375.66,375.67,5877.0,377.07,377.09,375.66,375.67,5877.0
2021-12-01 14:10:00,375.17,375.38,374.55,375.14,6394.0,375.17,375.38,374.55,375.14,6394.0
2021-12-01 14:15:00,375.41,376.05,373.56,373.79,12602.0,375.41,376.05,373.56,373.79,12602.0
2021-12-01 14:20:00,374.13,375.0,373.79,375.0,6499.0,374.13,375.0,373.79,375.0,6499.0
2021-12-01 14:25:00,374.77,376.05,374.76,375.97,2608.0,374.77,376.05,374.76,375.97,2608.0
2021-12-01 14:30:00,376.06,376.83,375.97,376.59,3000.0,376.06,376.83,375.97,376.59,3000.0
2021-12-01 14:35:00,376.36,376.61,375.49,376.61,2773.0,376.36,376.61,375.49,376.61,2773.0
2021-12-01 14:40:00,376.37,377.14,376.01,376.46,3423.0,376.37,377.14,376.01,376.46,3423.0
2021-12-01 14:45:00,376.4,377.27,376.37,376.84,3800.0,376.4,377.27,376.37,376.84,3800.0
2021-12-01 14:50:00,376.85,376.85,375.6,375.99,3912.0,376.85,376.85,375.6,375.99,3912.0
2021-12-01 14:55:00,375.54,376.58,375.2,375.79,10193.0,375.54,376.58,375.2,375.79,10193.0
2021-12-01 15:00:00,375.85,376.4,374.02,374.02,3459.0,375.85,376.4,374.02,374.02,3459.0
2021-12-01 15:05:00,374.09,374.21,373.41,373.52,3750.0,374.09,374.21,373.41,373.52,3750.0
2021-12-01 15:10:00,373.31,373.49,372.82,373.34,4600.0,373.31,373.49,372.82,373.34,4600.0
2021-12-01 15:15:00,373.15,373.15,371.25,371.85,4878.0,373.15,373.15,371.25,371.85,4878.0
2021-12-01 15:20:00,371.64,371.82,371.14,371.37,5152.0,371.64,371.82,371.14,371.37,5152.0
2021-12-01 15:25:00,371.15,371.82,370.49,371.27,11005.0,371.15,371.82,370.49,371.27,11005.0
2021-12-01 15:30:00,371.23,371.94,370.69,371.94,5030.0,371.23,371.94,370.69,371.94,5030.0
2021-12-01 15:35:00,372.07,373.57,371.84,373.14,6619.0,372.07,373.57,371.84,373.14,6619.0
2021-12-01 15:40:00,373.11,373.92,372.72,373.82,8829.0,373.11,373.92,372.72,373.82,8829.0
2021-12-01 15:45:00,373.98,373.98,371.49,371.49,11028.0,373.98,373.98,371.49,371.49,11028.0
2021-12-01 15:50:00,371.15,371.93,370.58,371.68,25530.0,371.15,371.93,370.58,371.68,25530.0
2021-12-01 15:55:00,371.88,372.36,369.51,369.98,54951.0,371.88,372.36,369.51,369.98,54951.0
2021-12-02 09:30:00,370.39,374.76,365.06,366.0,22531.0,370.39,374.76,365.06,366.0,22531.0
2021-12-02 09:35:00,366.44,371.14,366.44,370.7,20147.0,366.44,371.14,366.44,370.7,20147.0
2021-12-02 09:40:00,370.83,371.37,369.03,370.0,18857.0,370.83,371.37,369.03,370.0,18857.0
2021-12-02 09:45:00,369.66,371.58,366.81,367.23,15752.0,369.66,371.58,366.81,367.23,15752.0
2021-12-02 09:50:00,367.21,368.74,364.03,366.63,12721.0,367.21,368.74,364.03,366.63,12721.0
2021-12-02 09:55:00,366.63,367.57,365.1,366.8,11196.0,366.63,367.57,365.1,366.8,11196.0
2021-12-02 10:00:00,366.21,367.18,365.01,366.19,12984.0,366.21,367.18,365.01,366.19,12984.0
2021-12-02 10:05:00,366.8,367.53,365.32,365.74,19094.0,366.8,367.53,365.32,365.74,19094.0
2021-12-02 10:10:00,365.82,368.24,365.47,368.12,9451.0,365.82,368.24,365.47,368.12,9451.0
2021-12-02 10:15:00,368.29,368.29,366.45,367.17,9907.0,368.29,368.29,366.45,367.17,9907.0
2021-12-02 10:20:00,367.15,368.19,366.29,367.88,7504.0,367.15,368.19,366.29,367.88,7504.0
2021-12-02 10:25:00,367.75,369.49,367.66,369.38,4836.0,367.75,369.49,367.66,369.38,4836.0
2021-12-02 10:30:00,369.68,372.37,369.67,371.63,13500.0,369.68,372.37,369.67,371.63,13500.0
2021-12-02 10:35:00,371.67,371.91,367.9,368.55,10919.0,371.67,371.91,367.9,368.55,10919.0
2021-12-02 10:40:00,368.71,369.45,368.27,368.52,5000.0,368.71,369.45,368.27,368.52,5000.0
2021-12-02 10:45:00,368.84,370.53,368.22,370.17,10087.0,368.84,370.53,368.22,370.17,10087.0
2021-12-02 10:50:00,370.44,371.81,370.44,371.25,5422.0,370.44,371.81,370.44,371.25,5422.0
2021-12-02 10:55:00,370.79,374.34,370.46,374.34,5999.0,370.79,374.34,370.46,374.34,5999.0
2021-12-02 11:00:00,374.27,375.29,373.43,374.29,9242.0,374.27,375.29,373.43,374.29,9242.0
2021-12-02 11:05:00,374.57,377.98,374.32,377.89,13899.0,374.57,377.98,374.32,377.89,13899.0
2021-12-02 11:10:00,377.97,378.31,376.85,378.15,8769.0,377.97,378.31,376.85,378.15,8769.0
2021-12-02 11:15:00,377.87,378.86,377.72,378.35,9461.0,377.87,378.86,377.72,378.35,9461.0
2021-12-02 11:20:00,378.37,378.93,377.59,377.77,12748.0,378.37,378.93,377.59,377.77,12748.0
2021-12-02 11:25:00,378.03,379.41,378.03,379.38,4661.0,378.03,379.41,378.03,379.38,4661.0
2021-12-02 11:30:00,379.61,380.19,376.98,377.62,11321.0,379.61,380.19,376.98,377.62,11321.0
2021-12-02 11:35:00,377.01,378.82,376.6,378.0,6545.0,377.01,378.82,376.6,378.0,6545.0
2021-12-02 11:40:00,378.09,379.56,378.09,378.31,5460.0,378.09,379.56,378.09,378.31,5460.0
2021-12-02 11:45:00,378.74,379.34,378.19,379.34,6676.0,378.74,379.34,378.19,379.34,6676.0
2021-12-02 11:50:00,379.53,380.85,379.48,380.84,3270.0,379.53,380.85,379.48,380.84,3270.0
2021-12-02 11:55:00,380.84,380.99,379.38,380.98,10196.0,380.84,380.99,379.38,380.98,10196.0
2021-12-02 12:00:00,380.84,381.23,380.4,380.41,5327.0,380.84,381.23,380.4,380.41,5327.0
2021-12-02 12:05:00,380.23,381.23,379.93,381.23,3524.0,380.23,381.23,379.93,381.23,3524.0
2021-12-02 12:10:00,381.44,381.7,381.19,381.49,5798.0,381.44,381.7,381.19,381.49,5798.0
2021-12-02 12:15:00,381.13,381.76,380.61,381.31,5160.0,381.13,381.76,380.61,381.31,5160.0
2021-12-02 12:20:00,381.1,382.32,381.09,381.89,5000.0,381.1,382.32,381.09,381.89,5000.0
2021-12-02 12:25:00,382.06,382.22,381.54,381.98,3364.0,382.06,382.22,381.54,381.98,3364.0
2021-12-02 12:30:00,381.72,382.25,381.03,381.03,7773.0,381.72,382.25,381.03,381.03,7773.0
2021-12-02 12:35:00,381.01,381.91,380.01,381.28,6435.0,381.01,381.91,380.01,381.28,6435.0
2021-12-02 12:40:00,381.28,381.71,380.5,380.5,8325.0,381.28,381.71,380.5,380.5,8325.0
2021-12-02 12:45:00,380.65,381.24,380.32,381.23,4520.0,380.65,381.24,380.32,381.23,4520.0
2021-12-02 12:50:00,381.3,381.31,380.61,380.96,4936.0,381.3,381.31,380.61,380.96,4936.0
2021-12-02 12:55:00,380.51,381.28,380.51,381.09,4850.0,380.51,381.28,380.51,381.09,4850.0
2021-12-02 13:00:00,381.19,381.19,379.34,380.45,5273.0,381.19,381.19,379.34,380.45,5273.0
2021-12-02 13:05:00,380.54,380.89,379.4,380.53,5100.0,380.54,380.89,379.4,380.53,5100.0
2021-12-02 13:10:00,380.12,380.53,379.76,379.93,4700.0,380.12,380.53,379.76,379.93,4700.0
2021-12-02 13:15:00,380.35,380.37,379.13,379.13,6075.0,380.35,380.37,379.13,379.13,6075.0
2021-12-02 13:20:00,379.47,379.52,378.53,378.75,2900.0,379.47,379.52,378.53,378.75,2900.0
2021-12-02 13:25:00,379.11,379.19,378.63,378.79,3800.0,379.11,379.19,378.63,378.79,3800.0
2021-12-02 13:30:00,378.97,380.39,378.63,380.39,6212.0,378.97,380.39,378.63,380.39,6212.0
2021-12-02 13:35:00,380.46,381.35,380.46,381.25,3100.0,380.46,381.35,380.46,381.25,3100.0
2021-12-02 13:40:00,381.52,383.42,381.23,383.38,9323.0,381.52,383.42,381.23,383.38,9323.0
2021-12-02 13:45:00,382.86,383.12,382.02,383.0,12376.0,382.86,383.12,382.02,383.0,12376.0
2021-12-02 13:50:00,382.8,383.98,382.07,383.38,7668.0,382.8,383.98,382.07,383.38,7668.0
2021-12-02 13:55:00,383.16,384.5,383.15,384.0,5526.0,383.16,384.5,383.15,384.0,5526.0
2021-12-02 14:00:00,383.47,384.06,383.0,383.11,10544.0,383.47,384.06,383.0,383.11,10544.0
2021-12-02 14:05:00,383.21,384.05,382.84,383.25,13592.0,383.21,384.05,382.84,383.25,13592.0
2021-12-02 14:10:00,383.39,384.09,382.91,382.91,36442.0,383.39,384.09,382.91,382.91,36442.0
2021-12-02 14:15:00,383.29,383.29,382.2,382.7,25088.0,383.29,383.29,382.2,382.7,25088.0
2021-12-02 14:20:00,382.69,383.81,382.58,383.2,7763.0,382.69,383.81,382.58,383.2,7763.0
2021-12-02 14:25:00,383.5,383.87,383.24,383.87,5032.0,383.5,383.87,383.24,383.87,5032.0
2021-12-02 14:30:00,383.71,383.86,383.13,383.18,3900.0,383.71,383.86,383.13,383.18,3900.0
2021-12-02 14:35:00,383.24,383.94,383.08,383.94,6766.0,383.24,383.94,383.08,383.94,6766.0
2021-12-02 14:40:00,384.09,384.2,383.71,383.91,3549.0,384.09,384.2,383.71,383.91,3549.0
2021-12-02 14:45:00,383.76,383.87,383.26,383.37,7375.0,383.76,383.87,383.26,383.37,7375.0
2021-12-02 14:50:00,383.36,383.75,383.1,383.22,7248.0,383.36,383.75,383.1,383.22,7248.0
2021-12-02 14:55:00,383.43,384.5,383.1,383.75,6488.0,383.43,384.5,383.1,383.75,6488.0
2021-12-02 15:00:00,383.71,384.53,383.41,383.79,6462.0,383.71,384.53,383.41,383.79,6462.0
2021-12-02 15:05:00,383.6,384.23,383.27,383.27,7617.0,383.6,384.23,383.27,383.27,7617.0
2021-12-02 15:10:00,383.36,383.4,382.22,382.88,18894.0,383.36,383.4,382.22,382.88,18894.0
2021-12-02 15:15:00,382.88,383.03,382.22,382.34,8467.0,382.88,383.03,382.22,382.34,8467.0
2021-12-02 15:20:00,382.46,382.77,382.09,382.71,8401.0,382.46,382.77,382.09,382.71,8401.0
2021-12-02 15:25:00,382.71,382.71,382.17,382.4,8495.0,382.71,382.71,382.17,382.4,8495.0
2021-12-02 15:30:00,382.5,382.72,381.91,382.0,13702.0,382.5,382.72,381.91,382.0,13702.0
2021-12-02 15:35:00,381.88,383.68,381.65,383.57,22055.0,381.88,383.68,381.65,383.57,22055.0
2021-12-02 15:40:00,383.5,384.22,382.72,384.08,24255.0,383.5,384.22,382.72,384.08,24255.0
2021-12-02 15:45:00,384.16,384.44,382.74,382.95,51208.0,384.16,384.44,382.74,382.95,51208.0
2021-12-02 15:50:00,382.5,382.56,380.6,381.93,53592.0,382.5,382.56,380.6,381.93,53592.0
2021-12-02 15:55:00,381.93,383.67,381.08,383.64,70710.0,381.93,383.67,381.08,383.64,70710.0
2021-12-03 09:30:00,402.42,404.0,396.26,397.74,77738.0,402.42,404.0,396.26,397.74,77738.0
2021-12-03 09:35:00,397.31,397.32,391.46,392.93,41151.0,397.31,397.32,391.46,392.93,41151.0
2021-12-03 09:40:00,393.16,395.95,390.05,391.16,40605.0,393.16,395.95,390.05,391.16,40605.0
2021-12-03 09:45:00,391.6,392.0,385.24,385.59,27822.0,391.6,392.0,385.24,385.59,27822.0
2021-12-03 09:50:00,385.7,390.07,385.7,388.84,35427.0,385.7,390.07,385.7,388.84,35427.0
2021-12-03 09:55:00,388.21,393.45,388.21,392.5,25009.0,388.21,393.45,388.21,392.5,25009.0
2021-12-03 10:00:00,393.0,394.09,390.64,392.6,19799.0,393.0,394.09,390.64,392.6,19799.0
2021-12-03 10:05:00,392.6,393.35,387.83,387.87,23553.0,392.6,393.35,387.83,387.87,23553.0
2021-12-03 10:10:00,387.63,388.14,385.09,386.52,17525.0,387.63,388.14,385.09,386.52,17525.0
2021-12-03 10:15:00,386.26,388.34,386.26,387.54,17565.0,386.26,388.34,386.26,387.54,17565.0
2021-12-03 10:20:00,387.55,387.55,384.26,385.0,14563.0,387.55,387.55,384.26,385.0,14563.0
2021-12-03 10:25:00,385.23,386.8,383.02,385.95,38517.0,385.23,386.8,383.02,385.95,38517.0
2021-12-03 10:30:00,385.96,386.74,383.01,383.01,9826.0,385.96,386.74,383.01,383.01,9826.0
2021-12-03 10:35:00,383.01,383.01,380.49,382.09,23875.0,383.01,383.01,380.49,382.09,23875.0
2021-12-03 10:40:00,382.08,382.24,378.12,378.5,19475.0,382.08,382.24,378.12,378.5,19475.0
2021-12-03 10:45:00,378.78,379.23,376.77,377.0,22716.0,378.78,379.23,376.77,377.0,22716.0
2021-12-03 10:50:00,377.37,378.59,376.15,378.32,16984.0,377.37,378.59,376.15,378.32,16984.0
2021-12-03 10:55:00,378.62,382.79,378.2,380.41,17602.0,378.62,382.79,378.2,380.41,17602.0
2021-12-03 11:00:00,380.18,380.37,378.5,378.72,29952.0,380.18,380.37,378.5,378.72,29952.0
2021-12-03 11:05:00,378.57,378.82,376.57,377.39,12449.0,378.57,378.82,376.57,377.39,12449.0
2021-12-03 11:10:00,377.86,378.33,377.05,377.16,12983.0,377.86,378.33,377.05,377.16,12983.0
2021-12-03 11:15:00,376.92,376.94,374.26,374.26,8501.0,376.92,376.94,374.26,374.26,8501.0
2021-12-03 11:20:00,374.37,378.27,374.37,377.68,6035.0,374.37,378.27,374.37,377.68,6035.0
2021-12-03 11:25:00,377.7,378.34,376.97,378.01,9027.0,377.7,378.34,376.97,378.01,9027.0
2021-12-03 11:30:00,377.79,378.13,376.42,378.1,40262.0,377.79,378.13,376.42,378.1,40262.0
2021-12-03 11:35:00,378.09,381.49,378.09,379.91,13574.0,378.09,381.49,378.09,379.91,13574.0
2021-12-03 11:40:00,379.56,379.56,375.97,375.97,9096.0,379.56,379.56,375.97,375.97,9096.0
2021-12-03 11:45:00,375.62,376.99,375.61,376.36,4101.0,375.62,376.99,375.61,376.36,4101.0
2021-12-03 11:50:00,376.61,376.61,374.65,376.07,8049.0,376.61,376.61,374.65,376.07,8049.0
2021-12-03 11:55:00,375.61,376.74,375.04,376.74,8742.0,375.61,376.74,375.04,376.74,8742.0
2021-12-03 12:00:00,376.67,377.35,375.67,375.67,11393.0,376.67,377.35,375.67,375.67,11393.0
2021-12-03 12:05:00,375.35,375.49,373.59,374.35,10841.0,375.35,375.49,373.59,374.35,10841.0
2021-12-03 12:10:00,374.3,374.35,373.02,373.02,8928.0,374.3,374.35,373.02,373.02,8928.0
2021-12-03 12:15:00,372.84,376.83,372.84,376.65,7650.0,372.84,376.83,372.84,376.65,7650.0
2021-12-03 12:20:00,376.79,378.94,376.78,378.94,11006.0,376.79,378.94,376.78,378.94,11006.0
2021-12-03 12:25:00,378.36,379.57,378.01,378.84,9418.0,378.36,379.57,378.01,378.84,9418.0
2021-12-03 12:30:00,379.04,379.39,377.82,378.82,15723.0,379.04,379.39,377.82,378.82,15723.0
2021-12-03 12:35:00,378.87,383.69,378.86,383.1,19461.0,378.87,383.69,378.86,383.1,19461.0
2021-12-03 12:40:00,383.1,383.69,381.89,381.89,21764.0,383.1,383.69,381.89,381.89,21764.0
2021-12-03 12:45:00,381.62,383.38,381.62,383.24,12772.0,381.62,383.38,381.62,383.24,12772.0
2021-12-03 12:50:00,383.06,384.39,382.11,382.67,11229.0,383.06,384.39,382.11,382.67,11229.0
2021-12-03 12:55:00,382.38,383.25,381.67,383.23,9107.0,382.38,383.25,381.67,383.23,9107.0
2021-12-03 13:00:00,382.85,382.85,381.93,382.16,5006.0,382.85,382.85,381.93,382.16,5006.0
2021-12-03 13:05:00,382.16,382.84,381.96,382.65,3645.0,382.16,382.84,381.96,382.65,3645.0
2021-12-03 13:10:00,382.4,383.76,382.39,382.72,7200.0,382.4,383.76,382.39,382.72,7200.0
2021-12-03 13:15:00,383.13,384.5,382.93,383.87,7093.0,383.13,384.5,382.93,383.87,7093.0
2021-12-03 13:20:00,383.86,383.88,382.9,383.23,7525.0,383.86,383.88,382.9,383.23,7525.0
2021-12-03 13:25:00,383.07,383.72,382.13,382.38,9545.0,383.07,383.72,382.13,382.38,9545.0
2021-12-03 13:30:00,382.36,382.36,380.11,380.24,16173.0,382.36,382.36,380.11,380.24,16173.0
2021-12-03 13:35:00,380.25,380.48,377.74,377.77,7700.0,380.25,380.48,377.74,377.77,7700.0
2021-12-03 13:40:00,377.99,378.16,375.98,377.25,6243.0,377.99,378.16,375.98,377.25,6243.0
2021-12-03 13:45:00,377.17,378.01,376.94,377.81,4096.0,377.17,378.01,376.94,377.81,4096.0
2021-12-03 13:50:00,377.83,378.73,377.27,378.3,10676.0,377.83,378.73,377.27,378.3,10676.0
2021-12-03 13:55:00,378.53,378.68,377.28,377.69,5113.0,378.53,378.68,377.28,377.69,5113.0
2021-12-03 14:00:00,377.55,378.76,376.8,378.4,9098.0,377.55,378.76,376.8,378.4,9098.0
2021-12-03 14:05:00,378.46,378.46,376.77,376.89,4450.0,378.46,378.46,376.77,376.89,4450.0
2021-12-03 14:10:00,376.72,377.48,375.96,377.48,7574.0,376.72,377.48,375.96,377.48,7574.0
2021-12-03 14:15:00,376.67,377.61,376.25,376.8,5793.0,376.67,377.61,376.25,376.8,5793.0
2021-12-03 14:20:00,376.41,377.76,375.8,377.76,6276.0,376.41,377.76,375.8,377.76,6276.0
2021-12-03 14:25:00,377.76,377.76,376.75,376.99,8669.0,377.76,377.76,376.75,376.99,8669.0
2021-12-03 14:30:00,377.08,377.21,376.25,376.63,5782.0,377.08,377.21,376.25,376.63,5782.0
2021-12-03 14:35:00,376.14,376.61,374.62,375.29,10159.0,376.14,376.61,374.62,375.29,10159.0
2021-12-03 14:40:00,375.72,377.18,375.53,377.16,10868.0,375.72,377.18,375.53,377.16,10868.0
2021-12-03 14:45:00,377.19,378.0,377.06,377.72,10077.0,377.19,378.0,377.06,377.72,10077.0
2021-12-03 14:50:00,377.72,377.77,376.25,376.25,8519.0,377.72,377.77,376.25,376.25,8519.0
2021-12-03 14:55:00,376.26,376.95,375.81,376.73,7608.0,376.26,376.95,375.81,376.73,7608.0
2021-12-03 15:00:00,376.57,376.57,375.04,375.14,8440.0,376.57,376.57,375.04,375.14,8440.0
2021-12-03 15:05:00,374.7,375.87,374.2,374.44,9019.0,374.7,375.87,374.2,374.44,9019.0
2021-12-03 15:10:00,374.56,375.99,374.34,375.99,13558.0,374.56,375.99,374.34,375.99,13558.0
2021-12-03 15:15:00,376.15,376.76,375.47,375.56,8559.0,376.15,376.76,375.47,375.56,8559.0
2021-12-03 15:20:00,375.7,377.58,375.53,376.9,10275.0,375.7,377.58,375.53,376.9,10275.0
2021-12-03 15:25:00,376.91,377.04,375.87,375.91,11732.0,376.91,377.04,375.87,375.91,11732.0
2021-12-03 15:30:00,376.01,378.11,375.97,377.7,18482.0,376.01,378.11,375.97,377.7,18482.0
2021-12-03 15:35:00,377.69,377.71,375.29,375.37,12067.0,377.69,377.71,375.29,375.37,12067.0
2021-12-03 15:40:00,375.46,376.92,375.04,376.42,33632.0,375.46,376.92,375.04,376.42,33632.0
2021-12-03 15:45:00,376.25,376.25,374.77,375.4,20810.0,376.25,376.25,374.77,375.4,20810.0
2021-12-03 15:50:00,375.33,376.54,375.04,376.41,40169.0,375.33,376.54,375.04,376.41,40169.0
2021-12-03 15:55:00,376.42,379.07,376.29,378.84,96997.0,376.42,379.07,376.29,378.84,96997.0
2021-12-06 09:30:00,383.71,387.58,382.4,385.43,24964.0,383.71,387.58,382.4,385.43,24964.0
2021-12-06 09:35:00,385.43,386.0,381.1,382.52,4968.0,385.43,386.0,381.1,382.52,4968.0
2021-12-06 09:40:00,381.82,388.38,381.81,387.68,14863.0,381.82,388.38,381.81,387.68,14863.0
2021-12-06 09:45:00,387.4,390.93,386.74,389.89,14980.0,387.4,390.93,386.74,389.89,14980.0
2021-12-06 09:50:00,390.0,391.83,389.16,390.97,7758.0,390.0,391.83,389.16,390.97,7758.0
2021-12-06 09:55:00,391.34,393.34,390.49,393.34,10659.0,391.34,393.34,390.49,393.34,10659.0
2021-12-06 10:00:00,393.05,394.51,392.0,393.61,8720.0,393.05,394.51,392.0,393.61,8720.0
2021-12-06 10:05:00,393.28,394.19,392.19,394.19,10222.0,393.28,394.19,392.19,394.19,10222.0
2021-12-06 10:10:00,394.44,396.99,393.84,395.93,10341.0,394.44,396.99,393.84,395.93,10341.0
2021-12-06 10:15:00,395.93,396.94,394.93,395.27,9073.0,395.93,396.94,394.93,395.27,9073.0
2021-12-06 10:20:00,395.18,396.35,394.81,396.0,16653.0,395.18,396.35,394.81,396.0,16653.0
2021-12-06 10:25:00,395.96,398.0,395.96,397.4,9474.0,395.96,398.0,395.96,397.4,9474.0
2021-12-06 10:30:00,397.57,398.0,396.7,397.86,8586.0,397.57,398.0,396.7,397.86,8586.0
2021-12-06 10:35:00,397.97,398.1,394.45,394.97,17376.0,397.97,398.1,394.45,394.97,17376.0
2021-12-06 10:40:00,394.83,395.65,393.35,394.68,7294.0,394.83,395.65,393.35,394.68,7294.0
2021-12-06 10:45:00,394.32,396.76,394.32,396.64,3416.0,394.32,396.76,394.32,396.64,3416.0
2021-12-06 10:50:00,396.29,396.29,394.36,394.85,4410.0,396.29,396.29,394.36,394.85,4410.0
2021-12-06 10:55:00,395.03,396.93,395.03,396.66,8565.0,395.03,396.93,395.03,396.66,8565.0
2021-12-06 11:00:00,396.64,397.05,393.51,393.51,7840.0,396.64,397.05,393.51,393.51,7840.0
2021-12-06 11:05:00,393.51,395.0,393.33,394.99,6562.0,393.51,395.0,393.33,394.99,6562.0
2021-12-06 11:10:00,395.35,396.27,394.75,395.46,4895.0,395.35,396.27,394.75,395.46,4895.0
2021-12-06 11:15:00,396.0,396.4,395.24,395.93,3844.0,396.0,396.4,395.24,395.93,3844.0
2021-12-06 11:20:00,395.78,396.26,394.76,396.15,5197.0,395.78,396.26,394.76,396.15,5197.0
2021-12-06 11:25:00,396.07,396.07,394.43,394.43,3904.0,396.07,396.07,394.43,394.43,3904.0
2021-12-06 11:30:00,394.51,394.51,392.09,393.01,2500.0,394.51,394.51,392.09,393.01,2500.0
2021-12-06 11:35:00,393.68,394.43,393.43,394.32,7671.0,393.68,394.43,393.43,394.32,7671.0
2021-12-06 11:40:00,394.65,395.0,394.53,394.72,3100.0,394.65,395.0,394.53,394.72,3100.0
2021-12-06 11:45:00,394.8,394.86,393.34,393.83,6013.0,394.8,394.86,393.34,393.83,6013.0
2021-12-06 11:50:00,393.94,394.19,393.74,393.94,6771.0,393.94,394.19,393.74,393.94,6771.0
2021-12-06 11:55:00,394.23,394.5,393.14,393.44,3591.0,394.23,394.5,393.14,393.44,3591.0
2021-12-06 12:00:00,393.02,393.24,392.15,392.44,1052.0,393.02,393.24,392.15,392.44,1052.0
2021-12-06 12:05:00,392.21,393.16,390.59,393.16,4673.0,392.21,393.16,390.59,393.16,4673.0
2021-12-06 12:10:00,392.83,393.06,391.62,391.62,3562.0,392.83,393.06,391.62,391.62,3562.0
2021-12-06 12:15:00,391.15,391.18,390.73,391.17,1500.0,391.15,391.18,390.73,391.17,1500.0
2021-12-06 12:20:00,391.17,391.18,389.02,389.02,3792.0,391.17,391.18,389.02,389.02,3792.0
2021-12-06 12:25:00,389.1,389.25,388.5,388.5,1700.0,389.1,389.25,388.5,388.5,1700.0
2021-12-06 12:30:00,389.11,390.58,389.08,390.01,3441.0,389.11,390.58,389.08,390.01,3441.0
2021-12-06 12:35:00,390.05,391.4,390.05,391.23,16029.0,390.05,391.4,390.05,391.23,16029.0
2021-12-06 12:40:00,390.93,392.57,390.85,390.86,7731.0,390.93,392.57,390.85,390.86,7731.0
2021-12-06 12:45:00,390.85,391.35,390.85,391.31,800.0,390.85,391.35,390.85,391.31,800.0
2021-12-06 12:50:00,391.31,391.31,390.7,391.26,1500.0,391.31,391.31,390.7,391.26,1500.0
2021-12-06 12:55:00,391.7,391.85,391.54,391.85,1473.0,391.7,391.85,391.54,391.85,1473.0
2021-12-06 13:00:00,391.97,392.79,391.47,392.31,3754.0,391.97,392.79,391.47,392.31,3754.0
2021-12-06 13:05:00,392.28,392.52,391.87,392.52,1350.0,392.28,392.52,391.87,392.52,1350.0
2021-12-06 13:10:00,392.89,392.89,391.62,391.62,2003.0,392.89,392.89,391.62,391.62,2003.0
2021-12-06 13:15:00,391.88,391.88,390.99,391.5,1558.0,391.88,391.88,390.99,391.5,1558.0
2021-12-06 13:20:00,391.17,391.4,390.84,391.39,2975.0,391.17,391.4,390.84,391.39,2975.0
2021-12-06 13:25:00,391.52,392.24,391.46,392.03,2255.0,391.52,392.24,391.46,392.03,2255.0
2021-12-06 13:30:00,392.22,392.61,391.65,392.37,4667.0,392.22,392.61,391.65,392.37,4667.0
2021-12-06 13:35:00,392.37,392.95,392.36,392.66,1700.0,392.37,392.95,392.36,392.66,1700.0
2021-12-06 13:40:00,392.76,393.23,392.75,392.94,600.0,392.76,393.23,392.75,392.94,600.0
2021-12-06 13:45:00,392.88,393.18,392.88,393.18,500.0,392.88,393.18,392.88,393.18,500.0
2021-12-06 13:50:00,393.03,394.11,392.71,394.1,4354.0,393.03,394.11,392.71,394.1,4354.0
2021-12-06 13:55:00,393.87,394.31,393.59,393.78,1711.0,393.87,394.31,393.59,393.78,1711.0
2021-12-06 14:00:00,393.61,393.65,393.26,393.52,1702.0,393.61,393.65,393.26,393.52,1702.0
2021-12-06 14:05:00,393.35,393.41,391.77,392.07,3786.0,393.35,393.41,391.77,392.07,3786.0
2021-12-06 14:10:00,392.3,393.17,392.3,392.94,1200.0,392.3,393.17,392.3,392.94,1200.0
2021-12-06 14:15:00,392.77,393.01,392.35,392.36,3878.0,392.77,393.01,392.35,392.36,3878.0
2021-12-06 14:20:00,392.41,392.41,391.77,392.17,2794.0,392.41,392.41,391.77,392.17,2794.0
2021-12-06 14:25:00,392.15,393.11,392.1,392.93,4438.0,392.15,393.11,392.1,392.93,4438.0
2021-12-06 14:30:00,393.08,393.49,392.5,392.5,4286.0,393.08,393.49,392.5,392.5,4286.0
2021-12-06 14:35:00,392.75,392.86,391.86,392.0,3815.0,392.75,392.86,391.86,392.0,3815.0
2021-12-06 14:40:00,392.04,392.11,391.57,391.86,3865.0,392.04,392.11,391.57,391.86,3865.0
2021-12-06 14:45:00,391.66,392.05,390.87,390.91,4565.0,391.66,392.05,390.87,390.91,4565.0
2021-12-06 14:50:00,390.84,390.99,390.33,390.55,2350.0,390.84,390.99,390.33,390.55,2350.0
2021-12-06 14:55:00,390.55,391.12,390.54,390.73,2400.0,390.55,391.12,390.54,390.73,2400.0
2021-12-06 15:00:00,390.78,390.92,389.67,389.96,4862.0,390.78,390.92,389.67,389.96,4862.0
2021-12-06 15:05:00,390.2,391.58,390.19,391.27,4352.0,390.2,391.58,390.19,391.27,4352.0
2021-12-06 15:10:00,391.17,391.36,390.67,390.9,3820.0,391.17,391.36,390.67,390.9,3820.0
2021-12-06 15:15:00,391.08,391.49,390.75,391.49,1600.0,391.08,391.49,390.75,391.49,1600.0
2021-12-06 15:20:00,391.52,391.75,391.18,391.44,5818.0,391.52,391.75,391.18,391.44,5818.0
2021-12-06 15:25:00,391.22,391.99,390.71,391.69,7100.0,391.22,391.99,390.71,391.69,7100.0
2021-12-06 15:30:00,391.57,392.03,391.15,391.92,9158.0,391.57,392.03,391.15,391.92,9158.0
2021-12-06 15:35:00,391.73,391.81,389.8,390.99,10654.0,391.73,391.81,389.8,390.99,10654.0
2021-12-06 15:40:00,390.78,391.39,390.59,391.27,8237.0,390.78,391.39,390.59,391.27,8237.0
2021-12-06 15:45:00,391.25,391.71,390.89,391.71,14831.0,391.25,391.71,390.89,391.71,14831.0
2021-12-06 15:50:00,391.4,391.41,389.96,390.85,23292.0,391.4,391.41,389.96,390.85,23292.0
2021-12-06 15:55:00,390.8,390.88,389.75,390.02,45277.0,390.8,390.88,389.75,390.02,45277.0
2021-12-07 09:30:00,397.25,401.97,392.53,401.25,13975.0,397.25,401.97,392.53,401.25,13975.0
2021-12-07 09:35:00,400.65,406.69,400.65,405.01,15197.0,400.65,406.69,400.65,405.01,15197.0
2021-12-07 09:40:00,405.41,406.0,404.76,405.37,9114.0,405.41,406.0,404.76,405.37,9114.0
2021-12-07 09:45:00,404.75,405.98,403.97,405.44,2723.0,404.75,405.98,403.97,405.44,2723.0
2021-12-07 09:50:00,405.45,409.7,405.38,409.34,13257.0,405.45,409.7,405.38,409.34,13257.0
2021-12-07 09:55:00,409.51,410.29,408.78,410.12,11126.0,409.51,410.29,408.78,410.12,11126.0
2021-12-07 10:00:00,410.12,410.94,410.08,410.56,6765.0,410.12,410.94,410.08,410.56,6765.0
2021-12-07 10:05:00,410.95,413.24,410.95,413.11,11318.0,410.95,413.24,410.95,413.11,11318.0
2021-12-07 10:10:00,413.36,414.86,413.36,414.43,28338.0,413.36,414.86,413.36,414.43,28338.0
2021-12-07 10:15:00,414.15,414.26,412.27,413.4,12526.0,414.15,414.26,412.27,413.4,12526.0
2021-12-07 10:20:00,413.19,413.77,412.64,413.58,5680.0,413.19,413.77,412.64,413.58,5680.0
2021-12-07 10:25:00,413.56,414.14,413.35,414.14,9132.0,413.56,414.14,413.35,414.14,9132.0
2021-12-07 10:30:00,414.36,414.85,413.96,414.69,15643.0,414.36,414.85,413.96,414.69,15643.0
2021-12-07 10:35:00,414.58,414.77,413.53,414.02,12100.0,414.58,414.77,413.53,414.02,12100.0
2021-12-07 10:40:00,413.81,414.52,413.58,414.34,10985.0,413.81,414.52,413.58,414.34,10985.0
2021-12-07 10:45:00,414.14,415.27,414.14,414.86,18441.0,414.14,415.27,414.14,414.86,18441.0
2021-12-07 10:50:00,415.14,415.14,413.9,414.54,9414.0,415.14,415.14,413.9,414.54,9414.0
2021-12-07 10:55:00,414.43,414.43,413.03,414.04,7736.0,414.43,414.43,413.03,414.04,7736.0
2021-12-07 11:00:00,414.16,414.37,413.56,414.04,4470.0,414.16,414.37,413.56,414.04,4470.0
2021-12-07 11:05:00,414.05,414.36,413.94,414.18,2200.0,414.05,414.36,413.94,414.18,2200.0
2021-12-07 11:10:00,414.26,414.26,413.73,413.73,9524.0,414.26,414.26,413.73,413.73,9524.0
2021-12-07 11:15:00,413.73,414.38,412.64,414.04,8639.0,413.73,414.38,412.64,414.04,8639.0
2021-12-07 11:20:00,413.95,414.61,413.35,413.79,7078.0,413.95,414.61,413.35,413.79,7078.0
2021-12-07 11:25:00,413.98,414.17,413.44,414.17,3537.0,413.98,414.17,413.44,414.17,3537.0
2021-12-07 11:30:00,414.16,414.34,413.83,414.0,6761.0,414.16,414.34,413.83,414.0,6761.0
2021-12-07 11:35:00,414.02,414.29,413.79,413.79,9501.0,414.02,414.29,413.79,413.79,9501.0
2021-12-07 11:40:00,413.79,413.93,413.09,413.75,3297.0,413.79,413.93,413.09,413.75,3297.0
2021-12-07 11:45:00,413.73,413.85,413.29,413.85,2900.0,413.73,413.85,413.29,413.85,2900.0
2021-12-07 11:50:00,413.77,414.29,413.54,414.29,2996.0,413.77,414.29,413.54,414.29,2996.0
2021-12-07 11:55:00,414.43,414.95,414.3,414.65,3800.0,414.43,414.95,414.3,414.65,3800.0
2021-12-07 12:00:00,414.65,414.8,414.21,414.51,8694.0,414.65,414.8,414.21,414.51,8694.0
2021-12-07 12:05:00,414.64,414.82,414.37,414.7,14273.0,414.64,414.82,414.37,414.7,14273.0
2021-12-07 12:10:00,414.7,414.8,414.36,414.69,3369.0,414.7,414.8,414.36,414.69,3369.0
2021-12-07 12:15:00,414.6,414.6,414.07,414.07,4100.0,414.6,414.6,414.07,414.07,4100.0
2021-12-07 12:20:00,413.82,414.13,412.97,412.97,4178.0,413.82,414.13,412.97,412.97,4178.0
2021-12-07 12:25:00,412.99,413.0,412.25,412.25,3254.0,412.99,413.0,412.25,412.25,3254.0
2021-12-07 12:30:00,412.06,412.86,412.04,412.86,1110.0,412.06,412.86,412.04,412.86,1110.0
2021-12-07 12:35:00,412.68,412.8,411.39,411.73,3717.0,412.68,412.8,411.39,411.73,3717.0
2021-12-07 12:40:00,411.72,412.19,411.57,412.19,1998.0,411.72,412.19,411.57,412.19,1998.0
2021-12-07 12:45:00,412.13,412.79,412.13,412.4,6029.0,412.13,412.79,412.13,412.4,6029.0
2021-12-07 12:50:00,412.56,413.22,412.53,412.89,3679.0,412.56,413.22,412.53,412.89,3679.0
2021-12-07 12:55:00,412.79,413.29,412.64,413.28,2318.0,412.79,413.29,412.64,413.28,2318.0
2021-12-07 13:00:00,413.2,413.36,413.02,413.36,2476.0,413.2,413.36,413.02,413.36,2476.0
2021-12-07 13:05:00,413.37,413.5,413.15,413.39,1713.0,413.37,413.5,413.15,413.39,1713.0
2021-12-07 13:10:00,413.45,413.72,413.01,413.72,4621.0,413.45,413.72,413.01,413.72,4621.0
2021-12-07 13:15:00,413.85,414.1,413.02,413.86,19562.0,413.85,414.1,413.02,413.86,19562.0
2021-12-07 13:20:00,413.87,414.08,413.65,413.81,2567.0,413.87,414.08,413.65,413.81,2567.0
2021-12-07 13:25:00,413.77,413.88,413.63,413.65,1100.0,413.77,413.88,413.63,413.65,1100.0
2021-12-07 13:30:00,413.65,413.67,412.15,412.51,6058.0,413.65,413.67,412.15,412.51,6058.0
2021-12-07 13:35:00,412.22,412.46,411.75,411.83,2561.0,412.22,412.46,411.75,411.83,2561.0
2021-12-07 13:40:00,411.83,412.14,411.62,412.12,3765.0,411.83,412.14,411.62,412.12,3765.0
2021-12-07 13:45:00,412.38,412.4,411.3,411.3,2314.0,412.38,412.4,411.3,411.3,2314.0
2021-12-07 13:50:00,411.34,411.7,411.12,411.36,1900.0,411.34,411.7,411.12,411.36,1900.0
2021-12-07 13:55:00,411.46,411.68,411.29,411.46,2598.0,411.46,411.68,411.29,411.46,2598.0
2021-12-07 14:00:00,411.62,411.75,411.25,411.69,5143.0,411.62,411.75,411.25,411.69,5143.0
2021-12-07 14:05:00,411.81,412.49,411.68,412.03,2974.0,411.81,412.49,411.68,412.03,2974.0
2021-12-07 14:10:00,412.4,412.4,411.88,412.12,2632.0,412.4,412.4,411.88,412.12,2632.0
2021-12-07 14:15:00,412.13,412.24,411.77,411.84,3533.0,412.13,412.24,411.77,411.84,3533.0
2021-12-07 14:20:00,411.77,412.53,411.77,412.43,2100.0,411.77,412.53,411.77,412.43,2100.0
2021-12-07 14:25:00,412.32,412.82,412.32,412.68,7018.0,412.32,412.82,412.32,412.68,7018.0
2021-12-07 14:30:00,412.68,412.79,411.43,411.57,10369.0,412.68,412.79,411.43,411.57,10369.0
2021-12-07 14:35:00,411.66,411.66,411.29,411.32,2799.0,411.66,411.66,411.29,411.32,2799.0
2021-12-07 14:40:00,411.26,412.02,411.23,411.83,2681.0,411.26,412.02,411.23,411.83,2681.0
2021-12-07 14:45:00,411.82,412.02,411.6,411.99,1600.0,411.82,412.02,411.6,411.99,1600.0
2021-12-07 14:50:00,412.0,413.0,412.0,412.72,2824.0,412.0,413.0,412.0,412.72,2824.0
2021-12-07 14:55:00,412.81,413.19,412.81,413.17,3080.0,412.81,413.19,412.81,413.17,3080.0
2021-12-07 15:00:00,413.16,413.53,413.13,413.49,4581.0,413.16,413.53,413.13,413.49,4581.0
2021-12-07 15:05:00,413.34,413.78,413.28,413.64,4154.0,413.34,413.78,413.28,413.64,4154.0
2021-12-07 15:10:00,413.74,413.77,413.13,413.46,6306.0,413.74,413.77,413.13,413.46,6306.0
2021-12-07 15:15:00,413.4,413.48,413.26,413.27,2276.0,413.4,413.48,413.26,413.27,2276.0
2021-12-07 15:20:00,413.16,413.37,412.67,412.67,4100.0,413.16,413.37,412.67,412.67,4100.0
2021-12-07 15:25:00,412.54,412.69,411.77,411.77,3728.0,412.54,412.69,411.77,411.77,3728.0
2021-12-07 15:30:00,411.62,411.65,409.2,409.2,12582.0,411.62,411.65,409.2,409.2,12582.0
2021-12-07 15:35:00,409.5,409.5,408.29,408.33,7598.0,409.5,409.5,408.29,408.33,7598.0
2021-12-07 15:40:00,408.41,408.93,408.23,408.85,9487.0,408.41,408.93,408.23,408.85,9487.0
2021-12-07 15:45:00,408.94,409.54,408.26,408.3,16090.0,408.94,409.54,408.26,408.3,16090.0
2021-12-07 15:50:00,408.22,408.24,405.87,407.23,20834.0,408.22,408.24,405.87,407.23,20834.0
2021-12-07 15:55:00,406.94,407.93,406.89,407.87,38669.0,406.94,407.93,406.89,407.87,38669.0
2021-12-08 09:30:00,407.57,407.57,405.91,406.46,7474.0,407.57,407.57,405.91,406.46,7474.0
2021-12-08 09:35:00,406.03,409.34,405.6,409.34,3675.0,406.03,409.34,405.6,409.34,3675.0
2021-12-08 09:40:00,409.55,411.07,409.14,410.01,14569.0,409.55,411.07,409.14,410.01,14569.0
2021-12-08 09:45:00,410.42,410.56,409.15,409.89,13575.0,410.42,410.56,409.15,409.89,13575.0
2021-12-08 09:50:00,409.6,411.08,409.6,410.6,11899.0,409.6,411.08,409.6,410.6,11899.0
2021-12-08 09:55:00,410.44,410.44,409.59,410.32,7416.0,410.44,410.44,409.59,410.32,7416.0
2021-12-08 10:00:00,410.83,410.87,409.74,410.19,2321.0,410.83,410.87,409.74,410.19,2321.0
2021-12-08 10:05:00,410.13,411.5,410.12,410.54,5528.0,410.13,411.5,410.12,410.54,5528.0
2021-12-08 10:10:00,410.78,411.28,410.52,411.1,2806.0,410.78,411.28,410.52,411.1,2806.0
2021-12-08 10:15:00,410.89,411.82,410.51,410.72,4410.0,410.89,411.82,410.51,410.72,4410.0
2021-12-08 10:20:00,410.84,411.03,410.2,410.2,3100.0,410.84,411.03,410.2,410.2,3100.0
2021-12-08 10:25:00,410.6,410.75,408.43,408.44,3650.0,410.6,410.75,408.43,408.44,3650.0
2021-12-08 10:30:00,408.5,409.54,408.5,409.54,1600.0,408.5,409.54,408.5,409.54,1600.0
2021-12-08 10:35:00,408.94,409.08,408.03,408.22,3311.0,408.94,409.08,408.03,408.22,3311.0
2021-12-08 10:40:00,408.41,408.74,408.08,408.56,1600.0,408.41,408.74,408.08,408.56,1600.0
2021-12-08 10:45:00,408.92,409.84,408.91,409.84,2300.0,408.92,409.84,408.91,409.84,2300.0
2021-12-08 10:50:00,410.14,410.14,409.58,409.58,1300.0,410.14,410.14,409.58,409.58,1300.0
2021-12-08 10:55:00,409.36,409.36,409.02,409.19,1321.0,409.36,409.36,409.02,409.19,1321.0
2021-12-08 11:00:00,409.3,410.29,409.3,410.17,3330.0,409.3,410.29,409.3,410.17,3330.0
2021-12-08 11:05:00,410.24,410.42,409.75,410.04,2198.0,410.24,410.42,409.75,410.04,2198.0
2021-12-08 11:10:00,410.05,410.74,409.86,410.74,1700.0,410.05,410.74,409.86,410.74,1700.0
2021-12-08 11:15:00,410.65,410.99,410.43,410.83,5039.0,410.65,410.99,410.43,410.83,5039.0
2021-12-08 11:20:00,410.64,411.35,410.64,411.35,2700.0,410.64,411.35,410.64,411.35,2700.0
2021-12-08 11:25:00,411.32,411.59,411.24,411.55,2010.0,411.32,411.59,411.24,411.55,2010.0
2021-12-08 11:30:00,411.67,411.82,410.65,410.65,5485.0,411.67,411.82,410.65,410.65,5485.0
2021-12-08 11:35:00,410.38,411.08,410.34,411.08,1600.0,410.38,411.08,410.34,411.08,1600.0
2021-12-08 11:40:00,411.02,411.23,411.01,411.01,800.0,411.02,411.23,411.01,411.01,800.0
2021-12-08 11:45:00,411.16,411.75,411.16,411.72,1983.0,411.16,411.75,411.16,411.72,1983.0
2021-12-08 11:50:00,411.47,411.8,411.32,411.32,1200.0,411.47,411.8,411.32,411.32,1200.0
2021-12-08 11:55:00,411.61,411.66,410.89,410.94,11285.0,411.61,411.66,410.89,410.94,11285.0
2021-12-08 12:00:00,410.84,412.6,410.82,411.51,11024.0,410.84,412.6,410.82,411.51,11024.0
2021-12-08 12:05:00,411.66,411.66,411.24,411.28,3601.0,411.66,411.66,411.24,411.28,3601.0
2021-12-08 12:10:00,411.44,412.3,411.43,412.3,10343.0,411.44,412.3,411.43,412.3,10343.0
2021-12-08 12:15:00,412.07,412.07,411.15,411.15,3775.0,412.07,412.07,411.15,411.15,3775.0
2021-12-08 12:20:00,411.33,411.33,410.71,411.02,5977.0,411.33,411.33,410.71,411.02,5977.0
2021-12-08 12:25:00,410.85,411.21,410.79,411.21,1254.0,410.85,411.21,410.79,411.21,1254.0
2021-12-08 12:30:00,411.25,411.65,411.2,411.63,3267.0,411.25,411.65,411.2,411.63,3267.0
2021-12-08 12:35:00,411.63,411.76,411.28,411.47,8462.0,411.63,411.76,411.28,411.47,8462.0
2021-12-08 12:40:00,411.36,411.71,410.76,410.76,3655.0,411.36,411.71,410.76,410.76,3655.0
2021-12-08 12:45:00,410.77,411.54,410.65,411.51,6696.0,410.77,411.54,410.65,411.51,6696.0
2021-12-08 12:50:00,411.42,412.0,411.42,411.99,3838.0,411.42,412.0,411.42,411.99,3838.0
2021-12-08 12:55:00,411.8,412.04,411.63,411.73,5139.0,411.8,412.04,411.63,411.73,5139.0
2021-12-08 13:00:00,411.58,412.0,411.21,411.21,4800.0,411.58,412.0,411.21,411.21,4800.0
2021-12-08 13:05:00,411.27,411.29,410.74,410.74,2720.0,411.27,411.29,410.74,410.74,2720.0
2021-12-08 13:10:00,410.67,410.67,410.01,410.48,4448.0,410.67,410.67,410.01,410.48,4448.0
2021-12-08 13:15:00,410.57,410.66,410.29,410.4,3645.0,410.57,410.66,410.29,410.4,3645.0
2021-12-08 13:20:00,410.31,410.31,410.0,410.04,5705.0,410.31,410.31,410.0,410.04,5705.0
2021-12-08 13:25:00,410.09,410.37,410.06,410.13,2200.0,410.09,410.37,410.06,410.13,2200.0
2021-12-08 13:30:00,410.23,410.23,409.57,409.57,9369.0,410.23,410.23,409.57,409.57,9369.0
2021-12-08 13:35:00,409.38,409.74,409.1,409.23,8186.0,409.38,409.74,409.1,409.23,8186.0
2021-12-08 13:40:00,409.23,409.51,409.23,409.43,1300.0,409.23,409.51,409.23,409.43,1300.0
2021-12-08 13:45:00,409.43,409.43,409.2,409.2,5832.0,409.43,409.43,409.2,409.2,5832.0
2021-12-08 13:50:00,409.31,409.31,409.0,409.1,10702.0,409.31,409.31,409.0,409.1,10702.0
2021-12-08 13:55:00,409.15,409.15,408.21,408.73,8407.0,409.15,409.15,408.21,408.73,8407.0
2021-12-08 14:00:00,408.71,408.9,408.59,408.75,3325.0,408.71,408.9,408.59,408.75,3325.0
2021-12-08 14:05:00,408.77,408.78,408.13,408.22,9445.0,408.77,408.78,408.13,408.22,9445.0
2021-12-08 14:10:00,408.29,408.42,408.15,408.29,6300.0,408.29,408.42,408.15,408.29,6300.0
2021-12-08 14:15:00,408.29,408.47,408.14,408.34,7153.0,408.29,408.47,408.14,408.34,7153.0
2021-12-08 14:20:00,408.28,408.78,408.28,408.69,7035.0,408.28,408.78,408.28,408.69,7035.0
2021-12-08 14:25:00,408.74,409.24,408.56,409.24,13816.0,408.74,409.24,408.56,409.24,13816.0
2021-12-08 14:30:00,409.52,409.96,409.24,409.89,8209.0,409.52,409.96,409.24,409.89,8209.0
2021-12-08 14:35:00,409.89,410.68,409.89,410.14,6453.0,409.89,410.68,409.89,410.14,6453.0
2021-12-08 14:40:00,410.14,410.44,410.13,410.35,13724.0,410.14,410.44,410.13,410.35,13724.0
2021-12-08 14:45:00,410.31,411.52,410.18,411.52,7009.0,410.31,411.52,410.18,411.52,7009.0
2021-12-08 14:50:00,411.52,411.96,411.5,411.83,2120.0,411.52,411.96,411.5,411.83,2120.0
2021-12-08 14:55:00,411.83,411.83,411.37,411.37,12304.0,411.83,411.83,411.37,411.37,12304.0
2021-12-08 15:00:00,411.33,411.33,410.17,410.75,9673.0,411.33,411.33,410.17,410.75,9673.0
2021-12-08 15:05:00,411.0,411.06,410.8,411.01,2276.0,411.0,411.06,410.8,411.01,2276.0
2021-12-08 15:10:00,411.15,411.39,410.72,410.99,10531.0,411.15,411.39,410.72,410.99,10531.0
2021-12-08 15:15:00,411.07,411.5,410.96,411.44,3138.0,411.07,411.5,410.96,411.44,3138.0
2021-12-08 15:20:00,411.44,412.61,411.38,412.5,8661.0,411.44,412.61,411.38,412.5,8661.0
2021-12-08 15:25:00,412.51,413.34,412.51,412.83,13463.0,412.51,413.34,412.51,412.83,13463.0
2021-12-08 15:30:00,412.71,413.92,411.88,413.83,7871.0,412.71,413.92,411.88,413.83,7871.0
2021-12-08 15:35:00,413.82,414.26,413.12,413.12,11457.0,413.82,414.26,413.12,413.12,11457.0
2021-12-08 15:40:00,413.35,413.78,413.29,413.4,8900.0,413.35,413.78,413.29,413.4,8900.0
2021-12-08 15:45:00,413.42,414.02,413.22,413.52,26958.0,413.42,414.02,413.22,413.52,26958.0
2021-12-08 15:50:00,413.64,414.09,412.96,412.97,23082.0,413.64,414.09,412.96,412.97,23082.0
2021-12-08 15:55:00,412.91,412.91,412.14,412.35,37631.0,412.91,412.91,412.14,412.35,37631.0
2021-12-09 09:30:00,411.26,414.0,410.12,414.0,4756.0,411.26,414.0,410.12,414.0,4756.0
2021-12-09 09:35:00,414.18,416.22,414.18,415.97,9892.0,414.18,416.22,414.18,415.97,9892.0
2021-12-09 09:40:00,416.02,416.46,415.54,416.37,6575.0,416.02,416.46,415.54,416.37,6575.0
2021-12-09 09:45:00,416.35,417.25,415.86,416.43,8542.0,416.35,417.25,415.86,416.43,8542.0
2021-12-09 09:50:00,416.43,416.43,413.18,414.19,3719.0,416.43,416.43,413.18,414.19,3719.0
2021-12-09 09:55:00,413.89,414.92,412.04,412.55,6946.0,413.89,414.92,412.04,412.55,6946.0
2021-12-09 10:00:00,412.46,413.64,412.1,412.45,5615.0,412.46,413.64,412.1,412.45,5615.0
2021-12-09 10:05:00,412.73,413.01,411.75,411.75,3673.0,412.73,413.01,411.75,411.75,3673.0
2021-12-09 10:10:00,412.06,412.06,411.42,411.67,1941.0,412.06,412.06,411.42,411.67,1941.0
2021-12-09 10:15:00,411.72,411.97,411.32,411.83,3635.0,411.72,411.97,411.32,411.83,3635.0
2021-12-09 10:20:00,411.6,411.87,411.0,411.16,8208.0,411.6,411.87,411.0,411.16,8208.0
2021-12-09 10:25:00,411.16,411.28,410.92,411.11,5823.0,411.16,411.28,410.92,411.11,5823.0
2021-12-09 10:30:00,411.12,411.12,410.04,410.04,7700.0,411.12,411.12,410.04,410.04,7700.0
2021-12-09 10:35:00,410.07,410.31,408.74,408.74,22213.0,410.07,410.31,408.74,408.74,22213.0
2021-12-09 10:40:00,408.75,409.76,408.31,409.75,15676.0,408.75,409.76,408.31,409.75,15676.0
2021-12-09 10:45:00,409.55,410.08,409.54,409.94,3002.0,409.55,410.08,409.54,409.94,3002.0
2021-12-09 10:50:00,410.13,410.13,409.49,409.49,6027.0,410.13,410.13,409.49,409.49,6027.0
2021-12-09 10:55:00,409.46,409.55,408.53,408.63,7422.0,409.46,409.55,408.53,408.63,7422.0
2021-12-09 11:00:00,408.73,408.79,408.54,408.64,3335.0,408.73,408.79,408.54,408.64,3335.0
2021-12-09 11:05:00,408.79,409.55,408.79,409.37,6567.0,408.79,409.55,408.79,409.37,6567.0
2021-12-09 11:10:00,409.36,409.36,408.07,408.07,2101.0,409.36,409.36,408.07,408.07,2101.0
2021-12-09 11:15:00,408.06,408.29,407.19,408.29,9359.0,408.06,408.29,407.19,408.29,9359.0
2021-12-09 11:20:00,408.37,408.66,408.21,408.48,2931.0,408.37,408.66,408.21,408.48,2931.0
2021-12-09 11:25:00,408.16,409.44,408.16,409.44,2207.0,408.16,409.44,408.16,409.44,2207.0
2021-12-09 11:30:00,409.48,409.79,409.33,409.33,2451.0,409.48,409.79,409.33,409.33,2451.0
2021-12-09 11:35:00,409.33,409.56,408.36,408.36,5845.0,409.33,409.56,408.36,408.36,5845.0
2021-12-09 11:40:00,408.64,409.5,408.64,409.49,2800.0,408.64,409.5,408.64,409.49,2800.0
2021-12-09 11:45:00,409.53,410.17,409.07,409.07,3088.0,409.53,410.17,409.07,409.07,3088.0
2021-12-09 11:50:00,408.53,408.96,408.19,408.96,1600.0,408.53,408.96,408.19,408.96,1600.0
2021-12-09 11:55:00,408.95,409.36,408.67,409.36,2200.0,408.95,409.36,408.67,409.36,2200.0
2021-12-09 12:00:00,409.14,409.32,407.74,407.74,2456.0,409.14,409.32,407.74,407.74,2456.0
2021-12-09 12:05:00,407.43,408.06,407.43,408.01,1500.0,407.43,408.06,407.43,408.01,1500.0
2021-12-09 12:10:00,407.92,407.94,407.73,407.76,1200.0,407.92,407.94,407.73,407.76,1200.0
2021-12-09 12:15:00,407.71,408.12,407.71,407.86,4593.0,407.71,408.12,407.71,407.86,4593.0
2021-12-09 12:20:00,408.05,408.48,407.77,408.48,4019.0,408.05,408.48,407.77,408.48,4019.0
2021-12-09 12:25:00,408.33,408.64,408.28,408.3,3200.0,408.33,408.64,408.28,408.3,3200.0
2021-12-09 12:30:00,408.3,408.53,408.3,408.51,700.0,408.3,408.53,408.3,408.51,700.0
2021-12-09 12:35:00,408.58,408.93,408.58,408.82,2345.0,408.58,408.93,408.58,408.82,2345.0
2021-12-09 12:40:00,408.82,409.04,408.82,408.84,1416.0,408.82,409.04,408.82,408.84,1416.0
2021-12-09 12:45:00,408.95,409.14,408.85,408.85,1800.0,408.95,409.14,408.85,408.85,1800.0
2021-12-09 12:50:00,408.98,409.31,408.97,409.13,1100.0,408.98,409.31,408.97,409.13,1100.0
2021-12-09 12:55:00,409.11,409.28,409.11,409.12,3100.0,409.11,409.28,409.11,409.12,3100.0
2021-12-09 13:00:00,409.24,409.62,409.11,409.62,1975.0,409.24,409.62,409.11,409.62,1975.0
2021-12-09 13:05:00,409.55,409.64,409.4,409.41,1700.0,409.55,409.64,409.4,409.41,1700.0
2021-12-09 13:10:00,409.41,409.44,409.31,409.31,600.0,409.41,409.44,409.31,409.31,600.0
2021-12-09 13:15:00,409.44,409.56,409.32,409.33,1500.0,409.44,409.56,409.32,409.33,1500.0
2021-12-09 13:20:00,409.62,409.66,409.32,409.39,2558.0,409.62,409.66,409.32,409.39,2558.0
2021-12-09 13:25:00,409.48,410.2,409.45,410.06,3504.0,409.48,410.2,409.45,410.06,3504.0
2021-12-09 13:30:00,410.06,410.27,409.92,410.12,1300.0,410.06,410.27,409.92,410.12,1300.0
2021-12-09 13:35:00,410.13,410.26,409.89,410.26,7134.0,410.13,410.26,409.89,410.26,7134.0
2021-12-09 13:40:00,409.89,410.11,409.88,409.88,2101.0,409.89,410.11,409.88,409.88,2101.0
2021-12-09 13:45:00,409.84,409.94,409.27,409.37,2300.0,409.84,409.94,409.27,409.37,2300.0
2021-12-09 13:50:00,409.03,409.63,409.03,409.49,1700.0,409.03,409.63,409.03,409.49,1700.0
2021-12-09 13:55:00,409.49,409.95,409.4,409.86,1900.0,409.49,409.95,409.4,409.86,1900.0
2021-12-09 14:00:00,409.94,410.15,409.85,410.15,1300.0,409.94,410.15,409.85,410.15,1300.0
2021-12-09 14:05:00,410.04,410.83,410.04,410.69,1000.0,410.04,410.83,410.04,410.69,1000.0
2021-12-09 14:10:00,410.37,410.6,410.33,410.52,2600.0,410.37,410.6,410.33,410.52,2600.0
2021-12-09 14:15:00,410.33,410.41,410.31,410.32,1400.0,410.33,410.41,410.31,410.32,1400.0
2021-12-09 14:20:00,410.47,410.6,410.31,410.6,1236.0,410.47,410.6,410.31,410.6,1236.0
2021-12-09 14:25:00,410.37,410.61,410.29,410.36,6437.0,410.37,410.61,410.29,410.36,6437.0
2021-12-09 14:30:00,410.37,410.37,409.62,409.73,2792.0,410.37,410.37,409.62,409.73,2792.0
2021-12-09 14:35:00,409.78,410.05,409.66,409.87,1000.0,409.78,410.05,409.66,409.87,1000.0
2021-12-09 14:40:00,409.84,409.84,409.6,409.62,1700.0,409.84,409.84,409.6,409.62,1700.0
2021-12-09 14:45:00,409.58,409.68,409.47,409.47,1100.0,409.58,409.68,409.47,409.47,1100.0
2021-12-09 14:50:00,409.5,409.58,408.66,408.68,4250.0,409.5,409.58,408.66,408.68,4250.0
2021-12-09 14:55:00,408.56,408.81,408.51,408.65,2400.0,408.56,408.81,408.51,408.65,2400.0
2021-12-09 15:00:00,408.64,408.93,408.51,408.51,3800.0,408.64,408.93,408.51,408.51,3800.0
2021-12-09 15:05:00,408.54,408.6,407.59,408.09,5354.0,408.54,408.6,407.59,408.09,5354.0
2021-12-09 15:10:00,407.96,408.45,407.94,408.45,2100.0,407.96,408.45,407.94,408.45,2100.0
2021-12-09 15:15:00,408.44,409.16,408.35,408.88,15111.0,408.44,409.16,408.35,408.88,15111.0
2021-12-09 15:20:00,408.94,408.95,407.53,407.53,4662.0,408.94,408.95,407.53,407.53,4662.0
2021-12-09 15:25:00,407.44,408.05,407.44,407.56,5954.0,407.44,408.05,407.44,407.56,5954.0
2021-12-09 15:30:00,407.56,407.69,407.4,407.63,5001.0,407.56,407.69,407.4,407.63,5001.0
2021-12-09 15:35:00,407.63,407.66,406.83,406.83,7759.0,407.63,407.66,406.83,406.83,7759.0
2021-12-09 15:40:00,406.9,407.0,406.58,406.58,6762.0,406.9,407.0,406.58,406.58,6762.0
2021-12-09 15:45:00,406.67,407.52,406.21,406.65,16726.0,406.67,407.52,406.21,406.65,16726.0
2021-12-09 15:50:00,406.65,406.65,405.27,405.4,23728.0,406.65,406.65,405.27,405.4,23728.0
2021-12-09 15:55:00,405.35,405.48,404.19,404.42,53048.0,405.35,405.48,404.19,404.42,53048.0
2021-12-10 09:30:00,402.78,402.88,400.41,401.23,13573.0,402.78,402.88,400.41,401.23,13573.0
2021-12-10 09:35:00,400.58,402.75,400.12,402.75,4195.0,400.58,402.75,400.12,402.75,4195.0
2021-12-10 09:40:00,402.68,403.94,402.59,403.53,3558.0,402.68,403.94,402.59,403.53,3558.0
2021-12-10 09:45:00,403.08,403.66,401.31,401.57,7860.0,403.08,403.66,401.31,401.57,7860.0
2021-12-10 09:50:00,401.82,401.82,399.21,399.69,6400.0,401.82,401.82,399.21,399.69,6400.0
2021-12-10 09:55:00,399.74,399.74,396.98,397.53,11372.0,399.74,399.74,396.98,397.53,11372.0
2021-12-10 10:00:00,397.54,399.08,397.48,398.05,5869.0,397.54,399.08,397.48,398.05,5869.0
2021-12-10 10:05:00,398.1,400.2,398.1,400.19,5252.0,398.1,400.2,398.1,400.19,5252.0
2021-12-10 10:10:00,399.66,400.52,399.65,400.44,4978.0,399.66,400.52,399.65,400.44,4978.0
2021-12-10 10:15:00,400.44,403.07,400.44,402.61,4495.0,400.44,403.07,400.44,402.61,4495.0
2021-12-10 10:20:00,402.14,402.44,402.09,402.1,3931.0,402.14,402.44,402.09,402.1,3931.0
2021-12-10 10:25:00,402.25,402.5,401.82,402.5,4987.0,402.25,402.5,401.82,402.5,4987.0
2021-12-10 10:30:00,402.51,402.62,400.25,400.25,3412.0,402.51,402.62,400.25,400.25,3412.0
2021-12-10 10:35:00,400.01,400.56,400.0,400.02,6653.0,400.01,400.56,400.0,400.02,6653.0
2021-12-10 10:40:00,400.24,400.46,399.11,399.23,8570.0,400.24,400.46,399.11,399.23,8570.0
2021-12-10 10:45:00,399.23,399.32,398.26,398.26,3444.0,399.23,399.32,398.26,398.26,3444.0
2021-12-10 10:50:00,398.26,398.68,398.26,398.62,1600.0,398.26,398.68,398.26,398.62,1600.0
2021-12-10 10:55:00,398.46,398.51,397.26,397.32,12181.0,398.46,398.51,397.26,397.32,12181.0
2021-12-10 11:00:00,397.53,398.8,397.33,398.22,7166.0,397.53,398.8,397.33,398.22,7166.0
2021-12-10 11:05:00,398.2,398.3,398.0,398.07,4402.0,398.2,398.3,398.0,398.07,4402.0
2021-12-10 11:10:00,398.06,398.11,396.47,396.47,2704.0,398.06,398.11,396.47,396.47,2704.0
2021-12-10 11:15:00,396.47,397.35,396.01,396.99,5482.0,396.47,397.35,396.01,396.99,5482.0
2021-12-10 11:20:00,396.88,397.85,396.59,397.84,3720.0,396.88,397.85,396.59,397.84,3720.0
2021-12-10 11:25:00,397.48,398.0,397.48,398.0,1296.0,397.48,398.0,397.48,398.0,1296.0
2021-12-10 11:30:00,397.84,398.29,397.84,398.03,1631.0,397.84,398.29,397.84,398.03,1631.0
2021-12-10 11:35:00,398.08,398.34,397.99,398.31,800.0,398.08,398.34,397.99,398.31,800.0
2021-12-10 11:40:00,398.24,398.72,398.24,398.72,3876.0,398.24,398.72,398.24,398.72,3876.0
2021-12-10 11:45:00,399.66,400.55,399.66,400.55,1300.0,399.66,400.55,399.66,400.55,1300.0
2021-12-10 11:50:00,400.71,401.62,400.7,401.49,15886.0,400.71,401.62,400.7,401.49,15886.0
2021-12-10 11:55:00,401.42,401.7,401.08,401.7,9367.0,401.42,401.7,401.08,401.7,9367.0
2021-12-10 12:00:00,402.06,402.61,402.06,402.61,4405.0,402.06,402.61,402.06,402.61,4405.0
2021-12-10 12:05:00,402.76,403.55,402.76,403.25,3200.0,402.76,403.55,402.76,403.25,3200.0
2021-12-10 12:10:00,403.22,403.22,403.08,403.08,3475.0,403.22,403.22,403.08,403.08,3475.0
2021-12-10 12:15:00,403.07,403.07,401.6,401.73,4900.0,403.07,403.07,401.6,401.73,4900.0
2021-12-10 12:20:00,401.73,402.24,401.57,402.18,5008.0,401.73,402.24,401.57,402.18,5008.0
2021-12-10 12:25:00,402.3,402.31,401.86,401.86,2403.0,402.3,402.31,401.86,401.86,2403.0
2021-12-10 12:30:00,401.75,401.75,400.99,401.22,5100.0,401.75,401.75,400.99,401.22,5100.0
2021-12-10 12:35:00,401.22,401.41,401.04,401.36,4303.0,401.22,401.41,401.04,401.36,4303.0
2021-12-10 12:40:00,401.34,401.34,401.06,401.11,3166.0,401.34,401.34,401.06,401.11,3166.0
2021-12-10 12:45:00,401.21,401.76,401.2,401.76,1514.0,401.21,401.76,401.2,401.76,1514.0
2021-12-10 12:50:00,402.16,402.82,402.16,402.81,806.0,402.16,402.82,402.16,402.81,806.0
2021-12-10 12:55:00,402.63,403.26,402.63,403.19,1300.0,402.63,403.26,402.63,403.19,1300.0
2021-12-10 13:00:00,403.3,403.35,403.2,403.33,784.0,403.3,403.35,403.2,403.33,784.0
2021-12-10 13:05:00,403.05,403.71,403.05,403.59,2300.0,403.05,403.71,403.05,403.59,2300.0
2021-12-10 13:10:00,403.48,403.85,403.38,403.85,4151.0,403.48,403.85,403.38,403.85,4151.0
2021-12-10 13:15:00,403.72,404.0,403.57,403.7,2300.0,403.72,404.0,403.57,403.7,2300.0
2021-12-10 13:20:00,403.58,403.62,403.34,403.35,2132.0,403.58,403.62,403.34,403.35,2132.0
2021-12-10 13:25:00,403.35,403.43,402.4,402.4,3551.0,403.35,403.43,402.4,402.4,3551.0
2021-12-10 13:30:00,402.28,402.64,402.27,402.44,3500.0,402.28,402.64,402.27,402.44,3500.0
2021-12-10 13:35:00,402.4,402.53,402.19,402.35,3927.0,402.4,402.53,402.19,402.35,3927.0
2021-12-10 13:40:00,402.35,402.63,402.25,402.62,2500.0,402.35,402.63,402.25,402.62,2500.0
2021-12-10 13:45:00,402.64,402.65,402.45,402.45,800.0,402.64,402.65,402.45,402.45,800.0
2021-12-10 13:50:00,402.8,402.94,402.79,402.92,1100.0,402.8,402.94,402.79,402.92,1100.0
2021-12-10 13:55:00,402.83,402.92,402.52,402.52,3338.0,402.83,402.92,402.52,402.52,3338.0
2021-12-10 14:00:00,402.63,402.7,401.04,401.19,5706.0,402.63,402.7,401.04,401.19,5706.0
2021-12-10 14:05:00,401.21,401.49,401.01,401.45,3400.0,401.21,401.49,401.01,401.45,3400.0
2021-12-10 14:10:00,401.42,401.89,401.42,401.88,2300.0,401.42,401.89,401.42,401.88,2300.0
2021-12-10 14:15:00,401.72,402.27,401.72,402.27,2008.0,401.72,402.27,401.72,402.27,2008.0
2021-12-10 14:20:00,402.38,402.7,402.28,402.63,2900.0,402.38,402.7,402.28,402.63,2900.0
2021-12-10 14:25:00,402.63,402.81,402.63,402.71,5092.0,402.63,402.81,402.63,402.71,5092.0
2021-12-10 14:30:00,402.72,402.85,401.79,401.79,8517.0,402.72,402.85,401.79,401.79,8517.0
2021-12-10 14:35:00,401.92,402.46,401.89,402.28,3340.0,401.92,402.46,401.89,402.28,3340.0
2021-12-10 14:40:00,402.25,402.25,401.83,401.83,3785.0,402.25,402.25,401.83,401.83,3785.0
2021-12-10 14:45:00,401.91,401.98,401.69,401.91,4300.0,401.91,401.98,401.69,401.91,4300.0
2021-12-10 14:50:00,401.78,401.9,400.73,400.73,6345.0,401.78,401.9,400.73,400.73,6345.0
2021-12-10 14:55:00,400.72,400.74,399.53,399.53,11601.0,400.72,400.74,399.53,399.53,11601.0
2021-12-10 15:00:00,399.89,400.15,399.89,400.0,3236.0,399.89,400.15,399.89,400.0,3236.0
2021-12-10 15:05:00,399.81,400.16,399.77,399.89,6330.0,399.81,400.16,399.77,399.89,6330.0
2021-12-10 15:10:00,399.88,400.13,399.84,400.08,4288.0,399.88,400.13,399.84,400.08,4288.0
2021-12-10 15:15:00,399.96,400.84,399.94,400.84,11827.0,399.96,400.84,399.94,400.84,11827.0
2021-12-10 15:20:00,401.12,401.43,400.89,400.89,5406.0,401.12,401.43,400.89,400.89,5406.0
2021-12-10 15:25:00,400.9,401.51,400.69,401.51,6063.0,400.9,401.51,400.69,401.51,6063.0
2021-12-10 15:30:00,401.49,401.9,401.49,401.81,5391.0,401.49,401.9,401.49,401.81,5391.0
2021-12-10 15:35:00,401.82,402.5,401.82,402.23,13507.0,401.82,402.5,401.82,402.23,13507.0
2021-12-10 15:40:00,402.25,403.3,402.25,403.3,6807.0,402.25,403.3,402.25,403.3,6807.0
2021-12-10 15:45:00,403.37,404.66,403.36,404.66,8258.0,403.37,404.66,403.36,404.66,8258.0
2021-12-10 15:50:00,404.79,404.79,402.88,403.5,13140.0,404.79,404.79,402.88,403.5,13140.0
2021-12-10 15:55:00,403.19,404.01,403.09,403.56,14982.0,403.19,404.01,403.09,403.56,14982.0
2021-12-13 09:30:00,400.73,405.31,400.73,402.24,9315.0,400.73,405.31,400.73,402.24,9315.0
2021-12-13 09:35:00,403.13,403.21,400.08,400.86,5914.0,403.13,403.21,400.08,400.86,5914.0
2021-12-13 09:40:00,401.22,403.26,400.78,403.02,10377.0,401.22,403.26,400.78,403.02,10377.0
2021-12-13 09:45:00,402.85,403.74,400.01,400.01,17247.0,402.85,403.74,400.01,400.01,17247.0
2021-12-13 09:50:00,398.23,399.41,397.43,397.43,4125.0,398.23,399.41,397.43,397.43,4125.0
2021-12-13 09:55:00,397.17,398.44,396.44,396.9,2600.0,397.17,398.44,396.44,396.9,2600.0
2021-12-13 10:00:00,397.12,397.6,396.05,396.75,3400.0,397.12,397.6,396.05,396.75,3400.0
2021-12-13 10:05:00,397.0,397.47,396.62,397.06,7067.0,397.0,397.47,396.62,397.06,7067.0
2021-12-13 10:10:00,396.41,397.32,396.32,397.16,3974.0,396.41,397.32,396.32,397.16,3974.0
2021-12-13 10:15:00,396.72,396.74,396.02,396.64,2500.0,396.72,396.74,396.02,396.64,2500.0
2021-12-13 10:20:00,396.06,396.82,394.94,395.66,15884.0,396.06,396.82,394.94,395.66,15884.0
2021-12-13 10:25:00,395.27,395.63,394.1,394.33,15621.0,395.27,395.63,394.1,394.33,15621.0
2021-12-13 10:30:00,394.22,395.32,393.99,395.24,5100.0,394.22,395.32,393.99,395.24,5100.0
2021-12-13 10:35:00,395.71,396.8,394.43,394.43,5854.0,395.71,396.8,394.43,394.43,5854.0
2021-12-13 10:40:00,395.19,395.19,393.71,393.84,6119.0,395.19,395.19,393.71,393.84,6119.0
2021-12-13 10:45:00,393.83,394.15,393.6,394.15,1195.0,393.83,394.15,393.6,394.15,1195.0
2021-12-13 10:50:00,393.83,394.64,393.83,394.32,3773.0,393.83,394.64,393.83,394.32,3773.0
2021-12-13 10:55:00,394.48,394.48,393.58,394.29,5366.0,394.48,394.48,393.58,394.29,5366.0
2021-12-13 11:00:00,394.67,394.67,392.6,392.6,4350.0,394.67,394.67,392.6,392.6,4350.0
2021-12-13 11:05:00,392.63,393.61,392.63,393.33,1706.0,392.63,393.61,392.63,393.33,1706.0
2021-12-13 11:10:00,393.25,393.37,392.43,392.94,3965.0,393.25,393.37,392.43,392.94,3965.0
2021-12-13 11:15:00,392.9,393.06,392.64,392.87,1608.0,392.9,393.06,392.64,392.87,1608.0
2021-12-13 11:20:00,392.7,392.77,391.9,392.35,3300.0,392.7,392.77,391.9,392.35,3300.0
2021-12-13 11:25:00,392.44,392.91,392.12,392.14,3300.0,392.44,392.91,392.12,392.14,3300.0
2021-12-13 11:30:00,392.2,394.25,392.19,393.68,4806.0,392.2,394.25,392.19,393.68,4806.0
2021-12-13 11:35:00,393.37,393.91,393.35,393.67,2140.0,393.37,393.91,393.35,393.67,2140.0
2021-12-13 11:40:00,393.68,393.89,393.15,393.15,3995.0,393.68,393.89,393.15,393.15,3995.0
2021-12-13 11:45:00,393.01,393.11,392.9,392.91,1100.0,393.01,393.11,392.9,392.91,1100.0
2021-12-13 11:50:00,393.09,393.09,391.42,391.73,2700.0,393.09,393.09,391.42,391.73,2700.0
2021-12-13 11:55:00,391.37,392.83,391.37,392.83,3430.0,391.37,392.83,391.37,392.83,3430.0
2021-12-13 12:00:00,392.39,392.72,392.32,392.38,1649.0,392.39,392.72,392.32,392.38,1649.0
2021-12-13 12:05:00,392.67,394.34,392.67,394.33,1781.0,392.67,394.34,392.67,394.33,1781.0
2021-12-13 12:10:00,394.19,394.7,394.18,394.27,2556.0,394.19,394.7,394.18,394.27,2556.0
2021-12-13 12:15:00,394.18,394.19,394.17,394.17,1800.0,394.18,394.19,394.17,394.17,1800.0
2021-12-13 12:20:00,394.17,394.27,394.02,394.08,4790.0,394.17,394.27,394.02,394.08,4790.0
2021-12-13 12:25:00,394.24,394.49,393.99,394.21,800.0,394.24,394.49,393.99,394.21,800.0
2021-12-13 12:30:00,394.21,394.22,394.07,394.07,7407.0,394.21,394.22,394.07,394.07,7407.0
2021-12-13 12:35:00,394.26,394.3,393.97,394.13,3400.0,394.26,394.3,393.97,394.13,3400.0
2021-12-13 12:40:00,393.99,394.12,393.01,393.01,3602.0,393.99,394.12,393.01,393.01,3602.0
2021-12-13 12:45:00,393.22,393.22,392.25,392.25,1490.0,393.22,393.22,392.25,392.25,1490.0
2021-12-13 12:50:00,392.45,392.47,391.81,391.81,2100.0,392.45,392.47,391.81,391.81,2100.0
2021-12-13 12:55:00,391.8,391.8,391.07,391.21,2700.0,391.8,391.8,391.07,391.21,2700.0
2021-12-13 13:00:00,391.06,391.45,391.06,391.33,2900.0,391.06,391.45,391.06,391.33,2900.0
2021-12-13 13:05:00,391.23,391.28,390.88,390.88,3370.0,391.23,391.28,390.88,390.88,3370.0
2021-12-13 13:10:00,390.8,391.1,390.63,390.95,1910.0,390.8,391.1,390.63,390.95,1910.0
2021-12-13 13:15:00,390.94,391.58,390.93,391.58,3600.0,390.94,391.58,390.93,391.58,3600.0
2021-12-13 13:20:00,391.91,391.92,391.65,391.65,300.0,391.91,391.92,391.65,391.65,300.0
2021-12-13 13:25:00,391.64,391.75,391.51,391.52,4777.0,391.64,391.75,391.51,391.52,4777.0
2021-12-13 13:30:00,391.5,391.58,390.76,390.94,3556.0,391.5,391.58,390.76,390.94,3556.0
2021-12-13 13:35:00,390.91,391.16,390.78,390.88,2411.0,390.91,391.16,390.78,390.88,2411.0
2021-12-13 13:40:00,390.8,391.47,390.79,391.31,5096.0,390.8,391.47,390.79,391.31,5096.0
2021-12-13 13:45:00,391.3,391.45,391.3,391.44,400.0,391.3,391.45,391.3,391.44,400.0
2021-12-13 13:50:00,391.59,391.91,391.53,391.75,1453.0,391.59,391.91,391.53,391.75,1453.0
2021-12-13 13:55:00,391.5,392.11,391.5,392.0,1664.0,391.5,392.11,391.5,392.0,1664.0
2021-12-13 14:00:00,391.99,392.3,391.98,392.3,3543.0,391.99,392.3,391.98,392.3,3543.0
2021-12-13 14:05:00,392.32,392.32,392.01,392.01,1300.0,392.32,392.32,392.01,392.01,1300.0
2021-12-13 14:10:00,392.0,392.33,392.0,392.15,2382.0,392.0,392.33,392.0,392.15,2382.0
2021-12-13 14:15:00,392.15,392.25,392.1,392.25,900.0,392.15,392.25,392.1,392.25,900.0
2021-12-13 14:20:00,392.12,393.01,392.12,393.0,2602.0,392.12,393.01,392.12,393.0,2602.0
2021-12-13 14:25:00,393.08,393.32,393.03,393.13,1855.0,393.08,393.32,393.03,393.13,1855.0
2021-12-13 14:30:00,393.32,393.73,393.32,393.67,10716.0,393.32,393.73,393.32,393.67,10716.0
2021-12-13 14:35:00,393.55,393.71,393.54,393.54,5166.0,393.55,393.71,393.54,393.54,5166.0
2021-12-13 14:40:00,393.54,393.62,392.81,392.81,2346.0,393.54,393.62,392.81,392.81,2346.0
2021-12-13 14:45:00,392.81,392.92,391.71,391.94,4826.0,392.81,392.92,391.71,391.94,4826.0
2021-12-13 14:50:00,391.86,391.86,390.02,390.62,5146.0,391.86,391.86,390.02,390.62,5146.0
2021-12-13 14:55:00,390.62,391.53,390.55,391.44,3138.0,390.62,391.53,390.55,391.44,3138.0
2021-12-13 15:00:00,391.52,391.57,391.25,391.57,2651.0,391.52,391.57,391.25,391.57,2651.0
2021-12-13 15:05:00,391.33,391.59,390.64,390.73,5495.0,391.33,391.59,390.64,390.73,5495.0
2021-12-13 15:10:00,390.74,391.05,390.6,390.91,3646.0,390.74,391.05,390.6,390.91,3646.0
2021-12-13 15:15:00,390.92,391.53,390.91,391.53,22859.0,390.92,391.53,390.91,391.53,22859.0
2021-12-13 15:20:00,391.59,391.88,391.59,391.88,800.0,391.59,391.88,391.59,391.88,800.0
2021-12-13 15:25:00,392.35,392.8,391.68,391.8,9094.0,392.35,392.8,391.68,391.8,9094.0
2021-12-13 15:30:00,392.13,392.16,391.24,391.3,3792.0,392.13,392.16,391.24,391.3,3792.0
2021-12-13 15:35:00,391.39,391.7,391.34,391.34,4750.0,391.39,391.7,391.34,391.34,4750.0
2021-12-13 15:40:00,391.3,391.59,391.29,391.38,6884.0,391.3,391.59,391.29,391.38,6884.0
2021-12-13 15:45:00,391.56,392.48,391.37,392.15,17536.0,391.56,392.48,391.37,392.15,17536.0
2021-12-13 15:50:00,391.49,391.49,389.01,389.23,12904.0,391.49,391.49,389.01,389.23,12904.0
2021-12-13 15:55:00,389.28,389.33,387.82,388.43,50946.0,389.28,389.33,387.82,388.43,50946.0
2021-12-14 09:30:00,382.54,387.88,380.77,387.57,29409.0,382.54,387.88,380.77,387.57,29409.0
2021-12-14 09:35:00,387.57,389.04,386.75,387.8,8350.0,387.57,389.04,386.75,387.8,8350.0
2021-12-14 09:40:00,387.81,388.69,386.86,387.81,2915.0,387.81,388.69,386.86,387.81,2915.0
2021-12-14 09:45:00,388.94,389.38,385.51,385.51,10908.0,388.94,389.38,385.51,385.51,10908.0
2021-12-14 09:50:00,386.0,388.11,386.0,387.36,3125.0,386.0,388.11,386.0,387.36,3125.0
2021-12-14 09:55:00,387.84,389.0,387.26,387.26,6297.0,387.84,389.0,387.26,387.26,6297.0
2021-12-14 10:00:00,387.55,389.3,387.25,388.2,8196.0,387.55,389.3,387.25,388.2,8196.0
2021-12-14 10:05:00,388.55,389.52,387.72,389.21,5264.0,388.55,389.52,387.72,389.21,5264.0
2021-12-14 10:10:00,389.23,389.65,387.17,387.31,2400.0,389.23,389.65,387.17,387.31,2400.0
2021-12-14 10:15:00,387.3,387.74,387.06,387.28,4226.0,387.3,387.74,387.06,387.28,4226.0
2021-12-14 10:20:00,387.26,388.17,386.84,387.91,2900.0,387.26,388.17,386.84,387.91,2900.0
2021-12-14 10:25:00,387.71,388.71,387.0,388.61,9446.0,387.71,388.71,387.0,388.61,9446.0
2021-12-14 10:30:00,388.34,389.12,388.34,388.84,7219.0,388.34,389.12,388.34,388.84,7219.0
2021-12-14 10:35:00,388.63,388.63,386.53,386.55,3548.0,388.63,388.63,386.53,386.55,3548.0
2021-12-14 10:40:00,386.11,386.75,386.05,386.49,2101.0,386.11,386.75,386.05,386.49,2101.0
2021-12-14 10:45:00,386.73,386.73,385.4,385.62,4478.0,386.73,386.73,385.4,385.62,4478.0
2021-12-14 10:50:00,385.67,386.22,385.57,385.7,5105.0,385.67,386.22,385.57,385.7,5105.0
2021-12-14 10:55:00,386.01,386.01,385.06,385.97,5747.0,386.01,386.01,385.06,385.97,5747.0
2021-12-14 11:00:00,385.98,386.08,385.58,385.79,6226.0,385.98,386.08,385.58,385.79,6226.0
2021-12-14 11:05:00,385.89,386.73,385.89,386.68,4209.0,385.89,386.73,385.89,386.68,4209.0
2021-12-14 11:10:00,386.53,386.53,385.78,385.78,4706.0,386.53,386.53,385.78,385.78,4706.0
2021-12-14 11:15:00,385.78,385.96,385.54,385.58,1550.0,385.78,385.96,385.54,385.58,1550.0
2021-12-14 11:20:00,385.97,386.81,385.97,386.63,3719.0,385.97,386.81,385.97,386.63,3719.0
2021-12-14 11:25:00,386.54,387.3,386.54,387.3,2119.0,386.54,387.3,386.54,387.3,2119.0
2021-12-14 11:30:00,387.29,387.32,387.01,387.23,5751.0,387.29,387.32,387.01,387.23,5751.0
2021-12-14 11:35:00,387.42,387.48,387.0,387.22,4841.0,387.42,387.48,387.0,387.22,4841.0
2021-12-14 11:40:00,387.21,387.65,387.19,387.45,2577.0,387.21,387.65,387.19,387.45,2577.0
2021-12-14 11:45:00,387.4,387.88,387.39,387.88,1900.0,387.4,387.88,387.39,387.88,1900.0
2021-12-14 11:50:00,388.05,388.23,387.87,387.89,5587.0,388.05,388.23,387.87,387.89,5587.0
2021-12-14 11:55:00,387.93,387.93,387.73,387.74,2150.0,387.93,387.93,387.73,387.74,2150.0
2021-12-14 12:00:00,387.73,387.73,385.56,385.56,3700.0,387.73,387.73,385.56,385.56,3700.0
2021-12-14 12:05:00,385.24,386.57,385.16,386.41,3512.0,385.24,386.57,385.16,386.41,3512.0
2021-12-14 12:10:00,386.27,386.33,386.01,386.32,3100.0,386.27,386.33,386.01,386.32,3100.0
2021-12-14 12:15:00,386.24,386.28,385.81,386.2,2217.0,386.24,386.28,385.81,386.2,2217.0
2021-12-14 12:20:00,386.17,386.57,386.15,386.15,2474.0,386.17,386.57,386.15,386.15,2474.0
2021-12-14 12:25:00,386.34,387.22,386.17,387.22,1700.0,386.34,387.22,386.17,387.22,1700.0
2021-12-14 12:30:00,387.11,387.52,386.6,387.52,7410.0,387.11,387.52,386.6,387.52,7410.0
2021-12-14 12:35:00,387.76,387.9,387.49,387.58,5377.0,387.76,387.9,387.49,387.58,5377.0
2021-12-14 12:40:00,387.66,387.8,387.5,387.5,3315.0,387.66,387.8,387.5,387.5,3315.0
2021-12-14 12:45:00,387.48,387.48,386.3,386.31,4562.0,387.48,387.48,386.3,386.31,4562.0
2021-12-14 12:50:00,386.25,386.43,386.18,386.31,514.0,386.25,386.43,386.18,386.31,514.0
2021-12-14 12:55:00,386.44,386.46,385.5,385.5,3508.0,386.44,386.46,385.5,385.5,3508.0
2021-12-14 13:00:00,385.41,385.6,385.23,385.41,3000.0,385.41,385.6,385.23,385.41,3000.0
2021-12-14 13:05:00,385.5,385.57,384.78,384.78,3100.0,385.5,385.57,384.78,384.78,3100.0
2021-12-14 13:10:00,384.75,385.0,384.61,384.9,3044.0,384.75,385.0,384.61,384.9,3044.0
2021-12-14 13:15:00,384.8,384.91,384.56,384.91,3864.0,384.8,384.91,384.56,384.91,3864.0
2021-12-14 13:20:00,384.98,384.98,384.31,384.31,4065.0,384.98,384.98,384.31,384.31,4065.0
2021-12-14 13:25:00,384.4,385.69,384.26,385.69,3598.0,384.4,385.69,384.26,385.69,3598.0
2021-12-14 13:30:00,385.5,386.21,385.21,386.0,5137.0,385.5,386.21,385.21,386.0,5137.0
2021-12-14 13:35:00,386.17,386.48,385.81,386.28,2400.0,386.17,386.48,385.81,386.28,2400.0
2021-12-14 13:40:00,386.15,386.38,385.74,385.74,5808.0,386.15,386.38,385.74,385.74,5808.0
2021-12-14 13:45:00,385.88,386.02,385.68,385.69,2500.0,385.88,386.02,385.68,385.69,2500.0
2021-12-14 13:50:00,385.73,386.03,385.12,385.13,3500.0,385.73,386.03,385.12,385.13,3500.0
2021-12-14 13:55:00,384.6,385.08,384.25,384.69,5111.0,384.6,385.08,384.25,384.69,5111.0
2021-12-14 14:00:00,384.73,385.11,384.61,384.88,3836.0,384.73,385.11,384.61,384.88,3836.0
2021-12-14 14:05:00,384.87,385.2,384.65,385.2,2375.0,384.87,385.2,384.65,385.2,2375.0
2021-12-14 14:10:00,385.63,385.68,385.53,385.67,2200.0,385.63,385.68,385.53,385.67,2200.0
2021-12-14 14:15:00,385.67,385.96,385.67,385.88,784.0,385.67,385.96,385.67,385.88,784.0
2021-12-14 14:20:00,385.89,386.38,385.73,386.38,4751.0,385.89,386.38,385.73,386.38,4751.0
2021-12-14 14:25:00,387.07,387.22,386.75,386.9,8108.0,387.07,387.22,386.75,386.9,8108.0
2021-12-14 14:30:00,386.98,387.43,386.71,387.43,5962.0,386.98,387.43,386.71,387.43,5962.0
2021-12-14 14:35:00,387.31,387.32,386.7,386.81,5897.0,387.31,387.32,386.7,386.81,5897.0
2021-12-14 14:40:00,386.98,387.12,386.69,387.12,3200.0,386.98,387.12,386.69,387.12,3200.0
2021-12-14 14:45:00,386.97,386.97,386.69,386.75,3441.0,386.97,386.97,386.69,386.75,3441.0
2021-12-14 14:50:00,386.69,386.83,386.58,386.79,4091.0,386.69,386.83,386.58,386.79,4091.0
2021-12-14 14:55:00,386.79,386.93,386.61,386.83,3240.0,386.79,386.93,386.61,386.83,3240.0
2021-12-14 15:00:00,387.16,387.81,387.14,387.81,7237.0,387.16,387.81,387.14,387.81,7237.0
2021-12-14 15:05:00,387.74,388.48,387.74,388.48,8305.0,387.74,388.48,387.74,388.48,8305.0
2021-12-14 15:10:00,388.48,388.84,388.25,388.83,3392.0,388.48,388.84,388.25,388.83,3392.0
2021-12-14 15:15:00,389.16,390.18,389.15,390.08,4050.0,389.16,390.18,389.15,390.08,4050.0
2021-12-14 15:20:00,390.11,390.62,390.06,390.46,4659.0,390.11,390.62,390.06,390.46,4659.0
2021-12-14 15:25:00,390.48,390.69,390.31,390.46,7134.0,390.48,390.69,390.31,390.46,7134.0
2021-12-14 15:30:00,390.31,390.96,390.29,390.83,10771.0,390.31,390.96,390.29,390.83,10771.0
2021-12-14 15:35:00,390.87,390.96,390.74,390.93,10416.0,390.87,390.96,390.74,390.93,10416.0
2021-12-14 15:40:00,390.98,391.03,389.95,390.18,10654.0,390.98,391.03,389.95,390.18,10654.0
2021-12-14 15:45:00,390.13,391.0,390.03,390.49,18397.0,390.13,391.0,390.03,390.49,18397.0
2021-12-14 15:50:00,390.49,390.62,388.78,388.83,12696.0,390.49,390.62,388.78,388.83,12696.0
2021-12-14 15:55:00,388.88,389.98,388.54,389.64,33350.0,388.88,389.98,388.54,389.64,33350.0
2021-12-15 09:30:00,389.06,389.65,387.0,388.8,4960.0,389.06,389.65,387.0,388.8,4960.0
2021-12-15 09:35:00,389.46,389.46,387.57,387.58,2020.0,389.46,389.46,387.57,387.58,2020.0
2021-12-15 09:40:00,388.28,388.29,386.96,387.21,7772.0,388.28,388.29,386.96,387.21,7772.0
2021-12-15 09:45:00,386.83,387.02,385.86,386.85,7985.0,386.83,387.02,385.86,386.85,7985.0
2021-12-15 09:50:00,386.08,386.41,385.03,385.06,2436.0,386.08,386.41,385.03,385.06,2436.0
2021-12-15 09:55:00,384.82,385.71,383.55,384.1,3973.0,384.82,385.71,383.55,384.1,3973.0
2021-12-15 10:00:00,384.61,385.3,384.27,384.82,4610.0,384.61,385.3,384.27,384.82,4610.0
2021-12-15 10:05:00,384.83,385.77,384.82,385.77,5040.0,384.83,385.77,384.82,385.77,5040.0
2021-12-15 10:10:00,385.42,386.36,385.42,386.08,9342.0,385.42,386.36,385.42,386.08,9342.0
2021-12-15 10:15:00,386.3,386.65,386.02,386.13,7991.0,386.3,386.65,386.02,386.13,7991.0
2021-12-15 10:20:00,386.24,387.72,386.21,387.43,4346.0,386.24,387.72,386.21,387.43,4346.0
2021-12-15 10:25:00,387.33,387.59,386.69,387.27,15604.0,387.33,387.59,386.69,387.27,15604.0
2021-12-15 10:30:00,387.51,387.93,386.7,387.63,8982.0,387.51,387.93,386.7,387.63,8982.0
2021-12-15 10:35:00,387.56,388.0,387.4,387.68,5897.0,387.56,388.0,387.4,387.68,5897.0
2021-12-15 10:40:00,387.75,388.35,387.69,388.26,10024.0,387.75,388.35,387.69,388.26,10024.0
2021-12-15 10:45:00,388.34,388.34,387.91,388.31,4711.0,388.34,388.34,387.91,388.31,4711.0
2021-12-15 10:50:00,388.21,388.38,387.98,388.07,7509.0,388.21,388.38,387.98,388.07,7509.0
2021-12-15 10:55:00,388.11,388.39,388.08,388.1,9674.0,388.11,388.39,388.08,388.1,9674.0
2021-12-15 11:00:00,388.1,388.9,387.85,388.9,16801.0,388.1,388.9,387.85,388.9,16801.0
2021-12-15 11:05:00,388.69,388.89,388.49,388.89,6422.0,388.69,388.89,388.49,388.89,6422.0
2021-12-15 11:10:00,388.83,389.16,388.7,389.14,4144.0,388.83,389.16,388.7,389.14,4144.0
2021-12-15 11:15:00,389.44,390.39,388.69,388.69,15557.0,389.44,390.39,388.69,388.69,15557.0
2021-12-15 11:20:00,388.81,389.13,387.79,387.79,3923.0,388.81,389.13,387.79,387.79,3923.0
2021-12-15 11:25:00,387.55,387.56,386.35,386.35,2300.0,387.55,387.56,386.35,386.35,2300.0
2021-12-15 11:30:00,386.27,387.05,386.01,386.28,4008.0,386.27,387.05,386.01,386.28,4008.0
2021-12-15 11:35:00,386.23,386.23,384.46,384.46,3800.0,386.23,386.23,384.46,384.46,3800.0
2021-12-15 11:40:00,384.3,384.33,382.4,382.99,12764.0,384.3,384.33,382.4,382.99,12764.0
2021-12-15 11:45:00,382.85,383.19,382.71,382.94,10997.0,382.85,383.19,382.71,382.94,10997.0
2021-12-15 11:50:00,383.16,384.25,382.97,383.95,2399.0,383.16,384.25,382.97,383.95,2399.0
2021-12-15 11:55:00,384.58,384.58,384.02,384.4,2614.0,384.58,384.58,384.02,384.4,2614.0
2021-12-15 12:00:00,384.55,385.28,384.45,385.28,1000.0,384.55,385.28,384.45,385.28,1000.0
2021-12-15 12:05:00,385.03,385.33,384.62,384.98,2117.0,385.03,385.33,384.62,384.98,2117.0
2021-12-15 12:10:00,385.16,385.34,385.06,385.06,1017.0,385.16,385.34,385.06,385.06,1017.0
2021-12-15 12:15:00,385.36,385.36,384.3,384.3,7875.0,385.36,385.36,384.3,384.3,7875.0
2021-12-15 12:20:00,384.15,384.48,383.4,383.4,4808.0,384.15,384.48,383.4,383.4,4808.0
2021-12-15 12:25:00,383.21,383.7,383.18,383.47,1600.0,383.21,383.7,383.18,383.47,1600.0
2021-12-15 12:30:00,383.45,384.11,383.43,383.98,2400.0,383.45,384.11,383.43,383.98,2400.0
2021-12-15 12:35:00,383.87,384.13,383.73,384.01,1495.0,383.87,384.13,383.73,384.01,1495.0
2021-12-15 12:40:00,383.79,384.01,383.24,383.24,5061.0,383.79,384.01,383.24,383.24,5061.0
2021-12-15 12:45:00,383.36,383.36,383.05,383.27,1409.0,383.36,383.36,383.05,383.27,1409.0
2021-12-15 12:50:00,383.05,383.48,382.79,383.48,2108.0,383.05,383.48,382.79,383.48,2108.0
2021-12-15 12:55:00,384.03,384.24,383.86,383.91,1569.0,384.03,384.24,383.86,383.91,1569.0
2021-12-15 13:00:00,383.93,384.24,383.82,383.84,4400.0,383.93,384.24,383.82,383.84,4400.0
2021-12-15 13:05:00,383.92,384.36,383.91,384.3,3573.0,383.92,384.36,383.91,384.3,3573.0
2021-12-15 13:10:00,384.43,384.71,384.26,384.33,14167.0,384.43,384.71,384.26,384.33,14167.0
2021-12-15 13:15:00,384.31,384.45,384.23,384.35,3473.0,384.31,384.45,384.23,384.35,3473.0
2021-12-15 13:20:00,384.46,384.46,383.93,384.08,6859.0,384.46,384.46,383.93,384.08,6859.0
2021-12-15 13:25:00,383.85,384.01,383.75,384.01,2230.0,383.85,384.01,383.75,384.01,2230.0
2021-12-15 13:30:00,384.21,384.27,383.67,383.67,3636.0,384.21,384.27,383.67,383.67,3636.0
2021-12-15 13:35:00,383.53,383.53,383.19,383.38,856.0,383.53,383.53,383.19,383.38,856.0
2021-12-15 13:40:00,383.64,384.16,383.64,384.02,13930.0,383.64,384.16,383.64,384.02,13930.0
2021-12-15 13:45:00,384.04,384.41,383.87,384.37,4626.0,384.04,384.41,383.87,384.37,4626.0
2021-12-15 13:50:00,384.18,385.05,384.15,385.05,13838.0,384.18,385.05,384.15,385.05,13838.0
2021-12-15 13:55:00,385.16,386.35,385.16,386.35,5157.0,385.16,386.35,385.16,386.35,5157.0
2021-12-15 14:00:00,386.21,387.1,384.35,387.1,4131.0,386.21,387.1,384.35,387.1,4131.0
2021-12-15 14:05:00,387.3,388.59,386.27,387.36,9895.0,387.3,388.59,386.27,387.36,9895.0
2021-12-15 14:10:00,387.04,388.3,386.81,388.02,6798.0,387.04,388.3,386.81,388.02,6798.0
2021-12-15 14:15:00,387.64,388.6,387.37,388.27,10006.0,387.64,388.6,387.37,388.27,10006.0
2021-12-15 14:20:00,388.26,388.26,386.18,387.17,8900.0,388.26,388.26,386.18,387.17,8900.0
2021-12-15 14:25:00,387.04,387.33,386.37,386.81,3039.0,387.04,387.33,386.37,386.81,3039.0
2021-12-15 14:30:00,386.74,387.32,386.72,386.84,5709.0,386.74,387.32,386.72,386.84,5709.0
2021-12-15 14:35:00,386.81,388.87,386.8,388.81,1400.0,386.81,388.87,386.8,388.81,1400.0
2021-12-15 14:40:00,388.57,389.41,388.57,388.93,4521.0,388.57,389.41,388.57,388.93,4521.0
2021-12-15 14:45:00,388.87,390.01,388.87,389.77,5238.0,388.87,390.01,388.87,389.77,5238.0
2021-12-15 14:50:00,389.66,389.9,388.66,389.27,2400.0,389.66,389.9,388.66,389.27,2400.0
2021-12-15 14:55:00,389.08,389.28,388.56,389.08,3200.0,389.08,389.28,388.56,389.08,3200.0
2021-12-15 15:00:00,389.12,390.65,389.12,390.64,2200.0,389.12,390.65,389.12,390.64,2200.0
2021-12-15 15:05:00,390.95,391.34,390.95,391.31,2100.0,390.95,391.34,390.95,391.31,2100.0
2021-12-15 15:10:00,391.5,392.7,391.5,392.7,6022.0,391.5,392.7,391.5,392.7,6022.0
2021-12-15 15:15:00,393.0,395.05,392.77,395.05,9168.0,393.0,395.05,392.77,395.05,9168.0
2021-12-15 15:20:00,394.96,395.07,394.53,394.74,7053.0,394.96,395.07,394.53,394.74,7053.0
2021-12-15 15:25:00,394.53,395.35,394.53,395.14,2600.0,394.53,395.35,394.53,395.14,2600.0
2021-12-15 15:30:00,395.4,395.46,394.01,394.98,6520.0,395.4,395.46,394.01,394.98,6520.0
2021-12-15 15:35:00,395.06,395.8,395.01,395.6,3835.0,395.06,395.8,395.01,395.6,3835.0
2021-12-15 15:40:00,395.73,395.92,394.83,394.83,12575.0,395.73,395.92,394.83,394.83,12575.0
2021-12-15 15:45:00,394.85,395.33,393.07,393.24,10770.0,394.85,395.33,393.07,393.24,10770.0
2021-12-15 15:50:00,393.2,394.38,392.44,393.64,9569.0,393.2,394.38,392.44,393.64,9569.0
2021-12-15 15:55:00,393.62,394.92,393.61,394.63,22063.0,393.62,394.92,393.61,394.63,22063.0
2021-12-16 09:30:00,399.31,400.0,397.51,397.88,12053.0,399.31,400.0,397.51,397.88,12053.0
2021-12-16 09:35:00,397.0,397.01,392.93,392.93,2013.0,397.0,397.01,392.93,392.93,2013.0
2021-12-16 09:40:00,392.79,393.46,391.62,391.62,2020.0,392.79,393.46,391.62,391.62,2020.0
2021-12-16 09:45:00,392.44,395.95,391.65,394.58,3808.0,392.44,395.95,391.65,394.58,3808.0
2021-12-16 09:50:00,393.68,394.54,393.61,394.08,4744.0,393.68,394.54,393.61,394.08,4744.0
2021-12-16 09:55:00,394.53,394.53,392.07,392.07,800.0,394.53,394.53,392.07,392.07,800.0
2021-12-16 10:00:00,392.66,393.07,391.74,393.07,3000.0,392.66,393.07,391.74,393.07,3000.0
2021-12-16 10:05:00,392.74,393.02,391.32,391.32,5853.0,392.74,393.02,391.32,391.32,5853.0
2021-12-16 10:10:00,391.3,391.74,390.62,390.97,3884.0,391.3,391.74,390.62,390.97,3884.0
2021-12-16 10:15:00,391.23,392.98,391.22,392.98,2365.0,391.23,392.98,391.22,392.98,2365.0
2021-12-16 10:20:00,392.47,394.28,392.25,394.28,3066.0,392.47,394.28,392.25,394.28,3066.0
2021-12-16 10:25:00,394.28,394.28,393.5,394.15,2273.0,394.28,394.28,393.5,394.15,2273.0
2021-12-16 10:30:00,394.93,394.93,394.03,394.25,3084.0,394.93,394.93,394.03,394.25,3084.0
2021-12-16 10:35:00,394.22,394.47,394.03,394.45,3758.0,394.22,394.47,394.03,394.45,3758.0
2021-12-16 10:40:00,394.31,395.48,394.02,395.3,6608.0,394.31,395.48,394.02,395.3,6608.0
2021-12-16 10:45:00,395.33,396.83,395.32,396.79,1308.0,395.33,396.83,395.32,396.79,1308.0
2021-12-16 10:50:00,396.42,397.09,396.41,396.49,11813.0,396.42,397.09,396.41,396.49,11813.0
2021-12-16 10:55:00,396.54,396.56,395.55,396.44,11813.0,396.54,396.56,395.55,396.44,11813.0
2021-12-16 11:00:00,396.18,396.18,393.97,394.23,6146.0,396.18,396.18,393.97,394.23,6146.0
2021-12-16 11:05:00,394.5,394.98,394.34,394.75,5930.0,394.5,394.98,394.34,394.75,5930.0
2021-12-16 11:10:00,394.73,394.9,393.35,393.35,7400.0,394.73,394.9,393.35,393.35,7400.0
2021-12-16 11:15:00,393.65,395.32,393.65,395.22,6749.0,393.65,395.32,393.65,395.22,6749.0
2021-12-16 11:20:00,395.21,395.73,395.0,395.55,6279.0,395.21,395.73,395.0,395.55,6279.0
2021-12-16 11:25:00,395.41,395.54,394.97,394.97,7638.0,395.41,395.54,394.97,394.97,7638.0
2021-12-16 11:30:00,395.01,395.22,394.63,394.63,8517.0,395.01,395.22,394.63,394.63,8517.0
2021-12-16 11:35:00,394.63,394.63,393.98,394.04,4303.0,394.63,394.63,393.98,394.04,4303.0
2021-12-16 11:40:00,394.32,395.6,393.95,394.69,18610.0,394.32,395.6,393.95,394.69,18610.0
2021-12-16 11:45:00,394.51,395.04,394.18,394.74,4701.0,394.51,395.04,394.18,394.74,4701.0
2021-12-16 11:50:00,394.7,395.13,393.89,393.92,6757.0,394.7,395.13,393.89,393.92,6757.0
2021-12-16 11:55:00,393.94,393.97,393.61,393.61,1904.0,393.94,393.97,393.61,393.61,1904.0
2021-12-16 12:00:00,393.11,394.2,392.92,393.04,4753.0,393.11,394.2,392.92,393.04,4753.0
2021-12-16 12:05:00,393.08,393.25,392.52,392.52,2194.0,393.08,393.25,392.52,392.52,2194.0
2021-12-16 12:10:00,392.66,393.5,392.49,393.33,1350.0,392.66,393.5,392.49,393.33,1350.0
2021-12-16 12:15:00,393.4,393.66,393.39,393.66,1765.0,393.4,393.66,393.39,393.66,1765.0
2021-12-16 12:20:00,393.77,394.58,393.77,394.16,5151.0,393.77,394.58,393.77,394.16,5151.0
2021-12-16 12:25:00,394.29,394.32,392.78,393.0,3090.0,394.29,394.32,392.78,393.0,3090.0
2021-12-16 12:30:00,392.84,393.89,392.67,393.83,4806.0,392.84,393.89,392.67,393.83,4806.0
2021-12-16 12:35:00,394.06,394.58,393.25,393.25,5175.0,394.06,394.58,393.25,393.25,5175.0
2021-12-16 12:40:00,393.25,393.66,393.16,393.34,3744.0,393.25,393.66,393.16,393.34,3744.0
2021-12-16 12:45:00,393.27,393.5,391.63,391.63,2200.0,393.27,393.5,391.63,391.63,2200.0
2021-12-16 12:50:00,391.43,392.05,391.43,391.76,1260.0,391.43,392.05,391.43,391.76,1260.0
2021-12-16 12:55:00,391.99,393.15,391.99,392.85,3212.0,391.99,393.15,391.99,392.85,3212.0
2021-12-16 13:00:00,392.93,393.15,392.52,392.52,1474.0,392.93,393.15,392.52,392.52,1474.0
2021-12-16 13:05:00,392.35,392.41,391.36,391.36,5788.0,392.35,392.41,391.36,391.36,5788.0
2021-12-16 13:10:00,391.51,392.77,391.51,392.53,3947.0,391.51,392.77,391.51,392.53,3947.0
2021-12-16 13:15:00,392.53,392.65,391.7,392.06,8358.0,392.53,392.65,391.7,392.06,8358.0
2021-12-16 13:20:00,392.2,392.6,391.4,391.62,3531.0,392.2,392.6,391.4,391.62,3531.0
2021-12-16 13:25:00,391.68,392.31,391.68,391.94,2800.0,391.68,392.31,391.68,391.94,2800.0
2021-12-16 13:30:00,391.96,391.97,391.13,391.13,7448.0,391.96,391.97,391.13,391.13,7448.0
2021-12-16 13:35:00,391.01,392.73,390.7,392.73,3065.0,391.01,392.73,390.7,392.73,3065.0
2021-12-16 13:40:00,392.4,392.76,392.39,392.61,1204.0,392.4,392.76,392.39,392.61,1204.0
2021-12-16 13:45:00,392.78,393.81,392.78,393.81,2373.0,392.78,393.81,392.78,393.81,2373.0
2021-12-16 13:50:00,393.88,394.18,393.56,394.18,2583.0,393.88,394.18,393.56,394.18,2583.0
2021-12-16 13:55:00,394.03,394.25,393.8,393.82,5194.0,394.03,394.25,393.8,393.82,5194.0
2021-12-16 14:00:00,393.78,393.92,392.47,393.59,3604.0,393.78,393.92,392.47,393.59,3604.0
2021-12-16 14:05:00,393.69,393.72,392.47,392.47,4378.0,393.69,393.72,392.47,392.47,4378.0
2021-12-16 14:10:00,392.77,393.45,392.5,393.37,4604.0,392.77,393.45,392.5,393.37,4604.0
2021-12-16 14:15:00,393.2,393.35,392.49,392.72,2931.0,393.2,393.35,392.49,392.72,2931.0
2021-12-16 14:20:00,392.51,392.54,391.68,391.69,4635.0,392.51,392.54,391.68,391.69,4635.0
2021-12-16 14:25:00,391.75,392.08,391.39,391.76,11428.0,391.75,392.08,391.39,391.76,11428.0
2021-12-16 14:30:00,391.83,391.91,389.71,390.07,6944.0,391.83,391.91,389.71,390.07,6944.0
2021-12-16 14:35:00,390.37,390.74,389.79,390.45,7782.0,390.37,390.74,389.79,390.45,7782.0
2021-12-16 14:40:00,390.39,390.66,389.01,389.07,8645.0,390.39,390.66,389.01,389.07,8645.0
2021-12-16 14:45:00,388.75,388.75,387.37,387.37,8304.0,388.75,388.75,387.37,387.37,8304.0
2021-12-16 14:50:00,387.4,388.29,387.3,387.64,6923.0,387.4,388.29,387.3,387.64,6923.0
2021-12-16 14:55:00,387.92,387.92,385.94,386.91,11845.0,387.92,387.92,385.94,386.91,11845.0
2021-12-16 15:00:00,387.01,387.01,385.48,385.49,6164.0,387.01,387.01,385.48,385.49,6164.0
2021-12-16 15:05:00,385.63,386.03,385.34,385.82,7700.0,385.63,386.03,385.34,385.82,7700.0
2021-12-16 15:10:00,385.62,385.81,384.34,384.6,10167.0,385.62,385.81,384.34,384.6,10167.0
2021-12-16 15:15:00,384.6,385.5,384.31,385.5,4950.0,384.6,385.5,384.31,385.5,4950.0
2021-12-16 15:20:00,385.95,386.57,385.83,386.57,8136.0,385.95,386.57,385.83,386.57,8136.0
2021-12-16 15:25:00,386.38,387.76,386.31,387.65,3048.0,386.38,387.76,386.31,387.65,3048.0
2021-12-16 15:30:00,387.79,388.03,386.29,387.9,13265.0,387.79,388.03,386.29,387.9,13265.0
2021-12-16 15:35:00,387.61,387.7,386.1,387.54,12501.0,387.61,387.7,386.1,387.54,12501.0
2021-12-16 15:40:00,387.35,388.1,387.08,387.08,7631.0,387.35,388.1,387.08,387.08,7631.0
2021-12-16 15:45:00,387.12,387.29,385.98,385.98,11866.0,387.12,387.29,385.98,385.98,11866.0
2021-12-16 15:50:00,386.0,387.01,385.1,385.78,12400.0,386.0,387.01,385.1,385.78,12400.0
2021-12-16 15:55:00,385.54,386.16,384.43,384.82,41230.0,385.54,386.16,384.43,384.82,41230.0
2021-12-17 09:30:00,383.23,384.51,380.59,381.23,50575.0,383.23,384.51,380.59,381.23,50575.0
2021-12-17 09:35:00,380.89,381.7,377.72,378.02,7050.0,380.89,381.7,377.72,378.02,7050.0
2021-12-17 09:40:00,377.37,378.34,376.32,378.02,3297.0,377.37,378.34,376.32,378.02,3297.0
2021-12-17 09:45:00,377.2,378.91,377.2,378.91,1605.0,377.2,378.91,377.2,378.91,1605.0
2021-12-17 09:50:00,379.29,382.12,379.06,380.18,5014.0,379.29,382.12,379.06,380.18,5014.0
2021-12-17 09:55:00,380.21,381.52,380.21,381.02,1100.0,380.21,381.52,380.21,381.02,1100.0
2021-12-17 10:00:00,381.2,382.84,380.88,382.62,4844.0,381.2,382.84,380.88,382.62,4844.0
2021-12-17 10:05:00,382.67,383.25,382.67,383.11,2385.0,382.67,383.25,382.67,383.11,2385.0
2021-12-17 10:10:00,382.74,382.9,380.82,381.13,4605.0,382.74,382.9,380.82,381.13,4605.0
2021-12-17 10:15:00,380.89,380.89,379.75,379.75,1485.0,380.89,380.89,379.75,379.75,1485.0
2021-12-17 10:20:00,379.75,380.1,379.21,379.22,4624.0,379.75,380.1,379.21,379.22,4624.0
2021-12-17 10:25:00,379.8,380.45,379.79,380.42,1774.0,379.8,380.45,379.79,380.42,1774.0
2021-12-17 10:30:00,380.7,383.0,380.26,383.0,8395.0,380.7,383.0,380.26,383.0,8395.0
2021-12-17 10:35:00,383.24,385.41,383.23,385.12,12929.0,383.24,385.41,383.23,385.12,12929.0
2021-12-17 10:40:00,385.61,386.76,385.38,386.41,7426.0,385.61,386.76,385.38,386.41,7426.0
2021-12-17 10:45:00,386.29,386.61,386.09,386.5,1842.0,386.29,386.61,386.09,386.5,1842.0
2021-12-17 10:50:00,386.28,388.4,386.28,388.4,3427.0,386.28,388.4,386.28,388.4,3427.0
2021-12-17 10:55:00,388.4,388.62,386.5,386.58,4088.0,388.4,388.62,386.5,386.58,4088.0
2021-12-17 11:00:00,386.27,387.38,386.27,386.94,2928.0,386.27,387.38,386.27,386.94,2928.0
2021-12-17 11:05:00,387.43,387.84,387.36,387.8,4846.0,387.43,387.84,387.36,387.8,4846.0
2021-12-17 11:10:00,387.78,389.35,387.78,389.19,3894.0,387.78,389.35,387.78,389.19,3894.0
2021-12-17 11:15:00,389.08,390.04,388.71,389.91,6055.0,389.08,390.04,388.71,389.91,6055.0
2021-12-17 11:20:00,389.84,389.84,388.84,388.84,1147.0,389.84,389.84,388.84,388.84,1147.0
2021-12-17 11:25:00,389.15,389.15,388.03,388.04,832.0,389.15,389.15,388.03,388.04,832.0
2021-12-17 11:30:00,387.72,388.26,387.36,387.43,1864.0,387.72,388.26,387.36,387.43,1864.0
2021-12-17 11:35:00,386.49,387.24,386.37,386.37,1400.0,386.49,387.24,386.37,386.37,1400.0
2021-12-17 11:40:00,386.33,386.37,386.05,386.26,1157.0,386.33,386.37,386.05,386.26,1157.0
2021-12-17 11:45:00,386.81,386.81,385.45,385.46,1975.0,386.81,386.81,385.45,385.46,1975.0
2021-12-17 11:50:00,385.63,386.48,385.63,386.1,1202.0,385.63,386.48,385.63,386.1,1202.0
2021-12-17 11:55:00,386.29,387.0,385.86,387.0,1211.0,386.29,387.0,385.86,387.0,1211.0
2021-12-17 12:00:00,386.73,386.73,385.66,385.66,1845.0,386.73,386.73,385.66,385.66,1845.0
2021-12-17 12:05:00,385.19,385.22,384.3,384.3,1325.0,385.19,385.22,384.3,384.3,1325.0
2021-12-17 12:10:00,384.38,385.39,384.33,385.24,1539.0,384.38,385.39,384.33,385.24,1539.0
2021-12-17 12:15:00,385.51,385.51,384.48,384.5,600.0,385.51,385.51,384.48,384.5,600.0
2021-12-17 12:20:00,384.67,385.27,384.67,384.91,2009.0,384.67,385.27,384.67,384.91,2009.0
2021-12-17 12:25:00,384.57,385.17,384.53,385.17,800.0,384.57,385.17,384.53,385.17,800.0
2021-12-17 12:30:00,385.24,386.34,384.95,386.08,1213.0,385.24,386.34,384.95,386.08,1213.0
2021-12-17 12:35:00,385.8,385.87,384.58,384.78,1100.0,385.8,385.87,384.58,384.78,1100.0
2021-12-17 12:40:00,384.93,385.03,384.29,384.29,1212.0,384.93,385.03,384.29,384.29,1212.0
2021-12-17 12:45:00,384.57,385.17,384.57,384.94,1599.0,384.57,385.17,384.57,384.94,1599.0
2021-12-17 12:50:00,385.24,385.38,384.14,384.41,2021.0,385.24,385.38,384.14,384.41,2021.0
2021-12-17 12:55:00,384.9,385.11,384.75,385.09,937.0,384.9,385.11,384.75,385.09,937.0
2021-12-17 13:00:00,384.93,385.42,384.92,385.11,1207.0,384.93,385.42,384.92,385.11,1207.0
2021-12-17 13:05:00,385.14,385.38,384.83,385.14,3512.0,385.14,385.38,384.83,385.14,3512.0
2021-12-17 13:10:00,385.22,385.54,385.22,385.29,1000.0,385.22,385.54,385.22,385.29,1000.0
2021-12-17 13:15:00,385.58,385.74,385.27,385.57,2776.0,385.58,385.74,385.27,385.57,2776.0
2021-12-17 13:20:00,385.72,385.72,385.27,385.44,600.0,385.72,385.72,385.27,385.44,600.0
2021-12-17 13:25:00,385.45,386.1,385.45,385.85,2245.0,385.45,386.1,385.45,385.85,2245.0
2021-12-17 13:30:00,385.99,386.31,385.85,386.31,1000.0,385.99,386.31,385.85,386.31,1000.0
2021-12-17 13:35:00,386.44,386.71,386.38,386.58,1928.0,386.44,386.71,386.38,386.58,1928.0
2021-12-17 13:40:00,386.59,386.59,386.29,386.36,5839.0,386.59,386.59,386.29,386.36,5839.0
2021-12-17 13:45:00,386.41,386.41,386.23,386.29,4360.0,386.41,386.41,386.23,386.29,4360.0
2021-12-17 13:50:00,386.4,386.4,386.29,386.3,3769.0,386.4,386.4,386.29,386.3,3769.0
2021-12-17 13:55:00,386.28,386.5,386.26,386.4,7094.0,386.28,386.5,386.26,386.4,7094.0
2021-12-17 14:00:00,386.44,386.56,386.39,386.52,5826.0,386.44,386.56,386.39,386.52,5826.0
2021-12-17 14:05:00,386.52,386.52,386.39,386.44,2707.0,386.52,386.52,386.39,386.44,2707.0
2021-12-17 14:10:00,386.5,386.66,386.42,386.48,7590.0,386.5,386.66,386.42,386.48,7590.0
2021-12-17 14:15:00,386.51,387.12,386.49,387.12,2311.0,386.51,387.12,386.49,387.12,2311.0
2021-12-17 14:20:00,387.14,387.3,387.11,387.3,7813.0,387.14,387.3,387.11,387.3,7813.0
2021-12-17 14:25:00,387.18,387.2,385.08,385.37,5457.0,387.18,387.2,385.08,385.37,5457.0
2021-12-17 14:30:00,385.2,385.21,384.75,384.83,1427.0,385.2,385.21,384.75,384.83,1427.0
2021-12-17 14:35:00,384.52,384.52,384.05,384.05,1126.0,384.52,384.52,384.05,384.05,1126.0
2021-12-17 14:40:00,383.75,383.94,383.69,383.91,2169.0,383.75,383.94,383.69,383.91,2169.0
2021-12-17 14:45:00,383.91,384.64,383.9,384.31,2002.0,383.91,384.64,383.9,384.31,2002.0
2021-12-17 14:50:00,384.22,384.22,382.83,382.84,700.0,384.22,384.22,382.83,382.84,700.0
2021-12-17 14:55:00,383.02,383.27,382.86,382.95,3346.0,383.02,383.27,382.86,382.95,3346.0
2021-12-17 15:00:00,383.23,383.95,383.23,383.37,2328.0,383.23,383.95,383.23,383.37,2328.0
2021-12-17 15:05:00,383.04,383.83,383.04,383.83,2470.0,383.04,383.83,383.04,383.83,2470.0
2021-12-17 15:10:00,383.56,383.65,382.8,382.8,2080.0,383.56,383.65,382.8,382.8,2080.0
2021-12-17 15:15:00,382.68,382.83,382.0,382.34,7916.0,382.68,382.83,382.0,382.34,7916.0
2021-12-17 15:20:00,382.24,383.0,382.15,382.64,4186.0,382.24,383.0,382.15,382.64,4186.0
2021-12-17 15:25:00,382.52,382.53,382.0,382.52,4977.0,382.52,382.53,382.0,382.52,4977.0
2021-12-17 15:30:00,382.55,382.83,382.0,382.28,10746.0,382.55,382.83,382.0,382.28,10746.0
2021-12-17 15:35:00,382.17,382.64,381.99,382.27,8475.0,382.17,382.64,381.99,382.27,8475.0
2021-12-17 15:40:00,382.27,382.54,382.17,382.21,28898.0,382.27,382.54,382.17,382.21,28898.0
2021-12-17 15:45:00,382.17,382.45,381.75,382.44,43007.0,382.17,382.45,381.75,382.44,43007.0
2021-12-17 15:50:00,382.48,382.48,380.02,380.42,19964.0,382.48,382.48,380.02,380.42,19964.0
2021-12-17 15:55:00,380.42,381.69,380.05,380.87,40840.0,380.42,381.69,380.05,380.87,40840.0
2021-12-20 09:30:00,374.25,374.25,369.74,369.84,14713.0,374.25,374.25,369.74,369.84,14713.0
2021-12-20 09:35:00,370.73,371.85,369.64,371.16,7506.0,370.73,371.85,369.64,371.16,7506.0
2021-12-20 09:40:00,370.49,372.33,369.48,371.98,13700.0,370.49,372.33,369.48,371.98,13700.0
2021-12-20 09:45:00,371.76,372.23,368.62,368.63,5241.0,371.76,372.23,368.62,368.63,5241.0
2021-12-20 09:50:00,368.61,370.25,368.21,370.25,11329.0,368.61,370.25,368.21,370.25,11329.0
2021-12-20 09:55:00,371.63,373.25,370.34,371.94,6203.0,371.63,373.25,370.34,371.94,6203.0
2021-12-20 10:00:00,370.89,372.58,370.89,371.55,8608.0,370.89,372.58,370.89,371.55,8608.0
2021-12-20 10:05:00,371.74,371.75,370.06,370.77,3170.0,371.74,371.75,370.06,370.77,3170.0
2021-12-20 10:10:00,371.08,371.08,369.26,369.7,5558.0,371.08,371.08,369.26,369.7,5558.0
2021-12-20 10:15:00,369.26,371.42,369.25,370.24,5531.0,369.26,371.42,369.25,370.24,5531.0
2021-12-20 10:20:00,370.31,370.47,368.98,369.21,3762.0,370.31,370.47,368.98,369.21,3762.0
2021-12-20 10:25:00,369.53,369.67,368.22,368.81,7299.0,369.53,369.67,368.22,368.81,7299.0
2021-12-20 10:30:00,368.58,369.21,368.27,369.0,5913.0,368.58,369.21,368.27,369.0,5913.0
2021-12-20 10:35:00,368.81,369.87,368.6,369.12,4843.0,368.81,369.87,368.6,369.12,4843.0
2021-12-20 10:40:00,369.04,369.07,368.48,369.07,6325.0,369.04,369.07,368.48,369.07,6325.0
2021-12-20 10:45:00,368.98,368.98,366.62,366.88,6099.0,368.98,368.98,366.62,366.88,6099.0
2021-12-20 10:50:00,366.8,366.8,365.75,366.06,6283.0,366.8,366.8,365.75,366.06,6283.0
2021-12-20 10:55:00,366.33,366.64,365.76,366.64,4153.0,366.33,366.64,365.76,366.64,4153.0
2021-12-20 11:00:00,366.66,367.28,365.27,365.28,3223.0,366.66,367.28,365.27,365.28,3223.0
2021-12-20 11:05:00,365.38,365.56,364.54,365.03,15072.0,365.38,365.56,364.54,365.03,15072.0
2021-12-20 11:10:00,365.03,365.08,364.02,364.02,14972.0,365.03,365.08,364.02,364.02,14972.0
2021-12-20 11:15:00,364.02,365.19,363.36,365.19,7514.0,364.02,365.19,363.36,365.19,7514.0
2021-12-20 11:20:00,365.04,365.74,364.89,365.06,4205.0,365.04,365.74,364.89,365.06,4205.0
2021-12-20 11:25:00,365.06,365.39,363.63,364.77,3788.0,365.06,365.39,363.63,364.77,3788.0
2021-12-20 11:30:00,364.71,365.06,363.66,364.22,6042.0,364.71,365.06,363.66,364.22,6042.0
2021-12-20 11:35:00,364.24,364.41,363.54,364.41,2244.0,364.24,364.41,363.54,364.41,2244.0
2021-12-20 11:40:00,364.12,365.35,363.83,364.2,11327.0,364.12,365.35,363.83,364.2,11327.0
2021-12-20 11:45:00,364.09,364.09,362.48,362.99,11242.0,364.09,364.09,362.48,362.99,11242.0
2021-12-20 11:50:00,362.91,364.16,362.77,363.68,15246.0,362.91,364.16,362.77,363.68,15246.0
2021-12-20 11:55:00,363.68,364.07,362.48,364.07,4491.0,363.68,364.07,362.48,364.07,4491.0
2021-12-20 12:00:00,363.89,364.49,363.36,364.49,10593.0,363.89,364.49,363.36,364.49,10593.0
2021-12-20 12:05:00,364.32,364.54,363.28,363.29,9050.0,364.32,364.54,363.28,363.29,9050.0
2021-12-20 12:10:00,363.48,363.52,362.61,362.75,5476.0,363.48,363.52,362.61,362.75,5476.0
2021-12-20 12:15:00,362.75,363.58,362.66,362.94,5857.0,362.75,363.58,362.66,362.94,5857.0
2021-12-20 12:20:00,362.93,363.3,362.52,363.08,7504.0,362.93,363.3,362.52,363.08,7504.0
2021-12-20 12:25:00,363.13,364.41,363.06,364.33,6160.0,363.13,364.41,363.06,364.33,6160.0
2021-12-20 12:30:00,364.29,364.29,363.17,363.25,3223.0,364.29,364.29,363.17,363.25,3223.0
2021-12-20 12:35:00,363.42,363.42,362.29,362.3,4843.0,363.42,363.42,362.29,362.3,4843.0
2021-12-20 12:40:00,362.59,363.6,362.42,363.27,3030.0,362.59,363.6,362.42,363.27,3030.0
2021-12-20 12:45:00,363.26,363.85,362.87,363.67,6387.0,363.26,363.85,362.87,363.67,6387.0
2021-12-20 12:50:00,363.85,363.85,363.0,363.46,2003.0,363.85,363.85,363.0,363.46,2003.0
2021-12-20 12:55:00,363.48,363.72,363.19,363.5,2037.0,363.48,363.72,363.19,363.5,2037.0
2021-12-20 13:00:00,363.64,363.64,363.47,363.6,828.0,363.64,363.64,363.47,363.6,828.0
2021-12-20 13:05:00,363.44,363.85,363.18,363.18,6364.0,363.44,363.85,363.18,363.18,6364.0
2021-12-20 13:10:00,363.13,364.0,363.11,363.99,6325.0,363.13,364.0,363.11,363.99,6325.0
2021-12-20 13:15:00,363.81,363.81,363.5,363.5,2120.0,363.81,363.81,363.5,363.5,2120.0
2021-12-20 13:20:00,363.42,363.54,362.51,362.88,4899.0,363.42,363.54,362.51,362.88,4899.0
2021-12-20 13:25:00,362.83,363.44,362.82,363.44,1700.0,362.83,363.44,362.82,363.44,1700.0
2021-12-20 13:30:00,363.21,363.5,362.96,363.04,2894.0,363.21,363.5,362.96,363.04,2894.0
2021-12-20 13:35:00,363.26,363.49,363.15,363.16,3493.0,363.26,363.49,363.15,363.16,3493.0
2021-12-20 13:40:00,363.15,363.88,363.11,363.88,11418.0,363.15,363.88,363.11,363.88,11418.0
2021-12-20 13:45:00,364.02,364.56,363.35,364.56,13454.0,364.02,364.56,363.35,364.56,13454.0
2021-12-20 13:50:00,364.51,366.25,364.51,366.1,6149.0,364.51,366.25,364.51,366.1,6149.0
2021-12-20 13:55:00,366.44,366.54,365.24,365.99,2100.0,366.44,366.54,365.24,365.99,2100.0
2021-12-20 14:00:00,366.07,366.49,365.86,365.86,5882.0,366.07,366.49,365.86,365.86,5882.0
2021-12-20 14:05:00,365.86,367.33,365.75,367.33,4149.0,365.86,367.33,365.75,367.33,4149.0
2021-12-20 14:10:00,367.31,367.59,367.11,367.27,2108.0,367.31,367.59,367.11,367.27,2108.0
2021-12-20 14:15:00,367.53,367.54,366.51,366.6,6298.0,367.53,367.54,366.51,366.6,6298.0
2021-12-20 14:20:00,366.41,367.01,366.01,366.93,2554.0,366.41,367.01,366.01,366.93,2554.0
2021-12-20 14:25:00,366.9,366.9,366.11,366.18,4809.0,366.9,366.9,366.11,366.18,4809.0
2021-12-20 14:30:00,366.33,366.33,365.76,365.98,2345.0,366.33,366.33,365.76,365.98,2345.0
2021-12-20 14:35:00,365.98,365.98,364.89,365.04,3083.0,365.98,365.98,364.89,365.04,3083.0
2021-12-20 14:40:00,365.13,365.4,364.91,364.91,5145.0,365.13,365.4,364.91,364.91,5145.0
2021-12-20 14:45:00,365.03,365.28,364.97,365.02,3838.0,365.03,365.28,364.97,365.02,3838.0
2021-12-20 14:50:00,365.11,365.45,364.92,365.21,8100.0,365.11,365.45,364.92,365.21,8100.0
2021-12-20 14:55:00,364.97,365.85,364.97,365.67,5850.0,364.97,365.85,364.97,365.67,5850.0
2021-12-20 15:00:00,365.92,366.7,365.92,366.35,4852.0,365.92,366.7,365.92,366.35,4852.0
2021-12-20 15:05:00,366.44,366.44,366.2,366.23,1200.0,366.44,366.44,366.2,366.23,1200.0
2021-12-20 15:10:00,366.43,367.68,366.43,367.56,5450.0,366.43,367.68,366.43,367.56,5450.0
2021-12-20 15:15:00,367.45,367.69,366.59,366.77,5291.0,367.45,367.69,366.59,366.77,5291.0
2021-12-20 15:20:00,366.74,366.91,365.6,366.0,5051.0,366.74,366.91,365.6,366.0,5051.0
2021-12-20 15:25:00,365.73,366.5,365.69,366.28,10120.0,365.73,366.5,365.69,366.28,10120.0
2021-12-20 15:30:00,366.08,366.09,365.13,365.64,5730.0,366.08,366.09,365.13,365.64,5730.0
2021-12-20 15:35:00,365.41,366.18,365.35,365.93,10899.0,365.41,366.18,365.35,365.93,10899.0
2021-12-20 15:40:00,365.85,366.15,365.8,366.03,12726.0,365.85,366.15,365.8,366.03,12726.0
2021-12-20 15:45:00,366.05,366.05,365.64,365.64,11001.0,366.05,366.05,365.64,365.64,11001.0
2021-12-20 15:50:00,365.76,366.88,365.55,365.98,34863.0,365.76,366.88,365.55,365.98,34863.0
2021-12-20 15:55:00,365.9,366.11,364.59,366.11,79868.0,365.9,366.11,364.59,366.11,79868.0
2021-12-21 09:30:00,369.52,372.1,369.21,371.5,9105.0,369.52,372.1,369.21,371.5,9105.0
2021-12-21 09:35:00,371.8,372.34,371.59,372.34,1200.0,371.8,372.34,371.59,372.34,1200.0
2021-12-21 09:40:00,372.49,372.49,370.09,370.55,2802.0,372.49,372.49,370.09,370.55,2802.0
2021-12-21 09:45:00,370.41,370.42,369.11,370.21,4488.0,370.41,370.42,369.11,370.21,4488.0
2021-12-21 09:50:00,369.72,370.71,368.95,370.65,2685.0,369.72,370.71,368.95,370.65,2685.0
2021-12-21 09:55:00,371.0,371.53,370.52,371.08,8226.0,371.0,371.53,370.52,371.08,8226.0
2021-12-21 10:00:00,371.42,372.16,371.42,371.71,2738.0,371.42,372.16,371.42,371.71,2738.0
2021-12-21 10:05:00,371.74,372.56,371.74,372.03,2600.0,371.74,372.56,371.74,372.03,2600.0
2021-12-21 10:10:00,372.45,373.28,372.21,373.28,2745.0,372.45,373.28,372.21,373.28,2745.0
2021-12-21 10:15:00,373.62,374.16,373.15,373.3,4262.0,373.62,374.16,373.15,373.3,4262.0
2021-12-21 10:20:00,373.7,374.18,373.7,374.11,3130.0,373.7,374.18,373.7,374.11,3130.0
2021-12-21 10:25:00,373.88,374.07,372.18,372.73,1900.0,373.88,374.07,372.18,372.73,1900.0
2021-12-21 10:30:00,372.67,373.68,372.2,372.2,3658.0,372.67,373.68,372.2,372.2,3658.0
2021-12-21 10:35:00,372.25,372.38,371.05,371.89,1520.0,372.25,372.38,371.05,371.89,1520.0
2021-12-21 10:40:00,372.22,372.99,372.07,372.57,1715.0,372.22,372.99,372.07,372.57,1715.0
2021-12-21 10:45:00,372.53,374.0,372.53,374.0,4157.0,372.53,374.0,372.53,374.0,4157.0
2021-12-21 10:50:00,374.25,374.45,373.82,374.3,19362.0,374.25,374.45,373.82,374.3,19362.0
2021-12-21 10:55:00,374.3,374.57,373.71,374.12,12300.0,374.3,374.57,373.71,374.12,12300.0
2021-12-21 11:00:00,374.3,374.32,374.02,374.3,2193.0,374.3,374.32,374.02,374.3,2193.0
2021-12-21 11:05:00,374.21,374.63,374.0,374.36,2948.0,374.21,374.63,374.0,374.36,2948.0
2021-12-21 11:10:00,374.27,374.98,374.0,374.65,1901.0,374.27,374.98,374.0,374.65,1901.0
2021-12-21 11:15:00,374.75,374.76,373.41,374.31,4043.0,374.75,374.76,373.41,374.31,4043.0
2021-12-21 11:20:00,374.3,374.52,373.54,373.81,2737.0,374.3,374.52,373.54,373.81,2737.0
2021-12-21 11:25:00,374.16,374.24,374.08,374.08,300.0,374.16,374.24,374.08,374.08,300.0
2021-12-21 11:30:00,374.12,374.18,372.76,372.98,2300.0,374.12,374.18,372.76,372.98,2300.0
2021-12-21 11:35:00,373.11,373.55,373.11,373.55,2200.0,373.11,373.55,373.11,373.55,2200.0
2021-12-21 11:40:00,373.86,375.12,373.86,375.12,2144.0,373.86,375.12,373.86,375.12,2144.0
2021-12-21 11:45:00,374.83,374.88,374.16,374.17,3104.0,374.83,374.88,374.16,374.17,3104.0
2021-12-21 11:50:00,374.29,374.82,374.25,374.82,1704.0,374.29,374.82,374.25,374.82,1704.0
2021-12-21 11:55:00,374.98,375.23,374.67,375.0,1240.0,374.98,375.23,374.67,375.0,1240.0
2021-12-21 12:00:00,375.15,376.35,375.15,376.01,1999.0,375.15,376.35,375.15,376.01,1999.0
2021-12-21 12:05:00,376.36,377.43,376.33,376.72,1800.0,376.36,377.43,376.33,376.72,1800.0
2021-12-21 12:10:00,376.51,377.11,376.51,376.97,1400.0,376.51,377.11,376.51,376.97,1400.0
2021-12-21 12:15:00,377.1,377.17,376.83,376.83,1400.0,377.1,377.17,376.83,376.83,1400.0
2021-12-21 12:20:00,376.71,377.03,376.4,376.97,1230.0,376.71,377.03,376.4,376.97,1230.0
2021-12-21 12:25:00,377.14,377.19,376.53,377.18,3188.0,377.14,377.19,376.53,377.18,3188.0
2021-12-21 12:30:00,377.15,377.7,376.96,377.6,1600.0,377.15,377.7,376.96,377.6,1600.0
2021-12-21 12:35:00,377.61,378.47,377.52,378.15,4585.0,377.61,378.47,377.52,378.15,4585.0
2021-12-21 12:40:00,378.08,378.29,376.72,377.46,20509.0,378.08,378.29,376.72,377.46,20509.0
2021-12-21 12:45:00,377.52,380.02,377.5,379.83,31185.0,377.52,380.02,377.5,379.83,31185.0
2021-12-21 12:50:00,379.41,379.61,378.59,379.02,4088.0,379.41,379.61,378.59,379.02,4088.0
2021-12-21 12:55:00,378.81,379.04,378.5,379.02,3146.0,378.81,379.04,378.5,379.02,3146.0
2021-12-21 13:00:00,378.74,379.01,378.32,378.35,2610.0,378.74,379.01,378.32,378.35,2610.0
2021-12-21 13:05:00,378.17,378.41,377.79,378.27,2600.0,378.17,378.41,377.79,378.27,2600.0
2021-12-21 13:10:00,378.18,378.54,378.07,378.25,1649.0,378.18,378.54,378.07,378.25,1649.0
2021-12-21 13:15:00,378.25,378.47,378.02,378.05,704.0,378.25,378.47,378.02,378.05,704.0
2021-12-21 13:20:00,378.4,378.51,378.25,378.25,1200.0,378.4,378.51,378.25,378.25,1200.0
2021-12-21 13:25:00,378.25,378.95,377.79,378.05,3855.0,378.25,378.95,377.79,378.05,3855.0
2021-12-21 13:30:00,378.43,378.82,378.25,378.81,773.0,378.43,378.82,378.25,378.81,773.0
2021-12-21 13:35:00,378.63,378.66,378.1,378.1,1200.0,378.63,378.66,378.1,378.1,1200.0
2021-12-21 13:40:00,378.27,378.27,377.85,377.85,400.0,378.27,378.27,377.85,377.85,400.0
2021-12-21 13:45:00,377.99,378.02,377.94,377.94,530.0,377.99,378.02,377.94,377.94,530.0
2021-12-21 13:50:00,378.0,378.0,376.97,376.98,1000.0,378.0,378.0,376.97,376.98,1000.0
2021-12-21 13:55:00,377.2,377.56,377.2,377.44,801.0,377.2,377.56,377.2,377.44,801.0
2021-12-21 14:00:00,377.14,377.14,377.03,377.04,500.0,377.14,377.14,377.03,377.04,500.0
2021-12-21 14:05:00,376.28,377.04,376.27,376.69,853.0,376.28,377.04,376.27,376.69,853.0
2021-12-21 14:10:00,376.97,377.0,376.85,376.89,1229.0,376.97,377.0,376.85,376.89,1229.0
2021-12-21 14:15:00,376.7,376.7,376.05,376.38,1110.0,376.7,376.7,376.05,376.38,1110.0
2021-12-21 14:20:00,376.32,376.32,376.32,376.32,200.0,376.32,376.32,376.32,376.32,200.0
2021-12-21 14:25:00,376.4,376.69,376.28,376.54,1104.0,376.4,376.69,376.28,376.54,1104.0
2021-12-21 14:30:00,376.69,377.12,376.69,376.97,774.0,376.69,377.12,376.69,376.97,774.0
2021-12-21 14:35:00,376.51,376.69,376.33,376.33,2007.0,376.51,376.69,376.33,376.33,2007.0
2021-12-21 14:40:00,375.96,376.14,375.96,376.0,2928.0,375.96,376.14,375.96,376.0,2928.0
2021-12-21 14:45:00,376.08,376.66,376.08,376.66,500.0,376.08,376.66,376.08,376.66,500.0
2021-12-21 14:50:00,377.21,377.22,376.9,376.98,760.0,377.21,377.22,376.9,376.98,760.0
2021-12-21 14:55:00,377.22,377.22,376.64,376.64,1200.0,377.22,377.22,376.64,376.64,1200.0
2021-12-21 15:00:00,377.55,377.6,377.39,377.59,741.0,377.55,377.6,377.39,377.59,741.0
2021-12-21 15:05:00,377.43,377.43,376.84,377.0,1852.0,377.43,377.43,376.84,377.0,1852.0
2021-12-21 15:10:00,377.02,377.2,376.83,376.84,1015.0,377.02,377.2,376.83,376.84,1015.0
2021-12-21 15:15:00,376.52,376.69,376.51,376.69,400.0,376.52,376.69,376.51,376.69,400.0
2021-12-21 15:20:00,376.8,377.13,376.34,376.39,2337.0,376.8,377.13,376.34,376.39,2337.0
2021-12-21 15:25:00,376.3,376.59,376.27,376.49,2205.0,376.3,376.59,376.27,376.49,2205.0
2021-12-21 15:30:00,376.35,376.69,376.28,376.54,4859.0,376.35,376.69,376.28,376.54,4859.0
2021-12-21 15:35:00,376.53,376.62,375.87,376.18,6000.0,376.53,376.62,375.87,376.18,6000.0
2021-12-21 15:40:00,376.19,377.03,375.86,377.03,9097.0,376.19,377.03,375.86,377.03,9097.0
2021-12-21 15:45:00,376.93,377.03,375.96,376.2,10694.0,376.93,377.03,375.96,376.2,10694.0
2021-12-21 15:50:00,376.22,377.73,375.96,377.73,14885.0,376.22,377.73,375.96,377.73,14885.0
2021-12-21 15:55:00,377.71,378.42,377.27,378.27,36972.0,377.71,378.42,377.27,378.27,36972.0
2021-12-22 09:30:00,378.22,380.24,375.27,377.77,8518.0,378.22,380.24,375.27,377.77,8518.0
2021-12-22 09:35:00,376.76,377.44,376.75,376.96,800.0,376.76,377.44,376.75,376.96,800.0
2021-12-22 09:40:00,378.46,381.25,378.46,380.7,1876.0,378.46,381.25,378.46,380.7,1876.0
2021-12-22 09:45:00,379.44,379.44,379.05,379.05,200.0,379.44,379.44,379.05,379.05,200.0
2021-12-22 09:50:00,378.31,378.64,377.63,378.64,1350.0,378.31,378.64,377.63,378.64,1350.0
2021-12-22 09:55:00,379.57,380.74,379.0,379.16,1300.0,379.57,380.74,379.0,379.16,1300.0
2021-12-22 10:00:00,379.43,379.69,378.87,379.0,13139.0,379.43,379.69,378.87,379.0,13139.0
2021-12-22 10:05:00,378.93,378.93,377.91,377.91,1127.0,378.93,378.93,377.91,377.91,1127.0
2021-12-22 10:10:00,377.91,379.94,377.9,379.29,972.0,377.91,379.94,377.9,379.29,972.0
2021-12-22 10:15:00,378.6,380.08,378.59,379.01,3000.0,378.6,380.08,378.59,379.01,3000.0
2021-12-22 10:20:00,378.99,379.34,378.28,379.34,1439.0,378.99,379.34,378.28,379.34,1439.0
2021-12-22 10:25:00,379.15,379.8,378.96,378.96,4833.0,379.15,379.8,378.96,378.96,4833.0
2021-12-22 10:30:00,378.84,379.23,378.67,379.12,1728.0,378.84,379.23,378.67,379.12,1728.0
2021-12-22 10:35:00,378.92,381.27,378.78,380.91,7556.0,378.92,381.27,378.78,380.91,7556.0
2021-12-22 10:40:00,381.15,381.15,380.34,380.46,1275.0,381.15,381.15,380.34,380.46,1275.0
2021-12-22 10:45:00,380.66,380.9,380.49,380.75,1700.0,380.66,380.9,380.49,380.75,1700.0
2021-12-22 10:50:00,380.75,380.9,380.18,380.67,2601.0,380.75,380.9,380.18,380.67,2601.0
2021-12-22 10:55:00,380.4,380.5,380.16,380.35,600.0,380.4,380.5,380.16,380.35,600.0
2021-12-22 11:00:00,380.6,380.6,379.98,379.98,1448.0,380.6,380.6,379.98,379.98,1448.0
2021-12-22 11:05:00,379.83,380.44,379.83,380.44,700.0,379.83,380.44,379.83,380.44,700.0
2021-12-22 11:10:00,380.65,380.86,380.19,380.67,7092.0,380.65,380.86,380.19,380.67,7092.0
2021-12-22 11:15:00,380.42,380.89,380.41,380.76,2237.0,380.42,380.89,380.41,380.76,2237.0
2021-12-22 11:20:00,380.56,381.21,380.52,380.74,6957.0,380.56,381.21,380.52,380.74,6957.0
2021-12-22 11:25:00,379.98,380.62,379.98,380.62,2426.0,379.98,380.62,379.98,380.62,2426.0
2021-12-22 11:30:00,380.29,380.29,379.79,379.89,500.0,380.29,380.29,379.79,379.89,500.0
2021-12-22 11:35:00,380.04,380.25,380.04,380.13,848.0,380.04,380.25,380.04,380.13,848.0
2021-12-22 11:40:00,380.4,381.47,380.4,381.38,3200.0,380.4,381.47,380.4,381.38,3200.0
2021-12-22 11:45:00,381.01,381.53,381.0,381.44,800.0,381.01,381.53,381.0,381.44,800.0
2021-12-22 11:50:00,381.72,382.37,381.5,382.01,9760.0,381.72,382.37,381.5,382.01,9760.0
2021-12-22 11:55:00,382.02,383.29,381.89,382.81,4875.0,382.02,383.29,381.89,382.81,4875.0
2021-12-22 12:00:00,383.08,384.38,382.71,384.14,4961.0,383.08,384.38,382.71,384.14,4961.0
2021-12-22 12:05:00,384.49,385.11,383.86,383.9,5210.0,384.49,385.11,383.86,383.9,5210.0
2021-12-22 12:10:00,383.71,383.71,383.15,383.65,830.0,383.71,383.71,383.15,383.65,830.0
2021-12-22 12:15:00,383.36,383.8,383.15,383.68,6686.0,383.36,383.8,383.15,383.68,6686.0
2021-12-22 12:20:00,383.75,383.75,382.34,382.78,3600.0,383.75,383.75,382.34,382.78,3600.0
2021-12-22 12:25:00,382.87,382.96,382.87,382.94,400.0,382.87,382.96,382.87,382.94,400.0
2021-12-22 12:30:00,383.06,383.89,383.06,383.88,700.0,383.06,383.89,383.06,383.88,700.0
2021-12-22 12:35:00,384.11,384.14,383.84,383.89,1100.0,384.11,384.14,383.84,383.89,1100.0
2021-12-22 12:40:00,384.03,384.04,383.66,384.04,886.0,384.03,384.04,383.66,384.04,886.0
2021-12-22 12:45:00,383.83,383.83,383.54,383.72,689.0,383.83,383.83,383.54,383.72,689.0
2021-12-22 12:50:00,383.83,384.28,383.83,384.24,1529.0,383.83,384.28,383.83,384.24,1529.0
2021-12-22 12:55:00,384.26,384.33,384.13,384.2,1669.0,384.26,384.33,384.13,384.2,1669.0
2021-12-22 13:00:00,383.98,384.36,383.97,384.19,800.0,383.98,384.36,383.97,384.19,800.0
2021-12-22 13:05:00,384.16,384.57,384.15,384.36,1367.0,384.16,384.57,384.15,384.36,1367.0
2021-12-22 13:10:00,384.79,384.79,383.96,384.1,865.0,384.79,384.79,383.96,384.1,865.0
2021-12-22 13:15:00,384.11,384.21,384.04,384.15,909.0,384.11,384.21,384.04,384.15,909.0
2021-12-22 13:20:00,384.17,385.28,384.1,385.28,2600.0,384.17,385.28,384.1,385.28,2600.0
2021-12-22 13:25:00,385.25,385.26,384.88,384.88,1157.0,385.25,385.26,384.88,384.88,1157.0
2021-12-22 13:30:00,384.74,384.74,384.41,384.41,1280.0,384.74,384.74,384.41,384.41,1280.0
2021-12-22 13:35:00,384.31,384.31,383.81,383.86,1200.0,384.31,384.31,383.81,383.86,1200.0
2021-12-22 13:40:00,383.72,384.13,383.72,384.11,3000.0,383.72,384.13,383.72,384.11,3000.0
2021-12-22 13:45:00,384.68,384.96,384.53,384.96,1030.0,384.68,384.96,384.53,384.96,1030.0
2021-12-22 13:50:00,385.33,385.57,384.68,384.76,1770.0,385.33,385.57,384.68,384.76,1770.0
2021-12-22 13:55:00,384.68,385.1,384.65,385.1,1500.0,384.68,385.1,384.65,385.1,1500.0
2021-12-22 14:00:00,384.94,385.1,384.64,384.75,1100.0,384.94,385.1,384.64,384.75,1100.0
2021-12-22 14:05:00,385.1,385.1,384.7,384.98,1474.0,385.1,385.1,384.7,384.98,1474.0
2021-12-22 14:10:00,384.52,384.64,384.02,384.63,2292.0,384.52,384.64,384.02,384.63,2292.0
2021-12-22 14:15:00,384.69,385.6,384.69,385.6,1500.0,384.69,385.6,384.69,385.6,1500.0
2021-12-22 14:20:00,385.37,386.58,385.37,386.36,1978.0,385.37,386.58,385.37,386.36,1978.0
2021-12-22 14:25:00,385.46,385.46,383.9,384.08,630.0,385.46,385.46,383.9,384.08,630.0
2021-12-22 14:30:00,384.07,384.84,384.07,384.47,1000.0,384.07,384.84,384.07,384.47,1000.0
2021-12-22 14:35:00,384.55,384.7,384.53,384.53,1200.0,384.55,384.7,384.53,384.53,1200.0
2021-12-22 14:40:00,384.5,384.6,384.48,384.59,600.0,384.5,384.6,384.48,384.59,600.0
2021-12-22 14:45:00,384.48,384.5,384.47,384.47,400.0,384.48,384.5,384.47,384.47,400.0
2021-12-22 14:50:00,384.75,385.03,384.72,385.03,800.0,384.75,385.03,384.72,385.03,800.0
2021-12-22 14:55:00,384.94,385.33,384.7,384.7,821.0,384.94,385.33,384.7,384.7,821.0
2021-12-22 15:00:00,384.6,384.6,384.32,384.58,824.0,384.6,384.6,384.32,384.58,824.0
2021-12-22 15:05:00,384.6,384.75,384.58,384.75,1030.0,384.6,384.75,384.58,384.75,1030.0
2021-12-22 15:10:00,384.44,385.08,384.22,385.08,787.0,384.44,385.08,384.22,385.08,787.0
2021-12-22 15:15:00,385.27,385.33,384.61,384.62,1300.0,385.27,385.33,384.61,384.62,1300.0
2021-12-22 15:20:00,384.44,385.02,384.08,384.92,2990.0,384.44,385.02,384.08,384.92,2990.0
2021-12-22 15:25:00,385.02,385.13,384.78,384.78,1600.0,385.02,385.13,384.78,384.78,1600.0
2021-12-22 15:30:00,384.94,385.22,384.6,384.62,1602.0,384.94,385.22,384.6,384.62,1602.0
2021-12-22 15:35:00,384.77,385.65,384.64,385.65,4400.0,384.77,385.65,384.64,385.65,4400.0
2021-12-22 15:40:00,385.46,385.87,385.16,385.75,3358.0,385.46,385.87,385.16,385.75,3358.0
2021-12-22 15:45:00,385.74,386.48,385.74,386.32,6004.0,385.74,386.48,385.74,386.32,6004.0
2021-12-22 15:50:00,386.63,387.16,386.51,386.95,10522.0,386.63,387.16,386.51,386.95,10522.0
2021-12-22 15:55:00,387.03,388.27,386.71,388.06,41453.0,387.03,388.27,386.71,388.06,41453.0
2021-12-23 09:30:00,389.68,392.98,388.05,392.98,13182.0,389.68,392.98,388.05,392.98,13182.0
2021-12-23 09:35:00,392.87,394.43,392.59,393.6,2563.0,392.87,394.43,392.59,393.6,2563.0
2021-12-23 09:40:00,393.17,393.17,392.0,392.56,2970.0,393.17,393.17,392.0,392.56,2970.0
2021-12-23 09:45:00,391.81,392.28,391.1,391.1,2700.0,391.81,392.28,391.1,391.1,2700.0
2021-12-23 09:50:00,390.84,392.54,390.84,391.24,2826.0,390.84,392.54,390.84,391.24,2826.0
2021-12-23 09:55:00,392.25,393.47,391.56,393.25,1200.0,392.25,393.47,391.56,393.25,1200.0
2021-12-23 10:00:00,392.81,393.19,392.07,393.13,4650.0,392.81,393.19,392.07,393.13,4650.0
2021-12-23 10:05:00,393.07,395.24,392.65,394.45,6659.0,393.07,395.24,392.65,394.45,6659.0
2021-12-23 10:10:00,394.83,395.72,394.06,394.74,3520.0,394.83,395.72,394.06,394.74,3520.0
2021-12-23 10:15:00,394.8,395.5,394.39,394.51,2100.0,394.8,395.5,394.39,394.51,2100.0
2021-12-23 10:20:00,394.51,395.14,394.2,395.14,2117.0,394.51,395.14,394.2,395.14,2117.0
2021-12-23 10:25:00,394.91,395.31,393.67,393.69,4115.0,394.91,395.31,393.67,393.69,4115.0
2021-12-23 10:30:00,394.04,395.02,393.7,395.02,1900.0,394.04,395.02,393.7,395.02,1900.0
2021-12-23 10:35:00,395.17,395.24,394.32,394.93,2808.0,395.17,395.24,394.32,394.93,2808.0
2021-12-23 10:40:00,395.14,396.17,395.14,395.19,3431.0,395.14,396.17,395.14,395.19,3431.0
2021-12-23 10:45:00,395.19,395.99,395.07,395.67,1600.0,395.19,395.99,395.07,395.67,1600.0
2021-12-23 10:50:00,395.92,396.21,395.33,395.66,3290.0,395.92,396.21,395.33,395.66,3290.0
2021-12-23 10:55:00,395.63,396.13,395.24,395.28,4749.0,395.63,396.13,395.24,395.28,4749.0
2021-12-23 11:00:00,395.28,395.28,393.33,393.75,3053.0,395.28,395.28,393.33,393.75,3053.0
2021-12-23 11:05:00,392.62,393.02,391.87,393.02,4227.0,392.62,393.02,391.87,393.02,4227.0
2021-12-23 11:10:00,392.25,393.41,392.01,392.02,4281.0,392.25,393.41,392.01,392.02,4281.0
2021-12-23 11:15:00,392.01,392.4,391.76,392.19,3060.0,392.01,392.4,391.76,392.19,3060.0
2021-12-23 11:20:00,392.22,392.72,391.78,392.22,800.0,392.22,392.72,391.78,392.22,800.0
2021-12-23 11:25:00,392.34,392.38,391.26,392.04,3175.0,392.34,392.38,391.26,392.04,3175.0
2021-12-23 11:30:00,392.59,393.32,392.19,393.32,1000.0,392.59,393.32,392.19,393.32,1000.0
2021-12-23 11:35:00,393.32,393.8,393.25,393.46,1517.0,393.32,393.8,393.25,393.46,1517.0
2021-12-23 11:40:00,393.42,393.81,393.25,393.4,2732.0,393.42,393.81,393.25,393.4,2732.0
2021-12-23 11:45:00,392.94,393.87,392.66,392.66,4463.0,392.94,393.87,392.66,392.66,4463.0
2021-12-23 11:50:00,392.94,393.2,392.46,392.46,1500.0,392.94,393.2,392.46,392.46,1500.0
2021-12-23 11:55:00,392.93,393.44,392.93,393.39,800.0,392.93,393.44,392.93,393.39,800.0
2021-12-23 12:00:00,393.18,393.18,392.71,392.71,1418.0,393.18,393.18,392.71,392.71,1418.0
2021-12-23 12:05:00,392.49,392.67,392.0,392.17,4025.0,392.49,392.67,392.0,392.17,4025.0
2021-12-23 12:10:00,392.0,392.56,391.67,392.25,4953.0,392.0,392.56,391.67,392.25,4953.0
2021-12-23 12:15:00,392.0,392.81,391.93,392.71,2356.0,392.0,392.81,391.93,392.71,2356.0
2021-12-23 12:20:00,392.7,392.75,392.55,392.75,1700.0,392.7,392.75,392.55,392.75,1700.0
2021-12-23 12:25:00,392.75,392.75,392.4,392.41,976.0,392.75,392.75,392.4,392.41,976.0
2021-12-23 12:30:00,392.55,392.89,392.55,392.85,700.0,392.55,392.89,392.55,392.85,700.0
2021-12-23 12:35:00,392.75,392.86,392.16,392.44,1581.0,392.75,392.86,392.16,392.44,1581.0
2021-12-23 12:40:00,392.47,392.64,392.18,392.64,2080.0,392.47,392.64,392.18,392.64,2080.0
2021-12-23 12:45:00,393.03,393.03,392.51,392.51,1300.0,393.03,393.03,392.51,392.51,1300.0
2021-12-23 12:50:00,392.39,392.82,392.39,392.82,1000.0,392.39,392.82,392.39,392.82,1000.0
2021-12-23 12:55:00,393.0,393.42,392.74,392.75,2000.0,393.0,393.42,392.74,392.75,2000.0
2021-12-23 13:00:00,392.99,393.16,392.67,392.89,1100.0,392.99,393.16,392.67,392.89,1100.0
2021-12-23 13:05:00,392.91,394.01,392.9,393.64,3034.0,392.91,394.01,392.9,393.64,3034.0
2021-12-23 13:10:00,393.79,394.0,392.72,393.03,1955.0,393.79,394.0,392.72,393.03,1955.0
2021-12-23 13:15:00,393.13,393.57,393.13,393.5,1980.0,393.13,393.57,393.13,393.5,1980.0
2021-12-23 13:20:00,393.64,394.03,393.64,394.03,500.0,393.64,394.03,393.64,394.03,500.0
2021-12-23 13:25:00,394.0,395.0,394.0,394.88,1810.0,394.0,395.0,394.0,394.88,1810.0
2021-12-23 13:30:00,394.89,394.89,394.02,394.44,1660.0,394.89,394.89,394.02,394.44,1660.0
2021-12-23 13:35:00,394.2,394.77,394.2,394.62,1000.0,394.2,394.77,394.2,394.62,1000.0
2021-12-23 13:40:00,394.48,394.76,394.39,394.75,2225.0,394.48,394.76,394.39,394.75,2225.0
2021-12-23 13:45:00,394.74,395.14,394.74,395.14,1301.0,394.74,395.14,394.74,395.14,1301.0
2021-12-23 13:50:00,395.14,395.2,394.08,394.08,2673.0,395.14,395.2,394.08,394.08,2673.0
2021-12-23 13:55:00,394.69,394.73,394.41,394.49,2000.0,394.69,394.73,394.41,394.49,2000.0
2021-12-23 14:00:00,394.29,394.55,394.17,394.55,821.0,394.29,394.55,394.17,394.55,821.0
2021-12-23 14:05:00,394.6,394.93,394.2,394.56,3578.0,394.6,394.93,394.2,394.56,3578.0
2021-12-23 14:10:00,394.34,394.43,394.2,394.25,1115.0,394.34,394.43,394.2,394.25,1115.0
2021-12-23 14:15:00,394.25,394.25,393.61,393.61,1300.0,394.25,394.25,393.61,393.61,1300.0
2021-12-23 14:20:00,393.42,393.81,393.42,393.62,1321.0,393.42,393.81,393.42,393.62,1321.0
2021-12-23 14:25:00,393.59,393.59,392.15,393.03,5142.0,393.59,393.59,392.15,393.03,5142.0
2021-12-23 14:30:00,392.83,392.83,391.99,392.0,3339.0,392.83,392.83,391.99,392.0,3339.0
2021-12-23 14:35:00,391.97,392.58,391.96,392.58,5107.0,391.97,392.58,391.96,392.58,5107.0
2021-12-23 14:40:00,392.24,392.29,391.89,392.0,1318.0,392.24,392.29,391.89,392.0,1318.0
2021-12-23 14:45:00,391.89,392.44,391.89,392.39,5539.0,391.89,392.44,391.89,392.39,5539.0
2021-12-23 14:50:00,392.02,392.12,392.0,392.11,804.0,392.02,392.12,392.0,392.11,804.0
2021-12-23 14:55:00,391.55,392.25,391.55,392.21,4348.0,391.55,392.25,391.55,392.21,4348.0
2021-12-23 15:00:00,392.02,392.02,391.24,391.42,1800.0,392.02,392.02,391.24,391.42,1800.0
2021-12-23 15:05:00,391.61,392.12,391.61,392.0,7850.0,391.61,392.12,391.61,392.0,7850.0
2021-12-23 15:10:00,391.95,392.22,391.74,392.22,4100.0,391.95,392.22,391.74,392.22,4100.0
2021-12-23 15:15:00,392.43,393.0,392.27,393.0,3660.0,392.43,393.0,392.27,393.0,3660.0
2021-12-23 15:20:00,392.82,393.12,392.71,392.75,5907.0,392.82,393.12,392.71,392.75,5907.0
2021-12-23 15:25:00,392.78,393.0,392.43,392.74,3974.0,392.78,393.0,392.43,392.74,3974.0
2021-12-23 15:30:00,392.53,392.61,392.0,392.34,11520.0,392.53,392.61,392.0,392.34,11520.0
2021-12-23 15:35:00,392.43,393.0,392.43,392.59,4872.0,392.43,393.0,392.43,392.59,4872.0
2021-12-23 15:40:00,392.68,393.01,392.28,392.75,7721.0,392.68,393.01,392.28,392.75,7721.0
2021-12-23 15:45:00,392.83,393.34,392.77,393.23,9249.0,392.83,393.34,392.77,393.23,9249.0
2021-12-23 15:50:00,393.31,393.72,393.31,393.43,16059.0,393.31,393.72,393.31,393.43,16059.0
2021-12-23 15:55:00,393.54,393.54,392.59,392.71,34895.0,393.54,393.54,392.59,392.71,34895.0
2021-12-27 09:30:00,394.18,396.71,393.5,396.07,5917.0,394.18,396.71,393.5,396.07,5917.0
2021-12-27 09:35:00,396.5,399.34,394.8,397.54,8653.0,396.5,399.34,394.8,397.54,8653.0
2021-12-27 09:40:00,398.24,398.32,396.82,396.82,1200.0,398.24,398.32,396.82,396.82,1200.0
2021-12-27 09:45:00,396.77,397.18,395.21,397.18,2794.0,396.77,397.18,395.21,397.18,2794.0
2021-12-27 09:50:00,397.11,397.92,396.61,396.61,1846.0,397.11,397.92,396.61,396.61,1846.0
2021-12-27 09:55:00,395.82,396.78,395.12,395.44,3200.0,395.82,396.78,395.12,395.44,3200.0
2021-12-27 10:00:00,395.42,397.11,395.41,397.11,3476.0,395.42,397.11,395.41,397.11,3476.0
2021-12-27 10:05:00,397.3,398.13,396.92,397.55,2201.0,397.3,398.13,396.92,397.55,2201.0
2021-12-27 10:10:00,396.88,397.04,395.6,397.04,3101.0,396.88,397.04,395.6,397.04,3101.0
2021-12-27 10:15:00,396.34,396.34,396.31,396.32,700.0,396.34,396.34,396.31,396.32,700.0
2021-12-27 10:20:00,396.37,397.64,396.36,397.63,2615.0,396.37,397.64,396.36,397.63,2615.0
2021-12-27 10:25:00,397.43,398.08,396.56,398.08,3598.0,397.43,398.08,396.56,398.08,3598.0
2021-12-27 10:30:00,398.08,399.26,397.79,398.47,7402.0,398.08,399.26,397.79,398.47,7402.0
2021-12-27 10:35:00,398.15,398.37,397.06,397.97,3700.0,398.15,398.37,397.06,397.97,3700.0
2021-12-27 10:40:00,398.37,398.38,397.79,397.89,2900.0,398.37,398.38,397.79,397.89,2900.0
2021-12-27 10:45:00,398.39,398.74,397.69,397.69,2902.0,398.39,398.74,397.69,397.69,2902.0
2021-12-27 10:50:00,398.19,398.2,397.78,397.93,1802.0,398.19,398.2,397.78,397.93,1802.0
2021-12-27 10:55:00,397.95,397.95,397.31,397.48,2500.0,397.95,397.95,397.31,397.48,2500.0
2021-12-27 11:00:00,397.63,400.09,397.63,400.09,11404.0,397.63,400.09,397.63,400.09,11404.0
2021-12-27 11:05:00,400.19,401.18,399.33,399.33,14601.0,400.19,401.18,399.33,399.33,14601.0
2021-12-27 11:10:00,399.74,400.19,399.68,399.8,2372.0,399.74,400.19,399.68,399.8,2372.0
2021-12-27 11:15:00,399.8,399.8,398.84,398.94,2100.0,399.8,399.8,398.84,398.94,2100.0
2021-12-27 11:20:00,398.79,399.43,398.35,398.55,3100.0,398.79,399.43,398.35,398.55,3100.0
2021-12-27 11:25:00,398.41,399.56,398.41,399.49,2940.0,398.41,399.56,398.41,399.49,2940.0
2021-12-27 11:30:00,399.76,399.76,398.47,398.86,7734.0,399.76,399.76,398.47,398.86,7734.0
2021-12-27 11:35:00,399.02,399.45,398.77,399.24,1100.0,399.02,399.45,398.77,399.24,1100.0
2021-12-27 11:40:00,399.09,399.37,398.73,399.03,2571.0,399.09,399.37,398.73,399.03,2571.0
2021-12-27 11:45:00,399.11,399.78,399.1,399.61,1900.0,399.11,399.78,399.1,399.61,1900.0
2021-12-27 11:50:00,399.61,399.8,399.16,399.16,2952.0,399.61,399.8,399.16,399.16,2952.0
2021-12-27 11:55:00,399.36,399.54,399.27,399.28,1826.0,399.36,399.54,399.27,399.28,1826.0
2021-12-27 12:00:00,399.59,399.59,399.31,399.58,600.0,399.59,399.59,399.31,399.58,600.0
2021-12-27 12:05:00,399.5,399.67,399.32,399.67,1500.0,399.5,399.67,399.32,399.67,1500.0
2021-12-27 12:10:00,399.4,400.5,399.4,400.5,2250.0,399.4,400.5,399.4,400.5,2250.0
2021-12-27 12:15:00,400.26,400.54,400.2,400.4,1800.0,400.26,400.54,400.2,400.4,1800.0
2021-12-27 12:20:00,400.36,401.5,400.36,401.34,2620.0,400.36,401.5,400.36,401.34,2620.0
2021-12-27 12:25:00,401.55,401.66,400.97,401.09,2475.0,401.55,401.66,400.97,401.09,2475.0
2021-12-27 12:30:00,401.22,401.67,401.06,401.07,4838.0,401.22,401.67,401.06,401.07,4838.0
2021-12-27 12:35:00,401.05,401.49,400.88,401.49,1313.0,401.05,401.49,400.88,401.49,1313.0
2021-12-27 12:40:00,401.71,402.29,401.64,402.21,2592.0,401.71,402.29,401.64,402.21,2592.0
2021-12-27 12:45:00,402.62,402.62,402.01,402.31,1905.0,402.62,402.62,402.01,402.31,1905.0
2021-12-27 12:50:00,402.33,402.79,402.32,402.79,1250.0,402.33,402.79,402.32,402.79,1250.0
2021-12-27 12:55:00,402.72,402.72,401.94,402.16,2030.0,402.72,402.72,401.94,402.16,2030.0
2021-12-27 13:00:00,402.4,402.4,401.71,401.84,1800.0,402.4,402.4,401.71,401.84,1800.0
2021-12-27 13:05:00,401.75,401.83,400.76,400.84,1600.0,401.75,401.83,400.76,400.84,1600.0
2021-12-27 13:10:00,401.04,402.46,401.04,402.46,2910.0,401.04,402.46,401.04,402.46,2910.0
2021-12-27 13:15:00,402.45,403.31,402.45,403.2,7431.0,402.45,403.31,402.45,403.2,7431.0
2021-12-27 13:20:00,403.08,403.25,402.44,403.25,8086.0,403.08,403.25,402.44,403.25,8086.0
2021-12-27 13:25:00,403.31,403.48,403.26,403.4,1500.0,403.31,403.48,403.26,403.4,1500.0
2021-12-27 13:30:00,403.43,403.62,403.17,403.59,2896.0,403.43,403.62,403.17,403.59,2896.0
2021-12-27 13:35:00,403.59,403.84,403.45,403.55,2000.0,403.59,403.84,403.45,403.55,2000.0
2021-12-27 13:40:00,403.5,403.51,402.75,402.84,5620.0,403.5,403.51,402.75,402.84,5620.0
2021-12-27 13:45:00,402.85,403.09,402.85,402.94,1694.0,402.85,403.09,402.85,402.94,1694.0
2021-12-27 13:50:00,402.98,402.98,402.45,402.73,2543.0,402.98,402.98,402.45,402.73,2543.0
2021-12-27 13:55:00,402.63,402.63,402.13,402.26,5031.0,402.63,402.63,402.13,402.26,5031.0
2021-12-27 14:00:00,402.11,402.72,401.9,402.72,2700.0,402.11,402.72,401.9,402.72,2700.0
2021-12-27 14:05:00,402.75,403.0,402.64,403.0,1400.0,402.75,403.0,402.64,403.0,1400.0
2021-12-27 14:10:00,402.95,402.95,402.47,402.48,1400.0,402.95,402.95,402.47,402.48,1400.0
2021-12-27 14:15:00,402.48,403.0,402.26,403.0,2195.0,402.48,403.0,402.26,403.0,2195.0
2021-12-27 14:20:00,402.75,402.96,402.7,402.94,1300.0,402.75,402.96,402.7,402.94,1300.0
2021-12-27 14:25:00,402.75,402.83,402.51,402.75,3103.0,402.75,402.83,402.51,402.75,3103.0
2021-12-27 14:30:00,402.87,402.89,402.52,402.59,2820.0,402.87,402.89,402.52,402.59,2820.0
2021-12-27 14:35:00,402.5,402.74,402.38,402.67,1779.0,402.5,402.74,402.38,402.67,1779.0
2021-12-27 14:40:00,402.77,403.17,402.76,403.17,2523.0,402.77,403.17,402.76,403.17,2523.0
2021-12-27 14:45:00,403.12,403.25,403.04,403.25,1701.0,403.12,403.25,403.04,403.25,1701.0
2021-12-27 14:50:00,403.25,403.25,402.94,403.18,2095.0,403.25,403.25,402.94,403.18,2095.0
2021-12-27 14:55:00,402.94,402.94,402.44,402.55,2103.0,402.94,402.94,402.44,402.55,2103.0
2021-12-27 15:00:00,402.46,402.63,402.17,402.55,3523.0,402.46,402.63,402.17,402.55,3523.0
2021-12-27 15:05:00,402.5,402.61,402.01,402.04,3045.0,402.5,402.61,402.01,402.04,3045.0
2021-12-27 15:10:00,401.74,402.0,401.57,401.62,1700.0,401.74,402.0,401.57,401.62,1700.0
2021-12-27 15:15:00,401.61,401.72,401.0,401.15,13022.0,401.61,401.72,401.0,401.15,13022.0
2021-12-27 15:20:00,401.08,401.68,400.84,400.96,13636.0,401.08,401.68,400.84,400.96,13636.0
2021-12-27 15:25:00,401.09,401.28,400.99,401.0,13149.0,401.09,401.28,400.99,401.0,13149.0
2021-12-27 15:30:00,401.0,402.26,400.92,402.03,11479.0,401.0,402.26,400.92,402.03,11479.0
2021-12-27 15:35:00,401.97,402.3,401.58,402.1,5038.0,401.97,402.3,401.58,402.1,5038.0
2021-12-27 15:40:00,402.16,402.61,401.93,402.57,3736.0,402.16,402.61,401.93,402.57,3736.0
2021-12-27 15:45:00,402.63,403.96,402.63,403.86,9001.0,402.63,403.96,402.63,403.86,9001.0
2021-12-27 15:50:00,403.94,404.86,403.66,404.86,18334.0,403.94,404.86,403.66,404.86,18334.0
2021-12-27 15:55:00,405.0,405.0,403.54,403.84,32297.0,405.0,405.0,403.54,403.84,32297.0
2021-12-28 09:30:00,404.77,406.08,404.77,406.04,3864.0,404.77,406.08,404.77,406.04,3864.0
2021-12-28 09:35:00,406.32,406.32,404.0,404.0,1793.0,406.32,406.32,404.0,404.0,1793.0
2021-12-28 09:40:00,404.0,404.55,403.06,404.55,5404.0,404.0,404.55,403.06,404.55,5404.0
2021-12-28 09:45:00,404.95,405.98,403.66,403.86,3341.0,404.95,405.98,403.66,403.86,3341.0
2021-12-28 09:50:00,403.32,404.16,403.32,403.82,530.0,403.32,404.16,403.32,403.82,530.0
2021-12-28 09:55:00,403.8,403.8,402.09,403.47,2863.0,403.8,403.8,402.09,403.47,2863.0
2021-12-28 10:00:00,402.77,406.52,402.77,406.52,1424.0,402.77,406.52,402.77,406.52,1424.0
2021-12-28 10:05:00,405.85,405.95,403.4,403.94,1954.0,405.85,405.95,403.4,403.94,1954.0
2021-12-28 10:10:00,405.43,405.82,404.62,404.96,900.0,405.43,405.82,404.62,404.96,900.0
2021-12-28 10:15:00,405.1,405.21,404.02,404.7,700.0,405.1,405.21,404.02,404.7,700.0
2021-12-28 10:20:00,404.91,405.12,404.73,404.84,2566.0,404.91,405.12,404.73,404.84,2566.0
2021-12-28 10:25:00,405.16,405.5,405.16,405.48,2100.0,405.16,405.5,405.16,405.48,2100.0
2021-12-28 10:30:00,405.63,405.88,405.39,405.78,3804.0,405.63,405.88,405.39,405.78,3804.0
2021-12-28 10:35:00,405.72,405.93,404.71,405.1,2735.0,405.72,405.93,404.71,405.1,2735.0
2021-12-28 10:40:00,405.06,405.36,404.81,404.81,2343.0,405.06,405.36,404.81,404.81,2343.0
2021-12-28 10:45:00,405.01,405.61,405.01,405.36,700.0,405.01,405.61,405.01,405.36,700.0
2021-12-28 10:50:00,405.29,405.53,405.29,405.51,1300.0,405.29,405.53,405.29,405.51,1300.0
2021-12-28 10:55:00,405.69,405.73,405.44,405.44,700.0,405.69,405.73,405.44,405.44,700.0
2021-12-28 11:00:00,405.28,405.49,404.86,405.35,1726.0,405.28,405.49,404.86,405.35,1726.0
2021-12-28 11:05:00,405.42,405.42,404.76,404.78,1300.0,405.42,405.42,404.76,404.78,1300.0
2021-12-28 11:10:00,404.74,404.74,404.74,404.74,100.0,404.74,404.74,404.74,404.74,100.0
2021-12-28 11:15:00,404.08,404.08,402.1,402.53,1137.0,404.08,404.08,402.1,402.53,1137.0
2021-12-28 11:20:00,402.36,402.75,401.88,401.88,2321.0,402.36,402.75,401.88,401.88,2321.0
2021-12-28 11:25:00,401.81,402.47,401.8,402.47,800.0,401.81,402.47,401.8,402.47,800.0
2021-12-28 11:30:00,402.52,403.57,402.52,403.57,500.0,402.52,403.57,402.52,403.57,500.0
2021-12-28 11:35:00,403.68,403.68,403.01,403.01,800.0,403.68,403.68,403.01,403.01,800.0
2021-12-28 11:40:00,403.27,403.61,402.83,403.11,2600.0,403.27,403.61,402.83,403.11,2600.0
2021-12-28 11:45:00,402.87,403.08,402.87,403.08,500.0,402.87,403.08,402.87,403.08,500.0
2021-12-28 11:50:00,403.14,403.86,403.13,403.86,800.0,403.14,403.86,403.13,403.86,800.0
2021-12-28 11:55:00,403.96,404.21,403.96,404.01,1796.0,403.96,404.21,403.96,404.01,1796.0
2021-12-28 12:00:00,403.88,404.1,403.62,404.1,609.0,403.88,404.1,403.62,404.1,609.0
2021-12-28 12:05:00,403.91,403.91,403.9,403.91,100.0,403.91,403.91,403.9,403.91,100.0
2021-12-28 12:10:00,403.61,403.61,403.4,403.55,854.0,403.61,403.61,403.4,403.55,854.0
2021-12-28 12:15:00,403.67,403.87,403.66,403.87,300.0,403.67,403.87,403.66,403.87,300.0
2021-12-28 12:20:00,404.0,404.0,403.68,403.68,400.0,404.0,404.0,403.68,403.68,400.0
2021-12-28 12:25:00,404.11,404.13,403.91,403.95,1183.0,404.11,404.13,403.91,403.95,1183.0
2021-12-28 12:30:00,403.33,403.33,402.92,402.92,900.0,403.33,403.33,402.92,402.92,900.0
2021-12-28 12:35:00,402.98,403.29,402.98,403.25,600.0,402.98,403.29,402.98,403.25,600.0
2021-12-28 12:40:00,403.04,403.59,403.02,403.31,2500.0,403.04,403.59,403.02,403.31,2500.0
2021-12-28 12:45:00,403.18,403.34,402.39,402.53,1000.0,403.18,403.34,402.39,402.53,1000.0
2021-12-28 12:50:00,402.72,402.99,402.55,402.81,700.0,402.72,402.99,402.55,402.81,700.0
2021-12-28 12:55:00,402.86,402.93,402.51,402.51,2000.0,402.86,402.93,402.51,402.51,2000.0
2021-12-28 13:00:00,402.61,402.83,402.34,402.49,1700.0,402.61,402.83,402.34,402.49,1700.0
2021-12-28 13:05:00,402.91,403.36,402.91,403.36,400.0,402.91,403.36,402.91,403.36,400.0
2021-12-28 13:10:00,403.48,403.94,403.48,403.94,200.0,403.48,403.94,403.48,403.94,200.0
2021-12-28 13:15:00,403.68,403.68,403.68,403.68,100.0,403.68,403.68,403.68,403.68,100.0
2021-12-28 13:20:00,403.63,403.91,403.44,403.48,1700.0,403.63,403.91,403.44,403.48,1700.0
2021-12-28 13:25:00,403.42,403.47,403.35,403.47,1000.0,403.42,403.47,403.35,403.47,1000.0
2021-12-28 13:30:00,403.47,403.47,403.07,403.07,358.0,403.47,403.47,403.07,403.07,358.0
2021-12-28 13:35:00,402.79,402.79,402.37,402.62,1200.0,402.79,402.79,402.37,402.62,1200.0
2021-12-28 13:40:00,402.62,402.74,402.16,402.16,1500.0,402.62,402.74,402.16,402.16,1500.0
2021-12-28 13:45:00,402.44,402.44,402.1,402.22,1567.0,402.44,402.44,402.1,402.22,1567.0
2021-12-28 13:50:00,402.24,402.43,401.95,401.98,2014.0,402.24,402.43,401.95,401.98,2014.0
2021-12-28 13:55:00,401.77,401.77,401.46,401.46,1100.0,401.77,401.77,401.46,401.46,1100.0
2021-12-28 14:00:00,401.32,401.32,400.74,400.88,1745.0,401.32,401.32,400.74,400.88,1745.0
2021-12-28 14:05:00,401.0,401.09,400.7,400.99,2050.0,401.0,401.09,400.7,400.99,2050.0
2021-12-28 14:10:00,400.86,400.86,400.33,400.48,1768.0,400.86,400.86,400.33,400.48,1768.0
2021-12-28 14:15:00,400.65,400.92,400.65,400.65,2271.0,400.65,400.92,400.65,400.65,2271.0
2021-12-28 14:20:00,400.74,400.93,400.32,400.32,2062.0,400.74,400.93,400.32,400.32,2062.0
2021-12-28 14:25:00,400.29,400.33,400.0,400.09,3682.0,400.29,400.33,400.0,400.09,3682.0
2021-12-28 14:30:00,400.12,400.24,400.04,400.06,817.0,400.12,400.24,400.04,400.06,817.0
2021-12-28 14:35:00,400.12,400.12,399.94,400.08,1400.0,400.12,400.12,399.94,400.08,1400.0
2021-12-28 14:40:00,399.97,400.24,399.94,400.24,1894.0,399.97,400.24,399.94,400.24,1894.0
2021-12-28 14:45:00,400.19,400.5,399.64,400.02,2230.0,400.19,400.5,399.64,400.02,2230.0
2021-12-28 14:50:00,400.1,400.1,399.55,399.65,1300.0,400.1,400.1,399.55,399.65,1300.0
2021-12-28 14:55:00,399.31,400.05,399.17,399.74,2015.0,399.31,400.05,399.17,399.74,2015.0
2021-12-28 15:00:00,399.64,399.86,399.09,399.19,1703.0,399.64,399.86,399.09,399.19,1703.0
2021-12-28 15:05:00,399.17,399.31,398.92,398.93,1442.0,399.17,399.31,398.92,398.93,1442.0
2021-12-28 15:10:00,399.07,399.83,399.0,399.64,3440.0,399.07,399.83,399.0,399.64,3440.0
2021-12-28 15:15:00,399.79,399.8,399.4,399.44,2424.0,399.79,399.8,399.4,399.44,2424.0
2021-12-28 15:20:00,399.2,399.72,398.89,399.48,2950.0,399.2,399.72,398.89,399.48,2950.0
2021-12-28 15:25:00,399.49,399.85,399.41,399.6,2859.0,399.49,399.85,399.41,399.6,2859.0
2021-12-28 15:30:00,399.62,400.1,398.96,398.99,5100.0,399.62,400.1,398.96,398.99,5100.0
2021-12-28 15:35:00,399.03,399.6,398.9,399.0,6068.0,399.03,399.6,398.9,399.0,6068.0
2021-12-28 15:40:00,398.99,399.56,398.89,399.55,5013.0,398.99,399.56,398.89,399.55,5013.0
2021-12-28 15:45:00,399.43,399.46,399.13,399.29,5594.0,399.43,399.46,399.13,399.29,5594.0
2021-12-28 15:50:00,398.96,399.09,397.54,398.81,17512.0,398.96,399.09,397.54,398.81,17512.0
2021-12-28 15:55:00,398.94,398.94,398.34,398.56,22739.0,398.94,398.94,398.34,398.56,22739.0
2021-12-29 09:30:00,398.71,399.59,397.08,398.68,4304.0,398.71,399.59,397.08,398.68,4304.0
2021-12-29 09:35:00,400.7,400.9,397.71,397.74,3500.0,400.7,400.9,397.71,397.74,3500.0
2021-12-29 09:40:00,398.69,399.9,398.4,399.29,1700.0,398.69,399.9,398.4,399.29,1700.0
2021-12-29 09:45:00,399.9,400.5,399.82,400.06,1845.0,399.9,400.5,399.82,400.06,1845.0
2021-12-29 09:50:00,400.22,402.27,400.16,400.89,6575.0,400.22,402.27,400.16,400.89,6575.0
2021-12-29 09:55:00,400.48,400.67,398.89,398.89,3000.0,400.48,400.67,398.89,398.89,3000.0
2021-12-29 10:00:00,398.65,400.56,398.65,399.71,4747.0,398.65,400.56,398.65,399.71,4747.0
2021-12-29 10:05:00,400.02,400.61,399.63,400.44,4100.0,400.02,400.61,399.63,400.44,4100.0
2021-12-29 10:10:00,400.65,401.51,399.25,399.25,2700.0,400.65,401.51,399.25,399.25,2700.0
2021-12-29 10:15:00,399.61,400.9,399.33,400.77,3040.0,399.61,400.9,399.33,400.77,3040.0
2021-12-29 10:20:00,400.89,401.19,399.97,400.53,3976.0,400.89,401.19,399.97,400.53,3976.0
2021-12-29 10:25:00,400.62,401.29,400.5,401.29,850.0,400.62,401.29,400.5,401.29,850.0
2021-12-29 10:30:00,401.01,401.31,400.22,401.31,1200.0,401.01,401.31,400.22,401.31,1200.0
2021-12-29 10:35:00,401.61,401.94,400.96,401.8,1600.0,401.61,401.94,400.96,401.8,1600.0
2021-12-29 10:40:00,400.83,402.54,400.82,402.54,924.0,400.83,402.54,400.82,402.54,924.0
2021-12-29 10:45:00,402.5,403.53,402.49,402.79,1245.0,402.5,403.53,402.49,402.79,1245.0
2021-12-29 10:50:00,403.07,403.55,402.71,402.72,1823.0,403.07,403.55,402.71,402.72,1823.0
2021-12-29 10:55:00,402.65,403.57,402.64,403.34,1922.0,402.65,403.57,402.64,403.34,1922.0
2021-12-29 11:00:00,403.38,403.64,403.12,403.12,1000.0,403.38,403.64,403.12,403.12,1000.0
2021-12-29 11:05:00,403.11,403.34,402.44,403.09,5097.0,403.11,403.34,402.44,403.09,5097.0
2021-12-29 11:10:00,403.36,403.44,402.93,403.44,1229.0,403.36,403.44,402.93,403.44,1229.0
2021-12-29 11:15:00,403.27,403.57,402.99,403.13,1800.0,403.27,403.57,402.99,403.13,1800.0
2021-12-29 11:20:00,403.1,403.37,402.97,403.08,751.0,403.1,403.37,402.97,403.08,751.0
2021-12-29 11:25:00,403.34,403.41,402.4,403.41,1604.0,403.34,403.41,402.4,403.41,1604.0
2021-12-29 11:30:00,402.94,403.22,402.14,403.22,2195.0,402.94,403.22,402.14,403.22,2195.0
2021-12-29 11:35:00,403.56,403.56,403.08,403.09,300.0,403.56,403.56,403.08,403.09,300.0
2021-12-29 11:40:00,403.06,403.35,402.33,403.35,1000.0,403.06,403.35,402.33,403.35,1000.0
2021-12-29 11:45:00,403.15,403.55,402.63,403.55,700.0,403.15,403.55,402.63,403.55,700.0
2021-12-29 11:50:00,403.32,403.85,403.02,403.02,1421.0,403.32,403.85,403.02,403.02,1421.0
2021-12-29 11:55:00,402.62,403.51,402.55,403.12,1100.0,402.62,403.51,402.55,403.12,1100.0
2021-12-29 12:00:00,403.02,405.47,402.99,405.39,6795.0,403.02,405.47,402.99,405.39,6795.0
2021-12-29 12:05:00,404.95,404.95,403.75,404.05,3010.0,404.95,404.95,403.75,404.05,3010.0
2021-12-29 12:10:00,403.83,403.96,403.57,403.85,1100.0,403.83,403.96,403.57,403.85,1100.0
2021-12-29 12:15:00,403.75,405.45,403.75,405.08,5600.0,403.75,405.45,403.75,405.08,5600.0
2021-12-29 12:20:00,405.18,406.38,404.02,404.02,13485.0,405.18,406.38,404.02,404.02,13485.0
2021-12-29 12:25:00,403.98,404.69,403.75,404.69,1300.0,403.98,404.69,403.75,404.69,1300.0
2021-12-29 12:30:00,405.17,405.3,405.17,405.3,200.0,405.17,405.3,405.17,405.3,200.0
2021-12-29 12:35:00,405.19,405.19,404.43,404.58,900.0,405.19,405.19,404.43,404.58,900.0
2021-12-29 12:40:00,404.5,404.5,404.5,404.5,200.0,404.5,404.5,404.5,404.5,200.0
2021-12-29 12:45:00,404.36,404.36,404.21,404.22,200.0,404.36,404.36,404.21,404.22,200.0
2021-12-29 12:50:00,404.44,404.61,404.43,404.61,800.0,404.44,404.61,404.43,404.61,800.0
2021-12-29 12:55:00,404.35,405.0,404.35,404.73,300.0,404.35,405.0,404.35,404.73,300.0
2021-12-29 13:00:00,404.79,405.0,404.66,404.66,1242.0,404.79,405.0,404.66,404.66,1242.0
2021-12-29 13:05:00,404.56,405.06,404.55,405.06,1394.0,404.56,405.06,404.55,405.06,1394.0
2021-12-29 13:10:00,405.23,405.23,405.23,405.23,100.0,405.23,405.23,405.23,405.23,100.0
2021-12-29 13:15:00,405.05,405.05,405.05,405.05,100.0,405.05,405.05,405.05,405.05,100.0
2021-12-29 13:20:00,404.37,404.37,404.14,404.14,300.0,404.37,404.37,404.14,404.14,300.0
2021-12-29 13:25:00,404.42,404.42,404.26,404.31,600.0,404.42,404.42,404.26,404.31,600.0
2021-12-29 13:30:00,404.91,404.95,404.52,404.53,1400.0,404.91,404.95,404.52,404.53,1400.0
2021-12-29 13:35:00,404.06,404.42,404.06,404.42,600.0,404.06,404.42,404.06,404.42,600.0
2021-12-29 13:40:00,404.24,404.24,404.23,404.24,100.0,404.24,404.24,404.23,404.24,100.0
2021-12-29 13:45:00,404.4,404.45,404.28,404.28,300.0,404.4,404.45,404.28,404.28,300.0
2021-12-29 13:50:00,404.33,404.33,404.0,404.0,499.0,404.33,404.33,404.0,404.0,499.0
2021-12-29 13:55:00,404.08,404.6,404.08,404.6,200.0,404.08,404.6,404.08,404.6,200.0
2021-12-29 14:00:00,404.4,405.23,404.4,405.23,300.0,404.4,405.23,404.4,405.23,300.0
2021-12-29 14:05:00,404.87,404.87,404.05,404.19,2087.0,404.87,404.87,404.05,404.19,2087.0
2021-12-29 14:10:00,404.27,404.33,404.27,404.33,400.0,404.27,404.33,404.27,404.33,400.0
2021-12-29 14:15:00,404.22,404.41,404.22,404.41,200.0,404.22,404.41,404.22,404.41,200.0
2021-12-29 14:20:00,404.21,404.21,404.13,404.13,232.0,404.21,404.21,404.13,404.13,232.0
2021-12-29 14:25:00,404.03,404.03,403.83,403.89,725.0,404.03,404.03,403.83,403.89,725.0
2021-12-29 14:30:00,404.45,404.74,404.35,404.74,832.0,404.45,404.74,404.35,404.74,832.0
2021-12-29 14:35:00,404.84,404.86,404.31,404.42,1650.0,404.84,404.86,404.31,404.42,1650.0
2021-12-29 14:40:00,404.39,404.54,404.3,404.4,1384.0,404.39,404.54,404.3,404.4,1384.0
2021-12-29 14:45:00,404.56,404.56,404.15,404.38,600.0,404.56,404.56,404.15,404.38,600.0
2021-12-29 14:50:00,404.42,404.66,404.11,404.66,910.0,404.42,404.66,404.11,404.66,910.0
2021-12-29 14:55:00,404.65,404.66,404.36,404.36,800.0,404.65,404.66,404.36,404.36,800.0
2021-12-29 15:00:00,404.16,404.35,404.08,404.34,522.0,404.16,404.35,404.08,404.34,522.0
2021-12-29 15:05:00,404.37,404.8,404.16,404.53,800.0,404.37,404.8,404.16,404.53,800.0
2021-12-29 15:10:00,404.34,404.34,403.91,404.01,1131.0,404.34,404.34,403.91,404.01,1131.0
2021-12-29 15:15:00,404.0,404.37,404.0,404.37,500.0,404.0,404.37,404.0,404.37,500.0
2021-12-29 15:20:00,404.44,404.45,404.13,404.13,503.0,404.44,404.45,404.13,404.13,503.0
2021-12-29 15:25:00,404.33,404.33,403.79,403.87,1500.0,404.33,404.33,403.79,403.87,1500.0
2021-12-29 15:30:00,404.2,404.63,404.1,404.6,1798.0,404.2,404.63,404.1,404.6,1798.0
2021-12-29 15:35:00,404.54,405.62,404.43,405.12,8147.0,404.54,405.62,404.43,405.12,8147.0
2021-12-29 15:40:00,405.14,405.37,405.0,405.18,1200.0,405.14,405.37,405.0,405.18,1200.0
2021-12-29 15:45:00,405.25,406.25,405.14,406.17,3800.0,405.25,406.25,405.14,406.17,3800.0
2021-12-29 15:50:00,406.29,406.43,405.35,405.59,4548.0,406.29,406.43,405.35,405.59,4548.0
2021-12-29 15:55:00,405.49,405.95,405.21,405.28,11876.0,405.49,405.95,405.21,405.28,11876.0
2021-12-30 09:30:00,404.69,408.11,404.69,407.9,4462.0,404.69,408.11,404.69,407.9,4462.0
2021-12-30 09:35:00,408.9,408.9,407.75,408.5,1600.0,408.9,408.9,407.75,408.5,1600.0
2021-12-30 09:40:00,408.39,409.75,408.26,409.08,6339.0,408.39,409.75,408.26,409.08,6339.0
2021-12-30 09:45:00,409.64,411.12,409.64,410.97,4450.0,409.64,411.12,409.64,410.97,4450.0
2021-12-30 09:50:00,410.43,412.8,410.42,412.8,9036.0,410.43,412.8,410.42,412.8,9036.0
2021-12-30 09:55:00,412.09,413.61,412.0,413.61,4936.0,412.09,413.61,412.0,413.61,4936.0
2021-12-30 10:00:00,413.44,413.44,411.77,412.96,2338.0,413.44,413.44,411.77,412.96,2338.0
2021-12-30 10:05:00,412.83,413.1,412.64,413.06,1000.0,412.83,413.1,412.64,413.06,1000.0
2021-12-30 10:10:00,412.72,412.91,412.43,412.57,1600.0,412.72,412.91,412.43,412.57,1600.0
2021-12-30 10:15:00,412.93,413.08,411.95,413.08,2217.0,412.93,413.08,411.95,413.08,2217.0
2021-12-30 10:20:00,413.12,413.63,412.92,413.63,1020.0,413.12,413.63,412.92,413.63,1020.0
2021-12-30 10:25:00,413.57,413.57,412.17,412.45,2550.0,413.57,413.57,412.17,412.45,2550.0
2021-12-30 10:30:00,412.2,413.49,411.91,412.98,2825.0,412.2,413.49,411.91,412.98,2825.0
2021-12-30 10:35:00,412.74,413.13,411.95,412.58,1813.0,412.74,413.13,411.95,412.58,1813.0
2021-12-30 10:40:00,412.75,412.9,412.22,412.36,700.0,412.75,412.9,412.22,412.36,700.0
2021-12-30 10:45:00,412.09,412.09,411.78,411.79,400.0,412.09,412.09,411.78,411.79,400.0
2021-12-30 10:50:00,411.75,412.35,411.4,411.4,2703.0,411.75,412.35,411.4,411.4,2703.0
2021-12-30 10:55:00,411.14,411.15,410.36,410.47,3400.0,411.14,411.15,410.36,410.47,3400.0
2021-12-30 11:00:00,410.62,410.95,410.01,410.95,1500.0,410.62,410.95,410.01,410.95,1500.0
2021-12-30 11:05:00,410.83,411.09,410.67,411.09,2837.0,410.83,411.09,410.67,411.09,2837.0
2021-12-30 11:10:00,411.04,411.04,409.85,409.88,1893.0,411.04,411.04,409.85,409.88,1893.0
2021-12-30 11:15:00,409.85,410.21,409.43,410.06,2010.0,409.85,410.21,409.43,410.06,2010.0
2021-12-30 11:20:00,410.2,410.2,409.8,410.09,1100.0,410.2,410.2,409.8,410.09,1100.0
2021-12-30 11:25:00,410.09,410.17,409.68,409.69,2300.0,410.09,410.17,409.68,409.69,2300.0
2021-12-30 11:30:00,409.49,409.76,409.03,409.11,1500.0,409.49,409.76,409.03,409.11,1500.0
2021-12-30 11:35:00,409.15,409.32,408.99,409.17,700.0,409.15,409.32,408.99,409.17,700.0
2021-12-30 11:40:00,409.42,409.61,408.99,409.51,1400.0,409.42,409.61,408.99,409.51,1400.0
2021-12-30 11:45:00,409.39,409.71,409.39,409.71,300.0,409.39,409.71,409.39,409.71,300.0
2021-12-30 11:50:00,409.79,409.92,409.57,409.57,1100.0,409.79,409.92,409.57,409.57,1100.0
2021-12-30 11:55:00,409.61,410.1,409.61,410.1,1313.0,409.61,410.1,409.61,410.1,1313.0
2021-12-30 12:00:00,409.92,409.92,409.27,409.48,1900.0,409.92,409.92,409.27,409.48,1900.0
2021-12-30 12:05:00,409.44,409.48,409.3,409.3,400.0,409.44,409.48,409.3,409.3,400.0
2021-12-30 12:10:00,409.63,409.63,409.19,409.33,1055.0,409.63,409.63,409.19,409.33,1055.0
2021-12-30 12:15:00,409.56,409.56,408.56,408.7,2569.0,409.56,409.56,408.56,408.7,2569.0
2021-12-30 12:20:00,408.53,408.69,408.33,408.47,3380.0,408.53,408.69,408.33,408.47,3380.0
2021-12-30 12:25:00,408.27,408.53,408.26,408.27,1003.0,408.27,408.53,408.26,408.27,1003.0
2021-12-30 12:30:00,408.27,408.27,408.11,408.11,400.0,408.27,408.27,408.11,408.11,400.0
2021-12-30 12:35:00,408.27,408.58,408.08,408.08,1600.0,408.27,408.58,408.08,408.08,1600.0
2021-12-30 12:40:00,408.46,408.8,408.46,408.63,1600.0,408.46,408.8,408.46,408.63,1600.0
2021-12-30 12:45:00,408.72,409.25,408.49,409.25,900.0,408.72,409.25,408.49,409.25,900.0
2021-12-30 12:50:00,409.37,409.37,408.95,408.95,600.0,409.37,409.37,408.95,408.95,600.0
2021-12-30 12:55:00,409.39,409.39,408.96,408.97,624.0,409.39,409.39,408.96,408.97,624.0
2021-12-30 13:00:00,409.05,409.05,408.75,408.92,1800.0,409.05,409.05,408.75,408.92,1800.0
2021-12-30 13:05:00,408.53,408.96,408.53,408.7,900.0,408.53,408.96,408.53,408.7,900.0
2021-12-30 13:10:00,408.75,408.87,408.48,408.49,525.0,408.75,408.87,408.48,408.49,525.0
2021-12-30 13:15:00,408.6,408.6,408.22,408.22,500.0,408.6,408.6,408.22,408.22,500.0
2021-12-30 13:20:00,407.94,408.27,407.92,408.08,1400.0,407.94,408.27,407.92,408.08,1400.0
2021-12-30 13:25:00,408.13,408.13,408.12,408.13,100.0,408.13,408.13,408.12,408.13,100.0
2021-12-30 13:30:00,408.14,408.32,408.1,408.12,1300.0,408.14,408.32,408.1,408.12,1300.0
2021-12-30 13:35:00,408.02,408.08,408.0,408.0,2048.0,408.02,408.08,408.0,408.0,2048.0
2021-12-30 13:40:00,408.01,408.13,407.95,408.1,817.0,408.01,408.13,407.95,408.1,817.0
2021-12-30 13:45:00,408.06,408.29,408.06,408.16,1526.0,408.06,408.29,408.06,408.16,1526.0
2021-12-30 13:50:00,408.16,409.52,408.16,409.47,3000.0,408.16,409.52,408.16,409.47,3000.0
2021-12-30 13:55:00,409.29,409.29,408.99,409.27,1200.0,409.29,409.29,408.99,409.27,1200.0
2021-12-30 14:00:00,409.36,409.37,408.67,408.71,3100.0,409.36,409.37,408.67,408.71,3100.0
2021-12-30 14:05:00,408.75,408.9,408.39,408.63,1700.0,408.75,408.9,408.39,408.63,1700.0
2021-12-30 14:10:00,408.4,408.62,408.25,408.62,1000.0,408.4,408.62,408.25,408.62,1000.0
2021-12-30 14:15:00,408.67,408.69,408.67,408.69,400.0,408.67,408.69,408.67,408.69,400.0
2021-12-30 14:20:00,408.69,408.69,408.15,408.25,2168.0,408.69,408.69,408.15,408.25,2168.0
2021-12-30 14:25:00,408.64,409.0,408.64,408.86,1118.0,408.64,409.0,408.64,408.86,1118.0
2021-12-30 14:30:00,408.68,408.7,408.44,408.63,900.0,408.68,408.7,408.44,408.63,900.0
2021-12-30 14:35:00,408.75,408.76,408.26,408.36,1534.0,408.75,408.76,408.26,408.36,1534.0
2021-12-30 14:40:00,408.29,408.3,408.1,408.19,625.0,408.29,408.3,408.1,408.19,625.0
2021-12-30 14:45:00,408.16,408.16,407.81,407.85,2184.0,408.16,408.16,407.81,407.85,2184.0
2021-12-30 14:50:00,407.7,408.34,407.7,408.34,2178.0,407.7,408.34,407.7,408.34,2178.0
2021-12-30 14:55:00,408.47,408.53,407.95,407.95,1816.0,408.47,408.53,407.95,407.95,1816.0
2021-12-30 15:00:00,407.99,408.1,407.86,407.87,1200.0,407.99,408.1,407.86,407.87,1200.0
2021-12-30 15:05:00,408.18,408.29,407.81,407.81,905.0,408.18,408.29,407.81,407.81,905.0
2021-12-30 15:10:00,407.78,407.78,406.74,406.74,1678.0,407.78,407.78,406.74,406.74,1678.0
2021-12-30 15:15:00,406.85,406.92,406.29,406.38,3693.0,406.85,406.92,406.29,406.38,3693.0
2021-12-30 15:20:00,406.27,407.19,406.17,407.13,2025.0,406.27,407.19,406.17,407.13,2025.0
2021-12-30 15:25:00,407.03,407.19,406.74,406.76,1300.0,407.03,407.19,406.74,406.76,1300.0
2021-12-30 15:30:00,406.75,406.77,405.61,405.95,6632.0,406.75,406.77,405.61,405.95,6632.0
2021-12-30 15:35:00,405.9,406.49,405.74,406.38,2570.0,405.9,406.49,405.74,406.38,2570.0
2021-12-30 15:40:00,406.34,406.34,405.39,405.69,2426.0,406.34,406.34,405.39,405.69,2426.0
2021-12-30 15:45:00,405.44,405.78,405.21,405.48,4376.0,405.44,405.78,405.21,405.48,4376.0
2021-12-30 15:50:00,405.6,405.79,404.89,404.89,9007.0,405.6,405.79,404.89,404.89,9007.0
2021-12-30 15:55:00,405.0,405.03,404.0,404.75,12655.0,405.0,405.03,404.0,404.75,12655.0
2021-12-31 09:30:00,404.75,407.89,403.52,407.89,4718.0,404.75,407.89,403.52,407.89,4718.0
2021-12-31 09:35:00,408.82,408.99,407.1,408.99,2269.0,408.82,408.99,407.1,408.99,2269.0
2021-12-31 09:40:00,408.62,409.5,406.72,406.73,2295.0,408.62,409.5,406.72,406.73,2295.0
2021-12-31 09:45:00,406.73,408.18,405.84,408.18,1440.0,406.73,408.18,405.84,408.18,1440.0
2021-12-31 09:50:00,407.98,408.57,407.81,407.88,1972.0,407.98,408.57,407.81,407.88,1972.0
2021-12-31 09:55:00,407.37,407.71,405.97,405.97,2250.0,407.37,407.71,405.97,405.97,2250.0
2021-12-31 10:00:00,406.26,406.72,405.42,406.61,2683.0,406.26,406.72,405.42,406.61,2683.0
2021-12-31 10:05:00,406.62,408.22,406.62,407.99,1800.0,406.62,408.22,406.62,407.99,1800.0
2021-12-31 10:10:00,407.69,407.7,407.4,407.41,1402.0,407.69,407.7,407.4,407.41,1402.0
2021-12-31 10:15:00,407.57,407.72,407.21,407.58,1087.0,407.57,407.72,407.21,407.58,1087.0
2021-12-31 10:20:00,407.6,407.86,407.15,407.15,1250.0,407.6,407.86,407.15,407.15,1250.0
2021-12-31 10:25:00,407.77,408.0,407.76,407.77,1600.0,407.77,408.0,407.76,407.77,1600.0
2021-12-31 10:30:00,408.18,408.18,407.82,408.06,1600.0,408.18,408.18,407.82,408.06,1600.0
2021-12-31 10:35:00,407.99,409.06,407.99,408.9,3826.0,407.99,409.06,407.99,408.9,3826.0
2021-12-31 10:40:00,409.04,409.05,408.19,408.19,2008.0,409.04,409.05,408.19,408.19,2008.0
2021-12-31 10:45:00,408.34,408.91,408.33,408.82,530.0,408.34,408.91,408.33,408.82,530.0
2021-12-31 10:50:00,408.87,409.21,408.54,409.08,2500.0,408.87,409.21,408.54,409.08,2500.0
2021-12-31 10:55:00,409.21,409.68,409.1,409.38,11501.0,409.21,409.68,409.1,409.38,11501.0
2021-12-31 11:00:00,409.57,409.87,409.35,409.57,1800.0,409.57,409.87,409.35,409.57,1800.0
2021-12-31 11:05:00,409.7,410.11,409.53,409.85,1700.0,409.7,410.11,409.53,409.85,1700.0
2021-12-31 11:10:00,409.93,410.46,409.67,410.26,3349.0,409.93,410.46,409.67,410.26,3349.0
2021-12-31 11:15:00,410.15,410.75,410.15,410.71,1614.0,410.15,410.75,410.15,410.71,1614.0
2021-12-31 11:20:00,410.62,410.8,410.44,410.79,3003.0,410.62,410.8,410.44,410.79,3003.0
2021-12-31 11:25:00,410.83,411.06,410.75,410.91,1002.0,410.83,411.06,410.75,410.91,1002.0
2021-12-31 11:30:00,411.01,411.23,410.6,410.78,3713.0,411.01,411.23,410.6,410.78,3713.0
2021-12-31 11:35:00,410.91,411.64,410.85,411.64,2995.0,410.91,411.64,410.85,411.64,2995.0
2021-12-31 11:40:00,411.01,411.5,411.01,411.19,706.0,411.01,411.5,411.01,411.19,706.0
2021-12-31 11:45:00,411.18,411.23,410.99,411.0,1396.0,411.18,411.23,410.99,411.0,1396.0
2021-12-31 11:50:00,410.88,410.94,410.69,410.81,900.0,410.88,410.94,410.69,410.81,900.0
2021-12-31 11:55:00,410.73,410.73,409.07,409.5,2427.0,410.73,410.73,409.07,409.5,2427.0
2021-12-31 12:00:00,409.23,409.44,408.62,409.21,1928.0,409.23,409.44,408.62,409.21,1928.0
2021-12-31 12:05:00,409.39,410.33,409.37,410.33,1550.0,409.39,410.33,409.37,410.33,1550.0
2021-12-31 12:10:00,410.1,410.16,409.4,409.41,1000.0,410.1,410.16,409.4,409.41,1000.0
2021-12-31 12:15:00,409.86,410.0,409.78,409.78,1950.0,409.86,410.0,409.78,409.78,1950.0
2021-12-31 12:20:00,410.12,410.36,409.83,409.89,1322.0,410.12,410.36,409.83,409.89,1322.0
2021-12-31 12:25:00,410.08,410.33,409.93,410.05,2397.0,410.08,410.33,409.93,410.05,2397.0
2021-12-31 12:30:00,410.2,410.2,409.88,409.89,1400.0,410.2,410.2,409.88,409.89,1400.0
2021-12-31 12:35:00,410.08,410.73,410.03,410.73,1000.0,410.08,410.73,410.03,410.73,1000.0
2021-12-31 12:40:00,410.69,410.72,410.52,410.72,1218.0,410.69,410.72,410.52,410.72,1218.0
2021-12-31 12:45:00,410.62,411.17,410.61,410.81,1693.0,410.62,411.17,410.61,410.81,1693.0
2021-12-31 12:50:00,411.25,411.87,411.25,411.7,3217.0,411.25,411.87,411.25,411.7,3217.0
2021-12-31 12:55:00,411.6,412.5,411.37,412.31,2003.0,411.6,412.5,411.37,412.31,2003.0
2021-12-31 13:00:00,412.42,412.42,411.25,411.25,1300.0,412.42,412.42,411.25,411.25,1300.0
2021-12-31 13:05:00,411.54,411.64,411.5,411.64,900.0,411.54,411.64,411.5,411.64,900.0
2021-12-31 13:10:00,411.5,411.54,411.5,411.5,650.0,411.5,411.54,411.5,411.5,650.0
2021-12-31 13:15:00,411.38,411.99,411.15,411.98,2000.0,411.38,411.99,411.15,411.98,2000.0
2021-12-31 13:20:00,411.5,411.59,411.5,411.59,200.0,411.5,411.59,411.5,411.59,200.0
2021-12-31 13:25:00,411.86,412.02,411.76,411.76,500.0,411.86,412.02,411.76,411.76,500.0
2021-12-31 13:30:00,411.78,412.22,411.32,412.0,2835.0,411.78,412.22,411.32,412.0,2835.0
2021-12-31 13:35:00,412.14,412.14,411.75,411.92,800.0,412.14,412.14,411.75,411.92,800.0
2021-12-31 13:40:00,412.02,412.17,411.86,411.87,520.0,412.02,412.17,411.86,411.87,520.0
2021-12-31 13:45:00,411.69,411.69,411.43,411.43,700.0,411.69,411.69,411.43,411.43,700.0
2021-12-31 13:50:00,411.49,411.97,411.49,411.97,980.0,411.49,411.97,411.49,411.97,980.0
2021-12-31 13:55:00,412.23,412.71,412.19,412.25,1100.0,412.23,412.71,412.19,412.25,1100.0
2021-12-31 14:00:00,412.3,412.58,412.21,412.41,1400.0,412.3,412.58,412.21,412.41,1400.0
2021-12-31 14:05:00,412.21,412.21,411.89,412.09,708.0,412.21,412.21,411.89,412.09,708.0
2021-12-31 14:10:00,411.91,411.91,411.71,411.71,400.0,411.91,411.91,411.71,411.71,400.0
2021-12-31 14:15:00,411.75,411.82,411.63,411.82,999.0,411.75,411.82,411.63,411.82,999.0
2021-12-31 14:20:00,411.93,411.97,411.72,411.72,528.0,411.93,411.97,411.72,411.72,528.0
2021-12-31 14:25:00,411.73,412.13,411.73,411.91,1861.0,411.73,412.13,411.73,411.91,1861.0
2021-12-31 14:30:00,411.93,412.42,411.93,412.42,500.0,411.93,412.42,411.93,412.42,500.0
2021-12-31 14:35:00,412.3,412.3,411.7,411.7,1400.0,412.3,412.3,411.7,411.7,1400.0
2021-12-31 14:40:00,411.55,411.96,411.42,411.96,1198.0,411.55,411.96,411.42,411.96,1198.0
2021-12-31 14:45:00,411.76,412.1,411.76,412.01,1450.0,411.76,412.1,411.76,412.01,1450.0
2021-12-31 14:50:00,412.09,412.27,412.07,412.07,1100.0,412.09,412.27,412.07,412.07,1100.0
2021-12-31 14:55:00,411.82,411.95,411.52,411.93,502.0,411.82,411.95,411.52,411.93,502.0
2021-12-31 15:00:00,412.24,412.5,412.07,412.35,800.0,412.24,412.5,412.07,412.35,800.0
2021-12-31 15:05:00,412.31,412.52,412.22,412.39,3200.0,412.31,412.52,412.22,412.39,3200.0
2021-12-31 15:10:00,412.54,412.75,412.47,412.47,2361.0,412.54,412.75,412.47,412.47,2361.0
2021-12-31 15:15:00,412.39,413.15,412.39,413.15,4428.0,412.39,413.15,412.39,413.15,4428.0
2021-12-31 15:20:00,413.23,413.8,413.05,413.8,1592.0,413.23,413.8,413.05,413.8,1592.0
2021-12-31 15:25:00,413.72,414.15,413.63,413.97,3876.0,413.72,414.15,413.63,413.97,3876.0
2021-12-31 15:30:00,414.0,414.24,413.42,413.49,4077.0,414.0,414.24,413.42,413.49,4077.0
2021-12-31 15:35:00,413.48,413.99,413.47,413.87,6168.0,413.48,413.99,413.47,413.87,6168.0
2021-12-31 15:40:00,413.93,414.29,413.93,414.22,3519.0,413.93,414.29,413.93,414.22,3519.0
2021-12-31 15:45:00,414.16,414.65,414.15,414.29,9239.0,414.16,414.65,414.15,414.29,9239.0
2021-12-31 15:50:00,414.15,414.16,412.41,412.87,10051.0,414.15,414.16,412.41,412.87,10051.0
2021-12-31 15:55:00,412.43,412.64,412.08,412.46,15446.0,412.43,412.64,412.08,412.46,15446.0
2022-01-03 09:30:00,413.7,418.27,413.7,417.37,12555.0,413.7,418.27,413.7,417.37,12555.0
2022-01-03 09:35:00,417.3,418.05,416.77,416.77,4828.0,417.3,418.05,416.77,416.77,4828.0
2022-01-03 09:40:00,416.66,417.17,416.22,417.07,3954.0,416.66,417.17,416.22,417.07,3954.0
2022-01-03 09:45:00,417.85,418.0,416.75,417.19,5836.0,417.85,418.0,416.75,417.19,5836.0
2022-01-03 09:50:00,415.93,416.8,415.12,416.5,3737.0,415.93,416.8,415.12,416.5,3737.0
2022-01-03 09:55:00,417.0,417.0,415.82,415.83,2688.0,417.0,417.0,415.82,415.83,2688.0
2022-01-03 10:00:00,416.08,417.26,416.08,417.25,1910.0,416.08,417.26,416.08,417.25,1910.0
2022-01-03 10:05:00,417.01,418.5,416.5,418.5,10048.0,417.01,418.5,416.5,418.5,10048.0
2022-01-03 10:10:00,418.98,420.75,418.78,420.75,11167.0,418.98,420.75,418.78,420.75,11167.0
2022-01-03 10:15:00,420.21,420.21,418.54,418.81,3350.0,420.21,420.21,418.54,418.81,3350.0
2022-01-03 10:20:00,418.67,418.69,417.65,417.86,1743.0,418.67,418.69,417.65,417.86,1743.0
2022-01-03 10:25:00,418.06,419.98,417.72,419.98,2130.0,418.06,419.98,417.72,419.98,2130.0
2022-01-03 10:30:00,419.76,420.43,418.82,420.33,5798.0,419.76,420.43,418.82,420.33,5798.0
2022-01-03 10:35:00,420.5,420.97,419.8,420.31,3683.0,420.5,420.97,419.8,420.31,3683.0
2022-01-03 10:40:00,419.88,419.89,418.57,419.02,2763.0,419.88,419.89,418.57,419.02,2763.0
2022-01-03 10:45:00,419.45,419.45,416.81,416.81,3141.0,419.45,419.45,416.81,416.81,3141.0
2022-01-03 10:50:00,416.85,417.33,415.95,416.04,3399.0,416.85,417.33,415.95,416.04,3399.0
2022-01-03 10:55:00,416.0,416.0,414.8,415.43,2250.0,416.0,416.0,414.8,415.43,2250.0
2022-01-03 11:00:00,415.58,415.81,415.43,415.45,2035.0,415.58,415.81,415.43,415.45,2035.0
2022-01-03 11:05:00,415.07,415.42,414.6,414.6,2774.0,415.07,415.42,414.6,414.6,2774.0
2022-01-03 11:10:00,414.25,414.34,413.32,413.67,2520.0,414.25,414.34,413.32,413.67,2520.0
2022-01-03 11:15:00,413.67,413.93,413.17,413.84,2527.0,413.67,413.93,413.17,413.84,2527.0
2022-01-03 11:20:00,414.0,414.57,413.9,414.11,1603.0,414.0,414.57,413.9,414.11,1603.0
2022-01-03 11:25:00,413.91,413.98,413.02,413.44,2471.0,413.91,413.98,413.02,413.44,2471.0
2022-01-03 11:30:00,413.73,414.15,412.1,412.1,3916.0,413.73,414.15,412.1,412.1,3916.0
2022-01-03 11:35:00,412.01,412.01,411.0,411.43,3806.0,412.01,412.01,411.0,411.43,3806.0
2022-01-03 11:40:00,411.67,412.55,411.55,411.82,3570.0,411.67,412.55,411.55,411.82,3570.0
2022-01-03 11:45:00,411.99,412.13,411.39,411.46,821.0,411.99,412.13,411.39,411.46,821.0
2022-01-03 11:50:00,411.72,411.76,410.99,410.99,2886.0,411.72,411.76,410.99,410.99,2886.0
2022-01-03 11:55:00,410.97,410.97,410.96,410.97,100.0,410.97,410.97,410.96,410.97,100.0
2022-01-03 12:00:00,411.23,411.29,410.27,410.99,4703.0,411.23,411.29,410.27,410.99,4703.0
2022-01-03 12:05:00,411.33,411.33,411.11,411.21,800.0,411.33,411.33,411.11,411.21,800.0
2022-01-03 12:10:00,411.41,411.41,410.5,410.83,1868.0,411.41,411.41,410.5,410.83,1868.0
2022-01-03 12:15:00,410.82,411.35,410.82,411.2,1006.0,410.82,411.35,410.82,411.2,1006.0
2022-01-03 12:20:00,411.26,411.27,411.25,411.27,208.0,411.26,411.27,411.25,411.27,208.0
2022-01-03 12:25:00,411.05,411.65,410.76,411.56,2662.0,411.05,411.65,410.76,411.56,2662.0
2022-01-03 12:30:00,411.52,411.55,411.52,411.55,300.0,411.52,411.55,411.52,411.55,300.0
2022-01-03 12:35:00,411.34,411.47,411.0,411.0,866.0,411.34,411.47,411.0,411.0,866.0
2022-01-03 12:40:00,410.39,411.64,410.38,411.64,2635.0,410.39,411.64,410.38,411.64,2635.0
2022-01-03 12:45:00,411.32,411.32,411.08,411.1,800.0,411.32,411.32,411.08,411.1,800.0
2022-01-03 12:50:00,410.94,411.04,410.94,411.04,338.0,410.94,411.04,410.94,411.04,338.0
2022-01-03 12:55:00,411.11,411.52,411.11,411.3,700.0,411.11,411.52,411.11,411.3,700.0
2022-01-03 13:00:00,411.02,411.17,410.88,411.16,700.0,411.02,411.17,410.88,411.16,700.0
2022-01-03 13:05:00,410.56,410.56,410.5,410.5,878.0,410.56,410.56,410.5,410.5,878.0
2022-01-03 13:10:00,410.64,411.23,410.64,411.23,1002.0,410.64,411.23,410.64,411.23,1002.0
2022-01-03 13:15:00,410.91,411.74,410.77,411.74,1057.0,410.91,411.74,410.77,411.74,1057.0
2022-01-03 13:20:00,411.74,411.74,411.3,411.4,865.0,411.74,411.74,411.3,411.4,865.0
2022-01-03 13:25:00,411.32,411.35,410.78,410.83,1800.0,411.32,411.35,410.78,410.83,1800.0
2022-01-03 13:30:00,410.61,410.61,410.3,410.31,355.0,410.61,410.61,410.3,410.31,355.0
2022-01-03 13:35:00,410.89,410.92,410.55,410.55,687.0,410.89,410.92,410.55,410.55,687.0
2022-01-03 13:40:00,410.09,410.77,409.71,410.77,3102.0,410.09,410.77,409.71,410.77,3102.0
2022-01-03 13:45:00,411.03,411.03,410.68,410.81,1000.0,411.03,411.03,410.68,410.81,1000.0
2022-01-03 13:50:00,410.56,410.71,410.46,410.71,500.0,410.56,410.71,410.46,410.71,500.0
2022-01-03 13:55:00,410.81,412.0,410.8,412.0,718.0,410.81,412.0,410.8,412.0,718.0
2022-01-03 14:00:00,411.86,412.29,411.17,411.17,2698.0,411.86,412.29,411.17,411.17,2698.0
2022-01-03 14:05:00,411.19,412.03,411.19,411.99,1946.0,411.19,412.03,411.19,411.99,1946.0
2022-01-03 14:10:00,412.13,412.31,411.8,411.8,300.0,412.13,412.31,411.8,411.8,300.0
2022-01-03 14:15:00,412.44,413.16,412.44,412.73,2150.0,412.44,413.16,412.44,412.73,2150.0
2022-01-03 14:20:00,412.59,412.71,412.57,412.71,300.0,412.59,412.71,412.57,412.71,300.0
2022-01-03 14:25:00,412.49,412.52,412.08,412.52,1700.0,412.49,412.52,412.08,412.52,1700.0
2022-01-03 14:30:00,413.14,413.14,412.71,412.91,1489.0,413.14,413.14,412.71,412.91,1489.0
2022-01-03 14:35:00,413.1,413.1,412.58,412.91,1300.0,413.1,413.1,412.58,412.91,1300.0
2022-01-03 14:40:00,412.95,413.16,412.79,413.0,1642.0,412.95,413.16,412.79,413.0,1642.0
2022-01-03 14:45:00,413.32,413.33,413.09,413.09,211.0,413.32,413.33,413.09,413.09,211.0
2022-01-03 14:50:00,413.25,413.25,412.7,412.95,1700.0,413.25,413.25,412.7,412.95,1700.0
2022-01-03 14:55:00,413.18,413.39,413.1,413.1,1001.0,413.18,413.39,413.1,413.1,1001.0
2022-01-03 15:00:00,413.01,413.01,412.52,412.54,2980.0,413.01,413.01,412.52,412.54,2980.0
2022-01-03 15:05:00,412.5,413.07,412.5,412.96,1514.0,412.5,413.07,412.5,412.96,1514.0
2022-01-03 15:10:00,412.92,413.33,412.92,413.23,2800.0,412.92,413.33,412.92,413.23,2800.0
2022-01-03 15:15:00,413.11,413.31,412.77,413.31,1750.0,413.11,413.31,412.77,413.31,1750.0
2022-01-03 15:20:00,413.25,413.85,413.12,413.67,3400.0,413.25,413.85,413.12,413.67,3400.0
2022-01-03 15:25:00,413.87,414.12,412.96,413.08,3555.0,413.87,414.12,412.96,413.08,3555.0
2022-01-03 15:30:00,413.31,413.57,413.11,413.56,2800.0,413.31,413.57,413.11,413.56,2800.0
2022-01-03 15:35:00,413.46,413.62,412.88,413.14,4498.0,413.46,413.62,412.88,413.14,4498.0
2022-01-03 15:40:00,413.14,413.2,412.21,412.59,3567.0,413.14,413.2,412.21,412.59,3567.0
2022-01-03 15:45:00,412.49,413.77,412.43,413.77,6424.0,412.49,413.77,412.43,413.77,6424.0
2022-01-03 15:50:00,413.48,413.61,412.53,412.96,10487.0,413.48,413.61,412.53,412.96,10487.0
2022-01-03 15:55:00,413.04,413.72,412.27,413.23,27820.0,413.04,413.72,412.27,413.23,27820.0
2022-01-04 09:30:00,416.93,418.49,415.14,417.31,12901.0,416.93,418.49,415.14,417.31,12901.0
2022-01-04 09:35:00,417.72,417.72,415.86,415.86,3228.0,417.72,417.72,415.86,415.86,3228.0
2022-01-04 09:40:00,416.0,416.31,415.86,416.14,1212.0,416.0,416.31,415.86,416.14,1212.0
2022-01-04 09:45:00,416.11,416.32,415.78,416.06,4015.0,416.11,416.32,415.78,416.06,4015.0
2022-01-04 09:50:00,415.81,417.0,415.36,416.49,2116.0,415.81,417.0,415.36,416.49,2116.0
2022-01-04 09:55:00,416.0,416.01,415.5,415.71,1428.0,416.0,416.01,415.5,415.71,1428.0
2022-01-04 10:00:00,415.06,415.07,412.61,412.61,2159.0,415.06,415.07,412.61,412.61,2159.0
2022-01-04 10:05:00,412.9,415.38,412.89,415.2,3225.0,412.9,415.38,412.89,415.2,3225.0
2022-01-04 10:10:00,414.99,415.39,413.37,413.99,2016.0,414.99,415.39,413.37,413.99,2016.0
2022-01-04 10:15:00,413.67,414.45,413.52,414.44,1100.0,413.67,414.45,413.52,414.44,1100.0
2022-01-04 10:20:00,415.07,415.1,414.63,414.68,2134.0,415.07,415.1,414.63,414.68,2134.0
2022-01-04 10:25:00,414.96,415.47,413.9,415.12,4459.0,414.96,415.47,413.9,415.12,4459.0
2022-01-04 10:30:00,415.4,416.75,415.4,415.9,2918.0,415.4,416.75,415.4,415.9,2918.0
2022-01-04 10:35:00,416.02,416.83,415.57,416.27,4674.0,416.02,416.83,415.57,416.27,4674.0
2022-01-04 10:40:00,416.5,416.66,415.15,415.88,3374.0,416.5,416.66,415.15,415.88,3374.0
2022-01-04 10:45:00,416.0,416.3,415.52,415.61,4702.0,416.0,416.3,415.52,415.61,4702.0
2022-01-04 10:50:00,416.32,416.47,415.86,415.87,2200.0,416.32,416.47,415.86,415.87,2200.0
2022-01-04 10:55:00,416.14,416.39,415.52,415.72,5202.0,416.14,416.39,415.52,415.72,5202.0
2022-01-04 11:00:00,415.58,415.81,414.84,415.81,8076.0,415.58,415.81,414.84,415.81,8076.0
2022-01-04 11:05:00,415.56,416.89,415.56,416.89,1854.0,415.56,416.89,415.56,416.89,1854.0
2022-01-04 11:10:00,416.97,417.71,416.79,417.71,3257.0,416.97,417.71,416.79,417.71,3257.0
2022-01-04 11:15:00,417.47,418.56,417.47,418.56,2579.0,417.47,418.56,417.47,418.56,2579.0
2022-01-04 11:20:00,418.89,419.35,418.89,419.14,3979.0,418.89,419.35,418.89,419.14,3979.0
2022-01-04 11:25:00,419.18,419.18,418.33,419.17,4169.0,419.18,419.18,418.33,419.17,4169.0
2022-01-04 11:30:00,418.98,418.98,418.17,418.9,2175.0,418.98,418.98,418.17,418.9,2175.0
2022-01-04 11:35:00,418.28,419.74,418.28,419.74,2718.0,418.28,419.74,418.28,419.74,2718.0
2022-01-04 11:40:00,419.17,419.74,418.86,419.68,2434.0,419.17,419.74,418.86,419.68,2434.0
2022-01-04 11:45:00,419.74,421.79,419.53,421.06,6756.0,419.74,421.79,419.53,421.06,6756.0
2022-01-04 11:50:00,421.21,421.21,419.97,419.97,2606.0,421.21,421.21,419.97,419.97,2606.0
2022-01-04 11:55:00,419.99,420.43,419.98,420.43,2100.0,419.99,420.43,419.98,420.43,2100.0
2022-01-04 12:00:00,420.92,421.49,420.6,421.49,2440.0,420.92,421.49,420.6,421.49,2440.0
2022-01-04 12:05:00,421.28,421.28,420.48,420.67,4804.0,421.28,421.28,420.48,420.67,4804.0
2022-01-04 12:10:00,421.23,421.23,420.29,420.29,1600.0,421.23,421.23,420.29,420.29,1600.0
2022-01-04 12:15:00,420.5,420.74,420.5,420.73,812.0,420.5,420.74,420.5,420.73,812.0
2022-01-04 12:20:00,420.91,420.91,420.35,420.35,600.0,420.91,420.91,420.35,420.35,600.0
2022-01-04 12:25:00,419.98,420.31,419.98,420.01,600.0,419.98,420.31,419.98,420.01,600.0
2022-01-04 12:30:00,420.04,422.43,420.04,422.37,5453.0,420.04,422.43,420.04,422.37,5453.0
2022-01-04 12:35:00,422.15,422.19,421.55,421.55,1100.0,422.15,422.19,421.55,421.55,1100.0
2022-01-04 12:40:00,421.63,422.14,421.63,421.94,1987.0,421.63,422.14,421.63,421.94,1987.0
2022-01-04 12:45:00,421.66,422.31,421.66,422.19,1318.0,421.66,422.31,421.66,422.19,1318.0
2022-01-04 12:50:00,422.29,422.43,421.14,421.14,6560.0,422.29,422.43,421.14,421.14,6560.0
2022-01-04 12:55:00,421.32,421.77,421.32,421.52,1850.0,421.32,421.77,421.32,421.52,1850.0
2022-01-04 13:00:00,421.34,421.49,420.84,420.91,1163.0,421.34,421.49,420.84,420.91,1163.0
2022-01-04 13:05:00,420.62,420.92,420.54,420.54,500.0,420.62,420.92,420.54,420.54,500.0
2022-01-04 13:10:00,420.55,420.62,420.07,420.17,900.0,420.55,420.62,420.07,420.17,900.0
2022-01-04 13:15:00,420.0,420.35,419.67,420.35,5399.0,420.0,420.35,419.67,420.35,5399.0
2022-01-04 13:20:00,420.35,420.35,419.97,420.11,700.0,420.35,420.35,419.97,420.11,700.0
2022-01-04 13:25:00,420.28,420.72,420.21,420.24,2224.0,420.28,420.72,420.21,420.24,2224.0
2022-01-04 13:30:00,420.04,420.04,419.75,419.94,5038.0,420.04,420.04,419.75,419.94,5038.0
2022-01-04 13:35:00,419.79,420.09,419.75,420.03,3405.0,419.79,420.09,419.75,420.03,3405.0
2022-01-04 13:40:00,419.83,419.93,419.72,419.84,1715.0,419.83,419.93,419.72,419.84,1715.0
2022-01-04 13:45:00,419.84,419.97,419.65,419.69,3826.0,419.84,419.97,419.65,419.69,3826.0
2022-01-04 13:50:00,419.75,419.75,419.37,419.37,3786.0,419.75,419.75,419.37,419.37,3786.0
2022-01-04 13:55:00,419.37,419.42,419.23,419.35,7411.0,419.37,419.42,419.23,419.35,7411.0
2022-01-04 14:00:00,419.38,420.01,419.16,419.96,3500.0,419.38,420.01,419.16,419.96,3500.0
2022-01-04 14:05:00,419.88,419.98,419.72,419.96,1005.0,419.88,419.98,419.72,419.96,1005.0
2022-01-04 14:10:00,420.12,420.51,419.75,420.51,2120.0,420.12,420.51,419.75,420.51,2120.0
2022-01-04 14:15:00,420.63,421.24,420.62,420.79,2870.0,420.63,421.24,420.62,420.79,2870.0
2022-01-04 14:20:00,421.09,421.21,420.46,420.61,1988.0,421.09,421.21,420.46,420.61,1988.0
2022-01-04 14:25:00,420.75,420.75,420.43,420.43,500.0,420.75,420.75,420.43,420.43,500.0
2022-01-04 14:30:00,420.43,420.83,420.43,420.83,1454.0,420.43,420.83,420.43,420.83,1454.0
2022-01-04 14:35:00,420.44,420.5,420.38,420.42,868.0,420.44,420.5,420.38,420.42,868.0
2022-01-04 14:40:00,420.36,420.43,419.92,420.01,1400.0,420.36,420.43,419.92,420.01,1400.0
2022-01-04 14:45:00,420.0,420.07,419.78,419.78,1624.0,420.0,420.07,419.78,419.78,1624.0
2022-01-04 14:50:00,419.85,420.4,419.63,419.72,2259.0,419.85,420.4,419.63,419.72,2259.0
2022-01-04 14:55:00,419.71,420.19,419.71,420.12,1264.0,419.71,420.19,419.71,420.12,1264.0
2022-01-04 15:00:00,420.11,420.78,420.11,420.64,1201.0,420.11,420.78,420.11,420.64,1201.0
2022-01-04 15:05:00,420.57,421.0,420.57,421.0,1700.0,420.57,421.0,420.57,421.0,1700.0
2022-01-04 15:10:00,421.06,421.7,420.99,421.29,2200.0,421.06,421.7,420.99,421.29,2200.0
2022-01-04 15:15:00,421.39,421.72,421.23,421.23,2606.0,421.39,421.72,421.23,421.23,2606.0
2022-01-04 15:20:00,421.19,421.19,420.2,420.93,6642.0,421.19,421.19,420.2,420.93,6642.0
2022-01-04 15:25:00,421.0,421.54,421.0,421.54,2801.0,421.0,421.54,421.0,421.54,2801.0
2022-01-04 15:30:00,421.57,421.75,421.01,421.7,4848.0,421.57,421.75,421.01,421.7,4848.0
2022-01-04 15:35:00,421.7,421.7,421.28,421.4,3955.0,421.7,421.7,421.28,421.4,3955.0
2022-01-04 15:40:00,421.41,421.57,420.9,420.93,4981.0,421.41,421.57,420.9,420.93,4981.0
2022-01-04 15:45:00,421.04,421.21,420.37,420.37,5540.0,421.04,421.21,420.37,420.37,5540.0
2022-01-04 15:50:00,419.61,420.29,418.72,418.72,11921.0,419.61,420.29,418.72,418.72,11921.0
2022-01-04 15:55:00,418.59,418.88,418.09,418.7,11821.0,418.59,418.88,418.09,418.7,11821.0
2022-01-05 09:30:00,416.62,416.62,412.05,412.39,16188.0,416.62,416.62,412.05,412.39,16188.0
2022-01-05 09:35:00,412.55,415.16,411.22,411.94,4507.0,412.55,415.16,411.22,411.94,4507.0
2022-01-05 09:40:00,412.0,415.35,411.78,414.19,13076.0,412.0,415.35,411.78,414.19,13076.0
2022-01-05 09:45:00,414.09,416.2,413.93,414.1,13095.0,414.09,416.2,413.93,414.1,13095.0
2022-01-05 09:50:00,412.32,415.56,412.17,413.69,31263.0,412.32,415.56,412.17,413.69,31263.0
2022-01-05 09:55:00,413.56,413.78,411.0,411.79,13719.0,413.56,413.78,411.0,411.79,13719.0
2022-01-05 10:00:00,411.86,411.92,410.36,411.75,6943.0,411.86,411.92,410.36,411.75,6943.0
2022-01-05 10:05:00,411.24,413.71,411.23,413.1,18475.0,411.24,413.71,411.23,413.1,18475.0
2022-01-05 10:10:00,413.0,413.6,412.7,413.53,720.0,413.0,413.6,412.7,413.53,720.0
2022-01-05 10:15:00,413.45,415.45,413.45,415.05,3088.0,413.45,415.45,413.45,415.05,3088.0
2022-01-05 10:20:00,415.33,415.71,414.99,415.56,4371.0,415.33,415.71,414.99,415.56,4371.0
2022-01-05 10:25:00,415.45,417.07,415.45,416.54,2500.0,415.45,417.07,415.45,416.54,2500.0
2022-01-05 10:30:00,416.03,416.53,415.47,415.77,3876.0,416.03,416.53,415.47,415.77,3876.0
2022-01-05 10:35:00,415.28,415.42,414.65,414.93,1750.0,415.28,415.42,414.65,414.93,1750.0
2022-01-05 10:40:00,414.64,415.12,413.96,414.93,2606.0,414.64,415.12,413.96,414.93,2606.0
2022-01-05 10:45:00,414.36,414.98,414.25,414.85,1950.0,414.36,414.98,414.25,414.85,1950.0
2022-01-05 10:50:00,414.65,415.26,414.65,415.26,2623.0,414.65,415.26,414.65,415.26,2623.0
2022-01-05 10:55:00,415.38,415.89,415.3,415.7,5914.0,415.38,415.89,415.3,415.7,5914.0
2022-01-05 11:00:00,415.92,416.35,415.35,416.35,2054.0,415.92,416.35,415.35,416.35,2054.0
2022-01-05 11:05:00,416.52,416.52,415.96,416.11,1100.0,416.52,416.52,415.96,416.11,1100.0
2022-01-05 11:10:00,415.89,416.03,415.65,415.65,2700.0,415.89,416.03,415.65,415.65,2700.0
2022-01-05 11:15:00,415.67,416.67,415.22,416.67,3331.0,415.67,416.67,415.22,416.67,3331.0
2022-01-05 11:20:00,416.64,416.85,415.77,415.77,962.0,416.64,416.85,415.77,415.77,962.0
2022-01-05 11:25:00,416.01,416.31,416.01,416.31,200.0,416.01,416.31,416.01,416.31,200.0
2022-01-05 11:30:00,416.13,416.99,415.91,416.65,2411.0,416.13,416.99,415.91,416.65,2411.0
2022-01-05 11:35:00,416.49,416.49,416.29,416.38,507.0,416.49,416.49,416.29,416.38,507.0
2022-01-05 11:40:00,416.3,416.3,415.05,415.44,3650.0,416.3,416.3,415.05,415.44,3650.0
2022-01-05 11:45:00,415.4,415.47,415.15,415.16,1569.0,415.4,415.47,415.15,415.16,1569.0
2022-01-05 11:50:00,415.15,415.23,414.67,414.85,2568.0,415.15,415.23,414.67,414.85,2568.0
2022-01-05 11:55:00,414.95,415.46,414.73,415.46,3287.0,414.95,415.46,414.73,415.46,3287.0
2022-01-05 12:00:00,415.37,415.54,415.22,415.22,1920.0,415.37,415.54,415.22,415.22,1920.0
2022-01-05 12:05:00,415.2,415.7,415.2,415.7,740.0,415.2,415.7,415.2,415.7,740.0
2022-01-05 12:10:00,415.65,416.06,415.6,416.05,2207.0,415.65,416.06,415.6,416.05,2207.0
2022-01-05 12:15:00,416.06,416.26,416.06,416.16,800.0,416.06,416.26,416.06,416.16,800.0
2022-01-05 12:20:00,415.94,415.94,415.64,415.7,1251.0,415.94,415.94,415.64,415.7,1251.0
2022-01-05 12:25:00,415.57,415.57,414.69,414.88,2709.0,415.57,415.57,414.69,414.88,2709.0
2022-01-05 12:30:00,414.92,416.11,414.84,415.81,8378.0,414.92,416.11,414.84,415.81,8378.0
2022-01-05 12:35:00,415.82,416.0,415.06,415.21,14656.0,415.82,416.0,415.06,415.21,14656.0
2022-01-05 12:40:00,415.34,415.82,413.56,413.98,8550.0,415.34,415.82,413.56,413.98,8550.0
2022-01-05 12:45:00,414.03,414.26,413.5,414.13,4439.0,414.03,414.26,413.5,414.13,4439.0
2022-01-05 12:50:00,414.21,414.57,414.0,414.34,6529.0,414.21,414.57,414.0,414.34,6529.0
2022-01-05 12:55:00,414.42,414.55,414.27,414.47,1869.0,414.42,414.55,414.27,414.47,1869.0
2022-01-05 13:00:00,414.08,414.39,413.74,414.34,4056.0,414.08,414.39,413.74,414.34,4056.0
2022-01-05 13:05:00,414.58,414.6,414.06,414.06,4196.0,414.58,414.6,414.06,414.06,4196.0
2022-01-05 13:10:00,414.05,414.28,412.14,412.14,45125.0,414.05,414.28,412.14,412.14,45125.0
2022-01-05 13:15:00,412.23,412.55,411.54,411.77,6749.0,412.23,412.55,411.54,411.77,6749.0
2022-01-05 13:20:00,411.7,412.04,411.33,411.63,2850.0,411.7,412.04,411.33,411.63,2850.0
2022-01-05 13:25:00,411.62,412.02,410.94,411.95,6937.0,411.62,412.02,410.94,411.95,6937.0
2022-01-05 13:30:00,412.06,412.06,411.18,411.6,3700.0,412.06,412.06,411.18,411.6,3700.0
2022-01-05 13:35:00,411.68,411.84,410.81,410.98,4952.0,411.68,411.84,410.81,410.98,4952.0
2022-01-05 13:40:00,410.82,411.29,410.77,410.96,4866.0,410.82,411.29,410.77,410.96,4866.0
2022-01-05 13:45:00,410.64,410.96,410.52,410.92,3075.0,410.64,410.96,410.52,410.92,3075.0
2022-01-05 13:50:00,411.11,411.11,410.62,410.75,1300.0,411.11,411.11,410.62,410.75,1300.0
2022-01-05 13:55:00,411.02,411.42,410.7,410.79,2100.0,411.02,411.42,410.7,410.79,2100.0
2022-01-05 14:00:00,410.81,410.87,408.53,409.2,10996.0,410.81,410.87,408.53,409.2,10996.0
2022-01-05 14:05:00,408.76,409.6,408.49,408.96,3350.0,408.76,409.6,408.49,408.96,3350.0
2022-01-05 14:10:00,408.79,409.07,406.64,406.75,3597.0,408.79,409.07,406.64,406.75,3597.0
2022-01-05 14:15:00,406.51,407.87,406.51,407.57,5656.0,406.51,407.87,406.51,407.57,5656.0
2022-01-05 14:20:00,407.87,408.05,406.7,407.22,5020.0,407.87,408.05,406.7,407.22,5020.0
2022-01-05 14:25:00,407.14,409.32,407.14,408.26,9341.0,407.14,409.32,407.14,408.26,9341.0
2022-01-05 14:30:00,408.28,409.66,407.26,407.44,15994.0,408.28,409.66,407.26,407.44,15994.0
2022-01-05 14:35:00,407.19,409.0,407.08,407.84,18540.0,407.19,409.0,407.08,407.84,18540.0
2022-01-05 14:40:00,407.99,408.18,406.28,406.28,5795.0,407.99,408.18,406.28,406.28,5795.0
2022-01-05 14:45:00,406.29,407.58,405.94,407.19,10744.0,406.29,407.58,405.94,407.19,10744.0
2022-01-05 14:50:00,407.05,407.77,405.99,406.09,16800.0,407.05,407.77,405.99,406.09,16800.0
2022-01-05 14:55:00,406.17,406.57,405.55,406.47,2330.0,406.17,406.57,405.55,406.47,2330.0
2022-01-05 15:00:00,406.17,406.17,404.1,404.1,3225.0,406.17,406.17,404.1,404.1,3225.0
2022-01-05 15:05:00,404.14,404.14,403.12,403.75,2500.0,404.14,404.14,403.12,403.75,2500.0
2022-01-05 15:10:00,403.7,405.18,403.36,404.54,5689.0,403.7,405.18,403.36,404.54,5689.0
2022-01-05 15:15:00,404.77,404.77,403.56,404.15,4867.0,404.77,404.77,403.56,404.15,4867.0
2022-01-05 15:20:00,404.29,404.82,403.83,404.27,2340.0,404.29,404.82,403.83,404.27,2340.0
2022-01-05 15:25:00,404.4,404.67,403.42,404.2,3474.0,404.4,404.67,403.42,404.2,3474.0
2022-01-05 15:30:00,403.8,404.64,402.47,402.47,8485.0,403.8,404.64,402.47,402.47,8485.0
2022-01-05 15:35:00,402.48,404.26,402.47,403.71,2554.0,402.48,404.26,402.47,403.71,2554.0
2022-01-05 15:40:00,403.86,404.39,403.33,403.33,3779.0,403.86,404.39,403.33,403.33,3779.0
2022-01-05 15:45:00,403.28,403.4,402.5,402.53,8196.0,403.28,403.4,402.5,402.53,8196.0
2022-01-05 15:50:00,402.43,403.11,401.73,402.93,9986.0,402.43,403.11,401.73,402.93,9986.0
2022-01-05 15:55:00,402.8,402.84,401.2,401.34,34796.0,402.8,402.84,401.2,401.34,34796.0
2022-01-06 09:30:00,403.22,403.33,398.77,399.66,9472.0,403.22,403.33,398.77,399.66,9472.0
2022-01-06 09:35:00,400.0,404.59,400.0,404.54,2500.0,400.0,404.59,400.0,404.54,2500.0
2022-01-06 09:40:00,404.59,404.98,403.15,403.26,3400.0,404.59,404.98,403.15,403.26,3400.0
2022-01-06 09:45:00,403.28,404.58,403.18,403.26,4780.0,403.28,404.58,403.18,403.26,4780.0
2022-01-06 09:50:00,403.4,403.79,400.93,400.93,2701.0,403.4,403.79,400.93,400.93,2701.0
2022-01-06 09:55:00,400.1,400.1,398.57,398.57,600.0,400.1,400.1,398.57,398.57,600.0
2022-01-06 10:00:00,398.79,399.11,396.79,399.11,2453.0,398.79,399.11,396.79,399.11,2453.0
2022-01-06 10:05:00,398.05,398.74,397.22,398.74,1961.0,398.05,398.74,397.22,398.74,1961.0
2022-01-06 10:10:00,398.38,398.62,395.61,397.13,2451.0,398.38,398.62,395.61,397.13,2451.0
2022-01-06 10:15:00,397.13,397.58,396.16,396.86,4749.0,397.13,397.58,396.16,396.86,4749.0
2022-01-06 10:20:00,396.11,397.79,395.68,397.62,3100.0,396.11,397.79,395.68,397.62,3100.0
2022-01-06 10:25:00,398.6,400.88,398.6,400.78,2400.0,398.6,400.88,398.6,400.78,2400.0
2022-01-06 10:30:00,400.44,402.05,400.44,401.59,4344.0,400.44,402.05,400.44,401.59,4344.0
2022-01-06 10:35:00,401.4,402.82,401.36,402.58,3102.0,401.4,402.82,401.36,402.58,3102.0
2022-01-06 10:40:00,402.72,402.72,401.4,401.73,2400.0,402.72,402.72,401.4,401.73,2400.0
2022-01-06 10:45:00,402.31,402.31,402.1,402.1,629.0,402.31,402.31,402.1,402.1,629.0
2022-01-06 10:50:00,402.2,402.2,400.85,401.27,1900.0,402.2,402.2,400.85,401.27,1900.0
2022-01-06 10:55:00,400.42,400.49,399.74,399.74,2585.0,400.42,400.49,399.74,399.74,2585.0
2022-01-06 11:00:00,400.02,400.36,398.71,398.71,2300.0,400.02,400.36,398.71,398.71,2300.0
2022-01-06 11:05:00,399.12,401.16,399.05,401.16,1200.0,399.12,401.16,399.05,401.16,1200.0
2022-01-06 11:10:00,400.98,401.17,400.52,400.52,3046.0,400.98,401.17,400.52,400.52,3046.0
2022-01-06 11:15:00,400.9,402.37,400.0,400.0,5116.0,400.9,402.37,400.0,400.0,5116.0
2022-01-06 11:20:00,399.9,401.58,399.9,401.58,2500.0,399.9,401.58,399.9,401.58,2500.0
2022-01-06 11:25:00,400.99,401.03,399.86,400.71,2524.0,400.99,401.03,399.86,400.71,2524.0
2022-01-06 11:30:00,400.73,400.73,399.0,399.0,1700.0,400.73,400.73,399.0,399.0,1700.0
2022-01-06 11:35:00,398.06,399.43,398.06,399.33,1200.0,398.06,399.43,398.06,399.33,1200.0
2022-01-06 11:40:00,398.91,399.49,398.91,399.46,1400.0,398.91,399.49,398.91,399.46,1400.0
2022-01-06 11:45:00,399.54,400.89,399.11,400.89,2519.0,399.54,400.89,399.11,400.89,2519.0
2022-01-06 11:50:00,400.61,400.75,399.63,400.75,1321.0,400.61,400.75,399.63,400.75,1321.0
2022-01-06 11:55:00,400.45,400.6,400.45,400.59,300.0,400.45,400.6,400.45,400.59,300.0
2022-01-06 12:00:00,400.41,400.92,400.17,400.92,1617.0,400.41,400.92,400.17,400.92,1617.0
2022-01-06 12:05:00,400.78,401.52,400.57,401.32,1431.0,400.78,401.52,400.57,401.32,1431.0
2022-01-06 12:10:00,401.04,401.09,400.85,400.98,900.0,401.04,401.09,400.85,400.98,900.0
2022-01-06 12:15:00,400.83,401.12,400.52,400.6,1200.0,400.83,401.12,400.52,400.6,1200.0
2022-01-06 12:20:00,400.86,400.91,400.48,400.48,1206.0,400.86,400.91,400.48,400.48,1206.0
2022-01-06 12:25:00,400.71,401.25,400.33,401.25,1258.0,400.71,401.25,400.33,401.25,1258.0
2022-01-06 12:30:00,401.44,401.44,401.09,401.43,600.0,401.44,401.44,401.09,401.43,600.0
2022-01-06 12:35:00,401.16,401.68,401.02,401.46,4384.0,401.16,401.68,401.02,401.46,4384.0
2022-01-06 12:40:00,401.37,401.39,401.03,401.31,600.0,401.37,401.39,401.03,401.31,600.0
2022-01-06 12:45:00,401.83,402.57,401.69,402.57,1147.0,401.83,402.57,401.69,402.57,1147.0
2022-01-06 12:50:00,402.79,402.79,402.17,402.55,500.0,402.79,402.79,402.17,402.55,500.0
2022-01-06 12:55:00,402.42,402.43,402.23,402.23,1139.0,402.42,402.43,402.23,402.23,1139.0
2022-01-06 13:00:00,402.38,402.61,402.12,402.42,1100.0,402.38,402.61,402.12,402.42,1100.0
2022-01-06 13:05:00,402.49,402.49,402.06,402.07,2203.0,402.49,402.49,402.06,402.07,2203.0
2022-01-06 13:10:00,402.36,402.54,402.11,402.54,1359.0,402.36,402.54,402.11,402.54,1359.0
2022-01-06 13:15:00,402.34,402.55,402.11,402.52,1734.0,402.34,402.55,402.11,402.52,1734.0
2022-01-06 13:20:00,402.91,402.91,401.91,401.92,2469.0,402.91,402.91,401.91,401.92,2469.0
2022-01-06 13:25:00,402.08,402.44,402.08,402.44,1608.0,402.08,402.44,402.08,402.44,1608.0
2022-01-06 13:30:00,402.34,402.34,402.06,402.15,1100.0,402.34,402.34,402.06,402.15,1100.0
2022-01-06 13:35:00,402.11,402.27,401.11,401.11,1600.0,402.11,402.27,401.11,401.11,1600.0
2022-01-06 13:40:00,401.32,401.7,401.32,401.7,927.0,401.32,401.7,401.32,401.7,927.0
2022-01-06 13:45:00,401.43,402.81,400.95,402.69,3450.0,401.43,402.81,400.95,402.69,3450.0
2022-01-06 13:50:00,402.26,403.17,401.96,403.17,700.0,402.26,403.17,401.96,403.17,700.0
2022-01-06 13:55:00,402.53,403.36,402.53,403.35,1524.0,402.53,403.36,402.53,403.35,1524.0
2022-01-06 14:00:00,403.02,403.27,402.47,402.48,2307.0,403.02,403.27,402.47,402.48,2307.0
2022-01-06 14:05:00,402.98,403.41,402.98,403.41,700.0,402.98,403.41,402.98,403.41,700.0
2022-01-06 14:10:00,404.13,405.15,404.07,404.67,3318.0,404.13,405.15,404.07,404.67,3318.0
2022-01-06 14:15:00,404.88,404.88,404.44,404.44,200.0,404.88,404.88,404.44,404.44,200.0
2022-01-06 14:20:00,404.7,404.7,403.71,403.71,900.0,404.7,404.7,403.71,403.71,900.0
2022-01-06 14:25:00,403.84,403.84,403.7,403.78,910.0,403.84,403.84,403.7,403.78,910.0
2022-01-06 14:30:00,403.87,404.07,403.62,403.9,2024.0,403.87,404.07,403.62,403.9,2024.0
2022-01-06 14:35:00,403.96,404.09,403.41,403.63,1307.0,403.96,404.09,403.41,403.63,1307.0
2022-01-06 14:40:00,403.67,403.67,403.34,403.65,703.0,403.67,403.67,403.34,403.65,703.0
2022-01-06 14:45:00,403.82,404.46,403.82,404.21,1600.0,403.82,404.46,403.82,404.21,1600.0
2022-01-06 14:50:00,404.71,404.8,403.99,404.0,1000.0,404.71,404.8,403.99,404.0,1000.0
2022-01-06 14:55:00,404.04,404.44,403.76,403.76,2412.0,404.04,404.44,403.76,403.76,2412.0
2022-01-06 15:00:00,403.87,404.76,403.87,404.26,1700.0,403.87,404.76,403.87,404.26,1700.0
2022-01-06 15:05:00,403.57,403.98,403.57,403.98,500.0,403.57,403.98,403.57,403.98,500.0
2022-01-06 15:10:00,403.9,404.02,403.62,403.62,1245.0,403.9,404.02,403.62,403.62,1245.0
2022-01-06 15:15:00,403.01,403.24,402.76,402.95,1038.0,403.01,403.24,402.76,402.95,1038.0
2022-01-06 15:20:00,402.79,403.11,402.0,402.0,1109.0,402.79,403.11,402.0,402.0,1109.0
2022-01-06 15:25:00,402.47,402.67,401.77,402.44,4321.0,402.47,402.67,401.77,402.44,4321.0
2022-01-06 15:30:00,402.24,402.32,401.58,401.66,2100.0,402.24,402.32,401.58,401.66,2100.0
2022-01-06 15:35:00,401.65,401.98,401.24,401.43,4266.0,401.65,401.98,401.24,401.43,4266.0
2022-01-06 15:40:00,401.23,401.56,401.19,401.36,2158.0,401.23,401.56,401.19,401.36,2158.0
2022-01-06 15:45:00,401.45,401.6,400.63,400.63,2107.0,401.45,401.6,400.63,400.63,2107.0
2022-01-06 15:50:00,400.9,401.68,400.44,400.54,12764.0,400.9,401.68,400.44,400.54,12764.0
2022-01-06 15:55:00,400.49,400.75,399.65,400.32,19376.0,400.49,400.75,399.65,400.32,19376.0
2022-01-07 09:30:00,397.96,401.99,397.64,401.8,25739.0,397.96,401.99,397.64,401.8,25739.0
2022-01-07 09:35:00,400.35,401.25,400.35,401.25,332.0,400.35,401.25,400.35,401.25,332.0
2022-01-07 09:40:00,401.59,404.47,401.41,403.33,1521.0,401.59,404.47,401.41,403.33,1521.0
2022-01-07 09:45:00,403.33,403.91,402.29,403.49,1900.0,403.33,403.91,402.29,403.49,1900.0
2022-01-07 09:50:00,404.0,404.93,404.0,404.4,2875.0,404.0,404.93,404.0,404.4,2875.0
2022-01-07 09:55:00,404.33,404.95,403.56,404.46,4016.0,404.33,404.95,403.56,404.46,4016.0
2022-01-07 10:00:00,403.78,403.79,402.52,402.88,7600.0,403.78,403.79,402.52,402.88,7600.0
2022-01-07 10:05:00,403.31,403.81,403.12,403.5,2501.0,403.31,403.81,403.12,403.5,2501.0
2022-01-07 10:10:00,403.63,404.99,403.62,404.18,1425.0,403.63,404.99,403.62,404.18,1425.0
2022-01-07 10:15:00,403.22,403.87,402.73,403.37,2575.0,403.22,403.87,402.73,403.37,2575.0
2022-01-07 10:20:00,403.36,403.91,402.27,403.91,2400.0,403.36,403.91,402.27,403.91,2400.0
2022-01-07 10:25:00,403.55,404.3,402.12,402.37,6500.0,403.55,404.3,402.12,402.37,6500.0
2022-01-07 10:30:00,402.11,402.17,401.53,402.17,1400.0,402.11,402.17,401.53,402.17,1400.0
2022-01-07 10:35:00,401.87,401.93,400.65,400.65,2230.0,401.87,401.93,400.65,400.65,2230.0
2022-01-07 10:40:00,400.6,401.43,400.03,400.6,2629.0,400.6,401.43,400.03,400.6,2629.0
2022-01-07 10:45:00,399.95,399.95,397.87,398.03,3451.0,399.95,399.95,397.87,398.03,3451.0
2022-01-07 10:50:00,398.01,398.01,397.0,397.86,1212.0,398.01,398.01,397.0,397.86,1212.0
2022-01-07 10:55:00,397.9,398.23,397.2,397.45,2021.0,397.9,398.23,397.2,397.45,2021.0
2022-01-07 11:00:00,397.62,398.31,396.96,397.12,6900.0,397.62,398.31,396.96,397.12,6900.0
2022-01-07 11:05:00,396.77,398.04,396.76,397.72,500.0,396.77,398.04,396.76,397.72,500.0
2022-01-07 11:10:00,396.67,396.67,395.91,395.91,934.0,396.67,396.67,395.91,395.91,934.0
2022-01-07 11:15:00,396.38,396.39,395.07,395.46,1308.0,396.38,396.39,395.07,395.46,1308.0
2022-01-07 11:20:00,395.45,395.47,394.57,394.57,5013.0,395.45,395.47,394.57,394.57,5013.0
2022-01-07 11:25:00,393.63,395.15,393.63,394.75,4581.0,393.63,395.15,393.63,394.75,4581.0
2022-01-07 11:30:00,394.89,395.6,394.58,395.25,2200.0,394.89,395.6,394.58,395.25,2200.0
2022-01-07 11:35:00,394.97,395.74,394.13,395.19,2705.0,394.97,395.74,394.13,395.19,2705.0
2022-01-07 11:40:00,395.01,395.71,395.0,395.71,2183.0,395.01,395.71,395.0,395.71,2183.0
2022-01-07 11:45:00,395.19,398.0,395.19,398.0,2900.0,395.19,398.0,395.19,398.0,2900.0
2022-01-07 11:50:00,397.38,397.54,396.85,397.13,800.0,397.38,397.54,396.85,397.13,800.0
2022-01-07 11:55:00,397.09,397.4,396.97,397.33,1100.0,397.09,397.4,396.97,397.33,1100.0
2022-01-07 12:00:00,397.55,397.77,396.83,397.46,1994.0,397.55,397.77,396.83,397.46,1994.0
2022-01-07 12:05:00,396.84,398.43,396.81,398.37,6775.0,396.84,398.43,396.81,398.37,6775.0
2022-01-07 12:10:00,398.04,398.58,397.98,398.54,1600.0,398.04,398.58,397.98,398.54,1600.0
2022-01-07 12:15:00,398.66,398.66,398.02,398.03,1585.0,398.66,398.66,398.02,398.03,1585.0
2022-01-07 12:20:00,398.07,398.09,397.88,397.89,500.0,398.07,398.09,397.88,397.89,500.0
2022-01-07 12:25:00,397.87,397.9,397.21,397.52,2270.0,397.87,397.9,397.21,397.52,2270.0
2022-01-07 12:30:00,397.56,397.56,397.14,397.23,600.0,397.56,397.56,397.14,397.23,600.0
2022-01-07 12:35:00,397.22,397.36,396.6,396.9,1926.0,397.22,397.36,396.6,396.9,1926.0
2022-01-07 12:40:00,396.93,397.57,396.93,397.56,1800.0,396.93,397.57,396.93,397.56,1800.0
2022-01-07 12:45:00,397.22,398.12,396.97,397.0,2602.0,397.22,398.12,396.97,397.0,2602.0
2022-01-07 12:50:00,396.87,396.87,396.87,396.87,100.0,396.87,396.87,396.87,396.87,100.0
2022-01-07 12:55:00,396.94,398.14,396.94,397.4,600.0,396.94,398.14,396.94,397.4,600.0
2022-01-07 13:00:00,397.39,397.73,397.22,397.73,880.0,397.39,397.73,397.22,397.73,880.0
2022-01-07 13:05:00,397.94,398.28,397.83,398.28,1161.0,397.94,398.28,397.83,398.28,1161.0
2022-01-07 13:10:00,398.28,398.6,397.98,398.6,1203.0,398.28,398.6,397.98,398.6,1203.0
2022-01-07 13:15:00,398.09,398.79,398.09,398.27,2633.0,398.09,398.79,398.09,398.27,2633.0
2022-01-07 13:20:00,398.27,398.45,397.5,397.64,3245.0,398.27,398.45,397.5,397.64,3245.0
2022-01-07 13:25:00,397.46,397.51,396.52,396.8,2688.0,397.46,397.51,396.52,396.8,2688.0
2022-01-07 13:30:00,396.45,396.94,396.3,396.83,3907.0,396.45,396.94,396.3,396.83,3907.0
2022-01-07 13:35:00,397.06,397.18,396.82,396.93,2900.0,397.06,397.18,396.82,396.93,2900.0
2022-01-07 13:40:00,397.0,398.2,396.91,397.89,4200.0,397.0,398.2,396.91,397.89,4200.0
2022-01-07 13:45:00,397.72,398.52,397.71,398.52,3261.0,397.72,398.52,397.71,398.52,3261.0
2022-01-07 13:50:00,398.52,399.7,398.46,399.69,1852.0,398.52,399.7,398.46,399.69,1852.0
2022-01-07 13:55:00,399.35,399.5,398.95,399.13,2987.0,399.35,399.5,398.95,399.13,2987.0
2022-01-07 14:00:00,399.06,399.88,399.05,399.69,2700.0,399.06,399.88,399.05,399.69,2700.0
2022-01-07 14:05:00,399.52,400.46,399.52,400.41,4000.0,399.52,400.46,399.52,400.41,4000.0
2022-01-07 14:10:00,400.63,400.87,400.2,400.54,1963.0,400.63,400.87,400.2,400.54,1963.0
2022-01-07 14:15:00,400.17,400.17,399.1,399.16,2495.0,400.17,400.17,399.1,399.16,2495.0
2022-01-07 14:20:00,398.95,398.95,397.59,397.59,2100.0,398.95,398.95,397.59,397.59,2100.0
2022-01-07 14:25:00,397.38,397.65,397.16,397.65,2561.0,397.38,397.65,397.16,397.65,2561.0
2022-01-07 14:30:00,397.69,397.81,397.53,397.58,1500.0,397.69,397.81,397.53,397.58,1500.0
2022-01-07 14:35:00,397.94,398.61,397.85,398.61,1200.0,397.94,398.61,397.85,398.61,1200.0
2022-01-07 14:40:00,398.52,399.0,398.51,398.73,1935.0,398.52,399.0,398.51,398.73,1935.0
2022-01-07 14:45:00,399.05,399.59,399.0,399.59,1500.0,399.05,399.59,399.0,399.59,1500.0
2022-01-07 14:50:00,399.44,399.44,399.02,399.27,1670.0,399.44,399.44,399.02,399.27,1670.0
2022-01-07 14:55:00,399.35,399.85,399.14,399.14,2174.0,399.35,399.85,399.14,399.14,2174.0
2022-01-07 15:00:00,399.18,399.43,399.18,399.26,1000.0,399.18,399.43,399.18,399.26,1000.0
2022-01-07 15:05:00,399.57,399.76,399.07,399.07,3175.0,399.57,399.76,399.07,399.07,3175.0
2022-01-07 15:10:00,399.07,399.07,398.24,398.31,2300.0,399.07,399.07,398.24,398.31,2300.0
2022-01-07 15:15:00,398.5,398.55,398.02,398.02,900.0,398.5,398.55,398.02,398.02,900.0
2022-01-07 15:20:00,398.41,398.41,397.7,398.17,2474.0,398.41,398.41,397.7,398.17,2474.0
2022-01-07 15:25:00,398.08,398.11,397.49,397.8,7120.0,398.08,398.11,397.49,397.8,7120.0
2022-01-07 15:30:00,398.0,398.84,398.0,398.5,5022.0,398.0,398.84,398.0,398.5,5022.0
2022-01-07 15:35:00,398.29,398.76,398.29,398.61,3882.0,398.29,398.76,398.29,398.61,3882.0
2022-01-07 15:40:00,398.65,398.93,398.14,398.14,5049.0,398.65,398.93,398.14,398.14,5049.0
2022-01-07 15:45:00,398.4,398.83,398.15,398.44,6018.0,398.4,398.83,398.15,398.44,6018.0
2022-01-07 15:50:00,398.37,399.11,398.11,398.11,10917.0,398.37,399.11,398.11,398.11,10917.0
2022-01-07 15:55:00,398.29,398.29,396.97,397.09,18982.0,398.29,398.29,396.97,397.09,18982.0
2022-01-10 09:30:00,392.54,393.17,385.69,385.69,14859.0,392.54,393.17,385.69,385.69,14859.0
2022-01-10 09:35:00,386.25,386.25,383.33,384.59,10841.0,386.25,386.25,383.33,384.59,10841.0
2022-01-10 09:40:00,383.74,385.49,382.2,382.56,6869.0,383.74,385.49,382.2,382.56,6869.0
2022-01-10 09:45:00,382.79,384.35,381.57,382.5,12994.0,382.79,384.35,381.57,382.5,12994.0
2022-01-10 09:50:00,382.97,383.51,379.41,379.43,11684.0,382.97,383.51,379.41,379.43,11684.0
2022-01-10 09:55:00,379.32,380.19,378.23,379.63,16063.0,379.32,380.19,378.23,379.63,16063.0
2022-01-10 10:00:00,379.66,380.65,378.91,380.02,7130.0,379.66,380.65,378.91,380.02,7130.0
2022-01-10 10:05:00,380.02,381.52,379.64,380.74,4408.0,380.02,381.52,379.64,380.74,4408.0
2022-01-10 10:10:00,380.5,380.5,376.64,376.64,5720.0,380.5,380.5,376.64,376.64,5720.0
2022-01-10 10:15:00,376.39,376.94,375.55,375.99,8111.0,376.39,376.94,375.55,375.99,8111.0
2022-01-10 10:20:00,376.36,377.17,375.28,376.0,9525.0,376.36,377.17,375.28,376.0,9525.0
2022-01-10 10:25:00,376.12,376.61,374.42,374.66,11251.0,376.12,376.61,374.42,374.66,11251.0
2022-01-10 10:30:00,374.68,376.67,374.66,375.69,7561.0,374.68,376.67,374.66,375.69,7561.0
2022-01-10 10:35:00,376.26,376.26,372.49,373.03,10113.0,376.26,376.26,372.49,373.03,10113.0
2022-01-10 10:40:00,372.85,372.85,371.15,371.16,7812.0,372.85,372.85,371.15,371.16,7812.0
2022-01-10 10:45:00,370.83,370.96,369.63,369.91,4653.0,370.83,370.96,369.63,369.91,4653.0
2022-01-10 10:50:00,369.97,370.83,369.49,370.49,10511.0,369.97,370.83,369.49,370.49,10511.0
2022-01-10 10:55:00,370.44,371.64,369.8,371.08,9643.0,370.44,371.64,369.8,371.08,9643.0
2022-01-10 11:00:00,370.73,373.21,370.73,372.59,12798.0,370.73,373.21,370.73,372.59,12798.0
2022-01-10 11:05:00,373.46,374.28,372.78,373.1,5654.0,373.46,374.28,372.78,373.1,5654.0
2022-01-10 11:10:00,373.4,374.1,373.18,373.61,12459.0,373.4,374.1,373.18,373.61,12459.0
2022-01-10 11:15:00,373.61,375.78,373.28,375.78,10225.0,373.61,375.78,373.28,375.78,10225.0
2022-01-10 11:20:00,375.77,377.76,374.85,377.23,11677.0,375.77,377.76,374.85,377.23,11677.0
2022-01-10 11:25:00,376.91,377.8,375.97,377.8,5522.0,376.91,377.8,375.97,377.8,5522.0
2022-01-10 11:30:00,377.66,377.66,376.0,376.0,2350.0,377.66,377.66,376.0,376.0,2350.0
2022-01-10 11:35:00,375.42,376.29,375.42,375.64,2490.0,375.42,376.29,375.42,375.64,2490.0
2022-01-10 11:40:00,375.46,376.13,375.41,375.88,2797.0,375.46,376.13,375.41,375.88,2797.0
2022-01-10 11:45:00,375.95,375.96,374.35,374.44,3944.0,375.95,375.96,374.35,374.44,3944.0
2022-01-10 11:50:00,374.16,374.16,373.32,373.37,2219.0,374.16,374.16,373.32,373.37,2219.0
2022-01-10 11:55:00,373.56,374.11,373.21,373.81,2741.0,373.56,374.11,373.21,373.81,2741.0
2022-01-10 12:00:00,373.8,374.54,373.7,374.45,3856.0,373.8,374.54,373.7,374.45,3856.0
2022-01-10 12:05:00,374.29,374.95,373.85,374.05,4528.0,374.29,374.95,373.85,374.05,4528.0
2022-01-10 12:10:00,374.0,374.52,373.74,374.36,3576.0,374.0,374.52,373.74,374.36,3576.0
2022-01-10 12:15:00,374.69,374.69,373.43,373.44,1467.0,374.69,374.69,373.43,373.44,1467.0
2022-01-10 12:20:00,373.6,374.09,373.6,373.91,1600.0,373.6,374.09,373.6,373.91,1600.0
2022-01-10 12:25:00,373.48,373.91,372.81,372.81,3213.0,373.48,373.91,372.81,372.81,3213.0
2022-01-10 12:30:00,372.51,372.63,372.07,372.32,3198.0,372.51,372.63,372.07,372.32,3198.0
2022-01-10 12:35:00,372.32,372.59,371.5,371.5,2657.0,372.32,372.59,371.5,371.5,2657.0
2022-01-10 12:40:00,371.49,372.37,371.35,371.9,2220.0,371.49,372.37,371.35,371.9,2220.0
2022-01-10 12:45:00,371.84,372.57,371.84,372.01,3901.0,371.84,372.57,371.84,372.01,3901.0
2022-01-10 12:50:00,372.26,374.95,372.26,374.84,5500.0,372.26,374.95,372.26,374.84,5500.0
2022-01-10 12:55:00,374.9,374.9,372.75,372.75,7945.0,374.9,374.9,372.75,372.75,7945.0
2022-01-10 13:00:00,373.14,373.44,372.81,373.44,700.0,373.14,373.44,372.81,373.44,700.0
2022-01-10 13:05:00,372.9,372.94,372.42,372.42,918.0,372.9,372.94,372.42,372.42,918.0
2022-01-10 13:10:00,372.5,372.78,372.13,372.45,2943.0,372.5,372.78,372.13,372.45,2943.0
2022-01-10 13:15:00,372.46,372.77,372.12,372.6,2800.0,372.46,372.77,372.12,372.6,2800.0
2022-01-10 13:20:00,372.54,374.7,372.21,374.7,2460.0,372.54,374.7,372.21,374.7,2460.0
2022-01-10 13:25:00,374.81,374.81,373.59,373.71,2387.0,374.81,374.81,373.59,373.71,2387.0
2022-01-10 13:30:00,373.94,374.42,373.44,373.61,4549.0,373.94,374.42,373.44,373.61,4549.0
2022-01-10 13:35:00,373.75,374.71,373.47,373.86,1718.0,373.75,374.71,373.47,373.86,1718.0
2022-01-10 13:40:00,373.67,374.95,373.52,374.95,6069.0,373.67,374.95,373.52,374.95,6069.0
2022-01-10 13:45:00,374.61,374.67,374.07,374.58,2682.0,374.61,374.67,374.07,374.58,2682.0
2022-01-10 13:50:00,374.41,375.09,374.41,374.75,2350.0,374.41,375.09,374.41,374.75,2350.0
2022-01-10 13:55:00,374.39,375.32,374.38,374.99,4461.0,374.39,375.32,374.38,374.99,4461.0
2022-01-10 14:00:00,375.02,375.13,374.59,374.69,3722.0,375.02,375.13,374.59,374.69,3722.0
2022-01-10 14:05:00,375.01,375.22,374.56,375.12,5290.0,375.01,375.22,374.56,375.12,5290.0
2022-01-10 14:10:00,375.32,375.32,373.7,373.7,2569.0,375.32,375.32,373.7,373.7,2569.0
2022-01-10 14:15:00,373.6,374.49,373.52,373.9,4942.0,373.6,374.49,373.52,373.9,4942.0
2022-01-10 14:20:00,373.99,374.63,373.98,374.06,2599.0,373.99,374.63,373.98,374.06,2599.0
2022-01-10 14:25:00,374.09,375.1,374.07,375.1,4823.0,374.09,375.1,374.07,375.1,4823.0
2022-01-10 14:30:00,375.21,375.21,373.71,374.25,3104.0,375.21,375.21,373.71,374.25,3104.0
2022-01-10 14:35:00,374.14,374.86,374.05,374.72,4465.0,374.14,374.86,374.05,374.72,4465.0
2022-01-10 14:40:00,374.72,376.0,374.72,375.29,2972.0,374.72,376.0,374.72,375.29,2972.0
2022-01-10 14:45:00,375.56,376.17,375.56,375.98,2425.0,375.56,376.17,375.56,375.98,2425.0
2022-01-10 14:50:00,375.79,375.97,375.15,375.15,2759.0,375.79,375.97,375.15,375.15,2759.0
2022-01-10 14:55:00,375.21,376.12,375.03,375.88,3966.0,375.21,376.12,375.03,375.88,3966.0
2022-01-10 15:00:00,375.87,376.99,375.71,376.87,3028.0,375.87,376.99,375.71,376.87,3028.0
2022-01-10 15:05:00,376.62,376.62,375.74,375.94,4357.0,376.62,376.62,375.74,375.94,4357.0
2022-01-10 15:10:00,376.09,377.0,375.74,375.89,3613.0,376.09,377.0,375.74,375.89,3613.0
2022-01-10 15:15:00,375.69,376.95,375.69,376.94,4605.0,375.69,376.95,375.69,376.94,4605.0
2022-01-10 15:20:00,377.01,377.35,376.68,377.35,4590.0,377.01,377.35,376.68,377.35,4590.0
2022-01-10 15:25:00,377.43,377.78,376.93,377.55,6370.0,377.43,377.78,376.93,377.55,6370.0
2022-01-10 15:30:00,377.63,378.27,376.98,377.88,5688.0,377.63,378.27,376.98,377.88,5688.0
2022-01-10 15:35:00,377.9,378.32,377.57,377.9,2900.0,377.9,378.32,377.57,377.9,2900.0
2022-01-10 15:40:00,378.2,378.63,377.53,377.94,4101.0,378.2,378.63,377.53,377.94,4101.0
2022-01-10 15:45:00,378.34,379.6,378.23,379.06,8470.0,378.34,379.6,378.23,379.06,8470.0
2022-01-10 15:50:00,379.25,379.86,378.65,379.69,16027.0,379.25,379.86,378.65,379.69,16027.0
2022-01-10 15:55:00,379.5,381.22,379.38,381.05,23349.0,379.5,381.22,379.38,381.05,23349.0
2022-01-11 09:30:00,382.15,382.4,377.73,377.92,26864.0,382.15,382.4,377.73,377.92,26864.0
2022-01-11 09:35:00,377.75,380.63,376.67,376.72,8843.0,377.75,380.63,376.67,376.72,8843.0
2022-01-11 09:40:00,376.87,376.87,373.2,373.78,4679.0,376.87,376.87,373.2,373.78,4679.0
2022-01-11 09:45:00,374.93,376.57,373.31,373.82,6652.0,374.93,376.57,373.31,373.82,6652.0
2022-01-11 09:50:00,373.96,377.08,373.71,373.91,4210.0,373.96,377.08,373.71,373.91,4210.0
2022-01-11 09:55:00,373.21,375.96,372.01,372.72,11098.0,373.21,375.96,372.01,372.72,11098.0
2022-01-11 10:00:00,372.38,373.51,372.0,372.44,27467.0,372.38,373.51,372.0,372.44,27467.0
2022-01-11 10:05:00,372.51,376.2,372.47,376.18,14753.0,372.51,376.2,372.47,376.18,14753.0
2022-01-11 10:10:00,375.93,376.0,374.54,375.47,8106.0,375.93,376.0,374.54,375.47,8106.0
2022-01-11 10:15:00,375.46,378.56,375.24,378.56,10985.0,375.46,378.56,375.24,378.56,10985.0
2022-01-11 10:20:00,378.52,379.71,378.42,378.56,3404.0,378.52,379.71,378.42,378.56,3404.0
2022-01-11 10:25:00,377.95,378.0,376.74,377.69,7527.0,377.95,378.0,376.74,377.69,7527.0
2022-01-11 10:30:00,378.03,379.0,377.05,377.32,10710.0,378.03,379.0,377.05,377.32,10710.0
2022-01-11 10:35:00,376.93,377.12,375.96,376.76,3904.0,376.93,377.12,375.96,376.76,3904.0
2022-01-11 10:40:00,376.53,376.53,374.66,375.0,2833.0,376.53,376.53,374.66,375.0,2833.0
2022-01-11 10:45:00,374.8,375.22,374.2,374.2,4443.0,374.8,375.22,374.2,374.2,4443.0
2022-01-11 10:50:00,373.9,374.56,373.58,374.56,5818.0,373.9,374.56,373.58,374.56,5818.0
2022-01-11 10:55:00,374.62,375.2,374.05,375.15,2200.0,374.62,375.2,374.05,375.15,2200.0
2022-01-11 11:00:00,375.16,375.78,374.19,375.51,3882.0,375.16,375.78,374.19,375.51,3882.0
2022-01-11 11:05:00,375.38,376.79,375.38,375.75,2431.0,375.38,376.79,375.38,375.75,2431.0
2022-01-11 11:10:00,376.22,378.04,376.2,377.51,1875.0,376.22,378.04,376.2,377.51,1875.0
2022-01-11 11:15:00,377.57,379.9,377.57,379.57,1400.0,377.57,379.9,377.57,379.57,1400.0
2022-01-11 11:20:00,379.21,379.57,378.66,379.28,3000.0,379.21,379.57,378.66,379.28,3000.0
2022-01-11 11:25:00,379.76,380.72,379.72,380.72,3500.0,379.76,380.72,379.72,380.72,3500.0
2022-01-11 11:30:00,381.06,381.06,380.11,380.45,1878.0,381.06,381.06,380.11,380.45,1878.0
2022-01-11 11:35:00,380.69,381.36,380.64,381.28,1578.0,380.69,381.36,380.64,381.28,1578.0
2022-01-11 11:40:00,381.49,382.13,381.31,382.13,4300.0,381.49,382.13,381.31,382.13,4300.0
2022-01-11 11:45:00,382.15,382.34,381.79,381.94,2960.0,382.15,382.34,381.79,381.94,2960.0
2022-01-11 11:50:00,382.23,383.19,382.22,383.06,1919.0,382.23,383.19,382.22,383.06,1919.0
2022-01-11 11:55:00,382.95,383.0,382.38,382.84,3300.0,382.95,383.0,382.38,382.84,3300.0
2022-01-11 12:00:00,383.73,383.87,383.28,383.28,2400.0,383.73,383.87,383.28,383.28,2400.0
2022-01-11 12:05:00,383.31,383.31,382.73,382.73,4500.0,383.31,383.31,382.73,382.73,4500.0
2022-01-11 12:10:00,382.73,383.01,382.06,383.01,2800.0,382.73,383.01,382.06,383.01,2800.0
2022-01-11 12:15:00,383.08,383.1,382.58,382.94,3081.0,383.08,383.1,382.58,382.94,3081.0
2022-01-11 12:20:00,383.05,384.4,382.92,384.4,5771.0,383.05,384.4,382.92,384.4,5771.0
2022-01-11 12:25:00,384.24,384.49,383.24,383.28,3797.0,384.24,384.49,383.24,383.28,3797.0
2022-01-11 12:30:00,383.06,383.68,382.56,382.64,4753.0,383.06,383.68,382.56,382.64,4753.0
2022-01-11 12:35:00,382.54,383.1,382.31,382.98,2840.0,382.54,383.1,382.31,382.98,2840.0
2022-01-11 12:40:00,383.03,383.76,383.03,383.76,2301.0,383.03,383.76,383.03,383.76,2301.0
2022-01-11 12:45:00,383.42,383.42,382.76,383.11,2500.0,383.42,383.42,382.76,383.11,2500.0
2022-01-11 12:50:00,383.17,383.65,383.17,383.64,1100.0,383.17,383.65,383.17,383.64,1100.0
2022-01-11 12:55:00,383.44,383.62,383.43,383.47,700.0,383.44,383.62,383.43,383.47,700.0
2022-01-11 13:00:00,383.15,383.27,382.53,382.53,1100.0,383.15,383.27,382.53,382.53,1100.0
2022-01-11 13:05:00,382.52,383.0,382.33,382.71,2100.0,382.52,383.0,382.33,382.71,2100.0
2022-01-11 13:10:00,383.1,383.69,383.08,383.39,2908.0,383.1,383.69,383.08,383.39,2908.0
2022-01-11 13:15:00,383.5,383.58,383.5,383.57,800.0,383.5,383.58,383.5,383.57,800.0
2022-01-11 13:20:00,383.69,384.51,383.69,384.02,1900.0,383.69,384.51,383.69,384.02,1900.0
2022-01-11 13:25:00,384.18,384.97,384.18,384.73,900.0,384.18,384.97,384.18,384.73,900.0
2022-01-11 13:30:00,384.84,384.85,384.43,384.51,2825.0,384.84,384.85,384.43,384.51,2825.0
2022-01-11 13:35:00,384.53,385.0,384.45,384.82,1850.0,384.53,385.0,384.45,384.82,1850.0
2022-01-11 13:40:00,384.94,385.12,384.7,385.12,1000.0,384.94,385.12,384.7,385.12,1000.0
2022-01-11 13:45:00,384.92,385.36,384.92,385.17,1900.0,384.92,385.36,384.92,385.17,1900.0
2022-01-11 13:50:00,385.06,385.47,385.06,385.33,1700.0,385.06,385.47,385.06,385.33,1700.0
2022-01-11 13:55:00,385.42,385.52,385.25,385.5,1400.0,385.42,385.52,385.25,385.5,1400.0
2022-01-11 14:00:00,385.48,385.48,385.11,385.25,3675.0,385.48,385.48,385.11,385.25,3675.0
2022-01-11 14:05:00,385.25,385.25,384.41,384.59,2500.0,385.25,385.25,384.41,384.59,2500.0
2022-01-11 14:10:00,384.62,384.65,383.59,383.59,2500.0,384.62,384.65,383.59,383.59,2500.0
2022-01-11 14:15:00,383.78,384.43,383.7,384.36,1350.0,383.78,384.43,383.7,384.36,1350.0
2022-01-11 14:20:00,384.44,384.45,383.22,384.22,3779.0,384.44,384.45,383.22,384.22,3779.0
2022-01-11 14:25:00,384.21,384.31,384.04,384.18,1846.0,384.21,384.31,384.04,384.18,1846.0
2022-01-11 14:30:00,384.03,384.1,383.89,384.06,2200.0,384.03,384.1,383.89,384.06,2200.0
2022-01-11 14:35:00,383.89,384.19,383.6,384.19,2800.0,383.89,384.19,383.6,384.19,2800.0
2022-01-11 14:40:00,384.14,384.45,383.91,384.08,3667.0,384.14,384.45,383.91,384.08,3667.0
2022-01-11 14:45:00,383.94,384.81,383.94,384.73,2733.0,383.94,384.81,383.94,384.73,2733.0
2022-01-11 14:50:00,384.71,385.19,384.7,385.19,600.0,384.71,385.19,384.7,385.19,600.0
2022-01-11 14:55:00,385.15,385.5,385.03,385.08,2101.0,385.15,385.5,385.03,385.08,2101.0
2022-01-11 15:00:00,385.19,385.38,385.18,385.31,800.0,385.19,385.38,385.18,385.31,800.0
2022-01-11 15:05:00,385.54,386.84,385.47,386.65,2400.0,385.54,386.84,385.47,386.65,2400.0
2022-01-11 15:10:00,386.6,386.92,386.25,386.31,3187.0,386.6,386.92,386.25,386.31,3187.0
2022-01-11 15:15:00,386.35,386.4,385.45,385.7,3000.0,386.35,386.4,385.45,385.7,3000.0
2022-01-11 15:20:00,385.91,386.26,385.91,386.22,1600.0,385.91,386.26,385.91,386.22,1600.0
2022-01-11 15:25:00,386.25,386.26,385.55,386.07,9262.0,386.25,386.26,385.55,386.07,9262.0
2022-01-11 15:30:00,386.26,387.0,386.09,386.64,6200.0,386.26,387.0,386.09,386.64,6200.0
2022-01-11 15:35:00,386.72,386.76,384.79,384.86,7450.0,386.72,386.76,384.79,384.86,7450.0
2022-01-11 15:40:00,384.67,384.7,383.76,384.54,4183.0,384.67,384.7,383.76,384.54,4183.0
2022-01-11 15:45:00,384.48,384.76,384.12,384.12,6895.0,384.48,384.76,384.12,384.12,6895.0
2022-01-11 15:50:00,384.05,384.11,382.96,383.22,16282.0,384.05,384.11,382.96,383.22,16282.0
2022-01-11 15:55:00,383.23,384.79,383.23,384.57,30025.0,383.23,384.79,383.23,384.57,30025.0
2022-01-12 09:30:00,386.86,389.57,386.57,388.55,10383.0,386.86,389.57,386.57,388.55,10383.0
2022-01-12 09:35:00,387.31,388.36,386.04,386.04,1600.0,387.31,388.36,386.04,386.04,1600.0
2022-01-12 09:40:00,387.23,387.88,386.59,387.61,1110.0,387.23,387.88,386.59,387.61,1110.0
2022-01-12 09:45:00,387.5,389.25,387.46,388.44,1753.0,387.5,389.25,387.46,388.44,1753.0
2022-01-12 09:50:00,388.22,389.46,388.05,388.62,3179.0,388.22,389.46,388.05,388.62,3179.0
2022-01-12 09:55:00,388.47,389.15,388.45,388.7,900.0,388.47,389.15,388.45,388.7,900.0
2022-01-12 10:00:00,388.51,388.8,387.62,388.22,3300.0,388.51,388.8,387.62,388.22,3300.0
2022-01-12 10:05:00,388.27,389.13,387.66,389.07,1573.0,388.27,389.13,387.66,389.07,1573.0
2022-01-12 10:10:00,389.37,390.56,389.37,389.67,3260.0,389.37,390.56,389.37,389.67,3260.0
2022-01-12 10:15:00,389.67,389.86,388.96,389.06,2400.0,389.67,389.86,388.96,389.06,2400.0
2022-01-12 10:20:00,388.13,388.18,387.42,387.42,600.0,388.13,388.18,387.42,387.42,600.0
2022-01-12 10:25:00,387.32,387.32,386.58,386.84,1820.0,387.32,387.32,386.58,386.84,1820.0
2022-01-12 10:30:00,386.75,386.75,384.27,384.5,5478.0,386.75,386.75,384.27,384.5,5478.0
2022-01-12 10:35:00,384.57,384.84,383.6,383.84,4000.0,384.57,384.84,383.6,383.84,4000.0
2022-01-12 10:40:00,383.91,384.85,383.27,384.02,2000.0,383.91,384.85,383.27,384.02,2000.0
2022-01-12 10:45:00,384.09,384.91,384.09,384.23,1100.0,384.09,384.91,384.09,384.23,1100.0
2022-01-12 10:50:00,383.85,383.89,383.06,383.06,1220.0,383.85,383.89,383.06,383.06,1220.0
2022-01-12 10:55:00,383.18,383.75,382.97,383.75,4168.0,383.18,383.75,382.97,383.75,4168.0
2022-01-12 11:00:00,383.79,383.9,382.35,382.35,2318.0,383.79,383.9,382.35,382.35,2318.0
2022-01-12 11:05:00,382.34,382.34,380.57,381.08,1349.0,382.34,382.34,380.57,381.08,1349.0
2022-01-12 11:10:00,381.21,381.26,380.83,381.09,1500.0,381.21,381.26,380.83,381.09,1500.0
2022-01-12 11:15:00,381.04,381.08,380.18,380.91,4137.0,381.04,381.08,380.18,380.91,4137.0
2022-01-12 11:20:00,380.72,380.73,380.11,380.31,1300.0,380.72,380.73,380.11,380.31,1300.0
2022-01-12 11:25:00,381.12,381.85,381.09,381.59,5767.0,381.12,381.85,381.09,381.59,5767.0
2022-01-12 11:30:00,381.41,382.71,381.39,382.19,4900.0,381.41,382.71,381.39,382.19,4900.0
2022-01-12 11:35:00,382.25,382.41,382.11,382.23,956.0,382.25,382.41,382.11,382.23,956.0
2022-01-12 11:40:00,382.26,382.43,381.83,381.83,2458.0,382.26,382.43,381.83,381.83,2458.0
2022-01-12 11:45:00,381.5,381.67,381.5,381.56,400.0,381.5,381.67,381.5,381.56,400.0
2022-01-12 11:50:00,381.34,381.96,381.34,381.96,450.0,381.34,381.96,381.34,381.96,450.0
2022-01-12 11:55:00,382.18,382.36,381.32,381.8,1329.0,382.18,382.36,381.32,381.8,1329.0
2022-01-12 12:00:00,381.6,381.79,381.41,381.41,2270.0,381.6,381.79,381.41,381.41,2270.0
2022-01-12 12:05:00,380.56,380.8,380.45,380.8,1100.0,380.56,380.8,380.45,380.8,1100.0
2022-01-12 12:10:00,381.03,381.44,381.02,381.41,850.0,381.03,381.44,381.02,381.41,850.0
2022-01-12 12:15:00,381.88,382.53,381.88,382.49,2635.0,381.88,382.53,381.88,382.49,2635.0
2022-01-12 12:20:00,382.65,382.65,381.95,382.18,1400.0,382.65,382.65,381.95,382.18,1400.0
2022-01-12 12:25:00,382.16,382.62,382.15,382.49,434.0,382.16,382.62,382.15,382.49,434.0
2022-01-12 12:30:00,382.14,382.43,382.14,382.41,1000.0,382.14,382.43,382.14,382.41,1000.0
2022-01-12 12:35:00,382.6,382.6,382.41,382.41,1447.0,382.6,382.6,382.41,382.41,1447.0
2022-01-12 12:40:00,382.6,383.4,382.49,383.25,2052.0,382.6,383.4,382.49,383.25,2052.0
2022-01-12 12:45:00,383.25,383.35,382.85,383.23,1950.0,383.25,383.35,382.85,383.23,1950.0
2022-01-12 12:50:00,383.88,384.12,383.71,383.71,1125.0,383.88,384.12,383.71,383.71,1125.0
2022-01-12 12:55:00,383.77,383.94,383.54,383.55,1038.0,383.77,383.94,383.54,383.55,1038.0
2022-01-12 13:00:00,383.34,383.44,383.12,383.26,2145.0,383.34,383.44,383.12,383.26,2145.0
2022-01-12 13:05:00,383.23,383.35,383.23,383.31,500.0,383.23,383.35,383.23,383.31,500.0
2022-01-12 13:10:00,383.34,383.34,382.41,382.41,900.0,383.34,383.34,382.41,382.41,900.0
2022-01-12 13:15:00,382.43,382.75,382.41,382.59,826.0,382.43,382.75,382.41,382.59,826.0
2022-01-12 13:20:00,382.59,382.6,381.98,382.05,3236.0,382.59,382.6,381.98,382.05,3236.0
2022-01-12 13:25:00,382.1,382.62,382.1,382.48,400.0,382.1,382.62,382.1,382.48,400.0
2022-01-12 13:30:00,382.37,382.57,382.37,382.48,355.0,382.37,382.57,382.37,382.48,355.0
2022-01-12 13:35:00,382.37,382.52,382.18,382.52,764.0,382.37,382.52,382.18,382.52,764.0
2022-01-12 13:40:00,382.46,383.0,382.38,383.0,3200.0,382.46,383.0,382.38,383.0,3200.0
2022-01-12 13:45:00,383.0,383.82,382.86,383.38,760.0,383.0,383.82,382.86,383.38,760.0
2022-01-12 13:50:00,383.13,383.13,382.7,382.7,400.0,383.13,383.13,382.7,382.7,400.0
2022-01-12 13:55:00,382.88,383.62,382.88,383.23,1102.0,382.88,383.62,382.88,383.23,1102.0
2022-01-12 14:00:00,383.5,383.5,382.57,382.8,1218.0,383.5,383.5,382.57,382.8,1218.0
2022-01-12 14:05:00,382.96,383.19,382.41,382.68,1600.0,382.96,383.19,382.41,382.68,1600.0
2022-01-12 14:10:00,382.48,382.88,382.48,382.88,1100.0,382.48,382.88,382.48,382.88,1100.0
2022-01-12 14:15:00,382.85,383.26,382.85,383.09,400.0,382.85,383.26,382.85,383.09,400.0
2022-01-12 14:20:00,382.95,383.27,382.8,383.27,929.0,382.95,383.27,382.8,383.27,929.0
2022-01-12 14:25:00,383.29,383.79,383.27,383.63,1110.0,383.29,383.79,383.27,383.63,1110.0
2022-01-12 14:30:00,383.09,383.28,383.09,383.28,300.0,383.09,383.28,383.09,383.28,300.0
2022-01-12 14:35:00,383.33,383.33,383.25,383.25,200.0,383.33,383.33,383.25,383.25,200.0
2022-01-12 14:40:00,382.96,382.96,382.64,382.68,1414.0,382.96,382.96,382.64,382.68,1414.0
2022-01-12 14:45:00,382.55,382.91,382.54,382.91,400.0,382.55,382.91,382.54,382.91,400.0
2022-01-12 14:50:00,382.99,382.99,382.69,382.69,300.0,382.99,382.99,382.69,382.69,300.0
2022-01-12 14:55:00,382.94,383.2,382.89,382.92,1000.0,382.94,383.2,382.89,382.92,1000.0
2022-01-12 15:00:00,382.88,382.88,382.18,382.24,1700.0,382.88,382.88,382.18,382.24,1700.0
2022-01-12 15:05:00,382.24,382.7,382.09,382.09,1799.0,382.24,382.7,382.09,382.09,1799.0
2022-01-12 15:10:00,382.29,382.51,382.27,382.39,700.0,382.29,382.51,382.27,382.39,700.0
2022-01-12 15:15:00,382.44,382.72,382.43,382.43,1300.0,382.44,382.72,382.43,382.43,1300.0
2022-01-12 15:20:00,382.56,382.73,382.13,382.13,1200.0,382.56,382.73,382.13,382.13,1200.0
2022-01-12 15:25:00,382.05,382.61,381.67,382.18,3030.0,382.05,382.61,381.67,382.18,3030.0
2022-01-12 15:30:00,382.1,382.87,382.1,382.59,1800.0,382.1,382.87,382.1,382.59,1800.0
2022-01-12 15:35:00,382.24,382.5,382.03,382.21,1930.0,382.24,382.5,382.03,382.21,1930.0
2022-01-12 15:40:00,382.21,383.5,382.11,383.48,2900.0,382.21,383.5,382.11,383.48,2900.0
2022-01-12 15:45:00,383.37,384.19,383.37,383.95,5735.0,383.37,384.19,383.37,383.95,5735.0
2022-01-12 15:50:00,384.0,384.97,384.0,384.68,6000.0,384.0,384.97,384.0,384.68,6000.0
2022-01-12 15:55:00,384.72,384.83,383.8,384.27,12524.0,384.72,384.83,383.8,384.27,12524.0
2022-01-13 09:30:00,384.16,385.03,384.15,385.03,4191.0,384.16,385.03,384.15,385.03,4191.0
2022-01-13 09:35:00,384.4,386.22,384.4,386.22,900.0,384.4,386.22,384.4,386.22,900.0
2022-01-13 09:40:00,386.22,386.4,385.08,385.18,2660.0,386.22,386.4,385.08,385.18,2660.0
2022-01-13 09:45:00,386.84,387.67,386.67,387.56,2053.0,386.84,387.67,386.67,387.56,2053.0
2022-01-13 09:50:00,387.57,388.0,387.38,387.38,2535.0,387.57,388.0,387.38,387.38,2535.0
2022-01-13 09:55:00,387.75,388.08,387.3,387.88,1900.0,387.75,388.08,387.3,387.88,1900.0
2022-01-13 10:00:00,387.18,387.18,386.38,386.86,800.0,387.18,387.18,386.38,386.86,800.0
2022-01-13 10:05:00,386.84,386.84,386.32,386.67,700.0,386.84,386.84,386.32,386.67,700.0
2022-01-13 10:10:00,386.33,386.55,386.15,386.55,400.0,386.33,386.55,386.15,386.55,400.0
2022-01-13 10:15:00,386.92,386.92,386.01,386.05,1400.0,386.92,386.92,386.01,386.05,1400.0
2022-01-13 10:20:00,386.4,387.59,386.4,386.77,2665.0,386.4,387.59,386.4,386.77,2665.0
2022-01-13 10:25:00,386.64,387.39,386.28,387.39,1300.0,386.64,387.39,386.28,387.39,1300.0
2022-01-13 10:30:00,387.59,387.91,386.41,386.41,2500.0,387.59,387.91,386.41,386.41,2500.0
2022-01-13 10:35:00,386.46,386.46,386.16,386.19,1055.0,386.46,386.46,386.16,386.19,1055.0
2022-01-13 10:40:00,386.09,386.24,385.14,385.3,700.0,386.09,386.24,385.14,385.3,700.0
2022-01-13 10:45:00,385.52,386.87,385.2,386.14,1400.0,385.52,386.87,385.2,386.14,1400.0
2022-01-13 10:50:00,385.91,385.91,385.01,385.2,1400.0,385.91,385.91,385.01,385.2,1400.0
2022-01-13 10:55:00,385.97,387.03,385.97,387.03,1328.0,385.97,387.03,385.97,387.03,1328.0
2022-01-13 11:00:00,386.88,388.36,386.88,388.03,2293.0,386.88,388.36,386.88,388.03,2293.0
2022-01-13 11:05:00,387.98,388.73,387.23,387.59,3016.0,387.98,388.73,387.23,387.59,3016.0
2022-01-13 11:10:00,387.7,388.64,387.37,387.42,8302.0,387.7,388.64,387.37,387.42,8302.0
2022-01-13 11:15:00,387.42,387.79,387.05,387.49,2490.0,387.42,387.79,387.05,387.49,2490.0
2022-01-13 11:20:00,387.25,388.0,387.25,387.43,3133.0,387.25,388.0,387.25,387.43,3133.0
2022-01-13 11:25:00,387.75,387.76,387.15,387.75,1800.0,387.75,387.76,387.15,387.75,1800.0
2022-01-13 11:30:00,387.41,387.64,387.27,387.37,2690.0,387.41,387.64,387.27,387.37,2690.0
2022-01-13 11:35:00,387.34,387.49,387.25,387.4,2025.0,387.34,387.49,387.25,387.4,2025.0
2022-01-13 11:40:00,387.35,387.54,387.02,387.4,3542.0,387.35,387.54,387.02,387.4,3542.0
2022-01-13 11:45:00,387.38,388.32,387.28,387.94,4164.0,387.38,388.32,387.28,387.94,4164.0
2022-01-13 11:50:00,387.82,388.03,387.65,388.03,1349.0,387.82,388.03,387.65,388.03,1349.0
2022-01-13 11:55:00,387.9,387.9,387.57,387.8,1100.0,387.9,387.9,387.57,387.8,1100.0
2022-01-13 12:00:00,387.82,387.82,387.07,387.07,1815.0,387.82,387.82,387.07,387.07,1815.0
2022-01-13 12:05:00,386.8,387.22,386.8,387.0,300.0,386.8,387.22,386.8,387.0,300.0
2022-01-13 12:10:00,386.78,386.95,386.61,386.81,1720.0,386.78,386.95,386.61,386.81,1720.0
2022-01-13 12:15:00,386.65,386.65,385.23,385.23,4060.0,386.65,386.65,385.23,385.23,4060.0
2022-01-13 12:20:00,385.43,385.92,384.58,385.92,3000.0,385.43,385.92,384.58,385.92,3000.0
2022-01-13 12:25:00,385.96,386.36,385.44,386.36,1058.0,385.96,386.36,385.44,386.36,1058.0
2022-01-13 12:30:00,385.75,386.13,385.44,386.13,2000.0,385.75,386.13,385.44,386.13,2000.0
2022-01-13 12:35:00,386.44,386.86,385.76,386.66,1984.0,386.44,386.86,385.76,386.66,1984.0
2022-01-13 12:40:00,386.54,386.54,386.18,386.22,600.0,386.54,386.54,386.18,386.22,600.0
2022-01-13 12:45:00,385.63,385.63,384.78,384.82,900.0,385.63,385.63,384.78,384.82,900.0
2022-01-13 12:50:00,384.58,385.38,384.58,385.11,900.0,384.58,385.38,384.58,385.11,900.0
2022-01-13 12:55:00,385.19,385.43,384.78,384.9,1960.0,385.19,385.43,384.78,384.9,1960.0
2022-01-13 13:00:00,384.96,384.96,381.68,384.25,16918.0,384.96,384.96,381.68,384.25,16918.0
2022-01-13 13:05:00,384.88,385.8,384.88,385.29,600.0,384.88,385.8,384.88,385.29,600.0
2022-01-13 13:10:00,385.21,385.21,384.4,385.04,1427.0,385.21,385.21,384.4,385.04,1427.0
2022-01-13 13:15:00,385.61,385.61,385.26,385.26,300.0,385.61,385.61,385.26,385.26,300.0
2022-01-13 13:20:00,386.08,386.27,385.92,386.27,500.0,386.08,386.27,385.92,386.27,500.0
2022-01-13 13:25:00,385.98,386.79,385.57,386.59,1727.0,385.98,386.79,385.57,386.59,1727.0
2022-01-13 13:30:00,386.36,386.52,386.36,386.52,200.0,386.36,386.52,386.36,386.52,200.0
2022-01-13 13:35:00,386.77,386.77,385.91,385.91,1000.0,386.77,386.77,385.91,385.91,1000.0
2022-01-13 13:40:00,386.73,386.73,386.07,386.21,300.0,386.73,386.73,386.07,386.21,300.0
2022-01-13 13:45:00,386.23,386.51,385.51,385.87,3007.0,386.23,386.51,385.51,385.87,3007.0
2022-01-13 13:50:00,385.63,385.96,385.63,385.74,2207.0,385.63,385.96,385.63,385.74,2207.0
2022-01-13 13:55:00,385.75,386.77,385.75,386.36,7127.0,385.75,386.77,385.75,386.36,7127.0
2022-01-13 14:00:00,386.55,387.0,386.3,386.79,11721.0,386.55,387.0,386.3,386.79,11721.0
2022-01-13 14:05:00,386.56,386.57,386.32,386.33,5239.0,386.56,386.57,386.32,386.33,5239.0
2022-01-13 14:10:00,386.51,386.63,386.36,386.52,500.0,386.51,386.63,386.36,386.52,500.0
2022-01-13 14:15:00,386.28,386.28,385.46,385.5,1329.0,386.28,386.28,385.46,385.5,1329.0
2022-01-13 14:20:00,385.42,385.42,385.05,385.15,11900.0,385.42,385.42,385.05,385.15,11900.0
2022-01-13 14:25:00,385.04,385.4,384.6,384.6,3205.0,385.04,385.4,384.6,384.6,3205.0
2022-01-13 14:30:00,384.25,384.25,383.37,383.37,2900.0,384.25,384.25,383.37,383.37,2900.0
2022-01-13 14:35:00,383.38,383.38,382.64,382.65,961.0,383.38,383.38,382.64,382.65,961.0
2022-01-13 14:40:00,382.6,382.84,382.11,382.28,9560.0,382.6,382.84,382.11,382.28,9560.0
2022-01-13 14:45:00,382.22,382.22,381.27,381.28,4395.0,382.22,382.22,381.27,381.28,4395.0
2022-01-13 14:50:00,381.64,381.69,381.32,381.69,12100.0,381.64,381.69,381.32,381.69,12100.0
2022-01-13 14:55:00,381.74,381.89,381.45,381.71,1500.0,381.74,381.89,381.45,381.71,1500.0
2022-01-13 15:00:00,381.98,382.05,381.71,381.71,12214.0,381.98,382.05,381.71,381.71,12214.0
2022-01-13 15:05:00,381.5,381.81,380.72,380.72,1909.0,381.5,381.81,380.72,380.72,1909.0
2022-01-13 15:10:00,380.74,380.74,379.87,379.9,19412.0,380.74,380.74,379.87,379.9,19412.0
2022-01-13 15:15:00,380.1,380.39,379.91,380.16,5289.0,380.1,380.39,379.91,380.16,5289.0
2022-01-13 15:20:00,380.16,380.2,378.35,378.6,15913.0,380.16,380.2,378.35,378.6,15913.0
2022-01-13 15:25:00,378.57,379.28,378.0,378.72,36217.0,378.57,379.28,378.0,378.72,36217.0
2022-01-13 15:30:00,378.72,379.67,378.72,379.4,4810.0,378.72,379.67,378.72,379.4,4810.0
2022-01-13 15:35:00,379.27,379.27,378.02,378.19,2800.0,379.27,379.27,378.02,378.19,2800.0
2022-01-13 15:40:00,378.33,378.83,378.25,378.69,24594.0,378.33,378.83,378.25,378.69,24594.0
2022-01-13 15:45:00,378.55,378.58,377.41,377.58,6852.0,378.55,378.58,377.41,377.58,6852.0
2022-01-13 15:50:00,377.43,378.78,376.68,378.66,21679.0,377.43,378.78,376.68,378.66,21679.0
2022-01-13 15:55:00,378.81,378.83,377.66,378.15,48654.0,378.81,378.83,377.66,378.15,48654.0
2022-01-14 09:30:00,377.07,377.45,372.19,373.11,19901.0,377.07,377.45,372.19,373.11,19901.0
2022-01-14 09:35:00,372.31,377.43,372.31,375.89,7300.0,372.31,377.43,372.31,375.89,7300.0
2022-01-14 09:40:00,375.89,375.89,372.88,374.4,10500.0,375.89,375.89,372.88,374.4,10500.0
2022-01-14 09:45:00,374.55,375.5,373.26,373.64,14192.0,374.55,375.5,373.26,373.64,14192.0
2022-01-14 09:50:00,373.7,374.2,372.85,373.25,6529.0,373.7,374.2,372.85,373.25,6529.0
2022-01-14 09:55:00,373.64,374.94,373.12,374.93,6907.0,373.64,374.94,373.12,374.93,6907.0
2022-01-14 10:00:00,374.99,374.99,372.76,373.85,14807.0,374.99,374.99,372.76,373.85,14807.0
2022-01-14 10:05:00,374.59,376.83,374.32,376.48,2100.0,374.59,376.83,374.32,376.48,2100.0
2022-01-14 10:10:00,376.61,376.97,374.67,374.81,7577.0,376.61,376.97,374.67,374.81,7577.0
2022-01-14 10:15:00,374.79,377.29,374.74,376.72,11685.0,374.79,377.29,374.74,376.72,11685.0
2022-01-14 10:20:00,376.72,376.72,375.0,375.0,8371.0,376.72,376.72,375.0,375.0,8371.0
2022-01-14 10:25:00,374.81,374.93,373.56,373.58,6390.0,374.81,374.93,373.56,373.58,6390.0
2022-01-14 10:30:00,373.52,373.52,371.84,372.71,10000.0,373.52,373.52,371.84,372.71,10000.0
2022-01-14 10:35:00,372.76,372.76,371.6,371.6,3097.0,372.76,372.76,371.6,371.6,3097.0
2022-01-14 10:40:00,371.71,371.8,370.95,371.18,4843.0,371.71,371.8,370.95,371.18,4843.0
2022-01-14 10:45:00,371.08,371.32,369.86,370.0,15766.0,371.08,371.32,369.86,370.0,15766.0
2022-01-14 10:50:00,370.18,370.19,368.78,368.87,8101.0,370.18,370.19,368.78,368.87,8101.0
2022-01-14 10:55:00,368.83,369.02,367.31,367.9,14756.0,368.83,369.02,367.31,367.9,14756.0
2022-01-14 11:00:00,367.94,368.96,366.26,367.06,18016.0,367.94,368.96,366.26,367.06,18016.0
2022-01-14 11:05:00,367.07,367.4,366.74,367.0,5468.0,367.07,367.4,366.74,367.0,5468.0
2022-01-14 11:10:00,366.89,366.89,365.11,365.26,12604.0,366.89,366.89,365.11,365.26,12604.0
2022-01-14 11:15:00,365.4,365.4,364.5,365.0,10710.0,365.4,365.4,364.5,365.0,10710.0
2022-01-14 11:20:00,365.05,366.6,365.05,366.52,2637.0,365.05,366.6,365.05,366.52,2637.0
2022-01-14 11:25:00,366.55,368.47,366.48,367.07,8206.0,366.55,368.47,366.48,367.07,8206.0
2022-01-14 11:30:00,366.8,368.46,366.53,366.98,5700.0,366.8,368.46,366.53,366.98,5700.0
2022-01-14 11:35:00,366.79,367.63,366.17,366.97,3900.0,366.79,367.63,366.17,366.97,3900.0
2022-01-14 11:40:00,366.62,367.42,366.52,367.14,6058.0,366.62,367.42,366.52,367.14,6058.0
2022-01-14 11:45:00,367.04,367.97,367.0,367.0,3754.0,367.04,367.97,367.0,367.0,3754.0
2022-01-14 11:50:00,367.14,367.38,366.44,366.6,3900.0,367.14,367.38,366.44,366.6,3900.0
2022-01-14 11:55:00,366.45,366.45,365.24,366.28,4301.0,366.45,366.45,365.24,366.28,4301.0
2022-01-14 12:00:00,366.12,366.15,365.4,365.75,3582.0,366.12,366.15,365.4,365.75,3582.0
2022-01-14 12:05:00,365.84,366.01,365.22,365.23,2946.0,365.84,366.01,365.22,365.23,2946.0
2022-01-14 12:10:00,365.1,366.07,364.99,366.02,15277.0,365.1,366.07,364.99,366.02,15277.0
2022-01-14 12:15:00,365.97,366.94,365.97,366.23,2450.0,365.97,366.94,365.97,366.23,2450.0
2022-01-14 12:20:00,366.03,366.52,366.0,366.18,4100.0,366.03,366.52,366.0,366.18,4100.0
2022-01-14 12:25:00,366.23,367.0,366.23,366.32,5314.0,366.23,367.0,366.23,366.32,5314.0
2022-01-14 12:30:00,366.32,366.93,366.25,366.74,1025.0,366.32,366.93,366.25,366.74,1025.0
2022-01-14 12:35:00,366.85,366.96,366.21,366.21,10650.0,366.85,366.96,366.21,366.21,10650.0
2022-01-14 12:40:00,365.92,366.11,365.87,366.09,900.0,365.92,366.11,365.87,366.09,900.0
2022-01-14 12:45:00,366.16,366.41,365.4,365.4,2207.0,366.16,366.41,365.4,365.4,2207.0
2022-01-14 12:50:00,365.37,365.84,365.12,365.24,1600.0,365.37,365.84,365.12,365.24,1600.0
2022-01-14 12:55:00,365.18,365.62,365.18,365.62,1000.0,365.18,365.62,365.18,365.62,1000.0
2022-01-14 13:00:00,365.4,365.51,364.87,365.08,2729.0,365.4,365.51,364.87,365.08,2729.0
2022-01-14 13:05:00,365.11,365.52,365.1,365.5,2327.0,365.11,365.52,365.1,365.5,2327.0
2022-01-14 13:10:00,365.17,366.21,365.08,366.21,2001.0,365.17,366.21,365.08,366.21,2001.0
2022-01-14 13:15:00,366.2,366.76,365.87,366.73,5110.0,366.2,366.76,365.87,366.73,5110.0
2022-01-14 13:20:00,366.46,366.71,365.36,365.36,2700.0,366.46,366.71,365.36,365.36,2700.0
2022-01-14 13:25:00,365.61,366.14,365.46,365.64,3500.0,365.61,366.14,365.46,365.64,3500.0
2022-01-14 13:30:00,365.72,366.31,365.72,365.94,2363.0,365.72,366.31,365.72,365.94,2363.0
2022-01-14 13:35:00,366.1,366.25,365.91,365.91,2244.0,366.1,366.25,365.91,365.91,2244.0
2022-01-14 13:40:00,366.19,366.85,366.05,366.69,4058.0,366.19,366.85,366.05,366.69,4058.0
2022-01-14 13:45:00,366.6,366.73,366.42,366.5,3684.0,366.6,366.73,366.42,366.5,3684.0
2022-01-14 13:50:00,366.57,366.72,366.24,366.49,3531.0,366.57,366.72,366.24,366.49,3531.0
2022-01-14 13:55:00,366.5,366.81,366.2,366.2,4144.0,366.5,366.81,366.2,366.2,4144.0
2022-01-14 14:00:00,366.54,366.92,366.22,366.65,13147.0,366.54,366.92,366.22,366.65,13147.0
2022-01-14 14:05:00,366.52,366.72,365.81,366.04,12228.0,366.52,366.72,365.81,366.04,12228.0
2022-01-14 14:10:00,365.88,366.0,365.35,366.0,2618.0,365.88,366.0,365.35,366.0,2618.0
2022-01-14 14:15:00,365.81,366.18,365.67,365.96,14034.0,365.81,366.18,365.67,365.96,14034.0
2022-01-14 14:20:00,365.75,366.08,365.75,365.98,2700.0,365.75,366.08,365.75,365.98,2700.0
2022-01-14 14:25:00,366.0,366.06,365.56,365.56,10130.0,366.0,366.06,365.56,365.56,10130.0
2022-01-14 14:30:00,365.7,366.25,365.7,366.0,3654.0,365.7,366.25,365.7,366.0,3654.0
2022-01-14 14:35:00,366.0,367.23,366.0,367.23,3954.0,366.0,367.23,366.0,367.23,3954.0
2022-01-14 14:40:00,367.45,369.03,367.14,368.83,9339.0,367.45,369.03,367.14,368.83,9339.0
2022-01-14 14:45:00,368.65,369.34,368.65,369.28,600.0,368.65,369.34,368.65,369.28,600.0
2022-01-14 14:50:00,369.74,369.81,369.13,369.48,2210.0,369.74,369.81,369.13,369.48,2210.0
2022-01-14 14:55:00,369.68,369.68,369.06,369.23,4274.0,369.68,369.68,369.06,369.23,4274.0
2022-01-14 15:00:00,369.54,369.93,368.93,369.69,5124.0,369.54,369.93,368.93,369.69,5124.0
2022-01-14 15:05:00,369.76,369.76,368.75,369.03,2081.0,369.76,369.76,368.75,369.03,2081.0
2022-01-14 15:10:00,369.23,369.99,369.22,369.63,1562.0,369.23,369.99,369.22,369.63,1562.0
2022-01-14 15:15:00,369.54,370.89,369.28,370.89,6067.0,369.54,370.89,369.28,370.89,6067.0
2022-01-14 15:20:00,370.45,371.84,370.31,371.75,3855.0,370.45,371.84,370.31,371.75,3855.0
2022-01-14 15:25:00,372.0,372.49,371.72,372.22,5857.0,372.0,372.49,371.72,372.22,5857.0
2022-01-14 15:30:00,372.22,372.67,372.02,372.25,8844.0,372.22,372.67,372.02,372.25,8844.0
2022-01-14 15:35:00,372.25,373.49,372.23,373.36,7265.0,372.25,373.49,372.23,373.36,7265.0
2022-01-14 15:40:00,373.21,374.39,373.21,374.36,7636.0,373.21,374.39,373.21,374.36,7636.0
2022-01-14 15:45:00,374.32,374.59,373.11,373.63,9813.0,374.32,374.59,373.11,373.63,9813.0
2022-01-14 15:50:00,373.98,374.83,373.62,374.7,10727.0,373.98,374.83,373.62,374.7,10727.0
2022-01-14 15:55:00,374.6,374.75,374.02,374.3,17899.0,374.6,374.75,374.02,374.3,17899.0
2022-01-18 09:30:00,368.38,370.38,365.97,366.68,8376.0,368.38,370.38,365.97,366.68,8376.0
2022-01-18 09:35:00,366.77,370.07,366.77,370.07,926.0,366.77,370.07,366.77,370.07,926.0
2022-01-18 09:40:00,369.08,373.13,369.08,373.13,800.0,369.08,373.13,369.08,373.13,800.0
2022-01-18 09:45:00,371.33,372.55,370.05,372.55,3903.0,371.33,372.55,370.05,372.55,3903.0
2022-01-18 09:50:00,371.56,373.6,370.09,373.22,1718.0,371.56,373.6,370.09,373.22,1718.0
2022-01-18 09:55:00,373.52,374.06,372.78,374.06,3933.0,373.52,374.06,372.78,374.06,3933.0
2022-01-18 10:00:00,374.59,375.33,373.42,375.13,2171.0,374.59,375.33,373.42,375.13,2171.0
2022-01-18 10:05:00,374.95,376.32,374.95,376.32,2075.0,374.95,376.32,374.95,376.32,2075.0
2022-01-18 10:10:00,376.4,376.74,374.44,374.44,4500.0,376.4,376.74,374.44,374.44,4500.0
2022-01-18 10:15:00,375.41,376.5,375.41,376.34,2332.0,375.41,376.5,375.41,376.34,2332.0
2022-01-18 10:20:00,376.49,376.57,375.83,376.36,1700.0,376.49,376.57,375.83,376.36,1700.0
2022-01-18 10:25:00,376.2,377.0,375.84,375.92,2587.0,376.2,377.0,375.84,375.92,2587.0
2022-01-18 10:30:00,376.06,376.52,375.74,376.17,1993.0,376.06,376.52,375.74,376.17,1993.0
2022-01-18 10:35:00,376.35,376.35,374.15,374.58,2169.0,376.35,376.35,374.15,374.58,2169.0
2022-01-18 10:40:00,374.88,376.32,374.87,376.31,800.0,374.88,376.32,374.87,376.31,800.0
2022-01-18 10:45:00,376.93,376.93,374.47,374.72,2384.0,376.93,376.93,374.47,374.72,2384.0
2022-01-18 10:50:00,374.75,374.75,372.8,373.07,2030.0,374.75,374.75,372.8,373.07,2030.0
2022-01-18 10:55:00,372.81,373.03,371.92,372.14,2000.0,372.81,373.03,371.92,372.14,2000.0
2022-01-18 11:00:00,372.14,372.58,371.85,372.58,1799.0,372.14,372.58,371.85,372.58,1799.0
2022-01-18 11:05:00,373.67,374.09,372.77,372.78,1700.0,373.67,374.09,372.77,372.78,1700.0
2022-01-18 11:10:00,372.91,373.33,372.47,372.86,900.0,372.91,373.33,372.47,372.86,900.0
2022-01-18 11:15:00,372.97,373.2,372.42,372.74,3092.0,372.97,373.2,372.42,372.74,3092.0
2022-01-18 11:20:00,372.95,373.54,372.34,373.21,2297.0,372.95,373.54,372.34,373.21,2297.0
2022-01-18 11:25:00,373.27,373.27,372.19,372.2,300.0,373.27,373.27,372.19,372.2,300.0
2022-01-18 11:30:00,371.94,372.33,371.42,371.42,1600.0,371.94,372.33,371.42,371.42,1600.0
2022-01-18 11:35:00,372.18,374.35,372.18,374.35,1285.0,372.18,374.35,372.18,374.35,1285.0
2022-01-18 11:40:00,374.37,374.4,373.78,374.4,766.0,374.37,374.4,373.78,374.4,766.0
2022-01-18 11:45:00,374.41,375.16,374.27,375.16,400.0,374.41,375.16,374.27,375.16,400.0
2022-01-18 11:50:00,375.09,376.24,375.09,375.74,1700.0,375.09,376.24,375.09,375.74,1700.0
2022-01-18 11:55:00,375.47,375.88,375.47,375.88,300.0,375.47,375.88,375.47,375.88,300.0
2022-01-18 12:00:00,375.54,375.61,374.28,374.67,2500.0,375.54,375.61,374.28,374.67,2500.0
2022-01-18 12:05:00,374.47,375.2,374.44,375.2,1022.0,374.47,375.2,374.44,375.2,1022.0
2022-01-18 12:10:00,374.86,375.46,374.35,375.46,2470.0,374.86,375.46,374.35,375.46,2470.0
2022-01-18 12:15:00,375.41,376.21,375.15,375.83,1253.0,375.41,376.21,375.15,375.83,1253.0
2022-01-18 12:20:00,375.8,375.8,374.52,374.52,900.0,375.8,375.8,374.52,374.52,900.0
2022-01-18 12:25:00,374.55,374.55,374.0,374.0,905.0,374.55,374.55,374.0,374.0,905.0
2022-01-18 12:30:00,373.99,374.3,373.62,374.17,1752.0,373.99,374.3,373.62,374.17,1752.0
2022-01-18 12:35:00,373.83,374.01,373.52,373.7,1100.0,373.83,374.01,373.52,373.7,1100.0
2022-01-18 12:40:00,373.86,373.96,373.07,373.07,500.0,373.86,373.96,373.07,373.07,500.0
2022-01-18 12:45:00,372.99,373.11,372.86,372.99,843.0,372.99,373.11,372.86,372.99,843.0
2022-01-18 12:50:00,372.93,373.08,372.61,372.84,1827.0,372.93,373.08,372.61,372.84,1827.0
2022-01-18 12:55:00,373.17,373.24,372.92,373.15,400.0,373.17,373.24,372.92,373.15,400.0
2022-01-18 13:00:00,373.1,373.12,372.71,372.76,1500.0,373.1,373.12,372.71,372.76,1500.0
2022-01-18 13:05:00,372.57,372.92,371.55,371.55,1400.0,372.57,372.92,371.55,371.55,1400.0
2022-01-18 13:10:00,371.87,372.04,371.62,372.04,1455.0,371.87,372.04,371.62,372.04,1455.0
2022-01-18 13:15:00,371.59,372.22,371.59,372.22,1433.0,371.59,372.22,371.59,372.22,1433.0
2022-01-18 13:20:00,372.37,372.37,371.14,371.16,600.0,372.37,372.37,371.14,371.16,600.0
2022-01-18 13:25:00,371.21,371.36,370.57,370.8,2691.0,371.21,371.36,370.57,370.8,2691.0
2022-01-18 13:30:00,370.99,371.5,370.96,371.5,924.0,370.99,371.5,370.96,371.5,924.0
2022-01-18 13:35:00,372.43,373.11,371.95,372.83,1329.0,372.43,373.11,371.95,372.83,1329.0
2022-01-18 13:40:00,373.25,373.73,373.25,373.73,800.0,373.25,373.73,373.25,373.73,800.0
2022-01-18 13:45:00,373.84,373.84,372.7,372.97,500.0,373.84,373.84,372.7,372.97,500.0
2022-01-18 13:50:00,373.14,373.4,372.79,372.79,700.0,373.14,373.4,372.79,372.79,700.0
2022-01-18 13:55:00,373.4,373.69,373.4,373.58,800.0,373.4,373.69,373.4,373.58,800.0
2022-01-18 14:00:00,373.39,373.73,372.81,373.73,3805.0,373.39,373.73,372.81,373.73,3805.0
2022-01-18 14:05:00,373.58,374.09,373.58,374.07,324.0,373.58,374.09,373.58,374.07,324.0
2022-01-18 14:10:00,374.0,374.14,373.96,373.96,1200.0,374.0,374.14,373.96,373.96,1200.0
2022-01-18 14:15:00,373.97,374.26,373.83,374.19,1400.0,373.97,374.26,373.83,374.19,1400.0
2022-01-18 14:20:00,373.83,373.83,373.21,373.22,533.0,373.83,373.83,373.21,373.22,533.0
2022-01-18 14:25:00,373.04,373.56,373.04,373.56,400.0,373.04,373.56,373.04,373.56,400.0
2022-01-18 14:30:00,373.5,374.39,373.33,373.96,1500.0,373.5,374.39,373.33,373.96,1500.0
2022-01-18 14:35:00,374.06,374.44,374.06,374.41,712.0,374.06,374.44,374.06,374.41,712.0
2022-01-18 14:40:00,374.4,374.83,374.4,374.43,900.0,374.4,374.83,374.4,374.43,900.0
2022-01-18 14:45:00,375.4,375.4,375.4,375.4,100.0,375.4,375.4,375.4,375.4,100.0
2022-01-18 14:50:00,375.5,375.74,375.39,375.39,1231.0,375.5,375.74,375.39,375.39,1231.0
2022-01-18 14:55:00,375.52,375.87,375.31,375.32,2123.0,375.52,375.87,375.31,375.32,2123.0
2022-01-18 15:00:00,375.34,375.42,373.84,373.84,1526.0,375.34,375.42,373.84,373.84,1526.0
2022-01-18 15:05:00,374.01,374.07,373.72,373.78,1000.0,374.01,374.07,373.72,373.78,1000.0
2022-01-18 15:10:00,373.64,374.13,373.64,374.02,700.0,373.64,374.13,373.64,374.02,700.0
2022-01-18 15:15:00,373.69,373.69,372.81,373.03,1813.0,373.69,373.69,372.81,373.03,1813.0
2022-01-18 15:20:00,372.95,373.52,372.7,373.52,1209.0,372.95,373.52,372.7,373.52,1209.0
2022-01-18 15:25:00,373.27,373.6,373.12,373.14,1504.0,373.27,373.6,373.12,373.14,1504.0
2022-01-18 15:30:00,373.45,373.6,373.19,373.41,2070.0,373.45,373.6,373.19,373.41,2070.0
2022-01-18 15:35:00,373.4,373.57,372.9,373.57,1335.0,373.4,373.57,372.9,373.57,1335.0
2022-01-18 15:40:00,373.34,373.34,372.13,372.28,4832.0,373.34,373.34,372.13,372.28,4832.0
2022-01-18 15:45:00,372.39,374.48,372.34,374.25,7748.0,372.39,374.48,372.34,374.25,7748.0
2022-01-18 15:50:00,373.95,375.29,372.87,373.05,8904.0,373.95,375.29,372.87,373.05,8904.0
2022-01-18 15:55:00,372.94,373.19,372.16,373.19,23206.0,372.94,373.19,372.16,373.19,23206.0
2022-01-19 09:30:00,374.82,377.98,374.49,377.21,8869.0,374.82,377.98,374.49,377.21,8869.0
2022-01-19 09:35:00,377.55,378.98,376.45,378.84,5116.0,377.55,378.98,376.45,378.84,5116.0
2022-01-19 09:40:00,378.87,378.87,376.65,377.81,3100.0,378.87,378.87,376.65,377.81,3100.0
2022-01-19 09:45:00,376.59,379.4,376.58,377.69,8145.0,376.59,379.4,376.58,377.69,8145.0
2022-01-19 09:50:00,378.67,379.46,377.51,378.91,12714.0,378.67,379.46,377.51,378.91,12714.0
2022-01-19 09:55:00,379.34,379.34,377.57,378.83,5079.0,379.34,379.34,377.57,378.83,5079.0
2022-01-19 10:00:00,378.95,381.02,378.14,381.02,9345.0,378.95,381.02,378.14,381.02,9345.0
2022-01-19 10:05:00,381.01,381.09,379.44,379.44,4125.0,381.01,381.09,379.44,379.44,4125.0
2022-01-19 10:10:00,379.58,380.71,378.98,380.71,3904.0,379.58,380.71,378.98,380.71,3904.0
2022-01-19 10:15:00,380.42,381.0,379.4,380.17,5968.0,380.42,381.0,379.4,380.17,5968.0
2022-01-19 10:20:00,380.2,380.44,378.92,379.15,9240.0,380.2,380.44,378.92,379.15,9240.0
2022-01-19 10:25:00,378.32,378.76,376.82,376.83,5382.0,378.32,378.76,376.82,376.83,5382.0
2022-01-19 10:30:00,376.83,377.92,376.12,376.86,5074.0,376.83,377.92,376.12,376.86,5074.0
2022-01-19 10:35:00,377.13,377.13,375.86,375.86,4100.0,377.13,377.13,375.86,375.86,4100.0
2022-01-19 10:40:00,375.96,376.32,375.44,376.31,1955.0,375.96,376.32,375.44,376.31,1955.0
2022-01-19 10:45:00,376.31,376.31,374.91,374.92,3695.0,376.31,376.31,374.91,374.92,3695.0
2022-01-19 10:50:00,374.84,376.42,374.83,376.04,6117.0,374.84,376.42,374.83,376.04,6117.0
2022-01-19 10:55:00,375.93,376.65,375.29,376.65,4581.0,375.93,376.65,375.29,376.65,4581.0
2022-01-19 11:00:00,376.85,377.07,376.52,376.65,1000.0,376.85,377.07,376.52,376.65,1000.0
2022-01-19 11:05:00,376.25,377.59,376.24,377.37,1747.0,376.25,377.59,376.24,377.37,1747.0
2022-01-19 11:10:00,377.19,377.19,376.67,376.96,1700.0,377.19,377.19,376.67,376.96,1700.0
2022-01-19 11:15:00,377.0,377.0,375.32,375.53,4559.0,377.0,377.0,375.32,375.53,4559.0
2022-01-19 11:20:00,375.82,376.07,375.04,375.05,3000.0,375.82,376.07,375.04,375.05,3000.0
2022-01-19 11:25:00,375.07,376.23,374.68,375.25,6769.0,375.07,376.23,374.68,375.25,6769.0
2022-01-19 11:30:00,376.03,376.82,375.65,375.65,1600.0,376.03,376.82,375.65,375.65,1600.0
2022-01-19 11:35:00,375.53,376.36,375.48,376.36,707.0,375.53,376.36,375.48,376.36,707.0
2022-01-19 11:40:00,375.98,377.33,375.67,376.66,4605.0,375.98,377.33,375.67,376.66,4605.0
2022-01-19 11:45:00,376.41,377.68,376.41,377.27,2500.0,376.41,377.68,376.41,377.27,2500.0
2022-01-19 11:50:00,377.01,378.01,376.77,378.01,1601.0,377.01,378.01,376.77,378.01,1601.0
2022-01-19 11:55:00,378.0,378.59,377.81,378.43,2816.0,378.0,378.59,377.81,378.43,2816.0
2022-01-19 12:00:00,378.83,379.22,378.66,378.66,1200.0,378.83,379.22,378.66,378.66,1200.0
2022-01-19 12:05:00,378.91,379.29,378.82,379.29,1030.0,378.91,379.29,378.82,379.29,1030.0
2022-01-19 12:10:00,379.09,380.3,379.09,379.97,900.0,379.09,380.3,379.09,379.97,900.0
2022-01-19 12:15:00,380.2,380.39,380.01,380.12,800.0,380.2,380.39,380.01,380.12,800.0
2022-01-19 12:20:00,380.03,380.43,379.87,380.29,2254.0,380.03,380.43,379.87,380.29,2254.0
2022-01-19 12:25:00,380.07,380.16,379.81,379.81,600.0,380.07,380.16,379.81,379.81,600.0
2022-01-19 12:30:00,379.9,380.22,379.0,379.0,1798.0,379.9,380.22,379.0,379.0,1798.0
2022-01-19 12:35:00,379.0,379.51,378.78,379.18,2700.0,379.0,379.51,378.78,379.18,2700.0
2022-01-19 12:40:00,378.69,378.69,378.22,378.22,500.0,378.69,378.69,378.22,378.22,500.0
2022-01-19 12:45:00,378.06,379.89,377.81,379.38,7186.0,378.06,379.89,377.81,379.38,7186.0
2022-01-19 12:50:00,379.16,379.17,377.73,377.73,1300.0,379.16,379.17,377.73,377.73,1300.0
2022-01-19 12:55:00,377.69,378.49,377.62,378.38,2039.0,377.69,378.49,377.62,378.38,2039.0
2022-01-19 13:00:00,378.11,378.22,377.15,378.15,2500.0,378.11,378.22,377.15,378.15,2500.0
2022-01-19 13:05:00,377.77,378.05,377.45,377.51,1565.0,377.77,378.05,377.45,377.51,1565.0
2022-01-19 13:10:00,377.91,378.26,377.48,377.69,1774.0,377.91,378.26,377.48,377.69,1774.0
2022-01-19 13:15:00,377.99,378.27,377.98,378.27,900.0,377.99,378.27,377.98,378.27,900.0
2022-01-19 13:20:00,378.43,378.43,377.93,378.19,6170.0,378.43,378.43,377.93,378.19,6170.0
2022-01-19 13:25:00,377.93,378.06,377.72,377.83,600.0,377.93,378.06,377.72,377.83,600.0
2022-01-19 13:30:00,377.18,378.58,377.17,378.58,3012.0,377.18,378.58,377.17,378.58,3012.0
2022-01-19 13:35:00,377.8,377.8,377.67,377.68,300.0,377.8,377.8,377.67,377.68,300.0
2022-01-19 13:40:00,377.59,377.75,377.27,377.67,2035.0,377.59,377.75,377.27,377.67,2035.0
2022-01-19 13:45:00,377.77,377.78,377.58,377.68,700.0,377.77,377.78,377.58,377.68,700.0
2022-01-19 13:50:00,377.43,378.03,377.36,378.03,2100.0,377.43,378.03,377.36,378.03,2100.0
2022-01-19 13:55:00,378.08,378.68,378.08,378.16,1233.0,378.08,378.68,378.08,378.16,1233.0
2022-01-19 14:00:00,378.27,378.49,377.8,377.8,1600.0,378.27,378.49,377.8,377.8,1600.0
2022-01-19 14:05:00,377.23,377.23,376.04,376.37,1300.0,377.23,377.23,376.04,376.37,1300.0
2022-01-19 14:10:00,376.18,376.24,375.65,375.78,1343.0,376.18,376.24,375.65,375.78,1343.0
2022-01-19 14:15:00,376.05,376.35,375.97,376.09,1449.0,376.05,376.35,375.97,376.09,1449.0
2022-01-19 14:20:00,375.76,375.76,374.99,375.26,1904.0,375.76,375.76,374.99,375.26,1904.0
2022-01-19 14:25:00,375.03,375.41,374.9,375.18,1400.0,375.03,375.41,374.9,375.18,1400.0
2022-01-19 14:30:00,374.96,375.04,374.24,374.51,2435.0,374.96,375.04,374.24,374.51,2435.0
2022-01-19 14:35:00,375.01,375.18,374.71,375.05,2500.0,375.01,375.18,374.71,375.05,2500.0
2022-01-19 14:40:00,374.66,374.97,374.49,374.97,1710.0,374.66,374.97,374.49,374.97,1710.0
2022-01-19 14:45:00,375.5,375.87,374.78,374.78,2031.0,375.5,375.87,374.78,374.78,2031.0
2022-01-19 14:50:00,374.99,375.78,374.98,375.78,1175.0,374.99,375.78,374.98,375.78,1175.0
2022-01-19 14:55:00,376.14,376.92,376.13,376.13,1440.0,376.14,376.92,376.13,376.13,1440.0
2022-01-19 15:00:00,376.38,376.39,375.11,375.11,800.0,376.38,376.39,375.11,375.11,800.0
2022-01-19 15:05:00,375.21,375.84,374.53,375.84,7300.0,375.21,375.84,374.53,375.84,7300.0
2022-01-19 15:10:00,375.92,376.77,375.82,376.76,1516.0,375.92,376.77,375.82,376.76,1516.0
2022-01-19 15:15:00,376.83,376.83,375.91,376.08,1585.0,376.83,376.83,375.91,376.08,1585.0
2022-01-19 15:20:00,375.99,376.18,375.6,375.63,2080.0,375.99,376.18,375.6,375.63,2080.0
2022-01-19 15:25:00,375.73,375.73,374.82,375.06,3265.0,375.73,375.73,374.82,375.06,3265.0
2022-01-19 15:30:00,375.07,375.37,374.23,374.54,5330.0,375.07,375.37,374.23,374.54,5330.0
2022-01-19 15:35:00,374.46,374.5,372.63,372.63,6361.0,374.46,374.5,372.63,372.63,6361.0
2022-01-19 15:40:00,372.47,373.44,372.38,373.29,8560.0,372.47,373.44,372.38,373.29,8560.0
2022-01-19 15:45:00,373.27,373.27,372.46,372.78,10495.0,373.27,373.27,372.46,372.78,10495.0
2022-01-19 15:50:00,372.67,373.22,372.39,372.85,33979.0,372.67,373.22,372.39,372.85,33979.0
2022-01-19 15:55:00,373.0,373.01,371.47,371.61,26418.0,373.0,373.01,371.47,371.61,26418.0
2022-01-20 09:30:00,374.0,377.09,372.02,376.18,6575.0,374.0,377.09,372.02,376.18,6575.0
2022-01-20 09:35:00,375.3,376.6,373.68,375.92,2800.0,375.3,376.6,373.68,375.92,2800.0
2022-01-20 09:40:00,375.74,378.94,375.1,376.04,14560.0,375.74,378.94,375.1,376.04,14560.0
2022-01-20 09:45:00,376.71,376.71,375.09,376.62,4408.0,376.71,376.71,375.09,376.62,4408.0
2022-01-20 09:50:00,376.59,378.0,375.97,377.2,4273.0,376.59,378.0,375.97,377.2,4273.0
2022-01-20 09:55:00,378.05,379.49,377.76,378.35,9356.0,378.05,379.49,377.76,378.35,9356.0
2022-01-20 10:00:00,378.09,378.09,377.05,377.09,3044.0,378.09,378.09,377.05,377.09,3044.0
2022-01-20 10:05:00,376.55,377.5,376.02,376.03,5468.0,376.55,377.5,376.02,376.03,5468.0
2022-01-20 10:10:00,375.57,376.68,374.69,374.82,4970.0,375.57,376.68,374.69,374.82,4970.0
2022-01-20 10:15:00,375.19,375.19,373.02,373.02,3100.0,375.19,375.19,373.02,373.02,3100.0
2022-01-20 10:20:00,373.43,374.45,373.16,373.86,1600.0,373.43,374.45,373.16,373.86,1600.0
2022-01-20 10:25:00,373.8,374.68,373.43,374.4,2580.0,373.8,374.68,373.43,374.4,2580.0
2022-01-20 10:30:00,374.8,376.54,374.8,375.34,3414.0,374.8,376.54,374.8,375.34,3414.0
2022-01-20 10:35:00,375.38,376.44,375.37,376.44,1000.0,375.38,376.44,375.37,376.44,1000.0
2022-01-20 10:40:00,376.71,377.26,376.28,376.59,2100.0,376.71,377.26,376.28,376.59,2100.0
2022-01-20 10:45:00,376.78,377.08,376.72,376.72,634.0,376.78,377.08,376.72,376.72,634.0
2022-01-20 10:50:00,376.83,376.86,376.0,376.0,2183.0,376.83,376.86,376.0,376.0,2183.0
2022-01-20 10:55:00,376.0,376.0,374.97,375.49,4595.0,376.0,376.0,374.97,375.49,4595.0
2022-01-20 11:00:00,375.15,375.7,375.15,375.39,2078.0,375.15,375.7,375.15,375.39,2078.0
2022-01-20 11:05:00,375.47,375.69,375.47,375.57,1200.0,375.47,375.69,375.47,375.57,1200.0
2022-01-20 11:10:00,375.42,375.42,374.35,374.71,2721.0,375.42,375.42,374.35,374.71,2721.0
2022-01-20 11:15:00,375.02,375.02,374.66,374.8,2275.0,375.02,375.02,374.66,374.8,2275.0
2022-01-20 11:20:00,374.56,374.56,373.71,373.71,1797.0,374.56,374.56,373.71,373.71,1797.0
2022-01-20 11:25:00,373.97,374.64,373.97,374.63,7039.0,373.97,374.64,373.97,374.63,7039.0
2022-01-20 11:30:00,374.75,374.82,374.3,374.82,2167.0,374.75,374.82,374.3,374.82,2167.0
2022-01-20 11:35:00,375.21,375.74,375.18,375.71,1435.0,375.21,375.74,375.18,375.71,1435.0
2022-01-20 11:40:00,375.56,375.56,374.65,375.04,2272.0,375.56,375.56,374.65,375.04,2272.0
2022-01-20 11:45:00,375.16,375.59,375.11,375.11,1188.0,375.16,375.59,375.11,375.11,1188.0
2022-01-20 11:50:00,374.68,375.21,374.68,374.76,1388.0,374.68,375.21,374.68,374.76,1388.0
2022-01-20 11:55:00,374.09,375.14,374.09,374.51,2823.0,374.09,375.14,374.09,374.51,2823.0
2022-01-20 12:00:00,374.6,374.6,373.81,374.25,1208.0,374.6,374.6,373.81,374.25,1208.0
2022-01-20 12:05:00,373.97,373.97,372.62,372.62,2500.0,373.97,373.97,372.62,372.62,2500.0
2022-01-20 12:10:00,372.8,373.37,372.65,372.93,6196.0,372.8,373.37,372.65,372.93,6196.0
2022-01-20 12:15:00,373.05,373.29,372.91,373.1,1212.0,373.05,373.29,372.91,373.1,1212.0
2022-01-20 12:20:00,373.21,373.25,373.21,373.25,425.0,373.21,373.25,373.21,373.25,425.0
2022-01-20 12:25:00,373.12,373.49,373.12,373.49,1100.0,373.12,373.49,373.12,373.49,1100.0
2022-01-20 12:30:00,373.87,374.16,373.74,374.03,2102.0,373.87,374.16,373.74,374.03,2102.0
2022-01-20 12:35:00,374.02,374.34,373.45,373.45,1300.0,374.02,374.34,373.45,373.45,1300.0
2022-01-20 12:40:00,373.65,373.81,373.55,373.6,1400.0,373.65,373.81,373.55,373.6,1400.0
2022-01-20 12:45:00,373.54,373.54,372.97,372.97,863.0,373.54,373.54,372.97,372.97,863.0
2022-01-20 12:50:00,372.62,372.62,372.0,372.0,2823.0,372.62,372.62,372.0,372.0,2823.0
2022-01-20 12:55:00,371.6,372.19,371.38,371.96,2738.0,371.6,372.19,371.38,371.96,2738.0
2022-01-20 13:00:00,371.65,371.74,370.08,370.08,2000.0,371.65,371.74,370.08,370.08,2000.0
2022-01-20 13:05:00,370.35,370.55,369.18,369.82,3186.0,370.35,370.55,369.18,369.82,3186.0
2022-01-20 13:10:00,369.58,370.45,369.07,369.95,3856.0,369.58,370.45,369.07,369.95,3856.0
2022-01-20 13:15:00,369.77,369.87,369.43,369.87,1840.0,369.77,369.87,369.43,369.87,1840.0
2022-01-20 13:20:00,370.46,370.54,370.1,370.19,4613.0,370.46,370.54,370.1,370.19,4613.0
2022-01-20 13:25:00,370.08,370.5,369.91,370.25,1200.0,370.08,370.5,369.91,370.25,1200.0
2022-01-20 13:30:00,370.2,370.22,369.42,369.61,3840.0,370.2,370.22,369.42,369.61,3840.0
2022-01-20 13:35:00,369.47,370.01,369.47,370.01,2392.0,369.47,370.01,369.47,370.01,2392.0
2022-01-20 13:40:00,369.99,370.02,369.71,369.97,3711.0,369.99,370.02,369.71,369.97,3711.0
2022-01-20 13:45:00,369.75,370.76,369.6,370.36,4050.0,369.75,370.76,369.6,370.36,4050.0
2022-01-20 13:50:00,370.48,370.48,370.07,370.07,400.0,370.48,370.48,370.07,370.07,400.0
2022-01-20 13:55:00,370.03,370.49,370.03,370.08,2853.0,370.03,370.49,370.03,370.08,2853.0
2022-01-20 14:00:00,370.2,371.78,370.11,371.53,6259.0,370.2,371.78,370.11,371.53,6259.0
2022-01-20 14:05:00,371.63,371.64,371.08,371.09,2500.0,371.63,371.64,371.08,371.09,2500.0
2022-01-20 14:10:00,371.03,371.03,369.56,369.67,4100.0,371.03,371.03,369.56,369.67,4100.0
2022-01-20 14:15:00,369.74,369.84,369.27,369.73,2517.0,369.74,369.84,369.27,369.73,2517.0
2022-01-20 14:20:00,369.67,369.67,368.82,369.29,1200.0,369.67,369.67,368.82,369.29,1200.0
2022-01-20 14:25:00,369.13,369.4,368.39,368.95,2805.0,369.13,369.4,368.39,368.95,2805.0
2022-01-20 14:30:00,368.9,369.54,368.64,369.53,6542.0,368.9,369.54,368.64,369.53,6542.0
2022-01-20 14:35:00,369.83,370.0,368.69,369.43,4616.0,369.83,370.0,368.69,369.43,4616.0
2022-01-20 14:40:00,369.42,369.6,368.65,369.11,5371.0,369.42,369.6,368.65,369.11,5371.0
2022-01-20 14:45:00,369.12,369.59,368.79,369.5,3773.0,369.12,369.59,368.79,369.5,3773.0
2022-01-20 14:50:00,369.48,369.55,368.7,368.95,1900.0,369.48,369.55,368.7,368.95,1900.0
2022-01-20 14:55:00,368.92,368.92,367.12,367.7,6309.0,368.92,368.92,367.12,367.7,6309.0
2022-01-20 15:00:00,367.83,367.98,366.11,366.4,3470.0,367.83,367.98,366.11,366.4,3470.0
2022-01-20 15:05:00,366.66,367.01,365.65,365.99,2999.0,366.66,367.01,365.65,365.99,2999.0
2022-01-20 15:10:00,366.14,366.7,364.9,365.12,6131.0,366.14,366.7,364.9,365.12,6131.0
2022-01-20 15:15:00,365.31,365.51,364.81,365.45,4322.0,365.31,365.51,364.81,365.45,4322.0
2022-01-20 15:20:00,365.3,366.0,364.23,364.24,5348.0,365.3,366.0,364.23,364.24,5348.0
2022-01-20 15:25:00,363.97,364.17,363.1,363.58,4750.0,363.97,364.17,363.1,363.58,4750.0
2022-01-20 15:30:00,363.11,363.59,362.57,363.0,4190.0,363.11,363.59,362.57,363.0,4190.0
2022-01-20 15:35:00,363.38,363.38,361.28,361.72,8967.0,363.38,363.38,361.28,361.72,8967.0
2022-01-20 15:40:00,361.95,361.99,360.23,360.35,16066.0,361.95,361.99,360.23,360.35,16066.0
2022-01-20 15:45:00,360.4,360.54,359.52,359.55,13357.0,360.4,360.54,359.52,359.55,13357.0
2022-01-20 15:50:00,359.41,360.36,358.02,358.37,23051.0,359.41,360.36,358.02,358.37,23051.0
2022-01-20 15:55:00,358.42,359.25,357.27,358.84,68902.0,358.42,359.25,357.27,358.84,68902.0
2022-01-21 09:30:00,356.41,360.05,355.01,359.65,25801.0,356.41,360.05,355.01,359.65,25801.0
2022-01-21 09:35:00,359.65,360.23,356.99,358.46,6777.0,359.65,360.23,356.99,358.46,6777.0
2022-01-21 09:40:00,358.48,359.28,355.92,356.08,13856.0,358.48,359.28,355.92,356.08,13856.0
2022-01-21 09:45:00,356.52,360.2,355.18,357.42,5839.0,356.52,360.2,355.18,357.42,5839.0
2022-01-21 09:50:00,356.71,358.12,354.17,355.22,12210.0,356.71,358.12,354.17,355.22,12210.0
2022-01-21 09:55:00,355.74,357.05,353.1,355.54,7681.0,355.74,357.05,353.1,355.54,7681.0
2022-01-21 10:00:00,356.27,356.41,351.85,353.72,9941.0,356.27,356.41,351.85,353.72,9941.0
2022-01-21 10:05:00,354.7,355.0,353.78,354.49,4736.0,354.7,355.0,353.78,354.49,4736.0
2022-01-21 10:10:00,353.74,353.74,350.83,351.66,4991.0,353.74,353.74,350.83,351.66,4991.0
2022-01-21 10:15:00,351.42,352.65,351.09,351.97,9035.0,351.42,352.65,351.09,351.97,9035.0
2022-01-21 10:20:00,352.04,352.8,351.03,352.53,9359.0,352.04,352.8,351.03,352.53,9359.0
2022-01-21 10:25:00,353.24,354.37,352.0,352.0,8474.0,353.24,354.37,352.0,352.0,8474.0
2022-01-21 10:30:00,352.11,354.99,352.0,354.23,9700.0,352.11,354.99,352.0,354.23,9700.0
2022-01-21 10:35:00,353.98,355.81,353.87,355.45,15811.0,353.98,355.81,353.87,355.45,15811.0
2022-01-21 10:40:00,355.49,358.38,355.14,355.46,14140.0,355.49,358.38,355.14,355.46,14140.0
2022-01-21 10:45:00,356.01,357.1,355.09,356.67,7530.0,356.01,357.1,355.09,356.67,7530.0
2022-01-21 10:50:00,356.57,358.31,355.08,356.94,17653.0,356.57,358.31,355.08,356.94,17653.0
2022-01-21 10:55:00,356.94,357.79,355.67,356.6,8632.0,356.94,357.79,355.67,356.6,8632.0
2022-01-21 11:00:00,356.4,356.76,355.3,356.36,4974.0,356.4,356.76,355.3,356.36,4974.0
2022-01-21 11:05:00,356.06,358.16,355.34,358.0,9150.0,356.06,358.16,355.34,358.0,9150.0
2022-01-21 11:10:00,357.53,359.0,356.88,357.85,9581.0,357.53,359.0,356.88,357.85,9581.0
2022-01-21 11:15:00,357.71,358.7,356.97,356.97,6384.0,357.71,358.7,356.97,356.97,6384.0
2022-01-21 11:20:00,357.32,358.83,357.26,358.17,3058.0,357.32,358.83,357.26,358.17,3058.0
2022-01-21 11:25:00,358.17,358.17,357.01,357.01,3700.0,358.17,358.17,357.01,357.01,3700.0
2022-01-21 11:30:00,356.51,357.16,355.88,356.46,3170.0,356.51,357.16,355.88,356.46,3170.0
2022-01-21 11:35:00,356.77,356.77,353.91,353.92,2165.0,356.77,356.77,353.91,353.92,2165.0
2022-01-21 11:40:00,353.67,354.99,353.52,354.66,4606.0,353.67,354.99,353.52,354.66,4606.0
2022-01-21 11:45:00,354.92,354.93,352.8,353.4,2117.0,354.92,354.93,352.8,353.4,2117.0
2022-01-21 11:50:00,353.57,353.58,352.39,352.44,2884.0,353.57,353.58,352.39,352.44,2884.0
2022-01-21 11:55:00,352.54,354.86,352.53,354.86,4524.0,352.54,354.86,352.53,354.86,4524.0
2022-01-21 12:00:00,353.8,353.85,352.38,353.31,5364.0,353.8,353.85,352.38,353.31,5364.0
2022-01-21 12:05:00,353.8,353.96,352.81,352.99,1346.0,353.8,353.96,352.81,352.99,1346.0
2022-01-21 12:10:00,352.82,353.02,351.64,353.02,2860.0,352.82,353.02,351.64,353.02,2860.0
2022-01-21 12:15:00,352.94,353.51,350.99,351.37,3882.0,352.94,353.51,350.99,351.37,3882.0
2022-01-21 12:20:00,351.37,351.48,350.92,351.15,2951.0,351.37,351.48,350.92,351.15,2951.0
2022-01-21 12:25:00,351.61,352.6,351.51,351.78,6106.0,351.61,352.6,351.51,351.78,6106.0
2022-01-21 12:30:00,351.8,352.41,351.25,352.41,4015.0,351.8,352.41,351.25,352.41,4015.0
2022-01-21 12:35:00,352.74,353.29,351.0,351.57,8687.0,352.74,353.29,351.0,351.57,8687.0
2022-01-21 12:40:00,351.53,352.14,351.53,351.78,3850.0,351.53,352.14,351.53,351.78,3850.0
2022-01-21 12:45:00,351.64,352.51,351.06,351.06,6047.0,351.64,352.51,351.06,351.06,6047.0
2022-01-21 12:50:00,351.11,352.02,350.34,350.47,16943.0,351.11,352.02,350.34,350.47,16943.0
2022-01-21 12:55:00,351.06,351.78,350.81,351.37,7001.0,351.06,351.78,350.81,351.37,7001.0
2022-01-21 13:00:00,351.39,352.51,351.35,352.05,17681.0,351.39,352.51,351.35,352.05,17681.0
2022-01-21 13:05:00,352.0,352.8,351.82,351.83,13021.0,352.0,352.8,351.82,351.83,13021.0
2022-01-21 13:10:00,351.83,354.14,351.83,353.74,7667.0,351.83,354.14,351.83,353.74,7667.0
2022-01-21 13:15:00,353.74,353.85,352.66,352.75,4015.0,353.74,353.85,352.66,352.75,4015.0
2022-01-21 13:20:00,352.82,352.97,351.6,352.25,6358.0,352.82,352.97,351.6,352.25,6358.0
2022-01-21 13:25:00,352.26,352.45,351.54,351.78,5382.0,352.26,352.45,351.54,351.78,5382.0
2022-01-21 13:30:00,351.75,352.68,351.75,352.27,2933.0,351.75,352.68,351.75,352.27,2933.0
2022-01-21 13:35:00,352.27,353.07,351.35,352.62,5263.0,352.27,353.07,351.35,352.62,5263.0
2022-01-21 13:40:00,352.5,352.74,352.15,352.74,4173.0,352.5,352.74,352.15,352.74,4173.0
2022-01-21 13:45:00,352.48,352.56,351.65,352.26,11540.0,352.48,352.56,351.65,352.26,11540.0
2022-01-21 13:50:00,352.98,353.68,352.71,352.98,7310.0,352.98,353.68,352.71,352.98,7310.0
2022-01-21 13:55:00,352.98,353.18,351.91,351.91,4259.0,352.98,353.18,351.91,351.91,4259.0
2022-01-21 14:00:00,352.4,352.57,351.94,352.38,7127.0,352.4,352.57,351.94,352.38,7127.0
2022-01-21 14:05:00,352.4,352.74,351.76,352.16,3949.0,352.4,352.74,351.76,352.16,3949.0
2022-01-21 14:10:00,352.13,352.64,351.77,352.37,3295.0,352.13,352.64,351.77,352.37,3295.0
2022-01-21 14:15:00,352.2,352.59,351.0,351.23,5305.0,352.2,352.59,351.0,351.23,5305.0
2022-01-21 14:20:00,351.22,352.1,351.01,352.06,9569.0,351.22,352.1,351.01,352.06,9569.0
2022-01-21 14:25:00,351.98,351.98,350.38,350.86,15002.0,351.98,351.98,350.38,350.86,15002.0
2022-01-21 14:30:00,350.85,350.85,350.18,350.19,6207.0,350.85,350.85,350.18,350.19,6207.0
2022-01-21 14:35:00,350.23,351.46,349.55,351.13,7320.0,350.23,351.46,349.55,351.13,7320.0
2022-01-21 14:40:00,351.62,351.87,351.47,351.56,2445.0,351.62,351.87,351.47,351.56,2445.0
2022-01-21 14:45:00,351.57,352.78,351.57,352.69,6256.0,351.57,352.78,351.57,352.69,6256.0
2022-01-21 14:50:00,352.58,352.58,351.11,351.42,6488.0,352.58,352.58,351.11,351.42,6488.0
2022-01-21 14:55:00,351.49,351.81,350.43,350.5,4376.0,351.49,351.81,350.43,350.5,4376.0
2022-01-21 15:00:00,350.5,350.83,349.53,349.54,4353.0,350.5,350.83,349.53,349.54,4353.0
2022-01-21 15:05:00,349.49,349.54,349.1,349.36,5318.0,349.49,349.54,349.1,349.36,5318.0
2022-01-21 15:10:00,349.36,349.86,348.69,349.74,7392.0,349.36,349.86,348.69,349.74,7392.0
2022-01-21 15:15:00,349.69,351.18,348.9,349.52,6443.0,349.69,351.18,348.9,349.52,6443.0
2022-01-21 15:20:00,349.52,349.98,349.07,349.98,3739.0,349.52,349.98,349.07,349.98,3739.0
2022-01-21 15:25:00,349.55,349.77,348.63,349.18,7240.0,349.55,349.77,348.63,349.18,7240.0
2022-01-21 15:30:00,349.5,350.28,349.17,349.78,9720.0,349.5,350.28,349.17,349.78,9720.0
2022-01-21 15:35:00,349.57,350.46,349.31,350.37,9498.0,349.57,350.46,349.31,350.37,9498.0
2022-01-21 15:40:00,350.19,351.87,350.19,351.22,8917.0,350.19,351.87,350.19,351.22,8917.0
2022-01-21 15:45:00,351.13,351.18,350.2,350.25,14320.0,351.13,351.18,350.2,350.25,14320.0
2022-01-21 15:50:00,349.9,350.77,348.66,348.66,31188.0,349.9,350.77,348.66,348.66,31188.0
2022-01-21 15:55:00,348.64,350.02,348.63,349.03,50235.0,348.64,350.02,348.63,349.03,50235.0
2022-01-24 09:30:00,340.25,341.62,336.47,341.54,20312.0,340.25,341.62,336.47,341.54,20312.0
2022-01-24 09:35:00,341.95,346.57,341.7,344.73,13504.0,341.95,346.57,341.7,344.73,13504.0
2022-01-24 09:40:00,344.36,344.43,340.05,340.44,4550.0,344.36,344.43,340.05,340.44,4550.0
2022-01-24 09:45:00,339.77,340.73,338.17,339.73,5237.0,339.77,340.73,338.17,339.73,5237.0
2022-01-24 09:50:00,338.79,340.09,336.29,339.1,6489.0,338.79,340.09,336.29,339.1,6489.0
2022-01-24 09:55:00,339.54,340.4,336.68,337.73,10829.0,339.54,340.4,336.68,337.73,10829.0
2022-01-24 10:00:00,337.58,341.72,337.58,340.1,22097.0,337.58,341.72,337.58,340.1,22097.0
2022-01-24 10:05:00,339.51,340.04,338.45,340.04,13337.0,339.51,340.04,338.45,340.04,13337.0
2022-01-24 10:10:00,340.11,340.54,337.75,340.52,12219.0,340.11,340.54,337.75,340.52,12219.0
2022-01-24 10:15:00,341.0,341.69,339.6,339.61,6800.0,341.0,341.69,339.6,339.61,6800.0
2022-01-24 10:20:00,339.88,343.05,339.87,343.0,4161.0,339.88,343.05,339.87,343.0,4161.0
2022-01-24 10:25:00,343.48,346.08,343.19,344.54,13611.0,343.48,346.08,343.19,344.54,13611.0
2022-01-24 10:30:00,344.85,345.99,344.61,344.91,10655.0,344.85,345.99,344.61,344.91,10655.0
2022-01-24 10:35:00,345.28,347.92,344.68,346.11,9681.0,345.28,347.92,344.68,346.11,9681.0
2022-01-24 10:40:00,345.14,346.89,345.04,346.83,4684.0,345.14,346.89,345.04,346.83,4684.0
2022-01-24 10:45:00,346.23,346.39,342.18,343.2,5100.0,346.23,346.39,342.18,343.2,5100.0
2022-01-24 10:50:00,342.46,345.85,342.46,345.85,7629.0,342.46,345.85,342.46,345.85,7629.0
2022-01-24 10:55:00,346.17,346.17,344.24,344.24,3453.0,346.17,346.17,344.24,344.24,3453.0
2022-01-24 11:00:00,343.4,344.0,342.04,342.92,5157.0,343.4,344.0,342.04,342.92,5157.0
2022-01-24 11:05:00,342.41,343.71,342.36,343.71,5397.0,342.41,343.71,342.36,343.71,5397.0
2022-01-24 11:10:00,342.21,342.53,340.4,341.84,10308.0,342.21,342.53,340.4,341.84,10308.0
2022-01-24 11:15:00,341.78,341.78,340.4,341.55,6181.0,341.78,341.78,340.4,341.55,6181.0
2022-01-24 11:20:00,341.57,342.52,340.46,341.79,4900.0,341.57,342.52,340.46,341.79,4900.0
2022-01-24 11:25:00,341.32,342.35,341.11,341.39,3027.0,341.32,342.35,341.11,341.39,3027.0
2022-01-24 11:30:00,341.86,343.03,341.83,342.3,4360.0,341.86,343.03,341.83,342.3,4360.0
2022-01-24 11:35:00,343.13,343.72,341.33,341.45,3769.0,343.13,343.72,341.33,341.45,3769.0
2022-01-24 11:40:00,341.35,341.45,339.74,340.85,3503.0,341.35,341.45,339.74,340.85,3503.0
2022-01-24 11:45:00,340.59,340.69,339.79,340.25,5250.0,340.59,340.69,339.79,340.25,5250.0
2022-01-24 11:50:00,340.31,341.73,339.94,341.73,5321.0,340.31,341.73,339.94,341.73,5321.0
2022-01-24 11:55:00,341.86,342.5,340.9,342.5,4400.0,341.86,342.5,340.9,342.5,4400.0
2022-01-24 12:00:00,342.22,342.26,340.75,340.75,1829.0,342.22,342.26,340.75,340.75,1829.0
2022-01-24 12:05:00,341.07,342.51,340.82,341.46,5068.0,341.07,342.51,340.82,341.46,5068.0
2022-01-24 12:10:00,341.55,342.04,340.77,341.13,3710.0,341.55,342.04,340.77,341.13,3710.0
2022-01-24 12:15:00,341.3,341.3,339.89,340.43,4000.0,341.3,341.3,339.89,340.43,4000.0
2022-01-24 12:20:00,340.0,341.79,339.62,339.94,5387.0,340.0,341.79,339.62,339.94,5387.0
2022-01-24 12:25:00,340.15,341.2,339.26,341.12,4340.0,340.15,341.2,339.26,341.12,4340.0
2022-01-24 12:30:00,340.77,342.37,340.77,342.37,3227.0,340.77,342.37,340.77,342.37,3227.0
2022-01-24 12:35:00,342.92,343.1,341.92,342.61,6589.0,342.92,343.1,341.92,342.61,6589.0
2022-01-24 12:40:00,342.48,344.1,342.1,343.17,9448.0,342.48,344.1,342.1,343.17,9448.0
2022-01-24 12:45:00,343.49,344.55,343.15,344.46,5156.0,343.49,344.55,343.15,344.46,5156.0
2022-01-24 12:50:00,344.29,345.75,343.8,345.75,4350.0,344.29,345.75,343.8,345.75,4350.0
2022-01-24 12:55:00,345.4,347.65,345.4,347.65,7686.0,345.4,347.65,345.4,347.65,7686.0
2022-01-24 13:00:00,347.58,349.61,347.2,349.08,17434.0,347.58,349.61,347.2,349.08,17434.0
2022-01-24 13:05:00,348.91,351.67,348.52,350.27,6420.0,348.91,351.67,348.52,350.27,6420.0
2022-01-24 13:10:00,350.42,354.01,350.42,353.5,12208.0,350.42,354.01,350.42,353.5,12208.0
2022-01-24 13:15:00,352.93,354.14,352.5,353.39,6237.0,352.93,354.14,352.5,353.39,6237.0
2022-01-24 13:20:00,353.27,353.71,351.12,351.12,6844.0,353.27,353.71,351.12,351.12,6844.0
2022-01-24 13:25:00,351.24,351.8,349.89,351.07,3490.0,351.24,351.8,349.89,351.07,3490.0
2022-01-24 13:30:00,350.95,352.0,350.63,352.0,3336.0,350.95,352.0,350.63,352.0,3336.0
2022-01-24 13:35:00,352.35,354.24,351.21,354.23,4450.0,352.35,354.24,351.21,354.23,4450.0
2022-01-24 13:40:00,353.39,353.77,352.13,353.48,7467.0,353.39,353.77,352.13,353.48,7467.0
2022-01-24 13:45:00,353.46,355.32,353.12,355.32,12517.0,353.46,355.32,353.12,355.32,12517.0
2022-01-24 13:50:00,355.34,355.94,353.86,355.74,10333.0,355.34,355.94,353.86,355.74,10333.0
2022-01-24 13:55:00,355.93,356.26,355.0,355.68,11643.0,355.93,356.26,355.0,355.68,11643.0
2022-01-24 14:00:00,356.61,358.5,356.61,357.99,1400.0,356.61,358.5,356.61,357.99,1400.0
2022-01-24 14:05:00,357.39,359.61,357.39,358.98,2483.0,357.39,359.61,357.39,358.98,2483.0
2022-01-24 14:10:00,359.48,359.63,356.65,356.66,3393.0,359.48,359.63,356.65,356.66,3393.0
2022-01-24 14:15:00,357.13,357.52,356.28,356.62,3510.0,357.13,357.52,356.28,356.62,3510.0
2022-01-24 14:20:00,356.9,356.92,355.0,355.33,4975.0,356.9,356.92,355.0,355.33,4975.0
2022-01-24 14:25:00,355.0,356.49,355.0,355.01,8551.0,355.0,356.49,355.0,355.01,8551.0
2022-01-24 14:30:00,355.04,356.07,354.99,355.23,2700.0,355.04,356.07,354.99,355.23,2700.0
2022-01-24 14:35:00,355.21,356.1,355.0,355.56,5686.0,355.21,356.1,355.0,355.56,5686.0
2022-01-24 14:40:00,355.7,355.77,355.01,355.68,3482.0,355.7,355.77,355.01,355.68,3482.0
2022-01-24 14:45:00,355.68,356.05,354.81,355.83,13045.0,355.68,356.05,354.81,355.83,13045.0
2022-01-24 14:50:00,356.83,357.09,355.4,356.72,900.0,356.83,357.09,355.4,356.72,900.0
2022-01-24 14:55:00,356.54,357.31,355.77,357.31,3235.0,356.54,357.31,355.77,357.31,3235.0
2022-01-24 15:00:00,357.39,360.05,357.35,360.05,24038.0,357.39,360.05,357.35,360.05,24038.0
2022-01-24 15:05:00,360.05,360.05,358.36,359.0,3517.0,360.05,360.05,358.36,359.0,3517.0
2022-01-24 15:10:00,359.74,360.34,359.29,359.62,3526.0,359.74,360.34,359.29,359.62,3526.0
2022-01-24 15:15:00,360.04,360.88,358.11,358.11,2900.0,360.04,360.88,358.11,358.11,2900.0
2022-01-24 15:20:00,358.76,360.59,358.76,360.03,4400.0,358.76,360.59,358.76,360.03,4400.0
2022-01-24 15:25:00,360.14,361.35,359.59,360.56,7455.0,360.14,361.35,359.59,360.56,7455.0
2022-01-24 15:30:00,360.2,362.12,359.35,361.98,7804.0,360.2,362.12,359.35,361.98,7804.0
2022-01-24 15:35:00,362.24,362.24,361.08,362.06,5455.0,362.24,362.24,361.08,362.06,5455.0
2022-01-24 15:40:00,361.87,362.31,360.39,361.15,11518.0,361.87,362.31,360.39,361.15,11518.0
2022-01-24 15:45:00,361.61,364.41,361.61,363.7,8230.0,361.61,364.41,361.61,363.7,8230.0
2022-01-24 15:50:00,363.58,365.51,363.22,364.7,11427.0,363.58,365.51,363.22,364.7,11427.0
2022-01-24 15:55:00,364.35,365.76,363.86,364.97,30342.0,364.35,365.76,363.86,364.97,30342.0
2022-01-25 09:30:00,358.37,358.77,355.78,357.14,10577.0,358.37,358.77,355.78,357.14,10577.0
2022-01-25 09:35:00,357.75,359.39,356.91,357.97,10049.0,357.75,359.39,356.91,357.97,10049.0
2022-01-25 09:40:00,357.96,358.96,354.59,355.05,8005.0,357.96,358.96,354.59,355.05,8005.0
2022-01-25 09:45:00,354.85,354.86,352.92,353.32,4118.0,354.85,354.86,352.92,353.32,4118.0
2022-01-25 09:50:00,352.58,353.11,348.69,348.69,5206.0,352.58,353.11,348.69,348.69,5206.0
2022-01-25 09:55:00,349.87,353.11,349.72,351.59,6384.0,349.87,353.11,349.72,351.59,6384.0
2022-01-25 10:00:00,352.1,352.1,348.52,350.23,5347.0,352.1,352.1,348.52,350.23,5347.0
2022-01-25 10:05:00,349.52,349.61,348.41,349.07,9445.0,349.52,349.61,348.41,349.07,9445.0
2022-01-25 10:10:00,348.44,349.67,347.07,349.41,12622.0,348.44,349.67,347.07,349.41,12622.0
2022-01-25 10:15:00,349.4,350.41,348.96,350.21,7859.0,349.4,350.41,348.96,350.21,7859.0
2022-01-25 10:20:00,349.86,351.94,349.69,351.94,4289.0,349.86,351.94,349.69,351.94,4289.0
2022-01-25 10:25:00,351.5,354.84,351.25,354.25,5989.0,351.5,354.84,351.25,354.25,5989.0
2022-01-25 10:30:00,354.25,355.97,354.16,355.29,4968.0,354.25,355.97,354.16,355.29,4968.0
2022-01-25 10:35:00,355.8,356.2,353.89,354.53,3814.0,355.8,356.2,353.89,354.53,3814.0
2022-01-25 10:40:00,354.93,357.43,353.81,356.17,5764.0,354.93,357.43,353.81,356.17,5764.0
2022-01-25 10:45:00,356.38,357.6,354.68,357.05,4662.0,356.38,357.6,354.68,357.05,4662.0
2022-01-25 10:50:00,357.27,357.27,355.43,355.43,7576.0,357.27,357.27,355.43,355.43,7576.0
2022-01-25 10:55:00,355.15,355.55,354.04,354.18,2200.0,355.15,355.55,354.04,354.18,2200.0
2022-01-25 11:00:00,353.72,354.45,353.23,354.45,4600.0,353.72,354.45,353.23,354.45,4600.0
2022-01-25 11:05:00,354.17,354.36,353.28,353.85,8646.0,354.17,354.36,353.28,353.85,8646.0
2022-01-25 11:10:00,353.96,354.5,352.52,353.39,4047.0,353.96,354.5,352.52,353.39,4047.0
2022-01-25 11:15:00,352.87,355.31,352.87,355.31,3292.0,352.87,355.31,352.87,355.31,3292.0
2022-01-25 11:20:00,354.83,356.0,354.4,354.4,5000.0,354.83,356.0,354.4,354.4,5000.0
2022-01-25 11:25:00,354.61,354.75,352.71,353.4,5416.0,354.61,354.75,352.71,353.4,5416.0
2022-01-25 11:30:00,352.73,352.73,350.94,351.29,4304.0,352.73,352.73,350.94,351.29,4304.0
2022-01-25 11:35:00,350.76,351.52,350.34,350.97,3095.0,350.76,351.52,350.34,350.97,3095.0
2022-01-25 11:40:00,350.58,351.97,349.99,351.73,3580.0,350.58,351.97,349.99,351.73,3580.0
2022-01-25 11:45:00,351.93,353.44,351.93,353.29,3253.0,351.93,353.44,351.93,353.29,3253.0
2022-01-25 11:50:00,353.97,354.49,353.37,354.49,2722.0,353.97,354.49,353.37,354.49,2722.0
2022-01-25 11:55:00,353.98,353.98,351.36,351.72,3400.0,353.98,353.98,351.36,351.72,3400.0
2022-01-25 12:00:00,351.3,352.97,351.3,352.96,6824.0,351.3,352.97,351.3,352.96,6824.0
2022-01-25 12:05:00,354.14,354.41,352.66,352.66,2393.0,354.14,354.41,352.66,352.66,2393.0
2022-01-25 12:10:00,352.58,352.91,352.22,352.41,1735.0,352.58,352.91,352.22,352.41,1735.0
2022-01-25 12:15:00,352.53,352.96,349.63,349.86,4500.0,352.53,352.96,349.63,349.86,4500.0
2022-01-25 12:20:00,350.64,352.49,350.64,352.49,1647.0,350.64,352.49,350.64,352.49,1647.0
2022-01-25 12:25:00,352.22,353.1,352.03,352.37,5129.0,352.22,353.1,352.03,352.37,5129.0
2022-01-25 12:30:00,352.4,352.4,351.24,352.29,9532.0,352.4,352.4,351.24,352.29,9532.0
2022-01-25 12:35:00,352.22,352.59,351.18,351.18,3100.0,352.22,352.59,351.18,351.18,3100.0
2022-01-25 12:40:00,351.37,351.89,350.62,351.69,3853.0,351.37,351.89,350.62,351.69,3853.0
2022-01-25 12:45:00,351.12,351.24,349.85,350.18,3576.0,351.12,351.24,349.85,350.18,3576.0
2022-01-25 12:50:00,350.05,350.69,350.02,350.06,1806.0,350.05,350.69,350.02,350.06,1806.0
2022-01-25 12:55:00,350.07,350.59,349.92,350.59,3504.0,350.07,350.59,349.92,350.59,3504.0
2022-01-25 13:00:00,350.61,350.61,349.61,350.09,3512.0,350.61,350.61,349.61,350.09,3512.0
2022-01-25 13:05:00,349.93,350.57,349.34,350.57,4246.0,349.93,350.57,349.34,350.57,4246.0
2022-01-25 13:10:00,350.4,350.96,349.62,350.9,2200.0,350.4,350.96,349.62,350.9,2200.0
2022-01-25 13:15:00,350.66,351.02,350.02,350.18,3791.0,350.66,351.02,350.02,350.18,3791.0
2022-01-25 13:20:00,350.05,350.13,349.0,349.77,3933.0,350.05,350.13,349.0,349.77,3933.0
2022-01-25 13:25:00,349.54,351.66,349.2,351.59,4665.0,349.54,351.66,349.2,351.59,4665.0
2022-01-25 13:30:00,350.88,351.51,350.67,351.02,4650.0,350.88,351.51,350.67,351.02,4650.0
2022-01-25 13:35:00,351.27,352.04,350.35,352.04,4625.0,351.27,352.04,350.35,352.04,4625.0
2022-01-25 13:40:00,351.78,351.83,350.98,351.68,3836.0,351.78,351.83,350.98,351.68,3836.0
2022-01-25 13:45:00,351.9,353.12,351.64,352.88,3720.0,351.9,353.12,351.64,352.88,3720.0
2022-01-25 13:50:00,352.94,353.18,352.53,352.92,3458.0,352.94,353.18,352.53,352.92,3458.0
2022-01-25 13:55:00,352.85,354.44,352.44,353.98,6983.0,352.85,354.44,352.44,353.98,6983.0
2022-01-25 14:00:00,353.85,354.08,353.34,353.46,1849.0,353.85,354.08,353.34,353.46,1849.0
2022-01-25 14:05:00,353.25,354.02,352.91,353.67,5260.0,353.25,354.02,352.91,353.67,5260.0
2022-01-25 14:10:00,354.2,355.91,354.2,355.4,3343.0,354.2,355.91,354.2,355.4,3343.0
2022-01-25 14:15:00,355.45,355.52,354.95,355.29,2989.0,355.45,355.52,354.95,355.29,2989.0
2022-01-25 14:20:00,355.73,355.73,355.2,355.22,8755.0,355.73,355.73,355.2,355.22,8755.0
2022-01-25 14:25:00,354.86,355.17,354.31,354.6,4700.0,354.86,355.17,354.31,354.6,4700.0
2022-01-25 14:30:00,355.0,355.41,353.41,353.42,2812.0,355.0,355.41,353.41,353.42,2812.0
2022-01-25 14:35:00,353.87,354.31,353.64,354.31,2452.0,353.87,354.31,353.64,354.31,2452.0
2022-01-25 14:40:00,354.25,356.03,354.25,355.93,3799.0,354.25,356.03,354.25,355.93,3799.0
2022-01-25 14:45:00,355.89,356.51,355.78,355.79,3378.0,355.89,356.51,355.78,355.79,3378.0
2022-01-25 14:50:00,355.5,358.8,355.43,358.8,13410.0,355.5,358.8,355.43,358.8,13410.0
2022-01-25 14:55:00,358.61,359.34,358.25,359.29,7276.0,358.61,359.34,358.25,359.29,7276.0
2022-01-25 15:00:00,358.84,358.85,357.0,357.94,5719.0,358.84,358.85,357.0,357.94,5719.0
2022-01-25 15:05:00,357.63,357.89,356.64,356.68,3700.0,357.63,357.89,356.64,356.68,3700.0
2022-01-25 15:10:00,356.41,356.6,355.52,355.88,3947.0,356.41,356.6,355.52,355.88,3947.0
2022-01-25 15:15:00,356.08,357.05,356.08,357.05,5600.0,356.08,357.05,356.08,357.05,5600.0
2022-01-25 15:20:00,357.16,357.28,355.23,355.23,5000.0,357.16,357.28,355.23,355.23,5000.0
2022-01-25 15:25:00,354.75,355.01,353.99,354.31,5756.0,354.75,355.01,353.99,354.31,5756.0
2022-01-25 15:30:00,353.81,354.31,353.44,353.97,9550.0,353.81,354.31,353.44,353.97,9550.0
2022-01-25 15:35:00,353.52,355.11,353.34,354.78,8604.0,353.52,355.11,353.34,354.78,8604.0
2022-01-25 15:40:00,355.08,355.9,354.14,354.14,9101.0,355.08,355.9,354.14,354.14,9101.0
2022-01-25 15:45:00,354.06,355.06,353.02,353.04,14944.0,354.06,355.06,353.02,353.04,14944.0
2022-01-25 15:50:00,353.0,353.05,351.87,351.93,25036.0,353.0,353.05,351.87,351.93,25036.0
2022-01-25 15:55:00,351.91,353.41,351.74,352.84,32436.0,351.91,353.41,351.74,352.84,32436.0
2022-01-26 09:30:00,361.6,361.98,356.85,361.98,13391.0,361.6,361.98,356.85,361.98,13391.0
2022-01-26 09:35:00,360.99,361.96,359.65,359.65,6710.0,360.99,361.96,359.65,359.65,6710.0
2022-01-26 09:40:00,360.3,361.36,358.72,358.72,4918.0,360.3,361.36,358.72,358.72,4918.0
2022-01-26 09:45:00,359.4,360.07,358.93,359.49,4658.0,359.4,360.07,358.93,359.49,4658.0
2022-01-26 09:50:00,358.79,360.97,358.78,360.42,1000.0,358.79,360.97,358.78,360.42,1000.0
2022-01-26 09:55:00,360.08,361.87,359.86,361.72,2297.0,360.08,361.87,359.86,361.72,2297.0
2022-01-26 10:00:00,361.81,363.1,361.81,363.1,1850.0,361.81,363.1,361.81,363.1,1850.0
2022-01-26 10:05:00,363.59,364.26,362.71,364.13,4200.0,363.59,364.26,362.71,364.13,4200.0
2022-01-26 10:10:00,363.5,364.28,361.69,363.67,10352.0,363.5,364.28,361.69,363.67,10352.0
2022-01-26 10:15:00,363.45,363.45,360.79,360.8,3966.0,363.45,363.45,360.79,360.8,3966.0
2022-01-26 10:20:00,361.5,362.74,361.43,361.44,1800.0,361.5,362.74,361.43,361.44,1800.0
2022-01-26 10:25:00,360.94,361.1,358.3,358.67,4340.0,360.94,361.1,358.3,358.67,4340.0
2022-01-26 10:30:00,358.42,359.76,358.42,359.76,1603.0,358.42,359.76,358.42,359.76,1603.0
2022-01-26 10:35:00,359.9,360.48,359.4,360.19,1600.0,359.9,360.48,359.4,360.19,1600.0
2022-01-26 10:40:00,360.54,360.7,359.83,359.83,2200.0,360.54,360.7,359.83,359.83,2200.0
2022-01-26 10:45:00,359.81,360.1,358.24,358.46,1800.0,359.81,360.1,358.24,358.46,1800.0
2022-01-26 10:50:00,358.71,359.21,358.29,358.49,7729.0,358.71,359.21,358.29,358.49,7729.0
2022-01-26 10:55:00,358.35,359.32,358.24,359.06,11082.0,358.35,359.32,358.24,359.06,11082.0
2022-01-26 11:00:00,358.0,358.32,357.06,357.53,19218.0,358.0,358.32,357.06,357.53,19218.0
2022-01-26 11:05:00,357.39,359.01,357.34,359.0,1983.0,357.39,359.01,357.34,359.0,1983.0
2022-01-26 11:10:00,358.75,360.02,358.75,359.56,2110.0,358.75,360.02,358.75,359.56,2110.0
2022-01-26 11:15:00,359.92,360.86,359.81,360.11,2452.0,359.92,360.86,359.81,360.11,2452.0
2022-01-26 11:20:00,360.28,361.93,360.27,361.86,4540.0,360.28,361.93,360.27,361.86,4540.0
2022-01-26 11:25:00,361.86,363.09,361.85,362.58,4627.0,361.86,363.09,361.85,362.58,4627.0
2022-01-26 11:30:00,362.58,362.71,361.23,361.83,4302.0,362.58,362.71,361.23,361.83,4302.0
2022-01-26 11:35:00,361.34,361.92,361.13,361.5,1944.0,361.34,361.92,361.13,361.5,1944.0
2022-01-26 11:40:00,361.91,362.88,361.91,362.61,1800.0,361.91,362.88,361.91,362.61,1800.0
2022-01-26 11:45:00,362.84,362.86,362.31,362.31,1700.0,362.84,362.86,362.31,362.31,1700.0
2022-01-26 11:50:00,362.37,363.11,361.83,362.83,1100.0,362.37,363.11,361.83,362.83,1100.0
2022-01-26 11:55:00,363.0,363.0,361.28,361.28,5302.0,363.0,363.0,361.28,361.28,5302.0
2022-01-26 12:00:00,361.19,361.41,360.26,360.72,10100.0,361.19,361.41,360.26,360.72,10100.0
2022-01-26 12:05:00,360.86,361.53,360.86,361.53,1400.0,360.86,361.53,360.86,361.53,1400.0
2022-01-26 12:10:00,361.31,363.61,361.31,363.43,2800.0,361.31,363.61,361.31,363.43,2800.0
2022-01-26 12:15:00,362.8,362.93,361.61,361.61,1500.0,362.8,362.93,361.61,361.61,1500.0
2022-01-26 12:20:00,361.85,362.21,361.62,361.62,3488.0,361.85,362.21,361.62,361.62,3488.0
2022-01-26 12:25:00,361.19,361.19,360.21,360.5,3864.0,361.19,361.19,360.21,360.5,3864.0
2022-01-26 12:30:00,360.52,360.86,360.36,360.45,1276.0,360.52,360.86,360.36,360.45,1276.0
2022-01-26 12:35:00,360.69,361.44,360.69,361.2,1992.0,360.69,361.44,360.69,361.2,1992.0
2022-01-26 12:40:00,361.37,362.32,361.37,362.31,1700.0,361.37,362.32,361.37,362.31,1700.0
2022-01-26 12:45:00,362.12,362.53,361.96,361.96,936.0,362.12,362.53,361.96,361.96,936.0
2022-01-26 12:50:00,362.06,362.84,362.06,362.84,800.0,362.06,362.84,362.06,362.84,800.0
2022-01-26 12:55:00,362.45,363.0,362.3,362.86,2987.0,362.45,363.0,362.3,362.86,2987.0
2022-01-26 13:00:00,362.69,362.71,361.66,361.66,3526.0,362.69,362.71,361.66,361.66,3526.0
2022-01-26 13:05:00,361.4,362.33,361.4,362.31,3804.0,361.4,362.33,361.4,362.31,3804.0
2022-01-26 13:10:00,362.33,363.1,362.33,362.94,1030.0,362.33,363.1,362.33,362.94,1030.0
2022-01-26 13:15:00,363.09,363.58,362.85,363.38,1800.0,363.09,363.58,362.85,363.38,1800.0
2022-01-26 13:20:00,362.43,363.37,362.32,363.1,3592.0,362.43,363.37,362.32,363.1,3592.0
2022-01-26 13:25:00,363.0,363.14,362.88,363.13,1700.0,363.0,363.14,362.88,363.13,1700.0
2022-01-26 13:30:00,362.93,363.56,362.77,363.55,2320.0,362.93,363.56,362.77,363.55,2320.0
2022-01-26 13:35:00,363.59,363.59,362.79,363.11,2984.0,363.59,363.59,362.79,363.11,2984.0
2022-01-26 13:40:00,363.11,363.54,362.9,363.13,1640.0,363.11,363.54,362.9,363.13,1640.0
2022-01-26 13:45:00,363.0,363.4,363.0,363.22,1000.0,363.0,363.4,363.0,363.22,1000.0
2022-01-26 13:50:00,363.09,363.42,362.85,363.22,2900.0,363.09,363.42,362.85,363.22,2900.0
2022-01-26 13:55:00,363.31,363.81,362.88,362.88,1800.0,363.31,363.81,362.88,362.88,1800.0
2022-01-26 14:00:00,364.05,365.6,362.86,363.59,4150.0,364.05,365.6,362.86,363.59,4150.0
2022-01-26 14:05:00,364.0,365.63,363.82,363.83,2096.0,364.0,365.63,363.82,363.83,2096.0
2022-01-26 14:10:00,363.85,364.22,360.0,360.44,19590.0,363.85,364.22,360.0,360.44,19590.0
2022-01-26 14:15:00,361.01,361.71,359.41,360.49,6190.0,361.01,361.71,359.41,360.49,6190.0
2022-01-26 14:20:00,360.56,360.56,359.67,360.19,2130.0,360.56,360.56,359.67,360.19,2130.0
2022-01-26 14:25:00,361.11,363.35,361.02,362.12,1717.0,361.11,363.35,361.02,362.12,1717.0
2022-01-26 14:30:00,361.92,362.49,359.47,359.48,6188.0,361.92,362.49,359.47,359.48,6188.0
2022-01-26 14:35:00,358.99,362.32,358.62,362.16,2381.0,358.99,362.32,358.62,362.16,2381.0
2022-01-26 14:40:00,361.24,361.61,358.54,358.72,3000.0,361.24,361.61,358.54,358.72,3000.0
2022-01-26 14:45:00,358.5,358.5,355.0,355.89,4525.0,358.5,358.5,355.0,355.89,4525.0
2022-01-26 14:50:00,355.77,357.64,355.73,357.63,5047.0,355.77,357.64,355.73,357.63,5047.0
2022-01-26 14:55:00,357.04,357.6,356.3,356.75,2617.0,357.04,357.6,356.3,356.75,2617.0
2022-01-26 15:00:00,356.65,356.65,352.16,352.16,3870.0,356.65,356.65,352.16,352.16,3870.0
2022-01-26 15:05:00,352.24,352.24,350.73,350.73,2651.0,352.24,352.24,350.73,350.73,2651.0
2022-01-26 15:10:00,350.92,352.58,350.8,350.8,3882.0,350.92,352.58,350.8,350.8,3882.0
2022-01-26 15:15:00,351.69,352.06,350.81,351.71,9440.0,351.69,352.06,350.81,351.71,9440.0
2022-01-26 15:20:00,351.71,351.87,350.3,351.52,6770.0,351.71,351.87,350.3,351.52,6770.0
2022-01-26 15:25:00,351.36,354.7,350.85,354.7,9072.0,351.36,354.7,350.85,354.7,9072.0
2022-01-26 15:30:00,354.39,355.48,353.24,353.25,12162.0,354.39,355.48,353.24,353.25,12162.0
2022-01-26 15:35:00,353.16,354.68,352.34,354.4,4002.0,353.16,354.68,352.34,354.4,4002.0
2022-01-26 15:40:00,353.92,354.96,353.48,353.92,6969.0,353.92,354.96,353.48,353.92,6969.0
2022-01-26 15:45:00,353.68,354.93,352.4,353.09,7119.0,353.68,354.93,352.4,353.09,7119.0
2022-01-26 15:50:00,354.82,354.82,352.1,354.71,14267.0,354.82,354.82,352.1,354.71,14267.0
2022-01-26 15:55:00,354.28,354.66,352.11,353.81,22109.0,354.28,354.66,352.11,353.81,22109.0
2022-01-27 09:30:00,359.35,361.67,358.56,361.18,6464.0,359.35,361.67,358.56,361.18,6464.0
2022-01-27 09:35:00,361.56,362.23,359.31,359.65,6350.0,361.56,362.23,359.31,359.65,6350.0
2022-01-27 09:40:00,359.79,360.46,358.95,359.11,10183.0,359.79,360.46,358.95,359.11,10183.0
2022-01-27 09:45:00,359.75,362.96,359.44,362.43,10174.0,359.75,362.96,359.44,362.43,10174.0
2022-01-27 09:50:00,361.82,363.03,361.34,362.35,8483.0,361.82,363.03,361.34,362.35,8483.0
2022-01-27 09:55:00,361.18,361.92,359.05,359.05,5496.0,361.18,361.92,359.05,359.05,5496.0
2022-01-27 10:00:00,359.73,359.73,356.21,358.55,9793.0,359.73,359.73,356.21,358.55,9793.0
2022-01-27 10:05:00,358.9,360.8,358.82,360.01,14087.0,358.9,360.8,358.82,360.01,14087.0
2022-01-27 10:10:00,359.92,360.45,359.32,360.15,2260.0,359.92,360.45,359.32,360.15,2260.0
2022-01-27 10:15:00,359.33,359.33,358.98,358.98,619.0,359.33,359.33,358.98,358.98,619.0
2022-01-27 10:20:00,359.22,359.32,358.03,358.05,2577.0,359.22,359.32,358.03,358.05,2577.0
2022-01-27 10:25:00,358.03,358.33,356.74,356.81,2322.0,358.03,358.33,356.74,356.81,2322.0
2022-01-27 10:30:00,355.84,355.84,353.84,354.25,3700.0,355.84,355.84,353.84,354.25,3700.0
2022-01-27 10:35:00,354.22,354.5,352.75,353.46,7542.0,354.22,354.5,352.75,353.46,7542.0
2022-01-27 10:40:00,353.43,354.26,352.77,353.12,3411.0,353.43,354.26,352.77,353.12,3411.0
2022-01-27 10:45:00,353.63,354.89,353.35,354.47,2045.0,353.63,354.89,353.35,354.47,2045.0
2022-01-27 10:50:00,354.13,354.3,351.72,352.05,4210.0,354.13,354.3,351.72,352.05,4210.0
2022-01-27 10:55:00,351.86,354.7,351.86,354.6,3110.0,351.86,354.7,351.86,354.6,3110.0
2022-01-27 11:00:00,354.75,357.0,354.69,356.85,3827.0,354.75,357.0,354.69,356.85,3827.0
2022-01-27 11:05:00,356.85,357.22,354.44,354.44,3648.0,356.85,357.22,354.44,354.44,3648.0
2022-01-27 11:10:00,355.23,356.26,355.23,356.25,1705.0,355.23,356.26,355.23,356.25,1705.0
2022-01-27 11:15:00,355.78,355.78,353.55,353.95,5357.0,355.78,355.78,353.55,353.95,5357.0
2022-01-27 11:20:00,354.4,356.71,354.39,356.19,10765.0,354.4,356.71,354.39,356.19,10765.0
2022-01-27 11:25:00,355.48,356.52,354.92,356.26,2384.0,355.48,356.52,354.92,356.26,2384.0
2022-01-27 11:30:00,356.61,358.05,356.61,358.05,1001.0,356.61,358.05,356.61,358.05,1001.0
2022-01-27 11:35:00,358.23,358.39,357.74,357.75,1244.0,358.23,358.39,357.74,357.75,1244.0
2022-01-27 11:40:00,358.21,358.77,357.32,357.32,1400.0,358.21,358.77,357.32,357.32,1400.0
2022-01-27 11:45:00,357.32,358.0,355.8,356.31,18169.0,357.32,358.0,355.8,356.31,18169.0
2022-01-27 11:50:00,356.22,356.84,355.8,356.65,5500.0,356.22,356.84,355.8,356.65,5500.0
2022-01-27 11:55:00,356.52,356.73,355.6,355.89,4258.0,356.52,356.73,355.6,355.89,4258.0
2022-01-27 12:00:00,355.36,355.37,354.03,354.61,4655.0,355.36,355.37,354.03,354.61,4655.0
2022-01-27 12:05:00,354.32,354.6,354.0,354.37,2600.0,354.32,354.6,354.0,354.37,2600.0
2022-01-27 12:10:00,354.01,354.15,351.54,351.54,4509.0,354.01,354.15,351.54,351.54,4509.0
2022-01-27 12:15:00,352.07,352.29,350.59,351.09,18203.0,352.07,352.29,350.59,351.09,18203.0
2022-01-27 12:20:00,350.91,350.99,349.01,350.0,52545.0,350.91,350.99,349.01,350.0,52545.0
2022-01-27 12:25:00,349.99,351.81,349.56,350.6,5336.0,349.99,351.81,349.56,350.6,5336.0
2022-01-27 12:30:00,350.11,350.28,349.81,349.81,3208.0,350.11,350.28,349.81,349.81,3208.0
2022-01-27 12:35:00,349.61,349.96,349.16,349.94,2840.0,349.61,349.96,349.16,349.94,2840.0
2022-01-27 12:40:00,349.85,351.2,349.85,350.92,2151.0,349.85,351.2,349.85,350.92,2151.0
2022-01-27 12:45:00,350.8,351.03,349.87,351.03,1400.0,350.8,351.03,349.87,351.03,1400.0
2022-01-27 12:50:00,350.98,351.87,350.98,351.83,700.0,350.98,351.87,350.98,351.83,700.0
2022-01-27 12:55:00,352.24,353.5,352.24,352.84,2987.0,352.24,353.5,352.24,352.84,2987.0
2022-01-27 13:00:00,353.31,353.6,350.8,351.24,3141.0,353.31,353.6,350.8,351.24,3141.0
2022-01-27 13:05:00,350.85,351.61,350.39,351.46,1120.0,350.85,351.61,350.39,351.46,1120.0
2022-01-27 13:10:00,351.45,351.53,350.6,351.53,500.0,351.45,351.53,350.6,351.53,500.0
2022-01-27 13:15:00,351.93,352.03,350.36,351.3,1705.0,351.93,352.03,350.36,351.3,1705.0
2022-01-27 13:20:00,350.83,350.83,349.97,350.06,1000.0,350.83,350.83,349.97,350.06,1000.0
2022-01-27 13:25:00,349.64,350.73,349.64,350.01,1100.0,349.64,350.73,349.64,350.01,1100.0
2022-01-27 13:30:00,349.89,351.67,349.89,351.67,4100.0,349.89,351.67,349.89,351.67,4100.0
2022-01-27 13:35:00,351.99,352.82,349.98,349.99,2333.0,351.99,352.82,349.98,349.99,2333.0
2022-01-27 13:40:00,349.67,351.57,349.2,349.2,2992.0,349.67,351.57,349.2,349.2,2992.0
2022-01-27 13:45:00,350.09,350.09,350.0,350.0,200.0,350.09,350.09,350.0,350.0,200.0
2022-01-27 13:50:00,350.34,350.72,349.32,350.21,1605.0,350.34,350.72,349.32,350.21,1605.0
2022-01-27 13:55:00,350.11,351.56,350.11,351.56,1000.0,350.11,351.56,350.11,351.56,1000.0
2022-01-27 14:00:00,351.98,353.25,351.83,351.92,3652.0,351.98,353.25,351.83,351.92,3652.0
2022-01-27 14:05:00,352.15,352.8,350.83,352.25,2735.0,352.15,352.8,350.83,352.25,2735.0
2022-01-27 14:10:00,352.37,352.6,352.0,352.0,500.0,352.37,352.6,352.0,352.0,500.0
2022-01-27 14:15:00,350.9,351.25,350.61,351.25,1550.0,350.9,351.25,350.61,351.25,1550.0
2022-01-27 14:20:00,351.1,351.1,350.0,350.0,1619.0,351.1,351.1,350.0,350.0,1619.0
2022-01-27 14:25:00,350.13,350.31,348.71,349.54,5022.0,350.13,350.31,348.71,349.54,5022.0
2022-01-27 14:30:00,349.1,349.78,348.53,348.53,1510.0,349.1,349.78,348.53,348.53,1510.0
2022-01-27 14:35:00,348.46,350.07,348.46,350.06,6100.0,348.46,350.07,348.46,350.06,6100.0
2022-01-27 14:40:00,350.67,351.56,350.67,351.56,2769.0,350.67,351.56,350.67,351.56,2769.0
2022-01-27 14:45:00,351.56,352.65,351.38,351.61,1335.0,351.56,352.65,351.38,351.61,1335.0
2022-01-27 14:50:00,351.36,351.36,349.75,350.34,2625.0,351.36,351.36,349.75,350.34,2625.0
2022-01-27 14:55:00,350.25,351.06,349.91,350.98,5615.0,350.25,351.06,349.91,350.98,5615.0
2022-01-27 15:00:00,351.39,352.0,351.16,351.57,1500.0,351.39,352.0,351.16,351.57,1500.0
2022-01-27 15:05:00,351.55,352.86,351.0,351.45,2750.0,351.55,352.86,351.0,351.45,2750.0
2022-01-27 15:10:00,351.19,351.19,350.01,350.05,2700.0,351.19,351.19,350.01,350.05,2700.0
2022-01-27 15:15:00,350.04,350.43,349.18,350.43,2040.0,350.04,350.43,349.18,350.43,2040.0
2022-01-27 15:20:00,350.64,351.14,350.13,351.14,6475.0,350.64,351.14,350.13,351.14,6475.0
2022-01-27 15:25:00,350.72,351.55,350.42,351.55,4246.0,350.72,351.55,350.42,351.55,4246.0
2022-01-27 15:30:00,351.46,351.9,351.22,351.22,2500.0,351.46,351.9,351.22,351.22,2500.0
2022-01-27 15:35:00,351.38,351.38,350.43,350.85,4997.0,351.38,351.38,350.43,350.85,4997.0
2022-01-27 15:40:00,350.66,352.87,350.37,352.55,4418.0,350.66,352.87,350.37,352.55,4418.0
2022-01-27 15:45:00,352.78,353.52,351.55,352.07,5701.0,352.78,353.52,351.55,352.07,5701.0
2022-01-27 15:50:00,351.77,352.64,351.47,352.19,7581.0,351.77,352.64,351.47,352.19,7581.0
2022-01-27 15:55:00,351.95,352.18,350.8,351.61,16587.0,351.95,352.18,350.8,351.61,16587.0
2022-01-28 09:30:00,351.68,353.04,349.88,350.44,7206.0,351.68,353.04,349.88,350.44,7206.0
2022-01-28 09:35:00,349.61,349.61,348.5,348.5,300.0,349.61,349.61,348.5,348.5,300.0
2022-01-28 09:40:00,349.89,349.98,349.22,349.22,1311.0,349.89,349.98,349.22,349.22,1311.0
2022-01-28 09:45:00,348.63,350.12,347.82,350.12,3492.0,348.63,350.12,347.82,350.12,3492.0
2022-01-28 09:50:00,349.84,350.26,349.45,349.45,300.0,349.84,350.26,349.45,349.45,300.0
2022-01-28 09:55:00,349.4,350.01,349.01,350.01,1710.0,349.4,350.01,349.01,350.01,1710.0
2022-01-28 10:00:00,350.08,350.08,349.14,349.38,800.0,350.08,350.08,349.14,349.38,800.0
2022-01-28 10:05:00,349.55,351.51,349.55,351.51,3665.0,349.55,351.51,349.55,351.51,3665.0
2022-01-28 10:10:00,351.29,352.28,350.73,350.74,1600.0,351.29,352.28,350.73,350.74,1600.0
2022-01-28 10:15:00,351.13,351.66,351.01,351.07,1500.0,351.13,351.66,351.01,351.07,1500.0
2022-01-28 10:20:00,351.68,351.7,349.55,349.56,1857.0,351.68,351.7,349.55,349.56,1857.0
2022-01-28 10:25:00,349.15,349.2,348.41,349.0,1307.0,349.15,349.2,348.41,349.0,1307.0
2022-01-28 10:30:00,349.06,349.88,348.5,348.5,2243.0,349.06,349.88,348.5,348.5,2243.0
2022-01-28 10:35:00,348.88,349.6,348.88,348.91,2030.0,348.88,349.6,348.88,348.91,2030.0
2022-01-28 10:40:00,348.1,348.4,347.0,347.02,2037.0,348.1,348.4,347.0,347.02,2037.0
2022-01-28 10:45:00,347.03,350.17,346.93,350.17,2900.0,347.03,350.17,346.93,350.17,2900.0
2022-01-28 10:50:00,350.83,351.42,350.75,350.96,4600.0,350.83,351.42,350.75,350.96,4600.0
2022-01-28 10:55:00,350.96,351.93,350.18,351.59,6230.0,350.96,351.93,350.18,351.59,6230.0
2022-01-28 11:00:00,351.5,351.69,350.87,350.89,3720.0,351.5,351.69,350.87,350.89,3720.0
2022-01-28 11:05:00,351.62,352.12,351.01,352.12,2380.0,351.62,352.12,351.01,352.12,2380.0
2022-01-28 11:10:00,352.27,353.16,352.1,352.67,3394.0,352.27,353.16,352.1,352.67,3394.0
2022-01-28 11:15:00,353.61,355.36,353.49,354.73,1861.0,353.61,355.36,353.49,354.73,1861.0
2022-01-28 11:20:00,354.85,355.38,353.68,353.68,1000.0,354.85,355.38,353.68,353.68,1000.0
2022-01-28 11:25:00,353.94,355.32,353.94,354.85,7274.0,353.94,355.32,353.94,354.85,7274.0
2022-01-28 11:30:00,354.57,354.57,353.35,353.35,900.0,354.57,354.57,353.35,353.35,900.0
2022-01-28 11:35:00,353.12,354.7,353.12,353.97,1200.0,353.12,354.7,353.12,353.97,1200.0
2022-01-28 11:40:00,353.4,354.72,353.15,354.07,2600.0,353.4,354.72,353.15,354.07,2600.0
2022-01-28 11:45:00,354.06,354.43,353.67,353.67,1109.0,354.06,354.43,353.67,353.67,1109.0
2022-01-28 11:50:00,353.41,355.02,353.4,355.01,1400.0,353.41,355.02,353.4,355.01,1400.0
2022-01-28 11:55:00,355.48,356.64,355.34,355.78,4304.0,355.48,356.64,355.34,355.78,4304.0
2022-01-28 12:00:00,355.86,356.36,355.56,356.36,1408.0,355.86,356.36,355.56,356.36,1408.0
2022-01-28 12:05:00,356.15,356.65,355.82,356.37,5496.0,356.15,356.65,355.82,356.37,5496.0
2022-01-28 12:10:00,356.2,356.2,354.33,355.6,4283.0,356.2,356.2,354.33,355.6,4283.0
2022-01-28 12:15:00,356.09,357.5,355.14,357.01,10579.0,356.09,357.5,355.14,357.01,10579.0
2022-01-28 12:20:00,356.99,356.99,354.12,354.78,3333.0,356.99,356.99,354.12,354.78,3333.0
2022-01-28 12:25:00,355.0,355.48,354.79,355.28,2300.0,355.0,355.48,354.79,355.28,2300.0
2022-01-28 12:30:00,355.79,355.79,355.43,355.49,600.0,355.79,355.79,355.43,355.49,600.0
2022-01-28 12:35:00,355.36,355.99,355.02,355.08,2451.0,355.36,355.99,355.02,355.08,2451.0
2022-01-28 12:40:00,355.38,355.38,354.44,354.44,705.0,355.38,355.38,354.44,354.44,705.0
2022-01-28 12:45:00,355.48,356.03,354.94,356.0,5047.0,355.48,356.03,354.94,356.0,5047.0
2022-01-28 12:50:00,355.37,355.37,353.95,353.95,800.0,355.37,355.37,353.95,353.95,800.0
2022-01-28 12:55:00,353.27,354.94,353.27,353.98,4633.0,353.27,354.94,353.27,353.98,4633.0
2022-01-28 13:00:00,353.64,355.16,353.64,354.85,2566.0,353.64,355.16,353.64,354.85,2566.0
2022-01-28 13:05:00,354.51,355.73,354.35,355.46,3969.0,354.51,355.73,354.35,355.46,3969.0
2022-01-28 13:10:00,354.87,355.15,354.65,355.0,1000.0,354.87,355.15,354.65,355.0,1000.0
2022-01-28 13:15:00,355.16,355.16,354.65,354.93,800.0,355.16,355.16,354.65,354.93,800.0
2022-01-28 13:20:00,354.5,354.51,353.88,353.88,400.0,354.5,354.51,353.88,353.88,400.0
2022-01-28 13:25:00,354.09,354.67,353.85,354.26,2930.0,354.09,354.67,353.85,354.26,2930.0
2022-01-28 13:30:00,354.62,356.31,354.46,355.52,3579.0,354.62,356.31,354.46,355.52,3579.0
2022-01-28 13:35:00,355.65,356.11,355.04,355.2,1932.0,355.65,356.11,355.04,355.2,1932.0
2022-01-28 13:40:00,354.99,355.59,354.71,355.5,1525.0,354.99,355.59,354.71,355.5,1525.0
2022-01-28 13:45:00,355.31,355.75,355.21,355.37,2487.0,355.31,355.75,355.21,355.37,2487.0
2022-01-28 13:50:00,355.2,356.0,355.2,355.5,779.0,355.2,356.0,355.2,355.5,779.0
2022-01-28 13:55:00,355.34,356.28,354.92,355.55,4764.0,355.34,356.28,354.92,355.55,4764.0
2022-01-28 14:00:00,355.96,356.1,354.63,354.87,1673.0,355.96,356.1,354.63,354.87,1673.0
2022-01-28 14:05:00,354.2,354.59,353.7,353.7,1415.0,354.2,354.59,353.7,353.7,1415.0
2022-01-28 14:10:00,352.97,352.97,352.63,352.75,500.0,352.97,352.97,352.63,352.75,500.0
2022-01-28 14:15:00,352.33,352.82,352.1,352.22,2705.0,352.33,352.82,352.1,352.22,2705.0
2022-01-28 14:20:00,351.84,351.84,351.0,351.19,800.0,351.84,351.84,351.0,351.19,800.0
2022-01-28 14:25:00,351.14,351.4,350.62,350.75,1800.0,351.14,351.4,350.62,350.75,1800.0
2022-01-28 14:30:00,350.02,351.53,349.94,351.02,1758.0,350.02,351.53,349.94,351.02,1758.0
2022-01-28 14:35:00,350.91,351.23,350.45,351.09,2479.0,350.91,351.23,350.45,351.09,2479.0
2022-01-28 14:40:00,351.2,352.95,351.2,352.49,2956.0,351.2,352.95,351.2,352.49,2956.0
2022-01-28 14:45:00,351.93,352.54,351.76,352.5,1000.0,351.93,352.54,351.76,352.5,1000.0
2022-01-28 14:50:00,352.24,353.15,352.0,352.65,3112.0,352.24,353.15,352.0,352.65,3112.0
2022-01-28 14:55:00,352.38,354.71,352.38,354.49,2121.0,352.38,354.71,352.38,354.49,2121.0
2022-01-28 15:00:00,354.68,355.4,354.07,354.07,1900.0,354.68,355.4,354.07,354.07,1900.0
2022-01-28 15:05:00,354.34,354.47,353.55,354.11,2548.0,354.34,354.47,353.55,354.11,2548.0
2022-01-28 15:10:00,354.85,354.85,353.21,353.96,1873.0,354.85,354.85,353.21,353.96,1873.0
2022-01-28 15:15:00,354.63,354.79,354.05,354.32,1311.0,354.63,354.79,354.05,354.32,1311.0
2022-01-28 15:20:00,354.22,355.97,353.91,355.66,2670.0,354.22,355.97,353.91,355.66,2670.0
2022-01-28 15:25:00,355.54,355.79,354.5,355.42,2300.0,355.54,355.79,354.5,355.42,2300.0
2022-01-28 15:30:00,355.13,355.86,353.81,355.19,4890.0,355.13,355.86,353.81,355.19,4890.0
2022-01-28 15:35:00,355.19,355.73,354.67,354.67,4349.0,355.19,355.73,354.67,354.67,4349.0
2022-01-28 15:40:00,354.65,355.38,354.55,355.38,3705.0,354.65,355.38,354.55,355.38,3705.0
2022-01-28 15:45:00,355.58,356.87,355.35,356.87,11811.0,355.58,356.87,355.35,356.87,11811.0
2022-01-28 15:50:00,356.88,357.82,355.95,356.91,12277.0,356.88,357.82,355.95,356.91,12277.0
2022-01-28 15:55:00,357.07,359.1,356.96,359.07,22409.0,357.07,359.1,356.96,359.07,22409.0
2022-01-31 09:30:00,356.46,358.88,356.33,358.12,8008.0,356.46,358.88,356.33,358.12,8008.0
2022-01-31 09:35:00,357.52,359.55,357.26,359.14,10137.0,357.52,359.55,357.26,359.14,10137.0
2022-01-31 09:40:00,358.71,360.16,358.3,358.68,2800.0,358.71,360.16,358.3,358.68,2800.0
2022-01-31 09:45:00,359.34,359.46,358.36,359.03,2285.0,359.34,359.46,358.36,359.03,2285.0
2022-01-31 09:50:00,358.53,360.31,358.0,360.31,2800.0,358.53,360.31,358.0,360.31,2800.0
2022-01-31 09:55:00,360.11,361.14,359.77,360.74,2850.0,360.11,361.14,359.77,360.74,2850.0
2022-01-31 10:00:00,361.13,361.56,360.57,360.76,5475.0,361.13,361.56,360.57,360.76,5475.0
2022-01-31 10:05:00,359.51,361.16,359.15,360.1,5410.0,359.51,361.16,359.15,360.1,5410.0
2022-01-31 10:10:00,359.85,360.47,359.32,360.2,5593.0,359.85,360.47,359.32,360.2,5593.0
2022-01-31 10:15:00,360.61,361.0,359.78,360.61,2940.0,360.61,361.0,359.78,360.61,2940.0
2022-01-31 10:20:00,360.89,363.0,360.89,362.11,4122.0,360.89,363.0,360.89,362.11,4122.0
2022-01-31 10:25:00,362.44,362.44,361.22,361.22,1500.0,362.44,362.44,361.22,361.22,1500.0
2022-01-31 10:30:00,361.44,362.36,359.7,361.96,6207.0,361.44,362.36,359.7,361.96,6207.0
2022-01-31 10:35:00,361.59,361.98,361.53,361.98,1920.0,361.59,361.98,361.53,361.98,1920.0
2022-01-31 10:40:00,361.57,362.5,361.22,362.5,2185.0,361.57,362.5,361.22,362.5,2185.0
2022-01-31 10:45:00,362.1,362.33,361.38,362.32,2324.0,362.1,362.33,361.38,362.32,2324.0
2022-01-31 10:50:00,362.0,363.5,362.0,363.09,1198.0,362.0,363.5,362.0,363.09,1198.0
2022-01-31 10:55:00,363.08,363.31,361.98,362.38,4639.0,363.08,363.31,361.98,362.38,4639.0
2022-01-31 11:00:00,362.59,364.06,362.59,363.44,3750.0,362.59,364.06,362.59,363.44,3750.0
2022-01-31 11:05:00,363.44,363.56,362.85,362.87,3600.0,363.44,363.56,362.85,362.87,3600.0
2022-01-31 11:10:00,362.52,363.29,362.15,363.29,1900.0,362.52,363.29,362.15,363.29,1900.0
2022-01-31 11:15:00,363.02,363.04,361.83,361.83,3223.0,363.02,363.04,361.83,361.83,3223.0
2022-01-31 11:20:00,362.09,362.77,361.76,361.81,3100.0,362.09,362.77,361.76,361.81,3100.0
2022-01-31 11:25:00,361.97,363.13,361.97,362.57,2023.0,361.97,363.13,361.97,362.57,2023.0
2022-01-31 11:30:00,362.63,363.44,362.26,363.44,2900.0,362.63,363.44,362.26,363.44,2900.0
2022-01-31 11:35:00,363.44,363.56,362.79,362.79,5264.0,363.44,363.56,362.79,362.79,5264.0
2022-01-31 11:40:00,362.73,362.78,362.01,362.15,2844.0,362.73,362.78,362.01,362.15,2844.0
2022-01-31 11:45:00,362.55,362.55,361.13,361.69,2138.0,362.55,362.55,361.13,361.69,2138.0
2022-01-31 11:50:00,361.83,363.46,361.83,363.46,2695.0,361.83,363.46,361.83,363.46,2695.0
2022-01-31 11:55:00,363.55,364.85,363.24,363.59,8415.0,363.55,364.85,363.24,363.59,8415.0
2022-01-31 12:00:00,363.62,364.03,363.34,363.86,1414.0,363.62,364.03,363.34,363.86,1414.0
2022-01-31 12:05:00,364.03,364.43,364.02,364.43,3373.0,364.03,364.43,364.02,364.43,3373.0
2022-01-31 12:10:00,364.42,364.57,363.46,363.47,2665.0,364.42,364.57,363.46,363.47,2665.0
2022-01-31 12:15:00,363.27,364.21,363.27,364.21,1036.0,363.27,364.21,363.27,364.21,1036.0
2022-01-31 12:20:00,364.24,364.61,362.84,362.88,2610.0,364.24,364.61,362.84,362.88,2610.0
2022-01-31 12:25:00,362.63,363.56,362.62,363.26,2185.0,362.63,363.56,362.62,363.26,2185.0
2022-01-31 12:30:00,363.0,363.0,362.05,362.05,1600.0,363.0,363.0,362.05,362.05,1600.0
2022-01-31 12:35:00,362.4,362.57,361.65,362.29,4260.0,362.4,362.57,361.65,362.29,4260.0
2022-01-31 12:40:00,362.65,362.87,362.33,362.34,1600.0,362.65,362.87,362.33,362.34,1600.0
2022-01-31 12:45:00,362.56,363.0,362.55,363.0,800.0,362.56,363.0,362.55,363.0,800.0
2022-01-31 12:50:00,363.09,363.09,362.73,362.97,1100.0,363.09,363.09,362.73,362.97,1100.0
2022-01-31 12:55:00,362.76,363.29,362.62,362.78,2422.0,362.76,363.29,362.62,362.78,2422.0
2022-01-31 13:00:00,362.68,362.68,362.2,362.51,1200.0,362.68,362.68,362.2,362.51,1200.0
2022-01-31 13:05:00,362.36,362.8,362.36,362.5,1700.0,362.36,362.8,362.36,362.5,1700.0
2022-01-31 13:10:00,362.45,362.98,362.34,362.98,1657.0,362.45,362.98,362.34,362.98,1657.0
2022-01-31 13:15:00,363.1,363.45,362.62,363.04,3099.0,363.1,363.45,362.62,363.04,3099.0
2022-01-31 13:20:00,363.17,363.18,362.77,363.01,1552.0,363.17,363.18,362.77,363.01,1552.0
2022-01-31 13:25:00,362.92,362.92,361.57,361.75,2568.0,362.92,362.92,361.57,361.75,2568.0
2022-01-31 13:30:00,362.06,362.06,361.1,361.81,2424.0,362.06,362.06,361.1,361.81,2424.0
2022-01-31 13:35:00,361.31,361.94,361.31,361.64,1350.0,361.31,361.94,361.31,361.64,1350.0
2022-01-31 13:40:00,361.57,362.12,361.12,361.36,1582.0,361.57,362.12,361.12,361.36,1582.0
2022-01-31 13:45:00,361.79,362.11,361.79,362.11,700.0,361.79,362.11,361.79,362.11,700.0
2022-01-31 13:50:00,362.23,362.4,361.88,362.4,1100.0,362.23,362.4,361.88,362.4,1100.0
2022-01-31 13:55:00,362.26,362.26,361.94,361.97,1782.0,362.26,362.26,361.94,361.97,1782.0
2022-01-31 14:00:00,361.97,361.97,361.59,361.72,2533.0,361.97,361.97,361.59,361.72,2533.0
2022-01-31 14:05:00,361.87,362.13,361.61,361.8,1730.0,361.87,362.13,361.61,361.8,1730.0
2022-01-31 14:10:00,361.97,362.17,361.57,361.57,1446.0,361.97,362.17,361.57,361.57,1446.0
2022-01-31 14:15:00,361.72,361.72,361.62,361.72,1667.0,361.72,361.72,361.62,361.72,1667.0
2022-01-31 14:20:00,361.59,361.89,361.33,361.89,1735.0,361.59,361.89,361.33,361.89,1735.0
2022-01-31 14:25:00,361.78,362.31,361.6,362.31,2451.0,361.78,362.31,361.6,362.31,2451.0
2022-01-31 14:30:00,362.44,362.73,362.43,362.44,1784.0,362.44,362.73,362.43,362.44,1784.0
2022-01-31 14:35:00,362.75,363.0,362.62,362.75,1900.0,362.75,363.0,362.62,362.75,1900.0
2022-01-31 14:40:00,362.31,362.88,362.31,362.88,1370.0,362.31,362.88,362.31,362.88,1370.0
2022-01-31 14:45:00,363.04,363.38,362.8,362.88,3605.0,363.04,363.38,362.8,362.88,3605.0
2022-01-31 14:50:00,363.35,363.41,361.86,361.88,1696.0,363.35,363.41,361.86,361.88,1696.0
2022-01-31 14:55:00,361.95,362.88,361.74,362.53,2388.0,361.95,362.88,361.74,362.53,2388.0
2022-01-31 15:00:00,362.62,363.18,362.5,363.1,1100.0,362.62,363.18,362.5,363.1,1100.0
2022-01-31 15:05:00,363.0,363.13,361.38,361.39,3304.0,363.0,363.13,361.38,361.39,3304.0
2022-01-31 15:10:00,361.63,361.78,360.0,360.07,3329.0,361.63,361.78,360.0,360.07,3329.0
2022-01-31 15:15:00,360.32,360.85,360.03,360.31,3746.0,360.32,360.85,360.03,360.31,3746.0
2022-01-31 15:20:00,360.38,361.34,360.38,361.19,5099.0,360.38,361.34,360.38,361.19,5099.0
2022-01-31 15:25:00,361.2,361.21,359.97,360.17,9168.0,361.2,361.21,359.97,360.17,9168.0
2022-01-31 15:30:00,359.97,361.47,359.55,361.17,7364.0,359.97,361.47,359.55,361.17,7364.0
2022-01-31 15:35:00,361.08,361.53,360.37,360.4,12442.0,361.08,361.53,360.37,360.4,12442.0
2022-01-31 15:40:00,360.25,361.0,360.25,360.73,9537.0,360.25,361.0,360.25,360.73,9537.0
2022-01-31 15:45:00,360.68,361.29,360.55,361.29,14030.0,360.68,361.29,360.55,361.29,14030.0
2022-01-31 15:50:00,361.31,363.18,361.31,362.66,21702.0,361.31,363.18,361.31,362.66,21702.0
2022-01-31 15:55:00,362.88,363.93,362.59,363.75,29276.0,362.88,363.93,362.59,363.75,29276.0
2022-02-01 09:30:00,364.74,367.5,363.69,367.5,8808.0,364.74,367.5,363.69,367.5,8808.0
2022-02-01 09:35:00,367.14,368.3,366.04,366.83,3925.0,367.14,368.3,366.04,366.83,3925.0
2022-02-01 09:40:00,367.01,368.49,364.02,364.02,1100.0,367.01,368.49,364.02,364.02,1100.0
2022-02-01 09:45:00,363.43,366.76,363.43,366.76,2006.0,363.43,366.76,363.43,366.76,2006.0
2022-02-01 09:50:00,367.4,367.4,365.41,365.41,1900.0,367.4,367.4,365.41,365.41,1900.0
2022-02-01 09:55:00,365.36,366.56,365.19,365.4,2328.0,365.36,366.56,365.19,365.4,2328.0
2022-02-01 10:00:00,364.49,364.85,361.84,363.53,5862.0,364.49,364.85,361.84,363.53,5862.0
2022-02-01 10:05:00,362.55,363.65,362.52,363.65,2828.0,362.55,363.65,362.52,363.65,2828.0
2022-02-01 10:10:00,363.92,365.5,363.18,364.9,3321.0,363.92,365.5,363.18,364.9,3321.0
2022-02-01 10:15:00,365.17,365.7,364.3,364.59,2446.0,365.17,365.7,364.3,364.59,2446.0
2022-02-01 10:20:00,364.69,368.21,364.69,367.19,1860.0,364.69,368.21,364.69,367.19,1860.0
2022-02-01 10:25:00,368.33,368.33,366.51,366.74,1611.0,368.33,368.33,366.51,366.74,1611.0
2022-02-01 10:30:00,368.09,368.81,367.88,368.71,2456.0,368.09,368.81,367.88,368.71,2456.0
2022-02-01 10:35:00,368.19,368.82,367.5,368.38,3029.0,368.19,368.82,367.5,368.38,3029.0
2022-02-01 10:40:00,367.92,367.93,366.68,367.35,5455.0,367.92,367.93,366.68,367.35,5455.0
2022-02-01 10:45:00,366.64,366.95,365.46,366.08,3500.0,366.64,366.95,365.46,366.08,3500.0
2022-02-01 10:50:00,366.15,367.74,366.15,367.45,1420.0,366.15,367.74,366.15,367.45,1420.0
2022-02-01 10:55:00,367.62,368.64,367.5,367.62,3500.0,367.62,368.64,367.5,367.62,3500.0
2022-02-01 11:00:00,367.51,367.87,366.93,367.21,900.0,367.51,367.87,366.93,367.21,900.0
2022-02-01 11:05:00,367.69,369.65,367.65,369.65,1240.0,367.69,369.65,367.65,369.65,1240.0
2022-02-01 11:10:00,369.69,371.09,368.85,370.77,5673.0,369.69,371.09,368.85,370.77,5673.0
2022-02-01 11:15:00,371.05,371.05,369.96,370.01,2075.0,371.05,371.05,369.96,370.01,2075.0
2022-02-01 11:20:00,369.85,369.86,369.25,369.42,2134.0,369.85,369.86,369.25,369.42,2134.0
2022-02-01 11:25:00,369.51,370.93,369.48,370.43,1710.0,369.51,370.93,369.48,370.43,1710.0
2022-02-01 11:30:00,370.78,370.78,369.27,370.0,2373.0,370.78,370.78,369.27,370.0,2373.0
2022-02-01 11:35:00,370.3,370.3,369.56,369.86,1400.0,370.3,370.3,369.56,369.86,1400.0
2022-02-01 11:40:00,369.95,370.68,369.93,370.16,2471.0,369.95,370.68,369.93,370.16,2471.0
2022-02-01 11:45:00,370.54,371.73,370.36,371.73,1449.0,370.54,371.73,370.36,371.73,1449.0
2022-02-01 11:50:00,371.79,371.82,370.5,371.44,2679.0,371.79,371.82,370.5,371.44,2679.0
2022-02-01 11:55:00,371.55,373.41,371.54,372.83,6270.0,371.55,373.41,371.54,372.83,6270.0
2022-02-01 12:00:00,372.25,373.05,372.22,372.68,2031.0,372.25,373.05,372.22,372.68,2031.0
2022-02-01 12:05:00,372.52,372.71,372.0,372.5,2874.0,372.52,372.71,372.0,372.5,2874.0
2022-02-01 12:10:00,372.63,372.64,370.81,371.19,4079.0,372.63,372.64,370.81,371.19,4079.0
2022-02-01 12:15:00,371.94,372.44,371.94,372.0,3428.0,371.94,372.44,371.94,372.0,3428.0
2022-02-01 12:20:00,371.9,372.01,371.11,371.12,2100.0,371.9,372.01,371.11,371.12,2100.0
2022-02-01 12:25:00,371.08,371.08,370.11,370.52,4186.0,371.08,371.08,370.11,370.52,4186.0
2022-02-01 12:30:00,370.76,370.8,369.38,369.5,1900.0,370.76,370.8,369.38,369.5,1900.0
2022-02-01 12:35:00,369.89,370.36,369.89,370.04,703.0,369.89,370.36,369.89,370.04,703.0
2022-02-01 12:40:00,370.28,370.91,369.92,370.33,800.0,370.28,370.91,369.92,370.33,800.0
2022-02-01 12:45:00,370.14,370.38,369.91,370.08,1479.0,370.14,370.38,369.91,370.08,1479.0
2022-02-01 12:50:00,370.15,370.24,369.87,370.03,1100.0,370.15,370.24,369.87,370.03,1100.0
2022-02-01 12:55:00,370.24,370.4,370.04,370.37,1200.0,370.24,370.4,370.04,370.37,1200.0
2022-02-01 13:00:00,370.37,371.56,370.37,370.48,3826.0,370.37,371.56,370.37,370.48,3826.0
2022-02-01 13:05:00,370.3,370.41,369.85,369.86,1100.0,370.3,370.41,369.85,369.86,1100.0
2022-02-01 13:10:00,369.8,369.96,369.79,369.96,500.0,369.8,369.96,369.79,369.96,500.0
2022-02-01 13:15:00,369.52,369.95,369.3,369.95,700.0,369.52,369.95,369.3,369.95,700.0
2022-02-01 13:20:00,370.16,370.19,369.67,369.7,2500.0,370.16,370.19,369.67,369.7,2500.0
2022-02-01 13:25:00,369.7,370.05,369.7,370.05,700.0,369.7,370.05,369.7,370.05,700.0
2022-02-01 13:30:00,369.96,369.96,369.08,369.08,1000.0,369.96,369.96,369.08,369.08,1000.0
2022-02-01 13:35:00,369.1,369.56,368.66,369.52,3900.0,369.1,369.56,368.66,369.52,3900.0
2022-02-01 13:40:00,369.2,369.7,369.0,369.42,1493.0,369.2,369.7,369.0,369.42,1493.0
2022-02-01 13:45:00,369.57,369.57,369.18,369.19,800.0,369.57,369.57,369.18,369.19,800.0
2022-02-01 13:50:00,369.15,369.15,369.15,369.15,100.0,369.15,369.15,369.15,369.15,100.0
2022-02-01 13:55:00,369.24,369.24,368.2,368.79,1796.0,369.24,369.24,368.2,368.79,1796.0
2022-02-01 14:00:00,368.99,369.48,368.99,369.48,600.0,368.99,369.48,368.99,369.48,600.0
2022-02-01 14:05:00,369.36,369.61,369.01,369.1,2614.0,369.36,369.61,369.01,369.1,2614.0
2022-02-01 14:10:00,369.14,369.5,369.06,369.5,2800.0,369.14,369.5,369.06,369.5,2800.0
2022-02-01 14:15:00,369.54,369.84,369.15,369.34,1615.0,369.54,369.84,369.15,369.34,1615.0
2022-02-01 14:20:00,368.92,368.92,368.32,368.63,1060.0,368.92,368.92,368.32,368.63,1060.0
2022-02-01 14:25:00,368.02,368.68,368.02,368.68,1400.0,368.02,368.68,368.02,368.68,1400.0
2022-02-01 14:30:00,368.71,368.97,368.62,368.7,1035.0,368.71,368.97,368.62,368.7,1035.0
2022-02-01 14:35:00,368.75,369.99,368.64,369.62,8024.0,368.75,369.99,368.64,369.62,8024.0
2022-02-01 14:40:00,369.83,370.17,369.35,370.13,4770.0,369.83,370.17,369.35,370.13,4770.0
2022-02-01 14:45:00,370.16,370.5,369.48,369.48,2608.0,370.16,370.5,369.48,369.48,2608.0
2022-02-01 14:50:00,369.47,370.21,369.4,370.17,2900.0,369.47,370.21,369.4,370.17,2900.0
2022-02-01 14:55:00,370.19,370.55,369.9,370.49,1481.0,370.19,370.55,369.9,370.49,1481.0
2022-02-01 15:00:00,370.17,371.6,370.17,371.6,697.0,370.17,371.6,370.17,371.6,697.0
2022-02-01 15:05:00,370.95,371.28,370.61,370.86,2800.0,370.95,371.28,370.61,370.86,2800.0
2022-02-01 15:10:00,370.72,370.74,370.29,370.47,2200.0,370.72,370.74,370.29,370.47,2200.0
2022-02-01 15:15:00,370.48,370.63,369.96,370.31,2642.0,370.48,370.63,369.96,370.31,2642.0
2022-02-01 15:20:00,370.45,371.4,370.45,371.28,3335.0,370.45,371.4,370.45,371.28,3335.0
2022-02-01 15:25:00,371.25,371.81,370.83,371.78,2678.0,371.25,371.81,370.83,371.78,2678.0
2022-02-01 15:30:00,371.8,372.28,371.57,372.03,4007.0,371.8,372.28,371.57,372.03,4007.0
2022-02-01 15:35:00,371.91,372.05,371.15,371.16,4182.0,371.91,372.05,371.15,371.16,4182.0
2022-02-01 15:40:00,371.15,371.71,370.38,371.47,9200.0,371.15,371.71,370.38,371.47,9200.0
2022-02-01 15:45:00,371.54,372.52,371.48,372.5,6866.0,371.54,372.52,371.48,372.5,6866.0
2022-02-01 15:50:00,372.9,373.05,372.09,372.18,13770.0,372.9,373.05,372.09,372.18,13770.0
2022-02-01 15:55:00,372.01,372.92,372.01,372.09,23366.0,372.01,372.92,372.01,372.09,23366.0
2022-02-02 09:30:00,374.69,375.47,372.79,373.93,7684.0,374.69,375.47,372.79,373.93,7684.0
2022-02-02 09:35:00,373.4,373.49,370.23,371.7,2879.0,373.4,373.49,370.23,371.7,2879.0
2022-02-02 09:40:00,371.35,371.76,369.7,370.04,2081.0,371.35,371.76,369.7,370.04,2081.0
2022-02-02 09:45:00,369.56,370.0,367.38,368.03,2241.0,369.56,370.0,367.38,368.03,2241.0
2022-02-02 09:50:00,367.58,369.0,367.47,368.56,2736.0,367.58,369.0,367.47,368.56,2736.0
2022-02-02 09:55:00,368.94,368.94,366.4,368.53,2477.0,368.94,368.94,366.4,368.53,2477.0
2022-02-02 10:00:00,368.05,370.63,368.05,370.36,2583.0,368.05,370.63,368.05,370.36,2583.0
2022-02-02 10:05:00,370.04,370.77,368.86,370.75,1723.0,370.04,370.77,368.86,370.75,1723.0
2022-02-02 10:10:00,370.24,370.54,369.22,369.22,1122.0,370.24,370.54,369.22,369.22,1122.0
2022-02-02 10:15:00,369.78,370.52,369.58,369.83,1306.0,369.78,370.52,369.58,369.83,1306.0
2022-02-02 10:20:00,369.55,370.83,369.08,369.41,3504.0,369.55,370.83,369.08,369.41,3504.0
2022-02-02 10:25:00,369.9,370.03,369.25,369.93,2101.0,369.9,370.03,369.25,369.93,2101.0
2022-02-02 10:30:00,369.56,369.56,368.79,369.54,1003.0,369.56,369.56,368.79,369.54,1003.0
2022-02-02 10:35:00,369.11,371.0,369.0,370.41,1571.0,369.11,371.0,369.0,370.41,1571.0
2022-02-02 10:40:00,371.03,372.39,370.58,372.39,588.0,371.03,372.39,370.58,372.39,588.0
2022-02-02 10:45:00,373.04,373.6,372.48,372.88,1673.0,373.04,373.6,372.48,372.88,1673.0
2022-02-02 10:50:00,373.86,373.86,371.41,372.05,1183.0,373.86,373.86,371.41,372.05,1183.0
2022-02-02 10:55:00,371.99,372.57,371.99,372.45,900.0,371.99,372.57,371.99,372.45,900.0
2022-02-02 11:00:00,372.76,372.76,371.41,371.41,1518.0,372.76,372.76,371.41,371.41,1518.0
2022-02-02 11:05:00,370.62,370.62,370.56,370.59,400.0,370.62,370.62,370.56,370.59,400.0
2022-02-02 11:10:00,370.59,370.59,369.9,370.14,2201.0,370.59,370.59,369.9,370.14,2201.0
2022-02-02 11:15:00,370.47,370.84,370.16,370.28,1400.0,370.47,370.84,370.16,370.28,1400.0
2022-02-02 11:20:00,370.52,370.83,368.97,369.47,1100.0,370.52,370.83,368.97,369.47,1100.0
2022-02-02 11:25:00,370.23,370.23,369.86,369.93,671.0,370.23,370.23,369.86,369.93,671.0
2022-02-02 11:30:00,369.05,369.05,368.5,368.63,300.0,369.05,369.05,368.5,368.63,300.0
2022-02-02 11:35:00,368.51,368.93,368.02,368.03,1519.0,368.51,368.93,368.02,368.03,1519.0
2022-02-02 11:40:00,367.44,368.06,367.44,367.85,1900.0,367.44,368.06,367.44,367.85,1900.0
2022-02-02 11:45:00,368.18,369.08,368.18,368.87,1328.0,368.18,369.08,368.18,368.87,1328.0
2022-02-02 11:50:00,369.19,369.99,369.01,369.99,2310.0,369.19,369.99,369.01,369.99,2310.0
2022-02-02 11:55:00,369.59,369.65,369.24,369.65,1423.0,369.59,369.65,369.24,369.65,1423.0
2022-02-02 12:00:00,369.81,370.3,369.47,370.3,1100.0,369.81,370.3,369.47,370.3,1100.0
2022-02-02 12:05:00,370.42,370.81,370.1,370.57,1552.0,370.42,370.81,370.1,370.57,1552.0
2022-02-02 12:10:00,370.6,370.7,370.41,370.59,400.0,370.6,370.7,370.41,370.59,400.0
2022-02-02 12:15:00,370.84,371.54,370.45,370.73,2281.0,370.84,371.54,370.45,370.73,2281.0
2022-02-02 12:20:00,370.63,371.14,370.63,371.14,800.0,370.63,371.14,370.63,371.14,800.0
2022-02-02 12:25:00,370.62,370.62,370.14,370.15,500.0,370.62,370.62,370.14,370.15,500.0
2022-02-02 12:30:00,370.44,370.97,370.43,370.97,799.0,370.44,370.97,370.43,370.97,799.0
2022-02-02 12:35:00,371.06,371.06,370.82,370.82,200.0,371.06,371.06,370.82,370.82,200.0
2022-02-02 12:40:00,371.35,371.51,371.27,371.4,2210.0,371.35,371.51,371.27,371.4,2210.0
2022-02-02 12:45:00,371.43,371.73,371.25,371.25,600.0,371.43,371.73,371.25,371.25,600.0
2022-02-02 12:50:00,371.4,371.43,371.4,371.43,200.0,371.4,371.43,371.4,371.43,200.0
2022-02-02 12:55:00,371.35,372.4,371.35,372.4,700.0,371.35,372.4,371.35,372.4,700.0
2022-02-02 13:00:00,372.24,372.41,372.24,372.41,200.0,372.24,372.41,372.24,372.41,200.0
2022-02-02 13:05:00,372.4,372.67,372.38,372.58,1300.0,372.4,372.67,372.38,372.58,1300.0
2022-02-02 13:10:00,372.28,372.3,371.62,372.04,2109.0,372.28,372.3,371.62,372.04,2109.0
2022-02-02 13:15:00,372.28,372.46,371.88,372.0,700.0,372.28,372.46,371.88,372.0,700.0
2022-02-02 13:20:00,371.72,372.03,371.36,371.94,1800.0,371.72,372.03,371.36,371.94,1800.0
2022-02-02 13:25:00,372.34,372.34,371.38,371.82,1469.0,372.34,372.34,371.38,371.82,1469.0
2022-02-02 13:30:00,371.47,371.88,371.0,371.62,1400.0,371.47,371.88,371.0,371.62,1400.0
2022-02-02 13:35:00,371.87,371.98,371.43,371.57,1100.0,371.87,371.98,371.43,371.57,1100.0
2022-02-02 13:40:00,371.96,372.69,371.96,372.69,900.0,371.96,372.69,371.96,372.69,900.0
2022-02-02 13:45:00,372.49,372.49,371.84,371.84,1100.0,372.49,372.49,371.84,371.84,1100.0
2022-02-02 13:50:00,371.9,372.33,371.88,372.33,1037.0,371.9,372.33,371.88,372.33,1037.0
2022-02-02 13:55:00,372.58,372.83,372.54,372.83,600.0,372.58,372.83,372.54,372.83,600.0
2022-02-02 14:00:00,372.57,373.29,372.57,373.15,1460.0,372.57,373.29,372.57,373.15,1460.0
2022-02-02 14:05:00,373.31,373.32,372.66,372.66,2322.0,373.31,373.32,372.66,372.66,2322.0
2022-02-02 14:10:00,373.15,373.15,372.77,372.77,1500.0,373.15,373.15,372.77,372.77,1500.0
2022-02-02 14:15:00,372.69,372.7,372.05,372.54,3900.0,372.69,372.7,372.05,372.54,3900.0
2022-02-02 14:20:00,372.35,372.37,372.0,372.0,400.0,372.35,372.37,372.0,372.0,400.0
2022-02-02 14:25:00,371.08,371.53,371.08,371.33,4206.0,371.08,371.53,371.08,371.33,4206.0
2022-02-02 14:30:00,371.52,372.12,371.39,372.12,2036.0,371.52,372.12,371.39,372.12,2036.0
2022-02-02 14:35:00,372.48,372.52,371.6,371.6,2000.0,372.48,372.52,371.6,371.6,2000.0
2022-02-02 14:40:00,371.69,372.54,371.67,372.49,3282.0,371.69,372.54,371.67,372.49,3282.0
2022-02-02 14:45:00,372.22,372.22,371.85,372.09,1747.0,372.22,372.22,371.85,372.09,1747.0
2022-02-02 14:50:00,371.55,371.55,371.55,371.55,100.0,371.55,371.55,371.55,371.55,100.0
2022-02-02 14:55:00,371.28,371.73,371.13,371.25,5031.0,371.28,371.73,371.13,371.25,5031.0
2022-02-02 15:00:00,370.96,371.46,370.68,371.02,5547.0,370.96,371.46,370.68,371.02,5547.0
2022-02-02 15:05:00,371.2,371.21,370.62,370.62,1232.0,371.2,371.21,370.62,370.62,1232.0
2022-02-02 15:10:00,370.75,371.19,370.39,371.18,5281.0,370.75,371.19,370.39,371.18,5281.0
2022-02-02 15:15:00,371.5,371.57,370.9,371.5,5348.0,371.5,371.57,370.9,371.5,5348.0
2022-02-02 15:20:00,371.59,372.04,371.38,371.54,2366.0,371.59,372.04,371.38,371.54,2366.0
2022-02-02 15:25:00,371.67,371.67,370.72,370.96,7215.0,371.67,371.67,370.72,370.96,7215.0
2022-02-02 15:30:00,370.95,371.28,370.71,371.28,4543.0,370.95,371.28,370.71,371.28,4543.0
2022-02-02 15:35:00,371.46,371.57,370.42,370.8,6735.0,371.46,371.57,370.42,370.8,6735.0
2022-02-02 15:40:00,371.18,371.4,370.87,371.17,2500.0,371.18,371.4,370.87,371.17,2500.0
2022-02-02 15:45:00,371.27,371.92,371.14,371.79,7243.0,371.27,371.92,371.14,371.79,7243.0
2022-02-02 15:50:00,371.65,371.99,370.23,370.83,9469.0,371.65,371.99,370.23,370.83,9469.0
2022-02-02 15:55:00,371.01,371.84,371.01,371.35,25954.0,371.01,371.84,371.01,371.35,25954.0
2022-02-03 09:30:00,366.24,367.0,366.24,367.0,5647.0,366.24,367.0,366.24,367.0,5647.0
2022-02-03 09:35:00,367.39,369.12,367.39,369.12,1829.0,367.39,369.12,367.39,369.12,1829.0
2022-02-03 09:40:00,368.48,369.98,367.44,368.35,1600.0,368.48,369.98,367.44,368.35,1600.0
2022-02-03 09:45:00,368.69,368.7,366.46,367.25,3270.0,368.69,368.7,366.46,367.25,3270.0
2022-02-03 09:50:00,367.43,367.51,365.82,366.3,3978.0,367.43,367.51,365.82,366.3,3978.0
2022-02-03 09:55:00,366.3,367.67,365.58,365.66,4553.0,366.3,367.67,365.58,365.66,4553.0
2022-02-03 10:00:00,365.72,369.65,365.58,369.15,3669.0,365.72,369.65,365.58,369.15,3669.0
2022-02-03 10:05:00,369.5,370.92,368.63,369.18,3048.0,369.5,370.92,368.63,369.18,3048.0
2022-02-03 10:10:00,369.98,369.98,369.98,369.98,100.0,369.98,369.98,369.98,369.98,100.0
2022-02-03 10:15:00,369.24,370.37,369.23,370.37,1400.0,369.24,370.37,369.23,370.37,1400.0
2022-02-03 10:20:00,370.69,371.78,370.69,370.8,2850.0,370.69,371.78,370.69,370.8,2850.0
2022-02-03 10:25:00,371.39,371.39,369.43,370.37,1251.0,371.39,371.39,369.43,370.37,1251.0
2022-02-03 10:30:00,369.91,372.15,369.91,370.96,1100.0,369.91,372.15,369.91,370.96,1100.0
2022-02-03 10:35:00,371.25,371.91,371.25,371.79,600.0,371.25,371.91,371.25,371.79,600.0
2022-02-03 10:40:00,371.61,372.6,371.56,372.13,1528.0,371.61,372.6,371.56,372.13,1528.0
2022-02-03 10:45:00,372.61,372.61,371.36,371.36,1650.0,372.61,372.61,371.36,371.36,1650.0
2022-02-03 10:50:00,371.5,372.05,371.16,371.61,6266.0,371.5,372.05,371.16,371.61,6266.0
2022-02-03 10:55:00,371.81,371.81,370.4,370.41,3000.0,371.81,371.81,370.4,370.41,3000.0
2022-02-03 11:00:00,370.51,370.51,369.92,370.47,2350.0,370.51,370.51,369.92,370.47,2350.0
2022-02-03 11:05:00,370.8,371.75,370.8,371.38,4052.0,370.8,371.75,370.8,371.38,4052.0
2022-02-03 11:10:00,372.51,372.94,372.51,372.94,200.0,372.51,372.94,372.51,372.94,200.0
2022-02-03 11:15:00,372.74,372.92,372.59,372.88,1400.0,372.74,372.92,372.59,372.88,1400.0
2022-02-03 11:20:00,373.01,373.01,370.64,371.28,1134.0,373.01,373.01,370.64,371.28,1134.0
2022-02-03 11:25:00,371.24,371.24,370.06,370.06,993.0,371.24,371.24,370.06,370.06,993.0
2022-02-03 11:30:00,370.73,371.21,370.12,370.12,900.0,370.73,371.21,370.12,370.12,900.0
2022-02-03 11:35:00,370.48,370.66,370.14,370.14,817.0,370.48,370.66,370.14,370.14,817.0
2022-02-03 11:40:00,370.18,370.68,369.91,369.96,1981.0,370.18,370.68,369.91,369.96,1981.0
2022-02-03 11:45:00,369.34,369.74,369.0,369.69,634.0,369.34,369.74,369.0,369.69,634.0
2022-02-03 11:50:00,369.47,369.79,369.25,369.25,1400.0,369.47,369.79,369.25,369.25,1400.0
2022-02-03 11:55:00,369.3,369.3,368.71,368.79,1300.0,369.3,369.3,368.71,368.79,1300.0
2022-02-03 12:00:00,368.35,368.39,368.05,368.34,1100.0,368.35,368.39,368.05,368.34,1100.0
2022-02-03 12:05:00,368.53,369.19,368.15,368.95,1201.0,368.53,369.19,368.15,368.95,1201.0
2022-02-03 12:10:00,369.03,369.68,368.82,369.68,988.0,369.03,369.68,368.82,369.68,988.0
2022-02-03 12:15:00,369.66,369.66,368.3,368.3,1256.0,369.66,369.66,368.3,368.3,1256.0
2022-02-03 12:20:00,368.74,369.03,368.6,369.03,600.0,368.74,369.03,368.6,369.03,600.0
2022-02-03 12:25:00,369.72,369.72,368.81,369.21,1300.0,369.72,369.72,368.81,369.21,1300.0
2022-02-03 12:30:00,368.87,368.87,368.68,368.68,500.0,368.87,368.87,368.68,368.68,500.0
2022-02-03 12:35:00,369.29,369.42,368.78,369.42,9519.0,369.29,369.42,368.78,369.42,9519.0
2022-02-03 12:40:00,369.41,369.73,368.4,368.4,2021.0,369.41,369.73,368.4,368.4,2021.0
2022-02-03 12:45:00,368.65,368.65,368.14,368.14,1300.0,368.65,368.65,368.14,368.14,1300.0
2022-02-03 12:50:00,368.54,368.66,368.36,368.36,300.0,368.54,368.66,368.36,368.36,300.0
2022-02-03 12:55:00,368.4,368.4,368.18,368.25,900.0,368.4,368.4,368.18,368.25,900.0
2022-02-03 13:00:00,368.59,368.59,367.68,367.68,1200.0,368.59,368.59,367.68,367.68,1200.0
2022-02-03 13:05:00,368.18,368.18,367.25,367.25,3800.0,368.18,368.18,367.25,367.25,3800.0
2022-02-03 13:10:00,367.13,367.4,366.76,366.76,3819.0,367.13,367.4,366.76,366.76,3819.0
2022-02-03 13:15:00,367.2,367.84,367.13,367.82,1000.0,367.2,367.84,367.13,367.82,1000.0
2022-02-03 13:20:00,367.84,368.59,367.84,368.52,3167.0,367.84,368.59,367.84,368.52,3167.0
2022-02-03 13:25:00,368.29,368.55,367.86,367.86,2540.0,368.29,368.55,367.86,367.86,2540.0
2022-02-03 13:30:00,367.92,368.68,367.79,368.47,2400.0,367.92,368.68,367.79,368.47,2400.0
2022-02-03 13:35:00,368.48,368.61,368.05,368.28,1108.0,368.48,368.61,368.05,368.28,1108.0
2022-02-03 13:40:00,368.25,368.25,367.46,367.46,700.0,368.25,368.25,367.46,367.46,700.0
2022-02-03 13:45:00,367.68,368.05,367.53,368.05,700.0,367.68,368.05,367.53,368.05,700.0
2022-02-03 13:50:00,368.34,368.34,368.01,368.01,300.0,368.34,368.34,368.01,368.01,300.0
2022-02-03 13:55:00,367.86,368.44,367.86,368.15,600.0,367.86,368.44,367.86,368.15,600.0
2022-02-03 14:00:00,368.15,368.9,367.89,368.54,1500.0,368.15,368.9,367.89,368.54,1500.0
2022-02-03 14:05:00,368.8,368.94,368.64,368.94,301.0,368.8,368.94,368.64,368.94,301.0
2022-02-03 14:10:00,369.35,369.35,368.8,369.11,1000.0,369.35,369.35,368.8,369.11,1000.0
2022-02-03 14:15:00,369.15,369.3,368.64,368.78,1505.0,369.15,369.3,368.64,368.78,1505.0
2022-02-03 14:20:00,369.09,369.23,369.07,369.12,600.0,369.09,369.23,369.07,369.12,600.0
2022-02-03 14:25:00,369.0,369.0,368.08,368.08,1070.0,369.0,369.0,368.08,368.08,1070.0
2022-02-03 14:30:00,368.12,368.12,368.12,368.12,100.0,368.12,368.12,368.12,368.12,100.0
2022-02-03 14:35:00,368.03,368.15,367.36,367.36,1500.0,368.03,368.15,367.36,367.36,1500.0
2022-02-03 14:40:00,367.09,367.1,366.81,366.84,1846.0,367.09,367.1,366.81,366.84,1846.0
2022-02-03 14:45:00,366.99,367.0,366.43,366.87,1200.0,366.99,367.0,366.43,366.87,1200.0
2022-02-03 14:50:00,366.53,367.07,366.5,367.07,400.0,366.53,367.07,366.5,367.07,400.0
2022-02-03 14:55:00,367.13,367.36,366.82,367.35,728.0,367.13,367.36,366.82,367.35,728.0
2022-02-03 15:00:00,367.45,367.66,366.0,366.0,2300.0,367.45,367.66,366.0,366.0,2300.0
2022-02-03 15:05:00,366.3,366.8,366.2,366.43,1000.0,366.3,366.8,366.2,366.43,1000.0
2022-02-03 15:10:00,366.77,366.8,366.53,366.53,814.0,366.77,366.8,366.53,366.53,814.0
2022-02-03 15:15:00,366.82,367.94,366.82,367.67,4020.0,366.82,367.94,366.82,367.67,4020.0
2022-02-03 15:20:00,368.17,368.17,367.74,368.07,1500.0,368.17,368.17,367.74,368.07,1500.0
2022-02-03 15:25:00,367.88,367.91,366.96,367.11,2351.0,367.88,367.91,366.96,367.11,2351.0
2022-02-03 15:30:00,366.88,366.93,365.88,366.12,3000.0,366.88,366.93,365.88,366.12,3000.0
2022-02-03 15:35:00,366.4,366.64,365.56,366.16,2988.0,366.4,366.64,365.56,366.16,2988.0
2022-02-03 15:40:00,366.18,366.58,365.63,365.86,3711.0,366.18,366.58,365.63,365.86,3711.0
2022-02-03 15:45:00,365.43,365.76,364.61,365.29,6935.0,365.43,365.76,364.61,365.29,6935.0
2022-02-03 15:50:00,364.97,365.09,363.79,363.79,7809.0,364.97,365.09,363.79,363.79,7809.0
2022-02-03 15:55:00,364.0,365.27,364.0,364.77,12735.0,364.0,365.27,364.0,364.77,12735.0
2022-02-04 09:30:00,363.73,365.01,359.53,360.76,7480.0,363.73,365.01,359.53,360.76,7480.0
2022-02-04 09:35:00,360.71,361.94,359.01,359.97,1900.0,360.71,361.94,359.01,359.97,1900.0
2022-02-04 09:40:00,360.23,362.76,360.22,361.23,3073.0,360.23,362.76,360.22,361.23,3073.0
2022-02-04 09:45:00,361.13,361.58,360.78,361.27,3609.0,361.13,361.58,360.78,361.27,3609.0
2022-02-04 09:50:00,361.45,361.6,360.93,361.54,2477.0,361.45,361.6,360.93,361.54,2477.0
2022-02-04 09:55:00,361.55,363.1,361.53,362.5,2200.0,361.55,363.1,361.53,362.5,2200.0
2022-02-04 10:00:00,362.99,365.08,362.99,363.3,5836.0,362.99,365.08,362.99,363.3,5836.0
2022-02-04 10:05:00,363.87,364.68,362.66,362.66,2234.0,363.87,364.68,362.66,362.66,2234.0
2022-02-04 10:10:00,362.12,364.38,362.04,364.38,1600.0,362.12,364.38,362.04,364.38,1600.0
2022-02-04 10:15:00,364.4,366.28,364.39,366.28,1700.0,364.4,366.28,364.39,366.28,1700.0
2022-02-04 10:20:00,365.27,365.41,364.99,365.36,1556.0,365.27,365.41,364.99,365.36,1556.0
2022-02-04 10:25:00,365.7,366.76,365.52,366.02,3559.0,365.7,366.76,365.52,366.02,3559.0
2022-02-04 10:30:00,365.13,367.09,365.13,365.67,2471.0,365.13,367.09,365.13,365.67,2471.0
2022-02-04 10:35:00,365.28,365.73,363.66,364.05,3314.0,365.28,365.73,363.66,364.05,3314.0
2022-02-04 10:40:00,364.76,364.77,363.27,363.28,1800.0,364.76,364.77,363.27,363.28,1800.0
2022-02-04 10:45:00,363.16,363.22,361.28,361.45,3860.0,363.16,363.22,361.28,361.45,3860.0
2022-02-04 10:50:00,361.44,363.04,360.73,363.04,3719.0,361.44,363.04,360.73,363.04,3719.0
2022-02-04 10:55:00,362.78,362.78,361.34,361.34,2676.0,362.78,362.78,361.34,361.34,2676.0
2022-02-04 11:00:00,361.37,362.53,361.37,362.51,2101.0,361.37,362.53,361.37,362.51,2101.0
2022-02-04 11:05:00,362.4,362.5,361.5,362.5,1442.0,362.4,362.5,361.5,362.5,1442.0
2022-02-04 11:10:00,362.14,362.14,361.33,361.33,558.0,362.14,362.14,361.33,361.33,558.0
2022-02-04 11:15:00,361.66,362.01,361.1,362.01,1300.0,361.66,362.01,361.1,362.01,1300.0
2022-02-04 11:20:00,361.89,362.87,361.63,362.47,2000.0,361.89,362.87,361.63,362.47,2000.0
2022-02-04 11:25:00,362.86,364.55,362.86,364.02,900.0,362.86,364.55,362.86,364.02,900.0
2022-02-04 11:30:00,363.94,365.33,363.68,364.9,1600.0,363.94,365.33,363.68,364.9,1600.0
2022-02-04 11:35:00,365.38,365.78,365.16,365.19,900.0,365.38,365.78,365.16,365.19,900.0
2022-02-04 11:40:00,365.04,365.83,364.89,365.79,2228.0,365.04,365.83,364.89,365.79,2228.0
2022-02-04 11:45:00,365.9,365.9,365.19,365.19,1048.0,365.9,365.9,365.19,365.19,1048.0
2022-02-04 11:50:00,364.77,364.83,364.16,364.71,600.0,364.77,364.83,364.16,364.71,600.0
2022-02-04 11:55:00,364.71,365.21,364.71,365.19,1000.0,364.71,365.21,364.71,365.19,1000.0
2022-02-04 12:00:00,364.64,364.64,364.27,364.56,1107.0,364.64,364.64,364.27,364.56,1107.0
2022-02-04 12:05:00,363.46,364.38,363.46,364.38,600.0,363.46,364.38,363.46,364.38,600.0
2022-02-04 12:10:00,364.31,364.8,364.01,364.8,900.0,364.31,364.8,364.01,364.8,900.0
2022-02-04 12:15:00,364.27,364.57,364.19,364.19,800.0,364.27,364.57,364.19,364.19,800.0
2022-02-04 12:20:00,364.49,364.69,364.33,364.47,800.0,364.49,364.69,364.33,364.47,800.0
2022-02-04 12:25:00,364.81,365.05,364.5,365.05,3703.0,364.81,365.05,364.5,365.05,3703.0
2022-02-04 12:30:00,364.9,365.19,364.09,364.68,610.0,364.9,365.19,364.09,364.68,610.0
2022-02-04 12:35:00,364.97,365.08,364.82,364.9,700.0,364.97,365.08,364.82,364.9,700.0
2022-02-04 12:40:00,365.09,365.44,364.75,365.15,1740.0,365.09,365.44,364.75,365.15,1740.0
2022-02-04 12:45:00,365.39,365.47,364.97,365.47,300.0,365.39,365.47,364.97,365.47,300.0
2022-02-04 12:50:00,365.62,365.63,365.29,365.29,800.0,365.62,365.63,365.29,365.29,800.0
2022-02-04 12:55:00,365.28,365.5,365.23,365.23,800.0,365.28,365.5,365.23,365.23,800.0
2022-02-04 13:00:00,365.62,366.53,365.62,366.53,1000.0,365.62,366.53,365.62,366.53,1000.0
2022-02-04 13:05:00,366.78,367.16,366.77,366.91,2047.0,366.78,367.16,366.77,366.91,2047.0
2022-02-04 13:10:00,367.01,367.08,366.48,366.67,1608.0,367.01,367.08,366.48,366.67,1608.0
2022-02-04 13:15:00,366.25,366.25,365.51,365.81,3258.0,366.25,366.25,365.51,365.81,3258.0
2022-02-04 13:20:00,365.61,366.14,365.61,366.03,3024.0,365.61,366.14,365.61,366.03,3024.0
2022-02-04 13:25:00,365.79,365.89,364.93,365.24,4331.0,365.79,365.89,364.93,365.24,4331.0
2022-02-04 13:30:00,365.31,366.2,365.17,365.75,3115.0,365.31,366.2,365.17,365.75,3115.0
2022-02-04 13:35:00,365.83,365.97,365.39,365.52,700.0,365.83,365.97,365.39,365.52,700.0
2022-02-04 13:40:00,365.5,366.98,365.5,366.98,1807.0,365.5,366.98,365.5,366.98,1807.0
2022-02-04 13:45:00,366.61,366.61,365.52,366.05,1100.0,366.61,366.61,365.52,366.05,1100.0
2022-02-04 13:50:00,366.08,366.16,365.99,365.99,999.0,366.08,366.16,365.99,365.99,999.0
2022-02-04 13:55:00,366.33,367.15,366.33,366.48,3450.0,366.33,367.15,366.33,366.48,3450.0
2022-02-04 14:00:00,366.54,366.66,366.21,366.41,1700.0,366.54,366.66,366.21,366.41,1700.0
2022-02-04 14:05:00,366.39,366.39,366.17,366.23,500.0,366.39,366.39,366.17,366.23,500.0
2022-02-04 14:10:00,366.23,366.23,365.58,366.16,1845.0,366.23,366.23,365.58,366.16,1845.0
2022-02-04 14:15:00,366.43,366.43,365.7,365.7,785.0,366.43,366.43,365.7,365.7,785.0
2022-02-04 14:20:00,365.37,365.81,365.36,365.52,2200.0,365.37,365.81,365.36,365.52,2200.0
2022-02-04 14:25:00,365.75,366.14,365.75,366.11,500.0,365.75,366.14,365.75,366.11,500.0
2022-02-04 14:30:00,366.27,366.69,365.87,366.44,1400.0,366.27,366.69,365.87,366.44,1400.0
2022-02-04 14:35:00,366.67,367.19,366.66,367.02,1700.0,366.67,367.19,366.66,367.02,1700.0
2022-02-04 14:40:00,367.03,367.22,366.05,366.05,2300.0,367.03,367.22,366.05,366.05,2300.0
2022-02-04 14:45:00,366.12,366.12,365.62,365.63,1800.0,366.12,366.12,365.62,365.63,1800.0
2022-02-04 14:50:00,365.63,366.53,365.26,366.53,3738.0,365.63,366.53,365.26,366.53,3738.0
2022-02-04 14:55:00,366.66,366.96,366.49,366.61,1940.0,366.66,366.96,366.49,366.61,1940.0
2022-02-04 15:00:00,366.82,368.0,366.82,368.0,2176.0,366.82,368.0,366.82,368.0,2176.0
2022-02-04 15:05:00,368.21,368.21,367.0,367.55,5800.0,368.21,368.21,367.0,367.55,5800.0
2022-02-04 15:10:00,367.73,369.43,367.73,369.43,1684.0,367.73,369.43,367.73,369.43,1684.0
2022-02-04 15:15:00,369.53,369.53,368.56,368.69,1400.0,369.53,369.53,368.56,368.69,1400.0
2022-02-04 15:20:00,368.69,369.06,368.53,368.96,1620.0,368.69,369.06,368.53,368.96,1620.0
2022-02-04 15:25:00,369.09,369.09,368.23,368.29,3800.0,369.09,369.09,368.23,368.29,3800.0
2022-02-04 15:30:00,368.42,369.27,368.06,369.11,3800.0,368.42,369.27,368.06,369.11,3800.0
2022-02-04 15:35:00,369.0,369.62,368.37,368.47,4200.0,369.0,369.62,368.37,368.47,4200.0
2022-02-04 15:40:00,368.52,368.87,367.89,368.2,7497.0,368.52,368.87,367.89,368.2,7497.0
2022-02-04 15:45:00,368.12,368.12,365.97,366.25,11839.0,368.12,368.12,365.97,366.25,11839.0
2022-02-04 15:50:00,366.35,366.87,365.58,365.82,12105.0,366.35,366.87,365.58,365.82,12105.0
2022-02-04 15:55:00,365.85,366.44,364.96,365.99,20757.0,365.85,366.44,364.96,365.99,20757.0
2022-02-07 09:30:00,366.25,370.02,365.0,369.89,7010.0,366.25,370.02,365.0,369.89,7010.0
2022-02-07 09:35:00,369.28,372.23,368.89,370.05,1800.0,369.28,372.23,368.89,370.05,1800.0
2022-02-07 09:40:00,369.96,371.48,369.3,370.7,1134.0,369.96,371.48,369.3,370.7,1134.0
2022-02-07 09:45:00,370.75,371.06,367.05,367.05,8147.0,370.75,371.06,367.05,367.05,8147.0
2022-02-07 09:50:00,367.18,370.27,366.58,368.72,33965.0,367.18,370.27,366.58,368.72,33965.0
2022-02-07 09:55:00,368.75,368.75,367.06,367.06,1101.0,368.75,368.75,367.06,367.06,1101.0
2022-02-07 10:00:00,367.19,367.95,367.09,367.84,1314.0,367.19,367.95,367.09,367.84,1314.0
2022-02-07 10:05:00,367.51,368.63,367.0,367.99,3631.0,367.51,368.63,367.0,367.99,3631.0
2022-02-07 10:10:00,367.87,367.99,365.34,365.43,700.0,367.87,367.99,365.34,365.43,700.0
2022-02-07 10:15:00,364.76,365.48,364.76,365.36,900.0,364.76,365.48,364.76,365.36,900.0
2022-02-07 10:20:00,364.96,366.43,364.92,366.43,900.0,364.96,366.43,364.92,366.43,900.0
2022-02-07 10:25:00,366.2,367.42,366.2,367.41,600.0,366.2,367.42,366.2,367.41,600.0
2022-02-07 10:30:00,367.05,368.0,366.77,368.0,1900.0,367.05,368.0,366.77,368.0,1900.0
2022-02-07 10:35:00,368.07,368.52,366.25,366.27,1250.0,368.07,368.52,366.25,366.27,1250.0
2022-02-07 10:40:00,366.0,366.0,365.07,365.07,1300.0,366.0,366.0,365.07,365.07,1300.0
2022-02-07 10:45:00,366.07,366.16,365.74,365.74,700.0,366.07,366.16,365.74,365.74,700.0
2022-02-07 10:50:00,365.73,366.99,365.73,366.87,400.0,365.73,366.99,365.73,366.87,400.0
2022-02-07 10:55:00,366.35,366.38,366.05,366.3,1822.0,366.35,366.38,366.05,366.3,1822.0
2022-02-07 11:00:00,366.06,366.11,365.42,365.6,1074.0,366.06,366.11,365.42,365.6,1074.0
2022-02-07 11:05:00,365.19,366.03,364.98,365.28,1200.0,365.19,366.03,364.98,365.28,1200.0
2022-02-07 11:10:00,365.38,366.02,364.76,366.02,3000.0,365.38,366.02,364.76,366.02,3000.0
2022-02-07 11:15:00,365.71,365.71,364.39,364.4,1100.0,365.71,365.71,364.39,364.4,1100.0
2022-02-07 11:20:00,364.58,364.6,364.45,364.45,910.0,364.58,364.6,364.45,364.45,910.0
2022-02-07 11:25:00,364.54,365.17,364.54,365.16,900.0,364.54,365.17,364.54,365.16,900.0
2022-02-07 11:30:00,364.69,364.69,364.12,364.12,850.0,364.69,364.69,364.12,364.12,850.0
2022-02-07 11:35:00,364.57,364.57,363.17,363.17,730.0,364.57,364.57,363.17,363.17,730.0
2022-02-07 11:40:00,363.17,363.17,362.09,362.09,634.0,363.17,363.17,362.09,362.09,634.0
2022-02-07 11:45:00,362.34,362.55,362.25,362.28,700.0,362.34,362.55,362.25,362.28,700.0
2022-02-07 11:50:00,362.5,362.6,362.08,362.47,2677.0,362.5,362.6,362.08,362.47,2677.0
2022-02-07 11:55:00,362.71,364.38,362.71,364.02,1563.0,362.71,364.38,362.71,364.02,1563.0
2022-02-07 12:00:00,363.78,363.78,362.76,362.79,4170.0,363.78,363.78,362.76,362.79,4170.0
2022-02-07 12:05:00,362.41,362.41,361.95,361.95,600.0,362.41,362.41,361.95,361.95,600.0
2022-02-07 12:10:00,362.19,363.32,362.16,362.95,2701.0,362.19,363.32,362.16,362.95,2701.0
2022-02-07 12:15:00,362.89,363.5,362.54,363.16,1810.0,362.89,363.5,362.54,363.16,1810.0
2022-02-07 12:20:00,363.35,364.1,363.35,363.54,650.0,363.35,364.1,363.35,363.54,650.0
2022-02-07 12:25:00,363.54,363.54,362.47,362.48,1309.0,363.54,363.54,362.47,362.48,1309.0
2022-02-07 12:30:00,362.65,363.99,362.63,363.99,900.0,362.65,363.99,362.63,363.99,900.0
2022-02-07 12:35:00,363.9,364.37,363.53,363.53,2400.0,363.9,364.37,363.53,363.53,2400.0
2022-02-07 12:40:00,363.73,364.18,363.73,364.18,300.0,363.73,364.18,363.73,364.18,300.0
2022-02-07 12:45:00,364.15,364.99,364.0,364.73,2743.0,364.15,364.99,364.0,364.73,2743.0
2022-02-07 12:50:00,364.94,365.34,364.76,364.76,1400.0,364.94,365.34,364.76,364.76,1400.0
2022-02-07 12:55:00,364.65,364.65,364.64,364.65,100.0,364.65,364.65,364.64,364.65,100.0
2022-02-07 13:00:00,364.46,365.02,364.34,365.02,2000.0,364.46,365.02,364.34,365.02,2000.0
2022-02-07 13:05:00,364.65,364.65,364.54,364.62,500.0,364.65,364.65,364.54,364.62,500.0
2022-02-07 13:10:00,365.1,365.68,364.83,365.62,600.0,365.1,365.68,364.83,365.62,600.0
2022-02-07 13:15:00,365.53,365.83,365.53,365.71,777.0,365.53,365.83,365.53,365.71,777.0
2022-02-07 13:20:00,365.99,366.03,365.63,365.66,2494.0,365.99,366.03,365.63,365.66,2494.0
2022-02-07 13:25:00,365.69,366.04,365.44,366.04,1145.0,365.69,366.04,365.44,366.04,1145.0
2022-02-07 13:30:00,366.11,366.11,365.78,365.84,600.0,366.11,366.11,365.78,365.84,600.0
2022-02-07 13:35:00,365.97,366.75,365.97,366.75,1856.0,365.97,366.75,365.97,366.75,1856.0
2022-02-07 13:40:00,366.81,366.81,366.42,366.74,600.0,366.81,366.81,366.42,366.74,600.0
2022-02-07 13:45:00,366.42,366.57,366.03,366.03,874.0,366.42,366.57,366.03,366.03,874.0
2022-02-07 13:50:00,366.3,366.54,366.18,366.54,1800.0,366.3,366.54,366.18,366.54,1800.0
2022-02-07 13:55:00,366.22,366.63,366.22,366.23,900.0,366.22,366.63,366.22,366.23,900.0
2022-02-07 14:00:00,366.27,366.62,366.27,366.51,1000.0,366.27,366.62,366.27,366.51,1000.0
2022-02-07 14:05:00,366.5,366.5,366.03,366.3,900.0,366.5,366.5,366.03,366.3,900.0
2022-02-07 14:10:00,366.38,366.74,366.38,366.6,1041.0,366.38,366.74,366.38,366.6,1041.0
2022-02-07 14:15:00,366.53,367.02,366.53,366.92,2158.0,366.53,367.02,366.53,366.92,2158.0
2022-02-07 14:20:00,367.26,367.38,366.47,366.78,1530.0,367.26,367.38,366.47,366.78,1530.0
2022-02-07 14:25:00,366.8,367.1,366.8,367.1,700.0,366.8,367.1,366.8,367.1,700.0
2022-02-07 14:30:00,367.11,367.21,366.84,367.21,900.0,367.11,367.21,366.84,367.21,900.0
2022-02-07 14:35:00,367.32,367.41,366.84,366.84,1100.0,367.32,367.41,366.84,366.84,1100.0
2022-02-07 14:40:00,367.35,367.6,367.35,367.41,600.0,367.35,367.6,367.35,367.41,600.0
2022-02-07 14:45:00,367.24,367.37,366.17,366.17,2500.0,367.24,367.37,366.17,366.17,2500.0
2022-02-07 14:50:00,366.53,366.75,366.53,366.61,500.0,366.53,366.75,366.53,366.61,500.0
2022-02-07 14:55:00,366.45,367.02,366.45,366.78,1150.0,366.45,367.02,366.45,366.78,1150.0
2022-02-07 15:00:00,366.09,366.71,366.09,366.64,800.0,366.09,366.71,366.09,366.64,800.0
2022-02-07 15:05:00,366.7,367.1,366.16,366.84,2589.0,366.7,367.1,366.16,366.84,2589.0
2022-02-07 15:10:00,367.06,367.3,366.99,367.23,2627.0,367.06,367.3,366.99,367.23,2627.0
2022-02-07 15:15:00,367.24,367.26,366.84,366.99,2713.0,367.24,367.26,366.84,366.99,2713.0
2022-02-07 15:20:00,366.88,367.0,365.47,365.7,2300.0,366.88,367.0,365.47,365.7,2300.0
2022-02-07 15:25:00,365.75,366.12,365.49,365.97,3002.0,365.75,366.12,365.49,365.97,3002.0
2022-02-07 15:30:00,365.99,366.26,365.67,365.69,1500.0,365.99,366.26,365.67,365.69,1500.0
2022-02-07 15:35:00,366.03,366.31,364.6,364.6,4983.0,366.03,366.31,364.6,364.6,4983.0
2022-02-07 15:40:00,364.59,365.16,364.35,364.43,6000.0,364.59,365.16,364.35,364.43,6000.0
2022-02-07 15:45:00,364.2,364.78,363.84,363.86,4221.0,364.2,364.78,363.84,363.86,4221.0
2022-02-07 15:50:00,364.42,364.95,362.91,362.92,11757.0,364.42,364.95,362.91,362.92,11757.0
2022-02-07 15:55:00,363.13,364.19,362.83,364.1,17620.0,363.13,364.19,362.83,364.1,17620.0
2022-02-08 09:30:00,367.33,369.31,365.0,365.43,8598.0,367.33,369.31,365.0,365.43,8598.0
2022-02-08 09:35:00,364.78,365.65,363.08,363.37,3953.0,364.78,365.65,363.08,363.37,3953.0
2022-02-08 09:40:00,363.1,363.85,362.71,363.04,4252.0,363.1,363.85,362.71,363.04,4252.0
2022-02-08 09:45:00,362.56,363.87,362.56,363.0,6489.0,362.56,363.87,362.56,363.0,6489.0
2022-02-08 09:50:00,362.53,362.66,361.05,361.95,6920.0,362.53,362.66,361.05,361.95,6920.0
2022-02-08 09:55:00,361.46,361.48,360.36,360.36,2700.0,361.46,361.48,360.36,360.36,2700.0
2022-02-08 10:00:00,359.23,359.23,357.81,358.99,5168.0,359.23,359.23,357.81,358.99,5168.0
2022-02-08 10:05:00,358.93,361.04,358.92,361.04,9542.0,358.93,361.04,358.92,361.04,9542.0
2022-02-08 10:10:00,361.3,362.22,361.3,362.04,2052.0,361.3,362.22,361.3,362.04,2052.0
2022-02-08 10:15:00,362.57,362.91,362.46,362.48,2030.0,362.57,362.91,362.46,362.48,2030.0
2022-02-08 10:20:00,362.41,362.71,361.73,362.53,2650.0,362.41,362.71,361.73,362.53,2650.0
2022-02-08 10:25:00,362.57,362.7,360.63,360.78,1700.0,362.57,362.7,360.63,360.78,1700.0
2022-02-08 10:30:00,361.09,361.28,360.81,360.84,1600.0,361.09,361.28,360.81,360.84,1600.0
2022-02-08 10:35:00,359.31,360.73,359.31,360.73,1700.0,359.31,360.73,359.31,360.73,1700.0
2022-02-08 10:40:00,360.53,361.83,360.52,361.83,2998.0,360.53,361.83,360.52,361.83,2998.0
2022-02-08 10:45:00,361.94,362.61,361.86,362.61,2600.0,361.94,362.61,361.86,362.61,2600.0
2022-02-08 10:50:00,362.64,362.64,361.6,361.68,3200.0,362.64,362.64,361.6,361.68,3200.0
2022-02-08 10:55:00,361.42,362.61,360.93,362.61,6301.0,361.42,362.61,360.93,362.61,6301.0
2022-02-08 11:00:00,362.61,363.13,362.61,362.82,1300.0,362.61,363.13,362.61,362.82,1300.0
2022-02-08 11:05:00,363.08,363.49,363.02,363.4,5944.0,363.08,363.49,363.02,363.4,5944.0
2022-02-08 11:10:00,362.98,363.07,362.51,362.92,2920.0,362.98,363.07,362.51,362.92,2920.0
2022-02-08 11:15:00,362.83,363.72,362.73,363.5,4442.0,362.83,363.72,362.73,363.5,4442.0
2022-02-08 11:20:00,363.35,363.35,362.9,363.22,2225.0,363.35,363.35,362.9,363.22,2225.0
2022-02-08 11:25:00,363.26,363.71,363.01,363.71,5407.0,363.26,363.71,363.01,363.71,5407.0
2022-02-08 11:30:00,363.77,366.03,363.77,366.03,4339.0,363.77,366.03,363.77,366.03,4339.0
2022-02-08 11:35:00,365.94,366.29,365.28,365.54,4214.0,365.94,366.29,365.28,365.54,4214.0
2022-02-08 11:40:00,365.28,365.54,364.71,365.48,2576.0,365.28,365.54,364.71,365.48,2576.0
2022-02-08 11:45:00,365.24,365.24,364.39,364.74,2494.0,365.24,365.24,364.39,364.74,2494.0
2022-02-08 11:50:00,364.64,364.96,364.4,364.4,1600.0,364.64,364.96,364.4,364.4,1600.0
2022-02-08 11:55:00,364.26,364.68,364.26,364.61,1300.0,364.26,364.68,364.26,364.61,1300.0
2022-02-08 12:00:00,364.54,365.94,364.54,365.94,2803.0,364.54,365.94,364.54,365.94,2803.0
2022-02-08 12:05:00,365.96,365.96,365.0,365.0,3100.0,365.96,365.96,365.0,365.0,3100.0
2022-02-08 12:10:00,364.96,365.08,364.26,364.72,4307.0,364.96,365.08,364.26,364.72,4307.0
2022-02-08 12:15:00,364.63,364.91,364.57,364.6,2400.0,364.63,364.91,364.57,364.6,2400.0
2022-02-08 12:20:00,364.64,365.88,364.64,365.56,2998.0,364.64,365.88,364.64,365.56,2998.0
2022-02-08 12:25:00,365.77,366.12,365.68,365.92,1800.0,365.77,366.12,365.68,365.92,1800.0
2022-02-08 12:30:00,365.91,366.81,365.91,366.79,3431.0,365.91,366.81,365.91,366.79,3431.0
2022-02-08 12:35:00,366.8,367.41,366.79,367.41,15700.0,366.8,367.41,366.79,367.41,15700.0
2022-02-08 12:40:00,367.36,367.67,367.06,367.21,2736.0,367.36,367.67,367.06,367.21,2736.0
2022-02-08 12:45:00,367.03,367.42,366.87,366.87,1710.0,367.03,367.42,366.87,366.87,1710.0
2022-02-08 12:50:00,366.9,366.9,366.39,366.66,2464.0,366.9,366.9,366.39,366.66,2464.0
2022-02-08 12:55:00,366.64,366.86,366.39,366.54,2100.0,366.64,366.86,366.39,366.54,2100.0
2022-02-08 13:00:00,366.34,366.38,365.63,365.97,2800.0,366.34,366.38,365.63,365.97,2800.0
2022-02-08 13:05:00,365.82,365.82,364.85,365.57,4402.0,365.82,365.82,364.85,365.57,4402.0
2022-02-08 13:10:00,365.91,366.22,365.89,365.89,906.0,365.91,366.22,365.89,365.89,906.0
2022-02-08 13:15:00,366.17,366.25,365.32,365.64,1900.0,366.17,366.25,365.32,365.64,1900.0
2022-02-08 13:20:00,365.86,365.86,364.96,364.96,1030.0,365.86,365.86,364.96,364.96,1030.0
2022-02-08 13:25:00,364.95,365.0,364.41,364.42,1804.0,364.95,365.0,364.41,364.42,1804.0
2022-02-08 13:30:00,364.63,365.09,364.63,365.09,2300.0,364.63,365.09,364.63,365.09,2300.0
2022-02-08 13:35:00,365.15,365.21,364.53,364.53,1769.0,365.15,365.21,364.53,364.53,1769.0
2022-02-08 13:40:00,364.66,364.83,364.06,364.06,1850.0,364.66,364.83,364.06,364.06,1850.0
2022-02-08 13:45:00,363.85,364.68,363.85,364.6,1400.0,363.85,364.68,363.85,364.6,1400.0
2022-02-08 13:50:00,364.03,364.03,363.49,363.6,1800.0,364.03,364.03,363.49,363.6,1800.0
2022-02-08 13:55:00,363.71,364.37,363.41,364.04,2700.0,363.71,364.37,363.41,364.04,2700.0
2022-02-08 14:00:00,364.22,364.94,364.22,364.66,1687.0,364.22,364.94,364.22,364.66,1687.0
2022-02-08 14:05:00,364.89,364.89,364.68,364.72,1000.0,364.89,364.89,364.68,364.72,1000.0
2022-02-08 14:10:00,364.29,364.29,363.95,364.1,1100.0,364.29,364.29,363.95,364.1,1100.0
2022-02-08 14:15:00,364.24,364.54,363.8,364.02,4100.0,364.24,364.54,363.8,364.02,4100.0
2022-02-08 14:20:00,364.1,364.1,363.21,363.35,2799.0,364.1,364.1,363.21,363.35,2799.0
2022-02-08 14:25:00,363.28,363.47,362.53,362.53,1300.0,363.28,363.47,362.53,362.53,1300.0
2022-02-08 14:30:00,362.73,363.15,362.73,363.1,2000.0,362.73,363.15,362.73,363.1,2000.0
2022-02-08 14:35:00,363.28,363.54,362.3,362.34,2400.0,363.28,363.54,362.3,362.34,2400.0
2022-02-08 14:40:00,362.21,362.78,361.91,362.38,4951.0,362.21,362.78,361.91,362.38,4951.0
2022-02-08 14:45:00,362.37,362.9,362.19,362.9,4300.0,362.37,362.9,362.19,362.9,4300.0
2022-02-08 14:50:00,362.87,363.47,362.85,363.36,4600.0,362.87,363.47,362.85,363.36,4600.0
2022-02-08 14:55:00,363.46,363.53,362.87,363.24,2400.0,363.46,363.53,362.87,363.24,2400.0
2022-02-08 15:00:00,363.08,363.2,362.19,363.2,3209.0,363.08,363.2,362.19,363.2,3209.0
2022-02-08 15:05:00,363.21,363.21,362.49,363.13,1900.0,363.21,363.21,362.49,363.13,1900.0
2022-02-08 15:10:00,363.13,364.68,363.12,364.32,3239.0,363.13,364.68,363.12,364.32,3239.0
2022-02-08 15:15:00,364.61,364.76,364.27,364.27,2000.0,364.61,364.76,364.27,364.27,2000.0
2022-02-08 15:20:00,364.42,364.47,363.89,364.21,4100.0,364.42,364.47,363.89,364.21,4100.0
2022-02-08 15:25:00,364.31,364.31,363.43,364.16,5843.0,364.31,364.31,363.43,364.16,5843.0
2022-02-08 15:30:00,364.18,364.67,363.95,364.37,14689.0,364.18,364.67,363.95,364.37,14689.0
2022-02-08 15:35:00,364.62,364.77,363.39,363.63,10388.0,364.62,364.77,363.39,363.63,10388.0
2022-02-08 15:40:00,363.93,364.1,363.05,363.05,13188.0,363.93,364.1,363.05,363.05,13188.0
2022-02-08 15:45:00,363.06,363.63,362.81,363.07,28437.0,363.06,363.63,362.81,363.07,28437.0
2022-02-08 15:50:00,363.24,363.74,362.81,363.74,30182.0,363.24,363.74,362.81,363.74,30182.0
2022-02-08 15:55:00,363.65,364.6,363.58,364.26,43683.0,363.65,364.6,363.58,364.26,43683.0
2022-02-09 09:30:00,367.64,372.32,367.08,370.17,18552.0,367.64,372.32,367.08,370.17,18552.0
2022-02-09 09:35:00,370.6,373.53,370.6,372.72,5087.0,370.6,373.53,370.6,372.72,5087.0
2022-02-09 09:40:00,372.56,372.56,370.5,371.04,3635.0,372.56,372.56,370.5,371.04,3635.0
2022-02-09 09:45:00,370.26,372.38,370.26,372.0,3772.0,370.26,372.38,370.26,372.0,3772.0
2022-02-09 09:50:00,371.53,371.75,369.38,369.38,3339.0,371.53,371.75,369.38,369.38,3339.0
2022-02-09 09:55:00,370.04,372.31,369.95,371.36,9482.0,370.04,372.31,369.95,371.36,9482.0
2022-02-09 10:00:00,371.02,372.96,371.02,372.4,3950.0,371.02,372.96,371.02,372.4,3950.0
2022-02-09 10:05:00,372.16,372.96,371.73,372.52,6055.0,372.16,372.96,371.73,372.52,6055.0
2022-02-09 10:10:00,372.33,372.39,370.47,371.14,3878.0,372.33,372.39,370.47,371.14,3878.0
2022-02-09 10:15:00,370.64,372.05,370.64,371.28,5643.0,370.64,372.05,370.64,371.28,5643.0
2022-02-09 10:20:00,371.58,373.03,371.58,372.5,14628.0,371.58,373.03,371.58,372.5,14628.0
2022-02-09 10:25:00,372.59,373.75,372.58,373.75,1924.0,372.59,373.75,372.58,373.75,1924.0
2022-02-09 10:30:00,373.69,374.45,373.68,374.22,6555.0,373.69,374.45,373.68,374.22,6555.0
2022-02-09 10:35:00,374.08,374.6,373.65,374.26,2558.0,374.08,374.6,373.65,374.26,2558.0
2022-02-09 10:40:00,374.76,375.0,374.29,374.4,4050.0,374.76,375.0,374.29,374.4,4050.0
2022-02-09 10:45:00,374.14,374.2,373.21,373.45,8608.0,374.14,374.2,373.21,373.45,8608.0
2022-02-09 10:50:00,373.33,373.51,371.42,371.42,5768.0,373.33,373.51,371.42,371.42,5768.0
2022-02-09 10:55:00,371.68,372.02,370.35,370.92,5200.0,371.68,372.02,370.35,370.92,5200.0
2022-02-09 11:00:00,371.24,372.0,371.18,371.62,825.0,371.24,372.0,371.18,371.62,825.0
2022-02-09 11:05:00,371.56,373.17,371.3,373.13,5420.0,371.56,373.17,371.3,373.13,5420.0
2022-02-09 11:10:00,373.6,374.63,372.85,373.35,6779.0,373.6,374.63,372.85,373.35,6779.0
2022-02-09 11:15:00,373.44,374.27,373.44,374.04,2009.0,373.44,374.27,373.44,374.04,2009.0
2022-02-09 11:20:00,374.44,375.5,374.44,374.95,3704.0,374.44,375.5,374.44,374.95,3704.0
2022-02-09 11:25:00,375.14,375.2,374.71,374.95,1455.0,375.14,375.2,374.71,374.95,1455.0
2022-02-09 11:30:00,375.04,375.17,373.31,373.84,3753.0,375.04,375.17,373.31,373.84,3753.0
2022-02-09 11:35:00,373.78,374.03,373.46,374.03,4352.0,373.78,374.03,373.46,374.03,4352.0
2022-02-09 11:40:00,374.71,374.71,374.33,374.41,1081.0,374.71,374.71,374.33,374.41,1081.0
2022-02-09 11:45:00,374.31,374.41,373.35,373.76,3212.0,374.31,374.41,373.35,373.76,3212.0
2022-02-09 11:50:00,373.46,373.92,373.07,373.07,650.0,373.46,373.92,373.07,373.07,650.0
2022-02-09 11:55:00,373.21,373.5,372.8,372.8,3400.0,373.21,373.5,372.8,372.8,3400.0
2022-02-09 12:00:00,372.48,372.54,372.21,372.21,1000.0,372.48,372.54,372.21,372.21,1000.0
2022-02-09 12:05:00,371.92,372.04,371.47,371.78,1100.0,371.92,372.04,371.47,371.78,1100.0
2022-02-09 12:10:00,371.98,372.12,371.55,372.04,1500.0,371.98,372.12,371.55,372.04,1500.0
2022-02-09 12:15:00,372.08,372.38,371.9,372.33,2210.0,372.08,372.38,371.9,372.33,2210.0
2022-02-09 12:20:00,372.39,372.41,372.06,372.06,2243.0,372.39,372.41,372.06,372.06,2243.0
2022-02-09 12:25:00,372.09,372.68,371.73,372.36,6348.0,372.09,372.68,371.73,372.36,6348.0
2022-02-09 12:30:00,372.23,372.36,372.01,372.01,1014.0,372.23,372.36,372.01,372.01,1014.0
2022-02-09 12:35:00,371.84,373.02,371.83,372.71,2500.0,371.84,373.02,371.83,372.71,2500.0
2022-02-09 12:40:00,372.72,372.73,372.46,372.67,2624.0,372.72,372.73,372.46,372.67,2624.0
2022-02-09 12:45:00,372.78,373.45,372.77,373.44,1900.0,372.78,373.45,372.77,373.44,1900.0
2022-02-09 12:50:00,373.42,373.94,373.16,373.94,1710.0,373.42,373.94,373.16,373.94,1710.0
2022-02-09 12:55:00,374.06,374.6,373.87,374.6,1000.0,374.06,374.6,373.87,374.6,1000.0
2022-02-09 13:00:00,374.79,375.24,374.4,374.4,1400.0,374.79,375.24,374.4,374.4,1400.0
2022-02-09 13:05:00,374.66,374.97,374.46,374.46,700.0,374.66,374.97,374.46,374.46,700.0
2022-02-09 13:10:00,374.53,375.06,374.53,374.9,1481.0,374.53,375.06,374.53,374.9,1481.0
2022-02-09 13:15:00,374.94,374.94,374.55,374.55,1404.0,374.94,374.94,374.55,374.55,1404.0
2022-02-09 13:20:00,374.48,375.02,374.46,374.46,2971.0,374.48,375.02,374.46,374.46,2971.0
2022-02-09 13:25:00,374.39,374.42,373.98,374.35,2700.0,374.39,374.42,373.98,374.35,2700.0
2022-02-09 13:30:00,374.0,374.02,373.61,373.95,2955.0,374.0,374.02,373.61,373.95,2955.0
2022-02-09 13:35:00,373.75,374.28,373.63,374.14,5629.0,373.75,374.28,373.63,374.14,5629.0
2022-02-09 13:40:00,374.25,374.25,373.87,373.95,1000.0,374.25,374.25,373.87,373.95,1000.0
2022-02-09 13:45:00,373.94,374.03,373.68,373.68,1598.0,373.94,374.03,373.68,373.68,1598.0
2022-02-09 13:50:00,373.59,373.96,373.59,373.95,1521.0,373.59,373.96,373.59,373.95,1521.0
2022-02-09 13:55:00,374.02,374.13,373.92,374.02,2450.0,374.02,374.13,373.92,374.02,2450.0
2022-02-09 14:00:00,375.03,375.03,374.68,374.68,600.0,375.03,375.03,374.68,374.68,600.0
2022-02-09 14:05:00,374.89,375.2,374.89,375.2,500.0,374.89,375.2,374.89,375.2,500.0
2022-02-09 14:10:00,375.8,375.8,375.19,375.26,3527.0,375.8,375.8,375.19,375.26,3527.0
2022-02-09 14:15:00,375.54,376.06,375.46,375.56,5513.0,375.54,376.06,375.46,375.56,5513.0
2022-02-09 14:20:00,375.26,375.64,375.07,375.53,2030.0,375.26,375.64,375.07,375.53,2030.0
2022-02-09 14:25:00,375.48,375.63,375.19,375.21,3600.0,375.48,375.63,375.19,375.21,3600.0
2022-02-09 14:30:00,375.32,376.04,375.31,375.61,3401.0,375.32,376.04,375.31,375.61,3401.0
2022-02-09 14:35:00,375.95,376.13,375.95,376.1,1400.0,375.95,376.13,375.95,376.1,1400.0
2022-02-09 14:40:00,376.13,376.13,375.48,375.76,2727.0,376.13,376.13,375.48,375.76,2727.0
2022-02-09 14:45:00,375.61,375.94,375.56,375.64,2000.0,375.61,375.94,375.56,375.64,2000.0
2022-02-09 14:50:00,376.03,376.12,375.8,376.09,2620.0,376.03,376.12,375.8,376.09,2620.0
2022-02-09 14:55:00,376.17,376.17,375.76,375.93,2600.0,376.17,376.17,375.76,375.93,2600.0
2022-02-09 15:00:00,375.74,376.1,375.2,375.51,5905.0,375.74,376.1,375.2,375.51,5905.0
2022-02-09 15:05:00,375.45,375.45,374.16,374.6,4809.0,375.45,375.45,374.16,374.6,4809.0
2022-02-09 15:10:00,374.88,375.48,374.57,374.59,2400.0,374.88,375.48,374.57,374.59,2400.0
2022-02-09 15:15:00,374.37,374.57,373.79,374.28,2000.0,374.37,374.57,373.79,374.28,2000.0
2022-02-09 15:20:00,374.5,374.71,374.19,374.55,5108.0,374.5,374.71,374.19,374.55,5108.0
2022-02-09 15:25:00,374.37,375.17,374.18,375.17,2474.0,374.37,375.17,374.18,375.17,2474.0
2022-02-09 15:30:00,375.31,376.26,375.31,376.26,5858.0,375.31,376.26,375.31,376.26,5858.0
2022-02-09 15:35:00,376.26,376.41,375.92,375.98,5897.0,376.26,376.41,375.92,375.98,5897.0
2022-02-09 15:40:00,376.02,376.28,375.49,375.95,6000.0,376.02,376.28,375.49,375.95,6000.0
2022-02-09 15:45:00,375.92,375.96,375.5,375.94,6714.0,375.92,375.96,375.5,375.94,6714.0
2022-02-09 15:50:00,375.71,376.82,375.66,376.35,14407.0,375.71,376.82,375.66,376.35,14407.0
2022-02-09 15:55:00,376.31,376.5,375.76,376.04,32030.0,376.31,376.5,375.76,376.04,32030.0
2022-02-10 09:30:00,371.08,372.54,370.86,371.72,7749.0,371.08,372.54,370.86,371.72,7749.0
2022-02-10 09:35:00,372.21,372.33,371.23,371.82,2200.0,372.21,372.33,371.23,371.82,2200.0
2022-02-10 09:40:00,372.74,374.36,372.73,373.15,5042.0,372.74,374.36,372.73,373.15,5042.0
2022-02-10 09:45:00,373.75,374.01,372.82,372.97,3100.0,373.75,374.01,372.82,372.97,3100.0
2022-02-10 09:50:00,374.92,378.13,374.92,377.52,3566.0,374.92,378.13,374.92,377.52,3566.0
2022-02-10 09:55:00,376.23,377.54,376.21,376.21,2402.0,376.23,377.54,376.21,376.21,2402.0
2022-02-10 10:00:00,377.53,378.77,377.35,378.77,1900.0,377.53,378.77,377.35,378.77,1900.0
2022-02-10 10:05:00,378.65,379.49,377.89,379.49,2550.0,378.65,379.49,377.89,379.49,2550.0
2022-02-10 10:10:00,379.16,379.75,378.27,378.27,4880.0,379.16,379.75,378.27,378.27,4880.0
2022-02-10 10:15:00,378.08,378.91,377.92,378.49,4906.0,378.08,378.91,377.92,378.49,4906.0
2022-02-10 10:20:00,378.27,379.78,378.11,378.67,5089.0,378.27,379.78,378.11,378.67,5089.0
2022-02-10 10:25:00,378.77,380.02,378.77,380.02,3400.0,378.77,380.02,378.77,380.02,3400.0
2022-02-10 10:30:00,379.8,381.21,379.46,381.21,2700.0,379.8,381.21,379.46,381.21,2700.0
2022-02-10 10:35:00,380.68,382.0,380.68,381.91,1938.0,380.68,382.0,380.68,381.91,1938.0
2022-02-10 10:40:00,382.05,382.71,381.75,382.1,3303.0,382.05,382.71,381.75,382.1,3303.0
2022-02-10 10:45:00,381.53,382.84,381.53,382.84,4140.0,381.53,382.84,381.53,382.84,4140.0
2022-02-10 10:50:00,382.88,383.0,381.24,381.35,7019.0,382.88,383.0,381.24,381.35,7019.0
2022-02-10 10:55:00,381.6,381.65,379.41,381.06,11100.0,381.6,381.65,379.41,381.06,11100.0
2022-02-10 11:00:00,380.96,382.56,380.67,381.95,3218.0,380.96,382.56,380.67,381.95,3218.0
2022-02-10 11:05:00,382.02,383.22,381.77,382.74,2000.0,382.02,383.22,381.77,382.74,2000.0
2022-02-10 11:10:00,382.65,382.91,382.32,382.44,1823.0,382.65,382.91,382.32,382.44,1823.0
2022-02-10 11:15:00,381.49,382.46,381.1,381.14,9736.0,381.49,382.46,381.1,381.14,9736.0
2022-02-10 11:20:00,380.68,381.98,380.68,381.66,4556.0,380.68,381.98,380.68,381.66,4556.0
2022-02-10 11:25:00,381.73,382.35,381.55,382.08,1800.0,381.73,382.35,381.55,382.08,1800.0
2022-02-10 11:30:00,382.23,382.32,379.57,379.57,1500.0,382.23,382.32,379.57,379.57,1500.0
2022-02-10 11:35:00,379.85,380.61,379.49,379.5,2000.0,379.85,380.61,379.49,379.5,2000.0
2022-02-10 11:40:00,379.74,381.03,379.72,381.03,1600.0,379.74,381.03,379.72,381.03,1600.0
2022-02-10 11:45:00,381.5,382.13,381.24,381.45,4810.0,381.5,382.13,381.24,381.45,4810.0
2022-02-10 11:50:00,381.57,381.71,380.79,381.09,3638.0,381.57,381.71,380.79,381.09,3638.0
2022-02-10 11:55:00,381.01,381.8,381.01,381.8,3113.0,381.01,381.8,381.01,381.8,3113.0
2022-02-10 12:00:00,381.77,381.77,380.63,380.74,4711.0,381.77,381.77,380.63,380.74,4711.0
2022-02-10 12:05:00,380.58,380.73,380.22,380.36,2400.0,380.58,380.73,380.22,380.36,2400.0
2022-02-10 12:10:00,380.4,380.87,380.18,380.44,3149.0,380.4,380.87,380.18,380.44,3149.0
2022-02-10 12:15:00,379.81,380.91,379.81,380.48,1700.0,379.81,380.91,379.81,380.48,1700.0
2022-02-10 12:20:00,380.5,381.23,380.5,380.96,1300.0,380.5,381.23,380.5,380.96,1300.0
2022-02-10 12:25:00,381.04,381.3,381.04,381.13,1306.0,381.04,381.3,381.04,381.13,1306.0
2022-02-10 12:30:00,381.37,382.0,380.59,381.1,1644.0,381.37,382.0,380.59,381.1,1644.0
2022-02-10 12:35:00,381.42,381.52,381.23,381.52,700.0,381.42,381.52,381.23,381.52,700.0
2022-02-10 12:40:00,381.39,381.39,380.95,380.96,800.0,381.39,381.39,380.95,380.96,800.0
2022-02-10 12:45:00,381.02,381.02,377.47,378.03,3882.0,381.02,381.02,377.47,378.03,3882.0
2022-02-10 12:50:00,377.66,378.38,377.28,377.97,5446.0,377.66,378.38,377.28,377.97,5446.0
2022-02-10 12:55:00,377.88,378.8,377.84,378.48,2700.0,377.88,378.8,377.84,378.48,2700.0
2022-02-10 13:00:00,378.76,378.89,378.13,378.88,2000.0,378.76,378.89,378.13,378.88,2000.0
2022-02-10 13:05:00,378.88,379.02,378.43,378.76,1500.0,378.88,379.02,378.43,378.76,1500.0
2022-02-10 13:10:00,378.72,378.76,377.62,377.87,2200.0,378.72,378.76,377.62,377.87,2200.0
2022-02-10 13:15:00,377.36,377.36,375.1,375.77,3177.0,377.36,377.36,375.1,375.77,3177.0
2022-02-10 13:20:00,375.44,375.92,374.8,375.92,4822.0,375.44,375.92,374.8,375.92,4822.0
2022-02-10 13:25:00,376.01,376.01,375.21,375.22,2167.0,376.01,376.01,375.21,375.22,2167.0
2022-02-10 13:30:00,375.31,375.31,374.11,374.74,4222.0,375.31,375.31,374.11,374.74,4222.0
2022-02-10 13:35:00,373.96,374.18,373.08,373.97,4778.0,373.96,374.18,373.08,373.97,4778.0
2022-02-10 13:40:00,374.44,374.87,374.29,374.61,1418.0,374.44,374.87,374.29,374.61,1418.0
2022-02-10 13:45:00,374.61,374.67,373.58,373.84,6277.0,374.61,374.67,373.58,373.84,6277.0
2022-02-10 13:50:00,374.05,375.01,373.95,374.19,1710.0,374.05,375.01,373.95,374.19,1710.0
2022-02-10 13:55:00,374.43,376.05,374.01,376.05,4159.0,374.43,376.05,374.01,376.05,4159.0
2022-02-10 14:00:00,376.01,376.01,374.52,375.15,2300.0,376.01,376.01,374.52,375.15,2300.0
2022-02-10 14:05:00,374.59,374.69,373.93,374.56,1719.0,374.59,374.69,373.93,374.56,1719.0
2022-02-10 14:10:00,374.73,374.99,374.18,374.18,1200.0,374.73,374.99,374.18,374.18,1200.0
2022-02-10 14:15:00,374.38,374.38,373.01,373.35,1233.0,374.38,374.38,373.01,373.35,1233.0
2022-02-10 14:20:00,373.6,374.37,373.11,374.34,2754.0,373.6,374.37,373.11,374.34,2754.0
2022-02-10 14:25:00,374.65,374.93,374.64,374.92,900.0,374.65,374.93,374.64,374.92,900.0
2022-02-10 14:30:00,375.17,375.69,374.96,375.05,2590.0,375.17,375.69,374.96,375.05,2590.0
2022-02-10 14:35:00,374.77,375.6,374.71,375.06,4609.0,374.77,375.6,374.71,375.06,4609.0
2022-02-10 14:40:00,375.5,376.53,375.26,375.26,3519.0,375.5,376.53,375.26,375.26,3519.0
2022-02-10 14:45:00,375.52,376.35,374.86,374.92,1807.0,375.52,376.35,374.86,374.92,1807.0
2022-02-10 14:50:00,375.45,375.47,374.18,374.44,2370.0,375.45,375.47,374.18,374.44,2370.0
2022-02-10 14:55:00,374.31,375.16,374.06,374.6,1200.0,374.31,375.16,374.06,374.6,1200.0
2022-02-10 15:00:00,374.44,374.69,373.42,374.56,3213.0,374.44,374.69,373.42,374.56,3213.0
2022-02-10 15:05:00,375.34,376.15,374.68,375.84,2026.0,375.34,376.15,374.68,375.84,2026.0
2022-02-10 15:10:00,375.91,376.01,375.57,375.98,1673.0,375.91,376.01,375.57,375.98,1673.0
2022-02-10 15:15:00,375.74,376.35,374.49,374.69,2300.0,375.74,376.35,374.49,374.69,2300.0
2022-02-10 15:20:00,374.93,375.25,374.19,375.06,3000.0,374.93,375.25,374.19,375.06,3000.0
2022-02-10 15:25:00,375.23,375.46,374.62,374.68,3000.0,375.23,375.46,374.62,374.68,3000.0
2022-02-10 15:30:00,374.53,374.54,373.54,373.77,3992.0,374.53,374.54,373.54,373.77,3992.0
2022-02-10 15:35:00,373.76,374.42,373.23,373.25,7729.0,373.76,374.42,373.23,373.25,7729.0
2022-02-10 15:40:00,373.59,373.76,372.49,372.55,6400.0,373.59,373.76,372.49,372.55,6400.0
2022-02-10 15:45:00,372.28,372.3,370.95,372.06,13281.0,372.28,372.3,370.95,372.06,13281.0
2022-02-10 15:50:00,371.68,373.07,371.26,372.86,12224.0,371.68,373.07,371.26,372.86,12224.0
2022-02-10 15:55:00,372.97,374.93,372.97,374.46,29336.0,372.97,374.93,372.97,374.46,29336.0
2022-02-11 09:30:00,373.89,373.89,371.8,372.61,7288.0,373.89,373.89,371.8,372.61,7288.0
2022-02-11 09:35:00,370.83,372.39,370.51,372.38,1465.0,370.83,372.39,370.51,372.38,1465.0
2022-02-11 09:40:00,371.08,371.84,370.16,371.42,8366.0,371.08,371.84,370.16,371.42,8366.0
2022-02-11 09:45:00,371.92,373.92,371.92,373.38,5164.0,371.92,373.92,371.92,373.38,5164.0
2022-02-11 09:50:00,373.43,373.99,372.78,373.63,8564.0,373.43,373.99,372.78,373.63,8564.0
2022-02-11 09:55:00,373.49,373.94,370.65,371.06,3000.0,373.49,373.94,370.65,371.06,3000.0
2022-02-11 10:00:00,371.06,373.95,370.24,373.25,2140.0,371.06,373.95,370.24,373.25,2140.0
2022-02-11 10:05:00,372.94,374.39,372.86,373.94,2300.0,372.94,374.39,372.86,373.94,2300.0
2022-02-11 10:10:00,374.35,374.49,372.33,373.3,3200.0,374.35,374.49,372.33,373.3,3200.0
2022-02-11 10:15:00,373.48,373.85,372.92,373.85,1700.0,373.48,373.85,372.92,373.85,1700.0
2022-02-11 10:20:00,374.69,374.7,373.14,373.9,2085.0,374.69,374.7,373.14,373.9,2085.0
2022-02-11 10:25:00,373.63,374.38,373.63,374.25,2500.0,373.63,374.38,373.63,374.25,2500.0
2022-02-11 10:30:00,374.41,375.09,374.01,374.02,2000.0,374.41,375.09,374.01,374.02,2000.0
2022-02-11 10:35:00,374.39,375.47,374.28,375.47,1555.0,374.39,375.47,374.28,375.47,1555.0
2022-02-11 10:40:00,374.83,374.95,373.72,373.72,2600.0,374.83,374.95,373.72,373.72,2600.0
2022-02-11 10:45:00,374.02,375.45,373.95,374.16,2127.0,374.02,375.45,373.95,374.16,2127.0
2022-02-11 10:50:00,373.93,375.49,373.38,375.49,2241.0,373.93,375.49,373.38,375.49,2241.0
2022-02-11 10:55:00,374.63,374.63,374.16,374.21,1606.0,374.63,374.63,374.16,374.21,1606.0
2022-02-11 11:00:00,374.48,375.65,374.42,375.65,1248.0,374.48,375.65,374.42,375.65,1248.0
2022-02-11 11:05:00,375.66,375.92,375.23,375.23,3925.0,375.66,375.92,375.23,375.23,3925.0
2022-02-11 11:10:00,375.0,375.04,373.89,373.96,1500.0,375.0,375.04,373.89,373.96,1500.0
2022-02-11 11:15:00,374.06,374.53,373.31,374.53,2600.0,374.06,374.53,373.31,374.53,2600.0
2022-02-11 11:20:00,374.39,375.36,374.39,375.36,2240.0,374.39,375.36,374.39,375.36,2240.0
2022-02-11 11:25:00,375.43,375.61,374.08,374.09,3486.0,375.43,375.61,374.08,374.09,3486.0
2022-02-11 11:30:00,374.21,374.29,373.41,373.42,1337.0,374.21,374.29,373.41,373.42,1337.0
2022-02-11 11:35:00,373.84,373.89,371.8,372.55,2290.0,373.84,373.89,371.8,372.55,2290.0
2022-02-11 11:40:00,372.51,372.51,372.18,372.18,500.0,372.51,372.51,372.18,372.18,500.0
2022-02-11 11:45:00,372.13,372.6,371.84,372.6,1400.0,372.13,372.6,371.84,372.6,1400.0
2022-02-11 11:50:00,372.34,372.63,372.05,372.37,3600.0,372.34,372.63,372.05,372.37,3600.0
2022-02-11 11:55:00,372.42,373.34,372.42,373.28,1250.0,372.42,373.34,372.42,373.28,1250.0
2022-02-11 12:00:00,373.09,373.09,372.23,372.23,2800.0,373.09,373.09,372.23,372.23,2800.0
2022-02-11 12:05:00,372.11,372.65,371.64,372.65,900.0,372.11,372.65,371.64,372.65,900.0
2022-02-11 12:10:00,372.92,373.45,372.84,372.84,1000.0,372.92,373.45,372.84,372.84,1000.0
2022-02-11 12:15:00,373.01,373.01,372.49,372.62,2348.0,373.01,373.01,372.49,372.62,2348.0
2022-02-11 12:20:00,372.56,372.56,372.14,372.48,800.0,372.56,372.56,372.14,372.48,800.0
2022-02-11 12:25:00,372.31,372.81,372.31,372.69,1500.0,372.31,372.81,372.31,372.69,1500.0
2022-02-11 12:30:00,373.16,373.16,372.97,372.97,1325.0,373.16,373.16,372.97,372.97,1325.0
2022-02-11 12:35:00,373.1,373.46,372.92,373.2,1400.0,373.1,373.46,372.92,373.2,1400.0
2022-02-11 12:40:00,373.18,373.18,372.3,372.64,1350.0,373.18,373.18,372.3,372.64,1350.0
2022-02-11 12:45:00,372.4,372.4,371.89,372.02,650.0,372.4,372.4,371.89,372.02,650.0
2022-02-11 12:50:00,371.84,371.84,371.23,371.54,900.0,371.84,371.84,371.23,371.54,900.0
2022-02-11 12:55:00,370.96,371.1,370.63,371.1,2686.0,370.96,371.1,370.63,371.1,2686.0
2022-02-11 13:00:00,371.18,371.18,370.61,370.73,1700.0,371.18,371.18,370.61,370.73,1700.0
2022-02-11 13:05:00,370.84,371.07,370.59,371.06,2346.0,370.84,371.07,370.59,371.06,2346.0
2022-02-11 13:10:00,370.97,371.36,370.86,371.36,841.0,370.97,371.36,370.86,371.36,841.0
2022-02-11 13:15:00,371.13,371.13,370.61,371.0,1500.0,371.13,371.13,370.61,371.0,1500.0
2022-02-11 13:20:00,370.85,371.01,370.57,371.0,2100.0,370.85,371.01,370.57,371.0,2100.0
2022-02-11 13:25:00,370.51,370.51,369.41,369.42,3000.0,370.51,370.51,369.41,369.42,3000.0
2022-02-11 13:30:00,369.69,369.69,368.25,368.25,3955.0,369.69,369.69,368.25,368.25,3955.0
2022-02-11 13:35:00,368.48,368.83,366.36,366.36,6362.0,368.48,368.83,366.36,366.36,6362.0
2022-02-11 13:40:00,366.35,367.89,366.35,367.45,3712.0,366.35,367.89,366.35,367.45,3712.0
2022-02-11 13:45:00,366.84,366.84,365.11,365.11,2800.0,366.84,366.84,365.11,365.11,2800.0
2022-02-11 13:50:00,365.32,366.07,364.97,365.98,1727.0,365.32,366.07,364.97,365.98,1727.0
2022-02-11 13:55:00,365.91,366.09,364.03,364.48,8987.0,365.91,366.09,364.03,364.48,8987.0
2022-02-11 14:00:00,364.31,365.47,364.06,365.06,5236.0,364.31,365.47,364.06,365.06,5236.0
2022-02-11 14:05:00,365.06,365.52,364.04,364.59,6305.0,365.06,365.52,364.04,364.59,6305.0
2022-02-11 14:10:00,364.61,365.25,364.13,365.02,5670.0,364.61,365.25,364.13,365.02,5670.0
2022-02-11 14:15:00,364.87,365.88,364.62,364.63,11740.0,364.87,365.88,364.62,364.63,11740.0
2022-02-11 14:20:00,364.41,365.5,363.89,363.9,4673.0,364.41,365.5,363.89,363.9,4673.0
2022-02-11 14:25:00,363.98,364.31,363.01,363.17,14484.0,363.98,364.31,363.01,363.17,14484.0
2022-02-11 14:30:00,362.96,364.65,362.96,364.65,2063.0,362.96,364.65,362.96,364.65,2063.0
2022-02-11 14:35:00,364.5,364.71,363.87,364.24,4193.0,364.5,364.71,363.87,364.24,4193.0
2022-02-11 14:40:00,363.74,363.74,362.19,363.09,3855.0,363.74,363.74,362.19,363.09,3855.0
2022-02-11 14:45:00,362.43,362.43,361.75,362.12,1600.0,362.43,362.43,361.75,362.12,1600.0
2022-02-11 14:50:00,361.8,361.83,360.9,361.24,1800.0,361.8,361.83,360.9,361.24,1800.0
2022-02-11 14:55:00,361.54,362.39,361.54,361.92,2600.0,361.54,362.39,361.54,361.92,2600.0
2022-02-11 15:00:00,362.24,364.06,362.24,364.05,5108.0,362.24,364.06,362.24,364.05,5108.0
2022-02-11 15:05:00,363.8,364.42,361.91,361.91,13382.0,363.8,364.42,361.91,361.91,13382.0
2022-02-11 15:10:00,361.91,362.54,361.75,361.97,6326.0,361.91,362.54,361.75,361.97,6326.0
2022-02-11 15:15:00,362.19,363.58,361.48,361.88,2600.0,362.19,363.58,361.48,361.88,2600.0
2022-02-11 15:20:00,361.72,362.13,361.01,361.64,4318.0,361.72,362.13,361.01,361.64,4318.0
2022-02-11 15:25:00,361.65,362.76,361.4,362.75,5700.0,361.65,362.76,361.4,362.75,5700.0
2022-02-11 15:30:00,362.52,362.65,360.99,362.65,5500.0,362.52,362.65,360.99,362.65,5500.0
2022-02-11 15:35:00,362.02,362.02,360.81,360.82,7400.0,362.02,362.02,360.81,360.82,7400.0
2022-02-11 15:40:00,360.71,360.79,359.72,360.75,6833.0,360.71,360.79,359.72,360.75,6833.0
2022-02-11 15:45:00,360.79,363.0,360.79,363.0,6652.0,360.79,363.0,360.79,363.0,6652.0
2022-02-11 15:50:00,363.85,363.86,361.45,361.92,14344.0,363.85,363.86,361.45,361.92,14344.0
2022-02-11 15:55:00,361.81,363.23,361.8,361.85,16400.0,361.81,363.23,361.8,361.85,16400.0
2022-02-14 09:30:00,363.68,364.13,362.34,363.34,23502.0,363.68,364.13,362.34,363.34,23502.0
2022-02-14 09:35:00,363.63,366.28,363.63,364.68,6850.0,363.63,366.28,363.63,364.68,6850.0
2022-02-14 09:40:00,364.81,366.05,364.23,364.43,15385.0,364.81,366.05,364.23,364.43,15385.0
2022-02-14 09:45:00,363.87,364.4,361.66,364.31,9777.0,363.87,364.4,361.66,364.31,9777.0
2022-02-14 09:50:00,363.69,365.01,363.69,364.17,2400.0,363.69,365.01,363.69,364.17,2400.0
2022-02-14 09:55:00,364.15,364.42,361.86,362.02,4667.0,364.15,364.42,361.86,362.02,4667.0
2022-02-14 10:00:00,361.84,361.84,358.77,358.78,9133.0,361.84,361.84,358.77,358.78,9133.0
2022-02-14 10:05:00,358.71,359.33,358.38,359.24,3203.0,358.71,359.33,358.38,359.24,3203.0
2022-02-14 10:10:00,359.28,360.98,359.28,359.65,4200.0,359.28,360.98,359.28,359.65,4200.0
2022-02-14 10:15:00,360.3,360.92,358.0,359.65,4193.0,360.3,360.92,358.0,359.65,4193.0
2022-02-14 10:20:00,360.17,361.07,359.87,360.68,1344.0,360.17,361.07,359.87,360.68,1344.0
2022-02-14 10:25:00,360.23,360.39,359.07,360.29,1800.0,360.23,360.39,359.07,360.29,1800.0
2022-02-14 10:30:00,360.08,360.08,358.5,358.5,700.0,360.08,360.08,358.5,358.5,700.0
2022-02-14 10:35:00,358.08,358.67,357.26,357.94,6156.0,358.08,358.67,357.26,357.94,6156.0
2022-02-14 10:40:00,358.0,359.26,357.99,358.66,3899.0,358.0,359.26,357.99,358.66,3899.0
2022-02-14 10:45:00,358.49,361.33,358.08,361.33,8094.0,358.49,361.33,358.08,361.33,8094.0
2022-02-14 10:50:00,361.48,361.48,359.96,360.43,8822.0,361.48,361.48,359.96,360.43,8822.0
2022-02-14 10:55:00,360.43,360.94,360.27,360.55,2390.0,360.43,360.94,360.27,360.55,2390.0
2022-02-14 11:00:00,360.6,361.06,360.11,360.61,1500.0,360.6,361.06,360.11,360.61,1500.0
2022-02-14 11:05:00,360.98,361.21,360.38,360.65,3000.0,360.98,361.21,360.38,360.65,3000.0
2022-02-14 11:10:00,360.81,360.81,359.88,359.88,4135.0,360.81,360.81,359.88,359.88,4135.0
2022-02-14 11:15:00,360.05,361.93,360.0,361.72,4118.0,360.05,361.93,360.0,361.72,4118.0
2022-02-14 11:20:00,361.55,362.59,361.42,362.59,2040.0,361.55,362.59,361.42,362.59,2040.0
2022-02-14 11:25:00,362.48,363.24,362.47,362.85,3048.0,362.48,363.24,362.47,362.85,3048.0
2022-02-14 11:30:00,363.26,363.26,361.66,362.3,1900.0,363.26,363.26,361.66,362.3,1900.0
2022-02-14 11:35:00,362.75,362.78,361.73,362.17,2558.0,362.75,362.78,361.73,362.17,2558.0
2022-02-14 11:40:00,362.27,362.35,361.9,362.19,1117.0,362.27,362.35,361.9,362.19,1117.0
2022-02-14 11:45:00,362.33,364.52,362.33,364.19,5741.0,362.33,364.52,362.33,364.19,5741.0
2022-02-14 11:50:00,364.07,364.41,363.28,363.73,23142.0,364.07,364.41,363.28,363.73,23142.0
2022-02-14 11:55:00,363.62,364.02,363.45,364.02,5822.0,363.62,364.02,363.45,364.02,5822.0
2022-02-14 12:00:00,363.79,365.22,363.66,365.16,3101.0,363.79,365.22,363.66,365.16,3101.0
2022-02-14 12:05:00,365.31,365.46,364.9,365.11,11062.0,365.31,365.46,364.9,365.11,11062.0
2022-02-14 12:10:00,365.03,365.17,364.81,364.87,1900.0,365.03,365.17,364.81,364.87,1900.0
2022-02-14 12:15:00,365.02,366.83,365.01,366.01,3900.0,365.02,366.83,365.01,366.01,3900.0
2022-02-14 12:20:00,366.36,366.8,366.3,366.4,3200.0,366.36,366.8,366.3,366.4,3200.0
2022-02-14 12:25:00,366.31,366.31,365.61,365.92,3430.0,366.31,366.31,365.61,365.92,3430.0
2022-02-14 12:30:00,366.2,367.05,366.19,367.05,2900.0,366.2,367.05,366.19,367.05,2900.0
2022-02-14 12:35:00,367.08,367.08,365.9,365.9,1200.0,367.08,367.08,365.9,365.9,1200.0
2022-02-14 12:40:00,366.07,366.78,365.74,366.78,1300.0,366.07,366.78,365.74,366.78,1300.0
2022-02-14 12:45:00,366.59,367.45,366.42,367.28,11602.0,366.59,367.45,366.42,367.28,11602.0
2022-02-14 12:50:00,367.05,367.56,366.45,366.54,15678.0,367.05,367.56,366.45,366.54,15678.0
2022-02-14 12:55:00,366.69,366.69,365.61,365.61,2416.0,366.69,366.69,365.61,365.61,2416.0
2022-02-14 13:00:00,365.71,365.72,364.84,364.84,3130.0,365.71,365.72,364.84,364.84,3130.0
2022-02-14 13:05:00,365.21,366.62,365.21,366.62,4968.0,365.21,366.62,365.21,366.62,4968.0
2022-02-14 13:10:00,366.68,366.77,366.27,366.38,3226.0,366.68,366.77,366.27,366.38,3226.0
2022-02-14 13:15:00,366.38,366.49,365.57,365.57,6630.0,366.38,366.49,365.57,365.57,6630.0
2022-02-14 13:20:00,365.52,365.75,363.78,363.78,9507.0,365.52,365.75,363.78,363.78,9507.0
2022-02-14 13:25:00,363.9,364.82,363.9,364.39,3410.0,363.9,364.82,363.9,364.39,3410.0
2022-02-14 13:30:00,363.61,364.0,363.29,363.65,900.0,363.61,364.0,363.29,363.65,900.0
2022-02-14 13:35:00,363.86,364.07,363.32,363.96,2050.0,363.86,364.07,363.32,363.96,2050.0
2022-02-14 13:40:00,363.65,364.29,363.47,363.48,1950.0,363.65,364.29,363.47,363.48,1950.0
2022-02-14 13:45:00,363.6,363.77,362.78,362.88,1100.0,363.6,363.77,362.78,362.88,1100.0
2022-02-14 13:50:00,362.75,362.75,361.63,361.82,1300.0,362.75,362.75,361.63,361.82,1300.0
2022-02-14 13:55:00,361.1,361.73,361.03,361.28,2714.0,361.1,361.73,361.03,361.28,2714.0
2022-02-14 14:00:00,361.38,361.43,360.5,360.69,2112.0,361.38,361.43,360.5,360.69,2112.0
2022-02-14 14:05:00,360.7,361.32,360.7,361.09,2293.0,360.7,361.32,360.7,361.09,2293.0
2022-02-14 14:10:00,360.3,361.48,360.3,361.33,1246.0,360.3,361.48,360.3,361.33,1246.0
2022-02-14 14:15:00,360.89,361.22,360.51,360.51,1000.0,360.89,361.22,360.51,360.51,1000.0
2022-02-14 14:20:00,360.82,361.34,360.82,361.0,1300.0,360.82,361.34,360.82,361.0,1300.0
2022-02-14 14:25:00,361.09,363.61,360.49,363.61,2500.0,361.09,363.61,360.49,363.61,2500.0
2022-02-14 14:30:00,363.21,363.21,361.48,362.09,1400.0,363.21,363.21,361.48,362.09,1400.0
2022-02-14 14:35:00,362.76,362.82,362.06,362.64,2637.0,362.76,362.82,362.06,362.64,2637.0
2022-02-14 14:40:00,362.9,363.55,362.01,363.13,2556.0,362.9,363.55,362.01,363.13,2556.0
2022-02-14 14:45:00,362.42,362.72,361.78,362.27,900.0,362.42,362.72,361.78,362.27,900.0
2022-02-14 14:50:00,362.97,364.06,362.97,363.27,1776.0,362.97,364.06,362.97,363.27,1776.0
2022-02-14 14:55:00,363.38,363.68,363.14,363.61,600.0,363.38,363.68,363.14,363.61,600.0
2022-02-14 15:00:00,363.39,363.39,362.47,362.97,1697.0,363.39,363.39,362.47,362.97,1697.0
2022-02-14 15:05:00,362.76,362.82,361.71,362.82,2320.0,362.76,362.82,361.71,362.82,2320.0
2022-02-14 15:10:00,362.58,364.07,362.28,364.07,3933.0,362.58,364.07,362.28,364.07,3933.0
2022-02-14 15:15:00,363.46,363.46,362.81,362.82,1600.0,363.46,363.46,362.81,362.82,1600.0
2022-02-14 15:20:00,362.66,363.62,362.4,363.56,1800.0,362.66,363.62,362.4,363.56,1800.0
2022-02-14 15:25:00,363.56,363.76,362.98,363.35,1900.0,363.56,363.76,362.98,363.35,1900.0
2022-02-14 15:30:00,363.32,364.77,363.32,364.77,3200.0,363.32,364.77,363.32,364.77,3200.0
2022-02-14 15:35:00,364.53,364.84,364.0,364.01,3902.0,364.53,364.84,364.0,364.01,3902.0
2022-02-14 15:40:00,364.13,364.28,363.08,363.99,6255.0,364.13,364.28,363.08,363.99,6255.0
2022-02-14 15:45:00,363.79,364.07,362.72,363.5,6527.0,363.79,364.07,362.72,363.5,6527.0
2022-02-14 15:50:00,363.43,363.43,361.89,362.68,5845.0,363.43,363.43,361.89,362.68,5845.0
2022-02-14 15:55:00,363.1,363.67,362.42,362.42,10814.0,363.1,363.67,362.42,362.42,10814.0
2022-02-15 09:30:00,363.88,372.83,363.87,372.0,16006.0,363.88,372.83,363.87,372.0,16006.0
2022-02-15 09:35:00,371.94,373.0,370.94,372.79,2050.0,371.94,373.0,370.94,372.79,2050.0
2022-02-15 09:40:00,371.66,373.98,371.16,373.03,1200.0,371.66,373.98,371.16,373.03,1200.0
2022-02-15 09:45:00,372.79,373.79,372.79,372.96,871.0,372.79,373.79,372.79,372.96,871.0
2022-02-15 09:50:00,372.67,373.5,371.9,373.41,3312.0,372.67,373.5,371.9,373.41,3312.0
2022-02-15 09:55:00,373.65,373.65,371.13,372.47,3652.0,373.65,373.65,371.13,372.47,3652.0
2022-02-15 10:00:00,371.88,372.93,371.67,372.17,2800.0,371.88,372.93,371.67,372.17,2800.0
2022-02-15 10:05:00,372.55,372.55,371.68,372.47,3500.0,372.55,372.55,371.68,372.47,3500.0
2022-02-15 10:10:00,372.24,372.5,371.58,372.0,2600.0,372.24,372.5,371.58,372.0,2600.0
2022-02-15 10:15:00,372.27,373.67,372.0,373.15,4821.0,372.27,373.67,372.0,373.15,4821.0
2022-02-15 10:20:00,372.93,374.48,372.93,374.25,4000.0,372.93,374.48,372.93,374.25,4000.0
2022-02-15 10:25:00,374.12,375.4,374.12,375.0,5203.0,374.12,375.4,374.12,375.0,5203.0
2022-02-15 10:30:00,374.94,375.51,374.44,374.97,4034.0,374.94,375.51,374.44,374.97,4034.0
2022-02-15 10:35:00,374.62,375.05,374.39,374.98,1960.0,374.62,375.05,374.39,374.98,1960.0
2022-02-15 10:40:00,375.27,375.58,375.09,375.37,2808.0,375.27,375.58,375.09,375.37,2808.0
2022-02-15 10:45:00,375.74,376.22,375.43,375.43,4073.0,375.74,376.22,375.43,375.43,4073.0
2022-02-15 10:50:00,375.56,375.6,374.99,375.0,3438.0,375.56,375.6,374.99,375.0,3438.0
2022-02-15 10:55:00,374.91,375.45,374.77,374.78,2800.0,374.91,375.45,374.77,374.78,2800.0
2022-02-15 11:00:00,374.83,375.28,374.66,375.28,1267.0,374.83,375.28,374.66,375.28,1267.0
2022-02-15 11:05:00,374.59,375.81,374.59,375.69,2007.0,374.59,375.81,374.59,375.69,2007.0
2022-02-15 11:10:00,375.68,375.77,375.51,375.77,2300.0,375.68,375.77,375.51,375.77,2300.0
2022-02-15 11:15:00,375.86,376.24,375.8,376.05,2490.0,375.86,376.24,375.8,376.05,2490.0
2022-02-15 11:20:00,376.12,376.81,376.12,376.47,3300.0,376.12,376.81,376.12,376.47,3300.0
2022-02-15 11:25:00,376.37,376.44,375.81,376.0,3500.0,376.37,376.44,375.81,376.0,3500.0
2022-02-15 11:30:00,376.09,378.5,376.09,377.09,4342.0,376.09,378.5,376.09,377.09,4342.0
2022-02-15 11:35:00,377.17,377.82,377.02,377.81,2400.0,377.17,377.82,377.02,377.81,2400.0
2022-02-15 11:40:00,377.88,378.59,377.83,378.21,2900.0,377.88,378.59,377.83,378.21,2900.0
2022-02-15 11:45:00,377.93,378.72,377.93,378.32,2900.0,377.93,378.72,377.93,378.32,2900.0
2022-02-15 11:50:00,378.73,379.51,378.73,379.15,1920.0,378.73,379.51,378.73,379.15,1920.0
2022-02-15 11:55:00,379.15,379.15,378.43,378.43,1620.0,379.15,379.15,378.43,378.43,1620.0
2022-02-15 12:00:00,378.38,378.97,377.76,377.83,3000.0,378.38,378.97,377.76,377.83,3000.0
2022-02-15 12:05:00,377.52,377.67,376.89,377.52,3116.0,377.52,377.67,376.89,377.52,3116.0
2022-02-15 12:10:00,377.34,377.67,377.3,377.4,1000.0,377.34,377.67,377.3,377.4,1000.0
2022-02-15 12:15:00,377.3,377.5,377.0,377.0,1945.0,377.3,377.5,377.0,377.0,1945.0
2022-02-15 12:20:00,377.19,377.19,376.22,376.22,4191.0,377.19,377.19,376.22,376.22,4191.0
2022-02-15 12:25:00,376.31,376.63,375.87,376.45,2246.0,376.31,376.63,375.87,376.45,2246.0
2022-02-15 12:30:00,376.16,376.79,376.06,376.21,2900.0,376.16,376.79,376.06,376.21,2900.0
2022-02-15 12:35:00,377.46,377.46,376.36,376.73,1500.0,377.46,377.46,376.36,376.73,1500.0
2022-02-15 12:40:00,376.53,376.53,375.95,376.22,2500.0,376.53,376.53,375.95,376.22,2500.0
2022-02-15 12:45:00,375.93,375.93,375.03,375.27,1500.0,375.93,375.93,375.03,375.27,1500.0
2022-02-15 12:50:00,375.23,375.88,375.16,375.88,700.0,375.23,375.88,375.16,375.88,700.0
2022-02-15 12:55:00,375.86,376.09,375.82,376.03,3319.0,375.86,376.09,375.82,376.03,3319.0
2022-02-15 13:00:00,376.25,377.07,376.17,377.07,1800.0,376.25,377.07,376.17,377.07,1800.0
2022-02-15 13:05:00,377.21,377.82,377.21,377.47,2300.0,377.21,377.82,377.21,377.47,2300.0
2022-02-15 13:10:00,377.35,377.62,377.35,377.6,1100.0,377.35,377.62,377.35,377.6,1100.0
2022-02-15 13:15:00,377.43,377.85,377.43,377.85,1039.0,377.43,377.85,377.43,377.85,1039.0
2022-02-15 13:20:00,377.88,378.57,377.83,378.44,1400.0,377.88,378.57,377.83,378.44,1400.0
2022-02-15 13:25:00,378.55,378.94,378.53,378.85,1953.0,378.55,378.94,378.53,378.85,1953.0
2022-02-15 13:30:00,378.92,379.27,378.91,379.1,1800.0,378.92,379.27,378.91,379.1,1800.0
2022-02-15 13:35:00,378.94,378.96,378.37,378.75,1865.0,378.94,378.96,378.37,378.75,1865.0
2022-02-15 13:40:00,379.13,379.17,378.85,378.89,1109.0,379.13,379.17,378.85,378.89,1109.0
2022-02-15 13:45:00,379.07,379.25,378.92,379.0,2338.0,379.07,379.25,378.92,379.0,2338.0
2022-02-15 13:50:00,379.03,379.2,378.28,378.29,3690.0,379.03,379.2,378.28,378.29,3690.0
2022-02-15 13:55:00,378.05,378.64,378.05,378.64,1511.0,378.05,378.64,378.05,378.64,1511.0
2022-02-15 14:00:00,378.43,378.53,378.06,378.25,5527.0,378.43,378.53,378.06,378.25,5527.0
2022-02-15 14:05:00,378.01,378.01,377.2,377.42,1051.0,378.01,378.01,377.2,377.42,1051.0
2022-02-15 14:10:00,377.95,378.0,377.53,377.69,1717.0,377.95,378.0,377.53,377.69,1717.0
2022-02-15 14:15:00,377.69,378.41,377.69,378.41,300.0,377.69,378.41,377.69,378.41,300.0
2022-02-15 14:20:00,378.5,378.66,377.91,377.91,2100.0,378.5,378.66,377.91,377.91,2100.0
2022-02-15 14:25:00,377.74,378.0,377.54,378.0,1024.0,377.74,378.0,377.54,378.0,1024.0
2022-02-15 14:30:00,377.76,378.13,377.76,377.81,800.0,377.76,378.13,377.76,377.81,800.0
2022-02-15 14:35:00,377.94,378.6,377.94,378.34,1100.0,377.94,378.6,377.94,378.34,1100.0
2022-02-15 14:40:00,378.16,378.18,377.35,377.35,1100.0,378.16,378.18,377.35,377.35,1100.0
2022-02-15 14:45:00,378.42,378.43,377.97,378.14,600.0,378.42,378.43,377.97,378.14,600.0
2022-02-15 14:50:00,377.67,378.35,377.67,378.09,1500.0,377.67,378.35,377.67,378.09,1500.0
2022-02-15 14:55:00,378.13,378.31,378.02,378.1,1100.0,378.13,378.31,378.02,378.1,1100.0
2022-02-15 15:00:00,378.27,379.0,378.27,379.0,5266.0,378.27,379.0,378.27,379.0,5266.0
2022-02-15 15:05:00,379.13,379.14,378.8,378.92,4224.0,379.13,379.14,378.8,378.92,4224.0
2022-02-15 15:10:00,378.73,378.77,378.08,378.08,3349.0,378.73,378.77,378.08,378.08,3349.0
2022-02-15 15:15:00,378.14,378.19,377.74,377.75,2561.0,378.14,378.19,377.74,377.75,2561.0
2022-02-15 15:20:00,377.8,378.3,377.79,378.18,2642.0,377.8,378.3,377.79,378.18,2642.0
2022-02-15 15:25:00,377.95,378.26,377.93,378.24,1511.0,377.95,378.26,377.93,378.24,1511.0
2022-02-15 15:30:00,378.29,378.54,377.2,377.44,6745.0,378.29,378.54,377.2,377.44,6745.0
2022-02-15 15:35:00,377.52,378.21,377.17,377.75,4500.0,377.52,378.21,377.17,377.75,4500.0
2022-02-15 15:40:00,377.69,378.55,377.3,378.41,3014.0,377.69,378.55,377.3,378.41,3014.0
2022-02-15 15:45:00,378.6,378.6,377.4,377.69,12735.0,378.6,378.6,377.4,377.69,12735.0
2022-02-15 15:50:00,377.72,379.75,377.72,379.41,7995.0,377.72,379.75,377.72,379.41,7995.0
2022-02-15 15:55:00,379.16,379.77,378.75,379.49,17230.0,379.16,379.77,378.75,379.49,17230.0
2022-02-16 09:30:00,377.62,379.57,376.81,379.57,5574.0,377.62,379.57,376.81,379.57,5574.0
2022-02-16 09:35:00,378.88,378.89,377.97,378.34,574.0,378.88,378.89,377.97,378.34,574.0
2022-02-16 09:40:00,378.28,378.74,378.27,378.73,400.0,378.28,378.74,378.27,378.73,400.0
2022-02-16 09:45:00,376.63,379.55,376.62,379.26,2179.0,376.63,379.55,376.62,379.26,2179.0
2022-02-16 09:50:00,379.25,379.29,377.08,377.08,1700.0,379.25,379.29,377.08,377.08,1700.0
2022-02-16 09:55:00,377.23,379.15,377.23,378.63,3902.0,377.23,379.15,377.23,378.63,3902.0
2022-02-16 10:00:00,377.57,379.23,377.49,378.84,2893.0,377.57,379.23,377.49,378.84,2893.0
2022-02-16 10:05:00,378.84,380.77,378.84,380.24,7788.0,378.84,380.77,378.84,380.24,7788.0
2022-02-16 10:10:00,380.24,380.24,378.59,378.6,1000.0,380.24,380.24,378.59,378.6,1000.0
2022-02-16 10:15:00,378.63,379.31,378.1,378.54,2200.0,378.63,379.31,378.1,378.54,2200.0
2022-02-16 10:20:00,378.52,378.52,377.18,377.33,1000.0,378.52,378.52,377.18,377.33,1000.0
2022-02-16 10:25:00,376.35,378.59,376.35,378.58,3570.0,376.35,378.59,376.35,378.58,3570.0
2022-02-16 10:30:00,377.86,378.62,377.85,378.62,2700.0,377.86,378.62,377.85,378.62,2700.0
2022-02-16 10:35:00,378.34,378.85,377.91,378.31,2202.0,378.34,378.85,377.91,378.31,2202.0
2022-02-16 10:40:00,378.1,378.93,377.88,378.9,1500.0,378.1,378.93,377.88,378.9,1500.0
2022-02-16 10:45:00,379.1,379.21,378.62,378.62,1500.0,379.1,379.21,378.62,378.62,1500.0
2022-02-16 10:50:00,379.0,379.54,378.37,378.8,1700.0,379.0,379.54,378.37,378.8,1700.0
2022-02-16 10:55:00,378.89,379.63,378.3,378.59,1800.0,378.89,379.63,378.3,378.59,1800.0
2022-02-16 11:00:00,378.53,378.8,378.26,378.44,1600.0,378.53,378.8,378.26,378.44,1600.0
2022-02-16 11:05:00,378.63,379.71,378.44,379.71,6300.0,378.63,379.71,378.44,379.71,6300.0
2022-02-16 11:10:00,379.71,379.89,378.91,379.23,2066.0,379.71,379.89,378.91,379.23,2066.0
2022-02-16 11:15:00,379.17,379.81,379.01,379.21,1900.0,379.17,379.81,379.01,379.21,1900.0
2022-02-16 11:20:00,379.57,379.58,379.03,379.34,1022.0,379.57,379.58,379.03,379.34,1022.0
2022-02-16 11:25:00,379.61,380.32,379.46,380.03,5173.0,379.61,380.32,379.46,380.03,5173.0
2022-02-16 11:30:00,380.05,380.05,378.77,378.8,1997.0,380.05,380.05,378.77,378.8,1997.0
2022-02-16 11:35:00,379.01,379.89,378.55,379.44,1769.0,379.01,379.89,378.55,379.44,1769.0
2022-02-16 11:40:00,379.29,379.69,378.76,378.76,1600.0,379.29,379.69,378.76,378.76,1600.0
2022-02-16 11:45:00,378.71,378.71,378.06,378.27,600.0,378.71,378.71,378.06,378.27,600.0
2022-02-16 11:50:00,378.78,379.42,378.78,379.05,900.0,378.78,379.42,378.78,379.05,900.0
2022-02-16 11:55:00,378.89,379.17,378.69,378.69,900.0,378.89,379.17,378.69,378.69,900.0
2022-02-16 12:00:00,378.82,379.47,378.82,378.9,900.0,378.82,379.47,378.82,378.9,900.0
2022-02-16 12:05:00,378.74,378.74,378.39,378.63,800.0,378.74,378.74,378.39,378.63,800.0
2022-02-16 12:10:00,378.63,378.63,378.15,378.51,650.0,378.63,378.63,378.15,378.51,650.0
2022-02-16 12:15:00,378.48,379.4,378.48,379.11,2100.0,378.48,379.4,378.48,379.11,2100.0
2022-02-16 12:20:00,379.13,379.15,379.05,379.09,600.0,379.13,379.15,379.05,379.09,600.0
2022-02-16 12:25:00,378.93,379.01,378.46,378.96,2465.0,378.93,379.01,378.46,378.96,2465.0
2022-02-16 12:30:00,378.92,378.92,377.29,377.59,1400.0,378.92,378.92,377.29,377.59,1400.0
2022-02-16 12:35:00,377.11,377.86,377.11,377.86,800.0,377.11,377.86,377.11,377.86,800.0
2022-02-16 12:40:00,377.51,378.42,377.51,378.42,800.0,377.51,378.42,377.51,378.42,800.0
2022-02-16 12:45:00,378.63,378.9,378.47,378.83,900.0,378.63,378.9,378.47,378.83,900.0
2022-02-16 12:50:00,379.03,379.24,378.13,378.15,1750.0,379.03,379.24,378.13,378.15,1750.0
2022-02-16 12:55:00,378.09,378.09,377.66,377.69,1300.0,378.09,378.09,377.66,377.69,1300.0
2022-02-16 13:00:00,377.76,377.76,376.82,376.82,1610.0,377.76,377.76,376.82,376.82,1610.0
2022-02-16 13:05:00,376.79,377.37,376.79,377.2,1100.0,376.79,377.37,376.79,377.2,1100.0
2022-02-16 13:10:00,377.3,378.3,377.29,378.28,1527.0,377.3,378.3,377.29,378.28,1527.0
2022-02-16 13:15:00,378.24,378.24,377.75,377.76,1823.0,378.24,378.24,377.75,377.76,1823.0
2022-02-16 13:20:00,377.89,378.5,377.8,378.48,1100.0,377.89,378.5,377.8,378.48,1100.0
2022-02-16 13:25:00,378.24,378.24,377.77,377.77,200.0,378.24,378.24,377.77,377.77,200.0
2022-02-16 13:30:00,377.64,378.02,377.56,377.75,600.0,377.64,378.02,377.56,377.75,600.0
2022-02-16 13:35:00,378.03,378.03,376.92,377.17,1590.0,378.03,378.03,376.92,377.17,1590.0
2022-02-16 13:40:00,377.09,377.09,376.55,376.8,800.0,377.09,377.09,376.55,376.8,800.0
2022-02-16 13:45:00,376.94,377.17,376.71,376.75,1000.0,376.94,377.17,376.71,376.75,1000.0
2022-02-16 13:50:00,377.04,377.24,376.86,377.09,1019.0,377.04,377.24,376.86,377.09,1019.0
2022-02-16 13:55:00,377.09,377.21,376.72,376.72,1450.0,377.09,377.21,376.72,376.72,1450.0
2022-02-16 14:00:00,377.5,378.65,376.83,377.43,2500.0,377.5,378.65,376.83,377.43,2500.0
2022-02-16 14:05:00,377.8,379.07,377.65,378.59,1173.0,377.8,379.07,377.65,378.59,1173.0
2022-02-16 14:10:00,378.04,378.04,377.03,377.52,1400.0,378.04,378.04,377.03,377.52,1400.0
2022-02-16 14:15:00,377.75,379.07,377.74,379.06,600.0,377.75,379.07,377.74,379.06,600.0
2022-02-16 14:20:00,379.11,380.29,379.1,379.73,2170.0,379.11,380.29,379.1,379.73,2170.0
2022-02-16 14:25:00,379.74,379.81,379.26,379.81,1700.0,379.74,379.81,379.26,379.81,1700.0
2022-02-16 14:30:00,379.84,380.39,379.81,379.9,5706.0,379.84,380.39,379.81,379.9,5706.0
2022-02-16 14:35:00,379.54,379.72,379.25,379.55,2483.0,379.54,379.72,379.25,379.55,2483.0
2022-02-16 14:40:00,379.63,379.83,378.96,379.2,3200.0,379.63,379.83,378.96,379.2,3200.0
2022-02-16 14:45:00,379.3,379.3,378.46,378.64,1100.0,379.3,379.3,378.46,378.64,1100.0
2022-02-16 14:50:00,378.4,378.98,378.04,378.98,2851.0,378.4,378.98,378.04,378.98,2851.0
2022-02-16 14:55:00,379.25,379.48,379.01,379.21,1455.0,379.25,379.48,379.01,379.21,1455.0
2022-02-16 15:00:00,379.72,380.47,379.62,380.4,3209.0,379.72,380.47,379.62,380.4,3209.0
2022-02-16 15:05:00,380.4,381.64,380.17,381.46,5346.0,380.4,381.64,380.17,381.46,5346.0
2022-02-16 15:10:00,381.63,382.21,381.3,382.18,8250.0,381.63,382.21,381.3,382.18,8250.0
2022-02-16 15:15:00,381.87,382.84,381.75,382.84,2100.0,381.87,382.84,381.75,382.84,2100.0
2022-02-16 15:20:00,382.63,382.81,381.5,381.9,5237.0,382.63,382.81,381.5,381.9,5237.0
2022-02-16 15:25:00,381.89,382.13,381.62,381.86,6020.0,381.89,382.13,381.62,381.86,6020.0
2022-02-16 15:30:00,381.92,382.39,380.96,381.94,21907.0,381.92,382.39,380.96,381.94,21907.0
2022-02-16 15:35:00,381.85,382.25,381.25,382.12,49507.0,381.85,382.25,381.25,382.12,49507.0
2022-02-16 15:40:00,382.03,382.15,381.55,382.02,7777.0,382.03,382.15,381.55,382.02,7777.0
2022-02-16 15:45:00,381.95,383.17,381.92,382.63,14150.0,381.95,383.17,381.92,382.63,14150.0
2022-02-16 15:50:00,382.91,383.29,382.07,382.14,16201.0,382.91,383.29,382.07,382.14,16201.0
2022-02-16 15:55:00,382.14,382.79,381.07,381.39,32948.0,382.14,382.79,381.07,381.39,32948.0
2022-02-17 09:30:00,379.69,380.67,378.48,378.97,5716.0,379.69,380.67,378.48,378.97,5716.0
2022-02-17 09:35:00,378.17,379.01,378.06,378.07,500.0,378.17,379.01,378.06,378.07,500.0
2022-02-17 09:40:00,378.67,378.76,377.5,377.76,2043.0,378.67,378.76,377.5,377.76,2043.0
2022-02-17 09:45:00,377.29,377.83,375.85,375.85,900.0,377.29,377.83,375.85,375.85,900.0
2022-02-17 09:50:00,375.5,375.55,371.67,371.67,8018.0,375.5,375.55,371.67,371.67,8018.0
2022-02-17 09:55:00,371.81,372.78,371.72,372.0,8794.0,371.81,372.78,371.72,372.0,8794.0
2022-02-17 10:00:00,372.02,372.9,370.61,372.79,2100.0,372.02,372.9,370.61,372.79,2100.0
2022-02-17 10:05:00,372.25,372.27,371.18,372.02,1800.0,372.25,372.27,371.18,372.02,1800.0
2022-02-17 10:10:00,371.5,372.13,370.93,371.46,8335.0,371.5,372.13,370.93,371.46,8335.0
2022-02-17 10:15:00,371.62,371.82,370.89,371.07,3288.0,371.62,371.82,370.89,371.07,3288.0
2022-02-17 10:20:00,370.68,370.88,370.06,370.32,4737.0,370.68,370.88,370.06,370.32,4737.0
2022-02-17 10:25:00,370.19,370.87,369.67,370.43,3826.0,370.19,370.87,369.67,370.43,3826.0
2022-02-17 10:30:00,370.25,371.35,370.25,370.6,2500.0,370.25,371.35,370.25,370.6,2500.0
2022-02-17 10:35:00,370.11,370.55,370.04,370.54,3300.0,370.11,370.55,370.04,370.54,3300.0
2022-02-17 10:40:00,370.54,370.65,370.28,370.62,1200.0,370.54,370.65,370.28,370.62,1200.0
2022-02-17 10:45:00,370.61,370.61,369.68,370.07,6400.0,370.61,370.61,369.68,370.07,6400.0
2022-02-17 10:50:00,370.25,370.56,369.88,370.12,2578.0,370.25,370.56,369.88,370.12,2578.0
2022-02-17 10:55:00,370.04,370.71,369.87,370.1,3700.0,370.04,370.71,369.87,370.1,3700.0
2022-02-17 11:00:00,369.48,370.56,369.44,369.88,3000.0,369.48,370.56,369.44,369.88,3000.0
2022-02-17 11:05:00,370.22,370.58,369.9,370.13,3500.0,370.22,370.58,369.9,370.13,3500.0
2022-02-17 11:10:00,370.21,371.81,370.21,371.81,2969.0,370.21,371.81,370.21,371.81,2969.0
2022-02-17 11:15:00,371.8,372.44,371.09,371.99,3070.0,371.8,372.44,371.09,371.99,3070.0
2022-02-17 11:20:00,372.28,372.28,371.45,371.5,1000.0,372.28,372.28,371.45,371.5,1000.0
2022-02-17 11:25:00,371.18,372.48,371.1,371.9,3398.0,371.18,372.48,371.1,371.9,3398.0
2022-02-17 11:30:00,372.12,372.32,371.34,371.73,2300.0,372.12,372.32,371.34,371.73,2300.0
2022-02-17 11:35:00,371.9,371.99,370.96,370.98,3400.0,371.9,371.99,370.96,370.98,3400.0
2022-02-17 11:40:00,371.04,371.73,371.03,371.73,1500.0,371.04,371.73,371.03,371.73,1500.0
2022-02-17 11:45:00,371.64,372.04,371.49,372.04,2010.0,371.64,372.04,371.49,372.04,2010.0
2022-02-17 11:50:00,372.19,372.19,371.78,371.91,5500.0,372.19,372.19,371.78,371.91,5500.0
2022-02-17 11:55:00,371.95,371.95,371.31,371.53,1700.0,371.95,371.95,371.31,371.53,1700.0
2022-02-17 12:00:00,371.61,371.61,370.86,371.36,3400.0,371.61,371.61,370.86,371.36,3400.0
2022-02-17 12:05:00,371.38,371.39,370.91,370.92,600.0,371.38,371.39,370.91,370.92,600.0
2022-02-17 12:10:00,370.9,370.95,370.34,370.59,3300.0,370.9,370.95,370.34,370.59,3300.0
2022-02-17 12:15:00,370.84,370.96,369.89,370.08,2410.0,370.84,370.96,369.89,370.08,2410.0
2022-02-17 12:20:00,370.12,370.76,370.01,370.68,1800.0,370.12,370.76,370.01,370.68,1800.0
2022-02-17 12:25:00,370.65,371.29,370.65,371.28,2300.0,370.65,371.29,370.65,371.28,2300.0
2022-02-17 12:30:00,371.04,371.83,371.04,371.71,2180.0,371.04,371.83,371.04,371.71,2180.0
2022-02-17 12:35:00,371.96,371.96,371.36,371.54,500.0,371.96,371.96,371.36,371.54,500.0
2022-02-17 12:40:00,371.61,371.61,371.39,371.4,800.0,371.61,371.61,371.39,371.4,800.0
2022-02-17 12:45:00,371.56,371.73,370.93,371.13,2713.0,371.56,371.73,370.93,371.13,2713.0
2022-02-17 12:50:00,370.78,371.16,370.55,371.05,1331.0,370.78,371.16,370.55,371.05,1331.0
2022-02-17 12:55:00,371.15,371.21,370.91,371.05,1000.0,371.15,371.21,370.91,371.05,1000.0
2022-02-17 13:00:00,370.94,371.23,370.84,371.06,3701.0,370.94,371.23,370.84,371.06,3701.0
2022-02-17 13:05:00,371.12,372.11,371.12,371.48,1600.0,371.12,372.11,371.12,371.48,1600.0
2022-02-17 13:10:00,371.48,371.59,370.9,371.06,3781.0,371.48,371.59,370.9,371.06,3781.0
2022-02-17 13:15:00,371.16,371.58,371.11,371.13,9396.0,371.16,371.58,371.11,371.13,9396.0
2022-02-17 13:20:00,371.29,371.38,370.59,370.6,1100.0,371.29,371.38,370.59,370.6,1100.0
2022-02-17 13:25:00,370.53,370.73,370.27,370.73,2200.0,370.53,370.73,370.27,370.73,2200.0
2022-02-17 13:30:00,370.7,370.94,370.49,370.67,2100.0,370.7,370.94,370.49,370.67,2100.0
2022-02-17 13:35:00,370.75,370.76,370.42,370.58,1000.0,370.75,370.76,370.42,370.58,1000.0
2022-02-17 13:40:00,370.21,370.53,369.81,370.15,2200.0,370.21,370.53,369.81,370.15,2200.0
2022-02-17 13:45:00,369.85,370.09,369.33,370.0,1600.0,369.85,370.09,369.33,370.0,1600.0
2022-02-17 13:50:00,369.78,371.76,369.77,371.76,3637.0,369.78,371.76,369.77,371.76,3637.0
2022-02-17 13:55:00,371.35,371.84,371.33,371.65,2900.0,371.35,371.84,371.33,371.65,2900.0
2022-02-17 14:00:00,371.63,371.75,371.22,371.35,1700.0,371.63,371.75,371.22,371.35,1700.0
2022-02-17 14:05:00,371.47,371.49,371.01,371.16,3712.0,371.47,371.49,371.01,371.16,3712.0
2022-02-17 14:10:00,371.33,371.52,371.19,371.33,2131.0,371.33,371.52,371.19,371.33,2131.0
2022-02-17 14:15:00,371.22,371.22,370.62,370.8,4505.0,371.22,371.22,370.62,370.8,4505.0
2022-02-17 14:20:00,370.84,370.84,370.27,370.28,4726.0,370.84,370.84,370.27,370.28,4726.0
2022-02-17 14:25:00,370.22,370.27,369.79,369.8,2432.0,370.22,370.27,369.79,369.8,2432.0
2022-02-17 14:30:00,369.89,370.06,369.49,369.77,2300.0,369.89,370.06,369.49,369.77,2300.0
2022-02-17 14:35:00,369.64,369.9,369.48,369.9,1600.0,369.64,369.9,369.48,369.9,1600.0
2022-02-17 14:40:00,370.0,370.23,369.66,369.8,3043.0,370.0,370.23,369.66,369.8,3043.0
2022-02-17 14:45:00,369.8,370.3,369.73,370.29,4900.0,369.8,370.3,369.73,370.29,4900.0
2022-02-17 14:50:00,370.26,370.32,369.48,369.84,2775.0,370.26,370.32,369.48,369.84,2775.0
2022-02-17 14:55:00,369.99,370.22,369.15,369.16,3342.0,369.99,370.22,369.15,369.16,3342.0
2022-02-17 15:00:00,369.13,369.28,368.72,368.9,2800.0,369.13,369.28,368.72,368.9,2800.0
2022-02-17 15:05:00,369.02,369.27,368.72,368.73,1699.0,369.02,369.27,368.72,368.73,1699.0
2022-02-17 15:10:00,368.67,369.32,368.67,368.74,3092.0,368.67,369.32,368.67,368.74,3092.0
2022-02-17 15:15:00,368.89,369.08,367.96,368.8,5200.0,368.89,369.08,367.96,368.8,5200.0
2022-02-17 15:20:00,368.68,369.02,368.55,368.63,1500.0,368.68,369.02,368.55,368.63,1500.0
2022-02-17 15:25:00,368.69,368.93,368.03,368.42,7030.0,368.69,368.93,368.03,368.42,7030.0
2022-02-17 15:30:00,368.5,368.93,367.77,368.28,3420.0,368.5,368.93,367.77,368.28,3420.0
2022-02-17 15:35:00,368.41,368.93,368.01,368.85,8300.0,368.41,368.93,368.01,368.85,8300.0
2022-02-17 15:40:00,368.57,369.13,368.42,368.96,5922.0,368.57,369.13,368.42,368.96,5922.0
2022-02-17 15:45:00,369.03,370.13,369.03,369.69,10065.0,369.03,370.13,369.03,369.69,10065.0
2022-02-17 15:50:00,369.7,369.85,368.51,368.88,18031.0,369.7,369.85,368.51,368.88,18031.0
2022-02-17 15:55:00,369.08,369.82,368.82,369.12,23474.0,369.08,369.82,368.82,369.12,23474.0
2022-02-18 09:30:00,368.43,376.77,367.0,375.93,12695.0,368.43,376.77,367.0,375.93,12695.0
2022-02-18 09:35:00,375.08,375.97,372.67,373.99,6165.0,375.08,375.97,372.67,373.99,6165.0
2022-02-18 09:40:00,373.05,374.69,373.05,373.67,729.0,373.05,374.69,373.05,373.67,729.0
2022-02-18 09:45:00,374.2,376.71,374.2,376.04,5639.0,374.2,376.71,374.2,376.04,5639.0
2022-02-18 09:50:00,376.61,380.43,376.61,380.43,4355.0,376.61,380.43,376.61,380.43,4355.0
2022-02-18 09:55:00,379.62,381.74,379.61,380.72,5015.0,379.62,381.74,379.61,380.72,5015.0
2022-02-18 10:00:00,380.57,381.05,379.08,379.45,2700.0,380.57,381.05,379.08,379.45,2700.0
2022-02-18 10:05:00,379.72,379.87,378.64,379.12,3392.0,379.72,379.87,378.64,379.12,3392.0
2022-02-18 10:10:00,379.4,380.67,378.82,378.83,11156.0,379.4,380.67,378.82,378.83,11156.0
2022-02-18 10:15:00,378.91,380.65,378.91,380.3,9099.0,378.91,380.65,378.91,380.3,9099.0
2022-02-18 10:20:00,380.29,380.35,378.53,379.13,11150.0,380.29,380.35,378.53,379.13,11150.0
2022-02-18 10:25:00,379.02,379.19,378.67,378.67,2251.0,379.02,379.19,378.67,378.67,2251.0
2022-02-18 10:30:00,378.95,379.09,378.36,378.69,9040.0,378.95,379.09,378.36,378.69,9040.0
2022-02-18 10:35:00,378.51,378.6,377.59,377.9,4159.0,378.51,378.6,377.59,377.9,4159.0
2022-02-18 10:40:00,377.58,378.96,377.17,378.96,5339.0,377.58,378.96,377.17,378.96,5339.0
2022-02-18 10:45:00,379.23,379.36,378.01,378.01,2000.0,379.23,379.36,378.01,378.01,2000.0
2022-02-18 10:50:00,378.14,378.51,377.76,378.01,5100.0,378.14,378.51,377.76,378.01,5100.0
2022-02-18 10:55:00,377.89,378.12,376.63,377.12,3500.0,377.89,378.12,376.63,377.12,3500.0
2022-02-18 11:00:00,376.69,376.69,375.2,375.2,9669.0,376.69,376.69,375.2,375.2,9669.0
2022-02-18 11:05:00,374.71,375.0,373.56,373.56,15508.0,374.71,375.0,373.56,373.56,15508.0
2022-02-18 11:10:00,373.57,374.84,373.5,374.48,6738.0,373.57,374.84,373.5,374.48,6738.0
2022-02-18 11:15:00,374.32,375.17,374.09,374.55,1903.0,374.32,375.17,374.09,374.55,1903.0
2022-02-18 11:20:00,374.66,375.74,374.66,375.16,1700.0,374.66,375.74,374.66,375.16,1700.0
2022-02-18 11:25:00,375.35,375.5,375.1,375.1,1073.0,375.35,375.5,375.1,375.1,1073.0
2022-02-18 11:30:00,375.5,376.5,375.45,375.45,1945.0,375.5,376.5,375.45,375.45,1945.0
2022-02-18 11:35:00,375.13,375.52,374.42,374.76,2737.0,375.13,375.52,374.42,374.76,2737.0
2022-02-18 11:40:00,374.89,375.37,374.14,374.14,500.0,374.89,375.37,374.14,374.14,500.0
2022-02-18 11:45:00,374.49,374.72,374.15,374.15,1300.0,374.49,374.72,374.15,374.15,1300.0
2022-02-18 11:50:00,373.97,373.97,372.97,373.18,1937.0,373.97,373.97,372.97,373.18,1937.0
2022-02-18 11:55:00,373.2,373.22,372.02,372.43,1620.0,373.2,373.22,372.02,372.43,1620.0
2022-02-18 12:00:00,372.51,372.87,372.37,372.73,748.0,372.51,372.87,372.37,372.73,748.0
2022-02-18 12:05:00,372.85,373.99,372.85,373.99,2300.0,372.85,373.99,372.85,373.99,2300.0
2022-02-18 12:10:00,374.17,374.5,374.09,374.09,3055.0,374.17,374.5,374.09,374.09,3055.0
2022-02-18 12:15:00,374.06,375.1,374.05,375.0,1010.0,374.06,375.1,374.05,375.0,1010.0
2022-02-18 12:20:00,375.2,375.39,374.55,374.56,410.0,375.2,375.39,374.55,374.56,410.0
2022-02-18 12:25:00,375.17,375.4,375.04,375.04,1600.0,375.17,375.4,375.04,375.04,1600.0
2022-02-18 12:30:00,374.25,374.77,373.59,374.38,2371.0,374.25,374.77,373.59,374.38,2371.0
2022-02-18 12:35:00,373.46,373.79,372.29,372.32,2300.0,373.46,373.79,372.29,372.32,2300.0
2022-02-18 12:40:00,372.66,373.26,372.4,372.4,7384.0,372.66,373.26,372.4,372.4,7384.0
2022-02-18 12:45:00,372.23,372.39,372.13,372.39,800.0,372.23,372.39,372.13,372.39,800.0
2022-02-18 12:50:00,372.44,372.62,371.96,372.23,2000.0,372.44,372.62,371.96,372.23,2000.0
2022-02-18 12:55:00,372.7,373.33,372.53,373.15,2177.0,372.7,373.33,372.53,373.15,2177.0
2022-02-18 13:00:00,373.27,373.41,372.98,373.24,1200.0,373.27,373.41,372.98,373.24,1200.0
2022-02-18 13:05:00,373.24,374.01,373.13,373.84,7528.0,373.24,374.01,373.13,373.84,7528.0
2022-02-18 13:10:00,373.88,374.36,373.47,373.54,5075.0,373.88,374.36,373.47,373.54,5075.0
2022-02-18 13:15:00,373.33,373.8,373.11,373.75,4075.0,373.33,373.8,373.11,373.75,4075.0
2022-02-18 13:20:00,373.77,374.29,373.32,374.05,4156.0,373.77,374.29,373.32,374.05,4156.0
2022-02-18 13:25:00,374.19,374.22,373.59,374.0,2492.0,374.19,374.22,373.59,374.0,2492.0
2022-02-18 13:30:00,373.69,374.0,373.69,374.0,1700.0,373.69,374.0,373.69,374.0,1700.0
2022-02-18 13:35:00,373.64,374.99,373.3,374.88,5592.0,373.64,374.99,373.3,374.88,5592.0
2022-02-18 13:40:00,374.63,375.35,374.63,375.35,900.0,374.63,375.35,374.63,375.35,900.0
2022-02-18 13:45:00,375.67,376.63,375.67,376.63,2000.0,375.67,376.63,375.67,376.63,2000.0
2022-02-18 13:50:00,377.07,377.23,376.25,377.19,2312.0,377.07,377.23,376.25,377.19,2312.0
2022-02-18 13:55:00,377.19,377.35,376.83,377.16,1500.0,377.19,377.35,376.83,377.16,1500.0
2022-02-18 14:00:00,377.1,377.29,376.94,377.06,1500.0,377.1,377.29,376.94,377.06,1500.0
2022-02-18 14:05:00,377.17,377.35,375.99,375.99,1900.0,377.17,377.35,375.99,375.99,1900.0
2022-02-18 14:10:00,376.25,376.25,376.02,376.17,1500.0,376.25,376.25,376.02,376.17,1500.0
2022-02-18 14:15:00,376.25,377.05,376.24,376.89,2385.0,376.25,377.05,376.24,376.89,2385.0
2022-02-18 14:20:00,376.79,377.66,376.79,377.66,1420.0,376.79,377.66,376.79,377.66,1420.0
2022-02-18 14:25:00,377.49,377.8,377.29,377.75,2850.0,377.49,377.8,377.29,377.75,2850.0
2022-02-18 14:30:00,377.95,378.76,377.9,378.3,3461.0,377.95,378.76,377.9,378.3,3461.0
2022-02-18 14:35:00,378.3,378.37,377.72,377.72,7091.0,378.3,378.37,377.72,377.72,7091.0
2022-02-18 14:40:00,377.34,377.57,376.66,376.72,2627.0,377.34,377.57,376.66,376.72,2627.0
2022-02-18 14:45:00,376.92,377.29,376.68,376.68,1600.0,376.92,377.29,376.68,376.68,1600.0
2022-02-18 14:50:00,377.04,377.4,376.32,377.19,3928.0,377.04,377.4,376.32,377.19,3928.0
2022-02-18 14:55:00,377.55,377.57,376.88,377.57,3135.0,377.55,377.57,376.88,377.57,3135.0
2022-02-18 15:00:00,377.55,378.08,377.07,377.17,4432.0,377.55,378.08,377.07,377.17,4432.0
2022-02-18 15:05:00,377.2,377.2,376.2,376.48,4050.0,377.2,377.2,376.2,376.48,4050.0
2022-02-18 15:10:00,376.61,377.08,375.64,375.89,7334.0,376.61,377.08,375.64,375.89,7334.0
2022-02-18 15:15:00,375.88,376.58,375.61,375.62,4300.0,375.88,376.58,375.61,375.62,4300.0
2022-02-18 15:20:00,375.4,375.75,374.75,375.01,2800.0,375.4,375.75,374.75,375.01,2800.0
2022-02-18 15:25:00,375.32,375.46,374.98,375.25,2530.0,375.32,375.46,374.98,375.25,2530.0
2022-02-18 15:30:00,375.09,375.09,374.17,374.71,7000.0,375.09,375.09,374.17,374.71,7000.0
2022-02-18 15:35:00,374.74,375.11,374.56,374.91,3800.0,374.74,375.11,374.56,374.91,3800.0
2022-02-18 15:40:00,374.52,376.61,374.35,376.49,13124.0,374.52,376.61,374.35,376.49,13124.0
2022-02-18 15:45:00,376.52,376.69,375.78,376.18,15520.0,376.52,376.69,375.78,376.18,15520.0
2022-02-18 15:50:00,376.2,376.61,375.85,376.17,19189.0,376.2,376.61,375.85,376.17,19189.0
2022-02-18 15:55:00,376.06,376.37,375.0,376.03,62382.0,376.06,376.37,375.0,376.03,62382.0
2022-02-22 09:30:00,371.43,372.57,369.57,371.07,9157.0,371.43,372.57,369.57,371.07,9157.0
2022-02-22 09:35:00,371.05,372.89,370.62,372.5,900.0,371.05,372.89,370.62,372.5,900.0
2022-02-22 09:40:00,372.49,375.1,372.13,374.58,4744.0,372.49,375.1,372.13,374.58,4744.0
2022-02-22 09:45:00,374.57,375.76,373.51,375.69,5866.0,374.57,375.76,373.51,375.69,5866.0
2022-02-22 09:50:00,376.28,378.56,375.69,378.51,2376.0,376.28,378.56,375.69,378.51,2376.0
2022-02-22 09:55:00,378.55,379.84,376.02,376.02,3518.0,378.55,379.84,376.02,376.02,3518.0
2022-02-22 10:00:00,375.69,375.69,373.99,375.05,1598.0,375.69,375.69,373.99,375.05,1598.0
2022-02-22 10:05:00,375.59,376.44,374.17,376.44,3000.0,375.59,376.44,374.17,376.44,3000.0
2022-02-22 10:10:00,376.44,376.92,375.81,376.92,4588.0,376.44,376.92,375.81,376.92,4588.0
2022-02-22 10:15:00,377.8,378.11,377.73,378.03,716.0,377.8,378.11,377.73,378.03,716.0
2022-02-22 10:20:00,378.03,379.21,377.78,378.17,5846.0,378.03,379.21,377.78,378.17,5846.0
2022-02-22 10:25:00,378.35,379.12,378.18,378.48,1730.0,378.35,379.12,378.18,378.48,1730.0
2022-02-22 10:30:00,378.22,378.44,377.42,377.91,3434.0,378.22,378.44,377.42,377.91,3434.0
2022-02-22 10:35:00,377.7,378.04,377.05,377.12,5192.0,377.7,378.04,377.05,377.12,5192.0
2022-02-22 10:40:00,376.97,377.24,376.09,377.07,3177.0,376.97,377.24,376.09,377.07,3177.0
2022-02-22 10:45:00,376.74,376.98,375.58,375.7,1200.0,376.74,376.98,375.58,375.7,1200.0
2022-02-22 10:50:00,375.42,375.53,374.71,374.84,1700.0,375.42,375.53,374.71,374.84,1700.0
2022-02-22 10:55:00,374.21,374.21,373.01,373.25,1000.0,374.21,374.21,373.01,373.25,1000.0
2022-02-22 11:00:00,373.58,373.79,373.21,373.5,1600.0,373.58,373.79,373.21,373.5,1600.0
2022-02-22 11:05:00,373.73,373.85,371.53,371.77,3913.0,373.73,373.85,371.53,371.77,3913.0
2022-02-22 11:10:00,371.76,372.37,371.17,372.24,4800.0,371.76,372.37,371.17,372.24,4800.0
2022-02-22 11:15:00,372.18,372.25,371.43,372.23,3332.0,372.18,372.25,371.43,372.23,3332.0
2022-02-22 11:20:00,371.55,371.89,371.46,371.52,1700.0,371.55,371.89,371.46,371.52,1700.0
2022-02-22 11:25:00,371.72,374.04,371.72,372.23,4400.0,371.72,374.04,371.72,372.23,4400.0
2022-02-22 11:30:00,372.01,372.85,372.01,372.85,1000.0,372.01,372.85,372.01,372.85,1000.0
2022-02-22 11:35:00,373.13,373.13,372.46,372.47,500.0,373.13,373.13,372.46,372.47,500.0
2022-02-22 11:40:00,373.19,373.58,373.19,373.31,1100.0,373.19,373.58,373.19,373.31,1100.0
2022-02-22 11:45:00,373.12,373.12,371.84,371.84,2700.0,373.12,373.12,371.84,371.84,2700.0
2022-02-22 11:50:00,372.57,372.59,370.68,370.68,2255.0,372.57,372.59,370.68,370.68,2255.0
2022-02-22 11:55:00,371.26,371.89,370.83,371.59,2718.0,371.26,371.89,370.83,371.59,2718.0
2022-02-22 12:00:00,371.72,372.25,371.09,372.2,3800.0,371.72,372.25,371.09,372.2,3800.0
2022-02-22 12:05:00,372.45,373.0,371.42,371.43,5850.0,372.45,373.0,371.42,371.43,5850.0
2022-02-22 12:10:00,372.0,372.04,368.24,368.69,5344.0,372.0,372.04,368.24,368.69,5344.0
2022-02-22 12:15:00,368.25,368.74,367.81,367.81,1800.0,368.25,368.74,367.81,367.81,1800.0
2022-02-22 12:20:00,368.14,368.45,367.85,367.91,5128.0,368.14,368.45,367.85,367.91,5128.0
2022-02-22 12:25:00,367.26,368.54,367.26,367.65,3450.0,367.26,368.54,367.26,367.65,3450.0
2022-02-22 12:30:00,367.65,367.74,366.26,366.71,4190.0,367.65,367.74,366.26,366.71,4190.0
2022-02-22 12:35:00,366.58,367.61,366.57,366.69,5186.0,366.58,367.61,366.57,366.69,5186.0
2022-02-22 12:40:00,367.32,367.32,366.53,366.56,3910.0,367.32,367.32,366.53,366.56,3910.0
2022-02-22 12:45:00,366.91,366.91,365.16,365.38,2000.0,366.91,366.91,365.16,365.38,2000.0
2022-02-22 12:50:00,366.0,366.39,365.69,365.82,3733.0,366.0,366.39,365.69,365.82,3733.0
2022-02-22 12:55:00,365.71,365.87,365.01,365.1,4084.0,365.71,365.87,365.01,365.1,4084.0
2022-02-22 13:00:00,365.38,365.48,363.65,364.36,6026.0,365.38,365.48,363.65,364.36,6026.0
2022-02-22 13:05:00,364.85,364.85,364.1,364.55,4337.0,364.85,364.85,364.1,364.55,4337.0
2022-02-22 13:10:00,365.03,366.65,365.03,366.44,3603.0,365.03,366.65,365.03,366.44,3603.0
2022-02-22 13:15:00,366.44,366.61,364.65,364.95,9245.0,366.44,366.61,364.65,364.95,9245.0
2022-02-22 13:20:00,364.71,365.02,363.13,363.49,5700.0,364.71,365.02,363.13,363.49,5700.0
2022-02-22 13:25:00,363.15,363.85,363.01,363.63,3100.0,363.15,363.85,363.01,363.63,3100.0
2022-02-22 13:30:00,363.39,364.68,363.02,364.11,3120.0,363.39,364.68,363.02,364.11,3120.0
2022-02-22 13:35:00,363.71,363.88,363.02,363.41,1400.0,363.71,363.88,363.02,363.41,1400.0
2022-02-22 13:40:00,363.49,363.76,362.03,362.03,2163.0,363.49,363.76,362.03,362.03,2163.0
2022-02-22 13:45:00,362.35,362.46,361.68,362.24,2233.0,362.35,362.46,361.68,362.24,2233.0
2022-02-22 13:50:00,362.19,362.91,361.88,361.88,4634.0,362.19,362.91,361.88,361.88,4634.0
2022-02-22 13:55:00,362.34,362.99,362.23,362.66,4025.0,362.34,362.99,362.23,362.66,4025.0
2022-02-22 14:00:00,362.64,362.8,361.7,362.36,3516.0,362.64,362.8,361.7,362.36,3516.0
2022-02-22 14:05:00,362.37,362.51,361.13,361.13,1600.0,362.37,362.51,361.13,361.13,1600.0
2022-02-22 14:10:00,361.2,363.02,360.99,363.02,3823.0,361.2,363.02,360.99,363.02,3823.0
2022-02-22 14:15:00,362.93,363.56,362.47,362.98,3266.0,362.93,363.56,362.47,362.98,3266.0
2022-02-22 14:20:00,363.28,363.9,362.2,363.13,7230.0,363.28,363.9,362.2,363.13,7230.0
2022-02-22 14:25:00,363.19,365.06,363.07,363.72,4475.0,363.19,365.06,363.07,363.72,4475.0
2022-02-22 14:30:00,364.01,365.65,363.72,364.36,5219.0,364.01,365.65,363.72,364.36,5219.0
2022-02-22 14:35:00,364.53,365.51,364.15,364.42,4845.0,364.53,365.51,364.15,364.42,4845.0
2022-02-22 14:40:00,364.82,365.78,364.42,365.68,19818.0,364.82,365.78,364.42,365.68,19818.0
2022-02-22 14:45:00,365.71,368.38,364.42,368.37,20551.0,365.71,368.38,364.42,368.37,20551.0
2022-02-22 14:50:00,368.22,369.07,367.32,368.41,5193.0,368.22,369.07,367.32,368.41,5193.0
2022-02-22 14:55:00,368.42,369.93,368.42,369.9,5915.0,368.42,369.93,368.42,369.9,5915.0
2022-02-22 15:00:00,369.63,371.39,369.4,371.39,7949.0,369.63,371.39,369.4,371.39,7949.0
2022-02-22 15:05:00,371.46,371.93,370.86,371.0,5069.0,371.46,371.93,370.86,371.0,5069.0
2022-02-22 15:10:00,371.32,372.21,371.15,372.01,4908.0,371.32,372.21,371.15,372.01,4908.0
2022-02-22 15:15:00,372.24,372.49,371.62,372.05,6428.0,372.24,372.49,371.62,372.05,6428.0
2022-02-22 15:20:00,371.93,372.45,371.69,372.05,7373.0,371.93,372.45,371.69,372.05,7373.0
2022-02-22 15:25:00,371.95,372.3,371.63,371.74,7223.0,371.95,372.3,371.63,371.74,7223.0
2022-02-22 15:30:00,371.25,371.26,370.17,370.17,5208.0,371.25,371.26,370.17,370.17,5208.0
2022-02-22 15:35:00,370.44,371.15,370.05,370.92,4621.0,370.44,371.15,370.05,370.92,4621.0
2022-02-22 15:40:00,370.77,370.88,369.21,370.02,10151.0,370.77,370.88,369.21,370.02,10151.0
2022-02-22 15:45:00,369.77,369.89,368.95,369.27,16588.0,369.77,369.89,368.95,369.27,16588.0
2022-02-22 15:50:00,368.92,369.06,366.77,367.02,9716.0,368.92,369.06,366.77,367.02,9716.0
2022-02-22 15:55:00,367.14,368.45,367.14,368.29,25482.0,367.14,368.45,367.14,368.29,25482.0
2022-02-23 09:30:00,371.68,372.82,367.82,368.01,15874.0,371.68,372.82,367.82,368.01,15874.0
2022-02-23 09:35:00,367.88,370.7,367.88,370.35,1200.0,367.88,370.7,367.88,370.35,1200.0
2022-02-23 09:40:00,369.14,369.55,367.09,367.09,2678.0,369.14,369.55,367.09,367.09,2678.0
2022-02-23 09:45:00,368.49,368.85,367.49,368.43,4580.0,368.49,368.85,367.49,368.43,4580.0
2022-02-23 09:50:00,367.44,367.44,365.3,366.36,6490.0,367.44,367.44,365.3,366.36,6490.0
2022-02-23 09:55:00,365.23,365.98,365.2,365.52,2953.0,365.23,365.98,365.2,365.52,2953.0
2022-02-23 10:00:00,365.52,365.52,363.02,363.86,3406.0,365.52,365.52,363.02,363.86,3406.0
2022-02-23 10:05:00,364.02,364.04,362.57,363.73,4000.0,364.02,364.04,362.57,363.73,4000.0
2022-02-23 10:10:00,363.86,365.14,363.8,364.5,8110.0,363.86,365.14,363.8,364.5,8110.0
2022-02-23 10:15:00,364.59,364.59,363.47,363.81,3400.0,364.59,364.59,363.47,363.81,3400.0
2022-02-23 10:20:00,363.91,364.52,363.91,363.94,2096.0,363.91,364.52,363.91,363.94,2096.0
2022-02-23 10:25:00,363.68,363.83,362.67,362.83,1100.0,363.68,363.83,362.67,362.83,1100.0
2022-02-23 10:30:00,362.51,362.68,362.05,362.15,2900.0,362.51,362.68,362.05,362.15,2900.0
2022-02-23 10:35:00,362.54,362.9,362.17,362.25,3355.0,362.54,362.9,362.17,362.25,3355.0
2022-02-23 10:40:00,361.79,361.79,360.3,360.94,2300.0,361.79,361.79,360.3,360.94,2300.0
2022-02-23 10:45:00,360.93,360.98,360.41,360.49,1150.0,360.93,360.98,360.41,360.49,1150.0
2022-02-23 10:50:00,360.25,361.47,360.25,361.12,1483.0,360.25,361.47,360.25,361.12,1483.0
2022-02-23 10:55:00,361.47,361.66,360.54,360.93,3200.0,361.47,361.66,360.54,360.93,3200.0
2022-02-23 11:00:00,360.99,361.01,359.8,360.29,6434.0,360.99,361.01,359.8,360.29,6434.0
2022-02-23 11:05:00,360.31,360.31,358.54,358.54,1538.0,360.31,360.31,358.54,358.54,1538.0
2022-02-23 11:10:00,358.57,359.19,358.44,358.5,7801.0,358.57,359.19,358.44,358.5,7801.0
2022-02-23 11:15:00,358.68,359.04,358.57,359.04,1204.0,358.68,359.04,358.57,359.04,1204.0
2022-02-23 11:20:00,358.61,359.78,358.58,359.26,3677.0,358.61,359.78,358.58,359.26,3677.0
2022-02-23 11:25:00,359.17,361.32,359.17,360.49,3402.0,359.17,361.32,359.17,360.49,3402.0
2022-02-23 11:30:00,360.07,361.78,359.93,361.12,1000.0,360.07,361.78,359.93,361.12,1000.0
2022-02-23 11:35:00,361.21,362.96,361.21,362.02,600.0,361.21,362.96,361.21,362.02,600.0
2022-02-23 11:40:00,362.16,362.16,361.32,361.75,1300.0,362.16,362.16,361.32,361.75,1300.0
2022-02-23 11:45:00,361.31,363.35,360.95,363.25,3300.0,361.31,363.35,360.95,363.25,3300.0
2022-02-23 11:50:00,362.58,363.57,362.05,363.56,2014.0,362.58,363.57,362.05,363.56,2014.0
2022-02-23 11:55:00,363.6,363.76,363.02,363.35,1200.0,363.6,363.76,363.02,363.35,1200.0
2022-02-23 12:00:00,362.49,363.16,362.42,362.72,3100.0,362.49,363.16,362.42,362.72,3100.0
2022-02-23 12:05:00,363.0,363.16,362.99,363.0,1900.0,363.0,363.16,362.99,363.0,1900.0
2022-02-23 12:10:00,363.22,363.63,363.22,363.37,2200.0,363.22,363.63,363.22,363.37,2200.0
2022-02-23 12:15:00,363.76,364.86,363.58,364.79,6200.0,363.76,364.86,363.58,364.79,6200.0
2022-02-23 12:20:00,364.8,365.15,364.54,364.81,2671.0,364.8,365.15,364.54,364.81,2671.0
2022-02-23 12:25:00,364.36,364.52,364.09,364.1,2348.0,364.36,364.52,364.09,364.1,2348.0
2022-02-23 12:30:00,364.57,364.8,364.27,364.27,2800.0,364.57,364.8,364.27,364.27,2800.0
2022-02-23 12:35:00,364.19,364.3,363.28,363.28,2373.0,364.19,364.3,363.28,363.28,2373.0
2022-02-23 12:40:00,363.48,363.48,363.26,363.38,727.0,363.48,363.48,363.26,363.38,727.0
2022-02-23 12:45:00,363.2,363.72,363.19,363.59,2000.0,363.2,363.72,363.19,363.59,2000.0
2022-02-23 12:50:00,363.0,363.42,362.79,363.0,4800.0,363.0,363.42,362.79,363.0,4800.0
2022-02-23 12:55:00,363.0,363.34,362.87,363.34,2911.0,363.0,363.34,362.87,363.34,2911.0
2022-02-23 13:00:00,363.0,363.16,362.0,362.17,2731.0,363.0,363.16,362.0,362.17,2731.0
2022-02-23 13:05:00,361.86,361.86,361.15,361.65,1600.0,361.86,361.86,361.15,361.65,1600.0
2022-02-23 13:10:00,361.54,361.54,359.79,359.8,5584.0,361.54,361.54,359.79,359.8,5584.0
2022-02-23 13:15:00,359.75,361.05,359.75,360.85,3200.0,359.75,361.05,359.75,360.85,3200.0
2022-02-23 13:20:00,360.66,360.81,359.9,359.99,1800.0,360.66,360.81,359.9,359.99,1800.0
2022-02-23 13:25:00,360.38,360.38,359.59,359.59,1000.0,360.38,360.38,359.59,359.59,1000.0
2022-02-23 13:30:00,359.52,359.79,359.09,359.13,2734.0,359.52,359.79,359.09,359.13,2734.0
2022-02-23 13:35:00,359.29,359.89,359.29,359.89,1884.0,359.29,359.89,359.29,359.89,1884.0
2022-02-23 13:40:00,359.85,360.02,359.47,359.87,2136.0,359.85,360.02,359.47,359.87,2136.0
2022-02-23 13:45:00,359.86,360.69,359.86,360.69,1900.0,359.86,360.69,359.86,360.69,1900.0
2022-02-23 13:50:00,361.06,361.06,359.4,359.57,4588.0,361.06,361.06,359.4,359.57,4588.0
2022-02-23 13:55:00,359.55,359.55,359.15,359.22,2600.0,359.55,359.55,359.15,359.22,2600.0
2022-02-23 14:00:00,359.2,359.67,357.73,357.82,10298.0,359.2,359.67,357.73,357.82,10298.0
2022-02-23 14:05:00,357.95,358.36,357.86,358.2,3813.0,357.95,358.36,357.86,358.2,3813.0
2022-02-23 14:10:00,358.37,359.06,358.37,358.4,2200.0,358.37,359.06,358.37,358.4,2200.0
2022-02-23 14:15:00,358.56,358.66,357.88,358.58,1600.0,358.56,358.66,357.88,358.58,1600.0
2022-02-23 14:20:00,358.46,358.69,356.81,356.81,2550.0,358.46,358.69,356.81,356.81,2550.0
2022-02-23 14:25:00,356.63,356.91,356.08,356.08,2400.0,356.63,356.91,356.08,356.08,2400.0
2022-02-23 14:30:00,356.33,356.38,355.87,355.87,2000.0,356.33,356.38,355.87,355.87,2000.0
2022-02-23 14:35:00,356.31,356.57,356.06,356.06,2600.0,356.31,356.57,356.06,356.06,2600.0
2022-02-23 14:40:00,356.09,356.37,355.14,355.33,3401.0,356.09,356.37,355.14,355.33,3401.0
2022-02-23 14:45:00,355.25,356.11,355.21,355.75,2005.0,355.25,356.11,355.21,355.75,2005.0
2022-02-23 14:50:00,355.7,355.78,355.35,355.46,2900.0,355.7,355.78,355.35,355.46,2900.0
2022-02-23 14:55:00,355.68,356.42,355.47,355.65,2511.0,355.68,356.42,355.47,355.65,2511.0
2022-02-23 15:00:00,356.24,356.29,354.7,354.82,3643.0,356.24,356.29,354.7,354.82,3643.0
2022-02-23 15:05:00,354.95,355.2,354.5,354.73,3350.0,354.95,355.2,354.5,354.73,3350.0
2022-02-23 15:10:00,354.7,354.7,353.63,354.41,3969.0,354.7,354.7,353.63,354.41,3969.0
2022-02-23 15:15:00,354.42,355.13,354.3,354.31,3610.0,354.42,355.13,354.3,354.31,3610.0
2022-02-23 15:20:00,354.36,354.56,353.95,354.55,5600.0,354.36,354.56,353.95,354.55,5600.0
2022-02-23 15:25:00,354.4,355.9,354.36,355.66,5631.0,354.4,355.9,354.36,355.66,5631.0
2022-02-23 15:30:00,355.52,356.31,354.98,356.21,20444.0,355.52,356.31,354.98,356.21,20444.0
2022-02-23 15:35:00,356.2,356.37,355.33,355.34,7589.0,356.2,356.37,355.33,355.34,7589.0
2022-02-23 15:40:00,355.18,355.36,354.28,354.5,9105.0,355.18,355.36,354.28,354.5,9105.0
2022-02-23 15:45:00,354.59,354.68,353.69,353.99,9052.0,354.59,354.68,353.69,353.99,9052.0
2022-02-23 15:50:00,353.73,354.12,353.06,353.19,15780.0,353.73,354.12,353.06,353.19,15780.0
2022-02-23 15:55:00,353.32,355.4,352.88,355.07,67447.0,353.32,355.4,352.88,355.07,67447.0
2022-02-24 09:30:00,344.02,349.47,341.47,348.75,17551.0,344.02,349.47,341.47,348.75,17551.0
2022-02-24 09:35:00,349.0,351.1,348.5,348.51,9819.0,349.0,351.1,348.5,348.51,9819.0
2022-02-24 09:40:00,349.67,350.75,349.53,350.19,4555.0,349.67,350.75,349.53,350.19,4555.0
2022-02-24 09:45:00,350.86,355.54,350.59,355.21,8389.0,350.86,355.54,350.59,355.21,8389.0
2022-02-24 09:50:00,357.04,357.27,353.76,355.42,4885.0,357.04,357.27,353.76,355.42,4885.0
2022-02-24 09:55:00,354.5,355.63,353.83,354.57,7519.0,354.5,355.63,353.83,354.57,7519.0
2022-02-24 10:00:00,354.98,354.98,351.51,351.98,3619.0,354.98,354.98,351.51,351.98,3619.0
2022-02-24 10:05:00,351.24,353.52,350.44,353.52,7671.0,351.24,353.52,350.44,353.52,7671.0
2022-02-24 10:10:00,353.35,356.34,353.13,355.93,6636.0,353.35,356.34,353.13,355.93,6636.0
2022-02-24 10:15:00,355.14,358.79,355.13,358.79,5797.0,355.14,358.79,355.13,358.79,5797.0
2022-02-24 10:20:00,359.03,359.53,354.33,354.84,4773.0,359.03,359.53,354.33,354.84,4773.0
2022-02-24 10:25:00,355.27,356.28,353.87,355.83,6100.0,355.27,356.28,353.87,355.83,6100.0
2022-02-24 10:30:00,355.73,358.21,354.72,357.62,4700.0,355.73,358.21,354.72,357.62,4700.0
2022-02-24 10:35:00,357.36,357.36,354.04,354.92,3927.0,357.36,357.36,354.04,354.92,3927.0
2022-02-24 10:40:00,354.65,355.42,353.91,354.86,2200.0,354.65,355.42,353.91,354.86,2200.0
2022-02-24 10:45:00,355.17,357.1,354.64,357.1,2365.0,355.17,357.1,354.64,357.1,2365.0
2022-02-24 10:50:00,356.53,357.53,355.22,357.53,3400.0,356.53,357.53,355.22,357.53,3400.0
2022-02-24 10:55:00,357.37,358.03,356.41,357.32,3125.0,357.37,358.03,356.41,357.32,3125.0
2022-02-24 11:00:00,357.26,358.33,356.48,357.17,5395.0,357.26,358.33,356.48,357.17,5395.0
2022-02-24 11:05:00,356.78,359.62,356.66,359.62,3300.0,356.78,359.62,356.66,359.62,3300.0
2022-02-24 11:10:00,359.52,361.13,359.32,361.05,5156.0,359.52,361.13,359.32,361.05,5156.0
2022-02-24 11:15:00,360.68,361.02,359.76,360.69,9851.0,360.68,361.02,359.76,360.69,9851.0
2022-02-24 11:20:00,360.38,360.38,359.12,359.12,2499.0,360.38,360.38,359.12,359.12,2499.0
2022-02-24 11:25:00,358.86,359.48,358.74,358.75,7246.0,358.86,359.48,358.74,358.75,7246.0
2022-02-24 11:30:00,359.56,359.67,358.42,358.85,3411.0,359.56,359.67,358.42,358.85,3411.0
2022-02-24 11:35:00,358.94,359.2,357.45,358.0,8986.0,358.94,359.2,357.45,358.0,8986.0
2022-02-24 11:40:00,358.02,358.03,356.63,357.38,4712.0,358.02,358.03,356.63,357.38,4712.0
2022-02-24 11:45:00,357.63,359.3,357.26,359.3,3945.0,357.63,359.3,357.26,359.3,3945.0
2022-02-24 11:50:00,359.69,360.94,359.36,360.94,3604.0,359.69,360.94,359.36,360.94,3604.0
2022-02-24 11:55:00,360.81,362.0,360.52,361.69,4720.0,360.81,362.0,360.52,361.69,4720.0
2022-02-24 12:00:00,361.73,361.82,360.9,361.21,2617.0,361.73,361.82,360.9,361.21,2617.0
2022-02-24 12:05:00,361.13,361.33,359.64,359.67,2100.0,361.13,361.33,359.64,359.67,2100.0
2022-02-24 12:10:00,359.77,360.33,359.3,359.3,3162.0,359.77,360.33,359.3,359.3,3162.0
2022-02-24 12:15:00,359.18,359.64,359.18,359.35,2237.0,359.18,359.64,359.18,359.35,2237.0
2022-02-24 12:20:00,358.97,359.13,357.91,358.49,2745.0,358.97,359.13,357.91,358.49,2745.0
2022-02-24 12:25:00,358.78,360.09,358.42,360.09,1158.0,358.78,360.09,358.42,360.09,1158.0
2022-02-24 12:30:00,360.65,361.0,359.47,359.9,4763.0,360.65,361.0,359.47,359.9,4763.0
2022-02-24 12:35:00,360.09,361.63,360.09,361.63,5400.0,360.09,361.63,360.09,361.63,5400.0
2022-02-24 12:40:00,362.0,362.34,361.26,361.87,2959.0,362.0,362.34,361.26,361.87,2959.0
2022-02-24 12:45:00,361.6,361.62,360.75,360.75,1200.0,361.6,361.62,360.75,360.75,1200.0
2022-02-24 12:50:00,360.72,361.05,359.83,359.9,2521.0,360.72,361.05,359.83,359.9,2521.0
2022-02-24 12:55:00,359.83,360.49,359.66,359.66,1800.0,359.83,360.49,359.66,359.66,1800.0
2022-02-24 13:00:00,359.33,359.57,358.81,359.17,1256.0,359.33,359.57,358.81,359.17,1256.0
2022-02-24 13:05:00,359.17,360.71,359.17,360.37,2600.0,359.17,360.71,359.17,360.37,2600.0
2022-02-24 13:10:00,360.09,361.7,359.86,361.55,9985.0,360.09,361.7,359.86,361.55,9985.0
2022-02-24 13:15:00,361.1,361.51,360.66,361.25,2200.0,361.1,361.51,360.66,361.25,2200.0
2022-02-24 13:20:00,361.03,361.5,359.64,359.88,3300.0,361.03,361.5,359.64,359.88,3300.0
2022-02-24 13:25:00,359.93,360.15,359.33,359.49,2802.0,359.93,360.15,359.33,359.49,2802.0
2022-02-24 13:30:00,359.35,360.93,359.35,360.7,2300.0,359.35,360.93,359.35,360.7,2300.0
2022-02-24 13:35:00,361.01,362.9,361.01,362.89,2297.0,361.01,362.9,361.01,362.89,2297.0
2022-02-24 13:40:00,362.77,363.01,362.36,362.55,2340.0,362.77,363.01,362.36,362.55,2340.0
2022-02-24 13:45:00,361.56,364.62,361.24,364.62,1765.0,361.56,364.62,361.24,364.62,1765.0
2022-02-24 13:50:00,364.16,364.3,362.83,362.83,3130.0,364.16,364.3,362.83,362.83,3130.0
2022-02-24 13:55:00,362.86,363.15,361.02,361.78,3799.0,362.86,363.15,361.02,361.78,3799.0
2022-02-24 14:00:00,362.13,362.46,361.29,362.46,4188.0,362.13,362.46,361.29,362.46,4188.0
2022-02-24 14:05:00,362.73,363.22,361.13,361.61,3900.0,362.73,363.22,361.13,361.61,3900.0
2022-02-24 14:10:00,362.2,363.76,362.2,363.76,1400.0,362.2,363.76,362.2,363.76,1400.0
2022-02-24 14:15:00,364.01,364.62,363.66,364.62,3000.0,364.01,364.62,363.66,364.62,3000.0
2022-02-24 14:20:00,364.69,365.09,363.41,363.41,3528.0,364.69,365.09,363.41,363.41,3528.0
2022-02-24 14:25:00,364.0,365.13,363.73,365.1,2834.0,364.0,365.13,363.73,365.1,2834.0
2022-02-24 14:30:00,365.02,366.61,364.97,366.61,3446.0,365.02,366.61,364.97,366.61,3446.0
2022-02-24 14:35:00,366.71,367.52,366.55,367.38,4096.0,366.71,367.52,366.55,367.38,4096.0
2022-02-24 14:40:00,367.57,367.74,366.14,366.17,3500.0,367.57,367.74,366.14,366.17,3500.0
2022-02-24 14:45:00,366.3,367.28,366.1,366.98,6709.0,366.3,367.28,366.1,366.98,6709.0
2022-02-24 14:50:00,367.02,367.68,366.6,367.68,2740.0,367.02,367.68,366.6,367.68,2740.0
2022-02-24 14:55:00,367.43,367.48,366.05,366.75,2700.0,367.43,367.48,366.05,366.75,2700.0
2022-02-24 15:00:00,366.71,368.04,366.44,368.04,4126.0,366.71,368.04,366.44,368.04,4126.0
2022-02-24 15:05:00,368.48,368.56,367.81,367.9,4901.0,368.48,368.56,367.81,367.9,4901.0
2022-02-24 15:10:00,367.9,368.55,367.78,368.27,6931.0,367.9,368.55,367.78,368.27,6931.0
2022-02-24 15:15:00,368.25,369.49,368.25,369.49,15016.0,368.25,369.49,368.25,369.49,15016.0
2022-02-24 15:20:00,369.12,369.63,368.82,369.48,18444.0,369.12,369.63,368.82,369.48,18444.0
2022-02-24 15:25:00,369.29,370.27,368.81,368.84,9826.0,369.29,370.27,368.81,368.84,9826.0
2022-02-24 15:30:00,369.12,371.4,369.1,371.4,7423.0,369.12,371.4,369.1,371.4,7423.0
2022-02-24 15:35:00,371.5,373.21,371.5,373.21,9668.0,371.5,373.21,371.5,373.21,9668.0
2022-02-24 15:40:00,373.3,373.44,372.2,372.21,10668.0,373.3,373.44,372.2,372.21,10668.0
2022-02-24 15:45:00,372.06,373.1,371.26,371.48,13641.0,372.06,373.1,371.26,371.48,13641.0
2022-02-24 15:50:00,371.66,373.67,371.27,372.98,17692.0,371.66,373.67,371.27,372.98,17692.0
2022-02-24 15:55:00,373.09,373.63,372.66,373.32,47912.0,373.09,373.63,372.66,373.32,47912.0
2022-02-25 09:30:00,372.4,376.24,372.14,375.52,6182.0,372.4,376.24,372.14,375.52,6182.0
2022-02-25 09:35:00,374.32,374.36,372.31,372.76,2650.0,374.32,374.36,372.31,372.76,2650.0
2022-02-25 09:40:00,372.8,372.8,369.09,369.84,3562.0,372.8,372.8,369.09,369.84,3562.0
2022-02-25 09:45:00,370.11,370.95,369.06,370.95,1475.0,370.11,370.95,369.06,370.95,1475.0
2022-02-25 09:50:00,371.57,371.57,369.57,369.57,766.0,371.57,371.57,369.57,369.57,766.0
2022-02-25 09:55:00,369.03,369.98,368.5,368.5,1200.0,369.03,369.98,368.5,368.5,1200.0
2022-02-25 10:00:00,368.51,368.51,366.86,367.87,2123.0,368.51,368.51,366.86,367.87,2123.0
2022-02-25 10:05:00,367.96,369.57,367.94,368.64,1325.0,367.96,369.57,367.94,368.64,1325.0
2022-02-25 10:10:00,369.33,370.05,367.65,368.9,2487.0,369.33,370.05,367.65,368.9,2487.0
2022-02-25 10:15:00,368.78,369.89,368.43,369.43,1900.0,368.78,369.89,368.43,369.43,1900.0
2022-02-25 10:20:00,370.21,371.0,369.2,371.0,1500.0,370.21,371.0,369.2,371.0,1500.0
2022-02-25 10:25:00,370.96,371.81,370.56,371.42,1550.0,370.96,371.81,370.56,371.42,1550.0
2022-02-25 10:30:00,371.03,372.17,370.99,372.17,1500.0,371.03,372.17,370.99,372.17,1500.0
2022-02-25 10:35:00,371.89,371.89,370.74,370.78,1600.0,371.89,371.89,370.74,370.78,1600.0
2022-02-25 10:40:00,371.72,372.43,371.72,372.43,600.0,371.72,372.43,371.72,372.43,600.0
2022-02-25 10:45:00,372.32,372.48,371.99,372.48,500.0,372.32,372.48,371.99,372.48,500.0
2022-02-25 10:50:00,372.41,373.12,372.21,372.56,3600.0,372.41,373.12,372.21,372.56,3600.0
2022-02-25 10:55:00,372.31,372.9,372.09,372.46,2649.0,372.31,372.9,372.09,372.46,2649.0
2022-02-25 11:00:00,370.34,372.16,370.34,372.1,2194.0,370.34,372.16,370.34,372.1,2194.0
2022-02-25 11:05:00,372.12,372.51,371.58,372.27,1200.0,372.12,372.51,371.58,372.27,1200.0
2022-02-25 11:10:00,372.6,373.84,372.33,373.84,3815.0,372.6,373.84,372.33,373.84,3815.0
2022-02-25 11:15:00,373.21,373.56,372.22,373.56,1063.0,373.21,373.56,372.22,373.56,1063.0
2022-02-25 11:20:00,373.31,374.02,373.09,373.95,1000.0,373.31,374.02,373.09,373.95,1000.0
2022-02-25 11:25:00,374.11,374.34,373.98,374.31,1100.0,374.11,374.34,373.98,374.31,1100.0
2022-02-25 11:30:00,373.88,374.0,373.51,373.69,800.0,373.88,374.0,373.51,373.69,800.0
2022-02-25 11:35:00,374.25,374.25,373.71,373.86,1400.0,374.25,374.25,373.71,373.86,1400.0
2022-02-25 11:40:00,373.4,373.63,373.4,373.63,400.0,373.4,373.63,373.4,373.63,400.0
2022-02-25 11:45:00,373.7,373.83,373.43,373.83,400.0,373.7,373.83,373.43,373.83,400.0
2022-02-25 11:50:00,374.21,375.0,374.1,374.74,1600.0,374.21,375.0,374.1,374.74,1600.0
2022-02-25 11:55:00,374.43,375.89,374.43,375.89,1903.0,374.43,375.89,374.43,375.89,1903.0
2022-02-25 12:00:00,375.78,376.25,375.64,376.25,900.0,375.78,376.25,375.64,376.25,900.0
2022-02-25 12:05:00,375.74,375.74,374.86,374.87,500.0,375.74,375.74,374.86,374.87,500.0
2022-02-25 12:10:00,374.84,375.05,374.55,374.55,1794.0,374.84,375.05,374.55,374.55,1794.0
2022-02-25 12:15:00,374.55,375.27,374.55,375.03,637.0,374.55,375.27,374.55,375.03,637.0
2022-02-25 12:20:00,375.38,375.39,373.59,374.13,2300.0,375.38,375.39,373.59,374.13,2300.0
2022-02-25 12:25:00,374.17,374.98,374.0,374.81,1200.0,374.17,374.98,374.0,374.81,1200.0
2022-02-25 12:30:00,375.26,375.81,374.47,374.6,6823.0,375.26,375.81,374.47,374.6,6823.0
2022-02-25 12:35:00,375.0,375.0,374.3,374.31,908.0,375.0,375.0,374.3,374.31,908.0
2022-02-25 12:40:00,374.7,375.0,374.37,374.85,2982.0,374.7,375.0,374.37,374.85,2982.0
2022-02-25 12:45:00,374.63,375.0,373.89,374.04,1400.0,374.63,375.0,373.89,374.04,1400.0
2022-02-25 12:50:00,374.17,374.17,373.35,373.43,800.0,374.17,374.17,373.35,373.43,800.0
2022-02-25 12:55:00,373.6,374.42,373.53,374.42,1455.0,373.6,374.42,373.53,374.42,1455.0
2022-02-25 13:00:00,374.61,375.61,374.43,375.45,1905.0,374.61,375.61,374.43,375.45,1905.0
2022-02-25 13:05:00,375.74,375.91,374.56,374.61,2203.0,375.74,375.91,374.56,374.61,2203.0
2022-02-25 13:10:00,374.3,375.2,374.27,375.2,600.0,374.3,375.2,374.27,375.2,600.0
2022-02-25 13:15:00,374.54,375.96,374.36,375.96,2929.0,374.54,375.96,374.36,375.96,2929.0
2022-02-25 13:20:00,375.54,375.96,375.1,375.96,1300.0,375.54,375.96,375.1,375.96,1300.0
2022-02-25 13:25:00,376.19,376.74,376.19,376.67,1100.0,376.19,376.74,376.19,376.67,1100.0
2022-02-25 13:30:00,377.0,377.31,376.86,377.31,1236.0,377.0,377.31,376.86,377.31,1236.0
2022-02-25 13:35:00,377.27,377.89,377.05,377.71,3184.0,377.27,377.89,377.05,377.71,3184.0
2022-02-25 13:40:00,377.9,378.08,377.89,378.07,1000.0,377.9,378.08,377.89,378.07,1000.0
2022-02-25 13:45:00,378.24,378.34,377.42,377.72,2000.0,378.24,378.34,377.42,377.72,2000.0
2022-02-25 13:50:00,378.38,378.48,377.17,377.36,3843.0,378.38,378.48,377.17,377.36,3843.0
2022-02-25 13:55:00,377.02,377.02,375.96,376.79,5893.0,377.02,377.02,375.96,376.79,5893.0
2022-02-25 14:00:00,376.72,377.4,376.0,377.4,2500.0,376.72,377.4,376.0,377.4,2500.0
2022-02-25 14:05:00,376.77,377.02,375.82,375.83,1155.0,376.77,377.02,375.82,375.83,1155.0
2022-02-25 14:10:00,375.7,375.72,375.09,375.11,1348.0,375.7,375.72,375.09,375.11,1348.0
2022-02-25 14:15:00,375.9,376.27,375.65,375.65,1609.0,375.9,376.27,375.65,375.65,1609.0
2022-02-25 14:20:00,375.71,376.62,375.71,376.62,900.0,375.71,376.62,375.71,376.62,900.0
2022-02-25 14:25:00,376.58,377.0,376.17,377.0,1800.0,376.58,377.0,376.17,377.0,1800.0
2022-02-25 14:30:00,377.0,377.48,375.83,376.19,2037.0,377.0,377.48,375.83,376.19,2037.0
2022-02-25 14:35:00,376.56,376.9,376.3,376.67,2200.0,376.56,376.9,376.3,376.67,2200.0
2022-02-25 14:40:00,376.95,377.46,376.51,377.38,1500.0,376.95,377.46,376.51,377.38,1500.0
2022-02-25 14:45:00,377.11,377.38,377.04,377.04,888.0,377.11,377.38,377.04,377.04,888.0
2022-02-25 14:50:00,376.71,377.08,375.55,375.95,950.0,376.71,377.08,375.55,375.95,950.0
2022-02-25 14:55:00,376.4,376.51,376.22,376.22,735.0,376.4,376.51,376.22,376.22,735.0
2022-02-25 15:00:00,376.03,376.22,375.66,375.66,1150.0,376.03,376.22,375.66,375.66,1150.0
2022-02-25 15:05:00,375.95,376.44,375.91,376.22,800.0,375.95,376.44,375.91,376.22,800.0
2022-02-25 15:10:00,376.14,376.6,375.99,376.6,513.0,376.14,376.6,375.99,376.6,513.0
2022-02-25 15:15:00,376.47,377.32,376.47,376.94,2649.0,376.47,377.32,376.47,376.94,2649.0
2022-02-25 15:20:00,377.0,377.42,376.77,377.42,2449.0,377.0,377.42,376.77,377.42,2449.0
2022-02-25 15:25:00,377.52,378.0,377.25,377.53,3100.0,377.52,378.0,377.25,377.53,3100.0
2022-02-25 15:30:00,377.78,377.78,377.21,377.21,2393.0,377.78,377.78,377.21,377.21,2393.0
2022-02-25 15:35:00,376.8,377.04,376.28,377.04,2183.0,376.8,377.04,376.28,377.04,2183.0
2022-02-25 15:40:00,376.86,377.54,376.54,377.41,4591.0,376.86,377.54,376.54,377.41,4591.0
2022-02-25 15:45:00,377.24,377.74,376.82,377.09,5557.0,377.24,377.74,376.82,377.09,5557.0
2022-02-25 15:50:00,377.36,378.49,377.27,378.1,10192.0,377.36,378.49,377.27,378.1,10192.0
2022-02-25 15:55:00,378.1,378.2,377.09,377.7,18876.0,378.1,378.2,377.09,377.7,18876.0
2022-02-28 09:30:00,371.38,372.98,370.02,370.25,5977.0,371.38,372.98,370.02,370.25,5977.0
2022-02-28 09:35:00,370.97,371.4,369.67,369.67,3387.0,370.97,371.4,369.67,369.67,3387.0
2022-02-28 09:40:00,370.19,371.5,370.18,371.5,712.0,370.19,371.5,370.18,371.5,712.0
2022-02-28 09:45:00,370.68,373.83,370.52,371.97,4100.0,370.68,373.83,370.52,371.97,4100.0
2022-02-28 09:50:00,371.4,372.67,370.26,372.36,2894.0,371.4,372.67,370.26,372.36,2894.0
2022-02-28 09:55:00,372.3,373.92,372.26,373.54,2613.0,372.3,373.92,372.26,373.54,2613.0
2022-02-28 10:00:00,374.07,374.15,371.03,371.03,1965.0,374.07,374.15,371.03,371.03,1965.0
2022-02-28 10:05:00,371.37,371.7,370.97,371.08,800.0,371.37,371.7,370.97,371.08,800.0
2022-02-28 10:10:00,371.03,371.14,368.92,368.93,5492.0,371.03,371.14,368.92,368.93,5492.0
2022-02-28 10:15:00,368.93,369.33,367.54,367.56,3080.0,368.93,369.33,367.54,367.56,3080.0
2022-02-28 10:20:00,367.83,369.24,367.58,369.0,3363.0,367.83,369.24,367.58,369.0,3363.0
2022-02-28 10:25:00,369.27,369.85,368.55,369.85,2268.0,369.27,369.85,368.55,369.85,2268.0
2022-02-28 10:30:00,370.16,370.6,368.87,368.87,3628.0,370.16,370.6,368.87,368.87,3628.0
2022-02-28 10:35:00,368.6,370.62,368.6,370.47,2413.0,368.6,370.62,368.6,370.47,2413.0
2022-02-28 10:40:00,370.59,370.92,369.2,369.2,3200.0,370.59,370.92,369.2,369.2,3200.0
2022-02-28 10:45:00,369.65,369.65,368.26,368.47,8125.0,369.65,369.65,368.26,368.47,8125.0
2022-02-28 10:50:00,368.23,369.2,368.18,368.44,3730.0,368.23,369.2,368.18,368.44,3730.0
2022-02-28 10:55:00,368.77,369.35,368.44,368.73,3747.0,368.77,369.35,368.44,368.73,3747.0
2022-02-28 11:00:00,369.22,370.09,368.74,369.97,6033.0,369.22,370.09,368.74,369.97,6033.0
2022-02-28 11:05:00,369.69,370.0,369.39,369.66,12798.0,369.69,370.0,369.39,369.66,12798.0
2022-02-28 11:10:00,369.85,369.96,369.44,369.58,2328.0,369.85,369.96,369.44,369.58,2328.0
2022-02-28 11:15:00,369.72,370.55,369.72,370.28,3611.0,369.72,370.55,369.72,370.28,3611.0
2022-02-28 11:20:00,370.28,371.96,370.28,371.65,1800.0,370.28,371.96,370.28,371.65,1800.0
2022-02-28 11:25:00,371.78,372.6,371.6,372.37,18958.0,371.78,372.6,371.6,372.37,18958.0
2022-02-28 11:30:00,372.53,373.52,372.53,372.88,9430.0,372.53,373.52,372.53,372.88,9430.0
2022-02-28 11:35:00,372.86,372.86,371.74,371.74,1239.0,372.86,372.86,371.74,371.74,1239.0
2022-02-28 11:40:00,371.96,371.96,371.66,371.75,956.0,371.96,371.96,371.66,371.75,956.0
2022-02-28 11:45:00,371.76,372.01,370.84,371.58,1144.0,371.76,372.01,370.84,371.58,1144.0
2022-02-28 11:50:00,371.22,371.22,370.42,370.42,1200.0,371.22,371.22,370.42,370.42,1200.0
2022-02-28 11:55:00,371.14,373.47,371.04,373.47,3011.0,371.14,373.47,371.04,373.47,3011.0
2022-02-28 12:00:00,373.27,374.34,373.27,374.08,1334.0,373.27,374.34,373.27,374.08,1334.0
2022-02-28 12:05:00,373.9,373.9,371.87,372.14,2541.0,373.9,373.9,371.87,372.14,2541.0
2022-02-28 12:10:00,371.73,372.0,371.31,371.31,2771.0,371.73,372.0,371.31,371.31,2771.0
2022-02-28 12:15:00,371.31,371.57,370.97,371.55,4623.0,371.31,371.57,370.97,371.55,4623.0
2022-02-28 12:20:00,371.62,372.46,371.04,371.04,1600.0,371.62,372.46,371.04,371.04,1600.0
2022-02-28 12:25:00,371.44,371.94,371.43,371.94,1000.0,371.44,371.94,371.43,371.94,1000.0
2022-02-28 12:30:00,371.57,371.83,370.99,371.28,727.0,371.57,371.83,370.99,371.28,727.0
2022-02-28 12:35:00,371.07,371.1,370.64,370.64,500.0,371.07,371.1,370.64,370.64,500.0
2022-02-28 12:40:00,370.87,370.87,369.75,369.75,1047.0,370.87,370.87,369.75,369.75,1047.0
2022-02-28 12:45:00,369.83,370.32,369.49,370.32,2057.0,369.83,370.32,369.49,370.32,2057.0
2022-02-28 12:50:00,370.02,370.49,369.36,369.65,993.0,370.02,370.49,369.36,369.65,993.0
2022-02-28 12:55:00,370.1,370.1,369.87,369.88,356.0,370.1,370.1,369.87,369.88,356.0
2022-02-28 13:00:00,371.33,371.41,370.75,370.75,300.0,371.33,371.41,370.75,370.75,300.0
2022-02-28 13:05:00,371.57,371.91,371.57,371.91,200.0,371.57,371.91,371.57,371.91,200.0
2022-02-28 13:10:00,372.0,372.87,372.0,372.56,2762.0,372.0,372.87,372.0,372.56,2762.0
2022-02-28 13:15:00,373.29,373.29,372.43,372.51,6213.0,373.29,373.29,372.43,372.51,6213.0
2022-02-28 13:20:00,372.51,372.53,371.1,371.84,4292.0,372.51,372.53,371.1,371.84,4292.0
2022-02-28 13:25:00,372.01,372.85,371.77,372.85,1712.0,372.01,372.85,371.77,372.85,1712.0
2022-02-28 13:30:00,372.05,372.82,372.04,372.11,1020.0,372.05,372.82,372.04,372.11,1020.0
2022-02-28 13:35:00,371.86,373.32,371.82,372.75,1118.0,371.86,373.32,371.82,372.75,1118.0
2022-02-28 13:40:00,372.94,373.83,372.94,373.46,700.0,372.94,373.83,372.94,373.46,700.0
2022-02-28 13:45:00,373.24,373.28,372.3,373.16,1299.0,373.24,373.28,372.3,373.16,1299.0
2022-02-28 13:50:00,373.63,373.64,373.05,373.52,1000.0,373.63,373.64,373.05,373.52,1000.0
2022-02-28 13:55:00,373.71,373.96,373.41,373.59,1300.0,373.71,373.96,373.41,373.59,1300.0
2022-02-28 14:00:00,372.57,372.57,371.2,371.26,2251.0,372.57,372.57,371.2,371.26,2251.0
2022-02-28 14:05:00,371.57,371.59,369.01,369.01,1941.0,371.57,371.59,369.01,369.01,1941.0
2022-02-28 14:10:00,369.17,369.46,368.8,369.35,1831.0,369.17,369.46,368.8,369.35,1831.0
2022-02-28 14:15:00,369.61,370.17,369.11,370.16,2371.0,369.61,370.17,369.11,370.16,2371.0
2022-02-28 14:20:00,370.01,370.16,369.58,369.67,700.0,370.01,370.16,369.58,369.67,700.0
2022-02-28 14:25:00,369.39,370.54,369.36,370.48,2305.0,369.39,370.54,369.36,370.48,2305.0
2022-02-28 14:30:00,370.72,370.79,369.74,370.79,2711.0,370.72,370.79,369.74,370.79,2711.0
2022-02-28 14:35:00,371.13,371.39,370.94,370.94,600.0,371.13,371.39,370.94,370.94,600.0
2022-02-28 14:40:00,370.73,372.15,370.65,372.15,2527.0,370.73,372.15,370.65,372.15,2527.0
2022-02-28 14:45:00,372.28,372.28,371.26,371.75,4831.0,372.28,372.28,371.26,371.75,4831.0
2022-02-28 14:50:00,371.83,372.02,371.62,371.64,821.0,371.83,372.02,371.62,371.64,821.0
2022-02-28 14:55:00,372.08,372.74,371.72,372.17,2000.0,372.08,372.74,371.72,372.17,2000.0
2022-02-28 15:00:00,372.12,372.45,371.97,372.0,1800.0,372.12,372.45,371.97,372.0,1800.0
2022-02-28 15:05:00,371.86,371.86,370.65,371.55,2060.0,371.86,371.86,370.65,371.55,2060.0
2022-02-28 15:10:00,371.15,371.15,370.39,370.91,1600.0,371.15,371.15,370.39,370.91,1600.0
2022-02-28 15:15:00,370.92,371.78,370.72,371.78,2537.0,370.92,371.78,370.72,371.78,2537.0
2022-02-28 15:20:00,372.49,377.99,372.49,373.91,82485.0,372.49,377.99,372.49,373.91,82485.0
2022-02-28 15:25:00,374.17,374.17,372.3,372.3,10733.0,374.17,374.17,372.3,372.3,10733.0
2022-02-28 15:30:00,371.9,372.64,371.31,372.13,9596.0,371.9,372.64,371.31,372.13,9596.0
2022-02-28 15:35:00,371.8,371.8,369.45,370.52,10759.0,371.8,371.8,369.45,370.52,10759.0
2022-02-28 15:40:00,370.91,372.3,370.82,372.07,6686.0,370.91,372.3,370.82,372.07,6686.0
2022-02-28 15:45:00,372.3,373.59,372.0,373.02,10327.0,372.3,373.59,372.0,373.02,10327.0
2022-02-28 15:50:00,372.91,374.1,372.26,373.88,21429.0,372.91,374.1,372.26,373.88,21429.0
2022-02-28 15:55:00,374.19,375.17,373.46,374.5,33374.0,374.19,375.17,373.46,374.5,33374.0
2022-03-01 09:30:00,372.21,375.44,372.21,375.23,16262.0,372.21,375.44,372.21,375.23,16262.0
2022-03-01 09:35:00,375.21,375.76,374.04,374.69,2250.0,375.21,375.76,374.04,374.69,2250.0
2022-03-01 09:40:00,373.65,373.65,372.68,373.04,1000.0,373.65,373.65,372.68,373.04,1000.0
2022-03-01 09:45:00,373.1,373.31,371.08,373.27,2617.0,373.1,373.31,371.08,373.27,2617.0
2022-03-01 09:50:00,373.14,373.14,372.03,372.75,2593.0,373.14,373.14,372.03,372.75,2593.0
2022-03-01 09:55:00,373.2,373.2,371.41,372.54,1700.0,373.2,373.2,371.41,372.54,1700.0
2022-03-01 10:00:00,372.62,373.51,372.24,372.24,2535.0,372.62,373.51,372.24,372.24,2535.0
2022-03-01 10:05:00,372.26,372.62,371.18,371.5,2449.0,372.26,372.62,371.18,371.5,2449.0
2022-03-01 10:10:00,371.24,372.11,370.37,372.1,1900.0,371.24,372.11,370.37,372.1,1900.0
2022-03-01 10:15:00,372.11,372.11,370.76,371.7,3770.0,372.11,372.11,370.76,371.7,3770.0
2022-03-01 10:20:00,371.31,372.75,370.39,370.39,6227.0,371.31,372.75,370.39,370.39,6227.0
2022-03-01 10:25:00,370.5,372.26,370.19,370.77,4134.0,370.5,372.26,370.19,370.77,4134.0
2022-03-01 10:30:00,371.33,371.85,370.37,370.38,4100.0,371.33,371.85,370.37,370.38,4100.0
2022-03-01 10:35:00,370.47,371.62,370.47,371.44,1270.0,370.47,371.62,370.47,371.44,1270.0
2022-03-01 10:40:00,371.29,371.42,370.01,370.23,4600.0,371.29,371.42,370.01,370.23,4600.0
2022-03-01 10:45:00,369.68,369.74,368.57,369.69,2445.0,369.68,369.74,368.57,369.69,2445.0
2022-03-01 10:50:00,369.7,370.76,369.7,370.76,1200.0,369.7,370.76,369.7,370.76,1200.0
2022-03-01 10:55:00,370.24,371.44,369.4,369.62,1770.0,370.24,371.44,369.4,369.62,1770.0
2022-03-01 11:00:00,370.56,372.53,370.56,372.18,2781.0,370.56,372.53,370.56,372.18,2781.0
2022-03-01 11:05:00,372.87,374.0,372.86,373.04,1400.0,372.87,374.0,372.86,373.04,1400.0
2022-03-01 11:10:00,373.37,374.45,373.12,374.45,3004.0,373.37,374.45,373.12,374.45,3004.0
2022-03-01 11:15:00,374.76,374.76,373.66,373.8,2514.0,374.76,374.76,373.66,373.8,2514.0
2022-03-01 11:20:00,373.96,375.65,373.95,375.65,2300.0,373.96,375.65,373.95,375.65,2300.0
2022-03-01 11:25:00,375.12,375.12,373.9,373.98,2100.0,375.12,375.12,373.9,373.98,2100.0
2022-03-01 11:30:00,373.41,373.86,372.21,372.21,1800.0,373.41,373.86,372.21,372.21,1800.0
2022-03-01 11:35:00,371.91,372.56,371.8,372.56,1300.0,371.91,372.56,371.8,372.56,1300.0
2022-03-01 11:40:00,372.68,372.68,371.99,372.29,6372.0,372.68,372.68,371.99,372.29,6372.0
2022-03-01 11:45:00,371.97,372.5,371.19,371.83,1871.0,371.97,372.5,371.19,371.83,1871.0
2022-03-01 11:50:00,372.0,372.17,371.47,371.61,2000.0,372.0,372.17,371.47,371.61,2000.0
2022-03-01 11:55:00,371.35,371.55,370.37,371.13,1261.0,371.35,371.55,370.37,371.13,1261.0
2022-03-01 12:00:00,370.44,371.38,370.36,370.36,909.0,370.44,371.38,370.36,370.36,909.0
2022-03-01 12:05:00,370.76,370.9,369.59,369.88,4377.0,370.76,370.9,369.59,369.88,4377.0
2022-03-01 12:10:00,369.88,370.44,369.64,369.96,3100.0,369.88,370.44,369.64,369.96,3100.0
2022-03-01 12:15:00,369.6,370.35,369.05,370.35,2700.0,369.6,370.35,369.05,370.35,2700.0
2022-03-01 12:20:00,370.04,370.04,368.0,368.51,3336.0,370.04,370.04,368.0,368.51,3336.0
2022-03-01 12:25:00,368.35,369.02,368.18,368.34,8224.0,368.35,369.02,368.18,368.34,8224.0
2022-03-01 12:30:00,368.55,369.01,367.91,368.63,4000.0,368.55,369.01,367.91,368.63,4000.0
2022-03-01 12:35:00,368.71,368.72,367.94,368.12,1100.0,368.71,368.72,367.94,368.12,1100.0
2022-03-01 12:40:00,368.42,369.43,368.42,369.43,600.0,368.42,369.43,368.42,369.43,600.0
2022-03-01 12:45:00,369.47,370.04,369.28,369.86,949.0,369.47,370.04,369.28,369.86,949.0
2022-03-01 12:50:00,369.94,370.23,369.71,369.71,900.0,369.94,370.23,369.71,369.71,900.0
2022-03-01 12:55:00,370.12,370.26,369.79,369.91,1400.0,370.12,370.26,369.79,369.91,1400.0
2022-03-01 13:00:00,369.76,371.21,369.73,370.31,2700.0,369.76,371.21,369.73,370.31,2700.0
2022-03-01 13:05:00,369.92,370.32,369.19,369.31,1001.0,369.92,370.32,369.19,369.31,1001.0
2022-03-01 13:10:00,369.05,369.05,368.1,368.11,500.0,369.05,369.05,368.1,368.11,500.0
2022-03-01 13:15:00,367.63,367.93,367.63,367.91,300.0,367.63,367.93,367.63,367.91,300.0
2022-03-01 13:20:00,367.63,368.24,366.95,367.76,3000.0,367.63,368.24,366.95,367.76,3000.0
2022-03-01 13:25:00,367.1,367.66,366.95,367.13,2798.0,367.1,367.66,366.95,367.13,2798.0
2022-03-01 13:30:00,367.44,367.83,366.7,367.54,3183.0,367.44,367.83,366.7,367.54,3183.0
2022-03-01 13:35:00,367.38,367.83,367.33,367.59,1900.0,367.38,367.83,367.33,367.59,1900.0
2022-03-01 13:40:00,367.38,367.85,367.15,367.2,1900.0,367.38,367.85,367.15,367.2,1900.0
2022-03-01 13:45:00,367.74,367.89,366.75,367.06,1798.0,367.74,367.89,366.75,367.06,1798.0
2022-03-01 13:50:00,367.06,368.13,367.0,368.13,2424.0,367.06,368.13,367.0,368.13,2424.0
2022-03-01 13:55:00,368.17,368.17,367.63,368.07,1579.0,368.17,368.17,367.63,368.07,1579.0
2022-03-01 14:00:00,367.79,367.79,367.03,367.75,1900.0,367.79,367.79,367.03,367.75,1900.0
2022-03-01 14:05:00,367.82,368.35,367.22,367.22,2127.0,367.82,368.35,367.22,367.22,2127.0
2022-03-01 14:10:00,367.21,367.34,366.46,367.23,4365.0,367.21,367.34,366.46,367.23,4365.0
2022-03-01 14:15:00,367.47,367.72,366.76,367.72,1526.0,367.47,367.72,366.76,367.72,1526.0
2022-03-01 14:20:00,368.07,369.67,367.76,369.66,1850.0,368.07,369.67,367.76,369.66,1850.0
2022-03-01 14:25:00,370.0,370.0,368.96,369.15,3200.0,370.0,370.0,368.96,369.15,3200.0
2022-03-01 14:30:00,369.57,369.9,369.2,369.55,2100.0,369.57,369.9,369.2,369.55,2100.0
2022-03-01 14:35:00,369.71,370.42,369.71,370.28,3970.0,369.71,370.42,369.71,370.28,3970.0
2022-03-01 14:40:00,370.04,370.07,369.53,369.91,1600.0,370.04,370.07,369.53,369.91,1600.0
2022-03-01 14:45:00,369.68,369.68,368.98,368.99,2000.0,369.68,369.68,368.98,368.99,2000.0
2022-03-01 14:50:00,368.87,369.02,368.49,368.5,2200.0,368.87,369.02,368.49,368.5,2200.0
2022-03-01 14:55:00,368.36,368.87,368.29,368.31,2000.0,368.36,368.87,368.29,368.31,2000.0
2022-03-01 15:00:00,368.1,370.42,368.1,370.23,3369.0,368.1,370.42,368.1,370.23,3369.0
2022-03-01 15:05:00,370.35,371.16,370.34,370.96,4866.0,370.35,371.16,370.34,370.96,4866.0
2022-03-01 15:10:00,370.96,371.0,370.11,370.58,3801.0,370.96,371.0,370.11,370.58,3801.0
2022-03-01 15:15:00,370.49,370.49,369.23,369.44,2301.0,370.49,370.49,369.23,369.44,2301.0
2022-03-01 15:20:00,369.64,369.65,369.22,369.33,2867.0,369.64,369.65,369.22,369.33,2867.0
2022-03-01 15:25:00,369.05,369.17,368.17,368.34,4212.0,369.05,369.17,368.17,368.34,4212.0
2022-03-01 15:30:00,368.15,368.78,367.9,368.44,6882.0,368.15,368.78,367.9,368.44,6882.0
2022-03-01 15:35:00,368.42,368.54,367.87,368.29,6494.0,368.42,368.54,367.87,368.29,6494.0
2022-03-01 15:40:00,368.46,368.78,367.5,367.5,8518.0,368.46,368.78,367.5,367.5,8518.0
2022-03-01 15:45:00,367.41,367.61,366.62,366.62,5578.0,367.41,367.61,366.62,366.62,5578.0
2022-03-01 15:50:00,366.37,367.48,365.84,367.48,13640.0,366.37,367.48,365.84,367.48,13640.0
2022-03-01 15:55:00,367.78,369.04,366.8,368.33,50641.0,367.78,369.04,366.8,368.33,50641.0
2022-03-02 09:30:00,371.78,373.16,370.66,370.66,3765.0,371.78,373.16,370.66,370.66,3765.0
2022-03-02 09:35:00,370.57,372.17,369.96,370.04,5200.0,370.57,372.17,369.96,370.04,5200.0
2022-03-02 09:40:00,370.42,374.5,370.0,374.5,10475.0,370.42,374.5,370.0,374.5,10475.0
2022-03-02 09:45:00,375.03,376.89,375.02,376.8,2605.0,375.03,376.89,375.02,376.8,2605.0
2022-03-02 09:50:00,376.54,376.75,375.79,375.85,4130.0,376.54,376.75,375.79,375.85,4130.0
2022-03-02 09:55:00,375.91,375.97,374.81,375.72,7965.0,375.91,375.97,374.81,375.72,7965.0
2022-03-02 10:00:00,375.75,375.78,374.6,375.52,4900.0,375.75,375.78,374.6,375.52,4900.0
2022-03-02 10:05:00,375.29,375.33,372.65,373.09,3813.0,375.29,375.33,372.65,373.09,3813.0
2022-03-02 10:10:00,372.97,375.23,372.7,374.87,1500.0,372.97,375.23,372.7,374.87,1500.0
2022-03-02 10:15:00,374.28,375.25,374.28,375.25,1400.0,374.28,375.25,374.28,375.25,1400.0
2022-03-02 10:20:00,375.2,375.99,374.3,374.3,4104.0,375.2,375.99,374.3,374.3,4104.0
2022-03-02 10:25:00,373.87,377.25,373.87,376.81,3241.0,373.87,377.25,373.87,376.81,3241.0
2022-03-02 10:30:00,377.25,377.53,375.77,376.86,2600.0,377.25,377.53,375.77,376.86,2600.0
2022-03-02 10:35:00,377.01,378.23,376.22,377.76,3100.0,377.01,378.23,376.22,377.76,3100.0
2022-03-02 10:40:00,378.0,379.06,377.91,378.91,4400.0,378.0,379.06,377.91,378.91,4400.0
2022-03-02 10:45:00,379.14,380.36,378.37,380.36,2854.0,379.14,380.36,378.37,380.36,2854.0
2022-03-02 10:50:00,381.0,381.0,378.07,378.07,2857.0,381.0,381.0,378.07,378.07,2857.0
2022-03-02 10:55:00,378.29,379.89,378.29,379.88,2318.0,378.29,379.89,378.29,379.88,2318.0
2022-03-02 11:00:00,379.47,380.35,378.37,379.94,2832.0,379.47,380.35,378.37,379.94,2832.0
2022-03-02 11:05:00,380.47,381.69,379.59,381.33,2240.0,380.47,381.69,379.59,381.33,2240.0
2022-03-02 11:10:00,381.03,381.32,380.35,381.3,1700.0,381.03,381.32,380.35,381.3,1700.0
2022-03-02 11:15:00,381.61,381.78,380.62,380.71,2951.0,381.61,381.78,380.62,380.71,2951.0
2022-03-02 11:20:00,380.71,381.63,380.7,381.63,4270.0,380.71,381.63,380.7,381.63,4270.0
2022-03-02 11:25:00,381.37,383.27,381.37,382.26,4250.0,381.37,383.27,381.37,382.26,4250.0
2022-03-02 11:30:00,382.92,383.3,382.43,382.62,1500.0,382.92,383.3,382.43,382.62,1500.0
2022-03-02 11:35:00,382.48,382.63,381.82,382.48,1558.0,382.48,382.63,381.82,382.48,1558.0
2022-03-02 11:40:00,382.42,382.44,381.78,381.86,1200.0,382.42,382.44,381.78,381.86,1200.0
2022-03-02 11:45:00,381.84,382.6,381.79,382.22,2157.0,381.84,382.6,381.79,382.22,2157.0
2022-03-02 11:50:00,381.88,382.2,381.3,381.53,2100.0,381.88,382.2,381.3,381.53,2100.0
2022-03-02 11:55:00,382.02,383.15,382.02,382.6,3500.0,382.02,383.15,382.02,382.6,3500.0
2022-03-02 12:00:00,382.89,382.98,382.36,382.54,2400.0,382.89,382.98,382.36,382.54,2400.0
2022-03-02 12:05:00,382.55,382.55,381.98,382.48,900.0,382.55,382.55,381.98,382.48,900.0
2022-03-02 12:10:00,383.15,383.26,382.2,382.68,1229.0,383.15,383.26,382.2,382.68,1229.0
2022-03-02 12:15:00,382.86,383.19,382.38,382.95,4700.0,382.86,383.19,382.38,382.95,4700.0
2022-03-02 12:20:00,382.74,382.74,382.17,382.17,1261.0,382.74,382.74,382.17,382.17,1261.0
2022-03-02 12:25:00,382.05,382.38,380.81,382.09,6898.0,382.05,382.38,380.81,382.09,6898.0
2022-03-02 12:30:00,382.52,382.57,382.11,382.48,2300.0,382.52,382.57,382.11,382.48,2300.0
2022-03-02 12:35:00,382.53,383.0,382.15,382.58,2233.0,382.53,383.0,382.15,382.58,2233.0
2022-03-02 12:40:00,382.27,382.78,382.25,382.53,3414.0,382.27,382.78,382.25,382.53,3414.0
2022-03-02 12:45:00,382.54,382.85,382.31,382.51,1751.0,382.54,382.85,382.31,382.51,1751.0
2022-03-02 12:50:00,382.58,382.58,381.91,382.22,1881.0,382.58,382.58,381.91,382.22,1881.0
2022-03-02 12:55:00,381.62,382.54,381.62,382.54,914.0,381.62,382.54,381.62,382.54,914.0
2022-03-02 13:00:00,382.77,383.5,382.74,383.27,1800.0,382.77,383.5,382.74,383.27,1800.0
2022-03-02 13:05:00,383.14,383.25,382.9,382.97,1640.0,383.14,383.25,382.9,382.97,1640.0
2022-03-02 13:10:00,383.17,383.73,382.98,383.18,2433.0,383.17,383.73,382.98,383.18,2433.0
2022-03-02 13:15:00,383.22,383.9,383.22,383.46,900.0,383.22,383.9,383.22,383.46,900.0
2022-03-02 13:20:00,383.69,384.0,383.05,383.05,4383.0,383.69,384.0,383.05,383.05,4383.0
2022-03-02 13:25:00,383.19,383.61,383.1,383.13,1033.0,383.19,383.61,383.1,383.13,1033.0
2022-03-02 13:30:00,383.44,383.5,382.81,383.06,2120.0,383.44,383.5,382.81,383.06,2120.0
2022-03-02 13:35:00,382.9,383.83,382.8,383.83,1800.0,382.9,383.83,382.8,383.83,1800.0
2022-03-02 13:40:00,383.68,383.95,383.12,383.95,1300.0,383.68,383.95,383.12,383.95,1300.0
2022-03-02 13:45:00,383.85,383.85,382.82,382.9,1700.0,383.85,383.85,382.82,382.9,1700.0
2022-03-02 13:50:00,382.74,383.24,382.74,383.12,1000.0,382.74,383.24,382.74,383.12,1000.0
2022-03-02 13:55:00,383.27,383.29,382.86,383.09,1809.0,383.27,383.29,382.86,383.09,1809.0
2022-03-02 14:00:00,383.18,383.23,382.65,382.95,2285.0,383.18,383.23,382.65,382.95,2285.0
2022-03-02 14:05:00,383.35,383.74,383.06,383.23,2800.0,383.35,383.74,383.06,383.23,2800.0
2022-03-02 14:10:00,382.9,383.62,382.87,383.25,1972.0,382.9,383.62,382.87,383.25,1972.0
2022-03-02 14:15:00,383.23,383.29,382.96,383.1,1300.0,383.23,383.29,382.96,383.1,1300.0
2022-03-02 14:20:00,383.33,383.53,382.08,382.08,1920.0,383.33,383.53,382.08,382.08,1920.0
2022-03-02 14:25:00,382.01,382.12,381.44,382.12,2733.0,382.01,382.12,381.44,382.12,2733.0
2022-03-02 14:30:00,382.5,382.54,382.29,382.54,1300.0,382.5,382.54,382.29,382.54,1300.0
2022-03-02 14:35:00,382.71,383.0,382.4,382.47,1300.0,382.71,383.0,382.4,382.47,1300.0
2022-03-02 14:40:00,382.52,383.29,382.52,383.18,1879.0,382.52,383.29,382.52,383.18,1879.0
2022-03-02 14:45:00,382.95,382.95,382.43,382.54,1668.0,382.95,382.95,382.43,382.54,1668.0
2022-03-02 14:50:00,382.73,383.15,381.36,381.36,4710.0,382.73,383.15,381.36,381.36,4710.0
2022-03-02 14:55:00,381.95,382.09,381.47,381.51,1400.0,381.95,382.09,381.47,381.51,1400.0
2022-03-02 15:00:00,382.05,383.03,381.91,382.89,4233.0,382.05,383.03,381.91,382.89,4233.0
2022-03-02 15:05:00,382.76,382.76,381.38,381.85,5108.0,382.76,382.76,381.38,381.85,5108.0
2022-03-02 15:10:00,381.61,381.61,380.82,380.94,5966.0,381.61,381.61,380.82,380.94,5966.0
2022-03-02 15:15:00,381.19,381.27,380.61,381.2,3585.0,381.19,381.27,380.61,381.2,3585.0
2022-03-02 15:20:00,381.41,381.62,381.0,381.34,3291.0,381.41,381.62,381.0,381.34,3291.0
2022-03-02 15:25:00,381.49,381.68,381.13,381.51,3168.0,381.49,381.68,381.13,381.51,3168.0
2022-03-02 15:30:00,381.42,382.46,381.35,382.46,6498.0,381.42,382.46,381.35,382.46,6498.0
2022-03-02 15:35:00,382.4,382.59,381.54,381.54,8756.0,382.4,382.59,381.54,381.54,8756.0
2022-03-02 15:40:00,381.51,382.41,381.27,382.32,5367.0,381.51,382.41,381.27,382.32,5367.0
2022-03-02 15:45:00,382.58,382.98,382.33,382.52,9209.0,382.58,382.98,382.33,382.52,9209.0
2022-03-02 15:50:00,382.56,382.71,381.89,382.37,17380.0,382.56,382.71,381.89,382.37,17380.0
2022-03-02 15:55:00,382.12,382.13,381.14,381.48,16969.0,382.12,382.13,381.14,381.48,16969.0
2022-03-03 09:30:00,382.27,383.0,378.03,379.38,12801.0,382.27,383.0,378.03,379.38,12801.0
2022-03-03 09:35:00,378.99,378.99,375.5,376.37,5790.0,378.99,378.99,375.5,376.37,5790.0
2022-03-03 09:40:00,376.23,376.92,375.08,375.77,8822.0,376.23,376.92,375.08,375.77,8822.0
2022-03-03 09:45:00,375.87,379.69,375.86,377.49,8033.0,375.87,379.69,375.86,377.49,8033.0
2022-03-03 09:50:00,377.17,377.18,375.74,376.8,3906.0,377.17,377.18,375.74,376.8,3906.0
2022-03-03 09:55:00,377.3,378.27,375.69,376.03,3714.0,377.3,378.27,375.69,376.03,3714.0
2022-03-03 10:00:00,375.98,377.45,374.83,375.25,5391.0,375.98,377.45,374.83,375.25,5391.0
2022-03-03 10:05:00,375.2,375.33,373.48,374.65,8745.0,375.2,375.33,373.48,374.65,8745.0
2022-03-03 10:10:00,374.65,374.97,373.78,374.48,8000.0,374.65,374.97,373.78,374.48,8000.0
2022-03-03 10:15:00,374.12,374.6,372.78,373.31,3600.0,374.12,374.6,372.78,373.31,3600.0
2022-03-03 10:20:00,373.54,373.61,371.9,372.22,3808.0,373.54,373.61,371.9,372.22,3808.0
2022-03-03 10:25:00,372.02,372.62,370.99,371.72,4100.0,372.02,372.62,370.99,371.72,4100.0
2022-03-03 10:30:00,371.58,372.1,371.03,371.93,6458.0,371.58,372.1,371.03,371.93,6458.0
2022-03-03 10:35:00,371.95,371.95,370.27,370.27,5100.0,371.95,371.95,370.27,370.27,5100.0
2022-03-03 10:40:00,370.51,371.36,370.41,370.78,4148.0,370.51,371.36,370.41,370.78,4148.0
2022-03-03 10:45:00,370.71,371.22,370.35,370.75,2889.0,370.71,371.22,370.35,370.75,2889.0
2022-03-03 10:50:00,370.45,370.97,369.86,369.86,2511.0,370.45,370.97,369.86,369.86,2511.0
2022-03-03 10:55:00,369.61,369.61,367.67,367.67,2900.0,369.61,369.61,367.67,367.67,2900.0
2022-03-03 11:00:00,367.32,369.34,367.03,368.96,3550.0,367.32,369.34,367.03,368.96,3550.0
2022-03-03 11:05:00,369.15,369.15,367.9,368.08,4221.0,369.15,369.15,367.9,368.08,4221.0
2022-03-03 11:10:00,368.07,368.54,367.33,367.84,3896.0,368.07,368.54,367.33,367.84,3896.0
2022-03-03 11:15:00,367.73,368.05,367.41,367.93,4360.0,367.73,368.05,367.41,367.93,4360.0
2022-03-03 11:20:00,368.22,369.35,368.15,369.25,2904.0,368.22,369.35,368.15,369.25,2904.0
2022-03-03 11:25:00,369.38,370.76,369.38,370.02,3310.0,369.38,370.76,369.38,370.02,3310.0
2022-03-03 11:30:00,370.26,370.68,370.26,370.66,500.0,370.26,370.68,370.26,370.66,500.0
2022-03-03 11:35:00,370.39,370.95,369.85,369.97,2098.0,370.39,370.95,369.85,369.97,2098.0
2022-03-03 11:40:00,370.3,372.4,369.9,372.29,2500.0,370.3,372.4,369.9,372.29,2500.0
2022-03-03 11:45:00,372.36,372.67,371.18,371.18,2125.0,372.36,372.67,371.18,371.18,2125.0
2022-03-03 11:50:00,371.6,372.09,371.08,371.32,4083.0,371.6,372.09,371.08,371.32,4083.0
2022-03-03 11:55:00,371.11,373.01,370.13,372.85,10609.0,371.11,373.01,370.13,372.85,10609.0
2022-03-03 12:00:00,372.32,372.89,372.32,372.74,500.0,372.32,372.89,372.32,372.74,500.0
2022-03-03 12:05:00,372.45,373.36,371.6,372.94,1881.0,372.45,373.36,371.6,372.94,1881.0
2022-03-03 12:10:00,372.78,373.53,372.78,373.19,1000.0,372.78,373.53,372.78,373.19,1000.0
2022-03-03 12:15:00,373.2,373.65,373.1,373.26,1400.0,373.2,373.65,373.1,373.26,1400.0
2022-03-03 12:20:00,372.84,373.04,372.44,372.98,1152.0,372.84,373.04,372.44,372.98,1152.0
2022-03-03 12:25:00,372.19,372.19,371.55,371.75,700.0,372.19,372.19,371.55,371.75,700.0
2022-03-03 12:30:00,371.84,375.96,371.84,375.96,2300.0,371.84,375.96,371.84,375.96,2300.0
2022-03-03 12:35:00,376.37,376.79,374.15,374.16,1700.0,376.37,376.79,374.15,374.16,1700.0
2022-03-03 12:40:00,373.49,373.49,372.71,372.72,1722.0,373.49,373.49,372.71,372.72,1722.0
2022-03-03 12:45:00,373.06,373.43,372.53,373.29,1800.0,373.06,373.43,372.53,373.29,1800.0
2022-03-03 12:50:00,373.53,373.78,372.64,372.75,2029.0,373.53,373.78,372.64,372.75,2029.0
2022-03-03 12:55:00,372.94,374.2,372.89,374.2,400.0,372.94,374.2,372.89,374.2,400.0
2022-03-03 13:00:00,373.53,374.74,373.4,374.53,1859.0,373.53,374.74,373.4,374.53,1859.0
2022-03-03 13:05:00,373.72,373.96,373.31,373.42,800.0,373.72,373.96,373.31,373.42,800.0
2022-03-03 13:10:00,373.21,373.58,373.15,373.57,700.0,373.21,373.58,373.15,373.57,700.0
2022-03-03 13:15:00,373.34,374.36,373.34,374.34,1600.0,373.34,374.36,373.34,374.34,1600.0
2022-03-03 13:20:00,374.18,374.23,373.84,373.85,800.0,374.18,374.23,373.84,373.85,800.0
2022-03-03 13:25:00,373.87,374.61,373.73,374.56,700.0,373.87,374.61,373.73,374.56,700.0
2022-03-03 13:30:00,374.24,374.44,373.5,373.92,1500.0,374.24,374.44,373.5,373.92,1500.0
2022-03-03 13:35:00,373.74,374.0,373.74,373.97,400.0,373.74,374.0,373.74,373.97,400.0
2022-03-03 13:40:00,373.71,374.09,373.14,373.68,2900.0,373.71,374.09,373.14,373.68,2900.0
2022-03-03 13:45:00,373.3,373.3,372.99,373.28,855.0,373.3,373.3,372.99,373.28,855.0
2022-03-03 13:50:00,374.51,374.51,373.83,373.89,1100.0,374.51,374.51,373.83,373.89,1100.0
2022-03-03 13:55:00,374.23,374.6,373.72,373.82,1889.0,374.23,374.6,373.72,373.82,1889.0
2022-03-03 14:00:00,374.62,374.62,373.6,373.6,1000.0,374.62,374.62,373.6,373.6,1000.0
2022-03-03 14:05:00,373.33,373.99,373.33,373.55,1300.0,373.33,373.99,373.33,373.55,1300.0
2022-03-03 14:10:00,373.56,375.0,373.04,375.0,2400.0,373.56,375.0,373.04,375.0,2400.0
2022-03-03 14:15:00,374.55,375.0,374.18,374.55,1600.0,374.55,375.0,374.18,374.55,1600.0
2022-03-03 14:20:00,374.57,374.57,373.39,373.59,1800.0,374.57,374.57,373.39,373.59,1800.0
2022-03-03 14:25:00,373.5,374.2,373.49,374.0,3793.0,373.5,374.2,373.49,374.0,3793.0
2022-03-03 14:30:00,373.95,374.77,373.75,374.44,2905.0,373.95,374.77,373.75,374.44,2905.0
2022-03-03 14:35:00,374.72,374.72,374.04,374.15,2349.0,374.72,374.72,374.04,374.15,2349.0
2022-03-03 14:40:00,374.61,374.61,373.04,373.28,1800.0,374.61,374.61,373.04,373.28,1800.0
2022-03-03 14:45:00,373.51,373.51,372.7,372.71,1100.0,373.51,373.51,372.7,372.71,1100.0
2022-03-03 14:50:00,372.79,373.07,372.41,372.96,2493.0,372.79,373.07,372.41,372.96,2493.0
2022-03-03 14:55:00,373.29,373.31,372.98,373.05,513.0,373.29,373.31,372.98,373.05,513.0
2022-03-03 15:00:00,373.04,373.04,372.13,372.34,1611.0,373.04,373.04,372.13,372.34,1611.0
2022-03-03 15:05:00,372.65,373.0,372.55,372.86,701.0,372.65,373.0,372.55,372.86,701.0
2022-03-03 15:10:00,372.32,372.62,372.16,372.53,705.0,372.32,372.62,372.16,372.53,705.0
2022-03-03 15:15:00,372.4,372.72,372.26,372.72,1600.0,372.4,372.72,372.26,372.72,1600.0
2022-03-03 15:20:00,372.92,372.92,372.38,372.9,1200.0,372.92,372.92,372.38,372.9,1200.0
2022-03-03 15:25:00,372.85,374.46,372.84,374.46,2919.0,372.85,374.46,372.84,374.46,2919.0
2022-03-03 15:30:00,374.11,374.27,372.15,372.35,4459.0,374.11,374.27,372.15,372.35,4459.0
2022-03-03 15:35:00,372.31,373.59,372.01,373.59,3571.0,372.31,373.59,372.01,373.59,3571.0
2022-03-03 15:40:00,373.58,373.65,372.39,372.42,3133.0,373.58,373.65,372.39,372.42,3133.0
2022-03-03 15:45:00,372.25,372.55,371.71,372.3,5889.0,372.25,372.55,371.71,372.3,5889.0
2022-03-03 15:50:00,372.18,373.68,372.02,373.29,6319.0,372.18,373.68,372.02,373.29,6319.0
2022-03-03 15:55:00,373.36,373.69,373.01,373.69,24513.0,373.36,373.69,373.01,373.69,24513.0
2022-03-04 09:30:00,371.06,373.46,369.31,369.33,9153.0,371.06,373.46,369.31,369.33,9153.0
2022-03-04 09:35:00,370.15,371.64,369.92,370.49,3366.0,370.15,371.64,369.92,370.49,3366.0
2022-03-04 09:40:00,370.02,370.52,367.38,368.33,4768.0,370.02,370.52,367.38,368.33,4768.0
2022-03-04 09:45:00,367.16,368.67,364.83,364.83,1757.0,367.16,368.67,364.83,364.83,1757.0
2022-03-04 09:50:00,364.75,366.47,364.74,366.29,4100.0,364.75,366.47,364.74,366.29,4100.0
2022-03-04 09:55:00,364.92,368.99,364.83,368.99,3707.0,364.92,368.99,364.83,368.99,3707.0
2022-03-04 10:00:00,368.34,369.09,367.31,367.97,3862.0,368.34,369.09,367.31,367.97,3862.0
2022-03-04 10:05:00,367.4,367.45,366.21,366.22,1934.0,367.4,367.45,366.21,366.22,1934.0
2022-03-04 10:10:00,366.23,366.23,364.65,365.54,1900.0,366.23,366.23,364.65,365.54,1900.0
2022-03-04 10:15:00,365.19,365.58,364.51,365.31,3400.0,365.19,365.58,364.51,365.31,3400.0
2022-03-04 10:20:00,365.31,366.11,365.31,365.59,1400.0,365.31,366.11,365.31,365.59,1400.0
2022-03-04 10:25:00,365.35,365.87,364.89,365.37,2800.0,365.35,365.87,364.89,365.37,2800.0
2022-03-04 10:30:00,365.44,365.65,364.53,365.09,2767.0,365.44,365.65,364.53,365.09,2767.0
2022-03-04 10:35:00,365.1,366.49,364.91,365.75,5673.0,365.1,366.49,364.91,365.75,5673.0
2022-03-04 10:40:00,365.55,366.3,364.88,365.0,6597.0,365.55,366.3,364.88,365.0,6597.0
2022-03-04 10:45:00,365.0,365.0,363.87,364.44,2200.0,365.0,365.0,363.87,364.44,2200.0
2022-03-04 10:50:00,363.65,364.45,363.38,363.39,1827.0,363.65,364.45,363.38,363.39,1827.0
2022-03-04 10:55:00,363.3,363.55,362.5,362.5,2500.0,363.3,363.55,362.5,362.5,2500.0
2022-03-04 11:00:00,362.38,363.04,361.94,362.79,3832.0,362.38,363.04,361.94,362.79,3832.0
2022-03-04 11:05:00,362.38,364.57,362.17,364.57,2520.0,362.38,364.57,362.17,364.57,2520.0
2022-03-04 11:10:00,363.76,364.5,363.19,364.02,12757.0,363.76,364.5,363.19,364.02,12757.0
2022-03-04 11:15:00,364.09,364.99,363.42,364.88,2607.0,364.09,364.99,363.42,364.88,2607.0
2022-03-04 11:20:00,364.33,365.01,363.82,365.0,1000.0,364.33,365.01,363.82,365.0,1000.0
2022-03-04 11:25:00,364.59,365.06,364.0,364.3,2100.0,364.59,365.06,364.0,364.3,2100.0
2022-03-04 11:30:00,364.11,364.6,363.24,364.6,1300.0,364.11,364.6,363.24,364.6,1300.0
2022-03-04 11:35:00,364.3,365.51,363.43,365.51,3554.0,364.3,365.51,363.43,365.51,3554.0
2022-03-04 11:40:00,365.84,366.65,365.76,366.07,1149.0,365.84,366.65,365.76,366.07,1149.0
2022-03-04 11:45:00,366.06,366.5,365.31,365.55,3000.0,366.06,366.5,365.31,365.55,3000.0
2022-03-04 11:50:00,365.51,365.51,364.48,364.48,1643.0,365.51,365.51,364.48,364.48,1643.0
2022-03-04 11:55:00,365.02,365.42,364.46,364.76,1524.0,365.02,365.42,364.46,364.76,1524.0
2022-03-04 12:00:00,365.17,365.93,364.89,365.93,1555.0,365.17,365.93,364.89,365.93,1555.0
2022-03-04 12:05:00,365.65,366.24,365.24,366.24,6560.0,365.65,366.24,365.24,366.24,6560.0
2022-03-04 12:10:00,365.91,367.15,365.9,366.97,3500.0,365.91,367.15,365.9,366.97,3500.0
2022-03-04 12:15:00,367.26,368.61,367.08,367.72,3228.0,367.26,368.61,367.08,367.72,3228.0
2022-03-04 12:20:00,367.86,367.86,366.87,366.87,2200.0,367.86,367.86,366.87,366.87,2200.0
2022-03-04 12:25:00,366.03,368.1,366.0,366.35,4000.0,366.03,368.1,366.0,366.35,4000.0
2022-03-04 12:30:00,366.06,366.76,366.06,366.25,2000.0,366.06,366.76,366.06,366.25,2000.0
2022-03-04 12:35:00,366.55,367.1,366.21,366.71,1500.0,366.55,367.1,366.21,366.71,1500.0
2022-03-04 12:40:00,366.21,366.3,365.44,365.54,1750.0,366.21,366.3,365.44,365.54,1750.0
2022-03-04 12:45:00,365.67,366.17,365.35,365.71,1300.0,365.67,366.17,365.35,365.71,1300.0
2022-03-04 12:50:00,366.0,366.2,365.06,365.9,1841.0,366.0,366.2,365.06,365.9,1841.0
2022-03-04 12:55:00,366.41,366.69,366.08,366.13,3700.0,366.41,366.69,366.08,366.13,3700.0
2022-03-04 13:00:00,366.87,368.34,366.84,368.24,2900.0,366.87,368.34,366.84,368.24,2900.0
2022-03-04 13:05:00,367.94,368.38,367.52,368.15,5063.0,367.94,368.38,367.52,368.15,5063.0
2022-03-04 13:10:00,368.32,368.32,367.8,367.8,2300.0,368.32,368.32,367.8,367.8,2300.0
2022-03-04 13:15:00,367.69,367.91,366.48,366.87,2803.0,367.69,367.91,366.48,366.87,2803.0
2022-03-04 13:20:00,366.84,367.96,366.69,367.25,2139.0,366.84,367.96,366.69,367.25,2139.0
2022-03-04 13:25:00,367.43,367.66,367.34,367.43,1700.0,367.43,367.66,367.34,367.43,1700.0
2022-03-04 13:30:00,368.02,368.56,367.48,368.01,2100.0,368.02,368.56,367.48,368.01,2100.0
2022-03-04 13:35:00,368.32,368.46,367.44,368.46,800.0,368.32,368.46,367.44,368.46,800.0
2022-03-04 13:40:00,368.3,368.3,366.68,366.68,2300.0,368.3,368.3,366.68,366.68,2300.0
2022-03-04 13:45:00,366.63,366.84,365.86,366.84,1500.0,366.63,366.84,365.86,366.84,1500.0
2022-03-04 13:50:00,366.36,367.24,366.21,366.64,1260.0,366.36,367.24,366.21,366.64,1260.0
2022-03-04 13:55:00,366.88,366.89,366.15,366.18,2100.0,366.88,366.89,366.15,366.18,2100.0
2022-03-04 14:00:00,366.57,366.73,365.08,366.19,2173.0,366.57,366.73,365.08,366.19,2173.0
2022-03-04 14:05:00,366.1,366.55,365.47,366.0,1300.0,366.1,366.55,365.47,366.0,1300.0
2022-03-04 14:10:00,365.83,366.2,365.37,365.94,1400.0,365.83,366.2,365.37,365.94,1400.0
2022-03-04 14:15:00,365.79,366.48,365.61,366.48,2900.0,365.79,366.48,365.61,366.48,2900.0
2022-03-04 14:20:00,366.57,367.59,366.18,367.12,6238.0,366.57,367.59,366.18,367.12,6238.0
2022-03-04 14:25:00,367.26,367.96,367.06,367.33,2444.0,367.26,367.96,367.06,367.33,2444.0
2022-03-04 14:30:00,368.25,368.33,367.46,367.87,3900.0,368.25,368.33,367.46,367.87,3900.0
2022-03-04 14:35:00,368.09,368.22,366.89,367.48,4175.0,368.09,368.22,366.89,367.48,4175.0
2022-03-04 14:40:00,367.16,367.42,366.21,366.21,2953.0,367.16,367.42,366.21,366.21,2953.0
2022-03-04 14:45:00,366.6,367.29,366.33,366.54,12348.0,366.6,367.29,366.33,366.54,12348.0
2022-03-04 14:50:00,366.43,367.03,366.0,366.0,3600.0,366.43,367.03,366.0,366.0,3600.0
2022-03-04 14:55:00,366.16,366.59,365.45,365.74,3435.0,366.16,366.59,365.45,365.74,3435.0
2022-03-04 15:00:00,365.96,366.6,365.96,366.17,1700.0,365.96,366.6,365.96,366.17,1700.0
2022-03-04 15:05:00,366.34,366.66,365.63,366.18,2900.0,366.34,366.66,365.63,366.18,2900.0
2022-03-04 15:10:00,366.22,366.46,365.6,365.61,4929.0,366.22,366.46,365.6,365.61,4929.0
2022-03-04 15:15:00,365.71,366.67,365.64,366.32,4930.0,365.71,366.67,365.64,366.32,4930.0
2022-03-04 15:20:00,366.39,366.85,366.1,366.85,4110.0,366.39,366.85,366.1,366.85,4110.0
2022-03-04 15:25:00,366.43,367.44,366.42,366.5,3200.0,366.43,367.44,366.42,366.5,3200.0
2022-03-04 15:30:00,366.53,366.6,365.79,366.23,6554.0,366.53,366.6,365.79,366.23,6554.0
2022-03-04 15:35:00,366.28,366.5,365.01,365.39,6130.0,366.28,366.5,365.01,365.39,6130.0
2022-03-04 15:40:00,365.47,366.32,365.32,365.88,5135.0,365.47,366.32,365.32,365.88,5135.0
2022-03-04 15:45:00,365.68,366.59,364.79,365.32,10051.0,365.68,366.59,364.79,365.32,10051.0
2022-03-04 15:50:00,365.12,367.26,364.66,366.96,13624.0,365.12,367.26,364.66,366.96,13624.0
2022-03-04 15:55:00,367.14,367.54,366.29,367.05,59716.0,367.14,367.54,366.29,367.05,59716.0
2022-03-07 09:30:00,367.73,368.34,362.7,365.42,17113.0,367.73,368.34,362.7,365.42,17113.0
2022-03-07 09:35:00,364.78,366.92,364.33,366.37,4700.0,364.78,366.92,364.33,366.37,4700.0
2022-03-07 09:40:00,367.47,368.17,366.11,366.11,2500.0,367.47,368.17,366.11,366.11,2500.0
2022-03-07 09:45:00,366.22,368.11,365.89,367.28,7185.0,366.22,368.11,365.89,367.28,7185.0
2022-03-07 09:50:00,367.28,368.39,367.13,368.16,4252.0,367.28,368.39,367.13,368.16,4252.0
2022-03-07 09:55:00,368.88,369.71,368.02,368.77,5442.0,368.88,369.71,368.02,368.77,5442.0
2022-03-07 10:00:00,367.8,367.81,366.47,367.66,3545.0,367.8,367.81,366.47,367.66,3545.0
2022-03-07 10:05:00,367.0,367.66,366.59,367.38,5579.0,367.0,367.66,366.59,367.38,5579.0
2022-03-07 10:10:00,367.39,367.39,365.58,365.58,6325.0,367.39,367.39,365.58,365.58,6325.0
2022-03-07 10:15:00,365.94,366.46,365.06,365.43,4250.0,365.94,366.46,365.06,365.43,4250.0
2022-03-07 10:20:00,365.48,366.41,363.28,364.47,54459.0,365.48,366.41,363.28,364.47,54459.0
2022-03-07 10:25:00,364.25,364.27,362.09,363.08,12609.0,364.25,364.27,362.09,363.08,12609.0
2022-03-07 10:30:00,362.61,363.91,362.53,362.87,3515.0,362.61,363.91,362.53,362.87,3515.0
2022-03-07 10:35:00,362.39,362.93,361.98,362.55,9014.0,362.39,362.93,361.98,362.55,9014.0
2022-03-07 10:40:00,362.27,363.37,360.33,360.33,14027.0,362.27,363.37,360.33,360.33,14027.0
2022-03-07 10:45:00,360.91,361.58,358.38,358.84,4350.0,360.91,361.58,358.38,358.84,4350.0
2022-03-07 10:50:00,359.04,359.72,358.19,358.51,9322.0,359.04,359.72,358.19,358.51,9322.0
2022-03-07 10:55:00,359.11,359.77,357.62,357.92,6347.0,359.11,359.77,357.62,357.92,6347.0
2022-03-07 11:00:00,358.23,360.22,358.02,360.11,2101.0,358.23,360.22,358.02,360.11,2101.0
2022-03-07 11:05:00,359.93,361.06,359.86,360.34,3500.0,359.93,361.06,359.86,360.34,3500.0
2022-03-07 11:10:00,360.42,361.1,359.59,360.96,5600.0,360.42,361.1,359.59,360.96,5600.0
2022-03-07 11:15:00,361.04,362.38,360.78,361.83,4453.0,361.04,362.38,360.78,361.83,4453.0
2022-03-07 11:20:00,361.77,361.93,360.98,361.54,4120.0,361.77,361.93,360.98,361.54,4120.0
2022-03-07 11:25:00,361.08,362.48,360.85,361.08,2000.0,361.08,362.48,360.85,361.08,2000.0
2022-03-07 11:30:00,360.85,360.85,359.5,360.48,4653.0,360.85,360.85,359.5,360.48,4653.0
2022-03-07 11:35:00,360.52,360.52,359.6,359.64,4100.0,360.52,360.52,359.6,359.64,4100.0
2022-03-07 11:40:00,359.41,360.66,359.41,359.81,4600.0,359.41,360.66,359.41,359.81,4600.0
2022-03-07 11:45:00,359.64,361.4,359.64,361.39,2300.0,359.64,361.4,359.64,361.39,2300.0
2022-03-07 11:50:00,361.44,361.8,360.07,360.07,3713.0,361.44,361.8,360.07,360.07,3713.0
2022-03-07 11:55:00,359.89,360.41,359.5,359.5,5923.0,359.89,360.41,359.5,359.5,5923.0
2022-03-07 12:00:00,359.49,360.17,358.67,360.09,3800.0,359.49,360.17,358.67,360.09,3800.0
2022-03-07 12:05:00,360.44,360.59,359.85,360.13,2000.0,360.44,360.59,359.85,360.13,2000.0
2022-03-07 12:10:00,360.43,360.57,359.39,359.39,2000.0,360.43,360.57,359.39,359.39,2000.0
2022-03-07 12:15:00,359.85,360.52,359.16,359.67,1549.0,359.85,360.52,359.16,359.67,1549.0
2022-03-07 12:20:00,360.25,360.25,358.5,358.88,1525.0,360.25,360.25,358.5,358.88,1525.0
2022-03-07 12:25:00,358.35,358.69,357.79,358.03,2700.0,358.35,358.69,357.79,358.03,2700.0
2022-03-07 12:30:00,358.01,358.5,357.17,357.73,3400.0,358.01,358.5,357.17,357.73,3400.0
2022-03-07 12:35:00,358.28,358.36,357.41,358.35,1793.0,358.28,358.36,357.41,358.35,1793.0
2022-03-07 12:40:00,358.34,359.63,358.34,358.55,2155.0,358.34,359.63,358.34,358.55,2155.0
2022-03-07 12:45:00,358.8,360.9,358.19,360.9,7870.0,358.8,360.9,358.19,360.9,7870.0
2022-03-07 12:50:00,360.68,361.64,360.22,360.22,2634.0,360.68,361.64,360.22,360.22,2634.0
2022-03-07 12:55:00,359.9,360.2,359.42,359.97,4129.0,359.9,360.2,359.42,359.97,4129.0
2022-03-07 13:00:00,359.88,362.03,359.87,362.0,19646.0,359.88,362.03,359.87,362.0,19646.0
2022-03-07 13:05:00,361.67,362.75,361.55,362.31,19321.0,361.67,362.75,361.55,362.31,19321.0
2022-03-07 13:10:00,362.31,362.31,360.44,360.79,4765.0,362.31,362.31,360.44,360.79,4765.0
2022-03-07 13:15:00,359.61,359.64,359.0,359.0,1500.0,359.61,359.64,359.0,359.0,1500.0
2022-03-07 13:20:00,359.0,360.36,358.71,359.42,6945.0,359.0,360.36,358.71,359.42,6945.0
2022-03-07 13:25:00,358.97,359.55,358.77,359.53,6466.0,358.97,359.55,358.77,359.53,6466.0
2022-03-07 13:30:00,360.04,360.17,359.6,359.73,1500.0,360.04,360.17,359.6,359.73,1500.0
2022-03-07 13:35:00,359.11,360.13,358.76,359.84,800.0,359.11,360.13,358.76,359.84,800.0
2022-03-07 13:40:00,359.94,361.07,359.9,360.58,1500.0,359.94,361.07,359.9,360.58,1500.0
2022-03-07 13:45:00,360.09,360.13,358.87,359.03,11404.0,360.09,360.13,358.87,359.03,11404.0
2022-03-07 13:50:00,359.03,359.44,358.75,359.31,6414.0,359.03,359.44,358.75,359.31,6414.0
2022-03-07 13:55:00,358.74,359.16,358.15,358.15,3310.0,358.74,359.16,358.15,358.15,3310.0
2022-03-07 14:00:00,358.07,358.38,357.3,357.3,907.0,358.07,358.38,357.3,357.3,907.0
2022-03-07 14:05:00,357.03,357.35,356.48,356.89,2800.0,357.03,357.35,356.48,356.89,2800.0
2022-03-07 14:10:00,357.17,357.9,356.9,357.42,2100.0,357.17,357.9,356.9,357.42,2100.0
2022-03-07 14:15:00,357.15,357.99,356.82,357.49,5470.0,357.15,357.99,356.82,357.49,5470.0
2022-03-07 14:20:00,357.77,357.77,355.7,355.86,3600.0,357.77,357.77,355.7,355.86,3600.0
2022-03-07 14:25:00,355.56,356.99,355.56,356.64,3700.0,355.56,356.99,355.56,356.64,3700.0
2022-03-07 14:30:00,356.43,356.67,355.58,355.86,3337.0,356.43,356.67,355.58,355.86,3337.0
2022-03-07 14:35:00,355.56,356.2,355.19,355.67,3914.0,355.56,356.2,355.19,355.67,3914.0
2022-03-07 14:40:00,355.55,355.67,355.06,355.43,5698.0,355.55,355.67,355.06,355.43,5698.0
2022-03-07 14:45:00,355.46,355.85,354.97,355.6,5950.0,355.46,355.85,354.97,355.6,5950.0
2022-03-07 14:50:00,355.56,355.57,353.71,353.93,3102.0,355.56,355.57,353.71,353.93,3102.0
2022-03-07 14:55:00,354.0,354.91,353.97,353.98,2102.0,354.0,354.91,353.97,353.98,2102.0
2022-03-07 15:00:00,354.19,354.2,353.15,354.06,2900.0,354.19,354.2,353.15,354.06,2900.0
2022-03-07 15:05:00,353.89,354.01,353.04,353.25,5200.0,353.89,354.01,353.04,353.25,5200.0
2022-03-07 15:10:00,353.53,353.53,352.08,352.34,1900.0,353.53,353.53,352.08,352.34,1900.0
2022-03-07 15:15:00,352.28,352.5,351.96,352.21,6988.0,352.28,352.5,351.96,352.21,6988.0
2022-03-07 15:20:00,352.09,353.24,352.09,352.84,5210.0,352.09,353.24,352.09,352.84,5210.0
2022-03-07 15:25:00,353.03,355.18,353.02,354.85,4850.0,353.03,355.18,353.02,354.85,4850.0
2022-03-07 15:30:00,354.25,354.25,353.48,353.85,6206.0,354.25,354.25,353.48,353.85,6206.0
2022-03-07 15:35:00,353.75,353.75,352.78,352.93,7000.0,353.75,353.75,352.78,352.93,7000.0
2022-03-07 15:40:00,352.81,353.95,352.81,353.76,10133.0,352.81,353.95,352.81,353.76,10133.0
2022-03-07 15:45:00,353.74,353.74,352.39,352.53,8653.0,353.74,353.74,352.39,352.53,8653.0
2022-03-07 15:50:00,352.29,352.93,351.02,351.02,15409.0,352.29,352.93,351.02,351.02,15409.0
2022-03-07 15:55:00,351.02,352.08,350.4,350.84,31239.0,351.02,352.08,350.4,350.84,31239.0
2022-03-08 09:30:00,354.28,355.97,351.61,351.92,8397.0,354.28,355.97,351.61,351.92,8397.0
2022-03-08 09:35:00,352.4,354.11,352.39,352.4,2230.0,352.4,354.11,352.39,352.4,2230.0
2022-03-08 09:40:00,350.1,356.9,350.1,356.48,4683.0,350.1,356.9,350.1,356.48,4683.0
2022-03-08 09:45:00,356.33,356.53,354.2,355.35,2300.0,356.33,356.53,354.2,355.35,2300.0
2022-03-08 09:50:00,355.02,357.51,355.02,356.22,2006.0,355.02,357.51,355.02,356.22,2006.0
2022-03-08 09:55:00,356.94,357.6,356.55,357.59,1100.0,356.94,357.6,356.55,357.59,1100.0
2022-03-08 10:00:00,358.02,358.02,354.13,355.13,3001.0,358.02,358.02,354.13,355.13,3001.0
2022-03-08 10:05:00,355.35,355.35,354.09,354.53,1500.0,355.35,355.35,354.09,354.53,1500.0
2022-03-08 10:10:00,354.46,358.2,354.45,358.2,5751.0,354.46,358.2,354.45,358.2,5751.0
2022-03-08 10:15:00,357.76,360.15,357.76,359.64,2893.0,357.76,360.15,357.76,359.64,2893.0
2022-03-08 10:20:00,360.95,360.95,358.57,358.57,5537.0,360.95,360.95,358.57,358.57,5537.0
2022-03-08 10:25:00,358.55,359.68,357.48,358.7,7060.0,358.55,359.68,357.48,358.7,7060.0
2022-03-08 10:30:00,358.42,359.33,356.49,356.8,3316.0,358.42,359.33,356.49,356.8,3316.0
2022-03-08 10:35:00,357.19,358.76,357.19,357.5,2034.0,357.19,358.76,357.19,357.5,2034.0
2022-03-08 10:40:00,357.63,359.99,357.63,359.99,2208.0,357.63,359.99,357.63,359.99,2208.0
2022-03-08 10:45:00,359.83,360.48,358.94,360.05,3212.0,359.83,360.48,358.94,360.05,3212.0
2022-03-08 10:50:00,359.64,362.26,359.47,361.98,6948.0,359.64,362.26,359.47,361.98,6948.0
2022-03-08 10:55:00,362.23,362.39,359.98,361.08,5201.0,362.23,362.39,359.98,361.08,5201.0
2022-03-08 11:00:00,361.48,361.65,360.91,361.5,1512.0,361.48,361.65,360.91,361.5,1512.0
2022-03-08 11:05:00,361.21,361.55,360.12,360.23,3145.0,361.21,361.55,360.12,360.23,3145.0
2022-03-08 11:10:00,360.06,361.23,359.84,361.23,4512.0,360.06,361.23,359.84,361.23,4512.0
2022-03-08 11:15:00,360.95,361.65,359.8,360.66,3000.0,360.95,361.65,359.8,360.66,3000.0
2022-03-08 11:20:00,359.98,360.4,358.84,359.83,4383.0,359.98,360.4,358.84,359.83,4383.0
2022-03-08 11:25:00,359.7,360.15,358.34,359.09,7228.0,359.7,360.15,358.34,359.09,7228.0
2022-03-08 11:30:00,358.93,359.15,357.02,357.79,4850.0,358.93,359.15,357.02,357.79,4850.0
2022-03-08 11:35:00,358.07,358.74,358.07,358.3,3231.0,358.07,358.74,358.07,358.3,3231.0
2022-03-08 11:40:00,358.57,359.06,358.0,358.72,2200.0,358.57,359.06,358.0,358.72,2200.0
2022-03-08 11:45:00,359.2,360.59,358.87,360.59,2130.0,359.2,360.59,358.87,360.59,2130.0
2022-03-08 11:50:00,360.33,361.61,360.33,361.17,1186.0,360.33,361.61,360.33,361.17,1186.0
2022-03-08 11:55:00,360.84,361.58,360.05,360.49,5780.0,360.84,361.58,360.05,360.49,5780.0
2022-03-08 12:00:00,360.69,362.72,360.67,362.03,2548.0,360.69,362.72,360.67,362.03,2548.0
2022-03-08 12:05:00,361.8,363.48,361.8,363.42,2059.0,361.8,363.48,361.8,363.42,2059.0
2022-03-08 12:10:00,363.66,364.96,363.51,364.96,3179.0,363.66,364.96,363.51,364.96,3179.0
2022-03-08 12:15:00,365.19,367.49,364.64,367.1,21378.0,365.19,367.49,364.64,367.1,21378.0
2022-03-08 12:20:00,367.35,367.48,366.11,366.39,7894.0,367.35,367.48,366.11,366.39,7894.0
2022-03-08 12:25:00,366.17,367.22,365.2,367.04,22145.0,366.17,367.22,365.2,367.04,22145.0
2022-03-08 12:30:00,367.04,367.28,365.78,366.61,4887.0,367.04,367.28,365.78,366.61,4887.0
2022-03-08 12:35:00,366.4,367.28,366.4,367.28,4030.0,366.4,367.28,366.4,367.28,4030.0
2022-03-08 12:40:00,367.43,367.56,365.63,367.45,4701.0,367.43,367.56,365.63,367.45,4701.0
2022-03-08 12:45:00,367.39,368.46,367.06,367.63,4100.0,367.39,368.46,367.06,367.63,4100.0
2022-03-08 12:50:00,367.62,367.62,365.66,366.97,4548.0,367.62,367.62,365.66,366.97,4548.0
2022-03-08 12:55:00,366.77,366.81,365.69,366.27,4277.0,366.77,366.81,365.69,366.27,4277.0
2022-03-08 13:00:00,366.33,368.09,366.33,367.49,5403.0,366.33,368.09,366.33,367.49,5403.0
2022-03-08 13:05:00,367.65,368.5,366.95,368.32,4701.0,367.65,368.5,366.95,368.32,4701.0
2022-03-08 13:10:00,368.45,369.47,367.47,367.59,4321.0,368.45,369.47,367.47,367.59,4321.0
2022-03-08 13:15:00,368.0,368.54,367.64,368.06,4210.0,368.0,368.54,367.64,368.06,4210.0
2022-03-08 13:20:00,367.99,368.27,366.63,366.64,15189.0,367.99,368.27,366.63,366.64,15189.0
2022-03-08 13:25:00,366.97,366.97,363.75,364.09,8458.0,366.97,366.97,363.75,364.09,8458.0
2022-03-08 13:30:00,364.37,364.38,362.22,363.54,15153.0,364.37,364.38,362.22,363.54,15153.0
2022-03-08 13:35:00,363.54,364.02,363.09,363.92,4973.0,363.54,364.02,363.09,363.92,4973.0
2022-03-08 13:40:00,363.53,363.91,362.07,362.66,4025.0,363.53,363.91,362.07,362.66,4025.0
2022-03-08 13:45:00,362.52,363.11,361.0,361.15,2630.0,362.52,363.11,361.0,361.15,2630.0
2022-03-08 13:50:00,361.7,361.79,361.15,361.15,1800.0,361.7,361.79,361.15,361.15,1800.0
2022-03-08 13:55:00,360.49,360.68,359.62,360.25,4492.0,360.49,360.68,359.62,360.25,4492.0
2022-03-08 14:00:00,359.76,360.16,358.99,360.09,1900.0,359.76,360.16,358.99,360.09,1900.0
2022-03-08 14:05:00,360.17,361.4,360.13,360.57,2800.0,360.17,361.4,360.13,360.57,2800.0
2022-03-08 14:10:00,359.87,359.87,358.56,358.87,1919.0,359.87,359.87,358.56,358.87,1919.0
2022-03-08 14:15:00,358.88,359.22,358.51,359.22,1000.0,358.88,359.22,358.51,359.22,1000.0
2022-03-08 14:20:00,358.75,360.44,358.06,360.44,3555.0,358.75,360.44,358.06,360.44,3555.0
2022-03-08 14:25:00,359.36,361.49,359.36,361.49,1800.0,359.36,361.49,359.36,361.49,1800.0
2022-03-08 14:30:00,361.13,361.97,359.45,359.57,6616.0,361.13,361.97,359.45,359.57,6616.0
2022-03-08 14:35:00,359.42,360.29,359.39,360.29,600.0,359.42,360.29,359.39,360.29,600.0
2022-03-08 14:40:00,360.57,360.98,359.97,360.98,1700.0,360.57,360.98,359.97,360.98,1700.0
2022-03-08 14:45:00,360.97,361.51,360.51,361.47,2838.0,360.97,361.51,360.51,361.47,2838.0
2022-03-08 14:50:00,361.56,361.7,360.38,360.38,2255.0,361.56,361.7,360.38,360.38,2255.0
2022-03-08 14:55:00,361.02,362.39,361.02,362.39,4962.0,361.02,362.39,361.02,362.39,4962.0
2022-03-08 15:00:00,361.97,364.55,361.71,364.29,5510.0,361.97,364.55,361.71,364.29,5510.0
2022-03-08 15:05:00,363.93,364.18,363.21,363.35,3426.0,363.93,364.18,363.21,363.35,3426.0
2022-03-08 15:10:00,363.15,363.15,361.81,362.84,6669.0,363.15,363.15,361.81,362.84,6669.0
2022-03-08 15:15:00,363.09,363.26,362.07,362.85,2923.0,363.09,363.26,362.07,362.85,2923.0
2022-03-08 15:20:00,362.9,362.9,361.39,362.5,3295.0,362.9,362.9,361.39,362.5,3295.0
2022-03-08 15:25:00,362.2,363.7,361.86,361.89,17624.0,362.2,363.7,361.86,361.89,17624.0
2022-03-08 15:30:00,361.81,362.63,361.4,361.57,24196.0,361.81,362.63,361.4,361.57,24196.0
2022-03-08 15:35:00,361.4,363.24,361.37,363.24,13686.0,361.4,363.24,361.37,363.24,13686.0
2022-03-08 15:40:00,363.29,363.5,361.77,361.98,13138.0,363.29,363.5,361.77,361.98,13138.0
2022-03-08 15:45:00,361.97,362.39,360.72,360.83,14053.0,361.97,362.39,360.72,360.83,14053.0
2022-03-08 15:50:00,360.75,362.23,360.36,360.61,12971.0,360.75,362.23,360.36,360.61,12971.0
2022-03-08 15:55:00,360.54,360.54,358.84,359.02,36954.0,360.54,360.54,358.84,359.02,36954.0
2022-03-09 09:30:00,368.62,374.99,368.1,371.75,24307.0,368.62,374.99,368.1,371.75,24307.0
2022-03-09 09:35:00,372.98,374.87,372.86,373.41,7226.0,372.98,374.87,372.86,373.41,7226.0
2022-03-09 09:40:00,374.0,374.0,372.23,373.63,6824.0,374.0,374.0,372.23,373.63,6824.0
2022-03-09 09:45:00,372.65,375.61,372.56,375.61,14844.0,372.65,375.61,372.56,375.61,14844.0
2022-03-09 09:50:00,375.48,376.0,371.48,372.55,7291.0,375.48,376.0,371.48,372.55,7291.0
2022-03-09 09:55:00,372.39,373.0,372.06,372.67,5598.0,372.39,373.0,372.06,372.67,5598.0
2022-03-09 10:00:00,372.78,375.26,372.77,375.25,6230.0,372.78,375.26,372.77,375.25,6230.0
2022-03-09 10:05:00,374.7,375.61,374.42,374.96,3160.0,374.7,375.61,374.42,374.96,3160.0
2022-03-09 10:10:00,374.65,375.0,373.77,373.77,3648.0,374.65,375.0,373.77,373.77,3648.0
2022-03-09 10:15:00,374.11,374.21,370.31,371.63,18745.0,374.11,374.21,370.31,371.63,18745.0
2022-03-09 10:20:00,371.12,374.54,371.06,374.54,4136.0,371.12,374.54,371.06,374.54,4136.0
2022-03-09 10:25:00,374.0,374.24,373.28,373.28,2524.0,374.0,374.24,373.28,373.28,2524.0
2022-03-09 10:30:00,372.68,373.35,372.18,372.18,1300.0,372.68,373.35,372.18,372.18,1300.0
2022-03-09 10:35:00,372.83,373.04,372.48,372.75,800.0,372.83,373.04,372.48,372.75,800.0
2022-03-09 10:40:00,373.17,374.25,372.87,372.88,5046.0,373.17,374.25,372.87,372.88,5046.0
2022-03-09 10:45:00,372.97,373.75,372.55,373.62,2401.0,372.97,373.75,372.55,373.62,2401.0
2022-03-09 10:50:00,373.75,374.24,372.97,373.44,5110.0,373.75,374.24,372.97,373.44,5110.0
2022-03-09 10:55:00,374.23,375.51,374.23,374.81,3917.0,374.23,375.51,374.23,374.81,3917.0
2022-03-09 11:00:00,374.9,374.9,373.41,373.41,1612.0,374.9,374.9,373.41,373.41,1612.0
2022-03-09 11:05:00,373.44,373.88,372.26,372.42,2761.0,373.44,373.88,372.26,372.42,2761.0
2022-03-09 11:10:00,371.53,371.89,370.37,371.28,2122.0,371.53,371.89,370.37,371.28,2122.0
2022-03-09 11:15:00,371.29,371.29,369.91,369.97,1864.0,371.29,371.29,369.91,369.97,1864.0
2022-03-09 11:20:00,370.06,370.95,370.06,370.8,5537.0,370.06,370.95,370.06,370.8,5537.0
2022-03-09 11:25:00,370.32,371.76,370.32,371.75,4670.0,370.32,371.76,370.32,371.75,4670.0
2022-03-09 11:30:00,371.25,372.12,370.74,372.09,3965.0,371.25,372.12,370.74,372.09,3965.0
2022-03-09 11:35:00,372.38,372.69,371.61,371.73,1406.0,372.38,372.69,371.61,371.73,1406.0
2022-03-09 11:40:00,372.43,373.12,372.05,372.68,3700.0,372.43,373.12,372.05,372.68,3700.0
2022-03-09 11:45:00,372.54,372.83,372.19,372.58,2727.0,372.54,372.83,372.19,372.58,2727.0
2022-03-09 11:50:00,372.41,372.62,372.41,372.56,900.0,372.41,372.62,372.41,372.56,900.0
2022-03-09 11:55:00,372.81,373.16,372.61,373.05,3900.0,372.81,373.16,372.61,373.05,3900.0
2022-03-09 12:00:00,372.77,373.85,372.77,373.13,1750.0,372.77,373.85,372.77,373.13,1750.0
2022-03-09 12:05:00,373.14,373.28,372.64,372.91,600.0,373.14,373.28,372.64,372.91,600.0
2022-03-09 12:10:00,372.5,373.5,372.5,373.5,300.0,372.5,373.5,372.5,373.5,300.0
2022-03-09 12:15:00,373.06,373.1,372.91,372.91,1000.0,373.06,373.1,372.91,372.91,1000.0
2022-03-09 12:20:00,372.57,372.57,371.7,371.85,3802.0,372.57,372.57,371.7,371.85,3802.0
2022-03-09 12:25:00,371.55,371.7,370.89,371.7,1828.0,371.55,371.7,370.89,371.7,1828.0
2022-03-09 12:30:00,371.88,371.88,371.14,371.77,2132.0,371.88,371.88,371.14,371.77,2132.0
2022-03-09 12:35:00,371.89,372.99,371.89,372.99,1826.0,371.89,372.99,371.89,372.99,1826.0
2022-03-09 12:40:00,372.99,373.18,372.49,372.49,2582.0,372.99,373.18,372.49,372.49,2582.0
2022-03-09 12:45:00,372.35,373.0,372.35,372.99,615.0,372.35,373.0,372.35,372.99,615.0
2022-03-09 12:50:00,373.29,373.8,373.29,373.69,1200.0,373.29,373.8,373.29,373.69,1200.0
2022-03-09 12:55:00,373.58,373.59,373.2,373.37,1000.0,373.58,373.59,373.2,373.37,1000.0
2022-03-09 13:00:00,373.21,373.21,372.12,372.68,1628.0,373.21,373.21,372.12,372.68,1628.0
2022-03-09 13:05:00,372.61,373.06,372.47,373.06,1000.0,372.61,373.06,372.47,373.06,1000.0
2022-03-09 13:10:00,372.92,374.61,372.92,374.29,2700.0,372.92,374.61,372.92,374.29,2700.0
2022-03-09 13:15:00,374.23,375.14,373.99,374.46,1700.0,374.23,375.14,373.99,374.46,1700.0
2022-03-09 13:20:00,374.26,374.92,373.9,374.77,5075.0,374.26,374.92,373.9,374.77,5075.0
2022-03-09 13:25:00,374.85,375.21,374.85,375.21,2647.0,374.85,375.21,374.85,375.21,2647.0
2022-03-09 13:30:00,375.48,375.63,374.69,374.74,2859.0,375.48,375.63,374.69,374.74,2859.0
2022-03-09 13:35:00,374.69,375.29,374.58,374.99,2646.0,374.69,375.29,374.58,374.99,2646.0
2022-03-09 13:40:00,375.42,375.57,374.63,374.98,5974.0,375.42,375.57,374.63,374.98,5974.0
2022-03-09 13:45:00,375.0,375.0,373.56,373.69,14636.0,375.0,375.0,373.56,373.69,14636.0
2022-03-09 13:50:00,373.68,374.7,373.67,374.48,2000.0,373.68,374.7,373.67,374.48,2000.0
2022-03-09 13:55:00,373.98,373.98,373.56,373.83,1025.0,373.98,373.98,373.56,373.83,1025.0
2022-03-09 14:00:00,373.87,375.37,373.87,375.35,1919.0,373.87,375.37,373.87,375.35,1919.0
2022-03-09 14:05:00,375.43,375.43,374.82,374.96,1200.0,375.43,375.43,374.82,374.96,1200.0
2022-03-09 14:10:00,375.0,375.0,374.52,374.86,3146.0,375.0,375.0,374.52,374.86,3146.0
2022-03-09 14:15:00,374.7,375.54,374.7,375.1,2576.0,374.7,375.54,374.7,375.1,2576.0
2022-03-09 14:20:00,375.07,375.35,374.5,374.51,1800.0,375.07,375.35,374.5,374.51,1800.0
2022-03-09 14:25:00,374.71,374.71,373.31,373.31,1300.0,374.71,374.71,373.31,373.31,1300.0
2022-03-09 14:30:00,373.76,374.55,373.76,374.47,1539.0,373.76,374.55,373.76,374.47,1539.0
2022-03-09 14:35:00,374.51,374.65,374.04,374.12,1556.0,374.51,374.65,374.04,374.12,1556.0
2022-03-09 14:40:00,374.11,374.12,373.47,373.47,1000.0,374.11,374.12,373.47,373.47,1000.0
2022-03-09 14:45:00,373.92,374.08,373.22,373.8,2351.0,373.92,374.08,373.22,373.8,2351.0
2022-03-09 14:50:00,373.56,374.33,373.56,373.58,600.0,373.56,374.33,373.56,373.58,600.0
2022-03-09 14:55:00,373.92,374.38,373.58,373.58,1000.0,373.92,374.38,373.58,373.58,1000.0
2022-03-09 15:00:00,373.77,373.78,373.32,373.48,3233.0,373.77,373.78,373.32,373.48,3233.0
2022-03-09 15:05:00,373.4,374.44,372.64,374.43,12398.0,373.4,374.44,372.64,374.43,12398.0
2022-03-09 15:10:00,374.63,375.62,374.33,375.35,12875.0,374.63,375.62,374.33,375.35,12875.0
2022-03-09 15:15:00,375.45,375.63,374.75,375.59,3727.0,375.45,375.63,374.75,375.59,3727.0
2022-03-09 15:20:00,375.54,375.9,375.34,375.34,2503.0,375.54,375.9,375.34,375.34,2503.0
2022-03-09 15:25:00,375.51,375.53,374.86,375.21,3229.0,375.51,375.53,374.86,375.21,3229.0
2022-03-09 15:30:00,375.59,376.33,375.36,375.52,5266.0,375.59,376.33,375.36,375.52,5266.0
2022-03-09 15:35:00,375.38,375.93,375.3,375.41,6868.0,375.38,375.93,375.3,375.41,6868.0
2022-03-09 15:40:00,375.31,375.73,374.61,374.95,4926.0,375.31,375.73,374.61,374.95,4926.0
2022-03-09 15:45:00,374.68,375.28,374.12,374.67,12243.0,374.68,375.28,374.12,374.67,12243.0
2022-03-09 15:50:00,374.87,376.17,372.83,373.56,14155.0,374.87,376.17,372.83,373.56,14155.0
2022-03-09 15:55:00,373.39,373.47,372.01,373.42,50290.0,373.39,373.47,372.01,373.42,50290.0
2022-03-10 09:30:00,366.95,368.42,364.0,364.92,9199.0,366.95,368.42,364.0,364.92,9199.0
2022-03-10 09:35:00,364.95,368.38,364.95,367.65,11597.0,364.95,368.38,364.95,367.65,11597.0
2022-03-10 09:40:00,367.67,369.38,367.56,368.84,5707.0,367.67,369.38,367.56,368.84,5707.0
2022-03-10 09:45:00,368.23,368.78,367.42,367.42,1750.0,368.23,368.78,367.42,367.42,1750.0
2022-03-10 09:50:00,367.31,368.75,366.35,368.34,3850.0,367.31,368.75,366.35,368.34,3850.0
2022-03-10 09:55:00,369.25,369.68,368.44,369.29,6517.0,369.25,369.68,368.44,369.29,6517.0
2022-03-10 10:00:00,369.74,370.61,369.05,369.15,8092.0,369.74,370.61,369.05,369.15,8092.0
2022-03-10 10:05:00,369.34,370.95,369.28,370.6,10398.0,369.34,370.95,369.28,370.6,10398.0
2022-03-10 10:10:00,371.0,374.6,370.71,374.11,17508.0,371.0,374.6,370.71,374.11,17508.0
2022-03-10 10:15:00,373.97,376.56,373.91,375.82,9392.0,373.97,376.56,373.91,375.82,9392.0
2022-03-10 10:20:00,375.39,375.5,373.35,373.92,4750.0,375.39,375.5,373.35,373.92,4750.0
2022-03-10 10:25:00,373.95,374.48,371.65,371.65,2793.0,373.95,374.48,371.65,371.65,2793.0
2022-03-10 10:30:00,370.98,371.25,370.27,370.27,6206.0,370.98,371.25,370.27,370.27,6206.0
2022-03-10 10:35:00,370.02,371.06,369.84,371.06,3800.0,370.02,371.06,369.84,371.06,3800.0
2022-03-10 10:40:00,371.12,371.89,371.09,371.09,3300.0,371.12,371.89,371.09,371.09,3300.0
2022-03-10 10:45:00,371.38,372.3,371.29,372.22,2215.0,371.38,372.3,371.29,372.22,2215.0
2022-03-10 10:50:00,372.04,372.43,371.71,371.9,2816.0,372.04,372.43,371.71,371.9,2816.0
2022-03-10 10:55:00,371.51,371.7,370.01,370.13,6677.0,371.51,371.7,370.01,370.13,6677.0
2022-03-10 11:00:00,370.0,370.87,369.63,370.87,3053.0,370.0,370.87,369.63,370.87,3053.0
2022-03-10 11:05:00,370.45,371.25,369.81,370.05,4006.0,370.45,371.25,369.81,370.05,4006.0
2022-03-10 11:10:00,370.13,370.13,368.74,369.77,5000.0,370.13,370.13,368.74,369.77,5000.0
2022-03-10 11:15:00,370.08,371.22,370.08,370.73,4669.0,370.08,371.22,370.08,370.73,4669.0
2022-03-10 11:20:00,370.63,371.83,370.63,371.25,4110.0,370.63,371.83,370.63,371.25,4110.0
2022-03-10 11:25:00,371.24,371.49,370.14,371.08,3800.0,371.24,371.49,370.14,371.08,3800.0
2022-03-10 11:30:00,370.91,371.2,370.11,370.23,4129.0,370.91,371.2,370.11,370.23,4129.0
2022-03-10 11:35:00,370.51,371.31,370.33,371.31,3000.0,370.51,371.31,370.33,371.31,3000.0
2022-03-10 11:40:00,371.44,372.0,370.34,370.83,3150.0,371.44,372.0,370.34,370.83,3150.0
2022-03-10 11:45:00,370.71,371.55,370.69,371.5,2500.0,370.71,371.55,370.69,371.5,2500.0
2022-03-10 11:50:00,372.0,372.21,371.15,371.15,2215.0,372.0,372.21,371.15,371.15,2215.0
2022-03-10 11:55:00,371.01,371.37,370.62,371.37,2435.0,371.01,371.37,370.62,371.37,2435.0
2022-03-10 12:00:00,371.19,372.15,371.19,372.03,1000.0,371.19,372.15,371.19,372.03,1000.0
2022-03-10 12:05:00,371.54,372.0,371.31,372.0,1000.0,371.54,372.0,371.31,372.0,1000.0
2022-03-10 12:10:00,372.13,373.1,371.88,373.1,3878.0,372.13,373.1,371.88,373.1,3878.0
2022-03-10 12:15:00,373.21,373.46,372.66,373.37,2711.0,373.21,373.46,372.66,373.37,2711.0
2022-03-10 12:20:00,373.26,374.47,373.14,374.38,2108.0,373.26,374.47,373.14,374.38,2108.0
2022-03-10 12:25:00,374.33,374.34,373.95,374.19,1655.0,374.33,374.34,373.95,374.19,1655.0
2022-03-10 12:30:00,373.67,373.69,373.07,373.5,2800.0,373.67,373.69,373.07,373.5,2800.0
2022-03-10 12:35:00,373.38,373.57,372.69,373.21,4615.0,373.38,373.57,372.69,373.21,4615.0
2022-03-10 12:40:00,373.55,373.55,372.34,372.87,2100.0,373.55,373.55,372.34,372.87,2100.0
2022-03-10 12:45:00,373.14,374.14,372.95,374.14,2000.0,373.14,374.14,372.95,374.14,2000.0
2022-03-10 12:50:00,373.83,374.15,373.48,373.78,3484.0,373.83,374.15,373.48,373.78,3484.0
2022-03-10 12:55:00,373.9,374.47,373.9,374.03,4000.0,373.9,374.47,373.9,374.03,4000.0
2022-03-10 13:00:00,374.06,374.3,373.33,373.34,3765.0,374.06,374.3,373.33,373.34,3765.0
2022-03-10 13:05:00,373.55,374.49,373.55,374.16,4726.0,373.55,374.49,373.55,374.16,4726.0
2022-03-10 13:10:00,374.07,375.0,374.07,374.14,6310.0,374.07,375.0,374.07,374.14,6310.0
2022-03-10 13:15:00,373.85,374.99,373.84,374.82,2260.0,373.85,374.99,373.84,374.82,2260.0
2022-03-10 13:20:00,374.96,375.14,374.13,374.66,2921.0,374.96,375.14,374.13,374.66,2921.0
2022-03-10 13:25:00,374.8,375.34,374.13,374.13,7450.0,374.8,375.34,374.13,374.13,7450.0
2022-03-10 13:30:00,374.16,375.41,374.16,375.36,7088.0,374.16,375.41,374.16,375.36,7088.0
2022-03-10 13:35:00,375.19,375.58,374.91,375.19,4000.0,375.19,375.58,374.91,375.19,4000.0
2022-03-10 13:40:00,375.2,375.35,374.2,374.72,16080.0,375.2,375.35,374.2,374.72,16080.0
2022-03-10 13:45:00,374.14,376.18,374.13,376.18,5920.0,374.14,376.18,374.13,376.18,5920.0
2022-03-10 13:50:00,376.32,377.47,376.27,376.3,9310.0,376.32,377.47,376.27,376.3,9310.0
2022-03-10 13:55:00,376.18,376.22,375.0,375.0,6050.0,376.18,376.22,375.0,375.0,6050.0
2022-03-10 14:00:00,374.86,377.29,374.84,377.29,5678.0,374.86,377.29,374.84,377.29,5678.0
2022-03-10 14:05:00,377.31,377.32,376.31,376.31,4595.0,377.31,377.32,376.31,376.31,4595.0
2022-03-10 14:10:00,376.24,377.42,375.63,375.88,3407.0,376.24,377.42,375.63,375.88,3407.0
2022-03-10 14:15:00,375.83,376.2,375.65,376.1,5849.0,375.83,376.2,375.65,376.1,5849.0
2022-03-10 14:20:00,376.01,376.2,375.6,375.75,2906.0,376.01,376.2,375.6,375.75,2906.0
2022-03-10 14:25:00,375.69,376.32,375.37,376.15,4809.0,375.69,376.32,375.37,376.15,4809.0
2022-03-10 14:30:00,376.35,376.86,375.98,376.2,4353.0,376.35,376.86,375.98,376.2,4353.0
2022-03-10 14:35:00,376.03,376.46,375.56,376.05,1591.0,376.03,376.46,375.56,376.05,1591.0
2022-03-10 14:40:00,376.24,376.39,375.82,375.94,3018.0,376.24,376.39,375.82,375.94,3018.0
2022-03-10 14:45:00,375.84,377.39,375.83,376.91,3825.0,375.84,377.39,375.83,376.91,3825.0
2022-03-10 14:50:00,377.4,377.76,377.26,377.27,3468.0,377.4,377.76,377.26,377.27,3468.0
2022-03-10 14:55:00,377.25,377.55,376.99,377.49,4842.0,377.25,377.55,376.99,377.49,4842.0
2022-03-10 15:00:00,377.81,377.86,376.62,376.62,3514.0,377.81,377.86,376.62,376.62,3514.0
2022-03-10 15:05:00,376.81,377.05,376.5,377.01,8961.0,376.81,377.05,376.5,377.01,8961.0
2022-03-10 15:10:00,377.0,378.04,376.99,378.04,12446.0,377.0,378.04,376.99,378.04,12446.0
2022-03-10 15:15:00,378.04,378.49,377.41,378.32,10353.0,378.04,378.49,377.41,378.32,10353.0
2022-03-10 15:20:00,378.48,378.78,377.08,377.5,12557.0,378.48,378.78,377.08,377.5,12557.0
2022-03-10 15:25:00,377.37,379.38,377.37,378.5,14456.0,377.37,379.38,377.37,378.5,14456.0
2022-03-10 15:30:00,378.49,379.11,378.25,379.06,11211.0,378.49,379.11,378.25,379.06,11211.0
2022-03-10 15:35:00,378.99,379.54,377.93,378.29,16153.0,378.99,379.54,377.93,378.29,16153.0
2022-03-10 15:40:00,378.31,379.72,378.17,379.4,17573.0,378.31,379.72,378.17,379.4,17573.0
2022-03-10 15:45:00,379.28,380.14,378.57,379.36,32078.0,379.28,380.14,378.57,379.36,32078.0
2022-03-10 15:50:00,379.37,381.4,379.33,380.48,41891.0,379.37,381.4,379.33,380.48,41891.0
2022-03-10 15:55:00,380.44,380.51,378.88,379.49,81666.0,380.44,380.51,378.88,379.49,81666.0
2022-03-11 09:30:00,385.0,389.0,376.95,377.71,80528.0,385.0,389.0,376.95,377.71,80528.0
2022-03-11 09:35:00,377.71,381.64,373.59,375.95,43614.0,377.71,381.64,373.59,375.95,43614.0
2022-03-11 09:40:00,375.07,378.62,374.21,378.0,31336.0,375.07,378.62,374.21,378.0,31336.0
2022-03-11 09:45:00,378.35,379.88,376.03,378.64,21867.0,378.35,379.88,376.03,378.64,21867.0
2022-03-11 09:50:00,378.39,382.88,378.29,379.68,33606.0,378.39,382.88,378.29,379.68,33606.0
2022-03-11 09:55:00,379.76,384.89,378.89,383.0,27555.0,379.76,384.89,378.89,383.0,27555.0
2022-03-11 10:00:00,383.1,385.49,382.15,383.26,36623.0,383.1,385.49,382.15,383.26,36623.0
2022-03-11 10:05:00,383.65,384.19,379.51,380.54,11411.0,383.65,384.19,379.51,380.54,11411.0
2022-03-11 10:10:00,380.52,381.06,379.8,380.0,7426.0,380.52,381.06,379.8,380.0,7426.0
2022-03-11 10:15:00,379.87,379.87,377.3,378.09,6089.0,379.87,379.87,377.3,378.09,6089.0
2022-03-11 10:20:00,378.15,378.15,375.96,378.11,14617.0,378.15,378.15,375.96,378.11,14617.0
2022-03-11 10:25:00,377.88,380.0,377.88,378.83,16353.0,377.88,380.0,377.88,378.83,16353.0
2022-03-11 10:30:00,378.88,379.01,375.69,375.69,17408.0,378.88,379.01,375.69,375.69,17408.0
2022-03-11 10:35:00,376.39,376.58,373.84,374.31,16793.0,376.39,376.58,373.84,374.31,16793.0
2022-03-11 10:40:00,374.0,374.9,370.7,373.0,16767.0,374.0,374.9,370.7,373.0,16767.0
2022-03-11 10:45:00,373.71,374.22,372.06,372.06,11857.0,373.71,374.22,372.06,372.06,11857.0
2022-03-11 10:50:00,372.16,375.0,371.65,371.65,11686.0,372.16,375.0,371.65,371.65,11686.0
2022-03-11 10:55:00,371.59,373.6,371.0,373.6,8072.0,371.59,373.6,371.0,373.6,8072.0
2022-03-11 11:00:00,373.6,373.6,371.5,371.67,9125.0,373.6,373.6,371.5,371.67,9125.0
2022-03-11 11:05:00,372.38,372.38,370.0,370.0,4644.0,372.38,372.38,370.0,370.0,4644.0
2022-03-11 11:10:00,370.31,370.58,366.43,368.57,16503.0,370.31,370.58,366.43,368.57,16503.0
2022-03-11 11:15:00,369.88,371.57,368.0,370.42,5800.0,369.88,371.57,368.0,370.42,5800.0
2022-03-11 11:20:00,370.77,371.19,369.0,370.34,8463.0,370.77,371.19,369.0,370.34,8463.0
2022-03-11 11:25:00,371.39,371.39,367.47,367.47,6130.0,371.39,371.39,367.47,367.47,6130.0
2022-03-11 11:30:00,367.46,369.97,367.46,369.97,4582.0,367.46,369.97,367.46,369.97,4582.0
2022-03-11 11:35:00,370.27,371.1,369.98,370.49,6250.0,370.27,371.1,369.98,370.49,6250.0
2022-03-11 11:40:00,370.48,370.53,368.01,370.26,5336.0,370.48,370.53,368.01,370.26,5336.0
2022-03-11 11:45:00,370.15,371.76,369.63,370.96,5566.0,370.15,371.76,369.63,370.96,5566.0
2022-03-11 11:50:00,370.55,370.99,369.38,370.48,4142.0,370.55,370.99,369.38,370.48,4142.0
2022-03-11 11:55:00,370.69,371.57,369.95,371.37,8880.0,370.69,371.57,369.95,371.37,8880.0
2022-03-11 12:00:00,371.07,371.07,369.55,370.48,6067.0,371.07,371.07,369.55,370.48,6067.0
2022-03-11 12:05:00,370.54,371.98,370.54,370.88,8642.0,370.54,371.98,370.54,370.88,8642.0
2022-03-11 12:10:00,371.25,371.53,370.63,370.73,3849.0,371.25,371.53,370.63,370.73,3849.0
2022-03-11 12:15:00,370.45,370.89,369.23,369.8,3804.0,370.45,370.89,369.23,369.8,3804.0
2022-03-11 12:20:00,369.98,371.4,369.7,369.92,4212.0,369.98,371.4,369.7,369.92,4212.0
2022-03-11 12:25:00,369.91,370.75,369.76,370.06,2354.0,369.91,370.75,369.76,370.06,2354.0
2022-03-11 12:30:00,370.05,370.33,369.47,369.74,3254.0,370.05,370.33,369.47,369.74,3254.0
2022-03-11 12:35:00,369.75,370.15,369.0,370.13,5314.0,369.75,370.15,369.0,370.13,5314.0
2022-03-11 12:40:00,370.42,372.05,370.27,371.5,4020.0,370.42,372.05,370.27,371.5,4020.0
2022-03-11 12:45:00,371.77,372.86,371.76,372.86,5245.0,371.77,372.86,371.76,372.86,5245.0
2022-03-11 12:50:00,372.74,374.58,372.48,374.58,8644.0,372.74,374.58,372.48,374.58,8644.0
2022-03-11 12:55:00,374.5,375.39,374.01,374.26,10502.0,374.5,375.39,374.01,374.26,10502.0
2022-03-11 13:00:00,374.23,375.24,374.23,375.18,7826.0,374.23,375.24,374.23,375.18,7826.0
2022-03-11 13:05:00,375.4,375.67,374.26,374.37,10379.0,375.4,375.67,374.26,374.37,10379.0
2022-03-11 13:10:00,374.17,374.31,373.6,374.04,6543.0,374.17,374.31,373.6,374.04,6543.0
2022-03-11 13:15:00,374.4,375.26,374.24,374.66,9436.0,374.4,375.26,374.24,374.66,9436.0
2022-03-11 13:20:00,374.5,374.7,373.73,374.13,6723.0,374.5,374.7,373.73,374.13,6723.0
2022-03-11 13:25:00,374.1,374.36,373.75,374.18,5761.0,374.1,374.36,373.75,374.18,5761.0
2022-03-11 13:30:00,374.43,374.8,374.25,374.39,4594.0,374.43,374.8,374.25,374.39,4594.0
2022-03-11 13:35:00,374.4,374.79,374.37,374.37,2100.0,374.4,374.79,374.37,374.37,2100.0
2022-03-11 13:40:00,374.53,375.22,374.53,374.88,2700.0,374.53,375.22,374.53,374.88,2700.0
2022-03-11 13:45:00,375.13,375.19,374.72,374.89,2900.0,375.13,375.19,374.72,374.89,2900.0
2022-03-11 13:50:00,375.14,375.3,374.17,374.67,11076.0,375.14,375.3,374.17,374.67,11076.0
2022-03-11 13:55:00,374.59,374.79,372.02,372.23,7163.0,374.59,374.79,372.02,372.23,7163.0
2022-03-11 14:00:00,371.68,373.07,371.4,373.07,2700.0,371.68,373.07,371.4,373.07,2700.0
2022-03-11 14:05:00,372.84,373.61,372.83,373.04,1721.0,372.84,373.61,372.83,373.04,1721.0
2022-03-11 14:10:00,373.02,374.44,372.93,373.27,1746.0,373.02,374.44,372.93,373.27,1746.0
2022-03-11 14:15:00,373.58,373.86,371.78,371.78,2425.0,373.58,373.86,371.78,371.78,2425.0
2022-03-11 14:20:00,372.12,372.87,372.12,372.7,1500.0,372.12,372.87,372.12,372.7,1500.0
2022-03-11 14:25:00,372.6,372.94,371.25,371.83,10619.0,372.6,372.94,371.25,371.83,10619.0
2022-03-11 14:30:00,371.85,372.04,371.21,371.32,4921.0,371.85,372.04,371.21,371.32,4921.0
2022-03-11 14:35:00,371.13,371.84,370.86,371.84,5651.0,371.13,371.84,370.86,371.84,5651.0
2022-03-11 14:40:00,371.95,372.1,371.51,371.94,5396.0,371.95,372.1,371.51,371.94,5396.0
2022-03-11 14:45:00,371.76,372.18,371.21,372.0,5427.0,371.76,372.18,371.21,372.0,5427.0
2022-03-11 14:50:00,371.83,371.83,370.89,371.45,4835.0,371.83,371.83,370.89,371.45,4835.0
2022-03-11 14:55:00,371.83,371.83,371.11,371.47,3511.0,371.83,371.83,371.11,371.47,3511.0
2022-03-11 15:00:00,371.14,371.45,370.85,371.29,6756.0,371.14,371.45,370.85,371.29,6756.0
2022-03-11 15:05:00,371.29,371.83,370.95,371.18,5746.0,371.29,371.83,370.95,371.18,5746.0
2022-03-11 15:10:00,371.69,372.12,371.03,371.43,4248.0,371.69,372.12,371.03,371.43,4248.0
2022-03-11 15:15:00,371.45,371.61,371.12,371.2,6751.0,371.45,371.61,371.12,371.2,6751.0
2022-03-11 15:20:00,371.17,371.7,371.0,371.18,5985.0,371.17,371.7,371.0,371.18,5985.0
2022-03-11 15:25:00,371.02,371.02,370.31,370.59,5335.0,371.02,371.02,370.31,370.59,5335.0
2022-03-11 15:30:00,370.44,370.6,369.51,369.92,9802.0,370.44,370.6,369.51,369.92,9802.0
2022-03-11 15:35:00,369.75,370.81,369.57,369.82,10596.0,369.75,370.81,369.57,369.82,10596.0
2022-03-11 15:40:00,369.64,369.82,368.69,369.55,13007.0,369.64,369.82,368.69,369.55,13007.0
2022-03-11 15:45:00,369.77,370.0,369.01,369.21,10479.0,369.77,370.0,369.01,369.21,10479.0
2022-03-11 15:50:00,369.24,369.77,368.6,368.69,18210.0,369.24,369.77,368.6,368.69,18210.0
2022-03-11 15:55:00,368.85,369.28,367.57,368.52,58246.0,368.85,369.28,367.57,368.52,58246.0
2022-03-14 09:30:00,369.62,371.58,366.67,367.67,9085.0,369.62,371.58,366.67,367.67,9085.0
2022-03-14 09:35:00,368.08,368.88,364.0,364.42,6447.0,368.08,368.88,364.0,364.42,6447.0
2022-03-14 09:40:00,364.39,368.99,363.36,368.29,5612.0,364.39,368.99,363.36,368.29,5612.0
2022-03-14 09:45:00,368.29,368.39,365.7,366.57,8281.0,368.29,368.39,365.7,366.57,8281.0
2022-03-14 09:50:00,367.18,367.51,364.91,365.05,2581.0,367.18,367.51,364.91,365.05,2581.0
2022-03-14 09:55:00,364.68,365.13,362.53,364.28,8544.0,364.68,365.13,362.53,364.28,8544.0
2022-03-14 10:00:00,362.7,364.62,362.7,363.15,4924.0,362.7,364.62,362.7,363.15,4924.0
2022-03-14 10:05:00,363.29,365.92,363.22,365.92,5138.0,363.29,365.92,363.22,365.92,5138.0
2022-03-14 10:10:00,366.23,367.64,365.76,367.56,10942.0,366.23,367.64,365.76,367.56,10942.0
2022-03-14 10:15:00,367.56,369.15,367.56,367.86,12725.0,367.56,369.15,367.56,367.86,12725.0
2022-03-14 10:20:00,368.1,368.8,367.23,368.59,2750.0,368.1,368.8,367.23,368.59,2750.0
2022-03-14 10:25:00,369.04,369.95,368.68,369.26,5149.0,369.04,369.95,368.68,369.26,5149.0
2022-03-14 10:30:00,368.68,368.75,367.1,368.41,6266.0,368.68,368.75,367.1,368.41,6266.0
2022-03-14 10:35:00,368.41,369.15,368.37,368.71,3834.0,368.41,369.15,368.37,368.71,3834.0
2022-03-14 10:40:00,369.43,369.64,368.48,368.49,3834.0,369.43,369.64,368.48,368.49,3834.0
2022-03-14 10:45:00,368.71,368.98,368.2,368.7,3850.0,368.71,368.98,368.2,368.7,3850.0
2022-03-14 10:50:00,368.84,370.59,368.84,369.75,4611.0,368.84,370.59,368.84,369.75,4611.0
2022-03-14 10:55:00,370.23,370.23,369.34,369.86,3511.0,370.23,370.23,369.34,369.86,3511.0
2022-03-14 11:00:00,370.0,370.45,368.89,369.34,5842.0,370.0,370.45,368.89,369.34,5842.0
2022-03-14 11:05:00,369.29,369.35,367.92,368.28,2886.0,369.29,369.35,367.92,368.28,2886.0
2022-03-14 11:10:00,367.66,367.66,366.27,366.31,2667.0,367.66,367.66,366.27,366.31,2667.0
2022-03-14 11:15:00,366.08,366.94,365.82,366.94,3000.0,366.08,366.94,365.82,366.94,3000.0
2022-03-14 11:20:00,366.1,366.1,365.39,365.5,4964.0,366.1,366.1,365.39,365.5,4964.0
2022-03-14 11:25:00,365.02,365.34,363.69,364.04,2675.0,365.02,365.34,363.69,364.04,2675.0
2022-03-14 11:30:00,363.98,365.06,363.52,365.06,2500.0,363.98,365.06,363.52,365.06,2500.0
2022-03-14 11:35:00,365.38,365.38,364.35,365.18,5187.0,365.38,365.38,364.35,365.18,5187.0
2022-03-14 11:40:00,364.82,364.88,364.02,364.19,2750.0,364.82,364.88,364.02,364.19,2750.0
2022-03-14 11:45:00,364.25,364.25,362.9,362.9,2400.0,364.25,364.25,362.9,362.9,2400.0
2022-03-14 11:50:00,362.9,363.41,362.25,363.41,5254.0,362.9,363.41,362.25,363.41,5254.0
2022-03-14 11:55:00,363.66,363.67,363.0,363.2,3090.0,363.66,363.67,363.0,363.2,3090.0
2022-03-14 12:00:00,363.15,363.15,361.35,361.65,3095.0,363.15,363.15,361.35,361.65,3095.0
2022-03-14 12:05:00,361.64,361.65,360.39,360.44,1838.0,361.64,361.65,360.39,360.44,1838.0
2022-03-14 12:10:00,359.72,360.16,358.89,359.94,5394.0,359.72,360.16,358.89,359.94,5394.0
2022-03-14 12:15:00,360.3,360.72,360.04,360.23,2217.0,360.3,360.72,360.04,360.23,2217.0
2022-03-14 12:20:00,360.19,360.68,359.66,360.62,2666.0,360.19,360.68,359.66,360.62,2666.0
2022-03-14 12:25:00,360.08,360.17,359.08,359.34,5122.0,360.08,360.17,359.08,359.34,5122.0
2022-03-14 12:30:00,359.25,359.44,358.8,359.2,2867.0,359.25,359.44,358.8,359.2,2867.0
2022-03-14 12:35:00,359.0,359.64,358.65,359.52,6038.0,359.0,359.64,358.65,359.52,6038.0
2022-03-14 12:40:00,359.57,359.8,358.49,358.49,4617.0,359.57,359.8,358.49,358.49,4617.0
2022-03-14 12:45:00,358.23,358.23,356.63,357.29,4429.0,358.23,358.23,356.63,357.29,4429.0
2022-03-14 12:50:00,357.43,357.68,356.0,356.0,6385.0,357.43,357.68,356.0,356.0,6385.0
2022-03-14 12:55:00,355.91,356.31,355.44,355.5,10259.0,355.91,356.31,355.44,355.5,10259.0
2022-03-14 13:00:00,355.56,356.52,355.5,356.12,6095.0,355.56,356.52,355.5,356.12,6095.0
2022-03-14 13:05:00,356.17,357.84,355.72,357.4,3048.0,356.17,357.84,355.72,357.4,3048.0
2022-03-14 13:10:00,357.88,358.66,357.49,358.38,5767.0,357.88,358.66,357.49,358.38,5767.0
2022-03-14 13:15:00,358.37,359.14,358.12,359.13,3000.0,358.37,359.14,358.12,359.13,3000.0
2022-03-14 13:20:00,358.98,359.3,358.65,359.3,6436.0,358.98,359.3,358.65,359.3,6436.0
2022-03-14 13:25:00,359.28,359.38,357.6,357.63,6100.0,359.28,359.38,357.6,357.63,6100.0
2022-03-14 13:30:00,357.87,358.21,356.73,356.79,3520.0,357.87,358.21,356.73,356.79,3520.0
2022-03-14 13:35:00,357.19,357.52,356.88,357.12,3529.0,357.19,357.52,356.88,357.12,3529.0
2022-03-14 13:40:00,356.85,357.4,356.78,357.11,2746.0,356.85,357.4,356.78,357.11,2746.0
2022-03-14 13:45:00,357.4,357.69,356.34,356.78,4410.0,357.4,357.69,356.34,356.78,4410.0
2022-03-14 13:50:00,357.08,358.36,357.08,358.36,2181.0,357.08,358.36,357.08,358.36,2181.0
2022-03-14 13:55:00,358.22,358.64,356.93,356.93,5150.0,358.22,358.64,356.93,356.93,5150.0
2022-03-14 14:00:00,357.28,357.56,356.81,356.81,3563.0,357.28,357.56,356.81,356.81,3563.0
2022-03-14 14:05:00,356.76,358.0,356.28,357.73,2425.0,356.76,358.0,356.28,357.73,2425.0
2022-03-14 14:10:00,357.91,358.03,357.73,357.79,1400.0,357.91,358.03,357.73,357.79,1400.0
2022-03-14 14:15:00,358.02,358.02,357.04,357.28,2400.0,358.02,358.02,357.04,357.28,2400.0
2022-03-14 14:20:00,357.37,357.38,356.41,356.53,3400.0,357.37,357.38,356.41,356.53,3400.0
2022-03-14 14:25:00,356.57,356.57,356.05,356.13,1800.0,356.57,356.57,356.05,356.13,1800.0
2022-03-14 14:30:00,356.32,357.29,356.32,357.29,9990.0,356.32,357.29,356.32,357.29,9990.0
2022-03-14 14:35:00,357.09,357.17,356.77,356.89,2688.0,357.09,357.17,356.77,356.89,2688.0
2022-03-14 14:40:00,357.12,357.13,356.02,356.06,2630.0,357.12,357.13,356.02,356.06,2630.0
2022-03-14 14:45:00,356.01,356.05,355.28,355.63,4791.0,356.01,356.05,355.28,355.63,4791.0
2022-03-14 14:50:00,355.7,356.39,355.5,356.34,4833.0,355.7,356.39,355.5,356.34,4833.0
2022-03-14 14:55:00,356.57,356.58,355.74,356.12,3748.0,356.57,356.58,355.74,356.12,3748.0
2022-03-14 15:00:00,356.07,357.41,355.86,356.94,6188.0,356.07,357.41,355.86,356.94,6188.0
2022-03-14 15:05:00,356.69,357.06,356.14,356.21,3350.0,356.69,357.06,356.14,356.21,3350.0
2022-03-14 15:10:00,356.12,358.06,356.05,358.06,6159.0,356.12,358.06,356.05,358.06,6159.0
2022-03-14 15:15:00,358.07,358.45,356.56,357.11,7640.0,358.07,358.45,356.56,357.11,7640.0
2022-03-14 15:20:00,357.13,357.35,356.58,357.08,6113.0,357.13,357.35,356.58,357.08,6113.0
2022-03-14 15:25:00,357.54,358.52,357.32,357.59,7456.0,357.54,358.52,357.32,357.59,7456.0
2022-03-14 15:30:00,357.64,358.07,357.32,357.77,6067.0,357.64,358.07,357.32,357.77,6067.0
2022-03-14 15:35:00,357.8,359.13,357.45,359.11,11952.0,357.8,359.13,357.45,359.11,11952.0
2022-03-14 15:40:00,359.03,359.45,357.72,358.48,11593.0,359.03,359.45,357.72,358.48,11593.0
2022-03-14 15:45:00,358.44,359.49,357.86,358.31,13735.0,358.44,359.49,357.86,358.31,13735.0
2022-03-14 15:50:00,358.08,358.29,357.13,357.51,12051.0,358.08,358.29,357.13,357.51,12051.0
2022-03-14 15:55:00,357.75,358.78,357.21,357.52,27738.0,357.75,358.78,357.21,357.52,27738.0
2022-03-15 09:30:00,361.17,364.75,360.6,364.75,11701.0,361.17,364.75,360.6,364.75,11701.0
2022-03-15 09:35:00,365.17,365.89,362.32,362.77,3147.0,365.17,365.89,362.32,362.77,3147.0
2022-03-15 09:40:00,362.82,362.82,361.01,362.26,1600.0,362.82,362.82,361.01,362.26,1600.0
2022-03-15 09:45:00,363.0,363.99,361.76,363.99,3669.0,363.0,363.99,361.76,363.99,3669.0
2022-03-15 09:50:00,364.27,365.62,363.63,365.06,2445.0,364.27,365.62,363.63,365.06,2445.0
2022-03-15 09:55:00,365.07,367.5,364.57,367.29,7543.0,365.07,367.5,364.57,367.29,7543.0
2022-03-15 10:00:00,367.67,368.22,365.75,367.03,7666.0,367.67,368.22,365.75,367.03,7666.0
2022-03-15 10:05:00,367.06,367.2,365.54,365.54,7658.0,367.06,367.2,365.54,365.54,7658.0
2022-03-15 10:10:00,365.96,366.95,364.96,366.09,6056.0,365.96,366.95,364.96,366.09,6056.0
2022-03-15 10:15:00,366.11,367.37,366.01,367.11,3920.0,366.11,367.37,366.01,367.11,3920.0
2022-03-15 10:20:00,367.45,368.5,367.33,368.5,6874.0,367.45,368.5,367.33,368.5,6874.0
2022-03-15 10:25:00,368.32,371.0,368.17,370.54,14766.0,368.32,371.0,368.17,370.54,14766.0
2022-03-15 10:30:00,370.58,370.84,368.51,368.52,4447.0,370.58,370.84,368.51,368.52,4447.0
2022-03-15 10:35:00,368.5,369.47,368.41,369.31,7041.0,368.5,369.47,368.41,369.31,7041.0
2022-03-15 10:40:00,369.6,369.78,368.28,368.68,4825.0,369.6,369.78,368.28,368.68,4825.0
2022-03-15 10:45:00,368.63,369.09,367.77,368.59,3596.0,368.63,369.09,367.77,368.59,3596.0
2022-03-15 10:50:00,368.66,369.04,367.87,368.08,3340.0,368.66,369.04,367.87,368.08,3340.0
2022-03-15 10:55:00,367.95,368.16,366.15,366.37,4557.0,367.95,368.16,366.15,366.37,4557.0
2022-03-15 11:00:00,366.69,366.93,365.89,366.83,2900.0,366.69,366.93,365.89,366.83,2900.0
2022-03-15 11:05:00,366.81,367.37,366.21,367.32,5007.0,366.81,367.37,366.21,367.32,5007.0
2022-03-15 11:10:00,367.79,367.79,366.77,367.12,2075.0,367.79,367.79,366.77,367.12,2075.0
2022-03-15 11:15:00,367.24,367.4,366.85,367.02,1000.0,367.24,367.4,366.85,367.02,1000.0
2022-03-15 11:20:00,367.59,367.59,366.06,366.06,1300.0,367.59,367.59,366.06,366.06,1300.0
2022-03-15 11:25:00,366.87,367.57,366.32,367.22,2457.0,366.87,367.57,366.32,367.22,2457.0
2022-03-15 11:30:00,366.85,368.24,366.7,367.52,1963.0,366.85,368.24,366.7,367.52,1963.0
2022-03-15 11:35:00,368.0,368.23,367.88,367.88,2488.0,368.0,368.23,367.88,367.88,2488.0
2022-03-15 11:40:00,367.9,368.26,367.47,367.67,5174.0,367.9,368.26,367.47,367.67,5174.0
2022-03-15 11:45:00,367.72,368.14,367.61,367.86,2026.0,367.72,368.14,367.61,367.86,2026.0
2022-03-15 11:50:00,367.85,368.23,366.76,366.8,2811.0,367.85,368.23,366.76,366.8,2811.0
2022-03-15 11:55:00,366.33,366.87,365.0,366.87,3794.0,366.33,366.87,365.0,366.87,3794.0
2022-03-15 12:00:00,366.88,366.88,366.13,366.27,6516.0,366.88,366.88,366.13,366.27,6516.0
2022-03-15 12:05:00,366.74,368.0,366.59,367.68,2323.0,366.74,368.0,366.59,367.68,2323.0
2022-03-15 12:10:00,367.37,367.82,367.25,367.47,2572.0,367.37,367.82,367.25,367.47,2572.0
2022-03-15 12:15:00,367.63,367.63,367.01,367.45,2700.0,367.63,367.63,367.01,367.45,2700.0
2022-03-15 12:20:00,367.35,368.11,367.11,368.11,2441.0,367.35,368.11,367.11,368.11,2441.0
2022-03-15 12:25:00,368.3,368.75,368.3,368.75,503.0,368.3,368.75,368.3,368.75,503.0
2022-03-15 12:30:00,368.92,369.14,368.21,368.48,4085.0,368.92,369.14,368.21,368.48,4085.0
2022-03-15 12:35:00,368.48,369.03,367.78,368.0,3702.0,368.48,369.03,367.78,368.0,3702.0
2022-03-15 12:40:00,367.89,367.9,366.68,366.86,3100.0,367.89,367.9,366.68,366.86,3100.0
2022-03-15 12:45:00,367.12,367.35,367.1,367.35,633.0,367.12,367.35,367.1,367.35,633.0
2022-03-15 12:50:00,367.37,367.37,366.78,367.2,1512.0,367.37,367.37,366.78,367.2,1512.0
2022-03-15 12:55:00,367.32,367.62,367.13,367.4,2607.0,367.32,367.62,367.13,367.4,2607.0
2022-03-15 13:00:00,367.7,368.18,367.6,367.84,2200.0,367.7,368.18,367.6,367.84,2200.0
2022-03-15 13:05:00,367.65,367.74,365.81,365.98,3336.0,367.65,367.74,365.81,365.98,3336.0
2022-03-15 13:10:00,365.56,366.23,365.56,365.84,1600.0,365.56,366.23,365.56,365.84,1600.0
2022-03-15 13:15:00,365.97,366.44,365.73,366.01,1206.0,365.97,366.44,365.73,366.01,1206.0
2022-03-15 13:20:00,366.51,366.68,366.17,366.68,5313.0,366.51,366.68,366.17,366.68,5313.0
2022-03-15 13:25:00,366.9,367.17,366.23,366.23,2308.0,366.9,367.17,366.23,366.23,2308.0
2022-03-15 13:30:00,366.55,366.85,366.49,366.5,1124.0,366.55,366.85,366.49,366.5,1124.0
2022-03-15 13:35:00,367.1,367.46,366.67,366.89,1944.0,367.1,367.46,366.67,366.89,1944.0
2022-03-15 13:40:00,366.86,367.95,366.65,367.51,2596.0,366.86,367.95,366.65,367.51,2596.0
2022-03-15 13:45:00,367.29,367.31,367.09,367.26,808.0,367.29,367.31,367.09,367.26,808.0
2022-03-15 13:50:00,367.48,367.91,367.17,367.37,7586.0,367.48,367.91,367.17,367.37,7586.0
2022-03-15 13:55:00,367.63,368.28,367.4,368.21,2421.0,367.63,368.28,367.4,368.21,2421.0
2022-03-15 14:00:00,368.05,368.33,366.74,366.74,4328.0,368.05,368.33,366.74,366.74,4328.0
2022-03-15 14:05:00,366.68,367.52,366.68,367.46,1700.0,366.68,367.52,366.68,367.46,1700.0
2022-03-15 14:10:00,367.33,367.33,366.92,366.92,1200.0,367.33,367.33,366.92,366.92,1200.0
2022-03-15 14:15:00,366.86,366.93,366.31,366.33,1099.0,366.86,366.93,366.31,366.33,1099.0
2022-03-15 14:20:00,365.81,366.78,365.8,366.57,700.0,365.81,366.78,365.8,366.57,700.0
2022-03-15 14:25:00,366.81,367.07,366.53,366.89,1100.0,366.81,367.07,366.53,366.89,1100.0
2022-03-15 14:30:00,366.52,368.25,366.45,368.2,8241.0,366.52,368.25,366.45,368.2,8241.0
2022-03-15 14:35:00,368.36,368.47,367.83,368.29,2877.0,368.36,368.47,367.83,368.29,2877.0
2022-03-15 14:40:00,368.49,368.99,368.39,368.62,3845.0,368.49,368.99,368.39,368.62,3845.0
2022-03-15 14:45:00,368.74,369.54,368.74,369.38,1894.0,368.74,369.54,368.74,369.38,1894.0
2022-03-15 14:50:00,369.52,369.75,369.16,369.22,3299.0,369.52,369.75,369.16,369.22,3299.0
2022-03-15 14:55:00,369.37,370.0,369.16,369.94,1844.0,369.37,370.0,369.16,369.94,1844.0
2022-03-15 15:00:00,369.64,370.34,369.64,369.84,4153.0,369.64,370.34,369.64,369.84,4153.0
2022-03-15 15:05:00,369.52,369.85,369.02,369.02,3696.0,369.52,369.85,369.02,369.02,3696.0
2022-03-15 15:10:00,369.3,369.59,368.92,369.17,4148.0,369.3,369.59,368.92,369.17,4148.0
2022-03-15 15:15:00,369.25,370.38,369.11,370.06,5304.0,369.25,370.38,369.11,370.06,5304.0
2022-03-15 15:20:00,369.89,370.71,369.75,370.41,3312.0,369.89,370.71,369.75,370.41,3312.0
2022-03-15 15:25:00,370.36,370.57,370.06,370.51,2974.0,370.36,370.57,370.06,370.51,2974.0
2022-03-15 15:30:00,370.61,371.48,370.61,371.19,5310.0,370.61,371.48,370.61,371.19,5310.0
2022-03-15 15:35:00,371.25,371.81,371.25,371.32,7920.0,371.25,371.81,371.25,371.32,7920.0
2022-03-15 15:40:00,371.5,371.64,370.85,371.09,4610.0,371.5,371.64,370.85,371.09,4610.0
2022-03-15 15:45:00,370.86,371.36,370.38,371.36,6562.0,370.86,371.36,370.38,371.36,6562.0
2022-03-15 15:50:00,371.12,372.11,371.09,371.41,12526.0,371.12,372.11,371.09,371.41,12526.0
2022-03-15 15:55:00,371.32,371.53,370.55,371.38,18297.0,371.32,371.53,370.55,371.38,18297.0
2022-03-16 09:30:00,374.46,379.98,374.46,379.59,11140.0,374.46,379.98,374.46,379.59,11140.0
2022-03-16 09:35:00,379.51,382.0,379.46,381.9,8398.0,379.51,382.0,379.46,381.9,8398.0
2022-03-16 09:40:00,381.96,383.52,381.3,383.38,5080.0,381.96,383.52,381.3,383.38,5080.0
2022-03-16 09:45:00,383.37,385.0,382.61,383.67,7188.0,383.37,385.0,382.61,383.67,7188.0
2022-03-16 09:50:00,382.73,383.72,382.17,383.49,11522.0,382.73,383.72,382.17,383.49,11522.0
2022-03-16 09:55:00,383.93,385.0,382.14,382.9,22625.0,383.93,385.0,382.14,382.9,22625.0
2022-03-16 10:00:00,382.9,384.21,381.56,382.48,15389.0,382.9,384.21,381.56,382.48,15389.0
2022-03-16 10:05:00,382.29,382.53,381.53,381.53,2015.0,382.29,382.53,381.53,381.53,2015.0
2022-03-16 10:10:00,381.2,384.64,381.2,384.63,3895.0,381.2,384.64,381.2,384.63,3895.0
2022-03-16 10:15:00,384.6,388.0,384.6,387.35,11160.0,384.6,388.0,384.6,387.35,11160.0
2022-03-16 10:20:00,387.66,388.04,387.0,387.96,9926.0,387.66,388.04,387.0,387.96,9926.0
2022-03-16 10:25:00,387.95,389.01,387.28,389.01,8875.0,387.95,389.01,387.28,389.01,8875.0
2022-03-16 10:30:00,389.14,389.29,387.42,387.59,10664.0,389.14,389.29,387.42,387.59,10664.0
2022-03-16 10:35:00,387.41,389.17,386.86,387.54,21107.0,387.41,389.17,386.86,387.54,21107.0
2022-03-16 10:40:00,388.15,388.3,385.98,385.99,5268.0,388.15,388.3,385.98,385.99,5268.0
2022-03-16 10:45:00,386.56,386.66,385.74,386.42,6059.0,386.56,386.66,385.74,386.42,6059.0
2022-03-16 10:50:00,386.43,386.43,385.54,386.24,7939.0,386.43,386.43,385.54,386.24,7939.0
2022-03-16 10:55:00,386.3,387.45,386.24,386.45,6527.0,386.3,387.45,386.24,386.45,6527.0
2022-03-16 11:00:00,386.6,387.29,385.63,387.28,4652.0,386.6,387.29,385.63,387.28,4652.0
2022-03-16 11:05:00,387.32,387.32,385.96,386.61,8692.0,387.32,387.32,385.96,386.61,8692.0
2022-03-16 11:10:00,386.88,387.91,386.67,387.34,3878.0,386.88,387.91,386.67,387.34,3878.0
2022-03-16 11:15:00,386.97,387.99,386.73,387.61,6442.0,386.97,387.99,386.73,387.61,6442.0
2022-03-16 11:20:00,388.0,388.61,387.95,388.56,6553.0,388.0,388.61,387.95,388.56,6553.0
2022-03-16 11:25:00,388.57,389.83,388.45,388.64,8308.0,388.57,389.83,388.45,388.64,8308.0
2022-03-16 11:30:00,388.86,390.97,388.54,390.53,23486.0,388.86,390.97,388.54,390.53,23486.0
2022-03-16 11:35:00,390.62,390.8,388.9,390.23,30315.0,390.62,390.8,388.9,390.23,30315.0
2022-03-16 11:40:00,390.41,390.41,387.02,387.25,10917.0,390.41,390.41,387.02,387.25,10917.0
2022-03-16 11:45:00,387.09,387.93,387.09,387.93,3300.0,387.09,387.93,387.09,387.93,3300.0
2022-03-16 11:50:00,387.77,388.43,387.77,388.15,2699.0,387.77,388.43,387.77,388.15,2699.0
2022-03-16 11:55:00,387.89,388.67,387.54,388.0,1834.0,387.89,388.67,387.54,388.0,1834.0
2022-03-16 12:00:00,387.62,388.02,387.47,387.47,2400.0,387.62,388.02,387.47,387.47,2400.0
2022-03-16 12:05:00,387.79,387.79,386.59,386.59,2701.0,387.79,387.79,386.59,386.59,2701.0
2022-03-16 12:10:00,386.81,387.14,386.53,386.65,1732.0,386.81,387.14,386.53,386.65,1732.0
2022-03-16 12:15:00,386.87,387.0,386.1,386.17,1900.0,386.87,387.0,386.1,386.17,1900.0
2022-03-16 12:20:00,386.66,386.76,385.34,385.34,2917.0,386.66,386.76,385.34,385.34,2917.0
2022-03-16 12:25:00,385.31,386.16,385.31,386.1,2500.0,385.31,386.16,385.31,386.1,2500.0
2022-03-16 12:30:00,386.05,386.14,385.42,385.89,3170.0,386.05,386.14,385.42,385.89,3170.0
2022-03-16 12:35:00,386.3,386.8,386.02,386.25,3062.0,386.3,386.8,386.02,386.25,3062.0
2022-03-16 12:40:00,386.03,387.01,386.03,386.92,4500.0,386.03,387.01,386.03,386.92,4500.0
2022-03-16 12:45:00,386.99,386.99,384.07,384.07,2300.0,386.99,386.99,384.07,384.07,2300.0
2022-03-16 12:50:00,384.36,384.36,383.81,384.19,1600.0,384.36,384.36,383.81,384.19,1600.0
2022-03-16 12:55:00,384.03,385.25,383.87,385.13,4600.0,384.03,385.25,383.87,385.13,4600.0
2022-03-16 13:00:00,385.5,385.73,384.01,384.66,4500.0,385.5,385.73,384.01,384.66,4500.0
2022-03-16 13:05:00,384.15,384.22,382.29,382.29,2600.0,384.15,384.22,382.29,382.29,2600.0
2022-03-16 13:10:00,382.73,383.08,381.69,381.69,2900.0,382.73,383.08,381.69,381.69,2900.0
2022-03-16 13:15:00,382.12,382.55,381.94,382.33,2800.0,382.12,382.55,381.94,382.33,2800.0
2022-03-16 13:20:00,382.42,382.44,381.71,382.29,1927.0,382.42,382.44,381.71,382.29,1927.0
2022-03-16 13:25:00,382.11,382.77,381.6,381.6,4607.0,382.11,382.77,381.6,381.6,4607.0
2022-03-16 13:30:00,381.7,381.92,381.02,381.81,2600.0,381.7,381.92,381.02,381.81,2600.0
2022-03-16 13:35:00,382.08,382.1,381.39,381.69,5553.0,382.08,382.1,381.39,381.69,5553.0
2022-03-16 13:40:00,381.51,381.79,380.65,381.38,10033.0,381.51,381.79,380.65,381.38,10033.0
2022-03-16 13:45:00,381.4,382.07,381.22,381.22,3210.0,381.4,382.07,381.22,381.22,3210.0
2022-03-16 13:50:00,381.42,381.42,380.54,380.55,3518.0,381.42,381.42,380.54,380.55,3518.0
2022-03-16 13:55:00,381.52,382.23,381.43,382.23,2250.0,381.52,382.23,381.43,382.23,2250.0
2022-03-16 14:00:00,381.59,382.39,379.0,379.58,4416.0,381.59,382.39,379.0,379.58,4416.0
2022-03-16 14:05:00,379.55,379.55,377.31,378.19,3624.0,379.55,379.55,377.31,378.19,3624.0
2022-03-16 14:10:00,378.22,378.44,376.5,376.72,4300.0,378.22,378.44,376.5,376.72,4300.0
2022-03-16 14:15:00,376.38,379.35,376.38,379.35,4623.0,376.38,379.35,376.38,379.35,4623.0
2022-03-16 14:20:00,379.18,379.39,377.29,377.85,3658.0,379.18,379.39,377.29,377.85,3658.0
2022-03-16 14:25:00,377.54,378.11,377.54,377.76,2012.0,377.54,378.11,377.54,377.76,2012.0
2022-03-16 14:30:00,377.26,377.28,375.64,375.8,5354.0,377.26,377.28,375.64,375.8,5354.0
2022-03-16 14:35:00,375.65,379.24,375.48,379.24,3308.0,375.65,379.24,375.48,379.24,3308.0
2022-03-16 14:40:00,378.82,381.09,378.12,380.25,8091.0,378.82,381.09,378.12,380.25,8091.0
2022-03-16 14:45:00,380.16,381.48,379.88,380.35,2955.0,380.16,381.48,379.88,380.35,2955.0
2022-03-16 14:50:00,379.7,380.81,379.13,380.81,3600.0,379.7,380.81,379.13,380.81,3600.0
2022-03-16 14:55:00,381.41,382.46,380.8,381.58,6308.0,381.41,382.46,380.8,381.58,6308.0
2022-03-16 15:00:00,381.22,381.58,379.79,381.53,4800.0,381.22,381.58,379.79,381.53,4800.0
2022-03-16 15:05:00,381.57,382.38,380.62,380.62,5739.0,381.57,382.38,380.62,380.62,5739.0
2022-03-16 15:10:00,380.07,381.4,380.07,381.13,3000.0,380.07,381.4,380.07,381.13,3000.0
2022-03-16 15:15:00,381.39,382.7,380.79,382.7,3186.0,381.39,382.7,380.79,382.7,3186.0
2022-03-16 15:20:00,383.0,383.09,382.04,382.5,5013.0,383.0,383.09,382.04,382.5,5013.0
2022-03-16 15:25:00,382.91,383.15,382.5,383.09,4053.0,382.91,383.15,382.5,383.09,4053.0
2022-03-16 15:30:00,382.97,382.97,382.18,382.37,6986.0,382.97,382.97,382.18,382.37,6986.0
2022-03-16 15:35:00,382.64,382.64,381.74,382.21,5400.0,382.64,382.64,381.74,382.21,5400.0
2022-03-16 15:40:00,382.23,382.81,382.04,382.74,6123.0,382.23,382.81,382.04,382.74,6123.0
2022-03-16 15:45:00,382.85,384.77,382.85,384.54,12047.0,382.85,384.77,382.85,384.54,12047.0
2022-03-16 15:50:00,384.51,385.21,384.36,385.01,15896.0,384.51,385.21,384.36,385.01,15896.0
2022-03-16 15:55:00,384.67,385.99,384.39,385.78,23361.0,384.67,385.99,384.39,385.78,23361.0
2022-03-17 09:30:00,385.58,386.07,383.0,383.0,10136.0,385.58,386.07,383.0,383.0,10136.0
2022-03-17 09:35:00,383.01,383.94,383.01,383.94,800.0,383.01,383.94,383.01,383.94,800.0
2022-03-17 09:40:00,383.01,385.45,382.54,385.23,3153.0,383.01,385.45,382.54,385.23,3153.0
2022-03-17 09:45:00,384.87,385.63,384.42,385.63,21798.0,384.87,385.63,384.42,385.63,21798.0
2022-03-17 09:50:00,385.83,387.82,385.82,387.65,3227.0,385.83,387.82,385.82,387.65,3227.0
2022-03-17 09:55:00,387.19,387.89,386.07,386.97,2648.0,387.19,387.89,386.07,386.97,2648.0
2022-03-17 10:00:00,388.34,389.53,387.57,389.5,3772.0,388.34,389.53,387.57,389.5,3772.0
2022-03-17 10:05:00,389.3,389.39,386.61,387.99,4432.0,389.3,389.39,386.61,387.99,4432.0
2022-03-17 10:10:00,388.34,388.34,386.47,386.6,4450.0,388.34,388.34,386.47,386.6,4450.0
2022-03-17 10:15:00,386.78,387.72,386.4,386.73,4004.0,386.78,387.72,386.4,386.73,4004.0
2022-03-17 10:20:00,386.38,387.18,386.38,386.81,7900.0,386.38,387.18,386.38,386.81,7900.0
2022-03-17 10:25:00,387.59,388.66,387.26,388.32,2884.0,387.59,388.66,387.26,388.32,2884.0
2022-03-17 10:30:00,387.78,388.31,386.95,387.38,2139.0,387.78,388.31,386.95,387.38,2139.0
2022-03-17 10:35:00,386.56,387.69,386.2,387.65,1802.0,386.56,387.69,386.2,387.65,1802.0
2022-03-17 10:40:00,387.87,388.04,386.61,386.91,1100.0,387.87,388.04,386.61,386.91,1100.0
2022-03-17 10:45:00,386.64,386.82,384.78,385.43,2612.0,386.64,386.82,384.78,385.43,2612.0
2022-03-17 10:50:00,386.23,386.23,385.6,385.6,1000.0,386.23,386.23,385.6,385.6,1000.0
2022-03-17 10:55:00,385.59,386.49,385.18,385.18,3806.0,385.59,386.49,385.18,385.18,3806.0
2022-03-17 11:00:00,385.09,385.47,384.19,385.16,5159.0,385.09,385.47,384.19,385.16,5159.0
2022-03-17 11:05:00,384.83,385.59,384.33,385.59,3800.0,384.83,385.59,384.33,385.59,3800.0
2022-03-17 11:10:00,385.59,385.79,384.84,385.16,2003.0,385.59,385.79,384.84,385.16,2003.0
2022-03-17 11:15:00,385.35,385.81,385.35,385.73,1200.0,385.35,385.81,385.35,385.73,1200.0
2022-03-17 11:20:00,385.71,386.06,385.47,385.48,1300.0,385.71,386.06,385.47,385.48,1300.0
2022-03-17 11:25:00,385.66,385.69,385.17,385.17,1601.0,385.66,385.69,385.17,385.17,1601.0
2022-03-17 11:30:00,385.38,385.38,384.84,385.31,1089.0,385.38,385.38,384.84,385.31,1089.0
2022-03-17 11:35:00,385.31,385.7,385.3,385.7,1600.0,385.31,385.7,385.3,385.7,1600.0
2022-03-17 11:40:00,385.98,385.98,385.19,385.23,3473.0,385.98,385.98,385.19,385.23,3473.0
2022-03-17 11:45:00,385.12,385.16,384.64,384.65,1200.0,385.12,385.16,384.64,384.65,1200.0
2022-03-17 11:50:00,383.84,384.81,383.84,384.71,1900.0,383.84,384.81,383.84,384.71,1900.0
2022-03-17 11:55:00,384.79,385.05,384.45,384.56,1312.0,384.79,385.05,384.45,384.56,1312.0
2022-03-17 12:00:00,384.05,384.45,384.0,384.01,1300.0,384.05,384.45,384.0,384.01,1300.0
2022-03-17 12:05:00,384.36,384.51,383.96,384.19,1800.0,384.36,384.51,383.96,384.19,1800.0
2022-03-17 12:10:00,383.59,383.99,383.2,383.2,700.0,383.59,383.99,383.2,383.2,700.0
2022-03-17 12:15:00,383.41,383.54,383.05,383.5,1650.0,383.41,383.54,383.05,383.5,1650.0
2022-03-17 12:20:00,383.62,384.56,383.37,384.41,2199.0,383.62,384.56,383.37,384.41,2199.0
2022-03-17 12:25:00,384.28,384.29,383.55,383.55,1200.0,384.28,384.29,383.55,383.55,1200.0
2022-03-17 12:30:00,383.43,383.58,382.57,382.75,2590.0,383.43,383.58,382.57,382.75,2590.0
2022-03-17 12:35:00,382.78,383.54,382.56,383.06,2100.0,382.78,383.54,382.56,383.06,2100.0
2022-03-17 12:40:00,383.22,383.65,383.03,383.54,1300.0,383.22,383.65,383.03,383.54,1300.0
2022-03-17 12:45:00,383.55,383.55,381.87,382.3,2500.0,383.55,383.55,381.87,382.3,2500.0
2022-03-17 12:50:00,382.35,382.41,382.14,382.37,540.0,382.35,382.41,382.14,382.37,540.0
2022-03-17 12:55:00,382.37,383.09,382.37,382.94,2846.0,382.37,383.09,382.37,382.94,2846.0
2022-03-17 13:00:00,382.82,382.82,382.42,382.42,600.0,382.82,382.82,382.42,382.42,600.0
2022-03-17 13:05:00,382.13,382.21,381.64,381.75,1900.0,382.13,382.21,381.64,381.75,1900.0
2022-03-17 13:10:00,381.55,382.02,381.37,381.68,3012.0,381.55,382.02,381.37,381.68,3012.0
2022-03-17 13:15:00,381.63,382.25,381.35,381.98,1207.0,381.63,382.25,381.35,381.98,1207.0
2022-03-17 13:20:00,382.19,382.72,382.18,382.69,900.0,382.19,382.72,382.18,382.69,900.0
2022-03-17 13:25:00,382.73,383.09,382.73,382.95,2600.0,382.73,383.09,382.73,382.95,2600.0
2022-03-17 13:30:00,382.96,383.31,382.87,383.08,1950.0,382.96,383.31,382.87,383.08,1950.0
2022-03-17 13:35:00,383.15,383.55,383.11,383.55,1420.0,383.15,383.55,383.11,383.55,1420.0
2022-03-17 13:40:00,383.37,383.52,383.09,383.38,3451.0,383.37,383.52,383.09,383.38,3451.0
2022-03-17 13:45:00,383.88,384.38,383.88,384.37,1800.0,383.88,384.38,383.88,384.37,1800.0
2022-03-17 13:50:00,384.51,385.0,384.47,384.47,2441.0,384.51,385.0,384.47,384.47,2441.0
2022-03-17 13:55:00,384.63,384.69,384.47,384.6,906.0,384.63,384.69,384.47,384.6,906.0
2022-03-17 14:00:00,384.5,384.75,384.25,384.25,1300.0,384.5,384.75,384.25,384.25,1300.0
2022-03-17 14:05:00,384.19,384.36,383.79,384.36,900.0,384.19,384.36,383.79,384.36,900.0
2022-03-17 14:10:00,384.2,384.38,384.02,384.02,700.0,384.2,384.38,384.02,384.02,700.0
2022-03-17 14:15:00,384.0,384.3,383.7,384.19,1510.0,384.0,384.3,383.7,384.19,1510.0
2022-03-17 14:20:00,384.14,384.23,383.81,384.04,1500.0,384.14,384.23,383.81,384.04,1500.0
2022-03-17 14:25:00,384.06,384.17,383.48,383.48,2271.0,384.06,384.17,383.48,383.48,2271.0
2022-03-17 14:30:00,383.53,384.58,383.53,384.58,1500.0,383.53,384.58,383.53,384.58,1500.0
2022-03-17 14:35:00,384.66,384.88,384.64,384.88,969.0,384.66,384.88,384.64,384.88,969.0
2022-03-17 14:40:00,384.64,385.19,384.64,385.16,2097.0,384.64,385.19,384.64,385.16,2097.0
2022-03-17 14:45:00,385.27,385.5,384.86,385.5,1600.0,385.27,385.5,384.86,385.5,1600.0
2022-03-17 14:50:00,385.52,385.81,385.16,385.16,1600.0,385.52,385.81,385.16,385.16,1600.0
2022-03-17 14:55:00,385.32,386.09,385.03,385.83,1800.0,385.32,386.09,385.03,385.83,1800.0
2022-03-17 15:00:00,386.2,386.22,385.86,386.16,2151.0,386.2,386.22,385.86,386.16,2151.0
2022-03-17 15:05:00,386.41,386.41,385.25,385.77,1631.0,386.41,386.41,385.25,385.77,1631.0
2022-03-17 15:10:00,385.81,385.82,384.58,385.18,2103.0,385.81,385.82,384.58,385.18,2103.0
2022-03-17 15:15:00,385.17,385.67,384.95,385.37,1900.0,385.17,385.67,384.95,385.37,1900.0
2022-03-17 15:20:00,385.24,385.24,384.1,384.12,2541.0,385.24,385.24,384.1,384.12,2541.0
2022-03-17 15:25:00,384.45,385.11,384.45,384.9,5004.0,384.45,385.11,384.45,384.9,5004.0
2022-03-17 15:30:00,384.99,385.54,384.76,385.05,6621.0,384.99,385.54,384.76,385.05,6621.0
2022-03-17 15:35:00,385.08,385.88,385.05,385.84,13083.0,385.08,385.88,385.05,385.84,13083.0
2022-03-17 15:40:00,385.99,387.3,385.99,387.3,2990.0,385.99,387.3,385.99,387.3,2990.0
2022-03-17 15:45:00,387.24,388.13,387.1,387.51,13397.0,387.24,388.13,387.1,387.51,13397.0
2022-03-17 15:50:00,387.03,387.99,386.82,387.98,17750.0,387.03,387.99,386.82,387.98,17750.0
2022-03-17 15:55:00,387.98,387.98,386.23,387.38,46610.0,387.98,387.98,386.23,387.38,46610.0
2022-03-18 09:30:00,385.33,387.38,383.19,385.26,42826.0,385.33,387.38,383.19,385.26,42826.0
2022-03-18 09:35:00,385.98,386.65,385.98,386.52,662.0,385.98,386.65,385.98,386.52,662.0
2022-03-18 09:40:00,386.48,387.03,384.82,386.8,875.0,386.48,387.03,384.82,386.8,875.0
2022-03-18 09:45:00,387.65,388.2,386.06,386.06,1400.0,387.65,388.2,386.06,386.06,1400.0
2022-03-18 09:50:00,384.66,384.74,384.09,384.74,1600.0,384.66,384.74,384.09,384.74,1600.0
2022-03-18 09:55:00,385.71,385.75,385.71,385.75,1941.0,385.71,385.75,385.71,385.75,1941.0
2022-03-18 10:00:00,387.02,389.05,386.17,388.78,3522.0,387.02,389.05,386.17,388.78,3522.0
2022-03-18 10:05:00,388.9,390.0,388.4,388.4,4868.0,388.9,390.0,388.4,388.4,4868.0
2022-03-18 10:10:00,388.89,389.24,387.12,388.05,2243.0,388.89,389.24,387.12,388.05,2243.0
2022-03-18 10:15:00,387.49,388.36,387.23,387.24,2911.0,387.49,388.36,387.23,387.24,2911.0
2022-03-18 10:20:00,387.01,388.67,386.49,387.88,2156.0,387.01,388.67,386.49,387.88,2156.0
2022-03-18 10:25:00,388.17,388.6,388.16,388.21,1285.0,388.17,388.6,388.16,388.21,1285.0
2022-03-18 10:30:00,387.66,388.48,386.78,386.97,1318.0,387.66,388.48,386.78,386.97,1318.0
2022-03-18 10:35:00,387.39,387.39,386.85,386.97,2276.0,387.39,387.39,386.85,386.97,2276.0
2022-03-18 10:40:00,387.05,387.7,387.05,387.7,1839.0,387.05,387.7,387.05,387.7,1839.0
2022-03-18 10:45:00,387.78,387.78,387.04,387.04,2000.0,387.78,387.78,387.04,387.04,2000.0
2022-03-18 10:50:00,387.04,387.53,386.6,387.31,1600.0,387.04,387.53,386.6,387.31,1600.0
2022-03-18 10:55:00,388.01,389.03,387.7,388.84,3513.0,388.01,389.03,387.7,388.84,3513.0
2022-03-18 11:00:00,388.75,389.88,388.75,389.6,3850.0,388.75,389.88,388.75,389.6,3850.0
2022-03-18 11:05:00,389.21,390.95,389.15,390.26,2311.0,389.21,390.95,389.15,390.26,2311.0
2022-03-18 11:10:00,390.31,390.76,389.98,390.48,1420.0,390.31,390.76,389.98,390.48,1420.0
2022-03-18 11:15:00,390.4,390.4,389.85,390.32,1522.0,390.4,390.4,389.85,390.32,1522.0
2022-03-18 11:20:00,390.13,390.26,389.02,390.25,1398.0,390.13,390.26,389.02,390.25,1398.0
2022-03-18 11:25:00,389.99,390.34,389.36,390.31,1700.0,389.99,390.34,389.36,390.31,1700.0
2022-03-18 11:30:00,390.42,390.44,390.25,390.25,800.0,390.42,390.44,390.25,390.25,800.0
2022-03-18 11:35:00,389.9,391.13,389.9,390.51,2118.0,389.9,391.13,389.9,390.51,2118.0
2022-03-18 11:40:00,390.18,390.84,390.07,390.51,2900.0,390.18,390.84,390.07,390.51,2900.0
2022-03-18 11:45:00,390.75,391.26,390.75,391.0,2811.0,390.75,391.26,390.75,391.0,2811.0
2022-03-18 11:50:00,391.03,391.09,389.88,389.88,3227.0,391.03,391.09,389.88,389.88,3227.0
2022-03-18 11:55:00,389.95,390.63,389.85,390.42,1727.0,389.95,390.63,389.85,390.42,1727.0
2022-03-18 12:00:00,389.9,390.59,389.89,390.42,1251.0,389.9,390.59,389.89,390.42,1251.0
2022-03-18 12:05:00,390.34,390.39,390.26,390.26,500.0,390.34,390.39,390.26,390.26,500.0
2022-03-18 12:10:00,390.54,390.54,389.84,390.4,500.0,390.54,390.54,389.84,390.4,500.0
2022-03-18 12:15:00,390.46,390.95,390.18,390.32,2400.0,390.46,390.95,390.18,390.32,2400.0
2022-03-18 12:20:00,389.92,390.12,389.7,390.1,800.0,389.92,390.12,389.7,390.1,800.0
2022-03-18 12:25:00,390.23,390.73,390.23,390.73,822.0,390.23,390.73,390.23,390.73,822.0
2022-03-18 12:30:00,390.9,390.91,390.27,390.61,2845.0,390.9,390.91,390.27,390.61,2845.0
2022-03-18 12:35:00,390.74,391.22,390.44,391.12,4089.0,390.74,391.22,390.44,391.12,4089.0
2022-03-18 12:40:00,391.25,391.25,390.94,391.09,400.0,391.25,391.25,390.94,391.09,400.0
2022-03-18 12:45:00,390.96,390.96,390.33,390.34,450.0,390.96,390.96,390.33,390.34,450.0
2022-03-18 12:50:00,390.42,390.48,390.26,390.26,611.0,390.42,390.48,390.26,390.26,611.0
2022-03-18 12:55:00,390.55,390.69,390.39,390.39,800.0,390.55,390.69,390.39,390.39,800.0
2022-03-18 13:00:00,390.89,390.89,390.56,390.56,300.0,390.89,390.89,390.56,390.56,300.0
2022-03-18 13:05:00,390.47,390.56,389.93,390.02,2765.0,390.47,390.56,389.93,390.02,2765.0
2022-03-18 13:10:00,390.01,390.02,389.67,389.95,700.0,390.01,390.02,389.67,389.95,700.0
2022-03-18 13:15:00,389.89,389.89,388.83,389.13,6507.0,389.89,389.89,388.83,389.13,6507.0
2022-03-18 13:20:00,389.3,389.59,388.9,389.15,2034.0,389.3,389.59,388.9,389.15,2034.0
2022-03-18 13:25:00,389.09,389.46,389.09,389.19,400.0,389.09,389.46,389.09,389.19,400.0
2022-03-18 13:30:00,389.28,389.28,389.12,389.12,200.0,389.28,389.28,389.12,389.12,200.0
2022-03-18 13:35:00,388.88,389.06,388.57,388.87,1300.0,388.88,389.06,388.57,388.87,1300.0
2022-03-18 13:40:00,388.94,389.18,388.34,389.18,1649.0,388.94,389.18,388.34,389.18,1649.0
2022-03-18 13:45:00,389.51,389.51,388.92,388.92,370.0,389.51,389.51,388.92,388.92,370.0
2022-03-18 13:50:00,388.69,389.23,388.69,389.06,2273.0,388.69,389.23,388.69,389.06,2273.0
2022-03-18 13:55:00,388.91,389.25,388.68,389.0,2065.0,388.91,389.25,388.68,389.0,2065.0
2022-03-18 14:00:00,389.13,389.17,389.01,389.01,400.0,389.13,389.17,389.01,389.01,400.0
2022-03-18 14:05:00,388.94,389.09,387.77,387.92,3939.0,388.94,389.09,387.77,387.92,3939.0
2022-03-18 14:10:00,388.13,388.23,387.66,387.91,2838.0,388.13,388.23,387.66,387.91,2838.0
2022-03-18 14:15:00,388.1,388.18,387.83,388.07,5980.0,388.1,388.18,387.83,388.07,5980.0
2022-03-18 14:20:00,388.35,388.82,388.29,388.82,2372.0,388.35,388.82,388.29,388.82,2372.0
2022-03-18 14:25:00,388.76,388.76,387.47,387.54,3508.0,388.76,388.76,387.47,387.54,3508.0
2022-03-18 14:30:00,387.78,388.75,387.78,388.75,1600.0,387.78,388.75,387.78,388.75,1600.0
2022-03-18 14:35:00,389.22,389.3,388.62,389.21,1964.0,389.22,389.3,388.62,389.21,1964.0
2022-03-18 14:40:00,389.32,389.33,388.83,389.07,1500.0,389.32,389.33,388.83,389.07,1500.0
2022-03-18 14:45:00,389.07,389.44,388.97,389.44,1712.0,389.07,389.44,388.97,389.44,1712.0
2022-03-18 14:50:00,389.67,389.88,389.61,389.88,1200.0,389.67,389.88,389.61,389.88,1200.0
2022-03-18 14:55:00,389.63,389.82,389.31,389.82,1000.0,389.63,389.82,389.31,389.82,1000.0
2022-03-18 15:00:00,390.0,390.23,390.0,390.23,1100.0,390.0,390.23,390.0,390.23,1100.0
2022-03-18 15:05:00,390.32,390.59,390.32,390.56,1172.0,390.32,390.59,390.32,390.56,1172.0
2022-03-18 15:10:00,390.66,390.71,390.24,390.24,1135.0,390.66,390.71,390.24,390.24,1135.0
2022-03-18 15:15:00,390.35,390.73,390.35,390.49,3200.0,390.35,390.73,390.35,390.49,3200.0
2022-03-18 15:20:00,390.68,390.85,390.55,390.82,3143.0,390.68,390.85,390.55,390.82,3143.0
2022-03-18 15:25:00,390.95,391.47,390.95,391.47,2268.0,390.95,391.47,390.95,391.47,2268.0
2022-03-18 15:30:00,391.74,392.17,391.35,391.84,2865.0,391.74,392.17,391.35,391.84,2865.0
2022-03-18 15:35:00,392.0,392.11,391.25,391.27,5803.0,392.0,392.11,391.25,391.27,5803.0
2022-03-18 15:40:00,391.31,392.5,391.31,392.5,4055.0,391.31,392.5,391.31,392.5,4055.0
2022-03-18 15:45:00,392.42,392.58,391.57,391.69,6193.0,392.42,392.58,391.57,391.69,6193.0
2022-03-18 15:50:00,391.97,392.19,390.63,390.67,9341.0,391.97,392.19,390.63,390.67,9341.0
2022-03-18 15:55:00,390.64,391.55,390.64,391.22,17509.0,390.64,391.55,390.64,391.22,17509.0
2022-03-21 09:30:00,390.46,392.59,389.52,392.59,4290.0,390.46,392.59,389.52,392.59,4290.0
2022-03-21 09:35:00,392.79,392.79,390.08,390.97,1800.0,392.79,392.79,390.08,390.97,1800.0
2022-03-21 09:40:00,392.59,392.83,391.36,391.36,3600.0,392.59,392.83,391.36,391.36,3600.0
2022-03-21 09:45:00,391.46,391.47,389.39,390.07,1842.0,391.46,391.47,389.39,390.07,1842.0
2022-03-21 09:50:00,390.28,390.34,389.2,390.18,3500.0,390.28,390.34,389.2,390.18,3500.0
2022-03-21 09:55:00,389.89,391.37,389.6,389.98,5100.0,389.89,391.37,389.6,389.98,5100.0
2022-03-21 10:00:00,389.63,390.47,389.09,389.32,5058.0,389.63,390.47,389.09,389.32,5058.0
2022-03-21 10:05:00,389.45,389.45,386.96,386.96,2350.0,389.45,389.45,386.96,386.96,2350.0
2022-03-21 10:10:00,387.36,388.1,387.26,387.51,3248.0,387.36,388.1,387.26,387.51,3248.0
2022-03-21 10:15:00,387.31,387.48,386.21,387.48,9528.0,387.31,387.48,386.21,387.48,9528.0
2022-03-21 10:20:00,387.53,388.35,387.48,387.9,3547.0,387.53,388.35,387.48,387.9,3547.0
2022-03-21 10:25:00,387.74,388.23,386.99,387.39,2400.0,387.74,388.23,386.99,387.39,2400.0
2022-03-21 10:30:00,387.17,387.83,386.15,386.16,6425.0,387.17,387.83,386.15,386.16,6425.0
2022-03-21 10:35:00,386.16,386.35,385.22,386.35,4595.0,386.16,386.35,385.22,386.35,4595.0
2022-03-21 10:40:00,386.82,386.82,386.5,386.77,1700.0,386.82,386.82,386.5,386.77,1700.0
2022-03-21 10:45:00,386.69,387.85,386.69,386.97,2507.0,386.69,387.85,386.69,386.97,2507.0
2022-03-21 10:50:00,387.06,387.18,386.01,386.39,4300.0,387.06,387.18,386.01,386.39,4300.0
2022-03-21 10:55:00,386.43,387.83,386.12,387.78,2215.0,386.43,387.83,386.12,387.78,2215.0
2022-03-21 11:00:00,387.46,387.46,385.86,386.52,6901.0,387.46,387.46,385.86,386.52,6901.0
2022-03-21 11:05:00,386.5,386.74,386.16,386.34,4422.0,386.5,386.74,386.16,386.34,4422.0
2022-03-21 11:10:00,386.46,387.22,385.74,385.75,9936.0,386.46,387.22,385.74,385.75,9936.0
2022-03-21 11:15:00,385.77,387.26,385.2,386.71,3551.0,385.77,387.26,385.2,386.71,3551.0
2022-03-21 11:20:00,386.4,386.63,385.66,386.08,2650.0,386.4,386.63,385.66,386.08,2650.0
2022-03-21 11:25:00,385.74,386.25,385.44,385.53,6350.0,385.74,386.25,385.44,385.53,6350.0
2022-03-21 11:30:00,385.57,385.57,384.44,384.92,7412.0,385.57,385.57,384.44,384.92,7412.0
2022-03-21 11:35:00,384.99,385.99,384.07,384.88,6060.0,384.99,385.99,384.07,384.88,6060.0
2022-03-21 11:40:00,384.86,385.03,384.26,384.55,3702.0,384.86,385.03,384.26,384.55,3702.0
2022-03-21 11:45:00,385.0,385.25,384.84,385.21,2000.0,385.0,385.25,384.84,385.21,2000.0
2022-03-21 11:50:00,385.0,386.1,385.0,385.58,5614.0,385.0,386.1,385.0,385.58,5614.0
2022-03-21 11:55:00,385.2,386.32,385.2,386.1,4403.0,385.2,386.32,385.2,386.1,4403.0
2022-03-21 12:00:00,386.13,386.13,384.5,385.1,4664.0,386.13,386.13,384.5,385.1,4664.0
2022-03-21 12:05:00,384.98,386.14,384.54,385.86,3002.0,384.98,386.14,384.54,385.86,3002.0
2022-03-21 12:10:00,385.63,386.12,385.59,386.0,2300.0,385.63,386.12,385.59,386.0,2300.0
2022-03-21 12:15:00,386.25,386.25,385.14,385.35,6427.0,386.25,386.25,385.14,385.35,6427.0
2022-03-21 12:20:00,385.31,386.44,385.07,385.63,4390.0,385.31,386.44,385.07,385.63,4390.0
2022-03-21 12:25:00,385.76,386.13,385.34,386.13,1200.0,385.76,386.13,385.34,386.13,1200.0
2022-03-21 12:30:00,385.82,386.51,384.3,384.66,6713.0,385.82,386.51,384.3,384.66,6713.0
2022-03-21 12:35:00,385.0,385.01,382.25,382.74,3800.0,385.0,385.01,382.25,382.74,3800.0
2022-03-21 12:40:00,382.59,383.56,382.58,383.5,2316.0,382.59,383.56,382.58,383.5,2316.0
2022-03-21 12:45:00,383.78,384.37,383.61,384.03,2635.0,383.78,384.37,383.61,384.03,2635.0
2022-03-21 12:50:00,383.57,383.57,382.68,382.85,1299.0,383.57,383.57,382.68,382.85,1299.0
2022-03-21 12:55:00,382.61,382.62,381.25,381.26,4223.0,382.61,382.62,381.25,381.26,4223.0
2022-03-21 13:00:00,381.43,381.43,380.54,380.87,2000.0,381.43,381.43,380.54,380.87,2000.0
2022-03-21 13:05:00,381.69,382.18,381.69,382.06,1500.0,381.69,382.18,381.69,382.06,1500.0
2022-03-21 13:10:00,381.56,381.74,380.33,381.72,2202.0,381.56,381.74,380.33,381.72,2202.0
2022-03-21 13:15:00,381.04,381.04,379.3,379.61,1327.0,381.04,381.04,379.3,379.61,1327.0
2022-03-21 13:20:00,379.79,379.9,379.07,379.35,3573.0,379.79,379.9,379.07,379.35,3573.0
2022-03-21 13:25:00,379.5,380.78,379.5,380.34,3655.0,379.5,380.78,379.5,380.34,3655.0
2022-03-21 13:30:00,380.21,380.31,380.03,380.31,650.0,380.21,380.31,380.03,380.31,650.0
2022-03-21 13:35:00,379.82,380.67,379.72,379.77,1600.0,379.82,380.67,379.72,379.77,1600.0
2022-03-21 13:40:00,379.29,380.03,379.27,379.69,1800.0,379.29,380.03,379.27,379.69,1800.0
2022-03-21 13:45:00,379.96,380.11,379.47,380.11,2146.0,379.96,380.11,379.47,380.11,2146.0
2022-03-21 13:50:00,379.73,381.0,379.45,380.88,5195.0,379.73,381.0,379.45,380.88,5195.0
2022-03-21 13:55:00,380.88,381.99,380.83,381.61,4568.0,380.88,381.99,380.83,381.61,4568.0
2022-03-21 14:00:00,381.5,382.04,380.41,380.56,11049.0,381.5,382.04,380.41,380.56,11049.0
2022-03-21 14:05:00,380.3,382.56,380.3,381.44,4787.0,380.3,382.56,380.3,381.44,4787.0
2022-03-21 14:10:00,381.32,382.35,380.53,381.63,4510.0,381.32,382.35,380.53,381.63,4510.0
2022-03-21 14:15:00,381.63,382.65,381.63,382.65,1200.0,381.63,382.65,381.63,382.65,1200.0
2022-03-21 14:20:00,382.48,383.95,382.48,383.94,2383.0,382.48,383.95,382.48,383.94,2383.0
2022-03-21 14:25:00,383.59,384.38,383.4,384.15,3442.0,383.59,384.38,383.4,384.15,3442.0
2022-03-21 14:30:00,384.08,384.29,382.93,383.76,3900.0,384.08,384.29,382.93,383.76,3900.0
2022-03-21 14:35:00,383.82,383.95,383.57,383.92,2228.0,383.82,383.95,383.57,383.92,2228.0
2022-03-21 14:40:00,383.76,384.26,383.5,384.01,4498.0,383.76,384.26,383.5,384.01,4498.0
2022-03-21 14:45:00,384.2,384.98,384.12,384.28,4124.0,384.2,384.98,384.12,384.28,4124.0
2022-03-21 14:50:00,384.12,384.81,383.7,384.3,8305.0,384.12,384.81,383.7,384.3,8305.0
2022-03-21 14:55:00,384.16,384.68,383.9,383.99,5585.0,384.16,384.68,383.9,383.99,5585.0
2022-03-21 15:00:00,384.02,384.23,383.08,383.54,5581.0,384.02,384.23,383.08,383.54,5581.0
2022-03-21 15:05:00,383.99,384.5,383.56,383.88,2927.0,383.99,384.5,383.56,383.88,2927.0
2022-03-21 15:10:00,383.68,384.82,383.04,384.82,3596.0,383.68,384.82,383.04,384.82,3596.0
2022-03-21 15:15:00,384.82,385.2,384.35,384.35,3116.0,384.82,385.2,384.35,384.35,3116.0
2022-03-21 15:20:00,384.25,384.6,384.01,384.6,8033.0,384.25,384.6,384.01,384.6,8033.0
2022-03-21 15:25:00,385.02,385.45,384.55,384.82,5788.0,385.02,385.45,384.55,384.82,5788.0
2022-03-21 15:30:00,385.09,385.26,384.2,384.5,6134.0,385.09,385.26,384.2,384.5,6134.0
2022-03-21 15:35:00,384.35,385.25,384.08,384.75,7651.0,384.35,385.25,384.08,384.75,7651.0
2022-03-21 15:40:00,384.71,385.42,384.63,384.92,5787.0,384.71,385.42,384.63,384.92,5787.0
2022-03-21 15:45:00,385.09,385.45,384.1,384.23,6748.0,385.09,385.45,384.1,384.23,6748.0
2022-03-21 15:50:00,384.53,386.19,384.53,385.18,18885.0,384.53,386.19,384.53,385.18,18885.0
2022-03-21 15:55:00,385.08,386.28,385.08,385.84,27325.0,385.08,386.28,385.08,385.84,27325.0
2022-03-22 09:30:00,391.09,395.71,389.71,393.15,16064.0,391.09,395.71,389.71,393.15,16064.0
2022-03-22 09:35:00,393.02,396.73,393.02,396.73,700.0,393.02,396.73,393.02,396.73,700.0
2022-03-22 09:40:00,396.3,398.0,395.03,395.34,26802.0,396.3,398.0,395.03,395.34,26802.0
2022-03-22 09:45:00,395.7,398.59,395.7,398.28,44560.0,395.7,398.59,395.7,398.28,44560.0
2022-03-22 09:50:00,398.32,398.47,396.48,397.66,5376.0,398.32,398.47,396.48,397.66,5376.0
2022-03-22 09:55:00,397.52,397.52,395.76,397.03,9522.0,397.52,397.52,395.76,397.03,9522.0
2022-03-22 10:00:00,396.63,397.87,396.47,397.67,13590.0,396.63,397.87,396.47,397.67,13590.0
2022-03-22 10:05:00,397.72,398.19,396.18,396.46,14994.0,397.72,398.19,396.18,396.46,14994.0
2022-03-22 10:10:00,396.22,396.39,394.38,395.03,3800.0,396.22,396.39,394.38,395.03,3800.0
2022-03-22 10:15:00,395.17,395.17,393.44,395.0,5360.0,395.17,395.17,393.44,395.0,5360.0
2022-03-22 10:20:00,395.17,395.17,393.73,393.88,3692.0,395.17,395.17,393.73,393.88,3692.0
2022-03-22 10:25:00,393.87,393.87,392.34,392.63,2700.0,393.87,393.87,392.34,392.63,2700.0
2022-03-22 10:30:00,392.47,392.58,391.68,391.8,1699.0,392.47,392.58,391.68,391.8,1699.0
2022-03-22 10:35:00,391.54,391.55,390.47,390.47,1612.0,391.54,391.55,390.47,390.47,1612.0
2022-03-22 10:40:00,390.5,390.5,389.64,390.02,2050.0,390.5,390.5,389.64,390.02,2050.0
2022-03-22 10:45:00,390.1,390.17,389.51,389.51,2170.0,390.1,390.17,389.51,389.51,2170.0
2022-03-22 10:50:00,389.44,389.95,388.51,388.55,5560.0,389.44,389.95,388.51,388.55,5560.0
2022-03-22 10:55:00,388.15,388.65,387.54,387.83,6031.0,388.15,388.65,387.54,387.83,6031.0
2022-03-22 11:00:00,387.78,387.78,386.45,387.34,2800.0,387.78,387.78,386.45,387.34,2800.0
2022-03-22 11:05:00,387.06,387.16,386.34,386.42,2576.0,387.06,387.16,386.34,386.42,2576.0
2022-03-22 11:10:00,386.43,387.5,386.15,386.63,5056.0,386.43,387.5,386.15,386.63,5056.0
2022-03-22 11:15:00,387.17,387.9,386.36,387.62,11936.0,387.17,387.9,386.36,387.62,11936.0
2022-03-22 11:20:00,387.41,387.97,387.41,387.43,1992.0,387.41,387.97,387.41,387.43,1992.0
2022-03-22 11:25:00,388.15,388.41,387.24,387.36,1900.0,388.15,388.41,387.24,387.36,1900.0
2022-03-22 11:30:00,387.17,387.17,386.38,386.8,3555.0,387.17,387.17,386.38,386.8,3555.0
2022-03-22 11:35:00,387.09,387.09,386.51,386.67,1300.0,387.09,387.09,386.51,386.67,1300.0
2022-03-22 11:40:00,386.81,387.05,386.0,386.0,2908.0,386.81,387.05,386.0,386.0,2908.0
2022-03-22 11:45:00,385.85,386.78,385.85,386.56,800.0,385.85,386.78,385.85,386.56,800.0
2022-03-22 11:50:00,386.69,387.45,386.55,386.56,1600.0,386.69,387.45,386.55,386.56,1600.0
2022-03-22 11:55:00,386.86,386.91,385.87,385.87,1500.0,386.86,386.91,385.87,385.87,1500.0
2022-03-22 12:00:00,386.18,386.5,386.18,386.49,500.0,386.18,386.5,386.18,386.49,500.0
2022-03-22 12:05:00,386.92,388.37,386.85,387.8,1805.0,386.92,388.37,386.85,387.8,1805.0
2022-03-22 12:10:00,387.46,387.9,387.4,387.85,700.0,387.46,387.9,387.4,387.85,700.0
2022-03-22 12:15:00,387.78,388.0,387.68,388.0,600.0,387.78,388.0,387.68,388.0,600.0
2022-03-22 12:20:00,387.58,387.58,386.91,387.24,1700.0,387.58,387.58,386.91,387.24,1700.0
2022-03-22 12:25:00,387.13,387.13,386.77,386.9,800.0,387.13,387.13,386.77,386.9,800.0
2022-03-22 12:30:00,386.9,386.9,386.59,386.59,900.0,386.9,386.9,386.59,386.59,900.0
2022-03-22 12:35:00,386.81,387.41,386.81,386.97,1028.0,386.81,387.41,386.81,386.97,1028.0
2022-03-22 12:40:00,387.3,387.3,386.75,386.86,2303.0,387.3,387.3,386.75,386.86,2303.0
2022-03-22 12:45:00,387.11,387.75,387.11,387.27,900.0,387.11,387.75,387.11,387.27,900.0
2022-03-22 12:50:00,387.98,387.98,387.83,387.84,800.0,387.98,387.98,387.83,387.84,800.0
2022-03-22 12:55:00,388.09,388.52,388.08,388.29,900.0,388.09,388.52,388.08,388.29,900.0
2022-03-22 13:00:00,388.13,388.55,388.13,388.55,900.0,388.13,388.55,388.13,388.55,900.0
2022-03-22 13:05:00,388.59,388.89,388.44,388.44,1200.0,388.59,388.89,388.44,388.44,1200.0
2022-03-22 13:10:00,388.64,388.87,388.54,388.87,600.0,388.64,388.87,388.54,388.87,600.0
2022-03-22 13:15:00,389.03,389.04,389.03,389.03,100.0,389.03,389.04,389.03,389.03,100.0
2022-03-22 13:20:00,388.87,389.09,388.61,388.9,800.0,388.87,389.09,388.61,388.9,800.0
2022-03-22 13:25:00,389.03,389.95,389.03,389.95,700.0,389.03,389.95,389.03,389.95,700.0
2022-03-22 13:30:00,389.82,389.94,388.96,389.42,4017.0,389.82,389.94,388.96,389.42,4017.0
2022-03-22 13:35:00,389.25,389.33,388.69,388.79,2491.0,389.25,389.33,388.69,388.79,2491.0
2022-03-22 13:40:00,388.52,389.04,388.3,388.38,600.0,388.52,389.04,388.3,388.38,600.0
2022-03-22 13:45:00,388.83,389.07,388.48,389.07,1356.0,388.83,389.07,388.48,389.07,1356.0
2022-03-22 13:50:00,389.16,389.4,388.26,389.4,3674.0,389.16,389.4,388.26,389.4,3674.0
2022-03-22 13:55:00,389.43,389.45,388.94,388.98,987.0,389.43,389.45,388.94,388.98,987.0
2022-03-22 14:00:00,388.82,388.98,388.44,388.44,810.0,388.82,388.98,388.44,388.44,810.0
2022-03-22 14:05:00,388.76,389.63,388.76,389.48,1575.0,388.76,389.63,388.76,389.48,1575.0
2022-03-22 14:10:00,389.32,389.32,389.31,389.31,600.0,389.32,389.32,389.31,389.31,600.0
2022-03-22 14:15:00,389.07,389.49,388.77,389.06,1414.0,389.07,389.49,388.77,389.06,1414.0
2022-03-22 14:20:00,389.23,389.23,388.64,388.75,410.0,389.23,389.23,388.64,388.75,410.0
2022-03-22 14:25:00,388.7,388.77,387.47,388.09,2220.0,388.7,388.77,387.47,388.09,2220.0
2022-03-22 14:30:00,388.14,388.44,387.72,388.25,1571.0,388.14,388.44,387.72,388.25,1571.0
2022-03-22 14:35:00,388.39,388.6,388.08,388.38,1150.0,388.39,388.6,388.08,388.38,1150.0
2022-03-22 14:40:00,388.55,388.55,388.02,388.34,1171.0,388.55,388.55,388.02,388.34,1171.0
2022-03-22 14:45:00,388.3,388.32,388.15,388.32,620.0,388.3,388.32,388.15,388.32,620.0
2022-03-22 14:50:00,388.3,388.46,388.26,388.46,1300.0,388.3,388.46,388.26,388.46,1300.0
2022-03-22 14:55:00,388.64,389.53,388.64,389.0,1100.0,388.64,389.53,388.64,389.0,1100.0
2022-03-22 15:00:00,388.7,388.75,388.55,388.56,551.0,388.7,388.75,388.55,388.56,551.0
2022-03-22 15:05:00,388.45,388.99,388.18,388.99,1100.0,388.45,388.99,388.18,388.99,1100.0
2022-03-22 15:10:00,388.68,389.28,388.59,389.26,2590.0,388.68,389.28,388.59,389.26,2590.0
2022-03-22 15:15:00,389.33,389.43,389.08,389.32,1518.0,389.33,389.43,389.08,389.32,1518.0
2022-03-22 15:20:00,389.22,389.32,388.61,388.61,500.0,389.22,389.32,388.61,388.61,500.0
2022-03-22 15:25:00,389.07,389.07,388.91,388.95,1057.0,389.07,389.07,388.91,388.95,1057.0
2022-03-22 15:30:00,388.94,388.94,388.41,388.53,2403.0,388.94,388.94,388.41,388.53,2403.0
2022-03-22 15:35:00,388.5,389.12,388.23,389.11,3124.0,388.5,389.12,388.23,389.11,3124.0
2022-03-22 15:40:00,389.24,389.51,389.24,389.41,1635.0,389.24,389.51,389.24,389.41,1635.0
2022-03-22 15:45:00,389.38,390.27,389.31,389.76,6935.0,389.38,390.27,389.31,389.76,6935.0
2022-03-22 15:50:00,389.83,390.08,388.84,389.01,8168.0,389.83,390.08,388.84,389.01,8168.0
2022-03-22 15:55:00,388.59,389.93,388.03,389.36,27969.0,388.59,389.93,388.03,389.36,27969.0
2022-03-23 09:30:00,388.0,388.0,384.51,385.38,6534.0,388.0,388.0,384.51,385.38,6534.0
2022-03-23 09:35:00,384.52,385.13,383.66,383.66,1100.0,384.52,385.13,383.66,383.66,1100.0
2022-03-23 09:40:00,384.95,387.58,383.43,386.16,4721.0,384.95,387.58,383.43,386.16,4721.0
2022-03-23 09:45:00,386.43,386.43,384.44,384.44,1300.0,386.43,386.43,384.44,384.44,1300.0
2022-03-23 09:50:00,384.34,388.03,384.01,388.03,5000.0,384.34,388.03,384.01,388.03,5000.0
2022-03-23 09:55:00,388.31,388.74,387.66,388.41,5201.0,388.31,388.74,387.66,388.41,5201.0
2022-03-23 10:00:00,388.01,388.42,386.82,387.03,5152.0,388.01,388.42,386.82,387.03,5152.0
2022-03-23 10:05:00,387.5,389.54,387.5,389.21,4329.0,387.5,389.54,387.5,389.21,4329.0
2022-03-23 10:10:00,389.12,389.12,387.88,388.84,3421.0,389.12,389.12,387.88,388.84,3421.0
2022-03-23 10:15:00,389.13,390.22,389.13,390.21,3102.0,389.13,390.22,389.13,390.21,3102.0
2022-03-23 10:20:00,390.34,390.85,387.53,387.98,4705.0,390.34,390.85,387.53,387.98,4705.0
2022-03-23 10:25:00,388.27,388.33,386.89,387.68,4660.0,388.27,388.33,386.89,387.68,4660.0
2022-03-23 10:30:00,387.68,388.71,387.67,388.02,2035.0,387.68,388.71,387.67,388.02,2035.0
2022-03-23 10:35:00,387.72,388.43,387.72,387.94,2682.0,387.72,388.43,387.72,387.94,2682.0
2022-03-23 10:40:00,387.9,387.9,386.99,387.04,2585.0,387.9,387.9,386.99,387.04,2585.0
2022-03-23 10:45:00,387.01,387.3,386.53,387.3,1552.0,387.01,387.3,386.53,387.3,1552.0
2022-03-23 10:50:00,387.83,388.97,387.83,388.21,1624.0,387.83,388.97,387.83,388.21,1624.0
2022-03-23 10:55:00,388.29,388.48,387.82,387.93,1712.0,388.29,388.48,387.82,387.93,1712.0
2022-03-23 11:00:00,387.94,389.21,387.94,388.87,1000.0,387.94,389.21,387.94,388.87,1000.0
2022-03-23 11:05:00,389.61,389.62,388.93,389.0,5102.0,389.61,389.62,388.93,389.0,5102.0
2022-03-23 11:10:00,389.0,389.69,388.83,389.33,2500.0,389.0,389.69,388.83,389.33,2500.0
2022-03-23 11:15:00,389.42,389.75,389.16,389.67,1473.0,389.42,389.75,389.16,389.67,1473.0
2022-03-23 11:20:00,389.25,390.18,389.25,389.78,1523.0,389.25,390.18,389.25,389.78,1523.0
2022-03-23 11:25:00,389.99,390.9,389.69,389.69,6932.0,389.99,390.9,389.69,389.69,6932.0
2022-03-23 11:30:00,389.65,389.67,388.94,389.23,1714.0,389.65,389.67,388.94,389.23,1714.0
2022-03-23 11:35:00,389.17,389.52,388.86,388.86,1937.0,389.17,389.52,388.86,388.86,1937.0
2022-03-23 11:40:00,388.81,389.53,388.71,389.53,1081.0,388.81,389.53,388.71,389.53,1081.0
2022-03-23 11:45:00,389.49,389.53,388.3,388.31,1300.0,389.49,389.53,388.3,388.31,1300.0
2022-03-23 11:50:00,388.7,389.3,388.7,389.3,400.0,388.7,389.3,388.7,389.3,400.0
2022-03-23 11:55:00,389.08,389.51,388.9,389.1,1806.0,389.08,389.51,388.9,389.1,1806.0
2022-03-23 12:00:00,389.21,390.2,389.21,389.43,2917.0,389.21,390.2,389.21,389.43,2917.0
2022-03-23 12:05:00,389.6,389.6,388.89,388.89,1905.0,389.6,389.6,388.89,388.89,1905.0
2022-03-23 12:10:00,388.45,388.45,387.75,388.36,1200.0,388.45,388.45,387.75,388.36,1200.0
2022-03-23 12:15:00,388.38,389.86,388.38,389.34,1805.0,388.38,389.86,388.38,389.34,1805.0
2022-03-23 12:20:00,389.25,389.25,388.95,388.96,2100.0,389.25,389.25,388.95,388.96,2100.0
2022-03-23 12:25:00,388.81,388.87,388.7,388.7,1236.0,388.81,388.87,388.7,388.7,1236.0
2022-03-23 12:30:00,388.94,389.5,388.87,388.87,1159.0,388.94,389.5,388.87,388.87,1159.0
2022-03-23 12:35:00,388.67,388.73,388.31,388.31,700.0,388.67,388.73,388.31,388.31,700.0
2022-03-23 12:40:00,388.5,388.55,388.38,388.38,400.0,388.5,388.55,388.38,388.38,400.0
2022-03-23 12:45:00,388.4,388.48,388.12,388.12,900.0,388.4,388.48,388.12,388.12,900.0
2022-03-23 12:50:00,387.94,388.36,387.94,388.35,1534.0,387.94,388.36,387.94,388.35,1534.0
2022-03-23 12:55:00,388.45,388.95,388.45,388.95,1300.0,388.45,388.95,388.45,388.95,1300.0
2022-03-23 13:00:00,389.2,389.2,388.17,388.17,3471.0,389.2,389.2,388.17,388.17,3471.0
2022-03-23 13:05:00,388.01,388.19,387.81,388.19,720.0,388.01,388.19,387.81,388.19,720.0
2022-03-23 13:10:00,388.44,388.57,388.13,388.57,600.0,388.44,388.57,388.13,388.57,600.0
2022-03-23 13:15:00,388.73,388.73,387.96,387.96,792.0,388.73,388.73,387.96,387.96,792.0
2022-03-23 13:20:00,387.67,387.67,386.7,386.7,700.0,387.67,387.67,386.7,386.7,700.0
2022-03-23 13:25:00,386.87,386.87,386.0,386.0,2367.0,386.87,386.87,386.0,386.0,2367.0
2022-03-23 13:30:00,385.94,386.17,385.39,385.8,6850.0,385.94,386.17,385.39,385.8,6850.0
2022-03-23 13:35:00,385.7,386.71,385.7,386.71,1245.0,385.7,386.71,385.7,386.71,1245.0
2022-03-23 13:40:00,386.79,387.37,386.65,387.04,2917.0,386.79,387.37,386.65,387.04,2917.0
2022-03-23 13:45:00,387.23,387.61,387.06,387.61,1454.0,387.23,387.61,387.06,387.61,1454.0
2022-03-23 13:50:00,387.33,388.73,387.33,388.48,2321.0,387.33,388.73,387.33,388.48,2321.0
2022-03-23 13:55:00,388.84,389.3,388.5,389.26,2589.0,388.84,389.3,388.5,389.26,2589.0
2022-03-23 14:00:00,389.25,389.41,388.94,389.04,1725.0,389.25,389.41,388.94,389.04,1725.0
2022-03-23 14:05:00,388.9,388.96,388.61,388.86,2076.0,388.9,388.96,388.61,388.86,2076.0
2022-03-23 14:10:00,388.85,388.85,388.25,388.53,800.0,388.85,388.85,388.25,388.53,800.0
2022-03-23 14:15:00,388.38,388.97,388.29,388.68,1500.0,388.38,388.97,388.29,388.68,1500.0
2022-03-23 14:20:00,388.87,389.21,388.59,388.87,1750.0,388.87,389.21,388.59,388.87,1750.0
2022-03-23 14:25:00,389.01,389.4,389.01,389.35,1634.0,389.01,389.4,389.01,389.35,1634.0
2022-03-23 14:30:00,389.45,389.5,389.09,389.49,1400.0,389.45,389.5,389.09,389.49,1400.0
2022-03-23 14:35:00,389.49,390.5,389.31,389.99,4990.0,389.49,390.5,389.31,389.99,4990.0
2022-03-23 14:40:00,390.15,390.15,389.91,390.1,3231.0,390.15,390.15,389.91,390.1,3231.0
2022-03-23 14:45:00,390.13,390.5,390.12,390.35,1600.0,390.13,390.5,390.12,390.35,1600.0
2022-03-23 14:50:00,390.17,390.44,390.05,390.05,5081.0,390.17,390.44,390.05,390.05,5081.0
2022-03-23 14:55:00,389.91,389.98,388.97,388.97,1500.0,389.91,389.98,388.97,388.97,1500.0
2022-03-23 15:00:00,388.91,390.22,388.71,389.82,3782.0,388.91,390.22,388.71,389.82,3782.0
2022-03-23 15:05:00,389.78,389.85,389.54,389.73,2503.0,389.78,389.85,389.54,389.73,2503.0
2022-03-23 15:10:00,389.7,389.84,389.52,389.63,2019.0,389.7,389.84,389.52,389.63,2019.0
2022-03-23 15:15:00,389.63,389.96,389.53,389.82,2000.0,389.63,389.96,389.53,389.82,2000.0
2022-03-23 15:20:00,389.91,390.43,389.87,390.43,3272.0,389.91,390.43,389.87,390.43,3272.0
2022-03-23 15:25:00,390.43,390.43,389.81,389.83,6771.0,390.43,390.43,389.81,389.83,6771.0
2022-03-23 15:30:00,389.41,389.55,388.82,388.82,2850.0,389.41,389.55,388.82,388.82,2850.0
2022-03-23 15:35:00,388.63,389.41,388.61,389.34,3000.0,388.63,389.41,388.61,389.34,3000.0
2022-03-23 15:40:00,389.25,389.72,388.65,389.69,2478.0,389.25,389.72,388.65,389.69,2478.0
2022-03-23 15:45:00,389.84,390.11,389.73,390.11,6130.0,389.84,390.11,389.73,390.11,6130.0
2022-03-23 15:50:00,390.08,390.08,388.94,389.39,9484.0,390.08,390.08,388.94,389.39,9484.0
2022-03-23 15:55:00,389.44,390.15,389.34,389.76,36279.0,389.44,390.15,389.34,389.76,36279.0
2022-03-24 09:30:00,389.81,389.96,388.33,388.33,2911.0,389.81,389.96,388.33,388.33,2911.0
2022-03-24 09:35:00,388.13,388.45,387.42,388.07,1400.0,388.13,388.45,387.42,388.07,1400.0
2022-03-24 09:40:00,387.5,390.84,387.5,390.84,15769.0,387.5,390.84,387.5,390.84,15769.0
2022-03-24 09:45:00,390.34,390.62,389.16,390.23,3592.0,390.34,390.62,389.16,390.23,3592.0
2022-03-24 09:50:00,388.96,392.4,388.96,391.94,2765.0,388.96,392.4,388.96,391.94,2765.0
2022-03-24 09:55:00,392.32,392.33,391.86,391.94,1591.0,392.32,392.33,391.86,391.94,1591.0
2022-03-24 10:00:00,392.0,394.08,392.0,392.24,3780.0,392.0,394.08,392.0,392.24,3780.0
2022-03-24 10:05:00,392.49,392.66,391.51,391.76,2307.0,392.49,392.66,391.51,391.76,2307.0
2022-03-24 10:10:00,391.71,392.56,391.59,392.56,2722.0,391.71,392.56,391.59,392.56,2722.0
2022-03-24 10:15:00,392.47,392.47,390.96,391.48,2004.0,392.47,392.47,390.96,391.48,2004.0
2022-03-24 10:20:00,391.63,392.89,391.63,392.53,2238.0,391.63,392.89,391.63,392.53,2238.0
2022-03-24 10:25:00,392.4,392.5,391.9,392.17,1000.0,392.4,392.5,391.9,392.17,1000.0
2022-03-24 10:30:00,391.76,394.2,391.52,393.91,4697.0,391.76,394.2,391.52,393.91,4697.0
2022-03-24 10:35:00,394.04,395.16,393.97,394.05,3844.0,394.04,395.16,393.97,394.05,3844.0
2022-03-24 10:40:00,394.08,394.49,393.73,394.49,2987.0,394.08,394.49,393.73,394.49,2987.0
2022-03-24 10:45:00,394.32,395.04,393.97,395.04,2844.0,394.32,395.04,393.97,395.04,2844.0
2022-03-24 10:50:00,394.2,394.57,392.59,392.97,3421.0,394.2,394.57,392.59,392.97,3421.0
2022-03-24 10:55:00,393.34,393.86,392.5,392.85,2747.0,393.34,393.86,392.5,392.85,2747.0
2022-03-24 11:00:00,393.06,394.44,392.4,393.81,8524.0,393.06,394.44,392.4,393.81,8524.0
2022-03-24 11:05:00,394.0,394.01,393.86,393.87,601.0,394.0,394.01,393.86,393.87,601.0
2022-03-24 11:10:00,393.71,394.16,393.46,393.5,2168.0,393.71,394.16,393.46,393.5,2168.0
2022-03-24 11:15:00,393.53,393.74,393.52,393.74,200.0,393.53,393.74,393.52,393.74,200.0
2022-03-24 11:20:00,393.66,394.27,393.66,394.11,1324.0,393.66,394.27,393.66,394.11,1324.0
2022-03-24 11:25:00,394.24,394.47,393.89,394.06,1403.0,394.24,394.47,393.89,394.06,1403.0
2022-03-24 11:30:00,394.31,394.64,394.2,394.36,1100.0,394.31,394.64,394.2,394.36,1100.0
2022-03-24 11:35:00,394.21,394.75,394.21,394.34,700.0,394.21,394.75,394.21,394.34,700.0
2022-03-24 11:40:00,394.51,394.62,394.2,394.37,900.0,394.51,394.62,394.2,394.37,900.0
2022-03-24 11:45:00,394.25,394.95,394.25,394.52,1700.0,394.25,394.95,394.25,394.52,1700.0
2022-03-24 11:50:00,394.52,395.03,394.5,395.03,3888.0,394.52,395.03,394.5,395.03,3888.0
2022-03-24 11:55:00,395.36,395.36,394.81,395.07,1400.0,395.36,395.36,394.81,395.07,1400.0
2022-03-24 12:00:00,394.81,395.0,394.37,394.37,1395.0,394.81,395.0,394.37,394.37,1395.0
2022-03-24 12:05:00,394.56,394.94,394.41,394.77,2100.0,394.56,394.94,394.41,394.77,2100.0
2022-03-24 12:10:00,394.89,395.22,394.79,395.14,1900.0,394.89,395.22,394.79,395.14,1900.0
2022-03-24 12:15:00,395.12,395.21,394.26,394.8,3243.0,395.12,395.21,394.26,394.8,3243.0
2022-03-24 12:20:00,395.03,395.15,394.79,394.87,700.0,395.03,395.15,394.79,394.87,700.0
2022-03-24 12:25:00,394.69,394.82,394.47,394.5,3000.0,394.69,394.82,394.47,394.5,3000.0
2022-03-24 12:30:00,394.06,394.29,393.24,393.51,1900.0,394.06,394.29,393.24,393.51,1900.0
2022-03-24 12:35:00,393.66,393.9,393.54,393.79,3201.0,393.66,393.9,393.54,393.79,3201.0
2022-03-24 12:40:00,393.79,394.21,393.56,394.21,4548.0,393.79,394.21,393.56,394.21,4548.0
2022-03-24 12:45:00,394.04,394.04,393.77,393.77,600.0,394.04,394.04,393.77,393.77,600.0
2022-03-24 12:50:00,394.13,394.13,393.75,393.8,400.0,394.13,394.13,393.75,393.8,400.0
2022-03-24 12:55:00,394.38,394.38,393.78,393.84,1000.0,394.38,394.38,393.78,393.84,1000.0
2022-03-24 13:00:00,393.86,394.29,393.8,394.29,600.0,393.86,394.29,393.8,394.29,600.0
2022-03-24 13:05:00,393.91,394.18,393.7,393.79,3414.0,393.91,394.18,393.7,393.79,3414.0
2022-03-24 13:10:00,393.7,394.15,393.64,393.83,1704.0,393.7,394.15,393.64,393.83,1704.0
2022-03-24 13:15:00,394.11,394.34,394.11,394.34,500.0,394.11,394.34,394.11,394.34,500.0
2022-03-24 13:20:00,394.54,394.55,393.88,394.04,800.0,394.54,394.55,393.88,394.04,800.0
2022-03-24 13:25:00,394.26,394.26,393.86,394.06,1100.0,394.26,394.26,393.86,394.06,1100.0
2022-03-24 13:30:00,393.85,393.92,393.77,393.92,800.0,393.85,393.92,393.77,393.92,800.0
2022-03-24 13:35:00,393.9,393.9,393.63,393.88,800.0,393.9,393.9,393.63,393.88,800.0
2022-03-24 13:40:00,394.12,394.17,393.78,393.97,1030.0,394.12,394.17,393.78,393.97,1030.0
2022-03-24 13:45:00,393.9,394.2,393.77,393.77,1388.0,393.9,394.2,393.77,393.77,1388.0
2022-03-24 13:50:00,393.9,394.08,393.81,393.93,1100.0,393.9,394.08,393.81,393.93,1100.0
2022-03-24 13:55:00,394.06,394.06,393.82,393.88,485.0,394.06,394.06,393.82,393.88,485.0
2022-03-24 14:00:00,394.04,394.05,393.83,393.92,1700.0,394.04,394.05,393.83,393.92,1700.0
2022-03-24 14:05:00,394.16,394.3,393.71,393.71,826.0,394.16,394.3,393.71,393.71,826.0
2022-03-24 14:10:00,393.91,394.03,393.5,393.95,2547.0,393.91,394.03,393.5,393.95,2547.0
2022-03-24 14:15:00,394.05,394.3,394.0,394.15,1801.0,394.05,394.3,394.0,394.15,1801.0
2022-03-24 14:20:00,394.15,394.15,393.58,393.59,2850.0,394.15,394.15,393.58,393.59,2850.0
2022-03-24 14:25:00,393.57,393.85,393.43,393.8,1200.0,393.57,393.85,393.43,393.8,1200.0
2022-03-24 14:30:00,393.91,394.4,393.75,394.25,3537.0,393.91,394.4,393.75,394.25,3537.0
2022-03-24 14:35:00,394.15,394.34,393.43,393.82,23340.0,394.15,394.34,393.43,393.82,23340.0
2022-03-24 14:40:00,393.5,393.85,393.5,393.85,1300.0,393.5,393.85,393.5,393.85,1300.0
2022-03-24 14:45:00,393.85,394.01,393.71,393.75,3100.0,393.85,394.01,393.71,393.75,3100.0
2022-03-24 14:50:00,393.86,394.01,393.74,393.74,600.0,393.86,394.01,393.74,393.74,600.0
2022-03-24 14:55:00,393.71,393.71,393.31,393.51,1300.0,393.71,393.71,393.31,393.51,1300.0
2022-03-24 15:00:00,393.35,393.35,392.83,393.05,1637.0,393.35,393.35,392.83,393.05,1637.0
2022-03-24 15:05:00,393.02,393.46,393.0,393.46,1150.0,393.02,393.46,393.0,393.46,1150.0
2022-03-24 15:10:00,393.44,393.44,393.14,393.2,1851.0,393.44,393.44,393.14,393.2,1851.0
2022-03-24 15:15:00,392.99,393.53,392.98,393.5,1950.0,392.99,393.53,392.98,393.5,1950.0
2022-03-24 15:20:00,394.03,394.15,394.03,394.15,651.0,394.03,394.15,394.03,394.15,651.0
2022-03-24 15:25:00,394.25,394.25,393.38,393.38,1633.0,394.25,394.25,393.38,393.38,1633.0
2022-03-24 15:30:00,394.09,394.09,393.25,393.98,3250.0,394.09,394.09,393.25,393.98,3250.0
2022-03-24 15:35:00,393.98,393.99,393.19,393.34,3971.0,393.98,393.99,393.19,393.34,3971.0
2022-03-24 15:40:00,393.46,394.15,393.39,394.15,4873.0,393.46,394.15,393.39,394.15,4873.0
2022-03-24 15:45:00,393.96,394.98,393.95,394.86,7172.0,393.96,394.98,393.95,394.86,7172.0
2022-03-24 15:50:00,395.03,395.81,394.99,395.25,8649.0,395.03,395.81,394.99,395.25,8649.0
2022-03-24 15:55:00,395.27,396.62,395.08,396.21,31715.0,395.27,396.62,395.08,396.21,31715.0
2022-03-25 09:30:00,398.3,398.56,396.14,396.14,5236.0,398.3,398.56,396.14,396.14,5236.0
2022-03-25 09:35:00,395.7,396.32,395.61,396.32,846.0,395.7,396.32,395.61,396.32,846.0
2022-03-25 09:40:00,395.29,395.29,394.5,394.88,1050.0,395.29,395.29,394.5,394.88,1050.0
2022-03-25 09:45:00,394.68,395.31,394.68,395.28,1216.0,394.68,395.31,394.68,395.28,1216.0
2022-03-25 09:50:00,394.83,395.98,394.83,395.41,2878.0,394.83,395.98,394.83,395.41,2878.0
2022-03-25 09:55:00,394.88,394.96,394.19,394.69,1300.0,394.88,394.96,394.19,394.69,1300.0
2022-03-25 10:00:00,394.45,394.82,393.38,393.38,1658.0,394.45,394.82,393.38,393.38,1658.0
2022-03-25 10:05:00,393.07,393.81,393.05,393.81,2805.0,393.07,393.81,393.05,393.81,2805.0
2022-03-25 10:10:00,393.53,395.05,393.51,394.34,4250.0,393.53,395.05,393.51,394.34,4250.0
2022-03-25 10:15:00,394.17,394.76,394.16,394.76,500.0,394.17,394.76,394.16,394.76,500.0
2022-03-25 10:20:00,395.9,396.74,395.9,396.1,1700.0,395.9,396.74,395.9,396.1,1700.0
2022-03-25 10:25:00,395.69,395.94,395.47,395.47,1600.0,395.69,395.94,395.47,395.47,1600.0
2022-03-25 10:30:00,395.65,396.32,395.65,396.19,1351.0,395.65,396.32,395.65,396.19,1351.0
2022-03-25 10:35:00,396.19,396.32,395.81,395.81,1100.0,396.19,396.32,395.81,395.81,1100.0
2022-03-25 10:40:00,395.85,396.15,395.85,395.85,1108.0,395.85,396.15,395.85,395.85,1108.0
2022-03-25 10:45:00,395.93,396.05,395.92,395.97,12700.0,395.93,396.05,395.92,395.97,12700.0
2022-03-25 10:50:00,395.88,395.88,393.8,393.96,2055.0,395.88,395.88,393.8,393.96,2055.0
2022-03-25 10:55:00,393.94,394.42,393.94,394.42,13560.0,393.94,394.42,393.94,394.42,13560.0
2022-03-25 11:00:00,394.61,394.63,393.33,393.88,3540.0,394.61,394.63,393.33,393.88,3540.0
2022-03-25 11:05:00,394.0,394.38,393.6,393.6,2090.0,394.0,394.38,393.6,393.6,2090.0
2022-03-25 11:10:00,393.46,393.46,392.05,392.13,3762.0,393.46,393.46,392.05,392.13,3762.0
2022-03-25 11:15:00,392.54,393.25,392.42,392.77,2128.0,392.54,393.25,392.42,392.77,2128.0
2022-03-25 11:20:00,392.56,392.96,391.95,392.26,1680.0,392.56,392.96,391.95,392.26,1680.0
2022-03-25 11:25:00,391.9,392.58,391.77,392.58,4427.0,391.9,392.58,391.77,392.58,4427.0
2022-03-25 11:30:00,393.42,393.47,392.45,393.25,1391.0,393.42,393.47,392.45,393.25,1391.0
2022-03-25 11:35:00,392.9,392.9,392.45,392.46,400.0,392.9,392.9,392.45,392.46,400.0
2022-03-25 11:40:00,392.83,394.72,392.83,394.0,4976.0,392.83,394.72,392.83,394.0,4976.0
2022-03-25 11:45:00,394.06,394.09,392.42,392.43,4102.0,394.06,394.09,392.42,392.43,4102.0
2022-03-25 11:50:00,392.55,393.29,392.09,392.94,2626.0,392.55,393.29,392.09,392.94,2626.0
2022-03-25 11:55:00,392.85,393.69,392.37,392.37,1587.0,392.85,393.69,392.37,392.37,1587.0
2022-03-25 12:00:00,392.09,392.62,391.77,392.22,1332.0,392.09,392.62,391.77,392.22,1332.0
2022-03-25 12:05:00,392.39,393.17,392.39,393.17,680.0,392.39,393.17,392.39,393.17,680.0
2022-03-25 12:10:00,393.08,393.1,392.81,393.1,570.0,393.08,393.1,392.81,393.1,570.0
2022-03-25 12:15:00,393.2,393.53,393.2,393.23,1198.0,393.2,393.53,393.2,393.23,1198.0
2022-03-25 12:20:00,393.4,393.76,393.39,393.73,3017.0,393.4,393.76,393.39,393.73,3017.0
2022-03-25 12:25:00,393.76,394.52,393.53,394.43,5946.0,393.76,394.52,393.53,394.43,5946.0
2022-03-25 12:30:00,394.74,394.74,394.09,394.6,10704.0,394.74,394.74,394.09,394.6,10704.0
2022-03-25 12:35:00,394.63,394.63,393.99,394.21,1210.0,394.63,394.63,393.99,394.21,1210.0
2022-03-25 12:40:00,394.22,394.31,394.18,394.28,1008.0,394.22,394.31,394.18,394.28,1008.0
2022-03-25 12:45:00,394.43,394.74,394.36,394.52,1360.0,394.43,394.74,394.36,394.52,1360.0
2022-03-25 12:50:00,394.63,394.94,393.76,393.95,1115.0,394.63,394.94,393.76,393.95,1115.0
2022-03-25 12:55:00,393.69,393.84,393.32,393.62,884.0,393.69,393.84,393.32,393.62,884.0
2022-03-25 13:00:00,393.77,393.77,393.0,393.63,1487.0,393.77,393.77,393.0,393.63,1487.0
2022-03-25 13:05:00,394.18,394.18,394.14,394.14,300.0,394.18,394.18,394.14,394.14,300.0
2022-03-25 13:10:00,394.24,394.24,393.62,393.79,1098.0,394.24,394.24,393.62,393.79,1098.0
2022-03-25 13:15:00,393.18,394.28,393.18,394.28,800.0,393.18,394.28,393.18,394.28,800.0
2022-03-25 13:20:00,394.14,394.14,393.19,393.34,920.0,394.14,394.14,393.19,393.34,920.0
2022-03-25 13:25:00,393.69,393.74,393.66,393.66,313.0,393.69,393.74,393.66,393.66,313.0
2022-03-25 13:30:00,393.75,393.97,393.74,393.97,400.0,393.75,393.97,393.74,393.97,400.0
2022-03-25 13:35:00,393.75,394.04,393.44,394.04,1261.0,393.75,394.04,393.44,394.04,1261.0
2022-03-25 13:40:00,393.9,394.09,393.75,393.83,727.0,393.9,394.09,393.75,393.83,727.0
2022-03-25 13:45:00,394.4,394.4,394.21,394.27,600.0,394.4,394.4,394.21,394.27,600.0
2022-03-25 13:50:00,394.0,394.22,394.0,394.22,200.0,394.0,394.22,394.0,394.22,200.0
2022-03-25 13:55:00,394.5,394.76,394.5,394.74,396.0,394.5,394.76,394.5,394.74,396.0
2022-03-25 14:00:00,395.0,395.3,395.0,395.16,1374.0,395.0,395.3,395.0,395.16,1374.0
2022-03-25 14:05:00,395.0,395.69,395.0,395.41,2413.0,395.0,395.69,395.0,395.41,2413.0
2022-03-25 14:10:00,395.57,395.57,395.0,395.21,1304.0,395.57,395.57,395.0,395.21,1304.0
2022-03-25 14:15:00,394.88,394.97,394.32,394.33,600.0,394.88,394.97,394.32,394.33,600.0
2022-03-25 14:20:00,394.43,394.91,394.31,394.91,1000.0,394.43,394.91,394.31,394.91,1000.0
2022-03-25 14:25:00,395.04,395.28,395.0,395.21,600.0,395.04,395.28,395.0,395.21,600.0
2022-03-25 14:30:00,395.27,395.75,395.06,395.06,1727.0,395.27,395.75,395.06,395.06,1727.0
2022-03-25 14:35:00,395.21,395.97,395.21,395.66,900.0,395.21,395.97,395.21,395.66,900.0
2022-03-25 14:40:00,395.57,395.7,395.4,395.52,600.0,395.57,395.7,395.4,395.52,600.0
2022-03-25 14:45:00,395.41,395.53,395.06,395.06,905.0,395.41,395.53,395.06,395.06,905.0
2022-03-25 14:50:00,395.41,395.6,395.41,395.6,350.0,395.41,395.6,395.41,395.6,350.0
2022-03-25 14:55:00,395.65,395.65,395.3,395.46,600.0,395.65,395.65,395.3,395.46,600.0
2022-03-25 15:00:00,395.33,395.33,394.43,394.62,3436.0,395.33,395.33,394.43,394.62,3436.0
2022-03-25 15:05:00,394.66,395.58,394.64,395.49,2868.0,394.66,395.58,394.64,395.49,2868.0
2022-03-25 15:10:00,395.52,395.7,395.2,395.4,1700.0,395.52,395.7,395.2,395.4,1700.0
2022-03-25 15:15:00,395.33,395.33,394.79,395.21,2549.0,395.33,395.33,394.79,395.21,2549.0
2022-03-25 15:20:00,395.0,395.04,394.63,394.97,4279.0,395.0,395.04,394.63,394.97,4279.0
2022-03-25 15:25:00,395.13,395.26,394.65,394.67,4044.0,395.13,395.26,394.65,394.67,4044.0
2022-03-25 15:30:00,394.51,394.51,393.5,393.51,2345.0,394.51,394.51,393.5,393.51,2345.0
2022-03-25 15:35:00,393.56,394.13,393.38,394.03,3869.0,393.56,394.13,393.38,394.03,3869.0
2022-03-25 15:40:00,393.49,394.2,393.48,393.97,3043.0,393.49,394.2,393.48,393.97,3043.0
2022-03-25 15:45:00,394.0,394.84,394.0,394.65,4473.0,394.0,394.84,394.0,394.65,4473.0
2022-03-25 15:50:00,394.64,394.84,394.29,394.82,4674.0,394.64,394.84,394.29,394.82,4674.0
2022-03-25 15:55:00,394.95,395.37,394.59,395.06,11396.0,394.95,395.37,394.59,395.06,11396.0
2022-03-28 09:30:00,394.52,395.11,393.16,394.94,6106.0,394.52,395.11,393.16,394.94,6106.0
2022-03-28 09:35:00,395.32,396.11,394.89,395.35,1800.0,395.32,396.11,394.89,395.35,1800.0
2022-03-28 09:40:00,394.33,394.63,393.0,393.23,3802.0,394.33,394.63,393.0,393.23,3802.0
2022-03-28 09:45:00,392.75,392.75,392.0,392.0,300.0,392.75,392.75,392.0,392.0,300.0
2022-03-28 09:50:00,392.32,395.04,392.25,395.04,5126.0,392.32,395.04,392.25,395.04,5126.0
2022-03-28 09:55:00,394.59,394.59,393.5,393.5,1500.0,394.59,394.59,393.5,393.5,1500.0
2022-03-28 10:00:00,393.84,393.84,391.68,393.45,3430.0,393.84,393.84,391.68,393.45,3430.0
2022-03-28 10:05:00,393.23,394.84,393.23,394.12,1500.0,393.23,394.84,393.23,394.12,1500.0
2022-03-28 10:10:00,393.46,394.38,393.39,394.38,2971.0,393.46,394.38,393.39,394.38,2971.0
2022-03-28 10:15:00,394.6,394.68,393.12,393.22,1200.0,394.6,394.68,393.12,393.22,1200.0
2022-03-28 10:20:00,392.88,392.89,391.85,392.39,2434.0,392.88,392.89,391.85,392.39,2434.0
2022-03-28 10:25:00,392.61,393.15,392.6,393.15,5393.0,392.61,393.15,392.6,393.15,5393.0
2022-03-28 10:30:00,394.12,394.12,392.64,392.85,2727.0,394.12,394.12,392.64,392.85,2727.0
2022-03-28 10:35:00,392.98,393.08,392.83,392.83,1200.0,392.98,393.08,392.83,392.83,1200.0
2022-03-28 10:40:00,393.25,393.72,392.76,393.38,1200.0,393.25,393.72,392.76,393.38,1200.0
2022-03-28 10:45:00,393.77,393.99,393.63,393.69,1326.0,393.77,393.99,393.63,393.69,1326.0
2022-03-28 10:50:00,393.36,393.59,393.3,393.53,1422.0,393.36,393.59,393.3,393.53,1422.0
2022-03-28 10:55:00,393.18,393.54,392.82,393.44,3511.0,393.18,393.54,392.82,393.44,3511.0
2022-03-28 11:00:00,393.29,394.12,391.95,392.11,6029.0,393.29,394.12,391.95,392.11,6029.0
2022-03-28 11:05:00,391.77,391.82,391.27,391.4,1400.0,391.77,391.82,391.27,391.4,1400.0
2022-03-28 11:10:00,391.78,391.83,391.47,391.47,800.0,391.78,391.83,391.47,391.47,800.0
2022-03-28 11:15:00,391.22,392.03,391.22,391.98,900.0,391.22,392.03,391.22,391.98,900.0
2022-03-28 11:20:00,391.87,391.87,391.18,391.54,2900.0,391.87,391.87,391.18,391.54,2900.0
2022-03-28 11:25:00,391.05,391.05,390.19,390.8,3306.0,391.05,391.05,390.19,390.8,3306.0
2022-03-28 11:30:00,391.2,391.26,390.52,390.53,1900.0,391.2,391.26,390.52,390.53,1900.0
2022-03-28 11:35:00,390.53,390.61,389.91,390.61,2000.0,390.53,390.61,389.91,390.61,2000.0
2022-03-28 11:40:00,390.46,391.94,390.46,391.58,2061.0,390.46,391.94,390.46,391.58,2061.0
2022-03-28 11:45:00,391.77,391.77,390.41,390.41,2458.0,391.77,391.77,390.41,390.41,2458.0
2022-03-28 11:50:00,390.64,391.41,390.64,391.31,1302.0,390.64,391.41,390.64,391.31,1302.0
2022-03-28 11:55:00,390.96,391.13,390.5,390.58,3198.0,390.96,391.13,390.5,390.58,3198.0
2022-03-28 12:00:00,390.73,391.41,390.59,391.41,1907.0,390.73,391.41,390.59,391.41,1907.0
2022-03-28 12:05:00,391.3,391.3,390.74,390.91,1953.0,391.3,391.3,390.74,390.91,1953.0
2022-03-28 12:10:00,390.51,390.51,389.6,390.06,1500.0,390.51,390.51,389.6,390.06,1500.0
2022-03-28 12:15:00,389.75,390.64,389.58,390.63,4085.0,389.75,390.64,389.58,390.63,4085.0
2022-03-28 12:20:00,390.65,391.07,390.49,390.92,1700.0,390.65,391.07,390.49,390.92,1700.0
2022-03-28 12:25:00,390.95,390.95,390.43,390.59,1413.0,390.95,390.95,390.43,390.59,1413.0
2022-03-28 12:30:00,390.57,391.2,390.57,390.69,1100.0,390.57,391.2,390.57,390.69,1100.0
2022-03-28 12:35:00,391.01,391.01,390.9,390.9,300.0,391.01,391.01,390.9,390.9,300.0
2022-03-28 12:40:00,391.04,391.16,390.43,391.16,2513.0,391.04,391.16,390.43,391.16,2513.0
2022-03-28 12:45:00,390.75,391.12,390.48,391.12,700.0,390.75,391.12,390.48,391.12,700.0
2022-03-28 12:50:00,391.04,391.29,390.95,391.11,1780.0,391.04,391.29,390.95,391.11,1780.0
2022-03-28 12:55:00,391.14,391.5,391.14,391.2,1200.0,391.14,391.5,391.14,391.2,1200.0
2022-03-28 13:00:00,391.57,391.78,391.57,391.64,505.0,391.57,391.78,391.57,391.64,505.0
2022-03-28 13:05:00,391.75,391.78,391.25,391.25,1400.0,391.75,391.78,391.25,391.25,1400.0
2022-03-28 13:10:00,391.58,391.9,391.0,391.4,1400.0,391.58,391.9,391.0,391.4,1400.0
2022-03-28 13:15:00,391.64,391.79,391.43,391.76,1300.0,391.64,391.79,391.43,391.76,1300.0
2022-03-28 13:20:00,391.94,392.97,391.94,392.97,3800.0,391.94,392.97,391.94,392.97,3800.0
2022-03-28 13:25:00,392.71,392.79,392.29,392.53,1100.0,392.71,392.79,392.29,392.53,1100.0
2022-03-28 13:30:00,392.62,392.67,391.82,391.83,2229.0,392.62,392.67,391.82,391.83,2229.0
2022-03-28 13:35:00,392.18,392.18,391.39,391.39,1575.0,392.18,392.18,391.39,391.39,1575.0
2022-03-28 13:40:00,391.53,391.79,391.48,391.63,1804.0,391.53,391.79,391.48,391.63,1804.0
2022-03-28 13:45:00,391.88,392.0,391.66,391.8,600.0,391.88,392.0,391.66,391.8,600.0
2022-03-28 13:50:00,391.82,392.06,391.69,391.69,800.0,391.82,392.06,391.69,391.69,800.0
2022-03-28 13:55:00,391.96,391.98,391.69,391.79,1144.0,391.96,391.98,391.69,391.79,1144.0
2022-03-28 14:00:00,391.54,391.99,391.33,391.52,1200.0,391.54,391.99,391.33,391.52,1200.0
2022-03-28 14:05:00,391.47,391.7,391.45,391.61,1400.0,391.47,391.7,391.45,391.61,1400.0
2022-03-28 14:10:00,391.79,391.79,390.66,390.67,1700.0,391.79,391.79,390.66,390.67,1700.0
2022-03-28 14:15:00,390.64,390.73,390.64,390.69,700.0,390.64,390.73,390.64,390.69,700.0
2022-03-28 14:20:00,390.91,391.35,390.35,391.29,1523.0,390.91,391.35,390.35,391.29,1523.0
2022-03-28 14:25:00,391.17,391.92,391.16,391.92,2794.0,391.17,391.92,391.16,391.92,2794.0
2022-03-28 14:30:00,391.84,392.02,391.71,392.02,845.0,391.84,392.02,391.71,392.02,845.0
2022-03-28 14:35:00,391.41,391.78,391.36,391.78,1485.0,391.41,391.78,391.36,391.78,1485.0
2022-03-28 14:40:00,391.81,392.2,391.61,391.83,2000.0,391.81,392.2,391.61,391.83,2000.0
2022-03-28 14:45:00,391.99,392.13,391.26,391.6,3145.0,391.99,392.13,391.26,391.6,3145.0
2022-03-28 14:50:00,392.07,392.25,391.85,392.04,2700.0,392.07,392.25,391.85,392.04,2700.0
2022-03-28 14:55:00,392.08,392.42,391.75,392.01,4700.0,392.08,392.42,391.75,392.01,4700.0
2022-03-28 15:00:00,392.04,392.18,391.86,392.06,3400.0,392.04,392.18,391.86,392.06,3400.0
2022-03-28 15:05:00,392.06,392.55,391.99,392.41,4881.0,392.06,392.55,391.99,392.41,4881.0
2022-03-28 15:10:00,392.5,393.31,392.5,393.31,1870.0,392.5,393.31,392.5,393.31,1870.0
2022-03-28 15:15:00,393.64,393.75,393.26,393.29,2156.0,393.64,393.75,393.26,393.29,2156.0
2022-03-28 15:20:00,393.41,393.54,393.27,393.42,2238.0,393.41,393.54,393.27,393.42,2238.0
2022-03-28 15:25:00,393.47,393.66,392.98,393.6,1900.0,393.47,393.66,392.98,393.6,1900.0
2022-03-28 15:30:00,393.51,394.34,393.24,393.99,3710.0,393.51,394.34,393.24,393.99,3710.0
2022-03-28 15:35:00,393.84,393.99,393.53,393.78,2005.0,393.84,393.99,393.53,393.78,2005.0
2022-03-28 15:40:00,393.72,393.92,393.17,393.83,3114.0,393.72,393.92,393.17,393.83,3114.0
2022-03-28 15:45:00,393.79,394.38,393.78,394.38,3600.0,393.79,394.38,393.78,394.38,3600.0
2022-03-28 15:50:00,394.28,394.34,393.31,394.15,6800.0,394.28,394.34,393.31,394.15,6800.0
2022-03-28 15:55:00,394.01,395.68,393.9,395.44,23662.0,394.01,395.68,393.9,395.44,23662.0
2022-03-29 09:30:00,399.36,405.46,398.48,405.46,13524.0,399.36,405.46,398.48,405.46,13524.0
2022-03-29 09:35:00,405.13,405.13,402.43,403.47,4374.0,405.13,405.13,402.43,403.47,4374.0
2022-03-29 09:40:00,403.55,404.1,403.09,403.5,2024.0,403.55,404.1,403.09,403.5,2024.0
2022-03-29 09:45:00,404.7,404.89,403.34,404.76,2300.0,404.7,404.89,403.34,404.76,2300.0
2022-03-29 09:50:00,404.52,406.92,404.39,405.89,9239.0,404.52,406.92,404.39,405.89,9239.0
2022-03-29 09:55:00,406.51,408.3,405.74,406.48,8288.0,406.51,408.3,405.74,406.48,8288.0
2022-03-29 10:00:00,406.22,407.07,404.98,405.9,7543.0,406.22,407.07,404.98,405.9,7543.0
2022-03-29 10:05:00,405.56,405.78,404.13,404.68,1750.0,405.56,405.78,404.13,404.68,1750.0
2022-03-29 10:10:00,404.63,405.26,402.46,402.46,1500.0,404.63,405.26,402.46,402.46,1500.0
2022-03-29 10:15:00,403.52,403.7,403.19,403.6,1550.0,403.52,403.7,403.19,403.6,1550.0
2022-03-29 10:20:00,403.89,405.46,403.89,405.36,2300.0,403.89,405.46,403.89,405.36,2300.0
2022-03-29 10:25:00,405.18,406.22,404.87,406.17,5228.0,405.18,406.22,404.87,406.17,5228.0
2022-03-29 10:30:00,405.87,407.56,405.82,407.56,4691.0,405.87,407.56,405.82,407.56,4691.0
2022-03-29 10:35:00,407.55,408.63,407.26,408.31,9011.0,407.55,408.63,407.26,408.31,9011.0
2022-03-29 10:40:00,408.31,408.73,406.7,406.81,4725.0,408.31,408.73,406.7,406.81,4725.0
2022-03-29 10:45:00,407.0,407.12,405.61,405.93,5511.0,407.0,407.12,405.61,405.93,5511.0
2022-03-29 10:50:00,406.07,406.84,405.69,406.61,6425.0,406.07,406.84,405.69,406.61,6425.0
2022-03-29 10:55:00,406.51,407.06,406.5,407.02,3412.0,406.51,407.06,406.5,407.02,3412.0
2022-03-29 11:00:00,407.13,407.67,406.78,407.43,3404.0,407.13,407.67,406.78,407.43,3404.0
2022-03-29 11:05:00,407.16,407.17,406.32,407.05,5768.0,407.16,407.17,406.32,407.05,5768.0
2022-03-29 11:10:00,407.25,407.31,406.27,406.71,3600.0,407.25,407.31,406.27,406.71,3600.0
2022-03-29 11:15:00,406.83,406.83,405.0,405.01,16821.0,406.83,406.83,405.0,405.01,16821.0
2022-03-29 11:20:00,405.08,405.22,403.65,404.43,6047.0,405.08,405.22,403.65,404.43,6047.0
2022-03-29 11:25:00,404.75,405.76,404.75,405.76,2000.0,404.75,405.76,404.75,405.76,2000.0
2022-03-29 11:30:00,405.45,405.73,405.0,405.0,3212.0,405.45,405.73,405.0,405.0,3212.0
2022-03-29 11:35:00,404.91,405.21,404.68,405.06,6390.0,404.91,405.21,404.68,405.06,6390.0
2022-03-29 11:40:00,404.77,405.25,404.77,405.02,3700.0,404.77,405.25,404.77,405.02,3700.0
2022-03-29 11:45:00,404.92,405.18,404.76,405.18,2564.0,404.92,405.18,404.76,405.18,2564.0
2022-03-29 11:50:00,405.0,405.0,404.3,404.52,2214.0,405.0,405.0,404.3,404.52,2214.0
2022-03-29 11:55:00,404.3,404.31,403.72,403.76,2697.0,404.3,404.31,403.72,403.76,2697.0
2022-03-29 12:00:00,403.22,403.71,403.01,403.71,1200.0,403.22,403.71,403.01,403.71,1200.0
2022-03-29 12:05:00,403.96,404.12,403.68,404.05,1000.0,403.96,404.12,403.68,404.05,1000.0
2022-03-29 12:10:00,403.78,404.0,403.61,404.0,850.0,403.78,404.0,403.61,404.0,850.0
2022-03-29 12:15:00,404.02,404.04,403.05,403.05,3884.0,404.02,404.04,403.05,403.05,3884.0
2022-03-29 12:20:00,403.05,403.3,402.57,402.92,1600.0,403.05,403.3,402.57,402.92,1600.0
2022-03-29 12:25:00,403.3,403.87,402.79,403.5,1700.0,403.3,403.87,402.79,403.5,1700.0
2022-03-29 12:30:00,403.75,403.75,401.97,402.18,4000.0,403.75,403.75,401.97,402.18,4000.0
2022-03-29 12:35:00,402.16,402.4,401.63,402.3,4208.0,402.16,402.4,401.63,402.3,4208.0
2022-03-29 12:40:00,402.47,402.9,402.0,402.02,4046.0,402.47,402.9,402.0,402.02,4046.0
2022-03-29 12:45:00,402.0,402.48,402.0,402.44,3700.0,402.0,402.48,402.0,402.44,3700.0
2022-03-29 12:50:00,402.47,402.67,401.86,402.04,3500.0,402.47,402.67,401.86,402.04,3500.0
2022-03-29 12:55:00,402.14,402.21,401.85,402.21,4398.0,402.14,402.21,401.85,402.21,4398.0
2022-03-29 13:00:00,401.9,401.9,400.64,400.95,3353.0,401.9,401.9,400.64,400.95,3353.0
2022-03-29 13:05:00,401.51,401.58,401.43,401.58,1200.0,401.51,401.58,401.43,401.58,1200.0
2022-03-29 13:10:00,402.08,402.17,401.89,402.07,4900.0,402.08,402.17,401.89,402.07,4900.0
2022-03-29 13:15:00,402.0,402.07,401.76,401.76,2400.0,402.0,402.07,401.76,401.76,2400.0
2022-03-29 13:20:00,401.95,402.1,401.72,402.02,1400.0,401.95,402.1,401.72,402.02,1400.0
2022-03-29 13:25:00,402.26,403.09,401.8,402.91,2316.0,402.26,403.09,401.8,402.91,2316.0
2022-03-29 13:30:00,403.23,403.63,402.88,403.29,900.0,403.23,403.63,402.88,403.29,900.0
2022-03-29 13:35:00,403.78,403.85,402.87,402.89,5490.0,403.78,403.85,402.87,402.89,5490.0
2022-03-29 13:40:00,402.87,403.46,402.85,403.41,1300.0,402.87,403.46,402.85,403.41,1300.0
2022-03-29 13:45:00,403.46,404.08,403.17,403.75,4029.0,403.46,404.08,403.17,403.75,4029.0
2022-03-29 13:50:00,403.82,404.18,403.82,404.11,900.0,403.82,404.18,403.82,404.11,900.0
2022-03-29 13:55:00,404.89,405.24,404.44,405.01,2697.0,404.89,405.24,404.44,405.01,2697.0
2022-03-29 14:00:00,405.23,406.02,405.23,406.01,1700.0,405.23,406.02,405.23,406.01,1700.0
2022-03-29 14:05:00,406.07,406.37,405.87,406.01,1725.0,406.07,406.37,405.87,406.01,1725.0
2022-03-29 14:10:00,406.19,406.94,406.08,406.94,1100.0,406.19,406.94,406.08,406.94,1100.0
2022-03-29 14:15:00,407.05,407.05,406.25,406.48,2542.0,407.05,407.05,406.25,406.48,2542.0
2022-03-29 14:20:00,406.39,406.77,406.24,406.77,1145.0,406.39,406.77,406.24,406.77,1145.0
2022-03-29 14:25:00,406.66,407.05,406.62,406.89,2499.0,406.66,407.05,406.62,406.89,2499.0
2022-03-29 14:30:00,406.89,407.02,406.89,407.01,900.0,406.89,407.02,406.89,407.01,900.0
2022-03-29 14:35:00,407.0,407.25,406.99,407.13,700.0,407.0,407.25,406.99,407.13,700.0
2022-03-29 14:40:00,407.04,407.29,406.91,407.27,2700.0,407.04,407.29,406.91,407.27,2700.0
2022-03-29 14:45:00,407.49,407.82,407.32,407.61,1300.0,407.49,407.82,407.32,407.61,1300.0
2022-03-29 14:50:00,407.42,407.66,407.36,407.46,3460.0,407.42,407.66,407.36,407.46,3460.0
2022-03-29 14:55:00,407.3,407.48,407.09,407.42,2000.0,407.3,407.48,407.09,407.42,2000.0
2022-03-29 15:00:00,407.41,407.5,407.31,407.43,1275.0,407.41,407.5,407.31,407.43,1275.0
2022-03-29 15:05:00,407.24,407.34,406.84,407.14,800.0,407.24,407.34,406.84,407.14,800.0
2022-03-29 15:10:00,407.24,407.5,407.09,407.09,2000.0,407.24,407.5,407.09,407.09,2000.0
2022-03-29 15:15:00,407.02,407.17,407.02,407.07,1200.0,407.02,407.17,407.02,407.07,1200.0
2022-03-29 15:20:00,407.28,407.48,406.98,407.0,3776.0,407.28,407.48,406.98,407.0,3776.0
2022-03-29 15:25:00,407.2,407.46,406.99,407.46,1108.0,407.2,407.46,406.99,407.46,1108.0
2022-03-29 15:30:00,407.54,407.71,407.43,407.6,4149.0,407.54,407.71,407.43,407.6,4149.0
2022-03-29 15:35:00,407.68,407.87,407.37,407.47,3400.0,407.68,407.87,407.37,407.47,3400.0
2022-03-29 15:40:00,407.41,407.43,406.41,406.89,4203.0,407.41,407.43,406.41,406.89,4203.0
2022-03-29 15:45:00,407.18,407.52,406.54,406.54,4700.0,407.18,407.52,406.54,406.54,4700.0
2022-03-29 15:50:00,406.73,406.73,405.06,405.18,12565.0,406.73,406.73,405.06,405.18,12565.0
2022-03-29 15:55:00,405.18,406.5,404.97,406.5,26040.0,405.18,406.5,404.97,406.5,26040.0
2022-03-30 09:30:00,401.3,402.5,398.51,399.56,11899.0,401.3,402.5,398.51,399.56,11899.0
2022-03-30 09:35:00,399.63,402.29,399.05,400.43,13548.0,399.63,402.29,399.05,400.43,13548.0
2022-03-30 09:40:00,401.07,403.11,401.07,402.08,1200.0,401.07,403.11,401.07,402.08,1200.0
2022-03-30 09:45:00,404.44,404.51,402.58,404.08,1700.0,404.44,404.51,402.58,404.08,1700.0
2022-03-30 09:50:00,403.58,405.11,403.58,405.07,2675.0,403.58,405.11,403.58,405.07,2675.0
2022-03-30 09:55:00,404.73,404.73,403.84,403.84,800.0,404.73,404.73,403.84,403.84,800.0
2022-03-30 10:00:00,404.59,404.59,403.3,403.3,680.0,404.59,404.59,403.3,403.3,680.0
2022-03-30 10:05:00,404.53,404.53,402.42,402.97,2496.0,404.53,404.53,402.42,402.97,2496.0
2022-03-30 10:10:00,403.27,403.28,402.46,403.2,3512.0,403.27,403.28,402.46,403.2,3512.0
2022-03-30 10:15:00,403.7,403.85,402.57,402.57,700.0,403.7,403.85,402.57,402.57,700.0
2022-03-30 10:20:00,403.32,403.49,402.5,402.5,1267.0,403.32,403.49,402.5,402.5,1267.0
2022-03-30 10:25:00,402.85,403.71,402.81,402.96,1600.0,402.85,403.71,402.81,402.96,1600.0
2022-03-30 10:30:00,403.43,403.43,402.5,402.5,901.0,403.43,403.43,402.5,402.5,901.0
2022-03-30 10:35:00,402.83,403.55,402.25,403.5,1100.0,402.83,403.55,402.25,403.5,1100.0
2022-03-30 10:40:00,403.12,403.12,402.83,402.84,300.0,403.12,403.12,402.83,402.84,300.0
2022-03-30 10:45:00,402.81,403.7,402.81,403.35,423.0,402.81,403.7,402.81,403.35,423.0
2022-03-30 10:50:00,403.3,403.67,401.96,402.13,1932.0,403.3,403.67,401.96,402.13,1932.0
2022-03-30 10:55:00,402.05,402.05,400.83,400.84,2582.0,402.05,402.05,400.83,400.84,2582.0
2022-03-30 11:00:00,400.96,401.62,400.89,401.42,1100.0,400.96,401.62,400.89,401.42,1100.0
2022-03-30 11:05:00,401.58,401.79,400.72,400.73,1443.0,401.58,401.79,400.72,400.73,1443.0
2022-03-30 11:10:00,400.5,400.97,400.5,400.97,800.0,400.5,400.97,400.5,400.97,800.0
2022-03-30 11:15:00,401.89,402.41,401.7,402.24,1526.0,401.89,402.41,401.7,402.24,1526.0
2022-03-30 11:20:00,402.19,402.37,401.34,401.34,1030.0,402.19,402.37,401.34,401.34,1030.0
2022-03-30 11:25:00,401.87,401.87,401.25,401.51,1393.0,401.87,401.87,401.25,401.51,1393.0
2022-03-30 11:30:00,401.53,401.54,401.07,401.31,1315.0,401.53,401.54,401.07,401.31,1315.0
2022-03-30 11:35:00,401.65,401.65,401.13,401.13,200.0,401.65,401.65,401.13,401.13,200.0
2022-03-30 11:40:00,401.15,401.19,400.99,401.0,500.0,401.15,401.19,400.99,401.0,500.0
2022-03-30 11:45:00,401.26,401.27,400.75,401.27,1000.0,401.26,401.27,400.75,401.27,1000.0
2022-03-30 11:50:00,401.33,401.48,400.87,401.01,3741.0,401.33,401.48,400.87,401.01,3741.0
2022-03-30 11:55:00,401.6,401.66,401.16,401.23,1313.0,401.6,401.66,401.16,401.23,1313.0
2022-03-30 12:00:00,401.53,401.79,401.15,401.79,1308.0,401.53,401.79,401.15,401.79,1308.0
2022-03-30 12:05:00,401.85,401.85,401.29,401.68,600.0,401.85,401.85,401.29,401.68,600.0
2022-03-30 12:10:00,402.03,402.03,401.56,401.56,300.0,402.03,402.03,401.56,401.56,300.0
2022-03-30 12:15:00,402.03,402.03,402.03,402.03,100.0,402.03,402.03,402.03,402.03,100.0
2022-03-30 12:20:00,402.01,402.32,402.01,402.32,200.0,402.01,402.32,402.01,402.32,200.0
2022-03-30 12:25:00,402.41,402.44,402.11,402.44,1300.0,402.41,402.44,402.11,402.44,1300.0
2022-03-30 12:30:00,402.62,402.64,402.15,402.45,600.0,402.62,402.64,402.15,402.45,600.0
2022-03-30 12:35:00,402.46,402.89,402.46,402.65,800.0,402.46,402.89,402.46,402.65,800.0
2022-03-30 12:40:00,402.76,403.15,402.6,402.88,1200.0,402.76,403.15,402.6,402.88,1200.0
2022-03-30 12:45:00,401.8,401.8,401.8,401.8,100.0,401.8,401.8,401.8,401.8,100.0
2022-03-30 12:50:00,402.0,402.15,401.88,402.15,400.0,402.0,402.15,401.88,402.15,400.0
2022-03-30 12:55:00,402.86,403.01,402.75,402.99,952.0,402.86,403.01,402.75,402.99,952.0
2022-03-30 13:00:00,402.84,402.9,402.5,402.59,1000.0,402.84,402.9,402.5,402.59,1000.0
2022-03-30 13:05:00,402.66,402.66,402.01,402.01,1500.0,402.66,402.66,402.01,402.01,1500.0
2022-03-30 13:10:00,402.23,402.36,402.13,402.19,1100.0,402.23,402.36,402.13,402.19,1100.0
2022-03-30 13:15:00,401.85,401.97,401.23,401.23,1803.0,401.85,401.97,401.23,401.23,1803.0
2022-03-30 13:20:00,401.0,401.0,400.76,400.76,410.0,401.0,401.0,400.76,400.76,410.0
2022-03-30 13:25:00,400.72,400.72,400.39,400.61,1700.0,400.72,400.72,400.39,400.61,1700.0
2022-03-30 13:30:00,400.8,400.8,400.48,400.48,500.0,400.8,400.8,400.48,400.48,500.0
2022-03-30 13:35:00,401.08,401.23,400.53,400.53,1500.0,401.08,401.23,400.53,400.53,1500.0
2022-03-30 13:40:00,400.46,400.8,400.45,400.67,461.0,400.46,400.8,400.45,400.67,461.0
2022-03-30 13:45:00,400.56,401.18,400.55,401.1,1000.0,400.56,401.18,400.55,401.1,1000.0
2022-03-30 13:50:00,400.96,401.22,400.96,401.22,1100.0,400.96,401.22,400.96,401.22,1100.0
2022-03-30 13:55:00,400.82,400.82,400.82,400.82,100.0,400.82,400.82,400.82,400.82,100.0
2022-03-30 14:00:00,400.81,401.28,400.81,401.28,900.0,400.81,401.28,400.81,401.28,900.0
2022-03-30 14:05:00,401.37,401.9,401.37,401.77,910.0,401.37,401.9,401.37,401.77,910.0
2022-03-30 14:10:00,401.75,401.76,400.91,400.95,1200.0,401.75,401.76,400.91,400.95,1200.0
2022-03-30 14:15:00,401.1,401.31,401.04,401.11,1200.0,401.1,401.31,401.04,401.11,1200.0
2022-03-30 14:20:00,401.0,401.03,400.96,400.96,1049.0,401.0,401.03,400.96,400.96,1049.0
2022-03-30 14:25:00,400.96,401.11,400.7,400.7,400.0,400.96,401.11,400.7,400.7,400.0
2022-03-30 14:30:00,400.61,401.17,400.61,401.17,1100.0,400.61,401.17,400.61,401.17,1100.0
2022-03-30 14:35:00,401.22,401.35,400.84,400.85,400.0,401.22,401.35,400.84,400.85,400.0
2022-03-30 14:40:00,401.0,401.0,400.6,400.6,1153.0,401.0,401.0,400.6,400.6,1153.0
2022-03-30 14:45:00,400.66,400.66,400.41,400.46,551.0,400.66,400.66,400.41,400.46,551.0
2022-03-30 14:50:00,400.56,400.56,400.35,400.42,400.0,400.56,400.56,400.35,400.42,400.0
2022-03-30 14:55:00,400.42,400.82,400.42,400.52,1200.0,400.42,400.82,400.42,400.52,1200.0
2022-03-30 15:00:00,400.43,400.51,400.4,400.45,600.0,400.43,400.51,400.4,400.45,600.0
2022-03-30 15:05:00,400.56,400.59,400.38,400.38,1200.0,400.56,400.59,400.38,400.38,1200.0
2022-03-30 15:10:00,400.54,400.54,400.28,400.39,1100.0,400.54,400.54,400.28,400.39,1100.0
2022-03-30 15:15:00,400.73,400.73,400.0,400.0,1547.0,400.73,400.73,400.0,400.0,1547.0
2022-03-30 15:20:00,399.84,400.0,399.68,399.68,1100.0,399.84,400.0,399.68,399.68,1100.0
2022-03-30 15:25:00,399.5,399.76,399.42,399.63,2228.0,399.5,399.76,399.42,399.63,2228.0
2022-03-30 15:30:00,399.72,400.28,399.63,400.18,1722.0,399.72,400.28,399.63,400.18,1722.0
2022-03-30 15:35:00,400.36,400.7,400.36,400.5,1500.0,400.36,400.7,400.36,400.5,1500.0
2022-03-30 15:40:00,400.08,400.24,399.69,400.17,3519.0,400.08,400.24,399.69,400.17,3519.0
2022-03-30 15:45:00,400.35,400.82,400.24,400.63,5862.0,400.35,400.82,400.24,400.63,5862.0
2022-03-30 15:50:00,400.54,401.1,399.62,399.74,6739.0,400.54,401.1,399.62,399.74,6739.0
2022-03-30 15:55:00,399.62,401.76,399.61,401.76,20642.0,399.62,401.76,399.61,401.76,20642.0
2022-03-31 09:30:00,403.14,403.97,401.5,403.97,7195.0,403.14,403.97,401.5,403.97,7195.0
2022-03-31 09:35:00,404.12,404.12,401.83,403.49,2586.0,404.12,404.12,401.83,403.49,2586.0
2022-03-31 09:40:00,403.37,403.75,401.67,402.82,2521.0,403.37,403.75,401.67,402.82,2521.0
2022-03-31 09:45:00,402.94,405.33,401.78,405.06,5737.0,402.94,405.33,401.78,405.06,5737.0
2022-03-31 09:50:00,405.0,405.51,404.03,404.04,4500.0,405.0,405.51,404.03,404.04,4500.0
2022-03-31 09:55:00,403.67,404.32,402.95,404.22,4188.0,403.67,404.32,402.95,404.22,4188.0
2022-03-31 10:00:00,404.04,404.04,402.02,402.65,2450.0,404.04,404.04,402.02,402.65,2450.0
2022-03-31 10:05:00,402.34,402.47,401.03,402.47,3050.0,402.34,402.47,401.03,402.47,3050.0
2022-03-31 10:10:00,402.45,402.97,401.97,402.9,2800.0,402.45,402.97,401.97,402.9,2800.0
2022-03-31 10:15:00,402.97,403.68,402.97,403.68,600.0,402.97,403.68,402.97,403.68,600.0
2022-03-31 10:20:00,403.23,403.8,403.04,403.05,1600.0,403.23,403.8,403.04,403.05,1600.0
2022-03-31 10:25:00,403.13,403.6,403.12,403.5,1500.0,403.13,403.6,403.12,403.5,1500.0
2022-03-31 10:30:00,403.88,404.28,403.47,404.19,2571.0,403.88,404.28,403.47,404.19,2571.0
2022-03-31 10:35:00,404.43,404.75,403.03,403.03,1891.0,404.43,404.75,403.03,403.03,1891.0
2022-03-31 10:40:00,403.38,403.38,402.59,403.35,1600.0,403.38,403.38,402.59,403.35,1600.0
2022-03-31 10:45:00,403.29,403.76,402.91,403.71,4700.0,403.29,403.76,402.91,403.71,4700.0
2022-03-31 10:50:00,403.59,404.24,403.47,404.24,1501.0,403.59,404.24,403.47,404.24,1501.0
2022-03-31 10:55:00,404.76,405.88,404.76,405.56,3446.0,404.76,405.88,404.76,405.56,3446.0
2022-03-31 11:00:00,405.19,405.42,404.38,404.81,3325.0,405.19,405.42,404.38,404.81,3325.0
2022-03-31 11:05:00,404.71,405.15,404.49,404.78,3007.0,404.71,405.15,404.49,404.78,3007.0
2022-03-31 11:10:00,404.64,404.98,404.32,404.93,2800.0,404.64,404.98,404.32,404.93,2800.0
2022-03-31 11:15:00,404.78,404.91,404.28,404.28,1605.0,404.78,404.91,404.28,404.28,1605.0
2022-03-31 11:20:00,404.28,404.52,403.82,404.05,7297.0,404.28,404.52,403.82,404.05,7297.0
2022-03-31 11:25:00,404.18,404.18,403.56,403.76,2500.0,404.18,404.18,403.56,403.76,2500.0
2022-03-31 11:30:00,403.79,404.19,403.68,403.74,3000.0,403.79,404.19,403.68,403.74,3000.0
2022-03-31 11:35:00,403.91,404.5,403.9,404.5,1400.0,403.91,404.5,403.9,404.5,1400.0
2022-03-31 11:40:00,404.56,404.81,404.11,404.11,1209.0,404.56,404.81,404.11,404.11,1209.0
2022-03-31 11:45:00,404.38,404.64,404.3,404.3,1500.0,404.38,404.64,404.3,404.3,1500.0
2022-03-31 11:50:00,404.66,404.66,403.94,403.94,1200.0,404.66,404.66,403.94,403.94,1200.0
2022-03-31 11:55:00,404.18,404.43,404.18,404.21,1700.0,404.18,404.43,404.18,404.21,1700.0
2022-03-31 12:00:00,404.28,404.28,403.82,403.87,1850.0,404.28,404.28,403.82,403.87,1850.0
2022-03-31 12:05:00,404.03,404.67,404.02,404.5,1200.0,404.03,404.67,404.02,404.5,1200.0
2022-03-31 12:10:00,404.56,404.72,404.41,404.42,790.0,404.56,404.72,404.41,404.42,790.0
2022-03-31 12:15:00,404.42,404.6,404.2,404.53,1761.0,404.42,404.6,404.2,404.53,1761.0
2022-03-31 12:20:00,404.14,404.14,403.47,403.9,1040.0,404.14,404.14,403.47,403.9,1040.0
2022-03-31 12:25:00,403.31,403.34,403.31,403.34,300.0,403.31,403.34,403.31,403.34,300.0
2022-03-31 12:30:00,403.3,403.5,402.68,402.8,2409.0,403.3,403.5,402.68,402.8,2409.0
2022-03-31 12:35:00,402.73,403.51,402.73,403.38,700.0,402.73,403.51,402.73,403.38,700.0
2022-03-31 12:40:00,403.37,403.81,403.37,403.69,1900.0,403.37,403.81,403.37,403.69,1900.0
2022-03-31 12:45:00,403.7,403.7,403.15,403.15,1168.0,403.7,403.7,403.15,403.15,1168.0
2022-03-31 12:50:00,403.51,403.51,403.37,403.41,400.0,403.51,403.51,403.37,403.41,400.0
2022-03-31 12:55:00,403.28,403.28,403.02,403.02,700.0,403.28,403.28,403.02,403.02,700.0
2022-03-31 13:00:00,403.32,403.48,403.31,403.31,300.0,403.32,403.48,403.31,403.31,300.0
2022-03-31 13:05:00,403.26,403.49,402.9,403.21,1100.0,403.26,403.49,402.9,403.21,1100.0
2022-03-31 13:10:00,403.25,403.25,402.9,402.9,600.0,403.25,403.25,402.9,402.9,600.0
2022-03-31 13:15:00,402.9,403.0,402.34,403.0,800.0,402.9,403.0,402.34,403.0,800.0
2022-03-31 13:20:00,402.54,402.54,402.26,402.26,300.0,402.54,402.54,402.26,402.26,300.0
2022-03-31 13:25:00,402.47,402.66,402.26,402.27,500.0,402.47,402.66,402.26,402.27,500.0
2022-03-31 13:30:00,403.31,403.48,402.87,402.87,400.0,403.31,403.48,402.87,402.87,400.0
2022-03-31 13:35:00,402.87,403.03,402.87,403.03,300.0,402.87,403.03,402.87,403.03,300.0
2022-03-31 13:40:00,402.92,403.17,402.92,403.17,1000.0,402.92,403.17,402.92,403.17,1000.0
2022-03-31 13:45:00,403.28,403.39,403.07,403.29,1238.0,403.28,403.39,403.07,403.29,1238.0
2022-03-31 13:50:00,403.45,403.84,403.23,403.37,2117.0,403.45,403.84,403.23,403.37,2117.0
2022-03-31 13:55:00,403.12,403.23,402.89,402.9,700.0,403.12,403.23,402.89,402.9,700.0
2022-03-31 14:00:00,402.77,402.77,402.08,402.09,500.0,402.77,402.77,402.08,402.09,500.0
2022-03-31 14:05:00,401.79,402.22,401.45,401.46,1585.0,401.79,402.22,401.45,401.46,1585.0
2022-03-31 14:10:00,401.6,401.78,401.37,401.55,1100.0,401.6,401.78,401.37,401.55,1100.0
2022-03-31 14:15:00,401.41,401.58,401.28,401.32,1100.0,401.41,401.58,401.28,401.32,1100.0
2022-03-31 14:20:00,401.27,401.69,401.18,401.19,2297.0,401.27,401.69,401.18,401.19,2297.0
2022-03-31 14:25:00,401.16,401.54,400.87,401.54,724.0,401.16,401.54,400.87,401.54,724.0
2022-03-31 14:30:00,401.57,401.66,401.24,401.64,900.0,401.57,401.66,401.24,401.64,900.0
2022-03-31 14:35:00,401.55,402.0,401.54,401.94,400.0,401.55,402.0,401.54,401.94,400.0
2022-03-31 14:40:00,402.21,402.38,402.13,402.25,2720.0,402.21,402.38,402.13,402.25,2720.0
2022-03-31 14:45:00,402.18,402.31,401.92,402.05,1666.0,402.18,402.31,401.92,402.05,1666.0
2022-03-31 14:50:00,401.87,401.93,401.6,401.61,1349.0,401.87,401.93,401.6,401.61,1349.0
2022-03-31 14:55:00,401.82,401.82,401.59,401.64,1100.0,401.82,401.82,401.59,401.64,1100.0
2022-03-31 15:00:00,401.88,402.15,401.49,401.49,3700.0,401.88,402.15,401.49,401.49,3700.0
2022-03-31 15:05:00,401.45,401.75,401.41,401.43,2463.0,401.45,401.75,401.41,401.43,2463.0
2022-03-31 15:10:00,401.74,401.8,401.45,401.73,1200.0,401.74,401.8,401.45,401.73,1200.0
2022-03-31 15:15:00,401.39,401.65,401.38,401.46,1300.0,401.39,401.65,401.38,401.46,1300.0
2022-03-31 15:20:00,401.39,401.39,400.6,400.69,1400.0,401.39,401.39,400.6,400.69,1400.0
2022-03-31 15:25:00,400.68,400.68,400.44,400.6,1936.0,400.68,400.68,400.44,400.6,1936.0
2022-03-31 15:30:00,400.44,400.44,399.49,399.76,2681.0,400.44,400.44,399.49,399.76,2681.0
2022-03-31 15:35:00,399.75,400.76,399.75,400.76,7327.0,399.75,400.76,399.75,400.76,7327.0
2022-03-31 15:40:00,400.66,401.14,400.62,400.62,6799.0,400.66,401.14,400.62,400.62,6799.0
2022-03-31 15:45:00,400.78,400.89,399.77,399.77,5286.0,400.78,400.89,399.77,399.77,5286.0
2022-03-31 15:50:00,399.88,400.67,397.89,398.17,15223.0,399.88,400.67,397.89,398.17,15223.0
2022-03-31 15:55:00,398.17,398.98,398.0,398.34,32311.0,398.17,398.98,398.0,398.34,32311.0
2022-04-01 09:30:00,399.0,400.57,399.0,400.17,4227.0,399.0,400.57,399.0,400.17,4227.0
2022-04-01 09:35:00,398.49,398.74,397.06,398.45,2850.0,398.49,398.74,397.06,398.45,2850.0
2022-04-01 09:40:00,397.68,397.88,394.7,395.61,2155.0,397.68,397.88,394.7,395.61,2155.0
2022-04-01 09:45:00,395.46,396.84,394.79,396.71,4799.0,395.46,396.84,394.79,396.71,4799.0
2022-04-01 09:50:00,396.18,396.18,394.0,395.02,4093.0,396.18,396.18,394.0,395.02,4093.0
2022-04-01 09:55:00,395.49,395.73,393.26,395.38,8572.0,395.49,395.73,393.26,395.38,8572.0
2022-04-01 10:00:00,396.36,396.98,395.11,395.11,3903.0,396.36,396.98,395.11,395.11,3903.0
2022-04-01 10:05:00,394.93,395.21,394.03,394.1,2369.0,394.93,395.21,394.03,394.1,2369.0
2022-04-01 10:10:00,394.17,395.54,394.04,395.1,4809.0,394.17,395.54,394.04,395.1,4809.0
2022-04-01 10:15:00,395.11,395.23,391.71,391.72,1800.0,395.11,395.23,391.71,391.72,1800.0
2022-04-01 10:20:00,391.76,391.76,389.41,389.56,3450.0,391.76,391.76,389.41,389.56,3450.0
2022-04-01 10:25:00,389.77,390.44,388.31,390.28,5021.0,389.77,390.44,388.31,390.28,5021.0
2022-04-01 10:30:00,390.29,391.58,390.02,391.38,5101.0,390.29,391.58,390.02,391.38,5101.0
2022-04-01 10:35:00,391.47,392.12,389.65,389.73,6196.0,391.47,392.12,389.65,389.73,6196.0
2022-04-01 10:40:00,389.95,389.97,388.34,388.56,4469.0,389.95,389.97,388.34,388.56,4469.0
2022-04-01 10:45:00,388.5,388.52,386.02,386.09,13714.0,388.5,388.52,386.02,386.09,13714.0
2022-04-01 10:50:00,386.37,386.45,385.41,385.62,20715.0,386.37,386.45,385.41,385.62,20715.0
2022-04-01 10:55:00,386.42,387.49,385.8,386.88,6135.0,386.42,387.49,385.8,386.88,6135.0
2022-04-01 11:00:00,386.91,386.91,385.65,386.39,4809.0,386.91,386.91,385.65,386.39,4809.0
2022-04-01 11:05:00,386.11,388.12,386.01,387.47,2999.0,386.11,388.12,386.01,387.47,2999.0
2022-04-01 11:10:00,387.23,388.14,387.05,387.32,2400.0,387.23,388.14,387.05,387.32,2400.0
2022-04-01 11:15:00,386.78,387.23,386.11,387.03,4950.0,386.78,387.23,386.11,387.03,4950.0
2022-04-01 11:20:00,387.34,387.99,387.0,387.0,2868.0,387.34,387.99,387.0,387.0,2868.0
2022-04-01 11:25:00,387.21,388.13,386.34,386.34,4860.0,387.21,388.13,386.34,386.34,4860.0
2022-04-01 11:30:00,386.24,386.4,385.26,385.26,7801.0,386.24,386.4,385.26,385.26,7801.0
2022-04-01 11:35:00,385.0,385.4,384.0,385.4,15342.0,385.0,385.4,384.0,385.4,15342.0
2022-04-01 11:40:00,384.58,385.53,384.52,384.97,1500.0,384.58,385.53,384.52,384.97,1500.0
2022-04-01 11:45:00,386.05,386.05,384.99,385.37,3587.0,386.05,386.05,384.99,385.37,3587.0
2022-04-01 11:50:00,385.71,386.07,385.28,385.64,3418.0,385.71,386.07,385.28,385.64,3418.0
2022-04-01 11:55:00,384.98,385.38,384.79,385.38,1000.0,384.98,385.38,384.79,385.38,1000.0
2022-04-01 12:00:00,385.82,386.7,385.79,385.94,1317.0,385.82,386.7,385.79,385.94,1317.0
2022-04-01 12:05:00,385.34,385.7,385.18,385.7,709.0,385.34,385.7,385.18,385.7,709.0
2022-04-01 12:10:00,386.44,387.98,386.39,387.58,3095.0,386.44,387.98,386.39,387.58,3095.0
2022-04-01 12:15:00,387.89,387.89,386.23,387.17,1576.0,387.89,387.89,386.23,387.17,1576.0
2022-04-01 12:20:00,387.24,387.74,387.24,387.38,1800.0,387.24,387.74,387.24,387.38,1800.0
2022-04-01 12:25:00,387.08,387.19,386.71,386.72,1151.0,387.08,387.19,386.71,386.72,1151.0
2022-04-01 12:30:00,387.05,388.34,387.05,388.05,8380.0,387.05,388.34,387.05,388.05,8380.0
2022-04-01 12:35:00,388.02,388.23,387.58,387.92,6403.0,388.02,388.23,387.58,387.92,6403.0
2022-04-01 12:40:00,387.76,389.33,387.58,388.92,4521.0,387.76,389.33,387.58,388.92,4521.0
2022-04-01 12:45:00,388.74,389.06,388.58,388.86,1200.0,388.74,389.06,388.58,388.86,1200.0
2022-04-01 12:50:00,389.19,389.19,387.89,388.1,3000.0,389.19,389.19,387.89,388.1,3000.0
2022-04-01 12:55:00,388.25,388.34,387.76,387.76,1230.0,388.25,388.34,387.76,387.76,1230.0
2022-04-01 13:00:00,387.67,387.86,387.14,387.23,6077.0,387.67,387.86,387.14,387.23,6077.0
2022-04-01 13:05:00,387.39,387.59,387.25,387.25,1500.0,387.39,387.59,387.25,387.25,1500.0
2022-04-01 13:10:00,387.24,387.41,386.8,386.92,1300.0,387.24,387.41,386.8,386.92,1300.0
2022-04-01 13:15:00,387.07,387.88,386.85,387.52,2600.0,387.07,387.88,386.85,387.52,2600.0
2022-04-01 13:20:00,387.34,387.42,387.18,387.42,500.0,387.34,387.42,387.18,387.42,500.0
2022-04-01 13:25:00,387.5,387.55,386.78,386.95,1200.0,387.5,387.55,386.78,386.95,1200.0
2022-04-01 13:30:00,387.08,387.24,386.98,387.2,2800.0,387.08,387.24,386.98,387.2,2800.0
2022-04-01 13:35:00,387.0,387.75,387.0,387.02,4011.0,387.0,387.75,387.0,387.02,4011.0
2022-04-01 13:40:00,387.16,388.23,387.03,388.0,2500.0,387.16,388.23,387.03,388.0,2500.0
2022-04-01 13:45:00,387.71,387.77,386.98,386.98,1717.0,387.71,387.77,386.98,386.98,1717.0
2022-04-01 13:50:00,387.05,387.05,386.53,386.53,1010.0,387.05,387.05,386.53,386.53,1010.0
2022-04-01 13:55:00,386.43,386.49,385.58,385.74,2200.0,386.43,386.49,385.58,385.74,2200.0
2022-04-01 14:00:00,386.15,386.91,385.69,386.91,1600.0,386.15,386.91,385.69,386.91,1600.0
2022-04-01 14:05:00,387.26,387.5,386.93,386.93,1300.0,387.26,387.5,386.93,386.93,1300.0
2022-04-01 14:10:00,386.7,386.98,386.66,386.98,1900.0,386.7,386.98,386.66,386.98,1900.0
2022-04-01 14:15:00,387.12,387.52,387.08,387.1,1800.0,387.12,387.52,387.08,387.1,1800.0
2022-04-01 14:20:00,387.05,387.2,386.95,387.2,1000.0,387.05,387.2,386.95,387.2,1000.0
2022-04-01 14:25:00,387.03,387.22,386.86,387.22,1600.0,387.03,387.22,386.86,387.22,1600.0
2022-04-01 14:30:00,387.24,388.26,387.24,388.26,1854.0,387.24,388.26,387.24,388.26,1854.0
2022-04-01 14:35:00,388.46,388.79,388.26,388.78,1700.0,388.46,388.79,388.26,388.78,1700.0
2022-04-01 14:40:00,388.72,388.76,387.51,388.31,4850.0,388.72,388.76,387.51,388.31,4850.0
2022-04-01 14:45:00,388.28,388.31,387.96,388.16,900.0,388.28,388.31,387.96,388.16,900.0
2022-04-01 14:50:00,387.41,388.02,387.41,388.0,6372.0,387.41,388.02,387.41,388.0,6372.0
2022-04-01 14:55:00,388.0,388.35,387.73,388.34,2649.0,388.0,388.35,387.73,388.34,2649.0
2022-04-01 15:00:00,388.34,389.15,388.2,389.0,5616.0,388.34,389.15,388.2,389.0,5616.0
2022-04-01 15:05:00,389.04,389.44,388.92,389.25,2811.0,389.04,389.44,388.92,389.25,2811.0
2022-04-01 15:10:00,389.3,389.61,388.88,389.35,14035.0,389.3,389.61,388.88,389.35,14035.0
2022-04-01 15:15:00,389.4,389.4,388.87,388.87,6685.0,389.4,389.4,388.87,388.87,6685.0
2022-04-01 15:20:00,388.85,389.26,388.35,388.5,11835.0,388.85,389.26,388.35,388.5,11835.0
2022-04-01 15:25:00,388.29,388.81,388.11,388.78,2452.0,388.29,388.81,388.11,388.78,2452.0
2022-04-01 15:30:00,388.78,389.25,388.74,389.08,3555.0,388.78,389.25,388.74,389.08,3555.0
2022-04-01 15:35:00,389.16,389.16,388.35,388.59,3801.0,389.16,389.16,388.35,388.59,3801.0
2022-04-01 15:40:00,388.67,388.82,387.72,387.97,3974.0,388.67,388.82,387.72,387.97,3974.0
2022-04-01 15:45:00,388.06,388.57,387.81,388.0,7501.0,388.06,388.57,387.81,388.0,7501.0
2022-04-01 15:50:00,388.15,388.41,387.75,388.01,25050.0,388.15,388.41,387.75,388.01,25050.0
2022-04-01 15:55:00,388.01,388.27,387.74,388.19,30468.0,388.01,388.27,387.74,388.19,30468.0
2022-04-04 09:30:00,387.22,388.94,385.49,388.15,4873.0,387.22,388.94,385.49,388.15,4873.0
2022-04-04 09:35:00,388.62,389.78,387.71,388.17,2025.0,388.62,389.78,387.71,388.17,2025.0
2022-04-04 09:40:00,388.9,391.15,388.57,391.15,8868.0,388.9,391.15,388.57,391.15,8868.0
2022-04-04 09:45:00,390.9,391.66,390.2,391.66,3568.0,390.9,391.66,390.2,391.66,3568.0
2022-04-04 09:50:00,391.85,391.96,391.33,391.5,3065.0,391.85,391.96,391.33,391.5,3065.0
2022-04-04 09:55:00,391.24,392.63,390.35,392.63,2000.0,391.24,392.63,390.35,392.63,2000.0
2022-04-04 10:00:00,392.53,392.86,391.47,392.68,1912.0,392.53,392.86,391.47,392.68,1912.0
2022-04-04 10:05:00,392.46,392.46,391.8,391.8,3105.0,392.46,392.46,391.8,391.8,3105.0
2022-04-04 10:10:00,392.0,392.29,391.26,391.78,2104.0,392.0,392.29,391.26,391.78,2104.0
2022-04-04 10:15:00,391.58,391.91,390.73,391.12,3625.0,391.58,391.91,390.73,391.12,3625.0
2022-04-04 10:20:00,391.16,392.12,391.01,391.31,906.0,391.16,392.12,391.01,391.31,906.0
2022-04-04 10:25:00,392.0,392.22,391.45,392.19,1300.0,392.0,392.22,391.45,392.19,1300.0
2022-04-04 10:30:00,392.0,392.66,391.64,391.94,3547.0,392.0,392.66,391.64,391.94,3547.0
2022-04-04 10:35:00,391.93,392.63,391.74,392.02,2187.0,391.93,392.63,391.74,392.02,2187.0
2022-04-04 10:40:00,392.09,392.57,391.96,392.44,4712.0,392.09,392.57,391.96,392.44,4712.0
2022-04-04 10:45:00,392.56,393.29,392.56,393.2,1544.0,392.56,393.29,392.56,393.2,1544.0
2022-04-04 10:50:00,393.27,394.48,393.12,393.75,3200.0,393.27,394.48,393.12,393.75,3200.0
2022-04-04 10:55:00,393.93,394.35,393.74,394.01,1532.0,393.93,394.35,393.74,394.01,1532.0
2022-04-04 11:00:00,393.92,394.67,393.65,393.65,2304.0,393.92,394.67,393.65,393.65,2304.0
2022-04-04 11:05:00,393.86,394.3,393.74,394.11,1001.0,393.86,394.3,393.74,394.11,1001.0
2022-04-04 11:10:00,393.23,394.43,393.21,394.43,5219.0,393.23,394.43,393.21,394.43,5219.0
2022-04-04 11:15:00,394.56,394.74,393.92,394.33,1592.0,394.56,394.74,393.92,394.33,1592.0
2022-04-04 11:20:00,394.48,394.62,394.3,394.54,800.0,394.48,394.62,394.3,394.54,800.0
2022-04-04 11:25:00,394.68,394.72,394.56,394.72,700.0,394.68,394.72,394.56,394.72,700.0
2022-04-04 11:30:00,394.79,395.11,394.34,394.38,2748.0,394.79,395.11,394.34,394.38,2748.0
2022-04-04 11:35:00,394.33,394.33,394.18,394.18,600.0,394.33,394.33,394.18,394.18,600.0
2022-04-04 11:40:00,394.56,396.5,394.4,396.25,6320.0,394.56,396.5,394.4,396.25,6320.0
2022-04-04 11:45:00,395.65,396.23,395.59,396.0,1126.0,395.65,396.23,395.59,396.0,1126.0
2022-04-04 11:50:00,396.25,397.25,396.08,397.25,1763.0,396.25,397.25,396.08,397.25,1763.0
2022-04-04 11:55:00,396.85,396.97,396.67,396.67,1586.0,396.85,396.97,396.67,396.67,1586.0
2022-04-04 12:00:00,396.57,396.57,395.59,395.88,1627.0,396.57,396.57,395.59,395.88,1627.0
2022-04-04 12:05:00,396.11,396.86,396.11,396.83,2336.0,396.11,396.86,396.11,396.83,2336.0
2022-04-04 12:10:00,397.18,397.37,396.62,396.63,1433.0,397.18,397.37,396.62,396.63,1433.0
2022-04-04 12:15:00,397.16,397.42,396.86,396.86,800.0,397.16,397.42,396.86,396.86,800.0
2022-04-04 12:20:00,397.06,397.58,397.0,397.0,1051.0,397.06,397.58,397.0,397.0,1051.0
2022-04-04 12:25:00,397.14,397.48,396.95,397.36,1270.0,397.14,397.48,396.95,397.36,1270.0
2022-04-04 12:30:00,397.24,397.41,397.08,397.27,1754.0,397.24,397.41,397.08,397.27,1754.0
2022-04-04 12:35:00,396.86,397.37,396.86,396.92,1112.0,396.86,397.37,396.86,396.92,1112.0
2022-04-04 12:40:00,396.59,396.83,396.59,396.67,800.0,396.59,396.83,396.59,396.67,800.0
2022-04-04 12:45:00,396.92,397.09,396.69,396.85,2123.0,396.92,397.09,396.69,396.85,2123.0
2022-04-04 12:50:00,397.08,397.34,396.89,397.34,747.0,397.08,397.34,396.89,397.34,747.0
2022-04-04 12:55:00,397.35,397.35,396.95,397.05,2100.0,397.35,397.35,396.95,397.05,2100.0
2022-04-04 13:00:00,396.47,396.87,396.47,396.86,700.0,396.47,396.87,396.47,396.86,700.0
2022-04-04 13:05:00,396.93,397.05,396.75,397.0,1499.0,396.93,397.05,396.75,397.0,1499.0
2022-04-04 13:10:00,397.24,397.4,397.1,397.21,1900.0,397.24,397.4,397.1,397.21,1900.0
2022-04-04 13:15:00,397.26,397.71,397.26,397.58,1100.0,397.26,397.71,397.26,397.58,1100.0
2022-04-04 13:20:00,397.63,397.69,397.58,397.58,900.0,397.63,397.69,397.58,397.58,900.0
2022-04-04 13:25:00,397.4,397.6,397.35,397.36,1200.0,397.4,397.6,397.35,397.36,1200.0
2022-04-04 13:30:00,397.11,397.83,397.11,397.83,1112.0,397.11,397.83,397.11,397.83,1112.0
2022-04-04 13:35:00,397.68,397.91,397.41,397.41,725.0,397.68,397.91,397.41,397.41,725.0
2022-04-04 13:40:00,397.53,397.56,397.25,397.36,2900.0,397.53,397.56,397.25,397.36,2900.0
2022-04-04 13:45:00,397.29,397.29,396.16,396.16,3610.0,397.29,397.29,396.16,396.16,3610.0
2022-04-04 13:50:00,395.61,396.84,395.6,396.59,2043.0,395.61,396.84,395.6,396.59,2043.0
2022-04-04 13:55:00,396.37,396.67,396.24,396.66,1600.0,396.37,396.67,396.24,396.66,1600.0
2022-04-04 14:00:00,396.48,396.48,395.83,395.97,1593.0,396.48,396.48,395.83,395.97,1593.0
2022-04-04 14:05:00,396.22,396.22,395.63,395.63,400.0,396.22,396.22,395.63,395.63,400.0
2022-04-04 14:10:00,395.8,396.46,395.74,396.13,1734.0,395.8,396.46,395.74,396.13,1734.0
2022-04-04 14:15:00,395.97,397.16,395.96,397.16,1550.0,395.97,397.16,395.96,397.16,1550.0
2022-04-04 14:20:00,396.88,396.89,396.46,396.69,2002.0,396.88,396.89,396.46,396.69,2002.0
2022-04-04 14:25:00,397.12,397.41,396.87,397.26,1543.0,397.12,397.41,396.87,397.26,1543.0
2022-04-04 14:30:00,397.14,397.14,397.04,397.07,885.0,397.14,397.14,397.04,397.07,885.0
2022-04-04 14:35:00,397.09,397.09,396.72,396.94,2724.0,397.09,397.09,396.72,396.94,2724.0
2022-04-04 14:40:00,397.03,397.54,396.97,397.54,1700.0,397.03,397.54,396.97,397.54,1700.0
2022-04-04 14:45:00,397.73,397.82,397.47,397.58,2292.0,397.73,397.82,397.47,397.58,2292.0
2022-04-04 14:50:00,397.73,397.78,397.57,397.75,1627.0,397.73,397.78,397.57,397.75,1627.0
2022-04-04 14:55:00,397.87,397.89,397.36,397.49,3747.0,397.87,397.89,397.36,397.49,3747.0
2022-04-04 15:00:00,397.61,397.62,397.08,397.14,3712.0,397.61,397.62,397.08,397.14,3712.0
2022-04-04 15:05:00,397.26,397.78,397.21,397.51,3931.0,397.26,397.78,397.21,397.51,3931.0
2022-04-04 15:10:00,397.65,397.76,397.16,397.16,4525.0,397.65,397.76,397.16,397.16,4525.0
2022-04-04 15:15:00,397.14,397.61,397.0,397.56,4407.0,397.14,397.61,397.0,397.56,4407.0
2022-04-04 15:20:00,397.53,397.75,397.37,397.58,2047.0,397.53,397.75,397.37,397.58,2047.0
2022-04-04 15:25:00,397.42,397.65,397.24,397.46,2958.0,397.42,397.65,397.24,397.46,2958.0
2022-04-04 15:30:00,397.27,397.64,397.17,397.18,4180.0,397.27,397.64,397.17,397.18,4180.0
2022-04-04 15:35:00,397.1,397.59,397.1,397.45,5553.0,397.1,397.59,397.1,397.45,5553.0
2022-04-04 15:40:00,397.41,397.77,397.38,397.68,2621.0,397.41,397.77,397.38,397.68,2621.0
2022-04-04 15:45:00,397.61,397.94,397.55,397.74,5825.0,397.61,397.94,397.55,397.74,5825.0
2022-04-04 15:50:00,397.68,398.51,397.54,398.33,11265.0,397.68,398.51,397.54,398.33,11265.0
2022-04-04 15:55:00,398.28,398.52,397.6,398.52,20606.0,398.28,398.52,397.6,398.52,20606.0
2022-04-05 09:30:00,398.1,402.65,398.1,402.52,10314.0,398.1,402.65,398.1,402.52,10314.0
2022-04-05 09:35:00,403.76,404.46,400.33,400.35,4859.0,403.76,404.46,400.33,400.35,4859.0
2022-04-05 09:40:00,400.03,400.08,399.42,399.76,2905.0,400.03,400.08,399.42,399.76,2905.0
2022-04-05 09:45:00,400.26,400.37,398.74,398.74,2600.0,400.26,400.37,398.74,398.74,2600.0
2022-04-05 09:50:00,399.2,399.2,398.4,398.62,2700.0,399.2,399.2,398.4,398.62,2700.0
2022-04-05 09:55:00,399.22,399.61,398.86,399.61,1496.0,399.22,399.61,398.86,399.61,1496.0
2022-04-05 10:00:00,399.64,401.11,399.64,400.26,2531.0,399.64,401.11,399.64,400.26,2531.0
2022-04-05 10:05:00,400.29,400.29,396.18,396.28,2943.0,400.29,400.29,396.18,396.28,2943.0
2022-04-05 10:10:00,396.5,396.5,394.75,395.14,2953.0,396.5,396.5,394.75,395.14,2953.0
2022-04-05 10:15:00,394.69,394.69,393.39,393.39,2586.0,394.69,394.69,393.39,393.39,2586.0
2022-04-05 10:20:00,393.11,393.85,392.21,393.54,2800.0,393.11,393.85,392.21,393.54,2800.0
2022-04-05 10:25:00,393.47,395.69,393.47,395.69,4137.0,393.47,395.69,393.47,395.69,4137.0
2022-04-05 10:30:00,395.98,396.62,395.98,396.24,2100.0,395.98,396.62,395.98,396.24,2100.0
2022-04-05 10:35:00,396.21,396.56,396.0,396.21,1655.0,396.21,396.56,396.0,396.21,1655.0
2022-04-05 10:40:00,396.57,397.54,396.38,397.54,2375.0,396.57,397.54,396.38,397.54,2375.0
2022-04-05 10:45:00,397.41,397.81,397.04,397.34,1000.0,397.41,397.81,397.04,397.34,1000.0
2022-04-05 10:50:00,397.19,397.85,396.99,397.85,1706.0,397.19,397.85,396.99,397.85,1706.0
2022-04-05 10:55:00,397.78,398.59,397.54,398.45,3743.0,397.78,398.59,397.54,398.45,3743.0
2022-04-05 11:00:00,398.45,398.92,398.02,398.44,3454.0,398.45,398.92,398.02,398.44,3454.0
2022-04-05 11:05:00,398.54,399.02,398.53,398.56,1000.0,398.54,399.02,398.53,398.56,1000.0
2022-04-05 11:10:00,398.29,398.29,397.08,397.31,1000.0,398.29,398.29,397.08,397.31,1000.0
2022-04-05 11:15:00,397.96,398.91,397.96,398.21,2100.0,397.96,398.91,397.96,398.21,2100.0
2022-04-05 11:20:00,398.4,398.61,398.4,398.43,500.0,398.4,398.61,398.4,398.43,500.0
2022-04-05 11:25:00,398.43,399.25,398.38,399.02,2153.0,398.43,399.25,398.38,399.02,2153.0
2022-04-05 11:30:00,399.13,399.4,399.13,399.4,1400.0,399.13,399.4,399.13,399.4,1400.0
2022-04-05 11:35:00,399.6,399.6,397.33,397.33,1603.0,399.6,399.6,397.33,397.33,1603.0
2022-04-05 11:40:00,397.25,398.03,397.24,398.03,701.0,397.25,398.03,397.24,398.03,701.0
2022-04-05 11:45:00,398.53,398.53,398.44,398.46,849.0,398.53,398.53,398.44,398.46,849.0
2022-04-05 11:50:00,398.76,399.22,398.76,398.9,1300.0,398.76,399.22,398.76,398.9,1300.0
2022-04-05 11:55:00,398.76,399.42,398.76,399.39,735.0,398.76,399.42,398.76,399.39,735.0
2022-04-05 12:00:00,399.58,399.61,398.69,398.87,2000.0,399.58,399.61,398.69,398.87,2000.0
2022-04-05 12:05:00,399.02,399.02,399.02,399.02,100.0,399.02,399.02,399.02,399.02,100.0
2022-04-05 12:10:00,399.43,399.43,398.8,398.8,400.0,399.43,399.43,398.8,398.8,400.0
2022-04-05 12:15:00,398.6,398.6,397.93,397.93,500.0,398.6,398.6,397.93,397.93,500.0
2022-04-05 12:20:00,397.64,398.01,397.56,397.75,1152.0,397.64,398.01,397.56,397.75,1152.0
2022-04-05 12:25:00,398.07,398.32,397.98,398.32,400.0,398.07,398.32,397.98,398.32,400.0
2022-04-05 12:30:00,398.35,398.56,398.35,398.56,700.0,398.35,398.56,398.35,398.56,700.0
2022-04-05 12:35:00,398.62,399.54,398.44,399.14,1502.0,398.62,399.54,398.44,399.14,1502.0
2022-04-05 12:40:00,399.29,400.14,399.28,399.67,3718.0,399.29,400.14,399.28,399.67,3718.0
2022-04-05 12:45:00,399.66,399.88,399.38,399.88,1100.0,399.66,399.88,399.38,399.88,1100.0
2022-04-05 12:50:00,400.12,400.12,399.88,399.98,500.0,400.12,400.12,399.88,399.98,500.0
2022-04-05 12:55:00,399.95,400.31,399.72,400.31,600.0,399.95,400.31,399.72,400.31,600.0
2022-04-05 13:00:00,400.05,400.5,399.7,400.5,981.0,400.05,400.5,399.7,400.5,981.0
2022-04-05 13:05:00,400.85,400.95,400.46,400.95,500.0,400.85,400.95,400.46,400.95,500.0
2022-04-05 13:10:00,400.97,401.06,400.56,400.78,1000.0,400.97,401.06,400.56,400.78,1000.0
2022-04-05 13:15:00,401.04,401.17,400.72,401.14,500.0,401.04,401.17,400.72,401.14,500.0
2022-04-05 13:20:00,401.04,401.04,401.04,401.04,100.0,401.04,401.04,401.04,401.04,100.0
2022-04-05 13:25:00,400.68,400.82,399.95,400.2,1615.0,400.68,400.82,399.95,400.2,1615.0
2022-04-05 13:30:00,399.71,400.15,399.69,400.12,800.0,399.71,400.15,399.69,400.12,800.0
2022-04-05 13:35:00,399.91,400.21,399.9,400.21,400.0,399.91,400.21,399.9,400.21,400.0
2022-04-05 13:40:00,399.72,399.99,399.6,399.82,800.0,399.72,399.99,399.6,399.82,800.0
2022-04-05 13:45:00,399.51,399.51,399.27,399.42,301.0,399.51,399.51,399.27,399.42,301.0
2022-04-05 13:50:00,399.18,399.61,399.18,399.48,1100.0,399.18,399.61,399.18,399.48,1100.0
2022-04-05 13:55:00,399.63,399.82,399.63,399.74,644.0,399.63,399.82,399.63,399.74,644.0
2022-04-05 14:00:00,399.5,399.5,399.18,399.4,608.0,399.5,399.5,399.18,399.4,608.0
2022-04-05 14:05:00,399.24,399.43,399.13,399.13,700.0,399.24,399.43,399.13,399.13,700.0
2022-04-05 14:10:00,399.25,399.25,398.51,399.11,1400.0,399.25,399.25,398.51,399.11,1400.0
2022-04-05 14:15:00,399.18,399.78,399.17,399.78,500.0,399.18,399.78,399.17,399.78,500.0
2022-04-05 14:20:00,400.21,400.31,400.04,400.07,1000.0,400.21,400.31,400.04,400.07,1000.0
2022-04-05 14:25:00,400.29,400.43,399.67,399.67,900.0,400.29,400.43,399.67,399.67,900.0
2022-04-05 14:30:00,399.5,399.87,399.11,399.87,500.0,399.5,399.87,399.11,399.87,500.0
2022-04-05 14:35:00,399.72,399.86,399.47,399.47,1472.0,399.72,399.86,399.47,399.47,1472.0
2022-04-05 14:40:00,399.91,400.73,399.91,400.73,1797.0,399.91,400.73,399.91,400.73,1797.0
2022-04-05 14:45:00,400.69,400.79,400.42,400.58,3369.0,400.69,400.79,400.42,400.58,3369.0
2022-04-05 14:50:00,400.42,400.64,400.41,400.53,930.0,400.42,400.64,400.41,400.53,930.0
2022-04-05 14:55:00,400.57,400.69,400.01,400.01,1785.0,400.57,400.69,400.01,400.01,1785.0
2022-04-05 15:00:00,400.19,400.57,400.09,400.22,4350.0,400.19,400.57,400.09,400.22,4350.0
2022-04-05 15:05:00,400.24,400.24,399.47,399.48,3842.0,400.24,400.24,399.47,399.48,3842.0
2022-04-05 15:10:00,399.35,399.41,398.42,398.43,2310.0,399.35,399.41,398.42,398.43,2310.0
2022-04-05 15:15:00,398.38,398.64,397.69,397.69,2996.0,398.38,398.64,397.69,397.69,2996.0
2022-04-05 15:20:00,397.74,398.57,397.62,398.56,7717.0,397.74,398.57,397.62,398.56,7717.0
2022-04-05 15:25:00,398.56,398.57,397.97,397.97,2500.0,398.56,398.57,397.97,397.97,2500.0
2022-04-05 15:30:00,397.93,397.95,397.08,397.35,3844.0,397.93,397.95,397.08,397.35,3844.0
2022-04-05 15:35:00,397.38,397.51,396.89,397.16,3454.0,397.38,397.51,396.89,397.16,3454.0
2022-04-05 15:40:00,397.06,397.36,396.9,397.15,2403.0,397.06,397.36,396.9,397.15,2403.0
2022-04-05 15:45:00,397.27,397.27,396.25,396.27,2959.0,397.27,397.27,396.25,396.27,2959.0
2022-04-05 15:50:00,396.35,398.42,396.35,398.22,6657.0,396.35,398.42,396.35,398.22,6657.0
2022-04-05 15:55:00,398.35,398.49,397.63,398.31,12253.0,398.35,398.49,397.63,398.31,12253.0
2022-04-06 09:30:00,394.25,394.25,388.22,388.34,14715.0,394.25,394.25,388.22,388.34,14715.0
2022-04-06 09:35:00,388.81,389.68,387.71,389.05,9242.0,388.81,389.68,387.71,389.05,9242.0
2022-04-06 09:40:00,389.78,389.78,387.09,387.88,4175.0,389.78,389.78,387.09,387.88,4175.0
2022-04-06 09:45:00,387.74,387.77,385.51,387.26,6754.0,387.74,387.77,385.51,387.26,6754.0
2022-04-06 09:50:00,386.59,386.7,385.13,385.99,9949.0,386.59,386.7,385.13,385.99,9949.0
2022-04-06 09:55:00,386.06,386.31,384.87,384.88,13214.0,386.06,386.31,384.87,384.88,13214.0
2022-04-06 10:00:00,384.5,384.51,382.17,382.37,10213.0,384.5,384.51,382.17,382.37,10213.0
2022-04-06 10:05:00,382.17,382.37,381.32,381.58,4729.0,382.17,382.37,381.32,381.58,4729.0
2022-04-06 10:10:00,381.44,381.76,380.56,381.05,3530.0,381.44,381.76,380.56,381.05,3530.0
2022-04-06 10:15:00,381.3,384.16,381.11,383.59,7546.0,381.3,384.16,381.11,383.59,7546.0
2022-04-06 10:20:00,383.63,383.9,382.28,383.9,7450.0,383.63,383.9,382.28,383.9,7450.0
2022-04-06 10:25:00,383.99,385.28,383.98,384.83,1451.0,383.99,385.28,383.98,384.83,1451.0
2022-04-06 10:30:00,384.79,384.98,384.43,384.46,1600.0,384.79,384.98,384.43,384.46,1600.0
2022-04-06 10:35:00,384.88,388.09,384.87,388.09,3660.0,384.88,388.09,384.87,388.09,3660.0
2022-04-06 10:40:00,388.14,389.99,387.95,389.99,4498.0,388.14,389.99,387.95,389.99,4498.0
2022-04-06 10:45:00,390.13,390.54,389.93,389.93,2987.0,390.13,390.54,389.93,389.93,2987.0
2022-04-06 10:50:00,389.94,390.34,389.7,390.34,2909.0,389.94,390.34,389.7,390.34,2909.0
2022-04-06 10:55:00,390.39,390.85,389.64,389.64,2812.0,390.39,390.85,389.64,389.64,2812.0
2022-04-06 11:00:00,389.38,390.7,389.09,390.7,3398.0,389.38,390.7,389.09,390.7,3398.0
2022-04-06 11:05:00,390.65,391.46,390.64,390.66,1800.0,390.65,391.46,390.64,390.66,1800.0
2022-04-06 11:10:00,390.66,390.85,390.18,390.85,2075.0,390.66,390.85,390.18,390.85,2075.0
2022-04-06 11:15:00,391.05,392.2,391.05,391.35,3097.0,391.05,392.2,391.05,391.35,3097.0
2022-04-06 11:20:00,391.19,392.7,391.19,392.17,3906.0,391.19,392.7,391.19,392.17,3906.0
2022-04-06 11:25:00,391.96,392.12,391.44,391.87,8261.0,391.96,392.12,391.44,391.87,8261.0
2022-04-06 11:30:00,391.85,392.04,391.11,391.37,2569.0,391.85,392.04,391.11,391.37,2569.0
2022-04-06 11:35:00,390.81,391.76,390.42,391.76,2983.0,390.81,391.76,390.42,391.76,2983.0
2022-04-06 11:40:00,391.7,392.11,391.54,391.6,2058.0,391.7,392.11,391.54,391.6,2058.0
2022-04-06 11:45:00,392.03,392.53,391.18,392.2,1351.0,392.03,392.53,391.18,392.2,1351.0
2022-04-06 11:50:00,392.72,392.72,391.4,391.92,2308.0,392.72,392.72,391.4,391.92,2308.0
2022-04-06 11:55:00,391.78,391.85,391.39,391.8,2494.0,391.78,391.85,391.39,391.8,2494.0
2022-04-06 12:00:00,391.84,392.04,391.39,391.6,2299.0,391.84,392.04,391.39,391.6,2299.0
2022-04-06 12:05:00,391.47,391.65,391.39,391.65,600.0,391.47,391.65,391.39,391.65,600.0
2022-04-06 12:10:00,391.79,391.79,390.73,391.0,2267.0,391.79,391.79,390.73,391.0,2267.0
2022-04-06 12:15:00,390.85,390.85,390.58,390.71,1791.0,390.85,390.85,390.58,390.71,1791.0
2022-04-06 12:20:00,390.74,391.19,390.26,391.19,2300.0,390.74,391.19,390.26,391.19,2300.0
2022-04-06 12:25:00,391.4,391.71,391.4,391.56,1061.0,391.4,391.71,391.4,391.56,1061.0
2022-04-06 12:30:00,391.3,392.0,391.3,391.47,2400.0,391.3,392.0,391.3,391.47,2400.0
2022-04-06 12:35:00,391.51,391.54,391.26,391.54,622.0,391.51,391.54,391.26,391.54,622.0
2022-04-06 12:40:00,391.19,391.69,391.12,391.41,1700.0,391.19,391.69,391.12,391.41,1700.0
2022-04-06 12:45:00,391.3,391.48,391.06,391.47,3251.0,391.3,391.48,391.06,391.47,3251.0
2022-04-06 12:50:00,391.47,391.53,391.24,391.43,600.0,391.47,391.53,391.24,391.43,600.0
2022-04-06 12:55:00,391.64,392.46,391.56,392.46,2100.0,391.64,392.46,391.56,392.46,2100.0
2022-04-06 13:00:00,392.54,392.55,392.32,392.4,1100.0,392.54,392.55,392.32,392.4,1100.0
2022-04-06 13:05:00,392.5,392.62,391.58,391.72,1877.0,392.5,392.62,391.58,391.72,1877.0
2022-04-06 13:10:00,391.85,392.42,391.84,392.25,1100.0,391.85,392.42,391.84,392.25,1100.0
2022-04-06 13:15:00,392.46,393.24,392.46,392.72,2200.0,392.46,393.24,392.46,392.72,2200.0
2022-04-06 13:20:00,392.96,393.24,392.78,393.05,800.0,392.96,393.24,392.78,393.05,800.0
2022-04-06 13:25:00,392.4,393.13,392.4,393.01,1095.0,392.4,393.13,392.4,393.01,1095.0
2022-04-06 13:30:00,392.77,393.52,392.47,393.08,2400.0,392.77,393.52,392.47,393.08,2400.0
2022-04-06 13:35:00,393.38,393.38,392.63,392.96,1786.0,393.38,393.38,392.63,392.96,1786.0
2022-04-06 13:40:00,393.05,393.76,393.0,393.0,2913.0,393.05,393.76,393.0,393.0,2913.0
2022-04-06 13:45:00,393.0,393.42,392.76,393.42,1149.0,393.0,393.42,392.76,393.42,1149.0
2022-04-06 13:50:00,393.91,393.99,393.29,393.29,1100.0,393.91,393.99,393.29,393.29,1100.0
2022-04-06 13:55:00,393.19,393.36,392.45,393.36,2574.0,393.19,393.36,392.45,393.36,2574.0
2022-04-06 14:00:00,393.03,394.44,392.4,393.24,5979.0,393.03,394.44,392.4,393.24,5979.0
2022-04-06 14:05:00,392.87,392.87,390.42,390.42,3138.0,392.87,392.87,390.42,390.42,3138.0
2022-04-06 14:10:00,390.46,391.28,390.32,390.57,1000.0,390.46,391.28,390.32,390.57,1000.0
2022-04-06 14:15:00,389.76,390.27,389.27,390.17,2800.0,389.76,390.27,389.27,390.17,2800.0
2022-04-06 14:20:00,390.35,391.27,390.17,390.26,4262.0,390.35,391.27,390.17,390.26,4262.0
2022-04-06 14:25:00,390.26,390.5,389.2,389.2,3250.0,390.26,390.5,389.2,389.2,3250.0
2022-04-06 14:30:00,389.44,390.2,388.97,389.98,9368.0,389.44,390.2,388.97,389.98,9368.0
2022-04-06 14:35:00,389.89,390.05,388.46,388.47,9951.0,389.89,390.05,388.46,388.47,9951.0
2022-04-06 14:40:00,388.14,388.52,387.67,388.2,9802.0,388.14,388.52,387.67,388.2,9802.0
2022-04-06 14:45:00,388.02,388.3,387.23,387.25,7809.0,388.02,388.3,387.23,387.25,7809.0
2022-04-06 14:50:00,387.45,389.2,387.26,388.81,2655.0,387.45,389.2,387.26,388.81,2655.0
2022-04-06 14:55:00,390.19,391.23,390.04,391.15,2550.0,390.19,391.23,390.04,391.15,2550.0
2022-04-06 15:00:00,391.61,393.29,391.5,393.28,2080.0,391.61,393.29,391.5,393.28,2080.0
2022-04-06 15:05:00,392.89,392.89,391.91,392.48,1890.0,392.89,392.89,391.91,392.48,1890.0
2022-04-06 15:10:00,392.67,393.38,392.38,393.27,2500.0,392.67,393.38,392.38,393.27,2500.0
2022-04-06 15:15:00,393.35,393.47,392.18,392.23,3100.0,393.35,393.47,392.18,392.23,3100.0
2022-04-06 15:20:00,392.05,392.05,390.95,390.95,2600.0,392.05,392.05,390.95,390.95,2600.0
2022-04-06 15:25:00,391.08,391.13,390.27,390.49,5939.0,391.08,391.13,390.27,390.49,5939.0
2022-04-06 15:30:00,390.42,390.71,389.11,389.15,5600.0,390.42,390.71,389.11,389.15,5600.0
2022-04-06 15:35:00,389.36,391.69,389.08,391.55,9715.0,389.36,391.69,389.08,391.55,9715.0
2022-04-06 15:40:00,391.35,391.43,390.82,391.29,2947.0,391.35,391.43,390.82,391.29,2947.0
2022-04-06 15:45:00,391.07,392.19,391.07,391.2,3200.0,391.07,392.19,391.07,391.2,3200.0
2022-04-06 15:50:00,393.0,393.0,390.76,390.94,7575.0,393.0,393.0,390.76,390.94,7575.0
2022-04-06 15:55:00,390.98,391.45,390.41,391.19,17308.0,390.98,391.45,390.41,391.19,17308.0
2022-04-07 09:30:00,389.77,393.0,389.77,393.0,4313.0,389.77,393.0,389.77,393.0,4313.0
2022-04-07 09:35:00,393.53,394.08,393.01,394.08,500.0,393.53,394.08,393.01,394.08,500.0
2022-04-07 09:40:00,393.3,394.08,392.01,392.01,2230.0,393.3,394.08,392.01,392.01,2230.0
2022-04-07 09:45:00,392.47,392.58,392.46,392.58,2036.0,392.47,392.58,392.46,392.58,2036.0
2022-04-07 09:50:00,392.49,392.51,391.1,392.51,4033.0,392.49,392.51,391.1,392.51,4033.0
2022-04-07 09:55:00,392.08,392.58,392.06,392.58,1703.0,392.08,392.58,392.06,392.58,1703.0
2022-04-07 10:00:00,392.88,393.26,392.25,392.32,2200.0,392.88,393.26,392.25,392.32,2200.0
2022-04-07 10:05:00,391.93,391.93,390.61,390.77,502.0,391.93,391.93,390.61,390.77,502.0
2022-04-07 10:10:00,390.01,391.08,389.81,390.41,2568.0,390.01,391.08,389.81,390.41,2568.0
2022-04-07 10:15:00,390.08,390.39,389.57,390.13,1305.0,390.08,390.39,389.57,390.13,1305.0
2022-04-07 10:20:00,389.42,390.02,388.56,389.94,4357.0,389.42,390.02,388.56,389.94,4357.0
2022-04-07 10:25:00,390.24,391.07,389.56,390.96,4107.0,390.24,391.07,389.56,390.96,4107.0
2022-04-07 10:30:00,391.09,392.16,390.43,391.25,6664.0,391.09,392.16,390.43,391.25,6664.0
2022-04-07 10:35:00,391.5,392.07,390.98,391.38,3901.0,391.5,392.07,390.98,391.38,3901.0
2022-04-07 10:40:00,391.29,391.29,390.11,390.78,3526.0,391.29,391.29,390.11,390.78,3526.0
2022-04-07 10:45:00,390.85,391.05,390.15,391.0,1300.0,390.85,391.05,390.15,391.0,1300.0
2022-04-07 10:50:00,391.43,393.11,391.43,393.11,5861.0,391.43,393.11,391.43,393.11,5861.0
2022-04-07 10:55:00,393.12,393.72,392.74,392.89,3660.0,393.12,393.72,392.74,392.89,3660.0
2022-04-07 11:00:00,393.44,394.49,393.08,393.08,959.0,393.44,394.49,393.08,393.08,959.0
2022-04-07 11:05:00,392.9,392.98,392.46,392.55,2844.0,392.9,392.98,392.46,392.55,2844.0
2022-04-07 11:10:00,392.24,392.57,392.01,392.25,1300.0,392.24,392.57,392.01,392.25,1300.0
2022-04-07 11:15:00,392.6,392.63,391.74,392.0,1500.0,392.6,392.63,391.74,392.0,1500.0
2022-04-07 11:20:00,391.58,392.03,390.97,390.97,1952.0,391.58,392.03,390.97,390.97,1952.0
2022-04-07 11:25:00,391.26,391.75,391.26,391.45,1620.0,391.26,391.75,391.26,391.45,1620.0
2022-04-07 11:30:00,391.73,392.4,391.73,392.4,815.0,391.73,392.4,391.73,392.4,815.0
2022-04-07 11:35:00,392.6,393.1,392.22,392.57,1500.0,392.6,393.1,392.22,392.57,1500.0
2022-04-07 11:40:00,392.65,392.82,391.8,391.8,900.0,392.65,392.82,391.8,391.8,900.0
2022-04-07 11:45:00,391.79,392.59,391.53,391.54,800.0,391.79,392.59,391.53,391.54,800.0
2022-04-07 11:50:00,391.65,391.65,390.88,390.88,900.0,391.65,391.65,390.88,390.88,900.0
2022-04-07 11:55:00,390.8,391.53,390.79,391.53,1600.0,390.8,391.53,390.79,391.53,1600.0
2022-04-07 12:00:00,391.14,391.37,390.75,390.75,900.0,391.14,391.37,390.75,390.75,900.0
2022-04-07 12:05:00,390.62,391.08,390.45,391.0,1900.0,390.62,391.08,390.45,391.0,1900.0
2022-04-07 12:10:00,391.14,391.89,391.14,391.4,700.0,391.14,391.89,391.14,391.4,700.0
2022-04-07 12:15:00,391.4,391.88,391.4,391.88,1040.0,391.4,391.88,391.4,391.88,1040.0
2022-04-07 12:20:00,392.11,392.88,391.91,391.91,1100.0,392.11,392.88,391.91,391.91,1100.0
2022-04-07 12:25:00,391.91,392.46,391.41,391.41,800.0,391.91,392.46,391.41,391.41,800.0
2022-04-07 12:30:00,391.51,392.11,391.51,392.09,800.0,391.51,392.11,391.51,392.09,800.0
2022-04-07 12:35:00,391.92,392.43,391.87,391.9,925.0,391.92,392.43,391.87,391.9,925.0
2022-04-07 12:40:00,391.61,391.61,390.37,390.8,1000.0,391.61,391.61,390.37,390.8,1000.0
2022-04-07 12:45:00,390.58,390.86,390.19,390.19,926.0,390.58,390.86,390.19,390.19,926.0
2022-04-07 12:50:00,390.35,390.7,390.21,390.32,1430.0,390.35,390.7,390.21,390.32,1430.0
2022-04-07 12:55:00,390.4,391.23,390.4,391.21,1027.0,390.4,391.23,390.4,391.21,1027.0
2022-04-07 13:00:00,391.44,391.97,391.32,391.82,700.0,391.44,391.97,391.32,391.82,700.0
2022-04-07 13:05:00,391.67,392.68,391.45,392.44,3331.0,391.67,392.68,391.45,392.44,3331.0
2022-04-07 13:10:00,392.68,393.85,392.2,393.13,1300.0,392.68,393.85,392.2,393.13,1300.0
2022-04-07 13:15:00,393.1,394.25,393.1,394.25,3656.0,393.1,394.25,393.1,394.25,3656.0
2022-04-07 13:20:00,394.44,394.53,393.59,393.6,1100.0,394.44,394.53,393.59,393.6,1100.0
2022-04-07 13:25:00,393.78,394.65,393.78,394.47,1525.0,393.78,394.65,393.78,394.47,1525.0
2022-04-07 13:30:00,394.65,394.68,394.36,394.4,1200.0,394.65,394.68,394.36,394.4,1200.0
2022-04-07 13:35:00,394.84,394.84,393.86,393.86,2600.0,394.84,394.84,393.86,393.86,2600.0
2022-04-07 13:40:00,393.96,393.96,393.64,393.67,600.0,393.96,393.96,393.64,393.67,600.0
2022-04-07 13:45:00,393.55,394.09,393.18,393.18,1536.0,393.55,394.09,393.18,393.18,1536.0
2022-04-07 13:50:00,393.48,393.64,393.07,393.62,800.0,393.48,393.64,393.07,393.62,800.0
2022-04-07 13:55:00,393.94,396.08,393.87,396.08,1400.0,393.94,396.08,393.87,396.08,1400.0
2022-04-07 14:00:00,396.47,396.47,395.77,395.84,1800.0,396.47,396.47,395.77,395.84,1800.0
2022-04-07 14:05:00,395.6,396.46,395.15,396.28,1899.0,395.6,396.46,395.15,396.28,1899.0
2022-04-07 14:10:00,396.25,396.75,395.88,396.25,2445.0,396.25,396.75,395.88,396.25,2445.0
2022-04-07 14:15:00,396.04,396.13,395.52,395.54,900.0,396.04,396.13,395.52,395.54,900.0
2022-04-07 14:20:00,395.7,396.23,395.23,396.23,7674.0,395.7,396.23,395.23,396.23,7674.0
2022-04-07 14:25:00,396.51,397.03,396.4,396.71,2834.0,396.51,397.03,396.4,396.71,2834.0
2022-04-07 14:30:00,396.56,397.48,396.56,397.37,3854.0,396.56,397.48,396.56,397.37,3854.0
2022-04-07 14:35:00,397.15,397.39,396.91,397.39,2323.0,397.15,397.39,396.91,397.39,2323.0
2022-04-07 14:40:00,397.11,397.31,396.85,397.11,1385.0,397.11,397.31,396.85,397.11,1385.0
2022-04-07 14:45:00,397.05,397.69,396.84,397.61,3098.0,397.05,397.69,396.84,397.61,3098.0
2022-04-07 14:50:00,397.39,398.31,397.36,398.31,1800.0,397.39,398.31,397.36,398.31,1800.0
2022-04-07 14:55:00,398.31,398.58,398.05,398.5,3300.0,398.31,398.58,398.05,398.5,3300.0
2022-04-07 15:00:00,398.27,399.45,398.27,399.31,2634.0,398.27,399.45,398.27,399.31,2634.0
2022-04-07 15:05:00,399.18,400.0,399.18,400.0,2000.0,399.18,400.0,399.18,400.0,2000.0
2022-04-07 15:10:00,399.83,400.0,399.36,399.74,1999.0,399.83,400.0,399.36,399.74,1999.0
2022-04-07 15:15:00,399.88,399.89,399.05,399.08,2417.0,399.88,399.89,399.05,399.08,2417.0
2022-04-07 15:20:00,398.95,399.21,398.25,398.33,5197.0,398.95,399.21,398.25,398.33,5197.0
2022-04-07 15:25:00,398.59,399.06,398.44,398.61,8300.0,398.59,399.06,398.44,398.61,8300.0
2022-04-07 15:30:00,398.68,399.06,398.65,398.75,5400.0,398.68,399.06,398.65,398.75,5400.0
2022-04-07 15:35:00,398.86,399.13,398.54,399.13,5000.0,398.86,399.13,398.54,399.13,5000.0
2022-04-07 15:40:00,399.52,399.68,398.98,399.32,3300.0,399.52,399.68,398.98,399.32,3300.0
2022-04-07 15:45:00,399.32,400.0,399.24,399.54,10149.0,399.32,400.0,399.24,399.54,10149.0
2022-04-07 15:50:00,399.49,399.73,398.82,399.54,7650.0,399.49,399.73,398.82,399.54,7650.0
2022-04-07 15:55:00,399.54,399.6,398.45,398.78,12670.0,399.54,399.6,398.45,398.78,12670.0
2022-04-08 09:30:00,397.21,399.6,397.21,399.6,4533.0,397.21,399.6,397.21,399.6,4533.0
2022-04-08 09:35:00,399.83,400.46,398.14,399.84,1247.0,399.83,400.46,398.14,399.84,1247.0
2022-04-08 09:40:00,399.1,399.18,398.67,398.67,689.0,399.1,399.18,398.67,398.67,689.0
2022-04-08 09:45:00,398.51,398.89,397.44,398.17,1100.0,398.51,398.89,397.44,398.17,1100.0
2022-04-08 09:50:00,398.93,398.93,395.55,395.97,1749.0,398.93,398.93,395.55,395.97,1749.0
2022-04-08 09:55:00,395.76,397.46,395.75,397.46,3165.0,395.76,397.46,395.75,397.46,3165.0
2022-04-08 10:00:00,397.78,397.78,396.85,397.5,2951.0,397.78,397.78,396.85,397.5,2951.0
2022-04-08 10:05:00,398.0,399.5,397.86,399.13,1976.0,398.0,399.5,397.86,399.13,1976.0
2022-04-08 10:10:00,398.85,398.85,397.55,398.52,1123.0,398.85,398.85,397.55,398.52,1123.0
2022-04-08 10:15:00,398.57,398.89,398.28,398.89,800.0,398.57,398.89,398.28,398.89,800.0
2022-04-08 10:20:00,399.53,401.86,399.38,401.65,5296.0,399.53,401.86,399.38,401.65,5296.0
2022-04-08 10:25:00,401.64,404.48,401.53,403.75,3500.0,401.64,404.48,401.53,403.75,3500.0
2022-04-08 10:30:00,403.56,403.56,402.59,403.4,1100.0,403.56,403.56,402.59,403.4,1100.0
2022-04-08 10:35:00,403.31,403.42,402.85,403.24,1000.0,403.31,403.42,402.85,403.24,1000.0
2022-04-08 10:40:00,403.26,403.26,402.69,403.11,1000.0,403.26,403.26,402.69,403.11,1000.0
2022-04-08 10:45:00,402.7,403.22,401.58,402.17,2600.0,402.7,403.22,401.58,402.17,2600.0
2022-04-08 10:50:00,402.54,405.82,402.54,405.35,5710.0,402.54,405.82,402.54,405.35,5710.0
2022-04-08 10:55:00,405.64,406.0,404.55,404.8,5510.0,405.64,406.0,404.55,404.8,5510.0
2022-04-08 11:00:00,404.79,405.7,404.23,405.48,1209.0,404.79,405.7,404.23,405.48,1209.0
2022-04-08 11:05:00,405.47,405.47,404.33,405.16,1827.0,405.47,405.47,404.33,405.16,1827.0
2022-04-08 11:10:00,404.79,404.79,402.97,402.97,3365.0,404.79,404.79,402.97,402.97,3365.0
2022-04-08 11:15:00,402.71,402.71,401.98,402.26,2850.0,402.71,402.71,401.98,402.26,2850.0
2022-04-08 11:20:00,402.02,402.52,401.87,402.27,2800.0,402.02,402.52,401.87,402.27,2800.0
2022-04-08 11:25:00,402.42,402.42,401.45,401.83,4521.0,402.42,402.42,401.45,401.83,4521.0
2022-04-08 11:30:00,401.83,403.0,401.83,402.15,1381.0,401.83,403.0,401.83,402.15,1381.0
2022-04-08 11:35:00,401.64,401.67,400.71,401.44,2700.0,401.64,401.67,400.71,401.44,2700.0
2022-04-08 11:40:00,401.49,402.11,401.44,402.11,2441.0,401.49,402.11,401.44,402.11,2441.0
2022-04-08 11:45:00,402.11,402.69,402.03,402.29,2050.0,402.11,402.69,402.03,402.29,2050.0
2022-04-08 11:50:00,402.17,403.05,402.17,402.81,2233.0,402.17,403.05,402.17,402.81,2233.0
2022-04-08 11:55:00,402.4,403.48,402.4,403.14,1300.0,402.4,403.48,402.4,403.14,1300.0
2022-04-08 12:00:00,403.07,403.35,402.82,403.35,1100.0,403.07,403.35,402.82,403.35,1100.0
2022-04-08 12:05:00,402.88,403.03,401.88,401.89,2666.0,402.88,403.03,401.88,401.89,2666.0
2022-04-08 12:10:00,401.95,402.49,401.95,402.31,1100.0,401.95,402.49,401.95,402.31,1100.0
2022-04-08 12:15:00,402.43,402.74,402.37,402.58,796.0,402.43,402.74,402.37,402.58,796.0
2022-04-08 12:20:00,402.54,403.04,402.53,402.64,500.0,402.54,403.04,402.53,402.64,500.0
2022-04-08 12:25:00,403.05,403.47,403.05,403.47,300.0,403.05,403.47,403.05,403.47,300.0
2022-04-08 12:30:00,403.3,403.31,402.31,402.31,3335.0,403.3,403.31,402.31,402.31,3335.0
2022-04-08 12:35:00,402.34,402.8,402.34,402.8,700.0,402.34,402.8,402.34,402.8,700.0
2022-04-08 12:40:00,403.0,403.66,403.0,403.23,2400.0,403.0,403.66,403.0,403.23,2400.0
2022-04-08 12:45:00,402.93,403.61,402.24,402.24,2650.0,402.93,403.61,402.24,402.24,2650.0
2022-04-08 12:50:00,402.4,402.9,402.4,402.84,1306.0,402.4,402.9,402.4,402.84,1306.0
2022-04-08 12:55:00,402.87,403.36,402.81,403.04,952.0,402.87,403.36,402.81,403.04,952.0
2022-04-08 13:00:00,402.91,403.04,402.65,403.04,1200.0,402.91,403.04,402.65,403.04,1200.0
2022-04-08 13:05:00,403.03,403.06,402.54,402.75,1674.0,403.03,403.06,402.54,402.75,1674.0
2022-04-08 13:10:00,402.52,402.52,402.15,402.16,1900.0,402.52,402.52,402.15,402.16,1900.0
2022-04-08 13:15:00,402.3,402.59,402.03,402.06,1610.0,402.3,402.59,402.03,402.06,1610.0
2022-04-08 13:20:00,402.09,402.29,401.97,402.29,500.0,402.09,402.29,401.97,402.29,500.0
2022-04-08 13:25:00,401.87,402.14,401.79,401.79,860.0,401.87,402.14,401.79,401.79,860.0
2022-04-08 13:30:00,401.79,401.89,401.79,401.84,550.0,401.79,401.89,401.79,401.84,550.0
2022-04-08 13:35:00,401.67,402.29,401.67,402.29,900.0,401.67,402.29,401.67,402.29,900.0
2022-04-08 13:40:00,402.27,402.72,402.27,402.72,300.0,402.27,402.72,402.27,402.72,300.0
2022-04-08 13:45:00,402.56,402.66,402.34,402.66,1000.0,402.56,402.66,402.34,402.66,1000.0
2022-04-08 13:50:00,402.59,402.68,402.5,402.52,900.0,402.59,402.68,402.5,402.52,900.0
2022-04-08 13:55:00,402.34,402.61,402.34,402.44,1400.0,402.34,402.61,402.34,402.44,1400.0
2022-04-08 14:00:00,402.16,402.66,402.16,402.34,900.0,402.16,402.66,402.16,402.34,900.0
2022-04-08 14:05:00,402.59,403.19,402.59,403.11,2200.0,402.59,403.19,402.59,403.11,2200.0
2022-04-08 14:10:00,403.24,403.78,403.11,403.55,5736.0,403.24,403.78,403.11,403.55,5736.0
2022-04-08 14:15:00,403.78,403.78,403.2,403.64,1450.0,403.78,403.78,403.2,403.64,1450.0
2022-04-08 14:20:00,403.68,403.83,402.93,402.93,2078.0,403.68,403.83,402.93,402.93,2078.0
2022-04-08 14:25:00,402.29,402.58,402.2,402.36,2331.0,402.29,402.58,402.2,402.36,2331.0
2022-04-08 14:30:00,402.31,402.44,401.98,401.98,1300.0,402.31,402.44,401.98,401.98,1300.0
2022-04-08 14:35:00,401.87,401.94,401.23,401.56,1300.0,401.87,401.94,401.23,401.56,1300.0
2022-04-08 14:40:00,401.56,401.92,401.55,401.89,600.0,401.56,401.92,401.55,401.89,600.0
2022-04-08 14:45:00,402.5,402.51,402.21,402.42,1100.0,402.5,402.51,402.21,402.42,1100.0
2022-04-08 14:50:00,402.21,402.55,401.86,402.53,1600.0,402.21,402.55,401.86,402.53,1600.0
2022-04-08 14:55:00,402.54,402.8,401.97,402.56,2459.0,402.54,402.8,401.97,402.56,2459.0
2022-04-08 15:00:00,402.53,402.93,402.53,402.8,1032.0,402.53,402.93,402.53,402.8,1032.0
2022-04-08 15:05:00,403.0,403.0,402.45,402.86,1400.0,403.0,403.0,402.45,402.86,1400.0
2022-04-08 15:10:00,402.93,403.81,402.93,403.38,2856.0,402.93,403.81,402.93,403.38,2856.0
2022-04-08 15:15:00,403.54,403.8,403.08,403.19,3200.0,403.54,403.8,403.08,403.19,3200.0
2022-04-08 15:20:00,403.12,403.12,402.75,402.97,2650.0,403.12,403.12,402.75,402.97,2650.0
2022-04-08 15:25:00,402.93,403.07,402.33,402.33,2033.0,402.93,403.07,402.33,402.33,2033.0
2022-04-08 15:30:00,402.56,402.77,402.53,402.53,2376.0,402.56,402.77,402.53,402.53,2376.0
2022-04-08 15:35:00,402.45,402.45,401.91,402.05,2444.0,402.45,402.45,401.91,402.05,2444.0
2022-04-08 15:40:00,402.07,402.48,401.68,402.45,3900.0,402.07,402.48,401.68,402.45,3900.0
2022-04-08 15:45:00,402.45,402.45,400.73,400.73,5122.0,402.45,402.45,400.73,400.73,5122.0
2022-04-08 15:50:00,400.93,401.42,400.02,401.28,11436.0,400.93,401.42,400.02,401.28,11436.0
2022-04-08 15:55:00,401.14,401.56,400.62,401.55,19211.0,401.14,401.56,400.62,401.55,19211.0
2022-04-11 09:30:00,401.18,404.13,399.37,402.45,11255.0,401.18,404.13,399.37,402.45,11255.0
2022-04-11 09:35:00,402.48,405.72,401.53,401.53,2300.0,402.48,405.72,401.53,401.53,2300.0
2022-04-11 09:40:00,403.87,405.0,403.24,405.0,2326.0,403.87,405.0,403.24,405.0,2326.0
2022-04-11 09:45:00,405.4,408.05,405.4,407.76,5409.0,405.4,408.05,405.4,407.76,5409.0
2022-04-11 09:50:00,406.93,409.47,406.63,409.13,4053.0,406.93,409.47,406.63,409.13,4053.0
2022-04-11 09:55:00,408.58,409.61,408.37,409.23,3413.0,408.58,409.61,408.37,409.23,3413.0
2022-04-11 10:00:00,409.19,409.56,408.3,408.9,4495.0,409.19,409.56,408.3,408.9,4495.0
2022-04-11 10:05:00,408.6,410.36,408.6,410.0,1875.0,408.6,410.36,408.6,410.0,1875.0
2022-04-11 10:10:00,410.47,411.15,409.67,410.64,4147.0,410.47,411.15,409.67,410.64,4147.0
2022-04-11 10:15:00,410.55,410.96,407.5,408.96,3322.0,410.55,410.96,407.5,408.96,3322.0
2022-04-11 10:20:00,409.1,409.51,409.1,409.5,569.0,409.1,409.51,409.1,409.5,569.0
2022-04-11 10:25:00,408.69,408.7,407.37,407.45,2587.0,408.69,408.7,407.37,407.45,2587.0
2022-04-11 10:30:00,407.59,408.34,407.31,407.99,2000.0,407.59,408.34,407.31,407.99,2000.0
2022-04-11 10:35:00,408.09,408.67,406.08,406.15,1233.0,408.09,408.67,406.08,406.15,1233.0
2022-04-11 10:40:00,406.3,406.37,405.63,405.99,1321.0,406.3,406.37,405.63,405.99,1321.0
2022-04-11 10:45:00,406.25,406.48,405.82,405.82,1334.0,406.25,406.48,405.82,405.82,1334.0
2022-04-11 10:50:00,406.12,406.33,405.36,405.42,1110.0,406.12,406.33,405.36,405.42,1110.0
2022-04-11 10:55:00,405.33,405.47,404.41,404.42,1971.0,405.33,405.47,404.41,404.42,1971.0
2022-04-11 11:00:00,404.55,405.01,403.01,404.06,4200.0,404.55,405.01,403.01,404.06,4200.0
2022-04-11 11:05:00,404.18,404.58,403.53,404.17,2000.0,404.18,404.58,403.53,404.17,2000.0
2022-04-11 11:10:00,404.36,404.98,403.48,404.19,3052.0,404.36,404.98,403.48,404.19,3052.0
2022-04-11 11:15:00,403.5,404.04,403.5,403.85,1189.0,403.5,404.04,403.5,403.85,1189.0
2022-04-11 11:20:00,403.93,403.93,403.25,403.25,600.0,403.93,403.93,403.25,403.25,600.0
2022-04-11 11:25:00,402.66,404.06,402.66,404.05,5559.0,402.66,404.06,402.66,404.05,5559.0
2022-04-11 11:30:00,404.8,404.98,404.38,404.48,1200.0,404.8,404.98,404.38,404.48,1200.0
2022-04-11 11:35:00,404.5,405.0,404.5,404.99,1250.0,404.5,405.0,404.5,404.99,1250.0
2022-04-11 11:40:00,405.11,405.3,404.51,404.85,1375.0,405.11,405.3,404.51,404.85,1375.0
2022-04-11 11:45:00,405.3,405.32,404.84,405.28,1368.0,405.3,405.32,404.84,405.28,1368.0
2022-04-11 11:50:00,405.61,405.94,405.6,405.94,200.0,405.61,405.94,405.6,405.94,200.0
2022-04-11 11:55:00,405.87,406.35,404.98,404.98,2353.0,405.87,406.35,404.98,404.98,2353.0
2022-04-11 12:00:00,404.98,406.07,404.84,406.06,500.0,404.98,406.07,404.84,406.06,500.0
2022-04-11 12:05:00,405.8,405.94,405.42,405.94,1193.0,405.8,405.94,405.42,405.94,1193.0
2022-04-11 12:10:00,406.03,406.15,404.49,406.15,3630.0,406.03,406.15,404.49,406.15,3630.0
2022-04-11 12:15:00,406.39,406.83,406.24,406.37,900.0,406.39,406.83,406.24,406.37,900.0
2022-04-11 12:20:00,406.73,406.97,406.42,406.59,600.0,406.73,406.97,406.42,406.59,600.0
2022-04-11 12:25:00,407.19,407.21,406.42,407.15,2600.0,407.19,407.21,406.42,407.15,2600.0
2022-04-11 12:30:00,406.94,407.0,406.11,406.11,2300.0,406.94,407.0,406.11,406.11,2300.0
2022-04-11 12:35:00,406.22,406.9,405.98,406.9,4935.0,406.22,406.9,405.98,406.9,4935.0
2022-04-11 12:40:00,406.98,407.12,406.43,407.0,2750.0,406.98,407.12,406.43,407.0,2750.0
2022-04-11 12:45:00,407.0,407.0,406.29,406.39,1400.0,407.0,407.0,406.29,406.39,1400.0
2022-04-11 12:50:00,406.37,406.97,406.06,406.14,5799.0,406.37,406.97,406.06,406.14,5799.0
2022-04-11 12:55:00,406.31,407.12,406.12,406.69,4802.0,406.31,407.12,406.12,406.69,4802.0
2022-04-11 13:00:00,407.03,407.51,407.03,407.23,880.0,407.03,407.51,407.03,407.23,880.0
2022-04-11 13:05:00,407.09,407.09,406.17,406.68,2100.0,407.09,407.09,406.17,406.68,2100.0
2022-04-11 13:10:00,406.45,407.0,406.21,406.94,5191.0,406.45,407.0,406.21,406.94,5191.0
2022-04-11 13:15:00,406.72,407.05,406.05,407.05,3505.0,406.72,407.05,406.05,407.05,3505.0
2022-04-11 13:20:00,407.22,407.27,406.55,406.65,2000.0,407.22,407.27,406.55,406.65,2000.0
2022-04-11 13:25:00,407.04,407.35,406.64,406.88,1619.0,407.04,407.35,406.64,406.88,1619.0
2022-04-11 13:30:00,407.16,407.71,407.16,407.35,400.0,407.16,407.71,407.16,407.35,400.0
2022-04-11 13:35:00,407.16,407.16,406.42,406.74,2100.0,407.16,407.16,406.42,406.74,2100.0
2022-04-11 13:40:00,406.99,407.2,406.51,407.2,3600.0,406.99,407.2,406.51,407.2,3600.0
2022-04-11 13:45:00,407.22,407.27,406.7,406.74,3520.0,407.22,407.27,406.7,406.74,3520.0
2022-04-11 13:50:00,406.78,407.02,406.78,407.0,1600.0,406.78,407.02,406.78,407.0,1600.0
2022-04-11 13:55:00,407.14,407.34,406.91,407.32,2435.0,407.14,407.34,406.91,407.32,2435.0
2022-04-11 14:00:00,407.23,407.51,406.71,407.09,4956.0,407.23,407.51,406.71,407.09,4956.0
2022-04-11 14:05:00,407.17,407.56,406.84,407.39,1100.0,407.17,407.56,406.84,407.39,1100.0
2022-04-11 14:10:00,407.31,407.61,406.47,406.48,14039.0,407.31,407.61,406.47,406.48,14039.0
2022-04-11 14:15:00,405.99,407.21,405.96,406.5,4304.0,405.99,407.21,405.96,406.5,4304.0
2022-04-11 14:20:00,406.5,406.62,406.22,406.28,5067.0,406.5,406.62,406.22,406.28,5067.0
2022-04-11 14:25:00,406.26,407.51,406.07,407.36,4722.0,406.26,407.51,406.07,407.36,4722.0
2022-04-11 14:30:00,407.07,407.49,406.97,407.49,1259.0,407.07,407.49,406.97,407.49,1259.0
2022-04-11 14:35:00,407.48,407.48,407.27,407.47,300.0,407.48,407.48,407.27,407.47,300.0
2022-04-11 14:40:00,407.65,407.65,407.01,407.01,1253.0,407.65,407.65,407.01,407.01,1253.0
2022-04-11 14:45:00,407.25,407.33,406.15,406.41,15865.0,407.25,407.33,406.15,406.41,15865.0
2022-04-11 14:50:00,405.99,406.52,405.07,405.46,5946.0,405.99,406.52,405.07,405.46,5946.0
2022-04-11 14:55:00,405.64,406.32,405.63,406.11,1000.0,405.64,406.32,405.63,406.11,1000.0
2022-04-11 15:00:00,405.9,406.57,405.59,405.59,1954.0,405.9,406.57,405.59,405.59,1954.0
2022-04-11 15:05:00,405.27,406.17,405.27,405.66,700.0,405.27,406.17,405.27,405.66,700.0
2022-04-11 15:10:00,406.16,406.16,405.77,405.98,951.0,406.16,406.16,405.77,405.98,951.0
2022-04-11 15:15:00,405.85,406.23,405.71,406.12,1852.0,405.85,406.23,405.71,406.12,1852.0
2022-04-11 15:20:00,406.16,406.31,406.06,406.19,2191.0,406.16,406.31,406.06,406.19,2191.0
2022-04-11 15:25:00,406.02,406.02,405.2,405.2,1200.0,406.02,406.02,405.2,405.2,1200.0
2022-04-11 15:30:00,405.51,405.52,404.61,404.65,2381.0,405.51,405.52,404.61,404.65,2381.0
2022-04-11 15:35:00,404.49,404.49,403.83,404.27,2200.0,404.49,404.49,403.83,404.27,2200.0
2022-04-11 15:40:00,404.44,404.47,403.83,403.97,3181.0,404.44,404.47,403.83,403.97,3181.0
2022-04-11 15:45:00,403.78,403.94,402.73,402.74,3095.0,403.78,403.94,402.73,402.74,3095.0
2022-04-11 15:50:00,402.6,403.55,402.23,402.23,15651.0,402.6,403.55,402.23,402.23,15651.0
2022-04-11 15:55:00,402.47,404.08,402.46,403.46,23323.0,402.47,404.08,402.46,403.46,23323.0
2022-04-12 09:30:00,407.52,409.22,406.97,408.29,6683.0,407.52,409.22,406.97,408.29,6683.0
2022-04-12 09:35:00,408.61,409.49,406.13,409.16,2800.0,408.61,409.49,406.13,409.16,2800.0
2022-04-12 09:40:00,409.04,412.15,409.04,411.26,4007.0,409.04,412.15,409.04,411.26,4007.0
2022-04-12 09:45:00,411.6,412.4,411.52,411.89,1300.0,411.6,412.4,411.52,411.89,1300.0
2022-04-12 09:50:00,412.05,414.0,412.04,414.0,5772.0,412.05,414.0,412.04,414.0,5772.0
2022-04-12 09:55:00,413.84,414.85,412.77,412.77,3803.0,413.84,414.85,412.77,412.77,3803.0
2022-04-12 10:00:00,412.75,413.41,411.38,413.13,1211.0,412.75,413.41,411.38,413.13,1211.0
2022-04-12 10:05:00,413.46,414.06,413.3,414.06,700.0,413.46,414.06,413.3,414.06,700.0
2022-04-12 10:10:00,414.05,414.31,413.58,414.16,2600.0,414.05,414.31,413.58,414.16,2600.0
2022-04-12 10:15:00,414.15,414.31,412.76,413.3,2990.0,414.15,414.31,412.76,413.3,2990.0
2022-04-12 10:20:00,413.42,413.92,413.0,413.2,1100.0,413.42,413.92,413.0,413.2,1100.0
2022-04-12 10:25:00,413.25,413.68,412.76,412.76,2104.0,413.25,413.68,412.76,412.76,2104.0
2022-04-12 10:30:00,412.83,413.67,412.42,413.67,4917.0,412.83,413.67,412.42,413.67,4917.0
2022-04-12 10:35:00,413.67,413.71,412.13,412.99,2293.0,413.67,413.71,412.13,412.99,2293.0
2022-04-12 10:40:00,412.79,412.97,412.36,412.87,4254.0,412.79,412.97,412.36,412.87,4254.0
2022-04-12 10:45:00,412.72,413.37,412.09,412.09,5183.0,412.72,413.37,412.09,412.09,5183.0
2022-04-12 10:50:00,412.05,413.26,411.78,413.0,2967.0,412.05,413.26,411.78,413.0,2967.0
2022-04-12 10:55:00,412.92,413.83,412.92,413.16,1828.0,412.92,413.83,412.92,413.16,1828.0
2022-04-12 11:00:00,413.11,413.19,412.45,413.0,2119.0,413.11,413.19,412.45,413.0,2119.0
2022-04-12 11:05:00,413.34,413.64,412.39,412.47,6511.0,413.34,413.64,412.39,412.47,6511.0
2022-04-12 11:10:00,412.39,413.45,412.28,413.22,3247.0,412.39,413.45,412.28,413.22,3247.0
2022-04-12 11:15:00,413.13,413.82,412.85,413.8,3200.0,413.13,413.82,412.85,413.8,3200.0
2022-04-12 11:20:00,413.81,414.6,413.81,414.36,1700.0,413.81,414.6,413.81,414.36,1700.0
2022-04-12 11:25:00,414.29,414.32,413.57,413.97,1978.0,414.29,414.32,413.57,413.97,1978.0
2022-04-12 11:30:00,414.0,414.79,414.0,414.24,2200.0,414.0,414.79,414.0,414.24,2200.0
2022-04-12 11:35:00,414.5,415.25,413.85,414.95,3747.0,414.5,415.25,413.85,414.95,3747.0
2022-04-12 11:40:00,415.02,415.02,414.34,414.34,1150.0,415.02,415.02,414.34,414.34,1150.0
2022-04-12 11:45:00,414.68,414.97,414.43,414.75,4014.0,414.68,414.97,414.43,414.75,4014.0
2022-04-12 11:50:00,414.65,415.19,414.65,414.94,1533.0,414.65,415.19,414.65,414.94,1533.0
2022-04-12 11:55:00,414.52,414.53,414.0,414.0,900.0,414.52,414.53,414.0,414.0,900.0
2022-04-12 12:00:00,413.96,413.96,413.71,413.71,900.0,413.96,413.96,413.71,413.71,900.0
2022-04-12 12:05:00,413.59,413.6,412.34,412.34,3210.0,413.59,413.6,412.34,412.34,3210.0
2022-04-12 12:10:00,411.97,412.41,411.95,412.17,2477.0,411.97,412.41,411.95,412.17,2477.0
2022-04-12 12:15:00,412.48,414.36,412.48,413.64,7670.0,412.48,414.36,412.48,413.64,7670.0
2022-04-12 12:20:00,413.35,413.88,413.35,413.47,1369.0,413.35,413.88,413.35,413.47,1369.0
2022-04-12 12:25:00,412.05,413.09,412.0,412.85,4144.0,412.05,413.09,412.0,412.85,4144.0
2022-04-12 12:30:00,412.58,413.24,412.44,412.83,2926.0,412.58,413.24,412.44,412.83,2926.0
2022-04-12 12:35:00,412.67,413.83,412.59,413.75,1833.0,412.67,413.83,412.59,413.75,1833.0
2022-04-12 12:40:00,413.72,413.97,413.27,413.6,2200.0,413.72,413.97,413.27,413.6,2200.0
2022-04-12 12:45:00,413.56,413.87,413.21,413.85,2000.0,413.56,413.87,413.21,413.85,2000.0
2022-04-12 12:50:00,413.76,414.23,413.47,413.47,1606.0,413.76,414.23,413.47,413.47,1606.0
2022-04-12 12:55:00,413.69,413.7,413.07,413.4,1100.0,413.69,413.7,413.07,413.4,1100.0
2022-04-12 13:00:00,413.64,413.76,412.82,413.29,2501.0,413.64,413.76,412.82,413.29,2501.0
2022-04-12 13:05:00,413.48,413.48,412.37,412.52,1200.0,413.48,413.48,412.37,412.52,1200.0
2022-04-12 13:10:00,412.74,412.75,412.0,412.17,2023.0,412.74,412.75,412.0,412.17,2023.0
2022-04-12 13:15:00,412.12,412.27,412.05,412.25,500.0,412.12,412.27,412.05,412.25,500.0
2022-04-12 13:20:00,412.93,412.94,412.41,412.79,1111.0,412.93,412.94,412.41,412.79,1111.0
2022-04-12 13:25:00,412.23,412.38,411.52,411.52,600.0,412.23,412.38,411.52,411.52,600.0
2022-04-12 13:30:00,411.44,411.61,411.44,411.45,700.0,411.44,411.61,411.44,411.45,700.0
2022-04-12 13:35:00,411.64,411.74,410.92,410.92,800.0,411.64,411.74,410.92,410.92,800.0
2022-04-12 13:40:00,410.82,411.12,410.0,410.0,1821.0,410.82,411.12,410.0,410.0,1821.0
2022-04-12 13:45:00,410.0,410.18,409.82,409.82,1300.0,410.0,410.18,409.82,409.82,1300.0
2022-04-12 13:50:00,410.0,410.01,409.41,409.48,600.0,410.0,410.01,409.41,409.48,600.0
2022-04-12 13:55:00,409.14,409.14,408.45,408.45,1400.0,409.14,409.14,408.45,408.45,1400.0
2022-04-12 14:00:00,408.51,408.75,408.1,408.69,2005.0,408.51,408.75,408.1,408.69,2005.0
2022-04-12 14:05:00,408.62,409.25,408.58,408.65,3234.0,408.62,409.25,408.58,408.65,3234.0
2022-04-12 14:10:00,408.61,408.64,407.08,407.23,2023.0,408.61,408.64,407.08,407.23,2023.0
2022-04-12 14:15:00,407.04,407.06,406.46,406.7,1800.0,407.04,407.06,406.46,406.7,1800.0
2022-04-12 14:20:00,406.55,406.9,405.97,406.2,3395.0,406.55,406.9,405.97,406.2,3395.0
2022-04-12 14:25:00,406.44,406.44,406.17,406.18,1546.0,406.44,406.44,406.17,406.18,1546.0
2022-04-12 14:30:00,406.34,406.49,405.57,405.89,1414.0,406.34,406.49,405.57,405.89,1414.0
2022-04-12 14:35:00,406.3,406.4,405.88,405.88,2400.0,406.3,406.4,405.88,405.88,2400.0
2022-04-12 14:40:00,405.94,406.13,404.87,404.87,2273.0,405.94,406.13,404.87,404.87,2273.0
2022-04-12 14:45:00,405.23,405.9,405.18,405.5,1986.0,405.23,405.9,405.18,405.5,1986.0
2022-04-12 14:50:00,405.38,405.86,405.37,405.51,2000.0,405.38,405.86,405.37,405.51,2000.0
2022-04-12 14:55:00,406.08,406.16,405.85,406.01,1163.0,406.08,406.16,405.85,406.01,1163.0
2022-04-12 15:00:00,405.68,405.96,405.16,405.16,1975.0,405.68,405.96,405.16,405.16,1975.0
2022-04-12 15:05:00,405.22,405.69,404.86,404.98,1800.0,405.22,405.69,404.86,404.98,1800.0
2022-04-12 15:10:00,404.8,405.33,404.69,404.71,3820.0,404.8,405.33,404.69,404.71,3820.0
2022-04-12 15:15:00,404.69,405.37,404.58,405.26,4746.0,404.69,405.37,404.58,405.26,4746.0
2022-04-12 15:20:00,405.74,406.12,405.57,405.87,2133.0,405.74,406.12,405.57,405.87,2133.0
2022-04-12 15:25:00,405.86,405.86,405.27,405.39,5300.0,405.86,405.86,405.27,405.39,5300.0
2022-04-12 15:30:00,405.45,405.77,405.04,405.3,2854.0,405.45,405.77,405.04,405.3,2854.0
2022-04-12 15:35:00,405.1,406.51,405.1,406.45,1800.0,405.1,406.51,405.1,406.45,1800.0
2022-04-12 15:40:00,406.46,407.14,406.19,406.62,3300.0,406.46,407.14,406.19,406.62,3300.0
2022-04-12 15:45:00,406.18,407.25,406.17,406.73,2837.0,406.18,407.25,406.17,406.73,2837.0
2022-04-12 15:50:00,406.88,407.39,405.99,406.77,6986.0,406.88,407.39,405.99,406.77,6986.0
2022-04-12 15:55:00,406.79,407.09,405.84,405.84,34847.0,406.79,407.09,405.84,405.84,34847.0
2022-04-13 09:30:00,405.3,411.79,405.29,411.79,6160.0,405.3,411.79,405.29,411.79,6160.0
2022-04-13 09:35:00,411.3,415.0,411.11,414.08,7248.0,411.3,415.0,411.11,414.08,7248.0
2022-04-13 09:40:00,414.28,414.7,412.39,412.53,9173.0,414.28,414.7,412.39,412.53,9173.0
2022-04-13 09:45:00,412.53,414.36,412.26,414.36,4100.0,412.53,414.36,412.26,414.36,4100.0
2022-04-13 09:50:00,415.0,415.68,414.13,414.49,6932.0,415.0,415.68,414.13,414.49,6932.0
2022-04-13 09:55:00,414.65,414.65,412.7,413.39,4824.0,414.65,414.65,412.7,413.39,4824.0
2022-04-13 10:00:00,413.36,413.36,411.78,412.06,4418.0,413.36,413.36,411.78,412.06,4418.0
2022-04-13 10:05:00,412.38,412.99,411.31,411.38,3439.0,412.38,412.99,411.31,411.38,3439.0
2022-04-13 10:10:00,411.33,412.46,411.32,412.46,2032.0,411.33,412.46,411.32,412.46,2032.0
2022-04-13 10:15:00,412.52,413.96,412.52,413.81,2055.0,412.52,413.96,412.52,413.81,2055.0
2022-04-13 10:20:00,414.0,415.14,414.0,414.43,3870.0,414.0,415.14,414.0,414.43,3870.0
2022-04-13 10:25:00,414.69,415.16,414.05,414.67,4863.0,414.69,415.16,414.05,414.67,4863.0
2022-04-13 10:30:00,413.85,414.67,413.76,413.76,1590.0,413.85,414.67,413.76,413.76,1590.0
2022-04-13 10:35:00,413.94,414.59,413.86,414.42,4513.0,413.94,414.59,413.86,414.42,4513.0
2022-04-13 10:40:00,413.6,415.38,413.58,414.88,5407.0,413.6,415.38,413.58,414.88,5407.0
2022-04-13 10:45:00,414.66,415.68,414.41,415.48,3990.0,414.66,415.68,414.41,415.48,3990.0
2022-04-13 10:50:00,415.54,416.71,415.42,416.14,5975.0,415.54,416.71,415.42,416.14,5975.0
2022-04-13 10:55:00,415.89,416.91,415.88,416.59,4238.0,415.89,416.91,415.88,416.59,4238.0
2022-04-13 11:00:00,416.47,417.74,416.12,417.66,3015.0,416.47,417.74,416.12,417.66,3015.0
2022-04-13 11:05:00,417.02,417.78,417.02,417.49,1715.0,417.02,417.78,417.02,417.49,1715.0
2022-04-13 11:10:00,417.12,418.0,417.12,418.0,2780.0,417.12,418.0,417.12,418.0,2780.0
2022-04-13 11:15:00,418.0,418.8,417.8,418.46,2881.0,418.0,418.8,417.8,418.46,2881.0
2022-04-13 11:20:00,418.2,418.29,417.58,417.69,7012.0,418.2,418.29,417.58,417.69,7012.0
2022-04-13 11:25:00,417.66,417.69,416.3,416.81,4395.0,417.66,417.69,416.3,416.81,4395.0
2022-04-13 11:30:00,416.85,417.42,416.09,416.71,3984.0,416.85,417.42,416.09,416.71,3984.0
2022-04-13 11:35:00,416.73,417.24,416.57,417.22,24862.0,416.73,417.24,416.57,417.22,24862.0
2022-04-13 11:40:00,417.38,417.55,417.22,417.33,4750.0,417.38,417.55,417.22,417.33,4750.0
2022-04-13 11:45:00,417.32,417.65,416.47,416.5,4146.0,417.32,417.65,416.47,416.5,4146.0
2022-04-13 11:50:00,416.51,416.51,415.76,416.34,3949.0,416.51,416.51,415.76,416.34,3949.0
2022-04-13 11:55:00,416.3,416.43,415.84,416.4,3470.0,416.3,416.43,415.84,416.4,3470.0
2022-04-13 12:00:00,416.21,417.38,416.01,417.37,2315.0,416.21,417.38,416.01,417.37,2315.0
2022-04-13 12:05:00,417.21,417.21,416.47,416.48,1715.0,417.21,417.21,416.47,416.48,1715.0
2022-04-13 12:10:00,416.43,417.02,416.4,416.74,3040.0,416.43,417.02,416.4,416.74,3040.0
2022-04-13 12:15:00,416.73,417.15,416.65,417.08,2400.0,416.73,417.15,416.65,417.08,2400.0
2022-04-13 12:20:00,416.78,417.26,416.77,417.26,1100.0,416.78,417.26,416.77,417.26,1100.0
2022-04-13 12:25:00,417.49,417.49,417.3,417.41,1100.0,417.49,417.49,417.3,417.41,1100.0
2022-04-13 12:30:00,417.4,418.1,417.25,417.94,2495.0,417.4,418.1,417.25,417.94,2495.0
2022-04-13 12:35:00,418.11,418.23,417.83,417.83,600.0,418.11,418.23,417.83,417.83,600.0
2022-04-13 12:40:00,417.78,418.4,417.77,418.28,4641.0,417.78,418.4,417.77,418.28,4641.0
2022-04-13 12:45:00,418.34,418.34,417.25,417.25,1220.0,418.34,418.34,417.25,417.25,1220.0
2022-04-13 12:50:00,417.29,417.79,417.01,417.3,3641.0,417.29,417.79,417.01,417.3,3641.0
2022-04-13 12:55:00,417.32,417.32,416.73,416.73,1200.0,417.32,417.32,416.73,416.73,1200.0
2022-04-13 13:00:00,416.92,417.45,416.58,417.13,2000.0,416.92,417.45,416.58,417.13,2000.0
2022-04-13 13:05:00,417.18,417.45,417.0,417.04,900.0,417.18,417.45,417.0,417.04,900.0
2022-04-13 13:10:00,417.1,417.23,416.82,416.87,1600.0,417.1,417.23,416.82,416.87,1600.0
2022-04-13 13:15:00,417.22,417.42,417.19,417.42,300.0,417.22,417.42,417.19,417.42,300.0
2022-04-13 13:20:00,417.21,417.45,417.02,417.44,2300.0,417.21,417.45,417.02,417.44,2300.0
2022-04-13 13:25:00,416.87,417.19,416.86,417.19,500.0,416.87,417.19,416.86,417.19,500.0
2022-04-13 13:30:00,417.02,417.33,416.86,417.33,1200.0,417.02,417.33,416.86,417.33,1200.0
2022-04-13 13:35:00,417.33,417.51,416.99,416.99,1717.0,417.33,417.51,416.99,416.99,1717.0
2022-04-13 13:40:00,416.89,416.89,416.58,416.59,3125.0,416.89,416.89,416.58,416.59,3125.0
2022-04-13 13:45:00,416.47,416.67,416.19,416.67,1166.0,416.47,416.67,416.19,416.67,1166.0
2022-04-13 13:50:00,416.76,416.76,415.88,416.03,706.0,416.76,416.76,415.88,416.03,706.0
2022-04-13 13:55:00,416.14,416.18,415.7,415.71,2700.0,416.14,416.18,415.7,415.71,2700.0
2022-04-13 14:00:00,415.7,415.86,414.98,414.98,3841.0,415.7,415.86,414.98,414.98,3841.0
2022-04-13 14:05:00,415.03,415.52,415.03,415.27,1552.0,415.03,415.52,415.03,415.27,1552.0
2022-04-13 14:10:00,415.27,415.46,414.85,414.85,2150.0,415.27,415.46,414.85,414.85,2150.0
2022-04-13 14:15:00,414.98,415.52,414.98,415.0,2823.0,414.98,415.52,414.98,415.0,2823.0
2022-04-13 14:20:00,415.2,415.22,414.94,415.22,1000.0,415.2,415.22,414.94,415.22,1000.0
2022-04-13 14:25:00,414.95,415.25,414.54,415.25,2000.0,414.95,415.25,414.54,415.25,2000.0
2022-04-13 14:30:00,415.14,415.58,415.14,415.58,393.0,415.14,415.58,415.14,415.58,393.0
2022-04-13 14:35:00,415.33,415.69,415.32,415.32,800.0,415.33,415.69,415.32,415.32,800.0
2022-04-13 14:40:00,415.43,415.58,415.31,415.31,1600.0,415.43,415.58,415.31,415.31,1600.0
2022-04-13 14:45:00,415.26,415.45,415.15,415.45,2596.0,415.26,415.45,415.15,415.45,2596.0
2022-04-13 14:50:00,415.5,415.84,415.33,415.4,3498.0,415.5,415.84,415.33,415.4,3498.0
2022-04-13 14:55:00,415.27,415.48,415.27,415.43,500.0,415.27,415.48,415.27,415.43,500.0
2022-04-13 15:00:00,415.38,415.52,415.14,415.34,1700.0,415.38,415.52,415.14,415.34,1700.0
2022-04-13 15:05:00,415.46,415.7,415.45,415.7,746.0,415.46,415.7,415.45,415.7,746.0
2022-04-13 15:10:00,415.73,415.87,415.57,415.57,1600.0,415.73,415.87,415.57,415.57,1600.0
2022-04-13 15:15:00,415.67,416.62,415.61,416.57,3537.0,415.67,416.62,415.61,416.57,3537.0
2022-04-13 15:20:00,416.34,416.66,416.1,416.26,2262.0,416.34,416.66,416.1,416.26,2262.0
2022-04-13 15:25:00,416.17,416.55,416.07,416.46,1900.0,416.17,416.55,416.07,416.46,1900.0
2022-04-13 15:30:00,416.36,417.16,416.25,416.94,3811.0,416.36,417.16,416.25,416.94,3811.0
2022-04-13 15:35:00,416.78,417.02,416.22,417.02,3150.0,416.78,417.02,416.22,417.02,3150.0
2022-04-13 15:40:00,417.04,417.04,415.81,416.2,10850.0,417.04,417.04,415.81,416.2,10850.0
2022-04-13 15:45:00,416.28,416.69,416.15,416.44,4804.0,416.28,416.69,416.15,416.44,4804.0
2022-04-13 15:50:00,416.62,416.67,415.73,415.83,17181.0,416.62,416.67,415.73,415.83,17181.0
2022-04-13 15:55:00,415.78,415.84,415.26,415.26,30875.0,415.78,415.84,415.26,415.26,30875.0
2022-04-14 09:30:00,416.52,421.24,416.52,421.24,15814.0,416.52,421.24,416.52,421.24,15814.0
2022-04-14 09:35:00,420.98,421.23,417.55,417.55,4182.0,420.98,421.23,417.55,417.55,4182.0
2022-04-14 09:40:00,417.75,419.19,416.46,418.74,15148.0,417.75,419.19,416.46,418.74,15148.0
2022-04-14 09:45:00,418.31,418.44,416.73,417.26,2212.0,418.31,418.44,416.73,417.26,2212.0
2022-04-14 09:50:00,417.14,417.77,416.85,417.18,4339.0,417.14,417.77,416.85,417.18,4339.0
2022-04-14 09:55:00,417.25,417.25,416.36,416.94,2914.0,417.25,417.25,416.36,416.94,2914.0
2022-04-14 10:00:00,417.5,418.67,416.91,418.17,6255.0,417.5,418.67,416.91,418.17,6255.0
2022-04-14 10:05:00,418.16,418.16,415.5,416.3,4247.0,418.16,418.16,415.5,416.3,4247.0
2022-04-14 10:10:00,416.27,416.77,416.14,416.77,3209.0,416.27,416.77,416.14,416.77,3209.0
2022-04-14 10:15:00,416.69,417.37,415.77,416.4,3485.0,416.69,417.37,415.77,416.4,3485.0
2022-04-14 10:20:00,416.47,418.01,416.01,418.0,1405.0,416.47,418.01,416.01,418.0,1405.0
2022-04-14 10:25:00,417.45,419.13,417.45,418.23,2200.0,417.45,419.13,417.45,418.23,2200.0
2022-04-14 10:30:00,418.77,418.77,417.98,417.98,1200.0,418.77,418.77,417.98,417.98,1200.0
2022-04-14 10:35:00,417.84,418.55,417.84,417.84,2299.0,417.84,418.55,417.84,417.84,2299.0
2022-04-14 10:40:00,417.05,417.19,416.74,416.74,947.0,417.05,417.19,416.74,416.74,947.0
2022-04-14 10:45:00,416.84,417.49,416.64,416.94,2100.0,416.84,417.49,416.64,416.94,2100.0
2022-04-14 10:50:00,416.81,416.94,415.98,415.99,1379.0,416.81,416.94,415.98,415.99,1379.0
2022-04-14 10:55:00,416.29,416.88,416.16,416.23,2636.0,416.29,416.88,416.16,416.23,2636.0
2022-04-14 11:00:00,415.93,416.89,415.74,416.72,1944.0,415.93,416.89,415.74,416.72,1944.0
2022-04-14 11:05:00,416.78,416.78,415.71,415.8,1622.0,416.78,416.78,415.71,415.8,1622.0
2022-04-14 11:10:00,415.67,416.16,415.36,415.98,3290.0,415.67,416.16,415.36,415.98,3290.0
2022-04-14 11:15:00,415.79,415.79,415.44,415.77,1205.0,415.79,415.79,415.44,415.77,1205.0
2022-04-14 11:20:00,416.64,416.64,416.13,416.34,1712.0,416.64,416.64,416.13,416.34,1712.0
2022-04-14 11:25:00,416.34,416.5,415.83,415.87,2900.0,416.34,416.5,415.83,415.87,2900.0
2022-04-14 11:30:00,415.92,415.93,415.59,415.59,1122.0,415.92,415.93,415.59,415.59,1122.0
2022-04-14 11:35:00,415.57,415.69,415.36,415.49,2100.0,415.57,415.69,415.36,415.49,2100.0
2022-04-14 11:40:00,415.36,415.36,414.5,414.66,6640.0,415.36,415.36,414.5,414.66,6640.0
2022-04-14 11:45:00,415.03,415.59,414.96,415.59,800.0,415.03,415.59,414.96,415.59,800.0
2022-04-14 11:50:00,415.26,415.26,414.88,414.88,217.0,415.26,415.26,414.88,414.88,217.0
2022-04-14 11:55:00,414.93,415.2,414.83,415.09,1100.0,414.93,415.2,414.83,415.09,1100.0
2022-04-14 12:00:00,415.06,415.68,414.8,414.91,4002.0,415.06,415.68,414.8,414.91,4002.0
2022-04-14 12:05:00,415.37,416.0,415.29,415.87,1100.0,415.37,416.0,415.29,415.87,1100.0
2022-04-14 12:10:00,415.38,415.74,414.75,415.0,2116.0,415.38,415.74,414.75,415.0,2116.0
2022-04-14 12:15:00,415.32,415.42,414.62,415.19,1400.0,415.32,415.42,414.62,415.19,1400.0
2022-04-14 12:20:00,415.12,415.5,414.79,414.97,1200.0,415.12,415.5,414.79,414.97,1200.0
2022-04-14 12:25:00,415.24,415.29,414.89,414.89,1450.0,415.24,415.29,414.89,414.89,1450.0
2022-04-14 12:30:00,414.96,415.42,414.85,415.2,877.0,414.96,415.42,414.85,415.2,877.0
2022-04-14 12:35:00,414.94,415.09,414.94,415.04,400.0,414.94,415.09,414.94,415.04,400.0
2022-04-14 12:40:00,414.37,414.74,414.17,414.17,1500.0,414.37,414.74,414.17,414.17,1500.0
2022-04-14 12:45:00,414.06,414.06,413.65,413.85,2081.0,414.06,414.06,413.65,413.85,2081.0
2022-04-14 12:50:00,413.85,413.96,413.51,413.82,1400.0,413.85,413.96,413.51,413.82,1400.0
2022-04-14 12:55:00,413.72,414.24,413.65,414.24,1200.0,413.72,414.24,413.65,414.24,1200.0
2022-04-14 13:00:00,414.45,414.51,414.24,414.5,900.0,414.45,414.51,414.24,414.5,900.0
2022-04-14 13:05:00,414.54,414.87,414.24,414.62,11700.0,414.54,414.87,414.24,414.62,11700.0
2022-04-14 13:10:00,414.94,415.2,414.88,414.88,1120.0,414.94,415.2,414.88,414.88,1120.0
2022-04-14 13:15:00,415.15,415.65,414.94,415.16,1550.0,415.15,415.65,414.94,415.16,1550.0
2022-04-14 13:20:00,415.15,415.48,415.06,415.48,700.0,415.15,415.48,415.06,415.48,700.0
2022-04-14 13:25:00,415.29,415.78,415.03,415.09,1040.0,415.29,415.78,415.03,415.09,1040.0
2022-04-14 13:30:00,415.61,415.63,415.09,415.09,1100.0,415.61,415.63,415.09,415.09,1100.0
2022-04-14 13:35:00,415.55,415.55,415.3,415.42,400.0,415.55,415.55,415.3,415.42,400.0
2022-04-14 13:40:00,415.26,416.25,415.26,415.98,670.0,415.26,416.25,415.26,415.98,670.0
2022-04-14 13:45:00,416.29,417.02,416.29,417.01,2728.0,416.29,417.02,416.29,417.01,2728.0
2022-04-14 13:50:00,416.65,417.73,416.65,417.11,2241.0,416.65,417.73,416.65,417.11,2241.0
2022-04-14 13:55:00,417.17,417.72,417.16,417.65,12373.0,417.17,417.72,417.16,417.65,12373.0
2022-04-14 14:00:00,417.7,418.22,417.36,418.13,848.0,417.7,418.22,417.36,418.13,848.0
2022-04-14 14:05:00,417.92,418.17,417.71,418.17,1294.0,417.92,418.17,417.71,418.17,1294.0
2022-04-14 14:10:00,418.43,418.78,418.43,418.75,2761.0,418.43,418.78,418.43,418.75,2761.0
2022-04-14 14:15:00,418.82,418.96,418.66,418.93,736.0,418.82,418.96,418.66,418.93,736.0
2022-04-14 14:20:00,418.93,418.93,418.39,418.57,2900.0,418.93,418.93,418.39,418.57,2900.0
2022-04-14 14:25:00,418.42,418.42,417.88,418.1,3478.0,418.42,418.42,417.88,418.1,3478.0
2022-04-14 14:30:00,418.05,418.47,417.85,418.0,4870.0,418.05,418.47,417.85,418.0,4870.0
2022-04-14 14:35:00,418.04,418.06,417.51,417.51,800.0,418.04,418.06,417.51,417.51,800.0
2022-04-14 14:40:00,417.63,417.66,417.19,417.19,1500.0,417.63,417.66,417.19,417.19,1500.0
2022-04-14 14:45:00,417.09,417.46,417.09,417.15,1451.0,417.09,417.46,417.09,417.15,1451.0
2022-04-14 14:50:00,417.29,417.29,416.37,416.47,3100.0,417.29,417.29,416.37,416.47,3100.0
2022-04-14 14:55:00,416.31,416.41,415.5,415.82,4465.0,416.31,416.41,415.5,415.82,4465.0
2022-04-14 15:00:00,415.56,416.09,415.39,415.49,3150.0,415.56,416.09,415.39,415.49,3150.0
2022-04-14 15:05:00,415.48,415.8,415.47,415.49,3200.0,415.48,415.8,415.47,415.49,3200.0
2022-04-14 15:10:00,415.44,415.91,414.62,415.61,6693.0,415.44,415.91,414.62,415.61,6693.0
2022-04-14 15:15:00,415.92,416.67,415.92,416.01,4710.0,415.92,416.67,415.92,416.01,4710.0
2022-04-14 15:20:00,416.14,416.23,415.54,415.65,1400.0,416.14,416.23,415.54,415.65,1400.0
2022-04-14 15:25:00,415.65,415.7,415.05,415.05,2384.0,415.65,415.7,415.05,415.05,2384.0
2022-04-14 15:30:00,415.0,415.31,414.25,414.25,4600.0,415.0,415.31,414.25,414.25,4600.0
2022-04-14 15:35:00,414.46,415.02,414.02,414.02,6781.0,414.46,415.02,414.02,414.02,6781.0
2022-04-14 15:40:00,414.03,415.5,414.03,415.5,9816.0,414.03,415.5,414.03,415.5,9816.0
2022-04-14 15:45:00,415.52,416.13,415.14,415.67,9372.0,415.52,416.13,415.14,415.67,9372.0
2022-04-14 15:50:00,415.65,415.65,414.09,414.36,16245.0,415.65,415.65,414.09,414.36,16245.0
2022-04-14 15:55:00,414.55,415.65,414.39,415.61,38879.0,414.55,415.65,414.39,415.61,38879.0
2022-04-18 09:30:00,414.19,417.06,414.19,415.79,8820.0,414.19,417.06,414.19,415.79,8820.0
2022-04-18 09:35:00,418.47,418.47,415.58,415.86,3693.0,418.47,418.47,415.58,415.86,3693.0
2022-04-18 09:40:00,415.01,415.02,413.02,415.02,2114.0,415.01,415.02,413.02,415.02,2114.0
2022-04-18 09:45:00,413.92,414.69,413.92,414.69,600.0,413.92,414.69,413.92,414.69,600.0
2022-04-18 09:50:00,413.77,414.18,411.98,413.82,3787.0,413.77,414.18,411.98,413.82,3787.0
2022-04-18 09:55:00,413.99,414.53,413.62,414.36,800.0,413.99,414.53,413.62,414.36,800.0
2022-04-18 10:00:00,413.79,414.98,413.47,414.36,2392.0,413.79,414.98,413.47,414.36,2392.0
2022-04-18 10:05:00,413.96,414.57,413.46,414.57,859.0,413.96,414.57,413.46,414.57,859.0
2022-04-18 10:10:00,414.14,415.77,413.57,415.02,1200.0,414.14,415.77,413.57,415.02,1200.0
2022-04-18 10:15:00,415.25,415.68,415.0,415.37,2824.0,415.25,415.68,415.0,415.37,2824.0
2022-04-18 10:20:00,415.68,416.4,415.46,416.4,3042.0,415.68,416.4,415.46,416.4,3042.0
2022-04-18 10:25:00,417.05,417.36,415.38,415.82,5059.0,417.05,417.36,415.38,415.82,5059.0
2022-04-18 10:30:00,416.74,416.74,415.64,415.7,1120.0,416.74,416.74,415.64,415.7,1120.0
2022-04-18 10:35:00,415.56,416.45,414.77,416.44,3145.0,415.56,416.45,414.77,416.44,3145.0
2022-04-18 10:40:00,416.64,417.47,416.64,417.0,3102.0,416.64,417.47,416.64,417.0,3102.0
2022-04-18 10:45:00,417.42,418.3,417.01,417.7,2164.0,417.42,418.3,417.01,417.7,2164.0
2022-04-18 10:50:00,418.17,418.17,416.9,416.9,1217.0,418.17,418.17,416.9,416.9,1217.0
2022-04-18 10:55:00,416.86,417.74,416.86,417.51,2105.0,416.86,417.74,416.86,417.51,2105.0
2022-04-18 11:00:00,417.56,417.78,417.5,417.75,1287.0,417.56,417.78,417.5,417.75,1287.0
2022-04-18 11:05:00,417.31,418.11,417.17,417.58,4279.0,417.31,418.11,417.17,417.58,4279.0
2022-04-18 11:10:00,417.73,417.99,417.67,417.79,900.0,417.73,417.99,417.67,417.79,900.0
2022-04-18 11:15:00,417.32,417.5,416.48,416.59,4079.0,417.32,417.5,416.48,416.59,4079.0
2022-04-18 11:20:00,416.61,416.75,416.24,416.25,3435.0,416.61,416.75,416.24,416.25,3435.0
2022-04-18 11:25:00,416.19,416.19,415.53,416.17,1200.0,416.19,416.19,415.53,416.17,1200.0
2022-04-18 11:30:00,415.77,415.92,415.43,415.72,944.0,415.77,415.92,415.43,415.72,944.0
2022-04-18 11:35:00,415.61,415.61,415.6,415.61,100.0,415.61,415.61,415.6,415.61,100.0
2022-04-18 11:40:00,415.06,415.3,414.81,415.3,1333.0,415.06,415.3,414.81,415.3,1333.0
2022-04-18 11:45:00,415.01,415.19,414.39,414.39,1548.0,415.01,415.19,414.39,414.39,1548.0
2022-04-18 11:50:00,414.47,414.47,414.25,414.32,625.0,414.47,414.47,414.25,414.32,625.0
2022-04-18 11:55:00,414.35,414.69,414.13,414.69,800.0,414.35,414.69,414.13,414.69,800.0
2022-04-18 12:00:00,414.55,414.83,414.0,414.24,1688.0,414.55,414.83,414.0,414.24,1688.0
2022-04-18 12:05:00,414.3,414.3,414.23,414.23,300.0,414.3,414.3,414.23,414.23,300.0
2022-04-18 12:10:00,414.21,414.21,413.72,414.14,3181.0,414.21,414.21,413.72,414.14,3181.0
2022-04-18 12:15:00,413.73,414.19,413.65,413.99,1800.0,413.73,414.19,413.65,413.99,1800.0
2022-04-18 12:20:00,414.05,414.59,413.96,414.59,500.0,414.05,414.59,413.96,414.59,500.0
2022-04-18 12:25:00,414.58,414.83,414.5,414.83,400.0,414.58,414.83,414.5,414.83,400.0
2022-04-18 12:30:00,414.72,414.72,414.24,414.72,1523.0,414.72,414.72,414.24,414.72,1523.0
2022-04-18 12:35:00,414.65,414.69,414.39,414.56,1200.0,414.65,414.69,414.39,414.56,1200.0
2022-04-18 12:40:00,414.37,414.73,414.26,414.27,977.0,414.37,414.73,414.26,414.27,977.0
2022-04-18 12:45:00,414.2,414.27,413.82,413.82,1520.0,414.2,414.27,413.82,413.82,1520.0
2022-04-18 12:50:00,413.98,413.98,413.83,413.83,400.0,413.98,413.98,413.83,413.83,400.0
2022-04-18 12:55:00,413.6,413.88,413.46,413.5,2100.0,413.6,413.88,413.46,413.5,2100.0
2022-04-18 13:00:00,413.67,413.67,413.33,413.41,1200.0,413.67,413.67,413.33,413.41,1200.0
2022-04-18 13:05:00,413.4,413.87,413.32,413.87,900.0,413.4,413.87,413.32,413.87,900.0
2022-04-18 13:10:00,414.02,414.38,413.66,413.96,1400.0,414.02,414.38,413.66,413.96,1400.0
2022-04-18 13:15:00,413.92,414.31,413.72,413.86,1208.0,413.92,414.31,413.72,413.86,1208.0
2022-04-18 13:20:00,414.04,414.22,413.86,413.93,2625.0,414.04,414.22,413.86,413.93,2625.0
2022-04-18 13:25:00,414.03,415.0,414.03,414.86,1428.0,414.03,415.0,414.03,414.86,1428.0
2022-04-18 13:30:00,415.11,416.03,415.11,416.03,400.0,415.11,416.03,415.11,416.03,400.0
2022-04-18 13:35:00,415.96,417.5,415.96,417.18,5100.0,415.96,417.5,415.96,417.18,5100.0
2022-04-18 13:40:00,417.25,417.42,416.9,417.42,1400.0,417.25,417.42,416.9,417.42,1400.0
2022-04-18 13:45:00,417.4,417.69,416.97,417.69,903.0,417.4,417.69,416.97,417.69,903.0
2022-04-18 13:50:00,417.57,418.25,417.23,417.64,711.0,417.57,418.25,417.23,417.64,711.0
2022-04-18 13:55:00,418.13,418.28,417.61,417.85,2511.0,418.13,418.28,417.61,417.85,2511.0
2022-04-18 14:00:00,417.89,417.92,417.8,417.8,400.0,417.89,417.92,417.8,417.8,400.0
2022-04-18 14:05:00,417.79,418.21,417.79,417.93,900.0,417.79,418.21,417.79,417.93,900.0
2022-04-18 14:10:00,417.94,417.95,417.55,417.63,1405.0,417.94,417.95,417.55,417.63,1405.0
2022-04-18 14:15:00,418.22,418.68,417.37,417.72,2232.0,418.22,418.68,417.37,417.72,2232.0
2022-04-18 14:20:00,418.05,418.26,417.91,418.22,800.0,418.05,418.26,417.91,418.22,800.0
2022-04-18 14:25:00,418.77,418.77,418.05,418.45,1400.0,418.77,418.77,418.05,418.45,1400.0
2022-04-18 14:30:00,418.46,419.21,418.46,418.86,2300.0,418.46,419.21,418.46,418.86,2300.0
2022-04-18 14:35:00,418.69,419.2,418.45,418.81,5218.0,418.69,419.2,418.45,418.81,5218.0
2022-04-18 14:40:00,418.63,419.14,418.49,418.68,2100.0,418.63,419.14,418.49,418.68,2100.0
2022-04-18 14:45:00,418.6,418.89,418.39,418.89,900.0,418.6,418.89,418.39,418.89,900.0
2022-04-18 14:50:00,419.04,419.04,418.49,418.49,700.0,419.04,419.04,418.49,418.49,700.0
2022-04-18 14:55:00,418.24,418.47,418.16,418.16,1304.0,418.24,418.47,418.16,418.16,1304.0
2022-04-18 15:00:00,417.87,417.89,416.75,416.75,2316.0,417.87,417.89,416.75,416.75,2316.0
2022-04-18 15:05:00,417.18,417.51,416.56,416.86,1702.0,417.18,417.51,416.56,416.86,1702.0
2022-04-18 15:10:00,416.99,417.18,416.42,416.64,2862.0,416.99,417.18,416.42,416.64,2862.0
2022-04-18 15:15:00,416.79,417.55,416.7,417.01,3400.0,416.79,417.55,416.7,417.01,3400.0
2022-04-18 15:20:00,416.96,417.17,416.32,416.62,2833.0,416.96,417.17,416.32,416.62,2833.0
2022-04-18 15:25:00,416.44,416.57,416.32,416.47,1369.0,416.44,416.57,416.32,416.47,1369.0
2022-04-18 15:30:00,416.37,416.37,415.44,415.68,1346.0,416.37,416.37,415.44,415.68,1346.0
2022-04-18 15:35:00,415.1,415.24,414.15,414.33,1500.0,415.1,415.24,414.15,414.33,1500.0
2022-04-18 15:40:00,414.36,415.22,413.95,415.04,6743.0,414.36,415.22,413.95,415.04,6743.0
2022-04-18 15:45:00,414.8,414.91,414.36,414.58,3714.0,414.8,414.91,414.36,414.58,3714.0
2022-04-18 15:50:00,414.47,415.0,414.11,414.97,4469.0,414.47,415.0,414.11,414.97,4469.0
2022-04-18 15:55:00,414.88,416.11,414.76,415.83,18510.0,414.88,416.11,414.76,415.83,18510.0
2022-04-19 09:30:00,415.2,421.82,414.2,421.82,15955.0,415.2,421.82,414.2,421.82,15955.0
2022-04-19 09:35:00,420.11,420.86,417.64,417.65,3000.0,420.11,420.86,417.64,417.65,3000.0
2022-04-19 09:40:00,416.87,420.5,416.87,419.93,4156.0,416.87,420.5,416.87,419.93,4156.0
2022-04-19 09:45:00,420.19,420.51,419.12,420.38,2138.0,420.19,420.51,419.12,420.38,2138.0
2022-04-19 09:50:00,420.08,420.95,419.69,420.25,8095.0,420.08,420.95,419.69,420.25,8095.0
2022-04-19 09:55:00,420.56,420.95,420.3,420.44,4596.0,420.56,420.95,420.3,420.44,4596.0
2022-04-19 10:00:00,420.71,421.14,419.7,419.75,55076.0,420.71,421.14,419.7,419.75,55076.0
2022-04-19 10:05:00,419.86,420.36,419.18,420.13,37820.0,419.86,420.36,419.18,420.13,37820.0
2022-04-19 10:10:00,420.14,420.7,419.23,419.23,30133.0,420.14,420.7,419.23,419.23,30133.0
2022-04-19 10:15:00,419.27,419.97,418.74,419.92,7650.0,419.27,419.97,418.74,419.92,7650.0
2022-04-19 10:20:00,419.94,422.0,419.94,421.5,8577.0,419.94,422.0,419.94,421.5,8577.0
2022-04-19 10:25:00,421.86,422.51,421.49,422.5,9541.0,421.86,422.51,421.49,422.5,9541.0
2022-04-19 10:30:00,422.98,425.04,422.92,424.18,11372.0,422.98,425.04,422.92,424.18,11372.0
2022-04-19 10:35:00,424.22,424.22,422.77,422.77,2600.0,424.22,424.22,422.77,422.77,2600.0
2022-04-19 10:40:00,422.64,423.43,422.63,423.21,1830.0,422.64,423.43,422.63,423.21,1830.0
2022-04-19 10:45:00,423.0,424.5,422.82,424.31,6956.0,423.0,424.5,422.82,424.31,6956.0
2022-04-19 10:50:00,424.06,424.43,423.81,424.23,2287.0,424.06,424.43,423.81,424.23,2287.0
2022-04-19 10:55:00,423.98,424.27,423.93,424.27,1100.0,423.98,424.27,423.93,424.27,1100.0
2022-04-19 11:00:00,424.52,426.11,424.52,426.11,840.0,424.52,426.11,424.52,426.11,840.0
2022-04-19 11:05:00,425.81,425.9,425.19,425.62,2065.0,425.81,425.9,425.19,425.62,2065.0
2022-04-19 11:10:00,425.4,425.52,425.03,425.34,1668.0,425.4,425.52,425.03,425.34,1668.0
2022-04-19 11:15:00,425.45,425.45,424.63,425.03,1100.0,425.45,425.45,424.63,425.03,1100.0
2022-04-19 11:20:00,425.09,425.29,424.72,425.29,1100.0,425.09,425.29,424.72,425.29,1100.0
2022-04-19 11:25:00,425.58,425.91,425.36,425.91,700.0,425.58,425.91,425.36,425.91,700.0
2022-04-19 11:30:00,425.73,426.41,425.7,426.25,6494.0,425.73,426.41,425.7,426.25,6494.0
2022-04-19 11:35:00,426.32,426.32,425.11,425.11,2548.0,426.32,426.32,425.11,425.11,2548.0
2022-04-19 11:40:00,425.01,425.35,425.01,425.23,1000.0,425.01,425.35,425.01,425.23,1000.0
2022-04-19 11:45:00,425.44,425.69,425.02,425.24,1685.0,425.44,425.69,425.02,425.24,1685.0
2022-04-19 11:50:00,425.67,426.0,425.53,425.61,6140.0,425.67,426.0,425.53,425.61,6140.0
2022-04-19 11:55:00,425.63,425.63,425.11,425.11,1133.0,425.63,425.63,425.11,425.11,1133.0
2022-04-19 12:00:00,425.1,425.15,424.7,424.79,7888.0,425.1,425.15,424.7,424.79,7888.0
2022-04-19 12:05:00,425.15,426.7,425.05,426.57,3449.0,425.15,426.7,425.05,426.57,3449.0
2022-04-19 12:10:00,427.02,427.71,427.02,427.35,11960.0,427.02,427.71,427.02,427.35,11960.0
2022-04-19 12:15:00,427.44,427.59,427.0,427.0,1823.0,427.44,427.59,427.0,427.0,1823.0
2022-04-19 12:20:00,427.19,427.62,427.08,427.42,1922.0,427.19,427.62,427.08,427.42,1922.0
2022-04-19 12:25:00,427.29,427.61,426.51,427.61,2630.0,427.29,427.61,426.51,427.61,2630.0
2022-04-19 12:30:00,427.61,429.07,427.6,428.96,9370.0,427.61,429.07,427.6,428.96,9370.0
2022-04-19 12:35:00,429.12,429.46,428.36,428.36,3745.0,429.12,429.46,428.36,428.36,3745.0
2022-04-19 12:40:00,428.41,429.26,428.24,428.89,9426.0,428.41,429.26,428.24,428.89,9426.0
2022-04-19 12:45:00,428.93,429.44,428.83,429.19,3857.0,428.93,429.44,428.83,429.19,3857.0
2022-04-19 12:50:00,429.02,429.44,429.01,429.38,6065.0,429.02,429.44,429.01,429.38,6065.0
2022-04-19 12:55:00,429.36,429.47,428.88,429.15,3932.0,429.36,429.47,428.88,429.15,3932.0
2022-04-19 13:00:00,429.03,429.03,428.81,428.81,4436.0,429.03,429.03,428.81,428.81,4436.0
2022-04-19 13:05:00,428.9,429.0,428.25,428.44,3061.0,428.9,429.0,428.25,428.44,3061.0
2022-04-19 13:10:00,428.46,428.97,428.46,428.79,2997.0,428.46,428.97,428.46,428.79,2997.0
2022-04-19 13:15:00,428.66,428.94,428.65,428.75,2701.0,428.66,428.94,428.65,428.75,2701.0
2022-04-19 13:20:00,428.7,428.92,428.16,428.16,5654.0,428.7,428.92,428.16,428.16,5654.0
2022-04-19 13:25:00,428.18,428.18,427.02,427.31,4462.0,428.18,428.18,427.02,427.31,4462.0
2022-04-19 13:30:00,427.61,428.12,427.57,427.98,1600.0,427.61,428.12,427.57,427.98,1600.0
2022-04-19 13:35:00,428.18,428.19,428.0,428.06,1355.0,428.18,428.19,428.0,428.06,1355.0
2022-04-19 13:40:00,428.03,428.03,427.26,427.44,1011.0,428.03,428.03,427.26,427.44,1011.0
2022-04-19 13:45:00,427.56,427.8,427.3,427.8,1400.0,427.56,427.8,427.3,427.8,1400.0
2022-04-19 13:50:00,428.06,428.39,428.02,428.19,800.0,428.06,428.39,428.02,428.19,800.0
2022-04-19 13:55:00,428.1,428.22,428.05,428.14,750.0,428.1,428.22,428.05,428.14,750.0
2022-04-19 14:00:00,427.95,428.14,427.79,428.14,1625.0,427.95,428.14,427.79,428.14,1625.0
2022-04-19 14:05:00,427.9,428.09,427.65,427.9,1400.0,427.9,428.09,427.65,427.9,1400.0
2022-04-19 14:10:00,427.85,427.92,427.3,427.43,2975.0,427.85,427.92,427.3,427.43,2975.0
2022-04-19 14:15:00,427.45,427.98,427.44,427.48,1910.0,427.45,427.98,427.44,427.48,1910.0
2022-04-19 14:20:00,427.63,428.3,427.62,428.14,2738.0,427.63,428.3,427.62,428.14,2738.0
2022-04-19 14:25:00,428.03,428.39,428.02,428.13,2578.0,428.03,428.39,428.02,428.13,2578.0
2022-04-19 14:30:00,428.15,428.32,427.83,427.83,1602.0,428.15,428.32,427.83,427.83,1602.0
2022-04-19 14:35:00,427.78,428.67,427.6,428.65,4329.0,427.78,428.67,427.6,428.65,4329.0
2022-04-19 14:40:00,428.64,429.09,428.41,428.98,2219.0,428.64,429.09,428.41,428.98,2219.0
2022-04-19 14:45:00,428.81,429.21,428.79,429.16,1936.0,428.81,429.21,428.79,429.16,1936.0
2022-04-19 14:50:00,429.09,429.25,428.76,428.76,2678.0,429.09,429.25,428.76,428.76,2678.0
2022-04-19 14:55:00,429.01,429.45,429.01,429.39,3000.0,429.01,429.45,429.01,429.39,3000.0
2022-04-19 15:00:00,429.35,429.5,429.2,429.27,2394.0,429.35,429.5,429.2,429.27,2394.0
2022-04-19 15:05:00,429.33,429.54,429.1,429.54,2773.0,429.33,429.54,429.1,429.54,2773.0
2022-04-19 15:10:00,429.59,430.3,429.5,430.3,5811.0,429.59,430.3,429.5,430.3,5811.0
2022-04-19 15:15:00,430.21,430.68,430.05,430.17,5646.0,430.21,430.68,430.05,430.17,5646.0
2022-04-19 15:20:00,430.23,431.06,429.89,430.94,18751.0,430.23,431.06,429.89,430.94,18751.0
2022-04-19 15:25:00,430.75,430.75,429.5,429.64,9434.0,430.75,430.75,429.5,429.64,9434.0
2022-04-19 15:30:00,429.76,429.76,429.27,429.41,4706.0,429.76,429.76,429.27,429.41,4706.0
2022-04-19 15:35:00,429.5,429.79,429.26,429.69,3670.0,429.5,429.79,429.26,429.69,3670.0
2022-04-19 15:40:00,429.69,430.09,429.34,429.35,8100.0,429.69,430.09,429.34,429.35,8100.0
2022-04-19 15:45:00,429.2,429.21,428.61,428.61,13857.0,429.2,429.21,428.61,428.61,13857.0
2022-04-19 15:50:00,428.67,429.94,428.66,428.78,20076.0,428.67,429.94,428.66,428.78,20076.0
2022-04-19 15:55:00,428.55,428.89,428.06,428.36,33474.0,428.55,428.89,428.06,428.36,33474.0
2022-04-20 09:30:00,430.97,433.9,429.16,432.23,13174.0,430.97,433.9,429.16,432.23,13174.0
2022-04-20 09:35:00,433.04,434.46,432.33,433.58,2520.0,433.04,434.46,432.33,433.58,2520.0
2022-04-20 09:40:00,433.89,434.17,430.43,430.43,5985.0,433.89,434.17,430.43,430.43,5985.0
2022-04-20 09:45:00,430.54,430.93,429.75,430.32,3507.0,430.54,430.93,429.75,430.32,3507.0
2022-04-20 09:50:00,430.31,431.6,430.31,431.09,2270.0,430.31,431.6,430.31,431.09,2270.0
2022-04-20 09:55:00,430.64,431.43,430.41,430.93,2132.0,430.64,431.43,430.41,430.93,2132.0
2022-04-20 10:00:00,431.69,431.73,430.85,431.73,1286.0,431.69,431.73,430.85,431.73,1286.0
2022-04-20 10:05:00,431.42,431.89,430.53,431.74,2171.0,431.42,431.89,430.53,431.74,2171.0
2022-04-20 10:10:00,431.33,432.16,431.33,431.49,1152.0,431.33,432.16,431.33,431.49,1152.0
2022-04-20 10:15:00,431.75,432.03,431.75,432.03,200.0,431.75,432.03,431.75,432.03,200.0
2022-04-20 10:20:00,432.6,432.65,432.03,432.38,5551.0,432.6,432.65,432.03,432.38,5551.0
2022-04-20 10:25:00,432.24,433.64,432.24,432.96,4640.0,432.24,433.64,432.24,432.96,4640.0
2022-04-20 10:30:00,433.26,433.74,431.81,432.63,5994.0,433.26,433.74,431.81,432.63,5994.0
2022-04-20 10:35:00,433.06,433.59,432.57,433.06,5007.0,433.06,433.59,432.57,433.06,5007.0
2022-04-20 10:40:00,433.05,433.44,433.05,433.07,2172.0,433.05,433.44,433.05,433.07,2172.0
2022-04-20 10:45:00,433.0,433.5,432.67,432.67,2100.0,433.0,433.5,432.67,432.67,2100.0
2022-04-20 10:50:00,432.61,433.07,432.52,432.84,2673.0,432.61,433.07,432.52,432.84,2673.0
2022-04-20 10:55:00,433.12,433.12,431.81,432.08,8531.0,433.12,433.12,431.81,432.08,8531.0
2022-04-20 11:00:00,432.03,432.03,431.55,431.55,920.0,432.03,432.03,431.55,431.55,920.0
2022-04-20 11:05:00,431.44,432.63,431.44,432.6,9080.0,431.44,432.63,431.44,432.6,9080.0
2022-04-20 11:10:00,432.41,433.33,432.41,433.15,4300.0,432.41,433.33,432.41,433.15,4300.0
2022-04-20 11:15:00,433.04,433.21,432.85,433.19,1965.0,433.04,433.21,432.85,433.19,1965.0
2022-04-20 11:20:00,433.16,435.0,433.16,434.8,6068.0,433.16,435.0,433.16,434.8,6068.0
2022-04-20 11:25:00,434.94,435.18,434.55,435.18,3392.0,434.94,435.18,434.55,435.18,3392.0
2022-04-20 11:30:00,435.05,435.53,434.92,435.35,3829.0,435.05,435.53,434.92,435.35,3829.0
2022-04-20 11:35:00,435.26,436.94,435.26,436.87,4544.0,435.26,436.94,435.26,436.87,4544.0
2022-04-20 11:40:00,436.5,437.22,436.5,437.18,1311.0,436.5,437.22,436.5,437.18,1311.0
2022-04-20 11:45:00,436.95,436.95,435.37,435.4,1100.0,436.95,436.95,435.37,435.4,1100.0
2022-04-20 11:50:00,435.51,435.51,434.69,434.88,3000.0,435.51,435.51,434.69,434.88,3000.0
2022-04-20 11:55:00,435.11,435.31,435.11,435.18,1141.0,435.11,435.31,435.11,435.18,1141.0
2022-04-20 12:00:00,435.17,435.81,435.17,435.79,2100.0,435.17,435.81,435.17,435.79,2100.0
2022-04-20 12:05:00,435.87,436.78,435.82,436.14,3761.0,435.87,436.78,435.82,436.14,3761.0
2022-04-20 12:10:00,436.19,436.2,435.54,435.54,900.0,436.19,436.2,435.54,435.54,900.0
2022-04-20 12:15:00,435.69,435.83,435.57,435.57,600.0,435.69,435.83,435.57,435.57,600.0
2022-04-20 12:20:00,435.63,435.74,435.0,435.0,6000.0,435.63,435.74,435.0,435.0,6000.0
2022-04-20 12:25:00,434.63,434.63,432.99,433.42,2700.0,434.63,434.63,432.99,433.42,2700.0
2022-04-20 12:30:00,433.62,434.07,433.09,433.11,5829.0,433.62,434.07,433.09,433.11,5829.0
2022-04-20 12:35:00,433.13,433.13,432.76,432.98,1700.0,433.13,433.13,432.76,432.98,1700.0
2022-04-20 12:40:00,433.19,433.2,432.56,432.72,1701.0,433.19,433.2,432.56,432.72,1701.0
2022-04-20 12:45:00,432.67,432.74,432.18,432.44,2472.0,432.67,432.74,432.18,432.44,2472.0
2022-04-20 12:50:00,432.42,432.75,431.8,431.96,2916.0,432.42,432.75,431.8,431.96,2916.0
2022-04-20 12:55:00,431.9,432.21,431.44,431.5,1540.0,431.9,432.21,431.44,431.5,1540.0
2022-04-20 13:00:00,431.44,431.82,431.3,431.68,1800.0,431.44,431.82,431.3,431.68,1800.0
2022-04-20 13:05:00,431.93,431.93,431.18,431.81,2600.0,431.93,431.93,431.18,431.81,2600.0
2022-04-20 13:10:00,431.72,433.6,431.72,433.57,2000.0,431.72,433.6,431.72,433.57,2000.0
2022-04-20 13:15:00,433.7,434.33,432.83,432.83,1400.0,433.7,434.33,432.83,432.83,1400.0
2022-04-20 13:20:00,432.86,433.26,432.69,433.05,2311.0,432.86,433.26,432.69,433.05,2311.0
2022-04-20 13:25:00,432.84,432.84,432.1,432.38,900.0,432.84,432.84,432.1,432.38,900.0
2022-04-20 13:30:00,432.38,432.38,431.94,432.15,1500.0,432.38,432.38,431.94,432.15,1500.0
2022-04-20 13:35:00,432.26,432.45,432.16,432.17,400.0,432.26,432.45,432.16,432.17,400.0
2022-04-20 13:40:00,432.11,433.09,432.1,432.75,1600.0,432.11,433.09,432.1,432.75,1600.0
2022-04-20 13:45:00,432.97,433.26,431.62,432.38,7327.0,432.97,433.26,431.62,432.38,7327.0
2022-04-20 13:50:00,431.67,432.14,431.67,431.75,1301.0,431.67,432.14,431.67,431.75,1301.0
2022-04-20 13:55:00,431.31,431.55,431.15,431.15,1436.0,431.31,431.55,431.15,431.15,1436.0
2022-04-20 14:00:00,431.5,431.99,431.41,431.77,1923.0,431.5,431.99,431.41,431.77,1923.0
2022-04-20 14:05:00,432.18,432.18,431.6,431.76,1002.0,432.18,432.18,431.6,431.76,1002.0
2022-04-20 14:10:00,431.86,431.86,431.22,431.22,1211.0,431.86,431.86,431.22,431.22,1211.0
2022-04-20 14:15:00,431.24,431.4,430.65,430.65,2035.0,431.24,431.4,430.65,430.65,2035.0
2022-04-20 14:20:00,430.71,430.92,430.47,430.56,2050.0,430.71,430.92,430.47,430.56,2050.0
2022-04-20 14:25:00,430.77,431.52,430.68,431.32,2600.0,430.77,431.52,430.68,431.32,2600.0
2022-04-20 14:30:00,431.1,431.68,431.1,431.43,1350.0,431.1,431.68,431.1,431.43,1350.0
2022-04-20 14:35:00,431.42,431.42,430.73,430.88,2800.0,431.42,431.42,430.73,430.88,2800.0
2022-04-20 14:40:00,431.02,431.12,430.8,431.09,2004.0,431.02,431.12,430.8,431.09,2004.0
2022-04-20 14:45:00,430.94,431.23,430.31,431.06,2400.0,430.94,431.23,430.31,431.06,2400.0
2022-04-20 14:50:00,431.33,431.33,430.25,430.25,2224.0,431.33,431.33,430.25,430.25,2224.0
2022-04-20 14:55:00,429.77,430.39,429.66,430.07,1700.0,429.77,430.39,429.66,430.07,1700.0
2022-04-20 15:00:00,430.54,431.41,430.54,431.41,912.0,430.54,431.41,430.54,431.41,912.0
2022-04-20 15:05:00,431.38,431.66,431.02,431.66,1900.0,431.38,431.66,431.02,431.66,1900.0
2022-04-20 15:10:00,431.52,432.41,431.31,431.87,1932.0,431.52,432.41,431.31,431.87,1932.0
2022-04-20 15:15:00,432.22,432.22,431.98,431.98,1148.0,432.22,432.22,431.98,431.98,1148.0
2022-04-20 15:20:00,431.99,432.24,431.81,431.91,3278.0,431.99,432.24,431.81,431.91,3278.0
2022-04-20 15:25:00,432.13,432.58,432.13,432.58,2500.0,432.13,432.58,432.13,432.58,2500.0
2022-04-20 15:30:00,432.55,432.55,431.57,431.66,5271.0,432.55,432.55,431.57,431.66,5271.0
2022-04-20 15:35:00,431.66,432.56,431.65,432.43,5547.0,431.66,432.56,431.65,432.43,5547.0
2022-04-20 15:40:00,432.35,432.71,432.24,432.61,2723.0,432.35,432.71,432.24,432.61,2723.0
2022-04-20 15:45:00,432.78,433.08,432.57,432.75,7203.0,432.78,433.08,432.57,432.75,7203.0
2022-04-20 15:50:00,432.55,432.55,431.31,431.5,11087.0,432.55,432.55,431.31,431.5,11087.0
2022-04-20 15:55:00,431.58,431.93,431.06,431.57,29258.0,431.58,431.93,431.06,431.57,29258.0
2022-04-21 09:30:00,434.68,438.64,432.74,434.42,8578.0,434.68,438.64,432.74,434.42,8578.0
2022-04-21 09:35:00,435.33,436.25,432.35,432.5,2740.0,435.33,436.25,432.35,432.5,2740.0
2022-04-21 09:40:00,431.41,432.94,430.51,430.51,6457.0,431.41,432.94,430.51,430.51,6457.0
2022-04-21 09:45:00,430.51,430.52,429.63,430.15,5525.0,430.51,430.52,429.63,430.15,5525.0
2022-04-21 09:50:00,430.52,431.93,430.51,431.04,5732.0,430.52,431.93,430.51,431.04,5732.0
2022-04-21 09:55:00,430.75,431.61,430.64,431.61,2500.0,430.75,431.61,430.64,431.61,2500.0
2022-04-21 10:00:00,431.4,432.71,430.29,432.32,3900.0,431.4,432.71,430.29,432.32,3900.0
2022-04-21 10:05:00,432.11,432.11,430.21,430.62,9086.0,432.11,432.11,430.21,430.62,9086.0
2022-04-21 10:10:00,430.7,430.9,429.5,429.53,16458.0,430.7,430.9,429.5,429.53,16458.0
2022-04-21 10:15:00,429.66,429.67,427.77,427.77,3798.0,429.66,429.67,427.77,427.77,3798.0
2022-04-21 10:20:00,427.73,429.6,427.73,429.49,4300.0,427.73,429.6,427.73,429.49,4300.0
2022-04-21 10:25:00,429.23,430.2,429.23,430.2,2800.0,429.23,430.2,429.23,430.2,2800.0
2022-04-21 10:30:00,430.18,430.18,429.29,429.3,3300.0,430.18,430.18,429.29,429.3,3300.0
2022-04-21 10:35:00,429.55,430.65,429.54,430.52,8642.0,429.55,430.65,429.54,430.52,8642.0
2022-04-21 10:40:00,430.78,432.35,430.73,431.8,5311.0,430.78,432.35,430.73,431.8,5311.0
2022-04-21 10:45:00,431.65,431.65,430.06,430.1,2728.0,431.65,431.65,430.06,430.1,2728.0
2022-04-21 10:50:00,430.47,430.77,429.93,430.1,4636.0,430.47,430.77,429.93,430.1,4636.0
2022-04-21 10:55:00,429.98,430.32,429.94,430.21,3812.0,429.98,430.32,429.94,430.21,3812.0
2022-04-21 11:00:00,430.31,431.04,429.67,430.75,6300.0,430.31,431.04,429.67,430.75,6300.0
2022-04-21 11:05:00,430.71,430.71,429.67,429.9,3191.0,430.71,430.71,429.67,429.9,3191.0
2022-04-21 11:10:00,429.48,430.15,429.35,429.84,3470.0,429.48,430.15,429.35,429.84,3470.0
2022-04-21 11:15:00,430.04,430.25,429.33,430.07,3914.0,430.04,430.25,429.33,430.07,3914.0
2022-04-21 11:20:00,430.14,430.7,430.02,430.25,4607.0,430.14,430.7,430.02,430.25,4607.0
2022-04-21 11:25:00,430.4,430.72,428.7,429.16,3301.0,430.4,430.72,428.7,429.16,3301.0
2022-04-21 11:30:00,429.22,429.22,427.77,428.0,4843.0,429.22,429.22,427.77,428.0,4843.0
2022-04-21 11:35:00,428.13,429.95,427.85,429.7,4900.0,428.13,429.95,427.85,429.7,4900.0
2022-04-21 11:40:00,429.56,429.81,428.11,428.52,2060.0,429.56,429.81,428.11,428.52,2060.0
2022-04-21 11:45:00,428.05,428.89,428.05,428.89,2019.0,428.05,428.89,428.05,428.89,2019.0
2022-04-21 11:50:00,428.66,429.48,428.43,428.59,1900.0,428.66,429.48,428.43,428.59,1900.0
2022-04-21 11:55:00,428.54,428.6,427.79,428.21,2008.0,428.54,428.6,427.79,428.21,2008.0
2022-04-21 12:00:00,427.99,428.68,427.98,428.01,3541.0,427.99,428.68,427.98,428.01,3541.0
2022-04-21 12:05:00,427.97,428.63,427.59,427.82,3100.0,427.97,428.63,427.59,427.82,3100.0
2022-04-21 12:10:00,427.72,427.76,427.22,427.76,1400.0,427.72,427.76,427.22,427.76,1400.0
2022-04-21 12:15:00,427.33,427.94,427.33,427.71,901.0,427.33,427.94,427.33,427.71,901.0
2022-04-21 12:20:00,427.57,427.57,427.03,427.11,4300.0,427.57,427.57,427.03,427.11,4300.0
2022-04-21 12:25:00,427.06,427.08,426.65,426.68,2500.0,427.06,427.08,426.65,426.68,2500.0
2022-04-21 12:30:00,426.54,426.99,425.81,426.99,2684.0,426.54,426.99,425.81,426.99,2684.0
2022-04-21 12:35:00,427.0,427.07,426.3,426.95,1193.0,427.0,427.07,426.3,426.95,1193.0
2022-04-21 12:40:00,426.89,426.89,426.26,426.65,700.0,426.89,426.89,426.26,426.65,700.0
2022-04-21 12:45:00,426.78,427.2,426.44,426.55,1425.0,426.78,427.2,426.44,426.55,1425.0
2022-04-21 12:50:00,426.72,426.8,426.14,426.45,2673.0,426.72,426.8,426.14,426.45,2673.0
2022-04-21 12:55:00,426.45,426.64,425.57,425.82,4699.0,426.45,426.64,425.57,425.82,4699.0
2022-04-21 13:00:00,425.55,425.94,425.34,425.34,1700.0,425.55,425.94,425.34,425.34,1700.0
2022-04-21 13:05:00,425.5,425.51,424.51,424.74,3053.0,425.5,425.51,424.51,424.74,3053.0
2022-04-21 13:10:00,424.91,425.21,424.46,425.04,3300.0,424.91,425.21,424.46,425.04,3300.0
2022-04-21 13:15:00,425.08,425.12,424.47,424.79,2427.0,425.08,425.12,424.47,424.79,2427.0
2022-04-21 13:20:00,424.92,425.99,424.92,425.23,1700.0,424.92,425.99,424.92,425.23,1700.0
2022-04-21 13:25:00,425.14,425.97,424.84,425.97,950.0,425.14,425.97,424.84,425.97,950.0
2022-04-21 13:30:00,426.31,426.59,426.01,426.1,2233.0,426.31,426.59,426.01,426.1,2233.0
2022-04-21 13:35:00,425.85,425.86,425.22,425.23,1807.0,425.85,425.86,425.22,425.23,1807.0
2022-04-21 13:40:00,425.39,425.7,425.14,425.46,1500.0,425.39,425.7,425.14,425.46,1500.0
2022-04-21 13:45:00,425.95,426.73,425.49,426.46,1700.0,425.95,426.73,425.49,426.46,1700.0
2022-04-21 13:50:00,426.01,426.1,425.24,425.24,3700.0,426.01,426.1,425.24,425.24,3700.0
2022-04-21 13:55:00,425.18,425.38,424.16,424.16,1679.0,425.18,425.38,424.16,424.16,1679.0
2022-04-21 14:00:00,424.19,424.27,423.65,423.65,1806.0,424.19,424.27,423.65,423.65,1806.0
2022-04-21 14:05:00,423.67,424.06,423.44,423.94,2905.0,423.67,424.06,423.44,423.94,2905.0
2022-04-21 14:10:00,423.9,424.02,423.56,423.8,1100.0,423.9,424.02,423.56,423.8,1100.0
2022-04-21 14:15:00,423.5,423.69,422.97,422.97,3700.0,423.5,423.69,422.97,422.97,3700.0
2022-04-21 14:20:00,423.2,423.38,422.26,422.44,2538.0,423.2,423.38,422.26,422.44,2538.0
2022-04-21 14:25:00,422.39,423.35,422.33,423.03,4053.0,422.39,423.35,422.33,423.03,4053.0
2022-04-21 14:30:00,423.08,423.4,422.5,423.33,2703.0,423.08,423.4,422.5,423.33,2703.0
2022-04-21 14:35:00,423.34,424.08,423.05,423.44,2550.0,423.34,424.08,423.05,423.44,2550.0
2022-04-21 14:40:00,423.05,423.59,422.53,423.0,2929.0,423.05,423.59,422.53,423.0,2929.0
2022-04-21 14:45:00,422.48,422.7,421.49,421.49,2400.0,422.48,422.7,421.49,421.49,2400.0
2022-04-21 14:50:00,421.6,421.6,420.93,420.98,1302.0,421.6,421.6,420.93,420.98,1302.0
2022-04-21 14:55:00,421.12,421.17,420.44,420.55,3548.0,421.12,421.17,420.44,420.55,3548.0
2022-04-21 15:00:00,420.56,420.57,420.16,420.33,2920.0,420.56,420.57,420.16,420.33,2920.0
2022-04-21 15:05:00,420.55,421.08,420.29,420.72,5100.0,420.55,421.08,420.29,420.72,5100.0
2022-04-21 15:10:00,420.5,420.79,420.15,420.29,3793.0,420.5,420.79,420.15,420.29,3793.0
2022-04-21 15:15:00,420.24,421.1,419.92,420.9,5151.0,420.24,421.1,419.92,420.9,5151.0
2022-04-21 15:20:00,420.96,421.99,420.87,421.89,6063.0,420.96,421.99,420.87,421.89,6063.0
2022-04-21 15:25:00,421.84,422.8,421.2,422.8,3689.0,421.84,422.8,421.2,422.8,3689.0
2022-04-21 15:30:00,422.71,423.05,421.93,421.93,15800.0,422.71,423.05,421.93,421.93,15800.0
2022-04-21 15:35:00,422.05,422.05,420.93,421.43,5735.0,422.05,422.05,420.93,421.43,5735.0
2022-04-21 15:40:00,421.5,421.93,421.12,421.85,4400.0,421.5,421.93,421.12,421.85,4400.0
2022-04-21 15:45:00,421.9,421.91,420.45,420.54,5870.0,421.9,421.91,420.45,420.54,5870.0
2022-04-21 15:50:00,420.54,422.2,420.54,421.54,8934.0,420.54,422.2,420.54,421.54,8934.0
2022-04-21 15:55:00,421.62,422.1,421.14,421.15,25141.0,421.62,422.1,421.14,421.15,25141.0
2022-04-22 09:30:00,415.75,418.15,413.82,415.06,13872.0,415.75,418.15,413.82,415.06,13872.0
2022-04-22 09:35:00,415.06,416.07,412.97,413.64,5027.0,415.06,416.07,412.97,413.64,5027.0
2022-04-22 09:40:00,414.0,415.2,412.83,412.84,4319.0,414.0,415.2,412.83,412.84,4319.0
2022-04-22 09:45:00,413.84,415.3,411.04,415.11,8469.0,413.84,415.3,411.04,415.11,8469.0
2022-04-22 09:50:00,415.68,416.51,414.97,416.45,1783.0,415.68,416.51,414.97,416.45,1783.0
2022-04-22 09:55:00,414.94,416.91,414.94,415.73,4052.0,414.94,416.91,414.94,415.73,4052.0
2022-04-22 10:00:00,415.85,417.47,415.49,415.57,3100.0,415.85,417.47,415.49,415.57,3100.0
2022-04-22 10:05:00,415.41,418.58,415.41,417.17,2152.0,415.41,418.58,415.41,417.17,2152.0
2022-04-22 10:10:00,416.82,417.21,416.08,416.08,2755.0,416.82,417.21,416.08,416.08,2755.0
2022-04-22 10:15:00,416.06,416.42,415.6,416.28,3701.0,416.06,416.42,415.6,416.28,3701.0
2022-04-22 10:20:00,416.27,416.27,413.36,414.05,3030.0,416.27,416.27,413.36,414.05,3030.0
2022-04-22 10:25:00,413.78,414.04,413.22,413.81,4643.0,413.78,414.04,413.22,413.81,4643.0
2022-04-22 10:30:00,413.98,414.8,413.47,414.78,5453.0,413.98,414.8,413.47,414.78,5453.0
2022-04-22 10:35:00,414.79,416.59,414.65,416.38,2744.0,414.79,416.59,414.65,416.38,2744.0
2022-04-22 10:40:00,415.91,416.04,414.38,414.7,3100.0,415.91,416.04,414.38,414.7,3100.0
2022-04-22 10:45:00,414.58,415.01,413.23,413.29,5046.0,414.58,415.01,413.23,413.29,5046.0
2022-04-22 10:50:00,412.92,412.92,410.78,411.07,10016.0,412.92,412.92,410.78,411.07,10016.0
2022-04-22 10:55:00,410.78,411.97,410.71,411.14,6346.0,410.78,411.97,410.71,411.14,6346.0
2022-04-22 11:00:00,411.37,412.23,411.25,412.23,4077.0,411.37,412.23,411.25,412.23,4077.0
2022-04-22 11:05:00,412.07,414.42,412.07,414.41,3709.0,412.07,414.42,412.07,414.41,3709.0
2022-04-22 11:10:00,414.25,414.25,413.28,413.68,1900.0,414.25,414.25,413.28,413.68,1900.0
2022-04-22 11:15:00,413.67,414.37,413.28,414.37,6736.0,413.67,414.37,413.28,414.37,6736.0
2022-04-22 11:20:00,414.3,415.09,412.58,412.9,2979.0,414.3,415.09,412.58,412.9,2979.0
2022-04-22 11:25:00,413.0,413.0,412.6,412.86,1495.0,413.0,413.0,412.6,412.86,1495.0
2022-04-22 11:30:00,413.11,414.4,413.11,414.0,1226.0,413.11,414.4,413.11,414.0,1226.0
2022-04-22 11:35:00,413.71,413.71,412.48,412.48,1800.0,413.71,413.71,412.48,412.48,1800.0
2022-04-22 11:40:00,412.65,412.65,411.24,411.25,2520.0,412.65,412.65,411.24,411.25,2520.0
2022-04-22 11:45:00,411.45,411.6,411.13,411.13,1400.0,411.45,411.6,411.13,411.13,1400.0
2022-04-22 11:50:00,410.99,411.09,410.18,410.4,2006.0,410.99,411.09,410.18,410.4,2006.0
2022-04-22 11:55:00,410.64,411.4,410.43,411.4,833.0,410.64,411.4,410.43,411.4,833.0
2022-04-22 12:00:00,411.18,411.29,410.73,411.29,1363.0,411.18,411.29,410.73,411.29,1363.0
2022-04-22 12:05:00,411.33,411.61,410.73,411.0,2576.0,411.33,411.61,410.73,411.0,2576.0
2022-04-22 12:10:00,411.08,411.46,410.96,411.46,1247.0,411.08,411.46,410.96,411.46,1247.0
2022-04-22 12:15:00,411.68,412.3,411.64,412.3,1985.0,411.68,412.3,411.64,412.3,1985.0
2022-04-22 12:20:00,412.11,413.36,412.06,412.94,1225.0,412.11,413.36,412.06,412.94,1225.0
2022-04-22 12:25:00,413.03,413.31,412.79,413.18,2649.0,413.03,413.31,412.79,413.18,2649.0
2022-04-22 12:30:00,413.12,413.49,412.83,412.89,1372.0,413.12,413.49,412.83,412.89,1372.0
2022-04-22 12:35:00,413.06,413.39,412.41,412.41,800.0,413.06,413.39,412.41,412.41,800.0
2022-04-22 12:40:00,412.55,412.96,412.55,412.96,655.0,412.55,412.96,412.55,412.96,655.0
2022-04-22 12:45:00,413.09,413.33,412.81,413.33,2300.0,413.09,413.33,412.81,413.33,2300.0
2022-04-22 12:50:00,413.06,413.06,411.33,411.42,4800.0,413.06,413.06,411.33,411.42,4800.0
2022-04-22 12:55:00,411.23,411.58,410.89,411.58,1204.0,411.23,411.58,410.89,411.58,1204.0
2022-04-22 13:00:00,411.42,411.42,410.65,410.93,510.0,411.42,411.42,410.65,410.93,510.0
2022-04-22 13:05:00,411.09,411.62,410.84,411.01,3371.0,411.09,411.62,410.84,411.01,3371.0
2022-04-22 13:10:00,411.05,411.46,410.68,410.68,4131.0,411.05,411.46,410.68,410.68,4131.0
2022-04-22 13:15:00,410.67,410.71,410.39,410.39,1600.0,410.67,410.71,410.39,410.39,1600.0
2022-04-22 13:20:00,410.35,410.35,409.08,409.08,2812.0,410.35,410.35,409.08,409.08,2812.0
2022-04-22 13:25:00,409.09,410.53,409.09,410.29,1521.0,409.09,410.53,409.09,410.29,1521.0
2022-04-22 13:30:00,410.28,410.36,409.88,409.88,1800.0,410.28,410.36,409.88,409.88,1800.0
2022-04-22 13:35:00,410.07,410.22,409.9,410.03,1081.0,410.07,410.22,409.9,410.03,1081.0
2022-04-22 13:40:00,409.87,410.13,409.64,410.13,1056.0,409.87,410.13,409.64,410.13,1056.0
2022-04-22 13:45:00,409.85,410.23,409.59,410.17,1650.0,409.85,410.23,409.59,410.17,1650.0
2022-04-22 13:50:00,410.0,410.15,409.27,409.27,800.0,410.0,410.15,409.27,409.27,800.0
2022-04-22 13:55:00,409.23,409.26,408.4,408.5,2679.0,409.23,409.26,408.4,408.5,2679.0
2022-04-22 14:00:00,408.07,408.2,407.56,407.56,1851.0,408.07,408.2,407.56,407.56,1851.0
2022-04-22 14:05:00,407.63,408.31,407.63,408.17,1360.0,407.63,408.31,407.63,408.17,1360.0
2022-04-22 14:10:00,408.49,408.5,408.06,408.2,1313.0,408.49,408.5,408.06,408.2,1313.0
2022-04-22 14:15:00,408.31,409.74,408.31,409.74,1800.0,408.31,409.74,408.31,409.74,1800.0
2022-04-22 14:20:00,409.71,409.72,408.69,408.76,1327.0,409.71,409.72,408.69,408.76,1327.0
2022-04-22 14:25:00,408.54,408.97,408.37,408.51,1895.0,408.54,408.97,408.37,408.51,1895.0
2022-04-22 14:30:00,408.41,408.62,406.8,407.2,2706.0,408.41,408.62,406.8,407.2,2706.0
2022-04-22 14:35:00,407.75,408.22,407.75,408.22,1000.0,407.75,408.22,407.75,408.22,1000.0
2022-04-22 14:40:00,408.37,408.37,407.84,408.21,1800.0,408.37,408.37,407.84,408.21,1800.0
2022-04-22 14:45:00,408.32,408.32,407.65,408.08,635.0,408.32,408.32,407.65,408.08,635.0
2022-04-22 14:50:00,407.73,407.73,407.37,407.67,1606.0,407.73,407.73,407.37,407.67,1606.0
2022-04-22 14:55:00,407.28,407.34,406.66,407.34,2128.0,407.28,407.34,406.66,407.34,2128.0
2022-04-22 15:00:00,407.34,407.66,406.86,406.86,2755.0,407.34,407.66,406.86,406.86,2755.0
2022-04-22 15:05:00,406.97,407.34,406.84,407.05,2091.0,406.97,407.34,406.84,407.05,2091.0
2022-04-22 15:10:00,407.01,408.16,406.81,408.16,4001.0,407.01,408.16,406.81,408.16,4001.0
2022-04-22 15:15:00,407.82,409.25,407.81,409.24,2813.0,407.82,409.25,407.81,409.24,2813.0
2022-04-22 15:20:00,409.58,409.58,408.42,408.42,1410.0,409.58,409.58,408.42,408.42,1410.0
2022-04-22 15:25:00,408.47,408.65,408.33,408.33,1599.0,408.47,408.65,408.33,408.33,1599.0
2022-04-22 15:30:00,408.65,409.74,408.58,409.74,1850.0,408.65,409.74,408.58,409.74,1850.0
2022-04-22 15:35:00,410.38,410.45,409.57,409.75,2595.0,410.38,410.45,409.57,409.75,2595.0
2022-04-22 15:40:00,409.6,409.6,408.51,408.53,2503.0,409.6,409.6,408.51,408.53,2503.0
2022-04-22 15:45:00,408.25,408.25,407.25,407.68,6103.0,408.25,408.25,407.25,407.68,6103.0
2022-04-22 15:50:00,407.5,407.5,405.8,405.98,9537.0,407.5,407.5,405.8,405.98,9537.0
2022-04-22 15:55:00,406.05,406.54,405.73,406.53,19162.0,406.05,406.54,405.73,406.53,19162.0
2022-04-25 09:30:00,404.76,404.76,400.5,402.47,13261.0,404.76,404.76,400.5,402.47,13261.0
2022-04-25 09:35:00,401.22,406.25,400.36,406.17,11462.0,401.22,406.25,400.36,406.17,11462.0
2022-04-25 09:40:00,405.75,407.24,403.74,405.6,10808.0,405.75,407.24,403.74,405.6,10808.0
2022-04-25 09:45:00,406.52,407.83,405.51,406.67,10979.0,406.52,407.83,405.51,406.67,10979.0
2022-04-25 09:50:00,407.31,407.95,406.24,406.82,6757.0,407.31,407.95,406.24,406.82,6757.0
2022-04-25 09:55:00,406.77,407.65,405.32,406.36,3609.0,406.77,407.65,405.32,406.36,3609.0
2022-04-25 10:00:00,405.89,406.8,405.14,405.6,2300.0,405.89,406.8,405.14,405.6,2300.0
2022-04-25 10:05:00,405.33,407.44,405.27,406.41,4103.0,405.33,407.44,405.27,406.41,4103.0
2022-04-25 10:10:00,406.77,408.22,406.7,407.76,5208.0,406.77,408.22,406.7,407.76,5208.0
2022-04-25 10:15:00,407.76,408.04,406.37,406.8,3400.0,407.76,408.04,406.37,406.8,3400.0
2022-04-25 10:20:00,406.6,408.25,405.2,407.51,9339.0,406.6,408.25,405.2,407.51,9339.0
2022-04-25 10:25:00,407.42,407.64,406.16,406.3,10925.0,407.42,407.64,406.16,406.3,10925.0
2022-04-25 10:30:00,406.35,407.1,406.05,406.6,4675.0,406.35,407.1,406.05,406.6,4675.0
2022-04-25 10:35:00,406.55,406.66,404.04,404.12,4824.0,406.55,406.66,404.04,404.12,4824.0
2022-04-25 10:40:00,403.94,406.16,403.85,406.16,9755.0,403.94,406.16,403.85,406.16,9755.0
2022-04-25 10:45:00,406.13,406.8,405.09,406.8,2309.0,406.13,406.8,405.09,406.8,2309.0
2022-04-25 10:50:00,406.62,406.62,403.68,404.33,4042.0,406.62,406.62,403.68,404.33,4042.0
2022-04-25 10:55:00,404.48,404.65,402.96,403.29,2400.0,404.48,404.65,402.96,403.29,2400.0
2022-04-25 11:00:00,403.56,404.9,403.56,404.9,3043.0,403.56,404.9,403.56,404.9,3043.0
2022-04-25 11:05:00,404.64,405.0,404.24,405.0,1973.0,404.64,405.0,404.24,405.0,1973.0
2022-04-25 11:10:00,404.99,406.1,404.74,405.46,2700.0,404.99,406.1,404.74,405.46,2700.0
2022-04-25 11:15:00,405.41,405.52,404.33,405.39,1800.0,405.41,405.52,404.33,405.39,1800.0
2022-04-25 11:20:00,405.42,405.69,404.92,405.62,1907.0,405.42,405.69,404.92,405.62,1907.0
2022-04-25 11:25:00,405.79,407.04,405.79,406.3,2724.0,405.79,407.04,405.79,406.3,2724.0
2022-04-25 11:30:00,405.95,405.95,404.28,404.64,3436.0,405.95,405.95,404.28,404.64,3436.0
2022-04-25 11:35:00,404.6,405.6,404.03,404.09,2573.0,404.6,405.6,404.03,404.09,2573.0
2022-04-25 11:40:00,404.08,404.35,403.51,403.87,2737.0,404.08,404.35,403.51,403.87,2737.0
2022-04-25 11:45:00,403.55,404.64,403.42,403.97,4397.0,403.55,404.64,403.42,403.97,4397.0
2022-04-25 11:50:00,403.87,404.57,403.74,404.19,2700.0,403.87,404.57,403.74,404.19,2700.0
2022-04-25 11:55:00,404.02,404.96,404.01,404.96,2894.0,404.02,404.96,404.01,404.96,2894.0
2022-04-25 12:00:00,404.78,404.78,403.48,404.46,3351.0,404.78,404.78,403.48,404.46,3351.0
2022-04-25 12:05:00,404.88,407.12,404.75,407.12,2583.0,404.88,407.12,404.75,407.12,2583.0
2022-04-25 12:10:00,407.1,407.23,406.14,406.51,3450.0,407.1,407.23,406.14,406.51,3450.0
2022-04-25 12:15:00,406.55,406.72,406.17,406.5,5223.0,406.55,406.72,406.17,406.5,5223.0
2022-04-25 12:20:00,406.41,406.68,406.17,406.65,7253.0,406.41,406.68,406.17,406.65,7253.0
2022-04-25 12:25:00,406.52,408.06,406.48,406.71,8577.0,406.52,408.06,406.48,406.71,8577.0
2022-04-25 12:30:00,407.12,407.92,406.68,406.97,11414.0,407.12,407.92,406.68,406.97,11414.0
2022-04-25 12:35:00,406.82,408.93,406.82,408.2,3372.0,406.82,408.93,406.82,408.2,3372.0
2022-04-25 12:40:00,408.06,408.26,407.39,407.39,5057.0,408.06,408.26,407.39,407.39,5057.0
2022-04-25 12:45:00,407.58,408.28,407.57,408.0,7020.0,407.58,408.28,407.57,408.0,7020.0
2022-04-25 12:50:00,408.07,408.7,407.79,408.07,14831.0,408.07,408.7,407.79,408.07,14831.0
2022-04-25 12:55:00,408.24,408.24,407.79,408.11,1100.0,408.24,408.24,407.79,408.11,1100.0
2022-04-25 13:00:00,408.96,409.29,408.45,408.61,1400.0,408.96,409.29,408.45,408.61,1400.0
2022-04-25 13:05:00,408.63,411.23,408.6,411.23,1000.0,408.63,411.23,408.6,411.23,1000.0
2022-04-25 13:10:00,411.58,411.66,410.84,411.62,1200.0,411.58,411.66,410.84,411.62,1200.0
2022-04-25 13:15:00,411.66,412.22,411.57,412.16,800.0,411.66,412.22,411.57,412.16,800.0
2022-04-25 13:20:00,411.88,411.97,411.78,411.84,456.0,411.88,411.97,411.78,411.84,456.0
2022-04-25 13:25:00,412.05,412.06,411.08,412.05,1957.0,412.05,412.06,411.08,412.05,1957.0
2022-04-25 13:30:00,412.46,412.64,411.21,411.6,2393.0,412.46,412.64,411.21,411.6,2393.0
2022-04-25 13:35:00,411.87,411.87,410.63,411.03,800.0,411.87,411.87,410.63,411.03,800.0
2022-04-25 13:40:00,411.62,412.18,411.24,411.24,3557.0,411.62,412.18,411.24,411.24,3557.0
2022-04-25 13:45:00,411.66,412.49,411.66,412.49,1134.0,411.66,412.49,411.66,412.49,1134.0
2022-04-25 13:50:00,412.17,413.0,411.71,412.74,3438.0,412.17,413.0,411.71,412.74,3438.0
2022-04-25 13:55:00,412.55,412.55,411.69,412.01,1100.0,412.55,412.55,411.69,412.01,1100.0
2022-04-25 14:00:00,412.04,412.1,410.97,410.97,2528.0,412.04,412.1,410.97,410.97,2528.0
2022-04-25 14:05:00,411.29,412.44,410.91,412.44,1032.0,411.29,412.44,410.91,412.44,1032.0
2022-04-25 14:10:00,412.44,413.27,412.21,412.98,900.0,412.44,413.27,412.21,412.98,900.0
2022-04-25 14:15:00,413.26,414.06,413.05,413.75,1636.0,413.26,414.06,413.05,413.75,1636.0
2022-04-25 14:20:00,413.39,415.03,413.39,414.57,4168.0,413.39,415.03,413.39,414.57,4168.0
2022-04-25 14:25:00,414.76,415.42,414.28,415.42,2700.0,414.76,415.42,414.28,415.42,2700.0
2022-04-25 14:30:00,415.61,415.74,415.47,415.5,1810.0,415.61,415.74,415.47,415.5,1810.0
2022-04-25 14:35:00,415.47,415.66,415.17,415.46,3464.0,415.47,415.66,415.17,415.46,3464.0
2022-04-25 14:40:00,415.31,415.31,413.58,413.58,6434.0,415.31,415.31,413.58,413.58,6434.0
2022-04-25 14:45:00,413.64,414.82,413.64,414.66,5523.0,413.64,414.82,413.64,414.66,5523.0
2022-04-25 14:50:00,414.58,414.81,414.32,414.37,2800.0,414.58,414.81,414.32,414.37,2800.0
2022-04-25 14:55:00,414.22,414.46,413.84,413.84,1600.0,414.22,414.46,413.84,413.84,1600.0
2022-04-25 15:00:00,413.36,413.53,411.48,412.06,4347.0,413.36,413.53,411.48,412.06,4347.0
2022-04-25 15:05:00,411.88,412.61,411.69,412.39,2221.0,411.88,412.61,411.69,412.39,2221.0
2022-04-25 15:10:00,412.19,413.4,412.18,413.4,2615.0,412.19,413.4,412.18,413.4,2615.0
2022-04-25 15:15:00,413.54,415.21,413.54,415.21,1532.0,413.54,415.21,413.54,415.21,1532.0
2022-04-25 15:20:00,415.42,415.61,415.13,415.6,2300.0,415.42,415.61,415.13,415.6,2300.0
2022-04-25 15:25:00,415.81,416.1,414.73,415.01,2400.0,415.81,416.1,414.73,415.01,2400.0
2022-04-25 15:30:00,415.79,416.32,415.44,416.08,3750.0,415.79,416.32,415.44,416.08,3750.0
2022-04-25 15:35:00,416.2,417.46,416.2,417.3,3211.0,416.2,417.46,416.2,417.3,3211.0
2022-04-25 15:40:00,417.12,417.69,416.43,417.42,4222.0,417.12,417.69,416.43,417.42,4222.0
2022-04-25 15:45:00,417.81,417.89,416.34,416.59,8303.0,417.81,417.89,416.34,416.59,8303.0
2022-04-25 15:50:00,416.42,418.11,415.82,417.89,13186.0,416.42,418.11,415.82,417.89,13186.0
2022-04-25 15:55:00,417.64,418.5,417.36,418.44,26749.0,417.64,418.5,417.36,418.44,26749.0
2022-04-26 09:30:00,411.35,412.94,410.9,412.71,9838.0,411.35,412.94,410.9,412.71,9838.0
2022-04-26 09:35:00,413.24,413.84,411.76,412.0,5256.0,413.24,413.84,411.76,412.0,5256.0
2022-04-26 09:40:00,412.01,413.07,408.79,408.79,5881.0,412.01,413.07,408.79,408.79,5881.0
2022-04-26 09:45:00,409.16,409.4,408.19,408.95,3979.0,409.16,409.4,408.19,408.95,3979.0
2022-04-26 09:50:00,409.36,409.9,408.65,409.42,8251.0,409.36,409.9,408.65,409.42,8251.0
2022-04-26 09:55:00,409.52,411.64,409.32,411.64,3138.0,409.52,411.64,409.32,411.64,3138.0
2022-04-26 10:00:00,411.68,412.06,411.26,411.73,2240.0,411.68,412.06,411.26,411.73,2240.0
2022-04-26 10:05:00,411.69,413.26,411.68,413.02,2900.0,411.69,413.26,411.68,413.02,2900.0
2022-04-26 10:10:00,412.46,412.46,411.32,411.32,3201.0,412.46,412.46,411.32,411.32,3201.0
2022-04-26 10:15:00,411.43,411.43,409.96,410.61,3693.0,411.43,411.43,409.96,410.61,3693.0
2022-04-26 10:20:00,410.37,410.8,409.27,410.1,3287.0,410.37,410.8,409.27,410.1,3287.0
2022-04-26 10:25:00,409.62,411.16,409.38,411.15,1784.0,409.62,411.16,409.38,411.15,1784.0
2022-04-26 10:30:00,411.11,411.38,409.44,409.44,2100.0,411.11,411.38,409.44,409.44,2100.0
2022-04-26 10:35:00,409.44,409.71,408.35,409.43,3771.0,409.44,409.71,408.35,409.43,3771.0
2022-04-26 10:40:00,408.97,409.16,408.09,408.42,1300.0,408.97,409.16,408.09,408.42,1300.0
2022-04-26 10:45:00,408.78,410.49,408.78,410.24,5972.0,408.78,410.49,408.78,410.24,5972.0
2022-04-26 10:50:00,410.69,410.69,408.03,408.03,1200.0,410.69,410.69,408.03,408.03,1200.0
2022-04-26 10:55:00,408.42,408.5,407.79,408.5,600.0,408.42,408.5,407.79,408.5,600.0
2022-04-26 11:00:00,407.37,407.49,406.56,407.49,2856.0,407.37,407.49,406.56,407.49,2856.0
2022-04-26 11:05:00,407.37,407.62,407.27,407.38,1736.0,407.37,407.62,407.27,407.38,1736.0
2022-04-26 11:10:00,407.71,408.06,407.18,407.84,1884.0,407.71,408.06,407.18,407.84,1884.0
2022-04-26 11:15:00,407.79,408.0,407.14,407.82,1484.0,407.79,408.0,407.14,407.82,1484.0
2022-04-26 11:20:00,407.24,409.11,407.01,408.84,1718.0,407.24,409.11,407.01,408.84,1718.0
2022-04-26 11:25:00,409.06,409.3,408.4,408.81,1500.0,409.06,409.3,408.4,408.81,1500.0
2022-04-26 11:30:00,408.74,409.1,408.52,409.1,1665.0,408.74,409.1,408.52,409.1,1665.0
2022-04-26 11:35:00,407.92,408.7,407.92,408.7,830.0,407.92,408.7,407.92,408.7,830.0
2022-04-26 11:40:00,408.42,409.08,407.79,409.08,2100.0,408.42,409.08,407.79,409.08,2100.0
2022-04-26 11:45:00,409.52,409.6,409.37,409.37,1100.0,409.52,409.6,409.37,409.37,1100.0
2022-04-26 11:50:00,409.28,409.63,409.14,409.39,920.0,409.28,409.63,409.14,409.39,920.0
2022-04-26 11:55:00,407.91,408.28,407.5,408.28,1200.0,407.91,408.28,407.5,408.28,1200.0
2022-04-26 12:00:00,408.15,408.24,407.62,408.24,2600.0,408.15,408.24,407.62,408.24,2600.0
2022-04-26 12:05:00,408.23,409.35,408.23,409.35,2800.0,408.23,409.35,408.23,409.35,2800.0
2022-04-26 12:10:00,409.79,410.26,409.73,409.93,1925.0,409.79,410.26,409.73,409.93,1925.0
2022-04-26 12:15:00,409.78,410.25,409.78,410.14,1100.0,409.78,410.25,409.78,410.14,1100.0
2022-04-26 12:20:00,410.19,410.9,410.19,410.9,700.0,410.19,410.9,410.19,410.9,700.0
2022-04-26 12:25:00,410.52,411.49,410.52,411.43,1904.0,410.52,411.49,410.52,411.43,1904.0
2022-04-26 12:30:00,411.59,411.81,411.08,411.19,1404.0,411.59,411.81,411.08,411.19,1404.0
2022-04-26 12:35:00,411.52,411.78,411.42,411.43,400.0,411.52,411.78,411.42,411.43,400.0
2022-04-26 12:40:00,411.16,411.35,411.08,411.28,1243.0,411.16,411.35,411.08,411.28,1243.0
2022-04-26 12:45:00,411.24,411.25,411.0,411.0,1114.0,411.24,411.25,411.0,411.0,1114.0
2022-04-26 12:50:00,411.28,411.57,411.25,411.32,1120.0,411.28,411.57,411.25,411.32,1120.0
2022-04-26 12:55:00,411.28,412.3,411.1,412.3,1462.0,411.28,412.3,411.1,412.3,1462.0
2022-04-26 13:00:00,412.7,412.93,410.67,410.67,3337.0,412.7,412.93,410.67,410.67,3337.0
2022-04-26 13:05:00,410.65,410.97,410.65,410.82,600.0,410.65,410.97,410.65,410.82,600.0
2022-04-26 13:10:00,410.87,411.09,410.64,410.65,1369.0,410.87,411.09,410.64,410.65,1369.0
2022-04-26 13:15:00,410.6,411.05,410.08,410.09,1332.0,410.6,411.05,410.08,410.09,1332.0
2022-04-26 13:20:00,409.58,409.58,409.02,409.22,882.0,409.58,409.58,409.02,409.22,882.0
2022-04-26 13:25:00,409.14,409.14,408.81,408.86,600.0,409.14,409.14,408.81,408.86,600.0
2022-04-26 13:30:00,408.41,409.22,408.34,409.22,1126.0,408.41,409.22,408.34,409.22,1126.0
2022-04-26 13:35:00,408.89,408.94,408.65,408.94,513.0,408.89,408.94,408.65,408.94,513.0
2022-04-26 13:40:00,409.32,409.99,408.96,409.99,1282.0,409.32,409.99,408.96,409.99,1282.0
2022-04-26 13:45:00,409.49,409.49,408.77,408.82,700.0,409.49,409.49,408.77,408.82,700.0
2022-04-26 13:50:00,409.16,409.16,408.22,408.22,600.0,409.16,409.16,408.22,408.22,600.0
2022-04-26 13:55:00,408.2,408.86,408.2,408.86,900.0,408.2,408.86,408.2,408.86,900.0
2022-04-26 14:00:00,409.01,409.29,408.92,408.93,858.0,409.01,409.29,408.92,408.93,858.0
2022-04-26 14:05:00,409.06,409.2,408.77,409.07,1125.0,409.06,409.2,408.77,409.07,1125.0
2022-04-26 14:10:00,409.15,409.87,409.15,409.68,3557.0,409.15,409.87,409.15,409.68,3557.0
2022-04-26 14:15:00,409.9,410.49,409.25,409.25,1496.0,409.9,410.49,409.25,409.25,1496.0
2022-04-26 14:20:00,409.7,410.98,409.68,410.98,800.0,409.7,410.98,409.68,410.98,800.0
2022-04-26 14:25:00,411.2,411.21,410.53,410.82,1100.0,411.2,411.21,410.53,410.82,1100.0
2022-04-26 14:30:00,410.68,410.8,409.65,410.09,1100.0,410.68,410.8,409.65,410.09,1100.0
2022-04-26 14:35:00,410.72,410.72,410.55,410.55,500.0,410.72,410.72,410.55,410.55,500.0
2022-04-26 14:40:00,410.23,410.42,408.82,408.82,1400.0,410.23,410.42,408.82,408.82,1400.0
2022-04-26 14:45:00,408.65,409.56,408.5,409.17,1800.0,408.65,409.56,408.5,409.17,1800.0
2022-04-26 14:50:00,409.42,410.35,409.42,410.35,850.0,409.42,410.35,409.42,410.35,850.0
2022-04-26 14:55:00,411.0,411.28,410.91,411.28,1650.0,411.0,411.28,410.91,411.28,1650.0
2022-04-26 15:00:00,411.25,411.28,410.02,410.05,1615.0,411.25,411.28,410.02,410.05,1615.0
2022-04-26 15:05:00,409.86,409.86,409.5,409.57,1300.0,409.86,409.86,409.5,409.57,1300.0
2022-04-26 15:10:00,409.96,410.0,409.17,409.17,1200.0,409.96,410.0,409.17,409.17,1200.0
2022-04-26 15:15:00,408.83,408.83,408.02,408.02,1700.0,408.83,408.83,408.02,408.02,1700.0
2022-04-26 15:20:00,408.44,408.89,408.38,408.78,2200.0,408.44,408.89,408.38,408.78,2200.0
2022-04-26 15:25:00,408.63,408.92,408.58,408.67,1745.0,408.63,408.92,408.58,408.67,1745.0
2022-04-26 15:30:00,408.51,408.51,407.59,407.89,2400.0,408.51,408.51,407.59,407.89,2400.0
2022-04-26 15:35:00,407.81,408.63,407.35,408.63,2400.0,407.81,408.63,407.35,408.63,2400.0
2022-04-26 15:40:00,408.65,409.08,408.05,408.88,2430.0,408.65,409.08,408.05,408.88,2430.0
2022-04-26 15:45:00,409.27,409.28,407.84,408.54,3282.0,409.27,409.28,407.84,408.54,3282.0
2022-04-26 15:50:00,408.12,408.82,407.45,408.3,6580.0,408.12,408.82,407.45,408.3,6580.0
2022-04-26 15:55:00,407.97,408.58,407.1,407.1,14116.0,407.97,408.58,407.1,407.1,14116.0
2022-04-27 09:30:00,405.28,409.34,404.32,407.16,21764.0,405.28,409.34,404.32,407.16,21764.0
2022-04-27 09:35:00,406.84,408.8,405.93,406.89,1886.0,406.84,408.8,405.93,406.89,1886.0
2022-04-27 09:40:00,407.18,410.64,406.38,410.62,3127.0,407.18,410.64,406.38,410.62,3127.0
2022-04-27 09:45:00,410.94,411.59,408.57,408.58,2600.0,410.94,411.59,408.57,408.58,2600.0
2022-04-27 09:50:00,408.53,409.64,407.59,407.6,2221.0,408.53,409.64,407.59,407.6,2221.0
2022-04-27 09:55:00,408.25,409.32,408.2,409.3,3814.0,408.25,409.32,408.2,409.3,3814.0
2022-04-27 10:00:00,409.68,410.13,406.45,406.55,2897.0,409.68,410.13,406.45,406.55,2897.0
2022-04-27 10:05:00,406.55,407.75,406.01,407.16,3623.0,406.55,407.75,406.01,407.16,3623.0
2022-04-27 10:10:00,406.85,406.85,403.0,403.23,5280.0,406.85,406.85,403.0,403.23,5280.0
2022-04-27 10:15:00,403.09,403.5,402.31,403.5,5127.0,403.09,403.5,402.31,403.5,5127.0
2022-04-27 10:20:00,403.53,404.08,402.21,402.67,8922.0,403.53,404.08,402.21,402.67,8922.0
2022-04-27 10:25:00,402.33,403.37,400.92,401.09,5987.0,402.33,403.37,400.92,401.09,5987.0
2022-04-27 10:30:00,400.91,401.31,399.21,401.31,4729.0,400.91,401.31,399.21,401.31,4729.0
2022-04-27 10:35:00,401.13,402.57,400.74,402.48,4700.0,401.13,402.57,400.74,402.48,4700.0
2022-04-27 10:40:00,402.6,404.98,402.27,404.98,3237.0,402.6,404.98,402.27,404.98,3237.0
2022-04-27 10:45:00,404.92,406.65,404.55,405.3,5200.0,404.92,406.65,404.55,405.3,5200.0
2022-04-27 10:50:00,405.68,405.77,404.95,404.95,2617.0,405.68,405.77,404.95,404.95,2617.0
2022-04-27 10:55:00,404.96,406.13,404.96,405.9,3600.0,404.96,406.13,404.96,405.9,3600.0
2022-04-27 11:00:00,405.59,408.14,405.59,406.1,1700.0,405.59,408.14,405.59,406.1,1700.0
2022-04-27 11:05:00,406.11,406.67,405.23,406.45,4200.0,406.11,406.67,405.23,406.45,4200.0
2022-04-27 11:10:00,406.11,407.53,405.8,406.96,3270.0,406.11,407.53,405.8,406.96,3270.0
2022-04-27 11:15:00,407.07,407.95,406.7,407.78,1400.0,407.07,407.95,406.7,407.78,1400.0
2022-04-27 11:20:00,406.94,408.23,406.94,408.23,800.0,406.94,408.23,406.94,408.23,800.0
2022-04-27 11:25:00,408.0,408.46,407.55,408.46,1814.0,408.0,408.46,407.55,408.46,1814.0
2022-04-27 11:30:00,408.58,409.15,408.55,408.83,1800.0,408.58,409.15,408.55,408.83,1800.0
2022-04-27 11:35:00,409.04,409.29,408.65,409.22,1258.0,409.04,409.29,408.65,409.22,1258.0
2022-04-27 11:40:00,409.49,409.49,408.38,408.38,716.0,409.49,409.49,408.38,408.38,716.0
2022-04-27 11:45:00,407.51,407.79,407.19,407.31,1900.0,407.51,407.79,407.19,407.31,1900.0
2022-04-27 11:50:00,407.55,407.9,406.22,406.53,800.0,407.55,407.9,406.22,406.53,800.0
2022-04-27 11:55:00,406.82,407.43,406.45,407.43,1800.0,406.82,407.43,406.45,407.43,1800.0
2022-04-27 12:00:00,407.31,407.32,406.06,407.32,700.0,407.31,407.32,406.06,407.32,700.0
2022-04-27 12:05:00,407.63,408.56,407.63,408.07,1900.0,407.63,408.56,407.63,408.07,1900.0
2022-04-27 12:10:00,408.19,408.19,407.64,407.97,1246.0,408.19,408.19,407.64,407.97,1246.0
2022-04-27 12:15:00,407.85,408.06,407.85,407.93,700.0,407.85,408.06,407.85,407.93,700.0
2022-04-27 12:20:00,408.0,409.12,408.0,408.76,400.0,408.0,409.12,408.0,408.76,400.0
2022-04-27 12:25:00,409.45,409.47,409.45,409.46,400.0,409.45,409.47,409.45,409.46,400.0
2022-04-27 12:30:00,409.6,409.94,409.08,409.43,1400.0,409.6,409.94,409.08,409.43,1400.0
2022-04-27 12:35:00,409.67,409.67,408.75,409.17,1500.0,409.67,409.67,408.75,409.17,1500.0
2022-04-27 12:40:00,409.41,410.03,409.4,409.51,1300.0,409.41,410.03,409.4,409.51,1300.0
2022-04-27 12:45:00,409.5,409.5,409.08,409.34,900.0,409.5,409.5,409.08,409.34,900.0
2022-04-27 12:50:00,409.57,409.57,408.77,408.77,300.0,409.57,409.57,408.77,408.77,300.0
2022-04-27 12:55:00,408.76,408.89,408.52,408.52,1873.0,408.76,408.89,408.52,408.52,1873.0
2022-04-27 13:00:00,408.64,409.74,407.73,409.69,2400.0,408.64,409.74,407.73,409.69,2400.0
2022-04-27 13:05:00,409.39,409.39,408.4,408.4,800.0,409.39,409.39,408.4,408.4,800.0
2022-04-27 13:10:00,408.15,408.15,407.43,408.03,1000.0,408.15,408.15,407.43,408.03,1000.0
2022-04-27 13:15:00,407.38,408.5,407.38,408.5,700.0,407.38,408.5,407.38,408.5,700.0
2022-04-27 13:20:00,408.6,408.94,408.39,408.46,3571.0,408.6,408.94,408.39,408.46,3571.0
2022-04-27 13:25:00,408.71,408.71,407.69,408.55,1200.0,408.71,408.71,407.69,408.55,1200.0
2022-04-27 13:30:00,409.55,409.55,409.11,409.11,600.0,409.55,409.55,409.11,409.11,600.0
2022-04-27 13:35:00,409.39,409.92,408.35,408.35,1400.0,409.39,409.92,408.35,408.35,1400.0
2022-04-27 13:40:00,408.47,408.47,408.47,408.47,100.0,408.47,408.47,408.47,408.47,100.0
2022-04-27 13:45:00,408.75,409.61,408.75,409.61,700.0,408.75,409.61,408.75,409.61,700.0
2022-04-27 13:50:00,410.12,410.54,410.12,410.32,900.0,410.12,410.54,410.12,410.32,900.0
2022-04-27 13:55:00,410.46,410.49,410.22,410.49,540.0,410.46,410.49,410.22,410.49,540.0
2022-04-27 14:00:00,410.25,410.48,410.07,410.48,600.0,410.25,410.48,410.07,410.48,600.0
2022-04-27 14:05:00,410.0,410.34,409.94,410.11,1200.0,410.0,410.34,409.94,410.11,1200.0
2022-04-27 14:10:00,409.94,410.56,409.68,410.34,1575.0,409.94,410.56,409.68,410.34,1575.0
2022-04-27 14:15:00,410.14,410.14,408.77,409.24,2451.0,410.14,410.14,408.77,409.24,2451.0
2022-04-27 14:20:00,409.89,410.22,409.57,409.57,1896.0,409.89,410.22,409.57,409.57,1896.0
2022-04-27 14:25:00,409.52,409.52,408.88,408.96,1250.0,409.52,409.52,408.88,408.96,1250.0
2022-04-27 14:30:00,408.61,409.26,408.53,409.24,2822.0,408.61,409.26,408.53,409.24,2822.0
2022-04-27 14:35:00,409.17,409.17,406.86,407.51,3308.0,409.17,409.17,406.86,407.51,3308.0
2022-04-27 14:40:00,408.54,409.0,408.21,409.0,2020.0,408.54,409.0,408.21,409.0,2020.0
2022-04-27 14:45:00,409.02,409.02,407.24,407.25,3238.0,409.02,409.02,407.24,407.25,3238.0
2022-04-27 14:50:00,407.2,407.61,407.03,407.03,1100.0,407.2,407.61,407.03,407.03,1100.0
2022-04-27 14:55:00,406.54,406.54,405.4,406.16,2990.0,406.54,406.54,405.4,406.16,2990.0
2022-04-27 15:00:00,405.93,405.93,403.95,405.19,7891.0,405.93,405.93,403.95,405.19,7891.0
2022-04-27 15:05:00,404.67,405.2,404.25,404.51,2852.0,404.67,405.2,404.25,404.51,2852.0
2022-04-27 15:10:00,404.34,405.18,404.34,405.17,3200.0,404.34,405.18,404.34,405.17,3200.0
2022-04-27 15:15:00,404.95,405.19,404.01,404.16,2037.0,404.95,405.19,404.01,404.16,2037.0
2022-04-27 15:20:00,404.22,404.41,403.35,403.4,7568.0,404.22,404.41,403.35,403.4,7568.0
2022-04-27 15:25:00,403.29,404.15,402.9,404.15,31646.0,403.29,404.15,402.9,404.15,31646.0
2022-04-27 15:30:00,404.27,404.68,403.94,404.1,5105.0,404.27,404.68,403.94,404.1,5105.0
2022-04-27 15:35:00,404.14,404.39,402.53,402.76,5729.0,404.14,404.39,402.53,402.76,5729.0
2022-04-27 15:40:00,402.99,404.66,402.71,404.43,4705.0,402.99,404.66,402.71,404.43,4705.0
2022-04-27 15:45:00,404.37,404.37,402.69,402.81,8195.0,404.37,404.37,402.69,402.81,8195.0
2022-04-27 15:50:00,403.22,403.66,402.4,403.14,15019.0,403.22,403.66,402.4,403.14,15019.0
2022-04-27 15:55:00,403.25,403.63,402.45,402.45,31489.0,403.25,403.63,402.45,402.45,31489.0
2022-04-28 09:30:00,407.89,407.89,404.39,406.14,8607.0,407.89,407.89,404.39,406.14,8607.0
2022-04-28 09:35:00,405.96,410.91,405.72,407.81,8090.0,405.96,410.91,405.72,407.81,8090.0
2022-04-28 09:40:00,409.0,410.08,407.4,407.73,3753.0,409.0,410.08,407.4,407.73,3753.0
2022-04-28 09:45:00,408.5,408.56,406.76,407.56,5766.0,408.5,408.56,406.76,407.56,5766.0
2022-04-28 09:50:00,407.79,409.32,407.24,408.91,3501.0,407.79,409.32,407.24,408.91,3501.0
2022-04-28 09:55:00,408.3,409.59,407.49,409.52,3007.0,408.3,409.59,407.49,409.52,3007.0
2022-04-28 10:00:00,408.98,408.98,407.12,407.18,3400.0,408.98,408.98,407.12,407.18,3400.0
2022-04-28 10:05:00,407.31,408.81,406.93,407.57,1140.0,407.31,408.81,406.93,407.57,1140.0
2022-04-28 10:10:00,407.99,408.51,407.68,408.09,4000.0,407.99,408.51,407.68,408.09,4000.0
2022-04-28 10:15:00,407.95,409.59,407.41,409.36,1533.0,407.95,409.59,407.41,409.36,1533.0
2022-04-28 10:20:00,409.0,409.2,408.35,408.35,2200.0,409.0,409.2,408.35,408.35,2200.0
2022-04-28 10:25:00,408.37,408.75,407.48,407.48,1606.0,408.37,408.75,407.48,407.48,1606.0
2022-04-28 10:30:00,407.41,407.41,406.12,406.59,1500.0,407.41,407.41,406.12,406.59,1500.0
2022-04-28 10:35:00,406.34,406.85,405.27,405.34,9484.0,406.34,406.85,405.27,405.34,9484.0
2022-04-28 10:40:00,405.25,405.44,403.64,405.24,2267.0,405.25,405.44,403.64,405.24,2267.0
2022-04-28 10:45:00,405.16,405.93,405.16,405.46,900.0,405.16,405.93,405.16,405.46,900.0
2022-04-28 10:50:00,405.21,405.21,404.42,404.84,1500.0,405.21,405.21,404.42,404.84,1500.0
2022-04-28 10:55:00,405.71,407.86,405.71,407.76,1100.0,405.71,407.86,405.71,407.76,1100.0
2022-04-28 11:00:00,407.82,408.7,407.41,408.19,2700.0,407.82,408.7,407.41,408.19,2700.0
2022-04-28 11:05:00,407.8,409.62,407.76,409.56,2028.0,407.8,409.62,407.76,409.56,2028.0
2022-04-28 11:10:00,409.34,409.83,409.0,409.83,1650.0,409.34,409.83,409.0,409.83,1650.0
2022-04-28 11:15:00,409.62,410.76,409.61,410.51,1050.0,409.62,410.76,409.61,410.51,1050.0
2022-04-28 11:20:00,410.45,410.99,410.3,410.5,1600.0,410.45,410.99,410.3,410.5,1600.0
2022-04-28 11:25:00,410.67,410.67,409.5,409.5,1200.0,410.67,410.67,409.5,409.5,1200.0
2022-04-28 11:30:00,409.7,410.44,409.7,409.94,3413.0,409.7,410.44,409.7,409.94,3413.0
2022-04-28 11:35:00,410.6,410.6,409.5,409.5,1006.0,410.6,410.6,409.5,409.5,1006.0
2022-04-28 11:40:00,410.0,410.07,409.11,409.12,1302.0,410.0,410.07,409.11,409.12,1302.0
2022-04-28 11:45:00,408.52,408.56,408.02,408.02,1950.0,408.52,408.56,408.02,408.02,1950.0
2022-04-28 11:50:00,407.69,409.01,407.66,408.88,2713.0,407.69,409.01,407.66,408.88,2713.0
2022-04-28 11:55:00,408.24,408.34,407.49,407.87,3217.0,408.24,408.34,407.49,407.87,3217.0
2022-04-28 12:00:00,407.96,408.35,407.39,408.31,4394.0,407.96,408.35,407.39,408.31,4394.0
2022-04-28 12:05:00,408.31,408.32,407.13,407.45,4711.0,408.31,408.32,407.13,407.45,4711.0
2022-04-28 12:10:00,408.18,408.64,408.17,408.46,1300.0,408.18,408.64,408.17,408.46,1300.0
2022-04-28 12:15:00,408.44,409.77,408.44,409.77,3200.0,408.44,409.77,408.44,409.77,3200.0
2022-04-28 12:20:00,410.0,411.15,409.74,411.15,2220.0,410.0,411.15,409.74,411.15,2220.0
2022-04-28 12:25:00,411.25,412.42,411.25,412.31,1682.0,411.25,412.42,411.25,412.31,1682.0
2022-04-28 12:30:00,412.42,413.16,412.42,412.91,900.0,412.42,413.16,412.42,412.91,900.0
2022-04-28 12:35:00,413.1,413.1,412.07,412.08,5704.0,413.1,413.1,412.07,412.08,5704.0
2022-04-28 12:40:00,412.8,413.97,412.65,413.85,1800.0,412.8,413.97,412.65,413.85,1800.0
2022-04-28 12:45:00,414.75,416.0,414.74,414.75,1884.0,414.75,416.0,414.74,414.75,1884.0
2022-04-28 12:50:00,414.51,415.08,414.47,414.81,1040.0,414.51,415.08,414.47,414.81,1040.0
2022-04-28 12:55:00,414.6,415.86,414.6,415.8,2200.0,414.6,415.86,414.6,415.8,2200.0
2022-04-28 13:00:00,415.8,416.07,414.85,415.7,2000.0,415.8,416.07,414.85,415.7,2000.0
2022-04-28 13:05:00,415.65,415.81,415.19,415.81,1200.0,415.65,415.81,415.19,415.81,1200.0
2022-04-28 13:10:00,416.36,416.6,416.22,416.22,6776.0,416.36,416.6,416.22,416.22,6776.0
2022-04-28 13:15:00,416.44,417.3,415.92,417.27,4437.0,416.44,417.3,415.92,417.27,4437.0
2022-04-28 13:20:00,416.75,416.78,416.11,416.12,2200.0,416.75,416.78,416.11,416.12,2200.0
2022-04-28 13:25:00,416.28,416.56,415.83,415.84,2700.0,416.28,416.56,415.83,415.84,2700.0
2022-04-28 13:30:00,415.95,416.15,415.28,415.49,6448.0,415.95,416.15,415.28,415.49,6448.0
2022-04-28 13:35:00,415.24,416.29,415.12,416.1,9965.0,415.24,416.29,415.12,416.1,9965.0
2022-04-28 13:40:00,416.29,416.29,414.86,415.32,5552.0,416.29,416.29,414.86,415.32,5552.0
2022-04-28 13:45:00,415.18,416.12,415.18,415.71,1700.0,415.18,416.12,415.18,415.71,1700.0
2022-04-28 13:50:00,415.69,416.12,415.46,415.46,1000.0,415.69,416.12,415.46,415.46,1000.0
2022-04-28 13:55:00,415.65,416.18,415.65,416.18,1198.0,415.65,416.18,415.65,416.18,1198.0
2022-04-28 14:00:00,416.5,416.95,416.41,416.71,3393.0,416.5,416.95,416.41,416.71,3393.0
2022-04-28 14:05:00,416.77,416.77,416.22,416.46,1488.0,416.77,416.77,416.22,416.46,1488.0
2022-04-28 14:10:00,416.57,416.76,416.24,416.25,2563.0,416.57,416.76,416.24,416.25,2563.0
2022-04-28 14:15:00,416.01,416.98,416.01,416.7,3555.0,416.01,416.98,416.01,416.7,3555.0
2022-04-28 14:20:00,416.71,417.1,416.52,416.94,3701.0,416.71,417.1,416.52,416.94,3701.0
2022-04-28 14:25:00,416.81,417.29,416.59,416.95,2300.0,416.81,417.29,416.59,416.95,2300.0
2022-04-28 14:30:00,417.11,417.65,417.1,417.21,2000.0,417.11,417.65,417.1,417.21,2000.0
2022-04-28 14:35:00,417.21,418.12,417.15,418.1,2475.0,417.21,418.12,417.15,418.1,2475.0
2022-04-28 14:40:00,418.15,418.74,418.06,418.74,1700.0,418.15,418.74,418.06,418.74,1700.0
2022-04-28 14:45:00,418.75,419.33,418.63,419.33,2800.0,418.75,419.33,418.63,419.33,2800.0
2022-04-28 14:50:00,419.4,420.83,419.4,420.12,6876.0,419.4,420.83,419.4,420.12,6876.0
2022-04-28 14:55:00,419.91,420.42,419.52,420.21,3400.0,419.91,420.42,419.52,420.21,3400.0
2022-04-28 15:00:00,419.92,420.56,419.66,419.83,3500.0,419.92,420.56,419.66,419.83,3500.0
2022-04-28 15:05:00,419.94,419.94,419.47,419.61,5184.0,419.94,419.94,419.47,419.61,5184.0
2022-04-28 15:10:00,419.58,419.86,419.3,419.56,4092.0,419.58,419.86,419.3,419.56,4092.0
2022-04-28 15:15:00,419.24,420.22,419.12,420.21,3248.0,419.24,420.22,419.12,420.21,3248.0
2022-04-28 15:20:00,420.02,420.54,419.91,419.91,2300.0,420.02,420.54,419.91,419.91,2300.0
2022-04-28 15:25:00,420.05,420.05,418.88,418.88,2940.0,420.05,420.05,418.88,418.88,2940.0
2022-04-28 15:30:00,418.86,419.49,418.68,418.81,4021.0,418.86,419.49,418.68,418.81,4021.0
2022-04-28 15:35:00,418.75,419.0,418.3,418.63,4490.0,418.75,419.0,418.3,418.63,4490.0
2022-04-28 15:40:00,418.63,419.31,418.22,418.29,5207.0,418.63,419.31,418.22,418.29,5207.0
2022-04-28 15:45:00,418.02,418.72,416.86,417.67,6360.0,418.02,418.72,416.86,417.67,6360.0
2022-04-28 15:50:00,417.21,417.78,416.94,417.38,9744.0,417.21,417.78,416.94,417.38,9744.0
2022-04-28 15:55:00,417.23,417.44,416.33,417.44,19208.0,417.23,417.44,416.33,417.44,19208.0
2022-04-29 09:30:00,413.56,413.86,410.44,412.51,9964.0,413.56,413.86,410.44,412.51,9964.0
2022-04-29 09:35:00,413.28,413.5,411.58,411.58,3387.0,413.28,413.5,411.58,411.58,3387.0
2022-04-29 09:40:00,411.18,412.8,410.66,411.01,4644.0,411.18,412.8,410.66,411.01,4644.0
2022-04-29 09:45:00,411.08,412.47,410.9,411.49,3649.0,411.08,412.47,410.9,411.49,3649.0
2022-04-29 09:50:00,412.5,412.51,411.0,411.58,5472.0,412.5,412.51,411.0,411.58,5472.0
2022-04-29 09:55:00,411.91,414.19,411.68,414.12,7528.0,411.91,414.19,411.68,414.12,7528.0
2022-04-29 10:00:00,413.62,413.62,412.19,412.91,5642.0,413.62,413.62,412.19,412.91,5642.0
2022-04-29 10:05:00,413.27,413.47,411.21,411.99,5984.0,413.27,413.47,411.21,411.99,5984.0
2022-04-29 10:10:00,412.25,412.56,411.17,411.9,2734.0,412.25,412.56,411.17,411.9,2734.0
2022-04-29 10:15:00,412.28,412.28,409.7,410.12,3700.0,412.28,412.28,409.7,410.12,3700.0
2022-04-29 10:20:00,410.14,410.14,407.3,407.94,9610.0,410.14,410.14,407.3,407.94,9610.0
2022-04-29 10:25:00,407.68,407.68,405.22,405.63,10752.0,407.68,407.68,405.22,405.63,10752.0
2022-04-29 10:30:00,405.56,406.61,405.55,406.06,16238.0,405.56,406.61,405.55,406.06,16238.0
2022-04-29 10:35:00,406.27,406.27,404.68,405.31,6338.0,406.27,406.27,404.68,405.31,6338.0
2022-04-29 10:40:00,405.1,405.16,403.52,404.26,9367.0,405.1,405.16,403.52,404.26,9367.0
2022-04-29 10:45:00,404.28,404.66,403.86,404.06,2824.0,404.28,404.66,403.86,404.06,2824.0
2022-04-29 10:50:00,404.22,404.49,403.84,404.03,4545.0,404.22,404.49,403.84,404.03,4545.0
2022-04-29 10:55:00,403.91,405.28,403.91,404.95,3817.0,403.91,405.28,403.91,404.95,3817.0
2022-04-29 11:00:00,404.59,404.59,403.33,404.11,5078.0,404.59,404.59,403.33,404.11,5078.0
2022-04-29 11:05:00,404.31,404.47,403.39,403.95,3765.0,404.31,404.47,403.39,403.95,3765.0
2022-04-29 11:10:00,403.53,404.45,403.29,404.3,3392.0,403.53,404.45,403.29,404.3,3392.0
2022-04-29 11:15:00,404.02,404.46,403.94,404.16,2595.0,404.02,404.46,403.94,404.16,2595.0
2022-04-29 11:20:00,404.53,408.2,404.48,408.2,11213.0,404.53,408.2,404.48,408.2,11213.0
2022-04-29 11:25:00,408.18,408.8,406.35,406.39,20704.0,408.18,408.8,406.35,406.39,20704.0
2022-04-29 11:30:00,406.79,407.82,406.79,407.34,5747.0,406.79,407.82,406.79,407.34,5747.0
2022-04-29 11:35:00,406.81,407.33,406.81,407.19,900.0,406.81,407.33,406.81,407.19,900.0
2022-04-29 11:40:00,407.29,407.61,406.54,406.54,3138.0,407.29,407.61,406.54,406.54,3138.0
2022-04-29 11:45:00,406.66,406.7,404.75,405.25,6221.0,406.66,406.7,404.75,405.25,6221.0
2022-04-29 11:50:00,405.67,406.33,405.62,406.06,30831.0,405.67,406.33,405.62,406.06,30831.0
2022-04-29 11:55:00,406.24,406.35,404.73,404.99,5905.0,406.24,406.35,404.73,404.99,5905.0
2022-04-29 12:00:00,405.29,405.29,404.3,404.62,11400.0,405.29,405.29,404.3,404.62,11400.0
2022-04-29 12:05:00,404.55,404.84,404.0,404.0,2556.0,404.55,404.84,404.0,404.0,2556.0
2022-04-29 12:10:00,404.09,404.29,403.19,404.29,7871.0,404.09,404.29,403.19,404.29,7871.0
2022-04-29 12:15:00,404.43,405.25,404.37,404.83,8059.0,404.43,405.25,404.37,404.83,8059.0
2022-04-29 12:20:00,404.86,404.86,403.2,403.28,8162.0,404.86,404.86,403.2,403.28,8162.0
2022-04-29 12:25:00,403.53,403.92,403.24,403.77,4468.0,403.53,403.92,403.24,403.77,4468.0
2022-04-29 12:30:00,403.95,404.3,403.51,403.58,4345.0,403.95,404.3,403.51,403.58,4345.0
2022-04-29 12:35:00,403.82,403.82,403.0,403.4,4134.0,403.82,403.82,403.0,403.4,4134.0
2022-04-29 12:40:00,403.58,403.58,402.91,403.49,3413.0,403.58,403.58,402.91,403.49,3413.0
2022-04-29 12:45:00,403.53,404.45,403.44,404.21,2640.0,403.53,404.45,403.44,404.21,2640.0
2022-04-29 12:50:00,404.24,404.24,402.88,402.94,4072.0,404.24,404.24,402.88,402.94,4072.0
2022-04-29 12:55:00,402.97,403.7,402.95,403.65,1603.0,402.97,403.7,402.95,403.65,1603.0
2022-04-29 13:00:00,403.5,403.87,403.14,403.14,6610.0,403.5,403.87,403.14,403.14,6610.0
2022-04-29 13:05:00,403.06,403.09,402.0,402.0,5200.0,403.06,403.09,402.0,402.0,5200.0
2022-04-29 13:10:00,401.88,402.8,401.71,402.8,4942.0,401.88,402.8,401.71,402.8,4942.0
2022-04-29 13:15:00,403.03,403.57,402.83,403.51,3118.0,403.03,403.57,402.83,403.51,3118.0
2022-04-29 13:20:00,403.65,404.21,403.51,403.71,3851.0,403.65,404.21,403.51,403.71,3851.0
2022-04-29 13:25:00,403.9,404.11,403.51,403.69,6004.0,403.9,404.11,403.51,403.69,6004.0
2022-04-29 13:30:00,403.83,404.27,403.68,404.27,5133.0,403.83,404.27,403.68,404.27,5133.0
2022-04-29 13:35:00,404.25,405.08,404.24,405.03,2682.0,404.25,405.08,404.24,405.03,2682.0
2022-04-29 13:40:00,404.74,404.87,404.23,404.52,2262.0,404.74,404.87,404.23,404.52,2262.0
2022-04-29 13:45:00,404.88,404.91,403.79,403.99,2700.0,404.88,404.91,403.79,403.99,2700.0
2022-04-29 13:50:00,404.0,404.6,403.99,404.39,1600.0,404.0,404.6,403.99,404.39,1600.0
2022-04-29 13:55:00,404.01,404.63,403.86,404.63,3405.0,404.01,404.63,403.86,404.63,3405.0
2022-04-29 14:00:00,404.35,404.35,402.46,402.66,4500.0,404.35,404.35,402.46,402.66,4500.0
2022-04-29 14:05:00,402.65,402.65,401.64,402.35,4847.0,402.65,402.65,401.64,402.35,4847.0
2022-04-29 14:10:00,402.41,403.32,402.27,402.93,1922.0,402.41,403.32,402.27,402.93,1922.0
2022-04-29 14:15:00,403.3,403.81,402.45,402.83,12639.0,403.3,403.81,402.45,402.83,12639.0
2022-04-29 14:20:00,402.83,402.98,402.06,402.14,3805.0,402.83,402.98,402.06,402.14,3805.0
2022-04-29 14:25:00,402.3,403.15,402.2,403.15,2700.0,402.3,403.15,402.2,403.15,2700.0
2022-04-29 14:30:00,402.68,403.21,402.29,402.41,5645.0,402.68,403.21,402.29,402.41,5645.0
2022-04-29 14:35:00,402.38,402.45,401.63,401.63,3848.0,402.38,402.45,401.63,401.63,3848.0
2022-04-29 14:40:00,401.85,402.1,401.72,401.79,3671.0,401.85,402.1,401.72,401.79,3671.0
2022-04-29 14:45:00,401.97,401.97,401.0,401.0,4000.0,401.97,401.97,401.0,401.0,4000.0
2022-04-29 14:50:00,401.01,401.22,400.75,401.22,3100.0,401.01,401.22,400.75,401.22,3100.0
2022-04-29 14:55:00,400.81,401.26,400.49,400.8,4679.0,400.81,401.26,400.49,400.8,4679.0
2022-04-29 15:00:00,400.8,401.65,400.54,401.24,7262.0,400.8,401.65,400.54,401.24,7262.0
2022-04-29 15:05:00,401.14,401.14,400.39,400.87,2900.0,401.14,401.14,400.39,400.87,2900.0
2022-04-29 15:10:00,400.71,400.9,399.46,399.59,7437.0,400.71,400.9,399.46,399.59,7437.0
2022-04-29 15:15:00,399.55,401.03,399.17,400.81,5998.0,399.55,401.03,399.17,400.81,5998.0
2022-04-29 15:20:00,401.01,401.08,400.02,400.2,8228.0,401.01,401.08,400.02,400.2,8228.0
2022-04-29 15:25:00,400.16,400.56,399.72,399.72,6273.0,400.16,400.56,399.72,399.72,6273.0
2022-04-29 15:30:00,399.38,400.8,398.51,400.47,10103.0,399.38,400.8,398.51,400.47,10103.0
2022-04-29 15:35:00,400.0,400.6,399.93,400.31,4241.0,400.0,400.6,399.93,400.31,4241.0
2022-04-29 15:40:00,400.54,400.58,399.58,399.58,4616.0,400.54,400.58,399.58,399.58,4616.0
2022-04-29 15:45:00,399.63,399.63,398.1,398.13,7130.0,399.63,399.63,398.1,398.13,7130.0
2022-04-29 15:50:00,398.01,398.01,396.02,396.66,23941.0,398.01,398.01,396.02,396.66,23941.0
2022-04-29 15:55:00,396.6,396.9,395.63,396.9,39310.0,396.6,396.9,395.63,396.9,39310.0
2022-05-02 09:30:00,398.84,401.62,397.77,401.62,16501.0,398.84,401.62,397.77,401.62,16501.0
2022-05-02 09:35:00,400.58,401.08,396.72,400.31,9758.0,400.58,401.08,396.72,400.31,9758.0
2022-05-02 09:40:00,400.26,401.09,395.71,400.77,10521.0,400.26,401.09,395.71,400.77,10521.0
2022-05-02 09:45:00,399.75,399.75,396.59,398.48,3950.0,399.75,399.75,396.59,398.48,3950.0
2022-05-02 09:50:00,398.39,401.29,398.29,401.13,5094.0,398.39,401.29,398.29,401.13,5094.0
2022-05-02 09:55:00,400.76,401.43,399.68,399.68,2600.0,400.76,401.43,399.68,399.68,2600.0
2022-05-02 10:00:00,398.73,401.29,398.61,400.59,3363.0,398.73,401.29,398.61,400.59,3363.0
2022-05-02 10:05:00,400.17,400.46,398.69,399.79,8183.0,400.17,400.46,398.69,399.79,8183.0
2022-05-02 10:10:00,399.81,400.57,399.0,399.0,3580.0,399.81,400.57,399.0,399.0,3580.0
2022-05-02 10:15:00,398.36,400.84,397.84,400.33,4375.0,398.36,400.84,397.84,400.33,4375.0
2022-05-02 10:20:00,400.08,400.42,399.02,399.02,13201.0,400.08,400.42,399.02,399.02,13201.0
2022-05-02 10:25:00,399.82,402.44,399.82,401.67,4009.0,399.82,402.44,399.82,401.67,4009.0
2022-05-02 10:30:00,402.01,402.46,401.85,402.25,2724.0,402.01,402.46,401.85,402.25,2724.0
2022-05-02 10:35:00,401.96,402.69,401.76,402.69,3727.0,401.96,402.69,401.76,402.69,3727.0
2022-05-02 10:40:00,402.85,403.74,402.05,402.05,3820.0,402.85,403.74,402.05,402.05,3820.0
2022-05-02 10:45:00,401.92,402.73,401.19,402.56,2669.0,401.92,402.73,401.19,402.56,2669.0
2022-05-02 10:50:00,402.57,402.57,401.69,401.82,5324.0,402.57,402.57,401.69,401.82,5324.0
2022-05-02 10:55:00,401.7,401.93,399.53,399.86,4808.0,401.7,401.93,399.53,399.86,4808.0
2022-05-02 11:00:00,399.72,399.8,397.13,397.21,1909.0,399.72,399.8,397.13,397.21,1909.0
2022-05-02 11:05:00,397.49,398.6,397.43,397.43,3500.0,397.49,398.6,397.43,397.43,3500.0
2022-05-02 11:10:00,397.67,397.67,396.1,397.34,3720.0,397.67,397.67,396.1,397.34,3720.0
2022-05-02 11:15:00,397.44,397.44,395.48,395.68,2293.0,397.44,397.44,395.48,395.68,2293.0
2022-05-02 11:20:00,395.89,396.8,395.75,396.79,1764.0,395.89,396.8,395.75,396.79,1764.0
2022-05-02 11:25:00,396.48,397.88,396.32,396.32,2512.0,396.48,397.88,396.32,396.32,2512.0
2022-05-02 11:30:00,396.09,397.12,396.0,397.07,2500.0,396.09,397.12,396.0,397.07,2500.0
2022-05-02 11:35:00,397.01,397.43,395.88,395.88,3095.0,397.01,397.43,395.88,395.88,3095.0
2022-05-02 11:40:00,396.19,397.53,395.5,397.53,2600.0,396.19,397.53,395.5,397.53,2600.0
2022-05-02 11:45:00,397.25,398.09,396.89,397.36,1200.0,397.25,398.09,396.89,397.36,1200.0
2022-05-02 11:50:00,397.06,399.09,397.06,398.65,1200.0,397.06,399.09,397.06,398.65,1200.0
2022-05-02 11:55:00,398.1,398.82,397.7,398.55,4035.0,398.1,398.82,397.7,398.55,4035.0
2022-05-02 12:00:00,398.3,398.58,396.76,397.0,2500.0,398.3,398.58,396.76,397.0,2500.0
2022-05-02 12:05:00,397.12,397.98,396.71,397.77,1835.0,397.12,397.98,396.71,397.77,1835.0
2022-05-02 12:10:00,397.37,397.98,397.34,397.55,1900.0,397.37,397.98,397.34,397.55,1900.0
2022-05-02 12:15:00,397.27,397.75,396.86,397.65,2469.0,397.27,397.75,396.86,397.65,2469.0
2022-05-02 12:20:00,398.27,398.79,398.24,398.24,1595.0,398.27,398.79,398.24,398.24,1595.0
2022-05-02 12:25:00,398.38,398.45,397.99,398.34,1400.0,398.38,398.45,397.99,398.34,1400.0
2022-05-02 12:30:00,398.58,399.82,398.58,399.63,500.0,398.58,399.82,398.58,399.63,500.0
2022-05-02 12:35:00,399.94,400.04,398.64,398.75,1930.0,399.94,400.04,398.64,398.75,1930.0
2022-05-02 12:40:00,398.85,398.91,398.61,398.66,1000.0,398.85,398.91,398.61,398.66,1000.0
2022-05-02 12:45:00,398.54,398.75,398.1,398.72,600.0,398.54,398.75,398.1,398.72,600.0
2022-05-02 12:50:00,398.39,398.39,397.67,397.69,1415.0,398.39,398.39,397.67,397.69,1415.0
2022-05-02 12:55:00,397.43,398.47,396.86,397.06,1100.0,397.43,398.47,396.86,397.06,1100.0
2022-05-02 13:00:00,397.24,397.52,396.13,397.21,2491.0,397.24,397.52,396.13,397.21,2491.0
2022-05-02 13:05:00,397.26,398.38,397.04,398.17,3684.0,397.26,398.38,397.04,398.17,3684.0
2022-05-02 13:10:00,398.1,398.68,398.1,398.41,2100.0,398.1,398.68,398.1,398.41,2100.0
2022-05-02 13:15:00,397.77,398.23,397.74,397.97,1806.0,397.77,398.23,397.74,397.97,1806.0
2022-05-02 13:20:00,397.68,398.09,397.44,397.86,1941.0,397.68,398.09,397.44,397.86,1941.0
2022-05-02 13:25:00,398.11,398.44,397.86,398.01,1173.0,398.11,398.44,397.86,398.01,1173.0
2022-05-02 13:30:00,398.18,398.42,397.16,397.31,1643.0,398.18,398.42,397.16,397.31,1643.0
2022-05-02 13:35:00,397.31,397.63,396.81,396.91,2400.0,397.31,397.63,396.81,396.91,2400.0
2022-05-02 13:40:00,397.2,397.39,396.7,396.7,1050.0,397.2,397.39,396.7,396.7,1050.0
2022-05-02 13:45:00,396.51,396.51,396.23,396.24,1900.0,396.51,396.51,396.23,396.24,1900.0
2022-05-02 13:50:00,396.13,396.43,396.03,396.17,1931.0,396.13,396.43,396.03,396.17,1931.0
2022-05-02 13:55:00,396.37,397.03,396.3,396.61,2300.0,396.37,397.03,396.3,396.61,2300.0
2022-05-02 14:00:00,396.58,397.58,396.45,397.58,2842.0,396.58,397.58,396.45,397.58,2842.0
2022-05-02 14:05:00,397.38,397.75,396.87,396.87,1686.0,397.38,397.75,396.87,396.87,1686.0
2022-05-02 14:10:00,396.55,396.55,394.16,394.28,1656.0,396.55,396.55,394.16,394.28,1656.0
2022-05-02 14:15:00,393.85,393.99,393.39,393.39,2400.0,393.85,393.99,393.39,393.39,2400.0
2022-05-02 14:20:00,393.78,394.76,393.51,394.4,6915.0,393.78,394.76,393.51,394.4,6915.0
2022-05-02 14:25:00,394.28,394.43,394.1,394.3,1600.0,394.28,394.43,394.1,394.3,1600.0
2022-05-02 14:30:00,394.17,395.03,394.02,394.6,2002.0,394.17,395.03,394.02,394.6,2002.0
2022-05-02 14:35:00,394.61,395.27,393.8,395.05,2673.0,394.61,395.27,393.8,395.05,2673.0
2022-05-02 14:40:00,395.31,395.55,393.94,394.13,3896.0,395.31,395.55,393.94,394.13,3896.0
2022-05-02 14:45:00,394.27,395.76,394.26,395.36,4800.0,394.27,395.76,394.26,395.36,4800.0
2022-05-02 14:50:00,395.11,396.35,394.77,396.35,3000.0,395.11,396.35,394.77,396.35,3000.0
2022-05-02 14:55:00,396.26,396.26,394.3,394.6,4871.0,396.26,396.26,394.3,394.6,4871.0
2022-05-02 15:00:00,394.83,396.4,394.66,396.4,4009.0,394.83,396.4,394.66,396.4,4009.0
2022-05-02 15:05:00,396.51,397.26,396.48,397.26,5155.0,396.51,397.26,396.48,397.26,5155.0
2022-05-02 15:10:00,397.67,399.47,397.67,399.1,4317.0,397.67,399.47,397.67,399.1,4317.0
2022-05-02 15:15:00,399.08,399.46,398.76,399.25,4400.0,399.08,399.46,398.76,399.25,4400.0
2022-05-02 15:20:00,399.56,401.33,399.56,401.33,4121.0,399.56,401.33,399.56,401.33,4121.0
2022-05-02 15:25:00,401.32,401.61,400.58,401.08,6800.0,401.32,401.61,400.58,401.08,6800.0
2022-05-02 15:30:00,401.49,402.89,401.49,402.88,4994.0,401.49,402.89,401.49,402.88,4994.0
2022-05-02 15:35:00,403.3,403.53,402.43,402.66,5300.0,403.3,403.53,402.43,402.66,5300.0
2022-05-02 15:40:00,403.15,403.18,401.9,401.9,6000.0,403.15,403.18,401.9,401.9,6000.0
2022-05-02 15:45:00,401.44,404.65,401.44,404.65,9595.0,401.44,404.65,401.44,404.65,9595.0
2022-05-02 15:50:00,405.0,405.92,404.06,405.52,11408.0,405.0,405.92,404.06,405.52,11408.0
2022-05-02 15:55:00,405.52,406.23,404.85,405.66,34535.0,405.52,406.23,404.85,405.66,34535.0
2022-05-03 09:30:00,404.38,404.38,400.0,402.09,21368.0,404.38,404.38,400.0,402.09,21368.0
2022-05-03 09:35:00,402.02,402.03,395.83,397.48,6876.0,402.02,402.03,395.83,397.48,6876.0
2022-05-03 09:40:00,397.54,400.0,396.86,398.22,19442.0,397.54,400.0,396.86,398.22,19442.0
2022-05-03 09:45:00,398.45,399.31,397.97,398.03,4000.0,398.45,399.31,397.97,398.03,4000.0
2022-05-03 09:50:00,398.21,398.61,397.17,398.46,4767.0,398.21,398.61,397.17,398.46,4767.0
2022-05-03 09:55:00,399.19,399.43,398.05,398.71,4800.0,399.19,399.43,398.05,398.71,4800.0
2022-05-03 10:00:00,399.2,401.54,399.06,401.4,12233.0,399.2,401.54,399.06,401.4,12233.0
2022-05-03 10:05:00,400.53,401.11,399.53,399.53,5365.0,400.53,401.11,399.53,399.53,5365.0
2022-05-03 10:10:00,399.5,401.27,399.5,401.27,2000.0,399.5,401.27,399.5,401.27,2000.0
2022-05-03 10:15:00,401.8,401.8,400.35,401.04,1900.0,401.8,401.8,400.35,401.04,1900.0
2022-05-03 10:20:00,400.84,402.05,400.84,401.86,3312.0,400.84,402.05,400.84,401.86,3312.0
2022-05-03 10:25:00,402.23,402.29,401.49,401.99,3816.0,402.23,402.29,401.49,401.99,3816.0
2022-05-03 10:30:00,401.98,402.0,400.47,401.54,5308.0,401.98,402.0,400.47,401.54,5308.0
2022-05-03 10:35:00,401.76,401.77,400.94,400.94,6634.0,401.76,401.77,400.94,400.94,6634.0
2022-05-03 10:40:00,401.02,401.32,399.25,399.43,5100.0,401.02,401.32,399.25,399.43,5100.0
2022-05-03 10:45:00,398.9,399.38,398.04,398.04,5736.0,398.9,399.38,398.04,398.04,5736.0
2022-05-03 10:50:00,397.38,398.57,397.26,398.35,5371.0,397.38,398.57,397.26,398.35,5371.0
2022-05-03 10:55:00,398.2,399.05,398.02,399.05,2409.0,398.2,399.05,398.02,399.05,2409.0
2022-05-03 11:00:00,398.64,400.04,397.46,400.04,2713.0,398.64,400.04,397.46,400.04,2713.0
2022-05-03 11:05:00,400.06,402.31,399.85,402.31,2039.0,400.06,402.31,399.85,402.31,2039.0
2022-05-03 11:10:00,401.65,402.35,401.27,402.35,3171.0,401.65,402.35,401.27,402.35,3171.0
2022-05-03 11:15:00,403.16,403.16,401.54,402.06,4166.0,403.16,403.16,401.54,402.06,4166.0
2022-05-03 11:20:00,402.73,403.03,402.21,402.62,3115.0,402.73,403.03,402.21,402.62,3115.0
2022-05-03 11:25:00,402.79,402.81,401.51,401.76,7036.0,402.79,402.81,401.51,401.76,7036.0
2022-05-03 11:30:00,401.93,403.87,401.8,403.87,10489.0,401.93,403.87,401.8,403.87,10489.0
2022-05-03 11:35:00,403.53,403.8,402.49,403.31,3645.0,403.53,403.8,402.49,403.31,3645.0
2022-05-03 11:40:00,403.67,403.67,402.77,402.8,1737.0,403.67,403.67,402.77,402.8,1737.0
2022-05-03 11:45:00,402.39,402.7,401.93,402.31,700.0,402.39,402.7,401.93,402.31,700.0
2022-05-03 11:50:00,401.93,402.63,401.63,402.05,2490.0,401.93,402.63,401.63,402.05,2490.0
2022-05-03 11:55:00,401.95,404.27,401.91,404.27,10082.0,401.95,404.27,401.91,404.27,10082.0
2022-05-03 12:00:00,403.92,404.45,403.89,404.21,2900.0,403.92,404.45,403.89,404.21,2900.0
2022-05-03 12:05:00,403.76,403.76,401.4,401.88,1400.0,403.76,403.76,401.4,401.88,1400.0
2022-05-03 12:10:00,401.61,402.31,401.55,402.31,1700.0,401.61,402.31,401.55,402.31,1700.0
2022-05-03 12:15:00,402.58,402.58,402.02,402.2,1100.0,402.58,402.58,402.02,402.2,1100.0
2022-05-03 12:20:00,403.13,403.43,402.94,402.95,1900.0,403.13,403.43,402.94,402.95,1900.0
2022-05-03 12:25:00,403.25,403.72,402.9,402.9,2346.0,403.25,403.72,402.9,402.9,2346.0
2022-05-03 12:30:00,402.36,402.4,401.4,401.56,5562.0,402.36,402.4,401.4,401.56,5562.0
2022-05-03 12:35:00,401.28,403.13,401.28,402.67,1100.0,401.28,403.13,401.28,402.67,1100.0
2022-05-03 12:40:00,402.68,403.01,401.71,401.71,3600.0,402.68,403.01,401.71,401.71,3600.0
2022-05-03 12:45:00,401.51,401.52,400.55,401.22,1700.0,401.51,401.52,400.55,401.22,1700.0
2022-05-03 12:50:00,401.45,402.21,401.45,401.68,2121.0,401.45,402.21,401.45,401.68,2121.0
2022-05-03 12:55:00,401.08,402.46,401.07,402.19,2259.0,401.08,402.46,401.07,402.19,2259.0
2022-05-03 13:00:00,402.16,402.86,401.96,402.68,1600.0,402.16,402.86,401.96,402.68,1600.0
2022-05-03 13:05:00,402.99,402.99,401.86,402.37,6217.0,402.99,402.99,401.86,402.37,6217.0
2022-05-03 13:10:00,402.53,403.36,402.36,403.36,2255.0,402.53,403.36,402.36,403.36,2255.0
2022-05-03 13:15:00,403.58,404.25,403.43,403.44,5598.0,403.58,404.25,403.43,403.44,5598.0
2022-05-03 13:20:00,403.44,403.71,402.76,403.0,3400.0,403.44,403.71,402.76,403.0,3400.0
2022-05-03 13:25:00,402.88,403.04,402.31,402.84,1758.0,402.88,403.04,402.31,402.84,1758.0
2022-05-03 13:30:00,403.0,403.31,402.51,402.96,3915.0,403.0,403.31,402.51,402.96,3915.0
2022-05-03 13:35:00,402.9,403.43,402.9,403.28,1900.0,402.9,403.43,402.9,403.28,1900.0
2022-05-03 13:40:00,403.19,403.38,403.08,403.08,4143.0,403.19,403.38,403.08,403.08,4143.0
2022-05-03 13:45:00,403.11,403.3,402.93,403.3,1547.0,403.11,403.3,402.93,403.3,1547.0
2022-05-03 13:50:00,403.24,403.24,402.83,402.84,1300.0,403.24,403.24,402.83,402.84,1300.0
2022-05-03 13:55:00,402.81,403.15,402.67,403.11,1800.0,402.81,403.15,402.67,403.11,1800.0
2022-05-03 14:00:00,403.03,403.03,401.8,402.27,1700.0,403.03,403.03,401.8,402.27,1700.0
2022-05-03 14:05:00,401.67,401.84,401.56,401.84,700.0,401.67,401.84,401.56,401.84,700.0
2022-05-03 14:10:00,401.6,401.72,401.0,401.05,3289.0,401.6,401.72,401.0,401.05,3289.0
2022-05-03 14:15:00,400.64,400.64,399.62,399.63,1405.0,400.64,400.64,399.62,399.63,1405.0
2022-05-03 14:20:00,399.96,400.62,399.77,400.61,1336.0,399.96,400.62,399.77,400.61,1336.0
2022-05-03 14:25:00,400.42,400.91,400.28,400.28,1000.0,400.42,400.91,400.28,400.28,1000.0
2022-05-03 14:30:00,400.35,401.16,400.1,401.16,1900.0,400.35,401.16,400.1,401.16,1900.0
2022-05-03 14:35:00,401.47,401.96,400.75,400.75,2897.0,401.47,401.96,400.75,400.75,2897.0
2022-05-03 14:40:00,400.6,401.39,399.57,401.39,3764.0,400.6,401.39,399.57,401.39,3764.0
2022-05-03 14:45:00,402.03,402.03,400.32,401.57,2513.0,402.03,402.03,400.32,401.57,2513.0
2022-05-03 14:50:00,401.75,402.51,401.73,402.28,1235.0,401.75,402.51,401.73,402.28,1235.0
2022-05-03 14:55:00,402.63,403.32,402.63,403.0,2398.0,402.63,403.32,402.63,403.0,2398.0
2022-05-03 15:00:00,402.48,403.2,402.15,402.47,2215.0,402.48,403.2,402.15,402.47,2215.0
2022-05-03 15:05:00,402.13,403.11,402.13,403.03,3591.0,402.13,403.11,402.13,403.03,3591.0
2022-05-03 15:10:00,403.19,403.62,403.03,403.03,3463.0,403.19,403.62,403.03,403.03,3463.0
2022-05-03 15:15:00,403.46,403.46,402.67,402.67,3010.0,403.46,403.46,402.67,402.67,3010.0
2022-05-03 15:20:00,402.74,403.49,402.15,402.33,3534.0,402.74,403.49,402.15,402.33,3534.0
2022-05-03 15:25:00,402.48,402.98,401.94,401.94,1602.0,402.48,402.98,401.94,401.94,1602.0
2022-05-03 15:30:00,402.06,403.24,402.0,403.01,3400.0,402.06,403.24,402.0,403.01,3400.0
2022-05-03 15:35:00,402.89,402.89,401.75,402.32,7656.0,402.89,402.89,401.75,402.32,7656.0
2022-05-03 15:40:00,402.24,402.24,400.95,401.27,4173.0,402.24,402.24,400.95,401.27,4173.0
2022-05-03 15:45:00,401.17,401.96,400.74,401.49,10377.0,401.17,401.96,400.74,401.49,10377.0
2022-05-03 15:50:00,401.36,401.65,400.44,401.46,20699.0,401.36,401.65,400.44,401.46,20699.0
2022-05-03 15:55:00,401.48,401.93,400.94,401.06,22190.0,401.48,401.93,400.94,401.06,22190.0
2022-05-04 09:30:00,401.53,403.33,397.43,397.68,7522.0,401.53,403.33,397.43,397.68,7522.0
2022-05-04 09:35:00,400.26,402.18,400.26,401.23,2115.0,400.26,402.18,400.26,401.23,2115.0
2022-05-04 09:40:00,399.68,399.68,396.88,398.39,6834.0,399.68,399.68,396.88,398.39,6834.0
2022-05-04 09:45:00,397.7,399.57,397.7,398.83,7568.0,397.7,399.57,397.7,398.83,7568.0
2022-05-04 09:50:00,398.48,399.44,397.2,398.7,7336.0,398.48,399.44,397.2,398.7,7336.0
2022-05-04 09:55:00,398.85,400.33,397.29,400.31,4190.0,398.85,400.33,397.29,400.31,4190.0
2022-05-04 10:00:00,399.88,399.88,398.28,398.49,3732.0,399.88,399.88,398.28,398.49,3732.0
2022-05-04 10:05:00,397.65,398.1,396.3,397.09,3750.0,397.65,398.1,396.3,397.09,3750.0
2022-05-04 10:10:00,397.25,398.08,397.25,397.78,2341.0,397.25,398.08,397.25,397.78,2341.0
2022-05-04 10:15:00,397.31,398.34,396.43,397.81,1397.0,397.31,398.34,396.43,397.81,1397.0
2022-05-04 10:20:00,398.22,398.22,397.18,397.18,1500.0,398.22,398.22,397.18,397.18,1500.0
2022-05-04 10:25:00,396.9,397.6,396.32,397.02,800.0,396.9,397.6,396.32,397.02,800.0
2022-05-04 10:30:00,396.99,396.99,395.96,395.96,1430.0,396.99,396.99,395.96,395.96,1430.0
2022-05-04 10:35:00,396.29,398.11,396.29,398.11,500.0,396.29,398.11,396.29,398.11,500.0
2022-05-04 10:40:00,398.46,398.6,398.0,398.04,2684.0,398.46,398.6,398.0,398.04,2684.0
2022-05-04 10:45:00,397.83,397.86,397.4,397.64,1500.0,397.83,397.86,397.4,397.64,1500.0
2022-05-04 10:50:00,397.25,397.25,395.94,396.46,2600.0,397.25,397.25,395.94,396.46,2600.0
2022-05-04 10:55:00,397.25,397.71,397.25,397.62,2033.0,397.25,397.71,397.25,397.62,2033.0
2022-05-04 11:00:00,397.72,397.72,396.88,397.19,700.0,397.72,397.72,396.88,397.19,700.0
2022-05-04 11:05:00,397.21,397.72,397.21,397.43,4591.0,397.21,397.72,397.21,397.43,4591.0
2022-05-04 11:10:00,397.63,397.83,397.07,397.14,2177.0,397.63,397.83,397.07,397.14,2177.0
2022-05-04 11:15:00,397.41,397.63,397.41,397.63,1000.0,397.41,397.63,397.41,397.63,1000.0
2022-05-04 11:20:00,397.87,397.87,396.56,396.67,2005.0,397.87,397.87,396.56,396.67,2005.0
2022-05-04 11:25:00,396.06,396.07,396.06,396.06,300.0,396.06,396.07,396.06,396.06,300.0
2022-05-04 11:30:00,395.75,395.95,395.22,395.44,1091.0,395.75,395.95,395.22,395.44,1091.0
2022-05-04 11:35:00,395.45,395.54,395.19,395.29,1258.0,395.45,395.54,395.19,395.29,1258.0
2022-05-04 11:40:00,395.29,395.39,394.99,395.39,1300.0,395.29,395.39,394.99,395.39,1300.0
2022-05-04 11:45:00,395.13,395.48,394.75,395.1,2962.0,395.13,395.48,394.75,395.1,2962.0
2022-05-04 11:50:00,395.04,395.04,394.51,395.03,800.0,395.04,395.04,394.51,395.03,800.0
2022-05-04 11:55:00,395.54,395.63,394.97,395.2,1616.0,395.54,395.63,394.97,395.2,1616.0
2022-05-04 12:00:00,395.34,395.49,394.86,394.86,915.0,395.34,395.49,394.86,394.86,915.0
2022-05-04 12:05:00,395.09,395.41,395.09,395.28,700.0,395.09,395.41,395.09,395.28,700.0
2022-05-04 12:10:00,394.67,395.23,394.67,395.0,1700.0,394.67,395.23,394.67,395.0,1700.0
2022-05-04 12:15:00,394.98,395.02,394.34,394.55,2016.0,394.98,395.02,394.34,394.55,2016.0
2022-05-04 12:20:00,394.55,394.97,394.54,394.63,3524.0,394.55,394.97,394.54,394.63,3524.0
2022-05-04 12:25:00,394.67,395.06,394.6,394.83,3491.0,394.67,395.06,394.6,394.83,3491.0
2022-05-04 12:30:00,394.89,395.15,394.76,395.01,2700.0,394.89,395.15,394.76,395.01,2700.0
2022-05-04 12:35:00,394.94,395.52,394.91,395.37,1907.0,394.94,395.52,394.91,395.37,1907.0
2022-05-04 12:40:00,395.19,395.47,394.7,394.96,3121.0,395.19,395.47,394.7,394.96,3121.0
2022-05-04 12:45:00,394.73,394.81,394.0,394.07,2709.0,394.73,394.81,394.0,394.07,2709.0
2022-05-04 12:50:00,394.12,394.5,394.11,394.44,2200.0,394.12,394.5,394.11,394.44,2200.0
2022-05-04 12:55:00,394.48,394.69,394.21,394.27,1000.0,394.48,394.69,394.21,394.27,1000.0
2022-05-04 13:00:00,394.12,394.5,394.12,394.24,2074.0,394.12,394.5,394.12,394.24,2074.0
2022-05-04 13:05:00,393.98,394.12,393.24,393.61,1600.0,393.98,394.12,393.24,393.61,1600.0
2022-05-04 13:10:00,393.46,393.61,392.85,393.49,2200.0,393.46,393.61,392.85,393.49,2200.0
2022-05-04 13:15:00,393.7,393.91,393.6,393.68,1000.0,393.7,393.91,393.6,393.68,1000.0
2022-05-04 13:20:00,393.91,394.5,393.88,394.5,7626.0,393.91,394.5,393.88,394.5,7626.0
2022-05-04 13:25:00,394.52,395.1,394.47,395.1,4779.0,394.52,395.1,394.47,395.1,4779.0
2022-05-04 13:30:00,395.48,395.49,394.35,394.45,4496.0,395.48,395.49,394.35,394.45,4496.0
2022-05-04 13:35:00,394.65,394.7,393.9,394.5,3000.0,394.65,394.7,393.9,394.5,3000.0
2022-05-04 13:40:00,394.33,394.48,393.98,394.2,2063.0,394.33,394.48,393.98,394.2,2063.0
2022-05-04 13:45:00,394.41,395.14,394.14,395.14,3153.0,394.41,395.14,394.14,395.14,3153.0
2022-05-04 13:50:00,394.52,394.78,394.4,394.52,5226.0,394.52,394.78,394.4,394.52,5226.0
2022-05-04 13:55:00,394.52,395.13,394.09,394.72,16656.0,394.52,395.13,394.09,394.72,16656.0
2022-05-04 14:00:00,394.92,396.28,394.29,396.0,9159.0,394.92,396.28,394.29,396.0,9159.0
2022-05-04 14:05:00,395.92,396.0,392.7,393.58,5821.0,395.92,396.0,392.7,393.58,5821.0
2022-05-04 14:10:00,393.35,394.57,393.28,393.87,3685.0,393.35,394.57,393.28,393.87,3685.0
2022-05-04 14:15:00,393.96,393.97,393.09,393.38,1881.0,393.96,393.97,393.09,393.38,1881.0
2022-05-04 14:20:00,393.19,393.77,392.54,393.25,9161.0,393.19,393.77,392.54,393.25,9161.0
2022-05-04 14:25:00,393.59,396.68,393.58,396.22,5300.0,393.59,396.68,393.58,396.22,5300.0
2022-05-04 14:30:00,395.8,396.0,392.03,392.39,7826.0,395.8,396.0,392.03,392.39,7826.0
2022-05-04 14:35:00,392.39,394.77,392.36,394.58,3633.0,392.39,394.77,392.36,394.58,3633.0
2022-05-04 14:40:00,395.01,398.14,394.93,397.77,2184.0,395.01,398.14,394.93,397.77,2184.0
2022-05-04 14:45:00,398.78,401.62,398.18,401.62,2100.0,398.78,401.62,398.18,401.62,2100.0
2022-05-04 14:50:00,401.61,404.31,401.33,404.31,4825.0,401.61,404.31,401.33,404.31,4825.0
2022-05-04 14:55:00,404.44,405.81,403.96,404.09,7877.0,404.44,405.81,403.96,404.09,7877.0
2022-05-04 15:00:00,404.55,405.33,404.2,404.88,1616.0,404.55,405.33,404.2,404.88,1616.0
2022-05-04 15:05:00,405.27,405.45,404.21,405.1,1611.0,405.27,405.45,404.21,405.1,1611.0
2022-05-04 15:10:00,405.05,406.31,405.05,406.31,6405.0,405.05,406.31,405.05,406.31,6405.0
2022-05-04 15:15:00,406.33,407.32,405.35,405.35,3800.0,406.33,407.32,405.35,405.35,3800.0
2022-05-04 15:20:00,405.64,406.85,405.32,406.64,3541.0,405.64,406.85,405.32,406.64,3541.0
2022-05-04 15:25:00,406.85,407.25,406.32,407.25,4799.0,406.85,407.25,406.32,407.25,4799.0
2022-05-04 15:30:00,407.33,408.9,407.09,408.74,5100.0,407.33,408.9,407.09,408.74,5100.0
2022-05-04 15:35:00,408.9,408.93,407.32,408.03,7307.0,408.9,408.93,407.32,408.03,7307.0
2022-05-04 15:40:00,407.75,408.09,406.84,407.9,6049.0,407.75,408.09,406.84,407.9,6049.0
2022-05-04 15:45:00,408.07,409.58,408.0,408.93,11500.0,408.07,409.58,408.0,408.93,11500.0
2022-05-04 15:50:00,409.23,410.0,408.15,408.53,18067.0,409.23,410.0,408.15,408.53,18067.0
2022-05-04 15:55:00,408.41,409.0,408.09,408.57,28619.0,408.41,409.0,408.09,408.57,28619.0
2022-05-05 09:30:00,401.84,404.0,400.12,401.66,10655.0,401.84,404.0,400.12,401.66,10655.0
2022-05-05 09:35:00,401.83,402.67,400.97,402.36,9400.0,401.83,402.67,400.97,402.36,9400.0
2022-05-05 09:40:00,402.38,403.59,400.03,400.03,3200.0,402.38,403.59,400.03,400.03,3200.0
2022-05-05 09:45:00,398.72,399.03,397.59,398.07,2317.0,398.72,399.03,397.59,398.07,2317.0
2022-05-05 09:50:00,397.97,398.37,397.53,397.98,2619.0,397.97,398.37,397.53,397.98,2619.0
2022-05-05 09:55:00,398.17,398.85,397.06,398.19,6901.0,398.17,398.85,397.06,398.19,6901.0
2022-05-05 10:00:00,398.18,398.45,395.97,396.31,5542.0,398.18,398.45,395.97,396.31,5542.0
2022-05-05 10:05:00,395.33,396.49,395.25,396.27,4769.0,395.33,396.49,395.25,396.27,4769.0
2022-05-05 10:10:00,396.33,396.95,395.35,396.94,4237.0,396.33,396.95,395.35,396.94,4237.0
2022-05-05 10:15:00,396.86,396.86,395.52,395.52,1500.0,396.86,396.86,395.52,395.52,1500.0
2022-05-05 10:20:00,395.31,395.6,393.97,393.97,4382.0,395.31,395.6,393.97,393.97,4382.0
2022-05-05 10:25:00,394.21,394.94,393.39,393.4,2894.0,394.21,394.94,393.39,393.4,2894.0
2022-05-05 10:30:00,393.38,393.51,392.58,392.62,2600.0,393.38,393.51,392.58,392.62,2600.0
2022-05-05 10:35:00,393.04,393.24,392.25,392.26,3511.0,393.04,393.24,392.25,392.26,3511.0
2022-05-05 10:40:00,391.94,393.0,390.56,393.0,2126.0,391.94,393.0,390.56,393.0,2126.0
2022-05-05 10:45:00,393.09,394.01,392.05,392.05,8516.0,393.09,394.01,392.05,392.05,8516.0
2022-05-05 10:50:00,391.75,392.39,391.05,391.61,2000.0,391.75,392.39,391.05,391.61,2000.0
2022-05-05 10:55:00,391.75,392.04,391.14,391.63,2800.0,391.75,392.04,391.14,391.63,2800.0
2022-05-05 11:00:00,391.78,391.97,390.77,391.22,4404.0,391.78,391.97,390.77,391.22,4404.0
2022-05-05 11:05:00,391.82,391.82,389.37,390.37,5962.0,391.82,391.82,389.37,390.37,5962.0
2022-05-05 11:10:00,390.21,391.11,389.91,391.08,1800.0,390.21,391.11,389.91,391.08,1800.0
2022-05-05 11:15:00,390.94,391.27,390.36,391.14,900.0,390.94,391.27,390.36,391.14,900.0
2022-05-05 11:20:00,391.24,391.46,390.41,390.41,1900.0,391.24,391.46,390.41,390.41,1900.0
2022-05-05 11:25:00,390.51,391.26,390.31,391.26,1400.0,390.51,391.26,390.31,391.26,1400.0
2022-05-05 11:30:00,391.27,392.45,390.52,391.82,2200.0,391.27,392.45,390.52,391.82,2200.0
2022-05-05 11:35:00,391.71,394.04,391.71,392.98,2800.0,391.71,394.04,391.71,392.98,2800.0
2022-05-05 11:40:00,393.39,394.01,392.59,392.59,800.0,393.39,394.01,392.59,392.59,800.0
2022-05-05 11:45:00,392.65,392.65,391.55,392.19,2100.0,392.65,392.65,391.55,392.19,2100.0
2022-05-05 11:50:00,391.93,391.93,390.57,390.57,5658.0,391.93,391.93,390.57,390.57,5658.0
2022-05-05 11:55:00,390.8,390.8,389.43,389.89,2700.0,390.8,390.8,389.43,389.89,2700.0
2022-05-05 12:00:00,389.8,389.81,388.34,388.97,2317.0,389.8,389.81,388.34,388.97,2317.0
2022-05-05 12:05:00,389.48,390.53,389.48,390.53,900.0,389.48,390.53,389.48,390.53,900.0
2022-05-05 12:10:00,390.38,392.25,390.31,391.67,1940.0,390.38,392.25,390.31,391.67,1940.0
2022-05-05 12:15:00,391.84,392.47,391.51,392.02,2113.0,391.84,392.47,391.51,392.02,2113.0
2022-05-05 12:20:00,393.01,393.01,391.9,391.94,1000.0,393.01,393.01,391.9,391.94,1000.0
2022-05-05 12:25:00,391.43,393.78,391.43,393.59,1135.0,391.43,393.78,391.43,393.59,1135.0
2022-05-05 12:30:00,394.0,394.05,393.53,394.05,2300.0,394.0,394.05,393.53,394.05,2300.0
2022-05-05 12:35:00,393.82,394.2,392.96,392.97,4043.0,393.82,394.2,392.96,392.97,4043.0
2022-05-05 12:40:00,392.81,393.34,392.65,392.92,2900.0,392.81,393.34,392.65,392.92,2900.0
2022-05-05 12:45:00,393.31,393.31,391.78,392.73,1800.0,393.31,393.31,391.78,392.73,1800.0
2022-05-05 12:50:00,392.33,394.13,392.32,394.13,1683.0,392.33,394.13,392.32,394.13,1683.0
2022-05-05 12:55:00,394.13,394.55,393.64,393.91,2526.0,394.13,394.55,393.64,393.91,2526.0
2022-05-05 13:00:00,394.61,396.71,394.6,396.28,1756.0,394.61,396.71,394.6,396.28,1756.0
2022-05-05 13:05:00,396.71,398.38,396.64,398.38,3155.0,396.71,398.38,396.64,398.38,3155.0
2022-05-05 13:10:00,397.93,398.06,396.25,396.25,1750.0,397.93,398.06,396.25,396.25,1750.0
2022-05-05 13:15:00,395.56,396.54,395.32,396.54,1900.0,395.56,396.54,395.32,396.54,1900.0
2022-05-05 13:20:00,396.12,396.4,395.73,395.78,2653.0,396.12,396.4,395.73,395.78,2653.0
2022-05-05 13:25:00,395.51,395.65,394.63,395.61,7352.0,395.51,395.65,394.63,395.61,7352.0
2022-05-05 13:30:00,395.04,395.54,394.42,395.54,1682.0,395.04,395.54,394.42,395.54,1682.0
2022-05-05 13:35:00,395.14,396.38,395.04,395.5,2120.0,395.14,396.38,395.04,395.5,2120.0
2022-05-05 13:40:00,395.11,396.51,395.11,396.08,1560.0,395.11,396.51,395.11,396.08,1560.0
2022-05-05 13:45:00,395.85,395.85,394.61,394.61,800.0,395.85,395.85,394.61,394.61,800.0
2022-05-05 13:50:00,393.31,393.89,392.72,393.31,1600.0,393.31,393.89,392.72,393.31,1600.0
2022-05-05 13:55:00,393.19,394.11,392.98,393.37,1300.0,393.19,394.11,392.98,393.37,1300.0
2022-05-05 14:00:00,393.1,393.76,392.91,393.4,1800.0,393.1,393.76,392.91,393.4,1800.0
2022-05-05 14:05:00,393.48,394.09,393.47,393.84,1366.0,393.48,394.09,393.47,393.84,1366.0
2022-05-05 14:10:00,393.88,393.92,392.98,392.98,720.0,393.88,393.92,392.98,392.98,720.0
2022-05-05 14:15:00,393.57,393.57,392.78,393.33,600.0,393.57,393.57,392.78,393.33,600.0
2022-05-05 14:20:00,394.28,394.28,392.29,392.29,2637.0,394.28,394.28,392.29,392.29,2637.0
2022-05-05 14:25:00,392.29,392.29,391.55,391.61,2000.0,392.29,392.29,391.55,391.61,2000.0
2022-05-05 14:30:00,391.36,391.73,391.08,391.73,1500.0,391.36,391.73,391.08,391.73,1500.0
2022-05-05 14:35:00,391.71,391.87,391.26,391.65,2146.0,391.71,391.87,391.26,391.65,2146.0
2022-05-05 14:40:00,392.2,392.66,392.07,392.31,2124.0,392.2,392.66,392.07,392.31,2124.0
2022-05-05 14:45:00,392.68,393.43,392.27,392.47,1500.0,392.68,393.43,392.27,392.47,1500.0
2022-05-05 14:50:00,392.66,394.12,392.66,392.99,1200.0,392.66,394.12,392.66,392.99,1200.0
2022-05-05 14:55:00,392.75,392.82,392.18,392.8,2222.0,392.75,392.82,392.18,392.8,2222.0
2022-05-05 15:00:00,392.78,392.78,391.86,391.88,3075.0,392.78,392.78,391.86,391.88,3075.0
2022-05-05 15:05:00,392.0,392.32,391.32,391.85,3644.0,392.0,392.32,391.32,391.85,3644.0
2022-05-05 15:10:00,392.15,392.53,391.54,391.54,2900.0,392.15,392.53,391.54,391.54,2900.0
2022-05-05 15:15:00,391.48,391.82,391.16,391.38,4029.0,391.48,391.82,391.16,391.38,4029.0
2022-05-05 15:20:00,391.3,391.69,391.01,391.34,3176.0,391.3,391.69,391.01,391.34,3176.0
2022-05-05 15:25:00,391.21,392.39,391.07,391.33,5498.0,391.21,392.39,391.07,391.33,5498.0
2022-05-05 15:30:00,391.04,391.76,390.5,391.67,4700.0,391.04,391.76,390.5,391.67,4700.0
2022-05-05 15:35:00,391.68,393.26,391.68,392.91,8056.0,391.68,393.26,391.68,392.91,8056.0
2022-05-05 15:40:00,393.47,393.79,392.96,392.96,3300.0,393.47,393.79,392.96,392.96,3300.0
2022-05-05 15:45:00,393.17,393.7,391.88,391.88,7885.0,393.17,393.7,391.88,391.88,7885.0
2022-05-05 15:50:00,392.41,396.14,392.15,394.95,14745.0,392.41,396.14,392.15,394.95,14745.0
2022-05-05 15:55:00,395.14,396.74,394.62,396.58,31086.0,395.14,396.74,394.62,396.58,31086.0
2022-05-06 09:30:00,394.93,394.93,389.0,391.2,7686.0,394.93,394.93,389.0,391.2,7686.0
2022-05-06 09:35:00,389.33,389.33,388.3,388.79,1400.0,389.33,389.33,388.3,388.79,1400.0
2022-05-06 09:40:00,388.62,389.35,387.31,387.31,1800.0,388.62,389.35,387.31,387.31,1800.0
2022-05-06 09:45:00,388.13,388.13,383.73,385.2,5558.0,388.13,388.13,383.73,385.2,5558.0
2022-05-06 09:50:00,384.02,385.03,382.26,383.91,12561.0,384.02,385.03,382.26,383.91,12561.0
2022-05-06 09:55:00,383.24,383.81,382.07,383.7,4750.0,383.24,383.81,382.07,383.7,4750.0
2022-05-06 10:00:00,382.88,384.85,382.05,384.25,6652.0,382.88,384.85,382.05,384.25,6652.0
2022-05-06 10:05:00,384.48,386.68,384.06,385.92,7200.0,384.48,386.68,384.06,385.92,7200.0
2022-05-06 10:10:00,384.97,385.1,383.92,385.05,7359.0,384.97,385.1,383.92,385.05,7359.0
2022-05-06 10:15:00,385.26,387.95,385.26,387.37,4290.0,385.26,387.95,385.26,387.37,4290.0
2022-05-06 10:20:00,387.0,387.54,385.76,387.54,3541.0,387.0,387.54,385.76,387.54,3541.0
2022-05-06 10:25:00,388.11,388.23,386.06,386.84,1300.0,388.11,388.23,386.06,386.84,1300.0
2022-05-06 10:30:00,386.84,389.24,386.2,387.5,3500.0,386.84,389.24,386.2,387.5,3500.0
2022-05-06 10:35:00,387.43,387.89,385.37,385.82,3326.0,387.43,387.89,385.37,385.82,3326.0
2022-05-06 10:40:00,385.83,388.38,385.65,388.01,5208.0,385.83,388.38,385.65,388.01,5208.0
2022-05-06 10:45:00,387.03,391.51,387.03,390.41,4400.0,387.03,391.51,387.03,390.41,4400.0
2022-05-06 10:50:00,390.46,390.7,388.33,390.34,3776.0,390.46,390.7,388.33,390.34,3776.0
2022-05-06 10:55:00,389.98,391.92,389.79,390.98,3401.0,389.98,391.92,389.79,390.98,3401.0
2022-05-06 11:00:00,391.13,391.36,389.17,389.25,2366.0,391.13,391.36,389.17,389.25,2366.0
2022-05-06 11:05:00,388.54,389.62,388.53,389.62,3840.0,388.54,389.62,388.53,389.62,3840.0
2022-05-06 11:10:00,389.62,392.26,389.02,392.26,6434.0,389.62,392.26,389.02,392.26,6434.0
2022-05-06 11:15:00,392.66,392.81,391.97,392.53,3600.0,392.66,392.81,391.97,392.53,3600.0
2022-05-06 11:20:00,392.24,393.13,391.92,393.13,1400.0,392.24,393.13,391.92,393.13,1400.0
2022-05-06 11:25:00,392.43,392.49,391.72,391.72,3197.0,392.43,392.49,391.72,391.72,3197.0
2022-05-06 11:30:00,391.83,392.11,390.14,390.28,1700.0,391.83,392.11,390.14,390.28,1700.0
2022-05-06 11:35:00,389.05,389.58,387.61,387.61,3088.0,389.05,389.58,387.61,387.61,3088.0
2022-05-06 11:40:00,387.58,388.43,387.58,387.92,4800.0,387.58,388.43,387.58,387.92,4800.0
2022-05-06 11:45:00,387.97,388.93,387.72,388.93,3000.0,387.97,388.93,387.72,388.93,3000.0
2022-05-06 11:50:00,389.1,390.69,389.01,389.17,1800.0,389.1,390.69,389.01,389.17,1800.0
2022-05-06 11:55:00,388.97,389.58,388.35,388.48,2100.0,388.97,389.58,388.35,388.48,2100.0
2022-05-06 12:00:00,388.26,391.78,388.26,391.34,3000.0,388.26,391.78,388.26,391.34,3000.0
2022-05-06 12:05:00,391.77,392.84,391.6,391.6,861.0,391.77,392.84,391.6,391.6,861.0
2022-05-06 12:10:00,391.03,391.03,388.73,388.86,2390.0,391.03,391.03,388.73,388.86,2390.0
2022-05-06 12:15:00,388.77,389.46,388.09,388.55,4407.0,388.77,389.46,388.09,388.55,4407.0
2022-05-06 12:20:00,388.67,391.74,388.67,391.5,2000.0,388.67,391.74,388.67,391.5,2000.0
2022-05-06 12:25:00,391.65,391.95,390.86,391.93,3206.0,391.65,391.95,390.86,391.93,3206.0
2022-05-06 12:30:00,391.24,392.77,390.73,392.77,1100.0,391.24,392.77,390.73,392.77,1100.0
2022-05-06 12:35:00,392.19,392.82,391.61,392.5,3700.0,392.19,392.82,391.61,392.5,3700.0
2022-05-06 12:40:00,392.78,393.31,392.21,392.94,1900.0,392.78,393.31,392.21,392.94,1900.0
2022-05-06 12:45:00,393.05,393.4,392.2,392.73,3300.0,393.05,393.4,392.2,392.73,3300.0
2022-05-06 12:50:00,392.35,393.94,391.49,393.35,2105.0,392.35,393.94,391.49,393.35,2105.0
2022-05-06 12:55:00,393.61,394.42,393.42,394.02,1000.0,393.61,394.42,393.42,394.02,1000.0
2022-05-06 13:00:00,393.75,394.05,393.45,393.89,3012.0,393.75,394.05,393.45,393.89,3012.0
2022-05-06 13:05:00,393.54,393.54,392.83,393.45,1500.0,393.54,393.54,392.83,393.45,1500.0
2022-05-06 13:10:00,393.24,393.24,392.46,392.46,1500.0,393.24,393.24,392.46,392.46,1500.0
2022-05-06 13:15:00,392.65,393.7,392.25,392.25,2961.0,392.65,393.7,392.25,392.25,2961.0
2022-05-06 13:20:00,392.19,393.7,392.19,393.41,3597.0,392.19,393.7,392.19,393.41,3597.0
2022-05-06 13:25:00,393.22,393.22,392.45,392.76,1700.0,393.22,393.22,392.45,392.76,1700.0
2022-05-06 13:30:00,393.34,393.34,392.43,393.09,1540.0,393.34,393.34,392.43,393.09,1540.0
2022-05-06 13:35:00,393.22,393.22,390.74,390.74,1700.0,393.22,393.22,390.74,390.74,1700.0
2022-05-06 13:40:00,391.7,392.25,390.3,392.25,1300.0,391.7,392.25,390.3,392.25,1300.0
2022-05-06 13:45:00,391.91,391.96,390.83,391.08,1800.0,391.91,391.96,390.83,391.08,1800.0
2022-05-06 13:50:00,390.98,391.07,390.25,390.53,2200.0,390.98,391.07,390.25,390.53,2200.0
2022-05-06 13:55:00,390.02,390.32,389.66,389.83,1300.0,390.02,390.32,389.66,389.83,1300.0
2022-05-06 14:00:00,389.82,389.82,388.43,389.01,7987.0,389.82,389.82,388.43,389.01,7987.0
2022-05-06 14:05:00,387.96,388.0,386.9,387.2,4088.0,387.96,388.0,386.9,387.2,4088.0
2022-05-06 14:10:00,387.6,389.02,387.6,388.64,3900.0,387.6,389.02,387.6,388.64,3900.0
2022-05-06 14:15:00,388.93,389.45,388.06,388.5,3146.0,388.93,389.45,388.06,388.5,3146.0
2022-05-06 14:20:00,388.14,388.54,387.39,388.37,3999.0,388.14,388.54,387.39,388.37,3999.0
2022-05-06 14:25:00,388.05,388.05,387.34,387.87,2978.0,388.05,388.05,387.34,387.87,2978.0
2022-05-06 14:30:00,387.78,388.05,386.82,386.85,2380.0,387.78,388.05,386.82,386.85,2380.0
2022-05-06 14:35:00,387.11,387.31,385.78,385.78,5580.0,387.11,387.31,385.78,385.78,5580.0
2022-05-06 14:40:00,386.23,387.43,386.23,386.72,3200.0,386.23,387.43,386.23,386.72,3200.0
2022-05-06 14:45:00,386.58,388.17,386.13,388.17,2793.0,386.58,388.17,386.13,388.17,2793.0
2022-05-06 14:50:00,388.46,388.61,388.29,388.47,1879.0,388.46,388.61,388.29,388.47,1879.0
2022-05-06 14:55:00,388.73,389.0,388.19,388.51,1000.0,388.73,389.0,388.19,388.51,1000.0
2022-05-06 15:00:00,387.95,387.98,387.0,387.88,2483.0,387.95,387.98,387.0,387.88,2483.0
2022-05-06 15:05:00,387.5,387.86,386.54,386.9,3557.0,387.5,387.86,386.54,386.9,3557.0
2022-05-06 15:10:00,387.02,387.98,387.02,387.98,3980.0,387.02,387.98,387.02,387.98,3980.0
2022-05-06 15:15:00,387.96,388.37,387.36,388.37,4300.0,387.96,388.37,387.36,388.37,4300.0
2022-05-06 15:20:00,388.52,388.52,386.85,387.1,3743.0,388.52,388.52,386.85,387.1,3743.0
2022-05-06 15:25:00,387.13,388.21,386.98,388.12,6121.0,387.13,388.21,386.98,388.12,6121.0
2022-05-06 15:30:00,388.41,389.59,388.24,388.84,4008.0,388.41,389.59,388.24,388.84,4008.0
2022-05-06 15:35:00,389.15,390.71,388.51,390.4,2373.0,389.15,390.71,388.51,390.4,2373.0
2022-05-06 15:40:00,390.69,390.9,389.65,390.11,10771.0,390.69,390.9,389.65,390.11,10771.0
2022-05-06 15:45:00,390.05,391.09,389.71,390.31,4100.0,390.05,391.09,389.71,390.31,4100.0
2022-05-06 15:50:00,390.81,391.03,388.91,389.57,21634.0,390.81,391.03,388.91,389.57,21634.0
2022-05-06 15:55:00,389.4,389.87,388.96,389.12,30341.0,389.4,389.87,388.96,389.12,30341.0
2022-05-09 09:30:00,384.03,386.89,380.65,386.89,18668.0,384.03,386.89,380.65,386.89,18668.0
2022-05-09 09:35:00,387.9,390.97,386.86,389.82,9844.0,387.9,390.97,386.86,389.82,9844.0
2022-05-09 09:40:00,390.33,391.97,388.29,391.42,15333.0,390.33,391.97,388.29,391.42,15333.0
2022-05-09 09:45:00,391.24,393.38,390.67,393.35,8412.0,391.24,393.38,390.67,393.35,8412.0
2022-05-09 09:50:00,393.66,396.33,392.57,396.13,12966.0,393.66,396.33,392.57,396.13,12966.0
2022-05-09 09:55:00,395.97,395.97,391.54,394.55,11720.0,395.97,395.97,391.54,394.55,11720.0
2022-05-09 10:00:00,394.49,394.56,393.06,393.07,7369.0,394.49,394.56,393.06,393.07,7369.0
2022-05-09 10:05:00,392.89,393.07,389.85,390.49,2542.0,392.89,393.07,389.85,390.49,2542.0
2022-05-09 10:10:00,391.14,393.11,390.72,393.06,4229.0,391.14,393.11,390.72,393.06,4229.0
2022-05-09 10:15:00,393.16,393.42,389.87,389.88,2703.0,393.16,393.42,389.87,389.88,2703.0
2022-05-09 10:20:00,389.66,391.4,389.61,390.19,2896.0,389.66,391.4,389.61,390.19,2896.0
2022-05-09 10:25:00,390.32,390.72,389.01,389.01,3911.0,390.32,390.72,389.01,389.01,3911.0
2022-05-09 10:30:00,389.01,390.26,388.84,390.26,5910.0,389.01,390.26,388.84,390.26,5910.0
2022-05-09 10:35:00,390.43,390.44,387.95,388.0,4452.0,390.43,390.44,387.95,388.0,4452.0
2022-05-09 10:40:00,388.18,388.83,387.75,388.38,10082.0,388.18,388.83,387.75,388.38,10082.0
2022-05-09 10:45:00,388.35,388.59,386.67,386.82,5560.0,388.35,388.59,386.67,386.82,5560.0
2022-05-09 10:50:00,386.64,387.1,384.84,384.84,4650.0,386.64,387.1,384.84,384.84,4650.0
2022-05-09 10:55:00,384.84,385.62,384.58,385.46,4700.0,384.84,385.62,384.58,385.46,4700.0
2022-05-09 11:00:00,385.76,386.5,384.92,385.56,3512.0,385.76,386.5,384.92,385.56,3512.0
2022-05-09 11:05:00,385.55,385.55,383.94,384.38,8335.0,385.55,385.55,383.94,384.38,8335.0
2022-05-09 11:10:00,384.52,385.21,384.22,384.22,1700.0,384.52,385.21,384.22,384.22,1700.0
2022-05-09 11:15:00,384.65,386.22,384.43,384.69,4025.0,384.65,386.22,384.43,384.69,4025.0
2022-05-09 11:20:00,383.95,384.42,383.23,383.29,1200.0,383.95,384.42,383.23,383.29,1200.0
2022-05-09 11:25:00,383.11,383.39,382.65,383.0,3066.0,383.11,383.39,382.65,383.0,3066.0
2022-05-09 11:30:00,382.8,383.5,382.32,383.49,4400.0,382.8,383.5,382.32,383.49,4400.0
2022-05-09 11:35:00,384.0,385.3,384.0,385.3,1200.0,384.0,385.3,384.0,385.3,1200.0
2022-05-09 11:40:00,385.45,385.98,384.71,385.08,2377.0,385.45,385.98,384.71,385.08,2377.0
2022-05-09 11:45:00,384.87,385.28,384.38,384.73,2258.0,384.87,385.28,384.38,384.73,2258.0
2022-05-09 11:50:00,384.73,385.47,384.64,385.33,1300.0,384.73,385.47,384.64,385.33,1300.0
2022-05-09 11:55:00,385.32,385.6,384.7,385.36,1211.0,385.32,385.6,384.7,385.36,1211.0
2022-05-09 12:00:00,384.6,384.79,384.23,384.48,2600.0,384.6,384.79,384.23,384.48,2600.0
2022-05-09 12:05:00,384.82,386.99,384.82,386.11,2400.0,384.82,386.99,384.82,386.11,2400.0
2022-05-09 12:10:00,386.01,387.07,385.98,386.82,1700.0,386.01,387.07,385.98,386.82,1700.0
2022-05-09 12:15:00,386.85,387.27,386.7,387.17,1100.0,386.85,387.27,386.7,387.17,1100.0
2022-05-09 12:20:00,386.66,387.34,386.1,386.6,2622.0,386.66,387.34,386.1,386.6,2622.0
2022-05-09 12:25:00,386.79,386.87,385.06,385.06,1495.0,386.79,386.87,385.06,385.06,1495.0
2022-05-09 12:30:00,385.69,386.5,384.97,386.37,1400.0,385.69,386.5,384.97,386.37,1400.0
2022-05-09 12:35:00,385.66,385.66,385.16,385.16,700.0,385.66,385.66,385.16,385.16,700.0
2022-05-09 12:40:00,385.25,385.45,384.56,384.56,4800.0,385.25,385.45,384.56,384.56,4800.0
2022-05-09 12:45:00,384.69,384.84,383.38,383.95,3666.0,384.69,384.84,383.38,383.95,3666.0
2022-05-09 12:50:00,383.4,383.92,382.0,382.06,4440.0,383.4,383.92,382.0,382.06,4440.0
2022-05-09 12:55:00,382.0,382.84,381.46,382.52,6912.0,382.0,382.84,381.46,382.52,6912.0
2022-05-09 13:00:00,382.18,383.2,382.07,382.81,3600.0,382.18,383.2,382.07,382.81,3600.0
2022-05-09 13:05:00,383.06,383.3,382.57,382.95,2350.0,383.06,383.3,382.57,382.95,2350.0
2022-05-09 13:10:00,382.63,383.23,382.29,383.03,5320.0,382.63,383.23,382.29,383.03,5320.0
2022-05-09 13:15:00,382.91,383.53,382.77,382.77,2350.0,382.91,383.53,382.77,382.77,2350.0
2022-05-09 13:20:00,382.09,382.09,381.2,381.83,2768.0,382.09,382.09,381.2,381.83,2768.0
2022-05-09 13:25:00,382.15,383.32,382.15,383.32,1803.0,382.15,383.32,382.15,383.32,1803.0
2022-05-09 13:30:00,383.69,383.69,382.15,382.48,2100.0,383.69,383.69,382.15,382.48,2100.0
2022-05-09 13:35:00,382.35,382.66,381.99,382.66,1700.0,382.35,382.66,381.99,382.66,1700.0
2022-05-09 13:40:00,382.65,385.07,382.65,385.07,4741.0,382.65,385.07,382.65,385.07,4741.0
2022-05-09 13:45:00,384.91,385.24,383.75,383.75,3000.0,384.91,385.24,383.75,383.75,3000.0
2022-05-09 13:50:00,383.84,383.85,382.5,382.5,700.0,383.84,383.85,382.5,382.5,700.0
2022-05-09 13:55:00,382.5,384.17,382.5,383.33,3294.0,382.5,384.17,382.5,383.33,3294.0
2022-05-09 14:00:00,383.85,384.2,383.21,383.49,2800.0,383.85,384.2,383.21,383.49,2800.0
2022-05-09 14:05:00,383.6,384.07,382.72,382.83,1584.0,383.6,384.07,382.72,382.83,1584.0
2022-05-09 14:10:00,382.88,383.74,382.59,382.59,2984.0,382.88,383.74,382.59,382.59,2984.0
2022-05-09 14:15:00,383.01,384.27,382.92,384.27,2000.0,383.01,384.27,382.92,384.27,2000.0
2022-05-09 14:20:00,384.08,384.08,382.73,382.96,2232.0,384.08,384.08,382.73,382.96,2232.0
2022-05-09 14:25:00,382.96,383.03,381.94,382.33,3816.0,382.96,383.03,381.94,382.33,3816.0
2022-05-09 14:30:00,382.03,382.15,381.44,382.15,2580.0,382.03,382.15,381.44,382.15,2580.0
2022-05-09 14:35:00,382.67,382.97,382.06,382.58,1400.0,382.67,382.97,382.06,382.58,1400.0
2022-05-09 14:40:00,382.85,383.07,382.31,383.07,3335.0,382.85,383.07,382.31,383.07,3335.0
2022-05-09 14:45:00,383.05,383.92,382.91,383.1,2859.0,383.05,383.92,382.91,383.1,2859.0
2022-05-09 14:50:00,382.28,383.23,382.11,383.23,1202.0,382.28,383.23,382.11,383.23,1202.0
2022-05-09 14:55:00,383.45,384.1,383.03,383.04,4022.0,383.45,384.1,383.03,383.04,4022.0
2022-05-09 15:00:00,383.47,384.46,382.83,383.37,5125.0,383.47,384.46,382.83,383.37,5125.0
2022-05-09 15:05:00,383.56,384.82,382.9,382.9,2150.0,383.56,384.82,382.9,382.9,2150.0
2022-05-09 15:10:00,383.41,384.68,383.33,384.34,4300.0,383.41,384.68,383.33,384.34,4300.0
2022-05-09 15:15:00,384.46,384.58,383.32,383.59,2300.0,384.46,384.58,383.32,383.59,2300.0
2022-05-09 15:20:00,383.21,383.28,382.15,382.58,2400.0,383.21,383.28,382.15,382.58,2400.0
2022-05-09 15:25:00,382.65,382.65,381.71,382.29,4880.0,382.65,382.65,381.71,382.29,4880.0
2022-05-09 15:30:00,382.03,382.3,381.03,381.39,5569.0,382.03,382.3,381.03,381.39,5569.0
2022-05-09 15:35:00,381.51,382.13,380.95,382.13,5531.0,381.51,382.13,380.95,382.13,5531.0
2022-05-09 15:40:00,381.9,382.09,380.89,381.21,10630.0,381.9,382.09,380.89,381.21,10630.0
2022-05-09 15:45:00,381.1,381.22,380.2,380.26,10792.0,381.1,381.22,380.2,380.26,10792.0
2022-05-09 15:50:00,380.48,380.78,379.34,380.26,21950.0,380.48,380.78,379.34,380.26,21950.0
2022-05-09 15:55:00,380.42,381.72,380.42,381.0,19899.0,380.42,381.72,380.42,381.0,19899.0
2022-05-10 09:30:00,389.12,393.0,388.17,389.24,7250.0,389.12,393.0,388.17,389.24,7250.0
2022-05-10 09:35:00,387.92,388.57,385.88,388.49,2949.0,387.92,388.57,385.88,388.49,2949.0
2022-05-10 09:40:00,387.39,387.39,383.5,384.07,2252.0,387.39,387.39,383.5,384.07,2252.0
2022-05-10 09:45:00,382.38,382.38,379.83,380.11,800.0,382.38,382.38,379.83,380.11,800.0
2022-05-10 09:50:00,380.8,380.95,379.9,379.9,1317.0,380.8,380.95,379.9,379.9,1317.0
2022-05-10 09:55:00,381.07,382.22,380.7,382.22,3126.0,381.07,382.22,380.7,382.22,3126.0
2022-05-10 10:00:00,381.8,383.51,381.0,382.46,3100.0,381.8,383.51,381.0,382.46,3100.0
2022-05-10 10:05:00,382.8,383.03,381.83,382.42,7123.0,382.8,383.03,381.83,382.42,7123.0
2022-05-10 10:10:00,383.66,383.98,381.91,382.51,2764.0,383.66,383.98,381.91,382.51,2764.0
2022-05-10 10:15:00,382.93,384.07,382.8,383.95,1300.0,382.93,384.07,382.8,383.95,1300.0
2022-05-10 10:20:00,384.55,385.0,382.1,383.3,2287.0,384.55,385.0,382.1,383.3,2287.0
2022-05-10 10:25:00,382.87,382.87,381.79,382.39,1100.0,382.87,382.87,381.79,382.39,1100.0
2022-05-10 10:30:00,382.64,383.05,381.0,381.53,2782.0,382.64,383.05,381.0,381.53,2782.0
2022-05-10 10:35:00,381.43,381.43,380.55,380.58,1079.0,381.43,381.43,380.55,380.58,1079.0
2022-05-10 10:40:00,380.08,380.08,377.25,377.71,4861.0,380.08,380.08,377.25,377.71,4861.0
2022-05-10 10:45:00,378.52,378.85,377.32,377.74,1800.0,378.52,378.85,377.32,377.74,1800.0
2022-05-10 10:50:00,376.85,378.57,376.77,378.32,1200.0,376.85,378.57,376.77,378.32,1200.0
2022-05-10 10:55:00,377.22,377.7,377.22,377.67,600.0,377.22,377.7,377.22,377.67,600.0
2022-05-10 11:00:00,377.29,377.78,375.6,375.6,1400.0,377.29,377.78,375.6,375.6,1400.0
2022-05-10 11:05:00,376.12,376.32,375.0,376.12,4124.0,376.12,376.32,375.0,376.12,4124.0
2022-05-10 11:10:00,376.08,377.1,376.08,376.41,2500.0,376.08,377.1,376.08,376.41,2500.0
2022-05-10 11:15:00,375.29,377.06,375.13,377.06,2443.0,375.29,377.06,375.13,377.06,2443.0
2022-05-10 11:20:00,376.91,376.91,374.85,374.86,3999.0,376.91,376.91,374.85,374.86,3999.0
2022-05-10 11:25:00,375.04,376.49,374.57,376.06,5502.0,375.04,376.49,374.57,376.06,5502.0
2022-05-10 11:30:00,376.46,376.64,374.39,374.42,4004.0,376.46,376.64,374.39,374.42,4004.0
2022-05-10 11:35:00,374.37,376.57,374.24,376.3,3885.0,374.37,376.57,374.24,376.3,3885.0
2022-05-10 11:40:00,376.35,376.35,374.21,374.74,4347.0,376.35,376.35,374.21,374.74,4347.0
2022-05-10 11:45:00,374.56,374.68,373.63,374.29,3450.0,374.56,374.68,373.63,374.29,3450.0
2022-05-10 11:50:00,373.83,373.83,372.5,373.55,6721.0,373.83,373.83,372.5,373.55,6721.0
2022-05-10 11:55:00,373.67,374.8,372.75,374.39,3400.0,373.67,374.8,372.75,374.39,3400.0
2022-05-10 12:00:00,374.96,375.67,374.02,375.67,3000.0,374.96,375.67,374.02,375.67,3000.0
2022-05-10 12:05:00,374.49,374.9,372.73,372.73,3309.0,374.49,374.9,372.73,372.73,3309.0
2022-05-10 12:10:00,372.84,373.77,372.54,373.13,2500.0,372.84,373.77,372.54,373.13,2500.0
2022-05-10 12:15:00,373.04,374.49,373.0,373.15,3220.0,373.04,374.49,373.0,373.15,3220.0
2022-05-10 12:20:00,373.74,374.09,373.12,373.13,1408.0,373.74,374.09,373.12,373.13,1408.0
2022-05-10 12:25:00,373.48,373.86,372.47,372.76,6142.0,373.48,373.86,372.47,372.76,6142.0
2022-05-10 12:30:00,372.88,373.17,371.32,372.95,8221.0,372.88,373.17,371.32,372.95,8221.0
2022-05-10 12:35:00,372.79,373.46,372.77,373.33,2375.0,372.79,373.46,372.77,373.33,2375.0
2022-05-10 12:40:00,371.99,373.73,371.79,373.73,2041.0,371.99,373.73,371.79,373.73,2041.0
2022-05-10 12:45:00,373.71,375.39,373.6,375.21,600.0,373.71,375.39,373.6,375.21,600.0
2022-05-10 12:50:00,374.99,374.99,373.23,373.32,1000.0,374.99,374.99,373.23,373.32,1000.0
2022-05-10 12:55:00,373.91,373.91,373.4,373.61,1062.0,373.91,373.91,373.4,373.61,1062.0
2022-05-10 13:00:00,373.14,374.89,373.01,374.58,2278.0,373.14,374.89,373.01,374.58,2278.0
2022-05-10 13:05:00,375.23,375.73,374.72,374.72,1400.0,375.23,375.73,374.72,374.72,1400.0
2022-05-10 13:10:00,374.8,374.8,373.74,373.85,2730.0,374.8,374.8,373.74,373.85,2730.0
2022-05-10 13:15:00,373.92,374.84,373.45,374.72,1939.0,373.92,374.84,373.45,374.72,1939.0
2022-05-10 13:20:00,374.76,375.39,374.2,374.39,4275.0,374.76,375.39,374.2,374.39,4275.0
2022-05-10 13:25:00,374.63,374.73,373.6,374.72,13900.0,374.63,374.73,373.6,374.72,13900.0
2022-05-10 13:30:00,376.82,378.26,376.8,377.61,2627.0,376.82,378.26,376.8,377.61,2627.0
2022-05-10 13:35:00,378.46,378.77,377.52,378.69,9558.0,378.46,378.77,377.52,378.69,9558.0
2022-05-10 13:40:00,378.68,378.91,378.14,378.17,8181.0,378.68,378.91,378.14,378.17,8181.0
2022-05-10 13:45:00,378.15,378.95,377.93,378.77,13167.0,378.15,378.95,377.93,378.77,13167.0
2022-05-10 13:50:00,379.01,379.65,378.68,379.09,1800.0,379.01,379.65,378.68,379.09,1800.0
2022-05-10 13:55:00,379.96,379.96,379.35,379.35,1551.0,379.96,379.96,379.35,379.35,1551.0
2022-05-10 14:00:00,379.61,380.68,379.28,380.33,1110.0,379.61,380.68,379.28,380.33,1110.0
2022-05-10 14:05:00,380.91,380.91,379.11,379.31,1714.0,380.91,380.91,379.11,379.31,1714.0
2022-05-10 14:10:00,379.05,380.12,378.19,380.12,1356.0,379.05,380.12,378.19,380.12,1356.0
2022-05-10 14:15:00,379.62,379.62,377.82,379.51,2240.0,379.62,379.62,377.82,379.51,2240.0
2022-05-10 14:20:00,379.63,380.04,378.5,378.5,3412.0,379.63,380.04,378.5,378.5,3412.0
2022-05-10 14:25:00,378.48,379.13,377.3,379.13,3537.0,378.48,379.13,377.3,379.13,3537.0
2022-05-10 14:30:00,379.13,379.17,377.81,378.53,6209.0,379.13,379.17,377.81,378.53,6209.0
2022-05-10 14:35:00,378.63,379.24,378.06,379.03,7315.0,378.63,379.24,378.06,379.03,7315.0
2022-05-10 14:40:00,378.86,381.73,378.38,381.44,3592.0,378.86,381.73,378.38,381.44,3592.0
2022-05-10 14:45:00,381.31,381.31,378.52,379.06,3965.0,381.31,381.31,378.52,379.06,3965.0
2022-05-10 14:50:00,379.41,380.46,379.41,380.4,3000.0,379.41,380.46,379.41,380.4,3000.0
2022-05-10 14:55:00,380.5,380.51,378.52,380.25,3908.0,380.5,380.51,378.52,380.25,3908.0
2022-05-10 15:00:00,381.01,381.43,380.17,380.53,2496.0,381.01,381.43,380.17,380.53,2496.0
2022-05-10 15:05:00,380.56,381.47,380.34,380.34,2616.0,380.56,381.47,380.34,380.34,2616.0
2022-05-10 15:10:00,380.3,381.1,380.3,381.1,3378.0,380.3,381.1,380.3,381.1,3378.0
2022-05-10 15:15:00,381.11,381.57,380.06,381.32,4429.0,381.11,381.57,380.06,381.32,4429.0
2022-05-10 15:20:00,381.07,381.07,379.57,379.8,4962.0,381.07,381.07,379.57,379.8,4962.0
2022-05-10 15:25:00,379.88,380.26,379.24,379.8,4333.0,379.88,380.26,379.24,379.8,4333.0
2022-05-10 15:30:00,379.5,379.66,378.99,379.65,6928.0,379.5,379.66,378.99,379.65,6928.0
2022-05-10 15:35:00,379.51,379.71,378.46,378.8,13128.0,379.51,379.71,378.46,378.8,13128.0
2022-05-10 15:40:00,378.68,379.1,378.33,378.98,6070.0,378.68,379.1,378.33,378.98,6070.0
2022-05-10 15:45:00,378.79,380.5,378.3,379.63,12694.0,378.79,380.5,378.3,379.63,12694.0
2022-05-10 15:50:00,379.42,380.51,379.11,380.37,23391.0,379.42,380.51,379.11,380.37,23391.0
2022-05-10 15:55:00,380.6,380.93,379.49,380.86,34976.0,380.6,380.93,379.49,380.86,34976.0
2022-05-11 09:30:00,379.78,384.9,378.75,380.47,13812.0,379.78,384.9,378.75,380.47,13812.0
2022-05-11 09:35:00,380.47,380.47,377.11,379.65,6558.0,380.47,380.47,377.11,379.65,6558.0
2022-05-11 09:40:00,378.37,381.0,376.82,381.0,7851.0,378.37,381.0,376.82,381.0,7851.0
2022-05-11 09:45:00,381.01,384.25,379.86,384.17,2848.0,381.01,384.25,379.86,384.17,2848.0
2022-05-11 09:50:00,384.13,388.68,384.12,387.66,10103.0,384.13,388.68,384.12,387.66,10103.0
2022-05-11 09:55:00,387.14,387.6,383.69,384.35,3832.0,387.14,387.6,383.69,384.35,3832.0
2022-05-11 10:00:00,382.93,384.18,382.46,384.18,4241.0,382.93,384.18,382.46,384.18,4241.0
2022-05-11 10:05:00,383.76,383.76,382.39,382.43,4900.0,383.76,383.76,382.39,382.43,4900.0
2022-05-11 10:10:00,381.83,384.09,381.77,384.09,3748.0,381.83,384.09,381.77,384.09,3748.0
2022-05-11 10:15:00,384.17,384.52,383.27,383.96,2700.0,384.17,384.52,383.27,383.96,2700.0
2022-05-11 10:20:00,383.69,385.44,383.35,385.11,4103.0,383.69,385.44,383.35,385.11,4103.0
2022-05-11 10:25:00,385.44,386.2,384.12,385.73,4459.0,385.44,386.2,384.12,385.73,4459.0
2022-05-11 10:30:00,386.05,386.05,382.43,382.95,2467.0,386.05,386.05,382.43,382.95,2467.0
2022-05-11 10:35:00,382.72,386.0,381.51,385.06,4242.0,382.72,386.0,381.51,385.06,4242.0
2022-05-11 10:40:00,384.37,385.54,383.91,385.54,1684.0,384.37,385.54,383.91,385.54,1684.0
2022-05-11 10:45:00,385.43,386.54,383.97,383.97,2500.0,385.43,386.54,383.97,383.97,2500.0
2022-05-11 10:50:00,384.03,385.71,383.16,383.58,5831.0,384.03,385.71,383.16,383.58,5831.0
2022-05-11 10:55:00,383.68,384.51,383.04,384.22,5783.0,383.68,384.51,383.04,384.22,5783.0
2022-05-11 11:00:00,384.58,384.58,382.37,383.09,2900.0,384.58,384.58,382.37,383.09,2900.0
2022-05-11 11:05:00,383.84,384.57,382.45,382.85,3480.0,383.84,384.57,382.45,382.85,3480.0
2022-05-11 11:10:00,382.53,384.21,382.5,384.21,1700.0,382.53,384.21,382.5,384.21,1700.0
2022-05-11 11:15:00,384.26,384.56,381.35,381.85,2592.0,384.26,384.56,381.35,381.85,2592.0
2022-05-11 11:20:00,382.14,384.15,382.14,383.78,2174.0,382.14,384.15,382.14,383.78,2174.0
2022-05-11 11:25:00,383.73,384.84,383.14,384.63,7377.0,383.73,384.84,383.14,384.63,7377.0
2022-05-11 11:30:00,384.88,384.89,384.26,384.6,2000.0,384.88,384.89,384.26,384.6,2000.0
2022-05-11 11:35:00,384.49,387.55,384.19,386.84,4400.0,384.49,387.55,384.19,386.84,4400.0
2022-05-11 11:40:00,386.78,387.01,386.25,386.49,3099.0,386.78,387.01,386.25,386.49,3099.0
2022-05-11 11:45:00,385.81,385.81,385.1,385.1,600.0,385.81,385.81,385.1,385.1,600.0
2022-05-11 11:50:00,385.22,385.22,384.47,384.48,1200.0,385.22,385.22,384.47,384.48,1200.0
2022-05-11 11:55:00,384.33,384.69,384.04,384.16,3640.0,384.33,384.69,384.04,384.16,3640.0
2022-05-11 12:00:00,384.03,384.2,383.31,383.71,2700.0,384.03,384.2,383.31,383.71,2700.0
2022-05-11 12:05:00,383.58,383.97,383.27,383.86,1805.0,383.58,383.97,383.27,383.86,1805.0
2022-05-11 12:10:00,383.59,384.08,383.27,383.59,1000.0,383.59,384.08,383.27,383.59,1000.0
2022-05-11 12:15:00,384.1,384.14,383.23,383.42,1500.0,384.1,384.14,383.23,383.42,1500.0
2022-05-11 12:20:00,383.39,384.78,383.37,384.7,3223.0,383.39,384.78,383.37,384.7,3223.0
2022-05-11 12:25:00,384.12,384.51,382.31,382.31,2000.0,384.12,384.51,382.31,382.31,2000.0
2022-05-11 12:30:00,381.34,382.5,381.25,382.21,3373.0,381.34,382.5,381.25,382.21,3373.0
2022-05-11 12:35:00,382.28,383.17,382.28,382.54,5694.0,382.28,383.17,382.28,382.54,5694.0
2022-05-11 12:40:00,382.44,383.2,381.27,382.0,1400.0,382.44,383.2,381.27,382.0,1400.0
2022-05-11 12:45:00,381.53,383.16,381.52,383.16,1954.0,381.53,383.16,381.52,383.16,1954.0
2022-05-11 12:50:00,382.92,383.23,381.85,381.86,2012.0,382.92,383.23,381.85,381.86,2012.0
2022-05-11 12:55:00,382.16,382.17,381.4,381.9,4018.0,382.16,382.17,381.4,381.9,4018.0
2022-05-11 13:00:00,381.66,382.31,381.61,381.77,3566.0,381.66,382.31,381.61,381.77,3566.0
2022-05-11 13:05:00,381.6,382.22,381.01,382.0,6831.0,381.6,382.22,381.01,382.0,6831.0
2022-05-11 13:10:00,381.8,382.23,381.78,382.0,4098.0,381.8,382.23,381.78,382.0,4098.0
2022-05-11 13:15:00,382.19,382.77,382.05,382.42,5279.0,382.19,382.77,382.05,382.42,5279.0
2022-05-11 13:20:00,382.32,383.95,381.93,383.57,4226.0,382.32,383.95,381.93,383.57,4226.0
2022-05-11 13:25:00,383.56,383.7,381.55,381.7,6428.0,383.56,383.7,381.55,381.7,6428.0
2022-05-11 13:30:00,381.7,382.59,381.36,382.15,3820.0,381.7,382.59,381.36,382.15,3820.0
2022-05-11 13:35:00,381.84,382.05,380.33,380.33,2700.0,381.84,382.05,380.33,380.33,2700.0
2022-05-11 13:40:00,380.34,380.68,379.94,379.94,2756.0,380.34,380.68,379.94,379.94,2756.0
2022-05-11 13:45:00,379.65,379.87,379.32,379.57,6571.0,379.65,379.87,379.32,379.57,6571.0
2022-05-11 13:50:00,379.42,380.32,379.4,379.88,3045.0,379.42,380.32,379.4,379.88,3045.0
2022-05-11 13:55:00,380.3,380.67,379.13,379.39,2067.0,380.3,380.67,379.13,379.39,2067.0
2022-05-11 14:00:00,379.72,381.73,379.72,381.47,1718.0,379.72,381.73,379.72,381.47,1718.0
2022-05-11 14:05:00,381.02,381.14,380.41,380.41,500.0,381.02,381.14,380.41,380.41,500.0
2022-05-11 14:10:00,380.88,380.99,380.44,380.82,2600.0,380.88,380.99,380.44,380.82,2600.0
2022-05-11 14:15:00,380.81,381.56,380.55,381.47,3143.0,380.81,381.56,380.55,381.47,3143.0
2022-05-11 14:20:00,381.3,382.67,379.7,382.41,3368.0,381.3,382.67,379.7,382.41,3368.0
2022-05-11 14:25:00,382.61,383.24,381.72,381.74,3018.0,382.61,383.24,381.72,381.74,3018.0
2022-05-11 14:30:00,381.71,383.29,381.45,383.29,1780.0,381.71,383.29,381.45,383.29,1780.0
2022-05-11 14:35:00,383.05,383.81,382.93,383.75,1811.0,383.05,383.81,382.93,383.75,1811.0
2022-05-11 14:40:00,383.46,384.98,383.04,384.55,3176.0,383.46,384.98,383.04,384.55,3176.0
2022-05-11 14:45:00,384.84,384.98,382.88,382.99,2225.0,384.84,384.98,382.88,382.99,2225.0
2022-05-11 14:50:00,382.52,382.54,382.07,382.22,1000.0,382.52,382.54,382.07,382.22,1000.0
2022-05-11 14:55:00,382.1,382.43,381.6,381.73,2979.0,382.1,382.43,381.6,381.73,2979.0
2022-05-11 15:00:00,381.61,381.86,380.78,380.78,4170.0,381.61,381.86,380.78,380.78,4170.0
2022-05-11 15:05:00,380.37,381.39,380.37,381.29,3712.0,380.37,381.39,380.37,381.29,3712.0
2022-05-11 15:10:00,381.35,381.64,380.58,380.58,1833.0,381.35,381.64,380.58,380.58,1833.0
2022-05-11 15:15:00,380.58,381.4,379.7,380.9,7004.0,380.58,381.4,379.7,380.9,7004.0
2022-05-11 15:20:00,380.73,381.55,380.02,380.25,2400.0,380.73,381.55,380.02,380.25,2400.0
2022-05-11 15:25:00,380.48,381.18,380.0,380.32,4722.0,380.48,381.18,380.0,380.32,4722.0
2022-05-11 15:30:00,380.74,380.74,379.1,379.1,5415.0,380.74,380.74,379.1,379.1,5415.0
2022-05-11 15:35:00,379.72,380.12,378.26,378.46,8388.0,379.72,380.12,378.26,378.46,8388.0
2022-05-11 15:40:00,378.31,378.88,378.25,378.67,11702.0,378.31,378.88,378.25,378.67,11702.0
2022-05-11 15:45:00,378.63,378.64,377.47,377.47,12323.0,378.63,378.64,377.47,377.47,12323.0
2022-05-11 15:50:00,377.37,378.35,376.41,377.25,21613.0,377.37,378.35,376.41,377.25,21613.0
2022-05-11 15:55:00,377.13,377.13,374.35,376.45,84579.0,377.13,377.13,374.35,376.45,84579.0
2022-05-12 09:30:00,371.41,374.26,369.35,370.82,11807.0,371.41,374.26,369.35,370.82,11807.0
2022-05-12 09:35:00,371.0,373.83,370.98,373.18,4946.0,371.0,373.83,370.98,373.18,4946.0
2022-05-12 09:40:00,373.0,375.1,373.0,375.06,4822.0,373.0,375.1,373.0,375.06,4822.0
2022-05-12 09:45:00,374.86,375.91,373.81,374.96,5238.0,374.86,375.91,373.81,374.96,5238.0
2022-05-12 09:50:00,375.08,378.8,373.79,378.41,6150.0,375.08,378.8,373.79,378.41,6150.0
2022-05-12 09:55:00,377.78,377.89,375.01,376.63,5944.0,377.78,377.89,375.01,376.63,5944.0
2022-05-12 10:00:00,376.02,378.28,375.01,378.13,6006.0,376.02,378.28,375.01,378.13,6006.0
2022-05-12 10:05:00,377.63,380.0,376.74,380.0,8900.0,377.63,380.0,376.74,380.0,8900.0
2022-05-12 10:10:00,380.0,381.54,378.5,380.15,6800.0,380.0,381.54,378.5,380.15,6800.0
2022-05-12 10:15:00,380.56,380.98,378.33,378.82,6108.0,380.56,380.98,378.33,378.82,6108.0
2022-05-12 10:20:00,378.58,380.57,378.26,379.83,2710.0,378.58,380.57,378.26,379.83,2710.0
2022-05-12 10:25:00,379.7,380.09,378.06,378.08,4529.0,379.7,380.09,378.06,378.08,4529.0
2022-05-12 10:30:00,378.99,379.35,377.52,378.19,2900.0,378.99,379.35,377.52,378.19,2900.0
2022-05-12 10:35:00,378.36,378.72,376.13,378.72,4814.0,378.36,378.72,376.13,378.72,4814.0
2022-05-12 10:40:00,378.51,378.61,377.29,377.35,4415.0,378.51,378.61,377.29,377.35,4415.0
2022-05-12 10:45:00,377.29,379.21,377.07,378.55,5266.0,377.29,379.21,377.07,378.55,5266.0
2022-05-12 10:50:00,379.46,381.0,379.46,380.4,3773.0,379.46,381.0,379.46,380.4,3773.0
2022-05-12 10:55:00,380.73,382.82,380.73,382.82,5001.0,380.73,382.82,380.73,382.82,5001.0
2022-05-12 11:00:00,382.15,384.15,381.94,384.15,1700.0,382.15,384.15,381.94,384.15,1700.0
2022-05-12 11:05:00,384.15,384.15,383.19,384.14,2242.0,384.15,384.15,383.19,384.14,2242.0
2022-05-12 11:10:00,384.0,384.14,381.7,381.7,1600.0,384.0,384.14,381.7,381.7,1600.0
2022-05-12 11:15:00,382.18,383.4,382.18,382.65,4295.0,382.18,383.4,382.18,382.65,4295.0
2022-05-12 11:20:00,383.32,383.32,382.2,382.2,4780.0,383.32,383.32,382.2,382.2,4780.0
2022-05-12 11:25:00,382.49,382.86,381.28,382.15,2100.0,382.49,382.86,381.28,382.15,2100.0
2022-05-12 11:30:00,382.5,382.5,381.1,381.1,1150.0,382.5,382.5,381.1,381.1,1150.0
2022-05-12 11:35:00,381.75,382.18,380.56,381.8,600.0,381.75,382.18,380.56,381.8,600.0
2022-05-12 11:40:00,381.55,381.81,380.54,380.8,1215.0,381.55,381.81,380.54,380.8,1215.0
2022-05-12 11:45:00,380.05,380.49,379.61,379.63,1850.0,380.05,380.49,379.61,379.63,1850.0
2022-05-12 11:50:00,379.66,379.66,378.42,378.81,1600.0,379.66,379.66,378.42,378.81,1600.0
2022-05-12 11:55:00,379.37,379.37,377.86,377.86,1400.0,379.37,379.37,377.86,377.86,1400.0
2022-05-12 12:00:00,377.4,378.58,377.39,378.58,6325.0,377.4,378.58,377.39,378.58,6325.0
2022-05-12 12:05:00,377.94,379.23,377.94,378.67,1326.0,377.94,379.23,377.94,378.67,1326.0
2022-05-12 12:10:00,378.38,378.92,378.36,378.92,1100.0,378.38,378.92,378.36,378.92,1100.0
2022-05-12 12:15:00,378.29,379.09,378.22,378.89,1142.0,378.29,379.09,378.22,378.89,1142.0
2022-05-12 12:20:00,378.55,380.21,378.51,379.81,2250.0,378.55,380.21,378.51,379.81,2250.0
2022-05-12 12:25:00,380.03,380.55,379.39,380.03,1485.0,380.03,380.55,379.39,380.03,1485.0
2022-05-12 12:30:00,380.34,381.07,380.33,380.47,2355.0,380.34,381.07,380.33,380.47,2355.0
2022-05-12 12:35:00,380.92,380.92,379.79,379.79,3144.0,380.92,380.92,379.79,379.79,3144.0
2022-05-12 12:40:00,379.72,380.58,378.26,380.58,3418.0,379.72,380.58,378.26,380.58,3418.0
2022-05-12 12:45:00,380.42,381.24,380.42,380.62,1100.0,380.42,381.24,380.42,380.62,1100.0
2022-05-12 12:50:00,380.93,380.93,379.54,380.28,4500.0,380.93,380.93,379.54,380.28,4500.0
2022-05-12 12:55:00,379.99,380.7,379.52,379.8,1900.0,379.99,380.7,379.52,379.8,1900.0
2022-05-12 13:00:00,379.63,380.0,378.66,378.66,2300.0,379.63,380.0,378.66,378.66,2300.0
2022-05-12 13:05:00,378.38,379.07,378.1,378.79,1300.0,378.38,379.07,378.1,378.79,1300.0
2022-05-12 13:10:00,378.49,379.91,378.48,378.58,1900.0,378.49,379.91,378.48,378.58,1900.0
2022-05-12 13:15:00,379.01,379.24,377.64,378.06,2200.0,379.01,379.24,377.64,378.06,2200.0
2022-05-12 13:20:00,378.65,378.97,378.53,378.54,1300.0,378.65,378.97,378.53,378.54,1300.0
2022-05-12 13:25:00,378.43,378.44,377.51,377.92,1500.0,378.43,378.44,377.51,377.92,1500.0
2022-05-12 13:30:00,377.73,378.59,376.62,376.62,1800.0,377.73,378.59,376.62,376.62,1800.0
2022-05-12 13:35:00,376.5,376.52,375.63,375.63,800.0,376.5,376.52,375.63,375.63,800.0
2022-05-12 13:40:00,375.54,375.6,375.18,375.54,2200.0,375.54,375.6,375.18,375.54,2200.0
2022-05-12 13:45:00,375.54,375.63,374.59,374.59,4620.0,375.54,375.63,374.59,374.59,4620.0
2022-05-12 13:50:00,374.59,374.69,373.62,373.85,5444.0,374.59,374.69,373.62,373.85,5444.0
2022-05-12 13:55:00,373.85,374.8,373.61,374.0,3828.0,373.85,374.8,373.61,374.0,3828.0
2022-05-12 14:00:00,374.02,374.92,373.72,374.49,3125.0,374.02,374.92,373.72,374.49,3125.0
2022-05-12 14:05:00,374.47,374.47,372.91,372.99,3100.0,374.47,374.47,372.91,372.99,3100.0
2022-05-12 14:10:00,372.65,373.54,372.64,373.5,3022.0,372.65,373.54,372.64,373.5,3022.0
2022-05-12 14:15:00,373.22,373.94,373.01,373.94,1300.0,373.22,373.94,373.01,373.94,1300.0
2022-05-12 14:20:00,374.91,374.91,373.36,373.49,2100.0,374.91,374.91,373.36,373.49,2100.0
2022-05-12 14:25:00,373.59,374.14,373.25,374.14,3794.0,373.59,374.14,373.25,374.14,3794.0
2022-05-12 14:30:00,374.46,375.0,373.04,373.33,4393.0,374.46,375.0,373.04,373.33,4393.0
2022-05-12 14:35:00,373.52,373.67,373.04,373.04,1100.0,373.52,373.67,373.04,373.04,1100.0
2022-05-12 14:40:00,373.04,373.32,372.29,373.07,3105.0,373.04,373.32,372.29,373.07,3105.0
2022-05-12 14:45:00,373.54,373.7,372.8,372.99,1910.0,373.54,373.7,372.8,372.99,1910.0
2022-05-12 14:50:00,372.57,373.83,372.14,373.37,3700.0,372.57,373.83,372.14,373.37,3700.0
2022-05-12 14:55:00,373.23,373.61,372.53,372.68,2875.0,373.23,373.61,372.53,372.68,2875.0
2022-05-12 15:00:00,372.75,373.59,372.23,373.59,2700.0,372.75,373.59,372.23,373.59,2700.0
2022-05-12 15:05:00,373.09,373.16,372.11,372.28,2527.0,373.09,373.16,372.11,372.28,2527.0
2022-05-12 15:10:00,371.89,372.08,371.22,372.08,1893.0,371.89,372.08,371.22,372.08,1893.0
2022-05-12 15:15:00,372.49,374.09,372.4,374.05,3900.0,372.49,374.09,372.4,374.05,3900.0
2022-05-12 15:20:00,373.7,376.08,373.55,376.08,4004.0,373.7,376.08,373.55,376.08,4004.0
2022-05-12 15:25:00,376.27,376.79,374.93,375.12,3205.0,376.27,376.79,374.93,375.12,3205.0
2022-05-12 15:30:00,375.21,376.21,374.99,375.66,3673.0,375.21,376.21,374.99,375.66,3673.0
2022-05-12 15:35:00,375.55,376.42,375.39,376.36,5739.0,375.55,376.42,375.39,376.36,5739.0
2022-05-12 15:40:00,376.5,376.97,375.09,375.43,10808.0,376.5,376.97,375.09,375.43,10808.0
2022-05-12 15:45:00,375.17,375.82,374.69,374.69,9703.0,375.17,375.82,374.69,374.69,9703.0
2022-05-12 15:50:00,374.97,376.43,374.97,375.94,18097.0,374.97,376.43,374.97,375.94,18097.0
2022-05-12 15:55:00,376.04,377.84,375.44,377.84,18326.0,376.04,377.84,375.44,377.84,18326.0
2022-05-13 09:30:00,385.69,387.91,385.42,387.25,10281.0,385.69,387.91,385.42,387.25,10281.0
2022-05-13 09:35:00,387.0,387.5,384.84,385.61,6292.0,387.0,387.5,384.84,385.61,6292.0
2022-05-13 09:40:00,385.45,389.25,385.35,388.86,6489.0,385.45,389.25,385.35,388.86,6489.0
2022-05-13 09:45:00,388.99,389.74,388.21,389.35,3728.0,388.99,389.74,388.21,389.35,3728.0
2022-05-13 09:50:00,388.86,389.46,387.34,389.35,4100.0,388.86,389.46,387.34,389.35,4100.0
2022-05-13 09:55:00,389.32,391.04,388.86,390.72,6471.0,389.32,391.04,388.86,390.72,6471.0
2022-05-13 10:00:00,391.47,393.21,391.04,393.19,5902.0,391.47,393.21,391.04,393.19,5902.0
2022-05-13 10:05:00,393.31,393.88,392.02,392.58,6976.0,393.31,393.88,392.02,392.58,6976.0
2022-05-13 10:10:00,392.11,392.57,390.09,391.49,5745.0,392.11,392.57,390.09,391.49,5745.0
2022-05-13 10:15:00,390.86,392.07,390.55,392.06,1800.0,390.86,392.07,390.55,392.06,1800.0
2022-05-13 10:20:00,391.99,394.54,391.99,393.51,3655.0,391.99,394.54,391.99,393.51,3655.0
2022-05-13 10:25:00,394.16,394.46,393.38,393.59,3953.0,394.16,394.46,393.38,393.59,3953.0
2022-05-13 10:30:00,394.04,394.39,393.53,393.7,2553.0,394.04,394.39,393.53,393.7,2553.0
2022-05-13 10:35:00,393.88,393.88,392.62,392.93,3595.0,393.88,393.88,392.62,392.93,3595.0
2022-05-13 10:40:00,392.96,392.96,392.15,392.72,2806.0,392.96,392.96,392.15,392.72,2806.0
2022-05-13 10:45:00,392.72,392.72,390.45,391.22,11168.0,392.72,392.72,390.45,391.22,11168.0
2022-05-13 10:50:00,391.06,391.56,390.29,391.56,6010.0,391.06,391.56,390.29,391.56,6010.0
2022-05-13 10:55:00,391.75,392.3,391.58,392.08,3600.0,391.75,392.3,391.58,392.08,3600.0
2022-05-13 11:00:00,391.9,391.94,391.21,391.84,3400.0,391.9,391.94,391.21,391.84,3400.0
2022-05-13 11:05:00,393.0,395.0,392.67,395.0,5996.0,393.0,395.0,392.67,395.0,5996.0
2022-05-13 11:10:00,395.13,395.24,394.23,395.21,3700.0,395.13,395.24,394.23,395.21,3700.0
2022-05-13 11:15:00,395.17,395.17,394.39,394.39,1900.0,395.17,395.17,394.39,394.39,1900.0
2022-05-13 11:20:00,394.74,396.0,394.55,395.54,5426.0,394.74,396.0,394.55,395.54,5426.0
2022-05-13 11:25:00,395.01,395.36,394.53,395.36,2400.0,395.01,395.36,394.53,395.36,2400.0
2022-05-13 11:30:00,395.15,395.31,394.54,394.55,1941.0,395.15,395.31,394.54,394.55,1941.0
2022-05-13 11:35:00,394.83,395.02,394.52,394.61,1100.0,394.83,395.02,394.52,394.61,1100.0
2022-05-13 11:40:00,393.95,394.49,393.58,394.49,1400.0,393.95,394.49,393.58,394.49,1400.0
2022-05-13 11:45:00,394.16,394.69,393.96,394.69,1900.0,394.16,394.69,393.96,394.69,1900.0
2022-05-13 11:50:00,394.03,394.57,393.8,394.23,2700.0,394.03,394.57,393.8,394.23,2700.0
2022-05-13 11:55:00,393.94,394.03,393.39,394.03,2185.0,393.94,394.03,393.39,394.03,2185.0
2022-05-13 12:00:00,394.14,394.14,393.66,393.85,1729.0,394.14,394.14,393.66,393.85,1729.0
2022-05-13 12:05:00,393.75,394.87,393.75,394.87,4642.0,393.75,394.87,393.75,394.87,4642.0
2022-05-13 12:10:00,394.76,395.47,394.54,395.47,2717.0,394.76,395.47,394.54,395.47,2717.0
2022-05-13 12:15:00,395.28,395.32,394.54,394.54,2200.0,395.28,395.32,394.54,394.54,2200.0
2022-05-13 12:20:00,394.26,394.57,394.03,394.16,2700.0,394.26,394.57,394.03,394.16,2700.0
2022-05-13 12:25:00,394.0,394.61,393.99,394.44,2686.0,394.0,394.61,393.99,394.44,2686.0
2022-05-13 12:30:00,394.88,396.35,394.88,396.35,1700.0,394.88,396.35,394.88,396.35,1700.0
2022-05-13 12:35:00,395.99,396.55,395.79,396.55,2225.0,395.99,396.55,395.79,396.55,2225.0
2022-05-13 12:40:00,396.57,396.64,396.01,396.01,2000.0,396.57,396.64,396.01,396.01,2000.0
2022-05-13 12:45:00,395.95,396.38,395.6,395.75,2200.0,395.95,396.38,395.6,395.75,2200.0
2022-05-13 12:50:00,395.49,395.49,393.86,394.2,3508.0,395.49,395.49,393.86,394.2,3508.0
2022-05-13 12:55:00,394.08,394.91,393.88,394.91,1900.0,394.08,394.91,393.88,394.91,1900.0
2022-05-13 13:00:00,395.06,396.0,395.06,395.93,4100.0,395.06,396.0,395.06,395.93,4100.0
2022-05-13 13:05:00,396.13,396.28,395.74,395.94,2234.0,396.13,396.28,395.74,395.94,2234.0
2022-05-13 13:10:00,396.06,396.43,395.1,395.63,13946.0,396.06,396.43,395.1,395.63,13946.0
2022-05-13 13:15:00,395.68,395.69,394.94,394.94,1700.0,395.68,395.69,394.94,394.94,1700.0
2022-05-13 13:20:00,394.59,395.03,394.57,394.98,1000.0,394.59,395.03,394.57,394.98,1000.0
2022-05-13 13:25:00,394.96,395.54,394.94,395.07,1650.0,394.96,395.54,394.94,395.07,1650.0
2022-05-13 13:30:00,395.05,395.37,394.91,395.17,2071.0,395.05,395.37,394.91,395.17,2071.0
2022-05-13 13:35:00,395.13,395.13,394.54,394.61,1200.0,395.13,395.13,394.54,394.61,1200.0
2022-05-13 13:40:00,394.37,394.37,393.33,393.33,1500.0,394.37,394.37,393.33,393.33,1500.0
2022-05-13 13:45:00,392.88,393.27,392.88,393.22,300.0,392.88,393.27,392.88,393.22,300.0
2022-05-13 13:50:00,393.26,393.42,393.03,393.42,800.0,393.26,393.42,393.03,393.42,800.0
2022-05-13 13:55:00,393.4,393.4,392.76,393.33,2531.0,393.4,393.4,392.76,393.33,2531.0
2022-05-13 14:00:00,393.07,393.07,391.71,391.72,2314.0,393.07,393.07,391.71,391.72,2314.0
2022-05-13 14:05:00,392.11,392.61,391.5,392.61,1601.0,392.11,392.61,391.5,392.61,1601.0
2022-05-13 14:10:00,392.75,392.93,392.36,392.36,1100.0,392.75,392.93,392.36,392.36,1100.0
2022-05-13 14:15:00,392.41,393.86,392.35,393.86,1552.0,392.41,393.86,392.35,393.86,1552.0
2022-05-13 14:20:00,393.52,393.71,393.1,393.18,2300.0,393.52,393.71,393.1,393.18,2300.0
2022-05-13 14:25:00,393.22,393.49,393.08,393.25,1700.0,393.22,393.49,393.08,393.25,1700.0
2022-05-13 14:30:00,393.68,394.81,393.68,394.65,4300.0,393.68,394.81,393.68,394.65,4300.0
2022-05-13 14:35:00,393.65,393.65,393.22,393.57,2800.0,393.65,393.65,393.22,393.57,2800.0
2022-05-13 14:40:00,393.51,394.23,393.24,394.02,3491.0,393.51,394.23,393.24,394.02,3491.0
2022-05-13 14:45:00,393.61,393.78,392.92,393.32,3000.0,393.61,393.78,392.92,393.32,3000.0
2022-05-13 14:50:00,393.24,394.35,392.98,394.35,2900.0,393.24,394.35,392.98,394.35,2900.0
2022-05-13 14:55:00,394.54,394.56,394.08,394.12,3200.0,394.54,394.56,394.08,394.12,3200.0
2022-05-13 15:00:00,394.28,394.62,394.24,394.53,2500.0,394.28,394.62,394.24,394.53,2500.0
2022-05-13 15:05:00,394.36,394.81,394.35,394.7,2692.0,394.36,394.81,394.35,394.7,2692.0
2022-05-13 15:10:00,394.86,395.2,394.81,395.12,3041.0,394.86,395.2,394.81,395.12,3041.0
2022-05-13 15:15:00,395.06,395.88,395.06,395.56,3300.0,395.06,395.88,395.06,395.56,3300.0
2022-05-13 15:20:00,395.35,395.35,394.95,395.02,3200.0,395.35,395.35,394.95,395.02,3200.0
2022-05-13 15:25:00,395.36,395.63,394.64,395.63,3953.0,395.36,395.63,394.64,395.63,3953.0
2022-05-13 15:30:00,395.5,395.7,393.98,394.23,6492.0,395.5,395.7,393.98,394.23,6492.0
2022-05-13 15:35:00,394.15,395.39,393.26,395.01,7947.0,394.15,395.39,393.26,395.01,7947.0
2022-05-13 15:40:00,395.35,395.96,395.06,395.7,8044.0,395.35,395.96,395.06,395.7,8044.0
2022-05-13 15:45:00,395.71,396.26,394.38,395.21,9981.0,395.71,396.26,394.38,395.21,9981.0
2022-05-13 15:50:00,395.32,395.7,394.2,395.47,16168.0,395.32,395.7,394.2,395.47,16168.0
2022-05-13 15:55:00,395.39,396.4,394.37,396.32,42282.0,395.39,396.4,394.37,396.32,42282.0
2022-05-16 09:30:00,396.34,399.0,395.5,396.42,10950.0,396.34,399.0,395.5,396.42,10950.0
2022-05-16 09:35:00,396.47,397.0,393.81,395.24,2914.0,396.47,397.0,393.81,395.24,2914.0
2022-05-16 09:40:00,394.92,395.1,389.44,389.48,3727.0,394.92,395.1,389.44,389.48,3727.0
2022-05-16 09:45:00,389.57,390.18,387.81,388.28,3204.0,389.57,390.18,387.81,388.28,3204.0
2022-05-16 09:50:00,387.99,391.28,387.51,390.61,2200.0,387.99,391.28,387.51,390.61,2200.0
2022-05-16 09:55:00,392.06,392.06,390.96,391.18,1056.0,392.06,392.06,390.96,391.18,1056.0
2022-05-16 10:00:00,391.8,392.25,391.2,392.19,1383.0,391.8,392.25,391.2,392.19,1383.0
2022-05-16 10:05:00,393.49,395.44,393.07,395.44,3828.0,393.49,395.44,393.07,395.44,3828.0
2022-05-16 10:10:00,395.44,397.48,395.13,397.48,2466.0,395.44,397.48,395.13,397.48,2466.0
2022-05-16 10:15:00,397.16,397.57,396.38,396.38,1083.0,397.16,397.57,396.38,396.38,1083.0
2022-05-16 10:20:00,397.13,397.78,396.72,396.72,1600.0,397.13,397.78,396.72,396.72,1600.0
2022-05-16 10:25:00,397.08,398.17,396.43,398.17,2741.0,397.08,398.17,396.43,398.17,2741.0
2022-05-16 10:30:00,397.49,397.75,395.51,395.51,1600.0,397.49,397.75,395.51,395.51,1600.0
2022-05-16 10:35:00,395.31,395.52,394.7,395.25,1463.0,395.31,395.52,394.7,395.25,1463.0
2022-05-16 10:40:00,394.78,396.14,394.6,396.14,2000.0,394.78,396.14,394.6,396.14,2000.0
2022-05-16 10:45:00,395.76,395.76,393.79,394.07,3088.0,395.76,395.76,393.79,394.07,3088.0
2022-05-16 10:50:00,393.78,394.31,393.53,393.86,2862.0,393.78,394.31,393.53,393.86,2862.0
2022-05-16 10:55:00,393.71,393.71,392.79,393.05,1200.0,393.71,393.71,392.79,393.05,1200.0
2022-05-16 11:00:00,392.96,393.87,392.78,393.86,3133.0,392.96,393.87,392.78,393.86,3133.0
2022-05-16 11:05:00,392.59,393.94,392.59,393.94,1300.0,392.59,393.94,392.59,393.94,1300.0
2022-05-16 11:10:00,393.94,394.73,393.53,393.53,1300.0,393.94,394.73,393.53,393.53,1300.0
2022-05-16 11:15:00,394.33,394.97,394.33,394.88,563.0,394.33,394.97,394.33,394.88,563.0
2022-05-16 11:20:00,394.35,394.5,394.03,394.38,1500.0,394.35,394.5,394.03,394.38,1500.0
2022-05-16 11:25:00,394.34,394.96,394.01,394.85,2839.0,394.34,394.96,394.01,394.85,2839.0
2022-05-16 11:30:00,395.01,395.14,394.41,394.72,1200.0,395.01,395.14,394.41,394.72,1200.0
2022-05-16 11:35:00,394.74,395.81,393.68,395.81,2458.0,394.74,395.81,393.68,395.81,2458.0
2022-05-16 11:40:00,395.74,395.86,394.91,395.86,1600.0,395.74,395.86,394.91,395.86,1600.0
2022-05-16 11:45:00,396.05,396.72,395.92,396.72,700.0,396.05,396.72,395.92,396.72,700.0
2022-05-16 11:50:00,397.52,397.65,397.23,397.65,800.0,397.52,397.65,397.23,397.65,800.0
2022-05-16 11:55:00,398.08,398.13,397.13,397.45,1265.0,398.08,398.13,397.13,397.45,1265.0
2022-05-16 12:00:00,397.46,399.15,397.46,398.9,2500.0,397.46,399.15,397.46,398.9,2500.0
2022-05-16 12:05:00,398.62,399.34,398.01,398.97,2100.0,398.62,399.34,398.01,398.97,2100.0
2022-05-16 12:10:00,398.76,399.32,397.92,397.92,1500.0,398.76,399.32,397.92,397.92,1500.0
2022-05-16 12:15:00,398.3,398.44,397.3,397.71,13922.0,398.3,398.44,397.3,397.71,13922.0
2022-05-16 12:20:00,397.23,397.35,395.91,396.64,2400.0,397.23,397.35,395.91,396.64,2400.0
2022-05-16 12:25:00,396.81,397.0,395.81,395.81,2944.0,396.81,397.0,395.81,395.81,2944.0
2022-05-16 12:30:00,395.77,395.89,395.25,395.89,11100.0,395.77,395.89,395.25,395.89,11100.0
2022-05-16 12:35:00,395.75,395.81,395.04,395.04,2045.0,395.75,395.81,395.04,395.04,2045.0
2022-05-16 12:40:00,394.73,394.88,394.73,394.79,800.0,394.73,394.88,394.73,394.79,800.0
2022-05-16 12:45:00,393.82,395.59,393.79,395.25,4159.0,393.82,395.59,393.79,395.25,4159.0
2022-05-16 12:50:00,395.27,395.27,394.41,394.56,1307.0,395.27,395.27,394.41,394.56,1307.0
2022-05-16 12:55:00,394.41,395.22,394.4,395.22,1757.0,394.41,395.22,394.4,395.22,1757.0
2022-05-16 13:00:00,395.02,396.04,395.01,396.04,700.0,395.02,396.04,395.01,396.04,700.0
2022-05-16 13:05:00,395.68,396.27,395.13,395.5,11950.0,395.68,396.27,395.13,395.5,11950.0
2022-05-16 13:10:00,395.53,395.7,395.38,395.38,1869.0,395.53,395.7,395.38,395.38,1869.0
2022-05-16 13:15:00,395.97,396.57,395.0,395.78,4069.0,395.97,396.57,395.0,395.78,4069.0
2022-05-16 13:20:00,396.15,397.23,396.15,397.23,700.0,396.15,397.23,396.15,397.23,700.0
2022-05-16 13:25:00,397.32,397.35,396.48,397.03,14031.0,397.32,397.35,396.48,397.03,14031.0
2022-05-16 13:30:00,396.98,397.5,396.95,397.5,1031.0,396.98,397.5,396.95,397.5,1031.0
2022-05-16 13:35:00,397.94,397.95,397.64,397.81,1100.0,397.94,397.95,397.64,397.81,1100.0
2022-05-16 13:40:00,398.06,398.24,397.17,397.83,1100.0,398.06,398.24,397.17,397.83,1100.0
2022-05-16 13:45:00,397.49,397.76,397.15,397.76,1870.0,397.49,397.76,397.15,397.76,1870.0
2022-05-16 13:50:00,397.51,398.11,397.48,397.48,700.0,397.51,398.11,397.48,397.48,700.0
2022-05-16 13:55:00,397.86,397.86,397.11,397.11,300.0,397.86,397.86,397.11,397.11,300.0
2022-05-16 14:00:00,397.25,397.71,397.01,397.71,400.0,397.25,397.71,397.01,397.71,400.0
2022-05-16 14:05:00,398.25,398.4,397.79,397.96,1000.0,398.25,398.4,397.79,397.96,1000.0
2022-05-16 14:10:00,398.09,398.15,397.56,397.56,900.0,398.09,398.15,397.56,397.56,900.0
2022-05-16 14:15:00,397.8,397.8,396.98,396.98,1800.0,397.8,397.8,396.98,396.98,1800.0
2022-05-16 14:20:00,396.9,396.9,395.67,396.28,13627.0,396.9,396.9,395.67,396.28,13627.0
2022-05-16 14:25:00,396.64,397.42,396.5,397.16,4039.0,396.64,397.42,396.5,397.16,4039.0
2022-05-16 14:30:00,397.0,397.14,396.81,396.87,3175.0,397.0,397.14,396.81,396.87,3175.0
2022-05-16 14:35:00,396.71,397.05,396.59,396.78,1000.0,396.71,397.05,396.59,396.78,1000.0
2022-05-16 14:40:00,397.05,397.05,396.74,396.98,1200.0,397.05,397.05,396.74,396.98,1200.0
2022-05-16 14:45:00,396.43,396.6,396.14,396.19,3036.0,396.43,396.6,396.14,396.19,3036.0
2022-05-16 14:50:00,396.12,397.05,395.83,397.05,11300.0,396.12,397.05,395.83,397.05,11300.0
2022-05-16 14:55:00,396.79,397.41,396.68,397.05,2560.0,396.79,397.41,396.68,397.05,2560.0
2022-05-16 15:00:00,396.95,397.05,396.6,397.05,2000.0,396.95,397.05,396.6,397.05,2000.0
2022-05-16 15:05:00,397.05,397.16,396.32,396.32,1602.0,397.05,397.16,396.32,396.32,1602.0
2022-05-16 15:10:00,396.29,396.57,395.76,395.76,1000.0,396.29,396.57,395.76,395.76,1000.0
2022-05-16 15:15:00,395.51,396.04,395.0,395.21,2100.0,395.51,396.04,395.0,395.21,2100.0
2022-05-16 15:20:00,395.27,395.31,394.7,395.03,2200.0,395.27,395.31,394.7,395.03,2200.0
2022-05-16 15:25:00,395.36,395.66,395.09,395.66,1400.0,395.36,395.66,395.09,395.66,1400.0
2022-05-16 15:30:00,395.48,395.49,394.75,394.96,4743.0,395.48,395.49,394.75,394.96,4743.0
2022-05-16 15:35:00,394.71,394.86,393.87,394.3,6600.0,394.71,394.86,393.87,394.3,6600.0
2022-05-16 15:40:00,395.21,395.45,394.65,394.66,11800.0,395.21,395.45,394.65,394.66,11800.0
2022-05-16 15:45:00,394.7,394.81,393.7,393.79,7449.0,394.7,394.81,393.7,393.79,7449.0
2022-05-16 15:50:00,393.76,394.51,392.89,392.9,33392.0,393.76,394.51,392.89,392.9,33392.0
2022-05-16 15:55:00,393.24,393.66,392.56,393.14,75096.0,393.24,393.66,392.56,393.14,75096.0
2022-05-17 09:30:00,398.94,400.99,397.45,400.8,10804.0,398.94,400.99,397.45,400.8,10804.0
2022-05-17 09:35:00,399.95,399.95,398.62,398.62,900.0,399.95,399.95,398.62,398.62,900.0
2022-05-17 09:40:00,398.49,399.03,397.72,398.24,3485.0,398.49,399.03,397.72,398.24,3485.0
2022-05-17 09:45:00,398.24,398.76,397.0,397.0,2800.0,398.24,398.76,397.0,397.0,2800.0
2022-05-17 09:50:00,397.12,397.24,395.71,395.71,1400.0,397.12,397.24,395.71,395.71,1400.0
2022-05-17 09:55:00,395.75,396.68,395.46,396.1,2000.0,395.75,396.68,395.46,396.1,2000.0
2022-05-17 10:00:00,396.88,397.71,395.93,396.44,5465.0,396.88,397.71,395.93,396.44,5465.0
2022-05-17 10:05:00,396.33,396.61,395.15,395.15,3100.0,396.33,396.61,395.15,395.15,3100.0
2022-05-17 10:10:00,394.72,394.77,393.04,393.73,1300.0,394.72,394.77,393.04,393.73,1300.0
2022-05-17 10:15:00,393.86,394.52,393.2,394.48,4448.0,393.86,394.52,393.2,394.48,4448.0
2022-05-17 10:20:00,394.81,394.81,392.33,392.33,2900.0,394.81,394.81,392.33,392.33,2900.0
2022-05-17 10:25:00,392.66,392.66,391.52,391.52,1000.0,392.66,392.66,391.52,391.52,1000.0
2022-05-17 10:30:00,391.6,392.2,391.25,391.61,2105.0,391.6,392.2,391.25,391.61,2105.0
2022-05-17 10:35:00,391.12,391.12,389.56,390.08,1500.0,391.12,391.12,389.56,390.08,1500.0
2022-05-17 10:40:00,389.51,390.12,388.92,389.74,2297.0,389.51,390.12,388.92,389.74,2297.0
2022-05-17 10:45:00,388.91,389.91,388.62,388.81,4315.0,388.91,389.91,388.62,388.81,4315.0
2022-05-17 10:50:00,388.5,388.93,387.96,388.48,4362.0,388.5,388.93,387.96,388.48,4362.0
2022-05-17 10:55:00,388.78,390.2,388.78,389.9,1905.0,388.78,390.2,388.78,389.9,1905.0
2022-05-17 11:00:00,389.94,391.45,389.84,391.45,1400.0,389.94,391.45,389.84,391.45,1400.0
2022-05-17 11:05:00,391.21,391.76,390.89,391.76,2700.0,391.21,391.76,390.89,391.76,2700.0
2022-05-17 11:10:00,391.3,391.82,391.1,391.82,2000.0,391.3,391.82,391.1,391.82,2000.0
2022-05-17 11:15:00,391.54,393.24,391.12,393.24,1637.0,391.54,393.24,391.12,393.24,1637.0
2022-05-17 11:20:00,393.28,393.73,392.66,393.73,1300.0,393.28,393.73,392.66,393.73,1300.0
2022-05-17 11:25:00,394.0,394.47,393.95,394.28,900.0,394.0,394.47,393.95,394.28,900.0
2022-05-17 11:30:00,394.36,394.45,393.89,394.3,1400.0,394.36,394.45,393.89,394.3,1400.0
2022-05-17 11:35:00,394.26,394.58,394.16,394.49,1000.0,394.26,394.58,394.16,394.49,1000.0
2022-05-17 11:40:00,394.64,394.77,393.96,394.08,1146.0,394.64,394.77,393.96,394.08,1146.0
2022-05-17 11:45:00,393.82,393.96,393.78,393.78,400.0,393.82,393.96,393.78,393.78,400.0
2022-05-17 11:50:00,393.94,394.35,393.75,394.14,2077.0,393.94,394.35,393.75,394.14,2077.0
2022-05-17 11:55:00,393.55,393.66,393.17,393.31,900.0,393.55,393.66,393.17,393.31,900.0
2022-05-17 12:00:00,393.15,393.2,392.7,392.83,3200.0,393.15,393.2,392.7,392.83,3200.0
2022-05-17 12:05:00,393.18,393.41,392.36,393.41,1050.0,393.18,393.41,392.36,393.41,1050.0
2022-05-17 12:10:00,393.19,393.29,392.86,393.22,1500.0,393.19,393.29,392.86,393.22,1500.0
2022-05-17 12:15:00,392.92,393.75,392.92,393.75,2044.0,392.92,393.75,392.92,393.75,2044.0
2022-05-17 12:20:00,393.3,393.83,392.93,392.93,1100.0,393.3,393.83,392.93,392.93,1100.0
2022-05-17 12:25:00,393.02,393.61,393.01,393.02,1500.0,393.02,393.61,393.01,393.02,1500.0
2022-05-17 12:30:00,392.94,393.26,392.82,393.24,914.0,392.94,393.26,392.82,393.24,914.0
2022-05-17 12:35:00,393.14,393.4,393.06,393.06,300.0,393.14,393.4,393.06,393.06,300.0
2022-05-17 12:40:00,392.81,393.19,392.51,392.56,1300.0,392.81,393.19,392.51,392.56,1300.0
2022-05-17 12:45:00,392.43,393.31,392.43,393.07,1100.0,392.43,393.31,392.43,393.07,1100.0
2022-05-17 12:50:00,392.93,393.11,392.29,392.75,1610.0,392.93,393.11,392.29,392.75,1610.0
2022-05-17 12:55:00,392.78,393.22,392.77,392.84,1000.0,392.78,393.22,392.77,392.84,1000.0
2022-05-17 13:00:00,392.64,392.85,392.17,392.43,1207.0,392.64,392.85,392.17,392.43,1207.0
2022-05-17 13:05:00,392.63,393.49,392.63,393.25,1185.0,392.63,393.49,392.63,393.25,1185.0
2022-05-17 13:10:00,393.12,393.61,392.83,393.61,1100.0,393.12,393.61,392.83,393.61,1100.0
2022-05-17 13:15:00,393.85,393.85,393.31,393.31,1900.0,393.85,393.85,393.31,393.31,1900.0
2022-05-17 13:20:00,393.69,393.76,393.03,393.22,1500.0,393.69,393.76,393.03,393.22,1500.0
2022-05-17 13:25:00,393.06,393.08,392.89,393.08,1000.0,393.06,393.08,392.89,393.08,1000.0
2022-05-17 13:30:00,393.19,394.12,393.19,393.99,1200.0,393.19,394.12,393.19,393.99,1200.0
2022-05-17 13:35:00,393.8,393.97,393.38,393.7,1000.0,393.8,393.97,393.38,393.7,1000.0
2022-05-17 13:40:00,393.91,394.27,393.77,394.11,900.0,393.91,394.27,393.77,394.11,900.0
2022-05-17 13:45:00,393.86,394.22,393.71,394.09,1300.0,393.86,394.22,393.71,394.09,1300.0
2022-05-17 13:50:00,394.19,394.35,393.77,393.77,1685.0,394.19,394.35,393.77,393.77,1685.0
2022-05-17 13:55:00,393.91,393.91,392.66,392.67,3422.0,393.91,393.91,392.66,392.67,3422.0
2022-05-17 14:00:00,393.42,393.66,392.76,393.18,3360.0,393.42,393.66,392.76,393.18,3360.0
2022-05-17 14:05:00,393.21,393.32,392.58,392.7,6367.0,393.21,393.32,392.58,392.7,6367.0
2022-05-17 14:10:00,392.65,392.67,390.0,391.22,8437.0,392.65,392.67,390.0,391.22,8437.0
2022-05-17 14:15:00,392.24,392.24,390.81,391.91,21668.0,392.24,392.24,390.81,391.91,21668.0
2022-05-17 14:20:00,392.12,392.12,390.79,391.88,3162.0,392.12,392.12,390.79,391.88,3162.0
2022-05-17 14:25:00,391.61,392.92,391.48,392.62,1400.0,391.61,392.92,391.48,392.62,1400.0
2022-05-17 14:30:00,392.29,392.55,391.81,391.97,2600.0,392.29,392.55,391.81,391.97,2600.0
2022-05-17 14:35:00,391.38,392.64,391.03,392.04,4899.0,391.38,392.64,391.03,392.04,4899.0
2022-05-17 14:40:00,392.1,392.54,391.65,392.21,3760.0,392.1,392.54,391.65,392.21,3760.0
2022-05-17 14:45:00,392.58,393.28,392.11,393.28,7097.0,392.58,393.28,392.11,393.28,7097.0
2022-05-17 14:50:00,393.3,393.42,392.39,392.39,2327.0,393.3,393.42,392.39,392.39,2327.0
2022-05-17 14:55:00,392.29,393.58,392.25,393.46,2391.0,392.29,393.58,392.25,393.46,2391.0
2022-05-17 15:00:00,393.8,395.01,393.79,394.93,3000.0,393.8,395.01,393.79,394.93,3000.0
2022-05-17 15:05:00,394.95,395.89,394.95,395.52,1000.0,394.95,395.89,394.95,395.52,1000.0
2022-05-17 15:10:00,395.68,396.13,395.28,395.61,2600.0,395.68,396.13,395.28,395.61,2600.0
2022-05-17 15:15:00,395.93,396.58,395.74,396.36,2549.0,395.93,396.58,395.74,396.36,2549.0
2022-05-17 15:20:00,396.34,396.81,395.68,395.83,6107.0,396.34,396.81,395.68,395.83,6107.0
2022-05-17 15:25:00,395.81,395.81,394.83,395.46,4270.0,395.81,395.81,394.83,395.46,4270.0
2022-05-17 15:30:00,395.43,396.19,395.13,396.18,4589.0,395.43,396.19,395.13,396.18,4589.0
2022-05-17 15:35:00,395.5,396.03,394.99,394.99,2800.0,395.5,396.03,394.99,394.99,2800.0
2022-05-17 15:40:00,394.87,395.46,394.7,395.16,3937.0,394.87,395.46,394.7,395.16,3937.0
2022-05-17 15:45:00,394.45,394.71,392.73,392.73,16868.0,394.45,394.71,392.73,392.73,16868.0
2022-05-17 15:50:00,393.02,394.0,392.79,393.22,39500.0,393.02,394.0,392.79,393.22,39500.0
2022-05-17 15:55:00,393.12,393.26,392.77,393.01,43291.0,393.12,393.26,392.77,393.01,43291.0
2022-05-18 09:30:00,380.93,383.02,373.91,376.41,25299.0,380.93,383.02,373.91,376.41,25299.0
2022-05-18 09:35:00,376.4,377.32,372.39,373.59,23824.0,376.4,377.32,372.39,373.59,23824.0
2022-05-18 09:40:00,372.27,374.1,368.51,369.68,33972.0,372.27,374.1,368.51,369.68,33972.0
2022-05-18 09:45:00,369.68,370.54,367.45,368.57,28329.0,369.68,370.54,367.45,368.57,28329.0
2022-05-18 09:50:00,369.17,369.9,366.77,369.58,25699.0,369.17,369.9,366.77,369.58,25699.0
2022-05-18 09:55:00,368.77,369.27,366.01,366.34,17228.0,368.77,369.27,366.01,366.34,17228.0
2022-05-18 10:00:00,366.34,367.02,363.72,365.37,30431.0,366.34,367.02,363.72,365.37,30431.0
2022-05-18 10:05:00,365.6,368.0,365.2,367.6,26369.0,365.6,368.0,365.2,367.6,26369.0
2022-05-18 10:10:00,367.46,368.04,365.0,366.64,12525.0,367.46,368.04,365.0,366.64,12525.0
2022-05-18 10:15:00,366.35,368.42,366.06,367.91,12500.0,366.35,368.42,366.06,367.91,12500.0
2022-05-18 10:20:00,367.93,368.66,366.67,366.82,19425.0,367.93,368.66,366.67,366.82,19425.0
2022-05-18 10:25:00,366.92,367.33,365.83,366.05,18113.0,366.92,367.33,365.83,366.05,18113.0
2022-05-18 10:30:00,365.29,365.93,363.84,364.28,11748.0,365.29,365.93,363.84,364.28,11748.0
2022-05-18 10:35:00,363.95,363.96,361.89,363.28,18757.0,363.95,363.96,361.89,363.28,18757.0
2022-05-18 10:40:00,363.42,364.15,362.08,362.29,12867.0,363.42,364.15,362.08,362.29,12867.0
2022-05-18 10:45:00,362.28,363.71,361.77,363.16,12203.0,362.28,363.71,361.77,363.16,12203.0
2022-05-18 10:50:00,363.28,363.84,362.64,362.84,12925.0,363.28,363.84,362.64,362.84,12925.0
2022-05-18 10:55:00,363.14,363.67,362.79,363.59,7582.0,363.14,363.67,362.79,363.59,7582.0
2022-05-18 11:00:00,363.62,363.62,361.34,361.34,9652.0,363.62,363.62,361.34,361.34,9652.0
2022-05-18 11:05:00,361.37,361.37,360.18,360.37,4475.0,361.37,361.37,360.18,360.37,4475.0
2022-05-18 11:10:00,360.17,360.36,359.14,359.55,3061.0,360.17,360.36,359.14,359.55,3061.0
2022-05-18 11:15:00,359.4,359.9,357.8,357.8,11610.0,359.4,359.9,357.8,357.8,11610.0
2022-05-18 11:20:00,357.79,357.9,356.0,357.36,12195.0,357.79,357.9,356.0,357.36,12195.0
2022-05-18 11:25:00,357.13,357.18,356.15,356.34,10614.0,357.13,357.18,356.15,356.34,10614.0
2022-05-18 11:30:00,356.3,356.52,355.8,355.8,5899.0,356.3,356.52,355.8,355.8,5899.0
2022-05-18 11:35:00,356.33,356.71,355.58,355.83,25461.0,356.33,356.71,355.58,355.83,25461.0
2022-05-18 11:40:00,355.48,355.81,354.63,354.82,13985.0,355.48,355.81,354.63,354.82,13985.0
2022-05-18 11:45:00,354.64,354.79,353.0,354.01,9594.0,354.64,354.79,353.0,354.01,9594.0
2022-05-18 11:50:00,353.86,353.9,351.43,351.64,6944.0,353.86,353.9,351.43,351.64,6944.0
2022-05-18 11:55:00,351.64,353.05,351.5,352.37,5752.0,351.64,353.05,351.5,352.37,5752.0
2022-05-18 12:00:00,352.2,353.4,351.36,353.39,7105.0,352.2,353.4,351.36,353.39,7105.0
2022-05-18 12:05:00,353.21,353.69,351.95,352.3,4877.0,353.21,353.69,351.95,352.3,4877.0
2022-05-18 12:10:00,352.66,353.65,352.45,353.32,5630.0,352.66,353.65,352.45,353.32,5630.0
2022-05-18 12:15:00,353.06,353.1,351.87,352.07,4097.0,353.06,353.1,351.87,352.07,4097.0
2022-05-18 12:20:00,352.2,352.3,351.06,351.9,7879.0,352.2,352.3,351.06,351.9,7879.0
2022-05-18 12:25:00,351.9,354.92,351.33,354.22,21261.0,351.9,354.92,351.33,354.22,21261.0
2022-05-18 12:30:00,354.48,354.84,353.31,354.26,7759.0,354.48,354.84,353.31,354.26,7759.0
2022-05-18 12:35:00,354.05,354.31,353.63,353.64,2274.0,354.05,354.31,353.63,353.64,2274.0
2022-05-18 12:40:00,353.57,353.62,352.76,353.18,4290.0,353.57,353.62,352.76,353.18,4290.0
2022-05-18 12:45:00,353.12,354.08,352.76,353.84,2400.0,353.12,354.08,352.76,353.84,2400.0
2022-05-18 12:50:00,353.84,354.38,353.73,354.38,4099.0,353.84,354.38,353.73,354.38,4099.0
2022-05-18 12:55:00,354.45,354.58,353.71,354.3,8652.0,354.45,354.58,353.71,354.3,8652.0
2022-05-18 13:00:00,354.34,354.42,353.84,354.01,7387.0,354.34,354.42,353.84,354.01,7387.0
2022-05-18 13:05:00,353.66,353.66,351.03,351.31,10211.0,353.66,353.66,351.03,351.31,10211.0
2022-05-18 13:10:00,351.11,351.15,350.34,350.81,5808.0,351.11,351.15,350.34,350.81,5808.0
2022-05-18 13:15:00,350.7,350.77,350.01,350.08,6257.0,350.7,350.77,350.01,350.08,6257.0
2022-05-18 13:20:00,350.33,350.43,349.47,349.47,10740.0,350.33,350.43,349.47,349.47,10740.0
2022-05-18 13:25:00,349.23,349.6,348.46,349.47,6229.0,349.23,349.6,348.46,349.47,6229.0
2022-05-18 13:30:00,349.44,349.5,348.81,348.88,9051.0,349.44,349.5,348.81,348.88,9051.0
2022-05-18 13:35:00,348.99,349.49,348.0,348.11,6623.0,348.99,349.49,348.0,348.11,6623.0
2022-05-18 13:40:00,348.11,348.25,346.77,346.77,3931.0,348.11,348.25,346.77,346.77,3931.0
2022-05-18 13:45:00,346.9,346.91,345.86,345.86,13614.0,346.9,346.91,345.86,345.86,13614.0
2022-05-18 13:50:00,345.86,345.87,344.07,344.63,17249.0,345.86,345.87,344.07,344.63,17249.0
2022-05-18 13:55:00,344.36,344.7,344.0,344.7,10965.0,344.36,344.7,344.0,344.7,10965.0
2022-05-18 14:00:00,344.87,345.82,344.21,344.37,24552.0,344.87,345.82,344.21,344.37,24552.0
2022-05-18 14:05:00,344.21,346.42,344.2,345.96,7717.0,344.21,346.42,344.2,345.96,7717.0
2022-05-18 14:10:00,346.36,347.47,345.87,345.91,11596.0,346.36,347.47,345.87,345.91,11596.0
2022-05-18 14:15:00,345.98,347.91,345.91,347.41,12141.0,345.98,347.91,345.91,347.41,12141.0
2022-05-18 14:20:00,347.38,347.47,346.29,346.74,3874.0,347.38,347.47,346.29,346.74,3874.0
2022-05-18 14:25:00,346.6,347.63,346.49,347.51,5899.0,346.6,347.63,346.49,347.51,5899.0
2022-05-18 14:30:00,347.54,347.62,346.15,346.24,4369.0,347.54,347.62,346.15,346.24,4369.0
2022-05-18 14:35:00,346.29,346.47,345.83,346.15,6021.0,346.29,346.47,345.83,346.15,6021.0
2022-05-18 14:40:00,346.26,346.51,344.86,345.0,28660.0,346.26,346.51,344.86,345.0,28660.0
2022-05-18 14:45:00,345.13,345.28,344.21,344.33,10730.0,345.13,345.28,344.21,344.33,10730.0
2022-05-18 14:50:00,344.41,345.35,344.17,344.32,4080.0,344.41,345.35,344.17,344.32,4080.0
2022-05-18 14:55:00,344.32,344.74,344.07,344.54,8141.0,344.32,344.74,344.07,344.54,8141.0
2022-05-18 15:00:00,344.23,345.29,344.19,344.54,6609.0,344.23,345.29,344.19,344.54,6609.0
2022-05-18 15:05:00,344.85,346.14,344.71,346.03,10891.0,344.85,346.14,344.71,346.03,10891.0
2022-05-18 15:10:00,346.03,346.28,345.77,346.15,10393.0,346.03,346.28,345.77,346.15,10393.0
2022-05-18 15:15:00,346.21,347.38,346.18,346.72,11503.0,346.21,347.38,346.18,346.72,11503.0
2022-05-18 15:20:00,346.82,347.45,346.03,346.61,4739.0,346.82,347.45,346.03,346.61,4739.0
2022-05-18 15:25:00,346.65,347.27,346.2,347.17,6641.0,346.65,347.27,346.2,347.17,6641.0
2022-05-18 15:30:00,347.25,347.53,346.0,346.64,16189.0,347.25,347.53,346.0,346.64,16189.0
2022-05-18 15:35:00,346.61,349.26,346.54,349.26,8127.0,346.61,349.26,346.54,349.26,8127.0
2022-05-18 15:40:00,349.35,349.72,348.76,349.08,14065.0,349.35,349.72,348.76,349.08,14065.0
2022-05-18 15:45:00,349.11,349.12,347.68,348.05,13231.0,349.11,349.12,347.68,348.05,13231.0
2022-05-18 15:50:00,348.21,349.26,347.92,349.0,22075.0,348.21,349.26,347.92,349.0,22075.0
2022-05-18 15:55:00,349.0,350.67,348.27,350.33,47735.0,349.0,350.67,348.27,350.33,47735.0
2022-05-19 09:30:00,348.92,354.05,345.22,352.32,29244.0,348.92,354.05,345.22,352.32,29244.0
2022-05-19 09:35:00,351.8,353.3,351.4,352.31,10944.0,351.8,353.3,351.4,352.31,10944.0
2022-05-19 09:40:00,352.21,352.6,350.0,350.39,4642.0,352.21,352.6,350.0,350.39,4642.0
2022-05-19 09:45:00,350.59,352.73,349.29,349.84,83590.0,350.59,352.73,349.29,349.84,83590.0
2022-05-19 09:50:00,349.82,350.79,348.45,349.79,12405.0,349.82,350.79,348.45,349.79,12405.0
2022-05-19 09:55:00,349.46,352.11,349.28,349.66,15260.0,349.46,352.11,349.28,349.66,15260.0
2022-05-19 10:00:00,350.61,356.42,350.42,355.26,8041.0,350.61,356.42,350.42,355.26,8041.0
2022-05-19 10:05:00,355.42,355.42,354.17,354.89,11167.0,355.42,355.42,354.17,354.89,11167.0
2022-05-19 10:10:00,354.4,355.72,353.97,354.13,6927.0,354.4,355.72,353.97,354.13,6927.0
2022-05-19 10:15:00,354.56,355.13,354.14,354.61,5965.0,354.56,355.13,354.14,354.61,5965.0
2022-05-19 10:20:00,354.69,355.51,353.79,354.0,5922.0,354.69,355.51,353.79,354.0,5922.0
2022-05-19 10:25:00,353.99,354.03,351.43,351.88,4016.0,353.99,354.03,351.43,351.88,4016.0
2022-05-19 10:30:00,352.16,352.39,351.38,352.17,4350.0,352.16,352.39,351.38,352.17,4350.0
2022-05-19 10:35:00,352.54,353.09,350.0,350.4,5149.0,352.54,353.09,350.0,350.4,5149.0
2022-05-19 10:40:00,350.41,350.68,348.94,349.0,4400.0,350.41,350.68,348.94,349.0,4400.0
2022-05-19 10:45:00,349.36,350.36,349.2,349.32,4092.0,349.36,350.36,349.2,349.32,4092.0
2022-05-19 10:50:00,349.34,351.0,348.77,351.0,3369.0,349.34,351.0,348.77,351.0,3369.0
2022-05-19 10:55:00,350.92,351.16,349.99,350.79,4491.0,350.92,351.16,349.99,350.79,4491.0
2022-05-19 11:00:00,350.93,351.41,350.45,350.66,2815.0,350.93,351.41,350.45,350.66,2815.0
2022-05-19 11:05:00,350.86,350.86,349.51,350.28,3252.0,350.86,350.86,349.51,350.28,3252.0
2022-05-19 11:10:00,350.48,352.84,350.38,351.61,1700.0,350.48,352.84,350.38,351.61,1700.0
2022-05-19 11:15:00,351.34,352.07,351.18,352.07,1700.0,351.34,352.07,351.18,352.07,1700.0
2022-05-19 11:20:00,352.09,353.81,351.91,353.81,2936.0,352.09,353.81,351.91,353.81,2936.0
2022-05-19 11:25:00,353.8,353.85,353.14,353.39,7795.0,353.8,353.85,353.14,353.39,7795.0
2022-05-19 11:30:00,353.53,353.8,353.26,353.74,5368.0,353.53,353.8,353.26,353.74,5368.0
2022-05-19 11:35:00,353.64,355.15,353.59,354.29,12637.0,353.64,355.15,353.59,354.29,12637.0
2022-05-19 11:40:00,354.37,355.33,354.28,354.88,11206.0,354.37,355.33,354.28,354.88,11206.0
2022-05-19 11:45:00,355.06,355.71,354.61,355.46,5702.0,355.06,355.71,354.61,355.46,5702.0
2022-05-19 11:50:00,355.63,355.63,354.71,354.77,2100.0,355.63,355.63,354.71,354.77,2100.0
2022-05-19 11:55:00,353.94,354.1,353.4,353.95,1400.0,353.94,354.1,353.4,353.95,1400.0
2022-05-19 12:00:00,354.01,354.6,353.93,354.08,2200.0,354.01,354.6,353.93,354.08,2200.0
2022-05-19 12:05:00,353.88,354.86,353.87,354.64,1600.0,353.88,354.86,353.87,354.64,1600.0
2022-05-19 12:10:00,354.69,355.61,354.69,355.27,1700.0,354.69,355.61,354.69,355.27,1700.0
2022-05-19 12:15:00,355.26,355.26,354.01,354.01,2300.0,355.26,355.26,354.01,354.01,2300.0
2022-05-19 12:20:00,353.73,354.17,352.78,353.59,4425.0,353.73,354.17,352.78,353.59,4425.0
2022-05-19 12:25:00,353.82,354.32,353.17,353.61,4800.0,353.82,354.32,353.17,353.61,4800.0
2022-05-19 12:30:00,353.68,353.68,352.85,352.85,4059.0,353.68,353.68,352.85,352.85,4059.0
2022-05-19 12:35:00,352.16,352.4,351.22,351.22,3489.0,352.16,352.4,351.22,351.22,3489.0
2022-05-19 12:40:00,351.22,351.27,350.37,350.37,5174.0,351.22,351.27,350.37,350.37,5174.0
2022-05-19 12:45:00,350.13,350.43,349.85,350.22,3814.0,350.13,350.43,349.85,350.22,3814.0
2022-05-19 12:50:00,350.42,351.26,350.42,350.99,2400.0,350.42,351.26,350.42,350.99,2400.0
2022-05-19 12:55:00,350.88,352.1,350.87,352.06,3445.0,350.88,352.1,350.87,352.06,3445.0
2022-05-19 13:00:00,352.34,352.34,351.62,351.66,800.0,352.34,352.34,351.62,351.66,800.0
2022-05-19 13:05:00,352.31,352.31,351.44,351.85,3523.0,352.31,352.31,351.44,351.85,3523.0
2022-05-19 13:10:00,351.85,351.85,350.71,351.01,1107.0,351.85,351.85,350.71,351.01,1107.0
2022-05-19 13:15:00,351.02,352.67,350.72,352.67,2900.0,351.02,352.67,350.72,352.67,2900.0
2022-05-19 13:20:00,352.58,353.3,352.08,352.96,2300.0,352.58,353.3,352.08,352.96,2300.0
2022-05-19 13:25:00,353.09,353.7,353.08,353.12,3740.0,353.09,353.7,353.08,353.12,3740.0
2022-05-19 13:30:00,353.22,354.63,353.11,353.7,3015.0,353.22,354.63,353.11,353.7,3015.0
2022-05-19 13:35:00,353.39,353.72,353.23,353.72,2554.0,353.39,353.72,353.23,353.72,2554.0
2022-05-19 13:40:00,353.9,354.62,353.9,354.2,2482.0,353.9,354.62,353.9,354.2,2482.0
2022-05-19 13:45:00,354.09,354.35,352.86,352.87,2300.0,354.09,354.35,352.86,352.87,2300.0
2022-05-19 13:50:00,352.97,355.75,352.96,355.75,3200.0,352.97,355.75,352.96,355.75,3200.0
2022-05-19 13:55:00,356.31,357.83,356.31,357.06,4017.0,356.31,357.83,356.31,357.06,4017.0
2022-05-19 14:00:00,357.16,357.16,355.4,355.51,7050.0,357.16,357.16,355.4,355.51,7050.0
2022-05-19 14:05:00,355.51,355.51,354.69,355.0,2300.0,355.51,355.51,354.69,355.0,2300.0
2022-05-19 14:10:00,355.18,355.57,354.92,355.25,4200.0,355.18,355.57,354.92,355.25,4200.0
2022-05-19 14:15:00,355.39,355.7,355.1,355.15,3701.0,355.39,355.7,355.1,355.15,3701.0
2022-05-19 14:20:00,355.16,355.59,354.95,354.99,3021.0,355.16,355.59,354.95,354.99,3021.0
2022-05-19 14:25:00,355.08,355.32,354.53,355.0,3432.0,355.08,355.32,354.53,355.0,3432.0
2022-05-19 14:30:00,354.82,355.23,354.75,355.0,3745.0,354.82,355.23,354.75,355.0,3745.0
2022-05-19 14:35:00,354.78,356.22,354.66,355.74,3058.0,354.78,356.22,354.66,355.74,3058.0
2022-05-19 14:40:00,355.72,355.72,353.82,354.05,8417.0,355.72,355.72,353.82,354.05,8417.0
2022-05-19 14:45:00,354.07,355.0,354.0,355.0,4090.0,354.07,355.0,354.0,355.0,4090.0
2022-05-19 14:50:00,355.1,355.78,354.51,355.48,2900.0,355.1,355.78,354.51,355.48,2900.0
2022-05-19 14:55:00,355.38,355.62,354.87,355.5,3102.0,355.38,355.62,354.87,355.5,3102.0
2022-05-19 15:00:00,355.74,356.99,355.74,356.73,3614.0,355.74,356.99,355.74,356.73,3614.0
2022-05-19 15:05:00,357.02,357.53,356.79,356.84,5400.0,357.02,357.53,356.79,356.84,5400.0
2022-05-19 15:10:00,356.63,356.64,355.29,356.11,3600.0,356.63,356.64,355.29,356.11,3600.0
2022-05-19 15:15:00,356.04,356.35,355.58,355.83,4528.0,356.04,356.35,355.58,355.83,4528.0
2022-05-19 15:20:00,355.59,355.7,354.7,354.7,3900.0,355.59,355.7,354.7,354.7,3900.0
2022-05-19 15:25:00,354.66,355.0,354.12,354.19,3383.0,354.66,355.0,354.12,354.19,3383.0
2022-05-19 15:30:00,354.06,354.35,353.27,353.58,7000.0,354.06,354.35,353.27,353.58,7000.0
2022-05-19 15:35:00,353.47,353.81,352.92,353.16,9584.0,353.47,353.81,352.92,353.16,9584.0
2022-05-19 15:40:00,353.16,353.6,352.39,353.47,11024.0,353.16,353.6,352.39,353.47,11024.0
2022-05-19 15:45:00,353.63,353.73,352.24,352.7,9361.0,353.63,353.73,352.24,352.7,9361.0
2022-05-19 15:50:00,352.71,352.92,350.62,351.49,22591.0,352.71,352.92,350.62,351.49,22591.0
2022-05-19 15:55:00,351.58,351.84,350.51,351.84,35083.0,351.58,351.84,350.51,351.84,35083.0
2022-05-20 09:30:00,354.83,354.83,347.0,348.1,21906.0,354.83,354.83,347.0,348.1,21906.0
2022-05-20 09:35:00,348.61,350.13,347.24,349.33,6125.0,348.61,350.13,347.24,349.33,6125.0
2022-05-20 09:40:00,349.01,350.62,347.88,350.26,3415.0,349.01,350.62,347.88,350.26,3415.0
2022-05-20 09:45:00,350.93,350.93,346.07,346.89,6073.0,350.93,350.93,346.07,346.89,6073.0
2022-05-20 09:50:00,346.45,346.87,344.02,344.4,11974.0,346.45,346.87,344.02,344.4,11974.0
2022-05-20 09:55:00,344.14,345.82,344.09,345.32,4100.0,344.14,345.82,344.09,345.32,4100.0
2022-05-20 10:00:00,345.2,346.17,344.52,345.47,5881.0,345.2,346.17,344.52,345.47,5881.0
2022-05-20 10:05:00,345.82,346.78,344.29,344.5,15679.0,345.82,346.78,344.29,344.5,15679.0
2022-05-20 10:10:00,344.31,345.23,344.2,344.35,8748.0,344.31,345.23,344.2,344.35,8748.0
2022-05-20 10:15:00,344.09,345.4,343.37,343.86,9142.0,344.09,345.4,343.37,343.86,9142.0
2022-05-20 10:20:00,343.6,343.6,341.63,342.25,10193.0,343.6,343.6,341.63,342.25,10193.0
2022-05-20 10:25:00,342.71,344.51,341.99,343.98,12177.0,342.71,344.51,341.99,343.98,12177.0
2022-05-20 10:30:00,344.18,344.67,343.68,344.5,3001.0,344.18,344.67,343.68,344.5,3001.0
2022-05-20 10:35:00,344.14,344.7,343.97,344.37,7873.0,344.14,344.7,343.97,344.37,7873.0
2022-05-20 10:40:00,344.09,345.41,343.86,345.08,4000.0,344.09,345.41,343.86,345.08,4000.0
2022-05-20 10:45:00,344.88,344.88,343.06,343.08,4000.0,344.88,344.88,343.06,343.08,4000.0
2022-05-20 10:50:00,343.09,343.09,340.9,341.36,11237.0,343.09,343.09,340.9,341.36,11237.0
2022-05-20 10:55:00,341.39,341.56,340.07,340.07,6161.0,341.39,341.56,340.07,340.07,6161.0
2022-05-20 11:00:00,340.51,341.02,340.39,341.02,3165.0,340.51,341.02,340.39,341.02,3165.0
2022-05-20 11:05:00,340.89,340.89,339.47,340.19,2541.0,340.89,340.89,339.47,340.19,2541.0
2022-05-20 11:10:00,340.45,340.45,339.92,340.39,4698.0,340.45,340.45,339.92,340.39,4698.0
2022-05-20 11:15:00,340.59,340.59,338.91,339.12,12440.0,340.59,340.59,338.91,339.12,12440.0
2022-05-20 11:20:00,339.24,339.32,337.88,338.61,8986.0,339.24,339.32,337.88,338.61,8986.0
2022-05-20 11:25:00,338.77,340.7,338.76,340.2,2700.0,338.77,340.7,338.76,340.2,2700.0
2022-05-20 11:30:00,340.13,341.94,339.96,341.83,7017.0,340.13,341.94,339.96,341.83,7017.0
2022-05-20 11:35:00,341.69,341.69,339.95,341.1,3725.0,341.69,341.69,339.95,341.1,3725.0
2022-05-20 11:40:00,341.63,341.63,340.56,340.64,4302.0,341.63,341.63,340.56,340.64,4302.0
2022-05-20 11:45:00,340.73,341.33,340.62,340.79,3200.0,340.73,341.33,340.62,340.79,3200.0
2022-05-20 11:50:00,340.88,341.59,340.75,340.75,3000.0,340.88,341.59,340.75,340.75,3000.0
2022-05-20 11:55:00,340.76,341.2,339.72,339.73,5688.0,340.76,341.2,339.72,339.73,5688.0
2022-05-20 12:00:00,340.0,340.21,339.4,339.55,4881.0,340.0,340.21,339.4,339.55,4881.0
2022-05-20 12:05:00,339.55,339.85,338.18,338.21,6746.0,339.55,339.85,338.18,338.21,6746.0
2022-05-20 12:10:00,337.4,337.89,337.1,337.74,5090.0,337.4,337.89,337.1,337.74,5090.0
2022-05-20 12:15:00,337.84,337.84,336.89,336.89,6530.0,337.84,337.84,336.89,336.89,6530.0
2022-05-20 12:20:00,337.0,338.04,336.96,338.04,4304.0,337.0,338.04,336.96,338.04,4304.0
2022-05-20 12:25:00,337.99,337.99,337.15,337.8,3497.0,337.99,337.99,337.15,337.8,3497.0
2022-05-20 12:30:00,337.3,337.82,337.14,337.33,2800.0,337.3,337.82,337.14,337.33,2800.0
2022-05-20 12:35:00,337.21,337.42,337.0,337.17,2949.0,337.21,337.42,337.0,337.17,2949.0
2022-05-20 12:40:00,337.05,337.21,336.72,336.73,4528.0,337.05,337.21,336.72,336.73,4528.0
2022-05-20 12:45:00,336.8,337.82,336.1,337.63,4709.0,336.8,337.82,336.1,337.63,4709.0
2022-05-20 12:50:00,337.54,337.84,337.29,337.37,2780.0,337.54,337.84,337.29,337.37,2780.0
2022-05-20 12:55:00,337.46,338.3,336.94,337.5,7312.0,337.46,338.3,336.94,337.5,7312.0
2022-05-20 13:00:00,337.14,337.39,335.75,336.0,3925.0,337.14,337.39,335.75,336.0,3925.0
2022-05-20 13:05:00,335.7,336.58,335.35,335.69,10240.0,335.7,336.58,335.35,335.69,10240.0
2022-05-20 13:10:00,335.46,335.68,334.53,334.74,10902.0,335.46,335.68,334.53,334.74,10902.0
2022-05-20 13:15:00,334.88,335.6,334.52,334.53,6418.0,334.88,335.6,334.52,334.53,6418.0
2022-05-20 13:20:00,334.55,335.5,334.54,335.14,2781.0,334.55,335.5,334.54,335.14,2781.0
2022-05-20 13:25:00,335.26,335.37,334.6,335.04,7281.0,335.26,335.37,334.6,335.04,7281.0
2022-05-20 13:30:00,335.22,337.49,335.09,337.26,4800.0,335.22,337.49,335.09,337.26,4800.0
2022-05-20 13:35:00,336.97,337.1,336.0,336.44,7733.0,336.97,337.1,336.0,336.44,7733.0
2022-05-20 13:40:00,336.17,336.48,335.55,336.48,4650.0,336.17,336.48,335.55,336.48,4650.0
2022-05-20 13:45:00,336.02,337.64,335.82,337.4,5090.0,336.02,337.64,335.82,337.4,5090.0
2022-05-20 13:50:00,337.54,337.54,336.4,336.55,6426.0,337.54,337.54,336.4,336.55,6426.0
2022-05-20 13:55:00,336.56,337.6,336.56,337.14,2700.0,336.56,337.6,336.56,337.14,2700.0
2022-05-20 14:00:00,337.24,337.3,336.4,337.26,3600.0,337.24,337.3,336.4,337.26,3600.0
2022-05-20 14:05:00,336.79,336.79,335.36,335.91,3384.0,336.79,336.79,335.36,335.91,3384.0
2022-05-20 14:10:00,336.41,336.41,335.82,336.4,1950.0,336.41,336.41,335.82,336.4,1950.0
2022-05-20 14:15:00,336.37,336.37,334.85,334.9,5398.0,336.37,336.37,334.85,334.9,5398.0
2022-05-20 14:20:00,334.87,335.16,333.96,334.54,10459.0,334.87,335.16,333.96,334.54,10459.0
2022-05-20 14:25:00,334.27,334.6,333.8,334.32,7124.0,334.27,334.6,333.8,334.32,7124.0
2022-05-20 14:30:00,334.38,334.62,333.18,333.38,6037.0,334.38,334.62,333.18,333.38,6037.0
2022-05-20 14:35:00,333.2,334.49,333.05,333.74,7895.0,333.2,334.49,333.05,333.74,7895.0
2022-05-20 14:40:00,333.86,334.89,333.82,334.89,4549.0,333.86,334.89,333.82,334.89,4549.0
2022-05-20 14:45:00,334.76,335.78,334.66,335.52,3552.0,334.76,335.78,334.66,335.52,3552.0
2022-05-20 14:50:00,335.51,337.11,335.32,336.89,5743.0,335.51,337.11,335.32,336.89,5743.0
2022-05-20 14:55:00,337.02,337.03,335.37,335.63,3204.0,337.02,337.03,335.37,335.63,3204.0
2022-05-20 15:00:00,335.54,336.25,334.03,334.4,3155.0,335.54,336.25,334.03,334.4,3155.0
2022-05-20 15:05:00,334.33,334.59,333.81,333.83,5115.0,334.33,334.59,333.81,333.83,5115.0
2022-05-20 15:10:00,333.71,334.19,333.52,334.15,7571.0,333.71,334.19,333.52,334.15,7571.0
2022-05-20 15:15:00,334.33,335.63,334.32,335.05,5890.0,334.33,335.63,334.32,335.05,5890.0
2022-05-20 15:20:00,335.21,336.9,335.21,336.9,5513.0,335.21,336.9,335.21,336.9,5513.0
2022-05-20 15:25:00,336.99,338.15,336.56,338.0,4700.0,336.99,338.15,336.56,338.0,4700.0
2022-05-20 15:30:00,338.13,340.32,337.78,340.11,11631.0,338.13,340.32,337.78,340.11,11631.0
2022-05-20 15:35:00,340.1,341.99,339.9,340.87,13442.0,340.1,341.99,339.9,340.87,13442.0
2022-05-20 15:40:00,341.06,342.43,340.95,341.51,16037.0,341.06,342.43,340.95,341.51,16037.0
2022-05-20 15:45:00,341.74,342.14,340.56,341.64,13045.0,341.74,342.14,340.56,341.64,13045.0
2022-05-20 15:50:00,341.65,343.2,341.65,343.2,23395.0,341.65,343.2,341.65,343.2,23395.0
2022-05-20 15:55:00,342.98,343.3,342.74,343.05,49313.0,342.98,343.3,342.74,343.05,49313.0
2022-05-23 09:30:00,345.4,346.01,340.92,341.64,27705.0,345.4,346.01,340.92,341.64,27705.0
2022-05-23 09:35:00,341.69,341.69,339.35,339.82,10947.0,341.69,341.69,339.35,339.82,10947.0
2022-05-23 09:40:00,339.66,342.82,339.53,342.82,7810.0,339.66,342.82,339.53,342.82,7810.0
2022-05-23 09:45:00,342.61,347.22,341.79,346.58,19182.0,342.61,347.22,341.79,346.58,19182.0
2022-05-23 09:50:00,346.62,349.02,346.4,347.38,14252.0,346.62,349.02,346.4,347.38,14252.0
2022-05-23 09:55:00,346.93,347.46,345.02,345.23,16211.0,346.93,347.46,345.02,345.23,16211.0
2022-05-23 10:00:00,345.29,345.29,341.86,342.81,5800.0,345.29,345.29,341.86,342.81,5800.0
2022-05-23 10:05:00,342.41,344.12,342.25,342.31,6105.0,342.41,344.12,342.25,342.31,6105.0
2022-05-23 10:10:00,342.27,342.48,341.13,341.13,7656.0,342.27,342.48,341.13,341.13,7656.0
2022-05-23 10:15:00,340.8,340.96,339.4,340.19,5686.0,340.8,340.96,339.4,340.19,5686.0
2022-05-23 10:20:00,339.84,340.47,338.53,340.47,4400.0,339.84,340.47,338.53,340.47,4400.0
2022-05-23 10:25:00,340.26,341.08,339.62,341.07,6634.0,340.26,341.08,339.62,341.07,6634.0
2022-05-23 10:30:00,341.45,342.65,340.87,342.04,5896.0,341.45,342.65,340.87,342.04,5896.0
2022-05-23 10:35:00,341.87,342.77,340.72,342.19,12004.0,341.87,342.77,340.72,342.19,12004.0
2022-05-23 10:40:00,342.34,342.83,342.31,342.66,5224.0,342.34,342.83,342.31,342.66,5224.0
2022-05-23 10:45:00,342.66,343.05,341.25,342.22,6900.0,342.66,343.05,341.25,342.22,6900.0
2022-05-23 10:50:00,341.55,341.55,339.27,341.19,5506.0,341.55,341.55,339.27,341.19,5506.0
2022-05-23 10:55:00,341.2,341.2,340.34,340.43,3100.0,341.2,341.2,340.34,340.43,3100.0
2022-05-23 11:00:00,340.56,342.25,340.56,342.25,4781.0,340.56,342.25,340.56,342.25,4781.0
2022-05-23 11:05:00,342.29,343.18,342.29,342.43,2600.0,342.29,343.18,342.29,342.43,2600.0
2022-05-23 11:10:00,341.95,343.16,341.94,343.16,4245.0,341.95,343.16,341.94,343.16,4245.0
2022-05-23 11:15:00,343.64,344.3,343.05,344.23,3980.0,343.64,344.3,343.05,344.23,3980.0
2022-05-23 11:20:00,344.21,345.07,344.2,344.21,3248.0,344.21,345.07,344.2,344.21,3248.0
2022-05-23 11:25:00,343.95,343.95,342.87,343.08,3680.0,343.95,343.95,342.87,343.08,3680.0
2022-05-23 11:30:00,343.17,344.67,343.16,344.67,3900.0,343.17,344.67,343.16,344.67,3900.0
2022-05-23 11:35:00,344.99,345.23,344.16,344.87,2601.0,344.99,345.23,344.16,344.87,2601.0
2022-05-23 11:40:00,344.84,345.26,344.63,344.95,1866.0,344.84,345.26,344.63,344.95,1866.0
2022-05-23 11:45:00,345.18,345.32,344.33,344.33,3172.0,345.18,345.32,344.33,344.33,3172.0
2022-05-23 11:50:00,344.52,344.86,344.17,344.86,3600.0,344.52,344.86,344.17,344.86,3600.0
2022-05-23 11:55:00,344.81,345.84,344.81,345.38,1600.0,344.81,345.84,344.81,345.38,1600.0
2022-05-23 12:00:00,345.61,346.05,345.52,346.05,1316.0,345.61,346.05,345.52,346.05,1316.0
2022-05-23 12:05:00,346.06,346.84,346.06,346.55,2000.0,346.06,346.84,346.06,346.55,2000.0
2022-05-23 12:10:00,346.75,346.75,346.2,346.58,1894.0,346.75,346.75,346.2,346.58,1894.0
2022-05-23 12:15:00,346.5,346.55,345.62,345.94,3900.0,346.5,346.55,345.62,345.94,3900.0
2022-05-23 12:20:00,345.95,346.66,345.85,346.66,3468.0,345.95,346.66,345.85,346.66,3468.0
2022-05-23 12:25:00,346.3,346.3,345.51,345.51,4182.0,346.3,346.3,345.51,345.51,4182.0
2022-05-23 12:30:00,345.48,345.48,344.35,345.18,2702.0,345.48,345.48,344.35,345.18,2702.0
2022-05-23 12:35:00,345.29,345.62,345.2,345.38,2769.0,345.29,345.62,345.2,345.38,2769.0
2022-05-23 12:40:00,345.09,345.65,345.09,345.64,2000.0,345.09,345.65,345.09,345.64,2000.0
2022-05-23 12:45:00,345.6,345.6,344.17,344.17,1195.0,345.6,345.6,344.17,344.17,1195.0
2022-05-23 12:50:00,344.27,344.65,344.25,344.44,2650.0,344.27,344.65,344.25,344.44,2650.0
2022-05-23 12:55:00,344.55,344.75,344.04,344.75,2500.0,344.55,344.75,344.04,344.75,2500.0
2022-05-23 13:00:00,344.44,344.63,344.08,344.25,2300.0,344.44,344.63,344.08,344.25,2300.0
2022-05-23 13:05:00,343.99,344.33,343.78,344.25,2352.0,343.99,344.33,343.78,344.25,2352.0
2022-05-23 13:10:00,344.25,344.25,343.95,344.13,2300.0,344.25,344.25,343.95,344.13,2300.0
2022-05-23 13:15:00,343.98,343.99,342.34,342.52,2996.0,343.98,343.99,342.34,342.52,2996.0
2022-05-23 13:20:00,342.54,343.45,342.06,343.21,3700.0,342.54,343.45,342.06,343.21,3700.0
2022-05-23 13:25:00,343.52,343.67,343.05,343.28,2442.0,343.52,343.67,343.05,343.28,2442.0
2022-05-23 13:30:00,343.08,343.27,342.89,343.27,3630.0,343.08,343.27,342.89,343.27,3630.0
2022-05-23 13:35:00,343.29,343.66,343.26,343.45,2015.0,343.29,343.66,343.26,343.45,2015.0
2022-05-23 13:40:00,343.1,343.47,342.8,343.05,4314.0,343.1,343.47,342.8,343.05,4314.0
2022-05-23 13:45:00,343.05,343.78,343.04,343.7,5308.0,343.05,343.78,343.04,343.7,5308.0
2022-05-23 13:50:00,343.69,344.14,343.69,343.82,921.0,343.69,344.14,343.69,343.82,921.0
2022-05-23 13:55:00,343.83,344.3,343.64,344.29,3300.0,343.83,344.3,343.64,344.29,3300.0
2022-05-23 14:00:00,344.27,344.63,344.1,344.11,4216.0,344.27,344.63,344.1,344.11,4216.0
2022-05-23 14:05:00,344.02,344.48,343.99,344.48,6103.0,344.02,344.48,343.99,344.48,6103.0
2022-05-23 14:10:00,344.76,345.78,344.76,345.74,3525.0,344.76,345.78,344.76,345.74,3525.0
2022-05-23 14:15:00,345.75,346.26,345.75,346.25,1000.0,345.75,346.26,345.75,346.25,1000.0
2022-05-23 14:20:00,346.29,347.17,346.29,346.78,1922.0,346.29,347.17,346.29,346.78,1922.0
2022-05-23 14:25:00,347.11,347.18,346.5,346.5,4678.0,347.11,347.18,346.5,346.5,4678.0
2022-05-23 14:30:00,346.56,347.03,346.55,347.03,1266.0,346.56,347.03,346.55,347.03,1266.0
2022-05-23 14:35:00,346.87,347.71,346.74,347.71,2500.0,346.87,347.71,346.74,347.71,2500.0
2022-05-23 14:40:00,347.5,347.72,347.05,347.72,3800.0,347.5,347.72,347.05,347.72,3800.0
2022-05-23 14:45:00,347.9,348.6,347.12,347.16,3700.0,347.9,348.6,347.12,347.16,3700.0
2022-05-23 14:50:00,347.62,347.63,346.68,347.42,2100.0,347.62,347.63,346.68,347.42,2100.0
2022-05-23 14:55:00,347.53,347.76,347.35,347.52,2300.0,347.53,347.76,347.35,347.52,2300.0
2022-05-23 15:00:00,347.62,348.03,347.56,347.95,1300.0,347.62,348.03,347.56,347.95,1300.0
2022-05-23 15:05:00,348.03,348.38,347.99,348.06,2310.0,348.03,348.38,347.99,348.06,2310.0
2022-05-23 15:10:00,347.85,347.97,346.92,346.94,2100.0,347.85,347.97,346.92,346.94,2100.0
2022-05-23 15:15:00,347.06,347.13,346.71,347.07,2709.0,347.06,347.13,346.71,347.07,2709.0
2022-05-23 15:20:00,347.1,347.2,345.66,346.02,3000.0,347.1,347.2,345.66,346.02,3000.0
2022-05-23 15:25:00,346.23,346.67,346.08,346.23,2400.0,346.23,346.67,346.08,346.23,2400.0
2022-05-23 15:30:00,346.19,346.91,346.19,346.91,2700.0,346.19,346.91,346.19,346.91,2700.0
2022-05-23 15:35:00,347.11,347.37,346.25,346.31,7500.0,347.11,347.37,346.25,346.31,7500.0
2022-05-23 15:40:00,346.0,346.4,345.83,346.03,4710.0,346.0,346.4,345.83,346.03,4710.0
2022-05-23 15:45:00,346.06,346.13,345.09,345.21,7273.0,346.06,346.13,345.09,345.21,7273.0
2022-05-23 15:50:00,345.34,346.46,345.34,345.72,10391.0,345.34,346.46,345.34,345.72,10391.0
2022-05-23 15:55:00,345.73,346.87,345.73,346.65,22178.0,345.73,346.87,345.73,346.65,22178.0
2022-05-24 09:30:00,342.48,342.48,337.38,339.13,13398.0,342.48,342.48,337.38,339.13,13398.0
2022-05-24 09:35:00,338.81,339.34,337.08,337.86,7827.0,338.81,339.34,337.08,337.86,7827.0
2022-05-24 09:40:00,337.53,337.53,334.42,336.09,7202.0,337.53,337.53,334.42,336.09,7202.0
2022-05-24 09:45:00,336.75,338.96,336.18,338.91,13814.0,336.75,338.96,336.18,338.91,13814.0
2022-05-24 09:50:00,338.84,339.04,337.75,338.07,7200.0,338.84,339.04,337.75,338.07,7200.0
2022-05-24 09:55:00,338.04,338.09,336.39,337.01,9383.0,338.04,338.09,336.39,337.01,9383.0
2022-05-24 10:00:00,337.14,337.14,333.21,333.63,12313.0,337.14,337.14,333.21,333.63,12313.0
2022-05-24 10:05:00,333.63,334.37,332.97,333.92,8464.0,333.63,334.37,332.97,333.92,8464.0
2022-05-24 10:10:00,333.77,334.39,332.51,332.51,5035.0,333.77,334.39,332.51,332.51,5035.0
2022-05-24 10:15:00,332.04,332.29,330.79,331.6,5344.0,332.04,332.29,330.79,331.6,5344.0
2022-05-24 10:20:00,332.27,333.01,331.99,332.05,7812.0,332.27,333.01,331.99,332.05,7812.0
2022-05-24 10:25:00,332.1,333.11,331.69,333.11,1800.0,332.1,333.11,331.69,333.11,1800.0
2022-05-24 10:30:00,333.42,333.94,333.01,333.02,8313.0,333.42,333.94,333.01,333.02,8313.0
2022-05-24 10:35:00,332.92,334.0,332.09,333.4,2950.0,332.92,334.0,332.09,333.4,2950.0
2022-05-24 10:40:00,333.61,334.8,332.87,334.61,5471.0,333.61,334.8,332.87,334.61,5471.0
2022-05-24 10:45:00,334.46,334.59,333.03,333.42,5512.0,334.46,334.59,333.03,333.42,5512.0
2022-05-24 10:50:00,333.05,333.59,332.64,333.28,1800.0,333.05,333.59,332.64,333.28,1800.0
2022-05-24 10:55:00,333.32,333.84,333.1,333.29,4147.0,333.32,333.84,333.1,333.29,4147.0
2022-05-24 11:00:00,333.35,334.19,333.01,333.42,4960.0,333.35,334.19,333.01,333.42,4960.0
2022-05-24 11:05:00,333.45,333.56,333.15,333.38,2973.0,333.45,333.56,333.15,333.38,2973.0
2022-05-24 11:10:00,333.23,333.23,332.65,332.65,4225.0,333.23,333.23,332.65,332.65,4225.0
2022-05-24 11:15:00,332.45,333.61,331.52,331.52,4362.0,332.45,333.61,331.52,331.52,4362.0
2022-05-24 11:20:00,331.53,333.23,331.28,332.85,5600.0,331.53,333.23,331.28,332.85,5600.0
2022-05-24 11:25:00,332.98,333.97,332.64,333.97,3800.0,332.98,333.97,332.64,333.97,3800.0
2022-05-24 11:30:00,334.47,334.5,333.01,334.5,6262.0,334.47,334.5,333.01,334.5,6262.0
2022-05-24 11:35:00,334.46,334.46,333.83,334.05,4200.0,334.46,334.46,333.83,334.05,4200.0
2022-05-24 11:40:00,334.18,335.23,334.0,335.05,3506.0,334.18,335.23,334.0,335.05,3506.0
2022-05-24 11:45:00,335.25,337.63,335.22,336.66,7423.0,335.25,337.63,335.22,336.66,7423.0
2022-05-24 11:50:00,336.76,336.76,335.18,335.82,3300.0,336.76,336.76,335.18,335.82,3300.0
2022-05-24 11:55:00,335.51,336.32,335.51,336.25,5909.0,335.51,336.32,335.51,336.25,5909.0
2022-05-24 12:00:00,335.9,337.11,335.88,336.98,6060.0,335.9,337.11,335.88,336.98,6060.0
2022-05-24 12:05:00,337.06,338.15,337.04,337.73,5100.0,337.06,338.15,337.04,337.73,5100.0
2022-05-24 12:10:00,337.47,338.51,337.47,338.44,5600.0,337.47,338.51,337.47,338.44,5600.0
2022-05-24 12:15:00,338.65,340.22,338.12,338.37,4047.0,338.65,340.22,338.12,338.37,4047.0
2022-05-24 12:20:00,338.38,338.39,337.37,337.61,2719.0,338.38,338.39,337.37,337.61,2719.0
2022-05-24 12:25:00,337.59,337.97,337.49,337.52,2350.0,337.59,337.97,337.49,337.52,2350.0
2022-05-24 12:30:00,337.7,338.21,337.31,337.48,2500.0,337.7,338.21,337.31,337.48,2500.0
2022-05-24 12:35:00,337.51,337.52,336.41,336.84,3684.0,337.51,337.52,336.41,336.84,3684.0
2022-05-24 12:40:00,336.93,337.04,336.47,336.66,1800.0,336.93,337.04,336.47,336.66,1800.0
2022-05-24 12:45:00,336.93,337.27,336.82,336.91,2155.0,336.93,337.27,336.82,336.91,2155.0
2022-05-24 12:50:00,336.65,336.7,336.1,336.28,1513.0,336.65,336.7,336.1,336.28,1513.0
2022-05-24 12:55:00,336.66,337.63,336.54,337.28,5200.0,336.66,337.63,336.54,337.28,5200.0
2022-05-24 13:00:00,337.18,337.43,336.64,336.64,5967.0,337.18,337.43,336.64,336.64,5967.0
2022-05-24 13:05:00,336.78,337.14,336.61,336.72,4262.0,336.78,337.14,336.61,336.72,4262.0
2022-05-24 13:10:00,336.62,336.7,336.08,336.39,3700.0,336.62,336.7,336.08,336.39,3700.0
2022-05-24 13:15:00,336.23,337.06,336.07,336.52,7024.0,336.23,337.06,336.07,336.52,7024.0
2022-05-24 13:20:00,336.75,336.75,334.96,335.32,2087.0,336.75,336.75,334.96,335.32,2087.0
2022-05-24 13:25:00,335.42,336.06,335.4,335.9,4010.0,335.42,336.06,335.4,335.9,4010.0
2022-05-24 13:30:00,335.6,335.6,334.91,335.21,2000.0,335.6,335.6,334.91,335.21,2000.0
2022-05-24 13:35:00,335.2,336.0,335.2,335.99,3700.0,335.2,336.0,335.2,335.99,3700.0
2022-05-24 13:40:00,336.0,336.85,336.0,336.47,4958.0,336.0,336.85,336.0,336.47,4958.0
2022-05-24 13:45:00,336.52,337.22,336.12,336.87,2830.0,336.52,337.22,336.12,336.87,2830.0
2022-05-24 13:50:00,336.85,337.52,336.72,337.52,1950.0,336.85,337.52,336.72,337.52,1950.0
2022-05-24 13:55:00,337.77,338.37,337.66,338.15,2540.0,337.77,338.37,337.66,338.15,2540.0
2022-05-24 14:00:00,338.27,338.51,337.78,337.78,6680.0,338.27,338.51,337.78,337.78,6680.0
2022-05-24 14:05:00,337.69,339.73,337.68,339.73,2900.0,337.69,339.73,337.68,339.73,2900.0
2022-05-24 14:10:00,339.05,340.96,339.04,339.38,7510.0,339.05,340.96,339.04,339.38,7510.0
2022-05-24 14:15:00,338.71,339.14,338.48,338.91,3300.0,338.71,339.14,338.48,338.91,3300.0
2022-05-24 14:20:00,338.35,339.8,338.15,339.8,5767.0,338.35,339.8,338.15,339.8,5767.0
2022-05-24 14:25:00,339.87,340.21,338.96,338.96,2707.0,339.87,340.21,338.96,338.96,2707.0
2022-05-24 14:30:00,338.78,339.83,338.78,339.83,2400.0,338.78,339.83,338.78,339.83,2400.0
2022-05-24 14:35:00,340.12,340.92,339.84,340.52,4200.0,340.12,340.92,339.84,340.52,4200.0
2022-05-24 14:40:00,340.75,340.83,339.43,339.44,3947.0,340.75,340.83,339.43,339.44,3947.0
2022-05-24 14:45:00,339.21,339.42,338.47,338.63,4400.0,339.21,339.42,338.47,338.63,4400.0
2022-05-24 14:50:00,338.56,338.57,337.71,338.1,3387.0,338.56,338.57,337.71,338.1,3387.0
2022-05-24 14:55:00,338.21,339.0,338.14,338.98,3100.0,338.21,339.0,338.14,338.98,3100.0
2022-05-24 15:00:00,338.97,339.97,338.76,339.5,4109.0,338.97,339.97,338.76,339.5,4109.0
2022-05-24 15:05:00,339.74,340.25,339.45,339.67,4004.0,339.74,340.25,339.45,339.67,4004.0
2022-05-24 15:10:00,339.87,340.39,339.32,339.52,3617.0,339.87,340.39,339.32,339.52,3617.0
2022-05-24 15:15:00,339.8,339.88,339.34,339.44,2268.0,339.8,339.88,339.34,339.44,2268.0
2022-05-24 15:20:00,339.32,340.29,338.7,340.25,3200.0,339.32,340.29,338.7,340.25,3200.0
2022-05-24 15:25:00,340.01,340.65,339.79,340.29,5980.0,340.01,340.65,339.79,340.29,5980.0
2022-05-24 15:30:00,340.24,340.82,340.04,340.82,3904.0,340.24,340.82,340.04,340.82,3904.0
2022-05-24 15:35:00,341.2,342.92,341.06,342.56,7230.0,341.2,342.92,341.06,342.56,7230.0
2022-05-24 15:40:00,342.57,343.38,341.77,341.77,8665.0,342.57,343.38,341.77,341.77,8665.0
2022-05-24 15:45:00,341.79,342.86,341.79,342.46,7567.0,341.79,342.86,341.79,342.46,7567.0
2022-05-24 15:50:00,342.21,342.45,340.92,341.3,8500.0,342.21,342.45,340.92,341.3,8500.0
2022-05-24 15:55:00,341.03,342.34,340.98,342.34,29408.0,341.03,342.34,340.98,342.34,29408.0
2022-05-25 09:30:00,338.51,344.56,337.08,344.5,17132.0,338.51,344.56,337.08,344.5,17132.0
2022-05-25 09:35:00,346.15,347.27,344.91,344.97,6691.0,346.15,347.27,344.91,344.97,6691.0
2022-05-25 09:40:00,345.52,347.52,344.37,347.07,5272.0,345.52,347.52,344.37,347.07,5272.0
2022-05-25 09:45:00,347.52,348.26,344.0,344.0,5765.0,347.52,348.26,344.0,344.0,5765.0
2022-05-25 09:50:00,344.02,346.55,343.75,345.4,2995.0,344.02,346.55,343.75,345.4,2995.0
2022-05-25 09:55:00,345.29,347.14,345.03,347.14,3343.0,345.29,347.14,345.03,347.14,3343.0
2022-05-25 10:00:00,346.27,349.37,346.27,349.17,6145.0,346.27,349.37,346.27,349.17,6145.0
2022-05-25 10:05:00,348.91,349.5,347.71,349.5,12740.0,348.91,349.5,347.71,349.5,12740.0
2022-05-25 10:10:00,349.68,351.32,349.31,351.1,4200.0,349.68,351.32,349.31,351.1,4200.0
2022-05-25 10:15:00,351.01,351.35,349.55,350.23,7594.0,351.01,351.35,349.55,350.23,7594.0
2022-05-25 10:20:00,350.43,351.82,350.0,351.59,4486.0,350.43,351.82,350.0,351.59,4486.0
2022-05-25 10:25:00,351.67,353.62,351.66,353.62,10888.0,351.67,353.62,351.66,353.62,10888.0
2022-05-25 10:30:00,353.67,354.83,353.04,354.27,8612.0,353.67,354.83,353.04,354.27,8612.0
2022-05-25 10:35:00,354.22,354.41,353.04,353.56,3800.0,354.22,354.41,353.04,353.56,3800.0
2022-05-25 10:40:00,353.79,354.08,353.24,353.69,5118.0,353.79,354.08,353.24,353.69,5118.0
2022-05-25 10:45:00,353.91,354.62,353.23,353.99,5484.0,353.91,354.62,353.23,353.99,5484.0
2022-05-25 10:50:00,353.81,354.27,353.25,353.25,2900.0,353.81,354.27,353.25,353.25,2900.0
2022-05-25 10:55:00,352.96,353.81,352.14,353.17,6348.0,352.96,353.81,352.14,353.17,6348.0
2022-05-25 11:00:00,352.85,353.9,352.58,353.14,4481.0,352.85,353.9,352.58,353.14,4481.0
2022-05-25 11:05:00,353.07,354.31,352.75,353.45,3730.0,353.07,354.31,352.75,353.45,3730.0
2022-05-25 11:10:00,353.42,354.37,353.42,354.03,5300.0,353.42,354.37,353.42,354.03,5300.0
2022-05-25 11:15:00,354.19,354.45,353.19,353.41,4467.0,354.19,354.45,353.19,353.41,4467.0
2022-05-25 11:20:00,353.07,353.13,351.74,353.0,4740.0,353.07,353.13,351.74,353.0,4740.0
2022-05-25 11:25:00,353.13,353.13,352.44,352.49,2512.0,353.13,353.13,352.44,352.49,2512.0
2022-05-25 11:30:00,352.15,352.15,350.93,350.93,5455.0,352.15,352.15,350.93,350.93,5455.0
2022-05-25 11:35:00,351.26,351.26,350.05,350.99,6122.0,351.26,351.26,350.05,350.99,6122.0
2022-05-25 11:40:00,350.62,351.68,350.53,351.52,3027.0,350.62,351.68,350.53,351.52,3027.0
2022-05-25 11:45:00,351.75,353.46,351.7,352.99,7253.0,351.75,353.46,351.7,352.99,7253.0
2022-05-25 11:50:00,353.02,353.45,352.65,352.94,4177.0,353.02,353.45,352.65,352.94,4177.0
2022-05-25 11:55:00,352.69,352.94,352.23,352.78,2413.0,352.69,352.94,352.23,352.78,2413.0
2022-05-25 12:00:00,352.67,353.84,352.57,353.58,3600.0,352.67,353.84,352.57,353.58,3600.0
2022-05-25 12:05:00,353.55,353.95,351.83,351.87,3763.0,353.55,353.95,351.83,351.87,3763.0
2022-05-25 12:10:00,351.89,352.62,351.88,352.42,2000.0,351.89,352.62,351.88,352.42,2000.0
2022-05-25 12:15:00,352.67,353.27,352.49,353.02,2701.0,352.67,353.27,352.49,353.02,2701.0
2022-05-25 12:20:00,352.56,352.56,352.09,352.09,1000.0,352.56,352.56,352.09,352.09,1000.0
2022-05-25 12:25:00,352.04,352.04,350.77,352.0,1900.0,352.04,352.04,350.77,352.0,1900.0
2022-05-25 12:30:00,351.99,352.39,351.99,352.31,1400.0,351.99,352.39,351.99,352.31,1400.0
2022-05-25 12:35:00,352.14,352.54,351.28,352.22,2500.0,352.14,352.54,351.28,352.22,2500.0
2022-05-25 12:40:00,351.81,352.1,351.81,352.06,1100.0,351.81,352.1,351.81,352.06,1100.0
2022-05-25 12:45:00,352.23,352.58,351.86,352.54,2476.0,352.23,352.58,351.86,352.54,2476.0
2022-05-25 12:50:00,352.22,352.22,351.52,351.66,1900.0,352.22,352.22,351.52,351.66,1900.0
2022-05-25 12:55:00,351.66,351.99,351.21,351.9,3415.0,351.66,351.99,351.21,351.9,3415.0
2022-05-25 13:00:00,351.69,351.69,350.79,350.79,1500.0,351.69,351.69,350.79,350.79,1500.0
2022-05-25 13:05:00,350.92,351.04,350.47,350.68,2214.0,350.92,351.04,350.47,350.68,2214.0
2022-05-25 13:10:00,350.82,351.15,350.5,351.1,2105.0,350.82,351.15,350.5,351.1,2105.0
2022-05-25 13:15:00,351.31,352.27,351.23,351.72,4200.0,351.31,352.27,351.23,351.72,4200.0
2022-05-25 13:20:00,351.69,352.12,351.21,351.36,1811.0,351.69,352.12,351.21,351.36,1811.0
2022-05-25 13:25:00,351.16,352.03,350.98,352.03,700.0,351.16,352.03,350.98,352.03,700.0
2022-05-25 13:30:00,352.42,352.42,351.77,352.21,2744.0,352.42,352.42,351.77,352.21,2744.0
2022-05-25 13:35:00,351.95,352.21,351.77,351.83,2290.0,351.95,352.21,351.77,351.83,2290.0
2022-05-25 13:40:00,351.54,351.66,351.26,351.66,3578.0,351.54,351.66,351.26,351.66,3578.0
2022-05-25 13:45:00,351.77,351.97,351.15,351.63,1900.0,351.77,351.97,351.15,351.63,1900.0
2022-05-25 13:50:00,351.67,351.67,350.52,350.89,2515.0,351.67,351.67,350.52,350.89,2515.0
2022-05-25 13:55:00,350.99,351.52,350.92,351.31,2033.0,350.99,351.52,350.92,351.31,2033.0
2022-05-25 14:00:00,351.1,353.49,350.7,351.87,5200.0,351.1,353.49,350.7,351.87,5200.0
2022-05-25 14:05:00,353.19,353.29,349.29,350.06,5332.0,353.19,353.29,349.29,350.06,5332.0
2022-05-25 14:10:00,351.12,352.24,350.68,351.57,3323.0,351.12,352.24,350.68,351.57,3323.0
2022-05-25 14:15:00,351.79,353.34,351.79,352.04,4010.0,351.79,353.34,351.79,352.04,4010.0
2022-05-25 14:20:00,352.0,353.78,352.0,353.05,7529.0,352.0,353.78,352.0,353.05,7529.0
2022-05-25 14:25:00,353.17,354.0,352.81,353.49,3666.0,353.17,354.0,352.81,353.49,3666.0
2022-05-25 14:30:00,353.54,354.0,353.29,353.79,3613.0,353.54,354.0,353.29,353.79,3613.0
2022-05-25 14:35:00,353.79,354.33,352.92,353.27,6571.0,353.79,354.33,352.92,353.27,6571.0
2022-05-25 14:40:00,352.88,353.73,352.81,353.02,5056.0,352.88,353.73,352.81,353.02,5056.0
2022-05-25 14:45:00,352.89,353.55,352.33,352.33,8471.0,352.89,353.55,352.33,352.33,8471.0
2022-05-25 14:50:00,352.69,354.27,352.5,354.02,6344.0,352.69,354.27,352.5,354.02,6344.0
2022-05-25 14:55:00,353.94,354.21,353.73,354.14,3000.0,353.94,354.21,353.73,354.14,3000.0
2022-05-25 15:00:00,354.16,355.93,353.98,355.75,5294.0,354.16,355.93,353.98,355.75,5294.0
2022-05-25 15:05:00,355.86,356.25,355.44,355.8,4063.0,355.86,356.25,355.44,355.8,4063.0
2022-05-25 15:10:00,355.67,355.74,355.45,355.6,1949.0,355.67,355.74,355.45,355.6,1949.0
2022-05-25 15:15:00,355.35,355.78,355.05,355.19,4650.0,355.35,355.78,355.05,355.19,4650.0
2022-05-25 15:20:00,355.06,355.06,354.48,354.99,2950.0,355.06,355.06,354.48,354.99,2950.0
2022-05-25 15:25:00,354.95,355.2,354.65,354.65,5200.0,354.95,355.2,354.65,354.65,5200.0
2022-05-25 15:30:00,354.9,355.74,354.78,354.82,7641.0,354.9,355.74,354.78,354.82,7641.0
2022-05-25 15:35:00,354.77,354.77,353.62,354.14,7302.0,354.77,354.77,353.62,354.14,7302.0
2022-05-25 15:40:00,354.15,354.81,354.01,354.17,9630.0,354.15,354.81,354.01,354.17,9630.0
2022-05-25 15:45:00,354.13,354.13,353.44,353.86,10742.0,354.13,354.13,353.44,353.86,10742.0
2022-05-25 15:50:00,353.76,353.76,352.1,352.71,13076.0,353.76,353.76,352.1,352.71,13076.0
2022-05-25 15:55:00,352.55,353.29,352.55,353.23,24613.0,352.55,353.29,352.55,353.23,24613.0
2022-05-26 09:30:00,366.12,373.53,364.44,370.24,30200.0,366.12,373.53,364.44,370.24,30200.0
2022-05-26 09:35:00,370.38,371.58,369.04,369.58,13202.0,370.38,371.58,369.04,369.58,13202.0
2022-05-26 09:40:00,369.22,370.32,367.74,368.24,15090.0,369.22,370.32,367.74,368.24,15090.0
2022-05-26 09:45:00,368.49,370.4,367.89,368.49,13142.0,368.49,370.4,367.89,368.49,13142.0
2022-05-26 09:50:00,368.67,370.47,368.66,370.46,11640.0,368.67,370.47,368.66,370.46,11640.0
2022-05-26 09:55:00,370.17,370.82,368.9,370.22,14342.0,370.17,370.82,368.9,370.22,14342.0
2022-05-26 10:00:00,370.38,370.38,368.47,369.65,8604.0,370.38,370.38,368.47,369.65,8604.0
2022-05-26 10:05:00,369.56,370.01,368.86,369.37,7979.0,369.56,370.01,368.86,369.37,7979.0
2022-05-26 10:10:00,369.37,370.17,368.96,370.17,10386.0,369.37,370.17,368.96,370.17,10386.0
2022-05-26 10:15:00,370.35,372.23,369.98,371.74,6210.0,370.35,372.23,369.98,371.74,6210.0
2022-05-26 10:20:00,372.13,372.36,371.51,372.13,5614.0,372.13,372.36,371.51,372.13,5614.0
2022-05-26 10:25:00,372.24,372.24,371.03,371.04,5610.0,372.24,372.24,371.03,371.04,5610.0
2022-05-26 10:30:00,371.3,371.59,369.85,369.85,5379.0,371.3,371.59,369.85,369.85,5379.0
2022-05-26 10:35:00,370.2,371.81,370.1,371.8,7971.0,370.2,371.81,370.1,371.8,7971.0
2022-05-26 10:40:00,371.35,373.22,371.15,371.76,15760.0,371.35,373.22,371.15,371.76,15760.0
2022-05-26 10:45:00,371.31,372.89,371.13,371.42,13212.0,371.31,372.89,371.13,371.42,13212.0
2022-05-26 10:50:00,371.45,372.38,371.45,372.18,5239.0,371.45,372.38,371.45,372.18,5239.0
2022-05-26 10:55:00,372.0,372.01,370.91,371.5,6139.0,372.0,372.01,370.91,371.5,6139.0
2022-05-26 11:00:00,371.58,374.19,371.57,374.19,5779.0,371.58,374.19,371.57,374.19,5779.0
2022-05-26 11:05:00,374.53,374.54,372.94,372.94,6587.0,374.53,374.54,372.94,372.94,6587.0
2022-05-26 11:10:00,372.77,374.17,372.76,374.17,12533.0,372.77,374.17,372.76,374.17,12533.0
2022-05-26 11:15:00,374.03,376.11,374.02,376.01,8071.0,374.03,376.11,374.02,376.01,8071.0
2022-05-26 11:20:00,375.74,376.01,375.22,375.23,12055.0,375.74,376.01,375.22,375.23,12055.0
2022-05-26 11:25:00,375.44,375.44,374.47,374.71,6744.0,375.44,375.44,374.47,374.71,6744.0
2022-05-26 11:30:00,374.71,376.02,374.68,375.66,5511.0,374.71,376.02,374.68,375.66,5511.0
2022-05-26 11:35:00,375.62,376.48,375.4,376.48,4043.0,375.62,376.48,375.4,376.48,4043.0
2022-05-26 11:40:00,376.68,376.68,376.06,376.67,4530.0,376.68,376.68,376.06,376.67,4530.0
2022-05-26 11:45:00,376.62,376.86,376.35,376.4,5250.0,376.62,376.86,376.35,376.4,5250.0
2022-05-26 11:50:00,376.28,376.28,375.74,375.99,3726.0,376.28,376.28,375.74,375.99,3726.0
2022-05-26 11:55:00,376.19,377.5,376.18,377.27,8540.0,376.19,377.5,376.18,377.27,8540.0
2022-05-26 12:00:00,377.27,378.55,376.76,378.5,4974.0,377.27,378.55,376.76,378.5,4974.0
2022-05-26 12:05:00,378.62,379.03,376.13,376.57,8976.0,378.62,379.03,376.13,376.57,8976.0
2022-05-26 12:10:00,376.74,377.21,376.46,376.48,4777.0,376.74,377.21,376.46,376.48,4777.0
2022-05-26 12:15:00,376.48,376.97,376.28,376.74,4012.0,376.48,376.97,376.28,376.74,4012.0
2022-05-26 12:20:00,376.92,377.48,376.79,377.28,8450.0,376.92,377.48,376.79,377.28,8450.0
2022-05-26 12:25:00,377.3,378.66,377.29,378.64,3076.0,377.3,378.66,377.29,378.64,3076.0
2022-05-26 12:30:00,378.53,380.5,378.52,379.75,8299.0,378.53,380.5,378.52,379.75,8299.0
2022-05-26 12:35:00,379.17,379.83,378.41,378.6,9025.0,379.17,379.83,378.41,378.6,9025.0
2022-05-26 12:40:00,378.55,379.49,378.46,379.3,3300.0,378.55,379.49,378.46,379.3,3300.0
2022-05-26 12:45:00,379.4,381.01,379.4,381.0,10358.0,379.4,381.01,379.4,381.0,10358.0
2022-05-26 12:50:00,381.0,381.0,380.06,380.23,6491.0,381.0,381.0,380.06,380.23,6491.0
2022-05-26 12:55:00,380.05,380.58,379.05,380.47,4111.0,380.05,380.58,379.05,380.47,4111.0
2022-05-26 13:00:00,380.36,381.09,380.16,381.09,3895.0,380.36,381.09,380.16,381.09,3895.0
2022-05-26 13:05:00,380.75,381.44,380.75,381.44,3759.0,380.75,381.44,380.75,381.44,3759.0
2022-05-26 13:10:00,381.57,381.57,380.11,380.16,9635.0,381.57,381.57,380.11,380.16,9635.0
2022-05-26 13:15:00,380.4,380.52,379.91,380.28,11048.0,380.4,380.52,379.91,380.28,11048.0
2022-05-26 13:20:00,380.25,380.51,380.02,380.02,5700.0,380.25,380.51,380.02,380.02,5700.0
2022-05-26 13:25:00,380.19,380.39,379.7,380.0,6888.0,380.19,380.39,379.7,380.0,6888.0
2022-05-26 13:30:00,380.1,380.96,380.1,380.95,8358.0,380.1,380.96,380.1,380.95,8358.0
2022-05-26 13:35:00,381.0,381.93,380.84,381.19,6518.0,381.0,381.93,380.84,381.19,6518.0
2022-05-26 13:40:00,381.18,382.4,380.99,382.4,9237.0,381.18,382.4,380.99,382.4,9237.0
2022-05-26 13:45:00,382.19,382.37,380.71,381.13,2793.0,382.19,382.37,380.71,381.13,2793.0
2022-05-26 13:50:00,381.17,381.17,379.96,380.36,8588.0,381.17,381.17,379.96,380.36,8588.0
2022-05-26 13:55:00,380.25,380.72,380.2,380.21,9261.0,380.25,380.72,380.2,380.21,9261.0
2022-05-26 14:00:00,379.85,381.35,379.77,381.24,6534.0,379.85,381.35,379.77,381.24,6534.0
2022-05-26 14:05:00,381.39,381.75,380.7,381.63,5220.0,381.39,381.75,380.7,381.63,5220.0
2022-05-26 14:10:00,381.56,381.71,380.64,381.71,9366.0,381.56,381.71,380.64,381.71,9366.0
2022-05-26 14:15:00,381.5,381.73,381.18,381.25,3663.0,381.5,381.73,381.18,381.25,3663.0
2022-05-26 14:20:00,381.18,381.93,381.17,381.75,4262.0,381.18,381.93,381.17,381.75,4262.0
2022-05-26 14:25:00,381.81,382.15,381.55,381.94,3417.0,381.81,382.15,381.55,381.94,3417.0
2022-05-26 14:30:00,381.87,382.23,381.63,381.92,8230.0,381.87,382.23,381.63,381.92,8230.0
2022-05-26 14:35:00,381.94,381.94,380.64,381.12,9260.0,381.94,381.94,380.64,381.12,9260.0
2022-05-26 14:40:00,381.0,381.13,380.42,380.52,5428.0,381.0,381.13,380.42,380.52,5428.0
2022-05-26 14:45:00,380.66,380.82,380.35,380.42,10600.0,380.66,380.82,380.35,380.42,10600.0
2022-05-26 14:50:00,380.56,381.04,380.0,380.86,6318.0,380.56,381.04,380.0,380.86,6318.0
2022-05-26 14:55:00,380.93,380.93,380.04,380.04,11932.0,380.93,380.93,380.04,380.04,11932.0
2022-05-26 15:00:00,380.12,380.41,379.19,379.3,18005.0,380.12,380.41,379.19,379.3,18005.0
2022-05-26 15:05:00,379.4,380.31,379.38,380.2,6914.0,379.4,380.31,379.38,380.2,6914.0
2022-05-26 15:10:00,380.33,380.6,378.85,379.13,9386.0,380.33,380.6,378.85,379.13,9386.0
2022-05-26 15:15:00,379.14,379.31,377.63,378.28,13718.0,379.14,379.31,377.63,378.28,13718.0
2022-05-26 15:20:00,378.38,378.43,377.58,377.87,16514.0,378.38,378.43,377.58,377.87,16514.0
2022-05-26 15:25:00,377.87,379.23,377.13,378.43,24440.0,377.87,379.23,377.13,378.43,24440.0
2022-05-26 15:30:00,378.35,378.94,378.32,378.81,15181.0,378.35,378.94,378.32,378.81,15181.0
2022-05-26 15:35:00,378.94,380.5,378.81,380.38,22492.0,378.94,380.5,378.81,380.38,22492.0
2022-05-26 15:40:00,380.38,381.51,380.22,381.51,19715.0,380.38,381.51,380.22,381.51,19715.0
2022-05-26 15:45:00,381.41,381.51,379.99,380.51,24254.0,381.41,381.51,379.99,380.51,24254.0
2022-05-26 15:50:00,380.63,380.96,378.41,378.88,46253.0,380.63,380.96,378.41,378.88,46253.0
2022-05-26 15:55:00,378.84,379.0,376.72,377.94,115400.0,378.84,379.0,376.72,377.94,115400.0
2022-05-27 09:30:00,417.5,421.82,409.09,413.6,150349.0,417.5,421.82,409.09,413.6,150349.0
2022-05-27 09:35:00,414.71,417.77,412.79,413.26,53572.0,414.71,417.77,412.79,413.26,53572.0
2022-05-27 09:40:00,413.8,418.74,413.08,417.27,61924.0,413.8,418.74,413.08,417.27,61924.0
2022-05-27 09:45:00,417.28,422.85,416.77,422.55,89353.0,417.28,422.85,416.77,422.55,89353.0
2022-05-27 09:50:00,422.0,422.43,418.24,420.78,53789.0,422.0,422.43,418.24,420.78,53789.0
2022-05-27 09:55:00,420.64,422.87,419.81,420.04,46968.0,420.64,422.87,419.81,420.04,46968.0
2022-05-27 10:00:00,420.4,420.58,418.18,419.21,36000.0,420.4,420.58,418.18,419.21,36000.0
2022-05-27 10:05:00,419.39,420.55,416.68,417.92,30897.0,419.39,420.55,416.68,417.92,30897.0
2022-05-27 10:10:00,418.11,419.35,418.04,419.08,12511.0,418.11,419.35,418.04,419.08,12511.0
2022-05-27 10:15:00,418.94,419.92,417.3,417.66,21789.0,418.94,419.92,417.3,417.66,21789.0
2022-05-27 10:20:00,417.21,417.73,414.48,414.58,30162.0,417.21,417.73,414.48,414.58,30162.0
2022-05-27 10:25:00,414.55,415.75,414.09,414.94,25028.0,414.55,415.75,414.09,414.94,25028.0
2022-05-27 10:30:00,415.06,415.07,413.27,413.37,20169.0,415.06,415.07,413.27,413.37,20169.0
2022-05-27 10:35:00,413.26,414.97,412.57,412.93,16260.0,413.26,414.97,412.57,412.93,16260.0
2022-05-27 10:40:00,413.02,413.02,410.58,411.63,22595.0,413.02,413.02,410.58,411.63,22595.0
2022-05-27 10:45:00,411.32,411.86,409.22,410.95,34773.0,411.32,411.86,409.22,410.95,34773.0
2022-05-27 10:50:00,411.03,412.18,409.91,411.75,41157.0,411.03,412.18,409.91,411.75,41157.0
2022-05-27 10:55:00,411.56,412.93,409.12,410.12,28632.0,411.56,412.93,409.12,410.12,28632.0
2022-05-27 11:00:00,410.13,410.9,409.0,410.81,23647.0,410.13,410.9,409.0,410.81,23647.0
2022-05-27 11:05:00,410.96,412.11,410.14,411.8,16948.0,410.96,412.11,410.14,411.8,16948.0
2022-05-27 11:10:00,411.69,413.92,411.69,413.77,25690.0,411.69,413.92,411.69,413.77,25690.0
2022-05-27 11:15:00,413.85,414.48,412.56,414.48,17703.0,413.85,414.48,412.56,414.48,17703.0
2022-05-27 11:20:00,414.62,414.78,413.5,413.71,10638.0,414.62,414.78,413.5,413.71,10638.0
2022-05-27 11:25:00,413.61,414.93,413.38,414.93,19467.0,413.61,414.93,413.38,414.93,19467.0
2022-05-27 11:30:00,414.99,418.8,414.99,416.73,32159.0,414.99,418.8,414.99,416.73,32159.0
2022-05-27 11:35:00,416.91,417.52,415.0,415.08,19507.0,416.91,417.52,415.0,415.08,19507.0
2022-05-27 11:40:00,415.27,416.16,414.07,415.11,15320.0,415.27,416.16,414.07,415.11,15320.0
2022-05-27 11:45:00,415.25,415.55,413.55,413.9,16488.0,415.25,415.55,413.55,413.9,16488.0
2022-05-27 11:50:00,413.88,415.3,413.88,415.0,13188.0,413.88,415.3,413.88,415.0,13188.0
2022-05-27 11:55:00,415.21,415.39,413.27,414.57,17138.0,415.21,415.39,413.27,414.57,17138.0
2022-05-27 12:00:00,414.52,415.01,413.9,414.14,16384.0,414.52,415.01,413.9,414.14,16384.0
2022-05-27 12:05:00,414.38,416.21,413.92,414.29,17028.0,414.38,416.21,413.92,414.29,17028.0
2022-05-27 12:10:00,414.33,414.73,414.06,414.32,7680.0,414.33,414.73,414.06,414.32,7680.0
2022-05-27 12:15:00,414.61,415.5,413.95,414.27,11413.0,414.61,415.5,413.95,414.27,11413.0
2022-05-27 12:20:00,414.8,416.19,414.79,415.32,9647.0,414.8,416.19,414.79,415.32,9647.0
2022-05-27 12:25:00,415.43,416.23,415.35,415.92,11486.0,415.43,416.23,415.35,415.92,11486.0
2022-05-27 12:30:00,416.09,416.21,414.31,414.31,11267.0,416.09,416.21,414.31,414.31,11267.0
2022-05-27 12:35:00,414.31,415.42,414.31,415.36,5400.0,414.31,415.42,414.31,415.36,5400.0
2022-05-27 12:40:00,415.46,415.85,415.1,415.47,4156.0,415.46,415.85,415.1,415.47,4156.0
2022-05-27 12:45:00,415.56,415.9,414.83,414.83,5526.0,415.56,415.9,414.83,414.83,5526.0
2022-05-27 12:50:00,414.79,416.09,414.39,416.0,4231.0,414.79,416.09,414.39,416.0,4231.0
2022-05-27 12:55:00,416.13,416.58,415.9,415.97,8734.0,416.13,416.58,415.9,415.97,8734.0
2022-05-27 13:00:00,415.78,417.24,415.52,417.24,10351.0,415.78,417.24,415.52,417.24,10351.0
2022-05-27 13:05:00,417.24,418.45,416.93,417.85,15647.0,417.24,418.45,416.93,417.85,15647.0
2022-05-27 13:10:00,417.83,418.8,417.69,418.0,13062.0,417.83,418.8,417.69,418.0,13062.0
2022-05-27 13:15:00,417.67,418.35,417.63,418.16,6700.0,417.67,418.35,417.63,418.16,6700.0
2022-05-27 13:20:00,418.3,418.31,416.86,418.2,10398.0,418.3,418.31,416.86,418.2,10398.0
2022-05-27 13:25:00,418.01,418.49,417.47,417.49,10016.0,418.01,418.49,417.47,417.49,10016.0
2022-05-27 13:30:00,417.72,418.0,416.67,417.16,7443.0,417.72,418.0,416.67,417.16,7443.0
2022-05-27 13:35:00,417.43,417.95,416.47,416.93,9423.0,417.43,417.95,416.47,416.93,9423.0
2022-05-27 13:40:00,416.88,417.38,416.47,417.15,8891.0,416.88,417.38,416.47,417.15,8891.0
2022-05-27 13:45:00,417.33,417.54,416.86,417.19,5850.0,417.33,417.54,416.86,417.19,5850.0
2022-05-27 13:50:00,417.19,417.64,417.08,417.47,6446.0,417.19,417.64,417.08,417.47,6446.0
2022-05-27 13:55:00,417.34,418.04,417.34,418.02,6971.0,417.34,418.04,417.34,418.02,6971.0
2022-05-27 14:00:00,417.87,418.22,417.59,417.59,5746.0,417.87,418.22,417.59,417.59,5746.0
2022-05-27 14:05:00,417.5,417.5,416.28,416.75,7243.0,417.5,417.5,416.28,416.75,7243.0
2022-05-27 14:10:00,417.11,417.22,416.72,417.1,8844.0,417.11,417.22,416.72,417.1,8844.0
2022-05-27 14:15:00,416.72,417.13,416.72,416.84,6481.0,416.72,417.13,416.72,416.84,6481.0
2022-05-27 14:20:00,417.02,417.24,416.26,416.26,6260.0,417.02,417.24,416.26,416.26,6260.0
2022-05-27 14:25:00,416.23,416.31,415.37,415.58,8645.0,416.23,416.31,415.37,415.58,8645.0
2022-05-27 14:30:00,415.77,417.05,415.77,416.92,14085.0,415.77,417.05,415.77,416.92,14085.0
2022-05-27 14:35:00,417.34,417.85,417.15,417.35,10090.0,417.34,417.85,417.15,417.35,10090.0
2022-05-27 14:40:00,417.42,417.6,417.14,417.24,5863.0,417.42,417.6,417.14,417.24,5863.0
2022-05-27 14:45:00,417.43,418.43,417.22,417.48,11081.0,417.43,418.43,417.22,417.48,11081.0
2022-05-27 14:50:00,417.49,417.49,416.54,417.03,6881.0,417.49,417.49,416.54,417.03,6881.0
2022-05-27 14:55:00,417.2,417.8,417.2,417.36,7619.0,417.2,417.8,417.2,417.36,7619.0
2022-05-27 15:00:00,417.33,417.63,417.06,417.58,6240.0,417.33,417.63,417.06,417.58,6240.0
2022-05-27 15:05:00,417.62,418.4,417.61,418.13,7762.0,417.62,418.4,417.61,418.13,7762.0
2022-05-27 15:10:00,417.98,420.34,417.84,420.24,26397.0,417.98,420.34,417.84,420.24,26397.0
2022-05-27 15:15:00,420.27,420.41,419.69,419.91,18596.0,420.27,420.41,419.69,419.91,18596.0
2022-05-27 15:20:00,419.7,419.9,419.27,419.49,8988.0,419.7,419.9,419.27,419.49,8988.0
2022-05-27 15:25:00,419.35,420.0,419.09,419.81,8376.0,419.35,420.0,419.09,419.81,8376.0
2022-05-27 15:30:00,419.9,421.65,419.9,420.79,21967.0,419.9,421.65,419.9,420.79,21967.0
2022-05-27 15:35:00,420.9,421.36,420.11,420.7,16752.0,420.9,421.36,420.11,420.7,16752.0
2022-05-27 15:40:00,420.74,422.93,420.62,422.93,26329.0,420.74,422.93,420.62,422.93,26329.0
2022-05-27 15:45:00,422.94,423.32,421.42,421.79,33236.0,422.94,423.32,421.42,421.79,33236.0
2022-05-27 15:50:00,421.77,423.34,421.31,423.28,41592.0,421.77,423.34,421.31,423.28,41592.0
2022-05-27 15:55:00,423.28,425.39,422.84,425.15,100598.0,423.28,425.39,422.84,425.15,100598.0
2022-05-31 09:30:00,421.5,421.91,410.2,410.2,59982.0,421.5,421.91,410.2,410.2,59982.0
2022-05-31 09:35:00,410.21,417.08,409.49,414.91,26356.0,410.21,417.08,409.49,414.91,26356.0
2022-05-31 09:40:00,414.92,419.7,413.37,418.76,18617.0,414.92,419.7,413.37,418.76,18617.0
2022-05-31 09:45:00,420.0,424.81,419.26,422.55,17325.0,420.0,424.81,419.26,422.55,17325.0
2022-05-31 09:50:00,422.09,422.53,416.94,416.94,32934.0,422.09,422.53,416.94,416.94,32934.0
2022-05-31 09:55:00,417.39,418.45,415.93,416.51,9970.0,417.39,418.45,415.93,416.51,9970.0
2022-05-31 10:00:00,416.4,416.44,412.0,412.61,22091.0,416.4,416.44,412.0,412.61,22091.0
2022-05-31 10:05:00,413.0,413.15,410.02,410.13,24817.0,413.0,413.15,410.02,410.13,24817.0
2022-05-31 10:10:00,410.08,413.03,409.69,413.03,25190.0,410.08,413.03,409.69,413.03,25190.0
2022-05-31 10:15:00,413.0,413.49,411.99,413.49,25626.0,413.0,413.49,411.99,413.49,25626.0
2022-05-31 10:20:00,413.01,419.38,413.01,417.18,19096.0,413.01,419.38,413.01,417.18,19096.0
2022-05-31 10:25:00,417.88,418.75,416.35,416.77,6952.0,417.88,418.75,416.35,416.77,6952.0
2022-05-31 10:30:00,416.08,418.33,416.05,417.01,11057.0,416.08,418.33,416.05,417.01,11057.0
2022-05-31 10:35:00,416.74,416.8,415.24,416.55,6329.0,416.74,416.8,415.24,416.55,6329.0
2022-05-31 10:40:00,416.67,417.88,416.2,417.57,6045.0,416.67,417.88,416.2,417.57,6045.0
2022-05-31 10:45:00,417.73,420.18,417.22,419.35,16098.0,417.73,420.18,417.22,419.35,16098.0
2022-05-31 10:50:00,419.4,420.0,417.88,417.95,5710.0,419.4,420.0,417.88,417.95,5710.0
2022-05-31 10:55:00,417.95,418.68,417.19,418.11,5995.0,417.95,418.68,417.19,418.11,5995.0
2022-05-31 11:00:00,418.4,419.69,418.4,419.4,4950.0,418.4,419.69,418.4,419.4,4950.0
2022-05-31 11:05:00,419.21,419.51,416.44,416.72,3603.0,419.21,419.51,416.44,416.72,3603.0
2022-05-31 11:10:00,416.38,417.38,416.25,416.25,2650.0,416.38,417.38,416.25,416.25,2650.0
2022-05-31 11:15:00,416.02,417.4,415.83,417.16,3931.0,416.02,417.4,415.83,417.16,3931.0
2022-05-31 11:20:00,416.54,416.9,416.07,416.07,2150.0,416.54,416.9,416.07,416.07,2150.0
2022-05-31 11:25:00,416.24,417.25,415.56,416.66,2750.0,416.24,417.25,415.56,416.66,2750.0
2022-05-31 11:30:00,416.23,417.17,415.76,416.61,3568.0,416.23,417.17,415.76,416.61,3568.0
2022-05-31 11:35:00,416.24,418.25,416.24,418.25,1408.0,416.24,418.25,416.24,418.25,1408.0
2022-05-31 11:40:00,418.42,418.57,417.8,417.8,2650.0,418.42,418.57,417.8,417.8,2650.0
2022-05-31 11:45:00,417.94,418.37,417.55,418.26,2600.0,417.94,418.37,417.55,418.26,2600.0
2022-05-31 11:50:00,418.14,420.07,417.83,419.87,3850.0,418.14,420.07,417.83,419.87,3850.0
2022-05-31 11:55:00,420.04,421.33,419.94,421.13,11011.0,420.04,421.33,419.94,421.13,11011.0
2022-05-31 12:00:00,421.5,422.57,421.44,422.22,3999.0,421.5,422.57,421.44,422.22,3999.0
2022-05-31 12:05:00,422.08,422.98,421.88,422.69,6260.0,422.08,422.98,421.88,422.69,6260.0
2022-05-31 12:10:00,422.88,423.64,421.5,421.83,7184.0,422.88,423.64,421.5,421.83,7184.0
2022-05-31 12:15:00,421.84,422.52,421.79,422.5,4385.0,421.84,422.52,421.79,422.5,4385.0
2022-05-31 12:20:00,422.8,422.8,421.92,421.98,7574.0,422.8,422.8,421.92,421.98,7574.0
2022-05-31 12:25:00,422.12,423.17,421.88,422.52,5600.0,422.12,423.17,421.88,422.52,5600.0
2022-05-31 12:30:00,422.63,423.27,422.3,422.91,5544.0,422.63,423.27,422.3,422.91,5544.0
2022-05-31 12:35:00,423.11,423.65,422.66,423.64,6149.0,423.11,423.65,422.66,423.64,6149.0
2022-05-31 12:40:00,423.16,423.75,423.02,423.43,2400.0,423.16,423.75,423.02,423.43,2400.0
2022-05-31 12:45:00,423.72,424.01,422.59,422.81,4200.0,423.72,424.01,422.59,422.81,4200.0
2022-05-31 12:50:00,423.03,423.82,423.03,423.63,2119.0,423.03,423.82,423.03,423.63,2119.0
2022-05-31 12:55:00,423.39,423.52,422.9,423.3,2389.0,423.39,423.52,422.9,423.3,2389.0
2022-05-31 13:00:00,423.49,423.64,421.86,422.2,8342.0,423.49,423.64,421.86,422.2,8342.0
2022-05-31 13:05:00,422.19,423.26,422.19,422.93,4284.0,422.19,423.26,422.19,422.93,4284.0
2022-05-31 13:10:00,422.75,422.75,421.47,421.47,4350.0,422.75,422.75,421.47,421.47,4350.0
2022-05-31 13:15:00,421.42,421.54,420.9,421.27,4400.0,421.42,421.54,420.9,421.27,4400.0
2022-05-31 13:20:00,421.4,421.6,421.2,421.55,1500.0,421.4,421.6,421.2,421.55,1500.0
2022-05-31 13:25:00,421.55,421.92,421.13,421.92,3650.0,421.55,421.92,421.13,421.92,3650.0
2022-05-31 13:30:00,421.9,423.74,421.8,423.74,1773.0,421.9,423.74,421.8,423.74,1773.0
2022-05-31 13:35:00,423.79,424.04,423.08,423.51,2353.0,423.79,424.04,423.08,423.51,2353.0
2022-05-31 13:40:00,423.75,424.79,423.63,424.79,1825.0,423.75,424.79,423.63,424.79,1825.0
2022-05-31 13:45:00,424.67,424.82,424.06,424.58,3110.0,424.67,424.82,424.06,424.58,3110.0
2022-05-31 13:50:00,424.8,425.66,423.92,425.37,6456.0,424.8,425.66,423.92,425.37,6456.0
2022-05-31 13:55:00,425.19,426.35,425.16,425.92,3700.0,425.19,426.35,425.16,425.92,3700.0
2022-05-31 14:00:00,426.02,426.02,425.26,425.47,3900.0,426.02,426.02,425.26,425.47,3900.0
2022-05-31 14:05:00,425.2,425.8,424.74,425.57,4303.0,425.2,425.8,424.74,425.57,4303.0
2022-05-31 14:10:00,425.78,426.0,425.28,425.5,5622.0,425.78,426.0,425.28,425.5,5622.0
2022-05-31 14:15:00,425.61,425.86,425.23,425.45,2787.0,425.61,425.86,425.23,425.45,2787.0
2022-05-31 14:20:00,425.77,426.33,425.5,426.33,4600.0,425.77,426.33,425.5,426.33,4600.0
2022-05-31 14:25:00,426.2,426.64,425.58,426.64,6558.0,426.2,426.64,425.58,426.64,6558.0
2022-05-31 14:30:00,426.8,426.83,425.13,425.14,3117.0,426.8,426.83,425.13,425.14,3117.0
2022-05-31 14:35:00,424.81,425.41,424.48,425.09,4525.0,424.81,425.41,424.48,425.09,4525.0
2022-05-31 14:40:00,425.03,425.07,423.96,424.48,4040.0,425.03,425.07,423.96,424.48,4040.0
2022-05-31 14:45:00,424.48,424.5,423.96,424.08,3340.0,424.48,424.5,423.96,424.08,3340.0
2022-05-31 14:50:00,424.79,425.21,423.5,423.5,3193.0,424.79,425.21,423.5,423.5,3193.0
2022-05-31 14:55:00,423.5,425.03,423.13,424.75,6033.0,423.5,425.03,423.13,424.75,6033.0
2022-05-31 15:00:00,424.54,425.19,423.46,424.31,5650.0,424.54,425.19,423.46,424.31,5650.0
2022-05-31 15:05:00,424.23,425.5,423.99,425.46,3900.0,424.23,425.5,423.99,425.46,3900.0
2022-05-31 15:10:00,425.48,425.48,424.24,424.97,2300.0,425.48,425.48,424.24,424.97,2300.0
2022-05-31 15:15:00,425.0,426.09,424.81,425.5,6700.0,425.0,426.09,424.81,425.5,6700.0
2022-05-31 15:20:00,425.19,425.84,424.9,424.9,4024.0,425.19,425.84,424.9,424.9,4024.0
2022-05-31 15:25:00,425.38,425.85,425.02,425.77,5740.0,425.38,425.85,425.02,425.77,5740.0
2022-05-31 15:30:00,425.82,426.67,425.82,426.3,6441.0,425.82,426.67,425.82,426.3,6441.0
2022-05-31 15:35:00,426.24,426.37,425.74,425.74,6413.0,426.24,426.37,425.74,425.74,6413.0
2022-05-31 15:40:00,425.5,426.2,424.25,424.25,7664.0,425.5,426.2,424.25,424.25,7664.0
2022-05-31 15:45:00,424.16,424.72,423.79,423.84,5798.0,424.16,424.72,423.79,423.84,5798.0
2022-05-31 15:50:00,424.14,426.77,423.1,424.64,31037.0,424.14,426.77,423.1,424.64,31037.0
2022-05-31 15:55:00,423.95,424.43,422.28,423.19,37218.0,423.95,424.43,422.28,423.19,37218.0
2022-06-01 09:30:00,423.68,426.74,420.11,422.36,24277.0,423.68,426.74,420.11,422.36,24277.0
2022-06-01 09:35:00,423.48,424.65,420.35,422.06,3850.0,423.48,424.65,420.35,422.06,3850.0
2022-06-01 09:40:00,422.82,423.0,419.72,420.45,10185.0,422.82,423.0,419.72,420.45,10185.0
2022-06-01 09:45:00,421.19,421.19,417.42,418.3,4768.0,421.19,421.19,417.42,418.3,4768.0
2022-06-01 09:50:00,418.4,419.61,417.0,417.88,3400.0,418.4,419.61,417.0,417.88,3400.0
2022-06-01 09:55:00,417.28,417.28,415.39,416.6,3033.0,417.28,417.28,415.39,416.6,3033.0
2022-06-01 10:00:00,416.73,417.75,415.06,415.96,14076.0,416.73,417.75,415.06,415.96,14076.0
2022-06-01 10:05:00,415.97,415.97,414.64,415.08,5500.0,415.97,415.97,414.64,415.08,5500.0
2022-06-01 10:10:00,414.47,415.47,414.13,414.86,6196.0,414.47,415.47,414.13,414.86,6196.0
2022-06-01 10:15:00,414.41,414.82,413.4,414.46,8228.0,414.41,414.82,413.4,414.46,8228.0
2022-06-01 10:20:00,414.08,414.83,413.37,413.62,5107.0,414.08,414.83,413.37,413.62,5107.0
2022-06-01 10:25:00,413.75,413.84,413.0,413.18,2931.0,413.75,413.84,413.0,413.18,2931.0
2022-06-01 10:30:00,413.44,414.37,413.3,413.48,3018.0,413.44,414.37,413.3,413.48,3018.0
2022-06-01 10:35:00,412.97,413.4,412.04,412.99,12318.0,412.97,413.4,412.04,412.99,12318.0
2022-06-01 10:40:00,413.32,413.63,412.07,413.25,4349.0,413.32,413.63,412.07,413.25,4349.0
2022-06-01 10:45:00,413.22,413.38,411.86,411.89,6702.0,413.22,413.38,411.86,411.89,6702.0
2022-06-01 10:50:00,411.62,411.8,410.87,411.8,10189.0,411.62,411.8,410.87,411.8,10189.0
2022-06-01 10:55:00,411.89,412.34,411.38,411.64,6121.0,411.89,412.34,411.38,411.64,6121.0
2022-06-01 11:00:00,411.24,411.51,409.13,409.92,13447.0,411.24,411.51,409.13,409.92,13447.0
2022-06-01 11:05:00,409.57,411.32,409.5,409.53,6552.0,409.57,411.32,409.5,409.53,6552.0
2022-06-01 11:10:00,409.26,410.33,408.76,409.44,8131.0,409.26,410.33,408.76,409.44,8131.0
2022-06-01 11:15:00,409.58,410.04,408.9,409.66,6028.0,409.58,410.04,408.9,409.66,6028.0
2022-06-01 11:20:00,409.14,409.14,407.5,408.46,4150.0,409.14,409.14,407.5,408.46,4150.0
2022-06-01 11:25:00,408.0,408.04,406.57,407.81,11076.0,408.0,408.04,406.57,407.81,11076.0
2022-06-01 11:30:00,407.68,408.73,407.32,407.32,7200.0,407.68,408.73,407.32,407.32,7200.0
2022-06-01 11:35:00,407.17,407.65,406.62,407.36,9245.0,407.17,407.65,406.62,407.36,9245.0
2022-06-01 11:40:00,407.58,407.59,406.48,406.48,3095.0,407.58,407.59,406.48,406.48,3095.0
2022-06-01 11:45:00,406.34,406.75,405.75,406.05,10250.0,406.34,406.75,405.75,406.05,10250.0
2022-06-01 11:50:00,405.96,406.75,405.54,406.75,5025.0,405.96,406.75,405.54,406.75,5025.0
2022-06-01 11:55:00,406.93,407.99,406.53,406.89,4955.0,406.93,407.99,406.53,406.89,4955.0
2022-06-01 12:00:00,407.12,407.13,405.7,406.48,6841.0,407.12,407.13,405.7,406.48,6841.0
2022-06-01 12:05:00,406.63,407.5,406.54,406.8,3999.0,406.63,407.5,406.54,406.8,3999.0
2022-06-01 12:10:00,406.46,407.27,406.0,407.25,6567.0,406.46,407.27,406.0,407.25,6567.0
2022-06-01 12:15:00,407.43,407.82,407.0,407.1,3900.0,407.43,407.82,407.0,407.1,3900.0
2022-06-01 12:20:00,407.09,407.4,406.93,407.39,4487.0,407.09,407.4,406.93,407.39,4487.0
2022-06-01 12:25:00,407.4,407.53,406.94,406.94,3145.0,407.4,407.53,406.94,406.94,3145.0
2022-06-01 12:30:00,406.93,407.17,406.48,406.48,4131.0,406.93,407.17,406.48,406.48,4131.0
2022-06-01 12:35:00,406.59,406.85,405.9,405.9,6614.0,406.59,406.85,405.9,405.9,6614.0
2022-06-01 12:40:00,406.06,406.22,405.35,405.35,2434.0,406.06,406.22,405.35,405.35,2434.0
2022-06-01 12:45:00,405.2,405.72,404.63,404.7,20908.0,405.2,405.72,404.63,404.7,20908.0
2022-06-01 12:50:00,404.9,404.94,404.18,404.6,12446.0,404.9,404.94,404.18,404.6,12446.0
2022-06-01 12:55:00,404.61,404.9,404.11,404.24,12679.0,404.61,404.9,404.11,404.24,12679.0
2022-06-01 13:00:00,404.12,404.33,403.34,403.48,10525.0,404.12,404.33,403.34,403.48,10525.0
2022-06-01 13:05:00,403.55,404.64,403.41,404.39,6223.0,403.55,404.64,403.41,404.39,6223.0
2022-06-01 13:10:00,405.2,405.93,404.97,405.61,4299.0,405.2,405.93,404.97,405.61,4299.0
2022-06-01 13:15:00,405.4,405.71,405.05,405.13,3088.0,405.4,405.71,405.05,405.13,3088.0
2022-06-01 13:20:00,404.92,405.45,404.06,404.6,2650.0,404.92,405.45,404.06,404.6,2650.0
2022-06-01 13:25:00,404.54,405.01,404.44,404.5,1997.0,404.54,405.01,404.44,404.5,1997.0
2022-06-01 13:30:00,404.42,405.27,404.42,405.0,6152.0,404.42,405.27,404.42,405.0,6152.0
2022-06-01 13:35:00,405.04,405.04,404.35,404.91,2411.0,405.04,405.04,404.35,404.91,2411.0
2022-06-01 13:40:00,404.86,406.51,404.81,406.5,6954.0,404.86,406.51,404.81,406.5,6954.0
2022-06-01 13:45:00,406.28,407.64,405.79,407.22,12797.0,406.28,407.64,405.79,407.22,12797.0
2022-06-01 13:50:00,407.04,407.49,406.91,406.98,6304.0,407.04,407.49,406.91,406.98,6304.0
2022-06-01 13:55:00,406.8,406.88,405.76,406.44,7531.0,406.8,406.88,405.76,406.44,7531.0
2022-06-01 14:00:00,405.98,405.98,405.0,405.76,7992.0,405.98,405.98,405.0,405.76,7992.0
2022-06-01 14:05:00,405.94,407.19,405.94,406.03,9596.0,405.94,407.19,405.94,406.03,9596.0
2022-06-01 14:10:00,406.13,406.13,405.4,405.71,3005.0,406.13,406.13,405.4,405.71,3005.0
2022-06-01 14:15:00,405.74,406.29,404.01,404.55,10348.0,405.74,406.29,404.01,404.55,10348.0
2022-06-01 14:20:00,404.87,408.01,404.85,408.01,6953.0,404.87,408.01,404.85,408.01,6953.0
2022-06-01 14:25:00,407.62,408.95,407.31,407.43,5910.0,407.62,408.95,407.31,407.43,5910.0
2022-06-01 14:30:00,407.45,408.26,407.39,407.87,5842.0,407.45,408.26,407.39,407.87,5842.0
2022-06-01 14:35:00,407.99,408.31,407.78,407.79,2800.0,407.99,408.31,407.78,407.79,2800.0
2022-06-01 14:40:00,407.78,408.84,407.78,408.4,2743.0,407.78,408.84,407.78,408.4,2743.0
2022-06-01 14:45:00,408.39,409.28,408.01,409.28,4273.0,408.39,409.28,408.01,409.28,4273.0
2022-06-01 14:50:00,408.93,408.97,407.52,407.52,3963.0,408.93,408.97,407.52,407.52,3963.0
2022-06-01 14:55:00,407.44,407.87,406.8,407.04,2875.0,407.44,407.87,406.8,407.04,2875.0
2022-06-01 15:00:00,407.29,407.6,406.84,407.07,2100.0,407.29,407.6,406.84,407.07,2100.0
2022-06-01 15:05:00,406.83,407.29,406.76,407.18,2294.0,406.83,407.29,406.76,407.18,2294.0
2022-06-01 15:10:00,407.0,408.18,406.63,408.13,4296.0,407.0,408.18,406.63,408.13,4296.0
2022-06-01 15:15:00,408.11,408.7,407.91,408.65,4588.0,408.11,408.7,407.91,408.65,4588.0
2022-06-01 15:20:00,408.41,409.28,408.34,408.57,5200.0,408.41,409.28,408.34,408.57,5200.0
2022-06-01 15:25:00,408.34,409.06,408.04,408.17,4130.0,408.34,409.06,408.04,408.17,4130.0
2022-06-01 15:30:00,408.09,408.09,407.33,407.49,4904.0,408.09,408.09,407.33,407.49,4904.0
2022-06-01 15:35:00,407.44,408.27,407.26,408.1,5958.0,407.44,408.27,407.26,408.1,5958.0
2022-06-01 15:40:00,408.02,408.85,408.02,408.55,10723.0,408.02,408.85,408.02,408.55,10723.0
2022-06-01 15:45:00,408.5,408.51,407.96,408.27,9919.0,408.5,408.51,407.96,408.27,9919.0
2022-06-01 15:50:00,408.41,409.31,408.17,408.65,21509.0,408.41,409.31,408.17,408.65,21509.0
2022-06-01 15:55:00,408.65,408.71,406.86,407.17,50341.0,408.65,408.71,406.86,407.17,50341.0
2022-06-02 09:30:00,408.22,409.23,406.33,407.0,16561.0,408.22,409.23,406.33,407.0,16561.0
2022-06-02 09:35:00,408.27,411.15,407.63,408.56,10062.0,408.27,411.15,407.63,408.56,10062.0
2022-06-02 09:40:00,408.45,408.46,405.26,406.99,6155.0,408.45,408.46,405.26,406.99,6155.0
2022-06-02 09:45:00,408.17,411.48,408.0,410.8,11252.0,408.17,411.48,408.0,410.8,11252.0
2022-06-02 09:50:00,410.82,411.08,406.8,407.51,8822.0,410.82,411.08,406.8,407.51,8822.0
2022-06-02 09:55:00,407.83,407.83,405.59,406.13,9167.0,407.83,407.83,405.59,406.13,9167.0
2022-06-02 10:00:00,406.57,408.82,404.86,407.7,3727.0,406.57,408.82,404.86,407.7,3727.0
2022-06-02 10:05:00,407.6,408.58,406.99,407.62,3900.0,407.6,408.58,406.99,407.62,3900.0
2022-06-02 10:10:00,407.92,410.66,407.92,409.71,6800.0,407.92,410.66,407.92,409.71,6800.0
2022-06-02 10:15:00,409.69,410.47,408.15,408.21,3537.0,409.69,410.47,408.15,408.21,3537.0
2022-06-02 10:20:00,407.77,408.57,406.26,406.49,4630.0,407.77,408.57,406.26,406.49,4630.0
2022-06-02 10:25:00,406.51,407.62,406.47,407.48,6451.0,406.51,407.62,406.47,407.48,6451.0
2022-06-02 10:30:00,407.25,408.91,407.25,408.4,6500.0,407.25,408.91,407.25,408.4,6500.0
2022-06-02 10:35:00,407.91,408.98,407.89,408.25,3700.0,407.91,408.98,407.89,408.25,3700.0
2022-06-02 10:40:00,408.52,408.81,407.73,408.12,3400.0,408.52,408.81,407.73,408.12,3400.0
2022-06-02 10:45:00,408.05,409.48,407.59,408.88,6878.0,408.05,409.48,407.59,408.88,6878.0
2022-06-02 10:50:00,408.84,409.25,408.4,408.67,4247.0,408.84,409.25,408.4,408.67,4247.0
2022-06-02 10:55:00,408.86,409.19,407.32,409.18,3493.0,408.86,409.19,407.32,409.18,3493.0
2022-06-02 11:00:00,408.55,409.73,408.41,409.35,5753.0,408.55,409.73,408.41,409.35,5753.0
2022-06-02 11:05:00,409.19,409.36,408.59,409.06,2799.0,409.19,409.36,408.59,409.06,2799.0
2022-06-02 11:10:00,409.24,410.98,409.24,410.38,3020.0,409.24,410.98,409.24,410.38,3020.0
2022-06-02 11:15:00,410.45,410.72,409.9,410.61,3500.0,410.45,410.72,409.9,410.61,3500.0
2022-06-02 11:20:00,410.41,411.7,410.16,410.74,5752.0,410.41,411.7,410.16,410.74,5752.0
2022-06-02 11:25:00,410.81,411.16,410.12,410.83,2500.0,410.81,411.16,410.12,410.83,2500.0
2022-06-02 11:30:00,411.02,411.02,409.51,409.79,3074.0,411.02,411.02,409.51,409.79,3074.0
2022-06-02 11:35:00,409.63,409.81,409.12,409.46,3039.0,409.63,409.81,409.12,409.46,3039.0
2022-06-02 11:40:00,409.59,410.25,409.37,410.08,3661.0,409.59,410.25,409.37,410.08,3661.0
2022-06-02 11:45:00,410.02,411.1,409.88,411.1,4319.0,410.02,411.1,409.88,411.1,4319.0
2022-06-02 11:50:00,410.98,412.16,410.98,411.71,10600.0,410.98,412.16,410.98,411.71,10600.0
2022-06-02 11:55:00,411.14,411.63,410.88,411.57,2946.0,411.14,411.63,410.88,411.57,2946.0
2022-06-02 12:00:00,411.16,411.89,411.16,411.74,5980.0,411.16,411.89,411.16,411.74,5980.0
2022-06-02 12:05:00,411.74,412.76,411.6,412.76,7612.0,411.74,412.76,411.6,412.76,7612.0
2022-06-02 12:10:00,412.77,413.69,412.69,412.69,2700.0,412.77,413.69,412.69,412.69,2700.0
2022-06-02 12:15:00,412.86,413.27,412.66,413.27,2000.0,412.86,413.27,412.66,413.27,2000.0
2022-06-02 12:20:00,413.52,414.25,413.45,414.25,3915.0,413.52,414.25,413.45,414.25,3915.0
2022-06-02 12:25:00,414.43,414.67,414.03,414.5,2842.0,414.43,414.67,414.03,414.5,2842.0
2022-06-02 12:30:00,414.52,415.46,414.51,415.45,2760.0,414.52,415.46,414.51,415.45,2760.0
2022-06-02 12:35:00,415.64,415.64,414.47,415.21,3877.0,415.64,415.64,414.47,415.21,3877.0
2022-06-02 12:40:00,415.07,415.24,414.17,414.29,3500.0,415.07,415.24,414.17,414.29,3500.0
2022-06-02 12:45:00,414.27,414.87,413.99,414.63,3970.0,414.27,414.87,413.99,414.63,3970.0
2022-06-02 12:50:00,414.78,415.5,414.77,415.5,6282.0,414.78,415.5,414.77,415.5,6282.0
2022-06-02 12:55:00,415.85,415.98,414.61,414.61,5587.0,415.85,415.98,414.61,414.61,5587.0
2022-06-02 13:00:00,414.8,415.64,414.41,415.44,1908.0,414.8,415.64,414.41,415.44,1908.0
2022-06-02 13:05:00,415.36,415.4,414.87,415.01,3160.0,415.36,415.4,414.87,415.01,3160.0
2022-06-02 13:10:00,415.15,415.35,414.06,414.82,4096.0,415.15,415.35,414.06,414.82,4096.0
2022-06-02 13:15:00,414.56,415.2,414.29,415.2,3700.0,414.56,415.2,414.29,415.2,3700.0
2022-06-02 13:20:00,415.0,415.08,414.8,415.01,1451.0,415.0,415.08,414.8,415.01,1451.0
2022-06-02 13:25:00,415.08,415.19,414.23,414.63,2400.0,415.08,415.19,414.23,414.63,2400.0
2022-06-02 13:30:00,414.92,415.07,414.85,415.07,400.0,414.92,415.07,414.85,415.07,400.0
2022-06-02 13:35:00,415.47,415.47,414.62,415.05,2400.0,415.47,415.47,414.62,415.05,2400.0
2022-06-02 13:40:00,415.21,415.37,414.56,415.37,2127.0,415.21,415.37,414.56,415.37,2127.0
2022-06-02 13:45:00,415.62,415.88,415.3,415.4,2200.0,415.62,415.88,415.3,415.4,2200.0
2022-06-02 13:50:00,415.67,415.91,415.32,415.48,2300.0,415.67,415.91,415.32,415.48,2300.0
2022-06-02 13:55:00,415.23,415.77,415.19,415.7,1500.0,415.23,415.77,415.19,415.7,1500.0
2022-06-02 14:00:00,415.43,416.44,415.43,416.16,1600.0,415.43,416.44,415.43,416.16,1600.0
2022-06-02 14:05:00,416.34,416.46,416.03,416.03,2620.0,416.34,416.46,416.03,416.03,2620.0
2022-06-02 14:10:00,415.98,416.17,415.88,416.05,1200.0,415.98,416.17,415.88,416.05,1200.0
2022-06-02 14:15:00,416.05,416.08,415.25,415.64,2290.0,416.05,416.08,415.25,415.64,2290.0
2022-06-02 14:20:00,415.55,415.56,414.81,414.81,1980.0,415.55,415.56,414.81,414.81,1980.0
2022-06-02 14:25:00,414.67,414.79,413.74,414.02,6598.0,414.67,414.79,413.74,414.02,6598.0
2022-06-02 14:30:00,413.77,414.33,413.54,414.33,6549.0,413.77,414.33,413.54,414.33,6549.0
2022-06-02 14:35:00,414.29,414.7,414.27,414.45,3880.0,414.29,414.7,414.27,414.45,3880.0
2022-06-02 14:40:00,414.39,415.43,414.03,415.24,3416.0,414.39,415.43,414.03,415.24,3416.0
2022-06-02 14:45:00,415.28,416.2,415.13,415.59,3033.0,415.28,416.2,415.13,415.59,3033.0
2022-06-02 14:50:00,415.43,415.91,414.82,415.29,2602.0,415.43,415.91,414.82,415.29,2602.0
2022-06-02 14:55:00,415.15,415.15,413.9,413.91,3822.0,415.15,415.15,413.9,413.91,3822.0
2022-06-02 15:00:00,414.02,415.75,414.02,415.28,3900.0,414.02,415.75,414.02,415.28,3900.0
2022-06-02 15:05:00,415.14,415.43,414.79,415.16,1583.0,415.14,415.43,414.79,415.16,1583.0
2022-06-02 15:10:00,415.0,415.51,414.89,415.4,3264.0,415.0,415.51,414.89,415.4,3264.0
2022-06-02 15:15:00,415.18,415.33,414.91,414.91,3026.0,415.18,415.33,414.91,414.91,3026.0
2022-06-02 15:20:00,414.79,415.35,414.79,415.15,3811.0,414.79,415.35,414.79,415.15,3811.0
2022-06-02 15:25:00,415.47,415.76,414.39,414.5,3820.0,415.47,415.76,414.39,414.5,3820.0
2022-06-02 15:30:00,414.58,415.64,414.58,415.27,5746.0,414.58,415.64,414.58,415.27,5746.0
2022-06-02 15:35:00,415.27,415.7,415.16,415.67,4453.0,415.27,415.7,415.16,415.67,4453.0
2022-06-02 15:40:00,415.69,416.1,415.69,415.88,6019.0,415.69,416.1,415.69,415.88,6019.0
2022-06-02 15:45:00,415.81,416.02,415.09,415.62,6817.0,415.81,416.02,415.09,415.62,6817.0
2022-06-02 15:50:00,415.56,417.28,415.56,416.39,19956.0,415.56,417.28,415.56,416.39,19956.0
2022-06-02 15:55:00,416.24,417.02,415.92,416.65,27090.0,416.24,417.02,415.92,416.65,27090.0
2022-06-03 09:30:00,405.87,414.45,405.87,411.28,42402.0,405.87,414.45,405.87,411.28,42402.0
2022-06-03 09:35:00,411.08,411.08,407.56,408.61,5293.0,411.08,411.08,407.56,408.61,5293.0
2022-06-03 09:40:00,409.29,410.15,408.41,409.38,9291.0,409.29,410.15,408.41,409.38,9291.0
2022-06-03 09:45:00,408.72,409.59,407.0,407.72,4975.0,408.72,409.59,407.0,407.72,4975.0
2022-06-03 09:50:00,407.39,410.49,407.13,409.56,3934.0,407.39,410.49,407.13,409.56,3934.0
2022-06-03 09:55:00,409.47,410.24,408.0,409.87,14820.0,409.47,410.24,408.0,409.87,14820.0
2022-06-03 10:00:00,409.95,410.25,407.11,407.64,13958.0,409.95,410.25,407.11,407.64,13958.0
2022-06-03 10:05:00,407.25,407.51,406.21,406.69,10564.0,407.25,407.51,406.21,406.69,10564.0
2022-06-03 10:10:00,406.41,406.83,402.88,404.03,37315.0,406.41,406.83,402.88,404.03,37315.0
2022-06-03 10:15:00,404.15,406.51,404.0,406.41,9020.0,404.15,406.51,404.0,406.41,9020.0
2022-06-03 10:20:00,405.68,406.66,404.54,405.3,9749.0,405.68,406.66,404.54,405.3,9749.0
2022-06-03 10:25:00,405.0,405.64,404.21,404.96,7596.0,405.0,405.64,404.21,404.96,7596.0
2022-06-03 10:30:00,404.54,405.28,404.0,404.09,4386.0,404.54,405.28,404.0,404.09,4386.0
2022-06-03 10:35:00,404.03,404.38,402.26,403.01,26346.0,404.03,404.38,402.26,403.01,26346.0
2022-06-03 10:40:00,402.64,403.61,402.64,403.59,2800.0,402.64,403.61,402.64,403.59,2800.0
2022-06-03 10:45:00,403.89,406.2,403.89,405.49,7798.0,403.89,406.2,403.89,405.49,7798.0
2022-06-03 10:50:00,405.3,405.49,404.11,404.11,5128.0,405.3,405.49,404.11,404.11,5128.0
2022-06-03 10:55:00,404.04,404.28,402.72,403.31,10035.0,404.04,404.28,402.72,403.31,10035.0
2022-06-03 11:00:00,403.35,403.98,402.9,403.52,4000.0,403.35,403.98,402.9,403.52,4000.0
2022-06-03 11:05:00,403.53,404.95,403.06,404.95,3005.0,403.53,404.95,403.06,404.95,3005.0
2022-06-03 11:10:00,404.38,404.61,403.63,403.81,3000.0,404.38,404.61,403.63,403.81,3000.0
2022-06-03 11:15:00,403.96,404.43,403.7,404.43,5764.0,403.96,404.43,403.7,404.43,5764.0
2022-06-03 11:20:00,404.32,404.79,402.13,402.24,9782.0,404.32,404.79,402.13,402.24,9782.0
2022-06-03 11:25:00,402.08,403.71,401.95,403.36,8677.0,402.08,403.71,401.95,403.36,8677.0
2022-06-03 11:30:00,403.78,403.8,403.19,403.39,1912.0,403.78,403.8,403.19,403.39,1912.0
2022-06-03 11:35:00,403.63,404.71,403.34,404.39,11388.0,403.63,404.71,403.34,404.39,11388.0
2022-06-03 11:40:00,404.53,404.54,402.95,402.98,2879.0,404.53,404.54,402.95,402.98,2879.0
2022-06-03 11:45:00,402.99,403.13,401.95,402.29,4535.0,402.99,403.13,401.95,402.29,4535.0
2022-06-03 11:50:00,402.05,402.81,401.56,402.81,6957.0,402.05,402.81,401.56,402.81,6957.0
2022-06-03 11:55:00,402.7,402.75,402.17,402.49,5566.0,402.7,402.75,402.17,402.49,5566.0
2022-06-03 12:00:00,402.59,403.58,402.59,403.53,3343.0,402.59,403.58,402.59,403.53,3343.0
2022-06-03 12:05:00,403.74,403.77,402.87,402.96,5000.0,403.74,403.77,402.87,402.96,5000.0
2022-06-03 12:10:00,403.01,403.48,402.7,403.48,3351.0,403.01,403.48,402.7,403.48,3351.0
2022-06-03 12:15:00,403.48,404.21,403.32,403.32,3858.0,403.48,404.21,403.32,403.32,3858.0
2022-06-03 12:20:00,403.43,405.05,403.43,404.84,11264.0,403.43,405.05,403.43,404.84,11264.0
2022-06-03 12:25:00,404.7,405.11,404.6,404.92,12012.0,404.7,405.11,404.6,404.92,12012.0
2022-06-03 12:30:00,404.92,405.91,404.61,405.69,19383.0,404.92,405.91,404.61,405.69,19383.0
2022-06-03 12:35:00,405.5,406.97,405.5,406.97,5346.0,405.5,406.97,405.5,406.97,5346.0
2022-06-03 12:40:00,406.99,407.0,406.43,406.47,2704.0,406.99,407.0,406.43,406.47,2704.0
2022-06-03 12:45:00,406.69,406.98,406.42,406.68,3323.0,406.69,406.98,406.42,406.68,3323.0
2022-06-03 12:50:00,406.39,406.97,406.11,406.97,3100.0,406.39,406.97,406.11,406.97,3100.0
2022-06-03 12:55:00,407.0,407.29,406.76,407.29,2058.0,407.0,407.29,406.76,407.29,2058.0
2022-06-03 13:00:00,407.29,409.02,407.29,408.89,5887.0,407.29,409.02,407.29,408.89,5887.0
2022-06-03 13:05:00,409.09,409.66,408.14,408.28,3275.0,409.09,409.66,408.14,408.28,3275.0
2022-06-03 13:10:00,408.2,408.2,407.12,407.12,2200.0,408.2,408.2,407.12,407.12,2200.0
2022-06-03 13:15:00,407.04,407.15,405.32,405.47,3425.0,407.04,407.15,405.32,405.47,3425.0
2022-06-03 13:20:00,405.53,406.06,405.13,406.05,3600.0,405.53,406.06,405.13,406.05,3600.0
2022-06-03 13:25:00,406.27,406.89,406.26,406.67,3710.0,406.27,406.89,406.26,406.67,3710.0
2022-06-03 13:30:00,406.51,406.67,405.72,406.67,3224.0,406.51,406.67,405.72,406.67,3224.0
2022-06-03 13:35:00,406.61,407.05,406.23,406.43,3300.0,406.61,407.05,406.23,406.43,3300.0
2022-06-03 13:40:00,406.24,407.11,405.55,405.55,4616.0,406.24,407.11,405.55,405.55,4616.0
2022-06-03 13:45:00,405.74,406.05,405.47,405.47,2681.0,405.74,406.05,405.47,405.47,2681.0
2022-06-03 13:50:00,405.46,405.78,405.23,405.37,1300.0,405.46,405.78,405.23,405.37,1300.0
2022-06-03 13:55:00,405.36,405.89,405.33,405.63,4176.0,405.36,405.89,405.33,405.63,4176.0
2022-06-03 14:00:00,405.53,405.53,404.53,404.8,5707.0,405.53,405.53,404.53,404.8,5707.0
2022-06-03 14:05:00,404.61,404.83,404.28,404.68,3163.0,404.61,404.83,404.28,404.68,3163.0
2022-06-03 14:10:00,404.73,404.88,404.4,404.74,2600.0,404.73,404.88,404.4,404.74,2600.0
2022-06-03 14:15:00,404.58,404.64,403.6,403.71,4417.0,404.58,404.64,403.6,403.71,4417.0
2022-06-03 14:20:00,403.71,403.71,402.91,403.34,6010.0,403.71,403.71,402.91,403.34,6010.0
2022-06-03 14:25:00,403.56,404.38,403.19,404.38,5600.0,403.56,404.38,403.19,404.38,5600.0
2022-06-03 14:30:00,404.24,404.24,403.55,403.64,2230.0,404.24,404.24,403.55,403.64,2230.0
2022-06-03 14:35:00,403.77,403.77,402.45,402.46,3401.0,403.77,403.77,402.45,402.46,3401.0
2022-06-03 14:40:00,402.41,402.51,401.65,402.51,7646.0,402.41,402.51,401.65,402.51,7646.0
2022-06-03 14:45:00,402.63,403.34,402.48,403.33,5800.0,402.63,403.34,402.48,403.33,5800.0
2022-06-03 14:50:00,403.32,403.77,402.93,403.31,5802.0,403.32,403.77,402.93,403.31,5802.0
2022-06-03 14:55:00,403.42,403.71,403.38,403.51,3700.0,403.42,403.71,403.38,403.51,3700.0
2022-06-03 15:00:00,403.53,404.11,403.33,404.11,3900.0,403.53,404.11,403.33,404.11,3900.0
2022-06-03 15:05:00,404.08,404.08,402.94,403.07,3500.0,404.08,404.08,402.94,403.07,3500.0
2022-06-03 15:10:00,403.11,403.32,402.36,402.59,10571.0,403.11,403.32,402.36,402.59,10571.0
2022-06-03 15:15:00,402.4,402.86,402.24,402.61,3600.0,402.4,402.86,402.24,402.61,3600.0
2022-06-03 15:20:00,402.61,402.61,401.7,402.18,5312.0,402.61,402.61,401.7,402.18,5312.0
2022-06-03 15:25:00,402.17,403.61,402.17,403.52,5228.0,402.17,403.61,402.17,403.52,5228.0
2022-06-03 15:30:00,403.65,403.73,403.33,403.67,3706.0,403.65,403.73,403.33,403.67,3706.0
2022-06-03 15:35:00,403.57,404.62,403.18,404.23,7500.0,403.57,404.62,403.18,404.23,7500.0
2022-06-03 15:40:00,404.02,404.33,403.61,403.74,7514.0,404.02,404.33,403.61,403.74,7514.0
2022-06-03 15:45:00,403.69,404.61,403.58,404.4,12332.0,403.69,404.61,403.58,404.4,12332.0
2022-06-03 15:50:00,404.22,405.33,403.65,404.64,26423.0,404.22,405.33,403.65,404.64,26423.0
2022-06-03 15:55:00,404.53,405.19,404.12,404.54,42747.0,404.53,405.19,404.12,404.54,42747.0
2022-06-06 09:30:00,409.99,409.99,402.93,404.69,10586.0,409.99,409.99,402.93,404.69,10586.0
2022-06-06 09:35:00,403.54,404.23,402.68,403.17,3500.0,403.54,404.23,402.68,403.17,3500.0
2022-06-06 09:40:00,404.29,406.42,403.7,404.69,11031.0,404.29,406.42,403.7,404.69,11031.0
2022-06-06 09:45:00,404.62,405.68,402.52,405.68,6700.0,404.62,405.68,402.52,405.68,6700.0
2022-06-06 09:50:00,405.87,406.16,404.45,405.01,3750.0,405.87,406.16,404.45,405.01,3750.0
2022-06-06 09:55:00,405.34,406.13,405.33,406.13,2700.0,405.34,406.13,405.33,406.13,2700.0
2022-06-06 10:00:00,407.4,408.48,407.4,407.83,3738.0,407.4,408.48,407.4,407.83,3738.0
2022-06-06 10:05:00,407.75,408.21,407.45,407.89,3300.0,407.75,408.21,407.45,407.89,3300.0
2022-06-06 10:10:00,407.46,408.22,407.3,407.65,3925.0,407.46,408.22,407.3,407.65,3925.0
2022-06-06 10:15:00,407.61,407.93,406.4,407.93,3854.0,407.61,407.93,406.4,407.93,3854.0
2022-06-06 10:20:00,408.41,408.57,407.69,407.88,4724.0,408.41,408.57,407.69,407.88,4724.0
2022-06-06 10:25:00,407.65,409.0,407.61,408.71,5376.0,407.65,409.0,407.61,408.71,5376.0
2022-06-06 10:30:00,408.4,408.6,407.81,408.6,4014.0,408.4,408.6,407.81,408.6,4014.0
2022-06-06 10:35:00,408.78,408.78,407.26,407.29,3101.0,408.78,408.78,407.26,407.29,3101.0
2022-06-06 10:40:00,407.41,409.46,407.41,409.46,1600.0,407.41,409.46,407.41,409.46,1600.0
2022-06-06 10:45:00,409.49,410.59,409.18,410.06,5229.0,409.49,410.59,409.18,410.06,5229.0
2022-06-06 10:50:00,409.81,409.95,408.68,408.9,3201.0,409.81,409.95,408.68,408.9,3201.0
2022-06-06 10:55:00,409.01,409.33,408.69,409.17,2840.0,409.01,409.33,408.69,409.17,2840.0
2022-06-06 11:00:00,409.5,409.51,408.55,408.71,4000.0,409.5,409.51,408.55,408.71,4000.0
2022-06-06 11:05:00,408.4,409.96,408.4,409.03,3782.0,408.4,409.96,408.4,409.03,3782.0
2022-06-06 11:10:00,408.44,408.59,408.0,408.39,1606.0,408.44,408.59,408.0,408.39,1606.0
2022-06-06 11:15:00,408.54,408.54,407.56,407.79,4146.0,408.54,408.54,407.56,407.79,4146.0
2022-06-06 11:20:00,407.77,409.21,407.77,409.21,2215.0,407.77,409.21,407.77,409.21,2215.0
2022-06-06 11:25:00,408.85,409.72,408.75,409.53,1802.0,408.85,409.72,408.75,409.53,1802.0
2022-06-06 11:30:00,409.6,409.6,409.15,409.15,2810.0,409.6,409.6,409.15,409.15,2810.0
2022-06-06 11:35:00,409.18,409.52,408.87,409.03,1761.0,409.18,409.52,408.87,409.03,1761.0
2022-06-06 11:40:00,409.38,410.0,409.38,410.0,1967.0,409.38,410.0,409.38,410.0,1967.0
2022-06-06 11:45:00,410.0,410.91,410.0,410.91,2800.0,410.0,410.91,410.0,410.91,2800.0
2022-06-06 11:50:00,410.8,411.33,410.69,410.97,2621.0,410.8,411.33,410.69,410.97,2621.0
2022-06-06 11:55:00,410.9,412.15,410.86,412.0,4948.0,410.9,412.15,410.86,412.0,4948.0
2022-06-06 12:00:00,412.03,412.03,409.81,410.0,4000.0,412.03,412.03,409.81,410.0,4000.0
2022-06-06 12:05:00,410.11,410.39,409.76,410.12,1300.0,410.11,410.39,409.76,410.12,1300.0
2022-06-06 12:10:00,409.87,410.3,409.4,409.88,3276.0,409.87,410.3,409.4,409.88,3276.0
2022-06-06 12:15:00,409.57,410.52,409.53,410.52,1387.0,409.57,410.52,409.53,410.52,1387.0
2022-06-06 12:20:00,410.15,410.81,410.15,410.52,2325.0,410.15,410.81,410.15,410.52,2325.0
2022-06-06 12:25:00,410.6,411.01,410.29,410.29,1197.0,410.6,411.01,410.29,410.29,1197.0
2022-06-06 12:30:00,410.29,410.73,409.86,410.73,1099.0,410.29,410.73,409.86,410.73,1099.0
2022-06-06 12:35:00,410.8,411.25,410.42,411.25,946.0,410.8,411.25,410.42,411.25,946.0
2022-06-06 12:40:00,411.5,411.87,411.17,411.87,2000.0,411.5,411.87,411.17,411.87,2000.0
2022-06-06 12:45:00,412.15,412.56,412.04,412.04,1900.0,412.15,412.56,412.04,412.04,1900.0
2022-06-06 12:50:00,411.91,412.3,411.62,412.02,2325.0,411.91,412.3,411.62,412.02,2325.0
2022-06-06 12:55:00,412.19,413.32,412.11,413.31,3994.0,412.19,413.32,412.11,413.31,3994.0
2022-06-06 13:00:00,413.1,413.18,411.28,411.28,7344.0,413.1,413.18,411.28,411.28,7344.0
2022-06-06 13:05:00,411.3,412.4,411.08,412.24,5921.0,411.3,412.4,411.08,412.24,5921.0
2022-06-06 13:10:00,411.81,413.16,411.81,412.89,3492.0,411.81,413.16,411.81,412.89,3492.0
2022-06-06 13:15:00,412.85,413.03,412.02,412.9,1900.0,412.85,413.03,412.02,412.9,1900.0
2022-06-06 13:20:00,412.67,413.15,412.28,413.15,8743.0,412.67,413.15,412.28,413.15,8743.0
2022-06-06 13:25:00,413.3,413.62,412.82,413.62,3830.0,413.3,413.62,412.82,413.62,3830.0
2022-06-06 13:30:00,413.38,414.25,413.38,413.96,3644.0,413.38,414.25,413.38,413.96,3644.0
2022-06-06 13:35:00,414.06,414.61,413.49,414.36,3102.0,414.06,414.61,413.49,414.36,3102.0
2022-06-06 13:40:00,414.42,415.53,414.4,415.39,4210.0,414.42,415.53,414.4,415.39,4210.0
2022-06-06 13:45:00,415.63,415.74,414.67,415.35,3700.0,415.63,415.74,414.67,415.35,3700.0
2022-06-06 13:50:00,415.24,415.66,414.57,414.81,3418.0,415.24,415.66,414.57,414.81,3418.0
2022-06-06 13:55:00,415.07,415.6,414.94,415.5,1970.0,415.07,415.6,414.94,415.5,1970.0
2022-06-06 14:00:00,415.24,415.94,414.96,415.61,4400.0,415.24,415.94,414.96,415.61,4400.0
2022-06-06 14:05:00,415.38,415.41,414.72,414.86,2249.0,415.38,415.41,414.72,414.86,2249.0
2022-06-06 14:10:00,414.92,415.01,414.45,414.45,3063.0,414.92,415.01,414.45,414.45,3063.0
2022-06-06 14:15:00,414.52,415.06,414.43,414.77,3122.0,414.52,415.06,414.43,414.77,3122.0
2022-06-06 14:20:00,414.57,414.64,413.65,413.74,3300.0,414.57,414.64,413.65,413.74,3300.0
2022-06-06 14:25:00,413.69,413.7,413.08,413.4,2775.0,413.69,413.7,413.08,413.4,2775.0
2022-06-06 14:30:00,413.31,413.56,412.83,413.55,2700.0,413.31,413.56,412.83,413.55,2700.0
2022-06-06 14:35:00,413.45,413.45,412.88,413.01,2800.0,413.45,413.45,412.88,413.01,2800.0
2022-06-06 14:40:00,413.32,414.25,413.25,414.25,3592.0,413.32,414.25,413.25,414.25,3592.0
2022-06-06 14:45:00,414.33,414.67,413.96,414.12,4124.0,414.33,414.67,413.96,414.12,4124.0
2022-06-06 14:50:00,414.02,414.02,413.08,413.59,3869.0,414.02,414.02,413.08,413.59,3869.0
2022-06-06 14:55:00,413.67,414.29,413.64,414.17,3576.0,413.67,414.29,413.64,414.17,3576.0
2022-06-06 15:00:00,413.74,414.06,413.42,413.93,3400.0,413.74,414.06,413.42,413.93,3400.0
2022-06-06 15:05:00,413.94,414.15,413.22,413.43,2970.0,413.94,414.15,413.22,413.43,2970.0
2022-06-06 15:10:00,413.43,413.98,413.35,413.98,3044.0,413.43,413.98,413.35,413.98,3044.0
2022-06-06 15:15:00,413.71,414.09,413.38,413.38,6700.0,413.71,414.09,413.38,413.38,6700.0
2022-06-06 15:20:00,413.23,413.87,412.93,413.63,2472.0,413.23,413.87,412.93,413.63,2472.0
2022-06-06 15:25:00,413.72,413.73,413.32,413.43,2300.0,413.72,413.73,413.32,413.43,2300.0
2022-06-06 15:30:00,413.4,413.8,413.28,413.5,5052.0,413.4,413.8,413.28,413.5,5052.0
2022-06-06 15:35:00,413.35,413.4,412.73,413.18,4200.0,413.35,413.4,412.73,413.18,4200.0
2022-06-06 15:40:00,412.95,413.7,412.95,413.58,4801.0,412.95,413.7,412.95,413.58,4801.0
2022-06-06 15:45:00,413.7,413.9,412.41,412.81,6500.0,413.7,413.9,412.41,412.81,6500.0
2022-06-06 15:50:00,412.61,414.28,412.49,414.28,12869.0,412.61,414.28,412.49,414.28,12869.0
2022-06-06 15:55:00,414.01,414.49,413.55,413.71,20020.0,414.01,414.49,413.55,413.71,20020.0
2022-06-07 09:30:00,409.82,416.96,404.01,416.19,27274.0,409.82,416.96,404.01,416.19,27274.0
2022-06-07 09:35:00,416.77,416.8,411.8,411.83,8750.0,416.77,416.8,411.8,411.83,8750.0
2022-06-07 09:40:00,412.0,413.96,412.0,412.5,1300.0,412.0,413.96,412.0,412.5,1300.0
2022-06-07 09:45:00,412.48,414.25,411.98,414.25,11800.0,412.48,414.25,411.98,414.25,11800.0
2022-06-07 09:50:00,414.58,415.55,414.17,415.14,5187.0,414.58,415.55,414.17,415.14,5187.0
2022-06-07 09:55:00,414.57,415.36,414.25,414.61,2929.0,414.57,415.36,414.25,414.61,2929.0
2022-06-07 10:00:00,414.11,416.35,413.62,416.35,3302.0,414.11,416.35,413.62,416.35,3302.0
2022-06-07 10:05:00,416.03,416.72,415.41,415.66,7568.0,416.03,416.72,415.41,415.66,7568.0
2022-06-07 10:10:00,415.62,415.63,414.18,414.84,2194.0,415.62,415.63,414.18,414.84,2194.0
2022-06-07 10:15:00,414.69,415.8,414.68,415.26,2546.0,414.69,415.8,414.68,415.26,2546.0
2022-06-07 10:20:00,416.0,416.23,415.25,415.25,3565.0,416.0,416.23,415.25,415.25,3565.0
2022-06-07 10:25:00,415.07,416.38,415.07,416.03,3573.0,415.07,416.38,415.07,416.03,3573.0
2022-06-07 10:30:00,415.88,416.92,415.41,416.92,3100.0,415.88,416.92,415.41,416.92,3100.0
2022-06-07 10:35:00,416.99,418.87,416.52,418.83,8880.0,416.99,418.87,416.52,418.83,8880.0
2022-06-07 10:40:00,418.91,418.92,417.4,417.73,4179.0,418.91,418.92,417.4,417.73,4179.0
2022-06-07 10:45:00,417.58,418.4,417.42,418.01,4487.0,417.58,418.4,417.42,418.01,4487.0
2022-06-07 10:50:00,418.06,418.9,417.45,418.25,4890.0,418.06,418.9,417.45,418.25,4890.0
2022-06-07 10:55:00,418.1,418.3,416.88,416.88,3899.0,418.1,418.3,416.88,416.88,3899.0
2022-06-07 11:00:00,417.33,417.56,416.53,416.54,3410.0,417.33,417.56,416.53,416.54,3410.0
2022-06-07 11:05:00,416.22,417.22,415.54,417.22,2050.0,416.22,417.22,415.54,417.22,2050.0
2022-06-07 11:10:00,416.91,417.71,416.9,417.21,2500.0,416.91,417.71,416.9,417.21,2500.0
2022-06-07 11:15:00,417.04,417.2,416.75,416.96,2800.0,417.04,417.2,416.75,416.96,2800.0
2022-06-07 11:20:00,416.88,417.19,416.23,416.49,2500.0,416.88,417.19,416.23,416.49,2500.0
2022-06-07 11:25:00,416.14,416.64,416.0,416.18,3831.0,416.14,416.64,416.0,416.18,3831.0
2022-06-07 11:30:00,416.17,417.13,415.93,417.13,5877.0,416.17,417.13,415.93,417.13,5877.0
2022-06-07 11:35:00,417.21,417.4,415.91,416.11,1678.0,417.21,417.4,415.91,416.11,1678.0
2022-06-07 11:40:00,416.65,416.65,415.49,415.49,1148.0,416.65,416.65,415.49,415.49,1148.0
2022-06-07 11:45:00,415.69,416.1,414.68,414.84,3855.0,415.69,416.1,414.68,414.84,3855.0
2022-06-07 11:50:00,415.35,415.85,415.21,415.78,5917.0,415.35,415.85,415.21,415.78,5917.0
2022-06-07 11:55:00,415.89,417.38,415.87,417.37,4787.0,415.89,417.38,415.87,417.37,4787.0
2022-06-07 12:00:00,417.63,417.64,417.09,417.09,2000.0,417.63,417.64,417.09,417.09,2000.0
2022-06-07 12:05:00,416.96,417.25,416.41,417.08,2607.0,416.96,417.25,416.41,417.08,2607.0
2022-06-07 12:10:00,416.78,417.01,416.17,417.01,1200.0,416.78,417.01,416.17,417.01,1200.0
2022-06-07 12:15:00,417.01,417.37,416.52,416.62,1104.0,417.01,417.37,416.52,416.62,1104.0
2022-06-07 12:20:00,416.72,416.8,416.45,416.73,1801.0,416.72,416.8,416.45,416.73,1801.0
2022-06-07 12:25:00,416.51,417.47,416.51,417.47,2025.0,416.51,417.47,416.51,417.47,2025.0
2022-06-07 12:30:00,417.42,418.04,416.77,418.04,11073.0,417.42,418.04,416.77,418.04,11073.0
2022-06-07 12:35:00,417.84,418.03,417.8,417.8,1893.0,417.84,418.03,417.8,417.8,1893.0
2022-06-07 12:40:00,417.99,419.42,417.99,418.91,8700.0,417.99,419.42,417.99,418.91,8700.0
2022-06-07 12:45:00,418.94,420.45,418.94,420.45,6169.0,418.94,420.45,418.94,420.45,6169.0
2022-06-07 12:50:00,420.23,420.46,419.56,419.69,3578.0,420.23,420.46,419.56,419.69,3578.0
2022-06-07 12:55:00,419.77,419.77,418.88,418.92,2700.0,419.77,419.77,418.88,418.92,2700.0
2022-06-07 13:00:00,418.67,418.83,418.19,418.66,2017.0,418.67,418.83,418.19,418.66,2017.0
2022-06-07 13:05:00,418.34,419.17,418.19,419.05,2400.0,418.34,419.17,418.19,419.05,2400.0
2022-06-07 13:10:00,419.15,419.29,418.81,419.07,4817.0,419.15,419.29,418.81,419.07,4817.0
2022-06-07 13:15:00,419.07,419.76,418.98,419.61,3700.0,419.07,419.76,418.98,419.61,3700.0
2022-06-07 13:20:00,419.53,419.75,419.2,419.2,4700.0,419.53,419.75,419.2,419.2,4700.0
2022-06-07 13:25:00,419.3,419.81,419.11,419.81,2822.0,419.3,419.81,419.11,419.81,2822.0
2022-06-07 13:30:00,419.71,419.82,419.34,419.44,2300.0,419.71,419.82,419.34,419.44,2300.0
2022-06-07 13:35:00,419.48,419.5,419.16,419.5,1277.0,419.48,419.5,419.16,419.5,1277.0
2022-06-07 13:40:00,419.61,419.67,419.05,419.37,2550.0,419.61,419.67,419.05,419.37,2550.0
2022-06-07 13:45:00,419.45,419.67,418.76,418.98,2300.0,419.45,419.67,418.76,418.98,2300.0
2022-06-07 13:50:00,419.14,419.14,418.3,418.46,1000.0,419.14,419.14,418.3,418.46,1000.0
2022-06-07 13:55:00,418.3,418.66,418.08,418.29,2857.0,418.3,418.66,418.08,418.29,2857.0
2022-06-07 14:00:00,418.31,418.5,417.75,418.5,14235.0,418.31,418.5,417.75,418.5,14235.0
2022-06-07 14:05:00,418.31,420.0,418.31,420.0,1900.0,418.31,420.0,418.31,420.0,1900.0
2022-06-07 14:10:00,420.06,420.21,419.88,420.21,1400.0,420.06,420.21,419.88,420.21,1400.0
2022-06-07 14:15:00,420.43,420.48,419.34,419.77,3822.0,420.43,420.48,419.34,419.77,3822.0
2022-06-07 14:20:00,419.85,420.2,419.72,420.2,600.0,419.85,420.2,419.72,420.2,600.0
2022-06-07 14:25:00,420.3,420.54,420.08,420.43,6571.0,420.3,420.54,420.08,420.43,6571.0
2022-06-07 14:30:00,420.52,421.31,420.51,421.08,5213.0,420.52,421.31,420.51,421.08,5213.0
2022-06-07 14:35:00,421.29,421.39,420.86,421.23,1400.0,421.29,421.39,420.86,421.23,1400.0
2022-06-07 14:40:00,421.2,421.2,419.95,419.95,3965.0,421.2,421.2,419.95,419.95,3965.0
2022-06-07 14:45:00,420.24,420.5,419.98,420.18,2400.0,420.24,420.5,419.98,420.18,2400.0
2022-06-07 14:50:00,420.02,421.19,420.02,421.18,1914.0,420.02,421.19,420.02,421.18,1914.0
2022-06-07 14:55:00,420.92,421.04,420.6,421.0,2140.0,420.92,421.04,420.6,421.0,2140.0
2022-06-07 15:00:00,420.68,421.5,420.62,421.47,2104.0,420.68,421.5,420.62,421.47,2104.0
2022-06-07 15:05:00,421.56,421.99,421.47,421.57,2913.0,421.56,421.99,421.47,421.57,2913.0
2022-06-07 15:10:00,421.56,421.61,420.85,421.06,6332.0,421.56,421.61,420.85,421.06,6332.0
2022-06-07 15:15:00,421.33,421.41,420.85,420.85,6004.0,421.33,421.41,420.85,420.85,6004.0
2022-06-07 15:20:00,420.85,421.03,420.53,420.66,4955.0,420.85,421.03,420.53,420.66,4955.0
2022-06-07 15:25:00,420.84,421.1,420.74,421.1,5896.0,420.84,421.1,420.74,421.1,5896.0
2022-06-07 15:30:00,421.02,421.96,420.99,421.96,5200.0,421.02,421.96,420.99,421.96,5200.0
2022-06-07 15:35:00,422.0,422.77,421.88,422.25,4000.0,422.0,422.77,421.88,422.25,4000.0
2022-06-07 15:40:00,422.28,422.59,421.8,421.91,11267.0,422.28,422.59,421.8,421.91,11267.0
2022-06-07 15:45:00,422.0,422.17,421.68,422.02,10026.0,422.0,422.17,421.68,422.02,10026.0
2022-06-07 15:50:00,422.08,422.87,421.56,421.76,27681.0,422.08,422.87,421.56,421.76,27681.0
2022-06-07 15:55:00,421.78,422.04,420.84,421.16,21164.0,421.78,422.04,420.84,421.16,21164.0
2022-06-08 09:30:00,420.68,420.68,415.52,418.91,21284.0,420.68,420.68,415.52,418.91,21284.0
2022-06-08 09:35:00,419.6,420.83,419.21,419.29,2000.0,419.6,420.83,419.21,419.29,2000.0
2022-06-08 09:40:00,419.23,420.8,417.52,420.35,5222.0,419.23,420.8,417.52,420.35,5222.0
2022-06-08 09:45:00,420.31,423.8,419.44,423.32,9781.0,420.31,423.8,419.44,423.32,9781.0
2022-06-08 09:50:00,422.0,422.54,419.74,422.54,2832.0,422.0,422.54,419.74,422.54,2832.0
2022-06-08 09:55:00,422.54,423.03,421.59,422.54,3600.0,422.54,423.03,421.59,422.54,3600.0
2022-06-08 10:00:00,422.38,422.63,421.14,421.14,1899.0,422.38,422.63,421.14,421.14,1899.0
2022-06-08 10:05:00,422.17,423.13,421.78,423.13,2284.0,422.17,423.13,421.78,423.13,2284.0
2022-06-08 10:10:00,423.28,423.35,421.58,422.45,1992.0,423.28,423.35,421.58,422.45,1992.0
2022-06-08 10:15:00,420.84,422.51,420.8,422.51,6349.0,420.84,422.51,420.8,422.51,6349.0
2022-06-08 10:20:00,423.0,424.5,423.0,423.44,10287.0,423.0,424.5,423.0,423.44,10287.0
2022-06-08 10:25:00,423.55,424.47,423.4,423.58,3599.0,423.55,424.47,423.4,423.58,3599.0
2022-06-08 10:30:00,423.34,424.81,423.34,424.75,3446.0,423.34,424.81,423.34,424.75,3446.0
2022-06-08 10:35:00,424.24,424.65,423.98,423.98,3572.0,424.24,424.65,423.98,423.98,3572.0
2022-06-08 10:40:00,423.93,424.05,423.14,423.5,2030.0,423.93,424.05,423.14,423.5,2030.0
2022-06-08 10:45:00,423.81,424.9,423.6,424.9,3038.0,423.81,424.9,423.6,424.9,3038.0
2022-06-08 10:50:00,424.9,425.36,423.91,425.12,4203.0,424.9,425.36,423.91,425.12,4203.0
2022-06-08 10:55:00,424.37,424.37,423.13,423.94,4471.0,424.37,424.37,423.13,423.94,4471.0
2022-06-08 11:00:00,424.11,424.53,423.73,424.18,4803.0,424.11,424.53,423.73,424.18,4803.0
2022-06-08 11:05:00,424.41,424.7,424.27,424.63,1200.0,424.41,424.7,424.27,424.63,1200.0
2022-06-08 11:10:00,424.75,425.15,424.73,425.04,5552.0,424.75,425.15,424.73,425.04,5552.0
2022-06-08 11:15:00,425.2,426.18,425.0,426.18,7379.0,425.2,426.18,425.0,426.18,7379.0
2022-06-08 11:20:00,425.85,427.47,425.85,426.76,10850.0,425.85,427.47,425.85,426.76,10850.0
2022-06-08 11:25:00,426.79,427.43,426.74,426.9,2977.0,426.79,427.43,426.74,426.9,2977.0
2022-06-08 11:30:00,426.88,428.0,426.7,428.0,2930.0,426.88,428.0,426.7,428.0,2930.0
2022-06-08 11:35:00,428.08,428.59,427.03,427.49,7099.0,428.08,428.59,427.03,427.49,7099.0
2022-06-08 11:40:00,427.5,427.97,427.0,427.0,4163.0,427.5,427.97,427.0,427.0,4163.0
2022-06-08 11:45:00,426.93,428.14,426.93,427.51,6349.0,426.93,428.14,426.93,427.51,6349.0
2022-06-08 11:50:00,427.39,428.04,427.39,427.8,3028.0,427.39,428.04,427.39,427.8,3028.0
2022-06-08 11:55:00,427.51,427.7,427.12,427.7,2500.0,427.51,427.7,427.12,427.7,2500.0
2022-06-08 12:00:00,427.59,427.59,427.25,427.41,1500.0,427.59,427.59,427.25,427.41,1500.0
2022-06-08 12:05:00,427.8,427.87,427.26,427.73,2000.0,427.8,427.87,427.26,427.73,2000.0
2022-06-08 12:10:00,427.77,428.07,427.42,427.65,1791.0,427.77,428.07,427.42,427.65,1791.0
2022-06-08 12:15:00,427.65,428.61,427.65,428.52,6215.0,427.65,428.61,427.65,428.52,6215.0
2022-06-08 12:20:00,428.82,428.87,427.03,427.26,2800.0,428.82,428.87,427.03,427.26,2800.0
2022-06-08 12:25:00,426.93,427.13,424.96,425.11,16207.0,426.93,427.13,424.96,425.11,16207.0
2022-06-08 12:30:00,425.04,425.56,424.58,425.17,7277.0,425.04,425.56,424.58,425.17,7277.0
2022-06-08 12:35:00,425.07,425.41,424.78,424.78,1600.0,425.07,425.41,424.78,424.78,1600.0
2022-06-08 12:40:00,424.38,424.71,423.76,423.76,3058.0,424.38,424.71,423.76,423.76,3058.0
2022-06-08 12:45:00,423.78,424.56,423.6,424.55,1975.0,423.78,424.56,423.6,424.55,1975.0
2022-06-08 12:50:00,424.82,424.99,424.68,424.81,2100.0,424.82,424.99,424.68,424.81,2100.0
2022-06-08 12:55:00,424.77,425.88,424.77,425.51,2750.0,424.77,425.88,424.77,425.51,2750.0
2022-06-08 13:00:00,425.6,425.6,424.86,425.31,1800.0,425.6,425.6,424.86,425.31,1800.0
2022-06-08 13:05:00,425.57,425.96,425.57,425.85,563.0,425.57,425.96,425.57,425.85,563.0
2022-06-08 13:10:00,426.02,426.18,425.43,425.61,2193.0,426.02,426.18,425.43,425.61,2193.0
2022-06-08 13:15:00,425.53,427.19,425.53,427.15,2332.0,425.53,427.19,425.53,427.15,2332.0
2022-06-08 13:20:00,426.92,427.47,426.59,426.59,3245.0,426.92,427.47,426.59,426.59,3245.0
2022-06-08 13:25:00,426.31,427.0,426.15,426.68,2000.0,426.31,427.0,426.15,426.68,2000.0
2022-06-08 13:30:00,426.47,426.47,425.18,425.89,2920.0,426.47,426.47,425.18,425.89,2920.0
2022-06-08 13:35:00,425.59,425.62,425.13,425.36,895.0,425.59,425.62,425.13,425.36,895.0
2022-06-08 13:40:00,425.41,426.1,425.2,425.29,6756.0,425.41,426.1,425.2,425.29,6756.0
2022-06-08 13:45:00,425.31,426.18,425.21,425.6,4310.0,425.31,426.18,425.21,425.6,4310.0
2022-06-08 13:50:00,425.76,426.37,425.48,426.37,1000.0,425.76,426.37,425.48,426.37,1000.0
2022-06-08 13:55:00,426.19,426.3,426.11,426.12,830.0,426.19,426.3,426.11,426.12,830.0
2022-06-08 14:00:00,426.17,426.44,426.03,426.06,4103.0,426.17,426.44,426.03,426.06,4103.0
2022-06-08 14:05:00,426.14,426.17,425.69,425.69,4751.0,426.14,426.17,425.69,425.69,4751.0
2022-06-08 14:10:00,425.72,425.86,425.44,425.64,3000.0,425.72,425.86,425.44,425.64,3000.0
2022-06-08 14:15:00,425.59,425.59,424.49,424.51,12229.0,425.59,425.59,424.49,424.51,12229.0
2022-06-08 14:20:00,424.62,425.0,424.0,424.99,6702.0,424.62,425.0,424.0,424.99,6702.0
2022-06-08 14:25:00,424.9,424.99,424.37,424.89,4130.0,424.9,424.99,424.37,424.89,4130.0
2022-06-08 14:30:00,424.85,425.48,424.84,424.96,2076.0,424.85,425.48,424.84,424.96,2076.0
2022-06-08 14:35:00,424.83,425.71,424.82,425.57,1818.0,424.83,425.71,424.82,425.57,1818.0
2022-06-08 14:40:00,425.67,426.6,425.67,426.55,3286.0,425.67,426.6,425.67,426.55,3286.0
2022-06-08 14:45:00,426.5,427.0,426.5,426.83,3304.0,426.5,427.0,426.5,426.83,3304.0
2022-06-08 14:50:00,426.68,426.82,426.27,426.48,2718.0,426.68,426.82,426.27,426.48,2718.0
2022-06-08 14:55:00,426.44,426.6,426.01,426.49,4600.0,426.44,426.6,426.01,426.49,4600.0
2022-06-08 15:00:00,426.25,426.29,425.82,425.84,2800.0,426.25,426.29,425.82,425.84,2800.0
2022-06-08 15:05:00,425.89,425.91,425.29,425.78,5817.0,425.89,425.91,425.29,425.78,5817.0
2022-06-08 15:10:00,425.69,426.59,425.69,426.27,1300.0,425.69,426.59,425.69,426.27,1300.0
2022-06-08 15:15:00,426.42,426.72,426.29,426.37,2517.0,426.42,426.72,426.29,426.37,2517.0
2022-06-08 15:20:00,426.44,427.15,426.44,426.94,3459.0,426.44,427.15,426.44,426.94,3459.0
2022-06-08 15:25:00,427.13,427.19,426.67,426.67,2500.0,427.13,427.19,426.67,426.67,2500.0
2022-06-08 15:30:00,426.86,426.95,426.13,426.7,8041.0,426.86,426.95,426.13,426.7,8041.0
2022-06-08 15:35:00,426.85,426.85,425.72,425.81,4955.0,426.85,426.85,425.72,425.81,4955.0
2022-06-08 15:40:00,426.18,426.61,425.88,426.13,7350.0,426.18,426.61,425.88,426.13,7350.0
2022-06-08 15:45:00,426.17,426.4,425.45,425.47,5869.0,426.17,426.4,425.45,425.47,5869.0
2022-06-08 15:50:00,425.54,426.53,425.45,425.93,17666.0,425.54,426.53,425.45,425.93,17666.0
2022-06-08 15:55:00,426.01,426.16,425.32,425.56,28954.0,426.01,426.16,425.32,425.56,28954.0
2022-06-09 09:30:00,427.85,427.91,424.07,427.36,28458.0,427.85,427.91,424.07,427.36,28458.0
2022-06-09 09:35:00,427.54,427.68,423.18,423.18,8117.0,427.54,427.68,423.18,423.18,8117.0
2022-06-09 09:40:00,423.09,425.01,422.63,425.0,4450.0,423.09,425.01,422.63,425.0,4450.0
2022-06-09 09:45:00,424.53,426.77,424.53,425.68,4635.0,424.53,426.77,424.53,425.68,4635.0
2022-06-09 09:50:00,425.84,427.14,425.84,426.66,4373.0,425.84,427.14,425.84,426.66,4373.0
2022-06-09 09:55:00,426.56,427.97,426.31,427.33,9379.0,426.56,427.97,426.31,427.33,9379.0
2022-06-09 10:00:00,427.18,429.03,427.14,428.44,11819.0,427.18,429.03,427.14,428.44,11819.0
2022-06-09 10:05:00,428.33,428.89,426.69,427.03,6615.0,428.33,428.89,426.69,427.03,6615.0
2022-06-09 10:10:00,426.12,428.64,426.12,428.64,5318.0,426.12,428.64,426.12,428.64,5318.0
2022-06-09 10:15:00,428.4,429.44,428.34,428.56,3900.0,428.4,429.44,428.34,428.56,3900.0
2022-06-09 10:20:00,428.59,429.02,428.04,428.88,6500.0,428.59,429.02,428.04,428.88,6500.0
2022-06-09 10:25:00,428.94,429.02,428.52,429.02,1671.0,428.94,429.02,428.52,429.02,1671.0
2022-06-09 10:30:00,429.22,429.48,428.07,428.07,2705.0,429.22,429.48,428.07,428.07,2705.0
2022-06-09 10:35:00,428.28,428.99,427.9,428.92,2300.0,428.28,428.99,427.9,428.92,2300.0
2022-06-09 10:40:00,428.71,428.71,427.44,428.12,3383.0,428.71,428.71,427.44,428.12,3383.0
2022-06-09 10:45:00,427.93,427.93,427.35,427.9,1500.0,427.93,427.93,427.35,427.9,1500.0
2022-06-09 10:50:00,427.79,428.16,427.09,427.4,15002.0,427.79,428.16,427.09,427.4,15002.0
2022-06-09 10:55:00,427.15,428.02,427.1,427.36,9131.0,427.15,428.02,427.1,427.36,9131.0
2022-06-09 11:00:00,427.29,427.29,426.09,426.69,4220.0,427.29,427.29,426.09,426.69,4220.0
2022-06-09 11:05:00,426.9,427.35,425.65,427.09,19533.0,426.9,427.35,425.65,427.09,19533.0
2022-06-09 11:10:00,427.03,427.6,426.77,426.84,4700.0,427.03,427.6,426.77,426.84,4700.0
2022-06-09 11:15:00,426.86,427.01,426.34,427.0,11051.0,426.86,427.01,426.34,427.0,11051.0
2022-06-09 11:20:00,427.06,427.65,426.44,426.78,7060.0,427.06,427.65,426.44,426.78,7060.0
2022-06-09 11:25:00,426.68,426.68,425.23,425.44,6475.0,426.68,426.68,425.23,425.44,6475.0
2022-06-09 11:30:00,425.44,426.4,424.95,426.21,5487.0,425.44,426.4,424.95,426.21,5487.0
2022-06-09 11:35:00,426.4,427.23,426.08,427.23,3627.0,426.4,427.23,426.08,427.23,3627.0
2022-06-09 11:40:00,427.23,428.37,427.18,427.86,2428.0,427.23,428.37,427.18,427.86,2428.0
2022-06-09 11:45:00,427.85,428.99,427.5,427.5,3283.0,427.85,428.99,427.5,427.5,3283.0
2022-06-09 11:50:00,427.23,427.81,427.22,427.81,800.0,427.23,427.81,427.22,427.81,800.0
2022-06-09 11:55:00,427.85,428.29,427.6,428.16,1710.0,427.85,428.29,427.6,428.16,1710.0
2022-06-09 12:00:00,428.02,428.28,427.31,427.5,1400.0,428.02,428.28,427.31,427.5,1400.0
2022-06-09 12:05:00,427.26,427.31,426.67,427.29,1429.0,427.26,427.31,426.67,427.29,1429.0
2022-06-09 12:10:00,427.29,427.29,426.61,426.92,4572.0,427.29,427.29,426.61,426.92,4572.0
2022-06-09 12:15:00,426.76,426.98,426.53,426.7,1734.0,426.76,426.98,426.53,426.7,1734.0
2022-06-09 12:20:00,426.8,427.71,426.8,427.13,3639.0,426.8,427.71,426.8,427.13,3639.0
2022-06-09 12:25:00,427.16,427.55,427.0,427.55,1600.0,427.16,427.55,427.0,427.55,1600.0
2022-06-09 12:30:00,427.8,427.8,426.97,427.4,1520.0,427.8,427.8,426.97,427.4,1520.0
2022-06-09 12:35:00,427.44,427.8,427.01,427.06,1200.0,427.44,427.8,427.01,427.06,1200.0
2022-06-09 12:40:00,427.3,428.27,427.12,427.77,2085.0,427.3,428.27,427.12,427.77,2085.0
2022-06-09 12:45:00,427.83,428.17,427.43,427.6,2597.0,427.83,428.17,427.43,427.6,2597.0
2022-06-09 12:50:00,427.58,428.09,427.58,427.73,1100.0,427.58,428.09,427.58,427.73,1100.0
2022-06-09 12:55:00,427.54,428.08,427.21,427.9,2311.0,427.54,428.08,427.21,427.9,2311.0
2022-06-09 13:00:00,427.99,428.31,427.12,427.13,10386.0,427.99,428.31,427.12,427.13,10386.0
2022-06-09 13:05:00,427.19,427.55,426.39,426.72,4301.0,427.19,427.55,426.39,426.72,4301.0
2022-06-09 13:10:00,427.34,427.67,427.21,427.33,1200.0,427.34,427.67,427.21,427.33,1200.0
2022-06-09 13:15:00,427.32,427.32,426.68,426.93,2481.0,427.32,427.32,426.68,426.93,2481.0
2022-06-09 13:20:00,426.73,426.75,425.64,425.91,2427.0,426.73,426.75,425.64,425.91,2427.0
2022-06-09 13:25:00,425.69,425.84,424.32,424.33,3786.0,425.69,425.84,424.32,424.33,3786.0
2022-06-09 13:30:00,424.2,424.46,423.82,424.25,2984.0,424.2,424.46,423.82,424.25,2984.0
2022-06-09 13:35:00,424.12,424.78,423.74,424.62,3300.0,424.12,424.78,423.74,424.62,3300.0
2022-06-09 13:40:00,424.53,424.54,423.85,423.85,2400.0,424.53,424.54,423.85,423.85,2400.0
2022-06-09 13:45:00,423.81,424.67,423.81,424.58,1600.0,423.81,424.67,423.81,424.58,1600.0
2022-06-09 13:50:00,424.68,425.36,424.68,425.27,1816.0,424.68,425.36,424.68,425.27,1816.0
2022-06-09 13:55:00,425.19,426.14,425.06,425.63,5275.0,425.19,426.14,425.06,425.63,5275.0
2022-06-09 14:00:00,425.43,425.43,424.7,424.7,1400.0,425.43,425.43,424.7,424.7,1400.0
2022-06-09 14:05:00,424.62,425.35,424.55,425.35,3999.0,424.62,425.35,424.55,425.35,3999.0
2022-06-09 14:10:00,425.3,425.61,424.52,425.61,4200.0,425.3,425.61,424.52,425.61,4200.0
2022-06-09 14:15:00,425.29,426.83,425.28,426.68,4110.0,425.29,426.83,425.28,426.68,4110.0
2022-06-09 14:20:00,426.78,426.78,425.8,425.9,1400.0,426.78,426.78,425.8,425.9,1400.0
2022-06-09 14:25:00,425.53,426.27,425.42,426.04,2089.0,425.53,426.27,425.42,426.04,2089.0
2022-06-09 14:30:00,425.89,425.89,424.61,424.82,1400.0,425.89,425.89,424.61,424.82,1400.0
2022-06-09 14:35:00,425.01,425.29,424.63,425.06,1544.0,425.01,425.29,424.63,425.06,1544.0
2022-06-09 14:40:00,424.71,424.87,424.47,424.58,1600.0,424.71,424.87,424.47,424.58,1600.0
2022-06-09 14:45:00,424.74,425.63,424.74,425.29,2200.0,424.74,425.63,424.74,425.29,2200.0
2022-06-09 14:50:00,425.61,425.81,425.15,425.34,2710.0,425.61,425.81,425.15,425.34,2710.0
2022-06-09 14:55:00,425.2,426.0,424.4,424.47,3616.0,425.2,426.0,424.4,424.47,3616.0
2022-06-09 15:00:00,424.34,424.34,423.17,423.45,1746.0,424.34,424.34,423.17,423.45,1746.0
2022-06-09 15:05:00,423.44,424.03,423.32,423.38,3351.0,423.44,424.03,423.32,423.38,3351.0
2022-06-09 15:10:00,423.54,423.9,423.28,423.61,6883.0,423.54,423.9,423.28,423.61,6883.0
2022-06-09 15:15:00,423.44,425.0,423.44,424.81,7174.0,423.44,425.0,423.44,424.81,7174.0
2022-06-09 15:20:00,424.67,425.06,424.51,424.74,7605.0,424.67,425.06,424.51,424.74,7605.0
2022-06-09 15:25:00,424.81,424.82,423.2,423.7,9965.0,424.81,424.82,423.2,423.7,9965.0
2022-06-09 15:30:00,423.71,424.32,423.38,423.38,5679.0,423.71,424.32,423.38,423.38,5679.0
2022-06-09 15:35:00,423.53,423.93,423.4,423.53,6487.0,423.53,423.93,423.4,423.53,6487.0
2022-06-09 15:40:00,423.4,424.33,423.26,424.08,5391.0,423.4,424.33,423.26,424.08,5391.0
2022-06-09 15:45:00,424.0,424.18,423.26,423.73,7860.0,424.0,424.18,423.26,423.73,7860.0
2022-06-09 15:50:00,423.53,423.71,422.67,423.51,13821.0,423.53,423.71,422.67,423.51,13821.0
2022-06-09 15:55:00,424.11,424.2,422.05,422.05,34836.0,424.11,424.2,422.05,422.05,34836.0
2022-06-10 09:30:00,413.99,416.45,412.8,415.24,21883.0,413.99,416.45,412.8,415.24,21883.0
2022-06-10 09:35:00,414.89,417.85,414.73,415.62,8942.0,414.89,417.85,414.73,415.62,8942.0
2022-06-10 09:40:00,416.31,417.36,414.72,415.72,10155.0,416.31,417.36,414.72,415.72,10155.0
2022-06-10 09:45:00,415.82,416.59,414.21,415.32,12959.0,415.82,416.59,414.21,415.32,12959.0
2022-06-10 09:50:00,415.12,415.98,413.82,413.91,6217.0,415.12,415.98,413.82,413.91,6217.0
2022-06-10 09:55:00,413.68,415.07,413.0,414.18,8446.0,413.68,415.07,413.0,414.18,8446.0
2022-06-10 10:00:00,413.22,413.84,411.23,412.54,8482.0,413.22,413.84,411.23,412.54,8482.0
2022-06-10 10:05:00,412.13,412.37,410.24,411.08,7174.0,412.13,412.37,410.24,411.08,7174.0
2022-06-10 10:10:00,411.0,411.29,409.58,410.46,6665.0,411.0,411.29,409.58,410.46,6665.0
2022-06-10 10:15:00,410.78,410.81,409.6,409.88,4599.0,410.78,410.81,409.6,409.88,4599.0
2022-06-10 10:20:00,409.61,410.47,409.33,410.31,3700.0,409.61,410.47,409.33,410.31,3700.0
2022-06-10 10:25:00,410.49,412.04,410.2,410.45,5552.0,410.49,412.04,410.2,410.45,5552.0
2022-06-10 10:30:00,411.01,411.86,410.86,411.71,3502.0,411.01,411.86,410.86,411.71,3502.0
2022-06-10 10:35:00,411.42,413.17,411.42,412.61,2427.0,411.42,413.17,411.42,412.61,2427.0
2022-06-10 10:40:00,412.59,412.99,412.07,412.99,1200.0,412.59,412.99,412.07,412.99,1200.0
2022-06-10 10:45:00,413.22,413.22,412.4,412.4,1849.0,413.22,413.22,412.4,412.4,1849.0
2022-06-10 10:50:00,412.73,413.48,412.2,413.34,3274.0,412.73,413.48,412.2,413.34,3274.0
2022-06-10 10:55:00,413.19,413.2,412.24,412.25,4935.0,413.19,413.2,412.24,412.25,4935.0
2022-06-10 11:00:00,412.22,413.84,412.22,413.35,9620.0,412.22,413.84,412.22,413.35,9620.0
2022-06-10 11:05:00,413.15,413.24,412.42,412.42,2254.0,413.15,413.24,412.42,412.42,2254.0
2022-06-10 11:10:00,412.2,412.51,411.74,412.09,3312.0,412.2,412.51,411.74,412.09,3312.0
2022-06-10 11:15:00,411.53,412.51,411.0,412.51,2000.0,411.53,412.51,411.0,412.51,2000.0
2022-06-10 11:20:00,412.67,412.67,412.29,412.29,500.0,412.67,412.67,412.29,412.29,500.0
2022-06-10 11:25:00,411.42,411.43,410.72,410.83,2700.0,411.42,411.43,410.72,410.83,2700.0
2022-06-10 11:30:00,411.0,411.18,410.5,410.68,3187.0,411.0,411.18,410.5,410.68,3187.0
2022-06-10 11:35:00,410.62,410.86,409.85,409.92,2421.0,410.62,410.86,409.85,409.92,2421.0
2022-06-10 11:40:00,409.92,410.24,409.74,410.06,2294.0,409.92,410.24,409.74,410.06,2294.0
2022-06-10 11:45:00,410.02,410.15,408.63,408.63,1925.0,410.02,410.15,408.63,408.63,1925.0
2022-06-10 11:50:00,408.85,409.38,408.61,409.2,1400.0,408.85,409.38,408.61,409.2,1400.0
2022-06-10 11:55:00,409.12,410.49,409.06,410.34,2640.0,409.12,410.49,409.06,410.34,2640.0
2022-06-10 12:00:00,410.63,410.9,410.08,410.43,1800.0,410.63,410.9,410.08,410.43,1800.0
2022-06-10 12:05:00,410.52,411.03,410.51,410.94,1671.0,410.52,411.03,410.51,410.94,1671.0
2022-06-10 12:10:00,410.72,411.2,410.04,410.28,2650.0,410.72,411.2,410.04,410.28,2650.0
2022-06-10 12:15:00,409.99,409.99,409.34,409.69,1100.0,409.99,409.99,409.34,409.69,1100.0
2022-06-10 12:20:00,410.0,410.38,409.77,410.01,2013.0,410.0,410.38,409.77,410.01,2013.0
2022-06-10 12:25:00,409.59,410.48,409.59,410.48,1600.0,409.59,410.48,409.59,410.48,1600.0
2022-06-10 12:30:00,410.64,411.0,410.46,410.46,925.0,410.64,411.0,410.46,410.46,925.0
2022-06-10 12:35:00,410.49,410.61,410.04,410.45,1135.0,410.49,410.61,410.04,410.45,1135.0
2022-06-10 12:40:00,410.58,410.7,410.55,410.65,712.0,410.58,410.7,410.55,410.65,712.0
2022-06-10 12:45:00,410.48,410.61,410.37,410.39,600.0,410.48,410.61,410.37,410.39,600.0
2022-06-10 12:50:00,410.4,410.4,409.67,409.79,2094.0,410.4,410.4,409.67,409.79,2094.0
2022-06-10 12:55:00,409.55,409.91,409.55,409.91,400.0,409.55,409.91,409.55,409.91,400.0
2022-06-10 13:00:00,409.98,409.98,409.41,409.47,700.0,409.98,409.98,409.41,409.47,700.0
2022-06-10 13:05:00,409.41,410.0,409.15,409.61,1548.0,409.41,410.0,409.15,409.61,1548.0
2022-06-10 13:10:00,409.69,409.96,409.59,409.59,643.0,409.69,409.96,409.59,409.59,643.0
2022-06-10 13:15:00,409.4,410.13,409.4,410.13,1239.0,409.4,410.13,409.4,410.13,1239.0
2022-06-10 13:20:00,410.25,410.68,410.03,410.68,900.0,410.25,410.68,410.03,410.68,900.0
2022-06-10 13:25:00,410.49,410.66,410.13,410.66,800.0,410.49,410.66,410.13,410.66,800.0
2022-06-10 13:30:00,410.66,410.66,409.06,409.06,2300.0,410.66,410.66,409.06,409.06,2300.0
2022-06-10 13:35:00,409.79,410.08,409.65,410.08,1100.0,409.79,410.08,409.65,410.08,1100.0
2022-06-10 13:40:00,409.95,410.05,409.78,409.78,600.0,409.95,410.05,409.78,409.78,600.0
2022-06-10 13:45:00,409.79,411.1,409.47,411.0,3701.0,409.79,411.1,409.47,411.0,3701.0
2022-06-10 13:50:00,411.07,411.4,410.03,410.03,4393.0,411.07,411.4,410.03,410.03,4393.0
2022-06-10 13:55:00,409.96,410.08,409.53,409.83,1661.0,409.96,410.08,409.53,409.83,1661.0
2022-06-10 14:00:00,409.88,410.36,409.88,410.2,2498.0,409.88,410.36,409.88,410.2,2498.0
2022-06-10 14:05:00,410.19,410.31,409.92,409.92,1053.0,410.19,410.31,409.92,409.92,1053.0
2022-06-10 14:10:00,410.2,410.4,410.17,410.31,1200.0,410.2,410.4,410.17,410.31,1200.0
2022-06-10 14:15:00,410.26,410.92,410.23,410.7,800.0,410.26,410.92,410.23,410.7,800.0
2022-06-10 14:20:00,410.86,411.14,410.81,410.95,4507.0,410.86,411.14,410.81,410.95,4507.0
2022-06-10 14:25:00,410.96,410.96,409.94,409.94,1200.0,410.96,410.96,409.94,409.94,1200.0
2022-06-10 14:30:00,410.3,410.37,410.25,410.3,700.0,410.3,410.37,410.25,410.3,700.0
2022-06-10 14:35:00,410.09,410.25,409.84,409.92,1200.0,410.09,410.25,409.84,409.92,1200.0
2022-06-10 14:40:00,409.69,409.99,409.49,409.99,1200.0,409.69,409.99,409.49,409.99,1200.0
2022-06-10 14:45:00,410.24,411.4,410.24,411.4,2331.0,410.24,411.4,410.24,411.4,2331.0
2022-06-10 14:50:00,411.5,412.0,411.19,411.92,3602.0,411.5,412.0,411.19,411.92,3602.0
2022-06-10 14:55:00,411.99,412.5,411.95,412.24,1100.0,411.99,412.5,411.95,412.24,1100.0
2022-06-10 15:00:00,412.48,412.53,411.28,411.28,2800.0,412.48,412.53,411.28,411.28,2800.0
2022-06-10 15:05:00,411.25,411.52,410.94,411.21,2050.0,411.25,411.52,410.94,411.21,2050.0
2022-06-10 15:10:00,411.39,411.78,411.18,411.78,2216.0,411.39,411.78,411.18,411.78,2216.0
2022-06-10 15:15:00,411.7,412.59,411.7,412.38,2200.0,411.7,412.59,411.7,412.38,2200.0
2022-06-10 15:20:00,412.28,412.3,411.2,412.3,2239.0,412.28,412.3,411.2,412.3,2239.0
2022-06-10 15:25:00,412.44,413.15,412.27,412.28,2700.0,412.44,413.15,412.27,412.28,2700.0
2022-06-10 15:30:00,412.28,412.28,411.21,411.42,7067.0,412.28,412.28,411.21,411.42,7067.0
2022-06-10 15:35:00,411.64,411.98,410.99,411.4,5996.0,411.64,411.98,410.99,411.4,5996.0
2022-06-10 15:40:00,411.23,412.02,410.14,410.53,8275.0,411.23,412.02,410.14,410.53,8275.0
2022-06-10 15:45:00,410.46,410.68,409.26,409.26,10380.0,410.46,410.68,409.26,409.26,10380.0
2022-06-10 15:50:00,409.05,410.21,408.02,409.15,24008.0,409.05,410.21,408.02,409.15,24008.0
2022-06-10 15:55:00,409.5,409.83,407.69,407.85,32846.0,409.5,409.83,407.69,407.85,32846.0
2022-06-13 09:30:00,398.0,400.0,396.21,397.65,20198.0,398.0,400.0,396.21,397.65,20198.0
2022-06-13 09:35:00,397.33,397.58,393.87,393.88,8990.0,397.33,397.58,393.87,393.88,8990.0
2022-06-13 09:40:00,393.13,394.59,393.0,394.05,8759.0,393.13,394.59,393.0,394.05,8759.0
2022-06-13 09:45:00,394.44,394.81,390.43,391.2,16678.0,394.44,394.81,390.43,391.2,16678.0
2022-06-13 09:50:00,390.19,392.46,389.56,392.46,8622.0,390.19,392.46,389.56,392.46,8622.0
2022-06-13 09:55:00,392.06,392.71,391.75,391.75,4745.0,392.06,392.71,391.75,391.75,4745.0
2022-06-13 10:00:00,391.06,392.01,389.01,389.8,4627.0,391.06,392.01,389.01,389.8,4627.0
2022-06-13 10:05:00,390.12,392.35,390.02,392.26,5275.0,390.12,392.35,390.02,392.26,5275.0
2022-06-13 10:10:00,392.58,392.58,389.99,390.09,10583.0,392.58,392.58,389.99,390.09,10583.0
2022-06-13 10:15:00,390.0,390.0,387.7,387.7,6820.0,390.0,390.0,387.7,387.7,6820.0
2022-06-13 10:20:00,387.45,388.82,387.45,388.65,4400.0,387.45,388.82,387.45,388.65,4400.0
2022-06-13 10:25:00,388.64,388.84,388.61,388.84,700.0,388.64,388.84,388.61,388.84,700.0
2022-06-13 10:30:00,388.91,388.91,387.24,387.9,6109.0,388.91,388.91,387.24,387.9,6109.0
2022-06-13 10:35:00,387.86,389.34,387.86,389.21,2504.0,387.86,389.34,387.86,389.21,2504.0
2022-06-13 10:40:00,389.0,389.33,387.2,388.77,11588.0,389.0,389.33,387.2,388.77,11588.0
2022-06-13 10:45:00,389.0,389.27,388.16,388.31,9349.0,389.0,389.27,388.16,388.31,9349.0
2022-06-13 10:50:00,388.06,388.87,387.55,387.57,10705.0,388.06,388.87,387.55,387.57,10705.0
2022-06-13 10:55:00,387.97,388.07,386.79,387.28,7410.0,387.97,388.07,386.79,387.28,7410.0
2022-06-13 11:00:00,387.3,387.47,386.31,386.62,2500.0,387.3,387.47,386.31,386.62,2500.0
2022-06-13 11:05:00,386.07,387.0,385.95,387.0,2200.0,386.07,387.0,385.95,387.0,2200.0
2022-06-13 11:10:00,386.63,387.48,386.3,387.15,5432.0,386.63,387.48,386.3,387.15,5432.0
2022-06-13 11:15:00,387.16,389.63,387.16,389.63,5016.0,387.16,389.63,387.16,389.63,5016.0
2022-06-13 11:20:00,389.64,390.0,388.85,389.89,5731.0,389.64,390.0,388.85,389.89,5731.0
2022-06-13 11:25:00,389.8,389.93,389.22,389.58,1453.0,389.8,389.93,389.22,389.58,1453.0
2022-06-13 11:30:00,389.68,390.0,388.89,389.58,2700.0,389.68,390.0,388.89,389.58,2700.0
2022-06-13 11:35:00,390.0,390.66,389.85,390.2,7335.0,390.0,390.66,389.85,390.2,7335.0
2022-06-13 11:40:00,391.09,391.72,390.9,391.52,6127.0,391.09,391.72,390.9,391.52,6127.0
2022-06-13 11:45:00,391.34,391.47,390.46,391.42,1652.0,391.34,391.47,390.46,391.42,1652.0
2022-06-13 11:50:00,391.42,391.42,390.3,390.54,3033.0,391.42,391.42,390.3,390.54,3033.0
2022-06-13 11:55:00,390.9,390.9,390.12,390.5,1889.0,390.9,390.9,390.12,390.5,1889.0
2022-06-13 12:00:00,390.59,391.52,390.07,390.74,4507.0,390.59,391.52,390.07,390.74,4507.0
2022-06-13 12:05:00,390.64,390.97,390.17,390.97,2187.0,390.64,390.97,390.17,390.97,2187.0
2022-06-13 12:10:00,391.27,391.92,391.0,391.25,2186.0,391.27,391.92,391.0,391.25,2186.0
2022-06-13 12:15:00,391.62,391.71,390.49,391.26,2047.0,391.62,391.71,390.49,391.26,2047.0
2022-06-13 12:20:00,391.34,391.54,390.89,391.15,2850.0,391.34,391.54,390.89,391.15,2850.0
2022-06-13 12:25:00,391.72,391.72,390.95,391.24,1759.0,391.72,391.72,390.95,391.24,1759.0
2022-06-13 12:30:00,391.06,393.05,390.94,392.88,3091.0,391.06,393.05,390.94,392.88,3091.0
2022-06-13 12:35:00,392.69,394.04,392.69,393.79,5210.0,392.69,394.04,392.69,393.79,5210.0
2022-06-13 12:40:00,394.0,394.0,392.52,392.98,3006.0,394.0,394.0,392.52,392.98,3006.0
2022-06-13 12:45:00,392.57,392.87,391.81,391.81,1400.0,392.57,392.87,391.81,391.81,1400.0
2022-06-13 12:50:00,391.58,392.3,391.57,391.6,3300.0,391.58,392.3,391.57,391.6,3300.0
2022-06-13 12:55:00,391.7,391.7,390.85,390.86,5100.0,391.7,391.7,390.85,390.86,5100.0
2022-06-13 13:00:00,390.88,390.88,389.92,389.92,2317.0,390.88,390.88,389.92,389.92,2317.0
2022-06-13 13:05:00,390.11,390.97,390.08,390.97,1301.0,390.11,390.97,390.08,390.97,1301.0
2022-06-13 13:10:00,391.08,391.08,390.53,391.0,3700.0,391.08,391.08,390.53,391.0,3700.0
2022-06-13 13:15:00,390.79,391.37,390.75,391.37,2558.0,390.79,391.37,390.75,391.37,2558.0
2022-06-13 13:20:00,391.23,391.6,390.97,391.33,1700.0,391.23,391.6,390.97,391.33,1700.0
2022-06-13 13:25:00,391.56,391.66,391.16,391.66,900.0,391.56,391.66,391.16,391.66,900.0
2022-06-13 13:30:00,391.91,392.09,391.09,391.09,2510.0,391.91,392.09,391.09,391.09,2510.0
2022-06-13 13:35:00,390.9,392.02,390.89,392.02,2709.0,390.9,392.02,390.89,392.02,2709.0
2022-06-13 13:40:00,391.95,394.0,391.95,393.93,4200.0,391.95,394.0,391.95,393.93,4200.0
2022-06-13 13:45:00,393.98,394.9,393.9,394.66,2694.0,393.98,394.9,393.9,394.66,2694.0
2022-06-13 13:50:00,394.57,395.33,393.59,393.72,10283.0,394.57,395.33,393.59,393.72,10283.0
2022-06-13 13:55:00,393.8,394.33,393.42,393.42,5852.0,393.8,394.33,393.42,393.42,5852.0
2022-06-13 14:00:00,393.4,393.43,392.15,392.4,5000.0,393.4,393.43,392.15,392.4,5000.0
2022-06-13 14:05:00,392.23,392.29,391.49,391.49,3686.0,392.23,392.29,391.49,391.49,3686.0
2022-06-13 14:10:00,391.4,391.57,390.84,391.16,2400.0,391.4,391.57,390.84,391.16,2400.0
2022-06-13 14:15:00,390.9,391.79,390.9,391.79,3283.0,390.9,391.79,390.9,391.79,3283.0
2022-06-13 14:20:00,392.05,392.63,391.68,392.21,4989.0,392.05,392.63,391.68,392.21,4989.0
2022-06-13 14:25:00,392.13,392.69,392.06,392.2,5000.0,392.13,392.69,392.06,392.2,5000.0
2022-06-13 14:30:00,392.39,392.43,391.02,391.98,3327.0,392.39,392.43,391.02,391.98,3327.0
2022-06-13 14:35:00,392.08,392.86,392.08,392.64,4900.0,392.08,392.86,392.08,392.64,4900.0
2022-06-13 14:40:00,392.63,393.99,392.46,393.28,6632.0,392.63,393.99,392.46,393.28,6632.0
2022-06-13 14:45:00,393.49,393.88,392.72,393.19,6884.0,393.49,393.88,392.72,393.19,6884.0
2022-06-13 14:50:00,393.13,393.13,392.13,392.52,3565.0,393.13,393.13,392.13,392.52,3565.0
2022-06-13 14:55:00,392.46,392.46,391.41,391.74,2970.0,392.46,392.46,391.41,391.74,2970.0
2022-06-13 15:00:00,391.49,392.5,390.99,392.32,2286.0,391.49,392.5,390.99,392.32,2286.0
2022-06-13 15:05:00,392.24,392.42,391.66,391.91,2995.0,392.24,392.42,391.66,391.91,2995.0
2022-06-13 15:10:00,391.97,391.97,391.32,391.73,3792.0,391.97,391.97,391.32,391.73,3792.0
2022-06-13 15:15:00,391.81,394.0,391.03,392.73,8003.0,391.81,394.0,391.03,392.73,8003.0
2022-06-13 15:20:00,392.8,392.8,391.59,391.81,7209.0,392.8,392.8,391.59,391.81,7209.0
2022-06-13 15:25:00,391.85,392.32,390.69,390.69,5469.0,391.85,392.32,390.69,390.69,5469.0
2022-06-13 15:30:00,390.76,391.14,389.96,390.51,5264.0,390.76,391.14,389.96,390.51,5264.0
2022-06-13 15:35:00,390.63,391.57,390.33,390.33,8525.0,390.63,391.57,390.33,390.33,8525.0
2022-06-13 15:40:00,390.31,390.47,389.89,390.32,8281.0,390.31,390.47,389.89,390.32,8281.0
2022-06-13 15:45:00,390.18,391.31,390.0,390.6,9053.0,390.18,391.31,390.0,390.6,9053.0
2022-06-13 15:50:00,390.76,391.85,390.25,391.85,23849.0,390.76,391.85,390.25,391.85,23849.0
2022-06-13 15:55:00,391.69,392.13,390.84,391.94,45862.0,391.69,392.13,390.84,391.94,45862.0
2022-06-14 09:30:00,395.29,396.44,394.2,394.68,12676.0,395.29,396.44,394.2,394.68,12676.0
2022-06-14 09:35:00,396.17,396.91,395.39,395.98,9661.0,396.17,396.91,395.39,395.98,9661.0
2022-06-14 09:40:00,393.97,395.31,393.84,394.59,4958.0,393.97,395.31,393.84,394.59,4958.0
2022-06-14 09:45:00,394.98,397.23,394.98,395.67,8395.0,394.98,397.23,394.98,395.67,8395.0
2022-06-14 09:50:00,395.74,397.64,394.24,397.23,3955.0,395.74,397.64,394.24,397.23,3955.0
2022-06-14 09:55:00,397.27,397.61,396.01,396.61,16819.0,397.27,397.61,396.01,396.61,16819.0
2022-06-14 10:00:00,396.71,397.25,395.92,396.57,5712.0,396.71,397.25,395.92,396.57,5712.0
2022-06-14 10:05:00,396.22,397.4,395.96,396.24,10061.0,396.22,397.4,395.96,396.24,10061.0
2022-06-14 10:10:00,396.53,397.26,395.35,396.44,16551.0,396.53,397.26,395.35,396.44,16551.0
2022-06-14 10:15:00,396.45,396.5,394.6,394.88,4411.0,396.45,396.5,394.6,394.88,4411.0
2022-06-14 10:20:00,394.38,394.74,393.85,394.27,12949.0,394.38,394.74,393.85,394.27,12949.0
2022-06-14 10:25:00,393.9,394.01,392.27,392.56,6636.0,393.9,394.01,392.27,392.56,6636.0
2022-06-14 10:30:00,392.84,394.08,392.84,393.2,2303.0,392.84,394.08,392.84,393.2,2303.0
2022-06-14 10:35:00,393.96,394.63,393.75,394.04,2699.0,393.96,394.63,393.75,394.04,2699.0
2022-06-14 10:40:00,394.26,394.71,393.46,393.87,1200.0,394.26,394.71,393.46,393.87,1200.0
2022-06-14 10:45:00,393.96,396.89,393.95,396.67,1800.0,393.96,396.89,393.95,396.67,1800.0
2022-06-14 10:50:00,397.0,398.27,396.78,396.99,13802.0,397.0,398.27,396.78,396.99,13802.0
2022-06-14 10:55:00,396.57,396.95,395.88,396.16,3779.0,396.57,396.95,395.88,396.16,3779.0
2022-06-14 11:00:00,396.26,397.09,395.82,395.83,6887.0,396.26,397.09,395.82,395.83,6887.0
2022-06-14 11:05:00,395.47,395.47,393.97,394.05,9164.0,395.47,395.47,393.97,394.05,9164.0
2022-06-14 11:10:00,393.74,394.89,393.53,394.89,2673.0,393.74,394.89,393.53,394.89,2673.0
2022-06-14 11:15:00,394.65,395.46,394.48,395.46,1600.0,394.65,395.46,394.48,395.46,1600.0
2022-06-14 11:20:00,394.05,394.61,393.62,394.6,2000.0,394.05,394.61,393.62,394.6,2000.0
2022-06-14 11:25:00,395.99,395.99,395.78,395.82,488.0,395.99,395.99,395.78,395.82,488.0
2022-06-14 11:30:00,395.47,396.31,395.24,396.31,1670.0,395.47,396.31,395.24,396.31,1670.0
2022-06-14 11:35:00,397.0,397.2,395.63,395.63,5283.0,397.0,397.2,395.63,395.63,5283.0
2022-06-14 11:40:00,395.64,396.52,395.6,396.52,800.0,395.64,396.52,395.6,396.52,800.0
2022-06-14 11:45:00,396.74,397.02,395.9,396.31,2104.0,396.74,397.02,395.9,396.31,2104.0
2022-06-14 11:50:00,396.11,396.82,395.86,396.82,2294.0,396.11,396.82,395.86,396.82,2294.0
2022-06-14 11:55:00,397.0,397.4,396.72,396.87,6469.0,397.0,397.4,396.72,396.87,6469.0
2022-06-14 12:00:00,396.81,396.81,395.66,396.29,1300.0,396.81,396.81,395.66,396.29,1300.0
2022-06-14 12:05:00,396.19,396.2,395.36,395.36,700.0,396.19,396.2,395.36,395.36,700.0
2022-06-14 12:10:00,395.2,395.98,395.16,395.16,1232.0,395.2,395.98,395.16,395.16,1232.0
2022-06-14 12:15:00,395.15,395.59,395.0,395.54,805.0,395.15,395.59,395.0,395.54,805.0
2022-06-14 12:20:00,396.13,396.23,395.38,395.67,900.0,396.13,396.23,395.38,395.67,900.0
2022-06-14 12:25:00,395.35,395.93,395.14,395.6,1804.0,395.35,395.93,395.14,395.6,1804.0
2022-06-14 12:30:00,395.65,395.71,394.82,395.71,3678.0,395.65,395.71,394.82,395.71,3678.0
2022-06-14 12:35:00,395.12,396.21,395.11,395.4,1400.0,395.12,396.21,395.11,395.4,1400.0
2022-06-14 12:40:00,395.64,396.21,395.2,395.21,3749.0,395.64,396.21,395.2,395.21,3749.0
2022-06-14 12:45:00,395.29,396.16,394.76,395.59,4175.0,395.29,396.16,394.76,395.59,4175.0
2022-06-14 12:50:00,395.62,395.97,395.62,395.97,651.0,395.62,395.97,395.62,395.97,651.0
2022-06-14 12:55:00,396.89,397.67,396.89,397.65,10805.0,396.89,397.67,396.89,397.65,10805.0
2022-06-14 13:00:00,397.65,397.65,396.34,396.45,7993.0,397.65,397.65,396.34,396.45,7993.0
2022-06-14 13:05:00,396.54,397.54,396.54,397.52,1047.0,396.54,397.54,396.54,397.52,1047.0
2022-06-14 13:10:00,397.68,397.81,397.02,397.27,1600.0,397.68,397.81,397.02,397.27,1600.0
2022-06-14 13:15:00,397.14,399.05,397.14,398.51,4253.0,397.14,399.05,397.14,398.51,4253.0
2022-06-14 13:20:00,398.61,398.73,397.81,397.81,4596.0,398.61,398.73,397.81,397.81,4596.0
2022-06-14 13:25:00,397.65,397.72,396.63,396.63,3200.0,397.65,397.72,396.63,396.63,3200.0
2022-06-14 13:30:00,396.53,396.81,395.98,395.98,1500.0,396.53,396.81,395.98,395.98,1500.0
2022-06-14 13:35:00,395.87,396.18,395.25,395.25,1910.0,395.87,396.18,395.25,395.25,1910.0
2022-06-14 13:40:00,395.11,395.11,394.06,394.47,1632.0,395.11,395.11,394.06,394.47,1632.0
2022-06-14 13:45:00,394.64,394.64,393.71,393.82,900.0,394.64,394.64,393.71,393.82,900.0
2022-06-14 13:50:00,393.87,393.87,393.11,393.59,3300.0,393.87,393.87,393.11,393.59,3300.0
2022-06-14 13:55:00,393.18,394.63,393.18,394.27,15336.0,393.18,394.63,393.18,394.27,15336.0
2022-06-14 14:00:00,394.43,394.75,394.36,394.75,1400.0,394.43,394.75,394.36,394.75,1400.0
2022-06-14 14:05:00,394.59,395.37,394.58,395.37,1150.0,394.59,395.37,394.58,395.37,1150.0
2022-06-14 14:10:00,394.92,395.22,394.43,395.09,7868.0,394.92,395.22,394.43,395.09,7868.0
2022-06-14 14:15:00,395.14,395.21,394.71,394.71,3326.0,395.14,395.21,394.71,394.71,3326.0
2022-06-14 14:20:00,395.09,396.02,394.9,395.58,2900.0,395.09,396.02,394.9,395.58,2900.0
2022-06-14 14:25:00,395.61,396.54,395.32,396.54,1446.0,395.61,396.54,395.32,396.54,1446.0
2022-06-14 14:30:00,396.0,396.37,395.4,396.25,2106.0,396.0,396.37,395.4,396.25,2106.0
2022-06-14 14:35:00,395.91,396.79,395.91,396.79,878.0,395.91,396.79,395.91,396.79,878.0
2022-06-14 14:40:00,395.99,396.0,395.23,395.27,1500.0,395.99,396.0,395.23,395.27,1500.0
2022-06-14 14:45:00,395.16,395.87,394.41,394.53,3500.0,395.16,395.87,394.41,394.53,3500.0
2022-06-14 14:50:00,394.5,394.51,394.04,394.06,4400.0,394.5,394.51,394.04,394.06,4400.0
2022-06-14 14:55:00,393.52,393.52,393.13,393.34,3355.0,393.52,393.52,393.13,393.34,3355.0
2022-06-14 15:00:00,393.28,394.1,393.27,394.1,2963.0,393.28,394.1,393.27,394.1,2963.0
2022-06-14 15:05:00,393.84,393.84,392.99,392.99,1047.0,393.84,393.84,392.99,392.99,1047.0
2022-06-14 15:10:00,392.91,393.35,392.0,392.13,5411.0,392.91,393.35,392.0,392.13,5411.0
2022-06-14 15:15:00,392.01,392.01,390.62,390.87,5163.0,392.01,392.01,390.62,390.87,5163.0
2022-06-14 15:20:00,390.92,391.09,390.15,390.16,7429.0,390.92,391.09,390.15,390.16,7429.0
2022-06-14 15:25:00,390.12,391.71,389.88,391.66,13257.0,390.12,391.71,389.88,391.66,13257.0
2022-06-14 15:30:00,391.48,392.63,391.48,392.47,3810.0,391.48,392.63,391.48,392.47,3810.0
2022-06-14 15:35:00,392.75,393.96,392.46,393.41,4829.0,392.75,393.96,392.46,393.41,4829.0
2022-06-14 15:40:00,393.48,394.29,393.05,393.05,10875.0,393.48,394.29,393.05,393.05,10875.0
2022-06-14 15:45:00,393.07,393.78,392.97,393.74,12808.0,393.07,393.78,392.97,393.74,12808.0
2022-06-14 15:50:00,393.68,393.68,392.6,393.02,14855.0,393.68,393.68,392.6,393.02,14855.0
2022-06-14 15:55:00,392.68,392.88,392.36,392.46,17278.0,392.68,392.88,392.36,392.46,17278.0
2022-06-15 09:30:00,399.71,399.84,397.15,398.41,44796.0,399.71,399.84,397.15,398.41,44796.0
2022-06-15 09:35:00,398.4,399.8,397.79,397.79,7433.0,398.4,399.8,397.79,397.79,7433.0
2022-06-15 09:40:00,398.08,399.42,397.55,399.18,13421.0,398.08,399.42,397.55,399.18,13421.0
2022-06-15 09:45:00,399.36,401.14,398.64,399.02,9125.0,399.36,401.14,398.64,399.02,9125.0
2022-06-15 09:50:00,399.01,400.56,398.5,399.59,14051.0,399.01,400.56,398.5,399.59,14051.0
2022-06-15 09:55:00,399.53,401.2,399.37,400.18,6700.0,399.53,401.2,399.37,400.18,6700.0
2022-06-15 10:00:00,399.93,401.23,399.16,399.45,13439.0,399.93,401.23,399.16,399.45,13439.0
2022-06-15 10:05:00,399.4,400.41,398.51,400.11,15173.0,399.4,400.41,398.51,400.11,15173.0
2022-06-15 10:10:00,400.14,402.02,400.14,401.1,16219.0,400.14,402.02,400.14,401.1,16219.0
2022-06-15 10:15:00,400.91,401.73,400.73,401.38,5577.0,400.91,401.73,400.73,401.38,5577.0
2022-06-15 10:20:00,401.04,401.47,400.45,401.28,3274.0,401.04,401.47,400.45,401.28,3274.0
2022-06-15 10:25:00,400.9,400.9,400.05,400.4,2219.0,400.9,400.9,400.05,400.4,2219.0
2022-06-15 10:30:00,401.01,401.09,399.49,399.88,3304.0,401.01,401.09,399.49,399.88,3304.0
2022-06-15 10:35:00,400.09,400.73,399.33,400.72,5775.0,400.09,400.73,399.33,400.72,5775.0
2022-06-15 10:40:00,400.67,400.94,400.6,400.61,2090.0,400.67,400.94,400.6,400.61,2090.0
2022-06-15 10:45:00,400.42,401.53,400.07,401.51,2500.0,400.42,401.53,400.07,401.51,2500.0
2022-06-15 10:50:00,402.33,402.44,401.17,401.74,3959.0,402.33,402.44,401.17,401.74,3959.0
2022-06-15 10:55:00,401.63,402.77,401.41,402.77,6727.0,401.63,402.77,401.41,402.77,6727.0
2022-06-15 11:00:00,403.08,403.23,401.97,401.97,3245.0,403.08,403.23,401.97,401.97,3245.0
2022-06-15 11:05:00,402.47,402.54,401.84,402.25,2354.0,402.47,402.54,401.84,402.25,2354.0
2022-06-15 11:10:00,402.28,402.38,401.43,401.87,3674.0,402.28,402.38,401.43,401.87,3674.0
2022-06-15 11:15:00,402.1,402.54,401.77,402.28,2100.0,402.1,402.54,401.77,402.28,2100.0
2022-06-15 11:20:00,402.08,402.45,401.57,402.22,1800.0,402.08,402.45,401.57,402.22,1800.0
2022-06-15 11:25:00,402.71,402.71,401.91,401.94,2132.0,402.71,402.71,401.91,401.94,2132.0
2022-06-15 11:30:00,402.0,403.68,401.69,403.42,4958.0,402.0,403.68,401.69,403.42,4958.0
2022-06-15 11:35:00,403.08,403.37,402.19,402.23,18043.0,403.08,403.37,402.19,402.23,18043.0
2022-06-15 11:40:00,402.31,403.8,402.15,403.43,7720.0,402.31,403.8,402.15,403.43,7720.0
2022-06-15 11:45:00,403.22,404.7,403.22,404.03,4221.0,403.22,404.7,403.22,404.03,4221.0
2022-06-15 11:50:00,403.56,403.84,402.73,403.75,4176.0,403.56,403.84,402.73,403.75,4176.0
2022-06-15 11:55:00,403.31,405.45,403.29,405.45,10389.0,403.31,405.45,403.29,405.45,10389.0
2022-06-15 12:00:00,404.97,406.17,404.62,405.93,12328.0,404.97,406.17,404.62,405.93,12328.0
2022-06-15 12:05:00,405.69,406.15,404.53,404.76,4700.0,405.69,406.15,404.53,404.76,4700.0
2022-06-15 12:10:00,404.63,405.73,404.63,405.59,2557.0,404.63,405.73,404.63,405.59,2557.0
2022-06-15 12:15:00,405.29,405.67,404.87,404.97,4405.0,405.29,405.67,404.87,404.97,4405.0
2022-06-15 12:20:00,405.03,405.53,405.03,405.08,1224.0,405.03,405.53,405.03,405.08,1224.0
2022-06-15 12:25:00,404.98,404.98,404.39,404.86,2123.0,404.98,404.98,404.39,404.86,2123.0
2022-06-15 12:30:00,404.67,405.07,404.43,404.68,2048.0,404.67,405.07,404.43,404.68,2048.0
2022-06-15 12:35:00,404.63,405.03,404.43,404.68,2420.0,404.63,405.03,404.43,404.68,2420.0
2022-06-15 12:40:00,404.51,404.71,403.73,403.92,1512.0,404.51,404.71,403.73,403.92,1512.0
2022-06-15 12:45:00,403.76,404.69,403.72,404.69,1894.0,403.76,404.69,403.72,404.69,1894.0
2022-06-15 12:50:00,405.15,405.15,403.49,403.49,1515.0,405.15,405.15,403.49,403.49,1515.0
2022-06-15 12:55:00,403.52,403.72,402.8,403.05,3222.0,403.52,403.72,402.8,403.05,3222.0
2022-06-15 13:00:00,403.3,404.17,403.3,404.17,2803.0,403.3,404.17,403.3,404.17,2803.0
2022-06-15 13:05:00,404.11,404.17,403.57,403.57,2100.0,404.11,404.17,403.57,403.57,2100.0
2022-06-15 13:10:00,403.56,404.32,403.56,404.26,4300.0,403.56,404.32,403.56,404.26,4300.0
2022-06-15 13:15:00,404.37,404.37,403.84,404.17,1500.0,404.37,404.37,403.84,404.17,1500.0
2022-06-15 13:20:00,404.09,404.28,403.67,404.28,2000.0,404.09,404.28,403.67,404.28,2000.0
2022-06-15 13:25:00,404.1,404.54,403.85,404.54,1650.0,404.1,404.54,403.85,404.54,1650.0
2022-06-15 13:30:00,404.37,404.7,404.27,404.42,2247.0,404.37,404.7,404.27,404.42,2247.0
2022-06-15 13:35:00,404.08,404.1,403.46,404.06,1870.0,404.08,404.1,403.46,404.06,1870.0
2022-06-15 13:40:00,403.87,404.41,403.79,403.86,1950.0,403.87,404.41,403.79,403.86,1950.0
2022-06-15 13:45:00,403.86,404.01,402.78,402.88,3814.0,403.86,404.01,402.78,402.88,3814.0
2022-06-15 13:50:00,402.65,404.22,402.32,403.99,1800.0,402.65,404.22,402.32,403.99,1800.0
2022-06-15 13:55:00,404.28,405.48,403.88,405.48,1627.0,404.28,405.48,403.88,405.48,1627.0
2022-06-15 14:00:00,403.69,406.44,401.16,401.16,4766.0,403.69,406.44,401.16,401.16,4766.0
2022-06-15 14:05:00,402.0,402.12,399.86,401.28,5820.0,402.0,402.12,399.86,401.28,5820.0
2022-06-15 14:10:00,400.65,401.07,399.37,400.75,4784.0,400.65,401.07,399.37,400.75,4784.0
2022-06-15 14:15:00,402.13,404.4,401.99,403.37,5779.0,402.13,404.4,401.99,403.37,5779.0
2022-06-15 14:20:00,403.0,404.37,401.05,401.72,3830.0,403.0,404.37,401.05,401.72,3830.0
2022-06-15 14:25:00,401.96,402.76,401.12,402.09,2198.0,401.96,402.76,401.12,402.09,2198.0
2022-06-15 14:30:00,401.07,401.38,398.46,400.23,6117.0,401.07,401.38,398.46,400.23,6117.0
2022-06-15 14:35:00,400.41,404.82,400.41,404.01,8994.0,400.41,404.82,400.41,404.01,8994.0
2022-06-15 14:40:00,404.14,409.57,404.14,409.27,11816.0,404.14,409.57,404.14,409.27,11816.0
2022-06-15 14:45:00,409.35,409.94,406.72,407.53,5115.0,409.35,409.94,406.72,407.53,5115.0
2022-06-15 14:50:00,407.48,408.05,403.98,404.68,6264.0,407.48,408.05,403.98,404.68,6264.0
2022-06-15 14:55:00,404.77,405.21,403.46,404.6,2825.0,404.77,405.21,403.46,404.6,2825.0
2022-06-15 15:00:00,405.04,406.62,404.51,405.03,3158.0,405.04,406.62,404.51,405.03,3158.0
2022-06-15 15:05:00,404.83,406.22,403.94,406.22,5500.0,404.83,406.22,403.94,406.22,5500.0
2022-06-15 15:10:00,405.92,406.46,403.43,404.35,7086.0,405.92,406.46,403.43,404.35,7086.0
2022-06-15 15:15:00,404.5,404.96,403.25,403.79,5928.0,404.5,404.96,403.25,403.79,5928.0
2022-06-15 15:20:00,404.42,407.51,404.42,407.51,2048.0,404.42,407.51,404.42,407.51,2048.0
2022-06-15 15:25:00,406.82,408.47,406.62,408.47,4591.0,406.82,408.47,406.62,408.47,4591.0
2022-06-15 15:30:00,408.66,409.9,407.68,409.8,7900.0,408.66,409.9,407.68,409.8,7900.0
2022-06-15 15:35:00,409.64,410.15,407.05,407.87,12234.0,409.64,410.15,407.05,407.87,12234.0
2022-06-15 15:40:00,407.48,407.48,405.79,405.8,16122.0,407.48,407.48,405.79,405.8,16122.0
2022-06-15 15:45:00,405.66,406.44,405.15,406.44,4049.0,405.66,406.44,405.15,406.44,4049.0
2022-06-15 15:50:00,406.12,406.21,404.23,405.3,15634.0,406.12,406.21,404.23,405.3,15634.0
2022-06-15 15:55:00,405.3,406.1,404.66,405.61,25909.0,405.3,406.1,404.66,405.61,25909.0
2022-06-16 09:30:00,397.08,397.08,391.73,391.73,20852.0,397.08,397.08,391.73,391.73,20852.0
2022-06-16 09:35:00,391.72,393.5,391.25,392.24,6587.0,391.72,393.5,391.25,392.24,6587.0
2022-06-16 09:40:00,392.37,392.37,390.48,390.78,9858.0,392.37,392.37,390.48,390.78,9858.0
2022-06-16 09:45:00,391.26,395.79,391.26,395.18,5512.0,391.26,395.79,391.26,395.18,5512.0
2022-06-16 09:50:00,395.16,396.94,394.49,396.06,9333.0,395.16,396.94,394.49,396.06,9333.0
2022-06-16 09:55:00,396.15,396.49,395.4,395.4,4112.0,396.15,396.49,395.4,395.4,4112.0
2022-06-16 10:00:00,395.15,395.25,392.26,393.01,16212.0,395.15,395.25,392.26,393.01,16212.0
2022-06-16 10:05:00,392.83,392.84,391.25,392.22,4238.0,392.83,392.84,391.25,392.22,4238.0
2022-06-16 10:10:00,392.06,392.11,391.58,391.92,2667.0,392.06,392.11,391.58,391.92,2667.0
2022-06-16 10:15:00,391.65,392.46,391.57,391.92,1400.0,391.65,392.46,391.57,391.92,1400.0
2022-06-16 10:20:00,391.34,393.61,391.0,393.21,4116.0,391.34,393.61,391.0,393.21,4116.0
2022-06-16 10:25:00,393.02,393.91,393.02,393.53,2489.0,393.02,393.91,393.02,393.53,2489.0
2022-06-16 10:30:00,393.53,393.84,393.13,393.84,1484.0,393.53,393.84,393.13,393.84,1484.0
2022-06-16 10:35:00,393.46,393.46,392.33,392.34,1145.0,393.46,393.46,392.33,392.34,1145.0
2022-06-16 10:40:00,392.05,392.2,391.4,391.89,1300.0,392.05,392.2,391.4,391.89,1300.0
2022-06-16 10:45:00,391.87,391.95,390.92,390.92,3963.0,391.87,391.95,390.92,390.92,3963.0
2022-06-16 10:50:00,391.15,392.77,391.02,392.38,2734.0,391.15,392.77,391.02,392.38,2734.0
2022-06-16 10:55:00,392.6,392.96,391.44,391.44,5519.0,392.6,392.96,391.44,391.44,5519.0
2022-06-16 11:00:00,391.39,391.93,391.16,391.16,2819.0,391.39,391.93,391.16,391.16,2819.0
2022-06-16 11:05:00,390.5,391.67,390.36,391.67,900.0,390.5,391.67,390.36,391.67,900.0
2022-06-16 11:10:00,391.84,393.02,391.47,392.78,2313.0,391.84,393.02,391.47,392.78,2313.0
2022-06-16 11:15:00,392.97,392.97,391.68,391.69,1900.0,392.97,392.97,391.68,391.69,1900.0
2022-06-16 11:20:00,391.69,391.8,391.08,391.8,5372.0,391.69,391.8,391.08,391.8,5372.0
2022-06-16 11:25:00,392.58,393.83,392.58,393.0,3400.0,392.58,393.83,392.58,393.0,3400.0
2022-06-16 11:30:00,393.29,393.29,392.73,393.0,4375.0,393.29,393.29,392.73,393.0,4375.0
2022-06-16 11:35:00,393.15,394.42,392.98,394.41,3797.0,393.15,394.42,392.98,394.41,3797.0
2022-06-16 11:40:00,394.35,394.57,392.51,393.09,5315.0,394.35,394.57,392.51,393.09,5315.0
2022-06-16 11:45:00,392.81,393.14,392.22,392.75,1300.0,392.81,393.14,392.22,392.75,1300.0
2022-06-16 11:50:00,392.75,393.17,392.19,392.93,2607.0,392.75,393.17,392.19,392.93,2607.0
2022-06-16 11:55:00,392.77,393.77,392.34,393.77,1100.0,392.77,393.77,392.34,393.77,1100.0
2022-06-16 12:00:00,393.5,393.53,392.79,393.25,1700.0,393.5,393.53,392.79,393.25,1700.0
2022-06-16 12:05:00,393.0,393.44,392.3,392.4,2925.0,393.0,393.44,392.3,392.4,2925.0
2022-06-16 12:10:00,392.6,393.07,391.85,391.85,4500.0,392.6,393.07,391.85,391.85,4500.0
2022-06-16 12:15:00,392.12,393.09,391.85,392.38,6660.0,392.12,393.09,391.85,392.38,6660.0
2022-06-16 12:20:00,392.14,393.04,392.02,392.83,2000.0,392.14,393.04,392.02,392.83,2000.0
2022-06-16 12:25:00,392.64,393.93,392.52,393.93,4264.0,392.64,393.93,392.52,393.93,4264.0
2022-06-16 12:30:00,393.33,393.92,392.62,393.31,3000.0,393.33,393.92,392.62,393.31,3000.0
2022-06-16 12:35:00,393.25,393.25,392.08,392.67,2007.0,393.25,393.25,392.08,392.67,2007.0
2022-06-16 12:40:00,392.72,393.51,392.52,393.27,1733.0,392.72,393.51,392.52,393.27,1733.0
2022-06-16 12:45:00,393.19,393.62,392.95,393.6,2537.0,393.19,393.62,392.95,393.6,2537.0
2022-06-16 12:50:00,393.95,394.16,393.27,393.28,4800.0,393.95,394.16,393.27,393.28,4800.0
2022-06-16 12:55:00,393.16,393.54,392.6,393.54,6606.0,393.16,393.54,392.6,393.54,6606.0
2022-06-16 13:00:00,393.56,394.13,392.81,392.81,4449.0,393.56,394.13,392.81,392.81,4449.0
2022-06-16 13:05:00,393.09,394.95,393.06,394.5,5460.0,393.09,394.95,393.06,394.5,5460.0
2022-06-16 13:10:00,394.25,394.42,393.63,393.72,1500.0,394.25,394.42,393.63,393.72,1500.0
2022-06-16 13:15:00,393.72,393.72,392.53,392.53,1150.0,393.72,393.72,392.53,392.53,1150.0
2022-06-16 13:20:00,392.51,392.51,391.82,392.0,1860.0,392.51,392.51,391.82,392.0,1860.0
2022-06-16 13:25:00,392.44,394.75,392.28,394.07,3100.0,392.44,394.75,392.28,394.07,3100.0
2022-06-16 13:30:00,393.83,394.51,393.6,394.25,2407.0,393.83,394.51,393.6,394.25,2407.0
2022-06-16 13:35:00,394.5,394.5,393.63,394.26,1292.0,394.5,394.5,393.63,394.26,1292.0
2022-06-16 13:40:00,394.52,394.52,393.13,393.13,1300.0,394.52,394.52,393.13,393.13,1300.0
2022-06-16 13:45:00,392.64,393.09,392.51,392.97,1500.0,392.64,393.09,392.51,392.97,1500.0
2022-06-16 13:50:00,392.8,392.89,392.2,392.89,1752.0,392.8,392.89,392.2,392.89,1752.0
2022-06-16 13:55:00,392.85,393.0,391.92,392.13,2900.0,392.85,393.0,391.92,392.13,2900.0
2022-06-16 14:00:00,391.99,393.21,391.99,392.98,3213.0,391.99,393.21,391.99,392.98,3213.0
2022-06-16 14:05:00,393.15,393.15,392.0,392.46,2130.0,393.15,393.15,392.0,392.46,2130.0
2022-06-16 14:10:00,392.32,392.68,391.9,392.68,2500.0,392.32,392.68,391.9,392.68,2500.0
2022-06-16 14:15:00,392.52,392.52,391.58,392.07,3238.0,392.52,392.52,391.58,392.07,3238.0
2022-06-16 14:20:00,391.76,392.21,391.46,391.46,2500.0,391.76,392.21,391.46,391.46,2500.0
2022-06-16 14:25:00,391.61,391.85,391.47,391.85,2666.0,391.61,391.85,391.47,391.85,2666.0
2022-06-16 14:30:00,391.61,392.13,391.36,391.36,2574.0,391.61,392.13,391.36,391.36,2574.0
2022-06-16 14:35:00,391.87,392.59,391.43,392.23,3092.0,391.87,392.59,391.43,392.23,3092.0
2022-06-16 14:40:00,392.38,393.71,392.01,392.31,4125.0,392.38,393.71,392.01,392.31,4125.0
2022-06-16 14:45:00,392.32,392.75,390.4,390.4,3900.0,392.32,392.75,390.4,390.4,3900.0
2022-06-16 14:50:00,390.6,390.6,389.44,389.44,5681.0,390.6,390.6,389.44,389.44,5681.0
2022-06-16 14:55:00,389.3,390.06,389.12,390.06,2137.0,389.3,390.06,389.12,390.06,2137.0
2022-06-16 15:00:00,390.46,392.14,390.37,391.59,4004.0,390.46,392.14,390.37,391.59,4004.0
2022-06-16 15:05:00,391.29,392.33,390.98,392.33,3463.0,391.29,392.33,390.98,392.33,3463.0
2022-06-16 15:10:00,392.48,392.73,391.05,391.25,3000.0,392.48,392.73,391.05,391.25,3000.0
2022-06-16 15:15:00,391.2,391.6,390.83,391.6,4747.0,391.2,391.6,390.83,391.6,4747.0
2022-06-16 15:20:00,391.83,392.22,391.29,391.43,3948.0,391.83,392.22,391.29,391.43,3948.0
2022-06-16 15:25:00,391.14,392.2,391.06,391.84,2800.0,391.14,392.2,391.06,391.84,2800.0
2022-06-16 15:30:00,391.36,391.79,389.24,389.24,5038.0,391.36,391.79,389.24,389.24,5038.0
2022-06-16 15:35:00,389.4,390.0,389.15,389.81,7972.0,389.4,390.0,389.15,389.81,7972.0
2022-06-16 15:40:00,389.82,390.82,389.01,389.01,6289.0,389.82,390.82,389.01,389.01,6289.0
2022-06-16 15:45:00,388.95,389.23,387.28,387.54,11278.0,388.95,389.23,387.28,387.54,11278.0
2022-06-16 15:50:00,387.67,389.53,387.67,388.97,17001.0,387.67,389.53,387.67,388.97,17001.0
2022-06-16 15:55:00,389.03,390.78,388.79,390.78,26224.0,389.03,390.78,388.79,390.78,26224.0
2022-06-17 09:30:00,390.23,393.13,389.01,391.56,50585.0,390.23,393.13,389.01,391.56,50585.0
2022-06-17 09:35:00,391.6,393.37,391.21,393.36,3160.0,391.6,393.37,391.21,393.36,3160.0
2022-06-17 09:40:00,392.55,393.79,392.11,392.7,1893.0,392.55,393.79,392.11,392.7,1893.0
2022-06-17 09:45:00,392.34,393.92,392.26,393.42,8131.0,392.34,393.92,392.26,393.42,8131.0
2022-06-17 09:50:00,393.46,395.9,393.43,395.45,4100.0,393.46,395.9,393.43,395.45,4100.0
2022-06-17 09:55:00,396.4,397.03,395.6,395.67,2725.0,396.4,397.03,395.6,395.67,2725.0
2022-06-17 10:00:00,395.76,396.19,392.08,393.12,4643.0,395.76,396.19,392.08,393.12,4643.0
2022-06-17 10:05:00,393.31,393.93,393.01,393.18,2442.0,393.31,393.93,393.01,393.18,2442.0
2022-06-17 10:10:00,393.34,395.32,393.34,394.11,2632.0,393.34,395.32,393.34,394.11,2632.0
2022-06-17 10:15:00,393.31,393.32,392.04,393.02,2518.0,393.31,393.32,392.04,393.02,2518.0
2022-06-17 10:20:00,392.52,393.18,390.4,391.49,4641.0,392.52,393.18,390.4,391.49,4641.0
2022-06-17 10:25:00,391.99,391.99,390.81,391.2,1594.0,391.99,391.99,390.81,391.2,1594.0
2022-06-17 10:30:00,391.27,391.34,390.58,391.33,1800.0,391.27,391.34,390.58,391.33,1800.0
2022-06-17 10:35:00,390.51,391.47,390.51,391.47,1100.0,390.51,391.47,390.51,391.47,1100.0
2022-06-17 10:40:00,391.43,391.72,390.42,391.17,4400.0,391.43,391.72,390.42,391.17,4400.0
2022-06-17 10:45:00,390.75,390.95,389.03,390.23,4496.0,390.75,390.95,389.03,390.23,4496.0
2022-06-17 10:50:00,390.24,390.59,389.76,390.59,3107.0,390.24,390.59,389.76,390.59,3107.0
2022-06-17 10:55:00,390.76,391.36,390.11,390.97,8973.0,390.76,391.36,390.11,390.97,8973.0
2022-06-17 11:00:00,390.97,393.63,390.89,393.05,6270.0,390.97,393.63,390.89,393.05,6270.0
2022-06-17 11:05:00,393.45,394.24,392.82,394.0,2472.0,393.45,394.24,392.82,394.0,2472.0
2022-06-17 11:10:00,393.99,394.27,393.64,393.82,2737.0,393.99,394.27,393.64,393.82,2737.0
2022-06-17 11:15:00,393.65,395.28,393.12,395.28,5632.0,393.65,395.28,393.12,395.28,5632.0
2022-06-17 11:20:00,395.07,395.07,393.7,394.29,4820.0,395.07,395.07,393.7,394.29,4820.0
2022-06-17 11:25:00,394.13,395.04,393.41,394.4,10192.0,394.13,395.04,393.41,394.4,10192.0
2022-06-17 11:30:00,394.77,395.38,394.32,394.52,5284.0,394.77,395.38,394.32,394.52,5284.0
2022-06-17 11:35:00,394.46,394.72,393.99,394.34,2740.0,394.46,394.72,393.99,394.34,2740.0
2022-06-17 11:40:00,394.73,395.03,394.25,394.31,1400.0,394.73,395.03,394.25,394.31,1400.0
2022-06-17 11:45:00,394.29,394.87,394.28,394.87,1700.0,394.29,394.87,394.28,394.87,1700.0
2022-06-17 11:50:00,394.96,394.96,393.86,393.96,2753.0,394.96,394.96,393.86,393.96,2753.0
2022-06-17 11:55:00,393.75,394.52,393.66,394.3,2507.0,393.75,394.52,393.66,394.3,2507.0
2022-06-17 12:00:00,394.19,394.19,393.15,393.7,2200.0,394.19,394.19,393.15,393.7,2200.0
2022-06-17 12:05:00,393.68,394.68,393.68,394.26,4095.0,393.68,394.68,393.68,394.26,4095.0
2022-06-17 12:10:00,394.53,395.34,394.2,395.31,3700.0,394.53,395.34,394.2,395.31,3700.0
2022-06-17 12:15:00,395.56,396.01,395.2,395.2,1400.0,395.56,396.01,395.2,395.2,1400.0
2022-06-17 12:20:00,395.25,395.81,395.05,395.79,3197.0,395.25,395.81,395.05,395.79,3197.0
2022-06-17 12:25:00,395.83,396.19,395.54,395.97,2420.0,395.83,396.19,395.54,395.97,2420.0
2022-06-17 12:30:00,395.76,395.76,395.16,395.66,2912.0,395.76,395.76,395.16,395.66,2912.0
2022-06-17 12:35:00,395.34,396.39,395.02,396.39,4240.0,395.34,396.39,395.02,396.39,4240.0
2022-06-17 12:40:00,396.54,396.77,395.78,396.77,4900.0,396.54,396.77,395.78,396.77,4900.0
2022-06-17 12:45:00,396.89,397.11,396.44,397.11,3509.0,396.89,397.11,396.44,397.11,3509.0
2022-06-17 12:50:00,397.08,397.08,395.65,396.31,3404.0,397.08,397.08,395.65,396.31,3404.0
2022-06-17 12:55:00,396.03,396.55,395.85,396.4,2900.0,396.03,396.55,395.85,396.4,2900.0
2022-06-17 13:00:00,396.37,397.41,395.93,397.34,2000.0,396.37,397.41,395.93,397.34,2000.0
2022-06-17 13:05:00,397.36,399.02,397.26,398.93,7700.0,397.36,399.02,397.26,398.93,7700.0
2022-06-17 13:10:00,398.62,399.99,398.62,399.5,2420.0,398.62,399.99,398.62,399.5,2420.0
2022-06-17 13:15:00,399.38,399.74,398.91,399.31,2718.0,399.38,399.74,398.91,399.31,2718.0
2022-06-17 13:20:00,399.17,400.0,398.48,400.0,4211.0,399.17,400.0,398.48,400.0,4211.0
2022-06-17 13:25:00,399.23,399.61,398.53,399.04,6289.0,399.23,399.61,398.53,399.04,6289.0
2022-06-17 13:30:00,399.09,399.6,398.44,399.09,2529.0,399.09,399.6,398.44,399.09,2529.0
2022-06-17 13:35:00,399.4,399.93,398.84,399.04,3792.0,399.4,399.93,398.84,399.04,3792.0
2022-06-17 13:40:00,399.31,400.0,398.98,400.0,2961.0,399.31,400.0,398.98,400.0,2961.0
2022-06-17 13:45:00,399.35,399.47,398.09,398.81,2150.0,399.35,399.47,398.09,398.81,2150.0
2022-06-17 13:50:00,398.7,399.38,398.34,398.76,4303.0,398.7,399.38,398.34,398.76,4303.0
2022-06-17 13:55:00,398.75,399.51,398.62,398.64,3360.0,398.75,399.51,398.62,398.64,3360.0
2022-06-17 14:00:00,398.81,399.87,398.81,399.5,3153.0,398.81,399.87,398.81,399.5,3153.0
2022-06-17 14:05:00,399.53,399.67,398.96,399.42,3403.0,399.53,399.67,398.96,399.42,3403.0
2022-06-17 14:10:00,399.32,399.42,398.6,399.08,2400.0,399.32,399.42,398.6,399.08,2400.0
2022-06-17 14:15:00,399.51,399.59,398.89,399.01,2219.0,399.51,399.59,398.89,399.01,2219.0
2022-06-17 14:20:00,399.15,399.88,399.15,399.43,2450.0,399.15,399.88,399.15,399.43,2450.0
2022-06-17 14:25:00,399.22,399.77,399.22,399.31,4018.0,399.22,399.77,399.22,399.31,4018.0
2022-06-17 14:30:00,399.21,399.33,398.21,398.21,2900.0,399.21,399.33,398.21,398.21,2900.0
2022-06-17 14:35:00,399.14,399.77,398.65,399.75,2205.0,399.14,399.77,398.65,399.75,2205.0
2022-06-17 14:40:00,399.99,400.45,399.59,399.59,2601.0,399.99,400.45,399.59,399.59,2601.0
2022-06-17 14:45:00,399.6,399.6,398.62,398.77,1000.0,399.6,399.6,398.62,398.77,1000.0
2022-06-17 14:50:00,397.83,398.04,396.95,397.22,2500.0,397.83,398.04,396.95,397.22,2500.0
2022-06-17 14:55:00,397.45,397.74,396.9,397.48,2913.0,397.45,397.74,396.9,397.48,2913.0
2022-06-17 15:00:00,397.38,398.67,397.38,397.91,6982.0,397.38,398.67,397.38,397.91,6982.0
2022-06-17 15:05:00,397.86,397.93,396.96,396.96,3105.0,397.86,397.93,396.96,396.96,3105.0
2022-06-17 15:10:00,396.88,396.88,395.14,395.22,4447.0,396.88,396.88,395.14,395.22,4447.0
2022-06-17 15:15:00,394.87,396.22,394.83,396.22,4400.0,394.87,396.22,394.83,396.22,4400.0
2022-06-17 15:20:00,396.23,398.04,396.23,398.04,3951.0,396.23,398.04,396.23,398.04,3951.0
2022-06-17 15:25:00,397.94,398.5,397.8,397.86,3000.0,397.94,398.5,397.8,397.86,3000.0
2022-06-17 15:30:00,397.95,398.18,396.44,396.81,5197.0,397.95,398.18,396.44,396.81,5197.0
2022-06-17 15:35:00,397.0,398.07,397.0,398.06,4239.0,397.0,398.07,397.0,398.06,4239.0
2022-06-17 15:40:00,398.08,398.15,396.88,397.21,11529.0,398.08,398.15,396.88,397.21,11529.0
2022-06-17 15:45:00,397.21,397.27,396.65,396.92,6649.0,397.21,397.27,396.65,396.92,6649.0
2022-06-17 15:50:00,396.85,398.34,394.63,395.69,21408.0,396.85,398.34,394.63,395.69,21408.0
2022-06-17 15:55:00,395.84,396.79,395.59,395.72,38004.0,395.84,396.79,395.59,395.72,38004.0
2022-06-21 09:30:00,402.96,406.0,402.02,402.09,11129.0,402.96,406.0,402.02,402.09,11129.0
2022-06-21 09:35:00,401.77,403.37,398.2,398.21,4853.0,401.77,403.37,398.2,398.21,4853.0
2022-06-21 09:40:00,399.01,400.59,397.84,400.02,3153.0,399.01,400.59,397.84,400.02,3153.0
2022-06-21 09:45:00,399.12,399.12,397.83,398.83,3024.0,399.12,399.12,397.83,398.83,3024.0
2022-06-21 09:50:00,398.35,399.97,398.35,399.3,2093.0,398.35,399.97,398.35,399.3,2093.0
2022-06-21 09:55:00,399.43,401.22,399.21,400.76,8004.0,399.43,401.22,399.21,400.76,8004.0
2022-06-21 10:00:00,400.69,401.52,399.47,400.94,7957.0,400.69,401.52,399.47,400.94,7957.0
2022-06-21 10:05:00,401.01,401.5,399.8,399.86,1673.0,401.01,401.5,399.8,399.86,1673.0
2022-06-21 10:10:00,399.56,399.93,399.03,399.84,2732.0,399.56,399.93,399.03,399.84,2732.0
2022-06-21 10:15:00,399.8,401.1,399.8,400.24,2587.0,399.8,401.1,399.8,400.24,2587.0
2022-06-21 10:20:00,399.6,400.51,399.6,400.5,2529.0,399.6,400.51,399.6,400.5,2529.0
2022-06-21 10:25:00,400.61,402.12,400.23,401.53,1819.0,400.61,402.12,400.23,401.53,1819.0
2022-06-21 10:30:00,402.13,402.25,400.97,401.34,1500.0,402.13,402.25,400.97,401.34,1500.0
2022-06-21 10:35:00,401.0,401.77,400.63,401.77,1500.0,401.0,401.77,400.63,401.77,1500.0
2022-06-21 10:40:00,401.64,401.67,400.7,401.21,4214.0,401.64,401.67,400.7,401.21,4214.0
2022-06-21 10:45:00,401.42,402.25,400.93,402.25,3529.0,401.42,402.25,400.93,402.25,3529.0
2022-06-21 10:50:00,402.45,402.45,401.08,401.57,5296.0,402.45,402.45,401.08,401.57,5296.0
2022-06-21 10:55:00,401.76,402.26,401.28,401.5,5000.0,401.76,402.26,401.28,401.5,5000.0
2022-06-21 11:00:00,401.5,401.58,400.98,400.99,1704.0,401.5,401.58,400.98,400.99,1704.0
2022-06-21 11:05:00,400.75,401.2,400.45,400.65,3300.0,400.75,401.2,400.45,400.65,3300.0
2022-06-21 11:10:00,400.82,401.06,400.25,400.3,2483.0,400.82,401.06,400.25,400.3,2483.0
2022-06-21 11:15:00,400.02,400.44,399.41,399.93,7982.0,400.02,400.44,399.41,399.93,7982.0
2022-06-21 11:20:00,400.28,400.28,399.67,399.92,1500.0,400.28,400.28,399.67,399.92,1500.0
2022-06-21 11:25:00,400.12,400.16,399.53,399.53,1700.0,400.12,400.16,399.53,399.53,1700.0
2022-06-21 11:30:00,399.53,400.4,399.0,400.2,2581.0,399.53,400.4,399.0,400.2,2581.0
2022-06-21 11:35:00,400.55,400.55,400.0,400.5,1357.0,400.55,400.55,400.0,400.5,1357.0
2022-06-21 11:40:00,400.22,400.58,400.16,400.42,1050.0,400.22,400.58,400.16,400.42,1050.0
2022-06-21 11:45:00,400.24,400.25,399.75,400.13,2751.0,400.24,400.25,399.75,400.13,2751.0
2022-06-21 11:50:00,400.14,400.27,399.01,399.34,1498.0,400.14,400.27,399.01,399.34,1498.0
2022-06-21 11:55:00,399.8,399.81,399.61,399.81,1204.0,399.8,399.81,399.61,399.81,1204.0
2022-06-21 12:00:00,399.68,400.26,399.65,400.15,1500.0,399.68,400.26,399.65,400.15,1500.0
2022-06-21 12:05:00,400.24,400.9,400.24,400.6,1737.0,400.24,400.9,400.24,400.6,1737.0
2022-06-21 12:10:00,400.56,400.81,400.2,400.58,1200.0,400.56,400.81,400.2,400.58,1200.0
2022-06-21 12:15:00,400.44,400.51,399.69,399.78,5176.0,400.44,400.51,399.69,399.78,5176.0
2022-06-21 12:20:00,399.98,400.23,399.52,399.59,1600.0,399.98,400.23,399.52,399.59,1600.0
2022-06-21 12:25:00,399.97,400.11,399.78,400.11,825.0,399.97,400.11,399.78,400.11,825.0
2022-06-21 12:30:00,400.06,400.28,399.93,400.24,1000.0,400.06,400.28,399.93,400.24,1000.0
2022-06-21 12:35:00,400.02,400.23,399.87,399.87,2681.0,400.02,400.23,399.87,399.87,2681.0
2022-06-21 12:40:00,399.96,400.5,399.72,399.97,2995.0,399.96,400.5,399.72,399.97,2995.0
2022-06-21 12:45:00,400.37,400.57,400.11,400.32,2500.0,400.37,400.57,400.11,400.32,2500.0
2022-06-21 12:50:00,400.19,400.62,399.99,400.61,2211.0,400.19,400.62,399.99,400.61,2211.0
2022-06-21 12:55:00,400.37,400.8,400.19,400.19,1500.0,400.37,400.8,400.19,400.19,1500.0
2022-06-21 13:00:00,400.12,400.48,399.92,399.93,1106.0,400.12,400.48,399.92,399.93,1106.0
2022-06-21 13:05:00,399.57,399.59,398.97,399.14,1600.0,399.57,399.59,398.97,399.14,1600.0
2022-06-21 13:10:00,399.56,399.8,399.45,399.61,2170.0,399.56,399.8,399.45,399.61,2170.0
2022-06-21 13:15:00,399.29,399.33,399.16,399.33,300.0,399.29,399.33,399.16,399.33,300.0
2022-06-21 13:20:00,399.6,399.6,399.3,399.3,700.0,399.6,399.6,399.3,399.3,700.0
2022-06-21 13:25:00,399.27,399.27,399.02,399.03,1500.0,399.27,399.27,399.02,399.03,1500.0
2022-06-21 13:30:00,399.16,400.09,399.16,400.03,1606.0,399.16,400.09,399.16,400.03,1606.0
2022-06-21 13:35:00,399.95,400.16,399.59,400.16,2235.0,399.95,400.16,399.59,400.16,2235.0
2022-06-21 13:40:00,399.77,400.37,399.61,400.37,1400.0,399.77,400.37,399.61,400.37,1400.0
2022-06-21 13:45:00,399.95,400.28,399.94,399.98,1570.0,399.95,400.28,399.94,399.98,1570.0
2022-06-21 13:50:00,399.86,400.16,399.8,399.8,2747.0,399.86,400.16,399.8,399.8,2747.0
2022-06-21 13:55:00,399.74,400.2,399.74,399.89,1225.0,399.74,400.2,399.74,399.89,1225.0
2022-06-21 14:00:00,399.99,399.99,399.26,399.52,623.0,399.99,399.99,399.26,399.52,623.0
2022-06-21 14:05:00,399.46,399.46,399.14,399.44,2103.0,399.46,399.46,399.14,399.44,2103.0
2022-06-21 14:10:00,399.48,399.69,399.25,399.25,1235.0,399.48,399.69,399.25,399.25,1235.0
2022-06-21 14:15:00,399.4,399.61,399.14,399.42,4041.0,399.4,399.61,399.14,399.42,4041.0
2022-06-21 14:20:00,399.44,399.6,399.3,399.3,1378.0,399.44,399.6,399.3,399.3,1378.0
2022-06-21 14:25:00,399.46,399.79,399.46,399.73,928.0,399.46,399.79,399.46,399.73,928.0
2022-06-21 14:30:00,400.28,400.43,400.08,400.43,1860.0,400.28,400.43,400.08,400.43,1860.0
2022-06-21 14:35:00,400.44,401.17,400.44,401.17,4253.0,400.44,401.17,400.44,401.17,4253.0
2022-06-21 14:40:00,401.19,401.67,401.19,401.43,1337.0,401.19,401.67,401.19,401.43,1337.0
2022-06-21 14:45:00,401.46,401.59,401.31,401.54,900.0,401.46,401.59,401.31,401.54,900.0
2022-06-21 14:50:00,401.76,402.5,401.61,402.01,4853.0,401.76,402.5,401.61,402.01,4853.0
2022-06-21 14:55:00,402.01,402.01,401.39,401.59,500.0,402.01,402.01,401.39,401.59,500.0
2022-06-21 15:00:00,401.7,401.92,401.36,401.62,4586.0,401.7,401.92,401.36,401.62,4586.0
2022-06-21 15:05:00,401.63,402.04,401.6,402.04,1518.0,401.63,402.04,401.6,402.04,1518.0
2022-06-21 15:10:00,401.89,401.9,401.57,401.62,900.0,401.89,401.9,401.57,401.62,900.0
2022-06-21 15:15:00,401.54,401.84,401.3,401.3,2649.0,401.54,401.84,401.3,401.3,2649.0
2022-06-21 15:20:00,401.25,402.0,401.25,401.93,3390.0,401.25,402.0,401.25,401.93,3390.0
2022-06-21 15:25:00,401.93,402.09,401.56,402.09,1500.0,401.93,402.09,401.56,402.09,1500.0
2022-06-21 15:30:00,402.47,402.47,401.81,402.28,3744.0,402.47,402.47,401.81,402.28,3744.0
2022-06-21 15:35:00,402.33,402.33,401.85,402.04,4004.0,402.33,402.33,401.85,402.04,4004.0
2022-06-21 15:40:00,402.04,402.48,401.6,402.03,4737.0,402.04,402.48,401.6,402.03,4737.0
2022-06-21 15:45:00,401.92,402.23,401.79,402.19,4740.0,401.92,402.23,401.79,402.19,4740.0
2022-06-21 15:50:00,402.3,402.77,401.86,402.06,8970.0,402.3,402.77,401.86,402.06,8970.0
2022-06-21 15:55:00,401.8,401.8,400.75,401.15,20912.0,401.8,401.8,400.75,401.15,20912.0
2022-06-22 09:30:00,396.99,399.98,395.09,396.56,9895.0,396.99,399.98,395.09,396.56,9895.0
2022-06-22 09:35:00,396.94,398.08,396.94,398.08,1537.0,396.94,398.08,396.94,398.08,1537.0
2022-06-22 09:40:00,397.44,397.93,396.27,396.94,3793.0,397.44,397.93,396.27,396.94,3793.0
2022-06-22 09:45:00,397.41,397.41,395.3,395.61,9289.0,397.41,397.41,395.3,395.61,9289.0
2022-06-22 09:50:00,395.92,397.8,394.64,397.44,9212.0,395.92,397.8,394.64,397.44,9212.0
2022-06-22 09:55:00,397.69,398.25,397.26,397.26,3200.0,397.69,398.25,397.26,397.26,3200.0
2022-06-22 10:00:00,396.93,397.1,395.59,396.2,5662.0,396.93,397.1,395.59,396.2,5662.0
2022-06-22 10:05:00,395.61,397.09,395.61,396.71,5008.0,395.61,397.09,395.61,396.71,5008.0
2022-06-22 10:10:00,397.14,398.87,396.94,398.87,1622.0,397.14,398.87,396.94,398.87,1622.0
2022-06-22 10:15:00,398.67,399.94,398.57,399.19,4652.0,398.67,399.94,398.57,399.19,4652.0
2022-06-22 10:20:00,399.91,399.91,399.18,399.63,2964.0,399.91,399.91,399.18,399.63,2964.0
2022-06-22 10:25:00,399.24,399.94,399.18,399.67,1900.0,399.24,399.94,399.18,399.67,1900.0
2022-06-22 10:30:00,400.68,400.68,400.18,400.36,1250.0,400.68,400.68,400.18,400.36,1250.0
2022-06-22 10:35:00,400.47,402.94,400.47,402.94,3908.0,400.47,402.94,400.47,402.94,3908.0
2022-06-22 10:40:00,402.94,403.0,402.1,402.1,5688.0,402.94,403.0,402.1,402.1,5688.0
2022-06-22 10:45:00,402.07,402.27,401.25,401.52,8176.0,402.07,402.27,401.25,401.52,8176.0
2022-06-22 10:50:00,401.69,402.12,400.84,401.82,1250.0,401.69,402.12,400.84,401.82,1250.0
2022-06-22 10:55:00,401.81,402.1,401.65,402.1,1211.0,401.81,402.1,401.65,402.1,1211.0
2022-06-22 11:00:00,402.0,402.13,400.94,401.21,2804.0,402.0,402.13,400.94,401.21,2804.0
2022-06-22 11:05:00,401.56,402.22,401.39,401.67,1700.0,401.56,402.22,401.39,401.67,1700.0
2022-06-22 11:10:00,401.54,402.44,401.5,402.44,2100.0,401.54,402.44,401.5,402.44,2100.0
2022-06-22 11:15:00,401.82,402.34,401.75,402.0,2700.0,401.82,402.34,401.75,402.0,2700.0
2022-06-22 11:20:00,401.41,401.9,400.68,401.71,2119.0,401.41,401.9,400.68,401.71,2119.0
2022-06-22 11:25:00,401.72,402.3,401.5,401.51,2081.0,401.72,402.3,401.5,401.51,2081.0
2022-06-22 11:30:00,401.66,402.01,401.33,401.72,2201.0,401.66,402.01,401.33,401.72,2201.0
2022-06-22 11:35:00,401.91,402.05,401.37,401.9,900.0,401.91,402.05,401.37,401.9,900.0
2022-06-22 11:40:00,401.69,401.7,400.8,400.88,2683.0,401.69,401.7,400.8,400.88,2683.0
2022-06-22 11:45:00,400.41,400.59,399.49,400.59,9541.0,400.41,400.59,399.49,400.59,9541.0
2022-06-22 11:50:00,399.82,400.56,399.71,399.71,2100.0,399.82,400.56,399.71,399.71,2100.0
2022-06-22 11:55:00,399.86,399.86,399.37,399.37,1500.0,399.86,399.86,399.37,399.37,1500.0
2022-06-22 12:00:00,399.42,401.05,399.27,400.43,3800.0,399.42,401.05,399.27,400.43,3800.0
2022-06-22 12:05:00,400.14,400.27,399.94,400.04,1400.0,400.14,400.27,399.94,400.04,1400.0
2022-06-22 12:10:00,400.02,401.12,400.02,400.8,3000.0,400.02,401.12,400.02,400.8,3000.0
2022-06-22 12:15:00,401.0,401.21,400.65,401.21,1201.0,401.0,401.21,400.65,401.21,1201.0
2022-06-22 12:20:00,401.09,401.09,400.49,400.49,600.0,401.09,401.09,400.49,400.49,600.0
2022-06-22 12:25:00,400.77,401.21,400.59,400.9,1000.0,400.77,401.21,400.59,400.9,1000.0
2022-06-22 12:30:00,400.85,401.48,400.85,401.48,2137.0,400.85,401.48,400.85,401.48,2137.0
2022-06-22 12:35:00,401.7,401.7,400.88,400.88,748.0,401.7,401.7,400.88,400.88,748.0
2022-06-22 12:40:00,400.9,401.55,400.9,401.55,3000.0,400.9,401.55,400.9,401.55,3000.0
2022-06-22 12:45:00,401.37,401.48,400.76,400.76,1141.0,401.37,401.48,400.76,400.76,1141.0
2022-06-22 12:50:00,400.97,401.27,400.64,400.9,900.0,400.97,401.27,400.64,400.9,900.0
2022-06-22 12:55:00,400.72,401.21,400.28,401.21,1492.0,400.72,401.21,400.28,401.21,1492.0
2022-06-22 13:00:00,401.15,401.15,400.0,400.37,538.0,401.15,401.15,400.0,400.37,538.0
2022-06-22 13:05:00,400.63,401.26,400.62,401.25,700.0,400.63,401.26,400.62,401.25,700.0
2022-06-22 13:10:00,401.21,401.7,400.69,400.7,6302.0,401.21,401.7,400.69,400.7,6302.0
2022-06-22 13:15:00,400.66,401.23,400.23,401.23,1600.0,400.66,401.23,400.23,401.23,1600.0
2022-06-22 13:20:00,401.21,401.21,400.59,400.78,1450.0,401.21,401.21,400.59,400.78,1450.0
2022-06-22 13:25:00,400.87,401.08,400.28,400.43,1136.0,400.87,401.08,400.28,400.43,1136.0
2022-06-22 13:30:00,400.18,400.18,399.9,399.9,1792.0,400.18,400.18,399.9,399.9,1792.0
2022-06-22 13:35:00,399.77,400.04,399.1,399.82,1300.0,399.77,400.04,399.1,399.82,1300.0
2022-06-22 13:40:00,399.98,400.46,399.98,400.44,1928.0,399.98,400.46,399.98,400.44,1928.0
2022-06-22 13:45:00,400.21,400.62,400.03,400.27,800.0,400.21,400.62,400.03,400.27,800.0
2022-06-22 13:50:00,400.23,400.49,399.81,400.07,3100.0,400.23,400.49,399.81,400.07,3100.0
2022-06-22 13:55:00,400.08,400.86,400.08,400.52,2700.0,400.08,400.86,400.08,400.52,2700.0
2022-06-22 14:00:00,401.07,401.15,400.16,400.46,2803.0,401.07,401.15,400.16,400.46,2803.0
2022-06-22 14:05:00,400.14,400.78,400.14,400.52,2838.0,400.14,400.78,400.14,400.52,2838.0
2022-06-22 14:10:00,400.59,400.59,400.09,400.55,700.0,400.59,400.59,400.09,400.55,700.0
2022-06-22 14:15:00,400.58,401.05,400.2,400.2,3000.0,400.58,401.05,400.2,400.2,3000.0
2022-06-22 14:20:00,400.23,400.23,399.14,399.15,2783.0,400.23,400.23,399.14,399.15,2783.0
2022-06-22 14:25:00,399.09,399.11,398.25,398.34,4071.0,399.09,399.11,398.25,398.34,4071.0
2022-06-22 14:30:00,398.33,398.87,398.12,398.65,3750.0,398.33,398.87,398.12,398.65,3750.0
2022-06-22 14:35:00,398.71,398.99,398.14,398.22,4848.0,398.71,398.99,398.14,398.22,4848.0
2022-06-22 14:40:00,398.06,398.25,397.5,397.85,3218.0,398.06,398.25,397.5,397.85,3218.0
2022-06-22 14:45:00,397.61,397.68,396.89,397.12,2125.0,397.61,397.68,396.89,397.12,2125.0
2022-06-22 14:50:00,396.9,397.15,396.79,396.99,2299.0,396.9,397.15,396.79,396.99,2299.0
2022-06-22 14:55:00,397.36,397.73,397.36,397.73,2004.0,397.36,397.73,397.36,397.73,2004.0
2022-06-22 15:00:00,398.0,398.31,397.5,398.3,2724.0,398.0,398.31,397.5,398.3,2724.0
2022-06-22 15:05:00,398.44,398.44,397.87,397.97,1154.0,398.44,398.44,397.87,397.97,1154.0
2022-06-22 15:10:00,398.0,398.15,397.48,397.83,1600.0,398.0,398.15,397.48,397.83,1600.0
2022-06-22 15:15:00,397.75,397.95,397.39,397.55,1600.0,397.75,397.95,397.39,397.55,1600.0
2022-06-22 15:20:00,397.85,398.02,397.19,397.27,3502.0,397.85,398.02,397.19,397.27,3502.0
2022-06-22 15:25:00,397.14,397.24,396.24,396.66,2200.0,397.14,397.24,396.24,396.66,2200.0
2022-06-22 15:30:00,396.52,397.02,396.21,396.46,12250.0,396.52,397.02,396.21,396.46,12250.0
2022-06-22 15:35:00,396.32,396.32,395.61,395.79,4125.0,396.32,396.32,395.61,395.79,4125.0
2022-06-22 15:40:00,395.67,395.89,394.94,395.73,6067.0,395.67,395.89,394.94,395.73,6067.0
2022-06-22 15:45:00,395.52,395.58,394.91,395.42,5800.0,395.52,395.58,394.91,395.42,5800.0
2022-06-22 15:50:00,395.35,397.0,395.16,396.95,11383.0,395.35,397.0,395.16,396.95,11383.0
2022-06-22 15:55:00,396.76,397.04,396.02,396.02,20196.0,396.76,397.04,396.02,396.02,20196.0
2022-06-23 09:30:00,399.49,401.64,399.49,399.75,8978.0,399.49,401.64,399.49,399.75,8978.0
2022-06-23 09:35:00,399.93,399.95,398.67,399.02,6483.0,399.93,399.95,398.67,399.02,6483.0
2022-06-23 09:40:00,398.25,398.25,396.6,397.86,4922.0,398.25,398.25,396.6,397.86,4922.0
2022-06-23 09:45:00,396.68,396.68,394.55,396.1,7455.0,396.68,396.68,394.55,396.1,7455.0
2022-06-23 09:50:00,395.49,395.98,394.0,394.0,5242.0,395.49,395.98,394.0,394.0,5242.0
2022-06-23 09:55:00,394.8,395.67,393.67,395.25,8070.0,394.8,395.67,393.67,395.25,8070.0
2022-06-23 10:00:00,395.92,397.06,395.84,396.44,4970.0,395.92,397.06,395.84,396.44,4970.0
2022-06-23 10:05:00,396.02,396.45,392.97,392.97,7314.0,396.02,396.45,392.97,392.97,7314.0
2022-06-23 10:10:00,393.68,394.67,392.76,393.63,5887.0,393.68,394.67,392.76,393.63,5887.0
2022-06-23 10:15:00,393.84,395.09,393.84,394.85,3852.0,393.84,395.09,393.84,394.85,3852.0
2022-06-23 10:20:00,395.19,398.44,395.19,398.44,5873.0,395.19,398.44,395.19,398.44,5873.0
2022-06-23 10:25:00,398.45,398.45,397.1,397.1,6330.0,398.45,398.45,397.1,397.1,6330.0
2022-06-23 10:30:00,397.61,398.88,397.33,398.29,14063.0,397.61,398.88,397.33,398.29,14063.0
2022-06-23 10:35:00,398.12,399.53,397.68,399.53,4997.0,398.12,399.53,397.68,399.53,4997.0
2022-06-23 10:40:00,399.96,400.33,399.39,399.4,2871.0,399.96,400.33,399.39,399.4,2871.0
2022-06-23 10:45:00,399.65,399.67,398.6,398.6,1300.0,399.65,399.67,398.6,398.6,1300.0
2022-06-23 10:50:00,398.37,399.37,398.13,398.75,4001.0,398.37,399.37,398.13,398.75,4001.0
2022-06-23 10:55:00,399.2,399.7,399.16,399.4,950.0,399.2,399.7,399.16,399.4,950.0
2022-06-23 11:00:00,398.08,398.14,397.37,397.57,1100.0,398.08,398.14,397.37,397.57,1100.0
2022-06-23 11:05:00,397.29,398.22,397.04,398.22,4438.0,397.29,398.22,397.04,398.22,4438.0
2022-06-23 11:10:00,398.15,399.35,397.85,399.06,1673.0,398.15,399.35,397.85,399.06,1673.0
2022-06-23 11:15:00,398.81,399.07,398.5,398.77,900.0,398.81,399.07,398.5,398.77,900.0
2022-06-23 11:20:00,398.93,398.93,397.74,397.74,1019.0,398.93,398.93,397.74,397.74,1019.0
2022-06-23 11:25:00,398.32,398.47,398.05,398.44,1800.0,398.32,398.47,398.05,398.44,1800.0
2022-06-23 11:30:00,398.49,398.58,397.08,397.08,7364.0,398.49,398.58,397.08,397.08,7364.0
2022-06-23 11:35:00,396.98,396.98,395.97,396.39,4986.0,396.98,396.98,395.97,396.39,4986.0
2022-06-23 11:40:00,395.9,396.69,395.9,396.38,2514.0,395.9,396.69,395.9,396.38,2514.0
2022-06-23 11:45:00,396.48,397.66,396.48,397.66,1488.0,396.48,397.66,396.48,397.66,1488.0
2022-06-23 11:50:00,397.79,399.05,397.72,398.55,1600.0,397.79,399.05,397.72,398.55,1600.0
2022-06-23 11:55:00,398.19,398.32,397.34,397.79,1300.0,398.19,398.32,397.34,397.79,1300.0
2022-06-23 12:00:00,396.93,397.03,395.9,395.9,1875.0,396.93,397.03,395.9,395.9,1875.0
2022-06-23 12:05:00,396.05,396.47,396.04,396.47,900.0,396.05,396.47,396.04,396.47,900.0
2022-06-23 12:10:00,395.93,396.04,395.02,396.04,1640.0,395.93,396.04,395.02,396.04,1640.0
2022-06-23 12:15:00,395.68,396.73,395.5,396.35,770.0,395.68,396.73,395.5,396.35,770.0
2022-06-23 12:20:00,396.91,397.05,396.47,396.57,1800.0,396.91,397.05,396.47,396.57,1800.0
2022-06-23 12:25:00,396.15,396.66,396.15,396.66,1130.0,396.15,396.66,396.15,396.66,1130.0
2022-06-23 12:30:00,396.37,396.37,395.5,395.5,2000.0,396.37,396.37,395.5,395.5,2000.0
2022-06-23 12:35:00,395.41,395.41,394.21,394.21,2180.0,395.41,395.41,394.21,394.21,2180.0
2022-06-23 12:40:00,394.21,394.76,393.92,394.25,3248.0,394.21,394.76,393.92,394.25,3248.0
2022-06-23 12:45:00,393.98,394.5,393.2,394.32,3680.0,393.98,394.5,393.2,394.32,3680.0
2022-06-23 12:50:00,394.19,394.19,393.29,393.89,1600.0,394.19,394.19,393.29,393.89,1600.0
2022-06-23 12:55:00,393.68,393.7,393.53,393.54,1350.0,393.68,393.7,393.53,393.54,1350.0
2022-06-23 13:00:00,393.29,393.29,392.44,392.95,2218.0,393.29,393.29,392.44,392.95,2218.0
2022-06-23 13:05:00,393.04,393.61,392.62,392.63,2915.0,393.04,393.61,392.62,392.63,2915.0
2022-06-23 13:10:00,392.91,393.91,392.87,393.52,12365.0,392.91,393.91,392.87,393.52,12365.0
2022-06-23 13:15:00,393.5,393.87,393.02,393.64,3835.0,393.5,393.87,393.02,393.64,3835.0
2022-06-23 13:20:00,393.59,393.59,392.84,393.07,3200.0,393.59,393.59,392.84,393.07,3200.0
2022-06-23 13:25:00,393.15,393.2,392.44,392.47,1810.0,393.15,393.2,392.44,392.47,1810.0
2022-06-23 13:30:00,392.46,392.9,392.41,392.66,3034.0,392.46,392.9,392.41,392.66,3034.0
2022-06-23 13:35:00,392.48,393.11,392.11,392.3,2550.0,392.48,393.11,392.11,392.3,2550.0
2022-06-23 13:40:00,392.41,392.41,391.98,391.98,4261.0,392.41,392.41,391.98,391.98,4261.0
2022-06-23 13:45:00,391.98,392.31,391.87,392.08,3384.0,391.98,392.31,391.87,392.08,3384.0
2022-06-23 13:50:00,392.38,392.44,392.0,392.22,2111.0,392.38,392.44,392.0,392.22,2111.0
2022-06-23 13:55:00,392.22,392.22,391.31,391.44,1600.0,392.22,392.22,391.31,391.44,1600.0
2022-06-23 14:00:00,391.48,391.99,391.03,391.89,3000.0,391.48,391.99,391.03,391.89,3000.0
2022-06-23 14:05:00,392.08,392.09,392.07,392.07,313.0,392.08,392.09,392.07,392.07,313.0
2022-06-23 14:10:00,392.35,392.35,391.76,391.77,1300.0,392.35,392.35,391.76,391.77,1300.0
2022-06-23 14:15:00,391.5,391.88,391.23,391.72,2300.0,391.5,391.88,391.23,391.72,2300.0
2022-06-23 14:20:00,391.72,391.82,391.28,391.8,3730.0,391.72,391.82,391.28,391.8,3730.0
2022-06-23 14:25:00,391.62,392.51,391.58,392.51,3661.0,391.62,392.51,391.58,392.51,3661.0
2022-06-23 14:30:00,392.47,393.34,392.47,393.22,1600.0,392.47,393.34,392.47,393.22,1600.0
2022-06-23 14:35:00,393.15,393.2,392.59,392.91,2400.0,393.15,393.2,392.59,392.91,2400.0
2022-06-23 14:40:00,392.94,393.41,392.94,393.35,4454.0,392.94,393.41,392.94,393.35,4454.0
2022-06-23 14:45:00,393.13,393.13,392.69,392.69,1500.0,393.13,393.13,392.69,392.69,1500.0
2022-06-23 14:50:00,392.54,393.52,392.54,393.37,2633.0,392.54,393.52,392.54,393.37,2633.0
2022-06-23 14:55:00,393.31,393.35,393.04,393.35,1000.0,393.31,393.35,393.04,393.35,1000.0
2022-06-23 15:00:00,393.46,393.69,393.08,393.69,1200.0,393.46,393.69,393.08,393.69,1200.0
2022-06-23 15:05:00,393.79,394.25,393.79,394.18,2000.0,393.79,394.25,393.79,394.18,2000.0
2022-06-23 15:10:00,394.23,394.41,394.09,394.33,1950.0,394.23,394.41,394.09,394.33,1950.0
2022-06-23 15:15:00,394.18,394.18,393.44,393.44,3200.0,394.18,394.18,393.44,393.44,3200.0
2022-06-23 15:20:00,393.63,393.8,393.35,393.45,2800.0,393.63,393.8,393.35,393.45,2800.0
2022-06-23 15:25:00,393.42,394.73,393.42,394.73,5106.0,393.42,394.73,393.42,394.73,5106.0
2022-06-23 15:30:00,394.98,395.97,394.98,395.97,2000.0,394.98,395.97,394.98,395.97,2000.0
2022-06-23 15:35:00,396.36,396.36,395.27,395.35,13979.0,396.36,396.36,395.27,395.35,13979.0
2022-06-23 15:40:00,395.44,395.61,394.97,395.05,4700.0,395.44,395.61,394.97,395.05,4700.0
2022-06-23 15:45:00,395.09,395.38,394.68,394.9,11038.0,395.09,395.38,394.68,394.9,11038.0
2022-06-23 15:50:00,395.19,396.22,394.81,395.57,10987.0,395.19,396.22,394.81,395.57,10987.0
2022-06-23 15:55:00,395.39,396.36,395.19,395.91,15499.0,395.39,396.36,395.19,395.91,15499.0
2022-06-24 09:30:00,400.56,405.66,400.17,404.44,26873.0,400.56,405.66,400.17,404.44,26873.0
2022-06-24 09:35:00,404.32,404.38,402.51,402.51,6206.0,404.32,404.38,402.51,402.51,6206.0
2022-06-24 09:40:00,402.81,403.58,402.02,403.46,9462.0,402.81,403.58,402.02,403.46,9462.0
2022-06-24 09:45:00,403.24,403.91,402.1,403.66,8314.0,403.24,403.91,402.1,403.66,8314.0
2022-06-24 09:50:00,403.57,405.49,403.37,403.8,6954.0,403.57,405.49,403.37,403.8,6954.0
2022-06-24 09:55:00,403.83,404.5,403.53,404.5,1914.0,403.83,404.5,403.53,404.5,1914.0
2022-06-24 10:00:00,404.95,408.63,404.95,407.56,9567.0,404.95,408.63,404.95,407.56,9567.0
2022-06-24 10:05:00,407.8,409.6,407.49,409.25,6742.0,407.8,409.6,407.49,409.25,6742.0
2022-06-24 10:10:00,409.04,409.04,407.19,407.87,4741.0,409.04,409.04,407.19,407.87,4741.0
2022-06-24 10:15:00,407.65,408.18,407.54,408.17,3209.0,407.65,408.18,407.54,408.17,3209.0
2022-06-24 10:20:00,407.67,408.9,407.67,408.08,2837.0,407.67,408.9,407.67,408.08,2837.0
2022-06-24 10:25:00,407.89,408.0,407.51,407.94,3200.0,407.89,408.0,407.51,407.94,3200.0
2022-06-24 10:30:00,407.85,408.29,407.63,408.29,1663.0,407.85,408.29,407.63,408.29,1663.0
2022-06-24 10:35:00,408.4,408.49,407.8,408.05,8095.0,408.4,408.49,407.8,408.05,8095.0
2022-06-24 10:40:00,408.28,408.71,407.89,408.59,2897.0,408.28,408.71,407.89,408.59,2897.0
2022-06-24 10:45:00,408.38,409.69,407.97,409.37,3889.0,408.38,409.69,407.97,409.37,3889.0
2022-06-24 10:50:00,409.39,409.89,409.12,409.58,4148.0,409.39,409.89,409.12,409.58,4148.0
2022-06-24 10:55:00,410.0,410.59,409.82,410.29,6341.0,410.0,410.59,409.82,410.29,6341.0
2022-06-24 11:00:00,410.19,411.25,410.19,410.75,4637.0,410.19,411.25,410.19,410.75,4637.0
2022-06-24 11:05:00,410.72,411.13,410.19,410.19,2000.0,410.72,411.13,410.19,410.19,2000.0
2022-06-24 11:10:00,410.02,410.02,409.0,409.21,3888.0,410.02,410.02,409.0,409.21,3888.0
2022-06-24 11:15:00,408.65,408.66,408.15,408.15,1475.0,408.65,408.66,408.15,408.15,1475.0
2022-06-24 11:20:00,408.25,408.48,408.02,408.47,1836.0,408.25,408.48,408.02,408.47,1836.0
2022-06-24 11:25:00,408.49,409.7,408.49,409.68,1587.0,408.49,409.7,408.49,409.68,1587.0
2022-06-24 11:30:00,409.56,409.57,409.02,409.02,941.0,409.56,409.57,409.02,409.02,941.0
2022-06-24 11:35:00,408.73,408.99,408.47,408.99,1795.0,408.73,408.99,408.47,408.99,1795.0
2022-06-24 11:40:00,408.92,409.22,408.82,408.82,1002.0,408.92,409.22,408.82,408.82,1002.0
2022-06-24 11:45:00,408.93,409.07,408.72,408.73,400.0,408.93,409.07,408.72,408.73,400.0
2022-06-24 11:50:00,409.0,409.0,408.68,408.77,500.0,409.0,409.0,408.68,408.77,500.0
2022-06-24 11:55:00,408.78,409.08,408.5,408.87,3500.0,408.78,409.08,408.5,408.87,3500.0
2022-06-24 12:00:00,408.66,408.66,408.04,408.35,2063.0,408.66,408.66,408.04,408.35,2063.0
2022-06-24 12:05:00,408.13,408.37,408.13,408.16,1100.0,408.13,408.37,408.13,408.16,1100.0
2022-06-24 12:10:00,408.3,408.36,408.0,408.06,5847.0,408.3,408.36,408.0,408.06,5847.0
2022-06-24 12:15:00,408.03,408.14,407.14,407.48,3179.0,408.03,408.14,407.14,407.48,3179.0
2022-06-24 12:20:00,407.3,407.3,407.0,407.16,1750.0,407.3,407.3,407.0,407.16,1750.0
2022-06-24 12:25:00,407.6,407.68,407.32,407.66,1300.0,407.6,407.68,407.32,407.66,1300.0
2022-06-24 12:30:00,407.39,407.53,407.2,407.53,1885.0,407.39,407.53,407.2,407.53,1885.0
2022-06-24 12:35:00,407.22,407.24,407.21,407.24,300.0,407.22,407.24,407.21,407.24,300.0
2022-06-24 12:40:00,407.35,407.76,407.35,407.75,700.0,407.35,407.76,407.35,407.75,700.0
2022-06-24 12:45:00,407.48,407.83,407.47,407.72,1600.0,407.48,407.83,407.47,407.72,1600.0
2022-06-24 12:50:00,407.31,407.85,407.31,407.85,800.0,407.31,407.85,407.31,407.85,800.0
2022-06-24 12:55:00,407.78,407.78,407.63,407.68,700.0,407.78,407.78,407.63,407.68,700.0
2022-06-24 13:00:00,408.02,408.47,407.97,408.28,800.0,408.02,408.47,407.97,408.28,800.0
2022-06-24 13:05:00,408.19,408.23,407.63,408.01,4127.0,408.19,408.23,407.63,408.01,4127.0
2022-06-24 13:10:00,407.99,408.29,407.89,408.08,2200.0,407.99,408.29,407.89,408.08,2200.0
2022-06-24 13:15:00,407.86,408.14,407.75,407.88,4676.0,407.86,408.14,407.75,407.88,4676.0
2022-06-24 13:20:00,407.62,407.73,407.27,407.37,2827.0,407.62,407.73,407.27,407.37,2827.0
2022-06-24 13:25:00,407.46,407.46,407.17,407.17,500.0,407.46,407.46,407.17,407.17,500.0
2022-06-24 13:30:00,407.17,407.56,407.04,407.04,1130.0,407.17,407.56,407.04,407.04,1130.0
2022-06-24 13:35:00,407.1,407.1,406.55,406.71,1700.0,407.1,407.1,406.55,406.71,1700.0
2022-06-24 13:40:00,406.73,407.28,406.61,407.17,820.0,406.73,407.28,406.61,407.17,820.0
2022-06-24 13:45:00,407.12,407.13,406.68,407.0,2025.0,407.12,407.13,406.68,407.0,2025.0
2022-06-24 13:50:00,406.96,407.07,406.85,406.86,700.0,406.96,407.07,406.85,406.86,700.0
2022-06-24 13:55:00,406.68,406.83,406.1,406.37,6600.0,406.68,406.83,406.1,406.37,6600.0
2022-06-24 14:00:00,406.51,406.63,406.37,406.45,450.0,406.51,406.63,406.37,406.45,450.0
2022-06-24 14:05:00,406.33,406.33,405.35,405.74,2870.0,406.33,406.33,405.35,405.74,2870.0
2022-06-24 14:10:00,405.65,406.13,405.64,405.79,1800.0,405.65,406.13,405.64,405.79,1800.0
2022-06-24 14:15:00,405.66,405.72,404.68,404.95,3350.0,405.66,405.72,404.68,404.95,3350.0
2022-06-24 14:20:00,405.06,405.33,404.42,404.42,2300.0,405.06,405.33,404.42,404.42,2300.0
2022-06-24 14:25:00,404.4,405.33,404.38,405.23,10100.0,404.4,405.33,404.38,405.23,10100.0
2022-06-24 14:30:00,405.18,405.57,404.94,404.96,7446.0,405.18,405.57,404.94,404.96,7446.0
2022-06-24 14:35:00,405.24,405.76,404.94,405.34,4955.0,405.24,405.76,404.94,405.34,4955.0
2022-06-24 14:40:00,405.32,405.58,405.26,405.4,2618.0,405.32,405.58,405.26,405.4,2618.0
2022-06-24 14:45:00,405.51,406.35,405.48,406.31,520.0,405.51,406.35,405.48,406.31,520.0
2022-06-24 14:50:00,406.17,406.4,406.08,406.33,1520.0,406.17,406.4,406.08,406.33,1520.0
2022-06-24 14:55:00,406.61,406.85,406.38,406.85,1700.0,406.61,406.85,406.38,406.85,1700.0
2022-06-24 15:00:00,406.48,407.1,406.48,406.83,2920.0,406.48,407.1,406.48,406.83,2920.0
2022-06-24 15:05:00,406.79,407.16,406.78,406.95,1480.0,406.79,407.16,406.78,406.95,1480.0
2022-06-24 15:10:00,406.94,407.03,406.66,407.02,2302.0,406.94,407.03,406.66,407.02,2302.0
2022-06-24 15:15:00,407.04,407.48,407.04,407.4,800.0,407.04,407.48,407.04,407.4,800.0
2022-06-24 15:20:00,407.29,407.59,407.29,407.59,1000.0,407.29,407.59,407.29,407.59,1000.0
2022-06-24 15:25:00,407.5,407.57,407.08,407.55,5119.0,407.5,407.57,407.08,407.55,5119.0
2022-06-24 15:30:00,407.59,408.05,407.59,407.81,4997.0,407.59,408.05,407.59,407.81,4997.0
2022-06-24 15:35:00,407.86,409.12,407.81,409.05,6227.0,407.86,409.12,407.81,409.05,6227.0
2022-06-24 15:40:00,409.02,409.86,409.02,409.69,4620.0,409.02,409.86,409.02,409.69,4620.0
2022-06-24 15:45:00,409.61,409.77,408.47,408.49,4511.0,409.61,409.77,408.47,408.49,4511.0
2022-06-24 15:50:00,407.88,409.25,407.58,408.88,16080.0,407.88,409.25,407.58,408.88,16080.0
2022-06-24 15:55:00,408.88,410.67,408.88,410.67,28579.0,408.88,410.67,408.88,410.67,28579.0
2022-06-27 09:30:00,410.88,411.58,406.09,406.1,12794.0,410.88,411.58,406.09,406.1,12794.0
2022-06-27 09:35:00,406.96,407.91,405.5,407.91,3050.0,406.96,407.91,405.5,407.91,3050.0
2022-06-27 09:40:00,407.53,408.7,405.9,407.62,4590.0,407.53,408.7,405.9,407.62,4590.0
2022-06-27 09:45:00,407.15,407.15,404.5,405.36,2805.0,407.15,407.15,404.5,405.36,2805.0
2022-06-27 09:50:00,405.18,406.23,404.47,406.12,5072.0,405.18,406.23,404.47,406.12,5072.0
2022-06-27 09:55:00,406.05,406.7,403.52,404.77,4899.0,406.05,406.7,403.52,404.77,4899.0
2022-06-27 10:00:00,404.37,406.27,404.02,405.33,5044.0,404.37,406.27,404.02,405.33,5044.0
2022-06-27 10:05:00,405.85,406.09,402.56,403.07,3554.0,405.85,406.09,402.56,403.07,3554.0
2022-06-27 10:10:00,404.35,404.35,401.68,402.04,2200.0,404.35,404.35,401.68,402.04,2200.0
2022-06-27 10:15:00,401.57,402.55,401.35,401.89,3411.0,401.57,402.55,401.35,401.89,3411.0
2022-06-27 10:20:00,402.02,404.0,402.02,402.86,4567.0,402.02,404.0,402.02,402.86,4567.0
2022-06-27 10:25:00,402.42,403.96,402.18,403.96,1493.0,402.42,403.96,402.18,403.96,1493.0
2022-06-27 10:30:00,402.64,404.28,402.64,403.99,1350.0,402.64,404.28,402.64,403.99,1350.0
2022-06-27 10:35:00,403.89,404.82,403.36,404.6,1923.0,403.89,404.82,403.36,404.6,1923.0
2022-06-27 10:40:00,405.44,406.15,404.82,405.91,1700.0,405.44,406.15,404.82,405.91,1700.0
2022-06-27 10:45:00,405.85,406.98,405.81,406.79,3339.0,405.85,406.98,405.81,406.79,3339.0
2022-06-27 10:50:00,406.8,407.4,406.74,407.4,1435.0,406.8,407.4,406.74,407.4,1435.0
2022-06-27 10:55:00,407.19,408.23,406.64,406.64,1915.0,407.19,408.23,406.64,406.64,1915.0
2022-06-27 11:00:00,406.78,406.89,406.09,406.89,1000.0,406.78,406.89,406.09,406.89,1000.0
2022-06-27 11:05:00,406.5,406.65,405.8,405.93,4097.0,406.5,406.65,405.8,405.93,4097.0
2022-06-27 11:10:00,405.83,406.25,405.65,405.7,1411.0,405.83,406.25,405.65,405.7,1411.0
2022-06-27 11:15:00,406.12,406.36,405.88,406.36,2463.0,406.12,406.36,405.88,406.36,2463.0
2022-06-27 11:20:00,406.55,407.82,406.49,407.8,1500.0,406.55,407.82,406.49,407.8,1500.0
2022-06-27 11:25:00,407.71,407.77,407.06,407.33,1770.0,407.71,407.77,407.06,407.33,1770.0
2022-06-27 11:30:00,406.76,406.76,406.59,406.59,200.0,406.76,406.76,406.59,406.59,200.0
2022-06-27 11:35:00,406.29,406.99,406.29,406.32,900.0,406.29,406.99,406.29,406.32,900.0
2022-06-27 11:40:00,406.8,407.24,406.52,406.52,800.0,406.8,407.24,406.52,406.52,800.0
2022-06-27 11:45:00,406.42,406.72,405.67,405.97,1200.0,406.42,406.72,405.67,405.97,1200.0
2022-06-27 11:50:00,405.57,405.66,405.03,405.37,1803.0,405.57,405.66,405.03,405.37,1803.0
2022-06-27 11:55:00,405.34,406.05,405.27,405.71,5886.0,405.34,406.05,405.27,405.71,5886.0
2022-06-27 12:00:00,405.46,405.46,404.27,404.27,1600.0,405.46,405.46,404.27,404.27,1600.0
2022-06-27 12:05:00,404.59,404.59,404.0,404.53,2140.0,404.59,404.59,404.0,404.53,2140.0
2022-06-27 12:10:00,404.43,404.79,404.16,404.78,2001.0,404.43,404.79,404.16,404.78,2001.0
2022-06-27 12:15:00,404.63,404.88,403.64,404.88,2900.0,404.63,404.88,403.64,404.88,2900.0
2022-06-27 12:20:00,404.52,404.7,404.12,404.12,800.0,404.52,404.7,404.12,404.12,800.0
2022-06-27 12:25:00,404.29,404.29,403.2,403.7,5873.0,404.29,404.29,403.2,403.7,5873.0
2022-06-27 12:30:00,403.61,404.07,403.52,404.06,1801.0,403.61,404.07,403.52,404.06,1801.0
2022-06-27 12:35:00,404.2,404.33,404.0,404.21,900.0,404.2,404.33,404.0,404.21,900.0
2022-06-27 12:40:00,404.2,405.1,404.15,405.1,2700.0,404.2,405.1,404.15,405.1,2700.0
2022-06-27 12:45:00,405.17,405.45,404.81,405.38,2100.0,405.17,405.45,404.81,405.38,2100.0
2022-06-27 12:50:00,405.17,405.28,405.0,405.16,1200.0,405.17,405.28,405.0,405.16,1200.0
2022-06-27 12:55:00,405.02,405.55,405.02,405.55,1800.0,405.02,405.55,405.02,405.55,1800.0
2022-06-27 13:00:00,405.55,405.68,404.69,405.17,1601.0,405.55,405.68,404.69,405.17,1601.0
2022-06-27 13:05:00,405.1,405.11,404.53,404.99,1200.0,405.1,405.11,404.53,404.99,1200.0
2022-06-27 13:10:00,405.08,405.84,405.08,405.29,1494.0,405.08,405.84,405.08,405.29,1494.0
2022-06-27 13:15:00,405.37,405.37,404.74,404.74,1138.0,405.37,405.37,404.74,404.74,1138.0
2022-06-27 13:20:00,404.51,405.07,404.46,405.03,600.0,404.51,405.07,404.46,405.03,600.0
2022-06-27 13:25:00,404.72,404.76,404.37,404.54,1242.0,404.72,404.76,404.37,404.54,1242.0
2022-06-27 13:30:00,404.94,404.94,404.58,404.63,1039.0,404.94,404.94,404.58,404.63,1039.0
2022-06-27 13:35:00,404.78,405.07,404.78,405.07,1393.0,404.78,405.07,404.78,405.07,1393.0
2022-06-27 13:40:00,405.02,405.02,404.24,404.31,2100.0,405.02,405.02,404.24,404.31,2100.0
2022-06-27 13:45:00,404.0,404.31,403.98,404.31,3000.0,404.0,404.31,403.98,404.31,3000.0
2022-06-27 13:50:00,404.52,404.74,404.48,404.48,1527.0,404.52,404.74,404.48,404.48,1527.0
2022-06-27 13:55:00,404.35,404.58,404.03,404.03,1401.0,404.35,404.58,404.03,404.03,1401.0
2022-06-27 14:00:00,404.02,404.2,403.61,404.0,1500.0,404.02,404.2,403.61,404.0,1500.0
2022-06-27 14:05:00,403.72,403.91,403.61,403.91,1500.0,403.72,403.91,403.61,403.91,1500.0
2022-06-27 14:10:00,403.56,403.86,403.53,403.86,525.0,403.56,403.86,403.53,403.86,525.0
2022-06-27 14:15:00,404.16,404.56,403.96,404.56,2647.0,404.16,404.56,403.96,404.56,2647.0
2022-06-27 14:20:00,404.27,404.27,403.81,403.95,1275.0,404.27,404.27,403.81,403.95,1275.0
2022-06-27 14:25:00,403.88,404.0,403.67,403.73,1452.0,403.88,404.0,403.67,403.73,1452.0
2022-06-27 14:30:00,403.59,404.13,403.59,404.13,500.0,403.59,404.13,403.59,404.13,500.0
2022-06-27 14:35:00,404.2,404.48,404.2,404.48,700.0,404.2,404.48,404.2,404.48,700.0
2022-06-27 14:40:00,404.3,404.59,403.99,404.1,1750.0,404.3,404.59,403.99,404.1,1750.0
2022-06-27 14:45:00,403.87,403.87,402.72,402.9,6023.0,403.87,403.87,402.72,402.9,6023.0
2022-06-27 14:50:00,402.63,402.63,401.22,402.0,7097.0,402.63,402.63,401.22,402.0,7097.0
2022-06-27 14:55:00,402.08,402.97,402.06,402.17,3599.0,402.08,402.97,402.06,402.17,3599.0
2022-06-27 15:00:00,401.9,402.27,400.99,401.04,5070.0,401.9,402.27,400.99,401.04,5070.0
2022-06-27 15:05:00,401.01,401.42,400.73,401.22,5549.0,401.01,401.42,400.73,401.22,5549.0
2022-06-27 15:10:00,401.32,401.97,401.31,401.43,5377.0,401.32,401.97,401.31,401.43,5377.0
2022-06-27 15:15:00,401.59,401.8,401.27,401.8,8955.0,401.59,401.8,401.27,401.8,8955.0
2022-06-27 15:20:00,401.9,402.16,401.5,401.57,12536.0,401.9,402.16,401.5,401.57,12536.0
2022-06-27 15:25:00,401.49,401.76,401.37,401.59,4400.0,401.49,401.76,401.37,401.59,4400.0
2022-06-27 15:30:00,401.39,401.46,401.08,401.1,5600.0,401.39,401.46,401.08,401.1,5600.0
2022-06-27 15:35:00,401.0,401.0,399.75,400.67,14074.0,401.0,401.0,399.75,400.67,14074.0
2022-06-27 15:40:00,400.83,401.78,400.65,401.78,2553.0,400.83,401.78,400.65,401.78,2553.0
2022-06-27 15:45:00,401.61,401.97,400.91,401.05,6247.0,401.61,401.97,400.91,401.05,6247.0
2022-06-27 15:50:00,401.16,401.48,399.33,399.65,13754.0,401.16,401.48,399.33,399.65,13754.0
2022-06-27 15:55:00,399.66,400.57,399.66,400.3,22024.0,399.66,400.57,399.66,400.3,22024.0
2022-06-28 09:30:00,400.74,405.0,400.01,402.0,9718.0,400.74,405.0,400.01,402.0,9718.0
2022-06-28 09:35:00,402.29,404.29,402.15,404.29,2696.0,402.29,404.29,402.15,404.29,2696.0
2022-06-28 09:40:00,403.08,404.51,403.08,403.97,5596.0,403.08,404.51,403.08,403.97,5596.0
2022-06-28 09:45:00,403.79,404.21,402.4,404.03,7578.0,403.79,404.21,402.4,404.03,7578.0
2022-06-28 09:50:00,404.09,404.47,403.87,404.0,1800.0,404.09,404.47,403.87,404.0,1800.0
2022-06-28 09:55:00,403.4,403.47,402.14,403.32,3300.0,403.4,403.47,402.14,403.32,3300.0
2022-06-28 10:00:00,403.32,403.7,400.89,401.37,6400.0,403.32,403.7,400.89,401.37,6400.0
2022-06-28 10:05:00,400.61,400.63,399.41,399.52,1400.0,400.61,400.63,399.41,399.52,1400.0
2022-06-28 10:10:00,399.3,400.38,398.44,399.88,9187.0,399.3,400.38,398.44,399.88,9187.0
2022-06-28 10:15:00,399.48,399.48,398.19,398.22,3700.0,399.48,399.48,398.19,398.22,3700.0
2022-06-28 10:20:00,398.14,398.14,397.0,397.27,1934.0,398.14,398.14,397.0,397.27,1934.0
2022-06-28 10:25:00,397.53,398.51,397.27,398.07,3865.0,397.53,398.51,397.27,398.07,3865.0
2022-06-28 10:30:00,398.1,398.22,396.67,396.75,4380.0,398.1,398.22,396.67,396.75,4380.0
2022-06-28 10:35:00,396.63,397.42,396.46,396.7,2400.0,396.63,397.42,396.46,396.7,2400.0
2022-06-28 10:40:00,396.66,396.85,395.67,396.23,4140.0,396.66,396.85,395.67,396.23,4140.0
2022-06-28 10:45:00,396.02,396.02,393.47,394.21,4042.0,396.02,396.02,393.47,394.21,4042.0
2022-06-28 10:50:00,394.35,394.69,393.67,394.24,994.0,394.35,394.69,393.67,394.24,994.0
2022-06-28 10:55:00,394.58,395.34,394.57,395.34,2498.0,394.58,395.34,394.57,395.34,2498.0
2022-06-28 11:00:00,395.64,395.95,395.0,395.31,6900.0,395.64,395.95,395.0,395.31,6900.0
2022-06-28 11:05:00,395.01,395.32,394.62,394.81,5500.0,395.01,395.32,394.62,394.81,5500.0
2022-06-28 11:10:00,394.89,395.31,394.77,394.77,900.0,394.89,395.31,394.77,394.77,900.0
2022-06-28 11:15:00,394.45,394.46,393.48,393.48,3917.0,394.45,394.46,393.48,393.48,3917.0
2022-06-28 11:20:00,393.31,393.32,392.61,392.76,3527.0,393.31,393.32,392.61,392.76,3527.0
2022-06-28 11:25:00,392.77,392.88,391.92,391.94,4300.0,392.77,392.88,391.92,391.94,4300.0
2022-06-28 11:30:00,391.7,392.62,391.4,392.25,2588.0,391.7,392.62,391.4,392.25,2588.0
2022-06-28 11:35:00,392.02,392.02,390.28,390.49,2701.0,392.02,392.02,390.28,390.49,2701.0
2022-06-28 11:40:00,390.2,390.48,389.32,389.72,6632.0,390.2,390.48,389.32,389.72,6632.0
2022-06-28 11:45:00,389.68,390.0,389.22,389.95,4977.0,389.68,390.0,389.22,389.95,4977.0
2022-06-28 11:50:00,389.77,390.04,389.55,389.83,2200.0,389.77,390.04,389.55,389.83,2200.0
2022-06-28 11:55:00,389.68,391.15,389.68,390.91,2593.0,389.68,391.15,389.68,390.91,2593.0
2022-06-28 12:00:00,390.81,390.82,389.91,390.04,1700.0,390.81,390.82,389.91,390.04,1700.0
2022-06-28 12:05:00,390.02,391.03,389.95,391.03,600.0,390.02,391.03,389.95,391.03,600.0
2022-06-28 12:10:00,390.73,391.23,390.73,391.08,1000.0,390.73,391.23,390.73,391.08,1000.0
2022-06-28 12:15:00,390.53,390.57,390.06,390.43,1694.0,390.53,390.57,390.06,390.43,1694.0
2022-06-28 12:20:00,391.12,391.41,391.04,391.05,1373.0,391.12,391.41,391.04,391.05,1373.0
2022-06-28 12:25:00,391.33,392.19,391.33,392.19,700.0,391.33,392.19,391.33,392.19,700.0
2022-06-28 12:30:00,391.73,391.73,390.5,390.5,2699.0,391.73,391.73,390.5,390.5,2699.0
2022-06-28 12:35:00,390.75,391.51,390.75,391.5,850.0,390.75,391.51,390.75,391.5,850.0
2022-06-28 12:40:00,391.61,392.49,391.5,392.42,2877.0,391.61,392.49,391.5,392.42,2877.0
2022-06-28 12:45:00,392.47,393.21,392.37,392.37,2700.0,392.47,393.21,392.37,392.37,2700.0
2022-06-28 12:50:00,392.39,392.39,391.83,392.01,1800.0,392.39,392.39,391.83,392.01,1800.0
2022-06-28 12:55:00,391.92,392.35,391.73,392.19,2700.0,391.92,392.35,391.73,392.19,2700.0
2022-06-28 13:00:00,392.39,392.4,391.23,391.59,3005.0,392.39,392.4,391.23,391.59,3005.0
2022-06-28 13:05:00,391.66,391.66,390.57,391.06,2000.0,391.66,391.66,390.57,391.06,2000.0
2022-06-28 13:10:00,391.2,391.36,390.82,391.02,4600.0,391.2,391.36,390.82,391.02,4600.0
2022-06-28 13:15:00,391.17,391.69,391.17,391.52,1600.0,391.17,391.69,391.17,391.52,1600.0
2022-06-28 13:20:00,391.44,391.57,390.92,391.57,1550.0,391.44,391.57,390.92,391.57,1550.0
2022-06-28 13:25:00,391.68,392.1,391.51,391.97,1797.0,391.68,392.1,391.51,391.97,1797.0
2022-06-28 13:30:00,392.0,392.0,391.13,391.16,3600.0,392.0,392.0,391.13,391.16,3600.0
2022-06-28 13:35:00,391.07,391.38,390.54,390.55,3444.0,391.07,391.38,390.54,390.55,3444.0
2022-06-28 13:40:00,390.87,391.2,390.84,390.91,1610.0,390.87,391.2,390.84,390.91,1610.0
2022-06-28 13:45:00,390.61,390.7,390.11,390.32,1535.0,390.61,390.7,390.11,390.32,1535.0
2022-06-28 13:50:00,390.44,390.49,390.36,390.39,884.0,390.44,390.49,390.36,390.39,884.0
2022-06-28 13:55:00,390.13,390.56,390.08,390.09,1900.0,390.13,390.56,390.08,390.09,1900.0
2022-06-28 14:00:00,389.95,391.19,389.87,390.53,3100.0,389.95,391.19,389.87,390.53,3100.0
2022-06-28 14:05:00,390.17,390.19,388.95,389.06,2245.0,390.17,390.19,388.95,389.06,2245.0
2022-06-28 14:10:00,389.27,389.51,388.65,388.65,3000.0,389.27,389.51,388.65,388.65,3000.0
2022-06-28 14:15:00,388.59,389.06,388.13,388.24,2473.0,388.59,389.06,388.13,388.24,2473.0
2022-06-28 14:20:00,388.11,388.88,388.11,388.88,4468.0,388.11,388.88,388.11,388.88,4468.0
2022-06-28 14:25:00,388.7,389.03,388.37,388.96,3002.0,388.7,389.03,388.37,388.96,3002.0
2022-06-28 14:30:00,389.13,389.13,388.33,388.33,1384.0,389.13,389.13,388.33,388.33,1384.0
2022-06-28 14:35:00,388.37,388.37,387.78,387.88,4366.0,388.37,388.37,387.78,387.88,4366.0
2022-06-28 14:40:00,387.85,388.5,387.71,388.5,1200.0,387.85,388.5,387.71,388.5,1200.0
2022-06-28 14:45:00,388.42,389.4,388.41,389.35,1710.0,388.42,389.4,388.41,389.35,1710.0
2022-06-28 14:50:00,389.33,389.54,388.59,388.59,2869.0,389.33,389.54,388.59,388.59,2869.0
2022-06-28 14:55:00,388.85,388.85,387.77,387.94,5757.0,388.85,388.85,387.77,387.94,5757.0
2022-06-28 15:00:00,387.69,388.31,387.0,387.18,2650.0,387.69,388.31,387.0,387.18,2650.0
2022-06-28 15:05:00,387.4,387.5,386.96,387.17,3335.0,387.4,387.5,386.96,387.17,3335.0
2022-06-28 15:10:00,387.28,387.49,386.86,387.38,2395.0,387.28,387.49,386.86,387.38,2395.0
2022-06-28 15:15:00,387.4,387.4,386.9,387.16,2107.0,387.4,387.4,386.9,387.16,2107.0
2022-06-28 15:20:00,387.12,387.73,386.79,387.73,3800.0,387.12,387.73,386.79,387.73,3800.0
2022-06-28 15:25:00,387.88,387.9,387.06,387.41,4231.0,387.88,387.9,387.06,387.41,4231.0
2022-06-28 15:30:00,387.29,388.21,387.29,388.02,4000.0,387.29,388.21,387.29,388.02,4000.0
2022-06-28 15:35:00,387.99,388.52,387.54,388.52,11966.0,387.99,388.52,387.54,388.52,11966.0
2022-06-28 15:40:00,388.49,388.66,387.9,388.13,10277.0,388.49,388.66,387.9,388.13,10277.0
2022-06-28 15:45:00,388.13,388.45,387.01,387.39,8598.0,388.13,388.45,387.01,387.39,8598.0
2022-06-28 15:50:00,387.02,387.5,386.26,387.23,19676.0,387.02,387.5,386.26,387.23,19676.0
2022-06-28 15:55:00,387.53,387.53,385.8,385.88,24703.0,387.53,387.53,385.8,385.88,24703.0
2022-06-29 09:30:00,392.69,392.83,387.74,387.74,20702.0,392.69,392.83,387.74,387.74,20702.0
2022-06-29 09:35:00,387.77,387.77,386.02,386.07,5625.0,387.77,387.77,386.02,386.07,5625.0
2022-06-29 09:40:00,386.08,387.29,385.31,385.98,4503.0,386.08,387.29,385.31,385.98,4503.0
2022-06-29 09:45:00,386.07,389.1,384.18,388.44,11100.0,386.07,389.1,384.18,388.44,11100.0
2022-06-29 09:50:00,388.69,391.84,388.24,390.76,8290.0,388.69,391.84,388.24,390.76,8290.0
2022-06-29 09:55:00,390.29,390.59,389.13,389.28,4446.0,390.29,390.59,389.13,389.28,4446.0
2022-06-29 10:00:00,388.84,391.3,388.35,390.19,5876.0,388.84,391.3,388.35,390.19,5876.0
2022-06-29 10:05:00,390.02,390.14,389.09,389.25,3450.0,390.02,390.14,389.09,389.25,3450.0
2022-06-29 10:10:00,389.45,391.66,389.45,390.15,6544.0,389.45,391.66,389.45,390.15,6544.0
2022-06-29 10:15:00,390.21,390.21,387.75,387.93,2500.0,390.21,390.21,387.75,387.93,2500.0
2022-06-29 10:20:00,388.0,389.28,387.65,387.65,6600.0,388.0,389.28,387.65,387.65,6600.0
2022-06-29 10:25:00,388.22,389.29,388.22,388.97,2400.0,388.22,389.29,388.22,388.97,2400.0
2022-06-29 10:30:00,389.02,391.4,389.01,390.88,2401.0,389.02,391.4,389.01,390.88,2401.0
2022-06-29 10:35:00,390.32,391.03,389.53,391.03,1700.0,390.32,391.03,389.53,391.03,1700.0
2022-06-29 10:40:00,390.99,393.4,390.54,393.37,3200.0,390.99,393.4,390.54,393.37,3200.0
2022-06-29 10:45:00,393.37,393.4,392.05,392.15,5517.0,393.37,393.4,392.05,392.15,5517.0
2022-06-29 10:50:00,392.13,393.08,391.88,391.9,2754.0,392.13,393.08,391.88,391.9,2754.0
2022-06-29 10:55:00,392.23,392.23,390.69,390.69,2800.0,392.23,392.23,390.69,390.69,2800.0
2022-06-29 11:00:00,390.54,390.76,389.85,389.85,2100.0,390.54,390.76,389.85,389.85,2100.0
2022-06-29 11:05:00,389.87,391.15,389.46,391.09,3800.0,389.87,391.15,389.46,391.09,3800.0
2022-06-29 11:10:00,390.48,390.99,390.15,390.23,1800.0,390.48,390.99,390.15,390.23,1800.0
2022-06-29 11:15:00,390.53,391.05,389.96,390.76,6604.0,390.53,391.05,389.96,390.76,6604.0
2022-06-29 11:20:00,390.98,390.98,389.79,390.55,5628.0,390.98,390.98,389.79,390.55,5628.0
2022-06-29 11:25:00,390.77,391.85,390.7,391.75,4800.0,390.77,391.85,390.7,391.75,4800.0
2022-06-29 11:30:00,391.74,392.3,391.47,391.87,4111.0,391.74,392.3,391.47,391.87,4111.0
2022-06-29 11:35:00,391.81,392.68,391.81,392.35,2100.0,391.81,392.68,391.81,392.35,2100.0
2022-06-29 11:40:00,392.06,392.29,391.61,391.84,2107.0,392.06,392.29,391.61,391.84,2107.0
2022-06-29 11:45:00,391.77,392.65,391.28,392.13,3400.0,391.77,392.65,391.28,392.13,3400.0
2022-06-29 11:50:00,391.67,393.0,391.67,392.77,2200.0,391.67,393.0,391.67,392.77,2200.0
2022-06-29 11:55:00,392.91,392.91,392.23,392.52,1800.0,392.91,392.91,392.23,392.52,1800.0
2022-06-29 12:00:00,392.66,393.0,392.16,392.57,1500.0,392.66,393.0,392.16,392.57,1500.0
2022-06-29 12:05:00,392.27,392.29,391.38,391.38,2200.0,392.27,392.29,391.38,391.38,2200.0
2022-06-29 12:10:00,390.82,391.52,390.81,391.52,2400.0,390.82,391.52,390.81,391.52,2400.0
2022-06-29 12:15:00,391.53,392.67,391.53,392.41,3288.0,391.53,392.67,391.53,392.41,3288.0
2022-06-29 12:20:00,392.46,392.67,391.21,391.21,3402.0,392.46,392.67,391.21,391.21,3402.0
2022-06-29 12:25:00,391.21,391.21,390.57,390.87,2603.0,391.21,391.21,390.57,390.87,2603.0
2022-06-29 12:30:00,390.9,391.02,390.5,390.74,3500.0,390.9,391.02,390.5,390.74,3500.0
2022-06-29 12:35:00,390.76,391.61,390.76,391.4,3637.0,390.76,391.61,390.76,391.4,3637.0
2022-06-29 12:40:00,391.46,391.46,391.1,391.2,1146.0,391.46,391.46,391.1,391.2,1146.0
2022-06-29 12:45:00,391.21,391.25,390.92,391.02,2952.0,391.21,391.25,390.92,391.02,2952.0
2022-06-29 12:50:00,391.02,391.97,391.01,391.32,1928.0,391.02,391.97,391.01,391.32,1928.0
2022-06-29 12:55:00,391.49,391.7,391.09,391.35,3472.0,391.49,391.7,391.09,391.35,3472.0
2022-06-29 13:00:00,391.35,391.82,391.29,391.56,2075.0,391.35,391.82,391.29,391.56,2075.0
2022-06-29 13:05:00,391.6,391.95,391.4,391.81,3200.0,391.6,391.95,391.4,391.81,3200.0
2022-06-29 13:10:00,392.22,392.51,390.83,390.84,4000.0,392.22,392.51,390.83,390.84,4000.0
2022-06-29 13:15:00,390.68,391.0,390.22,390.73,2719.0,390.68,391.0,390.22,390.73,2719.0
2022-06-29 13:20:00,390.72,390.96,390.44,390.47,2000.0,390.72,390.96,390.44,390.47,2000.0
2022-06-29 13:25:00,390.43,391.44,390.39,391.44,1900.0,390.43,391.44,390.39,391.44,1900.0
2022-06-29 13:30:00,391.63,391.63,390.84,390.93,3600.0,391.63,391.63,390.84,390.93,3600.0
2022-06-29 13:35:00,390.95,391.72,390.95,391.72,3472.0,390.95,391.72,390.95,391.72,3472.0
2022-06-29 13:40:00,391.65,391.67,391.37,391.53,1300.0,391.65,391.67,391.37,391.53,1300.0
2022-06-29 13:45:00,391.62,391.92,391.27,391.27,2447.0,391.62,391.92,391.27,391.27,2447.0
2022-06-29 13:50:00,390.94,391.04,390.86,390.86,1100.0,390.94,391.04,390.86,390.86,1100.0
2022-06-29 13:55:00,390.82,390.88,390.58,390.71,5452.0,390.82,390.88,390.58,390.71,5452.0
2022-06-29 14:00:00,390.97,392.33,390.96,392.21,6028.0,390.97,392.33,390.96,392.21,6028.0
2022-06-29 14:05:00,392.02,392.5,391.98,392.25,2697.0,392.02,392.5,391.98,392.25,2697.0
2022-06-29 14:10:00,392.3,392.3,391.83,392.04,1000.0,392.3,392.3,391.83,392.04,1000.0
2022-06-29 14:15:00,392.01,392.92,392.01,392.63,1930.0,392.01,392.92,392.01,392.63,1930.0
2022-06-29 14:20:00,392.7,392.7,391.8,391.91,2746.0,392.7,392.7,391.8,391.91,2746.0
2022-06-29 14:25:00,392.06,392.83,391.85,392.65,2320.0,392.06,392.83,391.85,392.65,2320.0
2022-06-29 14:30:00,392.5,392.5,392.2,392.4,2400.0,392.5,392.5,392.2,392.4,2400.0
2022-06-29 14:35:00,392.2,392.2,391.59,391.59,2642.0,392.2,392.2,391.59,391.59,2642.0
2022-06-29 14:40:00,391.6,391.6,391.0,391.34,1699.0,391.6,391.6,391.0,391.34,1699.0
2022-06-29 14:45:00,391.41,391.41,390.81,391.0,2755.0,391.41,391.41,390.81,391.0,2755.0
2022-06-29 14:50:00,391.0,391.24,390.84,391.24,1989.0,391.0,391.24,390.84,391.24,1989.0
2022-06-29 14:55:00,391.06,391.35,390.96,391.0,2820.0,391.06,391.35,390.96,391.0,2820.0
2022-06-29 15:00:00,390.84,390.86,390.0,390.55,4250.0,390.84,390.86,390.0,390.55,4250.0
2022-06-29 15:05:00,390.59,391.81,390.56,391.69,2700.0,390.59,391.81,390.56,391.69,2700.0
2022-06-29 15:10:00,391.57,392.41,391.29,392.19,7564.0,391.57,392.41,391.29,392.19,7564.0
2022-06-29 15:15:00,392.0,392.64,391.97,391.98,3200.0,392.0,392.64,391.97,391.98,3200.0
2022-06-29 15:20:00,391.96,392.14,391.69,392.14,2556.0,391.96,392.14,391.69,392.14,2556.0
2022-06-29 15:25:00,392.22,392.62,392.02,392.62,3602.0,392.22,392.62,392.02,392.62,3602.0
2022-06-29 15:30:00,392.69,392.7,390.31,390.56,7311.0,392.69,392.7,390.31,390.56,7311.0
2022-06-29 15:35:00,390.51,390.81,390.24,390.61,7903.0,390.51,390.81,390.24,390.61,7903.0
2022-06-29 15:40:00,390.48,390.89,390.1,390.58,10811.0,390.48,390.89,390.1,390.58,10811.0
2022-06-29 15:45:00,390.71,391.09,390.01,390.3,10560.0,390.71,391.09,390.01,390.3,10560.0
2022-06-29 15:50:00,390.54,391.37,389.65,389.81,19010.0,390.54,391.37,389.65,389.81,19010.0
2022-06-29 15:55:00,389.89,391.66,389.8,391.66,46048.0,389.89,391.66,389.8,391.66,46048.0
2022-06-30 09:30:00,383.06,384.78,381.4,381.4,15399.0,383.06,384.78,381.4,381.4,15399.0
2022-06-30 09:35:00,381.31,382.09,379.49,379.82,8606.0,381.31,382.09,379.49,379.82,8606.0
2022-06-30 09:40:00,380.37,382.86,379.75,382.86,7851.0,380.37,382.86,379.75,382.86,7851.0
2022-06-30 09:45:00,382.05,383.2,380.46,383.07,5361.0,382.05,383.2,380.46,383.07,5361.0
2022-06-30 09:50:00,383.12,383.12,380.79,380.79,7101.0,383.12,383.12,380.79,380.79,7101.0
2022-06-30 09:55:00,380.77,381.88,380.6,381.15,15207.0,380.77,381.88,380.6,381.15,15207.0
2022-06-30 10:00:00,380.81,380.87,379.67,379.84,5267.0,380.81,380.87,379.67,379.84,5267.0
2022-06-30 10:05:00,379.66,380.03,378.51,378.52,6786.0,379.66,380.03,378.51,378.52,6786.0
2022-06-30 10:10:00,379.1,379.56,378.36,379.51,9850.0,379.1,379.56,378.36,379.51,9850.0
2022-06-30 10:15:00,379.17,381.33,379.17,381.15,2197.0,379.17,381.33,379.17,381.15,2197.0
2022-06-30 10:20:00,381.27,382.32,380.63,381.75,5109.0,381.27,382.32,380.63,381.75,5109.0
2022-06-30 10:25:00,381.81,382.85,381.81,382.85,5154.0,381.81,382.85,381.81,382.85,5154.0
2022-06-30 10:30:00,382.8,385.63,382.6,385.29,4200.0,382.8,385.63,382.6,385.29,4200.0
2022-06-30 10:35:00,385.32,385.32,383.42,383.42,4300.0,385.32,385.32,383.42,383.42,4300.0
2022-06-30 10:40:00,383.0,383.5,382.79,382.79,3000.0,383.0,383.5,382.79,382.79,3000.0
2022-06-30 10:45:00,382.83,383.29,382.58,382.65,5665.0,382.83,383.29,382.58,382.65,5665.0
2022-06-30 10:50:00,382.97,384.32,382.58,384.31,3800.0,382.97,384.32,382.58,384.31,3800.0
2022-06-30 10:55:00,384.36,386.69,384.32,386.2,12348.0,384.36,386.69,384.32,386.2,12348.0
2022-06-30 11:00:00,386.09,386.14,385.46,385.87,2900.0,386.09,386.14,385.46,385.87,2900.0
2022-06-30 11:05:00,385.55,387.33,385.54,387.14,4591.0,385.55,387.33,385.54,387.14,4591.0
2022-06-30 11:10:00,387.05,387.35,386.6,386.97,1817.0,387.05,387.35,386.6,386.97,1817.0
2022-06-30 11:15:00,387.21,387.43,386.77,386.97,1510.0,387.21,387.43,386.77,386.97,1510.0
2022-06-30 11:20:00,387.24,388.53,387.19,388.3,3812.0,387.24,388.53,387.19,388.3,3812.0
2022-06-30 11:25:00,388.13,389.31,388.13,388.97,3030.0,388.13,389.31,388.13,388.97,3030.0
2022-06-30 11:30:00,389.07,389.07,388.21,388.23,1370.0,389.07,389.07,388.21,388.23,1370.0
2022-06-30 11:35:00,387.96,388.8,387.39,388.8,1738.0,387.96,388.8,387.39,388.8,1738.0
2022-06-30 11:40:00,389.03,389.37,388.73,389.01,4661.0,389.03,389.37,388.73,389.01,4661.0
2022-06-30 11:45:00,389.37,389.84,389.17,389.72,2125.0,389.37,389.84,389.17,389.72,2125.0
2022-06-30 11:50:00,389.39,389.82,389.0,389.68,1307.0,389.39,389.82,389.0,389.68,1307.0
2022-06-30 11:55:00,389.66,390.74,389.13,390.49,4043.0,389.66,390.74,389.13,390.49,4043.0
2022-06-30 12:00:00,390.25,390.75,389.34,389.88,2405.0,390.25,390.75,389.34,389.88,2405.0
2022-06-30 12:05:00,389.71,389.71,388.59,388.59,2225.0,389.71,389.71,388.59,388.59,2225.0
2022-06-30 12:10:00,388.68,389.77,388.58,389.77,2800.0,388.68,389.77,388.58,389.77,2800.0
2022-06-30 12:15:00,389.63,389.67,388.83,389.39,2258.0,389.63,389.67,388.83,389.39,2258.0
2022-06-30 12:20:00,389.41,390.38,389.41,390.38,1100.0,389.41,390.38,389.41,390.38,1100.0
2022-06-30 12:25:00,391.04,392.0,391.03,392.0,1821.0,391.04,392.0,391.03,392.0,1821.0
2022-06-30 12:30:00,392.13,392.94,392.06,392.15,2700.0,392.13,392.94,392.06,392.15,2700.0
2022-06-30 12:35:00,391.86,391.91,390.65,391.32,3400.0,391.86,391.91,390.65,391.32,3400.0
2022-06-30 12:40:00,391.25,391.25,390.79,391.15,1359.0,391.25,391.25,390.79,391.15,1359.0
2022-06-30 12:45:00,391.38,391.4,390.78,390.99,1135.0,391.38,391.4,390.78,390.99,1135.0
2022-06-30 12:50:00,390.93,391.23,390.62,390.81,1800.0,390.93,391.23,390.62,390.81,1800.0
2022-06-30 12:55:00,390.98,390.98,389.69,389.75,2212.0,390.98,390.98,389.69,389.75,2212.0
2022-06-30 13:00:00,389.65,389.84,388.88,389.31,3200.0,389.65,389.84,388.88,389.31,3200.0
2022-06-30 13:05:00,389.39,389.39,388.87,389.01,1425.0,389.39,389.39,388.87,389.01,1425.0
2022-06-30 13:10:00,388.91,389.11,388.25,388.25,2000.0,388.91,389.11,388.25,388.25,2000.0
2022-06-30 13:15:00,388.45,389.21,388.45,388.78,800.0,388.45,389.21,388.45,388.78,800.0
2022-06-30 13:20:00,389.36,390.01,389.36,390.01,1343.0,389.36,390.01,389.36,390.01,1343.0
2022-06-30 13:25:00,389.89,390.28,389.89,390.1,1100.0,389.89,390.28,389.89,390.1,1100.0
2022-06-30 13:30:00,390.21,390.7,390.21,390.39,1666.0,390.21,390.7,390.21,390.39,1666.0
2022-06-30 13:35:00,390.47,390.47,389.96,390.22,3992.0,390.47,390.47,389.96,390.22,3992.0
2022-06-30 13:40:00,390.44,390.84,389.38,389.38,1900.0,390.44,390.84,389.38,389.38,1900.0
2022-06-30 13:45:00,389.5,389.76,389.16,389.65,4900.0,389.5,389.76,389.16,389.65,4900.0
2022-06-30 13:50:00,389.68,390.84,389.53,390.08,4830.0,389.68,390.84,389.53,390.08,4830.0
2022-06-30 13:55:00,389.39,389.55,388.77,389.06,2300.0,389.39,389.55,388.77,389.06,2300.0
2022-06-30 14:00:00,389.07,389.09,388.75,388.85,1400.0,389.07,389.09,388.75,388.85,1400.0
2022-06-30 14:05:00,389.0,389.27,388.41,388.49,3525.0,389.0,389.27,388.41,388.49,3525.0
2022-06-30 14:10:00,388.48,389.06,388.18,388.42,1800.0,388.48,389.06,388.18,388.42,1800.0
2022-06-30 14:15:00,388.05,388.34,387.67,388.0,2900.0,388.05,388.34,387.67,388.0,2900.0
2022-06-30 14:20:00,387.94,387.98,387.16,387.16,2500.0,387.94,387.98,387.16,387.16,2500.0
2022-06-30 14:25:00,386.71,387.12,386.32,386.89,3778.0,386.71,387.12,386.32,386.89,3778.0
2022-06-30 14:30:00,387.02,387.26,386.78,386.81,4016.0,387.02,387.26,386.78,386.81,4016.0
2022-06-30 14:35:00,386.84,386.84,386.2,386.59,2094.0,386.84,386.84,386.2,386.59,2094.0
2022-06-30 14:40:00,386.32,386.46,385.43,385.56,2600.0,386.32,386.46,385.43,385.56,2600.0
2022-06-30 14:45:00,385.25,385.71,385.2,385.22,3037.0,385.25,385.71,385.2,385.22,3037.0
2022-06-30 14:50:00,385.18,385.33,384.46,385.3,4013.0,385.18,385.33,384.46,385.3,4013.0
2022-06-30 14:55:00,384.83,385.78,384.82,385.66,3501.0,384.83,385.78,384.82,385.66,3501.0
2022-06-30 15:00:00,385.43,385.94,385.13,385.23,2973.0,385.43,385.94,385.13,385.23,2973.0
2022-06-30 15:05:00,385.23,385.31,383.5,383.5,4084.0,385.23,385.31,383.5,383.5,4084.0
2022-06-30 15:10:00,383.64,384.05,383.56,383.96,3800.0,383.64,384.05,383.56,383.96,3800.0
2022-06-30 15:15:00,383.75,383.9,383.25,383.37,5055.0,383.75,383.9,383.25,383.37,5055.0
2022-06-30 15:20:00,383.25,385.33,383.24,385.24,8273.0,383.25,385.33,383.24,385.24,8273.0
2022-06-30 15:25:00,385.49,386.64,385.49,386.58,4827.0,385.49,386.64,385.49,386.58,4827.0
2022-06-30 15:30:00,386.55,387.12,386.19,387.03,5092.0,386.55,387.12,386.19,387.03,5092.0
2022-06-30 15:35:00,386.91,387.2,386.22,386.22,8635.0,386.91,387.2,386.22,386.22,8635.0
2022-06-30 15:40:00,385.97,386.11,384.89,385.24,17060.0,385.97,386.11,384.89,385.24,17060.0
2022-06-30 15:45:00,385.19,385.86,384.63,384.63,13304.0,385.19,385.86,384.63,384.63,13304.0
2022-06-30 15:50:00,384.53,385.77,383.3,383.4,26522.0,384.53,385.77,383.3,383.4,26522.0
2022-06-30 15:55:00,383.1,385.72,382.81,385.5,66114.0,383.1,385.72,382.81,385.5,66114.0
2022-07-01 09:30:00,381.48,383.74,380.01,381.29,12699.0,381.48,383.74,380.01,381.29,12699.0
2022-07-01 09:35:00,380.49,381.35,379.1,381.14,6275.0,380.49,381.35,379.1,381.14,6275.0
2022-07-01 09:40:00,381.22,383.4,381.01,381.01,2900.0,381.22,383.4,381.01,381.01,2900.0
2022-07-01 09:45:00,381.05,385.07,381.05,384.19,4214.0,381.05,385.07,381.05,384.19,4214.0
2022-07-01 09:50:00,384.22,384.57,382.14,382.68,2698.0,384.22,384.57,382.14,382.68,2698.0
2022-07-01 09:55:00,382.68,383.86,382.52,382.52,5779.0,382.68,383.86,382.52,382.52,5779.0
2022-07-01 10:00:00,383.39,385.0,382.61,384.22,8786.0,383.39,385.0,382.61,384.22,8786.0
2022-07-01 10:05:00,384.17,385.37,383.0,383.55,2825.0,384.17,385.37,383.0,383.55,2825.0
2022-07-01 10:10:00,383.11,383.31,380.39,380.75,4998.0,383.11,383.31,380.39,380.75,4998.0
2022-07-01 10:15:00,380.68,380.68,379.38,380.39,2148.0,380.68,380.68,379.38,380.39,2148.0
2022-07-01 10:20:00,379.98,381.17,379.94,380.43,2300.0,379.98,381.17,379.94,380.43,2300.0
2022-07-01 10:25:00,380.24,380.24,378.49,379.98,3797.0,380.24,380.24,378.49,379.98,3797.0
2022-07-01 10:30:00,379.65,380.22,378.32,378.72,5951.0,379.65,380.22,378.32,378.72,5951.0
2022-07-01 10:35:00,379.03,379.47,378.43,378.96,3621.0,379.03,379.47,378.43,378.96,3621.0
2022-07-01 10:40:00,378.79,379.24,378.19,378.33,5697.0,378.79,379.24,378.19,378.33,5697.0
2022-07-01 10:45:00,378.07,380.54,378.07,379.55,6250.0,378.07,380.54,378.07,379.55,6250.0
2022-07-01 10:50:00,379.56,380.01,378.44,379.88,4376.0,379.56,380.01,378.44,379.88,4376.0
2022-07-01 10:55:00,379.56,380.97,379.0,379.37,2900.0,379.56,380.97,379.0,379.37,2900.0
2022-07-01 11:00:00,379.18,379.91,378.53,379.78,5084.0,379.18,379.91,378.53,379.78,5084.0
2022-07-01 11:05:00,380.16,381.64,379.96,381.54,28903.0,380.16,381.64,379.96,381.54,28903.0
2022-07-01 11:10:00,381.22,381.94,380.21,381.5,3698.0,381.22,381.94,380.21,381.5,3698.0
2022-07-01 11:15:00,381.43,381.79,380.24,380.24,3200.0,381.43,381.79,380.24,380.24,3200.0
2022-07-01 11:20:00,380.2,380.38,379.86,379.86,2100.0,380.2,380.38,379.86,379.86,2100.0
2022-07-01 11:25:00,380.26,380.26,379.12,379.5,1500.0,380.26,380.26,379.12,379.5,1500.0
2022-07-01 11:30:00,379.67,380.68,379.56,380.48,3622.0,379.67,380.68,379.56,380.48,3622.0
2022-07-01 11:35:00,380.57,380.88,379.81,380.38,2912.0,380.57,380.88,379.81,380.38,2912.0
2022-07-01 11:40:00,380.36,381.08,379.81,380.36,900.0,380.36,381.08,379.81,380.36,900.0
2022-07-01 11:45:00,379.74,380.19,379.38,379.38,1466.0,379.74,380.19,379.38,379.38,1466.0
2022-07-01 11:50:00,379.52,379.52,377.52,377.58,1100.0,379.52,379.52,377.52,377.58,1100.0
2022-07-01 11:55:00,377.85,378.29,377.61,378.29,3100.0,377.85,378.29,377.61,378.29,3100.0
2022-07-01 12:00:00,378.1,378.32,377.94,378.12,1434.0,378.1,378.32,377.94,378.12,1434.0
2022-07-01 12:05:00,378.52,378.52,378.52,378.52,100.0,378.52,378.52,378.52,378.52,100.0
2022-07-01 12:10:00,378.96,378.96,378.6,378.6,500.0,378.96,378.96,378.6,378.6,500.0
2022-07-01 12:15:00,378.55,380.15,378.55,379.63,2600.0,378.55,380.15,378.55,379.63,2600.0
2022-07-01 12:20:00,379.31,379.66,379.22,379.66,1725.0,379.31,379.66,379.22,379.66,1725.0
2022-07-01 12:25:00,379.73,379.97,379.21,379.28,1910.0,379.73,379.97,379.21,379.28,1910.0
2022-07-01 12:30:00,379.32,379.57,378.57,378.76,1400.0,379.32,379.57,378.57,378.76,1400.0
2022-07-01 12:35:00,378.75,378.8,378.46,378.62,1000.0,378.75,378.8,378.46,378.62,1000.0
2022-07-01 12:40:00,378.38,378.84,378.38,378.46,1709.0,378.38,378.84,378.38,378.46,1709.0
2022-07-01 12:45:00,378.02,378.21,378.02,378.11,600.0,378.02,378.21,378.02,378.11,600.0
2022-07-01 12:50:00,378.76,378.9,378.58,378.9,1000.0,378.76,378.9,378.58,378.9,1000.0
2022-07-01 12:55:00,379.11,379.15,377.61,377.62,3032.0,379.11,379.15,377.61,377.62,3032.0
2022-07-01 13:00:00,377.83,377.9,377.53,377.54,600.0,377.83,377.9,377.53,377.54,600.0
2022-07-01 13:05:00,377.42,377.68,377.25,377.65,1080.0,377.42,377.68,377.25,377.65,1080.0
2022-07-01 13:10:00,377.53,378.11,377.53,377.9,700.0,377.53,378.11,377.53,377.9,700.0
2022-07-01 13:15:00,378.16,378.2,377.82,377.82,1000.0,378.16,378.2,377.82,377.82,1000.0
2022-07-01 13:20:00,378.0,378.0,377.83,377.99,400.0,378.0,378.0,377.83,377.99,400.0
2022-07-01 13:25:00,378.08,378.64,378.08,378.57,900.0,378.08,378.64,378.08,378.57,900.0
2022-07-01 13:30:00,379.22,379.26,378.63,378.63,1400.0,379.22,379.26,378.63,378.63,1400.0
2022-07-01 13:35:00,378.61,379.81,378.51,379.22,2200.0,378.61,379.81,378.51,379.22,2200.0
2022-07-01 13:40:00,379.4,379.81,379.16,379.16,1316.0,379.4,379.81,379.16,379.16,1316.0
2022-07-01 13:45:00,379.21,379.97,379.21,379.97,1400.0,379.21,379.97,379.21,379.97,1400.0
2022-07-01 13:50:00,380.51,380.66,380.22,380.33,1400.0,380.51,380.66,380.22,380.33,1400.0
2022-07-01 13:55:00,380.3,380.32,380.18,380.27,1200.0,380.3,380.32,380.18,380.27,1200.0
2022-07-01 14:00:00,380.42,380.71,380.07,380.1,6539.0,380.42,380.71,380.07,380.1,6539.0
2022-07-01 14:05:00,380.01,380.01,379.26,379.26,1010.0,380.01,380.01,379.26,379.26,1010.0
2022-07-01 14:10:00,379.0,379.15,378.52,379.15,967.0,379.0,379.15,378.52,379.15,967.0
2022-07-01 14:15:00,378.99,379.53,378.98,379.33,2507.0,378.99,379.53,378.98,379.33,2507.0
2022-07-01 14:20:00,379.52,380.38,379.15,380.38,2038.0,379.52,380.38,379.15,380.38,2038.0
2022-07-01 14:25:00,380.07,380.55,379.73,379.73,1305.0,380.07,380.55,379.73,379.73,1305.0
2022-07-01 14:30:00,379.91,379.95,379.59,379.71,1530.0,379.91,379.95,379.59,379.71,1530.0
2022-07-01 14:35:00,379.82,379.84,379.44,379.72,2500.0,379.82,379.84,379.44,379.72,2500.0
2022-07-01 14:40:00,379.58,379.58,379.21,379.29,900.0,379.58,379.58,379.21,379.29,900.0
2022-07-01 14:45:00,379.17,380.3,379.17,380.01,1301.0,379.17,380.3,379.17,380.01,1301.0
2022-07-01 14:50:00,380.27,380.37,379.17,379.17,2312.0,380.27,380.37,379.17,379.17,2312.0
2022-07-01 14:55:00,379.11,379.9,378.85,379.83,3100.0,379.11,379.9,378.85,379.83,3100.0
2022-07-01 15:00:00,380.0,380.0,378.3,378.52,3156.0,380.0,380.0,378.3,378.52,3156.0
2022-07-01 15:05:00,379.0,379.41,379.0,379.24,1000.0,379.0,379.41,379.0,379.24,1000.0
2022-07-01 15:10:00,379.53,379.64,379.27,379.42,1600.0,379.53,379.64,379.27,379.42,1600.0
2022-07-01 15:15:00,379.56,379.73,379.38,379.73,919.0,379.56,379.73,379.38,379.73,919.0
2022-07-01 15:20:00,379.37,379.58,379.03,379.58,19900.0,379.37,379.58,379.03,379.58,19900.0
2022-07-01 15:25:00,379.59,380.22,379.46,380.08,2200.0,379.59,380.22,379.46,380.08,2200.0
2022-07-01 15:30:00,380.22,381.15,380.22,380.77,3300.0,380.22,381.15,380.22,380.77,3300.0
2022-07-01 15:35:00,380.89,381.46,380.55,381.45,5900.0,380.89,381.46,380.55,381.45,5900.0
2022-07-01 15:40:00,381.67,382.18,381.57,382.17,2671.0,381.67,382.18,381.57,382.17,2671.0
2022-07-01 15:45:00,382.25,383.0,381.99,382.69,5371.0,382.25,383.0,381.99,382.69,5371.0
2022-07-01 15:50:00,382.7,382.81,380.89,382.1,6231.0,382.7,382.81,380.89,382.1,6231.0
2022-07-01 15:55:00,382.12,382.91,381.74,382.87,15327.0,382.12,382.91,381.74,382.87,15327.0
2022-07-05 09:30:00,375.88,378.06,373.61,374.8,24315.0,375.88,378.06,373.61,374.8,24315.0
2022-07-05 09:35:00,374.08,374.37,371.81,372.84,10521.0,374.08,374.37,371.81,372.84,10521.0
2022-07-05 09:40:00,372.84,373.73,370.66,371.13,17819.0,372.84,373.73,370.66,371.13,17819.0
2022-07-05 09:45:00,370.77,373.6,369.64,372.01,15755.0,370.77,373.6,369.64,372.01,15755.0
2022-07-05 09:50:00,372.38,372.49,371.25,372.09,7251.0,372.38,372.49,371.25,372.09,7251.0
2022-07-05 09:55:00,371.99,372.09,370.63,371.47,6733.0,371.99,372.09,370.63,371.47,6733.0
2022-07-05 10:00:00,370.76,370.81,369.03,369.9,11963.0,370.76,370.81,369.03,369.9,11963.0
2022-07-05 10:05:00,369.91,370.19,368.95,369.42,15551.0,369.91,370.19,368.95,369.42,15551.0
2022-07-05 10:10:00,369.15,370.29,368.64,370.12,5159.0,369.15,370.29,368.64,370.12,5159.0
2022-07-05 10:15:00,370.12,370.47,369.14,369.96,8453.0,370.12,370.47,369.14,369.96,8453.0
2022-07-05 10:20:00,369.48,370.77,369.48,369.88,3328.0,369.48,370.77,369.48,369.88,3328.0
2022-07-05 10:25:00,369.67,370.52,369.45,370.17,1900.0,369.67,370.52,369.45,370.17,1900.0
2022-07-05 10:30:00,369.96,369.96,369.06,369.3,3350.0,369.96,369.96,369.06,369.3,3350.0
2022-07-05 10:35:00,369.27,373.26,369.22,373.0,5845.0,369.27,373.26,369.22,373.0,5845.0
2022-07-05 10:40:00,372.81,373.1,370.84,370.85,4507.0,372.81,373.1,370.84,370.85,4507.0
2022-07-05 10:45:00,370.78,371.17,370.03,370.52,6928.0,370.78,371.17,370.03,370.52,6928.0
2022-07-05 10:50:00,370.41,370.41,369.3,369.47,6374.0,370.41,370.41,369.3,369.47,6374.0
2022-07-05 10:55:00,369.68,370.34,369.48,370.19,4300.0,369.68,370.34,369.48,370.19,4300.0
2022-07-05 11:00:00,369.97,369.97,368.87,369.49,2589.0,369.97,369.97,368.87,369.49,2589.0
2022-07-05 11:05:00,369.49,370.21,369.3,370.21,1900.0,369.49,370.21,369.3,370.21,1900.0
2022-07-05 11:10:00,370.12,370.12,369.31,369.93,2326.0,370.12,370.12,369.31,369.93,2326.0
2022-07-05 11:15:00,369.93,370.48,369.29,369.45,4100.0,369.93,370.48,369.29,369.45,4100.0
2022-07-05 11:20:00,369.44,370.2,369.31,369.81,4960.0,369.44,370.2,369.31,369.81,4960.0
2022-07-05 11:25:00,369.86,370.66,369.28,370.4,3901.0,369.86,370.66,369.28,370.4,3901.0
2022-07-05 11:30:00,370.17,371.24,369.63,370.55,2700.0,370.17,371.24,369.63,370.55,2700.0
2022-07-05 11:35:00,370.79,371.08,370.63,370.91,1100.0,370.79,371.08,370.63,370.91,1100.0
2022-07-05 11:40:00,371.15,372.35,370.98,372.1,8490.0,371.15,372.35,370.98,372.1,8490.0
2022-07-05 11:45:00,372.03,372.34,371.81,371.88,3635.0,372.03,372.34,371.81,371.88,3635.0
2022-07-05 11:50:00,372.0,372.86,371.88,372.82,3623.0,372.0,372.86,371.88,372.82,3623.0
2022-07-05 11:55:00,372.73,372.73,372.41,372.41,1677.0,372.73,372.73,372.41,372.41,1677.0
2022-07-05 12:00:00,372.59,372.9,372.3,372.31,3819.0,372.59,372.9,372.3,372.31,3819.0
2022-07-05 12:05:00,372.64,373.07,372.24,373.05,3060.0,372.64,373.07,372.24,373.05,3060.0
2022-07-05 12:10:00,373.29,374.32,372.96,373.61,5881.0,373.29,374.32,372.96,373.61,5881.0
2022-07-05 12:15:00,373.44,373.55,372.78,373.27,2815.0,373.44,373.55,372.78,373.27,2815.0
2022-07-05 12:20:00,373.27,374.44,373.26,374.44,2237.0,373.27,374.44,373.26,374.44,2237.0
2022-07-05 12:25:00,374.6,374.66,374.01,374.02,2609.0,374.6,374.66,374.01,374.02,2609.0
2022-07-05 12:30:00,373.94,374.25,373.74,373.77,2300.0,373.94,374.25,373.74,373.77,2300.0
2022-07-05 12:35:00,373.71,374.49,373.71,374.15,2073.0,373.71,374.49,373.71,374.15,2073.0
2022-07-05 12:40:00,374.23,374.39,373.58,373.67,4899.0,374.23,374.39,373.58,373.67,4899.0
2022-07-05 12:45:00,373.51,373.51,372.67,372.74,3178.0,373.51,373.51,372.67,372.74,3178.0
2022-07-05 12:50:00,372.78,372.83,372.51,372.76,1600.0,372.78,372.83,372.51,372.76,1600.0
2022-07-05 12:55:00,372.75,372.84,372.32,372.57,1200.0,372.75,372.84,372.32,372.57,1200.0
2022-07-05 13:00:00,372.4,372.88,372.3,372.88,1600.0,372.4,372.88,372.3,372.88,1600.0
2022-07-05 13:05:00,373.07,373.07,372.04,372.68,1817.0,373.07,373.07,372.04,372.68,1817.0
2022-07-05 13:10:00,372.66,373.17,372.65,372.67,2400.0,372.66,373.17,372.65,372.67,2400.0
2022-07-05 13:15:00,372.74,373.94,372.74,373.94,2700.0,372.74,373.94,372.74,373.94,2700.0
2022-07-05 13:20:00,374.53,374.57,373.65,374.45,1608.0,374.53,374.57,373.65,374.45,1608.0
2022-07-05 13:25:00,374.7,375.0,374.35,374.55,2702.0,374.7,375.0,374.35,374.55,2702.0
2022-07-05 13:30:00,374.49,374.8,374.16,374.55,3871.0,374.49,374.8,374.16,374.55,3871.0
2022-07-05 13:35:00,374.46,375.05,374.46,374.71,2200.0,374.46,375.05,374.46,374.71,2200.0
2022-07-05 13:40:00,374.94,374.98,373.92,374.02,1700.0,374.94,374.98,373.92,374.02,1700.0
2022-07-05 13:45:00,373.77,373.77,372.66,372.71,3308.0,373.77,373.77,372.66,372.71,3308.0
2022-07-05 13:50:00,372.93,373.61,372.92,373.4,2788.0,372.93,373.61,372.92,373.4,2788.0
2022-07-05 13:55:00,373.53,373.72,373.22,373.6,3600.0,373.53,373.72,373.22,373.6,3600.0
2022-07-05 14:00:00,373.34,373.82,373.24,373.71,2236.0,373.34,373.82,373.24,373.71,2236.0
2022-07-05 14:05:00,373.77,374.11,373.56,373.87,2303.0,373.77,374.11,373.56,373.87,2303.0
2022-07-05 14:10:00,373.9,373.95,373.58,373.59,1720.0,373.9,373.95,373.58,373.59,1720.0
2022-07-05 14:15:00,373.66,373.75,372.99,373.66,2100.0,373.66,373.75,372.99,373.66,2100.0
2022-07-05 14:20:00,373.65,373.9,373.21,373.9,2000.0,373.65,373.9,373.21,373.9,2000.0
2022-07-05 14:25:00,373.79,374.21,373.64,374.14,4868.0,373.79,374.21,373.64,374.14,4868.0
2022-07-05 14:30:00,374.16,375.04,374.15,374.57,3494.0,374.16,375.04,374.15,374.57,3494.0
2022-07-05 14:35:00,374.66,375.17,374.47,375.17,3100.0,374.66,375.17,374.47,375.17,3100.0
2022-07-05 14:40:00,375.43,375.43,374.65,374.72,3903.0,375.43,375.43,374.65,374.72,3903.0
2022-07-05 14:45:00,374.69,374.96,373.77,373.77,1800.0,374.69,374.96,373.77,373.77,1800.0
2022-07-05 14:50:00,373.8,374.18,373.77,374.18,2207.0,373.8,374.18,373.77,374.18,2207.0
2022-07-05 14:55:00,374.13,374.74,373.91,374.57,3700.0,374.13,374.74,373.91,374.57,3700.0
2022-07-05 15:00:00,374.54,375.36,374.43,375.36,9625.0,374.54,375.36,374.43,375.36,9625.0
2022-07-05 15:05:00,375.61,376.2,375.61,376.04,3915.0,375.61,376.2,375.61,376.04,3915.0
2022-07-05 15:10:00,375.75,375.97,375.05,375.39,2200.0,375.75,375.97,375.05,375.39,2200.0
2022-07-05 15:15:00,375.33,375.33,374.23,374.46,2000.0,375.33,375.33,374.23,374.46,2000.0
2022-07-05 15:20:00,374.47,375.87,374.47,375.87,4919.0,374.47,375.87,374.47,375.87,4919.0
2022-07-05 15:25:00,375.79,376.46,375.44,376.27,3549.0,375.79,376.46,375.44,376.27,3549.0
2022-07-05 15:30:00,376.6,377.0,376.02,376.98,4215.0,376.6,377.0,376.02,376.98,4215.0
2022-07-05 15:35:00,376.94,377.17,376.33,376.82,4710.0,376.94,377.17,376.33,376.82,4710.0
2022-07-05 15:40:00,377.03,377.07,376.75,376.76,5000.0,377.03,377.07,376.75,376.76,5000.0
2022-07-05 15:45:00,376.94,377.57,376.57,377.43,7385.0,376.94,377.57,376.57,377.43,7385.0
2022-07-05 15:50:00,377.41,378.09,376.87,377.99,16872.0,377.41,378.09,376.87,377.99,16872.0
2022-07-05 15:55:00,377.99,378.49,377.38,378.33,33944.0,377.99,378.49,377.38,378.33,33944.0
2022-07-06 09:30:00,377.43,380.27,375.26,380.0,12948.0,377.43,380.27,375.26,380.0,12948.0
2022-07-06 09:35:00,379.93,380.12,376.65,377.42,7037.0,379.93,380.12,376.65,377.42,7037.0
2022-07-06 09:40:00,377.83,380.62,377.4,379.84,2932.0,377.83,380.62,377.4,379.84,2932.0
2022-07-06 09:45:00,380.29,380.79,379.06,379.06,8702.0,380.29,380.79,379.06,379.06,8702.0
2022-07-06 09:50:00,378.69,379.74,378.2,379.74,1700.0,378.69,379.74,378.2,379.74,1700.0
2022-07-06 09:55:00,379.18,379.69,378.84,379.08,3431.0,379.18,379.69,378.84,379.08,3431.0
2022-07-06 10:00:00,378.64,379.17,376.38,377.65,4203.0,378.64,379.17,376.38,377.65,4203.0
2022-07-06 10:05:00,376.72,379.62,376.72,378.09,2918.0,376.72,379.62,376.72,378.09,2918.0
2022-07-06 10:10:00,377.6,377.6,374.58,374.58,3445.0,377.6,377.6,374.58,374.58,3445.0
2022-07-06 10:15:00,375.31,375.89,374.98,375.83,3629.0,375.31,375.89,374.98,375.83,3629.0
2022-07-06 10:20:00,375.72,376.95,375.22,376.65,6904.0,375.72,376.95,375.22,376.65,6904.0
2022-07-06 10:25:00,376.4,378.05,376.35,377.61,5833.0,376.4,378.05,376.35,377.61,5833.0
2022-07-06 10:30:00,377.56,378.04,376.8,376.84,13851.0,377.56,378.04,376.8,376.84,13851.0
2022-07-06 10:35:00,377.13,378.29,376.82,377.9,3956.0,377.13,378.29,376.82,377.9,3956.0
2022-07-06 10:40:00,378.0,379.22,377.11,379.18,5605.0,378.0,379.22,377.11,379.18,5605.0
2022-07-06 10:45:00,379.48,379.5,378.86,378.86,1992.0,379.48,379.5,378.86,378.86,1992.0
2022-07-06 10:50:00,378.85,379.69,378.21,379.49,1340.0,378.85,379.69,378.21,379.49,1340.0
2022-07-06 10:55:00,378.98,379.41,378.7,379.17,4107.0,378.98,379.41,378.7,379.17,4107.0
2022-07-06 11:00:00,379.37,379.37,377.69,377.69,1513.0,379.37,379.37,377.69,377.69,1513.0
2022-07-06 11:05:00,378.01,378.89,377.96,378.88,3047.0,378.01,378.89,377.96,378.88,3047.0
2022-07-06 11:10:00,378.69,378.99,378.47,378.99,4004.0,378.69,378.99,378.47,378.99,4004.0
2022-07-06 11:15:00,379.95,380.04,379.44,379.63,2756.0,379.95,380.04,379.44,379.63,2756.0
2022-07-06 11:20:00,379.57,379.88,379.43,379.88,1100.0,379.57,379.88,379.43,379.88,1100.0
2022-07-06 11:25:00,379.57,379.57,378.76,379.3,2800.0,379.57,379.57,378.76,379.3,2800.0
2022-07-06 11:30:00,379.38,379.57,378.36,378.94,4935.0,379.38,379.57,378.36,378.94,4935.0
2022-07-06 11:35:00,378.91,379.56,378.91,379.44,9053.0,378.91,379.56,378.91,379.44,9053.0
2022-07-06 11:40:00,379.4,379.72,379.03,379.5,5650.0,379.4,379.72,379.03,379.5,5650.0
2022-07-06 11:45:00,379.36,379.8,378.86,379.67,1922.0,379.36,379.8,378.86,379.67,1922.0
2022-07-06 11:50:00,379.25,379.29,378.74,379.1,900.0,379.25,379.29,378.74,379.1,900.0
2022-07-06 11:55:00,379.02,379.12,378.69,378.74,700.0,379.02,379.12,378.69,378.74,700.0
2022-07-06 12:00:00,378.13,378.19,376.74,376.84,800.0,378.13,378.19,376.74,376.84,800.0
2022-07-06 12:05:00,377.06,377.78,376.73,377.29,4123.0,377.06,377.78,376.73,377.29,4123.0
2022-07-06 12:10:00,377.49,378.93,377.49,378.93,1629.0,377.49,378.93,377.49,378.93,1629.0
2022-07-06 12:15:00,378.84,379.06,378.53,378.88,2427.0,378.84,379.06,378.53,378.88,2427.0
2022-07-06 12:20:00,378.94,379.22,377.73,377.73,2300.0,378.94,379.22,377.73,377.73,2300.0
2022-07-06 12:25:00,377.9,378.35,377.9,378.05,2200.0,377.9,378.35,377.9,378.05,2200.0
2022-07-06 12:30:00,378.47,378.68,378.3,378.68,1500.0,378.47,378.68,378.3,378.68,1500.0
2022-07-06 12:35:00,378.76,379.69,378.76,379.56,1500.0,378.76,379.69,378.76,379.56,1500.0
2022-07-06 12:40:00,379.61,380.02,379.55,379.91,1300.0,379.61,380.02,379.55,379.91,1300.0
2022-07-06 12:45:00,380.22,380.3,379.53,379.55,2805.0,380.22,380.3,379.53,379.55,2805.0
2022-07-06 12:50:00,379.53,379.56,379.12,379.56,2233.0,379.53,379.56,379.12,379.56,2233.0
2022-07-06 12:55:00,379.66,379.92,379.65,379.92,1800.0,379.66,379.92,379.65,379.92,1800.0
2022-07-06 13:00:00,379.94,380.98,379.94,380.8,2429.0,379.94,380.98,379.94,380.8,2429.0
2022-07-06 13:05:00,380.71,382.05,380.71,382.05,3353.0,380.71,382.05,380.71,382.05,3353.0
2022-07-06 13:10:00,382.04,382.04,380.91,380.91,4252.0,382.04,382.04,380.91,380.91,4252.0
2022-07-06 13:15:00,381.11,381.11,380.71,380.91,2900.0,381.11,381.11,380.71,380.91,2900.0
2022-07-06 13:20:00,380.99,380.99,380.61,380.97,1451.0,380.99,380.99,380.61,380.97,1451.0
2022-07-06 13:25:00,381.0,381.05,380.54,380.54,2900.0,381.0,381.05,380.54,380.54,2900.0
2022-07-06 13:30:00,380.75,380.75,380.42,380.61,1500.0,380.75,380.75,380.42,380.61,1500.0
2022-07-06 13:35:00,380.73,381.88,380.72,381.88,2516.0,380.73,381.88,380.72,381.88,2516.0
2022-07-06 13:40:00,381.83,382.21,381.13,381.94,2500.0,381.83,382.21,381.13,381.94,2500.0
2022-07-06 13:45:00,382.08,383.14,382.08,383.08,4800.0,382.08,383.14,382.08,383.08,4800.0
2022-07-06 13:50:00,383.11,383.66,383.04,383.57,2959.0,383.11,383.66,383.04,383.57,2959.0
2022-07-06 13:55:00,383.44,383.71,383.02,383.65,3432.0,383.44,383.71,383.02,383.65,3432.0
2022-07-06 14:00:00,383.75,383.75,382.08,382.96,3012.0,383.75,383.75,382.08,382.96,3012.0
2022-07-06 14:05:00,383.09,384.25,383.09,383.63,5717.0,383.09,384.25,383.09,383.63,5717.0
2022-07-06 14:10:00,383.36,383.36,382.32,383.09,3470.0,383.36,383.36,382.32,383.09,3470.0
2022-07-06 14:15:00,383.21,383.21,382.44,382.44,1555.0,383.21,383.21,382.44,382.44,1555.0
2022-07-06 14:20:00,382.9,383.28,382.58,383.06,3428.0,382.9,383.28,382.58,383.06,3428.0
2022-07-06 14:25:00,383.06,384.17,382.42,384.14,7937.0,383.06,384.17,382.42,384.14,7937.0
2022-07-06 14:30:00,384.51,385.86,384.16,385.7,4890.0,384.51,385.86,384.16,385.7,4890.0
2022-07-06 14:35:00,385.75,386.04,384.94,385.44,5008.0,385.75,386.04,384.94,385.44,5008.0
2022-07-06 14:40:00,385.59,386.8,385.59,386.02,2700.0,385.59,386.8,385.59,386.02,2700.0
2022-07-06 14:45:00,386.41,386.81,385.34,385.43,3120.0,386.41,386.81,385.34,385.43,3120.0
2022-07-06 14:50:00,385.34,385.49,385.14,385.19,3413.0,385.34,385.49,385.14,385.19,3413.0
2022-07-06 14:55:00,385.16,385.74,385.01,385.55,4995.0,385.16,385.74,385.01,385.55,4995.0
2022-07-06 15:00:00,385.7,385.71,384.6,385.25,3501.0,385.7,385.71,384.6,385.25,3501.0
2022-07-06 15:05:00,385.27,385.27,384.5,385.11,1600.0,385.27,385.27,384.5,385.11,1600.0
2022-07-06 15:10:00,384.88,385.59,384.65,385.33,3195.0,384.88,385.59,384.65,385.33,3195.0
2022-07-06 15:15:00,385.21,385.37,384.7,385.18,2780.0,385.21,385.37,384.7,385.18,2780.0
2022-07-06 15:20:00,385.09,385.27,384.73,384.85,4643.0,385.09,385.27,384.73,384.85,4643.0
2022-07-06 15:25:00,385.0,385.0,384.17,384.35,3061.0,385.0,385.0,384.17,384.35,3061.0
2022-07-06 15:30:00,384.41,384.72,384.16,384.6,7010.0,384.41,384.72,384.16,384.6,7010.0
2022-07-06 15:35:00,384.62,385.24,383.76,383.76,9700.0,384.62,385.24,383.76,383.76,9700.0
2022-07-06 15:40:00,383.98,385.12,383.98,384.92,9957.0,383.98,385.12,383.98,384.92,9957.0
2022-07-06 15:45:00,384.82,384.94,383.34,383.79,7730.0,384.82,384.94,383.34,383.79,7730.0
2022-07-06 15:50:00,384.0,384.0,381.73,382.47,12190.0,384.0,384.0,381.73,382.47,12190.0
2022-07-06 15:55:00,382.25,382.73,381.52,381.75,28573.0,382.25,382.73,381.52,381.75,28573.0
2022-07-07 09:30:00,383.08,385.7,383.08,384.77,8362.0,383.08,385.7,383.08,384.77,8362.0
2022-07-07 09:35:00,384.68,386.63,384.68,385.8,5274.0,384.68,386.63,384.68,385.8,5274.0
2022-07-07 09:40:00,386.2,387.83,386.2,387.83,3745.0,386.2,387.83,386.2,387.83,3745.0
2022-07-07 09:45:00,387.63,387.98,386.28,387.73,4434.0,387.63,387.98,386.28,387.73,4434.0
2022-07-07 09:50:00,386.98,387.08,385.46,386.25,2783.0,386.98,387.08,385.46,386.25,2783.0
2022-07-07 09:55:00,386.03,386.12,385.37,385.59,2271.0,386.03,386.12,385.37,385.59,2271.0
2022-07-07 10:00:00,385.4,385.4,382.06,382.53,3119.0,385.4,385.4,382.06,382.53,3119.0
2022-07-07 10:05:00,382.04,382.97,382.03,382.48,1865.0,382.04,382.97,382.03,382.48,1865.0
2022-07-07 10:10:00,382.71,383.08,381.53,382.11,2827.0,382.71,383.08,381.53,382.11,2827.0
2022-07-07 10:15:00,382.45,382.45,381.15,381.16,811.0,382.45,382.45,381.15,381.16,811.0
2022-07-07 10:20:00,381.83,381.83,380.76,381.42,4538.0,381.83,381.83,380.76,381.42,4538.0
2022-07-07 10:25:00,382.01,383.42,382.01,383.42,1100.0,382.01,383.42,382.01,383.42,1100.0
2022-07-07 10:30:00,383.45,384.07,383.45,383.61,2078.0,383.45,384.07,383.45,383.61,2078.0
2022-07-07 10:35:00,383.56,384.14,383.56,383.58,1419.0,383.56,384.14,383.56,383.58,1419.0
2022-07-07 10:40:00,383.61,383.96,382.95,383.74,5693.0,383.61,383.96,382.95,383.74,5693.0
2022-07-07 10:45:00,383.36,383.78,382.78,383.18,3600.0,383.36,383.78,382.78,383.18,3600.0
2022-07-07 10:50:00,383.37,384.23,383.29,384.01,2214.0,383.37,384.23,383.29,384.01,2214.0
2022-07-07 10:55:00,383.74,384.68,383.74,384.68,3500.0,383.74,384.68,383.74,384.68,3500.0
2022-07-07 11:00:00,385.0,386.03,384.99,386.03,3300.0,385.0,386.03,384.99,386.03,3300.0
2022-07-07 11:05:00,386.16,386.81,386.13,386.81,1900.0,386.16,386.81,386.13,386.81,1900.0
2022-07-07 11:10:00,386.78,387.36,386.53,387.36,3469.0,386.78,387.36,386.53,387.36,3469.0
2022-07-07 11:15:00,387.22,387.32,386.88,386.98,7297.0,387.22,387.32,386.88,386.98,7297.0
2022-07-07 11:20:00,386.93,387.33,385.8,386.77,9434.0,386.93,387.33,385.8,386.77,9434.0
2022-07-07 11:25:00,386.7,386.84,385.75,385.94,3990.0,386.7,386.84,385.75,385.94,3990.0
2022-07-07 11:30:00,386.15,386.65,386.15,386.38,2156.0,386.15,386.65,386.15,386.38,2156.0
2022-07-07 11:35:00,386.38,386.51,386.08,386.21,1275.0,386.38,386.51,386.08,386.21,1275.0
2022-07-07 11:40:00,386.45,386.45,385.8,385.8,2200.0,386.45,386.45,385.8,385.8,2200.0
2022-07-07 11:45:00,386.04,386.78,386.04,386.05,1400.0,386.04,386.78,386.04,386.05,1400.0
2022-07-07 11:50:00,386.35,386.59,386.17,386.59,1226.0,386.35,386.59,386.17,386.59,1226.0
2022-07-07 11:55:00,386.61,386.86,386.37,386.41,2789.0,386.61,386.86,386.37,386.41,2789.0
2022-07-07 12:00:00,386.47,387.01,386.47,386.92,1438.0,386.47,387.01,386.47,386.92,1438.0
2022-07-07 12:05:00,386.72,387.13,386.4,386.59,3086.0,386.72,387.13,386.4,386.59,3086.0
2022-07-07 12:10:00,386.7,386.7,386.08,386.4,1200.0,386.7,386.7,386.08,386.4,1200.0
2022-07-07 12:15:00,386.38,386.73,386.21,386.53,2382.0,386.38,386.73,386.21,386.53,2382.0
2022-07-07 12:20:00,386.54,386.91,386.33,386.91,1389.0,386.54,386.91,386.33,386.91,1389.0
2022-07-07 12:25:00,386.75,386.85,386.55,386.73,2300.0,386.75,386.85,386.55,386.73,2300.0
2022-07-07 12:30:00,386.53,386.53,385.89,386.44,2438.0,386.53,386.53,385.89,386.44,2438.0
2022-07-07 12:35:00,386.66,386.69,386.29,386.46,1946.0,386.66,386.69,386.29,386.46,1946.0
2022-07-07 12:40:00,386.47,386.48,385.89,385.89,2300.0,386.47,386.48,385.89,385.89,2300.0
2022-07-07 12:45:00,385.99,386.06,385.66,385.73,2779.0,385.99,386.06,385.66,385.73,2779.0
2022-07-07 12:50:00,385.55,385.62,385.07,385.07,2601.0,385.55,385.62,385.07,385.07,2601.0
2022-07-07 12:55:00,384.99,385.17,384.91,384.91,800.0,384.99,385.17,384.91,384.91,800.0
2022-07-07 13:00:00,384.99,385.3,384.98,385.28,1760.0,384.99,385.3,384.98,385.28,1760.0
2022-07-07 13:05:00,385.26,385.26,384.81,385.21,2276.0,385.26,385.26,384.81,385.21,2276.0
2022-07-07 13:10:00,385.04,385.27,384.44,384.53,1600.0,385.04,385.27,384.44,384.53,1600.0
2022-07-07 13:15:00,384.69,384.81,384.55,384.68,1178.0,384.69,384.81,384.55,384.68,1178.0
2022-07-07 13:20:00,384.63,384.64,384.35,384.53,8020.0,384.63,384.64,384.35,384.53,8020.0
2022-07-07 13:25:00,384.53,384.63,383.83,383.84,1400.0,384.53,384.63,383.83,383.84,1400.0
2022-07-07 13:30:00,383.94,384.08,383.9,384.08,4317.0,383.94,384.08,383.9,384.08,4317.0
2022-07-07 13:35:00,384.07,384.09,383.19,383.19,3849.0,384.07,384.09,383.19,383.19,3849.0
2022-07-07 13:40:00,383.23,383.42,382.74,383.05,4542.0,383.23,383.42,382.74,383.05,4542.0
2022-07-07 13:45:00,383.04,383.3,382.53,382.6,2723.0,383.04,383.3,382.53,382.6,2723.0
2022-07-07 13:50:00,382.37,382.71,382.27,382.69,2051.0,382.37,382.71,382.27,382.69,2051.0
2022-07-07 13:55:00,382.78,383.14,382.75,383.0,1807.0,382.78,383.14,382.75,383.0,1807.0
2022-07-07 14:00:00,383.16,383.42,382.83,382.83,2900.0,383.16,383.42,382.83,382.83,2900.0
2022-07-07 14:05:00,383.21,383.88,383.09,383.88,2500.0,383.21,383.88,383.09,383.88,2500.0
2022-07-07 14:10:00,383.74,384.34,383.69,383.97,2550.0,383.74,384.34,383.69,383.97,2550.0
2022-07-07 14:15:00,383.83,384.11,383.67,384.11,2082.0,383.83,384.11,383.67,384.11,2082.0
2022-07-07 14:20:00,384.21,384.38,383.67,383.9,14254.0,384.21,384.38,383.67,383.9,14254.0
2022-07-07 14:25:00,383.84,385.58,383.84,384.81,8576.0,383.84,385.58,383.84,384.81,8576.0
2022-07-07 14:30:00,384.82,384.99,384.21,384.33,6851.0,384.82,384.99,384.21,384.33,6851.0
2022-07-07 14:35:00,384.33,384.34,383.93,384.0,4871.0,384.33,384.34,383.93,384.0,4871.0
2022-07-07 14:40:00,383.87,383.87,382.88,383.14,5449.0,383.87,383.87,382.88,383.14,5449.0
2022-07-07 14:45:00,383.19,383.78,383.18,383.71,2697.0,383.19,383.78,383.18,383.71,2697.0
2022-07-07 14:50:00,383.6,384.18,383.51,384.04,6100.0,383.6,384.18,383.51,384.04,6100.0
2022-07-07 14:55:00,384.06,384.74,384.05,384.28,5424.0,384.06,384.74,384.05,384.28,5424.0
2022-07-07 15:00:00,384.17,384.39,384.17,384.32,2900.0,384.17,384.39,384.17,384.32,2900.0
2022-07-07 15:05:00,384.38,384.66,384.13,384.33,4409.0,384.38,384.66,384.13,384.33,4409.0
2022-07-07 15:10:00,384.55,384.95,384.48,384.84,2611.0,384.55,384.95,384.48,384.84,2611.0
2022-07-07 15:15:00,384.88,385.09,384.77,384.77,3618.0,384.88,385.09,384.77,384.77,3618.0
2022-07-07 15:20:00,384.74,384.89,384.61,384.65,4668.0,384.74,384.89,384.61,384.65,4668.0
2022-07-07 15:25:00,384.57,384.66,383.42,383.43,6794.0,384.57,384.66,383.42,383.43,6794.0
2022-07-07 15:30:00,383.62,384.45,383.62,384.45,5367.0,383.62,384.45,383.62,384.45,5367.0
2022-07-07 15:35:00,384.27,384.34,382.99,383.25,10018.0,384.27,384.34,382.99,383.25,10018.0
2022-07-07 15:40:00,383.11,383.71,383.03,383.4,6980.0,383.11,383.71,383.03,383.4,6980.0
2022-07-07 15:45:00,383.28,384.01,383.15,383.94,8117.0,383.28,384.01,383.15,383.94,8117.0
2022-07-07 15:50:00,384.06,384.72,383.11,383.42,22083.0,384.06,384.72,383.11,383.42,22083.0
2022-07-07 15:55:00,383.49,383.77,383.21,383.53,38601.0,383.49,383.77,383.21,383.53,38601.0
2022-07-08 09:30:00,383.88,384.02,383.15,383.77,5795.0,383.88,384.02,383.15,383.77,5795.0
2022-07-08 09:35:00,383.93,383.93,382.0,382.0,1266.0,383.93,383.93,382.0,382.0,1266.0
2022-07-08 09:40:00,382.19,383.1,381.18,383.1,1254.0,382.19,383.1,381.18,383.1,1254.0
2022-07-08 09:45:00,382.42,382.42,380.01,380.06,1910.0,382.42,382.42,380.01,380.06,1910.0
2022-07-08 09:50:00,379.54,379.56,378.54,378.71,1600.0,379.54,379.56,378.54,378.71,1600.0
2022-07-08 09:55:00,379.49,379.63,377.5,377.91,5489.0,379.49,379.63,377.5,377.91,5489.0
2022-07-08 10:00:00,377.5,378.7,376.79,378.7,9014.0,377.5,378.7,376.79,378.7,9014.0
2022-07-08 10:05:00,378.06,378.59,378.05,378.31,1900.0,378.06,378.59,378.05,378.31,1900.0
2022-07-08 10:10:00,378.3,379.38,378.21,379.36,1300.0,378.3,379.38,378.21,379.36,1300.0
2022-07-08 10:15:00,380.17,380.19,380.17,380.19,300.0,380.17,380.19,380.17,380.19,300.0
2022-07-08 10:20:00,380.37,380.37,379.09,379.74,3647.0,380.37,380.37,379.09,379.74,3647.0
2022-07-08 10:25:00,380.19,382.35,380.16,381.95,1495.0,380.19,382.35,380.16,381.95,1495.0
2022-07-08 10:30:00,381.78,381.78,381.34,381.34,600.0,381.78,381.78,381.34,381.34,600.0
2022-07-08 10:35:00,381.46,382.25,381.45,381.95,3362.0,381.46,382.25,381.45,381.95,3362.0
2022-07-08 10:40:00,381.77,382.57,381.53,382.57,1005.0,381.77,382.57,381.53,382.57,1005.0
2022-07-08 10:45:00,382.57,382.82,382.27,382.31,1900.0,382.57,382.82,382.27,382.31,1900.0
2022-07-08 10:50:00,382.11,382.42,380.76,381.17,2619.0,382.11,382.42,380.76,381.17,2619.0
2022-07-08 10:55:00,381.29,382.1,381.29,381.52,900.0,381.29,382.1,381.29,381.52,900.0
2022-07-08 11:00:00,381.7,382.4,381.7,382.25,1100.0,381.7,382.4,381.7,382.25,1100.0
2022-07-08 11:05:00,382.01,383.33,381.98,383.33,2276.0,382.01,383.33,381.98,383.33,2276.0
2022-07-08 11:10:00,383.53,383.78,382.91,383.06,1100.0,383.53,383.78,382.91,383.06,1100.0
2022-07-08 11:15:00,382.8,383.65,382.8,383.1,3001.0,382.8,383.65,382.8,383.1,3001.0
2022-07-08 11:20:00,382.98,384.45,382.97,384.14,2000.0,382.98,384.45,382.97,384.14,2000.0
2022-07-08 11:25:00,384.34,384.72,384.28,384.39,1925.0,384.34,384.72,384.28,384.39,1925.0
2022-07-08 11:30:00,384.01,384.03,383.04,383.04,1100.0,384.01,384.03,383.04,383.04,1100.0
2022-07-08 11:35:00,383.02,383.02,382.47,382.68,1000.0,383.02,383.02,382.47,382.68,1000.0
2022-07-08 11:40:00,382.61,382.93,382.61,382.86,700.0,382.61,382.93,382.61,382.86,700.0
2022-07-08 11:45:00,382.59,382.74,381.23,381.23,810.0,382.59,382.74,381.23,381.23,810.0
2022-07-08 11:50:00,381.09,381.81,380.96,381.37,1400.0,381.09,381.81,380.96,381.37,1400.0
2022-07-08 11:55:00,381.54,381.88,381.46,381.85,1927.0,381.54,381.88,381.46,381.85,1927.0
2022-07-08 12:00:00,381.45,381.5,380.5,380.5,3900.0,381.45,381.5,380.5,380.5,3900.0
2022-07-08 12:05:00,380.32,380.63,379.48,379.48,1806.0,380.32,380.63,379.48,379.48,1806.0
2022-07-08 12:10:00,379.7,380.12,379.7,380.12,500.0,379.7,380.12,379.7,380.12,500.0
2022-07-08 12:15:00,380.08,380.5,380.08,380.27,2640.0,380.08,380.5,380.08,380.27,2640.0
2022-07-08 12:20:00,380.25,380.47,379.61,379.61,1145.0,380.25,380.47,379.61,379.61,1145.0
2022-07-08 12:25:00,379.61,379.61,378.55,378.65,1020.0,379.61,379.61,378.55,378.65,1020.0
2022-07-08 12:30:00,378.87,379.06,378.71,379.06,700.0,378.87,379.06,378.71,379.06,700.0
2022-07-08 12:35:00,379.06,379.23,379.01,379.1,900.0,379.06,379.23,379.01,379.1,900.0
2022-07-08 12:40:00,378.46,378.75,378.38,378.64,900.0,378.46,378.75,378.38,378.64,900.0
2022-07-08 12:45:00,378.74,379.89,378.64,379.89,2307.0,378.74,379.89,378.64,379.89,2307.0
2022-07-08 12:50:00,379.59,379.59,378.83,379.12,700.0,379.59,379.59,378.83,379.12,700.0
2022-07-08 12:55:00,379.06,379.39,379.06,379.29,800.0,379.06,379.39,379.06,379.29,800.0
2022-07-08 13:00:00,379.42,379.8,379.32,379.32,700.0,379.42,379.8,379.32,379.32,700.0
2022-07-08 13:05:00,379.52,380.92,379.52,380.82,1600.0,379.52,380.92,379.52,380.82,1600.0
2022-07-08 13:10:00,380.59,380.9,380.58,380.88,1500.0,380.59,380.9,380.58,380.88,1500.0
2022-07-08 13:15:00,380.71,380.74,379.93,380.09,1800.0,380.71,380.74,379.93,380.09,1800.0
2022-07-08 13:20:00,379.97,380.03,379.74,379.98,1483.0,379.97,380.03,379.74,379.98,1483.0
2022-07-08 13:25:00,379.99,380.99,379.88,380.99,6348.0,379.99,380.99,379.88,380.99,6348.0
2022-07-08 13:30:00,381.01,381.47,380.92,381.47,2605.0,381.01,381.47,380.92,381.47,2605.0
2022-07-08 13:35:00,381.31,381.4,381.05,381.28,2247.0,381.31,381.4,381.05,381.28,2247.0
2022-07-08 13:40:00,381.24,381.67,381.24,381.58,700.0,381.24,381.67,381.24,381.58,700.0
2022-07-08 13:45:00,381.56,381.8,381.38,381.8,600.0,381.56,381.8,381.38,381.8,600.0
2022-07-08 13:50:00,382.38,382.74,382.2,382.74,1000.0,382.38,382.74,382.2,382.74,1000.0
2022-07-08 13:55:00,382.72,382.94,382.04,382.22,1916.0,382.72,382.94,382.04,382.22,1916.0
2022-07-08 14:00:00,382.37,382.95,382.17,382.95,600.0,382.37,382.95,382.17,382.95,600.0
2022-07-08 14:05:00,383.05,383.52,383.05,383.26,1198.0,383.05,383.52,383.05,383.26,1198.0
2022-07-08 14:10:00,383.53,383.65,383.17,383.6,1740.0,383.53,383.65,383.17,383.6,1740.0
2022-07-08 14:15:00,383.4,383.78,383.39,383.74,1258.0,383.4,383.78,383.39,383.74,1258.0
2022-07-08 14:20:00,383.88,384.3,383.87,384.06,1405.0,383.88,384.3,383.87,384.06,1405.0
2022-07-08 14:25:00,383.9,384.76,383.86,384.61,2007.0,383.9,384.76,383.86,384.61,2007.0
2022-07-08 14:30:00,384.49,384.74,384.49,384.73,800.0,384.49,384.74,384.49,384.73,800.0
2022-07-08 14:35:00,384.8,385.26,384.8,385.13,3152.0,384.8,385.26,384.8,385.13,3152.0
2022-07-08 14:40:00,385.24,385.34,384.91,385.25,924.0,385.24,385.34,384.91,385.25,924.0
2022-07-08 14:45:00,385.1,385.1,384.38,384.38,2191.0,385.1,385.1,384.38,384.38,2191.0
2022-07-08 14:50:00,384.61,384.81,383.92,384.0,1433.0,384.61,384.81,383.92,384.0,1433.0
2022-07-08 14:55:00,384.21,384.65,384.21,384.49,959.0,384.21,384.65,384.21,384.49,959.0
2022-07-08 15:00:00,384.33,385.2,384.33,385.19,1151.0,384.33,385.2,384.33,385.19,1151.0
2022-07-08 15:05:00,384.88,385.06,383.93,383.93,1139.0,384.88,385.06,383.93,383.93,1139.0
2022-07-08 15:10:00,383.78,384.13,383.66,383.67,1100.0,383.78,384.13,383.66,383.67,1100.0
2022-07-08 15:15:00,383.91,383.91,383.52,383.52,1500.0,383.91,383.91,383.52,383.52,1500.0
2022-07-08 15:20:00,383.79,383.8,382.91,382.91,2916.0,383.79,383.8,382.91,382.91,2916.0
2022-07-08 15:25:00,382.68,382.79,382.24,382.52,1636.0,382.68,382.79,382.24,382.52,1636.0
2022-07-08 15:30:00,382.46,383.61,382.44,382.72,4601.0,382.46,383.61,382.44,382.72,4601.0
2022-07-08 15:35:00,382.99,383.2,382.53,382.8,3282.0,382.99,383.2,382.53,382.8,3282.0
2022-07-08 15:40:00,383.05,383.37,382.86,383.25,2918.0,383.05,383.37,382.86,383.25,2918.0
2022-07-08 15:45:00,383.13,383.13,382.19,382.2,4722.0,383.13,383.13,382.19,382.2,4722.0
2022-07-08 15:50:00,382.09,382.36,381.31,382.36,8578.0,382.09,382.36,381.31,382.36,8578.0
2022-07-08 15:55:00,382.31,382.71,381.32,381.43,12476.0,382.31,382.71,381.32,381.43,12476.0
2022-07-11 09:30:00,381.2,383.91,381.05,383.49,7549.0,381.2,383.91,381.05,383.49,7549.0
2022-07-11 09:35:00,381.88,381.89,378.27,379.92,1700.0,381.88,381.89,378.27,379.92,1700.0
2022-07-11 09:40:00,379.82,380.27,378.51,378.52,4105.0,379.82,380.27,378.51,378.52,4105.0
2022-07-11 09:45:00,378.82,379.43,378.02,379.43,3678.0,378.82,379.43,378.02,379.43,3678.0
2022-07-11 09:50:00,379.51,379.51,378.23,379.01,3762.0,379.51,379.51,378.23,379.01,3762.0
2022-07-11 09:55:00,379.36,381.42,379.32,380.64,4329.0,379.36,381.42,379.32,380.64,4329.0
2022-07-11 10:00:00,380.97,381.13,379.72,380.27,1700.0,380.97,381.13,379.72,380.27,1700.0
2022-07-11 10:05:00,380.1,381.0,379.98,380.61,2900.0,380.1,381.0,379.98,380.61,2900.0
2022-07-11 10:10:00,380.45,381.48,380.4,381.18,1300.0,380.45,381.48,380.4,381.18,1300.0
2022-07-11 10:15:00,381.54,382.09,380.99,381.04,2869.0,381.54,382.09,380.99,381.04,2869.0
2022-07-11 10:20:00,380.87,381.25,380.07,380.47,3233.0,380.87,381.25,380.07,380.47,3233.0
2022-07-11 10:25:00,380.64,381.43,380.41,380.41,1500.0,380.64,381.43,380.41,380.41,1500.0
2022-07-11 10:30:00,380.76,381.95,380.76,381.07,2272.0,380.76,381.95,380.76,381.07,2272.0
2022-07-11 10:35:00,380.46,381.73,380.46,381.73,1600.0,380.46,381.73,380.46,381.73,1600.0
2022-07-11 10:40:00,381.71,382.08,380.58,380.58,2650.0,381.71,382.08,380.58,380.58,2650.0
2022-07-11 10:45:00,380.98,381.06,380.66,381.0,1190.0,380.98,381.06,380.66,381.0,1190.0
2022-07-11 10:50:00,380.68,380.87,380.23,380.55,1800.0,380.68,380.87,380.23,380.55,1800.0
2022-07-11 10:55:00,380.55,380.63,379.5,379.78,5966.0,380.55,380.63,379.5,379.78,5966.0
2022-07-11 11:00:00,379.9,380.32,379.44,379.77,7294.0,379.9,380.32,379.44,379.77,7294.0
2022-07-11 11:05:00,379.99,381.46,379.84,381.09,2356.0,379.99,381.46,379.84,381.09,2356.0
2022-07-11 11:10:00,381.24,382.03,381.23,381.42,6437.0,381.24,382.03,381.23,381.42,6437.0
2022-07-11 11:15:00,381.63,382.81,381.63,382.38,4700.0,381.63,382.81,381.63,382.38,4700.0
2022-07-11 11:20:00,382.38,383.42,382.15,382.21,3304.0,382.38,383.42,382.15,382.21,3304.0
2022-07-11 11:25:00,382.63,383.56,382.34,383.56,800.0,382.63,383.56,382.34,383.56,800.0
2022-07-11 11:30:00,383.48,383.95,383.13,383.6,2393.0,383.48,383.95,383.13,383.6,2393.0
2022-07-11 11:35:00,383.5,383.79,382.98,383.02,2386.0,383.5,383.79,382.98,383.02,2386.0
2022-07-11 11:40:00,383.02,383.02,382.5,382.92,2074.0,383.02,383.02,382.5,382.92,2074.0
2022-07-11 11:45:00,382.98,383.23,382.66,383.19,1400.0,382.98,383.23,382.66,383.19,1400.0
2022-07-11 11:50:00,383.25,383.97,382.9,383.58,2069.0,383.25,383.97,382.9,383.58,2069.0
2022-07-11 11:55:00,383.59,383.97,383.43,383.67,2465.0,383.59,383.97,383.43,383.67,2465.0
2022-07-11 12:00:00,383.45,383.72,382.94,383.4,3700.0,383.45,383.72,382.94,383.4,3700.0
2022-07-11 12:05:00,383.69,384.21,383.69,384.21,4100.0,383.69,384.21,383.69,384.21,4100.0
2022-07-11 12:10:00,384.11,385.0,384.1,384.78,3400.0,384.11,385.0,384.1,384.78,3400.0
2022-07-11 12:15:00,384.97,385.42,384.5,384.5,3642.0,384.97,385.42,384.5,384.5,3642.0
2022-07-11 12:20:00,384.17,384.17,383.27,383.86,3025.0,384.17,384.17,383.27,383.86,3025.0
2022-07-11 12:25:00,383.8,383.97,383.77,383.85,1264.0,383.8,383.97,383.77,383.85,1264.0
2022-07-11 12:30:00,383.81,384.19,383.81,384.19,1400.0,383.81,384.19,383.81,384.19,1400.0
2022-07-11 12:35:00,384.02,385.0,384.02,384.77,1400.0,384.02,385.0,384.02,384.77,1400.0
2022-07-11 12:40:00,384.78,385.0,384.58,384.58,3170.0,384.78,385.0,384.58,384.58,3170.0
2022-07-11 12:45:00,384.58,384.91,384.42,384.74,1150.0,384.58,384.91,384.42,384.74,1150.0
2022-07-11 12:50:00,384.42,384.71,384.07,384.46,2701.0,384.42,384.71,384.07,384.46,2701.0
2022-07-11 12:55:00,384.69,385.28,384.39,384.91,2034.0,384.69,385.28,384.39,384.91,2034.0
2022-07-11 13:00:00,385.05,385.78,384.81,385.78,1150.0,385.05,385.78,384.81,385.78,1150.0
2022-07-11 13:05:00,385.49,386.23,385.38,386.23,2630.0,385.49,386.23,385.38,386.23,2630.0
2022-07-11 13:10:00,386.04,386.47,385.84,386.37,3101.0,386.04,386.47,385.84,386.37,3101.0
2022-07-11 13:15:00,385.99,385.99,385.76,385.8,1500.0,385.99,385.99,385.76,385.8,1500.0
2022-07-11 13:20:00,385.8,386.47,385.8,385.83,1900.0,385.8,386.47,385.8,385.83,1900.0
2022-07-11 13:25:00,385.88,386.5,385.83,386.5,2000.0,385.88,386.5,385.83,386.5,2000.0
2022-07-11 13:30:00,386.61,387.45,386.61,387.15,3050.0,386.61,387.45,386.61,387.15,3050.0
2022-07-11 13:35:00,387.02,387.17,386.92,387.02,2208.0,387.02,387.17,386.92,387.02,2208.0
2022-07-11 13:40:00,386.91,387.16,386.83,386.83,2318.0,386.91,387.16,386.83,386.83,2318.0
2022-07-11 13:45:00,386.78,387.01,386.55,386.86,1700.0,386.78,387.01,386.55,386.86,1700.0
2022-07-11 13:50:00,386.86,387.22,386.63,386.9,2242.0,386.86,387.22,386.63,386.9,2242.0
2022-07-11 13:55:00,386.77,386.84,386.01,386.01,1592.0,386.77,386.84,386.01,386.01,1592.0
2022-07-11 14:00:00,386.08,386.15,385.49,385.49,1700.0,386.08,386.15,385.49,385.49,1700.0
2022-07-11 14:05:00,386.09,386.09,385.4,385.4,1121.0,386.09,386.09,385.4,385.4,1121.0
2022-07-11 14:10:00,385.34,385.35,384.64,384.69,1700.0,385.34,385.35,384.64,384.69,1700.0
2022-07-11 14:15:00,385.22,385.52,384.66,384.73,4000.0,385.22,385.52,384.66,384.73,4000.0
2022-07-11 14:20:00,384.71,384.71,384.36,384.36,1900.0,384.71,384.71,384.36,384.36,1900.0
2022-07-11 14:25:00,384.55,384.68,384.52,384.65,600.0,384.55,384.68,384.52,384.65,600.0
2022-07-11 14:30:00,384.61,384.82,384.37,384.4,1200.0,384.61,384.82,384.37,384.4,1200.0
2022-07-11 14:35:00,384.25,384.62,384.1,384.1,2983.0,384.25,384.62,384.1,384.1,2983.0
2022-07-11 14:40:00,384.45,384.66,384.4,384.52,1335.0,384.45,384.66,384.4,384.52,1335.0
2022-07-11 14:45:00,384.47,384.47,384.19,384.2,900.0,384.47,384.47,384.19,384.2,900.0
2022-07-11 14:50:00,384.15,384.19,383.31,383.96,2300.0,384.15,384.19,383.31,383.96,2300.0
2022-07-11 14:55:00,383.9,384.15,383.84,383.93,1960.0,383.9,384.15,383.84,383.93,1960.0
2022-07-11 15:00:00,383.84,384.09,383.46,383.46,2390.0,383.84,384.09,383.46,383.46,2390.0
2022-07-11 15:05:00,383.42,383.79,383.28,383.47,1995.0,383.42,383.79,383.28,383.47,1995.0
2022-07-11 15:10:00,383.54,383.68,383.22,383.68,2978.0,383.54,383.68,383.22,383.68,2978.0
2022-07-11 15:15:00,383.79,383.79,383.45,383.53,2547.0,383.79,383.79,383.45,383.53,2547.0
2022-07-11 15:20:00,383.63,383.63,383.24,383.39,6148.0,383.63,383.63,383.24,383.39,6148.0
2022-07-11 15:25:00,383.33,383.55,383.13,383.55,2800.0,383.33,383.55,383.13,383.55,2800.0
2022-07-11 15:30:00,383.27,383.64,383.27,383.38,3767.0,383.27,383.64,383.27,383.38,3767.0
2022-07-11 15:35:00,383.44,383.6,383.1,383.6,4100.0,383.44,383.6,383.1,383.6,4100.0
2022-07-11 15:40:00,383.6,384.35,383.52,383.53,4769.0,383.6,384.35,383.52,383.53,4769.0
2022-07-11 15:45:00,383.49,383.81,383.36,383.64,7198.0,383.49,383.81,383.36,383.64,7198.0
2022-07-11 15:50:00,383.42,383.67,382.77,383.0,16384.0,383.42,383.67,382.77,383.0,16384.0
2022-07-11 15:55:00,382.94,383.72,382.93,383.44,22911.0,382.94,383.72,382.93,383.44,22911.0
2022-07-12 09:30:00,385.06,387.13,382.87,384.01,14146.0,385.06,387.13,382.87,384.01,14146.0
2022-07-12 09:35:00,384.75,389.29,384.72,388.73,4270.0,384.75,389.29,384.72,388.73,4270.0
2022-07-12 09:40:00,388.22,389.35,387.5,387.5,4251.0,388.22,389.35,387.5,387.5,4251.0
2022-07-12 09:45:00,387.51,387.57,385.5,386.81,3705.0,387.51,387.57,385.5,386.81,3705.0
2022-07-12 09:50:00,386.65,388.45,386.51,388.31,3172.0,386.65,388.45,386.51,388.31,3172.0
2022-07-12 09:55:00,387.95,387.95,385.02,385.03,4100.0,387.95,387.95,385.02,385.03,4100.0
2022-07-12 10:00:00,385.33,385.33,383.28,383.29,9300.0,385.33,385.33,383.28,383.29,9300.0
2022-07-12 10:05:00,383.9,384.17,382.68,382.94,2400.0,383.9,384.17,382.68,382.94,2400.0
2022-07-12 10:10:00,382.87,384.47,382.87,383.76,2400.0,382.87,384.47,382.87,383.76,2400.0
2022-07-12 10:15:00,383.63,384.33,383.0,384.26,2700.0,383.63,384.33,383.0,384.26,2700.0
2022-07-12 10:20:00,384.53,384.63,382.66,382.93,1447.0,384.53,384.63,382.66,382.93,1447.0
2022-07-12 10:25:00,382.64,382.72,381.94,382.09,800.0,382.64,382.72,381.94,382.09,800.0
2022-07-12 10:30:00,382.1,382.67,382.05,382.49,2086.0,382.1,382.67,382.05,382.49,2086.0
2022-07-12 10:35:00,382.75,383.11,381.13,381.4,3658.0,382.75,383.11,381.13,381.4,3658.0
2022-07-12 10:40:00,381.57,381.59,380.58,381.38,3945.0,381.57,381.59,380.58,381.38,3945.0
2022-07-12 10:45:00,382.21,382.48,381.47,382.05,1800.0,382.21,382.48,381.47,382.05,1800.0
2022-07-12 10:50:00,381.73,382.0,381.08,382.0,1225.0,381.73,382.0,381.08,382.0,1225.0
2022-07-12 10:55:00,381.76,382.96,381.76,382.73,2030.0,381.76,382.96,381.76,382.73,2030.0
2022-07-12 11:00:00,383.24,383.64,382.63,382.67,2250.0,383.24,383.64,382.63,382.67,2250.0
2022-07-12 11:05:00,382.35,383.08,382.09,382.27,1487.0,382.35,383.08,382.09,382.27,1487.0
2022-07-12 11:10:00,382.36,383.75,382.36,383.22,3200.0,382.36,383.75,382.36,383.22,3200.0
2022-07-12 11:15:00,382.63,382.63,381.52,381.77,947.0,382.63,382.63,381.52,381.77,947.0
2022-07-12 11:20:00,381.64,382.04,381.43,381.66,2150.0,381.64,382.04,381.43,381.66,2150.0
2022-07-12 11:25:00,381.47,382.49,381.47,382.48,2272.0,381.47,382.49,381.47,382.48,2272.0
2022-07-12 11:30:00,382.56,382.92,382.55,382.69,1411.0,382.56,382.92,382.55,382.69,1411.0
2022-07-12 11:35:00,382.87,382.87,382.27,382.5,1000.0,382.87,382.87,382.27,382.5,1000.0
2022-07-12 11:40:00,382.68,382.68,381.56,381.96,2009.0,382.68,382.68,381.56,381.96,2009.0
2022-07-12 11:45:00,381.79,382.29,381.49,382.14,1200.0,381.79,382.29,381.49,382.14,1200.0
2022-07-12 11:50:00,382.37,382.63,382.31,382.47,4013.0,382.37,382.63,382.31,382.47,4013.0
2022-07-12 11:55:00,382.47,383.09,382.28,383.09,1800.0,382.47,383.09,382.28,383.09,1800.0
2022-07-12 12:00:00,383.36,383.41,383.25,383.25,990.0,383.36,383.41,383.25,383.25,990.0
2022-07-12 12:05:00,383.31,383.48,382.41,382.41,1776.0,383.31,383.48,382.41,382.41,1776.0
2022-07-12 12:10:00,382.32,382.49,382.0,382.4,1800.0,382.32,382.49,382.0,382.4,1800.0
2022-07-12 12:15:00,382.53,382.74,382.38,382.74,900.0,382.53,382.74,382.38,382.74,900.0
2022-07-12 12:20:00,382.75,383.06,382.65,382.85,2287.0,382.75,383.06,382.65,382.85,2287.0
2022-07-12 12:25:00,382.8,383.27,382.7,382.8,900.0,382.8,383.27,382.7,382.8,900.0
2022-07-12 12:30:00,382.44,383.97,382.43,383.97,5647.0,382.44,383.97,382.43,383.97,5647.0
2022-07-12 12:35:00,384.03,384.66,384.03,384.6,4427.0,384.03,384.66,384.03,384.6,4427.0
2022-07-12 12:40:00,384.47,384.7,384.17,384.3,2293.0,384.47,384.7,384.17,384.3,2293.0
2022-07-12 12:45:00,384.29,384.32,383.97,384.09,2348.0,384.29,384.32,383.97,384.09,2348.0
2022-07-12 12:50:00,384.2,384.2,383.49,383.53,1401.0,384.2,384.2,383.49,383.53,1401.0
2022-07-12 12:55:00,383.44,383.66,383.19,383.43,1194.0,383.44,383.66,383.19,383.43,1194.0
2022-07-12 13:00:00,383.46,384.02,382.27,382.92,2300.0,383.46,384.02,382.27,382.92,2300.0
2022-07-12 13:05:00,382.65,382.77,382.44,382.44,752.0,382.65,382.77,382.44,382.44,752.0
2022-07-12 13:10:00,382.36,382.36,382.0,382.28,2900.0,382.36,382.36,382.0,382.28,2900.0
2022-07-12 13:15:00,382.29,382.47,382.14,382.15,1900.0,382.29,382.47,382.14,382.15,1900.0
2022-07-12 13:20:00,382.09,382.15,382.05,382.15,500.0,382.09,382.15,382.05,382.15,500.0
2022-07-12 13:25:00,382.19,382.35,381.93,382.19,1100.0,382.19,382.35,381.93,382.19,1100.0
2022-07-12 13:30:00,382.17,382.43,381.81,381.91,1900.0,382.17,382.43,381.81,381.91,1900.0
2022-07-12 13:35:00,381.9,381.9,381.55,381.74,541.0,381.9,381.9,381.55,381.74,541.0
2022-07-12 13:40:00,381.53,381.99,381.44,381.44,2962.0,381.53,381.99,381.44,381.44,2962.0
2022-07-12 13:45:00,381.44,381.57,381.0,381.56,1655.0,381.44,381.57,381.0,381.56,1655.0
2022-07-12 13:50:00,381.58,381.92,381.57,381.91,1312.0,381.58,381.92,381.57,381.91,1312.0
2022-07-12 13:55:00,381.61,381.88,381.47,381.47,1300.0,381.61,381.88,381.47,381.47,1300.0
2022-07-12 14:00:00,381.45,381.47,381.03,381.22,2200.0,381.45,381.47,381.03,381.22,2200.0
2022-07-12 14:05:00,380.91,380.99,380.59,380.82,900.0,380.91,380.99,380.59,380.82,900.0
2022-07-12 14:10:00,380.99,381.28,380.96,381.18,1200.0,380.99,381.28,380.96,381.18,1200.0
2022-07-12 14:15:00,381.01,381.13,380.78,380.86,1100.0,381.01,381.13,380.78,380.86,1100.0
2022-07-12 14:20:00,380.82,381.09,380.75,380.96,1200.0,380.82,381.09,380.75,380.96,1200.0
2022-07-12 14:25:00,381.0,381.23,380.92,381.1,1380.0,381.0,381.23,380.92,381.1,1380.0
2022-07-12 14:30:00,381.15,381.23,380.82,380.97,2930.0,381.15,381.23,380.82,380.97,2930.0
2022-07-12 14:35:00,380.98,381.77,380.96,381.64,2300.0,380.98,381.77,380.96,381.64,2300.0
2022-07-12 14:40:00,381.56,381.91,381.45,381.9,1400.0,381.56,381.91,381.45,381.9,1400.0
2022-07-12 14:45:00,381.91,382.3,381.73,382.13,2900.0,381.91,382.3,381.73,382.13,2900.0
2022-07-12 14:50:00,382.15,382.3,382.09,382.18,1300.0,382.15,382.3,382.09,382.18,1300.0
2022-07-12 14:55:00,382.07,382.12,381.03,381.05,3106.0,382.07,382.12,381.03,381.05,3106.0
2022-07-12 15:00:00,380.86,380.86,379.81,379.81,3500.0,380.86,380.86,379.81,379.81,3500.0
2022-07-12 15:05:00,379.84,380.03,379.51,379.54,4400.0,379.84,380.03,379.51,379.54,4400.0
2022-07-12 15:10:00,379.57,380.3,379.46,380.3,6108.0,379.57,380.3,379.46,380.3,6108.0
2022-07-12 15:15:00,380.13,380.13,379.32,379.59,3800.0,380.13,380.13,379.32,379.59,3800.0
2022-07-12 15:20:00,379.47,379.47,378.48,378.49,3000.0,379.47,379.47,378.48,378.49,3000.0
2022-07-12 15:25:00,378.33,378.79,377.59,377.59,3690.0,378.33,378.79,377.59,377.59,3690.0
2022-07-12 15:30:00,377.6,377.72,376.13,376.13,7123.0,377.6,377.72,376.13,376.13,7123.0
2022-07-12 15:35:00,376.01,376.26,375.28,375.82,10174.0,376.01,376.26,375.28,375.82,10174.0
2022-07-12 15:40:00,375.66,375.91,375.19,375.85,6952.0,375.66,375.91,375.19,375.85,6952.0
2022-07-12 15:45:00,375.95,377.11,375.92,376.6,11752.0,375.95,377.11,375.92,376.6,11752.0
2022-07-12 15:50:00,376.44,378.07,376.44,377.72,19442.0,376.44,378.07,376.44,377.72,19442.0
2022-07-12 15:55:00,377.72,377.72,377.02,377.07,20950.0,377.72,377.72,377.02,377.07,20950.0
2022-07-13 09:30:00,373.7,374.64,370.54,373.16,11714.0,373.7,374.64,370.54,373.16,11714.0
2022-07-13 09:35:00,372.75,374.41,371.95,374.41,2855.0,372.75,374.41,371.95,374.41,2855.0
2022-07-13 09:40:00,375.05,376.0,373.98,374.17,4711.0,375.05,376.0,373.98,374.17,4711.0
2022-07-13 09:45:00,373.9,376.85,373.06,376.85,2314.0,373.9,376.85,373.06,376.85,2314.0
2022-07-13 09:50:00,376.72,378.88,376.72,378.08,9759.0,376.72,378.88,376.72,378.08,9759.0
2022-07-13 09:55:00,377.6,379.2,377.14,378.38,6100.0,377.6,379.2,377.14,378.38,6100.0
2022-07-13 10:00:00,378.19,378.57,375.93,376.96,3495.0,378.19,378.57,375.93,376.96,3495.0
2022-07-13 10:05:00,377.3,377.49,374.12,375.0,5032.0,377.3,377.49,374.12,375.0,5032.0
2022-07-13 10:10:00,375.07,376.46,375.06,376.04,2100.0,375.07,376.46,375.06,376.04,2100.0
2022-07-13 10:15:00,376.06,376.09,374.19,374.67,3309.0,376.06,376.09,374.19,374.67,3309.0
2022-07-13 10:20:00,374.66,375.3,374.01,374.37,2000.0,374.66,375.3,374.01,374.37,2000.0
2022-07-13 10:25:00,374.48,375.68,374.29,375.31,2869.0,374.48,375.68,374.29,375.31,2869.0
2022-07-13 10:30:00,375.64,378.71,375.64,377.33,4800.0,375.64,378.71,375.64,377.33,4800.0
2022-07-13 10:35:00,377.76,378.84,377.76,378.75,3862.0,377.76,378.84,377.76,378.75,3862.0
2022-07-13 10:40:00,378.44,380.12,378.44,380.12,3450.0,378.44,380.12,378.44,380.12,3450.0
2022-07-13 10:45:00,380.5,381.46,379.94,380.3,4100.0,380.5,381.46,379.94,380.3,4100.0
2022-07-13 10:50:00,380.32,381.76,380.32,380.75,2400.0,380.32,381.76,380.32,380.75,2400.0
2022-07-13 10:55:00,380.43,381.24,380.39,380.73,2900.0,380.43,381.24,380.39,380.73,2900.0
2022-07-13 11:00:00,380.84,381.31,380.44,381.31,2450.0,380.84,381.31,380.44,381.31,2450.0
2022-07-13 11:05:00,381.51,382.72,381.48,381.88,5224.0,381.51,382.72,381.48,381.88,5224.0
2022-07-13 11:10:00,381.61,382.94,381.61,382.69,5906.0,381.61,382.94,381.61,382.69,5906.0
2022-07-13 11:15:00,382.91,383.14,381.95,381.95,5851.0,382.91,383.14,381.95,381.95,5851.0
2022-07-13 11:20:00,382.23,382.94,381.99,382.63,6214.0,382.23,382.94,381.99,382.63,6214.0
2022-07-13 11:25:00,382.32,382.76,380.83,381.21,3102.0,382.32,382.76,380.83,381.21,3102.0
2022-07-13 11:30:00,381.05,381.9,380.89,380.93,1465.0,381.05,381.9,380.89,380.93,1465.0
2022-07-13 11:35:00,380.88,380.88,379.67,379.99,1800.0,380.88,380.88,379.67,379.99,1800.0
2022-07-13 11:40:00,379.7,379.86,379.44,379.65,600.0,379.7,379.86,379.44,379.65,600.0
2022-07-13 11:45:00,379.71,379.77,379.7,379.7,865.0,379.71,379.77,379.7,379.7,865.0
2022-07-13 11:50:00,380.81,381.52,379.94,379.94,2000.0,380.81,381.52,379.94,379.94,2000.0
2022-07-13 11:55:00,380.28,380.29,379.68,379.79,800.0,380.28,380.29,379.68,379.79,800.0
2022-07-13 12:00:00,379.81,381.0,379.76,381.0,2670.0,379.81,381.0,379.76,381.0,2670.0
2022-07-13 12:05:00,380.77,381.3,380.77,381.3,800.0,380.77,381.3,380.77,381.3,800.0
2022-07-13 12:10:00,380.81,381.2,380.45,380.45,900.0,380.81,381.2,380.45,380.45,900.0
2022-07-13 12:15:00,379.78,380.0,379.42,379.42,539.0,379.78,380.0,379.42,379.42,539.0
2022-07-13 12:20:00,379.78,380.55,379.51,380.55,1219.0,379.78,380.55,379.51,380.55,1219.0
2022-07-13 12:25:00,380.39,380.7,380.33,380.7,1179.0,380.39,380.7,380.33,380.7,1179.0
2022-07-13 12:30:00,380.36,381.61,380.22,381.44,3400.0,380.36,381.61,380.22,381.44,3400.0
2022-07-13 12:35:00,381.62,381.62,381.06,381.47,2100.0,381.62,381.62,381.06,381.47,2100.0
2022-07-13 12:40:00,381.57,381.75,381.22,381.43,2100.0,381.57,381.75,381.22,381.43,2100.0
2022-07-13 12:45:00,381.44,381.45,380.97,381.45,1100.0,381.44,381.45,380.97,381.45,1100.0
2022-07-13 12:50:00,381.36,382.27,381.19,382.27,2577.0,381.36,382.27,381.19,382.27,2577.0
2022-07-13 12:55:00,382.35,382.35,382.02,382.21,1606.0,382.35,382.35,382.02,382.21,1606.0
2022-07-13 13:00:00,382.41,384.24,382.41,383.51,4150.0,382.41,384.24,382.41,383.51,4150.0
2022-07-13 13:05:00,383.66,383.66,382.92,382.92,1500.0,383.66,383.66,382.92,382.92,1500.0
2022-07-13 13:10:00,383.0,383.43,382.9,383.32,1800.0,383.0,383.43,382.9,383.32,1800.0
2022-07-13 13:15:00,382.53,382.53,381.25,381.25,1300.0,382.53,382.53,381.25,381.25,1300.0
2022-07-13 13:20:00,381.26,382.21,381.26,382.21,400.0,381.26,382.21,381.26,382.21,400.0
2022-07-13 13:25:00,382.23,382.24,381.88,382.06,1389.0,382.23,382.24,381.88,382.06,1389.0
2022-07-13 13:30:00,382.16,382.16,381.92,381.92,525.0,382.16,382.16,381.92,381.92,525.0
2022-07-13 13:35:00,381.71,382.09,381.71,381.77,919.0,381.71,382.09,381.71,381.77,919.0
2022-07-13 13:40:00,381.62,382.53,381.62,382.53,1539.0,381.62,382.53,381.62,382.53,1539.0
2022-07-13 13:45:00,382.47,384.2,382.47,383.77,6125.0,382.47,384.2,382.47,383.77,6125.0
2022-07-13 13:50:00,383.54,383.79,382.89,382.9,3405.0,383.54,383.79,382.89,382.9,3405.0
2022-07-13 13:55:00,382.42,383.07,382.22,382.31,3836.0,382.42,383.07,382.22,382.31,3836.0
2022-07-13 14:00:00,382.36,382.36,380.92,380.96,1389.0,382.36,382.36,380.92,380.96,1389.0
2022-07-13 14:05:00,381.07,381.76,380.88,381.11,3078.0,381.07,381.76,380.88,381.11,3078.0
2022-07-13 14:10:00,380.78,381.57,380.78,381.57,600.0,380.78,381.57,380.78,381.57,600.0
2022-07-13 14:15:00,381.5,381.69,381.21,381.69,900.0,381.5,381.69,381.21,381.69,900.0
2022-07-13 14:20:00,381.42,382.49,381.38,382.49,6230.0,381.42,382.49,381.38,382.49,6230.0
2022-07-13 14:25:00,382.81,382.81,381.8,382.31,2877.0,382.81,382.81,381.8,382.31,2877.0
2022-07-13 14:30:00,382.65,382.98,382.09,382.85,2765.0,382.65,382.98,382.09,382.85,2765.0
2022-07-13 14:35:00,382.72,384.02,382.71,384.02,3255.0,382.72,384.02,382.71,384.02,3255.0
2022-07-13 14:40:00,383.94,384.5,383.39,384.25,4746.0,383.94,384.5,383.39,384.25,4746.0
2022-07-13 14:45:00,384.5,384.59,384.06,384.2,4638.0,384.5,384.59,384.06,384.2,4638.0
2022-07-13 14:50:00,384.44,385.07,384.31,384.72,3734.0,384.44,385.07,384.31,384.72,3734.0
2022-07-13 14:55:00,384.86,385.55,384.57,385.36,4728.0,384.86,385.55,384.57,385.36,4728.0
2022-07-13 15:00:00,385.25,385.71,385.09,385.51,3950.0,385.25,385.71,385.09,385.51,3950.0
2022-07-13 15:05:00,385.4,385.77,383.61,383.94,5554.0,385.4,385.77,383.61,383.94,5554.0
2022-07-13 15:10:00,383.94,384.33,383.85,384.23,1961.0,383.94,384.33,383.85,384.23,1961.0
2022-07-13 15:15:00,384.1,384.17,383.63,383.92,1750.0,384.1,384.17,383.63,383.92,1750.0
2022-07-13 15:20:00,383.92,384.16,383.26,383.41,2805.0,383.92,384.16,383.26,383.41,2805.0
2022-07-13 15:25:00,383.08,383.08,382.49,382.52,1339.0,383.08,383.08,382.49,382.52,1339.0
2022-07-13 15:30:00,382.69,382.7,381.67,382.24,11107.0,382.69,382.7,381.67,382.24,11107.0
2022-07-13 15:35:00,382.11,382.5,381.56,382.5,2647.0,382.11,382.5,381.56,382.5,2647.0
2022-07-13 15:40:00,382.57,382.63,382.19,382.19,2664.0,382.57,382.63,382.19,382.19,2664.0
2022-07-13 15:45:00,381.97,382.15,381.66,382.05,4330.0,381.97,382.15,381.66,382.05,4330.0
2022-07-13 15:50:00,381.92,382.25,381.31,381.93,8984.0,381.92,382.25,381.31,381.93,8984.0
2022-07-13 15:55:00,381.7,383.2,381.4,382.87,32820.0,381.7,383.2,381.4,382.87,32820.0
2022-07-14 09:30:00,378.66,380.28,377.66,380.28,6654.0,378.66,380.28,377.66,380.28,6654.0
2022-07-14 09:35:00,381.06,381.32,378.0,378.0,5558.0,381.06,381.32,378.0,378.0,5558.0
2022-07-14 09:40:00,377.96,379.26,377.5,378.74,3600.0,377.96,379.26,377.5,378.74,3600.0
2022-07-14 09:45:00,378.2,381.33,378.2,380.18,3705.0,378.2,381.33,378.2,380.18,3705.0
2022-07-14 09:50:00,380.14,381.99,380.14,381.41,4904.0,380.14,381.99,380.14,381.41,4904.0
2022-07-14 09:55:00,380.29,380.57,379.45,379.53,2448.0,380.29,380.57,379.45,379.53,2448.0
2022-07-14 10:00:00,379.0,379.0,377.0,377.0,2965.0,379.0,379.0,377.0,377.0,2965.0
2022-07-14 10:05:00,377.05,377.43,376.04,376.04,3047.0,377.05,377.43,376.04,376.04,3047.0
2022-07-14 10:10:00,376.02,376.56,375.79,376.37,5940.0,376.02,376.56,375.79,376.37,5940.0
2022-07-14 10:15:00,376.18,376.48,375.09,375.87,2700.0,376.18,376.48,375.09,375.87,2700.0
2022-07-14 10:20:00,375.75,377.0,375.74,377.0,6059.0,375.75,377.0,375.74,377.0,6059.0
2022-07-14 10:25:00,376.69,377.58,376.52,377.52,2100.0,376.69,377.58,376.52,377.52,2100.0
2022-07-14 10:30:00,377.72,378.36,377.18,377.18,5130.0,377.72,378.36,377.18,377.18,5130.0
2022-07-14 10:35:00,376.59,377.43,376.16,377.02,2605.0,376.59,377.43,376.16,377.02,2605.0
2022-07-14 10:40:00,377.42,377.42,376.65,376.65,1600.0,377.42,377.42,376.65,376.65,1600.0
2022-07-14 10:45:00,376.51,376.77,376.22,376.52,2300.0,376.51,376.77,376.22,376.52,2300.0
2022-07-14 10:50:00,376.9,378.87,376.69,378.74,4117.0,376.9,378.87,376.69,378.74,4117.0
2022-07-14 10:55:00,378.97,378.97,376.94,377.02,4602.0,378.97,378.97,376.94,377.02,4602.0
2022-07-14 11:00:00,377.42,378.7,377.41,378.7,5519.0,377.42,378.7,377.41,378.7,5519.0
2022-07-14 11:05:00,377.98,379.3,377.93,379.23,3853.0,377.98,379.3,377.93,379.23,3853.0
2022-07-14 11:10:00,379.53,379.53,378.76,378.84,2297.0,379.53,379.53,378.76,378.84,2297.0
2022-07-14 11:15:00,378.9,379.61,378.47,379.25,3722.0,378.9,379.61,378.47,379.25,3722.0
2022-07-14 11:20:00,379.5,380.62,379.24,379.29,3253.0,379.5,380.62,379.24,379.29,3253.0
2022-07-14 11:25:00,379.26,379.72,379.19,379.72,5114.0,379.26,379.72,379.19,379.72,5114.0
2022-07-14 11:30:00,380.14,380.14,379.2,379.32,6984.0,380.14,380.14,379.2,379.32,6984.0
2022-07-14 11:35:00,379.27,379.37,378.24,378.88,4157.0,379.27,379.37,378.24,378.88,4157.0
2022-07-14 11:40:00,379.0,380.64,378.99,379.86,2100.0,379.0,380.64,378.99,379.86,2100.0
2022-07-14 11:45:00,379.72,380.06,379.62,379.74,1634.0,379.72,380.06,379.62,379.74,1634.0
2022-07-14 11:50:00,379.49,379.88,379.11,379.11,3660.0,379.49,379.88,379.11,379.11,3660.0
2022-07-14 11:55:00,379.13,379.59,378.92,379.41,1803.0,379.13,379.59,378.92,379.41,1803.0
2022-07-14 12:00:00,379.83,380.71,379.6,380.54,4618.0,379.83,380.71,379.6,380.54,4618.0
2022-07-14 12:05:00,380.72,380.73,379.66,379.94,2821.0,380.72,380.73,379.66,379.94,2821.0
2022-07-14 12:10:00,379.97,380.62,379.74,380.58,4120.0,379.97,380.62,379.74,380.58,4120.0
2022-07-14 12:15:00,380.62,380.62,379.78,380.36,3681.0,380.62,380.62,379.78,380.36,3681.0
2022-07-14 12:20:00,380.52,380.7,380.24,380.24,800.0,380.52,380.7,380.24,380.24,800.0
2022-07-14 12:25:00,380.41,380.41,379.7,379.77,2207.0,380.41,380.41,379.7,379.77,2207.0
2022-07-14 12:30:00,379.5,379.84,379.35,379.7,2514.0,379.5,379.84,379.35,379.7,2514.0
2022-07-14 12:35:00,379.5,379.83,379.28,379.83,1221.0,379.5,379.83,379.28,379.83,1221.0
2022-07-14 12:40:00,379.58,379.96,379.44,379.6,2570.0,379.58,379.96,379.44,379.6,2570.0
2022-07-14 12:45:00,379.55,379.55,378.2,378.41,1400.0,379.55,379.55,378.2,378.41,1400.0
2022-07-14 12:50:00,378.42,379.2,378.26,379.19,502.0,378.42,379.2,378.26,379.19,502.0
2022-07-14 12:55:00,378.84,380.14,378.84,380.13,2700.0,378.84,380.14,378.84,380.13,2700.0
2022-07-14 13:00:00,379.99,379.99,378.76,378.93,3300.0,379.99,379.99,378.76,378.93,3300.0
2022-07-14 13:05:00,378.98,379.32,378.73,379.32,1300.0,378.98,379.32,378.73,379.32,1300.0
2022-07-14 13:10:00,379.03,379.03,378.31,378.62,1300.0,379.03,379.03,378.31,378.62,1300.0
2022-07-14 13:15:00,378.66,379.85,378.41,379.54,6474.0,378.66,379.85,378.41,379.54,6474.0
2022-07-14 13:20:00,379.86,380.39,379.64,379.75,3389.0,379.86,380.39,379.64,379.75,3389.0
2022-07-14 13:25:00,379.77,380.49,379.77,380.39,2814.0,379.77,380.49,379.77,380.39,2814.0
2022-07-14 13:30:00,380.38,380.39,379.67,379.79,2200.0,380.38,380.39,379.67,379.79,2200.0
2022-07-14 13:35:00,379.99,380.83,379.82,380.83,2350.0,379.99,380.83,379.82,380.83,2350.0
2022-07-14 13:40:00,380.94,381.61,380.92,381.45,5035.0,380.94,381.61,380.92,381.45,5035.0
2022-07-14 13:45:00,381.53,382.35,381.53,382.15,3340.0,381.53,382.35,381.53,382.15,3340.0
2022-07-14 13:50:00,382.14,382.8,381.85,382.34,14899.0,382.14,382.8,381.85,382.34,14899.0
2022-07-14 13:55:00,382.15,382.45,382.15,382.28,2401.0,382.15,382.45,382.15,382.28,2401.0
2022-07-14 14:00:00,382.33,382.33,381.5,381.5,3000.0,382.33,382.33,381.5,381.5,3000.0
2022-07-14 14:05:00,381.38,382.24,381.28,382.12,2501.0,381.38,382.24,381.28,382.12,2501.0
2022-07-14 14:10:00,382.25,382.25,381.88,382.11,1800.0,382.25,382.25,381.88,382.11,1800.0
2022-07-14 14:15:00,381.94,382.87,381.76,382.81,2450.0,381.94,382.87,381.76,382.81,2450.0
2022-07-14 14:20:00,383.2,383.73,383.2,383.42,1350.0,383.2,383.73,383.2,383.42,1350.0
2022-07-14 14:25:00,383.48,384.05,383.12,383.87,4600.0,383.48,384.05,383.12,383.87,4600.0
2022-07-14 14:30:00,383.78,384.35,383.66,384.14,2726.0,383.78,384.35,383.66,384.14,2726.0
2022-07-14 14:35:00,384.15,385.14,384.11,384.45,11418.0,384.15,385.14,384.11,384.45,11418.0
2022-07-14 14:40:00,384.58,384.84,383.53,383.93,4171.0,384.58,384.84,383.53,383.93,4171.0
2022-07-14 14:45:00,384.02,384.15,383.83,383.85,2837.0,384.02,384.15,383.83,383.85,2837.0
2022-07-14 14:50:00,383.84,383.84,383.19,383.24,2490.0,383.84,383.84,383.19,383.24,2490.0
2022-07-14 14:55:00,383.4,383.72,383.04,383.72,3281.0,383.4,383.72,383.04,383.72,3281.0
2022-07-14 15:00:00,383.23,383.58,383.2,383.35,1822.0,383.23,383.58,383.2,383.35,1822.0
2022-07-14 15:05:00,383.21,383.47,382.92,382.99,4401.0,383.21,383.47,382.92,382.99,4401.0
2022-07-14 15:10:00,382.97,384.02,382.78,384.02,5288.0,382.97,384.02,382.78,384.02,5288.0
2022-07-14 15:15:00,383.98,384.35,383.63,383.91,5297.0,383.98,384.35,383.63,383.91,5297.0
2022-07-14 15:20:00,384.05,385.17,384.05,384.93,5779.0,384.05,385.17,384.05,384.93,5779.0
2022-07-14 15:25:00,385.17,385.21,384.58,384.89,4954.0,385.17,385.21,384.58,384.89,4954.0
2022-07-14 15:30:00,385.0,385.53,384.87,385.13,4845.0,385.0,385.53,384.87,385.13,4845.0
2022-07-14 15:35:00,384.97,384.97,383.98,384.1,6238.0,384.97,384.97,383.98,384.1,6238.0
2022-07-14 15:40:00,384.14,384.79,384.06,384.4,6778.0,384.14,384.79,384.06,384.4,6778.0
2022-07-14 15:45:00,384.47,384.76,383.78,384.53,7917.0,384.47,384.76,383.78,384.53,7917.0
2022-07-14 15:50:00,384.51,386.03,384.51,385.61,17348.0,384.51,386.03,384.51,385.61,17348.0
2022-07-14 15:55:00,385.82,386.61,385.33,385.35,34782.0,385.82,386.61,385.33,385.35,34782.0
2022-07-15 09:30:00,389.59,392.25,387.56,389.16,14582.0,389.59,392.25,387.56,389.16,14582.0
2022-07-15 09:35:00,389.17,392.34,389.1,391.73,22004.0,389.17,392.34,389.1,391.73,22004.0
2022-07-15 09:40:00,391.91,392.73,390.97,392.4,8000.0,391.91,392.73,390.97,392.4,8000.0
2022-07-15 09:45:00,392.09,392.41,390.17,391.42,5908.0,392.09,392.41,390.17,391.42,5908.0
2022-07-15 09:50:00,391.05,391.72,390.3,391.48,2100.0,391.05,391.72,390.3,391.48,2100.0
2022-07-15 09:55:00,390.87,393.78,390.87,393.0,5373.0,390.87,393.78,390.87,393.0,5373.0
2022-07-15 10:00:00,393.99,396.67,393.7,394.61,7382.0,393.99,396.67,393.7,394.61,7382.0
2022-07-15 10:05:00,394.93,395.58,393.74,394.95,10049.0,394.93,395.58,393.74,394.95,10049.0
2022-07-15 10:10:00,394.95,395.22,394.09,394.09,2260.0,394.95,395.22,394.09,394.09,2260.0
2022-07-15 10:15:00,394.22,395.21,393.63,394.24,2931.0,394.22,395.21,393.63,394.24,2931.0
2022-07-15 10:20:00,393.89,394.98,392.68,394.86,2899.0,393.89,394.98,392.68,394.86,2899.0
2022-07-15 10:25:00,395.0,395.18,394.46,394.75,2321.0,395.0,395.18,394.46,394.75,2321.0
2022-07-15 10:30:00,394.62,394.75,394.23,394.34,1248.0,394.62,394.75,394.23,394.34,1248.0
2022-07-15 10:35:00,394.25,394.32,393.22,393.36,3528.0,394.25,394.32,393.22,393.36,3528.0
2022-07-15 10:40:00,393.18,394.01,392.71,392.8,2963.0,393.18,394.01,392.71,392.8,2963.0
2022-07-15 10:45:00,392.54,393.54,392.22,393.27,3710.0,392.54,393.54,392.22,393.27,3710.0
2022-07-15 10:50:00,393.17,393.25,392.41,393.13,3200.0,393.17,393.25,392.41,393.13,3200.0
2022-07-15 10:55:00,392.97,393.11,392.72,393.11,2200.0,392.97,393.11,392.72,393.11,2200.0
2022-07-15 11:00:00,392.75,393.34,392.52,392.74,5069.0,392.75,393.34,392.52,392.74,5069.0
2022-07-15 11:05:00,392.73,393.65,392.72,393.65,2095.0,392.73,393.65,392.72,393.65,2095.0
2022-07-15 11:10:00,393.72,393.74,392.93,393.15,3746.0,393.72,393.74,392.93,393.15,3746.0
2022-07-15 11:15:00,393.11,393.41,392.83,392.84,1945.0,393.11,393.41,392.83,392.84,1945.0
2022-07-15 11:20:00,392.89,393.23,392.67,393.17,2283.0,392.89,393.23,392.67,393.17,2283.0
2022-07-15 11:25:00,392.71,392.98,392.66,392.66,1272.0,392.71,392.98,392.66,392.66,1272.0
2022-07-15 11:30:00,392.41,392.49,392.09,392.48,1550.0,392.41,392.49,392.09,392.48,1550.0
2022-07-15 11:35:00,392.28,392.48,391.91,392.48,2700.0,392.28,392.48,391.91,392.48,2700.0
2022-07-15 11:40:00,392.36,392.4,392.13,392.34,1300.0,392.36,392.4,392.13,392.34,1300.0
2022-07-15 11:45:00,392.33,392.58,391.95,392.01,1274.0,392.33,392.58,391.95,392.01,1274.0
2022-07-15 11:50:00,391.88,392.13,391.51,391.89,6617.0,391.88,392.13,391.51,391.89,6617.0
2022-07-15 11:55:00,392.07,392.85,392.03,392.85,1701.0,392.07,392.85,392.03,392.85,1701.0
2022-07-15 12:00:00,392.59,393.05,392.45,393.05,1800.0,392.59,393.05,392.45,393.05,1800.0
2022-07-15 12:05:00,392.83,393.3,392.71,392.89,3139.0,392.83,393.3,392.71,392.89,3139.0
2022-07-15 12:10:00,392.98,392.98,392.65,392.76,3460.0,392.98,392.98,392.65,392.76,3460.0
2022-07-15 12:15:00,392.63,392.65,391.95,392.65,3335.0,392.63,392.65,391.95,392.65,3335.0
2022-07-15 12:20:00,392.68,393.26,392.62,392.96,3957.0,392.68,393.26,392.62,392.96,3957.0
2022-07-15 12:25:00,392.96,393.5,392.95,393.17,4219.0,392.96,393.5,392.95,393.17,4219.0
2022-07-15 12:30:00,392.9,393.11,392.65,392.66,3300.0,392.9,393.11,392.65,392.66,3300.0
2022-07-15 12:35:00,392.9,393.61,392.9,393.29,4718.0,392.9,393.61,392.9,393.29,4718.0
2022-07-15 12:40:00,393.28,394.17,393.22,394.17,3054.0,393.28,394.17,393.22,394.17,3054.0
2022-07-15 12:45:00,394.14,395.43,394.14,395.42,4724.0,394.14,395.43,394.14,395.42,4724.0
2022-07-15 12:50:00,395.48,395.9,395.13,395.3,6748.0,395.48,395.9,395.13,395.3,6748.0
2022-07-15 12:55:00,395.37,395.91,395.26,395.91,14947.0,395.37,395.91,395.26,395.91,14947.0
2022-07-15 13:00:00,395.89,396.6,395.89,396.31,9842.0,395.89,396.6,395.89,396.31,9842.0
2022-07-15 13:05:00,396.31,396.37,395.92,395.92,2467.0,396.31,396.37,395.92,395.92,2467.0
2022-07-15 13:10:00,395.92,396.75,395.92,396.75,1700.0,395.92,396.75,395.92,396.75,1700.0
2022-07-15 13:15:00,396.6,397.16,396.55,397.16,3453.0,396.6,397.16,396.55,397.16,3453.0
2022-07-15 13:20:00,397.16,397.31,396.78,396.84,3543.0,397.16,397.31,396.78,396.84,3543.0
2022-07-15 13:25:00,396.77,397.25,396.76,397.17,6782.0,396.77,397.25,396.76,397.17,6782.0
2022-07-15 13:30:00,397.27,397.46,397.01,397.35,1325.0,397.27,397.46,397.01,397.35,1325.0
2022-07-15 13:35:00,397.13,397.13,396.5,397.02,6369.0,397.13,397.13,396.5,397.02,6369.0
2022-07-15 13:40:00,396.99,397.17,396.61,396.96,2775.0,396.99,397.17,396.61,396.96,2775.0
2022-07-15 13:45:00,396.94,397.07,396.13,396.22,2650.0,396.94,397.07,396.13,396.22,2650.0
2022-07-15 13:50:00,396.03,396.61,395.96,395.96,2710.0,396.03,396.61,395.96,395.96,2710.0
2022-07-15 13:55:00,396.19,396.64,395.99,396.34,5736.0,396.19,396.64,395.99,396.34,5736.0
2022-07-15 14:00:00,396.59,396.79,396.1,396.66,2370.0,396.59,396.79,396.1,396.66,2370.0
2022-07-15 14:05:00,396.83,396.92,396.68,396.73,1871.0,396.83,396.92,396.68,396.73,1871.0
2022-07-15 14:10:00,396.72,397.08,396.37,396.69,4675.0,396.72,397.08,396.37,396.69,4675.0
2022-07-15 14:15:00,396.86,396.9,396.48,396.68,11088.0,396.86,396.9,396.48,396.68,11088.0
2022-07-15 14:20:00,396.76,396.76,396.13,396.25,2422.0,396.76,396.76,396.13,396.25,2422.0
2022-07-15 14:25:00,396.4,396.41,395.85,396.09,6399.0,396.4,396.41,395.85,396.09,6399.0
2022-07-15 14:30:00,396.06,396.1,395.22,395.44,2455.0,396.06,396.1,395.22,395.44,2455.0
2022-07-15 14:35:00,395.43,395.71,395.4,395.55,2189.0,395.43,395.71,395.4,395.55,2189.0
2022-07-15 14:40:00,395.77,395.83,395.45,395.83,3190.0,395.77,395.83,395.45,395.83,3190.0
2022-07-15 14:45:00,395.67,396.25,395.49,395.64,4972.0,395.67,396.25,395.49,395.64,4972.0
2022-07-15 14:50:00,395.67,396.31,395.64,396.31,6286.0,395.67,396.31,395.64,396.31,6286.0
2022-07-15 14:55:00,396.18,397.27,396.18,397.13,3522.0,396.18,397.27,396.18,397.13,3522.0
2022-07-15 15:00:00,396.92,397.82,396.83,397.63,3157.0,396.92,397.82,396.83,397.63,3157.0
2022-07-15 15:05:00,397.49,398.37,397.35,398.15,4300.0,397.49,398.37,397.35,398.15,4300.0
2022-07-15 15:10:00,398.13,398.22,397.66,397.66,5874.0,398.13,398.22,397.66,397.66,5874.0
2022-07-15 15:15:00,397.64,398.25,397.44,398.18,4100.0,397.64,398.25,397.44,398.18,4100.0
2022-07-15 15:20:00,398.35,399.0,398.34,398.34,7604.0,398.35,399.0,398.34,398.34,7604.0
2022-07-15 15:25:00,398.1,398.26,397.41,397.56,6433.0,398.1,398.26,397.41,397.56,6433.0
2022-07-15 15:30:00,397.56,397.65,396.74,397.13,15706.0,397.56,397.65,396.74,397.13,15706.0
2022-07-15 15:35:00,397.27,397.68,396.79,396.96,4789.0,397.27,397.68,396.79,396.96,4789.0
2022-07-15 15:40:00,397.0,397.45,396.76,397.23,37724.0,397.0,397.45,396.76,397.23,37724.0
2022-07-15 15:45:00,397.06,397.19,395.74,396.13,21383.0,397.06,397.19,395.74,396.13,21383.0
2022-07-15 15:50:00,396.27,397.24,396.0,396.83,12942.0,396.27,397.24,396.0,396.83,12942.0
2022-07-15 15:55:00,397.01,397.69,396.86,397.19,38033.0,397.01,397.69,396.86,397.19,38033.0
2022-07-18 09:30:00,401.88,406.48,401.77,405.44,13051.0,401.88,406.48,401.77,405.44,13051.0
2022-07-18 09:35:00,405.29,405.43,403.51,404.11,3853.0,405.29,405.43,403.51,404.11,3853.0
2022-07-18 09:40:00,404.22,405.75,403.59,404.92,7300.0,404.22,405.75,403.59,404.92,7300.0
2022-07-18 09:45:00,404.6,405.41,403.43,405.41,5883.0,404.6,405.41,403.43,405.41,5883.0
2022-07-18 09:50:00,405.4,405.4,404.11,405.31,1909.0,405.4,405.4,404.11,405.31,1909.0
2022-07-18 09:55:00,405.72,405.72,404.7,405.12,3006.0,405.72,405.72,404.7,405.12,3006.0
2022-07-18 10:00:00,404.55,404.55,403.62,404.19,2608.0,404.55,404.55,403.62,404.19,2608.0
2022-07-18 10:05:00,404.31,404.31,401.84,401.84,5939.0,404.31,404.31,401.84,401.84,5939.0
2022-07-18 10:10:00,402.33,402.33,400.74,401.34,4100.0,402.33,402.33,400.74,401.34,4100.0
2022-07-18 10:15:00,402.87,403.25,402.11,402.4,2667.0,402.87,403.25,402.11,402.4,2667.0
2022-07-18 10:20:00,401.99,402.57,401.36,401.91,2335.0,401.99,402.57,401.36,401.91,2335.0
2022-07-18 10:25:00,401.99,402.05,401.63,401.63,1125.0,401.99,402.05,401.63,401.63,1125.0
2022-07-18 10:30:00,401.92,402.79,401.79,402.68,2264.0,401.92,402.79,401.79,402.68,2264.0
2022-07-18 10:35:00,402.23,402.7,401.79,401.79,1748.0,402.23,402.7,401.79,401.79,1748.0
2022-07-18 10:40:00,402.17,402.6,402.0,402.3,2647.0,402.17,402.6,402.0,402.3,2647.0
2022-07-18 10:45:00,402.12,402.12,401.31,402.02,1518.0,402.12,402.12,401.31,402.02,1518.0
2022-07-18 10:50:00,402.05,402.05,402.0,402.0,300.0,402.05,402.05,402.0,402.0,300.0
2022-07-18 10:55:00,401.73,401.95,401.44,401.85,911.0,401.73,401.95,401.44,401.85,911.0
2022-07-18 11:00:00,401.48,401.68,400.78,401.12,1200.0,401.48,401.68,400.78,401.12,1200.0
2022-07-18 11:05:00,401.13,401.93,401.13,401.93,500.0,401.13,401.93,401.13,401.93,500.0
2022-07-18 11:10:00,402.11,402.24,401.29,401.46,1300.0,402.11,402.24,401.29,401.46,1300.0
2022-07-18 11:15:00,401.21,401.58,401.12,401.12,2157.0,401.21,401.58,401.12,401.12,2157.0
2022-07-18 11:20:00,401.13,401.9,401.09,401.52,1781.0,401.13,401.9,401.09,401.52,1781.0
2022-07-18 11:25:00,401.51,402.3,401.39,402.13,2427.0,401.51,402.3,401.39,402.13,2427.0
2022-07-18 11:30:00,401.75,401.84,401.04,401.75,3208.0,401.75,401.84,401.04,401.75,3208.0
2022-07-18 11:35:00,401.6,401.99,401.6,401.98,1000.0,401.6,401.99,401.6,401.98,1000.0
2022-07-18 11:40:00,401.87,401.87,401.05,401.26,2701.0,401.87,401.87,401.05,401.26,2701.0
2022-07-18 11:45:00,401.23,401.96,401.05,401.92,1942.0,401.23,401.96,401.05,401.92,1942.0
2022-07-18 11:50:00,401.68,402.04,401.47,402.04,800.0,401.68,402.04,401.47,402.04,800.0
2022-07-18 11:55:00,401.97,402.2,401.72,401.79,1900.0,401.97,402.2,401.72,401.79,1900.0
2022-07-18 12:00:00,402.09,402.15,401.61,402.14,2963.0,402.09,402.15,401.61,402.14,2963.0
2022-07-18 12:05:00,402.38,402.38,401.23,401.23,1474.0,402.38,402.38,401.23,401.23,1474.0
2022-07-18 12:10:00,401.61,401.9,401.61,401.61,1400.0,401.61,401.9,401.61,401.61,1400.0
2022-07-18 12:15:00,401.59,401.59,401.24,401.47,1132.0,401.59,401.59,401.24,401.47,1132.0
2022-07-18 12:20:00,401.21,401.33,400.91,401.21,2173.0,401.21,401.33,400.91,401.21,2173.0
2022-07-18 12:25:00,401.18,401.21,401.03,401.04,800.0,401.18,401.21,401.03,401.04,800.0
2022-07-18 12:30:00,401.05,401.22,400.24,400.24,1701.0,401.05,401.22,400.24,400.24,1701.0
2022-07-18 12:35:00,400.33,400.66,400.18,400.2,1420.0,400.33,400.66,400.18,400.2,1420.0
2022-07-18 12:40:00,400.4,400.41,399.86,399.99,5627.0,400.4,400.41,399.86,399.99,5627.0
2022-07-18 12:45:00,399.88,400.58,399.88,400.27,4923.0,399.88,400.58,399.88,400.27,4923.0
2022-07-18 12:50:00,400.25,400.32,399.81,399.81,1809.0,400.25,400.32,399.81,399.81,1809.0
2022-07-18 12:55:00,399.82,399.82,399.21,399.36,2726.0,399.82,399.82,399.21,399.36,2726.0
2022-07-18 13:00:00,399.54,399.72,399.54,399.54,1300.0,399.54,399.72,399.54,399.54,1300.0
2022-07-18 13:05:00,399.58,399.64,399.28,399.38,1400.0,399.58,399.64,399.28,399.38,1400.0
2022-07-18 13:10:00,399.29,399.45,399.13,399.24,1900.0,399.29,399.45,399.13,399.24,1900.0
2022-07-18 13:15:00,399.36,399.36,398.88,398.88,3391.0,399.36,399.36,398.88,398.88,3391.0
2022-07-18 13:20:00,399.06,399.16,398.55,398.8,11683.0,399.06,399.16,398.55,398.8,11683.0
2022-07-18 13:25:00,398.97,399.61,398.91,399.6,2700.0,398.97,399.61,398.91,399.6,2700.0
2022-07-18 13:30:00,399.75,399.75,398.88,398.9,2005.0,399.75,399.75,398.88,398.9,2005.0
2022-07-18 13:35:00,398.91,398.91,397.98,398.25,1400.0,398.91,398.91,397.98,398.25,1400.0
2022-07-18 13:40:00,398.42,398.42,397.99,398.26,1800.0,398.42,398.42,397.99,398.26,1800.0
2022-07-18 13:45:00,398.21,398.71,397.75,397.92,2700.0,398.21,398.71,397.75,397.92,2700.0
2022-07-18 13:50:00,398.15,398.15,397.83,397.88,800.0,398.15,398.15,397.83,397.88,800.0
2022-07-18 13:55:00,397.44,397.58,396.72,396.75,3081.0,397.44,397.58,396.72,396.75,3081.0
2022-07-18 14:00:00,397.02,397.45,396.63,396.95,2352.0,397.02,397.45,396.63,396.95,2352.0
2022-07-18 14:05:00,396.8,396.97,396.48,396.78,3686.0,396.8,396.97,396.48,396.78,3686.0
2022-07-18 14:10:00,396.81,397.11,396.53,396.96,2331.0,396.81,397.11,396.53,396.96,2331.0
2022-07-18 14:15:00,397.1,397.28,396.94,396.95,1332.0,397.1,397.28,396.94,396.95,1332.0
2022-07-18 14:20:00,396.9,397.14,396.45,396.45,1600.0,396.9,397.14,396.45,396.45,1600.0
2022-07-18 14:25:00,396.35,396.37,395.93,395.98,1700.0,396.35,396.37,395.93,395.98,1700.0
2022-07-18 14:30:00,395.92,396.25,395.91,396.25,926.0,395.92,396.25,395.91,396.25,926.0
2022-07-18 14:35:00,396.06,396.74,396.06,396.74,1100.0,396.06,396.74,396.06,396.74,1100.0
2022-07-18 14:40:00,396.47,396.47,395.7,395.71,2980.0,396.47,396.47,395.7,395.71,2980.0
2022-07-18 14:45:00,395.9,395.9,395.3,395.3,1200.0,395.9,395.9,395.3,395.3,1200.0
2022-07-18 14:50:00,395.55,395.71,394.77,395.42,1707.0,395.55,395.71,394.77,395.42,1707.0
2022-07-18 14:55:00,394.92,395.09,394.64,395.08,600.0,394.92,395.09,394.64,395.08,600.0
2022-07-18 15:00:00,394.97,395.44,394.81,395.0,2121.0,394.97,395.44,394.81,395.0,2121.0
2022-07-18 15:05:00,395.04,395.94,395.04,395.74,1500.0,395.04,395.94,395.04,395.74,1500.0
2022-07-18 15:10:00,395.89,395.89,395.26,395.82,2100.0,395.89,395.89,395.26,395.82,2100.0
2022-07-18 15:15:00,395.84,395.84,395.15,395.3,2100.0,395.84,395.84,395.15,395.3,2100.0
2022-07-18 15:20:00,395.31,395.62,394.94,394.94,2466.0,395.31,395.62,394.94,394.94,2466.0
2022-07-18 15:25:00,395.2,395.23,394.48,394.67,3300.0,395.2,395.23,394.48,394.67,3300.0
2022-07-18 15:30:00,394.5,394.64,394.0,394.0,3100.0,394.5,394.64,394.0,394.0,3100.0
2022-07-18 15:35:00,393.93,394.13,393.23,393.28,3201.0,393.93,394.13,393.23,393.28,3201.0
2022-07-18 15:40:00,393.4,393.6,393.13,393.46,3472.0,393.4,393.6,393.13,393.46,3472.0
2022-07-18 15:45:00,393.07,393.23,392.56,392.69,6533.0,393.07,393.23,392.56,392.69,6533.0
2022-07-18 15:50:00,392.66,393.79,392.66,393.49,9756.0,392.66,393.79,392.66,393.49,9756.0
2022-07-18 15:55:00,393.48,394.27,392.72,393.77,30036.0,393.48,394.27,392.72,393.77,30036.0
2022-07-19 09:30:00,399.81,404.02,399.8,400.23,12307.0,399.81,404.02,399.8,400.23,12307.0
2022-07-19 09:35:00,400.69,400.76,399.36,400.27,2353.0,400.69,400.76,399.36,400.27,2353.0
2022-07-19 09:40:00,400.34,400.71,397.64,398.14,2638.0,400.34,400.71,397.64,398.14,2638.0
2022-07-19 09:45:00,398.04,398.04,396.46,397.32,2237.0,398.04,398.04,396.46,397.32,2237.0
2022-07-19 09:50:00,397.68,399.11,397.68,398.13,1950.0,397.68,399.11,397.68,398.13,1950.0
2022-07-19 09:55:00,399.03,399.83,397.95,399.83,4529.0,399.03,399.83,397.95,399.83,4529.0
2022-07-19 10:00:00,399.81,401.08,399.81,400.14,2553.0,399.81,401.08,399.81,400.14,2553.0
2022-07-19 10:05:00,400.14,400.5,398.84,399.21,3611.0,400.14,400.5,398.84,399.21,3611.0
2022-07-19 10:10:00,399.33,400.28,399.33,399.41,7558.0,399.33,400.28,399.33,399.41,7558.0
2022-07-19 10:15:00,399.63,400.34,399.42,399.67,2100.0,399.63,400.34,399.42,399.67,2100.0
2022-07-19 10:20:00,400.21,401.11,400.01,400.01,3000.0,400.21,401.11,400.01,400.01,3000.0
2022-07-19 10:25:00,399.83,401.97,399.83,401.29,2601.0,399.83,401.97,399.83,401.29,2601.0
2022-07-19 10:30:00,401.56,401.57,400.87,401.09,1880.0,401.56,401.57,400.87,401.09,1880.0
2022-07-19 10:35:00,401.13,401.14,400.63,401.05,1255.0,401.13,401.14,400.63,401.05,1255.0
2022-07-19 10:40:00,400.58,400.95,400.09,400.76,1600.0,400.58,400.95,400.09,400.76,1600.0
2022-07-19 10:45:00,400.93,401.44,400.93,401.43,800.0,400.93,401.44,400.93,401.43,800.0
2022-07-19 10:50:00,401.5,401.88,401.5,401.8,1525.0,401.5,401.88,401.5,401.8,1525.0
2022-07-19 10:55:00,401.97,402.81,400.35,400.36,3887.0,401.97,402.81,400.35,400.36,3887.0
2022-07-19 11:00:00,400.65,402.11,400.39,401.83,2800.0,400.65,402.11,400.39,401.83,2800.0
2022-07-19 11:05:00,401.92,401.92,401.35,401.64,918.0,401.92,401.92,401.35,401.64,918.0
2022-07-19 11:10:00,401.57,401.92,401.55,401.92,700.0,401.57,401.92,401.55,401.92,700.0
2022-07-19 11:15:00,402.13,402.13,401.34,401.76,2600.0,402.13,402.13,401.34,401.76,2600.0
2022-07-19 11:20:00,401.88,401.89,400.87,401.29,8864.0,401.88,401.89,400.87,401.29,8864.0
2022-07-19 11:25:00,401.13,401.56,400.83,401.56,6700.0,401.13,401.56,400.83,401.56,6700.0
2022-07-19 11:30:00,401.54,402.54,401.53,402.44,2300.0,401.54,402.54,401.53,402.44,2300.0
2022-07-19 11:35:00,402.74,403.63,402.41,403.32,3200.0,402.74,403.63,402.41,403.32,3200.0
2022-07-19 11:40:00,403.32,403.87,403.12,403.87,2600.0,403.32,403.87,403.12,403.87,2600.0
2022-07-19 11:45:00,404.15,404.15,403.37,403.89,3100.0,404.15,404.15,403.37,403.89,3100.0
2022-07-19 11:50:00,403.61,404.28,403.61,404.03,1100.0,403.61,404.28,403.61,404.03,1100.0
2022-07-19 11:55:00,404.16,404.75,404.16,404.66,1860.0,404.16,404.75,404.16,404.66,1860.0
2022-07-19 12:00:00,404.95,404.95,403.99,404.22,2104.0,404.95,404.95,403.99,404.22,2104.0
2022-07-19 12:05:00,404.06,404.65,403.77,404.29,4078.0,404.06,404.65,403.77,404.29,4078.0
2022-07-19 12:10:00,404.51,404.51,404.21,404.22,400.0,404.51,404.51,404.21,404.22,400.0
2022-07-19 12:15:00,404.23,404.52,403.8,404.41,1150.0,404.23,404.52,403.8,404.41,1150.0
2022-07-19 12:20:00,404.15,404.87,404.15,404.84,1100.0,404.15,404.87,404.15,404.84,1100.0
2022-07-19 12:25:00,405.0,405.0,404.58,404.58,1700.0,405.0,405.0,404.58,404.58,1700.0
2022-07-19 12:30:00,404.84,405.35,404.84,405.18,2805.0,404.84,405.35,404.84,405.18,2805.0
2022-07-19 12:35:00,405.0,405.17,404.94,405.17,600.0,405.0,405.17,404.94,405.17,600.0
2022-07-19 12:40:00,404.97,405.1,404.97,405.1,500.0,404.97,405.1,404.97,405.1,500.0
2022-07-19 12:45:00,404.75,405.08,404.75,405.08,800.0,404.75,405.08,404.75,405.08,800.0
2022-07-19 12:50:00,404.79,404.79,404.26,404.26,1100.0,404.79,404.79,404.26,404.26,1100.0
2022-07-19 12:55:00,404.31,404.68,404.31,404.61,804.0,404.31,404.68,404.31,404.61,804.0
2022-07-19 13:00:00,404.71,404.82,404.59,404.59,687.0,404.71,404.82,404.59,404.59,687.0
2022-07-19 13:05:00,404.42,404.42,403.71,403.71,600.0,404.42,404.42,403.71,403.71,600.0
2022-07-19 13:10:00,403.9,404.35,403.44,403.5,900.0,403.9,404.35,403.44,403.5,900.0
2022-07-19 13:15:00,403.5,403.51,403.39,403.51,900.0,403.5,403.51,403.39,403.51,900.0
2022-07-19 13:20:00,403.58,403.59,403.37,403.56,700.0,403.58,403.59,403.37,403.56,700.0
2022-07-19 13:25:00,403.71,403.94,403.71,403.76,800.0,403.71,403.94,403.71,403.76,800.0
2022-07-19 13:30:00,403.79,404.05,403.44,403.46,1500.0,403.79,404.05,403.44,403.46,1500.0
2022-07-19 13:35:00,403.42,403.87,403.37,403.87,1168.0,403.42,403.87,403.37,403.87,1168.0
2022-07-19 13:40:00,404.14,404.17,403.82,403.82,800.0,404.14,404.17,403.82,403.82,800.0
2022-07-19 13:45:00,403.92,404.14,403.91,403.96,1100.0,403.92,404.14,403.91,403.96,1100.0
2022-07-19 13:50:00,403.71,403.89,403.61,403.79,1200.0,403.71,403.89,403.61,403.79,1200.0
2022-07-19 13:55:00,403.66,403.98,403.62,403.97,1600.0,403.66,403.98,403.62,403.97,1600.0
2022-07-19 14:00:00,404.05,404.54,403.94,404.08,1527.0,404.05,404.54,403.94,404.08,1527.0
2022-07-19 14:05:00,404.16,404.55,403.94,404.02,4100.0,404.16,404.55,403.94,404.02,4100.0
2022-07-19 14:10:00,403.84,403.94,403.12,403.27,2781.0,403.84,403.94,403.12,403.27,2781.0
2022-07-19 14:15:00,403.38,403.71,402.91,403.71,3319.0,403.38,403.71,402.91,403.71,3319.0
2022-07-19 14:20:00,403.47,403.69,403.38,403.53,1158.0,403.47,403.69,403.38,403.53,1158.0
2022-07-19 14:25:00,403.55,403.55,403.05,403.39,1100.0,403.55,403.55,403.05,403.39,1100.0
2022-07-19 14:30:00,403.39,403.68,403.39,403.68,650.0,403.39,403.68,403.39,403.68,650.0
2022-07-19 14:35:00,403.52,403.95,403.1,403.1,2817.0,403.52,403.95,403.1,403.1,2817.0
2022-07-19 14:40:00,402.94,402.96,402.89,402.9,914.0,402.94,402.96,402.89,402.9,914.0
2022-07-19 14:45:00,402.5,402.76,402.41,402.75,1309.0,402.5,402.76,402.41,402.75,1309.0
2022-07-19 14:50:00,402.88,403.16,402.84,403.16,1100.0,402.88,403.16,402.84,403.16,1100.0
2022-07-19 14:55:00,403.09,403.09,402.93,403.09,799.0,403.09,403.09,402.93,403.09,799.0
2022-07-19 15:00:00,402.82,402.82,402.32,402.46,1600.0,402.82,402.82,402.32,402.46,1600.0
2022-07-19 15:05:00,402.66,403.2,402.59,403.09,2600.0,402.66,403.2,402.59,403.09,2600.0
2022-07-19 15:10:00,403.04,403.11,402.61,402.68,2937.0,403.04,403.11,402.61,402.68,2937.0
2022-07-19 15:15:00,402.69,402.97,402.63,402.78,900.0,402.69,402.97,402.63,402.78,900.0
2022-07-19 15:20:00,402.85,402.85,402.4,402.47,2037.0,402.85,402.85,402.4,402.47,2037.0
2022-07-19 15:25:00,402.56,402.73,402.29,402.29,3421.0,402.56,402.73,402.29,402.29,3421.0
2022-07-19 15:30:00,402.44,402.64,401.8,402.16,8949.0,402.44,402.64,401.8,402.16,8949.0
2022-07-19 15:35:00,402.16,402.91,402.06,402.58,3000.0,402.16,402.91,402.06,402.58,3000.0
2022-07-19 15:40:00,402.74,403.51,402.64,403.33,4184.0,402.74,403.51,402.64,403.33,4184.0
2022-07-19 15:45:00,403.41,403.46,402.5,402.58,4230.0,403.41,403.46,402.5,402.58,4230.0
2022-07-19 15:50:00,402.68,402.77,402.06,402.29,16454.0,402.68,402.77,402.06,402.29,16454.0
2022-07-19 15:55:00,402.3,403.17,402.08,402.32,28387.0,402.3,403.17,402.08,402.32,28387.0
2022-07-20 09:30:00,402.36,404.93,402.1,402.58,7650.0,402.36,404.93,402.1,402.58,7650.0
2022-07-20 09:35:00,403.38,404.86,403.29,404.1,3481.0,403.38,404.86,403.29,404.1,3481.0
2022-07-20 09:40:00,405.24,405.45,404.01,404.06,6284.0,405.24,405.45,404.01,404.06,6284.0
2022-07-20 09:45:00,405.28,405.38,403.35,404.54,3900.0,405.28,405.38,403.35,404.54,3900.0
2022-07-20 09:50:00,404.02,405.8,404.02,405.38,1600.0,404.02,405.8,404.02,405.38,1600.0
2022-07-20 09:55:00,404.14,405.15,403.83,405.15,2503.0,404.14,405.15,403.83,405.15,2503.0
2022-07-20 10:00:00,405.24,405.38,404.18,405.0,5855.0,405.24,405.38,404.18,405.0,5855.0
2022-07-20 10:05:00,404.6,404.85,403.35,404.85,2000.0,404.6,404.85,403.35,404.85,2000.0
2022-07-20 10:10:00,404.78,406.56,404.78,406.56,4127.0,404.78,406.56,404.78,406.56,4127.0
2022-07-20 10:15:00,406.24,406.44,405.43,406.44,5424.0,406.24,406.44,405.43,406.44,5424.0
2022-07-20 10:20:00,406.43,407.89,406.2,407.58,6385.0,406.43,407.89,406.2,407.58,6385.0
2022-07-20 10:25:00,407.59,409.28,407.51,408.36,5539.0,407.59,409.28,407.51,408.36,5539.0
2022-07-20 10:30:00,408.06,408.06,407.51,407.62,1865.0,408.06,408.06,407.51,407.62,1865.0
2022-07-20 10:35:00,407.68,408.22,407.4,408.0,2400.0,407.68,408.22,407.4,408.0,2400.0
2022-07-20 10:40:00,407.82,408.59,407.72,408.57,2900.0,407.82,408.59,407.72,408.57,2900.0
2022-07-20 10:45:00,408.58,409.66,408.56,409.64,3065.0,408.58,409.66,408.56,409.64,3065.0
2022-07-20 10:50:00,409.35,410.71,409.08,410.66,3627.0,409.35,410.71,409.08,410.66,3627.0
2022-07-20 10:55:00,410.69,410.97,410.4,410.84,3868.0,410.69,410.97,410.4,410.84,3868.0
2022-07-20 11:00:00,411.06,411.06,410.31,410.52,6250.0,411.06,411.06,410.31,410.52,6250.0
2022-07-20 11:05:00,410.75,411.55,410.74,411.03,3300.0,410.75,411.55,410.74,411.03,3300.0
2022-07-20 11:10:00,410.95,411.59,410.95,411.41,2500.0,410.95,411.59,410.95,411.41,2500.0
2022-07-20 11:15:00,411.14,411.33,410.84,410.9,12385.0,411.14,411.33,410.84,410.9,12385.0
2022-07-20 11:20:00,410.84,411.43,410.31,411.39,2600.0,410.84,411.43,410.31,411.39,2600.0
2022-07-20 11:25:00,411.43,411.65,411.38,411.53,2100.0,411.43,411.65,411.38,411.53,2100.0
2022-07-20 11:30:00,411.53,412.27,411.51,412.0,4920.0,411.53,412.27,411.51,412.0,4920.0
2022-07-20 11:35:00,411.81,411.95,410.56,410.64,2400.0,411.81,411.95,410.56,410.64,2400.0
2022-07-20 11:40:00,410.62,410.62,410.07,410.31,2900.0,410.62,410.62,410.07,410.31,2900.0
2022-07-20 11:45:00,410.47,410.76,410.04,410.1,2559.0,410.47,410.76,410.04,410.1,2559.0
2022-07-20 11:50:00,410.1,410.96,410.1,410.79,1300.0,410.1,410.96,410.1,410.79,1300.0
2022-07-20 11:55:00,410.0,410.52,410.0,410.19,1675.0,410.0,410.52,410.0,410.19,1675.0
2022-07-20 12:00:00,410.08,410.28,409.94,410.01,1300.0,410.08,410.28,409.94,410.01,1300.0
2022-07-20 12:05:00,410.12,411.31,410.12,411.31,4600.0,410.12,411.31,410.12,411.31,4600.0
2022-07-20 12:10:00,411.3,411.62,410.92,411.62,4400.0,411.3,411.62,410.92,411.62,4400.0
2022-07-20 12:15:00,411.45,411.51,410.95,411.33,8860.0,411.45,411.51,410.95,411.33,8860.0
2022-07-20 12:20:00,411.45,411.6,410.59,411.11,20167.0,411.45,411.6,410.59,411.11,20167.0
2022-07-20 12:25:00,411.21,412.5,411.21,411.88,2300.0,411.21,412.5,411.21,411.88,2300.0
2022-07-20 12:30:00,411.99,412.18,411.25,411.28,1902.0,411.99,412.18,411.25,411.28,1902.0
2022-07-20 12:35:00,411.48,411.69,411.39,411.58,3244.0,411.48,411.69,411.39,411.58,3244.0
2022-07-20 12:40:00,411.61,411.73,409.93,409.93,3800.0,411.61,411.73,409.93,409.93,3800.0
2022-07-20 12:45:00,409.75,409.75,407.63,408.64,5101.0,409.75,409.75,407.63,408.64,5101.0
2022-07-20 12:50:00,408.74,409.45,408.56,409.29,1242.0,408.74,409.45,408.56,409.29,1242.0
2022-07-20 12:55:00,409.35,410.38,409.35,409.95,915.0,409.35,410.38,409.35,409.95,915.0
2022-07-20 13:00:00,409.66,409.82,408.92,409.02,2000.0,409.66,409.82,408.92,409.02,2000.0
2022-07-20 13:05:00,408.81,409.02,407.31,407.31,3150.0,408.81,409.02,407.31,407.31,3150.0
2022-07-20 13:10:00,407.67,408.36,407.06,408.36,2950.0,407.67,408.36,407.06,408.36,2950.0
2022-07-20 13:15:00,408.19,408.48,407.66,407.98,1600.0,408.19,408.48,407.66,407.98,1600.0
2022-07-20 13:20:00,407.78,407.79,406.9,406.9,1103.0,407.78,407.79,406.9,406.9,1103.0
2022-07-20 13:25:00,407.04,408.49,407.04,408.49,2300.0,407.04,408.49,407.04,408.49,2300.0
2022-07-20 13:30:00,408.44,409.0,408.25,408.8,1600.0,408.44,409.0,408.25,408.8,1600.0
2022-07-20 13:35:00,408.62,408.98,408.42,408.68,2000.0,408.62,408.98,408.42,408.68,2000.0
2022-07-20 13:40:00,408.48,408.88,408.4,408.74,1554.0,408.48,408.88,408.4,408.74,1554.0
2022-07-20 13:45:00,408.09,408.34,407.28,407.28,3200.0,408.09,408.34,407.28,407.28,3200.0
2022-07-20 13:50:00,407.13,407.9,407.13,407.35,3200.0,407.13,407.9,407.13,407.35,3200.0
2022-07-20 13:55:00,407.36,407.36,405.84,405.85,5042.0,407.36,407.36,405.84,405.85,5042.0
2022-07-20 14:00:00,405.83,407.18,405.83,406.97,5989.0,405.83,407.18,405.83,406.97,5989.0
2022-07-20 14:05:00,407.04,407.42,407.0,407.42,3900.0,407.04,407.42,407.0,407.42,3900.0
2022-07-20 14:10:00,407.15,407.44,407.12,407.37,1210.0,407.15,407.44,407.12,407.37,1210.0
2022-07-20 14:15:00,407.25,407.46,406.79,407.12,2048.0,407.25,407.46,406.79,407.12,2048.0
2022-07-20 14:20:00,407.74,408.0,407.46,407.87,1800.0,407.74,408.0,407.46,407.87,1800.0
2022-07-20 14:25:00,407.95,408.24,407.74,407.74,3118.0,407.95,408.24,407.74,407.74,3118.0
2022-07-20 14:30:00,407.78,408.76,407.77,408.68,1909.0,407.78,408.76,407.77,408.68,1909.0
2022-07-20 14:35:00,408.63,408.79,408.43,408.46,2000.0,408.63,408.79,408.43,408.46,2000.0
2022-07-20 14:40:00,408.49,408.56,407.98,408.17,2742.0,408.49,408.56,407.98,408.17,2742.0
2022-07-20 14:45:00,408.22,408.7,408.21,408.46,2200.0,408.22,408.7,408.21,408.46,2200.0
2022-07-20 14:50:00,408.53,408.57,407.25,407.38,5117.0,408.53,408.57,407.25,407.38,5117.0
2022-07-20 14:55:00,407.33,408.26,406.89,408.25,3510.0,407.33,408.26,406.89,408.25,3510.0
2022-07-20 15:00:00,408.26,408.75,408.0,408.43,5501.0,408.26,408.75,408.0,408.43,5501.0
2022-07-20 15:05:00,408.53,408.53,407.29,407.44,8274.0,408.53,408.53,407.29,407.44,8274.0
2022-07-20 15:10:00,407.49,407.8,407.35,407.69,14660.0,407.49,407.8,407.35,407.69,14660.0
2022-07-20 15:15:00,407.68,408.09,407.66,408.03,7911.0,407.68,408.09,407.66,408.03,7911.0
2022-07-20 15:20:00,408.02,408.08,407.16,407.35,8964.0,408.02,408.08,407.16,407.35,8964.0
2022-07-20 15:25:00,407.27,407.96,407.27,407.86,11200.0,407.27,407.96,407.27,407.86,11200.0
2022-07-20 15:30:00,407.93,408.14,406.82,406.82,16101.0,407.93,408.14,406.82,406.82,16101.0
2022-07-20 15:35:00,406.92,407.08,406.72,406.74,13160.0,406.92,407.08,406.72,406.74,13160.0
2022-07-20 15:40:00,406.81,408.75,406.64,408.75,7419.0,406.81,408.75,406.64,408.75,7419.0
2022-07-20 15:45:00,408.46,408.46,407.9,408.09,8205.0,408.46,408.46,407.9,408.09,8205.0
2022-07-20 15:50:00,407.96,408.67,407.39,407.59,14671.0,407.96,408.67,407.39,407.59,14671.0
2022-07-20 15:55:00,407.74,408.66,407.66,408.31,35304.0,407.74,408.66,407.66,408.31,35304.0
2022-07-21 09:30:00,406.11,407.74,405.36,406.65,6248.0,406.11,407.74,405.36,406.65,6248.0
2022-07-21 09:35:00,406.52,408.22,404.94,406.59,6191.0,406.52,408.22,404.94,406.59,6191.0
2022-07-21 09:40:00,406.35,406.35,404.7,406.09,2327.0,406.35,406.35,404.7,406.09,2327.0
2022-07-21 09:45:00,405.29,405.59,403.54,404.61,4316.0,405.29,405.59,403.54,404.61,4316.0
2022-07-21 09:50:00,405.09,407.56,404.42,407.56,2700.0,405.09,407.56,404.42,407.56,2700.0
2022-07-21 09:55:00,406.37,406.49,405.64,405.64,2100.0,406.37,406.49,405.64,405.64,2100.0
2022-07-21 10:00:00,405.37,406.23,403.61,403.61,3100.0,405.37,406.23,403.61,403.61,3100.0
2022-07-21 10:05:00,403.5,404.89,403.25,404.53,2705.0,403.5,404.89,403.25,404.53,2705.0
2022-07-21 10:10:00,403.8,404.32,403.02,403.02,1700.0,403.8,404.32,403.02,403.02,1700.0
2022-07-21 10:15:00,403.01,404.71,403.01,404.41,1900.0,403.01,404.71,403.01,404.41,1900.0
2022-07-21 10:20:00,404.41,404.71,403.07,403.5,4404.0,404.41,404.71,403.07,403.5,4404.0
2022-07-21 10:25:00,402.82,403.4,402.15,403.05,2510.0,402.82,403.4,402.15,403.05,2510.0
2022-07-21 10:30:00,403.19,403.57,402.14,402.14,4521.0,403.19,403.57,402.14,402.14,4521.0
2022-07-21 10:35:00,402.33,402.91,401.53,402.91,4914.0,402.33,402.91,401.53,402.91,4914.0
2022-07-21 10:40:00,403.02,403.13,402.3,403.07,1700.0,403.02,403.13,402.3,403.07,1700.0
2022-07-21 10:45:00,403.25,403.31,402.55,402.69,3100.0,403.25,403.31,402.55,402.69,3100.0
2022-07-21 10:50:00,403.02,403.33,402.85,403.03,1949.0,403.02,403.33,402.85,403.03,1949.0
2022-07-21 10:55:00,403.5,404.83,403.29,404.6,7900.0,403.5,404.83,403.29,404.6,7900.0
2022-07-21 11:00:00,404.79,406.13,404.42,406.12,1900.0,404.79,406.13,404.42,406.12,1900.0
2022-07-21 11:05:00,406.43,406.43,404.52,405.41,3573.0,406.43,406.43,404.52,405.41,3573.0
2022-07-21 11:10:00,405.14,405.54,405.11,405.44,1400.0,405.14,405.54,405.11,405.44,1400.0
2022-07-21 11:15:00,405.2,405.33,404.82,405.3,1300.0,405.2,405.33,404.82,405.3,1300.0
2022-07-21 11:20:00,405.03,405.03,404.02,404.67,1400.0,405.03,405.03,404.02,404.67,1400.0
2022-07-21 11:25:00,404.85,404.85,404.34,404.75,600.0,404.85,404.85,404.34,404.75,600.0
2022-07-21 11:30:00,404.34,405.65,404.34,405.29,2589.0,404.34,405.65,404.34,405.29,2589.0
2022-07-21 11:35:00,405.56,406.53,405.35,405.44,2800.0,405.56,406.53,405.35,405.44,2800.0
2022-07-21 11:40:00,405.34,405.49,405.14,405.44,1291.0,405.34,405.49,405.14,405.44,1291.0
2022-07-21 11:45:00,405.23,405.84,405.15,405.23,2068.0,405.23,405.84,405.15,405.23,2068.0
2022-07-21 11:50:00,405.28,405.75,405.06,405.68,825.0,405.28,405.75,405.06,405.68,825.0
2022-07-21 11:55:00,405.53,405.67,404.57,404.58,2399.0,405.53,405.67,404.57,404.58,2399.0
2022-07-21 12:00:00,404.76,404.78,404.12,404.43,3440.0,404.76,404.78,404.12,404.43,3440.0
2022-07-21 12:05:00,404.6,405.72,404.16,405.33,3900.0,404.6,405.72,404.16,405.33,3900.0
2022-07-21 12:10:00,405.27,405.27,404.39,404.5,1600.0,405.27,405.27,404.39,404.5,1600.0
2022-07-21 12:15:00,404.71,404.76,404.0,404.02,5525.0,404.71,404.76,404.0,404.02,5525.0
2022-07-21 12:20:00,403.89,404.53,403.88,404.5,5750.0,403.89,404.53,403.88,404.5,5750.0
2022-07-21 12:25:00,404.34,405.27,404.17,405.19,5103.0,404.34,405.27,404.17,405.19,5103.0
2022-07-21 12:30:00,405.05,406.41,404.85,406.41,4140.0,405.05,406.41,404.85,406.41,4140.0
2022-07-21 12:35:00,406.39,406.8,406.17,406.8,4056.0,406.39,406.8,406.17,406.8,4056.0
2022-07-21 12:40:00,406.79,406.8,406.02,406.02,1000.0,406.79,406.8,406.02,406.02,1000.0
2022-07-21 12:45:00,405.94,406.69,405.94,406.69,1200.0,405.94,406.69,405.94,406.69,1200.0
2022-07-21 12:50:00,406.69,407.16,406.64,406.75,2034.0,406.69,407.16,406.64,406.75,2034.0
2022-07-21 12:55:00,406.67,406.76,406.6,406.74,900.0,406.67,406.76,406.6,406.74,900.0
2022-07-21 13:00:00,406.61,406.94,406.36,406.47,2200.0,406.61,406.94,406.36,406.47,2200.0
2022-07-21 13:05:00,406.77,406.94,406.58,406.58,1400.0,406.77,406.94,406.58,406.58,1400.0
2022-07-21 13:10:00,406.03,406.46,406.01,406.01,2350.0,406.03,406.46,406.01,406.01,2350.0
2022-07-21 13:15:00,406.0,406.61,406.0,406.21,2250.0,406.0,406.61,406.0,406.21,2250.0
2022-07-21 13:20:00,406.4,406.53,405.86,405.86,800.0,406.4,406.53,405.86,405.86,800.0
2022-07-21 13:25:00,405.85,406.24,405.72,406.05,700.0,405.85,406.24,405.72,406.05,700.0
2022-07-21 13:30:00,405.83,405.94,404.87,405.31,1700.0,405.83,405.94,404.87,405.31,1700.0
2022-07-21 13:35:00,405.31,406.02,405.06,406.02,1400.0,405.31,406.02,405.06,406.02,1400.0
2022-07-21 13:40:00,405.93,406.09,405.76,406.05,1000.0,405.93,406.09,405.76,406.05,1000.0
2022-07-21 13:45:00,406.09,406.49,405.67,405.89,2600.0,406.09,406.49,405.67,405.89,2600.0
2022-07-21 13:50:00,405.81,406.17,405.74,405.8,1800.0,405.81,406.17,405.74,405.8,1800.0
2022-07-21 13:55:00,405.69,406.67,405.67,406.33,3500.0,405.69,406.67,405.67,406.33,3500.0
2022-07-21 14:00:00,406.65,406.97,406.23,406.97,1400.0,406.65,406.97,406.23,406.97,1400.0
2022-07-21 14:05:00,407.13,407.13,406.61,406.72,1735.0,407.13,407.13,406.61,406.72,1735.0
2022-07-21 14:10:00,406.89,407.75,406.79,407.61,2011.0,406.89,407.75,406.79,407.61,2011.0
2022-07-21 14:15:00,407.61,407.73,407.29,407.69,2272.0,407.61,407.73,407.29,407.69,2272.0
2022-07-21 14:20:00,407.57,408.31,407.57,407.85,1100.0,407.57,408.31,407.57,407.85,1100.0
2022-07-21 14:25:00,407.86,407.92,407.62,407.82,2357.0,407.86,407.92,407.62,407.82,2357.0
2022-07-21 14:30:00,407.69,407.72,407.3,407.35,3700.0,407.69,407.72,407.3,407.35,3700.0
2022-07-21 14:35:00,407.35,407.37,406.83,406.83,4498.0,407.35,407.37,406.83,406.83,4498.0
2022-07-21 14:40:00,406.75,407.43,406.72,407.28,3300.0,406.75,407.43,406.72,407.28,3300.0
2022-07-21 14:45:00,407.41,407.81,407.3,407.81,2300.0,407.41,407.81,407.3,407.81,2300.0
2022-07-21 14:50:00,407.83,408.17,407.78,407.99,1100.0,407.83,408.17,407.78,407.99,1100.0
2022-07-21 14:55:00,407.97,408.35,407.92,408.35,1500.0,407.97,408.35,407.92,408.35,1500.0
2022-07-21 15:00:00,408.15,409.53,408.14,409.53,2750.0,408.15,409.53,408.14,409.53,2750.0
2022-07-21 15:05:00,409.55,409.83,409.26,409.73,1800.0,409.55,409.83,409.26,409.73,1800.0
2022-07-21 15:10:00,410.03,410.03,409.26,409.27,1606.0,410.03,410.03,409.26,409.27,1606.0
2022-07-21 15:15:00,409.33,409.33,408.8,409.23,1300.0,409.33,409.33,408.8,409.23,1300.0
2022-07-21 15:20:00,409.36,409.36,408.86,408.92,1716.0,409.36,409.36,408.86,408.92,1716.0
2022-07-21 15:25:00,409.0,409.54,408.95,409.04,4454.0,409.0,409.54,408.95,409.04,4454.0
2022-07-21 15:30:00,409.04,409.39,408.86,408.96,3500.0,409.04,409.39,408.86,408.96,3500.0
2022-07-21 15:35:00,408.96,409.86,408.95,409.69,7106.0,408.96,409.86,408.95,409.69,7106.0
2022-07-21 15:40:00,409.57,410.38,409.54,410.35,5476.0,409.57,410.38,409.54,410.35,5476.0
2022-07-21 15:45:00,410.27,410.4,409.74,410.27,8033.0,410.27,410.4,409.74,410.27,8033.0
2022-07-21 15:50:00,410.31,411.19,410.3,411.02,12572.0,410.31,411.19,410.3,411.02,12572.0
2022-07-21 15:55:00,411.12,411.64,410.91,411.4,23398.0,411.12,411.64,410.91,411.4,23398.0
2022-07-22 09:30:00,412.91,414.53,412.0,412.04,22220.0,412.91,414.53,412.0,412.04,22220.0
2022-07-22 09:35:00,411.64,413.38,411.61,413.34,900.0,411.64,413.38,411.61,413.34,900.0
2022-07-22 09:40:00,413.44,415.3,412.64,415.28,2591.0,413.44,415.3,412.64,415.28,2591.0
2022-07-22 09:45:00,415.55,416.06,413.71,415.53,6826.0,415.55,416.06,413.71,415.53,6826.0
2022-07-22 09:50:00,415.27,416.98,414.5,414.76,3515.0,415.27,416.98,414.5,414.76,3515.0
2022-07-22 09:55:00,414.2,414.2,411.91,413.05,5321.0,414.2,414.2,411.91,413.05,5321.0
2022-07-22 10:00:00,413.61,413.97,413.01,413.75,2403.0,413.61,413.97,413.01,413.75,2403.0
2022-07-22 10:05:00,413.5,413.5,412.14,412.7,3134.0,413.5,413.5,412.14,412.7,3134.0
2022-07-22 10:10:00,412.5,414.02,412.47,414.02,2503.0,412.5,414.02,412.47,414.02,2503.0
2022-07-22 10:15:00,413.74,413.77,412.82,413.24,7238.0,413.74,413.77,412.82,413.24,7238.0
2022-07-22 10:20:00,413.01,413.21,412.0,412.28,2350.0,413.01,413.21,412.0,412.28,2350.0
2022-07-22 10:25:00,411.86,411.86,409.62,410.48,5685.0,411.86,411.86,409.62,410.48,5685.0
2022-07-22 10:30:00,410.38,411.22,410.1,411.0,2800.0,410.38,411.22,410.1,411.0,2800.0
2022-07-22 10:35:00,410.99,410.99,410.45,410.45,2100.0,410.99,410.99,410.45,410.45,2100.0
2022-07-22 10:40:00,410.3,411.49,410.23,410.79,2100.0,410.3,411.49,410.23,410.79,2100.0
2022-07-22 10:45:00,410.75,411.46,410.73,411.46,1300.0,410.75,411.46,410.73,411.46,1300.0
2022-07-22 10:50:00,411.42,411.87,411.41,411.87,400.0,411.42,411.87,411.41,411.87,400.0
2022-07-22 10:55:00,411.82,411.82,410.77,410.82,900.0,411.82,411.82,410.77,410.82,900.0
2022-07-22 11:00:00,410.56,410.91,409.57,410.01,1562.0,410.56,410.91,409.57,410.01,1562.0
2022-07-22 11:05:00,409.77,409.77,409.29,409.29,1125.0,409.77,409.77,409.29,409.29,1125.0
2022-07-22 11:10:00,409.26,409.44,408.9,409.22,2900.0,409.26,409.44,408.9,409.22,2900.0
2022-07-22 11:15:00,409.22,409.35,408.51,409.24,2039.0,409.22,409.35,408.51,409.24,2039.0
2022-07-22 11:20:00,409.26,409.26,408.02,408.05,2722.0,409.26,409.26,408.02,408.05,2722.0
2022-07-22 11:25:00,408.04,408.04,407.14,407.15,3280.0,408.04,408.04,407.14,407.15,3280.0
2022-07-22 11:30:00,407.01,407.13,405.85,405.92,4715.0,407.01,407.13,405.85,405.92,4715.0
2022-07-22 11:35:00,405.92,406.28,405.3,406.28,2453.0,405.92,406.28,405.3,406.28,2453.0
2022-07-22 11:40:00,405.84,406.15,405.17,405.34,1596.0,405.84,406.15,405.17,405.34,1596.0
2022-07-22 11:45:00,405.27,406.18,405.27,406.06,1912.0,405.27,406.18,405.27,406.06,1912.0
2022-07-22 11:50:00,406.02,406.38,406.0,406.15,3896.0,406.02,406.38,406.0,406.15,3896.0
2022-07-22 11:55:00,405.98,406.11,405.56,406.11,1000.0,405.98,406.11,405.56,406.11,1000.0
2022-07-22 12:00:00,406.42,406.62,405.71,405.72,3009.0,406.42,406.62,405.71,405.72,3009.0
2022-07-22 12:05:00,405.9,406.0,405.43,405.54,810.0,405.9,406.0,405.43,405.54,810.0
2022-07-22 12:10:00,405.14,405.4,404.64,405.27,2260.0,405.14,405.4,404.64,405.27,2260.0
2022-07-22 12:15:00,405.61,405.94,405.61,405.94,761.0,405.61,405.94,405.61,405.94,761.0
2022-07-22 12:20:00,405.61,405.7,405.09,405.14,1400.0,405.61,405.7,405.09,405.14,1400.0
2022-07-22 12:25:00,405.26,406.04,405.21,406.02,6940.0,405.26,406.04,405.21,406.02,6940.0
2022-07-22 12:30:00,406.01,407.11,406.01,407.09,1002.0,406.01,407.11,406.01,407.09,1002.0
2022-07-22 12:35:00,406.82,406.92,406.66,406.92,600.0,406.82,406.92,406.66,406.92,600.0
2022-07-22 12:40:00,406.95,406.95,406.31,406.31,865.0,406.95,406.95,406.31,406.31,865.0
2022-07-22 12:45:00,406.42,406.83,406.23,406.23,600.0,406.42,406.83,406.23,406.23,600.0
2022-07-22 12:50:00,406.3,406.74,406.3,406.42,1000.0,406.3,406.74,406.3,406.42,1000.0
2022-07-22 12:55:00,406.58,406.9,406.58,406.63,2663.0,406.58,406.9,406.58,406.63,2663.0
2022-07-22 13:00:00,406.55,406.88,406.31,406.39,2900.0,406.55,406.88,406.31,406.39,2900.0
2022-07-22 13:05:00,406.26,406.6,405.96,406.6,1800.0,406.26,406.6,405.96,406.6,1800.0
2022-07-22 13:10:00,406.7,406.82,405.9,405.9,1500.0,406.7,406.82,405.9,405.9,1500.0
2022-07-22 13:15:00,405.79,406.46,405.58,406.35,3133.0,405.79,406.46,405.58,406.35,3133.0
2022-07-22 13:20:00,406.58,406.59,406.37,406.52,500.0,406.58,406.59,406.37,406.52,500.0
2022-07-22 13:25:00,406.22,406.8,405.96,406.8,3100.0,406.22,406.8,405.96,406.8,3100.0
2022-07-22 13:30:00,406.55,406.87,406.34,406.34,1800.0,406.55,406.87,406.34,406.34,1800.0
2022-07-22 13:35:00,406.22,406.5,405.97,406.5,1610.0,406.22,406.5,405.97,406.5,1610.0
2022-07-22 13:40:00,406.42,406.49,405.98,406.49,1900.0,406.42,406.49,405.98,406.49,1900.0
2022-07-22 13:45:00,406.31,406.43,405.62,405.62,1100.0,406.31,406.43,405.62,405.62,1100.0
2022-07-22 13:50:00,405.59,405.82,405.57,405.68,1773.0,405.59,405.82,405.57,405.68,1773.0
2022-07-22 13:55:00,406.18,406.19,405.56,405.89,1571.0,406.18,406.19,405.56,405.89,1571.0
2022-07-22 14:00:00,405.61,405.66,404.39,404.39,12911.0,405.61,405.66,404.39,404.39,12911.0
2022-07-22 14:05:00,404.0,404.16,403.7,404.16,1632.0,404.0,404.16,403.7,404.16,1632.0
2022-07-22 14:10:00,404.08,404.67,404.06,404.67,1226.0,404.08,404.67,404.06,404.67,1226.0
2022-07-22 14:15:00,404.57,405.33,404.47,405.33,3143.0,404.57,405.33,404.47,405.33,3143.0
2022-07-22 14:20:00,405.2,405.64,405.2,405.38,1758.0,405.2,405.64,405.2,405.38,1758.0
2022-07-22 14:25:00,405.04,405.76,404.85,405.76,1716.0,405.04,405.76,404.85,405.76,1716.0
2022-07-22 14:30:00,405.68,405.76,405.35,405.75,2566.0,405.68,405.76,405.35,405.75,2566.0
2022-07-22 14:35:00,405.66,405.83,404.99,405.31,1100.0,405.66,405.83,404.99,405.31,1100.0
2022-07-22 14:40:00,405.44,405.78,405.43,405.78,1000.0,405.44,405.78,405.43,405.78,1000.0
2022-07-22 14:45:00,405.9,405.9,405.57,405.66,700.0,405.9,405.9,405.57,405.66,700.0
2022-07-22 14:50:00,405.75,406.11,405.47,406.0,1475.0,405.75,406.11,405.47,406.0,1475.0
2022-07-22 14:55:00,406.22,406.48,405.68,405.68,3464.0,406.22,406.48,405.68,405.68,3464.0
2022-07-22 15:00:00,405.38,406.03,405.23,406.03,2100.0,405.38,406.03,405.23,406.03,2100.0
2022-07-22 15:05:00,405.77,406.01,405.61,405.63,900.0,405.77,406.01,405.61,405.63,900.0
2022-07-22 15:10:00,405.68,406.74,405.68,406.74,1400.0,405.68,406.74,405.68,406.74,1400.0
2022-07-22 15:15:00,406.76,406.99,406.34,406.74,1000.0,406.76,406.99,406.34,406.74,1000.0
2022-07-22 15:20:00,406.78,407.18,406.78,407.18,1700.0,406.78,407.18,406.78,407.18,1700.0
2022-07-22 15:25:00,407.17,407.74,407.17,407.74,5058.0,407.17,407.74,407.17,407.74,5058.0
2022-07-22 15:30:00,407.66,407.66,406.71,406.71,2700.0,407.66,407.66,406.71,406.71,2700.0
2022-07-22 15:35:00,406.48,406.72,406.21,406.62,2900.0,406.48,406.72,406.21,406.62,2900.0
2022-07-22 15:40:00,406.29,406.46,406.17,406.36,3125.0,406.29,406.46,406.17,406.36,3125.0
2022-07-22 15:45:00,406.51,406.72,406.05,406.32,3417.0,406.51,406.72,406.05,406.32,3417.0
2022-07-22 15:50:00,406.42,407.29,406.42,406.8,9181.0,406.42,407.29,406.42,406.8,9181.0
2022-07-22 15:55:00,406.81,407.05,406.34,406.49,35205.0,406.81,407.05,406.34,406.49,35205.0
2022-07-25 09:30:00,408.91,408.91,401.0,402.15,10142.0,408.91,408.91,401.0,402.15,10142.0
2022-07-25 09:35:00,401.63,404.19,401.63,403.55,4504.0,401.63,404.19,401.63,403.55,4504.0
2022-07-25 09:40:00,404.17,405.57,404.17,405.21,1700.0,404.17,405.57,404.17,405.21,1700.0
2022-07-25 09:45:00,404.69,405.06,404.31,405.06,800.0,404.69,405.06,404.31,405.06,800.0
2022-07-25 09:50:00,404.99,406.29,404.51,404.69,3637.0,404.99,406.29,404.51,404.69,3637.0
2022-07-25 09:55:00,404.66,404.89,403.03,403.08,1584.0,404.66,404.89,403.03,403.08,1584.0
2022-07-25 10:00:00,403.56,404.51,403.11,403.89,4523.0,403.56,404.51,403.11,403.89,4523.0
2022-07-25 10:05:00,403.23,403.37,401.06,401.06,4100.0,403.23,403.37,401.06,401.06,4100.0
2022-07-25 10:10:00,401.25,402.28,400.82,401.28,3133.0,401.25,402.28,400.82,401.28,3133.0
2022-07-25 10:15:00,401.27,401.49,400.68,400.73,3500.0,401.27,401.49,400.68,400.73,3500.0
2022-07-25 10:20:00,400.6,400.78,399.09,399.96,4913.0,400.6,400.78,399.09,399.96,4913.0
2022-07-25 10:25:00,399.74,400.23,397.77,398.76,5612.0,399.74,400.23,397.77,398.76,5612.0
2022-07-25 10:30:00,399.31,399.52,398.65,399.02,1875.0,399.31,399.52,398.65,399.02,1875.0
2022-07-25 10:35:00,399.14,399.87,398.75,399.27,1478.0,399.14,399.87,398.75,399.27,1478.0
2022-07-25 10:40:00,399.16,401.27,399.16,401.26,1400.0,399.16,401.27,399.16,401.26,1400.0
2022-07-25 10:45:00,401.14,401.41,400.74,400.74,1400.0,401.14,401.41,400.74,400.74,1400.0
2022-07-25 10:50:00,400.53,401.74,400.46,401.47,1000.0,400.53,401.74,400.46,401.47,1000.0
2022-07-25 10:55:00,401.51,402.12,401.47,401.99,2200.0,401.51,402.12,401.47,401.99,2200.0
2022-07-25 11:00:00,401.46,401.84,401.06,401.6,2218.0,401.46,401.84,401.06,401.6,2218.0
2022-07-25 11:05:00,402.2,402.32,401.79,402.32,955.0,402.2,402.32,401.79,402.32,955.0
2022-07-25 11:10:00,402.21,402.42,401.07,401.07,1200.0,402.21,402.42,401.07,401.07,1200.0
2022-07-25 11:15:00,401.1,401.94,401.06,401.49,1000.0,401.1,401.94,401.06,401.49,1000.0
2022-07-25 11:20:00,401.75,402.14,401.75,401.9,600.0,401.75,402.14,401.75,401.9,600.0
2022-07-25 11:25:00,402.05,402.05,401.59,401.6,600.0,402.05,402.05,401.59,401.6,600.0
2022-07-25 11:30:00,402.65,403.05,402.37,403.05,1189.0,402.65,403.05,402.37,403.05,1189.0
2022-07-25 11:35:00,403.29,403.29,402.99,402.99,800.0,403.29,403.29,402.99,402.99,800.0
2022-07-25 11:40:00,403.06,403.2,402.77,403.09,600.0,403.06,403.2,402.77,403.09,600.0
2022-07-25 11:45:00,402.93,403.18,402.67,402.68,400.0,402.93,403.18,402.67,402.68,400.0
2022-07-25 11:50:00,402.66,402.66,402.1,402.51,2900.0,402.66,402.66,402.1,402.51,2900.0
2022-07-25 11:55:00,402.76,402.88,402.54,402.81,1200.0,402.76,402.88,402.54,402.81,1200.0
2022-07-25 12:00:00,402.68,402.68,401.91,402.07,8416.0,402.68,402.68,401.91,402.07,8416.0
2022-07-25 12:05:00,401.96,401.96,401.66,401.76,600.0,401.96,401.96,401.66,401.76,600.0
2022-07-25 12:10:00,401.45,401.45,400.61,400.61,1700.0,401.45,401.45,400.61,400.61,1700.0
2022-07-25 12:15:00,400.52,400.52,400.12,400.27,1200.0,400.52,400.52,400.12,400.27,1200.0
2022-07-25 12:20:00,400.03,400.47,399.92,400.28,1400.0,400.03,400.47,399.92,400.28,1400.0
2022-07-25 12:25:00,400.46,400.6,400.35,400.54,700.0,400.46,400.6,400.35,400.54,700.0
2022-07-25 12:30:00,400.67,401.16,400.66,401.16,713.0,400.67,401.16,400.66,401.16,713.0
2022-07-25 12:35:00,401.07,401.13,401.01,401.13,800.0,401.07,401.13,401.01,401.13,800.0
2022-07-25 12:40:00,401.41,401.72,401.41,401.61,600.0,401.41,401.72,401.41,401.61,600.0
2022-07-25 12:45:00,401.75,402.22,401.69,402.22,700.0,401.75,402.22,401.69,402.22,700.0
2022-07-25 12:50:00,401.92,401.92,401.66,401.73,800.0,401.92,401.92,401.66,401.73,800.0
2022-07-25 12:55:00,401.65,401.65,401.44,401.44,800.0,401.65,401.65,401.44,401.44,800.0
2022-07-25 13:00:00,401.57,401.92,401.49,401.69,800.0,401.57,401.92,401.49,401.69,800.0
2022-07-25 13:05:00,401.65,401.72,401.43,401.72,1300.0,401.65,401.72,401.43,401.72,1300.0
2022-07-25 13:10:00,401.93,402.38,401.84,402.16,1522.0,401.93,402.38,401.84,402.16,1522.0
2022-07-25 13:15:00,402.0,402.0,401.54,401.55,700.0,402.0,402.0,401.54,401.55,700.0
2022-07-25 13:20:00,401.48,401.49,401.02,401.08,1100.0,401.48,401.49,401.02,401.08,1100.0
2022-07-25 13:25:00,401.01,401.14,400.86,401.04,1253.0,401.01,401.14,400.86,401.04,1253.0
2022-07-25 13:30:00,401.24,401.61,401.22,401.39,2200.0,401.24,401.61,401.22,401.39,2200.0
2022-07-25 13:35:00,401.5,401.5,400.8,400.8,1300.0,401.5,401.5,400.8,400.8,1300.0
2022-07-25 13:40:00,400.68,400.68,400.0,400.12,1995.0,400.68,400.68,400.0,400.12,1995.0
2022-07-25 13:45:00,400.05,400.44,400.05,400.25,1600.0,400.05,400.44,400.05,400.25,1600.0
2022-07-25 13:50:00,400.19,400.2,399.79,399.79,800.0,400.19,400.2,399.79,399.79,800.0
2022-07-25 13:55:00,399.85,400.23,399.85,400.23,500.0,399.85,400.23,399.85,400.23,500.0
2022-07-25 14:00:00,400.18,400.37,400.07,400.07,1200.0,400.18,400.37,400.07,400.07,1200.0
2022-07-25 14:05:00,400.06,400.49,400.05,400.33,1100.0,400.06,400.49,400.05,400.33,1100.0
2022-07-25 14:10:00,400.33,400.68,400.24,400.68,1416.0,400.33,400.68,400.24,400.68,1416.0
2022-07-25 14:15:00,400.63,400.93,400.63,400.93,400.0,400.63,400.93,400.63,400.93,400.0
2022-07-25 14:20:00,400.62,400.99,400.62,400.88,1400.0,400.62,400.99,400.62,400.88,1400.0
2022-07-25 14:25:00,400.59,400.84,400.57,400.84,1184.0,400.59,400.84,400.57,400.84,1184.0
2022-07-25 14:30:00,400.68,401.12,400.67,401.12,1819.0,400.68,401.12,400.67,401.12,1819.0
2022-07-25 14:35:00,401.26,401.39,400.9,401.0,1800.0,401.26,401.39,400.9,401.0,1800.0
2022-07-25 14:40:00,401.23,401.45,401.16,401.45,1203.0,401.23,401.45,401.16,401.45,1203.0
2022-07-25 14:45:00,401.28,401.28,400.58,400.67,1700.0,401.28,401.28,400.58,400.67,1700.0
2022-07-25 14:50:00,400.85,401.23,400.58,401.23,1626.0,400.85,401.23,400.58,401.23,1626.0
2022-07-25 14:55:00,401.05,401.25,400.72,400.83,2600.0,401.05,401.25,400.72,400.83,2600.0
2022-07-25 15:00:00,401.08,401.08,400.03,400.26,1100.0,401.08,401.08,400.03,400.26,1100.0
2022-07-25 15:05:00,400.08,400.27,399.74,400.27,1400.0,400.08,400.27,399.74,400.27,1400.0
2022-07-25 15:10:00,400.52,400.56,400.29,400.56,1228.0,400.52,400.56,400.29,400.56,1228.0
2022-07-25 15:15:00,400.27,400.67,400.1,400.67,2000.0,400.27,400.67,400.1,400.67,2000.0
2022-07-25 15:20:00,400.69,401.4,400.6,401.26,7900.0,400.69,401.4,400.6,401.26,7900.0
2022-07-25 15:25:00,401.23,401.23,400.67,400.68,1646.0,401.23,401.23,400.67,400.68,1646.0
2022-07-25 15:30:00,400.55,400.84,400.41,400.69,2800.0,400.55,400.84,400.41,400.69,2800.0
2022-07-25 15:35:00,400.77,401.54,400.77,401.54,5431.0,400.77,401.54,400.77,401.54,5431.0
2022-07-25 15:40:00,401.25,401.25,400.92,401.15,6260.0,401.25,401.25,400.92,401.15,6260.0
2022-07-25 15:45:00,401.36,401.75,400.99,401.13,11921.0,401.36,401.75,400.99,401.13,11921.0
2022-07-25 15:50:00,401.13,401.58,400.93,401.22,13307.0,401.13,401.58,400.93,401.22,13307.0
2022-07-25 15:55:00,401.28,401.76,400.9,401.16,27473.0,401.28,401.76,400.9,401.16,27473.0
2022-07-26 09:30:00,391.22,392.84,386.91,387.29,29617.0,391.22,392.84,386.91,387.29,29617.0
2022-07-26 09:35:00,387.45,390.01,386.58,389.14,9649.0,387.45,390.01,386.58,389.14,9649.0
2022-07-26 09:40:00,389.26,391.77,389.26,389.65,6537.0,389.26,391.77,389.26,389.65,6537.0
2022-07-26 09:45:00,389.57,389.57,387.0,388.15,4637.0,389.57,389.57,387.0,388.15,4637.0
2022-07-26 09:50:00,388.51,389.99,388.51,389.21,2700.0,388.51,389.99,388.51,389.21,2700.0
2022-07-26 09:55:00,388.72,388.74,386.82,386.82,2900.0,388.72,388.74,386.82,386.82,2900.0
2022-07-26 10:00:00,386.98,386.98,384.49,385.08,12655.0,386.98,386.98,384.49,385.08,12655.0
2022-07-26 10:05:00,385.42,385.42,384.06,384.06,9818.0,385.42,385.42,384.06,384.06,9818.0
2022-07-26 10:10:00,383.98,385.17,383.67,384.2,6295.0,383.98,385.17,383.67,384.2,6295.0
2022-07-26 10:15:00,384.33,385.52,383.99,385.22,5516.0,384.33,385.52,383.99,385.22,5516.0
2022-07-26 10:20:00,385.28,385.29,383.58,384.44,4569.0,385.28,385.29,383.58,384.44,4569.0
2022-07-26 10:25:00,384.71,385.36,384.24,384.48,6476.0,384.71,385.36,384.24,384.48,6476.0
2022-07-26 10:30:00,384.12,384.21,383.62,383.86,3480.0,384.12,384.21,383.62,383.86,3480.0
2022-07-26 10:35:00,383.94,385.42,383.94,384.97,2400.0,383.94,385.42,383.94,384.97,2400.0
2022-07-26 10:40:00,384.82,385.8,384.48,385.79,4400.0,384.82,385.8,384.48,385.79,4400.0
2022-07-26 10:45:00,385.89,385.9,385.02,385.53,2963.0,385.89,385.9,385.02,385.53,2963.0
2022-07-26 10:50:00,385.47,385.84,385.37,385.47,1100.0,385.47,385.84,385.37,385.47,1100.0
2022-07-26 10:55:00,385.35,385.93,385.34,385.86,1300.0,385.35,385.93,385.34,385.86,1300.0
2022-07-26 11:00:00,385.96,386.23,385.25,385.34,4100.0,385.96,386.23,385.25,385.34,4100.0
2022-07-26 11:05:00,385.51,386.07,385.11,385.87,4833.0,385.51,386.07,385.11,385.87,4833.0
2022-07-26 11:10:00,385.59,385.74,385.23,385.64,5812.0,385.59,385.74,385.23,385.64,5812.0
2022-07-26 11:15:00,385.43,386.03,385.43,385.5,2210.0,385.43,386.03,385.43,385.5,2210.0
2022-07-26 11:20:00,385.47,385.67,385.42,385.44,2000.0,385.47,385.67,385.42,385.44,2000.0
2022-07-26 11:25:00,385.35,385.6,385.2,385.38,9704.0,385.35,385.6,385.2,385.38,9704.0
2022-07-26 11:30:00,385.33,385.47,384.53,384.54,14038.0,385.33,385.47,384.53,384.54,14038.0
2022-07-26 11:35:00,384.54,384.54,383.09,383.96,6091.0,384.54,384.54,383.09,383.96,6091.0
2022-07-26 11:40:00,383.8,384.47,383.65,384.13,7355.0,383.8,384.47,383.65,384.13,7355.0
2022-07-26 11:45:00,383.56,384.21,383.47,384.21,2731.0,383.56,384.21,383.47,384.21,2731.0
2022-07-26 11:50:00,384.27,384.29,382.72,383.06,7125.0,384.27,384.29,382.72,383.06,7125.0
2022-07-26 11:55:00,383.18,383.2,382.0,382.36,13174.0,383.18,383.2,382.0,382.36,13174.0
2022-07-26 12:00:00,382.0,382.71,381.51,382.6,5782.0,382.0,382.71,381.51,382.6,5782.0
2022-07-26 12:05:00,382.53,383.0,382.25,383.0,1940.0,382.53,383.0,382.25,383.0,1940.0
2022-07-26 12:10:00,382.88,383.1,382.18,382.44,4400.0,382.88,383.1,382.18,382.44,4400.0
2022-07-26 12:15:00,382.44,382.61,380.95,380.96,6751.0,382.44,382.61,380.95,380.96,6751.0
2022-07-26 12:20:00,381.06,381.91,380.81,381.91,3372.0,381.06,381.91,380.81,381.91,3372.0
2022-07-26 12:25:00,381.87,382.74,381.67,382.29,3364.0,381.87,382.74,381.67,382.29,3364.0
2022-07-26 12:30:00,382.23,382.52,382.08,382.52,3694.0,382.23,382.52,382.08,382.52,3694.0
2022-07-26 12:35:00,382.53,383.79,382.53,383.62,15878.0,382.53,383.79,382.53,383.62,15878.0
2022-07-26 12:40:00,383.47,384.78,383.28,384.22,5428.0,383.47,384.78,383.28,384.22,5428.0
2022-07-26 12:45:00,384.32,384.69,384.01,384.19,5780.0,384.32,384.69,384.01,384.19,5780.0
2022-07-26 12:50:00,384.05,384.46,383.24,383.24,8060.0,384.05,384.46,383.24,383.24,8060.0
2022-07-26 12:55:00,383.2,383.77,383.08,383.77,1100.0,383.2,383.77,383.08,383.77,1100.0
2022-07-26 13:00:00,384.1,384.1,383.66,383.85,1500.0,384.1,384.1,383.66,383.85,1500.0
2022-07-26 13:05:00,384.0,384.16,383.69,383.99,5641.0,384.0,384.16,383.69,383.99,5641.0
2022-07-26 13:10:00,384.02,384.24,383.93,384.06,5517.0,384.02,384.24,383.93,384.06,5517.0
2022-07-26 13:15:00,384.22,384.33,383.96,384.04,3962.0,384.22,384.33,383.96,384.04,3962.0
2022-07-26 13:20:00,383.85,384.27,383.77,384.18,2128.0,383.85,384.27,383.77,384.18,2128.0
2022-07-26 13:25:00,384.13,384.18,383.81,384.0,7221.0,384.13,384.18,383.81,384.0,7221.0
2022-07-26 13:30:00,383.85,383.96,383.23,383.59,4091.0,383.85,383.96,383.23,383.59,4091.0
2022-07-26 13:35:00,383.34,384.5,383.34,383.69,6075.0,383.34,384.5,383.34,383.69,6075.0
2022-07-26 13:40:00,383.16,383.58,383.15,383.42,1700.0,383.16,383.58,383.15,383.42,1700.0
2022-07-26 13:45:00,383.26,383.71,383.16,383.56,5890.0,383.26,383.71,383.16,383.56,5890.0
2022-07-26 13:50:00,383.51,383.89,383.43,383.88,1200.0,383.51,383.89,383.43,383.88,1200.0
2022-07-26 13:55:00,384.19,384.67,384.13,384.67,2450.0,384.19,384.67,384.13,384.67,2450.0
2022-07-26 14:00:00,384.53,385.39,384.53,385.29,2375.0,384.53,385.39,384.53,385.29,2375.0
2022-07-26 14:05:00,385.28,385.54,384.75,384.75,2400.0,385.28,385.54,384.75,384.75,2400.0
2022-07-26 14:10:00,384.71,385.12,384.71,384.84,800.0,384.71,385.12,384.71,384.84,800.0
2022-07-26 14:15:00,384.94,384.94,384.37,384.62,5093.0,384.94,384.94,384.37,384.62,5093.0
2022-07-26 14:20:00,384.41,385.02,384.0,384.81,5821.0,384.41,385.02,384.0,384.81,5821.0
2022-07-26 14:25:00,384.88,384.89,384.38,384.43,2000.0,384.88,384.89,384.38,384.43,2000.0
2022-07-26 14:30:00,384.43,384.55,384.15,384.3,2600.0,384.43,384.55,384.15,384.3,2600.0
2022-07-26 14:35:00,384.18,384.26,384.1,384.24,1500.0,384.18,384.26,384.1,384.24,1500.0
2022-07-26 14:40:00,384.1,384.25,383.63,384.21,3400.0,384.1,384.25,383.63,384.21,3400.0
2022-07-26 14:45:00,384.25,384.92,384.24,384.91,1500.0,384.25,384.92,384.24,384.91,1500.0
2022-07-26 14:50:00,384.42,385.33,384.42,385.05,2800.0,384.42,385.33,384.42,385.05,2800.0
2022-07-26 14:55:00,385.03,385.51,384.72,385.51,3500.0,385.03,385.51,384.72,385.51,3500.0
2022-07-26 15:00:00,385.53,385.64,385.09,385.09,3100.0,385.53,385.64,385.09,385.09,3100.0
2022-07-26 15:05:00,385.38,386.5,385.31,386.5,4866.0,385.38,386.5,385.31,386.5,4866.0
2022-07-26 15:10:00,386.32,387.07,386.3,386.66,5261.0,386.32,387.07,386.3,386.66,5261.0
2022-07-26 15:15:00,386.66,387.19,386.65,386.78,5260.0,386.66,387.19,386.65,386.78,5260.0
2022-07-26 15:20:00,386.59,386.65,386.07,386.07,2850.0,386.59,386.65,386.07,386.07,2850.0
2022-07-26 15:25:00,386.05,386.05,385.15,385.87,8155.0,386.05,386.05,385.15,385.87,8155.0
2022-07-26 15:30:00,385.81,385.88,385.43,385.65,5065.0,385.81,385.88,385.43,385.65,5065.0
2022-07-26 15:35:00,385.61,385.61,384.94,385.34,4797.0,385.61,385.61,384.94,385.34,4797.0
2022-07-26 15:40:00,385.32,385.32,384.79,384.81,5553.0,385.32,385.32,384.79,384.81,5553.0
2022-07-26 15:45:00,385.01,385.4,384.67,385.4,7494.0,385.01,385.4,384.67,385.4,7494.0
2022-07-26 15:50:00,385.5,385.8,385.0,385.8,9477.0,385.5,385.8,385.0,385.8,9477.0
2022-07-26 15:55:00,385.83,386.02,384.57,384.78,27270.0,385.83,386.02,384.57,384.78,27270.0
2022-07-27 09:30:00,386.92,389.99,386.92,387.46,14205.0,386.92,389.99,386.92,387.46,14205.0
2022-07-27 09:35:00,387.96,388.45,386.5,386.87,2552.0,387.96,388.45,386.5,386.87,2552.0
2022-07-27 09:40:00,386.02,386.33,384.18,385.54,2600.0,386.02,386.33,384.18,385.54,2600.0
2022-07-27 09:45:00,385.03,386.83,385.02,386.83,3200.0,385.03,386.83,385.02,386.83,3200.0
2022-07-27 09:50:00,386.8,387.04,384.64,385.35,3546.0,386.8,387.04,384.64,385.35,3546.0
2022-07-27 09:55:00,385.39,386.18,385.39,385.46,1800.0,385.39,386.18,385.39,385.46,1800.0
2022-07-27 10:00:00,385.18,386.24,384.82,385.82,2300.0,385.18,386.24,384.82,385.82,2300.0
2022-07-27 10:05:00,386.6,386.97,385.69,385.69,1600.0,386.6,386.97,385.69,385.69,1600.0
2022-07-27 10:10:00,385.99,388.05,385.99,387.81,2900.0,385.99,388.05,385.99,387.81,2900.0
2022-07-27 10:15:00,387.95,389.52,387.58,389.18,4400.0,387.95,389.52,387.58,389.18,4400.0
2022-07-27 10:20:00,389.24,389.35,388.34,388.35,3000.0,389.24,389.35,388.34,388.35,3000.0
2022-07-27 10:25:00,388.34,388.62,388.1,388.1,1400.0,388.34,388.62,388.1,388.1,1400.0
2022-07-27 10:30:00,388.15,388.66,387.9,388.35,1210.0,388.15,388.66,387.9,388.35,1210.0
2022-07-27 10:35:00,388.57,389.41,388.42,388.48,3790.0,388.57,389.41,388.42,388.48,3790.0
2022-07-27 10:40:00,388.58,388.65,388.33,388.38,1404.0,388.58,388.65,388.33,388.38,1404.0
2022-07-27 10:45:00,388.55,388.59,388.33,388.59,600.0,388.55,388.59,388.33,388.59,600.0
2022-07-27 10:50:00,388.32,388.71,388.14,388.63,1200.0,388.32,388.71,388.14,388.63,1200.0
2022-07-27 10:55:00,388.91,389.03,388.51,388.88,1000.0,388.91,389.03,388.51,388.88,1000.0
2022-07-27 11:00:00,388.72,389.66,388.72,389.13,1600.0,388.72,389.66,388.72,389.13,1600.0
2022-07-27 11:05:00,389.31,389.31,388.34,388.46,1007.0,389.31,389.31,388.34,388.46,1007.0
2022-07-27 11:10:00,388.2,388.66,388.03,388.22,1309.0,388.2,388.66,388.03,388.22,1309.0
2022-07-27 11:15:00,388.35,388.35,387.38,387.41,2600.0,388.35,388.35,387.38,387.41,2600.0
2022-07-27 11:20:00,387.22,387.22,386.42,386.63,1100.0,387.22,387.22,386.42,386.63,1100.0
2022-07-27 11:25:00,386.8,387.93,386.66,387.77,2116.0,386.8,387.93,386.66,387.77,2116.0
2022-07-27 11:30:00,387.95,388.77,387.71,387.77,2022.0,387.95,388.77,387.71,387.77,2022.0
2022-07-27 11:35:00,387.74,387.75,387.46,387.59,1000.0,387.74,387.75,387.46,387.59,1000.0
2022-07-27 11:40:00,387.41,388.11,387.4,388.11,803.0,387.41,388.11,387.4,388.11,803.0
2022-07-27 11:45:00,387.94,388.11,387.71,387.71,1200.0,387.94,388.11,387.71,387.71,1200.0
2022-07-27 11:50:00,387.62,388.32,387.61,387.94,1600.0,387.62,388.32,387.61,387.94,1600.0
2022-07-27 11:55:00,387.79,388.42,387.78,388.25,2000.0,387.79,388.42,387.78,388.25,2000.0
2022-07-27 12:00:00,388.27,388.38,388.06,388.38,2000.0,388.27,388.38,388.06,388.38,2000.0
2022-07-27 12:05:00,388.71,388.72,388.33,388.35,2000.0,388.71,388.72,388.33,388.35,2000.0
2022-07-27 12:10:00,388.36,388.37,388.19,388.37,600.0,388.36,388.37,388.19,388.37,600.0
2022-07-27 12:15:00,388.68,389.56,388.48,389.19,7217.0,388.68,389.56,388.48,389.19,7217.0
2022-07-27 12:20:00,388.99,389.57,388.92,389.57,2940.0,388.99,389.57,388.92,389.57,2940.0
2022-07-27 12:25:00,389.83,389.83,389.33,389.33,500.0,389.83,389.83,389.33,389.33,500.0
2022-07-27 12:30:00,388.89,389.31,388.86,389.05,1567.0,388.89,389.31,388.86,389.05,1567.0
2022-07-27 12:35:00,389.0,389.08,388.71,388.72,1200.0,389.0,389.08,388.71,388.72,1200.0
2022-07-27 12:40:00,388.75,388.76,388.23,388.28,2024.0,388.75,388.76,388.23,388.28,2024.0
2022-07-27 12:45:00,388.15,388.42,388.09,388.36,1700.0,388.15,388.42,388.09,388.36,1700.0
2022-07-27 12:50:00,388.33,388.55,388.33,388.42,3320.0,388.33,388.55,388.33,388.42,3320.0
2022-07-27 12:55:00,388.53,388.78,388.41,388.45,1804.0,388.53,388.78,388.41,388.45,1804.0
2022-07-27 13:00:00,388.5,388.69,388.5,388.69,531.0,388.5,388.69,388.5,388.69,531.0
2022-07-27 13:05:00,388.92,389.05,388.63,389.05,1200.0,388.92,389.05,388.63,389.05,1200.0
2022-07-27 13:10:00,388.91,389.22,388.91,389.22,200.0,388.91,389.22,388.91,389.22,200.0
2022-07-27 13:15:00,389.39,389.39,389.15,389.29,1407.0,389.39,389.39,389.15,389.29,1407.0
2022-07-27 13:20:00,389.46,389.56,389.3,389.42,770.0,389.46,389.56,389.3,389.42,770.0
2022-07-27 13:25:00,389.6,389.87,389.6,389.77,1396.0,389.6,389.87,389.6,389.77,1396.0
2022-07-27 13:30:00,389.55,389.97,389.54,389.77,2411.0,389.55,389.97,389.54,389.77,2411.0
2022-07-27 13:35:00,389.88,390.46,389.73,390.16,1500.0,389.88,390.46,389.73,390.16,1500.0
2022-07-27 13:40:00,390.45,390.45,390.1,390.12,1700.0,390.45,390.45,390.1,390.12,1700.0
2022-07-27 13:45:00,390.11,390.77,390.11,390.65,1243.0,390.11,390.77,390.11,390.65,1243.0
2022-07-27 13:50:00,390.56,390.65,390.5,390.57,700.0,390.56,390.65,390.5,390.57,700.0
2022-07-27 13:55:00,390.43,390.43,389.64,390.3,1660.0,390.43,390.43,389.64,390.3,1660.0
2022-07-27 14:00:00,390.43,391.1,389.62,390.47,3592.0,390.43,391.1,389.62,390.47,3592.0
2022-07-27 14:05:00,390.25,390.25,388.28,388.9,4727.0,390.25,390.25,388.28,388.9,4727.0
2022-07-27 14:10:00,388.67,389.21,388.55,388.9,5452.0,388.67,389.21,388.55,388.9,5452.0
2022-07-27 14:15:00,388.99,390.43,388.94,390.43,3837.0,388.99,390.43,388.94,390.43,3837.0
2022-07-27 14:20:00,390.1,390.12,389.37,389.52,4853.0,390.1,390.12,389.37,389.52,4853.0
2022-07-27 14:25:00,389.47,390.16,389.35,390.16,2416.0,389.47,390.16,389.35,390.16,2416.0
2022-07-27 14:30:00,390.06,390.17,388.7,389.01,3900.0,390.06,390.17,388.7,389.01,3900.0
2022-07-27 14:35:00,389.24,392.44,389.24,392.37,5692.0,389.24,392.44,389.24,392.37,5692.0
2022-07-27 14:40:00,392.93,394.0,392.89,393.99,4970.0,392.93,394.0,392.89,393.99,4970.0
2022-07-27 14:45:00,394.19,394.43,393.23,393.75,3900.0,394.19,394.43,393.23,393.75,3900.0
2022-07-27 14:50:00,393.93,394.83,393.18,394.5,4850.0,393.93,394.83,393.18,394.5,4850.0
2022-07-27 14:55:00,394.81,395.42,394.53,394.99,16385.0,394.81,395.42,394.53,394.99,16385.0
2022-07-27 15:00:00,395.19,395.83,394.8,395.83,11329.0,395.19,395.83,394.8,395.83,11329.0
2022-07-27 15:05:00,395.87,395.99,395.34,395.62,1900.0,395.87,395.99,395.34,395.62,1900.0
2022-07-27 15:10:00,395.53,395.75,394.98,395.19,1800.0,395.53,395.75,394.98,395.19,1800.0
2022-07-27 15:15:00,395.17,395.96,395.02,395.41,4551.0,395.17,395.96,395.02,395.41,4551.0
2022-07-27 15:20:00,395.23,396.36,394.71,396.35,6035.0,395.23,396.36,394.71,396.35,6035.0
2022-07-27 15:25:00,396.13,397.49,396.1,397.49,4908.0,396.13,397.49,396.1,397.49,4908.0
2022-07-27 15:30:00,397.53,397.53,396.97,397.48,4636.0,397.53,397.53,396.97,397.48,4636.0
2022-07-27 15:35:00,397.56,397.56,396.22,396.28,6100.0,397.56,397.56,396.22,396.28,6100.0
2022-07-27 15:40:00,396.22,397.55,396.22,397.39,4440.0,396.22,397.55,396.22,397.39,4440.0
2022-07-27 15:45:00,397.36,397.39,396.47,396.47,4100.0,397.36,397.39,396.47,396.47,4100.0
2022-07-27 15:50:00,396.68,396.77,395.15,396.69,14572.0,396.68,396.77,395.15,396.69,14572.0
2022-07-27 15:55:00,396.91,397.18,395.17,395.39,28526.0,396.91,397.18,395.17,395.39,28526.0
2022-07-28 09:30:00,395.35,399.97,395.35,398.98,6149.0,395.35,399.97,395.35,398.98,6149.0
2022-07-28 09:35:00,399.22,399.22,396.65,396.65,1600.0,399.22,399.22,396.65,396.65,1600.0
2022-07-28 09:40:00,395.93,395.93,392.9,393.73,2900.0,395.93,395.93,392.9,393.73,2900.0
2022-07-28 09:45:00,392.7,394.74,392.7,393.76,2226.0,392.7,394.74,392.7,393.76,2226.0
2022-07-28 09:50:00,393.09,393.71,392.27,393.2,2133.0,393.09,393.71,392.27,393.2,2133.0
2022-07-28 09:55:00,393.84,395.08,393.84,394.75,1550.0,393.84,395.08,393.84,394.75,1550.0
2022-07-28 10:00:00,394.22,395.38,394.22,395.09,1550.0,394.22,395.38,394.22,395.09,1550.0
2022-07-28 10:05:00,394.92,394.92,393.07,394.2,1287.0,394.92,394.92,393.07,394.2,1287.0
2022-07-28 10:10:00,393.99,394.4,393.34,393.34,2974.0,393.99,394.4,393.34,393.34,2974.0
2022-07-28 10:15:00,393.82,394.0,393.24,393.78,1000.0,393.82,394.0,393.24,393.78,1000.0
2022-07-28 10:20:00,393.7,394.1,393.25,394.1,2925.0,393.7,394.1,393.25,394.1,2925.0
2022-07-28 10:25:00,393.72,393.72,392.8,393.34,797.0,393.72,393.72,392.8,393.34,797.0
2022-07-28 10:30:00,393.59,393.73,393.14,393.66,1600.0,393.59,393.73,393.14,393.66,1600.0
2022-07-28 10:35:00,394.13,395.18,394.13,394.8,1657.0,394.13,395.18,394.13,394.8,1657.0
2022-07-28 10:40:00,394.29,395.09,394.29,395.09,504.0,394.29,395.09,394.29,395.09,504.0
2022-07-28 10:45:00,394.77,395.44,394.39,395.28,2399.0,394.77,395.44,394.39,395.28,2399.0
2022-07-28 10:50:00,395.1,395.7,394.93,395.33,2133.0,395.1,395.7,394.93,395.33,2133.0
2022-07-28 10:55:00,395.38,396.48,395.31,396.48,1000.0,395.38,396.48,395.31,396.48,1000.0
2022-07-28 11:00:00,396.43,396.55,395.93,395.93,1827.0,396.43,396.55,395.93,395.93,1827.0
2022-07-28 11:05:00,395.97,396.23,395.97,396.23,600.0,395.97,396.23,395.97,396.23,600.0
2022-07-28 11:10:00,396.05,396.53,395.84,395.94,2072.0,396.05,396.53,395.84,395.94,2072.0
2022-07-28 11:15:00,395.97,396.57,395.95,396.57,1400.0,395.97,396.57,395.95,396.57,1400.0
2022-07-28 11:20:00,396.27,397.45,396.27,397.44,1700.0,396.27,397.45,396.27,397.44,1700.0
2022-07-28 11:25:00,397.71,398.54,397.71,398.48,2600.0,397.71,398.54,397.71,398.48,2600.0
2022-07-28 11:30:00,398.56,398.86,398.03,398.1,1512.0,398.56,398.86,398.03,398.1,1512.0
2022-07-28 11:35:00,398.31,398.63,398.14,398.63,4035.0,398.31,398.63,398.14,398.63,4035.0
2022-07-28 11:40:00,398.66,399.08,398.25,399.08,2600.0,398.66,399.08,398.25,399.08,2600.0
2022-07-28 11:45:00,399.36,399.5,398.67,398.67,1400.0,399.36,399.5,398.67,398.67,1400.0
2022-07-28 11:50:00,398.77,399.05,398.76,398.76,1000.0,398.77,399.05,398.76,398.76,1000.0
2022-07-28 11:55:00,398.77,398.79,398.18,398.5,2130.0,398.77,398.79,398.18,398.5,2130.0
2022-07-28 12:00:00,398.81,401.67,398.78,400.45,16849.0,398.81,401.67,398.78,400.45,16849.0
2022-07-28 12:05:00,400.27,400.39,399.4,399.4,1600.0,400.27,400.39,399.4,399.4,1600.0
2022-07-28 12:10:00,399.81,400.73,399.69,400.28,1900.0,399.81,400.73,399.69,400.28,1900.0
2022-07-28 12:15:00,400.33,400.83,400.33,400.68,3315.0,400.33,400.83,400.33,400.68,3315.0
2022-07-28 12:20:00,400.72,401.11,400.65,400.97,12500.0,400.72,401.11,400.65,400.97,12500.0
2022-07-28 12:25:00,400.83,401.55,400.78,401.44,3387.0,400.83,401.55,400.78,401.44,3387.0
2022-07-28 12:30:00,401.34,401.6,401.04,401.6,3200.0,401.34,401.6,401.04,401.6,3200.0
2022-07-28 12:35:00,401.5,401.87,401.22,401.23,4000.0,401.5,401.87,401.22,401.23,4000.0
2022-07-28 12:40:00,401.48,401.96,401.48,401.96,1849.0,401.48,401.96,401.48,401.96,1849.0
2022-07-28 12:45:00,401.82,402.25,401.82,402.25,1500.0,401.82,402.25,401.82,402.25,1500.0
2022-07-28 12:50:00,402.09,403.14,401.65,403.0,6368.0,402.09,403.14,401.65,403.0,6368.0
2022-07-28 12:55:00,403.0,403.21,402.68,402.68,2200.0,403.0,403.21,402.68,402.68,2200.0
2022-07-28 13:00:00,402.92,402.92,402.4,402.9,3425.0,402.92,402.92,402.4,402.9,3425.0
2022-07-28 13:05:00,403.13,403.36,402.86,403.16,3615.0,403.13,403.36,402.86,403.16,3615.0
2022-07-28 13:10:00,403.4,403.8,403.38,403.57,1554.0,403.4,403.8,403.38,403.57,1554.0
2022-07-28 13:15:00,403.7,404.23,403.56,403.7,7985.0,403.7,404.23,403.56,403.7,7985.0
2022-07-28 13:20:00,403.91,404.28,403.9,403.91,1300.0,403.91,404.28,403.9,403.91,1300.0
2022-07-28 13:25:00,404.23,404.4,403.84,403.99,1650.0,404.23,404.4,403.84,403.99,1650.0
2022-07-28 13:30:00,403.82,404.13,403.42,404.13,2100.0,403.82,404.13,403.42,404.13,2100.0
2022-07-28 13:35:00,404.11,404.12,403.78,403.8,3200.0,404.11,404.12,403.78,403.8,3200.0
2022-07-28 13:40:00,403.83,404.22,403.82,404.0,1925.0,403.83,404.22,403.82,404.0,1925.0
2022-07-28 13:45:00,403.81,404.46,403.81,404.19,1903.0,403.81,404.46,403.81,404.19,1903.0
2022-07-28 13:50:00,404.0,404.35,403.88,404.29,1817.0,404.0,404.35,403.88,404.29,1817.0
2022-07-28 13:55:00,404.14,404.25,404.14,404.25,300.0,404.14,404.25,404.14,404.25,300.0
2022-07-28 14:00:00,404.1,404.19,403.96,404.14,1600.0,404.1,404.19,403.96,404.14,1600.0
2022-07-28 14:05:00,404.19,404.21,403.88,404.21,4036.0,404.19,404.21,403.88,404.21,4036.0
2022-07-28 14:10:00,404.09,404.18,403.78,404.04,1884.0,404.09,404.18,403.78,404.04,1884.0
2022-07-28 14:15:00,404.04,404.2,403.8,403.81,1700.0,404.04,404.2,403.8,403.81,1700.0
2022-07-28 14:20:00,403.89,403.89,403.13,403.13,1350.0,403.89,403.89,403.13,403.13,1350.0
2022-07-28 14:25:00,402.5,403.1,402.43,402.66,900.0,402.5,403.1,402.43,402.66,900.0
2022-07-28 14:30:00,402.56,402.64,402.54,402.64,406.0,402.56,402.64,402.54,402.64,406.0
2022-07-28 14:35:00,402.54,402.54,402.37,402.47,500.0,402.54,402.54,402.37,402.47,500.0
2022-07-28 14:40:00,402.49,402.8,402.24,402.8,2249.0,402.49,402.8,402.24,402.8,2249.0
2022-07-28 14:45:00,402.69,402.81,402.29,402.3,1751.0,402.69,402.81,402.29,402.3,1751.0
2022-07-28 14:50:00,402.25,402.66,402.0,402.57,4000.0,402.25,402.66,402.0,402.57,4000.0
2022-07-28 14:55:00,402.72,402.77,402.35,402.36,1300.0,402.72,402.77,402.35,402.36,1300.0
2022-07-28 15:00:00,402.4,403.06,402.4,403.02,7100.0,402.4,403.06,402.4,403.02,7100.0
2022-07-28 15:05:00,403.08,403.5,402.68,402.68,1133.0,403.08,403.5,402.68,402.68,1133.0
2022-07-28 15:10:00,403.0,403.0,402.34,402.35,600.0,403.0,403.0,402.34,402.35,600.0
2022-07-28 15:15:00,402.22,402.53,402.0,402.5,1300.0,402.22,402.53,402.0,402.5,1300.0
2022-07-28 15:20:00,402.48,402.74,401.98,402.3,4800.0,402.48,402.74,401.98,402.3,4800.0
2022-07-28 15:25:00,402.1,402.64,402.1,402.39,1300.0,402.1,402.64,402.1,402.39,1300.0
2022-07-28 15:30:00,402.41,402.41,402.0,402.19,4012.0,402.41,402.41,402.0,402.19,4012.0
2022-07-28 15:35:00,402.26,402.26,400.92,401.38,11425.0,402.26,402.26,400.92,401.38,11425.0
2022-07-28 15:40:00,401.54,401.54,401.12,401.27,3556.0,401.54,401.54,401.12,401.27,3556.0
2022-07-28 15:45:00,401.07,401.86,400.68,401.81,7032.0,401.07,401.86,400.68,401.81,7032.0
2022-07-28 15:50:00,401.76,402.16,400.99,401.38,6828.0,401.76,402.16,400.99,401.38,6828.0
2022-07-28 15:55:00,401.25,401.25,400.57,400.75,25085.0,401.25,401.25,400.57,400.75,25085.0
2022-07-29 09:30:00,397.47,398.36,393.62,393.63,14836.0,397.47,398.36,393.62,393.63,14836.0
2022-07-29 09:35:00,394.37,394.37,392.02,392.74,7252.0,394.37,394.37,392.02,392.74,7252.0
2022-07-29 09:40:00,392.71,395.82,391.98,394.31,9494.0,392.71,395.82,391.98,394.31,9494.0
2022-07-29 09:45:00,394.15,394.15,392.09,392.84,6544.0,394.15,394.15,392.09,392.84,6544.0
2022-07-29 09:50:00,392.76,393.23,391.86,392.0,5358.0,392.76,393.23,391.86,392.0,5358.0
2022-07-29 09:55:00,392.06,393.4,392.06,392.54,3785.0,392.06,393.4,392.06,392.54,3785.0
2022-07-29 10:00:00,392.28,393.25,391.73,393.11,5941.0,392.28,393.25,391.73,393.11,5941.0
2022-07-29 10:05:00,393.15,393.86,392.23,392.23,3911.0,393.15,393.86,392.23,392.23,3911.0
2022-07-29 10:10:00,392.58,393.06,392.09,392.09,3610.0,392.58,393.06,392.09,392.09,3610.0
2022-07-29 10:15:00,392.07,392.65,391.8,392.11,3334.0,392.07,392.65,391.8,392.11,3334.0
2022-07-29 10:20:00,392.05,392.11,390.14,390.76,25346.0,392.05,392.11,390.14,390.76,25346.0
2022-07-29 10:25:00,390.78,391.05,390.33,390.85,3211.0,390.78,391.05,390.33,390.85,3211.0
2022-07-29 10:30:00,390.74,390.74,389.15,389.59,4800.0,390.74,390.74,389.15,389.59,4800.0
2022-07-29 10:35:00,389.44,390.07,389.28,389.76,4742.0,389.44,390.07,389.28,389.76,4742.0
2022-07-29 10:40:00,389.76,390.21,389.64,390.21,4106.0,389.76,390.21,389.64,390.21,4106.0
2022-07-29 10:45:00,390.01,391.42,389.99,390.45,5216.0,390.01,391.42,389.99,390.45,5216.0
2022-07-29 10:50:00,390.51,390.63,389.5,389.72,2618.0,390.51,390.63,389.5,389.72,2618.0
2022-07-29 10:55:00,389.72,389.72,388.5,388.51,7292.0,389.72,389.72,388.5,388.51,7292.0
2022-07-29 11:00:00,388.43,389.23,388.13,388.36,8006.0,388.43,389.23,388.13,388.36,8006.0
2022-07-29 11:05:00,388.3,389.57,388.3,389.03,3650.0,388.3,389.57,388.3,389.03,3650.0
2022-07-29 11:10:00,389.01,389.36,388.32,389.36,6803.0,389.01,389.36,388.32,389.36,6803.0
2022-07-29 11:15:00,389.52,389.52,388.47,389.22,6421.0,389.52,389.52,388.47,389.22,6421.0
2022-07-29 11:20:00,388.96,389.25,387.77,387.9,4756.0,388.96,389.25,387.77,387.9,4756.0
2022-07-29 11:25:00,387.81,388.31,387.61,388.04,5576.0,387.81,388.31,387.61,388.04,5576.0
2022-07-29 11:30:00,387.91,388.14,387.35,387.44,3492.0,387.91,388.14,387.35,387.44,3492.0
2022-07-29 11:35:00,387.42,388.02,387.21,388.02,1700.0,387.42,388.02,387.21,388.02,1700.0
2022-07-29 11:40:00,388.02,388.02,387.72,387.83,15470.0,388.02,388.02,387.72,387.83,15470.0
2022-07-29 11:45:00,387.88,387.93,386.85,386.85,6253.0,387.88,387.93,386.85,386.85,6253.0
2022-07-29 11:50:00,386.9,386.9,386.42,386.42,2778.0,386.9,386.9,386.42,386.42,2778.0
2022-07-29 11:55:00,386.48,386.5,386.01,386.21,6246.0,386.48,386.5,386.01,386.21,6246.0
2022-07-29 12:00:00,386.42,386.95,386.41,386.78,2319.0,386.42,386.95,386.41,386.78,2319.0
2022-07-29 12:05:00,386.84,387.19,386.25,386.4,4210.0,386.84,387.19,386.25,386.4,4210.0
2022-07-29 12:10:00,386.63,387.29,386.57,387.29,3500.0,386.63,387.29,386.57,387.29,3500.0
2022-07-29 12:15:00,387.36,388.0,387.36,387.62,2000.0,387.36,388.0,387.36,387.62,2000.0
2022-07-29 12:20:00,387.55,387.69,387.45,387.62,3619.0,387.55,387.69,387.45,387.62,3619.0
2022-07-29 12:25:00,387.72,387.72,387.13,387.13,1733.0,387.72,387.72,387.13,387.13,1733.0
2022-07-29 12:30:00,387.38,387.68,387.32,387.32,3200.0,387.38,387.68,387.32,387.32,3200.0
2022-07-29 12:35:00,387.22,387.22,386.69,386.74,3721.0,387.22,387.22,386.69,386.74,3721.0
2022-07-29 12:40:00,387.19,387.2,386.75,386.75,1500.0,387.19,387.2,386.75,386.75,1500.0
2022-07-29 12:45:00,386.61,386.83,386.33,386.38,2300.0,386.61,386.83,386.33,386.38,2300.0
2022-07-29 12:50:00,386.35,386.77,386.33,386.77,1200.0,386.35,386.77,386.33,386.77,1200.0
2022-07-29 12:55:00,386.95,387.13,386.88,387.02,2104.0,386.95,387.13,386.88,387.02,2104.0
2022-07-29 13:00:00,387.06,387.45,386.96,386.99,3253.0,387.06,387.45,386.96,386.99,3253.0
2022-07-29 13:05:00,387.19,387.24,387.05,387.18,600.0,387.19,387.24,387.05,387.18,600.0
2022-07-29 13:10:00,387.37,387.61,387.19,387.61,3431.0,387.37,387.61,387.19,387.61,3431.0
2022-07-29 13:15:00,387.43,387.59,387.3,387.59,600.0,387.43,387.59,387.3,387.59,600.0
2022-07-29 13:20:00,387.72,387.92,387.03,387.24,4589.0,387.72,387.92,387.03,387.24,4589.0
2022-07-29 13:25:00,387.19,387.43,386.61,386.61,13972.0,387.19,387.43,386.61,386.61,13972.0
2022-07-29 13:30:00,386.83,387.04,386.6,387.04,4597.0,386.83,387.04,386.6,387.04,4597.0
2022-07-29 13:35:00,387.09,387.24,386.94,387.11,3645.0,387.09,387.24,386.94,387.11,3645.0
2022-07-29 13:40:00,387.02,387.41,386.68,386.82,7991.0,387.02,387.41,386.68,386.82,7991.0
2022-07-29 13:45:00,386.89,387.52,386.83,387.13,3616.0,386.89,387.52,386.83,387.13,3616.0
2022-07-29 13:50:00,387.14,387.25,386.93,387.15,2607.0,387.14,387.25,386.93,387.15,2607.0
2022-07-29 13:55:00,387.3,387.44,386.76,387.1,2570.0,387.3,387.44,386.76,387.1,2570.0
2022-07-29 14:00:00,386.92,387.3,386.8,387.08,6482.0,386.92,387.3,386.8,387.08,6482.0
2022-07-29 14:05:00,387.09,387.49,387.08,387.47,2676.0,387.09,387.49,387.08,387.47,2676.0
2022-07-29 14:10:00,387.46,388.0,387.46,387.48,5499.0,387.46,388.0,387.46,387.48,5499.0
2022-07-29 14:15:00,387.39,387.39,387.16,387.22,2422.0,387.39,387.39,387.16,387.22,2422.0
2022-07-29 14:20:00,387.26,387.38,386.98,387.14,5596.0,387.26,387.38,386.98,387.14,5596.0
2022-07-29 14:25:00,387.16,387.68,387.14,387.5,4000.0,387.16,387.68,387.14,387.5,4000.0
2022-07-29 14:30:00,387.24,387.38,387.02,387.38,3264.0,387.24,387.38,387.02,387.38,3264.0
2022-07-29 14:35:00,387.44,387.52,387.17,387.32,2119.0,387.44,387.52,387.17,387.32,2119.0
2022-07-29 14:40:00,387.22,387.28,386.99,387.1,5152.0,387.22,387.28,386.99,387.1,5152.0
2022-07-29 14:45:00,387.06,387.37,386.91,387.19,3640.0,387.06,387.37,386.91,387.19,3640.0
2022-07-29 14:50:00,387.19,387.91,387.18,387.83,5235.0,387.19,387.91,387.18,387.83,5235.0
2022-07-29 14:55:00,387.96,388.2,387.75,388.2,5045.0,387.96,388.2,387.75,388.2,5045.0
2022-07-29 15:00:00,388.64,389.38,388.44,389.38,3400.0,388.64,389.38,388.44,389.38,3400.0
2022-07-29 15:05:00,389.28,390.23,389.25,389.25,4230.0,389.28,390.23,389.25,389.25,4230.0
2022-07-29 15:10:00,389.23,389.28,388.88,389.28,3294.0,389.23,389.28,388.88,389.28,3294.0
2022-07-29 15:15:00,389.38,389.38,388.57,389.01,2367.0,389.38,389.38,388.57,389.01,2367.0
2022-07-29 15:20:00,389.18,389.34,389.04,389.34,2416.0,389.18,389.34,389.04,389.34,2416.0
2022-07-29 15:25:00,389.24,389.24,388.26,388.65,12272.0,389.24,389.24,388.26,388.65,12272.0
2022-07-29 15:30:00,388.55,389.49,388.52,389.49,5800.0,388.55,389.49,388.52,389.49,5800.0
2022-07-29 15:35:00,389.55,390.87,389.5,390.83,27393.0,389.55,390.87,389.5,390.83,27393.0
2022-07-29 15:40:00,390.64,391.16,390.57,390.83,11593.0,390.64,391.16,390.57,390.83,11593.0
2022-07-29 15:45:00,390.83,391.13,390.55,390.69,21657.0,390.83,391.13,390.55,390.69,21657.0
2022-07-29 15:50:00,390.77,391.81,389.55,389.8,33657.0,390.77,391.81,389.55,389.8,33657.0
2022-07-29 15:55:00,389.95,390.13,388.73,388.78,81067.0,389.95,390.13,388.73,388.78,81067.0
2022-08-01 09:30:00,389.29,389.89,385.94,387.95,21118.0,389.29,389.89,385.94,387.95,21118.0
2022-08-01 09:35:00,388.76,389.02,386.02,386.67,4146.0,388.76,389.02,386.02,386.67,4146.0
2022-08-01 09:40:00,386.08,390.04,385.91,389.7,12784.0,386.08,390.04,385.91,389.7,12784.0
2022-08-01 09:45:00,389.48,392.51,389.36,392.51,5219.0,389.48,392.51,389.36,392.51,5219.0
2022-08-01 09:50:00,391.88,395.5,391.86,393.69,12826.0,391.88,395.5,391.86,393.69,12826.0
2022-08-01 09:55:00,393.53,393.87,392.85,393.11,8314.0,393.53,393.87,392.85,393.11,8314.0
2022-08-01 10:00:00,391.77,393.99,391.77,393.22,3903.0,391.77,393.99,391.77,393.22,3903.0
2022-08-01 10:05:00,393.22,394.75,392.73,392.74,5005.0,393.22,394.75,392.73,392.74,5005.0
2022-08-01 10:10:00,392.4,393.16,391.79,391.81,2766.0,392.4,393.16,391.79,391.81,2766.0
2022-08-01 10:15:00,391.94,392.52,390.81,390.81,4678.0,391.94,392.52,390.81,390.81,4678.0
2022-08-01 10:20:00,390.62,391.11,390.08,390.19,4067.0,390.62,391.11,390.08,390.19,4067.0
2022-08-01 10:25:00,389.89,390.48,389.53,390.21,5626.0,389.89,390.48,389.53,390.21,5626.0
2022-08-01 10:30:00,390.1,390.61,389.68,390.36,5034.0,390.1,390.61,389.68,390.36,5034.0
2022-08-01 10:35:00,390.46,390.92,390.16,390.48,4056.0,390.46,390.92,390.16,390.48,4056.0
2022-08-01 10:40:00,390.66,391.66,390.63,391.66,2189.0,390.66,391.66,390.63,391.66,2189.0
2022-08-01 10:45:00,391.59,393.21,391.25,393.01,3500.0,391.59,393.21,391.25,393.01,3500.0
2022-08-01 10:50:00,393.38,394.32,393.38,393.84,4796.0,393.38,394.32,393.38,393.84,4796.0
2022-08-01 10:55:00,393.77,394.88,393.54,394.69,4943.0,393.77,394.88,393.54,394.69,4943.0
2022-08-01 11:00:00,394.85,396.17,394.77,395.95,6953.0,394.85,396.17,394.77,395.95,6953.0
2022-08-01 11:05:00,396.01,396.01,394.94,395.15,5000.0,396.01,396.01,394.94,395.15,5000.0
2022-08-01 11:10:00,395.08,395.4,394.69,395.25,3004.0,395.08,395.4,394.69,395.25,3004.0
2022-08-01 11:15:00,395.11,395.15,393.25,393.61,4925.0,395.11,395.15,393.25,393.61,4925.0
2022-08-01 11:20:00,393.44,394.64,393.34,394.58,2851.0,393.44,394.64,393.34,394.58,2851.0
2022-08-01 11:25:00,394.53,395.75,394.53,395.46,3100.0,394.53,395.75,394.53,395.46,3100.0
2022-08-01 11:30:00,395.18,395.23,394.41,394.41,1700.0,395.18,395.23,394.41,394.41,1700.0
2022-08-01 11:35:00,393.93,394.52,393.93,394.32,1441.0,393.93,394.52,393.93,394.32,1441.0
2022-08-01 11:40:00,394.29,394.56,394.03,394.24,3559.0,394.29,394.56,394.03,394.24,3559.0
2022-08-01 11:45:00,394.07,394.96,394.06,394.87,3660.0,394.07,394.96,394.06,394.87,3660.0
2022-08-01 11:50:00,395.06,395.09,393.56,393.79,2800.0,395.06,395.09,393.56,393.79,2800.0
2022-08-01 11:55:00,393.71,393.94,393.52,393.77,1187.0,393.71,393.94,393.52,393.77,1187.0
2022-08-01 12:00:00,393.66,394.05,393.53,393.53,1800.0,393.66,394.05,393.53,393.53,1800.0
2022-08-01 12:05:00,393.6,393.62,393.05,393.06,1400.0,393.6,393.62,393.05,393.06,1400.0
2022-08-01 12:10:00,392.94,393.07,392.15,392.7,3048.0,392.94,393.07,392.15,392.7,3048.0
2022-08-01 12:15:00,393.25,393.33,392.91,392.92,1518.0,393.25,393.33,392.91,392.92,1518.0
2022-08-01 12:20:00,393.1,393.27,392.7,392.76,3712.0,393.1,393.27,392.7,392.76,3712.0
2022-08-01 12:25:00,392.55,392.72,392.12,392.56,3200.0,392.55,392.72,392.12,392.56,3200.0
2022-08-01 12:30:00,392.75,394.01,392.6,393.98,4320.0,392.75,394.01,392.6,393.98,4320.0
2022-08-01 12:35:00,393.95,394.25,393.45,393.8,4878.0,393.95,394.25,393.45,393.8,4878.0
2022-08-01 12:40:00,393.63,393.63,393.17,393.44,1900.0,393.63,393.63,393.17,393.44,1900.0
2022-08-01 12:45:00,393.55,393.81,392.69,392.69,3362.0,393.55,393.81,392.69,392.69,3362.0
2022-08-01 12:50:00,392.71,392.75,392.12,392.12,2308.0,392.71,392.75,392.12,392.12,2308.0
2022-08-01 12:55:00,392.23,392.29,391.55,391.95,8679.0,392.23,392.29,391.55,391.95,8679.0
2022-08-01 13:00:00,391.76,391.86,391.29,391.74,5518.0,391.76,391.86,391.29,391.74,5518.0
2022-08-01 13:05:00,391.57,392.26,391.33,392.0,10558.0,391.57,392.26,391.33,392.0,10558.0
2022-08-01 13:10:00,391.88,392.28,391.73,392.28,2569.0,391.88,392.28,391.73,392.28,2569.0
2022-08-01 13:15:00,392.31,392.31,391.39,391.68,3212.0,392.31,392.31,391.39,391.68,3212.0
2022-08-01 13:20:00,391.48,392.16,391.34,391.48,2394.0,391.48,392.16,391.34,391.48,2394.0
2022-08-01 13:25:00,391.73,391.85,391.5,391.72,2313.0,391.73,391.85,391.5,391.72,2313.0
2022-08-01 13:30:00,391.54,391.84,391.31,391.31,3394.0,391.54,391.84,391.31,391.31,3394.0
2022-08-01 13:35:00,391.18,391.46,391.12,391.46,3209.0,391.18,391.46,391.12,391.46,3209.0
2022-08-01 13:40:00,391.44,391.57,391.0,391.27,3903.0,391.44,391.57,391.0,391.27,3903.0
2022-08-01 13:45:00,391.16,391.4,390.76,391.4,2980.0,391.16,391.4,390.76,391.4,2980.0
2022-08-01 13:50:00,391.31,391.73,390.96,391.37,2100.0,391.31,391.73,390.96,391.37,2100.0
2022-08-01 13:55:00,391.06,391.33,391.06,391.24,1600.0,391.06,391.33,391.06,391.24,1600.0
2022-08-01 14:00:00,391.25,391.32,390.5,390.91,3397.0,391.25,391.32,390.5,390.91,3397.0
2022-08-01 14:05:00,390.74,390.74,390.21,390.67,5592.0,390.74,390.74,390.21,390.67,5592.0
2022-08-01 14:10:00,390.66,391.48,390.66,391.48,4548.0,390.66,391.48,390.66,391.48,4548.0
2022-08-01 14:15:00,391.5,391.86,391.0,391.16,4114.0,391.5,391.86,391.0,391.16,4114.0
2022-08-01 14:20:00,391.21,392.08,391.21,391.88,7158.0,391.21,392.08,391.21,391.88,7158.0
2022-08-01 14:25:00,391.75,391.76,391.4,391.66,1200.0,391.75,391.76,391.4,391.66,1200.0
2022-08-01 14:30:00,391.71,392.32,391.64,392.32,2100.0,391.71,392.32,391.64,392.32,2100.0
2022-08-01 14:35:00,392.42,392.73,392.23,392.73,3000.0,392.42,392.73,392.23,392.73,3000.0
2022-08-01 14:40:00,393.09,393.11,392.17,392.17,2000.0,393.09,393.11,392.17,392.17,2000.0
2022-08-01 14:45:00,392.34,392.42,392.06,392.12,1710.0,392.34,392.42,392.06,392.12,1710.0
2022-08-01 14:50:00,392.08,392.51,391.8,392.38,3002.0,392.08,392.51,391.8,392.38,3002.0
2022-08-01 14:55:00,392.52,393.71,392.52,393.23,2207.0,392.52,393.71,392.52,393.23,2207.0
2022-08-01 15:00:00,393.35,393.4,393.04,393.21,1627.0,393.35,393.4,393.04,393.21,1627.0
2022-08-01 15:05:00,393.14,393.68,393.09,393.53,1650.0,393.14,393.68,393.09,393.53,1650.0
2022-08-01 15:10:00,393.53,393.55,393.2,393.43,2766.0,393.53,393.55,393.2,393.43,2766.0
2022-08-01 15:15:00,393.38,393.66,392.85,392.85,3687.0,393.38,393.66,392.85,392.85,3687.0
2022-08-01 15:20:00,392.99,392.99,392.49,392.5,2837.0,392.99,392.99,392.49,392.5,2837.0
2022-08-01 15:25:00,392.37,392.56,392.16,392.46,6151.0,392.37,392.56,392.16,392.46,6151.0
2022-08-01 15:30:00,392.41,393.2,392.41,393.17,7507.0,392.41,393.2,392.41,393.17,7507.0
2022-08-01 15:35:00,393.14,393.28,392.85,392.97,5156.0,393.14,393.28,392.85,392.97,5156.0
2022-08-01 15:40:00,393.04,393.73,392.97,393.05,7740.0,393.04,393.73,392.97,393.05,7740.0
2022-08-01 15:45:00,392.98,393.81,392.87,392.87,8217.0,392.98,393.81,392.87,392.87,8217.0
2022-08-01 15:50:00,392.94,394.15,392.94,394.1,23757.0,392.94,394.15,392.94,394.1,23757.0
2022-08-01 15:55:00,393.96,394.44,393.38,394.29,39044.0,393.96,394.44,393.38,394.29,39044.0
2022-08-02 09:30:00,395.74,395.75,392.23,392.23,5924.0,395.74,395.75,392.23,392.23,5924.0
2022-08-02 09:35:00,392.59,392.59,390.0,390.74,7047.0,392.59,392.59,390.0,390.74,7047.0
2022-08-02 09:40:00,390.57,391.49,390.0,391.0,8624.0,390.57,391.49,390.0,391.0,8624.0
2022-08-02 09:45:00,391.98,393.35,391.93,393.24,2800.0,391.98,393.35,391.93,393.24,2800.0
2022-08-02 09:50:00,393.21,394.38,392.74,392.97,2659.0,393.21,394.38,392.74,392.97,2659.0
2022-08-02 09:55:00,392.62,394.25,392.58,392.86,3748.0,392.62,394.25,392.58,392.86,3748.0
2022-08-02 10:00:00,392.27,393.08,392.0,392.01,1900.0,392.27,393.08,392.0,392.01,1900.0
2022-08-02 10:05:00,391.74,391.98,389.77,389.77,2200.0,391.74,391.98,389.77,389.77,2200.0
2022-08-02 10:10:00,389.05,390.5,388.81,390.21,3007.0,389.05,390.5,388.81,390.21,3007.0
2022-08-02 10:15:00,389.96,390.05,388.03,388.29,4530.0,389.96,390.05,388.03,388.29,4530.0
2022-08-02 10:20:00,388.31,388.66,387.24,387.35,4606.0,388.31,388.66,387.24,387.35,4606.0
2022-08-02 10:25:00,387.57,388.43,387.29,388.42,3450.0,387.57,388.43,387.29,388.42,3450.0
2022-08-02 10:30:00,389.0,389.39,388.94,389.01,1400.0,389.0,389.39,388.94,389.01,1400.0
2022-08-02 10:35:00,388.72,389.64,388.72,389.35,2300.0,388.72,389.64,388.72,389.35,2300.0
2022-08-02 10:40:00,389.39,389.68,388.64,389.39,2720.0,389.39,389.68,388.64,389.39,2720.0
2022-08-02 10:45:00,389.41,390.11,388.77,390.06,2945.0,389.41,390.11,388.77,390.06,2945.0
2022-08-02 10:50:00,390.38,392.06,390.17,391.79,2100.0,390.38,392.06,390.17,391.79,2100.0
2022-08-02 10:55:00,391.7,391.85,390.87,391.85,2118.0,391.7,391.85,390.87,391.85,2118.0
2022-08-02 11:00:00,392.04,393.03,392.04,392.97,2932.0,392.04,393.03,392.04,392.97,2932.0
2022-08-02 11:05:00,392.48,392.65,392.34,392.41,1226.0,392.48,392.65,392.34,392.41,1226.0
2022-08-02 11:10:00,392.59,393.3,392.53,392.88,2701.0,392.59,393.3,392.53,392.88,2701.0
2022-08-02 11:15:00,392.88,393.91,392.36,393.83,2600.0,392.88,393.91,392.36,393.83,2600.0
2022-08-02 11:20:00,393.9,394.95,393.7,394.95,2077.0,393.9,394.95,393.7,394.95,2077.0
2022-08-02 11:25:00,394.68,395.6,394.41,395.6,3261.0,394.68,395.6,394.41,395.6,3261.0
2022-08-02 11:30:00,395.38,395.38,394.7,394.85,3212.0,395.38,395.38,394.7,394.85,3212.0
2022-08-02 11:35:00,395.09,395.55,395.08,395.55,1020.0,395.09,395.55,395.08,395.55,1020.0
2022-08-02 11:40:00,395.55,396.58,395.48,396.58,4800.0,395.55,396.58,395.48,396.58,4800.0
2022-08-02 11:45:00,396.28,396.46,395.91,396.08,1771.0,396.28,396.46,395.91,396.08,1771.0
2022-08-02 11:50:00,396.18,396.5,395.9,396.42,2000.0,396.18,396.5,395.9,396.42,2000.0
2022-08-02 11:55:00,396.44,396.62,396.18,396.49,2400.0,396.44,396.62,396.18,396.49,2400.0
2022-08-02 12:00:00,396.5,397.91,396.5,397.54,3800.0,396.5,397.91,396.5,397.54,3800.0
2022-08-02 12:05:00,397.66,397.81,397.44,397.73,700.0,397.66,397.81,397.44,397.73,700.0
2022-08-02 12:10:00,397.74,397.74,397.31,397.34,1954.0,397.74,397.74,397.31,397.34,1954.0
2022-08-02 12:15:00,397.56,397.96,397.16,397.96,2507.0,397.56,397.96,397.16,397.96,2507.0
2022-08-02 12:20:00,397.9,398.89,397.84,398.36,3002.0,397.9,398.89,397.84,398.36,3002.0
2022-08-02 12:25:00,398.0,398.03,397.75,398.03,1100.0,398.0,398.03,397.75,398.03,1100.0
2022-08-02 12:30:00,398.18,398.31,397.95,398.07,2699.0,398.18,398.31,397.95,398.07,2699.0
2022-08-02 12:35:00,398.43,398.68,398.0,398.39,1600.0,398.43,398.68,398.0,398.39,1600.0
2022-08-02 12:40:00,398.73,399.15,398.53,399.11,2000.0,398.73,399.15,398.53,399.11,2000.0
2022-08-02 12:45:00,398.99,399.37,398.87,399.34,4966.0,398.99,399.37,398.87,399.34,4966.0
2022-08-02 12:50:00,399.17,399.17,398.54,398.72,1300.0,399.17,399.17,398.54,398.72,1300.0
2022-08-02 12:55:00,398.72,398.77,398.26,398.62,1900.0,398.72,398.77,398.26,398.62,1900.0
2022-08-02 13:00:00,398.65,398.67,398.07,398.67,2300.0,398.65,398.67,398.07,398.67,2300.0
2022-08-02 13:05:00,398.54,398.59,397.92,398.11,1002.0,398.54,398.59,397.92,398.11,1002.0
2022-08-02 13:10:00,398.35,398.99,398.34,398.99,1400.0,398.35,398.99,398.34,398.99,1400.0
2022-08-02 13:15:00,398.91,399.12,398.28,398.29,3727.0,398.91,399.12,398.28,398.29,3727.0
2022-08-02 13:20:00,398.13,398.13,397.41,397.53,1700.0,398.13,398.13,397.41,397.53,1700.0
2022-08-02 13:25:00,397.53,397.53,396.27,396.9,2302.0,397.53,397.53,396.27,396.9,2302.0
2022-08-02 13:30:00,396.85,396.85,395.85,395.85,2621.0,396.85,396.85,395.85,395.85,2621.0
2022-08-02 13:35:00,395.98,395.98,395.29,395.29,4924.0,395.98,395.98,395.29,395.29,4924.0
2022-08-02 13:40:00,395.25,395.58,394.9,395.22,6910.0,395.25,395.58,394.9,395.22,6910.0
2022-08-02 13:45:00,395.29,395.29,394.06,394.27,3609.0,395.29,395.29,394.06,394.27,3609.0
2022-08-02 13:50:00,393.85,394.05,393.02,393.02,3710.0,393.85,394.05,393.02,393.02,3710.0
2022-08-02 13:55:00,393.35,394.17,393.34,394.03,4500.0,393.35,394.17,393.34,394.03,4500.0
2022-08-02 14:00:00,393.93,393.93,393.46,393.6,3459.0,393.93,393.93,393.46,393.6,3459.0
2022-08-02 14:05:00,393.48,394.23,393.3,393.99,3023.0,393.48,394.23,393.3,393.99,3023.0
2022-08-02 14:10:00,394.15,394.39,393.91,394.39,1300.0,394.15,394.39,393.91,394.39,1300.0
2022-08-02 14:15:00,394.13,394.45,393.77,393.94,4206.0,394.13,394.45,393.77,393.94,4206.0
2022-08-02 14:20:00,394.0,394.37,393.91,394.35,2500.0,394.0,394.37,393.91,394.35,2500.0
2022-08-02 14:25:00,394.13,394.35,393.77,394.02,2126.0,394.13,394.35,393.77,394.02,2126.0
2022-08-02 14:30:00,393.88,394.8,393.85,394.8,4559.0,393.88,394.8,393.85,394.8,4559.0
2022-08-02 14:35:00,394.31,394.35,393.39,393.42,2450.0,394.31,394.35,393.39,393.42,2450.0
2022-08-02 14:40:00,393.32,394.15,393.32,394.13,1800.0,393.32,394.15,393.32,394.13,1800.0
2022-08-02 14:45:00,393.99,394.09,393.21,393.82,3296.0,393.99,394.09,393.21,393.82,3296.0
2022-08-02 14:50:00,393.81,393.82,393.26,393.54,1000.0,393.81,393.82,393.26,393.54,1000.0
2022-08-02 14:55:00,393.38,394.0,393.16,393.51,3073.0,393.38,394.0,393.16,393.51,3073.0
2022-08-02 15:00:00,393.49,393.49,393.17,393.2,4940.0,393.49,393.49,393.17,393.2,4940.0
2022-08-02 15:05:00,393.16,393.4,392.82,392.83,2800.0,393.16,393.4,392.82,392.83,2800.0
2022-08-02 15:10:00,393.14,393.4,392.98,393.4,3130.0,393.14,393.4,392.98,393.4,3130.0
2022-08-02 15:15:00,393.39,393.51,392.67,392.98,2342.0,393.39,393.51,392.67,392.98,2342.0
2022-08-02 15:20:00,392.98,393.35,392.83,393.35,3187.0,392.98,393.35,392.83,393.35,3187.0
2022-08-02 15:25:00,393.62,394.35,393.58,394.2,6508.0,393.62,394.35,393.58,394.2,6508.0
2022-08-02 15:30:00,394.21,394.71,394.17,394.61,6677.0,394.21,394.71,394.17,394.61,6677.0
2022-08-02 15:35:00,394.9,395.41,394.62,394.67,5061.0,394.9,395.41,394.62,394.67,5061.0
2022-08-02 15:40:00,394.69,395.07,394.44,395.07,5907.0,394.69,395.07,394.44,395.07,5907.0
2022-08-02 15:45:00,395.08,395.08,394.33,394.36,6471.0,395.08,395.08,394.33,394.36,6471.0
2022-08-02 15:50:00,394.45,394.66,393.61,393.68,15812.0,394.45,394.66,393.61,393.68,15812.0
2022-08-02 15:55:00,393.68,393.68,392.69,392.9,20970.0,393.68,393.68,392.69,392.9,20970.0
2022-08-03 09:30:00,380.74,384.16,371.5,371.91,113992.0,380.74,384.16,371.5,371.91,113992.0
2022-08-03 09:35:00,371.92,379.08,371.67,378.11,40496.0,371.92,379.08,371.67,378.11,40496.0
2022-08-03 09:40:00,378.18,378.25,372.55,372.8,19955.0,378.18,378.25,372.55,372.8,19955.0
2022-08-03 09:45:00,372.88,373.04,370.75,372.47,31001.0,372.88,373.04,370.75,372.47,31001.0
2022-08-03 09:50:00,372.7,372.78,369.85,370.1,33540.0,372.7,372.78,369.85,370.1,33540.0
2022-08-03 09:55:00,370.12,371.11,369.03,369.18,25990.0,370.12,371.11,369.03,369.18,25990.0
2022-08-03 10:00:00,369.01,369.18,366.23,367.61,27888.0,369.01,369.18,366.23,367.61,27888.0
2022-08-03 10:05:00,367.77,369.63,367.51,367.83,21378.0,367.77,369.63,367.51,367.83,21378.0
2022-08-03 10:10:00,367.83,368.07,367.0,367.59,19032.0,367.83,368.07,367.0,367.59,19032.0
2022-08-03 10:15:00,367.78,368.09,363.15,363.25,23494.0,367.78,368.09,363.15,363.25,23494.0
2022-08-03 10:20:00,363.41,365.99,363.1,365.49,20821.0,363.41,365.99,363.1,365.49,20821.0
2022-08-03 10:25:00,365.53,367.98,364.5,367.0,29418.0,365.53,367.98,364.5,367.0,29418.0
2022-08-03 10:30:00,367.03,367.16,363.79,363.79,22711.0,367.03,367.16,363.79,363.79,22711.0
2022-08-03 10:35:00,363.67,364.27,362.53,363.73,21710.0,363.67,364.27,362.53,363.73,21710.0
2022-08-03 10:40:00,363.78,363.78,360.58,362.65,26875.0,363.78,363.78,360.58,362.65,26875.0
2022-08-03 10:45:00,362.59,364.82,362.53,364.23,21064.0,362.59,364.82,362.53,364.23,21064.0
2022-08-03 10:50:00,364.06,364.5,362.38,363.15,29114.0,364.06,364.5,362.38,363.15,29114.0
2022-08-03 10:55:00,363.15,363.73,362.77,363.25,19602.0,363.15,363.73,362.77,363.25,19602.0
2022-08-03 11:00:00,363.45,364.65,363.45,364.51,41383.0,363.45,364.65,363.45,364.51,41383.0
2022-08-03 11:05:00,364.63,366.54,364.59,366.54,8992.0,364.63,366.54,364.59,366.54,8992.0
2022-08-03 11:10:00,366.58,367.83,366.12,367.22,23833.0,366.58,367.83,366.12,367.22,23833.0
2022-08-03 11:15:00,367.07,368.48,366.8,368.05,35100.0,367.07,368.48,366.8,368.05,35100.0
2022-08-03 11:20:00,368.09,368.9,367.05,367.23,26055.0,368.09,368.9,367.05,367.23,26055.0
2022-08-03 11:25:00,367.04,368.17,367.01,367.97,11863.0,367.04,368.17,367.01,367.97,11863.0
2022-08-03 11:30:00,367.81,369.34,367.81,369.2,11837.0,367.81,369.34,367.81,369.2,11837.0
2022-08-03 11:35:00,369.5,370.2,369.1,370.15,17921.0,369.5,370.2,369.1,370.15,17921.0
2022-08-03 11:40:00,370.09,371.0,369.7,370.34,16350.0,370.09,371.0,369.7,370.34,16350.0
2022-08-03 11:45:00,370.17,370.92,370.15,370.42,12015.0,370.17,370.92,370.15,370.42,12015.0
2022-08-03 11:50:00,369.86,370.63,369.41,369.98,13453.0,369.86,370.63,369.41,369.98,13453.0
2022-08-03 11:55:00,369.99,370.16,369.12,369.12,8373.0,369.99,370.16,369.12,369.12,8373.0
2022-08-03 12:00:00,369.26,369.44,368.81,369.22,28923.0,369.26,369.44,368.81,369.22,28923.0
2022-08-03 12:05:00,369.36,369.73,368.75,369.69,6841.0,369.36,369.73,368.75,369.69,6841.0
2022-08-03 12:10:00,369.75,370.5,369.25,370.5,25282.0,369.75,370.5,369.25,370.5,25282.0
2022-08-03 12:15:00,370.5,370.95,369.52,369.81,36530.0,370.5,370.95,369.52,369.81,36530.0
2022-08-03 12:20:00,369.91,370.41,368.8,370.0,12588.0,369.91,370.41,368.8,370.0,12588.0
2022-08-03 12:25:00,369.98,369.99,369.47,369.67,1800.0,369.98,369.99,369.47,369.67,1800.0
2022-08-03 12:30:00,369.53,370.73,369.53,370.47,6868.0,369.53,370.73,369.53,370.47,6868.0
2022-08-03 12:35:00,370.47,370.82,370.45,370.45,6722.0,370.47,370.82,370.45,370.45,6722.0
2022-08-03 12:40:00,370.59,371.05,370.11,370.94,5323.0,370.59,371.05,370.11,370.94,5323.0
2022-08-03 12:45:00,370.86,372.79,370.83,372.79,7276.0,370.86,372.79,370.83,372.79,7276.0
2022-08-03 12:50:00,372.7,373.63,372.69,373.16,13231.0,372.7,373.63,372.69,373.16,13231.0
2022-08-03 12:55:00,373.24,374.3,373.06,373.61,19500.0,373.24,374.3,373.06,373.61,19500.0
2022-08-03 13:00:00,373.6,374.0,373.35,373.58,3771.0,373.6,374.0,373.35,373.58,3771.0
2022-08-03 13:05:00,373.41,374.67,373.35,374.67,10968.0,373.41,374.67,373.35,374.67,10968.0
2022-08-03 13:10:00,374.49,374.96,374.25,374.55,4811.0,374.49,374.96,374.25,374.55,4811.0
2022-08-03 13:15:00,374.37,375.29,374.37,375.06,10005.0,374.37,375.29,374.37,375.06,10005.0
2022-08-03 13:20:00,375.17,375.17,374.36,374.41,7466.0,375.17,375.17,374.36,374.41,7466.0
2022-08-03 13:25:00,374.25,374.25,372.15,372.16,15412.0,374.25,374.25,372.15,372.16,15412.0
2022-08-03 13:30:00,372.27,373.24,372.27,372.99,10099.0,372.27,373.24,372.27,372.99,10099.0
2022-08-03 13:35:00,373.1,373.23,372.24,373.23,5886.0,373.1,373.23,372.24,373.23,5886.0
2022-08-03 13:40:00,372.95,373.55,372.75,372.95,15453.0,372.95,373.55,372.75,372.95,15453.0
2022-08-03 13:45:00,372.78,374.05,372.7,374.05,11709.0,372.78,374.05,372.7,374.05,11709.0
2022-08-03 13:50:00,374.0,375.39,374.0,375.39,7545.0,374.0,375.39,374.0,375.39,7545.0
2022-08-03 13:55:00,375.12,375.2,374.64,374.82,7513.0,375.12,375.2,374.64,374.82,7513.0
2022-08-03 14:00:00,374.8,375.26,374.31,375.21,5005.0,374.8,375.26,374.31,375.21,5005.0
2022-08-03 14:05:00,375.28,375.65,374.56,375.31,18657.0,375.28,375.65,374.56,375.31,18657.0
2022-08-03 14:10:00,375.3,376.17,374.85,376.17,7066.0,375.3,376.17,374.85,376.17,7066.0
2022-08-03 14:15:00,376.26,376.26,375.27,375.27,4010.0,376.26,376.26,375.27,375.27,4010.0
2022-08-03 14:20:00,375.2,376.21,375.08,375.75,3734.0,375.2,376.21,375.08,375.75,3734.0
2022-08-03 14:25:00,375.81,375.97,375.32,375.5,4884.0,375.81,375.97,375.32,375.5,4884.0
2022-08-03 14:30:00,375.57,375.57,374.48,374.62,4100.0,375.57,375.57,374.48,374.62,4100.0
2022-08-03 14:35:00,374.68,375.06,374.38,374.38,3300.0,374.68,375.06,374.38,374.38,3300.0
2022-08-03 14:40:00,374.38,374.63,373.86,373.99,7483.0,374.38,374.63,373.86,373.99,7483.0
2022-08-03 14:45:00,373.82,375.43,373.5,375.43,8851.0,373.82,375.43,373.5,375.43,8851.0
2022-08-03 14:50:00,375.46,375.77,374.54,374.62,8952.0,375.46,375.77,374.54,374.62,8952.0
2022-08-03 14:55:00,374.64,375.04,374.61,374.93,3950.0,374.64,375.04,374.61,374.93,3950.0
2022-08-03 15:00:00,374.89,376.21,374.66,376.21,5100.0,374.89,376.21,374.66,376.21,5100.0
2022-08-03 15:05:00,375.96,377.0,375.8,376.67,11452.0,375.96,377.0,375.8,376.67,11452.0
2022-08-03 15:10:00,376.65,376.65,375.11,375.56,8852.0,376.65,376.65,375.11,375.56,8852.0
2022-08-03 15:15:00,375.53,375.81,375.13,375.61,4303.0,375.53,375.81,375.13,375.61,4303.0
2022-08-03 15:20:00,375.78,376.33,375.75,376.11,4869.0,375.78,376.33,375.75,376.11,4869.0
2022-08-03 15:25:00,376.08,376.85,375.97,376.75,6651.0,376.08,376.85,375.97,376.75,6651.0
2022-08-03 15:30:00,376.75,377.32,376.61,377.01,12417.0,376.75,377.32,376.61,377.01,12417.0
2022-08-03 15:35:00,377.17,377.21,375.71,375.75,10985.0,377.17,377.21,375.71,375.75,10985.0
2022-08-03 15:40:00,375.73,375.96,375.39,375.5,16925.0,375.73,375.96,375.39,375.5,16925.0
2022-08-03 15:45:00,375.38,375.6,374.41,374.65,25457.0,375.38,375.6,374.41,374.65,25457.0
2022-08-03 15:50:00,374.65,375.65,374.26,374.73,29326.0,374.65,375.65,374.26,374.73,29326.0
2022-08-03 15:55:00,374.73,374.73,372.83,372.99,97127.0,374.73,374.73,372.83,372.99,97127.0
2022-08-04 09:30:00,376.63,376.63,370.44,371.08,14024.0,376.63,376.63,370.44,371.08,14024.0
2022-08-04 09:35:00,373.34,374.2,372.05,372.06,9456.0,373.34,374.2,372.05,372.06,9456.0
2022-08-04 09:40:00,373.02,373.75,372.07,373.42,6596.0,373.02,373.75,372.07,373.42,6596.0
2022-08-04 09:45:00,373.54,373.95,372.11,372.47,5788.0,373.54,373.95,372.11,372.47,5788.0
2022-08-04 09:50:00,372.19,372.3,370.71,371.68,8659.0,372.19,372.3,370.71,371.68,8659.0
2022-08-04 09:55:00,371.24,372.62,370.8,371.88,3900.0,371.24,372.62,370.8,371.88,3900.0
2022-08-04 10:00:00,371.87,373.47,371.79,373.47,10163.0,371.87,373.47,371.79,373.47,10163.0
2022-08-04 10:05:00,373.72,373.86,371.54,371.94,7759.0,373.72,373.86,371.54,371.94,7759.0
2022-08-04 10:10:00,371.77,372.16,371.53,371.8,4312.0,371.77,372.16,371.53,371.8,4312.0
2022-08-04 10:15:00,372.25,372.25,371.05,371.15,3932.0,372.25,372.25,371.05,371.15,3932.0
2022-08-04 10:20:00,370.93,370.95,370.62,370.94,3100.0,370.93,370.95,370.62,370.94,3100.0
2022-08-04 10:25:00,370.73,372.0,370.73,371.68,5808.0,370.73,372.0,370.73,371.68,5808.0
2022-08-04 10:30:00,372.13,373.33,371.54,372.31,8566.0,372.13,373.33,371.54,372.31,8566.0
2022-08-04 10:35:00,372.28,372.28,370.67,370.68,4088.0,372.28,372.28,370.67,370.68,4088.0
2022-08-04 10:40:00,371.0,371.82,370.81,371.17,13185.0,371.0,371.82,370.81,371.17,13185.0
2022-08-04 10:45:00,371.04,373.58,371.04,373.07,7255.0,371.04,373.58,371.04,373.07,7255.0
2022-08-04 10:50:00,373.0,373.47,372.49,373.46,5300.0,373.0,373.47,372.49,373.46,5300.0
2022-08-04 10:55:00,373.6,374.56,373.44,373.66,7742.0,373.6,374.56,373.44,373.66,7742.0
2022-08-04 11:00:00,373.81,373.93,373.39,373.65,3200.0,373.81,373.93,373.39,373.65,3200.0
2022-08-04 11:05:00,373.81,374.47,373.46,374.47,5849.0,373.81,374.47,373.46,374.47,5849.0
2022-08-04 11:10:00,374.6,375.34,374.46,374.52,6452.0,374.6,375.34,374.46,374.52,6452.0
2022-08-04 11:15:00,374.39,374.84,373.99,374.65,7460.0,374.39,374.84,373.99,374.65,7460.0
2022-08-04 11:20:00,374.9,375.73,374.9,375.0,10701.0,374.9,375.73,374.9,375.0,10701.0
2022-08-04 11:25:00,374.86,375.01,374.09,374.09,2310.0,374.86,375.01,374.09,374.09,2310.0
2022-08-04 11:30:00,374.16,374.21,373.76,374.0,42347.0,374.16,374.21,373.76,374.0,42347.0
2022-08-04 11:35:00,374.01,374.22,372.53,372.54,5195.0,374.01,374.22,372.53,372.54,5195.0
2022-08-04 11:40:00,372.23,373.73,372.23,373.73,3000.0,372.23,373.73,372.23,373.73,3000.0
2022-08-04 11:45:00,373.87,374.43,373.71,373.71,3385.0,373.87,374.43,373.71,373.71,3385.0
2022-08-04 11:50:00,373.93,374.43,373.93,373.96,3512.0,373.93,374.43,373.93,373.96,3512.0
2022-08-04 11:55:00,373.86,374.41,373.86,374.22,2300.0,373.86,374.41,373.86,374.22,2300.0
2022-08-04 12:00:00,374.12,374.43,373.78,374.39,3099.0,374.12,374.43,373.78,374.39,3099.0
2022-08-04 12:05:00,374.38,374.38,374.05,374.09,1500.0,374.38,374.38,374.05,374.09,1500.0
2022-08-04 12:10:00,374.18,374.65,374.06,374.19,4299.0,374.18,374.65,374.06,374.19,4299.0
2022-08-04 12:15:00,374.06,374.23,373.63,374.2,4292.0,374.06,374.23,373.63,374.2,4292.0
2022-08-04 12:20:00,374.03,374.24,373.97,374.08,2200.0,374.03,374.24,373.97,374.08,2200.0
2022-08-04 12:25:00,374.04,374.53,374.04,374.53,3700.0,374.04,374.53,374.04,374.53,3700.0
2022-08-04 12:30:00,374.56,374.57,373.76,374.33,3055.0,374.56,374.57,373.76,374.33,3055.0
2022-08-04 12:35:00,374.44,374.44,373.98,374.36,1000.0,374.44,374.44,373.98,374.36,1000.0
2022-08-04 12:40:00,374.36,374.36,373.82,374.08,1720.0,374.36,374.36,373.82,374.08,1720.0
2022-08-04 12:45:00,374.2,374.26,373.07,373.19,4890.0,374.2,374.26,373.07,373.19,4890.0
2022-08-04 12:50:00,373.15,373.29,372.91,373.12,2500.0,373.15,373.29,372.91,373.12,2500.0
2022-08-04 12:55:00,373.01,373.44,372.75,373.44,2550.0,373.01,373.44,372.75,373.44,2550.0
2022-08-04 13:00:00,373.61,373.72,373.03,373.13,1900.0,373.61,373.72,373.03,373.13,1900.0
2022-08-04 13:05:00,373.12,373.4,373.0,373.28,3355.0,373.12,373.4,373.0,373.28,3355.0
2022-08-04 13:10:00,373.26,373.93,373.26,373.7,2400.0,373.26,373.93,373.26,373.7,2400.0
2022-08-04 13:15:00,373.79,373.85,373.48,373.49,2300.0,373.79,373.85,373.48,373.49,2300.0
2022-08-04 13:20:00,373.55,373.81,373.18,373.75,2500.0,373.55,373.81,373.18,373.75,2500.0
2022-08-04 13:25:00,373.88,374.21,373.88,373.97,2500.0,373.88,374.21,373.88,373.97,2500.0
2022-08-04 13:30:00,373.92,374.31,373.73,374.26,1800.0,373.92,374.31,373.73,374.26,1800.0
2022-08-04 13:35:00,374.17,374.48,374.11,374.19,2350.0,374.17,374.48,374.11,374.19,2350.0
2022-08-04 13:40:00,374.2,374.2,373.55,373.81,4349.0,374.2,374.2,373.55,373.81,4349.0
2022-08-04 13:45:00,373.93,374.08,373.6,374.01,2532.0,373.93,374.08,373.6,374.01,2532.0
2022-08-04 13:50:00,374.32,374.32,373.83,374.08,900.0,374.32,374.32,373.83,374.08,900.0
2022-08-04 13:55:00,374.03,374.25,373.91,374.25,1400.0,374.03,374.25,373.91,374.25,1400.0
2022-08-04 14:00:00,373.95,374.27,373.81,374.27,2100.0,373.95,374.27,373.81,374.27,2100.0
2022-08-04 14:05:00,374.27,374.59,374.17,374.3,3600.0,374.27,374.59,374.17,374.3,3600.0
2022-08-04 14:10:00,374.06,374.06,373.67,373.78,3497.0,374.06,374.06,373.67,373.78,3497.0
2022-08-04 14:15:00,373.71,373.74,373.17,373.49,2400.0,373.71,373.74,373.17,373.49,2400.0
2022-08-04 14:20:00,373.48,373.48,373.03,373.06,2959.0,373.48,373.48,373.03,373.06,2959.0
2022-08-04 14:25:00,373.1,373.47,373.09,373.47,1600.0,373.1,373.47,373.09,373.47,1600.0
2022-08-04 14:30:00,373.47,373.73,373.36,373.48,2500.0,373.47,373.73,373.36,373.48,2500.0
2022-08-04 14:35:00,373.28,373.28,372.2,372.86,10878.0,373.28,373.28,372.2,372.86,10878.0
2022-08-04 14:40:00,372.74,372.82,372.2,372.82,2796.0,372.74,372.82,372.2,372.82,2796.0
2022-08-04 14:45:00,372.99,373.44,372.59,373.08,2481.0,372.99,373.44,372.59,373.08,2481.0
2022-08-04 14:50:00,373.31,373.62,373.03,373.04,4205.0,373.31,373.62,373.03,373.04,4205.0
2022-08-04 14:55:00,372.94,373.06,372.7,372.8,4004.0,372.94,373.06,372.7,372.8,4004.0
2022-08-04 15:00:00,372.76,372.9,372.27,372.61,5538.0,372.76,372.9,372.27,372.61,5538.0
2022-08-04 15:05:00,372.66,373.09,372.56,373.09,1942.0,372.66,373.09,372.56,373.09,1942.0
2022-08-04 15:10:00,373.06,373.16,372.88,373.0,2700.0,373.06,373.16,372.88,373.0,2700.0
2022-08-04 15:15:00,373.12,373.38,372.95,373.21,4232.0,373.12,373.38,372.95,373.21,4232.0
2022-08-04 15:20:00,373.08,373.15,372.8,372.94,2800.0,373.08,373.15,372.8,372.94,2800.0
2022-08-04 15:25:00,372.79,373.29,372.56,373.29,4934.0,372.79,373.29,372.56,373.29,4934.0
2022-08-04 15:30:00,373.17,373.21,372.69,372.81,4640.0,373.17,373.21,372.69,372.81,4640.0
2022-08-04 15:35:00,372.71,373.26,372.64,373.01,5900.0,372.71,373.26,372.64,373.01,5900.0
2022-08-04 15:40:00,373.01,373.26,372.73,372.75,6661.0,373.01,373.26,372.73,372.75,6661.0
2022-08-04 15:45:00,372.68,373.06,372.61,372.74,6482.0,372.68,373.06,372.61,372.74,6482.0
2022-08-04 15:50:00,372.87,373.13,372.36,373.13,11519.0,372.87,373.13,372.36,373.13,11519.0
2022-08-04 15:55:00,373.1,373.1,371.53,372.18,40920.0,373.1,373.1,371.53,372.18,40920.0
2022-08-05 09:30:00,370.0,374.63,368.8,373.99,17828.0,370.0,374.63,368.8,373.99,17828.0
2022-08-05 09:35:00,374.37,375.0,372.36,372.99,7900.0,374.37,375.0,372.36,372.99,7900.0
2022-08-05 09:40:00,373.25,373.74,371.85,372.6,7350.0,373.25,373.74,371.85,372.6,7350.0
2022-08-05 09:45:00,372.26,373.06,371.84,372.62,4312.0,372.26,373.06,371.84,372.62,4312.0
2022-08-05 09:50:00,373.18,373.18,371.74,371.74,2800.0,373.18,373.18,371.74,371.74,2800.0
2022-08-05 09:55:00,372.09,372.59,371.22,372.56,5134.0,372.09,372.59,371.22,372.56,5134.0
2022-08-05 10:00:00,372.88,372.99,371.72,372.42,3209.0,372.88,372.99,371.72,372.42,3209.0
2022-08-05 10:05:00,372.8,373.61,372.19,373.1,24316.0,372.8,373.61,372.19,373.1,24316.0
2022-08-05 10:10:00,373.33,373.85,372.44,372.56,29427.0,373.33,373.85,372.44,372.56,29427.0
2022-08-05 10:15:00,372.51,375.71,372.37,375.71,35791.0,372.51,375.71,372.37,375.71,35791.0
2022-08-05 10:20:00,375.65,377.82,375.22,377.82,7001.0,375.65,377.82,375.22,377.82,7001.0
2022-08-05 10:25:00,377.8,378.22,377.42,377.76,12277.0,377.8,378.22,377.42,377.76,12277.0
2022-08-05 10:30:00,377.67,377.82,374.83,374.92,8077.0,377.67,377.82,374.83,374.92,8077.0
2022-08-05 10:35:00,374.83,375.9,374.81,375.87,3539.0,374.83,375.9,374.81,375.87,3539.0
2022-08-05 10:40:00,376.09,376.09,374.79,374.79,2646.0,376.09,376.09,374.79,374.79,2646.0
2022-08-05 10:45:00,374.81,376.19,374.81,375.69,1803.0,374.81,376.19,374.81,375.69,1803.0
2022-08-05 10:50:00,375.75,375.89,375.08,375.79,4092.0,375.75,375.89,375.08,375.79,4092.0
2022-08-05 10:55:00,375.91,375.96,375.03,375.32,2923.0,375.91,375.96,375.03,375.32,2923.0
2022-08-05 11:00:00,375.03,375.17,374.0,374.03,2879.0,375.03,375.17,374.0,374.03,2879.0
2022-08-05 11:05:00,374.33,374.93,374.05,374.93,1100.0,374.33,374.93,374.05,374.93,1100.0
2022-08-05 11:10:00,374.94,374.94,374.4,374.45,800.0,374.94,374.94,374.4,374.45,800.0
2022-08-05 11:15:00,374.46,375.04,373.8,374.23,3325.0,374.46,375.04,373.8,374.23,3325.0
2022-08-05 11:20:00,374.11,374.11,372.75,372.99,2700.0,374.11,374.11,372.75,372.99,2700.0
2022-08-05 11:25:00,373.06,373.37,372.87,373.22,1910.0,373.06,373.37,372.87,373.22,1910.0
2022-08-05 11:30:00,373.25,374.73,373.16,374.48,3444.0,373.25,374.73,373.16,374.48,3444.0
2022-08-05 11:35:00,374.14,374.15,373.08,373.08,1500.0,374.14,374.15,373.08,373.08,1500.0
2022-08-05 11:40:00,372.96,372.96,372.55,372.74,850.0,372.96,372.96,372.55,372.74,850.0
2022-08-05 11:45:00,372.61,373.2,372.6,373.07,1346.0,372.61,373.2,372.6,373.07,1346.0
2022-08-05 11:50:00,373.07,374.03,372.93,373.82,2200.0,373.07,374.03,372.93,373.82,2200.0
2022-08-05 11:55:00,373.76,373.76,373.32,373.4,1847.0,373.76,373.76,373.32,373.4,1847.0
2022-08-05 12:00:00,373.39,374.17,373.27,374.17,1600.0,373.39,374.17,373.27,374.17,1600.0
2022-08-05 12:05:00,374.16,374.71,373.78,373.79,2897.0,374.16,374.71,373.78,373.79,2897.0
2022-08-05 12:10:00,373.66,373.95,373.35,373.35,1500.0,373.66,373.95,373.35,373.35,1500.0
2022-08-05 12:15:00,373.57,374.62,373.57,374.62,900.0,373.57,374.62,373.57,374.62,900.0
2022-08-05 12:20:00,374.61,374.78,373.63,373.94,2207.0,374.61,374.78,373.63,373.94,2207.0
2022-08-05 12:25:00,373.9,374.03,373.9,373.92,700.0,373.9,374.03,373.9,373.92,700.0
2022-08-05 12:30:00,374.05,374.3,373.09,373.18,3266.0,374.05,374.3,373.09,373.18,3266.0
2022-08-05 12:35:00,373.35,373.35,372.46,372.98,1500.0,373.35,373.35,372.46,372.98,1500.0
2022-08-05 12:40:00,373.18,373.81,373.18,373.55,2121.0,373.18,373.81,373.18,373.55,2121.0
2022-08-05 12:45:00,373.71,374.64,373.71,374.63,1309.0,373.71,374.64,373.71,374.63,1309.0
2022-08-05 12:50:00,374.42,374.58,374.27,374.27,2000.0,374.42,374.58,374.27,374.27,2000.0
2022-08-05 12:55:00,374.21,374.74,374.2,374.74,2000.0,374.21,374.74,374.2,374.74,2000.0
2022-08-05 13:00:00,374.83,375.01,374.3,375.01,1700.0,374.83,375.01,374.3,375.01,1700.0
2022-08-05 13:05:00,375.17,375.3,374.78,374.84,2900.0,375.17,375.3,374.78,374.84,2900.0
2022-08-05 13:10:00,374.96,375.44,374.96,375.44,1200.0,374.96,375.44,374.96,375.44,1200.0
2022-08-05 13:15:00,375.56,375.75,375.37,375.71,3800.0,375.56,375.75,375.37,375.71,3800.0
2022-08-05 13:20:00,375.81,375.89,375.51,375.52,2100.0,375.81,375.89,375.51,375.52,2100.0
2022-08-05 13:25:00,375.81,375.82,375.35,375.45,3300.0,375.81,375.82,375.35,375.45,3300.0
2022-08-05 13:30:00,375.43,376.22,375.42,375.89,2800.0,375.43,376.22,375.42,375.89,2800.0
2022-08-05 13:35:00,375.99,376.45,375.92,376.44,2100.0,375.99,376.45,375.92,376.44,2100.0
2022-08-05 13:40:00,376.47,376.77,376.22,376.71,1515.0,376.47,376.77,376.22,376.71,1515.0
2022-08-05 13:45:00,376.71,377.0,376.48,376.82,1953.0,376.71,377.0,376.48,376.82,1953.0
2022-08-05 13:50:00,376.83,376.99,376.64,376.89,2200.0,376.83,376.99,376.64,376.89,2200.0
2022-08-05 13:55:00,377.0,377.24,375.93,375.94,5025.0,377.0,377.24,375.93,375.94,5025.0
2022-08-05 14:00:00,375.94,375.94,375.26,375.67,4077.0,375.94,375.94,375.26,375.67,4077.0
2022-08-05 14:05:00,375.51,375.53,375.07,375.1,3021.0,375.51,375.53,375.07,375.1,3021.0
2022-08-05 14:10:00,375.1,375.51,374.71,375.04,6603.0,375.1,375.51,374.71,375.04,6603.0
2022-08-05 14:15:00,375.03,375.34,374.85,375.23,1700.0,375.03,375.34,374.85,375.23,1700.0
2022-08-05 14:20:00,375.19,376.17,375.19,376.05,1980.0,375.19,376.17,375.19,376.05,1980.0
2022-08-05 14:25:00,375.95,375.95,375.05,375.05,4457.0,375.95,375.95,375.05,375.05,4457.0
2022-08-05 14:30:00,375.0,375.65,375.0,375.65,2407.0,375.0,375.65,375.0,375.65,2407.0
2022-08-05 14:35:00,375.62,376.09,375.61,376.05,3710.0,375.62,376.09,375.61,376.05,3710.0
2022-08-05 14:40:00,375.99,376.34,375.7,375.9,5490.0,375.99,376.34,375.7,375.9,5490.0
2022-08-05 14:45:00,376.02,376.11,375.77,375.97,4801.0,376.02,376.11,375.77,375.97,4801.0
2022-08-05 14:50:00,375.97,376.53,375.87,376.25,4134.0,375.97,376.53,375.87,376.25,4134.0
2022-08-05 14:55:00,376.05,376.05,375.14,375.94,2100.0,376.05,376.05,375.14,375.94,2100.0
2022-08-05 15:00:00,376.21,376.53,376.11,376.2,4500.0,376.21,376.53,376.11,376.2,4500.0
2022-08-05 15:05:00,376.18,376.49,375.95,376.49,2753.0,376.18,376.49,375.95,376.49,2753.0
2022-08-05 15:10:00,376.33,376.43,376.0,376.0,4058.0,376.33,376.43,376.0,376.0,4058.0
2022-08-05 15:15:00,376.04,376.77,375.97,376.73,13000.0,376.04,376.77,375.97,376.73,13000.0
2022-08-05 15:20:00,376.73,376.73,375.8,376.09,6433.0,376.73,376.73,375.8,376.09,6433.0
2022-08-05 15:25:00,376.3,376.39,375.98,376.3,4400.0,376.3,376.39,375.98,376.3,4400.0
2022-08-05 15:30:00,376.3,376.4,376.01,376.16,5810.0,376.3,376.4,376.01,376.16,5810.0
2022-08-05 15:35:00,376.16,376.18,375.82,376.04,6809.0,376.16,376.18,375.82,376.04,6809.0
2022-08-05 15:40:00,375.94,376.94,375.94,376.9,8495.0,375.94,376.94,375.94,376.9,8495.0
2022-08-05 15:45:00,376.8,377.31,376.65,377.31,23929.0,376.8,377.31,376.65,377.31,23929.0
2022-08-05 15:50:00,377.5,378.8,377.5,378.63,26842.0,377.5,378.8,377.5,378.63,26842.0
2022-08-05 15:55:00,378.62,378.86,377.42,377.7,54340.0,378.62,378.86,377.42,377.7,54340.0
2022-08-08 09:30:00,378.3,380.29,377.92,379.08,30957.0,378.3,380.29,377.92,379.08,30957.0
2022-08-08 09:35:00,379.31,381.16,379.07,380.58,26285.0,379.31,381.16,379.07,380.58,26285.0
2022-08-08 09:40:00,380.75,381.97,379.79,381.97,20377.0,380.75,381.97,379.79,381.97,20377.0
2022-08-08 09:45:00,381.99,384.1,381.87,383.89,5907.0,381.99,384.1,381.87,383.89,5907.0
2022-08-08 09:50:00,383.61,384.24,382.87,382.87,3162.0,383.61,384.24,382.87,382.87,3162.0
2022-08-08 09:55:00,383.42,383.52,381.32,382.05,12611.0,383.42,383.52,381.32,382.05,12611.0
2022-08-08 10:00:00,382.33,383.77,381.69,383.77,4577.0,382.33,383.77,381.69,383.77,4577.0
2022-08-08 10:05:00,383.86,384.58,383.71,383.72,4155.0,383.86,384.58,383.71,383.72,4155.0
2022-08-08 10:10:00,383.6,383.6,382.27,382.28,2500.0,383.6,383.6,382.27,382.28,2500.0
2022-08-08 10:15:00,381.88,382.81,381.65,382.3,4600.0,381.88,382.81,381.65,382.3,4600.0
2022-08-08 10:20:00,382.34,383.48,382.34,383.18,4036.0,382.34,383.48,382.34,383.18,4036.0
2022-08-08 10:25:00,383.6,383.62,382.22,382.84,4125.0,383.6,383.62,382.22,382.84,4125.0
2022-08-08 10:30:00,382.85,382.85,381.91,381.92,7781.0,382.85,382.85,381.91,381.92,7781.0
2022-08-08 10:35:00,381.91,382.83,381.91,382.24,5429.0,381.91,382.83,381.91,382.24,5429.0
2022-08-08 10:40:00,382.57,383.05,382.39,382.82,3100.0,382.57,383.05,382.39,382.82,3100.0
2022-08-08 10:45:00,383.08,383.63,382.75,382.75,2063.0,383.08,383.63,382.75,382.75,2063.0
2022-08-08 10:50:00,383.01,383.19,382.59,382.67,3200.0,383.01,383.19,382.59,382.67,3200.0
2022-08-08 10:55:00,382.71,383.59,382.48,383.59,3400.0,382.71,383.59,382.48,383.59,3400.0
2022-08-08 11:00:00,383.44,384.18,383.02,384.18,2855.0,383.44,384.18,383.02,384.18,2855.0
2022-08-08 11:05:00,384.18,385.34,384.18,384.51,5732.0,384.18,385.34,384.18,384.51,5732.0
2022-08-08 11:10:00,384.14,384.38,383.77,384.38,4900.0,384.14,384.38,383.77,384.38,4900.0
2022-08-08 11:15:00,384.21,384.94,383.94,384.94,2100.0,384.21,384.94,383.94,384.94,2100.0
2022-08-08 11:20:00,384.77,384.78,384.65,384.66,1300.0,384.77,384.78,384.65,384.66,1300.0
2022-08-08 11:25:00,384.47,384.47,382.43,382.8,5317.0,384.47,384.47,382.43,382.8,5317.0
2022-08-08 11:30:00,382.81,383.44,382.81,383.13,2627.0,382.81,383.44,382.81,383.13,2627.0
2022-08-08 11:35:00,383.29,383.46,381.73,381.73,2270.0,383.29,383.46,381.73,381.73,2270.0
2022-08-08 11:40:00,381.84,382.01,380.71,380.71,1700.0,381.84,382.01,380.71,380.71,1700.0
2022-08-08 11:45:00,381.35,382.16,381.01,381.85,3332.0,381.35,382.16,381.01,381.85,3332.0
2022-08-08 11:50:00,381.68,382.16,381.65,382.16,2725.0,381.68,382.16,381.65,382.16,2725.0
2022-08-08 11:55:00,382.26,382.65,382.1,382.65,1352.0,382.26,382.65,382.1,382.65,1352.0
2022-08-08 12:00:00,382.74,382.74,382.03,382.04,3200.0,382.74,382.74,382.03,382.04,3200.0
2022-08-08 12:05:00,382.06,382.45,381.34,381.34,2300.0,382.06,382.45,381.34,381.34,2300.0
2022-08-08 12:10:00,381.44,381.51,380.77,381.07,1728.0,381.44,381.51,380.77,381.07,1728.0
2022-08-08 12:15:00,380.93,380.98,380.39,380.91,3213.0,380.93,380.98,380.39,380.91,3213.0
2022-08-08 12:20:00,381.12,381.73,381.12,381.49,3600.0,381.12,381.73,381.12,381.49,3600.0
2022-08-08 12:25:00,381.44,381.57,380.42,380.57,2951.0,381.44,381.57,380.42,380.57,2951.0
2022-08-08 12:30:00,380.95,381.5,380.95,381.22,2477.0,380.95,381.5,380.95,381.22,2477.0
2022-08-08 12:35:00,381.22,381.3,380.28,380.96,4104.0,381.22,381.3,380.28,380.96,4104.0
2022-08-08 12:40:00,380.91,381.31,380.9,381.26,2017.0,380.91,381.31,380.9,381.26,2017.0
2022-08-08 12:45:00,381.14,381.14,380.81,380.98,1800.0,381.14,381.14,380.81,380.98,1800.0
2022-08-08 12:50:00,381.21,381.29,380.85,380.88,1100.0,381.21,381.29,380.85,380.88,1100.0
2022-08-08 12:55:00,381.04,381.27,380.82,381.21,2300.0,381.04,381.27,380.82,381.21,2300.0
2022-08-08 13:00:00,381.12,381.12,380.76,380.94,1401.0,381.12,381.12,380.76,380.94,1401.0
2022-08-08 13:05:00,380.93,381.43,380.92,381.43,600.0,380.93,381.43,380.92,381.43,600.0
2022-08-08 13:10:00,381.34,381.51,380.99,381.34,1000.0,381.34,381.51,380.99,381.34,1000.0
2022-08-08 13:15:00,381.36,381.66,381.28,381.53,1000.0,381.36,381.66,381.28,381.53,1000.0
2022-08-08 13:20:00,381.63,381.64,380.87,381.51,3203.0,381.63,381.64,380.87,381.51,3203.0
2022-08-08 13:25:00,381.66,381.66,380.66,380.66,2300.0,381.66,381.66,380.66,380.66,2300.0
2022-08-08 13:30:00,380.54,380.99,380.54,380.99,500.0,380.54,380.99,380.54,380.99,500.0
2022-08-08 13:35:00,380.77,380.85,380.64,380.75,2415.0,380.77,380.85,380.64,380.75,2415.0
2022-08-08 13:40:00,380.77,381.11,380.76,381.11,1114.0,380.77,381.11,380.76,381.11,1114.0
2022-08-08 13:45:00,381.15,381.15,380.1,380.4,8174.0,381.15,381.15,380.1,380.4,8174.0
2022-08-08 13:50:00,380.4,380.58,380.3,380.5,8300.0,380.4,380.58,380.3,380.5,8300.0
2022-08-08 13:55:00,380.52,380.94,380.42,380.77,5284.0,380.52,380.94,380.42,380.77,5284.0
2022-08-08 14:00:00,380.78,380.78,379.39,379.39,6437.0,380.78,380.78,379.39,379.39,6437.0
2022-08-08 14:05:00,379.03,380.09,378.99,380.09,6216.0,379.03,380.09,378.99,380.09,6216.0
2022-08-08 14:10:00,379.75,380.09,379.68,379.9,1646.0,379.75,380.09,379.68,379.9,1646.0
2022-08-08 14:15:00,379.98,380.07,379.73,380.06,2218.0,379.98,380.07,379.73,380.06,2218.0
2022-08-08 14:20:00,380.0,380.5,379.78,380.4,3290.0,380.0,380.5,379.78,380.4,3290.0
2022-08-08 14:25:00,380.22,380.66,380.11,380.26,2890.0,380.22,380.66,380.11,380.26,2890.0
2022-08-08 14:30:00,380.3,380.52,380.05,380.46,2400.0,380.3,380.52,380.05,380.46,2400.0
2022-08-08 14:35:00,380.1,380.41,380.02,380.02,700.0,380.1,380.41,380.02,380.02,700.0
2022-08-08 14:40:00,379.91,380.0,379.27,379.51,2800.0,379.91,380.0,379.27,379.51,2800.0
2022-08-08 14:45:00,379.66,379.66,379.11,379.54,3281.0,379.66,379.66,379.11,379.54,3281.0
2022-08-08 14:50:00,379.42,379.42,378.58,378.75,5121.0,379.42,379.42,378.58,378.75,5121.0
2022-08-08 14:55:00,378.58,380.26,378.58,380.11,2333.0,378.58,380.26,378.58,380.11,2333.0
2022-08-08 15:00:00,380.1,380.11,379.77,380.0,4458.0,380.1,380.11,379.77,380.0,4458.0
2022-08-08 15:05:00,379.9,379.96,378.88,379.1,4902.0,379.9,379.96,378.88,379.1,4902.0
2022-08-08 15:10:00,378.94,379.22,378.8,379.13,5803.0,378.94,379.22,378.8,379.13,5803.0
2022-08-08 15:15:00,379.15,379.34,378.8,379.32,2700.0,379.15,379.34,378.8,379.32,2700.0
2022-08-08 15:20:00,379.37,379.7,379.36,379.48,3087.0,379.37,379.7,379.36,379.48,3087.0
2022-08-08 15:25:00,379.49,380.1,379.31,379.42,7315.0,379.49,380.1,379.31,379.42,7315.0
2022-08-08 15:30:00,379.27,379.62,379.09,379.55,5600.0,379.27,379.62,379.09,379.55,5600.0
2022-08-08 15:35:00,379.49,380.18,379.37,379.94,6741.0,379.49,380.18,379.37,379.94,6741.0
2022-08-08 15:40:00,379.98,380.11,379.73,379.79,6103.0,379.98,380.11,379.73,379.79,6103.0
2022-08-08 15:45:00,379.91,379.94,379.54,379.81,10903.0,379.91,379.94,379.54,379.81,10903.0
2022-08-08 15:50:00,379.8,379.93,379.27,379.31,19983.0,379.8,379.93,379.27,379.31,19983.0
2022-08-08 15:55:00,379.29,379.68,378.75,379.45,31044.0,379.29,379.68,378.75,379.45,31044.0
2022-08-09 09:30:00,380.88,380.88,378.26,378.29,9891.0,380.88,380.88,378.26,378.29,9891.0
2022-08-09 09:35:00,378.23,380.05,378.08,379.38,7031.0,378.23,380.05,378.08,379.38,7031.0
2022-08-09 09:40:00,379.25,379.25,377.44,377.49,4940.0,379.25,379.25,377.44,377.49,4940.0
2022-08-09 09:45:00,377.52,377.81,376.22,377.17,5500.0,377.52,377.81,376.22,377.17,5500.0
2022-08-09 09:50:00,377.4,378.33,376.69,376.69,3422.0,377.4,378.33,376.69,376.69,3422.0
2022-08-09 09:55:00,376.4,376.77,375.5,375.5,4500.0,376.4,376.77,375.5,375.5,4500.0
2022-08-09 10:00:00,375.42,375.42,372.52,372.84,7261.0,375.42,375.42,372.52,372.84,7261.0
2022-08-09 10:05:00,372.84,373.99,372.31,372.31,7422.0,372.84,373.99,372.31,372.31,7422.0
2022-08-09 10:10:00,372.22,373.87,372.22,373.6,6857.0,372.22,373.87,372.22,373.6,6857.0
2022-08-09 10:15:00,373.63,375.48,373.38,374.94,4500.0,373.63,375.48,373.38,374.94,4500.0
2022-08-09 10:20:00,374.94,375.02,374.11,374.29,4191.0,374.94,375.02,374.11,374.29,4191.0
2022-08-09 10:25:00,374.5,374.85,373.85,374.85,2590.0,374.5,374.85,373.85,374.85,2590.0
2022-08-09 10:30:00,374.59,375.17,374.26,375.08,3500.0,374.59,375.17,374.26,375.08,3500.0
2022-08-09 10:35:00,374.8,374.84,373.79,374.0,4406.0,374.8,374.84,373.79,374.0,4406.0
2022-08-09 10:40:00,374.23,374.83,374.04,374.63,1433.0,374.23,374.83,374.04,374.63,1433.0
2022-08-09 10:45:00,374.66,375.2,374.26,375.2,2149.0,374.66,375.2,374.26,375.2,2149.0
2022-08-09 10:50:00,375.3,375.79,375.09,375.29,2933.0,375.3,375.79,375.09,375.29,2933.0
2022-08-09 10:55:00,375.27,376.34,375.2,375.96,3185.0,375.27,376.34,375.2,375.96,3185.0
2022-08-09 11:00:00,375.77,375.77,373.88,373.88,2602.0,375.77,375.77,373.88,373.88,2602.0
2022-08-09 11:05:00,373.91,374.59,373.91,374.44,1700.0,373.91,374.59,373.91,374.44,1700.0
2022-08-09 11:10:00,374.49,375.45,374.48,375.19,1900.0,374.49,375.45,374.48,375.19,1900.0
2022-08-09 11:15:00,375.76,377.46,375.27,376.69,7386.0,375.76,377.46,375.27,376.69,7386.0
2022-08-09 11:20:00,376.56,376.68,375.63,375.65,1800.0,376.56,376.68,375.63,375.65,1800.0
2022-08-09 11:25:00,375.63,376.02,375.3,375.85,4233.0,375.63,376.02,375.3,375.85,4233.0
2022-08-09 11:30:00,375.92,376.13,375.23,375.39,2825.0,375.92,376.13,375.23,375.39,2825.0
2022-08-09 11:35:00,375.44,375.9,375.44,375.56,2404.0,375.44,375.9,375.44,375.56,2404.0
2022-08-09 11:40:00,375.35,375.63,374.41,374.41,5124.0,375.35,375.63,374.41,374.41,5124.0
2022-08-09 11:45:00,374.44,374.58,374.29,374.43,1210.0,374.44,374.58,374.29,374.43,1210.0
2022-08-09 11:50:00,374.28,374.57,374.09,374.57,5283.0,374.28,374.57,374.09,374.57,5283.0
2022-08-09 11:55:00,374.54,374.54,374.0,374.06,2900.0,374.54,374.54,374.0,374.06,2900.0
2022-08-09 12:00:00,374.21,374.21,373.21,373.57,3719.0,374.21,374.21,373.21,373.57,3719.0
2022-08-09 12:05:00,373.95,374.19,373.74,374.19,1500.0,373.95,374.19,373.74,374.19,1500.0
2022-08-09 12:10:00,373.92,374.29,373.92,374.25,1400.0,373.92,374.29,373.92,374.25,1400.0
2022-08-09 12:15:00,374.26,374.28,374.01,374.11,2200.0,374.26,374.28,374.01,374.11,2200.0
2022-08-09 12:20:00,374.02,374.03,373.15,373.15,1100.0,374.02,374.03,373.15,373.15,1100.0
2022-08-09 12:25:00,373.15,373.59,373.14,373.43,2206.0,373.15,373.59,373.14,373.43,2206.0
2022-08-09 12:30:00,373.38,373.74,373.1,373.56,6180.0,373.38,373.74,373.1,373.56,6180.0
2022-08-09 12:35:00,373.72,373.94,373.59,373.87,1782.0,373.72,373.94,373.59,373.87,1782.0
2022-08-09 12:40:00,373.72,373.72,373.42,373.46,900.0,373.72,373.72,373.42,373.46,900.0
2022-08-09 12:45:00,373.32,373.41,373.15,373.38,2321.0,373.32,373.41,373.15,373.38,2321.0
2022-08-09 12:50:00,373.38,373.53,372.71,373.53,4009.0,373.38,373.53,372.71,373.53,4009.0
2022-08-09 12:55:00,373.76,374.26,373.11,373.25,3461.0,373.76,374.26,373.11,373.25,3461.0
2022-08-09 13:00:00,373.22,373.5,373.01,373.2,4524.0,373.22,373.5,373.01,373.2,4524.0
2022-08-09 13:05:00,373.48,373.5,373.14,373.38,3281.0,373.48,373.5,373.14,373.38,3281.0
2022-08-09 13:10:00,373.63,373.71,373.31,373.66,1131.0,373.63,373.71,373.31,373.66,1131.0
2022-08-09 13:15:00,373.6,373.75,373.44,373.64,4438.0,373.6,373.75,373.44,373.64,4438.0
2022-08-09 13:20:00,373.57,373.68,373.22,373.34,2200.0,373.57,373.68,373.22,373.34,2200.0
2022-08-09 13:25:00,373.46,373.46,373.02,373.33,4150.0,373.46,373.46,373.02,373.33,4150.0
2022-08-09 13:30:00,373.12,373.12,372.75,372.82,3869.0,373.12,373.12,372.75,372.82,3869.0
2022-08-09 13:35:00,373.02,373.77,372.93,373.59,2301.0,373.02,373.77,372.93,373.59,2301.0
2022-08-09 13:40:00,373.63,373.85,373.41,373.42,1801.0,373.63,373.85,373.41,373.42,1801.0
2022-08-09 13:45:00,373.4,374.11,373.28,373.96,2382.0,373.4,374.11,373.28,373.96,2382.0
2022-08-09 13:50:00,373.99,374.76,373.99,374.45,3263.0,373.99,374.76,373.99,374.45,3263.0
2022-08-09 13:55:00,374.41,375.84,374.4,375.71,7566.0,374.41,375.84,374.4,375.71,7566.0
2022-08-09 14:00:00,375.45,375.6,374.77,374.8,4333.0,375.45,375.6,374.77,374.8,4333.0
2022-08-09 14:05:00,374.82,374.85,374.67,374.8,1100.0,374.82,374.85,374.67,374.8,1100.0
2022-08-09 14:10:00,374.72,374.83,374.42,374.6,2003.0,374.72,374.83,374.42,374.6,2003.0
2022-08-09 14:15:00,374.55,374.88,374.16,374.88,1800.0,374.55,374.88,374.16,374.88,1800.0
2022-08-09 14:20:00,374.8,374.82,374.48,374.48,2300.0,374.8,374.82,374.48,374.48,2300.0
2022-08-09 14:25:00,374.58,374.93,374.52,374.9,1948.0,374.58,374.93,374.52,374.9,1948.0
2022-08-09 14:30:00,374.8,374.83,374.42,374.72,3874.0,374.8,374.83,374.42,374.72,3874.0
2022-08-09 14:35:00,374.91,375.45,374.77,375.44,3166.0,374.91,375.45,374.77,375.44,3166.0
2022-08-09 14:40:00,375.54,375.59,375.37,375.55,2189.0,375.54,375.59,375.37,375.55,2189.0
2022-08-09 14:45:00,375.72,375.78,375.47,375.47,1300.0,375.72,375.78,375.47,375.47,1300.0
2022-08-09 14:50:00,375.44,376.45,375.44,376.1,2900.0,375.44,376.45,375.44,376.1,2900.0
2022-08-09 14:55:00,376.09,376.36,375.62,375.63,2006.0,376.09,376.36,375.62,375.63,2006.0
2022-08-09 15:00:00,375.62,375.64,375.28,375.42,2300.0,375.62,375.64,375.28,375.42,2300.0
2022-08-09 15:05:00,375.38,375.38,374.9,375.16,2300.0,375.38,375.38,374.9,375.16,2300.0
2022-08-09 15:10:00,375.08,375.7,374.93,375.62,2682.0,375.08,375.7,374.93,375.62,2682.0
2022-08-09 15:15:00,375.7,375.83,375.56,375.73,2224.0,375.7,375.83,375.56,375.73,2224.0
2022-08-09 15:20:00,375.72,375.88,375.37,375.88,2733.0,375.72,375.88,375.37,375.88,2733.0
2022-08-09 15:25:00,375.82,375.94,375.55,375.87,4660.0,375.82,375.94,375.55,375.87,4660.0
2022-08-09 15:30:00,375.81,376.29,375.49,375.5,3679.0,375.81,376.29,375.49,375.5,3679.0
2022-08-09 15:35:00,375.57,375.8,375.39,375.39,4248.0,375.57,375.8,375.39,375.39,4248.0
2022-08-09 15:40:00,375.37,375.64,375.12,375.13,4600.0,375.37,375.64,375.12,375.13,4600.0
2022-08-09 15:45:00,375.1,375.36,375.02,375.24,5164.0,375.1,375.36,375.02,375.24,5164.0
2022-08-09 15:50:00,375.29,376.14,375.29,375.55,15244.0,375.29,376.14,375.29,375.55,15244.0
2022-08-09 15:55:00,375.51,375.99,375.1,375.89,26974.0,375.51,375.99,375.1,375.89,26974.0
2022-08-10 09:30:00,385.78,388.79,384.8,386.8,13885.0,385.78,388.79,384.8,386.8,13885.0
2022-08-10 09:35:00,387.49,387.76,385.89,386.35,2627.0,387.49,387.76,385.89,386.35,2627.0
2022-08-10 09:40:00,386.29,387.91,384.78,387.39,5411.0,386.29,387.91,384.78,387.39,5411.0
2022-08-10 09:45:00,387.32,388.48,386.65,386.86,5660.0,387.32,388.48,386.65,386.86,5660.0
2022-08-10 09:50:00,386.67,387.22,385.64,385.66,3310.0,386.67,387.22,385.64,385.66,3310.0
2022-08-10 09:55:00,385.64,386.72,385.64,386.65,3669.0,385.64,386.72,385.64,386.65,3669.0
2022-08-10 10:00:00,385.97,387.66,385.97,386.06,2018.0,385.97,387.66,385.97,386.06,2018.0
2022-08-10 10:05:00,385.78,386.7,385.29,386.09,2350.0,385.78,386.7,385.29,386.09,2350.0
2022-08-10 10:10:00,386.14,386.15,385.04,385.04,2160.0,386.14,386.15,385.04,385.04,2160.0
2022-08-10 10:15:00,385.03,385.03,383.05,383.05,3896.0,385.03,385.03,383.05,383.05,3896.0
2022-08-10 10:20:00,383.1,383.59,381.64,383.59,11874.0,383.1,383.59,381.64,383.59,11874.0
2022-08-10 10:25:00,383.22,385.46,383.22,385.46,7249.0,383.22,385.46,383.22,385.46,7249.0
2022-08-10 10:30:00,385.55,387.62,385.31,387.33,4240.0,385.55,387.62,385.31,387.33,4240.0
2022-08-10 10:35:00,387.12,387.12,386.43,386.43,600.0,387.12,387.12,386.43,386.43,600.0
2022-08-10 10:40:00,386.79,387.0,386.74,386.74,3973.0,386.79,387.0,386.74,386.74,3973.0
2022-08-10 10:45:00,386.39,386.95,386.27,386.28,2715.0,386.39,386.95,386.27,386.28,2715.0
2022-08-10 10:50:00,386.66,386.97,385.93,386.3,4480.0,386.66,386.97,385.93,386.3,4480.0
2022-08-10 10:55:00,385.87,385.88,385.57,385.86,1400.0,385.87,385.88,385.57,385.86,1400.0
2022-08-10 11:00:00,386.36,387.24,386.21,387.19,3261.0,386.36,387.24,386.21,387.19,3261.0
2022-08-10 11:05:00,387.19,387.51,386.95,386.95,1866.0,387.19,387.51,386.95,386.95,1866.0
2022-08-10 11:10:00,386.9,387.1,385.57,385.65,2679.0,386.9,387.1,385.57,385.65,2679.0
2022-08-10 11:15:00,385.69,385.7,385.03,385.68,2000.0,385.69,385.7,385.03,385.68,2000.0
2022-08-10 11:20:00,385.64,386.84,385.64,386.84,1953.0,385.64,386.84,385.64,386.84,1953.0
2022-08-10 11:25:00,386.33,387.09,386.3,386.96,2800.0,386.33,387.09,386.3,386.96,2800.0
2022-08-10 11:30:00,387.28,387.35,386.99,386.99,2113.0,387.28,387.35,386.99,386.99,2113.0
2022-08-10 11:35:00,386.9,386.95,385.92,386.0,3859.0,386.9,386.95,385.92,386.0,3859.0
2022-08-10 11:40:00,385.99,386.26,385.95,385.95,700.0,385.99,386.26,385.95,385.95,700.0
2022-08-10 11:45:00,385.9,386.57,385.77,386.57,1800.0,385.9,386.57,385.77,386.57,1800.0
2022-08-10 11:50:00,386.84,387.29,386.82,387.09,1400.0,386.84,387.29,386.82,387.09,1400.0
2022-08-10 11:55:00,387.25,387.26,386.53,386.74,2400.0,387.25,387.26,386.53,386.74,2400.0
2022-08-10 12:00:00,386.68,387.2,386.68,387.1,1300.0,386.68,387.2,386.68,387.1,1300.0
2022-08-10 12:05:00,387.03,387.46,387.02,387.31,1600.0,387.03,387.46,387.02,387.31,1600.0
2022-08-10 12:10:00,387.33,387.43,387.08,387.29,1495.0,387.33,387.43,387.08,387.29,1495.0
2022-08-10 12:15:00,387.08,387.34,386.4,386.4,1121.0,387.08,387.34,386.4,386.4,1121.0
2022-08-10 12:20:00,386.28,386.28,385.71,386.06,1103.0,386.28,386.28,385.71,386.06,1103.0
2022-08-10 12:25:00,386.07,386.07,385.29,385.64,2797.0,386.07,386.07,385.29,385.64,2797.0
2022-08-10 12:30:00,385.42,385.42,384.93,385.19,3552.0,385.42,385.42,384.93,385.19,3552.0
2022-08-10 12:35:00,385.4,385.58,385.31,385.58,606.0,385.4,385.58,385.31,385.58,606.0
2022-08-10 12:40:00,385.51,385.51,385.14,385.39,500.0,385.51,385.51,385.14,385.39,500.0
2022-08-10 12:45:00,385.03,385.34,384.65,384.65,1077.0,385.03,385.34,384.65,384.65,1077.0
2022-08-10 12:50:00,384.89,384.89,384.74,384.74,400.0,384.89,384.89,384.74,384.74,400.0
2022-08-10 12:55:00,385.0,385.12,384.91,385.1,1133.0,385.0,385.12,384.91,385.1,1133.0
2022-08-10 13:00:00,385.08,385.39,384.82,385.39,500.0,385.08,385.39,384.82,385.39,500.0
2022-08-10 13:05:00,385.07,385.63,385.07,385.6,400.0,385.07,385.63,385.07,385.6,400.0
2022-08-10 13:10:00,385.7,385.7,385.36,385.39,900.0,385.7,385.7,385.36,385.39,900.0
2022-08-10 13:15:00,385.2,385.41,384.1,384.45,3766.0,385.2,385.41,384.1,384.45,3766.0
2022-08-10 13:20:00,384.38,384.4,384.34,384.34,400.0,384.38,384.4,384.34,384.34,400.0
2022-08-10 13:25:00,384.56,384.63,384.12,384.49,1530.0,384.56,384.63,384.12,384.49,1530.0
2022-08-10 13:30:00,384.02,384.02,383.58,383.98,1118.0,384.02,384.02,383.58,383.98,1118.0
2022-08-10 13:35:00,383.74,384.07,383.74,384.07,970.0,383.74,384.07,383.74,384.07,970.0
2022-08-10 13:40:00,384.07,384.07,383.66,383.7,3500.0,384.07,384.07,383.66,383.7,3500.0
2022-08-10 13:45:00,383.7,384.48,383.7,384.46,1400.0,383.7,384.48,383.7,384.46,1400.0
2022-08-10 13:50:00,384.39,384.56,384.22,384.3,1000.0,384.39,384.56,384.22,384.3,1000.0
2022-08-10 13:55:00,384.35,384.55,384.25,384.55,2000.0,384.35,384.55,384.25,384.55,2000.0
2022-08-10 14:00:00,384.65,384.9,384.62,384.9,935.0,384.65,384.9,384.62,384.9,935.0
2022-08-10 14:05:00,384.95,385.0,384.3,384.49,12885.0,384.95,385.0,384.3,384.49,12885.0
2022-08-10 14:10:00,384.56,384.57,384.11,384.11,3300.0,384.56,384.57,384.11,384.11,3300.0
2022-08-10 14:15:00,384.11,384.33,384.01,384.16,2300.0,384.11,384.33,384.01,384.16,2300.0
2022-08-10 14:20:00,384.16,384.2,383.59,384.08,4922.0,384.16,384.2,383.59,384.08,4922.0
2022-08-10 14:25:00,384.08,384.25,383.99,384.15,1504.0,384.08,384.25,383.99,384.15,1504.0
2022-08-10 14:30:00,384.2,384.24,383.35,383.78,2800.0,384.2,384.24,383.35,383.78,2800.0
2022-08-10 14:35:00,383.71,384.07,383.6,383.6,1660.0,383.71,384.07,383.6,383.6,1660.0
2022-08-10 14:40:00,383.72,383.98,383.57,383.81,2100.0,383.72,383.98,383.57,383.81,2100.0
2022-08-10 14:45:00,383.93,383.93,382.73,382.81,2643.0,383.93,383.93,382.73,382.81,2643.0
2022-08-10 14:50:00,382.85,382.85,382.52,382.6,600.0,382.85,382.85,382.52,382.6,600.0
2022-08-10 14:55:00,382.56,382.56,382.17,382.17,800.0,382.56,382.56,382.17,382.17,800.0
2022-08-10 15:00:00,382.13,382.25,381.54,382.25,3900.0,382.13,382.25,381.54,382.25,3900.0
2022-08-10 15:05:00,382.34,382.72,382.24,382.51,2908.0,382.34,382.72,382.24,382.51,2908.0
2022-08-10 15:10:00,382.22,382.45,382.16,382.25,3450.0,382.22,382.45,382.16,382.25,3450.0
2022-08-10 15:15:00,382.35,382.35,381.64,381.8,3502.0,382.35,382.35,381.64,381.8,3502.0
2022-08-10 15:20:00,381.84,382.3,381.84,382.3,2500.0,381.84,382.3,381.84,382.3,2500.0
2022-08-10 15:25:00,382.25,382.59,382.25,382.59,900.0,382.25,382.59,382.25,382.59,900.0
2022-08-10 15:30:00,382.42,382.49,382.16,382.32,3642.0,382.42,382.49,382.16,382.32,3642.0
2022-08-10 15:35:00,382.36,382.36,381.9,382.26,4533.0,382.36,382.36,381.9,382.26,4533.0
2022-08-10 15:40:00,382.18,382.18,381.86,382.07,5950.0,382.18,382.18,381.86,382.07,5950.0
2022-08-10 15:45:00,382.12,382.12,381.19,381.56,10256.0,382.12,382.12,381.19,381.56,10256.0
2022-08-10 15:50:00,381.4,381.6,381.1,381.32,7224.0,381.4,381.6,381.1,381.32,7224.0
2022-08-10 15:55:00,381.55,381.64,381.19,381.43,21102.0,381.55,381.64,381.19,381.43,21102.0
2022-08-11 09:30:00,384.05,390.55,384.05,389.22,11897.0,384.05,390.55,384.05,389.22,11897.0
2022-08-11 09:35:00,388.54,388.97,388.03,388.4,900.0,388.54,388.97,388.03,388.4,900.0
2022-08-11 09:40:00,388.43,388.43,386.25,386.57,3500.0,388.43,388.43,386.25,386.57,3500.0
2022-08-11 09:45:00,385.95,387.82,385.95,387.79,1700.0,385.95,387.82,385.95,387.79,1700.0
2022-08-11 09:50:00,386.97,387.8,386.97,387.41,900.0,386.97,387.8,386.97,387.41,900.0
2022-08-11 09:55:00,387.7,388.24,386.64,387.5,1850.0,387.7,388.24,386.64,387.5,1850.0
2022-08-11 10:00:00,387.36,388.43,386.58,388.27,5139.0,387.36,388.43,386.58,388.27,5139.0
2022-08-11 10:05:00,388.56,389.23,388.08,389.07,4282.0,388.56,389.23,388.08,389.07,4282.0
2022-08-11 10:10:00,389.02,389.55,389.02,389.4,2534.0,389.02,389.55,389.02,389.4,2534.0
2022-08-11 10:15:00,389.4,389.6,388.99,389.26,2583.0,389.4,389.6,388.99,389.26,2583.0
2022-08-11 10:20:00,389.54,389.54,387.98,388.53,1851.0,389.54,389.54,387.98,388.53,1851.0
2022-08-11 10:25:00,388.93,389.66,388.86,389.66,2600.0,388.93,389.66,388.86,389.66,2600.0
2022-08-11 10:30:00,389.54,390.49,389.46,389.88,2500.0,389.54,390.49,389.46,389.88,2500.0
2022-08-11 10:35:00,390.27,390.41,389.61,389.63,1000.0,390.27,390.41,389.61,389.63,1000.0
2022-08-11 10:40:00,389.4,389.65,388.94,389.65,1800.0,389.4,389.65,388.94,389.65,1800.0
2022-08-11 10:45:00,389.48,390.78,389.45,390.78,7104.0,389.48,390.78,389.45,390.78,7104.0
2022-08-11 10:50:00,390.78,390.95,390.19,390.37,8530.0,390.78,390.95,390.19,390.37,8530.0
2022-08-11 10:55:00,390.31,391.0,390.3,391.0,954.0,390.31,391.0,390.3,391.0,954.0
2022-08-11 11:00:00,391.04,391.26,390.44,390.84,1800.0,391.04,391.26,390.44,390.84,1800.0
2022-08-11 11:05:00,390.75,390.75,389.48,389.59,6231.0,390.75,390.75,389.48,389.59,6231.0
2022-08-11 11:10:00,389.18,389.21,388.58,389.16,2900.0,389.18,389.21,388.58,389.16,2900.0
2022-08-11 11:15:00,389.29,389.3,387.55,387.75,6961.0,389.29,389.3,387.55,387.75,6961.0
2022-08-11 11:20:00,387.86,388.18,387.38,388.04,6038.0,387.86,388.18,387.38,388.04,6038.0
2022-08-11 11:25:00,388.08,388.17,387.35,388.11,3900.0,388.08,388.17,387.35,388.11,3900.0
2022-08-11 11:30:00,387.85,388.09,387.71,387.87,3688.0,387.85,388.09,387.71,387.87,3688.0
2022-08-11 11:35:00,388.0,388.04,387.48,387.62,2500.0,388.0,388.04,387.48,387.62,2500.0
2022-08-11 11:40:00,387.87,388.02,387.41,387.77,1228.0,387.87,388.02,387.41,387.77,1228.0
2022-08-11 11:45:00,387.76,387.76,386.86,386.96,2847.0,387.76,387.76,386.86,386.96,2847.0
2022-08-11 11:50:00,386.54,387.11,386.24,387.11,2028.0,386.54,387.11,386.24,387.11,2028.0
2022-08-11 11:55:00,387.1,387.32,386.93,387.03,1207.0,387.1,387.32,386.93,387.03,1207.0
2022-08-11 12:00:00,387.29,387.31,386.76,386.79,4700.0,387.29,387.31,386.76,386.79,4700.0
2022-08-11 12:05:00,387.0,387.25,386.78,387.02,1600.0,387.0,387.25,386.78,387.02,1600.0
2022-08-11 12:10:00,386.9,387.14,386.49,387.11,1413.0,386.9,387.14,386.49,387.11,1413.0
2022-08-11 12:15:00,387.11,387.63,387.0,387.49,1400.0,387.11,387.63,387.0,387.49,1400.0
2022-08-11 12:20:00,387.17,388.26,387.17,388.05,3035.0,387.17,388.26,387.17,388.05,3035.0
2022-08-11 12:25:00,388.37,388.92,388.15,388.84,2000.0,388.37,388.92,388.15,388.84,2000.0
2022-08-11 12:30:00,388.66,388.66,388.18,388.35,1599.0,388.66,388.66,388.18,388.35,1599.0
2022-08-11 12:35:00,388.33,388.36,388.1,388.19,1087.0,388.33,388.36,388.1,388.19,1087.0
2022-08-11 12:40:00,388.21,388.51,388.01,388.51,1800.0,388.21,388.51,388.01,388.51,1800.0
2022-08-11 12:45:00,388.04,388.31,387.89,388.28,900.0,388.04,388.31,387.89,388.28,900.0
2022-08-11 12:50:00,388.37,388.83,388.23,388.83,1700.0,388.37,388.83,388.23,388.83,1700.0
2022-08-11 12:55:00,388.68,388.68,388.34,388.49,1500.0,388.68,388.68,388.34,388.49,1500.0
2022-08-11 13:00:00,388.49,388.49,387.83,388.04,1400.0,388.49,388.49,387.83,388.04,1400.0
2022-08-11 13:05:00,388.21,388.5,388.15,388.15,1704.0,388.21,388.5,388.15,388.15,1704.0
2022-08-11 13:10:00,388.34,388.55,388.13,388.41,2600.0,388.34,388.55,388.13,388.41,2600.0
2022-08-11 13:15:00,388.58,389.57,388.34,389.46,7232.0,388.58,389.57,388.34,389.46,7232.0
2022-08-11 13:20:00,389.39,389.69,389.32,389.41,2500.0,389.39,389.69,389.32,389.41,2500.0
2022-08-11 13:25:00,389.52,389.76,389.37,389.68,600.0,389.52,389.76,389.37,389.68,600.0
2022-08-11 13:30:00,389.8,390.45,389.6,390.34,3100.0,389.8,390.45,389.6,390.34,3100.0
2022-08-11 13:35:00,390.2,390.61,390.04,390.34,2430.0,390.2,390.61,390.04,390.34,2430.0
2022-08-11 13:40:00,390.3,390.45,390.21,390.35,1100.0,390.3,390.45,390.21,390.35,1100.0
2022-08-11 13:45:00,390.36,390.38,389.78,390.09,6616.0,390.36,390.38,389.78,390.09,6616.0
2022-08-11 13:50:00,390.09,390.25,389.74,389.74,2802.0,390.09,390.25,389.74,389.74,2802.0
2022-08-11 13:55:00,389.65,389.66,389.35,389.65,1900.0,389.65,389.66,389.35,389.65,1900.0
2022-08-11 14:00:00,389.69,390.07,389.66,390.0,1125.0,389.69,390.07,389.66,390.0,1125.0
2022-08-11 14:05:00,390.24,390.77,390.08,390.62,821.0,390.24,390.77,390.08,390.62,821.0
2022-08-11 14:10:00,390.81,391.33,390.47,390.47,3095.0,390.81,391.33,390.47,390.47,3095.0
2022-08-11 14:15:00,390.51,391.28,390.51,391.28,600.0,390.51,391.28,390.51,391.28,600.0
2022-08-11 14:20:00,391.09,391.09,390.84,390.84,2022.0,391.09,391.09,390.84,390.84,2022.0
2022-08-11 14:25:00,390.9,391.05,390.67,390.67,2400.0,390.9,391.05,390.67,390.67,2400.0
2022-08-11 14:30:00,390.67,390.86,390.22,390.31,5832.0,390.67,390.86,390.22,390.31,5832.0
2022-08-11 14:35:00,390.24,390.47,390.16,390.37,2150.0,390.24,390.47,390.16,390.37,2150.0
2022-08-11 14:40:00,390.5,390.51,390.3,390.47,600.0,390.5,390.51,390.3,390.47,600.0
2022-08-11 14:45:00,390.36,390.36,390.0,390.24,1000.0,390.36,390.36,390.0,390.24,1000.0
2022-08-11 14:50:00,390.05,390.05,389.17,389.17,1501.0,390.05,390.05,389.17,389.17,1501.0
2022-08-11 14:55:00,389.27,390.0,389.14,390.0,2300.0,389.27,390.0,389.14,390.0,2300.0
2022-08-11 15:00:00,389.66,389.66,389.3,389.6,900.0,389.66,389.66,389.3,389.6,900.0
2022-08-11 15:05:00,389.54,389.54,388.85,389.42,8467.0,389.54,389.54,388.85,389.42,8467.0
2022-08-11 15:10:00,389.59,389.63,389.13,389.63,1423.0,389.59,389.63,389.13,389.63,1423.0
2022-08-11 15:15:00,389.55,390.3,389.55,390.16,1712.0,389.55,390.3,389.55,390.16,1712.0
2022-08-11 15:20:00,390.21,390.21,389.97,389.97,923.0,390.21,390.21,389.97,389.97,923.0
2022-08-11 15:25:00,389.77,389.91,389.53,389.81,1449.0,389.77,389.91,389.53,389.81,1449.0
2022-08-11 15:30:00,389.81,390.09,389.56,390.09,1344.0,389.81,390.09,389.56,390.09,1344.0
2022-08-11 15:35:00,390.07,390.11,389.78,389.79,2700.0,390.07,390.11,389.78,389.79,2700.0
2022-08-11 15:40:00,389.86,390.1,389.75,389.9,4327.0,389.86,390.1,389.75,389.9,4327.0
2022-08-11 15:45:00,389.78,389.78,389.37,389.49,3685.0,389.78,389.78,389.37,389.49,3685.0
2022-08-11 15:50:00,389.54,390.58,389.53,390.0,10191.0,389.54,390.58,389.53,390.0,10191.0
2022-08-11 15:55:00,389.95,390.12,389.52,390.11,20339.0,389.95,390.12,389.52,390.11,20339.0
2022-08-12 09:30:00,391.85,393.46,389.08,390.02,9236.0,391.85,393.46,389.08,390.02,9236.0
2022-08-12 09:35:00,389.08,391.72,389.08,391.5,3855.0,389.08,391.72,389.08,391.5,3855.0
2022-08-12 09:40:00,391.47,392.16,390.6,391.05,2888.0,391.47,392.16,390.6,391.05,2888.0
2022-08-12 09:45:00,390.81,392.57,390.81,391.8,3926.0,390.81,392.57,390.81,391.8,3926.0
2022-08-12 09:50:00,392.19,393.46,392.19,392.43,5500.0,392.19,393.46,392.19,392.43,5500.0
2022-08-12 09:55:00,392.75,392.97,391.67,392.4,1849.0,392.75,392.97,391.67,392.4,1849.0
2022-08-12 10:00:00,392.41,392.85,390.92,392.48,2838.0,392.41,392.85,390.92,392.48,2838.0
2022-08-12 10:05:00,392.41,392.65,391.75,392.51,1468.0,392.41,392.65,391.75,392.51,1468.0
2022-08-12 10:10:00,392.46,393.71,392.41,392.59,2400.0,392.46,393.71,392.41,392.59,2400.0
2022-08-12 10:15:00,391.92,393.0,391.57,392.85,2116.0,391.92,393.0,391.57,392.85,2116.0
2022-08-12 10:20:00,392.84,393.0,392.43,392.44,12902.0,392.84,393.0,392.43,392.44,12902.0
2022-08-12 10:25:00,392.63,392.63,391.57,391.95,1800.0,392.63,392.63,391.57,391.95,1800.0
2022-08-12 10:30:00,392.24,392.66,391.63,391.63,2825.0,392.24,392.66,391.63,391.63,2825.0
2022-08-12 10:35:00,391.75,391.76,389.48,389.48,4927.0,391.75,391.76,389.48,389.48,4927.0
2022-08-12 10:40:00,389.41,390.58,389.22,390.41,3400.0,389.41,390.58,389.22,390.41,3400.0
2022-08-12 10:45:00,390.39,390.7,389.14,389.14,4000.0,390.39,390.7,389.14,389.14,4000.0
2022-08-12 10:50:00,389.14,389.65,389.14,389.52,2100.0,389.14,389.65,389.14,389.52,2100.0
2022-08-12 10:55:00,389.74,390.07,389.67,389.94,2053.0,389.74,390.07,389.67,389.94,2053.0
2022-08-12 11:00:00,389.55,390.06,389.29,389.78,4312.0,389.55,390.06,389.29,389.78,4312.0
2022-08-12 11:05:00,389.86,390.24,389.42,390.02,5134.0,389.86,390.24,389.42,390.02,5134.0
2022-08-12 11:10:00,389.88,390.28,389.88,389.95,1744.0,389.88,390.28,389.88,389.95,1744.0
2022-08-12 11:15:00,390.13,391.13,390.11,390.88,3500.0,390.13,391.13,390.11,390.88,3500.0
2022-08-12 11:20:00,391.08,391.14,390.72,391.14,1627.0,391.08,391.14,390.72,391.14,1627.0
2022-08-12 11:25:00,390.82,391.36,390.82,391.11,1583.0,390.82,391.36,390.82,391.11,1583.0
2022-08-12 11:30:00,390.91,391.17,390.66,390.93,3000.0,390.91,391.17,390.66,390.93,3000.0
2022-08-12 11:35:00,390.95,391.3,390.95,391.04,1500.0,390.95,391.3,390.95,391.04,1500.0
2022-08-12 11:40:00,390.92,390.93,390.52,390.81,1900.0,390.92,390.93,390.52,390.81,1900.0
2022-08-12 11:45:00,391.01,391.73,391.01,391.48,1427.0,391.01,391.73,391.01,391.48,1427.0
2022-08-12 11:50:00,391.55,391.74,391.25,391.74,1100.0,391.55,391.74,391.25,391.74,1100.0
2022-08-12 11:55:00,391.54,391.91,391.48,391.91,1300.0,391.54,391.91,391.48,391.91,1300.0
2022-08-12 12:00:00,391.82,392.56,391.82,392.32,2373.0,391.82,392.56,391.82,392.32,2373.0
2022-08-12 12:05:00,392.12,392.45,391.99,392.18,3000.0,392.12,392.45,391.99,392.18,3000.0
2022-08-12 12:10:00,392.08,392.78,392.07,392.78,2652.0,392.08,392.78,392.07,392.78,2652.0
2022-08-12 12:15:00,392.35,392.93,392.34,392.76,2508.0,392.35,392.93,392.34,392.76,2508.0
2022-08-12 12:20:00,392.6,393.0,392.56,392.82,4675.0,392.6,393.0,392.56,392.82,4675.0
2022-08-12 12:25:00,392.81,392.98,392.4,392.61,3995.0,392.81,392.98,392.4,392.61,3995.0
2022-08-12 12:30:00,392.71,392.94,392.63,392.63,956.0,392.71,392.94,392.63,392.63,956.0
2022-08-12 12:35:00,392.8,392.97,392.67,392.97,1963.0,392.8,392.97,392.67,392.97,1963.0
2022-08-12 12:40:00,392.87,393.0,392.41,392.71,3157.0,392.87,393.0,392.41,392.71,3157.0
2022-08-12 12:45:00,393.0,393.0,392.84,392.88,2663.0,393.0,393.0,392.84,392.88,2663.0
2022-08-12 12:50:00,392.71,392.71,392.5,392.5,400.0,392.71,392.71,392.5,392.5,400.0
2022-08-12 12:55:00,392.59,392.76,392.53,392.76,700.0,392.59,392.76,392.53,392.76,700.0
2022-08-12 13:00:00,392.8,392.89,392.69,392.69,800.0,392.8,392.89,392.69,392.69,800.0
2022-08-12 13:05:00,392.82,392.84,392.73,392.8,900.0,392.82,392.84,392.73,392.8,900.0
2022-08-12 13:10:00,393.0,393.0,392.78,392.93,4131.0,393.0,393.0,392.78,392.93,4131.0
2022-08-12 13:15:00,393.0,393.0,392.83,393.0,4145.0,393.0,393.0,392.83,393.0,4145.0
2022-08-12 13:20:00,392.97,393.13,392.81,392.82,2126.0,392.97,393.13,392.81,392.82,2126.0
2022-08-12 13:25:00,393.0,393.0,392.71,392.88,1600.0,393.0,393.0,392.71,392.88,1600.0
2022-08-12 13:30:00,392.86,393.32,392.76,393.31,2400.0,392.86,393.32,392.76,393.31,2400.0
2022-08-12 13:35:00,393.35,393.4,393.02,393.03,3215.0,393.35,393.4,393.02,393.03,3215.0
2022-08-12 13:40:00,393.18,393.77,393.17,393.77,800.0,393.18,393.77,393.17,393.77,800.0
2022-08-12 13:45:00,393.73,393.79,393.68,393.79,400.0,393.73,393.79,393.68,393.79,400.0
2022-08-12 13:50:00,393.84,394.02,393.58,393.6,2628.0,393.84,394.02,393.58,393.6,2628.0
2022-08-12 13:55:00,393.53,393.63,393.32,393.48,1009.0,393.53,393.63,393.32,393.48,1009.0
2022-08-12 14:00:00,393.44,393.44,393.18,393.18,400.0,393.44,393.44,393.18,393.18,400.0
2022-08-12 14:05:00,393.19,393.19,392.59,392.82,3180.0,393.19,393.19,392.59,392.82,3180.0
2022-08-12 14:10:00,392.73,393.08,392.73,392.94,1700.0,392.73,393.08,392.73,392.94,1700.0
2022-08-12 14:15:00,393.12,393.31,393.09,393.24,1400.0,393.12,393.31,393.09,393.24,1400.0
2022-08-12 14:20:00,393.11,393.14,392.5,392.5,1516.0,393.11,393.14,392.5,392.5,1516.0
2022-08-12 14:25:00,392.71,392.81,392.66,392.66,500.0,392.71,392.81,392.66,392.66,500.0
2022-08-12 14:30:00,392.83,393.37,392.78,393.37,2500.0,392.83,393.37,392.78,393.37,2500.0
2022-08-12 14:35:00,393.42,393.42,393.05,393.05,2510.0,393.42,393.42,393.05,393.05,2510.0
2022-08-12 14:40:00,392.91,393.22,392.83,392.97,3512.0,392.91,393.22,392.83,392.97,3512.0
2022-08-12 14:45:00,393.08,393.08,393.06,393.06,300.0,393.08,393.08,393.06,393.06,300.0
2022-08-12 14:50:00,393.2,393.38,393.0,393.02,2479.0,393.2,393.38,393.0,393.02,2479.0
2022-08-12 14:55:00,393.23,393.56,393.22,393.56,2500.0,393.23,393.56,393.22,393.56,2500.0
2022-08-12 15:00:00,393.61,393.95,393.59,393.86,2600.0,393.61,393.95,393.59,393.86,2600.0
2022-08-12 15:05:00,393.91,394.12,393.9,394.12,800.0,393.91,394.12,393.9,394.12,800.0
2022-08-12 15:10:00,394.19,394.63,394.19,394.42,1400.0,394.19,394.63,394.19,394.42,1400.0
2022-08-12 15:15:00,394.51,394.6,394.34,394.38,2900.0,394.51,394.6,394.34,394.38,2900.0
2022-08-12 15:20:00,394.49,394.49,393.56,393.56,1446.0,394.49,394.49,393.56,393.56,1446.0
2022-08-12 15:25:00,393.73,393.85,393.53,393.63,2100.0,393.73,393.85,393.53,393.63,2100.0
2022-08-12 15:30:00,393.76,393.77,393.14,393.14,3500.0,393.76,393.77,393.14,393.14,3500.0
2022-08-12 15:35:00,393.25,393.76,393.05,393.72,5430.0,393.25,393.76,393.05,393.72,5430.0
2022-08-12 15:40:00,393.76,394.63,393.75,394.63,6661.0,393.76,394.63,393.75,394.63,6661.0
2022-08-12 15:45:00,394.63,394.69,394.46,394.69,3623.0,394.63,394.69,394.46,394.69,3623.0
2022-08-12 15:50:00,394.73,395.21,394.71,395.13,10449.0,394.73,395.21,394.71,395.13,10449.0
2022-08-12 15:55:00,395.17,395.58,395.06,395.47,21686.0,395.17,395.58,395.06,395.47,21686.0
2022-08-15 09:30:00,397.5,402.58,396.97,401.21,14041.0,397.5,402.58,396.97,401.21,14041.0
2022-08-15 09:35:00,402.5,403.65,401.01,403.65,14256.0,402.5,403.65,401.01,403.65,14256.0
2022-08-15 09:40:00,403.65,405.59,402.41,405.04,11921.0,403.65,405.59,402.41,405.04,11921.0
2022-08-15 09:45:00,404.87,405.72,404.43,405.2,7936.0,404.87,405.72,404.43,405.2,7936.0
2022-08-15 09:50:00,405.44,406.62,404.75,406.62,29477.0,405.44,406.62,404.75,406.62,29477.0
2022-08-15 09:55:00,406.81,408.16,406.15,406.15,13820.0,406.81,408.16,406.15,406.15,13820.0
2022-08-15 10:00:00,405.84,405.93,403.1,405.2,20693.0,405.84,405.93,403.1,405.2,20693.0
2022-08-15 10:05:00,405.63,405.64,403.41,403.41,4825.0,405.63,405.64,403.41,403.41,4825.0
2022-08-15 10:10:00,403.22,403.92,402.98,403.9,4770.0,403.22,403.92,402.98,403.9,4770.0
2022-08-15 10:15:00,403.93,404.78,403.81,404.14,3000.0,403.93,404.78,403.81,404.14,3000.0
2022-08-15 10:20:00,404.14,404.79,403.43,404.19,3403.0,404.14,404.79,403.43,404.19,3403.0
2022-08-15 10:25:00,404.36,405.64,404.26,405.41,3945.0,404.36,405.64,404.26,405.41,3945.0
2022-08-15 10:30:00,405.56,406.45,405.03,405.43,8709.0,405.56,406.45,405.03,405.43,8709.0
2022-08-15 10:35:00,405.35,405.35,404.29,404.81,2800.0,405.35,405.35,404.29,404.81,2800.0
2022-08-15 10:40:00,404.77,404.93,403.78,403.78,850.0,404.77,404.93,403.78,403.78,850.0
2022-08-15 10:45:00,403.58,404.07,401.68,401.68,7150.0,403.58,404.07,401.68,401.68,7150.0
2022-08-15 10:50:00,401.98,402.42,401.7,402.32,4345.0,401.98,402.42,401.7,402.32,4345.0
2022-08-15 10:55:00,402.06,403.08,402.0,403.08,3134.0,402.06,403.08,402.0,403.08,3134.0
2022-08-15 11:00:00,403.08,403.49,403.02,403.37,1946.0,403.08,403.49,403.02,403.37,1946.0
2022-08-15 11:05:00,403.45,403.45,402.69,402.69,1100.0,403.45,403.45,402.69,402.69,1100.0
2022-08-15 11:10:00,402.64,402.64,401.66,401.85,1015.0,402.64,402.64,401.66,401.85,1015.0
2022-08-15 11:15:00,401.8,402.15,401.34,401.44,3087.0,401.8,402.15,401.34,401.44,3087.0
2022-08-15 11:20:00,401.59,402.37,401.58,402.29,1574.0,401.59,402.37,401.58,402.29,1574.0
2022-08-15 11:25:00,402.19,402.39,402.01,402.06,1100.0,402.19,402.39,402.01,402.06,1100.0
2022-08-15 11:30:00,402.49,402.9,402.28,402.9,2734.0,402.49,402.9,402.28,402.9,2734.0
2022-08-15 11:35:00,402.97,403.69,402.97,403.18,1600.0,402.97,403.69,402.97,403.18,1600.0
2022-08-15 11:40:00,403.18,403.6,403.17,403.5,1367.0,403.18,403.6,403.17,403.5,1367.0
2022-08-15 11:45:00,403.88,404.28,403.36,403.73,4490.0,403.88,404.28,403.36,403.73,4490.0
2022-08-15 11:50:00,403.62,403.62,402.69,403.18,3750.0,403.62,403.62,402.69,403.18,3750.0
2022-08-15 11:55:00,402.99,403.19,402.35,402.46,2924.0,402.99,403.19,402.35,402.46,2924.0
2022-08-15 12:00:00,402.8,403.64,402.75,403.64,3888.0,402.8,403.64,402.75,403.64,3888.0
2022-08-15 12:05:00,403.53,403.63,403.09,403.51,2300.0,403.53,403.63,403.09,403.51,2300.0
2022-08-15 12:10:00,403.9,404.75,403.9,404.28,2200.0,403.9,404.75,403.9,404.28,2200.0
2022-08-15 12:15:00,404.25,404.25,403.49,403.49,1800.0,404.25,404.25,403.49,403.49,1800.0
2022-08-15 12:20:00,403.44,403.53,403.21,403.36,1800.0,403.44,403.53,403.21,403.36,1800.0
2022-08-15 12:25:00,403.13,403.81,402.71,403.81,1900.0,403.13,403.81,402.71,403.81,1900.0
2022-08-15 12:30:00,403.79,404.81,403.78,404.81,3096.0,403.79,404.81,403.78,404.81,3096.0
2022-08-15 12:35:00,404.61,404.61,404.09,404.38,1550.0,404.61,404.61,404.09,404.38,1550.0
2022-08-15 12:40:00,404.3,404.57,404.18,404.21,2904.0,404.3,404.57,404.18,404.21,2904.0
2022-08-15 12:45:00,404.13,404.39,403.8,404.05,1935.0,404.13,404.39,403.8,404.05,1935.0
2022-08-15 12:50:00,404.0,404.69,403.99,404.5,1000.0,404.0,404.69,403.99,404.5,1000.0
2022-08-15 12:55:00,404.99,405.21,404.51,404.52,3234.0,404.99,405.21,404.51,404.52,3234.0
2022-08-15 13:00:00,404.46,404.7,404.33,404.7,1500.0,404.46,404.7,404.33,404.7,1500.0
2022-08-15 13:05:00,404.69,405.06,404.45,404.56,3784.0,404.69,405.06,404.45,404.56,3784.0
2022-08-15 13:10:00,404.67,404.67,404.2,404.21,1750.0,404.67,404.67,404.2,404.21,1750.0
2022-08-15 13:15:00,404.21,404.21,403.75,403.9,2100.0,404.21,404.21,403.75,403.9,2100.0
2022-08-15 13:20:00,403.89,404.12,403.6,403.6,2500.0,403.89,404.12,403.6,403.6,2500.0
2022-08-15 13:25:00,403.75,403.76,403.3,403.53,2333.0,403.75,403.76,403.3,403.53,2333.0
2022-08-15 13:30:00,403.54,403.72,403.34,403.35,2000.0,403.54,403.72,403.34,403.35,2000.0
2022-08-15 13:35:00,403.51,403.72,403.33,403.33,1510.0,403.51,403.72,403.33,403.33,1510.0
2022-08-15 13:40:00,403.09,403.12,402.55,402.55,1700.0,403.09,403.12,402.55,402.55,1700.0
2022-08-15 13:45:00,402.55,403.38,402.46,403.38,3000.0,402.55,403.38,402.46,403.38,3000.0
2022-08-15 13:50:00,403.26,403.5,402.76,402.76,3736.0,403.26,403.5,402.76,402.76,3736.0
2022-08-15 13:55:00,402.82,402.82,402.5,402.71,1200.0,402.82,402.82,402.5,402.71,1200.0
2022-08-15 14:00:00,402.79,402.79,402.38,402.38,1845.0,402.79,402.79,402.38,402.38,1845.0
2022-08-15 14:05:00,402.3,402.84,402.22,402.23,2950.0,402.3,402.84,402.22,402.23,2950.0
2022-08-15 14:10:00,402.44,402.8,402.31,402.67,4241.0,402.44,402.8,402.31,402.67,4241.0
2022-08-15 14:15:00,402.74,403.04,402.36,402.64,3030.0,402.74,403.04,402.36,402.64,3030.0
2022-08-15 14:20:00,402.41,402.45,402.0,402.19,1795.0,402.41,402.45,402.0,402.19,1795.0
2022-08-15 14:25:00,402.39,402.77,402.14,402.63,2760.0,402.39,402.77,402.14,402.63,2760.0
2022-08-15 14:30:00,402.85,403.8,402.78,403.67,3222.0,402.85,403.8,402.78,403.67,3222.0
2022-08-15 14:35:00,403.66,403.84,403.54,403.78,844.0,403.66,403.84,403.54,403.78,844.0
2022-08-15 14:40:00,403.69,404.27,403.58,403.96,3736.0,403.69,404.27,403.58,403.96,3736.0
2022-08-15 14:45:00,404.02,404.19,403.82,403.97,2202.0,404.02,404.19,403.82,403.97,2202.0
2022-08-15 14:50:00,403.97,404.04,403.73,403.82,1200.0,403.97,404.04,403.73,403.82,1200.0
2022-08-15 14:55:00,403.75,403.77,403.52,403.52,1710.0,403.75,403.77,403.52,403.52,1710.0
2022-08-15 15:00:00,403.45,403.8,403.38,403.8,1861.0,403.45,403.8,403.38,403.8,1861.0
2022-08-15 15:05:00,403.88,404.22,403.88,404.18,2401.0,403.88,404.22,403.88,404.18,2401.0
2022-08-15 15:10:00,404.02,404.62,403.91,404.5,3243.0,404.02,404.62,403.91,404.5,3243.0
2022-08-15 15:15:00,404.46,404.99,404.45,404.81,3278.0,404.46,404.99,404.45,404.81,3278.0
2022-08-15 15:20:00,404.85,405.42,404.82,405.29,2851.0,404.85,405.42,404.82,405.29,2851.0
2022-08-15 15:25:00,405.29,405.7,405.04,405.44,3531.0,405.29,405.7,405.04,405.44,3531.0
2022-08-15 15:30:00,405.49,405.76,405.33,405.65,3911.0,405.49,405.76,405.33,405.65,3911.0
2022-08-15 15:35:00,405.52,406.18,405.34,406.18,6500.0,405.52,406.18,405.34,406.18,6500.0
2022-08-15 15:40:00,406.09,406.2,405.53,405.93,7041.0,406.09,406.2,405.53,405.93,7041.0
2022-08-15 15:45:00,405.93,406.03,405.4,405.91,8580.0,405.93,406.03,405.4,405.91,8580.0
2022-08-15 15:50:00,406.0,406.2,405.26,405.32,13544.0,406.0,406.2,405.26,405.32,13544.0
2022-08-15 15:55:00,405.29,405.97,405.2,405.32,42342.0,405.29,405.97,405.2,405.32,42342.0
2022-08-16 09:30:00,407.05,413.98,407.05,413.5,16936.0,407.05,413.98,407.05,413.5,16936.0
2022-08-16 09:35:00,412.67,414.68,412.67,413.9,10500.0,412.67,414.68,412.67,413.9,10500.0
2022-08-16 09:40:00,414.22,416.18,413.09,415.85,10248.0,414.22,416.18,413.09,415.85,10248.0
2022-08-16 09:45:00,415.48,416.75,413.82,413.92,7602.0,415.48,416.75,413.82,413.92,7602.0
2022-08-16 09:50:00,414.67,416.27,414.27,416.18,7506.0,414.67,416.27,414.27,416.18,7506.0
2022-08-16 09:55:00,416.0,416.58,414.57,414.66,15309.0,416.0,416.58,414.57,414.66,15309.0
2022-08-16 10:00:00,414.67,415.53,414.0,415.45,7132.0,414.67,415.53,414.0,415.45,7132.0
2022-08-16 10:05:00,415.13,415.83,414.52,415.45,6341.0,415.13,415.83,414.52,415.45,6341.0
2022-08-16 10:10:00,415.48,417.5,415.48,416.99,19514.0,415.48,417.5,415.48,416.99,19514.0
2022-08-16 10:15:00,416.72,417.35,416.39,417.31,8520.0,416.72,417.35,416.39,417.31,8520.0
2022-08-16 10:20:00,417.13,417.75,416.63,416.83,4600.0,417.13,417.75,416.63,416.83,4600.0
2022-08-16 10:25:00,416.63,416.63,415.4,415.4,1800.0,416.63,416.63,415.4,415.4,1800.0
2022-08-16 10:30:00,415.3,415.3,413.98,414.3,2926.0,415.3,415.3,413.98,414.3,2926.0
2022-08-16 10:35:00,414.25,414.59,413.91,414.06,4200.0,414.25,414.59,413.91,414.06,4200.0
2022-08-16 10:40:00,413.91,414.54,413.6,414.33,6200.0,413.91,414.54,413.6,414.33,6200.0
2022-08-16 10:45:00,414.41,415.68,414.28,415.27,5399.0,414.41,415.68,414.28,415.27,5399.0
2022-08-16 10:50:00,415.46,416.14,415.46,415.72,2400.0,415.46,416.14,415.46,415.72,2400.0
2022-08-16 10:55:00,415.9,417.9,415.9,416.14,11395.0,415.9,417.9,415.9,416.14,11395.0
2022-08-16 11:00:00,416.14,417.55,416.14,416.71,6495.0,416.14,417.55,416.14,416.71,6495.0
2022-08-16 11:05:00,416.72,416.83,416.01,416.01,2100.0,416.72,416.83,416.01,416.01,2100.0
2022-08-16 11:10:00,416.01,416.77,415.8,416.63,17602.0,416.01,416.77,415.8,416.63,17602.0
2022-08-16 11:15:00,416.71,417.2,416.5,416.99,10506.0,416.71,417.2,416.5,416.99,10506.0
2022-08-16 11:20:00,417.01,417.01,415.41,416.51,6938.0,417.01,417.01,415.41,416.51,6938.0
2022-08-16 11:25:00,416.31,417.84,416.3,417.71,9945.0,416.31,417.84,416.3,417.71,9945.0
2022-08-16 11:30:00,417.69,418.79,416.67,416.87,6967.0,417.69,418.79,416.67,416.87,6967.0
2022-08-16 11:35:00,416.85,417.14,416.5,417.1,7816.0,416.85,417.14,416.5,417.1,7816.0
2022-08-16 11:40:00,416.91,416.91,416.55,416.75,4302.0,416.91,416.91,416.55,416.75,4302.0
2022-08-16 11:45:00,416.94,417.36,416.86,417.25,6228.0,416.94,417.36,416.86,417.25,6228.0
2022-08-16 11:50:00,417.25,417.41,416.61,416.95,12508.0,417.25,417.41,416.61,416.95,12508.0
2022-08-16 11:55:00,417.3,417.85,417.23,417.48,5566.0,417.3,417.85,417.23,417.48,5566.0
2022-08-16 12:00:00,417.48,417.53,416.39,416.52,9590.0,417.48,417.53,416.39,416.52,9590.0
2022-08-16 12:05:00,416.43,416.56,415.7,415.83,5649.0,416.43,416.56,415.7,415.83,5649.0
2022-08-16 12:10:00,415.97,416.46,415.84,416.12,3021.0,415.97,416.46,415.84,416.12,3021.0
2022-08-16 12:15:00,415.76,415.88,415.65,415.8,2500.0,415.76,415.88,415.65,415.8,2500.0
2022-08-16 12:20:00,415.68,415.68,414.15,414.28,20304.0,415.68,415.68,414.15,414.28,20304.0
2022-08-16 12:25:00,414.28,415.55,414.27,415.55,19134.0,414.28,415.55,414.27,415.55,19134.0
2022-08-16 12:30:00,415.38,415.41,414.45,414.53,6333.0,415.38,415.41,414.45,414.53,6333.0
2022-08-16 12:35:00,414.64,415.17,414.28,415.14,36492.0,414.64,415.17,414.28,415.14,36492.0
2022-08-16 12:40:00,414.91,415.55,414.19,414.19,3728.0,414.91,415.55,414.19,414.19,3728.0
2022-08-16 12:45:00,414.03,415.0,413.99,415.0,4600.0,414.03,415.0,413.99,415.0,4600.0
2022-08-16 12:50:00,415.15,415.49,414.72,415.02,16482.0,415.15,415.49,414.72,415.02,16482.0
2022-08-16 12:55:00,415.28,415.61,414.86,414.87,2977.0,415.28,415.61,414.86,414.87,2977.0
2022-08-16 13:00:00,414.92,415.22,414.74,414.91,5600.0,414.92,415.22,414.74,414.91,5600.0
2022-08-16 13:05:00,415.06,415.2,414.8,415.03,7075.0,415.06,415.2,414.8,415.03,7075.0
2022-08-16 13:10:00,415.03,415.11,414.71,415.05,4522.0,415.03,415.11,414.71,415.05,4522.0
2022-08-16 13:15:00,415.18,415.73,415.0,415.61,13150.0,415.18,415.73,415.0,415.61,13150.0
2022-08-16 13:20:00,415.67,415.84,415.15,415.5,15427.0,415.67,415.84,415.15,415.5,15427.0
2022-08-16 13:25:00,415.6,415.64,415.13,415.13,2411.0,415.6,415.64,415.13,415.13,2411.0
2022-08-16 13:30:00,415.39,415.78,415.39,415.62,3182.0,415.39,415.78,415.39,415.62,3182.0
2022-08-16 13:35:00,415.73,415.84,415.26,415.42,2400.0,415.73,415.84,415.26,415.42,2400.0
2022-08-16 13:40:00,415.23,415.25,414.81,415.11,2652.0,415.23,415.25,414.81,415.11,2652.0
2022-08-16 13:45:00,415.25,415.72,415.0,415.54,3098.0,415.25,415.72,415.0,415.54,3098.0
2022-08-16 13:50:00,415.59,415.72,415.5,415.53,832.0,415.59,415.72,415.5,415.53,832.0
2022-08-16 13:55:00,415.48,415.86,415.38,415.85,7272.0,415.48,415.86,415.38,415.85,7272.0
2022-08-16 14:00:00,415.81,415.93,415.34,415.93,2020.0,415.81,415.93,415.34,415.93,2020.0
2022-08-16 14:05:00,415.65,415.86,414.93,415.57,20190.0,415.65,415.86,414.93,415.57,20190.0
2022-08-16 14:10:00,415.6,416.76,415.6,416.14,27802.0,415.6,416.76,415.6,416.14,27802.0
2022-08-16 14:15:00,416.37,416.44,415.86,415.86,4124.0,416.37,416.44,415.86,415.86,4124.0
2022-08-16 14:20:00,415.86,415.91,415.05,415.46,14930.0,415.86,415.91,415.05,415.46,14930.0
2022-08-16 14:25:00,415.46,415.48,414.63,415.03,14127.0,415.46,415.48,414.63,415.03,14127.0
2022-08-16 14:30:00,414.94,415.55,414.37,414.37,3318.0,414.94,415.55,414.37,414.37,3318.0
2022-08-16 14:35:00,414.3,414.32,412.96,413.23,5529.0,414.3,414.32,412.96,413.23,5529.0
2022-08-16 14:40:00,412.97,413.32,412.92,413.04,5527.0,412.97,413.32,412.92,413.04,5527.0
2022-08-16 14:45:00,412.93,412.93,411.1,411.56,5314.0,412.93,412.93,411.1,411.56,5314.0
2022-08-16 14:50:00,411.58,411.98,410.67,410.84,7517.0,411.58,411.98,410.67,410.84,7517.0
2022-08-16 14:55:00,410.97,411.82,410.96,411.04,9056.0,410.97,411.82,410.96,411.04,9056.0
2022-08-16 15:00:00,410.93,411.07,410.19,410.19,4107.0,410.93,411.07,410.19,410.19,4107.0
2022-08-16 15:05:00,410.23,410.76,410.13,410.54,8256.0,410.23,410.76,410.13,410.54,8256.0
2022-08-16 15:10:00,410.29,410.36,409.56,410.0,7944.0,410.29,410.36,409.56,410.0,7944.0
2022-08-16 15:15:00,409.7,409.75,409.03,409.58,2556.0,409.7,409.75,409.03,409.58,2556.0
2022-08-16 15:20:00,409.59,410.02,409.41,410.02,8270.0,409.59,410.02,409.41,410.02,8270.0
2022-08-16 15:25:00,410.17,410.25,409.81,409.97,2850.0,410.17,410.25,409.81,409.97,2850.0
2022-08-16 15:30:00,409.63,410.41,409.63,409.73,5711.0,409.63,410.41,409.63,409.73,5711.0
2022-08-16 15:35:00,409.8,410.25,409.72,409.84,6272.0,409.8,410.25,409.72,409.84,6272.0
2022-08-16 15:40:00,409.68,409.84,408.26,408.35,9771.0,409.68,409.84,408.26,408.35,9771.0
2022-08-16 15:45:00,408.23,409.14,408.02,409.14,20930.0,408.23,409.14,408.02,409.14,20930.0
2022-08-16 15:50:00,409.21,409.4,408.41,408.73,21601.0,409.21,409.4,408.41,408.73,21601.0
2022-08-16 15:55:00,408.65,408.65,407.07,407.28,44664.0,408.65,408.65,407.07,407.28,44664.0
2022-08-17 09:30:00,403.0,403.54,400.81,402.56,14021.0,403.0,403.54,400.81,402.56,14021.0
2022-08-17 09:35:00,403.49,403.83,400.73,402.02,5330.0,403.49,403.83,400.73,402.02,5330.0
2022-08-17 09:40:00,401.05,403.07,401.05,403.07,8006.0,401.05,403.07,401.05,403.07,8006.0
2022-08-17 09:45:00,403.41,403.58,402.61,403.47,3556.0,403.41,403.58,402.61,403.47,3556.0
2022-08-17 09:50:00,403.0,404.78,402.53,404.78,5468.0,403.0,404.78,402.53,404.78,5468.0
2022-08-17 09:55:00,404.52,406.2,404.2,405.57,7232.0,404.52,406.2,404.2,405.57,7232.0
2022-08-17 10:00:00,405.31,405.43,403.82,404.34,4479.0,405.31,405.43,403.82,404.34,4479.0
2022-08-17 10:05:00,404.77,405.61,404.09,404.98,6576.0,404.77,405.61,404.09,404.98,6576.0
2022-08-17 10:10:00,405.02,405.18,403.84,404.14,4338.0,405.02,405.18,403.84,404.14,4338.0
2022-08-17 10:15:00,404.09,405.21,404.09,404.63,2858.0,404.09,405.21,404.09,404.63,2858.0
2022-08-17 10:20:00,405.07,405.42,404.13,404.81,5212.0,405.07,405.42,404.13,404.81,5212.0
2022-08-17 10:25:00,404.72,405.09,404.18,404.42,3254.0,404.72,405.09,404.18,404.42,3254.0
2022-08-17 10:30:00,404.27,404.63,403.24,403.59,4874.0,404.27,404.63,403.24,403.59,4874.0
2022-08-17 10:35:00,403.58,403.58,402.46,403.22,6227.0,403.58,403.58,402.46,403.22,6227.0
2022-08-17 10:40:00,403.22,404.08,403.21,403.94,3564.0,403.22,404.08,403.21,403.94,3564.0
2022-08-17 10:45:00,404.03,404.14,402.48,402.49,2994.0,404.03,404.14,402.48,402.49,2994.0
2022-08-17 10:50:00,402.34,402.65,401.06,401.32,6622.0,402.34,402.65,401.06,401.32,6622.0
2022-08-17 10:55:00,401.37,402.0,401.34,401.74,3700.0,401.37,402.0,401.34,401.74,3700.0
2022-08-17 11:00:00,401.96,402.64,401.86,402.38,3799.0,401.96,402.64,401.86,402.38,3799.0
2022-08-17 11:05:00,402.4,402.64,402.03,402.39,3400.0,402.4,402.64,402.03,402.39,3400.0
2022-08-17 11:10:00,402.45,403.41,402.44,402.53,5664.0,402.45,403.41,402.44,402.53,5664.0
2022-08-17 11:15:00,402.6,402.6,401.87,402.32,4440.0,402.6,402.6,401.87,402.32,4440.0
2022-08-17 11:20:00,402.15,402.56,402.15,402.31,3362.0,402.15,402.56,402.15,402.31,3362.0
2022-08-17 11:25:00,402.11,402.45,401.73,402.45,2520.0,402.11,402.45,401.73,402.45,2520.0
2022-08-17 11:30:00,402.48,403.11,402.14,402.47,2822.0,402.48,403.11,402.14,402.47,2822.0
2022-08-17 11:35:00,402.4,402.49,401.63,401.86,3400.0,402.4,402.49,401.63,401.86,3400.0
2022-08-17 11:40:00,401.78,401.79,400.67,400.67,4338.0,401.78,401.79,400.67,400.67,4338.0
2022-08-17 11:45:00,400.76,401.0,400.33,400.68,2297.0,400.76,401.0,400.33,400.68,2297.0
2022-08-17 11:50:00,400.67,400.87,400.25,400.29,3880.0,400.67,400.87,400.25,400.29,3880.0
2022-08-17 11:55:00,400.42,400.85,400.36,400.57,3368.0,400.42,400.85,400.36,400.57,3368.0
2022-08-17 12:00:00,400.56,401.4,400.56,401.4,2500.0,400.56,401.4,400.56,401.4,2500.0
2022-08-17 12:05:00,401.18,401.39,400.72,401.16,2100.0,401.18,401.39,400.72,401.16,2100.0
2022-08-17 12:10:00,401.54,401.74,401.1,401.25,3284.0,401.54,401.74,401.1,401.25,3284.0
2022-08-17 12:15:00,401.48,401.69,401.42,401.66,1211.0,401.48,401.69,401.42,401.66,1211.0
2022-08-17 12:20:00,402.02,402.35,401.89,402.27,2000.0,402.02,402.35,401.89,402.27,2000.0
2022-08-17 12:25:00,402.48,402.65,401.9,402.48,2502.0,402.48,402.65,401.9,402.48,2502.0
2022-08-17 12:30:00,402.42,402.42,402.1,402.11,1200.0,402.42,402.42,402.1,402.11,1200.0
2022-08-17 12:35:00,402.3,402.66,402.29,402.65,1600.0,402.3,402.66,402.29,402.65,1600.0
2022-08-17 12:40:00,402.49,403.11,402.45,402.72,2072.0,402.49,403.11,402.45,402.72,2072.0
2022-08-17 12:45:00,402.67,402.88,402.2,402.77,2097.0,402.67,402.88,402.2,402.77,2097.0
2022-08-17 12:50:00,402.56,402.75,402.29,402.44,1630.0,402.56,402.75,402.29,402.44,1630.0
2022-08-17 12:55:00,402.31,402.31,401.85,402.03,1400.0,402.31,402.31,401.85,402.03,1400.0
2022-08-17 13:00:00,402.06,402.12,401.71,401.98,1700.0,402.06,402.12,401.71,401.98,1700.0
2022-08-17 13:05:00,402.0,402.0,401.26,401.27,1416.0,402.0,402.0,401.26,401.27,1416.0
2022-08-17 13:10:00,401.28,401.52,401.23,401.52,900.0,401.28,401.52,401.23,401.52,900.0
2022-08-17 13:15:00,401.61,402.43,401.61,402.43,2722.0,401.61,402.43,401.61,402.43,2722.0
2022-08-17 13:20:00,402.6,402.65,402.07,402.22,2200.0,402.6,402.65,402.07,402.22,2200.0
2022-08-17 13:25:00,402.32,402.44,402.3,402.35,1205.0,402.32,402.44,402.3,402.35,1205.0
2022-08-17 13:30:00,402.89,403.02,402.42,402.77,4308.0,402.89,403.02,402.42,402.77,4308.0
2022-08-17 13:35:00,402.89,403.2,402.89,403.19,700.0,402.89,403.2,402.89,403.19,700.0
2022-08-17 13:40:00,403.16,403.34,402.91,403.2,1500.0,403.16,403.34,402.91,403.2,1500.0
2022-08-17 13:45:00,403.23,403.23,402.87,402.94,1758.0,403.23,403.23,402.87,402.94,1758.0
2022-08-17 13:50:00,402.96,403.03,402.58,402.67,1500.0,402.96,403.03,402.58,402.67,1500.0
2022-08-17 13:55:00,402.65,402.9,402.63,402.78,3603.0,402.65,402.9,402.63,402.78,3603.0
2022-08-17 14:00:00,402.99,404.61,402.7,404.61,6519.0,402.99,404.61,402.7,404.61,6519.0
2022-08-17 14:05:00,404.65,405.6,404.07,405.6,4270.0,404.65,405.6,404.07,405.6,4270.0
2022-08-17 14:10:00,405.48,405.91,405.16,405.79,2400.0,405.48,405.91,405.16,405.79,2400.0
2022-08-17 14:15:00,405.8,406.1,405.24,405.45,6100.0,405.8,406.1,405.24,405.45,6100.0
2022-08-17 14:20:00,405.37,405.53,404.74,405.08,6381.0,405.37,405.53,404.74,405.08,6381.0
2022-08-17 14:25:00,405.15,405.81,404.98,405.78,2230.0,405.15,405.81,404.98,405.78,2230.0
2022-08-17 14:30:00,405.91,406.34,405.33,406.11,1507.0,405.91,406.34,405.33,406.11,1507.0
2022-08-17 14:35:00,406.2,406.83,406.17,406.83,2700.0,406.2,406.83,406.17,406.83,2700.0
2022-08-17 14:40:00,406.61,406.61,405.16,405.4,2656.0,406.61,406.61,405.16,405.4,2656.0
2022-08-17 14:45:00,405.53,405.61,405.26,405.43,2000.0,405.53,405.61,405.26,405.43,2000.0
2022-08-17 14:50:00,405.62,405.62,404.94,405.03,2200.0,405.62,405.62,404.94,405.03,2200.0
2022-08-17 14:55:00,405.0,405.48,404.7,404.7,2102.0,405.0,405.48,404.7,404.7,2102.0
2022-08-17 15:00:00,404.74,405.36,404.7,405.23,2400.0,404.74,405.36,404.7,405.23,2400.0
2022-08-17 15:05:00,405.38,405.4,404.89,404.92,2100.0,405.38,405.4,404.89,404.92,2100.0
2022-08-17 15:10:00,404.86,404.86,403.19,403.56,5680.0,404.86,404.86,403.19,403.56,5680.0
2022-08-17 15:15:00,403.9,404.18,403.67,404.11,3828.0,403.9,404.18,403.67,404.11,3828.0
2022-08-17 15:20:00,403.92,404.41,403.84,404.27,3595.0,403.92,404.41,403.84,404.27,3595.0
2022-08-17 15:25:00,404.19,404.45,404.03,404.33,4600.0,404.19,404.45,404.03,404.33,4600.0
2022-08-17 15:30:00,404.27,404.76,404.22,404.5,5906.0,404.27,404.76,404.22,404.5,5906.0
2022-08-17 15:35:00,404.46,404.81,404.31,404.41,3900.0,404.46,404.81,404.31,404.41,3900.0
2022-08-17 15:40:00,404.43,404.86,404.35,404.74,5683.0,404.43,404.86,404.35,404.74,5683.0
2022-08-17 15:45:00,404.69,404.7,403.5,403.63,9945.0,404.69,404.7,403.5,403.63,9945.0
2022-08-17 15:50:00,403.58,404.96,403.37,404.86,11813.0,403.58,404.96,403.37,404.86,11813.0
2022-08-17 15:55:00,404.88,404.92,404.33,404.45,30076.0,404.88,404.92,404.33,404.45,30076.0
2022-08-18 09:30:00,406.05,408.04,405.11,405.78,14298.0,406.05,408.04,405.11,405.78,14298.0
2022-08-18 09:35:00,405.18,405.2,402.07,404.95,5702.0,405.18,405.2,402.07,404.95,5702.0
2022-08-18 09:40:00,404.53,405.91,404.52,405.91,2798.0,404.53,405.91,404.52,405.91,2798.0
2022-08-18 09:45:00,405.46,405.46,402.51,402.62,7050.0,405.46,405.46,402.51,402.62,7050.0
2022-08-18 09:50:00,403.24,403.72,402.98,403.72,1323.0,403.24,403.72,402.98,403.72,1323.0
2022-08-18 09:55:00,403.62,404.02,403.43,403.43,1700.0,403.62,404.02,403.43,403.43,1700.0
2022-08-18 10:00:00,403.36,404.05,403.22,404.05,2217.0,403.36,404.05,403.22,404.05,2217.0
2022-08-18 10:05:00,404.17,404.65,403.13,403.82,2242.0,404.17,404.65,403.13,403.82,2242.0
2022-08-18 10:10:00,403.76,403.98,403.35,403.47,2458.0,403.76,403.98,403.35,403.47,2458.0
2022-08-18 10:15:00,403.77,404.28,403.72,404.25,1100.0,403.77,404.28,403.72,404.25,1100.0
2022-08-18 10:20:00,404.4,405.32,404.37,405.32,3098.0,404.4,405.32,404.37,405.32,3098.0
2022-08-18 10:25:00,405.56,406.91,405.45,405.45,9628.0,405.56,406.91,405.45,405.45,9628.0
2022-08-18 10:30:00,405.42,405.51,404.76,405.36,1500.0,405.42,405.51,404.76,405.36,1500.0
2022-08-18 10:35:00,405.61,406.59,405.61,406.18,4166.0,405.61,406.59,405.61,406.18,4166.0
2022-08-18 10:40:00,406.37,407.05,406.37,406.47,3083.0,406.37,407.05,406.37,406.47,3083.0
2022-08-18 10:45:00,406.32,407.17,406.2,407.11,1400.0,406.32,407.17,406.2,407.11,1400.0
2022-08-18 10:50:00,407.22,407.22,405.81,405.81,2199.0,407.22,407.22,405.81,405.81,2199.0
2022-08-18 10:55:00,405.9,406.55,405.9,405.96,2395.0,405.9,406.55,405.9,405.96,2395.0
2022-08-18 11:00:00,406.41,406.51,405.93,406.05,2532.0,406.41,406.51,405.93,406.05,2532.0
2022-08-18 11:05:00,406.29,407.35,406.16,407.33,1587.0,406.29,407.35,406.16,407.33,1587.0
2022-08-18 11:10:00,407.17,407.17,406.53,406.6,1962.0,407.17,407.17,406.53,406.6,1962.0
2022-08-18 11:15:00,406.62,407.3,406.61,406.83,2100.0,406.62,407.3,406.61,406.83,2100.0
2022-08-18 11:20:00,407.09,407.65,406.91,407.65,1000.0,407.09,407.65,406.91,407.65,1000.0
2022-08-18 11:25:00,407.61,407.71,407.09,407.57,3050.0,407.61,407.71,407.09,407.57,3050.0
2022-08-18 11:30:00,407.66,408.3,407.66,408.0,2608.0,407.66,408.3,407.66,408.0,2608.0
2022-08-18 11:35:00,407.89,408.05,407.87,408.05,507.0,407.89,408.05,407.87,408.05,507.0
2022-08-18 11:40:00,408.21,408.47,408.01,408.19,2300.0,408.21,408.47,408.01,408.19,2300.0
2022-08-18 11:45:00,408.11,408.67,408.08,408.66,1100.0,408.11,408.67,408.08,408.66,1100.0
2022-08-18 11:50:00,408.63,408.71,408.25,408.25,2400.0,408.63,408.71,408.25,408.25,2400.0
2022-08-18 11:55:00,408.5,408.5,407.92,407.92,2012.0,408.5,408.5,407.92,407.92,2012.0
2022-08-18 12:00:00,407.87,408.12,407.7,408.06,500.0,407.87,408.12,407.7,408.06,500.0
2022-08-18 12:05:00,407.9,408.69,407.9,408.69,5900.0,407.9,408.69,407.9,408.69,5900.0
2022-08-18 12:10:00,408.76,409.26,408.64,409.26,1892.0,408.76,409.26,408.64,409.26,1892.0
2022-08-18 12:15:00,409.15,409.29,408.86,409.28,1220.0,409.15,409.29,408.86,409.28,1220.0
2022-08-18 12:20:00,409.42,409.42,408.42,408.56,5046.0,409.42,409.42,408.42,408.56,5046.0
2022-08-18 12:25:00,408.55,408.55,407.82,407.82,2512.0,408.55,408.55,407.82,407.82,2512.0
2022-08-18 12:30:00,408.29,408.29,408.08,408.27,1000.0,408.29,408.29,408.08,408.27,1000.0
2022-08-18 12:35:00,408.16,408.25,408.09,408.09,1400.0,408.16,408.25,408.09,408.09,1400.0
2022-08-18 12:40:00,408.24,408.24,407.37,407.37,2100.0,408.24,408.24,407.37,407.37,2100.0
2022-08-18 12:45:00,407.23,407.52,407.23,407.52,1500.0,407.23,407.52,407.23,407.52,1500.0
2022-08-18 12:50:00,407.4,407.58,407.36,407.58,800.0,407.4,407.58,407.36,407.58,800.0
2022-08-18 12:55:00,408.03,408.44,407.58,407.86,2102.0,408.03,408.44,407.58,407.86,2102.0
2022-08-18 13:00:00,408.02,408.22,407.68,407.78,1626.0,408.02,408.22,407.68,407.78,1626.0
2022-08-18 13:05:00,407.84,408.26,407.8,408.26,1500.0,407.84,408.26,407.8,408.26,1500.0
2022-08-18 13:10:00,408.48,408.5,407.64,407.79,2245.0,408.48,408.5,407.64,407.79,2245.0
2022-08-18 13:15:00,408.03,408.27,407.92,407.94,1600.0,408.03,408.27,407.92,407.94,1600.0
2022-08-18 13:20:00,408.18,408.18,407.8,407.81,600.0,408.18,408.18,407.8,407.81,600.0
2022-08-18 13:25:00,407.92,408.58,407.77,408.58,2900.0,407.92,408.58,407.77,408.58,2900.0
2022-08-18 13:30:00,408.61,408.62,408.39,408.39,1443.0,408.61,408.62,408.39,408.39,1443.0
2022-08-18 13:35:00,408.5,408.68,408.48,408.65,1223.0,408.5,408.68,408.48,408.65,1223.0
2022-08-18 13:40:00,408.7,408.81,408.21,408.21,1300.0,408.7,408.81,408.21,408.21,1300.0
2022-08-18 13:45:00,407.97,408.12,407.83,408.04,1000.0,407.97,408.12,407.83,408.04,1000.0
2022-08-18 13:50:00,407.99,408.46,407.98,408.46,800.0,407.99,408.46,407.98,408.46,800.0
2022-08-18 13:55:00,408.44,408.58,408.34,408.48,1700.0,408.44,408.58,408.34,408.48,1700.0
2022-08-18 14:00:00,408.6,408.68,408.45,408.46,600.0,408.6,408.68,408.45,408.46,600.0
2022-08-18 14:05:00,408.65,409.0,408.44,409.0,1705.0,408.65,409.0,408.44,409.0,1705.0
2022-08-18 14:10:00,409.05,409.14,408.86,408.86,700.0,409.05,409.14,408.86,408.86,700.0
2022-08-18 14:15:00,408.68,408.87,408.53,408.72,1843.0,408.68,408.87,408.53,408.72,1843.0
2022-08-18 14:20:00,408.92,409.19,408.75,409.17,1300.0,408.92,409.19,408.75,409.17,1300.0
2022-08-18 14:25:00,408.95,409.26,408.95,409.23,700.0,408.95,409.26,408.95,409.23,700.0
2022-08-18 14:30:00,409.33,409.33,408.97,409.05,1600.0,409.33,409.33,408.97,409.05,1600.0
2022-08-18 14:35:00,409.0,409.19,408.81,409.04,2900.0,409.0,409.19,408.81,409.04,2900.0
2022-08-18 14:40:00,409.25,409.54,409.24,409.29,1863.0,409.25,409.54,409.24,409.29,1863.0
2022-08-18 14:45:00,409.33,409.77,409.21,409.21,1756.0,409.33,409.77,409.21,409.21,1756.0
2022-08-18 14:50:00,409.1,409.4,409.02,409.39,2800.0,409.1,409.4,409.02,409.39,2800.0
2022-08-18 14:55:00,409.61,409.61,409.21,409.5,2000.0,409.61,409.61,409.21,409.5,2000.0
2022-08-18 15:00:00,409.2,409.61,409.2,409.61,1625.0,409.2,409.61,409.2,409.61,1625.0
2022-08-18 15:05:00,409.59,409.61,409.41,409.54,2500.0,409.59,409.61,409.41,409.54,2500.0
2022-08-18 15:10:00,409.49,409.74,409.48,409.67,1120.0,409.49,409.74,409.48,409.67,1120.0
2022-08-18 15:15:00,409.73,409.86,409.41,409.62,1500.0,409.73,409.86,409.41,409.62,1500.0
2022-08-18 15:20:00,409.73,409.73,409.02,409.35,2449.0,409.73,409.73,409.02,409.35,2449.0
2022-08-18 15:25:00,409.24,410.06,409.23,409.93,5307.0,409.24,410.06,409.23,409.93,5307.0
2022-08-18 15:30:00,410.0,410.0,409.22,409.66,4448.0,410.0,410.0,409.22,409.66,4448.0
2022-08-18 15:35:00,409.58,409.64,409.32,409.64,3000.0,409.58,409.64,409.32,409.64,3000.0
2022-08-18 15:40:00,409.63,409.67,409.18,409.37,3302.0,409.63,409.67,409.18,409.37,3302.0
2022-08-18 15:45:00,409.41,409.41,408.9,409.08,4502.0,409.41,409.41,408.9,409.08,4502.0
2022-08-18 15:50:00,409.18,409.18,408.49,408.6,6283.0,409.18,409.18,408.49,408.6,6283.0
2022-08-18 15:55:00,408.73,409.28,408.67,409.1,19665.0,408.73,409.28,408.67,409.1,19665.0
2022-08-19 09:30:00,407.75,410.03,406.68,408.68,33629.0,407.75,410.03,406.68,408.68,33629.0
2022-08-19 09:35:00,408.3,409.03,407.34,408.82,6029.0,408.3,409.03,407.34,408.82,6029.0
2022-08-19 09:40:00,408.89,409.7,405.83,405.83,6489.0,408.89,409.7,405.83,405.83,6489.0
2022-08-19 09:45:00,406.09,406.57,405.1,406.01,2066.0,406.09,406.57,405.1,406.01,2066.0
2022-08-19 09:50:00,405.89,406.11,405.81,405.81,400.0,405.89,406.11,405.81,405.81,400.0
2022-08-19 09:55:00,405.56,405.62,403.81,404.06,4717.0,405.56,405.62,403.81,404.06,4717.0
2022-08-19 10:00:00,404.04,404.38,403.01,404.12,5076.0,404.04,404.38,403.01,404.12,5076.0
2022-08-19 10:05:00,404.21,404.91,404.04,404.91,1931.0,404.21,404.91,404.04,404.91,1931.0
2022-08-19 10:10:00,404.5,404.5,402.45,402.45,6473.0,404.5,404.5,402.45,402.45,6473.0
2022-08-19 10:15:00,402.65,403.08,402.57,402.73,900.0,402.65,403.08,402.57,402.73,900.0
2022-08-19 10:20:00,403.63,404.77,403.63,404.18,2135.0,403.63,404.77,403.63,404.18,2135.0
2022-08-19 10:25:00,403.9,404.68,403.65,404.37,1494.0,403.9,404.68,403.65,404.37,1494.0
2022-08-19 10:30:00,404.17,404.97,404.17,404.48,1598.0,404.17,404.97,404.17,404.48,1598.0
2022-08-19 10:35:00,404.0,404.0,403.2,403.64,700.0,404.0,404.0,403.2,403.64,700.0
2022-08-19 10:40:00,403.16,403.72,403.16,403.59,1446.0,403.16,403.72,403.16,403.59,1446.0
2022-08-19 10:45:00,403.21,404.09,403.04,404.01,2021.0,403.21,404.09,403.04,404.01,2021.0
2022-08-19 10:50:00,403.86,404.16,402.57,402.63,2550.0,403.86,404.16,402.57,402.63,2550.0
2022-08-19 10:55:00,402.52,402.53,402.12,402.3,1005.0,402.52,402.53,402.12,402.3,1005.0
2022-08-19 11:00:00,402.72,403.59,402.72,403.17,2000.0,402.72,403.59,402.72,403.17,2000.0
2022-08-19 11:05:00,403.43,403.43,402.13,402.28,2150.0,403.43,403.43,402.13,402.28,2150.0
2022-08-19 11:10:00,402.02,403.38,401.95,403.38,1814.0,402.02,403.38,401.95,403.38,1814.0
2022-08-19 11:15:00,403.76,403.76,403.14,403.33,1991.0,403.76,403.76,403.14,403.33,1991.0
2022-08-19 11:20:00,403.34,403.39,403.23,403.32,924.0,403.34,403.39,403.23,403.32,924.0
2022-08-19 11:25:00,403.19,403.8,403.19,403.58,3120.0,403.19,403.8,403.19,403.58,3120.0
2022-08-19 11:30:00,403.26,403.58,403.23,403.49,800.0,403.26,403.58,403.23,403.49,800.0
2022-08-19 11:35:00,403.26,403.81,403.25,403.62,4369.0,403.26,403.81,403.25,403.62,4369.0
2022-08-19 11:40:00,403.95,404.25,403.6,403.61,3278.0,403.95,404.25,403.6,403.61,3278.0
2022-08-19 11:45:00,403.64,404.09,403.51,403.96,1710.0,403.64,404.09,403.51,403.96,1710.0
2022-08-19 11:50:00,403.69,403.83,403.0,403.13,1600.0,403.69,403.83,403.0,403.13,1600.0
2022-08-19 11:55:00,402.93,403.55,402.66,403.2,2000.0,402.93,403.55,402.66,403.2,2000.0
2022-08-19 12:00:00,403.25,403.25,402.69,403.05,2663.0,403.25,403.25,402.69,403.05,2663.0
2022-08-19 12:05:00,403.14,403.14,402.63,402.65,684.0,403.14,403.14,402.63,402.65,684.0
2022-08-19 12:10:00,402.92,403.21,402.92,403.2,1151.0,402.92,403.21,402.92,403.2,1151.0
2022-08-19 12:15:00,403.14,403.62,402.96,403.19,1884.0,403.14,403.62,402.96,403.19,1884.0
2022-08-19 12:20:00,403.26,403.4,403.02,403.16,1102.0,403.26,403.4,403.02,403.16,1102.0
2022-08-19 12:25:00,403.19,403.19,402.64,402.64,2000.0,403.19,403.19,402.64,402.64,2000.0
2022-08-19 12:30:00,402.35,402.74,401.96,402.69,2811.0,402.35,402.74,401.96,402.69,2811.0
2022-08-19 12:35:00,402.9,402.94,402.76,402.92,1000.0,402.9,402.94,402.76,402.92,1000.0
2022-08-19 12:40:00,402.86,402.86,402.44,402.72,1400.0,402.86,402.86,402.44,402.72,1400.0
2022-08-19 12:45:00,402.44,402.62,402.24,402.24,800.0,402.44,402.62,402.24,402.24,800.0
2022-08-19 12:50:00,402.22,402.91,402.21,402.91,2326.0,402.22,402.91,402.21,402.91,2326.0
2022-08-19 12:55:00,402.83,403.27,402.83,402.96,4534.0,402.83,403.27,402.83,402.96,4534.0
2022-08-19 13:00:00,402.92,403.18,402.72,403.03,720.0,402.92,403.18,402.72,403.03,720.0
2022-08-19 13:05:00,402.82,402.91,402.19,402.91,1532.0,402.82,402.91,402.19,402.91,1532.0
2022-08-19 13:10:00,402.9,403.03,402.4,402.44,2330.0,402.9,403.03,402.4,402.44,2330.0
2022-08-19 13:15:00,402.62,402.62,402.26,402.26,892.0,402.62,402.62,402.26,402.26,892.0
2022-08-19 13:20:00,402.26,402.26,401.93,401.93,1537.0,402.26,402.26,401.93,401.93,1537.0
2022-08-19 13:25:00,401.8,401.89,401.57,401.57,2300.0,401.8,401.89,401.57,401.57,2300.0
2022-08-19 13:30:00,401.48,401.48,401.21,401.25,3573.0,401.48,401.48,401.21,401.25,3573.0
2022-08-19 13:35:00,401.1,401.1,400.82,400.91,1300.0,401.1,401.1,400.82,400.91,1300.0
2022-08-19 13:40:00,401.03,401.24,400.94,401.0,3229.0,401.03,401.24,400.94,401.0,3229.0
2022-08-19 13:45:00,400.87,401.39,400.78,401.39,2114.0,400.87,401.39,400.78,401.39,2114.0
2022-08-19 13:50:00,401.5,401.92,401.43,401.79,1100.0,401.5,401.92,401.43,401.79,1100.0
2022-08-19 13:55:00,402.01,402.31,402.01,402.18,2180.0,402.01,402.31,402.01,402.18,2180.0
2022-08-19 14:00:00,401.99,401.99,401.66,401.79,1000.0,401.99,401.99,401.66,401.79,1000.0
2022-08-19 14:05:00,401.59,401.78,401.32,401.47,1401.0,401.59,401.78,401.32,401.47,1401.0
2022-08-19 14:10:00,401.66,401.79,401.28,401.39,1500.0,401.66,401.79,401.28,401.39,1500.0
2022-08-19 14:15:00,401.38,401.38,400.98,401.23,1000.0,401.38,401.38,400.98,401.23,1000.0
2022-08-19 14:20:00,401.15,401.26,400.9,400.9,2700.0,401.15,401.26,400.9,400.9,2700.0
2022-08-19 14:25:00,401.08,401.43,401.04,401.4,2292.0,401.08,401.43,401.04,401.4,2292.0
2022-08-19 14:30:00,401.41,401.64,401.29,401.43,914.0,401.41,401.64,401.29,401.43,914.0
2022-08-19 14:35:00,401.53,401.65,401.24,401.3,2418.0,401.53,401.65,401.24,401.3,2418.0
2022-08-19 14:40:00,401.19,401.19,400.89,401.11,1910.0,401.19,401.19,400.89,401.11,1910.0
2022-08-19 14:45:00,401.31,401.32,401.05,401.31,1200.0,401.31,401.32,401.05,401.31,1200.0
2022-08-19 14:50:00,401.1,401.3,400.6,400.87,2286.0,401.1,401.3,400.6,400.87,2286.0
2022-08-19 14:55:00,400.75,400.87,400.13,400.36,2921.0,400.75,400.87,400.13,400.36,2921.0
2022-08-19 15:00:00,400.21,400.21,399.53,399.68,4726.0,400.21,400.21,399.53,399.68,4726.0
2022-08-19 15:05:00,399.74,400.08,399.74,399.88,700.0,399.74,400.08,399.74,399.88,700.0
2022-08-19 15:10:00,400.06,401.18,399.96,401.18,5419.0,400.06,401.18,399.96,401.18,5419.0
2022-08-19 15:15:00,400.84,401.29,400.84,401.29,1122.0,400.84,401.29,400.84,401.29,1122.0
2022-08-19 15:20:00,401.32,401.77,401.3,401.76,1491.0,401.32,401.77,401.3,401.76,1491.0
2022-08-19 15:25:00,401.96,402.13,401.89,402.13,1658.0,401.96,402.13,401.89,402.13,1658.0
2022-08-19 15:30:00,402.22,402.81,402.17,402.81,3401.0,402.22,402.81,402.17,402.81,3401.0
2022-08-19 15:35:00,402.81,402.95,402.67,402.75,3579.0,402.81,402.95,402.67,402.75,3579.0
2022-08-19 15:40:00,402.79,403.15,402.61,403.14,4830.0,402.79,403.15,402.61,403.14,4830.0
2022-08-19 15:45:00,403.33,403.42,402.8,403.42,7157.0,403.33,403.42,402.8,403.42,7157.0
2022-08-19 15:50:00,403.49,403.99,403.47,403.76,11359.0,403.49,403.99,403.47,403.76,11359.0
2022-08-19 15:55:00,403.76,403.76,403.18,403.54,24621.0,403.76,403.76,403.18,403.54,24621.0
2022-08-22 09:30:00,397.5,398.65,396.0,396.75,21656.0,397.5,398.65,396.0,396.75,21656.0
2022-08-22 09:35:00,396.75,396.93,395.53,396.17,7010.0,396.75,396.93,395.53,396.17,7010.0
2022-08-22 09:40:00,396.21,400.45,396.21,399.5,15025.0,396.21,400.45,396.21,399.5,15025.0
2022-08-22 09:45:00,400.37,400.44,399.3,399.98,3203.0,400.37,400.44,399.3,399.98,3203.0
2022-08-22 09:50:00,399.4,399.59,398.52,398.88,4931.0,399.4,399.59,398.52,398.88,4931.0
2022-08-22 09:55:00,398.77,399.93,398.6,399.55,5035.0,398.77,399.93,398.6,399.55,5035.0
2022-08-22 10:00:00,399.6,399.63,397.92,399.24,4267.0,399.6,399.63,397.92,399.24,4267.0
2022-08-22 10:05:00,398.91,399.24,397.13,397.42,1719.0,398.91,399.24,397.13,397.42,1719.0
2022-08-22 10:10:00,397.02,398.26,397.02,397.5,5007.0,397.02,398.26,397.02,397.5,5007.0
2022-08-22 10:15:00,397.53,398.18,397.53,397.58,1100.0,397.53,398.18,397.53,397.58,1100.0
2022-08-22 10:20:00,397.63,398.15,397.63,397.65,2100.0,397.63,398.15,397.63,397.65,2100.0
2022-08-22 10:25:00,397.46,397.76,396.39,396.79,4170.0,397.46,397.76,396.39,396.79,4170.0
2022-08-22 10:30:00,397.05,397.18,396.47,396.61,3303.0,397.05,397.18,396.47,396.61,3303.0
2022-08-22 10:35:00,396.7,397.57,396.47,397.56,1400.0,396.7,397.57,396.47,397.56,1400.0
2022-08-22 10:40:00,397.22,397.84,396.82,396.87,3625.0,397.22,397.84,396.82,396.87,3625.0
2022-08-22 10:45:00,396.74,397.68,396.74,397.42,1426.0,396.74,397.68,396.74,397.42,1426.0
2022-08-22 10:50:00,397.24,397.7,397.09,397.7,900.0,397.24,397.7,397.09,397.7,900.0
2022-08-22 10:55:00,397.7,397.7,396.66,396.67,1400.0,397.7,397.7,396.66,396.67,1400.0
2022-08-22 11:00:00,396.73,397.45,396.25,397.45,7998.0,396.73,397.45,396.25,397.45,7998.0
2022-08-22 11:05:00,397.8,397.95,397.55,397.55,600.0,397.8,397.95,397.55,397.55,600.0
2022-08-22 11:10:00,397.83,398.32,397.42,398.07,2301.0,397.83,398.32,397.42,398.07,2301.0
2022-08-22 11:15:00,398.61,398.97,398.24,398.42,3123.0,398.61,398.97,398.24,398.42,3123.0
2022-08-22 11:20:00,398.03,398.26,397.98,398.08,2500.0,398.03,398.26,397.98,398.08,2500.0
2022-08-22 11:25:00,397.82,397.96,397.46,397.68,1900.0,397.82,397.96,397.46,397.68,1900.0
2022-08-22 11:30:00,397.41,397.68,397.32,397.49,2800.0,397.41,397.68,397.32,397.49,2800.0
2022-08-22 11:35:00,397.49,397.71,397.07,397.22,2400.0,397.49,397.71,397.07,397.22,2400.0
2022-08-22 11:40:00,397.39,398.08,397.39,397.72,3000.0,397.39,398.08,397.39,397.72,3000.0
2022-08-22 11:45:00,397.68,397.89,397.03,397.43,1452.0,397.68,397.89,397.03,397.43,1452.0
2022-08-22 11:50:00,397.6,397.7,397.4,397.4,700.0,397.6,397.7,397.4,397.4,700.0
2022-08-22 11:55:00,397.53,397.67,396.97,397.16,3257.0,397.53,397.67,396.97,397.16,3257.0
2022-08-22 12:00:00,397.08,397.51,397.03,397.5,2400.0,397.08,397.51,397.03,397.5,2400.0
2022-08-22 12:05:00,397.32,397.48,397.03,397.21,2000.0,397.32,397.48,397.03,397.21,2000.0
2022-08-22 12:10:00,396.91,397.17,396.64,397.17,3515.0,396.91,397.17,396.64,397.17,3515.0
2022-08-22 12:15:00,397.06,397.5,397.01,397.01,2900.0,397.06,397.5,397.01,397.01,2900.0
2022-08-22 12:20:00,397.31,397.76,396.96,397.76,7573.0,397.31,397.76,396.96,397.76,7573.0
2022-08-22 12:25:00,397.49,397.49,397.04,397.04,300.0,397.49,397.49,397.04,397.04,300.0
2022-08-22 12:30:00,396.79,396.79,396.39,396.52,2164.0,396.79,396.79,396.39,396.52,2164.0
2022-08-22 12:35:00,396.61,397.14,396.47,396.66,2420.0,396.61,397.14,396.47,396.66,2420.0
2022-08-22 12:40:00,396.56,396.65,396.25,396.38,5507.0,396.56,396.65,396.25,396.38,5507.0
2022-08-22 12:45:00,396.36,396.36,396.36,396.36,100.0,396.36,396.36,396.36,396.36,100.0
2022-08-22 12:50:00,396.28,396.48,395.7,396.48,5956.0,396.28,396.48,395.7,396.48,5956.0
2022-08-22 12:55:00,396.5,396.64,396.14,396.62,1100.0,396.5,396.64,396.14,396.62,1100.0
2022-08-22 13:00:00,396.64,396.85,396.08,396.08,7292.0,396.64,396.85,396.08,396.08,7292.0
2022-08-22 13:05:00,395.9,396.02,395.75,395.98,1004.0,395.9,396.02,395.75,395.98,1004.0
2022-08-22 13:10:00,395.91,396.17,395.65,395.93,4300.0,395.91,396.17,395.65,395.93,4300.0
2022-08-22 13:15:00,396.0,396.0,395.51,395.91,4839.0,396.0,396.0,395.51,395.91,4839.0
2022-08-22 13:20:00,395.99,395.99,395.47,395.48,5494.0,395.99,395.99,395.47,395.48,5494.0
2022-08-22 13:25:00,395.6,396.19,395.59,395.8,3094.0,395.6,396.19,395.59,395.8,3094.0
2022-08-22 13:30:00,395.8,395.81,395.51,395.6,1000.0,395.8,395.81,395.51,395.6,1000.0
2022-08-22 13:35:00,395.49,395.98,395.46,395.88,2815.0,395.49,395.98,395.46,395.88,2815.0
2022-08-22 13:40:00,395.97,396.01,395.63,396.01,1650.0,395.97,396.01,395.63,396.01,1650.0
2022-08-22 13:45:00,396.04,396.71,395.86,396.52,3218.0,396.04,396.71,395.86,396.52,3218.0
2022-08-22 13:50:00,396.41,396.41,396.25,396.38,1500.0,396.41,396.41,396.25,396.38,1500.0
2022-08-22 13:55:00,396.46,396.78,396.31,396.78,3300.0,396.46,396.78,396.31,396.78,3300.0
2022-08-22 14:00:00,396.69,396.69,395.9,395.91,1200.0,396.69,396.69,395.9,395.91,1200.0
2022-08-22 14:05:00,395.75,396.78,395.75,396.64,10681.0,395.75,396.78,395.75,396.64,10681.0
2022-08-22 14:10:00,396.71,396.71,396.31,396.66,4100.0,396.71,396.71,396.31,396.66,4100.0
2022-08-22 14:15:00,396.7,396.88,396.36,396.88,2350.0,396.7,396.88,396.36,396.88,2350.0
2022-08-22 14:20:00,397.21,397.39,396.84,396.88,1700.0,397.21,397.39,396.84,396.88,1700.0
2022-08-22 14:25:00,397.05,397.49,396.68,397.49,1486.0,397.05,397.49,396.68,397.49,1486.0
2022-08-22 14:30:00,397.04,397.39,397.04,397.38,1153.0,397.04,397.39,397.04,397.38,1153.0
2022-08-22 14:35:00,397.53,397.91,397.22,397.31,3362.0,397.53,397.91,397.22,397.31,3362.0
2022-08-22 14:40:00,397.35,397.35,396.43,396.66,3969.0,397.35,397.35,396.43,396.66,3969.0
2022-08-22 14:45:00,396.75,397.11,396.74,397.04,1300.0,396.75,397.11,396.74,397.04,1300.0
2022-08-22 14:50:00,397.11,397.23,396.82,397.0,2303.0,397.11,397.23,396.82,397.0,2303.0
2022-08-22 14:55:00,396.81,397.77,396.81,397.77,3897.0,396.81,397.77,396.81,397.77,3897.0
2022-08-22 15:00:00,397.75,398.02,397.33,397.39,7766.0,397.75,398.02,397.33,397.39,7766.0
2022-08-22 15:05:00,397.43,397.99,397.28,397.99,2200.0,397.43,397.99,397.28,397.99,2200.0
2022-08-22 15:10:00,398.1,398.76,398.1,398.69,1899.0,398.1,398.76,398.1,398.69,1899.0
2022-08-22 15:15:00,398.82,398.82,398.15,398.15,3777.0,398.82,398.82,398.15,398.15,3777.0
2022-08-22 15:20:00,398.12,398.9,398.11,398.59,4174.0,398.12,398.9,398.11,398.59,4174.0
2022-08-22 15:25:00,398.8,398.91,397.66,397.82,3711.0,398.8,398.91,397.66,397.82,3711.0
2022-08-22 15:30:00,397.71,397.77,397.37,397.53,3336.0,397.71,397.77,397.37,397.53,3336.0
2022-08-22 15:35:00,397.56,397.97,397.41,397.89,4458.0,397.56,397.97,397.41,397.89,4458.0
2022-08-22 15:40:00,397.69,397.7,396.81,396.81,5498.0,397.69,397.7,396.81,396.81,5498.0
2022-08-22 15:45:00,396.91,397.44,396.78,397.44,9350.0,396.91,397.44,396.78,397.44,9350.0
2022-08-22 15:50:00,397.36,397.96,397.36,397.65,6352.0,397.36,397.96,397.36,397.65,6352.0
2022-08-22 15:55:00,397.6,397.86,397.12,397.46,31590.0,397.6,397.86,397.12,397.46,31590.0
2022-08-23 09:30:00,398.09,400.6,398.09,398.81,12593.0,398.09,400.6,398.09,398.81,12593.0
2022-08-23 09:35:00,399.32,401.83,399.1,399.38,6790.0,399.32,401.83,399.1,399.38,6790.0
2022-08-23 09:40:00,399.77,400.43,399.0,400.31,1720.0,399.77,400.43,399.0,400.31,1720.0
2022-08-23 09:45:00,400.29,403.16,399.98,401.97,3199.0,400.29,403.16,399.98,401.97,3199.0
2022-08-23 09:50:00,402.25,403.43,401.88,402.62,2735.0,402.25,403.43,401.88,402.62,2735.0
2022-08-23 09:55:00,403.15,403.72,402.25,402.49,7256.0,403.15,403.72,402.25,402.49,7256.0
2022-08-23 10:00:00,402.12,402.53,400.67,400.67,2033.0,402.12,402.53,400.67,400.67,2033.0
2022-08-23 10:05:00,400.77,402.21,400.77,402.21,2481.0,400.77,402.21,400.77,402.21,2481.0
2022-08-23 10:10:00,402.38,403.94,402.37,402.84,3497.0,402.38,403.94,402.37,402.84,3497.0
2022-08-23 10:15:00,402.83,403.35,402.61,402.9,1400.0,402.83,403.35,402.61,402.9,1400.0
2022-08-23 10:20:00,402.74,403.59,402.56,403.11,2848.0,402.74,403.59,402.56,403.11,2848.0
2022-08-23 10:25:00,403.05,403.05,400.99,400.99,2100.0,403.05,403.05,400.99,400.99,2100.0
2022-08-23 10:30:00,400.88,402.0,400.76,402.0,2000.0,400.88,402.0,400.76,402.0,2000.0
2022-08-23 10:35:00,402.62,402.62,401.47,402.27,7906.0,402.62,402.62,401.47,402.27,7906.0
2022-08-23 10:40:00,401.44,401.73,401.0,401.73,3100.0,401.44,401.73,401.0,401.73,3100.0
2022-08-23 10:45:00,401.51,402.45,401.51,402.45,1987.0,401.51,402.45,401.51,402.45,1987.0
2022-08-23 10:50:00,401.69,402.08,401.41,401.42,2633.0,401.69,402.08,401.41,401.42,2633.0
2022-08-23 10:55:00,401.31,401.32,399.39,399.46,5922.0,401.31,401.32,399.39,399.46,5922.0
2022-08-23 11:00:00,399.47,399.47,398.25,399.33,7164.0,399.47,399.47,398.25,399.33,7164.0
2022-08-23 11:05:00,399.25,399.61,398.83,399.27,1612.0,399.25,399.61,398.83,399.27,1612.0
2022-08-23 11:10:00,399.52,399.65,399.17,399.54,3173.0,399.52,399.65,399.17,399.54,3173.0
2022-08-23 11:15:00,399.28,399.48,398.93,398.93,1311.0,399.28,399.48,398.93,398.93,1311.0
2022-08-23 11:20:00,399.09,399.85,398.91,399.76,4288.0,399.09,399.85,398.91,399.76,4288.0
2022-08-23 11:25:00,399.64,399.79,399.54,399.73,500.0,399.64,399.79,399.54,399.73,500.0
2022-08-23 11:30:00,399.74,399.87,399.74,399.81,1300.0,399.74,399.87,399.74,399.81,1300.0
2022-08-23 11:35:00,400.0,400.97,399.92,400.5,5188.0,400.0,400.97,399.92,400.5,5188.0
2022-08-23 11:40:00,400.56,400.56,399.7,399.71,300.0,400.56,400.56,399.7,399.71,300.0
2022-08-23 11:45:00,399.61,400.92,399.61,400.92,1490.0,399.61,400.92,399.61,400.92,1490.0
2022-08-23 11:50:00,400.75,401.25,400.2,401.1,2000.0,400.75,401.25,400.2,401.1,2000.0
2022-08-23 11:55:00,401.19,401.19,400.68,400.94,900.0,401.19,401.19,400.68,400.94,900.0
2022-08-23 12:00:00,400.53,400.56,399.81,400.03,900.0,400.53,400.56,399.81,400.03,900.0
2022-08-23 12:05:00,400.11,401.26,400.11,401.13,3700.0,400.11,401.26,400.11,401.13,3700.0
2022-08-23 12:10:00,401.07,401.2,400.91,400.91,3300.0,401.07,401.2,400.91,400.91,3300.0
2022-08-23 12:15:00,400.88,400.88,400.53,400.53,1300.0,400.88,400.88,400.53,400.53,1300.0
2022-08-23 12:20:00,400.44,400.59,399.54,399.82,3600.0,400.44,400.59,399.54,399.82,3600.0
2022-08-23 12:25:00,399.32,400.7,399.32,400.25,1400.0,399.32,400.7,399.32,400.25,1400.0
2022-08-23 12:30:00,399.96,400.72,399.96,400.71,2100.0,399.96,400.72,399.96,400.71,2100.0
2022-08-23 12:35:00,401.02,401.56,401.02,401.33,2900.0,401.02,401.56,401.02,401.33,2900.0
2022-08-23 12:40:00,401.05,401.37,400.95,401.23,2650.0,401.05,401.37,400.95,401.23,2650.0
2022-08-23 12:45:00,401.08,401.28,400.6,400.61,3133.0,401.08,401.28,400.6,400.61,3133.0
2022-08-23 12:50:00,400.5,401.08,400.5,401.02,2168.0,400.5,401.08,400.5,401.02,2168.0
2022-08-23 12:55:00,400.75,401.06,400.75,400.97,1400.0,400.75,401.06,400.75,400.97,1400.0
2022-08-23 13:00:00,400.98,401.1,400.58,401.05,1500.0,400.98,401.1,400.58,401.05,1500.0
2022-08-23 13:05:00,400.71,400.75,400.54,400.61,700.0,400.71,400.75,400.54,400.61,700.0
2022-08-23 13:10:00,400.77,400.89,400.59,400.76,1915.0,400.77,400.89,400.59,400.76,1915.0
2022-08-23 13:15:00,400.76,401.02,400.32,400.32,2450.0,400.76,401.02,400.32,400.32,2450.0
2022-08-23 13:20:00,400.31,400.38,399.93,399.94,1656.0,400.31,400.38,399.93,399.94,1656.0
2022-08-23 13:25:00,399.72,400.71,399.72,400.71,1354.0,399.72,400.71,399.72,400.71,1354.0
2022-08-23 13:30:00,400.52,400.76,400.31,400.31,900.0,400.52,400.76,400.31,400.31,900.0
2022-08-23 13:35:00,400.51,400.63,400.0,400.27,1900.0,400.51,400.63,400.0,400.27,1900.0
2022-08-23 13:40:00,400.1,400.17,399.73,399.98,1900.0,400.1,400.17,399.73,399.98,1900.0
2022-08-23 13:45:00,399.98,400.22,399.52,399.62,5041.0,399.98,400.22,399.52,399.62,5041.0
2022-08-23 13:50:00,399.73,399.9,399.43,399.54,7116.0,399.73,399.9,399.43,399.54,7116.0
2022-08-23 13:55:00,399.7,400.52,399.7,400.5,2321.0,399.7,400.52,399.7,400.5,2321.0
2022-08-23 14:00:00,400.4,400.4,399.98,399.98,4809.0,400.4,400.4,399.98,399.98,4809.0
2022-08-23 14:05:00,400.16,400.92,400.16,400.78,10954.0,400.16,400.92,400.16,400.78,10954.0
2022-08-23 14:10:00,400.63,400.69,400.22,400.69,2657.0,400.63,400.69,400.22,400.69,2657.0
2022-08-23 14:15:00,400.67,400.71,400.21,400.42,2900.0,400.67,400.71,400.21,400.42,2900.0
2022-08-23 14:20:00,400.56,401.34,400.39,401.34,4123.0,400.56,401.34,400.39,401.34,4123.0
2022-08-23 14:25:00,401.23,401.69,401.0,401.38,5333.0,401.23,401.69,401.0,401.38,5333.0
2022-08-23 14:30:00,401.38,401.38,400.9,401.28,4532.0,401.38,401.38,400.9,401.28,4532.0
2022-08-23 14:35:00,401.12,401.68,401.12,401.48,3024.0,401.12,401.68,401.12,401.48,3024.0
2022-08-23 14:40:00,401.47,401.96,401.3,401.82,2002.0,401.47,401.96,401.3,401.82,2002.0
2022-08-23 14:45:00,401.7,401.85,401.21,401.22,1900.0,401.7,401.85,401.21,401.22,1900.0
2022-08-23 14:50:00,401.2,401.3,400.86,401.0,6909.0,401.2,401.3,400.86,401.0,6909.0
2022-08-23 14:55:00,400.9,401.11,400.83,401.1,2423.0,400.9,401.11,400.83,401.1,2423.0
2022-08-23 15:00:00,401.13,401.58,401.1,401.41,4498.0,401.13,401.58,401.1,401.41,4498.0
2022-08-23 15:05:00,401.35,401.36,401.05,401.15,1800.0,401.35,401.36,401.05,401.15,1800.0
2022-08-23 15:10:00,401.1,401.19,400.83,401.19,4097.0,401.1,401.19,400.83,401.19,4097.0
2022-08-23 15:15:00,401.3,401.95,401.21,401.95,2200.0,401.3,401.95,401.21,401.95,2200.0
2022-08-23 15:20:00,401.94,402.0,401.6,401.72,2086.0,401.94,402.0,401.6,401.72,2086.0
2022-08-23 15:25:00,401.6,401.71,401.44,401.49,3129.0,401.6,401.71,401.44,401.49,3129.0
2022-08-23 15:30:00,401.51,401.74,401.11,401.63,3743.0,401.51,401.74,401.11,401.63,3743.0
2022-08-23 15:35:00,401.67,401.93,400.77,400.96,7648.0,401.67,401.93,400.77,400.96,7648.0
2022-08-23 15:40:00,401.0,401.7,400.98,401.5,4310.0,401.0,401.7,400.98,401.5,4310.0
2022-08-23 15:45:00,401.42,401.42,400.51,400.93,7794.0,401.42,401.42,400.51,400.93,7794.0
2022-08-23 15:50:00,400.54,401.17,399.99,401.13,10409.0,400.54,401.17,399.99,401.13,10409.0
2022-08-23 15:55:00,401.13,401.57,400.77,401.32,25030.0,401.13,401.57,400.77,401.32,25030.0
2022-08-24 09:30:00,403.35,405.17,401.0,401.03,13226.0,403.35,405.17,401.0,401.03,13226.0
2022-08-24 09:35:00,400.33,402.91,400.16,402.46,3293.0,400.33,402.91,400.16,402.46,3293.0
2022-08-24 09:40:00,402.09,403.61,402.09,402.95,5623.0,402.09,403.61,402.09,402.95,5623.0
2022-08-24 09:45:00,402.98,403.0,402.08,402.81,1616.0,402.98,403.0,402.08,402.81,1616.0
2022-08-24 09:50:00,402.52,403.89,402.39,403.65,5981.0,402.52,403.89,402.39,403.65,5981.0
2022-08-24 09:55:00,403.22,403.86,402.87,403.03,5817.0,403.22,403.86,402.87,403.03,5817.0
2022-08-24 10:00:00,402.64,404.71,402.64,403.9,5031.0,402.64,404.71,402.64,403.9,5031.0
2022-08-24 10:05:00,404.02,404.63,403.95,404.37,2380.0,404.02,404.63,403.95,404.37,2380.0
2022-08-24 10:10:00,404.11,404.88,403.79,404.73,4801.0,404.11,404.88,403.79,404.73,4801.0
2022-08-24 10:15:00,405.13,406.59,404.79,406.36,4723.0,405.13,406.59,404.79,406.36,4723.0
2022-08-24 10:20:00,407.1,407.36,406.66,407.34,3084.0,407.1,407.36,406.66,407.34,3084.0
2022-08-24 10:25:00,407.21,408.31,407.21,407.57,6959.0,407.21,408.31,407.21,407.57,6959.0
2022-08-24 10:30:00,407.76,408.16,407.33,408.15,4892.0,407.76,408.16,407.33,408.15,4892.0
2022-08-24 10:35:00,408.44,408.87,408.13,408.74,2147.0,408.44,408.87,408.13,408.74,2147.0
2022-08-24 10:40:00,408.78,408.78,407.73,408.29,3614.0,408.78,408.78,407.73,408.29,3614.0
2022-08-24 10:45:00,408.42,408.99,408.04,408.87,3705.0,408.42,408.99,408.04,408.87,3705.0
2022-08-24 10:50:00,408.88,410.43,408.88,410.31,5580.0,408.88,410.43,408.88,410.31,5580.0
2022-08-24 10:55:00,410.23,411.65,409.98,410.97,10338.0,410.23,411.65,409.98,410.97,10338.0
2022-08-24 11:00:00,411.34,412.29,411.22,412.09,6634.0,411.34,412.29,411.22,412.09,6634.0
2022-08-24 11:05:00,411.87,412.38,411.67,411.99,3685.0,411.87,412.38,411.67,411.99,3685.0
2022-08-24 11:10:00,411.85,413.31,411.67,413.31,2841.0,411.85,413.31,411.67,413.31,2841.0
2022-08-24 11:15:00,413.56,414.11,413.02,413.09,5093.0,413.56,414.11,413.02,413.09,5093.0
2022-08-24 11:20:00,413.09,413.31,412.35,412.45,3914.0,413.09,413.31,412.35,412.45,3914.0
2022-08-24 11:25:00,412.45,412.99,412.09,412.68,5706.0,412.45,412.99,412.09,412.68,5706.0
2022-08-24 11:30:00,412.72,413.0,411.94,412.17,5700.0,412.72,413.0,411.94,412.17,5700.0
2022-08-24 11:35:00,412.24,412.42,411.86,412.2,3700.0,412.24,412.42,411.86,412.2,3700.0
2022-08-24 11:40:00,412.53,413.75,412.29,413.75,8225.0,412.53,413.75,412.29,413.75,8225.0
2022-08-24 11:45:00,413.59,413.59,412.84,413.08,4555.0,413.59,413.59,412.84,413.08,4555.0
2022-08-24 11:50:00,413.15,413.15,411.51,412.7,10478.0,413.15,413.15,411.51,412.7,10478.0
2022-08-24 11:55:00,412.98,413.13,412.25,412.53,13686.0,412.98,413.13,412.25,412.53,13686.0
2022-08-24 12:00:00,412.81,413.93,412.8,413.41,1950.0,412.81,413.93,412.8,413.41,1950.0
2022-08-24 12:05:00,413.41,414.7,413.41,414.24,8175.0,413.41,414.7,413.41,414.24,8175.0
2022-08-24 12:10:00,414.01,414.33,413.88,414.23,3502.0,414.01,414.33,413.88,414.23,3502.0
2022-08-24 12:15:00,414.07,415.03,413.78,414.47,14157.0,414.07,415.03,413.78,414.47,14157.0
2022-08-24 12:20:00,414.26,414.26,412.9,413.49,2353.0,414.26,414.26,412.9,413.49,2353.0
2022-08-24 12:25:00,413.73,414.07,413.56,413.64,1940.0,413.73,414.07,413.56,413.64,1940.0
2022-08-24 12:30:00,413.72,413.79,413.1,413.37,1911.0,413.72,413.79,413.1,413.37,1911.0
2022-08-24 12:35:00,413.23,413.23,412.44,412.47,2599.0,413.23,413.23,412.44,412.47,2599.0
2022-08-24 12:40:00,412.55,412.55,411.72,411.81,3450.0,412.55,412.55,411.72,411.81,3450.0
2022-08-24 12:45:00,411.89,411.89,411.67,411.89,900.0,411.89,411.89,411.67,411.89,900.0
2022-08-24 12:50:00,411.84,411.99,411.43,411.43,1800.0,411.84,411.99,411.43,411.43,1800.0
2022-08-24 12:55:00,411.39,412.34,411.26,412.34,2275.0,411.39,412.34,411.26,412.34,2275.0
2022-08-24 13:00:00,412.32,412.72,412.27,412.62,2500.0,412.32,412.72,412.27,412.62,2500.0
2022-08-24 13:05:00,413.0,413.07,412.65,413.07,1516.0,413.0,413.07,412.65,413.07,1516.0
2022-08-24 13:10:00,412.75,412.94,412.53,412.94,3311.0,412.75,412.94,412.53,412.94,3311.0
2022-08-24 13:15:00,412.93,412.99,412.39,412.39,1889.0,412.93,412.99,412.39,412.39,1889.0
2022-08-24 13:20:00,412.45,412.54,411.86,412.03,1200.0,412.45,412.54,411.86,412.03,1200.0
2022-08-24 13:25:00,411.94,412.31,411.8,411.89,2911.0,411.94,412.31,411.8,411.89,2911.0
2022-08-24 13:30:00,411.83,411.83,411.33,411.35,6563.0,411.83,411.83,411.33,411.35,6563.0
2022-08-24 13:35:00,411.42,412.25,411.25,412.25,3912.0,411.42,412.25,411.25,412.25,3912.0
2022-08-24 13:40:00,411.88,412.23,411.87,412.07,1200.0,411.88,412.23,411.87,412.07,1200.0
2022-08-24 13:45:00,412.37,412.37,412.07,412.32,1800.0,412.37,412.37,412.07,412.32,1800.0
2022-08-24 13:50:00,412.49,413.0,412.38,412.53,2795.0,412.49,413.0,412.38,412.53,2795.0
2022-08-24 13:55:00,412.58,412.75,412.58,412.75,600.0,412.58,412.75,412.58,412.75,600.0
2022-08-24 14:00:00,412.69,412.71,412.49,412.58,1300.0,412.69,412.71,412.49,412.58,1300.0
2022-08-24 14:05:00,412.61,412.83,412.61,412.7,1621.0,412.61,412.83,412.61,412.7,1621.0
2022-08-24 14:10:00,412.65,412.68,412.42,412.44,1300.0,412.65,412.68,412.42,412.44,1300.0
2022-08-24 14:15:00,412.4,412.4,412.19,412.21,1789.0,412.4,412.4,412.19,412.21,1789.0
2022-08-24 14:20:00,412.07,412.41,412.07,412.38,2249.0,412.07,412.41,412.07,412.38,2249.0
2022-08-24 14:25:00,412.24,412.5,411.63,412.5,3840.0,412.24,412.5,411.63,412.5,3840.0
2022-08-24 14:30:00,412.51,412.57,412.03,412.19,1250.0,412.51,412.57,412.03,412.19,1250.0
2022-08-24 14:35:00,412.01,412.51,411.96,412.3,1700.0,412.01,412.51,411.96,412.3,1700.0
2022-08-24 14:40:00,412.39,412.88,412.33,412.63,4763.0,412.39,412.88,412.33,412.63,4763.0
2022-08-24 14:45:00,412.6,412.6,412.03,412.03,2600.0,412.6,412.6,412.03,412.03,2600.0
2022-08-24 14:50:00,412.03,412.8,411.96,412.8,3396.0,412.03,412.8,411.96,412.8,3396.0
2022-08-24 14:55:00,412.67,413.04,412.64,412.9,3320.0,412.67,413.04,412.64,412.9,3320.0
2022-08-24 15:00:00,412.87,413.13,412.87,413.03,1877.0,412.87,413.13,412.87,413.03,1877.0
2022-08-24 15:05:00,413.14,413.29,413.07,413.29,1400.0,413.14,413.29,413.07,413.29,1400.0
2022-08-24 15:10:00,413.01,413.38,412.88,413.38,7221.0,413.01,413.38,412.88,413.38,7221.0
2022-08-24 15:15:00,413.39,414.0,413.39,414.0,2000.0,413.39,414.0,413.39,414.0,2000.0
2022-08-24 15:20:00,413.83,413.87,413.45,413.45,4015.0,413.83,413.87,413.45,413.45,4015.0
2022-08-24 15:25:00,413.43,413.5,412.2,412.2,4700.0,413.43,413.5,412.2,412.2,4700.0
2022-08-24 15:30:00,412.13,412.63,412.12,412.56,5559.0,412.13,412.63,412.12,412.56,5559.0
2022-08-24 15:35:00,412.62,412.95,412.45,412.64,5811.0,412.62,412.95,412.45,412.64,5811.0
2022-08-24 15:40:00,412.62,412.8,412.5,412.58,6923.0,412.62,412.8,412.5,412.58,6923.0
2022-08-24 15:45:00,412.61,412.97,412.18,412.21,8003.0,412.61,412.97,412.18,412.21,8003.0
2022-08-24 15:50:00,412.22,412.51,411.61,411.61,16886.0,412.22,412.51,411.61,411.61,16886.0
2022-08-24 15:55:00,411.63,412.18,411.41,412.08,44582.0,411.63,412.18,411.41,412.08,44582.0
2022-08-25 09:30:00,412.81,413.22,409.93,412.08,15082.0,412.81,413.22,409.93,412.08,15082.0
2022-08-25 09:35:00,411.23,413.33,410.19,410.2,5522.0,411.23,413.33,410.19,410.2,5522.0
2022-08-25 09:40:00,411.34,412.0,411.08,411.59,4743.0,411.34,412.0,411.08,411.59,4743.0
2022-08-25 09:45:00,411.31,411.61,410.47,411.03,16182.0,411.31,411.61,410.47,411.03,16182.0
2022-08-25 09:50:00,411.09,413.7,410.83,413.47,12099.0,411.09,413.7,410.83,413.47,12099.0
2022-08-25 09:55:00,413.83,415.99,413.0,415.99,14972.0,413.83,415.99,413.0,415.99,14972.0
2022-08-25 10:00:00,415.98,416.9,415.98,416.68,10803.0,415.98,416.9,415.98,416.68,10803.0
2022-08-25 10:05:00,416.6,416.68,414.97,416.05,4834.0,416.6,416.68,414.97,416.05,4834.0
2022-08-25 10:10:00,415.64,415.64,414.72,414.89,6229.0,415.64,415.64,414.72,414.89,6229.0
2022-08-25 10:15:00,414.9,415.74,414.0,415.74,17270.0,414.9,415.74,414.0,415.74,17270.0
2022-08-25 10:20:00,415.5,415.58,414.6,415.21,5621.0,415.5,415.58,414.6,415.21,5621.0
2022-08-25 10:25:00,415.15,415.41,414.93,415.11,2595.0,415.15,415.41,414.93,415.11,2595.0
2022-08-25 10:30:00,415.21,415.66,414.74,415.66,7121.0,415.21,415.66,414.74,415.66,7121.0
2022-08-25 10:35:00,415.53,416.79,415.46,416.79,12863.0,415.53,416.79,415.46,416.79,12863.0
2022-08-25 10:40:00,416.64,417.24,416.33,416.59,4956.0,416.64,417.24,416.33,416.59,4956.0
2022-08-25 10:45:00,416.68,417.46,416.2,416.97,4940.0,416.68,417.46,416.2,416.97,4940.0
2022-08-25 10:50:00,417.01,417.33,416.25,416.35,10819.0,417.01,417.33,416.25,416.35,10819.0
2022-08-25 10:55:00,416.45,417.98,416.32,416.33,9456.0,416.45,417.98,416.32,416.33,9456.0
2022-08-25 11:00:00,416.52,416.52,415.0,415.84,5094.0,416.52,416.52,415.0,415.84,5094.0
2022-08-25 11:05:00,415.8,416.19,415.5,415.5,7443.0,415.8,416.19,415.5,415.5,7443.0
2022-08-25 11:10:00,415.0,415.99,414.89,415.29,3111.0,415.0,415.99,414.89,415.29,3111.0
2022-08-25 11:15:00,415.15,415.74,414.44,415.4,3988.0,415.15,415.74,414.44,415.4,3988.0
2022-08-25 11:20:00,415.35,415.8,414.36,414.36,10794.0,415.35,415.8,414.36,414.36,10794.0
2022-08-25 11:25:00,414.42,415.78,414.42,415.59,3825.0,414.42,415.78,414.42,415.59,3825.0
2022-08-25 11:30:00,415.65,415.75,414.81,415.46,3598.0,415.65,415.75,414.81,415.46,3598.0
2022-08-25 11:35:00,415.53,416.66,415.31,416.66,4387.0,415.53,416.66,415.31,416.66,4387.0
2022-08-25 11:40:00,416.86,416.92,416.05,416.36,2420.0,416.86,416.92,416.05,416.36,2420.0
2022-08-25 11:45:00,416.37,416.79,416.29,416.37,3576.0,416.37,416.79,416.29,416.37,3576.0
2022-08-25 11:50:00,416.46,416.71,416.24,416.6,4986.0,416.46,416.71,416.24,416.6,4986.0
2022-08-25 11:55:00,416.48,417.35,415.67,417.35,3220.0,416.48,417.35,415.67,417.35,3220.0
2022-08-25 12:00:00,417.51,417.55,417.05,417.4,4880.0,417.51,417.55,417.05,417.4,4880.0
2022-08-25 12:05:00,417.28,417.8,416.25,416.25,5649.0,417.28,417.8,416.25,416.25,5649.0
2022-08-25 12:10:00,415.97,416.17,415.22,415.22,2532.0,415.97,416.17,415.22,415.22,2532.0
2022-08-25 12:15:00,415.6,415.81,415.33,415.81,4049.0,415.6,415.81,415.33,415.81,4049.0
2022-08-25 12:20:00,415.7,415.83,414.21,414.22,4558.0,415.7,415.83,414.21,414.22,4558.0
2022-08-25 12:25:00,414.29,415.51,414.24,415.36,4381.0,414.29,415.51,414.24,415.36,4381.0
2022-08-25 12:30:00,415.36,415.99,415.36,415.81,7000.0,415.36,415.99,415.36,415.81,7000.0
2022-08-25 12:35:00,415.98,415.98,415.58,415.83,2230.0,415.98,415.98,415.58,415.83,2230.0
2022-08-25 12:40:00,415.68,415.87,415.32,415.84,8743.0,415.68,415.87,415.32,415.84,8743.0
2022-08-25 12:45:00,415.95,416.1,415.11,415.6,9022.0,415.95,416.1,415.11,415.6,9022.0
2022-08-25 12:50:00,415.9,416.49,415.87,416.22,7638.0,415.9,416.49,415.87,416.22,7638.0
2022-08-25 12:55:00,416.11,416.61,415.57,416.4,6429.0,416.11,416.61,415.57,416.4,6429.0
2022-08-25 13:00:00,416.57,417.47,416.31,416.65,5604.0,416.57,417.47,416.31,416.65,5604.0
2022-08-25 13:05:00,416.65,416.67,416.23,416.24,5070.0,416.65,416.67,416.23,416.24,5070.0
2022-08-25 13:10:00,416.23,417.64,416.19,417.61,8449.0,416.23,417.64,416.19,417.61,8449.0
2022-08-25 13:15:00,417.67,417.76,416.83,417.0,3796.0,417.67,417.76,416.83,417.0,3796.0
2022-08-25 13:20:00,416.95,418.0,416.85,418.0,4149.0,416.95,418.0,416.85,418.0,4149.0
2022-08-25 13:25:00,418.08,418.22,417.78,417.83,6120.0,418.08,418.22,417.78,417.83,6120.0
2022-08-25 13:30:00,418.06,418.46,417.89,418.17,6157.0,418.06,418.46,417.89,418.17,6157.0
2022-08-25 13:35:00,417.98,418.19,417.51,418.04,3920.0,417.98,418.19,417.51,418.04,3920.0
2022-08-25 13:40:00,418.22,419.22,418.06,418.86,12504.0,418.22,419.22,418.06,418.86,12504.0
2022-08-25 13:45:00,418.58,419.28,418.0,418.0,9203.0,418.58,419.28,418.0,418.0,9203.0
2022-08-25 13:50:00,418.0,418.22,417.38,417.93,6154.0,418.0,418.22,417.38,417.93,6154.0
2022-08-25 13:55:00,418.11,418.43,417.69,418.43,5800.0,418.11,418.43,417.69,418.43,5800.0
2022-08-25 14:00:00,418.4,418.47,417.79,418.06,9320.0,418.4,418.47,417.79,418.06,9320.0
2022-08-25 14:05:00,418.03,418.72,417.75,418.72,9432.0,418.03,418.72,417.75,418.72,9432.0
2022-08-25 14:10:00,418.64,418.8,418.08,418.39,4711.0,418.64,418.8,418.08,418.39,4711.0
2022-08-25 14:15:00,418.34,418.51,418.21,418.36,3800.0,418.34,418.51,418.21,418.36,3800.0
2022-08-25 14:20:00,418.32,418.48,418.09,418.22,2400.0,418.32,418.48,418.09,418.22,2400.0
2022-08-25 14:25:00,418.21,418.83,418.07,418.83,8048.0,418.21,418.83,418.07,418.83,8048.0
2022-08-25 14:30:00,418.81,418.82,418.2,418.29,3006.0,418.81,418.82,418.2,418.29,3006.0
2022-08-25 14:35:00,418.18,418.82,418.13,418.67,19982.0,418.18,418.82,418.13,418.67,19982.0
2022-08-25 14:40:00,418.57,419.04,418.49,418.88,13295.0,418.57,419.04,418.49,418.88,13295.0
2022-08-25 14:45:00,418.72,418.87,418.09,418.59,10912.0,418.72,418.87,418.09,418.59,10912.0
2022-08-25 14:50:00,418.67,419.2,418.6,418.85,16755.0,418.67,419.2,418.6,418.85,16755.0
2022-08-25 14:55:00,419.04,419.2,418.58,418.83,10874.0,419.04,419.2,418.58,418.83,10874.0
2022-08-25 15:00:00,418.88,420.2,418.78,419.8,17948.0,418.88,420.2,418.78,419.8,17948.0
2022-08-25 15:05:00,419.85,419.85,419.07,419.53,18429.0,419.85,419.85,419.07,419.53,18429.0
2022-08-25 15:10:00,419.36,419.63,418.25,418.27,23447.0,419.36,419.63,418.25,418.27,23447.0
2022-08-25 15:15:00,418.23,419.34,417.86,419.04,16716.0,418.23,419.34,417.86,419.04,16716.0
2022-08-25 15:20:00,419.08,419.7,418.96,419.12,27053.0,419.08,419.7,418.96,419.12,27053.0
2022-08-25 15:25:00,419.16,419.44,419.0,419.06,20992.0,419.16,419.44,419.0,419.06,20992.0
2022-08-25 15:30:00,419.1,419.41,418.99,419.4,22580.0,419.1,419.41,418.99,419.4,22580.0
2022-08-25 15:35:00,419.48,420.0,419.08,419.98,32307.0,419.48,420.0,419.08,419.98,32307.0
2022-08-25 15:40:00,420.0,420.02,418.75,419.34,34481.0,420.0,420.02,418.75,419.34,34481.0
2022-08-25 15:45:00,419.45,420.33,419.15,419.52,28834.0,419.45,420.33,419.15,419.52,28834.0
2022-08-25 15:50:00,419.62,420.52,419.13,420.04,53460.0,419.62,420.52,419.13,420.04,53460.0
2022-08-25 15:55:00,420.04,420.69,418.69,419.68,82656.0,420.04,420.69,418.69,419.68,82656.0
2022-08-26 09:30:00,429.25,430.91,423.09,426.26,109445.0,429.25,430.91,423.09,426.26,109445.0
2022-08-26 09:35:00,425.66,426.94,424.22,424.97,42866.0,425.66,426.94,424.22,424.97,42866.0
2022-08-26 09:40:00,425.47,432.0,425.4,430.43,57467.0,425.47,432.0,425.4,430.43,57467.0
2022-08-26 09:45:00,429.67,433.88,428.68,428.68,69348.0,429.67,433.88,428.68,428.68,69348.0
2022-08-26 09:50:00,428.4,430.92,426.91,430.0,27122.0,428.4,430.92,426.91,430.0,27122.0
2022-08-26 09:55:00,429.94,430.58,429.18,430.16,23396.0,429.94,430.58,429.18,430.16,23396.0
2022-08-26 10:00:00,429.68,429.85,427.35,428.15,31126.0,429.68,429.85,427.35,428.15,31126.0
2022-08-26 10:05:00,427.91,432.16,427.23,432.16,30463.0,427.91,432.16,427.23,432.16,30463.0
2022-08-26 10:10:00,432.46,433.82,431.0,431.09,35211.0,432.46,433.82,431.0,431.09,35211.0
2022-08-26 10:15:00,431.25,433.03,430.61,432.44,24211.0,431.25,433.03,430.61,432.44,24211.0
2022-08-26 10:20:00,432.19,432.45,430.05,430.48,18432.0,432.19,432.45,430.05,430.48,18432.0
2022-08-26 10:25:00,430.24,431.07,428.36,429.33,25210.0,430.24,431.07,428.36,429.33,25210.0
2022-08-26 10:30:00,429.12,429.38,426.95,427.19,18364.0,429.12,429.38,426.95,427.19,18364.0
2022-08-26 10:35:00,427.03,427.54,424.25,425.31,26635.0,427.03,427.54,424.25,425.31,26635.0
2022-08-26 10:40:00,425.47,426.23,425.0,425.53,18921.0,425.47,426.23,425.0,425.53,18921.0
2022-08-26 10:45:00,425.56,426.14,424.59,425.23,16301.0,425.56,426.14,424.59,425.23,16301.0
2022-08-26 10:50:00,425.38,425.8,424.8,425.31,19029.0,425.38,425.8,424.8,425.31,19029.0
2022-08-26 10:55:00,425.23,425.73,424.8,425.5,16409.0,425.23,425.73,424.8,425.5,16409.0
2022-08-26 11:00:00,425.4,425.4,421.85,422.26,31524.0,425.4,425.4,421.85,422.26,31524.0
2022-08-26 11:05:00,422.02,422.69,419.08,419.41,26736.0,422.02,422.69,419.08,419.41,26736.0
2022-08-26 11:10:00,419.26,421.24,417.89,420.91,34390.0,419.26,421.24,417.89,420.91,34390.0
2022-08-26 11:15:00,421.23,421.25,418.38,418.43,25604.0,421.23,421.25,418.38,418.43,25604.0
2022-08-26 11:20:00,418.78,419.99,417.35,419.99,29916.0,418.78,419.99,417.35,419.99,29916.0
2022-08-26 11:25:00,419.71,421.99,419.6,421.99,24728.0,419.71,421.99,419.6,421.99,24728.0
2022-08-26 11:30:00,421.97,423.96,421.3,423.93,30188.0,421.97,423.96,421.3,423.93,30188.0
2022-08-26 11:35:00,423.8,423.81,420.27,421.45,19535.0,423.8,423.81,420.27,421.45,19535.0
2022-08-26 11:40:00,420.93,421.94,420.22,421.83,10300.0,420.93,421.94,420.22,421.83,10300.0
2022-08-26 11:45:00,421.84,422.47,421.1,421.1,10277.0,421.84,422.47,421.1,421.1,10277.0
2022-08-26 11:50:00,421.1,422.09,420.7,421.57,5664.0,421.1,422.09,420.7,421.57,5664.0
2022-08-26 11:55:00,421.59,421.63,419.03,419.24,26095.0,421.59,421.63,419.03,419.24,26095.0
2022-08-26 12:00:00,419.2,419.32,417.0,417.0,18382.0,419.2,419.32,417.0,417.0,18382.0
2022-08-26 12:05:00,416.89,417.32,415.98,416.23,15830.0,416.89,417.32,415.98,416.23,15830.0
2022-08-26 12:10:00,416.21,416.21,415.55,415.99,11748.0,416.21,416.21,415.55,415.99,11748.0
2022-08-26 12:15:00,416.0,416.02,414.45,414.86,8584.0,416.0,416.02,414.45,414.86,8584.0
2022-08-26 12:20:00,414.75,414.75,412.76,413.11,9001.0,414.75,414.75,412.76,413.11,9001.0
2022-08-26 12:25:00,413.04,414.52,412.74,414.52,14301.0,413.04,414.52,412.74,414.52,14301.0
2022-08-26 12:30:00,414.46,414.55,413.38,413.99,12906.0,414.46,414.55,413.38,413.99,12906.0
2022-08-26 12:35:00,414.16,414.57,413.68,413.85,7939.0,414.16,414.57,413.68,413.85,7939.0
2022-08-26 12:40:00,413.76,414.77,413.58,414.51,7800.0,413.76,414.77,413.58,414.51,7800.0
2022-08-26 12:45:00,414.39,414.91,414.03,414.23,3300.0,414.39,414.91,414.03,414.23,3300.0
2022-08-26 12:50:00,414.23,414.23,413.53,413.86,6390.0,414.23,414.23,413.53,413.86,6390.0
2022-08-26 12:55:00,414.0,414.4,413.71,414.22,5931.0,414.0,414.4,413.71,414.22,5931.0
2022-08-26 13:00:00,414.14,415.77,413.89,415.53,14385.0,414.14,415.77,413.89,415.53,14385.0
2022-08-26 13:05:00,415.75,417.38,415.75,416.74,22903.0,415.75,417.38,415.75,416.74,22903.0
2022-08-26 13:10:00,416.57,417.48,415.77,416.44,11749.0,416.57,417.48,415.77,416.44,11749.0
2022-08-26 13:15:00,416.34,416.73,415.38,415.58,10204.0,416.34,416.73,415.38,415.58,10204.0
2022-08-26 13:20:00,415.64,415.64,414.25,414.67,8090.0,415.64,415.64,414.25,414.67,8090.0
2022-08-26 13:25:00,414.94,414.95,414.09,414.3,5100.0,414.94,414.95,414.09,414.3,5100.0
2022-08-26 13:30:00,414.28,415.35,413.48,414.66,12731.0,414.28,415.35,413.48,414.66,12731.0
2022-08-26 13:35:00,414.84,415.06,413.5,413.94,5754.0,414.84,415.06,413.5,413.94,5754.0
2022-08-26 13:40:00,413.85,413.89,413.56,413.87,2105.0,413.85,413.89,413.56,413.87,2105.0
2022-08-26 13:45:00,413.9,414.21,413.63,413.65,6000.0,413.9,414.21,413.63,413.65,6000.0
2022-08-26 13:50:00,413.53,414.15,413.0,414.15,7300.0,413.53,414.15,413.0,414.15,7300.0
2022-08-26 13:55:00,414.2,415.79,413.96,415.56,7817.0,414.2,415.79,413.96,415.56,7817.0
2022-08-26 14:00:00,415.79,416.88,415.73,416.25,9305.0,415.79,416.88,415.73,416.25,9305.0
2022-08-26 14:05:00,415.93,416.33,415.12,415.5,9569.0,415.93,416.33,415.12,415.5,9569.0
2022-08-26 14:10:00,415.44,415.5,414.76,415.17,6521.0,415.44,415.5,414.76,415.17,6521.0
2022-08-26 14:15:00,415.19,415.19,414.17,414.17,5460.0,415.19,415.19,414.17,414.17,5460.0
2022-08-26 14:20:00,414.52,415.07,414.13,414.13,8597.0,414.52,415.07,414.13,414.13,8597.0
2022-08-26 14:25:00,414.28,414.67,414.07,414.16,8673.0,414.28,414.67,414.07,414.16,8673.0
2022-08-26 14:30:00,414.06,414.95,414.0,414.55,9163.0,414.06,414.95,414.0,414.55,9163.0
2022-08-26 14:35:00,414.66,415.0,414.31,414.53,4575.0,414.66,415.0,414.31,414.53,4575.0
2022-08-26 14:40:00,414.41,414.41,414.08,414.08,4685.0,414.41,414.41,414.08,414.08,4685.0
2022-08-26 14:45:00,414.17,414.74,414.05,414.12,10597.0,414.17,414.74,414.05,414.12,10597.0
2022-08-26 14:50:00,414.02,414.33,413.69,413.9,26555.0,414.02,414.33,413.69,413.9,26555.0
2022-08-26 14:55:00,413.99,414.12,413.0,413.14,11505.0,413.99,414.12,413.0,413.14,11505.0
2022-08-26 15:00:00,413.0,413.97,413.0,413.59,9335.0,413.0,413.97,413.0,413.59,9335.0
2022-08-26 15:05:00,413.85,415.12,413.01,413.01,12676.0,413.85,415.12,413.01,413.01,12676.0
2022-08-26 15:10:00,413.13,413.28,412.11,413.28,12804.0,413.13,413.28,412.11,413.28,12804.0
2022-08-26 15:15:00,413.53,415.48,413.53,415.33,15160.0,413.53,415.48,413.53,415.33,15160.0
2022-08-26 15:20:00,415.22,415.53,413.79,414.03,15208.0,415.22,415.53,413.79,414.03,15208.0
2022-08-26 15:25:00,414.03,414.73,413.56,413.83,19565.0,414.03,414.73,413.56,413.83,19565.0
2022-08-26 15:30:00,413.78,413.88,412.52,412.6,19961.0,413.78,413.88,412.52,412.6,19961.0
2022-08-26 15:35:00,412.58,413.38,412.47,413.38,15047.0,412.58,413.38,412.47,413.38,15047.0
2022-08-26 15:40:00,413.3,413.58,412.24,412.25,25357.0,413.3,413.58,412.24,412.25,25357.0
2022-08-26 15:45:00,412.3,412.67,411.39,411.87,21499.0,412.3,412.67,411.39,411.87,21499.0
2022-08-26 15:50:00,411.98,412.63,410.95,411.71,51603.0,411.98,412.63,410.95,411.71,51603.0
2022-08-26 15:55:00,411.85,412.37,411.13,411.48,79884.0,411.85,412.37,411.13,411.48,79884.0
2022-08-29 09:30:00,405.76,409.55,404.17,409.35,29930.0,405.76,409.55,404.17,409.35,29930.0
2022-08-29 09:35:00,409.25,410.4,408.0,409.33,16229.0,409.25,410.4,408.0,409.33,16229.0
2022-08-29 09:40:00,409.29,410.38,408.68,409.12,10525.0,409.29,410.38,408.68,409.12,10525.0
2022-08-29 09:45:00,409.06,411.98,408.67,411.47,19212.0,409.06,411.98,408.67,411.47,19212.0
2022-08-29 09:50:00,411.91,413.4,411.64,411.75,13191.0,411.91,413.4,411.64,411.75,13191.0
2022-08-29 09:55:00,411.64,412.13,409.36,409.36,10510.0,411.64,412.13,409.36,409.36,10510.0
2022-08-29 10:00:00,409.73,409.81,408.4,408.4,7110.0,409.73,409.81,408.4,408.4,7110.0
2022-08-29 10:05:00,408.4,412.06,408.4,412.06,9766.0,408.4,412.06,408.4,412.06,9766.0
2022-08-29 10:10:00,411.9,413.88,411.89,412.74,10312.0,411.9,413.88,411.89,412.74,10312.0
2022-08-29 10:15:00,412.82,416.0,412.82,415.4,14226.0,412.82,416.0,412.82,415.4,14226.0
2022-08-29 10:20:00,415.43,415.63,414.46,414.97,8365.0,415.43,415.63,414.46,414.97,8365.0
2022-08-29 10:25:00,415.28,415.46,414.0,414.84,6527.0,415.28,415.46,414.0,414.84,6527.0
2022-08-29 10:30:00,414.5,414.83,412.9,413.17,10486.0,414.5,414.83,412.9,413.17,10486.0
2022-08-29 10:35:00,413.14,413.41,412.0,412.39,7391.0,413.14,413.41,412.0,412.39,7391.0
2022-08-29 10:40:00,412.69,413.06,411.47,413.05,8342.0,412.69,413.06,411.47,413.05,8342.0
2022-08-29 10:45:00,413.17,413.22,412.18,412.25,6634.0,413.17,413.22,412.18,412.25,6634.0
2022-08-29 10:50:00,412.35,412.51,410.85,411.62,5604.0,412.35,412.51,410.85,411.62,5604.0
2022-08-29 10:55:00,411.5,412.0,411.36,411.73,6555.0,411.5,412.0,411.36,411.73,6555.0
2022-08-29 11:00:00,411.56,413.0,411.56,412.43,7122.0,411.56,413.0,411.56,412.43,7122.0
2022-08-29 11:05:00,412.54,412.85,411.63,411.84,3738.0,412.54,412.85,411.63,411.84,3738.0
2022-08-29 11:10:00,411.83,413.15,411.63,412.29,9175.0,411.83,413.15,411.63,412.29,9175.0
2022-08-29 11:15:00,412.42,413.92,412.04,412.38,7365.0,412.42,413.92,412.04,412.38,7365.0
2022-08-29 11:20:00,412.36,413.48,412.13,413.48,7933.0,412.36,413.48,412.13,413.48,7933.0
2022-08-29 11:25:00,413.18,413.87,412.79,412.99,6000.0,413.18,413.87,412.79,412.99,6000.0
2022-08-29 11:30:00,413.3,413.87,412.2,413.41,7812.0,413.3,413.87,412.2,413.41,7812.0
2022-08-29 11:35:00,413.29,413.72,412.59,412.59,2625.0,413.29,413.72,412.59,412.59,2625.0
2022-08-29 11:40:00,412.54,412.98,412.04,412.22,3698.0,412.54,412.98,412.04,412.22,3698.0
2022-08-29 11:45:00,412.34,413.28,412.34,413.11,3765.0,412.34,413.28,412.34,413.11,3765.0
2022-08-29 11:50:00,413.31,414.74,413.24,414.74,9527.0,413.31,414.74,413.24,414.74,9527.0
2022-08-29 11:55:00,414.72,414.98,414.33,414.86,5954.0,414.72,414.98,414.33,414.86,5954.0
2022-08-29 12:00:00,414.73,415.0,414.46,414.53,5261.0,414.73,415.0,414.46,414.53,5261.0
2022-08-29 12:05:00,414.62,415.14,414.61,414.87,6501.0,414.62,415.14,414.61,414.87,6501.0
2022-08-29 12:10:00,414.98,416.39,414.89,416.39,13872.0,414.98,416.39,414.89,416.39,13872.0
2022-08-29 12:15:00,416.55,416.88,415.44,415.62,12496.0,416.55,416.88,415.44,415.62,12496.0
2022-08-29 12:20:00,415.72,416.7,415.62,416.54,5020.0,415.72,416.7,415.62,416.54,5020.0
2022-08-29 12:25:00,416.48,416.66,416.16,416.23,3433.0,416.48,416.66,416.16,416.23,3433.0
2022-08-29 12:30:00,416.61,417.36,416.5,416.55,11212.0,416.61,417.36,416.5,416.55,11212.0
2022-08-29 12:35:00,416.7,417.21,415.74,417.12,7933.0,416.7,417.21,415.74,417.12,7933.0
2022-08-29 12:40:00,416.92,417.15,416.39,416.4,4172.0,416.92,417.15,416.39,416.4,4172.0
2022-08-29 12:45:00,416.57,418.63,416.57,418.31,10023.0,416.57,418.63,416.57,418.31,10023.0
2022-08-29 12:50:00,418.06,418.65,417.4,418.64,10690.0,418.06,418.65,417.4,418.64,10690.0
2022-08-29 12:55:00,418.72,418.89,418.22,418.46,5900.0,418.72,418.89,418.22,418.46,5900.0
2022-08-29 13:00:00,418.39,418.7,418.29,418.39,1500.0,418.39,418.7,418.29,418.39,1500.0
2022-08-29 13:05:00,418.25,419.95,418.25,419.81,10392.0,418.25,419.95,418.25,419.81,10392.0
2022-08-29 13:10:00,419.84,420.32,419.25,419.56,10006.0,419.84,420.32,419.25,419.56,10006.0
2022-08-29 13:15:00,419.42,419.55,418.32,418.53,4755.0,419.42,419.55,418.32,418.53,4755.0
2022-08-29 13:20:00,418.72,419.06,418.22,418.53,9489.0,418.72,419.06,418.22,418.53,9489.0
2022-08-29 13:25:00,418.71,419.44,418.59,419.34,2842.0,418.71,419.44,418.59,419.34,2842.0
2022-08-29 13:30:00,419.31,419.61,419.05,419.41,5329.0,419.31,419.61,419.05,419.41,5329.0
2022-08-29 13:35:00,419.23,419.84,419.22,419.56,3623.0,419.23,419.84,419.22,419.56,3623.0
2022-08-29 13:40:00,419.9,421.31,419.78,421.31,9468.0,419.9,421.31,419.78,421.31,9468.0
2022-08-29 13:45:00,421.3,422.22,420.53,420.58,10078.0,421.3,422.22,420.53,420.58,10078.0
2022-08-29 13:50:00,420.55,420.95,420.32,420.52,7028.0,420.55,420.95,420.32,420.52,7028.0
2022-08-29 13:55:00,420.56,420.63,420.31,420.56,2362.0,420.56,420.63,420.31,420.56,2362.0
2022-08-29 14:00:00,420.33,420.67,420.25,420.25,2485.0,420.33,420.67,420.25,420.25,2485.0
2022-08-29 14:05:00,420.5,420.68,420.11,420.11,3983.0,420.5,420.68,420.11,420.11,3983.0
2022-08-29 14:10:00,420.25,420.75,420.13,420.73,3845.0,420.25,420.75,420.13,420.73,3845.0
2022-08-29 14:15:00,420.72,420.83,420.18,420.52,3912.0,420.72,420.83,420.18,420.52,3912.0
2022-08-29 14:20:00,420.6,420.88,420.48,420.55,3554.0,420.6,420.88,420.48,420.55,3554.0
2022-08-29 14:25:00,420.57,420.96,420.48,420.56,5698.0,420.57,420.96,420.48,420.56,5698.0
2022-08-29 14:30:00,420.6,420.65,420.05,420.44,3666.0,420.6,420.65,420.05,420.44,3666.0
2022-08-29 14:35:00,420.75,421.4,420.56,421.4,5885.0,420.75,421.4,420.56,421.4,5885.0
2022-08-29 14:40:00,421.32,421.82,421.32,421.59,4066.0,421.32,421.82,421.32,421.59,4066.0
2022-08-29 14:45:00,421.49,423.67,421.29,422.81,26632.0,421.49,423.67,421.29,422.81,26632.0
2022-08-29 14:50:00,422.65,422.73,421.14,421.8,17463.0,422.65,422.73,421.14,421.8,17463.0
2022-08-29 14:55:00,421.63,422.1,420.33,421.45,16448.0,421.63,422.1,420.33,421.45,16448.0
2022-08-29 15:00:00,421.54,422.55,421.52,422.03,15282.0,421.54,422.55,421.52,422.03,15282.0
2022-08-29 15:05:00,422.04,422.04,420.59,420.87,10439.0,422.04,422.04,420.59,420.87,10439.0
2022-08-29 15:10:00,420.96,421.55,420.64,421.05,9356.0,420.96,421.55,420.64,421.05,9356.0
2022-08-29 15:15:00,421.22,421.29,420.55,420.56,6545.0,421.22,421.29,420.55,420.56,6545.0
2022-08-29 15:20:00,420.43,420.85,420.2,420.49,8560.0,420.43,420.85,420.2,420.49,8560.0
2022-08-29 15:25:00,420.26,420.32,419.22,419.48,7790.0,420.26,420.32,419.22,419.48,7790.0
2022-08-29 15:30:00,419.3,420.4,419.25,419.66,12907.0,419.3,420.4,419.25,419.66,12907.0
2022-08-29 15:35:00,419.59,419.88,419.43,419.6,6743.0,419.59,419.88,419.43,419.6,6743.0
2022-08-29 15:40:00,419.52,419.8,418.9,419.68,9408.0,419.52,419.8,418.9,419.68,9408.0
2022-08-29 15:45:00,419.68,419.86,418.76,418.96,17746.0,419.68,419.86,418.76,418.96,17746.0
2022-08-29 15:50:00,418.6,419.53,418.0,418.73,20807.0,418.6,419.53,418.0,418.73,20807.0
2022-08-29 15:55:00,418.84,419.0,417.38,417.51,42303.0,418.84,419.0,417.38,417.51,42303.0
2022-08-30 09:30:00,420.26,420.26,417.89,418.38,16926.0,420.26,420.26,417.89,418.38,16926.0
2022-08-30 09:35:00,418.05,419.44,416.89,417.98,5413.0,418.05,419.44,416.89,417.98,5413.0
2022-08-30 09:40:00,418.53,420.68,417.44,419.48,3037.0,418.53,420.68,417.44,419.48,3037.0
2022-08-30 09:45:00,418.19,418.38,416.49,418.35,5527.0,418.19,418.38,416.49,418.35,5527.0
2022-08-30 09:50:00,418.45,418.45,415.83,415.99,6029.0,418.45,418.45,415.83,415.99,6029.0
2022-08-30 09:55:00,415.8,417.03,415.53,416.31,4904.0,415.8,417.03,415.53,416.31,4904.0
2022-08-30 10:00:00,416.28,418.06,415.62,416.63,3702.0,416.28,418.06,415.62,416.63,3702.0
2022-08-30 10:05:00,415.51,415.69,414.68,415.09,4382.0,415.51,415.69,414.68,415.09,4382.0
2022-08-30 10:10:00,415.21,415.34,413.95,415.33,8939.0,415.21,415.34,413.95,415.33,8939.0
2022-08-30 10:15:00,415.4,415.94,414.93,415.56,3857.0,415.4,415.94,414.93,415.56,3857.0
2022-08-30 10:20:00,416.33,417.11,415.19,415.19,4300.0,416.33,417.11,415.19,415.19,4300.0
2022-08-30 10:25:00,415.14,416.0,414.91,414.98,7993.0,415.14,416.0,414.91,414.98,7993.0
2022-08-30 10:30:00,415.05,415.05,412.11,412.39,5549.0,415.05,415.05,412.11,412.39,5549.0
2022-08-30 10:35:00,412.2,412.53,411.46,412.31,4059.0,412.2,412.53,411.46,412.31,4059.0
2022-08-30 10:40:00,412.55,413.72,412.19,413.2,8682.0,412.55,413.72,412.19,413.2,8682.0
2022-08-30 10:45:00,413.11,413.21,411.41,411.44,4313.0,413.11,413.21,411.41,411.44,4313.0
2022-08-30 10:50:00,411.13,412.77,411.13,412.77,6030.0,411.13,412.77,411.13,412.77,6030.0
2022-08-30 10:55:00,412.71,414.4,412.7,414.4,8561.0,412.71,414.4,412.7,414.4,8561.0
2022-08-30 11:00:00,414.32,414.72,413.32,414.26,4800.0,414.32,414.72,413.32,414.26,4800.0
2022-08-30 11:05:00,414.0,414.51,413.62,413.73,3900.0,414.0,414.51,413.62,413.73,3900.0
2022-08-30 11:10:00,413.47,413.47,411.91,412.79,5007.0,413.47,413.47,411.91,412.79,5007.0
2022-08-30 11:15:00,412.63,413.73,412.05,413.73,5279.0,412.63,413.73,412.05,413.73,5279.0
2022-08-30 11:20:00,413.09,413.09,412.24,412.46,1500.0,413.09,413.09,412.24,412.46,1500.0
2022-08-30 11:25:00,412.03,413.06,411.75,412.22,3095.0,412.03,413.06,411.75,412.22,3095.0
2022-08-30 11:30:00,412.72,413.35,412.64,412.75,2299.0,412.72,413.35,412.64,412.75,2299.0
2022-08-30 11:35:00,412.3,412.47,411.44,411.87,1800.0,412.3,412.47,411.44,411.87,1800.0
2022-08-30 11:40:00,412.0,412.25,411.47,411.75,5150.0,412.0,412.25,411.47,411.75,5150.0
2022-08-30 11:45:00,411.56,411.68,410.54,411.01,2725.0,411.56,411.68,410.54,411.01,2725.0
2022-08-30 11:50:00,411.01,411.61,410.6,411.61,1840.0,411.01,411.61,410.6,411.61,1840.0
2022-08-30 11:55:00,411.86,412.24,411.39,411.4,2021.0,411.86,412.24,411.39,411.4,2021.0
2022-08-30 12:00:00,411.48,411.96,411.01,411.01,1775.0,411.48,411.96,411.01,411.01,1775.0
2022-08-30 12:05:00,410.96,411.76,410.8,411.73,3014.0,410.96,411.76,410.8,411.73,3014.0
2022-08-30 12:10:00,411.16,412.26,411.07,412.24,2003.0,411.16,412.26,411.07,412.24,2003.0
2022-08-30 12:15:00,412.19,412.68,410.81,411.17,2297.0,412.19,412.68,410.81,411.17,2297.0
2022-08-30 12:20:00,411.13,411.47,410.72,411.47,1954.0,411.13,411.47,410.72,411.47,1954.0
2022-08-30 12:25:00,411.58,412.23,411.26,412.08,1971.0,411.58,412.23,411.26,412.08,1971.0
2022-08-30 12:30:00,412.17,412.17,411.46,411.87,9787.0,412.17,412.17,411.46,411.87,9787.0
2022-08-30 12:35:00,411.44,412.32,411.43,411.73,2876.0,411.44,412.32,411.43,411.73,2876.0
2022-08-30 12:40:00,411.96,412.31,411.84,411.93,5146.0,411.96,412.31,411.84,411.93,5146.0
2022-08-30 12:45:00,411.88,411.93,411.29,411.93,1540.0,411.88,411.93,411.29,411.93,1540.0
2022-08-30 12:50:00,412.02,412.41,411.85,412.41,3594.0,412.02,412.41,411.85,412.41,3594.0
2022-08-30 12:55:00,412.4,412.97,412.2,412.29,2321.0,412.4,412.97,412.2,412.29,2321.0
2022-08-30 13:00:00,412.25,412.38,411.92,411.94,3801.0,412.25,412.38,411.92,411.94,3801.0
2022-08-30 13:05:00,412.05,412.77,411.82,412.17,4067.0,412.05,412.77,411.82,412.17,4067.0
2022-08-30 13:10:00,412.26,412.26,411.09,411.14,1700.0,412.26,412.26,411.09,411.14,1700.0
2022-08-30 13:15:00,411.44,411.69,411.0,411.0,4223.0,411.44,411.69,411.0,411.0,4223.0
2022-08-30 13:20:00,410.65,410.65,410.13,410.28,1505.0,410.65,410.65,410.13,410.28,1505.0
2022-08-30 13:25:00,410.49,411.1,410.29,411.1,2025.0,410.49,411.1,410.29,411.1,2025.0
2022-08-30 13:30:00,411.0,411.56,410.87,411.02,5144.0,411.0,411.56,410.87,411.02,5144.0
2022-08-30 13:35:00,410.97,411.08,410.71,411.08,1000.0,410.97,411.08,410.71,411.08,1000.0
2022-08-30 13:40:00,411.15,411.55,410.82,410.82,4520.0,411.15,411.55,410.82,410.82,4520.0
2022-08-30 13:45:00,411.2,411.97,410.9,411.97,1400.0,411.2,411.97,410.9,411.97,1400.0
2022-08-30 13:50:00,411.64,411.96,411.32,411.88,4234.0,411.64,411.96,411.32,411.88,4234.0
2022-08-30 13:55:00,411.78,411.97,411.45,411.97,2010.0,411.78,411.97,411.45,411.97,2010.0
2022-08-30 14:00:00,412.03,412.5,411.43,412.5,2300.0,412.03,412.5,411.43,412.5,2300.0
2022-08-30 14:05:00,412.24,412.33,411.94,412.23,3549.0,412.24,412.33,411.94,412.23,3549.0
2022-08-30 14:10:00,412.27,413.38,412.26,413.02,2820.0,412.27,413.38,412.26,413.02,2820.0
2022-08-30 14:15:00,413.36,413.74,413.02,413.63,2241.0,413.36,413.74,413.02,413.63,2241.0
2022-08-30 14:20:00,413.51,414.26,413.43,414.16,3245.0,413.51,414.26,413.43,414.16,3245.0
2022-08-30 14:25:00,414.13,414.13,413.02,413.15,3120.0,414.13,414.13,413.02,413.15,3120.0
2022-08-30 14:30:00,413.13,414.33,413.13,414.02,7048.0,413.13,414.33,413.13,414.02,7048.0
2022-08-30 14:35:00,414.03,414.21,413.48,413.9,2348.0,414.03,414.21,413.48,413.9,2348.0
2022-08-30 14:40:00,414.26,415.05,414.0,414.18,4801.0,414.26,415.05,414.0,414.18,4801.0
2022-08-30 14:45:00,414.48,415.08,414.3,415.08,1998.0,414.48,415.08,414.3,415.08,1998.0
2022-08-30 14:50:00,414.93,414.99,414.71,414.89,4338.0,414.93,414.99,414.71,414.89,4338.0
2022-08-30 14:55:00,414.9,415.51,414.64,415.15,4216.0,414.9,415.51,414.64,415.15,4216.0
2022-08-30 15:00:00,415.28,416.45,415.09,416.34,7002.0,415.28,416.45,415.09,416.34,7002.0
2022-08-30 15:05:00,415.88,416.8,415.77,416.8,6200.0,415.88,416.8,415.77,416.8,6200.0
2022-08-30 15:10:00,416.62,417.48,416.51,416.72,7298.0,416.62,417.48,416.51,416.72,7298.0
2022-08-30 15:15:00,416.67,416.97,416.04,416.75,3999.0,416.67,416.97,416.04,416.75,3999.0
2022-08-30 15:20:00,416.52,416.95,416.35,416.75,2620.0,416.52,416.95,416.35,416.75,2620.0
2022-08-30 15:25:00,416.56,416.62,416.19,416.52,2800.0,416.56,416.62,416.19,416.52,2800.0
2022-08-30 15:30:00,416.42,416.82,416.05,416.46,8368.0,416.42,416.82,416.05,416.46,8368.0
2022-08-30 15:35:00,416.68,417.48,416.58,416.58,7669.0,416.68,417.48,416.58,416.58,7669.0
2022-08-30 15:40:00,416.79,417.79,416.79,417.18,8810.0,416.79,417.79,416.79,417.18,8810.0
2022-08-30 15:45:00,417.17,417.53,416.26,416.52,5800.0,417.17,417.53,416.26,416.52,5800.0
2022-08-30 15:50:00,416.61,417.34,416.32,416.39,13042.0,416.61,417.34,416.32,416.39,13042.0
2022-08-30 15:55:00,416.41,417.42,415.88,416.92,53813.0,416.41,417.42,415.88,416.92,53813.0
2022-08-31 09:30:00,419.37,421.55,418.66,419.83,18439.0,419.37,421.55,418.66,419.83,18439.0
2022-08-31 09:35:00,419.34,421.39,419.22,420.93,15672.0,419.34,421.39,419.22,420.93,15672.0
2022-08-31 09:40:00,420.78,423.77,420.45,423.77,10919.0,420.78,423.77,420.45,423.77,10919.0
2022-08-31 09:45:00,423.4,423.96,421.89,422.5,7500.0,423.4,423.96,421.89,422.5,7500.0
2022-08-31 09:50:00,422.53,425.33,422.53,423.36,8018.0,422.53,425.33,422.53,423.36,8018.0
2022-08-31 09:55:00,422.54,422.95,420.36,420.64,10506.0,422.54,422.95,420.36,420.64,10506.0
2022-08-31 10:00:00,420.6,421.45,420.0,420.23,12631.0,420.6,421.45,420.0,420.23,12631.0
2022-08-31 10:05:00,420.46,421.32,419.91,420.82,6348.0,420.46,421.32,419.91,420.82,6348.0
2022-08-31 10:10:00,421.03,421.45,419.59,419.63,8513.0,421.03,421.45,419.59,419.63,8513.0
2022-08-31 10:15:00,419.83,420.98,419.75,420.98,9430.0,419.83,420.98,419.75,420.98,9430.0
2022-08-31 10:20:00,421.47,421.49,419.5,419.91,6419.0,421.47,421.49,419.5,419.91,6419.0
2022-08-31 10:25:00,419.46,419.71,418.09,418.28,11455.0,419.46,419.71,418.09,418.28,11455.0
2022-08-31 10:30:00,418.09,418.7,416.47,417.45,9926.0,418.09,418.7,416.47,417.45,9926.0
2022-08-31 10:35:00,417.7,418.82,417.44,418.82,13310.0,417.7,418.82,417.44,418.82,13310.0
2022-08-31 10:40:00,418.72,420.15,418.2,419.54,5624.0,418.72,420.15,418.2,419.54,5624.0
2022-08-31 10:45:00,419.73,420.11,419.22,419.91,3550.0,419.73,420.11,419.22,419.91,3550.0
2022-08-31 10:50:00,419.74,420.24,419.21,419.62,3302.0,419.74,420.24,419.21,419.62,3302.0
2022-08-31 10:55:00,419.83,420.58,419.09,419.37,6158.0,419.83,420.58,419.09,419.37,6158.0
2022-08-31 11:00:00,419.0,419.9,418.85,419.84,10874.0,419.0,419.9,418.85,419.84,10874.0
2022-08-31 11:05:00,419.8,419.8,418.94,419.23,8008.0,419.8,419.8,418.94,419.23,8008.0
2022-08-31 11:10:00,419.07,420.31,418.95,420.31,14536.0,419.07,420.31,418.95,420.31,14536.0
2022-08-31 11:15:00,420.26,420.96,419.35,420.96,9820.0,420.26,420.96,419.35,420.96,9820.0
2022-08-31 11:20:00,421.06,421.59,420.43,421.51,5709.0,421.06,421.59,420.43,421.51,5709.0
2022-08-31 11:25:00,421.49,421.63,420.96,421.53,2950.0,421.49,421.63,420.96,421.53,2950.0
2022-08-31 11:30:00,421.26,421.56,420.9,421.21,2772.0,421.26,421.56,420.9,421.21,2772.0
2022-08-31 11:35:00,421.65,423.66,421.65,423.1,9799.0,421.65,423.66,421.65,423.1,9799.0
2022-08-31 11:40:00,422.9,423.81,422.9,423.7,1550.0,422.9,423.81,422.9,423.7,1550.0
2022-08-31 11:45:00,423.67,423.67,423.11,423.18,1900.0,423.67,423.67,423.11,423.18,1900.0
2022-08-31 11:50:00,423.0,423.89,422.88,423.65,6961.0,423.0,423.89,422.88,423.65,6961.0
2022-08-31 11:55:00,423.62,424.64,423.57,424.37,3944.0,423.62,424.64,423.57,424.37,3944.0
2022-08-31 12:00:00,424.44,424.6,423.72,423.74,5910.0,424.44,424.6,423.72,423.74,5910.0
2022-08-31 12:05:00,423.68,423.77,423.15,423.37,1435.0,423.68,423.77,423.15,423.37,1435.0
2022-08-31 12:10:00,423.32,423.65,423.05,423.43,3292.0,423.32,423.65,423.05,423.43,3292.0
2022-08-31 12:15:00,423.29,423.64,423.19,423.19,1033.0,423.29,423.64,423.19,423.19,1033.0
2022-08-31 12:20:00,423.13,423.29,422.57,422.59,1723.0,423.13,423.29,422.57,422.59,1723.0
2022-08-31 12:25:00,422.74,422.85,422.4,422.65,1218.0,422.74,422.85,422.4,422.65,1218.0
2022-08-31 12:30:00,422.46,422.8,422.29,422.42,1000.0,422.46,422.8,422.29,422.42,1000.0
2022-08-31 12:35:00,422.41,422.6,422.0,422.26,3201.0,422.41,422.6,422.0,422.26,3201.0
2022-08-31 12:40:00,422.21,422.3,421.93,422.02,3600.0,422.21,422.3,421.93,422.02,3600.0
2022-08-31 12:45:00,421.92,422.79,421.77,422.79,1945.0,421.92,422.79,421.77,422.79,1945.0
2022-08-31 12:50:00,422.82,422.9,422.3,422.31,5206.0,422.82,422.9,422.3,422.31,5206.0
2022-08-31 12:55:00,422.47,422.74,422.28,422.74,1100.0,422.47,422.74,422.28,422.74,1100.0
2022-08-31 13:00:00,422.49,422.66,422.49,422.65,900.0,422.49,422.66,422.49,422.65,900.0
2022-08-31 13:05:00,422.71,423.0,422.7,422.73,2009.0,422.71,423.0,422.7,422.73,2009.0
2022-08-31 13:10:00,422.89,423.5,422.89,423.18,2205.0,422.89,423.5,422.89,423.18,2205.0
2022-08-31 13:15:00,423.17,423.31,422.31,422.66,1872.0,423.17,423.31,422.31,422.66,1872.0
2022-08-31 13:20:00,422.72,422.72,422.07,422.07,1200.0,422.72,422.72,422.07,422.07,1200.0
2022-08-31 13:25:00,422.16,422.86,422.16,422.73,2357.0,422.16,422.86,422.16,422.73,2357.0
2022-08-31 13:30:00,422.39,422.85,422.39,422.85,932.0,422.39,422.85,422.39,422.85,932.0
2022-08-31 13:35:00,422.73,422.98,422.51,422.51,3000.0,422.73,422.98,422.51,422.51,3000.0
2022-08-31 13:40:00,422.53,422.53,421.88,421.88,2800.0,422.53,422.53,421.88,421.88,2800.0
2022-08-31 13:45:00,422.03,422.07,421.81,421.81,4070.0,422.03,422.07,421.81,421.81,4070.0
2022-08-31 13:50:00,421.81,422.8,421.81,422.8,6612.0,421.81,422.8,421.81,422.8,6612.0
2022-08-31 13:55:00,422.74,423.76,422.69,423.76,3596.0,422.74,423.76,422.69,423.76,3596.0
2022-08-31 14:00:00,423.71,424.04,423.24,423.34,5498.0,423.71,424.04,423.24,423.34,5498.0
2022-08-31 14:05:00,423.2,423.26,422.02,422.53,7555.0,423.2,423.26,422.02,422.53,7555.0
2022-08-31 14:10:00,422.54,422.65,422.09,422.29,5853.0,422.54,422.65,422.09,422.29,5853.0
2022-08-31 14:15:00,422.44,422.44,421.86,421.87,1800.0,422.44,422.44,421.86,421.87,1800.0
2022-08-31 14:20:00,421.92,422.03,421.08,421.4,13488.0,421.92,422.03,421.08,421.4,13488.0
2022-08-31 14:25:00,421.45,421.66,420.59,420.64,12372.0,421.45,421.66,420.59,420.64,12372.0
2022-08-31 14:30:00,420.54,420.81,419.54,419.6,5358.0,420.54,420.81,419.54,419.6,5358.0
2022-08-31 14:35:00,419.71,420.19,419.5,419.96,3911.0,419.71,420.19,419.5,419.96,3911.0
2022-08-31 14:40:00,419.88,420.05,419.5,419.5,1791.0,419.88,420.05,419.5,419.5,1791.0
2022-08-31 14:45:00,419.52,420.14,419.52,419.99,2590.0,419.52,420.14,419.52,419.99,2590.0
2022-08-31 14:50:00,420.01,420.03,419.6,419.84,2200.0,420.01,420.03,419.6,419.84,2200.0
2022-08-31 14:55:00,420.01,420.05,419.6,420.05,1900.0,420.01,420.05,419.6,420.05,1900.0
2022-08-31 15:00:00,420.19,420.19,419.37,420.02,4894.0,420.19,420.19,419.37,420.02,4894.0
2022-08-31 15:05:00,420.11,420.29,419.74,419.83,3200.0,420.11,420.29,419.74,419.83,3200.0
2022-08-31 15:10:00,419.94,420.66,419.94,420.66,5530.0,419.94,420.66,419.94,420.66,5530.0
2022-08-31 15:15:00,421.0,421.74,420.52,420.69,4312.0,421.0,421.74,420.52,420.69,4312.0
2022-08-31 15:20:00,420.33,420.33,419.26,419.47,5116.0,420.33,420.33,419.26,419.47,5116.0
2022-08-31 15:25:00,419.67,419.86,419.5,419.5,3358.0,419.67,419.86,419.5,419.5,3358.0
2022-08-31 15:30:00,419.5,419.53,418.87,418.88,7700.0,419.5,419.53,418.87,418.88,7700.0
2022-08-31 15:35:00,418.86,419.48,418.71,419.48,4300.0,418.86,419.48,418.71,419.48,4300.0
2022-08-31 15:40:00,419.6,420.07,419.01,420.03,4799.0,419.6,420.07,419.01,420.03,4799.0
2022-08-31 15:45:00,420.0,420.71,419.88,420.35,11248.0,420.0,420.71,419.88,420.35,11248.0
2022-08-31 15:50:00,420.64,422.17,420.0,420.47,29086.0,420.64,422.17,420.0,420.47,29086.0
2022-08-31 15:55:00,420.2,420.47,419.54,419.87,34745.0,420.2,420.47,419.54,419.87,34745.0
2022-09-01 09:30:00,418.92,420.0,416.52,416.83,20443.0,418.92,420.0,416.52,416.83,20443.0
2022-09-01 09:35:00,416.5,417.52,415.96,416.92,7460.0,416.5,417.52,415.96,416.92,7460.0
2022-09-01 09:40:00,417.1,417.74,416.94,417.34,11087.0,417.1,417.74,416.94,417.34,11087.0
2022-09-01 09:45:00,417.42,418.67,416.63,416.93,9400.0,417.42,418.67,416.63,416.93,9400.0
2022-09-01 09:50:00,416.98,418.41,416.97,417.21,3238.0,416.98,418.41,416.97,417.21,3238.0
2022-09-01 09:55:00,416.61,417.55,416.07,417.29,4090.0,416.61,417.55,416.07,417.29,4090.0
2022-09-01 10:00:00,417.09,417.25,414.5,414.69,7916.0,417.09,417.25,414.5,414.69,7916.0
2022-09-01 10:05:00,414.96,416.13,414.92,415.6,8078.0,414.96,416.13,414.92,415.6,8078.0
2022-09-01 10:10:00,415.55,416.22,415.0,415.77,9873.0,415.55,416.22,415.0,415.77,9873.0
2022-09-01 10:15:00,415.97,417.03,415.97,416.7,3610.0,415.97,417.03,415.97,416.7,3610.0
2022-09-01 10:20:00,416.3,416.91,416.13,416.61,5350.0,416.3,416.91,416.13,416.61,5350.0
2022-09-01 10:25:00,416.82,417.07,416.34,417.04,4577.0,416.82,417.07,416.34,417.04,4577.0
2022-09-01 10:30:00,417.13,417.16,415.78,415.87,7846.0,417.13,417.16,415.78,415.87,7846.0
2022-09-01 10:35:00,416.13,416.97,415.94,416.36,13819.0,416.13,416.97,415.94,416.36,13819.0
2022-09-01 10:40:00,416.35,416.59,415.39,415.39,3370.0,416.35,416.59,415.39,415.39,3370.0
2022-09-01 10:45:00,415.39,415.63,414.75,415.01,5430.0,415.39,415.63,414.75,415.01,5430.0
2022-09-01 10:50:00,414.85,415.58,414.29,415.3,3783.0,414.85,415.58,414.29,415.3,3783.0
2022-09-01 10:55:00,415.25,415.48,414.0,414.48,9736.0,415.25,415.48,414.0,414.48,9736.0
2022-09-01 11:00:00,414.41,415.44,414.25,415.04,6000.0,414.41,415.44,414.25,415.04,6000.0
2022-09-01 11:05:00,415.11,416.88,414.7,416.47,5759.0,415.11,416.88,414.7,416.47,5759.0
2022-09-01 11:10:00,416.57,416.84,415.82,416.42,2904.0,416.57,416.84,415.82,416.42,2904.0
2022-09-01 11:15:00,416.29,416.59,416.11,416.59,3000.0,416.29,416.59,416.11,416.59,3000.0
2022-09-01 11:20:00,416.05,416.05,415.53,415.79,2994.0,416.05,416.05,415.53,415.79,2994.0
2022-09-01 11:25:00,415.61,416.03,415.55,415.58,1500.0,415.61,416.03,415.55,415.58,1500.0
2022-09-01 11:30:00,415.88,416.42,415.85,416.21,3833.0,415.88,416.42,415.85,416.21,3833.0
2022-09-01 11:35:00,416.47,416.81,416.04,416.17,2300.0,416.47,416.81,416.04,416.17,2300.0
2022-09-01 11:40:00,416.25,416.25,415.56,415.56,900.0,416.25,416.25,415.56,415.56,900.0
2022-09-01 11:45:00,415.38,416.11,415.24,416.11,5408.0,415.38,416.11,415.24,416.11,5408.0
2022-09-01 11:50:00,415.98,416.07,415.61,415.65,2320.0,415.98,416.07,415.61,415.65,2320.0
2022-09-01 11:55:00,415.69,416.3,415.69,416.15,2228.0,415.69,416.3,415.69,416.15,2228.0
2022-09-01 12:00:00,416.3,416.48,415.97,416.19,5020.0,416.3,416.48,415.97,416.19,5020.0
2022-09-01 12:05:00,416.14,416.74,415.98,416.74,2320.0,416.14,416.74,415.98,416.74,2320.0
2022-09-01 12:10:00,416.63,417.01,416.41,416.8,4298.0,416.63,417.01,416.41,416.8,4298.0
2022-09-01 12:15:00,417.0,417.15,416.5,416.5,7867.0,417.0,417.15,416.5,416.5,7867.0
2022-09-01 12:20:00,416.31,416.45,416.14,416.35,1200.0,416.31,416.45,416.14,416.35,1200.0
2022-09-01 12:25:00,416.15,417.02,416.07,416.9,2300.0,416.15,417.02,416.07,416.9,2300.0
2022-09-01 12:30:00,416.61,417.12,416.6,417.12,3236.0,416.61,417.12,416.6,417.12,3236.0
2022-09-01 12:35:00,417.19,417.23,416.48,416.85,3066.0,417.19,417.23,416.48,416.85,3066.0
2022-09-01 12:40:00,416.6,416.75,416.38,416.62,900.0,416.6,416.75,416.38,416.62,900.0
2022-09-01 12:45:00,416.69,416.69,416.15,416.15,2500.0,416.69,416.69,416.15,416.15,2500.0
2022-09-01 12:50:00,416.34,416.34,415.7,415.8,2232.0,416.34,416.34,415.7,415.8,2232.0
2022-09-01 12:55:00,416.0,416.1,415.5,416.1,2607.0,416.0,416.1,415.5,416.1,2607.0
2022-09-01 13:00:00,416.05,416.26,415.65,416.2,6581.0,416.05,416.26,415.65,416.2,6581.0
2022-09-01 13:05:00,416.2,417.0,416.01,417.0,2484.0,416.2,417.0,416.01,417.0,2484.0
2022-09-01 13:10:00,417.09,417.1,416.62,417.06,2612.0,417.09,417.1,416.62,417.06,2612.0
2022-09-01 13:15:00,417.32,417.56,416.67,416.7,4455.0,417.32,417.56,416.67,416.7,4455.0
2022-09-01 13:20:00,417.09,417.9,417.05,417.9,2686.0,417.09,417.9,417.05,417.9,2686.0
2022-09-01 13:25:00,417.99,418.74,417.5,418.74,3178.0,417.99,418.74,417.5,418.74,3178.0
2022-09-01 13:30:00,418.72,418.72,418.33,418.59,1947.0,418.72,418.72,418.33,418.59,1947.0
2022-09-01 13:35:00,418.59,418.59,418.12,418.27,1721.0,418.59,418.59,418.12,418.27,1721.0
2022-09-01 13:40:00,418.2,418.2,417.46,417.46,1600.0,418.2,418.2,417.46,417.46,1600.0
2022-09-01 13:45:00,417.29,417.36,417.24,417.24,500.0,417.29,417.36,417.24,417.24,500.0
2022-09-01 13:50:00,417.4,417.4,416.6,416.92,1100.0,417.4,417.4,416.6,416.92,1100.0
2022-09-01 13:55:00,416.64,416.73,416.54,416.54,800.0,416.64,416.73,416.54,416.54,800.0
2022-09-01 14:00:00,416.59,417.04,416.58,416.77,1721.0,416.59,417.04,416.58,416.77,1721.0
2022-09-01 14:05:00,417.25,417.25,416.68,416.85,1814.0,417.25,417.25,416.68,416.85,1814.0
2022-09-01 14:10:00,416.63,417.22,416.53,417.14,1326.0,416.63,417.22,416.53,417.14,1326.0
2022-09-01 14:15:00,417.41,417.56,417.14,417.51,1200.0,417.41,417.56,417.14,417.51,1200.0
2022-09-01 14:20:00,417.78,418.43,417.66,418.43,2000.0,417.78,418.43,417.66,418.43,2000.0
2022-09-01 14:25:00,418.44,418.9,418.33,418.73,4919.0,418.44,418.9,418.33,418.73,4919.0
2022-09-01 14:30:00,418.97,420.75,418.96,420.75,11184.0,418.97,420.75,418.96,420.75,11184.0
2022-09-01 14:35:00,420.69,421.23,420.59,420.84,11055.0,420.69,421.23,420.59,420.84,11055.0
2022-09-01 14:40:00,420.7,421.05,420.02,420.34,5240.0,420.7,421.05,420.02,420.34,5240.0
2022-09-01 14:45:00,420.98,421.06,420.36,420.55,3771.0,420.98,421.06,420.36,420.55,3771.0
2022-09-01 14:50:00,420.72,421.88,420.51,421.83,3618.0,420.72,421.88,420.51,421.83,3618.0
2022-09-01 14:55:00,421.89,422.79,421.89,422.41,11612.0,421.89,422.79,421.89,422.41,11612.0
2022-09-01 15:00:00,422.31,423.33,422.26,423.05,4742.0,422.31,423.33,422.26,423.05,4742.0
2022-09-01 15:05:00,423.12,424.48,423.05,424.34,6217.0,423.12,424.48,423.05,424.34,6217.0
2022-09-01 15:10:00,424.09,424.3,423.85,424.11,8238.0,424.09,424.3,423.85,424.11,8238.0
2022-09-01 15:15:00,424.02,424.02,422.76,422.98,3248.0,424.02,424.02,422.76,422.98,3248.0
2022-09-01 15:20:00,422.89,422.99,422.3,422.43,3800.0,422.89,422.99,422.3,422.43,3800.0
2022-09-01 15:25:00,422.44,422.5,421.72,421.72,3464.0,422.44,422.5,421.72,421.72,3464.0
2022-09-01 15:30:00,421.63,421.93,421.42,421.71,4089.0,421.63,421.93,421.42,421.71,4089.0
2022-09-01 15:35:00,421.69,422.01,421.54,421.72,21162.0,421.69,422.01,421.54,421.72,21162.0
2022-09-01 15:40:00,421.66,421.88,421.48,421.88,3100.0,421.66,421.88,421.48,421.88,3100.0
2022-09-01 15:45:00,422.13,422.57,421.73,421.73,5200.0,422.13,422.57,421.73,421.73,5200.0
2022-09-01 15:50:00,421.6,422.58,420.48,422.04,38189.0,421.6,422.58,420.48,422.04,38189.0
2022-09-01 15:55:00,422.01,424.41,421.94,424.26,54134.0,422.01,424.41,421.94,424.26,54134.0
2022-09-02 09:30:00,428.77,429.1,422.0,422.19,20487.0,428.77,429.1,422.0,422.19,20487.0
2022-09-02 09:35:00,421.16,424.72,421.16,423.53,6043.0,421.16,424.72,421.16,423.53,6043.0
2022-09-02 09:40:00,423.8,423.8,421.92,422.02,10623.0,423.8,423.8,421.92,422.02,10623.0
2022-09-02 09:45:00,421.99,423.33,421.62,422.19,7244.0,421.99,423.33,421.62,422.19,7244.0
2022-09-02 09:50:00,423.15,423.72,422.38,423.67,4350.0,423.15,423.72,422.38,423.67,4350.0
2022-09-02 09:55:00,423.61,423.81,422.89,423.19,3078.0,423.61,423.81,422.89,423.19,3078.0
2022-09-02 10:00:00,423.14,424.26,421.61,423.89,12082.0,423.14,424.26,421.61,423.89,12082.0
2022-09-02 10:05:00,423.58,424.58,422.56,424.21,4350.0,423.58,424.58,422.56,424.21,4350.0
2022-09-02 10:10:00,424.34,425.49,424.07,424.94,25518.0,424.34,425.49,424.07,424.94,25518.0
2022-09-02 10:15:00,425.62,426.83,425.09,425.39,6398.0,425.62,426.83,425.09,425.39,6398.0
2022-09-02 10:20:00,425.47,426.23,424.91,425.45,4993.0,425.47,426.23,424.91,425.45,4993.0
2022-09-02 10:25:00,425.57,426.96,425.57,426.83,3436.0,425.57,426.96,425.57,426.83,3436.0
2022-09-02 10:30:00,426.86,427.65,426.33,426.54,6252.0,426.86,427.65,426.33,426.54,6252.0
2022-09-02 10:35:00,426.58,427.55,426.58,427.55,2466.0,426.58,427.55,426.58,427.55,2466.0
2022-09-02 10:40:00,427.55,428.97,427.23,428.62,4457.0,427.55,428.97,427.23,428.62,4457.0
2022-09-02 10:45:00,428.28,429.08,428.26,428.98,2655.0,428.28,429.08,428.26,428.98,2655.0
2022-09-02 10:50:00,429.22,429.53,428.71,428.71,6400.0,429.22,429.53,428.71,428.71,6400.0
2022-09-02 10:55:00,428.43,428.93,427.68,428.83,6277.0,428.43,428.93,427.68,428.83,6277.0
2022-09-02 11:00:00,428.75,429.78,428.58,429.63,4683.0,428.75,429.78,428.58,429.63,4683.0
2022-09-02 11:05:00,429.78,429.8,429.3,429.63,2325.0,429.78,429.8,429.3,429.63,2325.0
2022-09-02 11:10:00,429.83,430.72,428.96,430.72,7323.0,429.83,430.72,428.96,430.72,7323.0
2022-09-02 11:15:00,430.57,430.85,430.25,430.25,4900.0,430.57,430.85,430.25,430.25,4900.0
2022-09-02 11:20:00,430.1,430.75,430.03,430.63,3050.0,430.1,430.75,430.03,430.63,3050.0
2022-09-02 11:25:00,430.85,431.27,430.72,430.83,8020.0,430.85,431.27,430.72,430.83,8020.0
2022-09-02 11:30:00,430.89,431.2,430.19,430.58,3796.0,430.89,431.2,430.19,430.58,3796.0
2022-09-02 11:35:00,430.28,431.12,430.1,430.77,3995.0,430.28,431.12,430.1,430.77,3995.0
2022-09-02 11:40:00,430.53,430.53,429.74,430.03,2900.0,430.53,430.53,429.74,430.03,2900.0
2022-09-02 11:45:00,429.93,430.69,429.93,430.5,2192.0,429.93,430.69,429.93,430.5,2192.0
2022-09-02 11:50:00,430.51,431.07,430.38,431.01,2792.0,430.51,431.07,430.38,431.01,2792.0
2022-09-02 11:55:00,431.19,431.6,431.08,431.31,5032.0,431.19,431.6,431.08,431.31,5032.0
2022-09-02 12:00:00,431.37,431.57,430.74,430.99,2003.0,431.37,431.57,430.74,430.99,2003.0
2022-09-02 12:05:00,431.13,431.28,430.77,430.77,2930.0,431.13,431.28,430.77,430.77,2930.0
2022-09-02 12:10:00,430.75,430.75,429.6,429.6,5009.0,430.75,430.75,429.6,429.6,5009.0
2022-09-02 12:15:00,429.64,429.88,429.46,429.59,2310.0,429.64,429.88,429.46,429.59,2310.0
2022-09-02 12:20:00,429.78,429.78,427.62,428.02,9452.0,429.78,429.78,427.62,428.02,9452.0
2022-09-02 12:25:00,427.72,427.72,426.9,427.37,3825.0,427.72,427.72,426.9,427.37,3825.0
2022-09-02 12:30:00,427.21,428.12,427.08,427.56,2100.0,427.21,428.12,427.08,427.56,2100.0
2022-09-02 12:35:00,427.88,427.99,427.25,427.25,800.0,427.88,427.99,427.25,427.25,800.0
2022-09-02 12:40:00,427.87,428.05,427.22,427.23,1283.0,427.87,428.05,427.22,427.23,1283.0
2022-09-02 12:45:00,427.27,427.58,426.91,426.91,2440.0,427.27,427.58,426.91,426.91,2440.0
2022-09-02 12:50:00,426.9,427.26,426.68,427.26,1500.0,426.9,427.26,426.68,427.26,1500.0
2022-09-02 12:55:00,427.26,427.5,426.63,426.64,1076.0,427.26,427.5,426.63,426.64,1076.0
2022-09-02 13:00:00,426.88,426.88,425.0,425.57,4984.0,426.88,426.88,425.0,425.57,4984.0
2022-09-02 13:05:00,425.67,425.9,425.52,425.73,1000.0,425.67,425.9,425.52,425.73,1000.0
2022-09-02 13:10:00,425.5,425.81,425.36,425.61,2525.0,425.5,425.81,425.36,425.61,2525.0
2022-09-02 13:15:00,425.39,426.48,425.39,426.48,1900.0,425.39,426.48,425.39,426.48,1900.0
2022-09-02 13:20:00,426.28,426.28,424.2,424.37,6055.0,426.28,426.28,424.2,424.37,6055.0
2022-09-02 13:25:00,424.05,424.42,423.9,424.26,1720.0,424.05,424.42,423.9,424.26,1720.0
2022-09-02 13:30:00,424.18,424.64,423.64,423.65,12061.0,424.18,424.64,423.64,423.65,12061.0
2022-09-02 13:35:00,423.34,424.6,423.05,424.25,4800.0,423.34,424.6,423.05,424.25,4800.0
2022-09-02 13:40:00,423.94,424.43,423.94,424.26,1500.0,423.94,424.43,423.94,424.26,1500.0
2022-09-02 13:45:00,424.44,424.69,422.66,422.66,2609.0,424.44,424.69,422.66,422.66,2609.0
2022-09-02 13:50:00,422.83,422.92,421.68,422.3,19339.0,422.83,422.92,421.68,422.3,19339.0
2022-09-02 13:55:00,422.11,422.3,421.88,422.07,3443.0,422.11,422.3,421.88,422.07,3443.0
2022-09-02 14:00:00,422.44,423.06,422.38,422.75,4186.0,422.44,423.06,422.38,422.75,4186.0
2022-09-02 14:05:00,422.8,422.85,421.94,422.79,1900.0,422.8,422.85,421.94,422.79,1900.0
2022-09-02 14:10:00,422.87,423.09,422.38,422.38,3264.0,422.87,423.09,422.38,422.38,3264.0
2022-09-02 14:15:00,422.35,422.74,422.16,422.74,3400.0,422.35,422.74,422.16,422.74,3400.0
2022-09-02 14:20:00,422.88,423.0,422.34,422.73,6421.0,422.88,423.0,422.34,422.73,6421.0
2022-09-02 14:25:00,423.0,423.88,423.0,423.88,2242.0,423.0,423.88,423.0,423.88,2242.0
2022-09-02 14:30:00,423.71,423.71,423.06,423.29,2500.0,423.71,423.71,423.06,423.29,2500.0
2022-09-02 14:35:00,423.42,424.31,423.2,424.14,1801.0,423.42,424.31,423.2,424.14,1801.0
2022-09-02 14:40:00,424.12,424.15,423.46,424.1,1400.0,424.12,424.15,423.46,424.1,1400.0
2022-09-02 14:45:00,424.11,424.82,424.04,424.78,2000.0,424.11,424.82,424.04,424.78,2000.0
2022-09-02 14:50:00,424.89,425.02,424.16,424.16,2076.0,424.89,425.02,424.16,424.16,2076.0
2022-09-02 14:55:00,424.06,424.06,422.96,422.96,2100.0,424.06,424.06,422.96,422.96,2100.0
2022-09-02 15:00:00,422.98,424.29,422.98,424.13,3445.0,422.98,424.29,422.98,424.13,3445.0
2022-09-02 15:05:00,424.24,424.52,423.71,423.71,2758.0,424.24,424.52,423.71,423.71,2758.0
2022-09-02 15:10:00,423.81,423.89,423.13,423.52,5342.0,423.81,423.89,423.13,423.52,5342.0
2022-09-02 15:15:00,423.87,424.25,423.63,423.98,2819.0,423.87,424.25,423.63,423.98,2819.0
2022-09-02 15:20:00,424.04,424.61,422.62,422.8,3421.0,424.04,424.61,422.62,422.8,3421.0
2022-09-02 15:25:00,422.86,423.61,422.79,423.2,2100.0,422.86,423.61,422.79,423.2,2100.0
2022-09-02 15:30:00,422.94,423.24,422.23,422.29,2651.0,422.94,423.24,422.23,422.29,2651.0
2022-09-02 15:35:00,422.0,422.0,421.02,421.62,6223.0,422.0,422.0,421.02,421.62,6223.0
2022-09-02 15:40:00,421.77,421.78,420.95,420.96,5577.0,421.77,421.78,420.95,420.96,5577.0
2022-09-02 15:45:00,420.9,422.13,420.89,422.12,10632.0,420.9,422.13,420.89,422.12,10632.0
2022-09-02 15:50:00,422.05,423.04,422.05,423.03,13004.0,422.05,423.04,422.05,423.03,13004.0
2022-09-02 15:55:00,423.05,423.63,422.28,423.06,33486.0,423.05,423.63,422.28,423.06,33486.0
2022-09-06 09:30:00,423.48,426.78,423.39,426.36,18257.0,423.48,426.78,423.39,426.36,18257.0
2022-09-06 09:35:00,426.41,427.44,424.65,425.7,7143.0,426.41,427.44,424.65,425.7,7143.0
2022-09-06 09:40:00,425.77,425.77,421.0,421.38,10890.0,425.77,425.77,421.0,421.38,10890.0
2022-09-06 09:45:00,421.41,422.08,419.99,420.0,14500.0,421.41,422.08,419.99,420.0,14500.0
2022-09-06 09:50:00,419.71,420.46,418.1,418.7,15456.0,419.71,420.46,418.1,418.7,15456.0
2022-09-06 09:55:00,418.52,420.68,418.01,420.68,7800.0,418.52,420.68,418.01,420.68,7800.0
2022-09-06 10:00:00,420.73,420.88,417.61,418.58,9229.0,420.73,420.88,417.61,418.58,9229.0
2022-09-06 10:05:00,418.82,418.95,417.55,417.87,10319.0,418.82,418.95,417.55,417.87,10319.0
2022-09-06 10:10:00,417.58,417.58,414.07,416.74,12990.0,417.58,417.58,414.07,416.74,12990.0
2022-09-06 10:15:00,416.66,418.43,416.37,417.33,9844.0,416.66,418.43,416.37,417.33,9844.0
2022-09-06 10:20:00,417.16,417.17,416.19,417.17,3640.0,417.16,417.17,416.19,417.17,3640.0
2022-09-06 10:25:00,417.54,419.93,417.54,419.73,3250.0,417.54,419.93,417.54,419.73,3250.0
2022-09-06 10:30:00,419.98,420.9,419.5,420.56,6600.0,419.98,420.9,419.5,420.56,6600.0
2022-09-06 10:35:00,420.74,421.0,419.01,421.0,7664.0,420.74,421.0,419.01,421.0,7664.0
2022-09-06 10:40:00,421.32,422.05,420.52,421.31,6100.0,421.32,422.05,420.52,421.31,6100.0
2022-09-06 10:45:00,421.4,421.67,420.88,421.65,2651.0,421.4,421.67,420.88,421.65,2651.0
2022-09-06 10:50:00,421.76,423.94,421.76,422.84,2550.0,421.76,423.94,421.76,422.84,2550.0
2022-09-06 10:55:00,423.24,423.42,422.88,423.08,5611.0,423.24,423.42,422.88,423.08,5611.0
2022-09-06 11:00:00,422.92,423.44,422.41,423.3,7071.0,422.92,423.44,422.41,423.3,7071.0
2022-09-06 11:05:00,423.24,424.52,422.94,424.13,3418.0,423.24,424.52,422.94,424.13,3418.0
2022-09-06 11:10:00,424.11,424.55,423.07,424.32,3023.0,424.11,424.55,423.07,424.32,3023.0
2022-09-06 11:15:00,424.46,426.72,424.33,425.95,5657.0,424.46,426.72,424.33,425.95,5657.0
2022-09-06 11:20:00,425.95,426.82,425.79,426.82,2668.0,425.95,426.82,425.79,426.82,2668.0
2022-09-06 11:25:00,426.76,427.17,426.15,427.07,2266.0,426.76,427.17,426.15,427.07,2266.0
2022-09-06 11:30:00,426.91,430.13,426.91,428.99,6982.0,426.91,430.13,426.91,428.99,6982.0
2022-09-06 11:35:00,429.35,430.62,429.07,430.47,8263.0,429.35,430.62,429.07,430.47,8263.0
2022-09-06 11:40:00,430.32,431.75,430.32,430.47,9606.0,430.32,431.75,430.32,430.47,9606.0
2022-09-06 11:45:00,430.8,430.82,429.7,429.7,4286.0,430.8,430.82,429.7,429.7,4286.0
2022-09-06 11:50:00,429.6,430.56,429.6,430.05,2100.0,429.6,430.56,429.6,430.05,2100.0
2022-09-06 11:55:00,430.19,431.21,430.18,431.08,4186.0,430.19,431.21,430.18,431.08,4186.0
2022-09-06 12:00:00,430.87,431.37,430.55,430.55,5937.0,430.87,431.37,430.55,430.55,5937.0
2022-09-06 12:05:00,430.67,431.0,429.01,429.01,2891.0,430.67,431.0,429.01,429.01,2891.0
2022-09-06 12:10:00,428.17,428.56,428.15,428.21,1405.0,428.17,428.56,428.15,428.21,1405.0
2022-09-06 12:15:00,428.37,428.52,426.82,427.99,3908.0,428.37,428.52,426.82,427.99,3908.0
2022-09-06 12:20:00,428.11,428.46,427.09,427.25,3188.0,428.11,428.46,427.09,427.25,3188.0
2022-09-06 12:25:00,426.98,427.73,426.93,427.73,700.0,426.98,427.73,426.93,427.73,700.0
2022-09-06 12:30:00,427.69,428.2,426.64,426.65,4562.0,427.69,428.2,426.64,426.65,4562.0
2022-09-06 12:35:00,426.45,426.8,426.21,426.36,6148.0,426.45,426.8,426.21,426.36,6148.0
2022-09-06 12:40:00,426.37,428.12,425.92,427.94,4681.0,426.37,428.12,425.92,427.94,4681.0
2022-09-06 12:45:00,427.58,428.35,427.57,428.34,1000.0,427.58,428.35,427.57,428.34,1000.0
2022-09-06 12:50:00,428.32,428.43,427.54,427.78,2805.0,428.32,428.43,427.54,427.78,2805.0
2022-09-06 12:55:00,427.72,427.97,427.41,427.55,2200.0,427.72,427.97,427.41,427.55,2200.0
2022-09-06 13:00:00,427.65,427.68,426.54,427.11,2427.0,427.65,427.68,426.54,427.11,2427.0
2022-09-06 13:05:00,427.0,427.24,426.21,426.21,2920.0,427.0,427.24,426.21,426.21,2920.0
2022-09-06 13:10:00,426.16,426.16,425.74,425.94,2400.0,426.16,426.16,425.74,425.94,2400.0
2022-09-06 13:15:00,425.82,426.05,424.82,426.05,9279.0,425.82,426.05,424.82,426.05,9279.0
2022-09-06 13:20:00,425.88,425.88,425.12,425.19,3200.0,425.88,425.88,425.12,425.19,3200.0
2022-09-06 13:25:00,425.26,425.52,424.5,424.5,5464.0,425.26,425.52,424.5,424.5,5464.0
2022-09-06 13:30:00,424.39,425.19,424.22,424.58,5792.0,424.39,425.19,424.22,424.58,5792.0
2022-09-06 13:35:00,424.19,425.01,424.09,424.85,2793.0,424.19,425.01,424.09,424.85,2793.0
2022-09-06 13:40:00,424.71,424.71,423.78,424.29,3600.0,424.71,424.71,423.78,424.29,3600.0
2022-09-06 13:45:00,424.33,424.52,423.61,423.61,4100.0,424.33,424.52,423.61,423.61,4100.0
2022-09-06 13:50:00,423.3,423.72,423.15,423.72,2794.0,423.3,423.72,423.15,423.72,2794.0
2022-09-06 13:55:00,423.85,424.98,423.82,424.97,4896.0,423.85,424.98,423.82,424.97,4896.0
2022-09-06 14:00:00,424.94,425.39,424.76,425.15,3321.0,424.94,425.39,424.76,425.15,3321.0
2022-09-06 14:05:00,425.0,425.33,424.36,425.02,1900.0,425.0,425.33,424.36,425.02,1900.0
2022-09-06 14:10:00,425.37,426.34,425.37,425.91,2200.0,425.37,426.34,425.37,425.91,2200.0
2022-09-06 14:15:00,425.86,426.33,425.71,425.89,1532.0,425.86,426.33,425.71,425.89,1532.0
2022-09-06 14:20:00,425.89,426.17,425.78,426.17,2900.0,425.89,426.17,425.78,426.17,2900.0
2022-09-06 14:25:00,426.14,426.14,425.4,425.56,3155.0,426.14,426.14,425.4,425.56,3155.0
2022-09-06 14:30:00,425.69,425.8,424.57,424.9,4773.0,425.69,425.8,424.57,424.9,4773.0
2022-09-06 14:35:00,425.11,425.44,424.76,425.14,3668.0,425.11,425.44,424.76,425.14,3668.0
2022-09-06 14:40:00,424.89,424.89,424.36,424.53,2750.0,424.89,424.89,424.36,424.53,2750.0
2022-09-06 14:45:00,424.27,425.02,424.27,424.88,1200.0,424.27,425.02,424.27,424.88,1200.0
2022-09-06 14:50:00,425.09,425.2,424.32,425.19,3908.0,425.09,425.2,424.32,425.19,3908.0
2022-09-06 14:55:00,425.45,425.5,424.82,424.92,2186.0,425.45,425.5,424.82,424.92,2186.0
2022-09-06 15:00:00,424.99,425.06,424.45,424.79,2550.0,424.99,425.06,424.45,424.79,2550.0
2022-09-06 15:05:00,424.78,426.22,424.78,426.22,2829.0,424.78,426.22,424.78,426.22,2829.0
2022-09-06 15:10:00,426.2,426.86,426.04,426.55,2706.0,426.2,426.86,426.04,426.55,2706.0
2022-09-06 15:15:00,426.32,427.0,425.77,425.77,14140.0,426.32,427.0,425.77,425.77,14140.0
2022-09-06 15:20:00,425.43,425.98,424.69,425.98,5261.0,425.43,425.98,424.69,425.98,5261.0
2022-09-06 15:25:00,425.95,426.64,425.95,426.27,4607.0,425.95,426.64,425.95,426.27,4607.0
2022-09-06 15:30:00,426.22,426.22,425.32,425.75,4300.0,426.22,426.22,425.32,425.75,4300.0
2022-09-06 15:35:00,425.84,426.6,425.65,426.34,8153.0,425.84,426.6,425.65,426.34,8153.0
2022-09-06 15:40:00,426.37,427.37,426.32,427.32,4812.0,426.37,427.37,426.32,427.32,4812.0
2022-09-06 15:45:00,427.19,428.28,427.13,427.79,18396.0,427.19,428.28,427.13,427.79,18396.0
2022-09-06 15:50:00,427.64,428.33,427.44,427.89,26455.0,427.64,428.33,427.44,427.89,26455.0
2022-09-06 15:55:00,427.83,428.01,426.88,427.94,32728.0,427.83,428.01,426.88,427.94,32728.0
2022-09-07 09:30:00,429.42,430.43,427.54,428.56,17091.0,429.42,430.43,427.54,428.56,17091.0
2022-09-07 09:35:00,429.46,431.35,428.01,430.86,6550.0,429.46,431.35,428.01,430.86,6550.0
2022-09-07 09:40:00,430.74,433.62,430.68,432.6,10574.0,430.74,433.62,430.68,432.6,10574.0
2022-09-07 09:45:00,432.43,435.25,432.39,435.25,19468.0,432.43,435.25,432.39,435.25,19468.0
2022-09-07 09:50:00,435.28,435.78,431.98,433.37,12328.0,435.28,435.78,431.98,433.37,12328.0
2022-09-07 09:55:00,433.31,434.53,433.0,433.41,9631.0,433.31,434.53,433.0,433.41,9631.0
2022-09-07 10:00:00,433.37,435.33,432.18,434.83,11655.0,433.37,435.33,432.18,434.83,11655.0
2022-09-07 10:05:00,434.81,435.3,434.51,435.3,5021.0,434.81,435.3,434.51,435.3,5021.0
2022-09-07 10:10:00,435.3,435.51,434.22,434.33,9486.0,435.3,435.51,434.22,434.33,9486.0
2022-09-07 10:15:00,434.3,435.6,433.91,435.09,7905.0,434.3,435.6,433.91,435.09,7905.0
2022-09-07 10:20:00,434.53,435.48,434.53,434.85,3880.0,434.53,435.48,434.53,434.85,3880.0
2022-09-07 10:25:00,434.22,435.26,434.19,435.0,4336.0,434.22,435.26,434.19,435.0,4336.0
2022-09-07 10:30:00,435.24,435.81,435.01,435.65,13051.0,435.24,435.81,435.01,435.65,13051.0
2022-09-07 10:35:00,435.64,436.64,433.6,433.67,12021.0,435.64,436.64,433.6,433.67,12021.0
2022-09-07 10:40:00,433.24,435.22,433.09,434.65,9001.0,433.24,435.22,433.09,434.65,9001.0
2022-09-07 10:45:00,434.89,435.61,434.85,435.61,5119.0,434.89,435.61,434.85,435.61,5119.0
2022-09-07 10:50:00,435.6,435.82,434.81,434.81,3100.0,435.6,435.82,434.81,434.81,3100.0
2022-09-07 10:55:00,434.82,435.63,434.4,435.05,3400.0,434.82,435.63,434.4,435.05,3400.0
2022-09-07 11:00:00,435.15,435.89,434.74,435.89,2900.0,435.15,435.89,434.74,435.89,2900.0
2022-09-07 11:05:00,435.78,437.04,435.62,436.94,10343.0,435.78,437.04,435.62,436.94,10343.0
2022-09-07 11:10:00,437.04,438.08,436.46,437.57,8021.0,437.04,438.08,436.46,437.57,8021.0
2022-09-07 11:15:00,437.5,437.75,436.84,437.0,3553.0,437.5,437.75,436.84,437.0,3553.0
2022-09-07 11:20:00,437.24,437.76,436.72,437.17,4276.0,437.24,437.76,436.72,437.17,4276.0
2022-09-07 11:25:00,437.19,437.66,436.6,436.71,4700.0,437.19,437.66,436.6,436.71,4700.0
2022-09-07 11:30:00,437.0,437.59,436.79,436.85,3818.0,437.0,437.59,436.79,436.85,3818.0
2022-09-07 11:35:00,436.9,437.89,436.9,437.89,3719.0,436.9,437.89,436.9,437.89,3719.0
2022-09-07 11:40:00,437.63,437.9,437.26,437.58,4749.0,437.63,437.9,437.26,437.58,4749.0
2022-09-07 11:45:00,437.66,438.32,437.5,438.32,3635.0,437.66,438.32,437.5,438.32,3635.0
2022-09-07 11:50:00,438.34,438.5,437.74,437.95,2854.0,438.34,438.5,437.74,437.95,2854.0
2022-09-07 11:55:00,437.95,438.19,437.68,437.98,2803.0,437.95,438.19,437.68,437.98,2803.0
2022-09-07 12:00:00,438.24,438.45,437.61,437.79,3315.0,438.24,438.45,437.61,437.79,3315.0
2022-09-07 12:05:00,437.75,437.91,436.93,437.85,5935.0,437.75,437.91,436.93,437.85,5935.0
2022-09-07 12:10:00,437.99,438.14,437.14,437.66,9818.0,437.99,438.14,437.14,437.66,9818.0
2022-09-07 12:15:00,437.55,437.94,437.16,437.16,3156.0,437.55,437.94,437.16,437.16,3156.0
2022-09-07 12:20:00,437.4,437.58,436.92,437.58,4251.0,437.4,437.58,436.92,437.58,4251.0
2022-09-07 12:25:00,437.78,438.25,437.64,438.25,3950.0,437.78,438.25,437.64,438.25,3950.0
2022-09-07 12:30:00,438.18,438.73,437.89,438.6,4451.0,438.18,438.73,437.89,438.6,4451.0
2022-09-07 12:35:00,438.55,439.48,438.41,439.46,12066.0,438.55,439.48,438.41,439.46,12066.0
2022-09-07 12:40:00,439.48,440.7,439.47,440.68,10654.0,439.48,440.7,439.47,440.68,10654.0
2022-09-07 12:45:00,440.58,440.88,440.4,440.4,4496.0,440.58,440.88,440.4,440.4,4496.0
2022-09-07 12:50:00,440.5,440.77,440.21,440.26,2911.0,440.5,440.77,440.21,440.26,2911.0
2022-09-07 12:55:00,440.22,440.78,440.11,440.52,4492.0,440.22,440.78,440.11,440.52,4492.0
2022-09-07 13:00:00,440.55,440.57,439.68,439.89,17690.0,440.55,440.57,439.68,439.89,17690.0
2022-09-07 13:05:00,439.77,439.8,438.58,438.94,10212.0,439.77,439.8,438.58,438.94,10212.0
2022-09-07 13:10:00,438.84,438.85,437.97,438.15,20542.0,438.84,438.85,437.97,438.15,20542.0
2022-09-07 13:15:00,438.35,440.0,437.9,440.0,31483.0,438.35,440.0,437.9,440.0,31483.0
2022-09-07 13:20:00,439.12,440.31,439.0,439.74,13150.0,439.12,440.31,439.0,439.74,13150.0
2022-09-07 13:25:00,439.74,440.15,439.53,440.03,2217.0,439.74,440.15,439.53,440.03,2217.0
2022-09-07 13:30:00,440.2,441.01,440.2,440.94,5925.0,440.2,441.01,440.2,440.94,5925.0
2022-09-07 13:35:00,441.13,442.36,441.0,441.44,10064.0,441.13,442.36,441.0,441.44,10064.0
2022-09-07 13:40:00,441.45,441.57,440.98,441.33,3490.0,441.45,441.57,440.98,441.33,3490.0
2022-09-07 13:45:00,441.19,442.0,440.82,442.0,4096.0,441.19,442.0,440.82,442.0,4096.0
2022-09-07 13:50:00,441.87,442.36,441.57,441.75,5723.0,441.87,442.36,441.57,441.75,5723.0
2022-09-07 13:55:00,441.77,441.8,441.37,441.38,2825.0,441.77,441.8,441.37,441.38,2825.0
2022-09-07 14:00:00,441.18,441.95,441.02,441.95,7962.0,441.18,441.95,441.02,441.95,7962.0
2022-09-07 14:05:00,442.0,442.14,441.24,441.36,3841.0,442.0,442.14,441.24,441.36,3841.0
2022-09-07 14:10:00,441.35,441.82,441.13,441.76,2515.0,441.35,441.82,441.13,441.76,2515.0
2022-09-07 14:15:00,441.54,441.77,441.03,441.43,4419.0,441.54,441.77,441.03,441.43,4419.0
2022-09-07 14:20:00,441.53,441.83,441.11,441.77,5817.0,441.53,441.83,441.11,441.77,5817.0
2022-09-07 14:25:00,441.94,442.93,441.84,442.69,6000.0,441.94,442.93,441.84,442.69,6000.0
2022-09-07 14:30:00,442.47,444.08,442.44,443.81,7347.0,442.47,444.08,442.44,443.81,7347.0
2022-09-07 14:35:00,443.74,445.09,443.74,445.08,12369.0,443.74,445.09,443.74,445.08,12369.0
2022-09-07 14:40:00,445.09,445.63,444.76,445.12,10549.0,445.09,445.63,444.76,445.12,10549.0
2022-09-07 14:45:00,445.06,445.09,443.87,444.28,17487.0,445.06,445.09,443.87,444.28,17487.0
2022-09-07 14:50:00,444.34,444.59,444.11,444.22,5950.0,444.34,444.59,444.11,444.22,5950.0
2022-09-07 14:55:00,444.26,444.75,444.05,444.19,9570.0,444.26,444.75,444.05,444.19,9570.0
2022-09-07 15:00:00,444.07,444.07,443.5,443.5,9772.0,444.07,444.07,443.5,443.5,9772.0
2022-09-07 15:05:00,443.45,444.19,443.25,444.18,13786.0,443.45,444.19,443.25,444.18,13786.0
2022-09-07 15:10:00,444.35,444.35,443.73,444.31,7292.0,444.35,444.35,443.73,444.31,7292.0
2022-09-07 15:15:00,444.42,444.46,443.26,443.26,14332.0,444.42,444.46,443.26,443.26,14332.0
2022-09-07 15:20:00,443.2,443.5,443.08,443.13,13848.0,443.2,443.5,443.08,443.13,13848.0
2022-09-07 15:25:00,443.36,444.22,443.36,443.97,10003.0,443.36,444.22,443.36,443.97,10003.0
2022-09-07 15:30:00,443.92,444.0,443.24,443.8,8300.0,443.92,444.0,443.24,443.8,8300.0
2022-09-07 15:35:00,443.71,443.85,442.68,442.74,14543.0,443.71,443.85,442.68,442.74,14543.0
2022-09-07 15:40:00,442.74,442.74,442.08,442.45,13430.0,442.74,442.74,442.08,442.45,13430.0
2022-09-07 15:45:00,442.42,444.03,442.42,443.45,19186.0,442.42,444.03,442.42,443.45,19186.0
2022-09-07 15:50:00,443.55,444.44,443.2,444.15,25031.0,443.55,444.44,443.2,444.15,25031.0
2022-09-07 15:55:00,444.27,444.54,443.73,444.01,64051.0,444.27,444.54,443.73,444.01,64051.0
2022-09-08 09:30:00,440.76,442.22,439.4,440.15,10607.0,440.76,442.22,439.4,440.15,10607.0
2022-09-08 09:35:00,439.33,441.54,439.0,441.5,3731.0,439.33,441.54,439.0,441.5,3731.0
2022-09-08 09:40:00,440.55,444.79,440.27,444.48,11539.0,440.55,444.79,440.27,444.48,11539.0
2022-09-08 09:45:00,444.05,444.3,440.99,440.99,11352.0,444.05,444.3,440.99,440.99,11352.0
2022-09-08 09:50:00,440.3,443.15,440.28,441.81,4720.0,440.3,443.15,440.28,441.81,4720.0
2022-09-08 09:55:00,442.92,443.7,441.03,441.42,9858.0,442.92,443.7,441.03,441.42,9858.0
2022-09-08 10:00:00,441.56,441.73,438.2,438.71,21078.0,441.56,441.73,438.2,438.71,21078.0
2022-09-08 10:05:00,438.67,441.47,438.27,441.46,8207.0,438.67,441.47,438.27,441.46,8207.0
2022-09-08 10:10:00,440.41,441.86,439.4,440.2,5504.0,440.41,441.86,439.4,440.2,5504.0
2022-09-08 10:15:00,439.36,444.91,438.95,444.16,18428.0,439.36,444.91,438.95,444.16,18428.0
2022-09-08 10:20:00,443.93,444.77,442.57,443.85,4900.0,443.93,444.77,442.57,443.85,4900.0
2022-09-08 10:25:00,443.08,443.6,443.06,443.19,2100.0,443.08,443.6,443.06,443.19,2100.0
2022-09-08 10:30:00,442.94,443.75,442.79,443.5,3087.0,442.94,443.75,442.79,443.5,3087.0
2022-09-08 10:35:00,443.74,445.82,443.56,445.39,5446.0,443.74,445.82,443.56,445.39,5446.0
2022-09-08 10:40:00,445.38,445.58,445.05,445.35,2400.0,445.38,445.58,445.05,445.35,2400.0
2022-09-08 10:45:00,445.41,446.56,445.41,445.61,4768.0,445.41,446.56,445.41,445.61,4768.0
2022-09-08 10:50:00,445.42,445.42,444.22,444.22,4515.0,445.42,445.42,444.22,444.22,4515.0
2022-09-08 10:55:00,444.35,446.39,444.35,445.86,9217.0,444.35,446.39,444.35,445.86,9217.0
2022-09-08 11:00:00,446.34,447.21,445.67,445.67,8277.0,446.34,447.21,445.67,445.67,8277.0
2022-09-08 11:05:00,445.71,446.12,445.51,445.96,3417.0,445.71,446.12,445.51,445.96,3417.0
2022-09-08 11:10:00,445.74,446.2,445.34,446.09,2900.0,445.74,446.2,445.34,446.09,2900.0
2022-09-08 11:15:00,445.69,447.02,445.69,447.01,3512.0,445.69,447.02,445.69,447.01,3512.0
2022-09-08 11:20:00,446.91,447.25,446.46,447.0,5765.0,446.91,447.25,446.46,447.0,5765.0
2022-09-08 11:25:00,446.69,447.75,446.4,447.71,7692.0,446.69,447.75,446.4,447.71,7692.0
2022-09-08 11:30:00,447.51,447.71,446.89,447.55,8922.0,447.51,447.71,446.89,447.55,8922.0
2022-09-08 11:35:00,447.51,448.29,446.52,446.53,4878.0,447.51,448.29,446.52,446.53,4878.0
2022-09-08 11:40:00,446.77,447.01,446.5,446.82,3215.0,446.77,447.01,446.5,446.82,3215.0
2022-09-08 11:45:00,446.78,447.05,446.14,446.38,3074.0,446.78,447.05,446.14,446.38,3074.0
2022-09-08 11:50:00,446.27,446.48,446.19,446.25,2315.0,446.27,446.48,446.19,446.25,2315.0
2022-09-08 11:55:00,446.13,446.17,445.87,446.17,3200.0,446.13,446.17,445.87,446.17,3200.0
2022-09-08 12:00:00,446.23,446.23,444.2,444.2,4174.0,446.23,446.23,444.2,444.2,4174.0
2022-09-08 12:05:00,443.93,443.99,443.03,443.73,3550.0,443.93,443.99,443.03,443.73,3550.0
2022-09-08 12:10:00,442.87,444.61,442.77,443.44,26795.0,442.87,444.61,442.77,443.44,26795.0
2022-09-08 12:15:00,443.31,443.48,442.93,442.95,3018.0,443.31,443.48,442.93,442.95,3018.0
2022-09-08 12:20:00,443.03,443.5,442.3,442.74,5469.0,443.03,443.5,442.3,442.74,5469.0
2022-09-08 12:25:00,442.63,443.07,442.16,442.8,4363.0,442.63,443.07,442.16,442.8,4363.0
2022-09-08 12:30:00,442.97,444.52,442.97,444.1,10692.0,442.97,444.52,442.97,444.1,10692.0
2022-09-08 12:35:00,444.39,445.77,444.14,444.41,4008.0,444.39,445.77,444.14,444.41,4008.0
2022-09-08 12:40:00,444.66,445.93,444.66,445.52,2908.0,444.66,445.93,444.66,445.52,2908.0
2022-09-08 12:45:00,445.26,445.35,445.03,445.35,1112.0,445.26,445.35,445.03,445.35,1112.0
2022-09-08 12:50:00,445.26,445.63,444.91,445.25,4600.0,445.26,445.63,444.91,445.25,4600.0
2022-09-08 12:55:00,445.83,445.99,445.52,445.52,1800.0,445.83,445.99,445.52,445.52,1800.0
2022-09-08 13:00:00,445.35,445.89,444.97,445.2,1600.0,445.35,445.89,444.97,445.2,1600.0
2022-09-08 13:05:00,445.53,445.64,444.31,444.6,6726.0,445.53,445.64,444.31,444.6,6726.0
2022-09-08 13:10:00,444.91,446.44,444.75,446.44,4110.0,444.91,446.44,444.75,446.44,4110.0
2022-09-08 13:15:00,446.63,446.63,445.73,446.16,3300.0,446.63,446.63,445.73,446.16,3300.0
2022-09-08 13:20:00,446.17,447.14,446.17,446.53,24005.0,446.17,447.14,446.17,446.53,24005.0
2022-09-08 13:25:00,446.65,447.08,445.99,446.43,1000.0,446.65,447.08,445.99,446.43,1000.0
2022-09-08 13:30:00,446.71,446.95,446.18,446.95,3302.0,446.71,446.95,446.18,446.95,3302.0
2022-09-08 13:35:00,447.03,447.77,446.99,447.02,5500.0,447.03,447.77,446.99,447.02,5500.0
2022-09-08 13:40:00,446.34,446.34,446.33,446.34,100.0,446.34,446.34,446.33,446.34,100.0
2022-09-08 13:45:00,446.44,446.58,445.74,446.32,3703.0,446.44,446.58,445.74,446.32,3703.0
2022-09-08 13:50:00,446.33,446.33,446.09,446.28,1700.0,446.33,446.33,446.09,446.28,1700.0
2022-09-08 13:55:00,445.96,446.14,445.16,445.97,3500.0,445.96,446.14,445.16,445.97,3500.0
2022-09-08 14:00:00,445.92,446.2,445.75,445.8,1500.0,445.92,446.2,445.75,445.8,1500.0
2022-09-08 14:05:00,446.08,446.5,445.82,445.82,1300.0,446.08,446.5,445.82,445.82,1300.0
2022-09-08 14:10:00,446.01,446.33,445.91,446.2,2000.0,446.01,446.33,445.91,446.2,2000.0
2022-09-08 14:15:00,446.01,446.9,445.86,446.71,3476.0,446.01,446.9,445.86,446.71,3476.0
2022-09-08 14:20:00,446.66,446.66,446.34,446.37,1941.0,446.66,446.66,446.34,446.37,1941.0
2022-09-08 14:25:00,446.48,447.01,446.35,446.66,3800.0,446.48,447.01,446.35,446.66,3800.0
2022-09-08 14:30:00,446.69,447.37,446.69,447.03,2700.0,446.69,447.37,446.69,447.03,2700.0
2022-09-08 14:35:00,446.99,447.44,446.79,447.44,3350.0,446.99,447.44,446.79,447.44,3350.0
2022-09-08 14:40:00,447.45,447.45,446.21,446.39,3397.0,447.45,447.45,446.21,446.39,3397.0
2022-09-08 14:45:00,446.78,446.79,445.82,446.21,4551.0,446.78,446.79,445.82,446.21,4551.0
2022-09-08 14:50:00,446.05,446.9,446.05,446.73,2100.0,446.05,446.9,446.05,446.73,2100.0
2022-09-08 14:55:00,446.45,446.57,445.66,445.84,3361.0,446.45,446.57,445.66,445.84,3361.0
2022-09-08 15:00:00,445.64,445.83,444.78,444.78,2400.0,445.64,445.83,444.78,444.78,2400.0
2022-09-08 15:05:00,445.02,445.47,445.02,445.38,4600.0,445.02,445.47,445.02,445.38,4600.0
2022-09-08 15:10:00,445.38,445.38,444.25,445.37,7413.0,445.38,445.38,444.25,445.37,7413.0
2022-09-08 15:15:00,445.42,445.66,445.14,445.36,2900.0,445.42,445.66,445.14,445.36,2900.0
2022-09-08 15:20:00,445.42,445.82,445.42,445.66,4712.0,445.42,445.82,445.42,445.66,4712.0
2022-09-08 15:25:00,445.58,446.16,445.34,445.97,8333.0,445.58,446.16,445.34,445.97,8333.0
2022-09-08 15:30:00,446.13,446.79,446.04,446.15,6079.0,446.13,446.79,446.04,446.15,6079.0
2022-09-08 15:35:00,446.16,446.36,445.76,445.85,5300.0,446.16,446.36,445.76,445.85,5300.0
2022-09-08 15:40:00,445.92,445.92,444.7,444.76,5932.0,445.92,445.92,444.7,444.76,5932.0
2022-09-08 15:45:00,444.86,445.53,444.62,444.75,10606.0,444.86,445.53,444.62,444.75,10606.0
2022-09-08 15:50:00,444.71,446.59,444.62,445.69,35291.0,444.71,446.59,444.62,445.69,35291.0
2022-09-08 15:55:00,445.54,446.49,445.31,445.53,40318.0,445.54,446.49,445.31,445.53,40318.0
2022-09-09 09:30:00,446.05,447.32,445.08,446.46,15210.0,446.05,447.32,445.08,446.46,15210.0
2022-09-09 09:35:00,446.83,447.4,445.1,446.04,9211.0,446.83,447.4,445.1,446.04,9211.0
2022-09-09 09:40:00,446.09,447.88,445.87,445.94,14101.0,446.09,447.88,445.87,445.94,14101.0
2022-09-09 09:45:00,445.56,447.18,445.27,446.21,7514.0,445.56,447.18,445.27,446.21,7514.0
2022-09-09 09:50:00,446.2,447.19,446.11,446.94,4360.0,446.2,447.19,446.11,446.94,4360.0
2022-09-09 09:55:00,446.6,447.0,445.87,447.0,6221.0,446.6,447.0,445.87,447.0,6221.0
2022-09-09 10:00:00,446.75,448.0,446.63,447.97,4516.0,446.75,448.0,446.63,447.97,4516.0
2022-09-09 10:05:00,448.08,448.08,446.13,446.13,5779.0,448.08,448.08,446.13,446.13,5779.0
2022-09-09 10:10:00,446.3,446.81,444.66,445.26,15444.0,446.3,446.81,444.66,445.26,15444.0
2022-09-09 10:15:00,445.26,445.27,444.19,444.19,2708.0,445.26,445.27,444.19,444.19,2708.0
2022-09-09 10:20:00,444.42,444.66,442.96,443.25,3062.0,444.42,444.66,442.96,443.25,3062.0
2022-09-09 10:25:00,443.23,444.33,443.0,443.77,3231.0,443.23,444.33,443.0,443.77,3231.0
2022-09-09 10:30:00,443.63,444.33,443.63,443.97,2883.0,443.63,444.33,443.63,443.97,2883.0
2022-09-09 10:35:00,443.89,444.99,443.76,444.99,3138.0,443.89,444.99,443.76,444.99,3138.0
2022-09-09 10:40:00,444.79,445.72,444.59,445.0,3314.0,444.79,445.72,444.59,445.0,3314.0
2022-09-09 10:45:00,445.05,445.33,444.23,444.43,3325.0,445.05,445.33,444.23,444.43,3325.0
2022-09-09 10:50:00,444.45,444.46,443.33,444.14,5978.0,444.45,444.46,443.33,444.14,5978.0
2022-09-09 10:55:00,444.04,444.04,443.24,443.24,3854.0,444.04,444.04,443.24,443.24,3854.0
2022-09-09 11:00:00,443.38,443.83,442.76,442.8,4361.0,443.38,443.83,442.76,442.8,4361.0
2022-09-09 11:05:00,442.55,442.7,441.25,441.78,2943.0,442.55,442.7,441.25,441.78,2943.0
2022-09-09 11:10:00,441.65,442.21,441.18,442.01,4131.0,441.65,442.21,441.18,442.01,4131.0
2022-09-09 11:15:00,442.18,442.37,441.77,442.19,4527.0,442.18,442.37,441.77,442.19,4527.0
2022-09-09 11:20:00,442.04,442.95,442.03,442.46,3260.0,442.04,442.95,442.03,442.46,3260.0
2022-09-09 11:25:00,442.63,443.6,442.63,443.34,4212.0,442.63,443.6,442.63,443.34,4212.0
2022-09-09 11:30:00,443.42,443.48,442.91,443.39,3209.0,443.42,443.48,442.91,443.39,3209.0
2022-09-09 11:35:00,443.75,444.65,443.54,444.64,2000.0,443.75,444.65,443.54,444.64,2000.0
2022-09-09 11:40:00,444.89,445.05,444.44,444.55,1762.0,444.89,445.05,444.44,444.55,1762.0
2022-09-09 11:45:00,444.47,444.66,444.0,444.13,2525.0,444.47,444.66,444.0,444.13,2525.0
2022-09-09 11:50:00,444.32,445.13,444.0,444.74,4575.0,444.32,445.13,444.0,444.74,4575.0
2022-09-09 11:55:00,444.74,445.14,444.5,445.0,4610.0,444.74,445.14,444.5,445.0,4610.0
2022-09-09 12:00:00,444.79,444.81,443.79,443.97,5500.0,444.79,444.81,443.79,443.97,5500.0
2022-09-09 12:05:00,444.41,445.12,444.41,445.12,1450.0,444.41,445.12,444.41,445.12,1450.0
2022-09-09 12:10:00,445.35,445.69,445.0,445.17,2303.0,445.35,445.69,445.0,445.17,2303.0
2022-09-09 12:15:00,444.87,444.9,444.02,444.44,4046.0,444.87,444.9,444.02,444.44,4046.0
2022-09-09 12:20:00,444.28,444.33,443.59,444.22,5001.0,444.28,444.33,443.59,444.22,5001.0
2022-09-09 12:25:00,444.17,444.56,443.66,444.1,2250.0,444.17,444.56,443.66,444.1,2250.0
2022-09-09 12:30:00,443.77,444.48,443.77,444.11,2100.0,443.77,444.48,443.77,444.11,2100.0
2022-09-09 12:35:00,444.28,444.95,444.27,444.81,3294.0,444.28,444.95,444.27,444.81,3294.0
2022-09-09 12:40:00,444.95,445.15,444.73,444.73,3594.0,444.95,445.15,444.73,444.73,3594.0
2022-09-09 12:45:00,444.92,445.55,444.51,445.38,2212.0,444.92,445.55,444.51,445.38,2212.0
2022-09-09 12:50:00,445.49,445.69,445.17,445.17,1800.0,445.49,445.69,445.17,445.17,1800.0
2022-09-09 12:55:00,445.37,445.38,444.83,445.25,2806.0,445.37,445.38,444.83,445.25,2806.0
2022-09-09 13:00:00,445.16,445.16,444.59,445.15,1860.0,445.16,445.16,444.59,445.15,1860.0
2022-09-09 13:05:00,445.28,445.4,445.0,445.12,2000.0,445.28,445.4,445.0,445.12,2000.0
2022-09-09 13:10:00,444.81,445.1,444.62,444.85,7273.0,444.81,445.1,444.62,444.85,7273.0
2022-09-09 13:15:00,444.8,445.0,444.73,444.9,4500.0,444.8,445.0,444.73,444.9,4500.0
2022-09-09 13:20:00,444.85,445.11,444.41,444.41,4236.0,444.85,445.11,444.41,444.41,4236.0
2022-09-09 13:25:00,444.4,444.51,443.81,444.35,10866.0,444.4,444.51,443.81,444.35,10866.0
2022-09-09 13:30:00,444.35,444.44,443.74,444.44,3963.0,444.35,444.44,443.74,444.44,3963.0
2022-09-09 13:35:00,444.41,444.5,443.85,444.0,4300.0,444.41,444.5,443.85,444.0,4300.0
2022-09-09 13:40:00,444.0,444.03,443.2,443.21,7024.0,444.0,444.03,443.2,443.21,7024.0
2022-09-09 13:45:00,443.29,443.51,442.94,443.33,9566.0,443.29,443.51,442.94,443.33,9566.0
2022-09-09 13:50:00,443.16,443.45,443.03,443.04,3100.0,443.16,443.45,443.03,443.04,3100.0
2022-09-09 13:55:00,443.34,443.4,443.12,443.3,1800.0,443.34,443.4,443.12,443.3,1800.0
2022-09-09 14:00:00,443.15,443.15,442.51,442.54,4391.0,443.15,443.15,442.51,442.54,4391.0
2022-09-09 14:05:00,442.44,442.54,442.11,442.28,4900.0,442.44,442.54,442.11,442.28,4900.0
2022-09-09 14:10:00,442.35,443.49,442.04,443.49,4831.0,442.35,443.49,442.04,443.49,4831.0
2022-09-09 14:15:00,443.56,443.56,442.89,443.3,4002.0,443.56,443.56,442.89,443.3,4002.0
2022-09-09 14:20:00,443.23,443.29,442.83,443.26,1847.0,443.23,443.29,442.83,443.26,1847.0
2022-09-09 14:25:00,443.14,443.14,442.81,443.05,2219.0,443.14,443.14,442.81,443.05,2219.0
2022-09-09 14:30:00,442.93,443.43,442.9,442.91,4355.0,442.93,443.43,442.9,442.91,4355.0
2022-09-09 14:35:00,442.99,443.49,442.5,443.23,5038.0,442.99,443.49,442.5,443.23,5038.0
2022-09-09 14:40:00,443.38,443.71,442.94,443.24,6820.0,443.38,443.71,442.94,443.24,6820.0
2022-09-09 14:45:00,443.33,443.52,443.01,443.25,4226.0,443.33,443.52,443.01,443.25,4226.0
2022-09-09 14:50:00,443.19,443.58,443.17,443.5,6006.0,443.19,443.58,443.17,443.5,6006.0
2022-09-09 14:55:00,443.9,443.92,443.47,443.6,5116.0,443.9,443.92,443.47,443.6,5116.0
2022-09-09 15:00:00,443.59,444.13,443.46,444.13,5072.0,443.59,444.13,443.46,444.13,5072.0
2022-09-09 15:05:00,444.27,444.47,443.93,444.03,10014.0,444.27,444.47,443.93,444.03,10014.0
2022-09-09 15:10:00,443.97,444.42,443.9,444.01,6411.0,443.97,444.42,443.9,444.01,6411.0
2022-09-09 15:15:00,444.01,444.17,443.78,444.11,6150.0,444.01,444.17,443.78,444.11,6150.0
2022-09-09 15:20:00,444.18,444.2,443.65,443.94,7540.0,444.18,444.2,443.65,443.94,7540.0
2022-09-09 15:25:00,444.0,444.6,443.75,444.4,12377.0,444.0,444.6,443.75,444.4,12377.0
2022-09-09 15:30:00,444.38,444.63,443.7,443.7,11679.0,444.38,444.63,443.7,443.7,11679.0
2022-09-09 15:35:00,443.89,444.64,443.66,444.64,9125.0,443.89,444.64,443.66,444.64,9125.0
2022-09-09 15:40:00,444.54,444.8,444.46,444.63,9564.0,444.54,444.8,444.46,444.63,9564.0
2022-09-09 15:45:00,444.55,444.55,443.83,444.25,10980.0,444.55,444.55,443.83,444.25,10980.0
2022-09-09 15:50:00,444.33,444.5,443.76,443.79,28852.0,444.33,444.5,443.76,443.79,28852.0
2022-09-09 15:55:00,443.81,443.84,442.87,443.04,47190.0,443.81,443.84,442.87,443.04,47190.0
2022-09-12 09:30:00,444.78,448.71,444.5,446.01,13990.0,444.78,448.71,444.5,446.01,13990.0
2022-09-12 09:35:00,447.69,447.69,446.24,447.18,3636.0,447.69,447.69,446.24,447.18,3636.0
2022-09-12 09:40:00,447.09,447.09,445.43,446.17,1761.0,447.09,447.09,445.43,446.17,1761.0
2022-09-12 09:45:00,445.97,446.12,445.16,445.81,1360.0,445.97,446.12,445.16,445.81,1360.0
2022-09-12 09:50:00,445.63,446.04,445.41,445.71,3144.0,445.63,446.04,445.41,445.71,3144.0
2022-09-12 09:55:00,445.51,446.18,445.32,445.68,1827.0,445.51,446.18,445.32,445.68,1827.0
2022-09-12 10:00:00,445.78,445.78,444.09,445.38,11378.0,445.78,445.78,444.09,445.38,11378.0
2022-09-12 10:05:00,445.42,446.32,445.22,445.47,12244.0,445.42,446.32,445.22,445.47,12244.0
2022-09-12 10:10:00,445.4,446.59,445.2,446.11,3556.0,445.4,446.59,445.2,446.11,3556.0
2022-09-12 10:15:00,446.85,448.69,446.53,448.2,12134.0,446.85,448.69,446.53,448.2,12134.0
2022-09-12 10:20:00,448.12,449.6,447.64,449.2,17833.0,448.12,449.6,447.64,449.2,17833.0
2022-09-12 10:25:00,449.08,449.91,448.86,449.8,12244.0,449.08,449.91,448.86,449.8,12244.0
2022-09-12 10:30:00,449.91,451.3,449.12,449.5,28617.0,449.91,451.3,449.12,449.5,28617.0
2022-09-12 10:35:00,449.58,449.58,447.86,448.25,3115.0,449.58,449.58,447.86,448.25,3115.0
2022-09-12 10:40:00,448.66,448.96,448.18,448.26,9561.0,448.66,448.96,448.18,448.26,9561.0
2022-09-12 10:45:00,448.54,448.71,447.87,448.48,7891.0,448.54,448.71,447.87,448.48,7891.0
2022-09-12 10:50:00,448.67,449.76,448.66,449.29,5894.0,448.67,449.76,448.66,449.29,5894.0
2022-09-12 10:55:00,449.14,449.37,448.73,448.8,4243.0,449.14,449.37,448.73,448.8,4243.0
2022-09-12 11:00:00,448.82,449.17,448.13,448.25,4539.0,448.82,449.17,448.13,448.25,4539.0
2022-09-12 11:05:00,448.34,448.52,447.15,448.45,5239.0,448.34,448.52,447.15,448.45,5239.0
2022-09-12 11:10:00,448.52,448.74,447.7,448.74,3397.0,448.52,448.74,447.7,448.74,3397.0
2022-09-12 11:15:00,448.67,448.67,447.01,448.08,5122.0,448.67,448.67,447.01,448.08,5122.0
2022-09-12 11:20:00,447.74,448.26,447.22,448.0,2200.0,447.74,448.26,447.22,448.0,2200.0
2022-09-12 11:25:00,447.8,448.21,447.63,448.01,3025.0,447.8,448.21,447.63,448.01,3025.0
2022-09-12 11:30:00,448.18,448.2,447.14,447.14,2896.0,448.18,448.2,447.14,447.14,2896.0
2022-09-12 11:35:00,447.18,447.48,446.33,446.87,2318.0,447.18,447.48,446.33,446.87,2318.0
2022-09-12 11:40:00,447.28,447.44,446.45,446.7,2905.0,447.28,447.44,446.45,446.7,2905.0
2022-09-12 11:45:00,446.62,446.77,445.23,445.59,3177.0,446.62,446.77,445.23,445.59,3177.0
2022-09-12 11:50:00,445.67,446.07,445.4,445.54,4147.0,445.67,446.07,445.4,445.54,4147.0
2022-09-12 11:55:00,445.5,445.74,444.98,445.74,1464.0,445.5,445.74,444.98,445.74,1464.0
2022-09-12 12:00:00,445.44,445.87,445.44,445.62,800.0,445.44,445.87,445.44,445.62,800.0
2022-09-12 12:05:00,445.57,445.83,445.23,445.24,1800.0,445.57,445.83,445.23,445.24,1800.0
2022-09-12 12:10:00,445.21,446.2,444.93,445.91,3900.0,445.21,446.2,444.93,445.91,3900.0
2022-09-12 12:15:00,446.03,446.03,445.23,445.23,2100.0,446.03,446.03,445.23,445.23,2100.0
2022-09-12 12:20:00,444.99,446.15,444.99,446.14,1900.0,444.99,446.15,444.99,446.14,1900.0
2022-09-12 12:25:00,446.08,447.07,445.84,446.83,14167.0,446.08,447.07,445.84,446.83,14167.0
2022-09-12 12:30:00,446.99,447.65,446.71,447.65,5409.0,446.99,447.65,446.71,447.65,5409.0
2022-09-12 12:35:00,447.58,447.6,446.9,447.14,9665.0,447.58,447.6,446.9,447.14,9665.0
2022-09-12 12:40:00,447.24,447.24,446.9,447.15,4300.0,447.24,447.24,446.9,447.15,4300.0
2022-09-12 12:45:00,447.15,447.15,445.51,445.69,5198.0,447.15,447.15,445.51,445.69,5198.0
2022-09-12 12:50:00,445.99,446.36,445.87,445.94,2562.0,445.99,446.36,445.87,445.94,2562.0
2022-09-12 12:55:00,446.22,446.34,446.13,446.34,500.0,446.22,446.34,446.13,446.34,500.0
2022-09-12 13:00:00,446.1,446.1,445.31,445.9,3250.0,446.1,446.1,445.31,445.9,3250.0
2022-09-12 13:05:00,445.75,446.55,445.75,446.49,700.0,445.75,446.55,445.75,446.49,700.0
2022-09-12 13:10:00,446.38,446.81,446.29,446.47,3600.0,446.38,446.81,446.29,446.47,3600.0
2022-09-12 13:15:00,446.65,447.02,446.54,446.72,11896.0,446.65,447.02,446.54,446.72,11896.0
2022-09-12 13:20:00,446.71,446.71,446.23,446.25,2597.0,446.71,446.71,446.23,446.25,2597.0
2022-09-12 13:25:00,446.17,446.37,445.97,446.23,5726.0,446.17,446.37,445.97,446.23,5726.0
2022-09-12 13:30:00,446.36,447.25,446.36,447.15,2166.0,446.36,447.25,446.36,447.15,2166.0
2022-09-12 13:35:00,446.95,447.11,446.62,446.75,7994.0,446.95,447.11,446.62,446.75,7994.0
2022-09-12 13:40:00,446.57,446.57,446.25,446.25,2258.0,446.57,446.57,446.25,446.25,2258.0
2022-09-12 13:45:00,446.24,446.24,445.75,445.76,2229.0,446.24,446.24,445.75,445.76,2229.0
2022-09-12 13:50:00,446.39,447.21,446.39,447.21,1480.0,446.39,447.21,446.39,447.21,1480.0
2022-09-12 13:55:00,447.25,447.65,447.13,447.65,3680.0,447.25,447.65,447.13,447.65,3680.0
2022-09-12 14:00:00,447.63,448.43,447.38,447.46,15270.0,447.63,448.43,447.38,447.46,15270.0
2022-09-12 14:05:00,447.45,448.06,447.21,447.21,13187.0,447.45,448.06,447.21,447.21,13187.0
2022-09-12 14:10:00,447.48,448.36,447.41,448.36,8541.0,447.48,448.36,447.41,448.36,8541.0
2022-09-12 14:15:00,448.6,448.6,447.91,447.96,6601.0,448.6,448.6,447.91,447.96,6601.0
2022-09-12 14:20:00,448.12,448.36,447.37,447.77,3105.0,448.12,448.36,447.37,447.77,3105.0
2022-09-12 14:25:00,447.7,447.79,446.81,446.93,2700.0,447.7,447.79,446.81,446.93,2700.0
2022-09-12 14:30:00,446.81,447.21,446.8,446.8,1675.0,446.81,447.21,446.8,446.8,1675.0
2022-09-12 14:35:00,446.97,447.26,446.92,447.25,3300.0,446.97,447.26,446.92,447.25,3300.0
2022-09-12 14:40:00,447.27,447.28,447.18,447.25,500.0,447.27,447.28,447.18,447.25,500.0
2022-09-12 14:45:00,447.39,447.76,447.18,447.76,4440.0,447.39,447.76,447.18,447.76,4440.0
2022-09-12 14:50:00,447.77,447.85,447.65,447.74,1500.0,447.77,447.85,447.65,447.74,1500.0
2022-09-12 14:55:00,448.05,448.05,447.36,447.45,4622.0,448.05,448.05,447.36,447.45,4622.0
2022-09-12 15:00:00,447.3,447.41,447.21,447.32,1705.0,447.3,447.41,447.21,447.32,1705.0
2022-09-12 15:05:00,447.36,447.4,446.8,447.36,2900.0,447.36,447.4,446.8,447.36,2900.0
2022-09-12 15:10:00,447.37,447.82,447.13,447.8,8053.0,447.37,447.82,447.13,447.8,8053.0
2022-09-12 15:15:00,447.88,447.88,447.32,447.46,4200.0,447.88,447.88,447.32,447.46,4200.0
2022-09-12 15:20:00,447.78,447.78,446.93,446.93,4773.0,447.78,447.78,446.93,446.93,4773.0
2022-09-12 15:25:00,446.93,447.36,446.93,447.35,3900.0,446.93,447.36,446.93,447.35,3900.0
2022-09-12 15:30:00,447.24,447.24,446.37,446.37,7686.0,447.24,447.24,446.37,446.37,7686.0
2022-09-12 15:35:00,446.49,447.08,446.34,446.93,10177.0,446.49,447.08,446.34,446.93,10177.0
2022-09-12 15:40:00,447.03,447.04,446.76,446.82,6630.0,447.03,447.04,446.76,446.82,6630.0
2022-09-12 15:45:00,446.81,447.25,446.5,446.82,8713.0,446.81,447.25,446.5,446.82,8713.0
2022-09-12 15:50:00,446.79,447.03,446.57,446.88,12521.0,446.79,447.03,446.57,446.88,12521.0
2022-09-12 15:55:00,446.94,447.34,445.95,446.12,43461.0,446.94,447.34,445.95,446.12,43461.0
2022-09-13 09:30:00,439.66,441.07,437.81,439.22,18031.0,439.66,441.07,437.81,439.22,18031.0
2022-09-13 09:35:00,440.2,440.2,437.33,438.17,13602.0,440.2,440.2,437.33,438.17,13602.0
2022-09-13 09:40:00,438.05,438.97,437.26,438.73,7640.0,438.05,438.97,437.26,438.73,7640.0
2022-09-13 09:45:00,438.62,439.31,437.76,439.31,6400.0,438.62,439.31,437.76,439.31,6400.0
2022-09-13 09:50:00,439.93,441.58,439.93,441.33,7101.0,439.93,441.58,439.93,441.33,7101.0
2022-09-13 09:55:00,441.08,441.08,438.34,438.67,6726.0,441.08,441.08,438.34,438.67,6726.0
2022-09-13 10:00:00,438.63,439.28,437.72,438.63,4600.0,438.63,439.28,437.72,438.63,4600.0
2022-09-13 10:05:00,439.66,439.67,438.34,438.34,4978.0,439.66,439.67,438.34,438.34,4978.0
2022-09-13 10:10:00,439.11,439.91,438.95,439.12,4122.0,439.11,439.91,438.95,439.12,4122.0
2022-09-13 10:15:00,438.86,440.59,438.63,440.59,4110.0,438.86,440.59,438.63,440.59,4110.0
2022-09-13 10:20:00,440.6,440.64,439.12,439.23,6872.0,440.6,440.64,439.12,439.23,6872.0
2022-09-13 10:25:00,439.05,440.36,438.54,440.05,5313.0,439.05,440.36,438.54,440.05,5313.0
2022-09-13 10:30:00,439.85,439.85,438.67,438.67,4952.0,439.85,439.85,438.67,438.67,4952.0
2022-09-13 10:35:00,438.97,439.33,438.47,438.47,7049.0,438.97,439.33,438.47,438.47,7049.0
2022-09-13 10:40:00,438.61,438.98,437.99,438.26,9982.0,438.61,438.98,437.99,438.26,9982.0
2022-09-13 10:45:00,438.22,438.67,438.0,438.17,1850.0,438.22,438.67,438.0,438.17,1850.0
2022-09-13 10:50:00,437.9,439.45,437.9,439.45,6579.0,437.9,439.45,437.9,439.45,6579.0
2022-09-13 10:55:00,439.34,440.0,439.17,439.5,5266.0,439.34,440.0,439.17,439.5,5266.0
2022-09-13 11:00:00,439.5,439.69,438.93,438.93,7953.0,439.5,439.69,438.93,438.93,7953.0
2022-09-13 11:05:00,438.84,439.07,438.4,438.66,5152.0,438.84,439.07,438.4,438.66,5152.0
2022-09-13 11:10:00,438.26,438.48,437.32,438.19,6629.0,438.26,438.48,437.32,438.19,6629.0
2022-09-13 11:15:00,438.13,438.27,437.76,438.2,4581.0,438.13,438.27,437.76,438.2,4581.0
2022-09-13 11:20:00,438.02,438.21,437.4,437.5,10240.0,438.02,438.21,437.4,437.5,10240.0
2022-09-13 11:25:00,437.45,438.12,437.11,437.92,2807.0,437.45,438.12,437.11,437.92,2807.0
2022-09-13 11:30:00,438.18,438.43,437.98,438.35,1672.0,438.18,438.43,437.98,438.35,1672.0
2022-09-13 11:35:00,438.45,438.55,437.73,438.23,1315.0,438.45,438.55,437.73,438.23,1315.0
2022-09-13 11:40:00,438.18,438.18,437.19,437.29,4800.0,438.18,438.18,437.19,437.29,4800.0
2022-09-13 11:45:00,437.38,437.55,437.01,437.22,1900.0,437.38,437.55,437.01,437.22,1900.0
2022-09-13 11:50:00,437.16,438.47,437.13,438.3,13875.0,437.16,438.47,437.13,438.3,13875.0
2022-09-13 11:55:00,438.42,438.6,437.94,438.15,1458.0,438.42,438.6,437.94,438.15,1458.0
2022-09-13 12:00:00,438.18,438.54,437.82,438.54,2500.0,438.18,438.54,437.82,438.54,2500.0
2022-09-13 12:05:00,438.29,438.41,437.68,438.06,9050.0,438.29,438.41,437.68,438.06,9050.0
2022-09-13 12:10:00,437.97,437.98,437.27,437.66,6990.0,437.97,437.98,437.27,437.66,6990.0
2022-09-13 12:15:00,437.77,438.49,437.57,438.22,5783.0,437.77,438.49,437.57,438.22,5783.0
2022-09-13 12:20:00,438.3,438.45,437.53,437.57,3094.0,438.3,438.45,437.53,437.57,3094.0
2022-09-13 12:25:00,437.36,437.36,436.72,436.76,2892.0,437.36,437.36,436.72,436.76,2892.0
2022-09-13 12:30:00,436.68,436.85,436.21,436.64,2675.0,436.68,436.85,436.21,436.64,2675.0
2022-09-13 12:35:00,437.02,437.23,436.95,437.01,1464.0,437.02,437.23,436.95,437.01,1464.0
2022-09-13 12:40:00,436.96,437.52,436.95,437.15,1818.0,436.96,437.52,436.95,437.15,1818.0
2022-09-13 12:45:00,437.16,437.52,437.13,437.5,1800.0,437.16,437.52,437.13,437.5,1800.0
2022-09-13 12:50:00,437.57,437.6,437.14,437.14,1328.0,437.57,437.6,437.14,437.14,1328.0
2022-09-13 12:55:00,437.4,437.4,436.61,436.72,1700.0,437.4,437.4,436.61,436.72,1700.0
2022-09-13 13:00:00,436.44,437.22,436.01,436.18,5072.0,436.44,437.22,436.01,436.18,5072.0
2022-09-13 13:05:00,436.28,436.88,436.27,436.79,2815.0,436.28,436.88,436.27,436.79,2815.0
2022-09-13 13:10:00,436.62,436.75,436.49,436.49,1900.0,436.62,436.75,436.49,436.49,1900.0
2022-09-13 13:15:00,436.4,436.74,436.32,436.32,900.0,436.4,436.74,436.32,436.32,900.0
2022-09-13 13:20:00,436.1,436.69,435.84,436.37,4606.0,436.1,436.69,435.84,436.37,4606.0
2022-09-13 13:25:00,436.37,437.15,436.37,437.13,3540.0,436.37,437.15,436.37,437.13,3540.0
2022-09-13 13:30:00,437.13,437.84,437.0,437.84,5926.0,437.13,437.84,437.0,437.84,5926.0
2022-09-13 13:35:00,437.84,437.84,436.68,436.89,2260.0,437.84,437.84,436.68,436.89,2260.0
2022-09-13 13:40:00,437.0,437.0,436.54,436.65,1114.0,437.0,437.0,436.54,436.65,1114.0
2022-09-13 13:45:00,436.48,436.48,436.32,436.33,861.0,436.48,436.48,436.32,436.33,861.0
2022-09-13 13:50:00,436.4,436.4,435.67,435.82,3563.0,436.4,436.4,435.67,435.82,3563.0
2022-09-13 13:55:00,435.83,435.83,435.33,435.7,5155.0,435.83,435.83,435.33,435.7,5155.0
2022-09-13 14:00:00,435.52,435.52,434.85,435.2,2234.0,435.52,435.52,434.85,435.2,2234.0
2022-09-13 14:05:00,435.36,435.37,435.08,435.16,1650.0,435.36,435.37,435.08,435.16,1650.0
2022-09-13 14:10:00,434.94,434.94,434.62,434.92,1625.0,434.94,434.94,434.62,434.92,1625.0
2022-09-13 14:15:00,434.81,435.02,434.56,434.69,3454.0,434.81,435.02,434.56,434.69,3454.0
2022-09-13 14:20:00,434.63,434.79,433.88,433.88,1700.0,434.63,434.79,433.88,433.88,1700.0
2022-09-13 14:25:00,433.89,433.89,433.17,433.41,1678.0,433.89,433.89,433.17,433.41,1678.0
2022-09-13 14:30:00,433.27,433.37,432.69,432.97,2891.0,433.27,433.37,432.69,432.97,2891.0
2022-09-13 14:35:00,432.79,432.9,432.61,432.75,1513.0,432.79,432.9,432.61,432.75,1513.0
2022-09-13 14:40:00,432.82,432.93,432.52,432.52,1893.0,432.82,432.93,432.52,432.52,1893.0
2022-09-13 14:45:00,432.43,432.45,432.0,432.0,3229.0,432.43,432.45,432.0,432.0,3229.0
2022-09-13 14:50:00,432.09,432.2,431.93,432.09,2264.0,432.09,432.2,431.93,432.09,2264.0
2022-09-13 14:55:00,432.1,432.57,432.1,432.15,5071.0,432.1,432.57,432.1,432.15,5071.0
2022-09-13 15:00:00,432.2,432.39,432.09,432.09,1765.0,432.2,432.39,432.09,432.09,1765.0
2022-09-13 15:05:00,432.02,432.02,431.42,431.68,3784.0,432.02,432.02,431.42,431.68,3784.0
2022-09-13 15:10:00,431.81,431.81,430.99,431.2,5506.0,431.81,431.81,430.99,431.2,5506.0
2022-09-13 15:15:00,431.35,431.64,431.1,431.32,3250.0,431.35,431.64,431.1,431.32,3250.0
2022-09-13 15:20:00,431.17,431.81,431.17,431.73,3186.0,431.17,431.81,431.17,431.73,3186.0
2022-09-13 15:25:00,431.29,431.77,431.29,431.33,1250.0,431.29,431.77,431.29,431.33,1250.0
2022-09-13 15:30:00,431.4,431.41,430.77,431.17,7691.0,431.4,431.41,430.77,431.17,7691.0
2022-09-13 15:35:00,431.15,431.3,430.44,430.96,9735.0,431.15,431.3,430.44,430.96,9735.0
2022-09-13 15:40:00,430.91,430.92,430.15,430.49,9128.0,430.91,430.92,430.15,430.49,9128.0
2022-09-13 15:45:00,430.45,430.45,429.62,430.12,8450.0,430.45,430.45,429.62,430.12,8450.0
2022-09-13 15:50:00,430.11,430.39,429.39,430.04,14030.0,430.11,430.39,429.39,430.04,14030.0
2022-09-13 15:55:00,430.34,431.64,429.7,429.7,70610.0,430.34,431.64,429.7,429.7,70610.0
2022-09-14 09:30:00,430.72,432.35,428.18,428.74,13444.0,430.72,432.35,428.18,428.74,13444.0
2022-09-14 09:35:00,429.32,429.32,428.34,428.34,1975.0,429.32,429.32,428.34,428.34,1975.0
2022-09-14 09:40:00,428.34,428.46,426.88,428.46,4148.0,428.34,428.46,426.88,428.46,4148.0
2022-09-14 09:45:00,428.96,431.0,426.79,427.97,7205.0,428.96,431.0,426.79,427.97,7205.0
2022-09-14 09:50:00,427.96,429.32,427.07,429.32,5001.0,427.96,429.32,427.07,429.32,5001.0
2022-09-14 09:55:00,428.81,429.33,428.08,429.32,2993.0,428.81,429.33,428.08,429.32,2993.0
2022-09-14 10:00:00,429.08,430.0,427.14,427.14,2953.0,429.08,430.0,427.14,427.14,2953.0
2022-09-14 10:05:00,427.26,427.9,427.0,427.34,2153.0,427.26,427.9,427.0,427.34,2153.0
2022-09-14 10:10:00,427.01,427.96,426.94,427.46,4955.0,427.01,427.96,426.94,427.46,4955.0
2022-09-14 10:15:00,427.86,428.37,427.0,427.21,2761.0,427.86,428.37,427.0,427.21,2761.0
2022-09-14 10:20:00,427.63,428.07,426.11,426.11,4637.0,427.63,428.07,426.11,426.11,4637.0
2022-09-14 10:25:00,426.17,426.17,423.91,423.91,3765.0,426.17,426.17,423.91,423.91,3765.0
2022-09-14 10:30:00,423.73,425.35,423.3,425.12,6578.0,423.73,425.35,423.3,425.12,6578.0
2022-09-14 10:35:00,425.51,427.08,425.51,426.3,3768.0,425.51,427.08,425.51,426.3,3768.0
2022-09-14 10:40:00,426.1,427.71,426.1,426.68,2823.0,426.1,427.71,426.1,426.68,2823.0
2022-09-14 10:45:00,426.98,427.18,426.44,426.5,4499.0,426.98,427.18,426.44,426.5,4499.0
2022-09-14 10:50:00,426.71,428.03,426.65,427.84,5021.0,426.71,428.03,426.65,427.84,5021.0
2022-09-14 10:55:00,427.84,427.98,426.96,427.93,9021.0,427.84,427.98,426.96,427.93,9021.0
2022-09-14 11:00:00,427.99,427.99,426.82,427.18,2950.0,427.99,427.99,426.82,427.18,2950.0
2022-09-14 11:05:00,427.47,428.48,427.24,427.57,6369.0,427.47,428.48,427.24,427.57,6369.0
2022-09-14 11:10:00,427.72,427.73,426.95,427.0,5847.0,427.72,427.73,426.95,427.0,5847.0
2022-09-14 11:15:00,427.03,427.89,426.99,427.31,4874.0,427.03,427.89,426.99,427.31,4874.0
2022-09-14 11:20:00,427.12,427.31,426.64,426.69,11649.0,427.12,427.31,426.64,426.69,11649.0
2022-09-14 11:25:00,426.35,426.8,426.35,426.47,5271.0,426.35,426.8,426.35,426.47,5271.0
2022-09-14 11:30:00,426.62,427.09,426.29,426.95,9095.0,426.62,427.09,426.29,426.95,9095.0
2022-09-14 11:35:00,427.04,427.4,427.0,427.4,3591.0,427.04,427.4,427.0,427.4,3591.0
2022-09-14 11:40:00,427.2,427.73,427.16,427.45,2943.0,427.2,427.73,427.16,427.45,2943.0
2022-09-14 11:45:00,427.78,428.15,427.77,427.77,612.0,427.78,428.15,427.77,427.77,612.0
2022-09-14 11:50:00,427.68,427.68,426.81,427.53,5966.0,427.68,427.68,426.81,427.53,5966.0
2022-09-14 11:55:00,427.59,427.73,426.94,426.95,2743.0,427.59,427.73,426.94,426.95,2743.0
2022-09-14 12:00:00,426.53,426.93,426.2,426.24,2567.0,426.53,426.93,426.2,426.24,2567.0
2022-09-14 12:05:00,426.23,426.43,425.95,426.43,3249.0,426.23,426.43,425.95,426.43,3249.0
2022-09-14 12:10:00,426.23,427.08,426.03,426.94,8972.0,426.23,427.08,426.03,426.94,8972.0
2022-09-14 12:15:00,427.07,427.2,426.7,427.13,1200.0,427.07,427.2,426.7,427.13,1200.0
2022-09-14 12:20:00,426.28,426.61,426.28,426.55,1000.0,426.28,426.61,426.28,426.55,1000.0
2022-09-14 12:25:00,426.62,426.62,425.65,425.75,1700.0,426.62,426.62,425.65,425.75,1700.0
2022-09-14 12:30:00,425.69,426.02,425.15,425.16,3983.0,425.69,426.02,425.15,425.16,3983.0
2022-09-14 12:35:00,425.18,426.36,425.12,426.36,1922.0,425.18,426.36,425.12,426.36,1922.0
2022-09-14 12:40:00,426.85,427.19,426.85,427.0,1100.0,426.85,427.19,426.85,427.0,1100.0
2022-09-14 12:45:00,426.98,426.98,426.14,426.65,2182.0,426.98,426.98,426.14,426.65,2182.0
2022-09-14 12:50:00,426.55,426.87,426.2,426.87,1900.0,426.55,426.87,426.2,426.87,1900.0
2022-09-14 12:55:00,426.82,426.82,426.12,426.49,757.0,426.82,426.82,426.12,426.49,757.0
2022-09-14 13:00:00,426.6,426.86,426.04,426.04,1400.0,426.6,426.86,426.04,426.04,1400.0
2022-09-14 13:05:00,426.12,426.35,426.03,426.35,500.0,426.12,426.35,426.03,426.35,500.0
2022-09-14 13:10:00,426.5,426.61,426.28,426.28,4000.0,426.5,426.61,426.28,426.28,4000.0
2022-09-14 13:15:00,426.1,426.3,425.75,425.75,1764.0,426.1,426.3,425.75,425.75,1764.0
2022-09-14 13:20:00,425.94,426.37,425.82,425.93,3730.0,425.94,426.37,425.82,425.93,3730.0
2022-09-14 13:25:00,425.93,426.45,425.75,426.33,2001.0,425.93,426.45,425.75,426.33,2001.0
2022-09-14 13:30:00,426.37,426.78,426.17,426.46,2715.0,426.37,426.78,426.17,426.46,2715.0
2022-09-14 13:35:00,426.26,426.54,425.85,425.85,1051.0,426.26,426.54,425.85,425.85,1051.0
2022-09-14 13:40:00,425.72,425.78,425.61,425.78,800.0,425.72,425.78,425.61,425.78,800.0
2022-09-14 13:45:00,425.67,425.67,424.31,424.46,6163.0,425.67,425.67,424.31,424.46,6163.0
2022-09-14 13:50:00,424.46,424.94,424.46,424.49,1247.0,424.46,424.94,424.46,424.49,1247.0
2022-09-14 13:55:00,424.68,424.72,424.0,424.36,1400.0,424.68,424.72,424.0,424.36,1400.0
2022-09-14 14:00:00,424.48,424.7,423.62,423.62,3528.0,424.48,424.7,423.62,423.62,3528.0
2022-09-14 14:05:00,423.83,424.34,423.66,423.66,2730.0,423.83,424.34,423.66,423.66,2730.0
2022-09-14 14:10:00,424.0,424.22,423.63,424.22,900.0,424.0,424.22,423.63,424.22,900.0
2022-09-14 14:15:00,424.36,424.55,424.0,424.55,1723.0,424.36,424.55,424.0,424.55,1723.0
2022-09-14 14:20:00,424.62,424.77,424.57,424.66,500.0,424.62,424.77,424.57,424.66,500.0
2022-09-14 14:25:00,424.49,424.66,424.32,424.48,2705.0,424.49,424.66,424.32,424.48,2705.0
2022-09-14 14:30:00,424.74,424.95,424.71,424.85,1137.0,424.74,424.95,424.71,424.85,1137.0
2022-09-14 14:35:00,424.74,425.36,424.74,425.36,1396.0,424.74,425.36,424.74,425.36,1396.0
2022-09-14 14:40:00,425.1,425.21,424.59,424.59,1673.0,425.1,425.21,424.59,424.59,1673.0
2022-09-14 14:45:00,424.3,425.31,424.22,424.95,1519.0,424.3,425.31,424.22,424.95,1519.0
2022-09-14 14:50:00,424.99,425.19,424.42,424.43,1173.0,424.99,425.19,424.42,424.43,1173.0
2022-09-14 14:55:00,424.35,424.8,424.33,424.69,2580.0,424.35,424.8,424.33,424.69,2580.0
2022-09-14 15:00:00,424.53,425.0,424.4,424.52,4300.0,424.53,425.0,424.4,424.52,4300.0
2022-09-14 15:05:00,424.78,425.2,424.75,424.99,1500.0,424.78,425.2,424.75,424.99,1500.0
2022-09-14 15:10:00,424.84,425.51,424.7,424.74,9072.0,424.84,425.51,424.7,424.74,9072.0
2022-09-14 15:15:00,424.63,424.64,423.61,424.29,7951.0,424.63,424.64,423.61,424.29,7951.0
2022-09-14 15:20:00,424.26,424.77,423.99,424.33,7921.0,424.26,424.77,423.99,424.33,7921.0
2022-09-14 15:25:00,424.35,424.4,419.57,421.61,123249.0,424.35,424.4,419.57,421.61,123249.0
2022-09-14 15:30:00,421.5,422.0,420.3,421.78,20105.0,421.5,422.0,420.3,421.78,20105.0
2022-09-14 15:35:00,421.86,421.86,420.55,420.98,15544.0,421.86,421.86,420.55,420.98,15544.0
2022-09-14 15:40:00,421.11,423.31,420.75,423.3,19660.0,421.11,423.31,420.75,423.3,19660.0
2022-09-14 15:45:00,423.1,424.16,422.91,423.96,12452.0,423.1,424.16,422.91,423.96,12452.0
2022-09-14 15:50:00,424.49,425.75,424.45,425.75,16351.0,424.49,425.75,424.45,425.75,16351.0
2022-09-14 15:55:00,425.6,426.4,425.34,426.17,50338.0,425.6,426.4,425.34,426.17,50338.0
2022-09-15 09:30:00,426.68,427.0,424.1,424.63,25850.0,426.68,427.0,424.1,424.63,25850.0
2022-09-15 09:35:00,425.27,426.79,423.93,424.26,9335.0,425.27,426.79,423.93,424.26,9335.0
2022-09-15 09:40:00,424.26,426.5,424.01,425.55,12871.0,424.26,426.5,424.01,425.55,12871.0
2022-09-15 09:45:00,425.89,426.16,424.2,425.33,13085.0,425.89,426.16,424.2,425.33,13085.0
2022-09-15 09:50:00,425.72,425.72,423.39,423.41,9701.0,425.72,425.72,423.39,423.41,9701.0
2022-09-15 09:55:00,423.44,424.57,423.2,423.43,9605.0,423.44,424.57,423.2,423.43,9605.0
2022-09-15 10:00:00,423.5,425.82,423.49,424.81,7488.0,423.5,425.82,423.49,424.81,7488.0
2022-09-15 10:05:00,424.82,424.9,423.74,424.51,4653.0,424.82,424.9,423.74,424.51,4653.0
2022-09-15 10:10:00,424.36,425.18,424.35,424.94,2519.0,424.36,425.18,424.35,424.94,2519.0
2022-09-15 10:15:00,425.02,425.21,423.4,423.97,4755.0,425.02,425.21,423.4,423.97,4755.0
2022-09-15 10:20:00,423.0,423.0,421.93,422.41,2862.0,423.0,423.0,421.93,422.41,2862.0
2022-09-15 10:25:00,422.0,422.53,421.05,421.05,3726.0,422.0,422.53,421.05,421.05,3726.0
2022-09-15 10:30:00,421.37,421.61,420.55,420.75,6600.0,421.37,421.61,420.55,420.75,6600.0
2022-09-15 10:35:00,421.0,422.38,420.63,422.28,7600.0,421.0,422.38,420.63,422.28,7600.0
2022-09-15 10:40:00,422.27,422.67,421.66,421.84,7827.0,422.27,422.67,421.66,421.84,7827.0
2022-09-15 10:45:00,422.03,422.07,420.76,421.12,3665.0,422.03,422.07,420.76,421.12,3665.0
2022-09-15 10:50:00,420.42,420.73,419.67,419.82,7036.0,420.42,420.73,419.67,419.82,7036.0
2022-09-15 10:55:00,420.01,420.02,419.01,419.7,9075.0,420.01,420.02,419.01,419.7,9075.0
2022-09-15 11:00:00,419.49,420.62,419.37,420.62,1968.0,419.49,420.62,419.37,420.62,1968.0
2022-09-15 11:05:00,420.63,421.14,420.02,420.45,7518.0,420.63,421.14,420.02,420.45,7518.0
2022-09-15 11:10:00,420.2,420.43,419.81,420.14,4200.0,420.2,420.43,419.81,420.14,4200.0
2022-09-15 11:15:00,419.35,420.43,419.35,420.37,2349.0,419.35,420.43,419.35,420.37,2349.0
2022-09-15 11:20:00,421.0,422.02,421.0,421.86,2000.0,421.0,422.02,421.0,421.86,2000.0
2022-09-15 11:25:00,421.73,422.48,421.53,422.04,4900.0,421.73,422.48,421.53,422.04,4900.0
2022-09-15 11:30:00,422.33,423.19,421.99,422.06,4712.0,422.33,423.19,421.99,422.06,4712.0
2022-09-15 11:35:00,421.99,422.34,421.8,421.83,2000.0,421.99,422.34,421.8,421.83,2000.0
2022-09-15 11:40:00,422.1,422.3,421.55,421.79,1100.0,422.1,422.3,421.55,421.79,1100.0
2022-09-15 11:45:00,421.82,421.82,421.36,421.44,950.0,421.82,421.82,421.36,421.44,950.0
2022-09-15 11:50:00,420.97,420.97,420.41,420.41,764.0,420.97,420.97,420.41,420.41,764.0
2022-09-15 11:55:00,420.38,420.4,419.75,420.35,3178.0,420.38,420.4,419.75,420.35,3178.0
2022-09-15 12:00:00,420.5,420.63,420.0,420.22,816.0,420.5,420.63,420.0,420.22,816.0
2022-09-15 12:05:00,420.21,420.73,420.21,420.63,5000.0,420.21,420.73,420.21,420.63,5000.0
2022-09-15 12:10:00,420.62,420.7,420.07,420.34,3460.0,420.62,420.7,420.07,420.34,3460.0
2022-09-15 12:15:00,420.37,420.78,420.31,420.78,1618.0,420.37,420.78,420.31,420.78,1618.0
2022-09-15 12:20:00,420.96,421.99,420.72,421.32,6195.0,420.96,421.99,420.72,421.32,6195.0
2022-09-15 12:25:00,421.1,421.1,420.35,420.35,400.0,421.1,421.1,420.35,420.35,400.0
2022-09-15 12:30:00,420.13,420.44,419.95,420.2,2018.0,420.13,420.44,419.95,420.2,2018.0
2022-09-15 12:35:00,420.39,420.6,420.21,420.44,3078.0,420.39,420.6,420.21,420.44,3078.0
2022-09-15 12:40:00,420.45,421.29,420.45,420.95,1100.0,420.45,421.29,420.45,420.95,1100.0
2022-09-15 12:45:00,420.89,420.89,420.65,420.84,1018.0,420.89,420.89,420.65,420.84,1018.0
2022-09-15 12:50:00,421.05,421.19,420.89,421.04,918.0,421.05,421.19,420.89,421.04,918.0
2022-09-15 12:55:00,421.19,421.42,420.7,421.37,2272.0,421.19,421.42,420.7,421.37,2272.0
2022-09-15 13:00:00,421.4,422.77,421.4,421.85,5036.0,421.4,422.77,421.4,421.85,5036.0
2022-09-15 13:05:00,421.9,422.96,421.88,422.55,2798.0,421.9,422.96,421.88,422.55,2798.0
2022-09-15 13:10:00,422.24,422.89,422.17,422.89,1100.0,422.24,422.89,422.17,422.89,1100.0
2022-09-15 13:15:00,422.97,423.04,422.49,423.04,2035.0,422.97,423.04,422.49,423.04,2035.0
2022-09-15 13:20:00,422.75,423.53,422.43,423.53,1999.0,422.75,423.53,422.43,423.53,1999.0
2022-09-15 13:25:00,423.38,424.0,423.23,423.53,1400.0,423.38,424.0,423.23,423.53,1400.0
2022-09-15 13:30:00,423.57,423.76,423.38,423.57,1700.0,423.57,423.76,423.38,423.57,1700.0
2022-09-15 13:35:00,423.52,423.67,423.18,423.41,2600.0,423.52,423.67,423.18,423.41,2600.0
2022-09-15 13:40:00,423.66,424.17,423.26,423.26,1800.0,423.66,424.17,423.26,423.26,1800.0
2022-09-15 13:45:00,423.3,423.46,422.95,422.95,2202.0,423.3,423.46,422.95,422.95,2202.0
2022-09-15 13:50:00,422.94,423.33,422.92,423.13,3000.0,422.94,423.33,422.92,423.13,3000.0
2022-09-15 13:55:00,423.0,423.0,422.62,422.86,1800.0,423.0,423.0,422.62,422.86,1800.0
2022-09-15 14:00:00,422.79,422.87,421.76,421.89,4300.0,422.79,422.87,421.76,421.89,4300.0
2022-09-15 14:05:00,421.74,421.92,421.37,421.59,1707.0,421.74,421.92,421.37,421.59,1707.0
2022-09-15 14:10:00,421.82,422.2,421.68,422.2,3008.0,421.82,422.2,421.68,422.2,3008.0
2022-09-15 14:15:00,421.99,422.12,421.32,421.74,3218.0,421.99,422.12,421.32,421.74,3218.0
2022-09-15 14:20:00,421.66,422.03,421.6,421.8,2615.0,421.66,422.03,421.6,421.8,2615.0
2022-09-15 14:25:00,421.75,422.39,421.75,422.3,900.0,421.75,422.39,421.75,422.3,900.0
2022-09-15 14:30:00,422.17,422.6,422.06,422.22,4106.0,422.17,422.6,422.06,422.22,4106.0
2022-09-15 14:35:00,422.0,423.0,422.0,422.83,7962.0,422.0,423.0,422.0,422.83,7962.0
2022-09-15 14:40:00,422.79,422.83,422.28,422.63,1966.0,422.79,422.83,422.28,422.63,1966.0
2022-09-15 14:45:00,422.39,422.64,422.16,422.21,2014.0,422.39,422.64,422.16,422.21,2014.0
2022-09-15 14:50:00,422.2,422.62,422.2,422.62,2500.0,422.2,422.62,422.2,422.62,2500.0
2022-09-15 14:55:00,422.41,422.41,421.88,422.1,847.0,422.41,422.41,421.88,422.1,847.0
2022-09-15 15:00:00,422.18,422.18,421.68,421.68,1447.0,422.18,422.18,421.68,421.68,1447.0
2022-09-15 15:05:00,421.68,421.68,421.23,421.23,1922.0,421.68,421.68,421.23,421.23,1922.0
2022-09-15 15:10:00,421.21,421.21,420.52,420.71,1002.0,421.21,421.21,420.52,420.71,1002.0
2022-09-15 15:15:00,420.84,421.04,420.38,420.76,2401.0,420.84,421.04,420.38,420.76,2401.0
2022-09-15 15:20:00,420.54,420.86,420.29,420.55,5928.0,420.54,420.86,420.29,420.55,5928.0
2022-09-15 15:25:00,420.42,420.44,419.81,420.4,3626.0,420.42,420.44,419.81,420.4,3626.0
2022-09-15 15:30:00,420.34,421.11,420.28,420.66,6119.0,420.34,421.11,420.28,420.66,6119.0
2022-09-15 15:35:00,420.8,421.5,420.8,421.13,2700.0,420.8,421.5,420.8,421.13,2700.0
2022-09-15 15:40:00,421.52,422.22,421.2,422.17,3420.0,421.52,422.22,421.2,422.17,3420.0
2022-09-15 15:45:00,422.18,422.85,422.05,422.18,3638.0,422.18,422.85,422.05,422.18,3638.0
2022-09-15 15:50:00,422.56,423.49,422.11,423.11,13018.0,422.56,423.49,422.11,423.11,13018.0
2022-09-15 15:55:00,423.15,423.21,422.48,422.65,12363.0,423.15,423.21,422.48,422.65,12363.0
2022-09-16 09:30:00,417.54,419.49,416.9,419.05,44958.0,417.54,419.49,416.9,419.05,44958.0
2022-09-16 09:35:00,419.25,419.87,417.81,419.15,8510.0,419.25,419.87,417.81,419.15,8510.0
2022-09-16 09:40:00,419.27,421.99,418.24,421.99,7536.0,419.27,421.99,418.24,421.99,7536.0
2022-09-16 09:45:00,421.92,423.03,418.98,418.98,8171.0,421.92,423.03,418.98,418.98,8171.0
2022-09-16 09:50:00,419.38,420.05,418.79,420.03,5424.0,419.38,420.05,418.79,420.03,5424.0
2022-09-16 09:55:00,419.84,419.89,416.09,417.6,5822.0,419.84,419.89,416.09,417.6,5822.0
2022-09-16 10:00:00,418.14,419.02,417.31,417.38,1951.0,418.14,419.02,417.31,417.38,1951.0
2022-09-16 10:05:00,417.57,420.08,417.57,419.74,5345.0,417.57,420.08,417.57,419.74,5345.0
2022-09-16 10:10:00,419.73,421.72,419.72,420.47,4259.0,419.73,421.72,419.72,420.47,4259.0
2022-09-16 10:15:00,419.84,420.49,419.84,420.17,900.0,419.84,420.49,419.84,420.17,900.0
2022-09-16 10:20:00,419.96,419.96,419.34,419.94,900.0,419.96,419.96,419.34,419.94,900.0
2022-09-16 10:25:00,420.42,420.83,419.94,420.83,1400.0,420.42,420.83,419.94,420.83,1400.0
2022-09-16 10:30:00,420.94,421.96,420.94,421.26,2360.0,420.94,421.96,420.94,421.26,2360.0
2022-09-16 10:35:00,421.95,423.11,421.2,421.66,3452.0,421.95,423.11,421.2,421.66,3452.0
2022-09-16 10:40:00,421.35,422.08,421.22,421.23,610.0,421.35,422.08,421.22,421.23,610.0
2022-09-16 10:45:00,420.68,421.24,420.4,420.42,3348.0,420.68,421.24,420.4,420.42,3348.0
2022-09-16 10:50:00,420.26,421.19,420.26,420.96,1409.0,420.26,421.19,420.26,420.96,1409.0
2022-09-16 10:55:00,420.47,420.47,418.77,418.77,4880.0,420.47,420.47,418.77,418.77,4880.0
2022-09-16 11:00:00,419.42,419.85,419.02,419.08,5273.0,419.42,419.85,419.02,419.08,5273.0
2022-09-16 11:05:00,419.11,419.55,418.75,418.78,1100.0,419.11,419.55,418.75,418.78,1100.0
2022-09-16 11:10:00,418.43,418.89,418.26,418.34,1300.0,418.43,418.89,418.26,418.34,1300.0
2022-09-16 11:15:00,418.29,419.66,418.28,418.96,3108.0,418.29,419.66,418.28,418.96,3108.0
2022-09-16 11:20:00,418.46,418.46,417.5,417.99,1500.0,418.46,418.46,417.5,417.99,1500.0
2022-09-16 11:25:00,417.8,418.07,416.99,417.04,5920.0,417.8,418.07,416.99,417.04,5920.0
2022-09-16 11:30:00,416.87,417.88,416.87,417.48,10800.0,416.87,417.88,416.87,417.48,10800.0
2022-09-16 11:35:00,417.73,417.73,416.56,416.63,1508.0,417.73,417.73,416.56,416.63,1508.0
2022-09-16 11:40:00,416.5,416.9,416.35,416.86,2004.0,416.5,416.9,416.35,416.86,2004.0
2022-09-16 11:45:00,417.19,417.26,416.62,416.65,2187.0,417.19,417.26,416.62,416.65,2187.0
2022-09-16 11:50:00,416.73,417.63,416.73,417.49,5819.0,416.73,417.63,416.73,417.49,5819.0
2022-09-16 11:55:00,417.77,418.35,417.77,418.35,719.0,417.77,418.35,417.77,418.35,719.0
2022-09-16 12:00:00,418.5,418.51,417.58,417.71,1019.0,418.5,418.51,417.58,417.71,1019.0
2022-09-16 12:05:00,417.78,417.94,416.83,416.84,959.0,417.78,417.94,416.83,416.84,959.0
2022-09-16 12:10:00,416.85,417.02,416.73,416.9,1600.0,416.85,417.02,416.73,416.9,1600.0
2022-09-16 12:15:00,417.0,417.33,416.83,417.02,1592.0,417.0,417.33,416.83,417.02,1592.0
2022-09-16 12:20:00,417.01,417.01,416.29,416.59,1313.0,417.01,417.01,416.29,416.59,1313.0
2022-09-16 12:25:00,416.5,416.56,416.0,416.47,1297.0,416.5,416.56,416.0,416.47,1297.0
2022-09-16 12:30:00,416.32,416.48,416.15,416.48,1209.0,416.32,416.48,416.15,416.48,1209.0
2022-09-16 12:35:00,416.66,416.71,415.8,415.8,1400.0,416.66,416.71,415.8,415.8,1400.0
2022-09-16 12:40:00,416.09,417.14,416.09,417.14,1000.0,416.09,417.14,416.09,417.14,1000.0
2022-09-16 12:45:00,417.03,417.03,417.02,417.03,300.0,417.03,417.03,417.02,417.03,300.0
2022-09-16 12:50:00,416.95,417.46,416.95,417.08,1100.0,416.95,417.46,416.95,417.08,1100.0
2022-09-16 12:55:00,416.93,417.66,416.93,417.66,1600.0,416.93,417.66,416.93,417.66,1600.0
2022-09-16 13:00:00,417.32,417.32,416.53,416.53,1000.0,417.32,417.32,416.53,416.53,1000.0
2022-09-16 13:05:00,416.58,416.58,416.27,416.46,600.0,416.58,416.58,416.27,416.46,600.0
2022-09-16 13:10:00,416.49,416.96,416.49,416.58,885.0,416.49,416.96,416.49,416.58,885.0
2022-09-16 13:15:00,416.72,416.77,416.54,416.54,700.0,416.72,416.77,416.54,416.54,700.0
2022-09-16 13:20:00,416.54,416.74,416.53,416.65,2800.0,416.54,416.74,416.53,416.65,2800.0
2022-09-16 13:25:00,416.9,416.9,416.48,416.86,2800.0,416.9,416.9,416.48,416.86,2800.0
2022-09-16 13:30:00,417.17,417.65,416.9,416.9,1400.0,417.17,417.65,416.9,416.9,1400.0
2022-09-16 13:35:00,416.44,417.27,416.44,417.27,1007.0,416.44,417.27,416.44,417.27,1007.0
2022-09-16 13:40:00,416.89,417.14,416.71,417.06,1509.0,416.89,417.14,416.71,417.06,1509.0
2022-09-16 13:45:00,416.69,416.8,416.3,416.53,1332.0,416.69,416.8,416.3,416.53,1332.0
2022-09-16 13:50:00,416.26,416.37,416.05,416.37,800.0,416.26,416.37,416.05,416.37,800.0
2022-09-16 13:55:00,416.4,416.43,415.9,416.15,4867.0,416.4,416.43,415.9,416.15,4867.0
2022-09-16 14:00:00,416.12,416.93,416.0,416.85,6386.0,416.12,416.93,416.0,416.85,6386.0
2022-09-16 14:05:00,416.92,416.92,416.44,416.76,1020.0,416.92,416.92,416.44,416.76,1020.0
2022-09-16 14:10:00,416.86,416.97,416.74,416.77,500.0,416.86,416.97,416.74,416.77,500.0
2022-09-16 14:15:00,417.13,417.19,416.78,416.78,1400.0,417.13,417.19,416.78,416.78,1400.0
2022-09-16 14:20:00,416.72,416.92,416.33,416.38,2747.0,416.72,416.92,416.33,416.38,2747.0
2022-09-16 14:25:00,416.68,418.07,416.68,417.53,10040.0,416.68,418.07,416.68,417.53,10040.0
2022-09-16 14:30:00,417.55,418.04,417.29,418.04,2536.0,417.55,418.04,417.29,418.04,2536.0
2022-09-16 14:35:00,418.28,418.28,417.23,417.41,1619.0,418.28,418.28,417.23,417.41,1619.0
2022-09-16 14:40:00,417.34,417.48,417.03,417.03,1700.0,417.34,417.48,417.03,417.03,1700.0
2022-09-16 14:45:00,416.95,418.14,416.95,417.74,3637.0,416.95,418.14,416.95,417.74,3637.0
2022-09-16 14:50:00,417.6,418.09,417.38,418.09,1680.0,417.6,418.09,417.38,418.09,1680.0
2022-09-16 14:55:00,417.97,417.98,417.43,417.44,1019.0,417.97,417.98,417.43,417.44,1019.0
2022-09-16 15:00:00,417.88,418.19,417.65,418.01,2116.0,417.88,418.19,417.65,418.01,2116.0
2022-09-16 15:05:00,418.18,418.48,418.02,418.28,1889.0,418.18,418.48,418.02,418.28,1889.0
2022-09-16 15:10:00,418.11,418.11,417.75,417.75,1820.0,418.11,418.11,417.75,417.75,1820.0
2022-09-16 15:15:00,417.8,418.03,417.33,417.51,2275.0,417.8,418.03,417.33,417.51,2275.0
2022-09-16 15:20:00,417.64,418.39,417.64,418.0,2000.0,417.64,418.39,417.64,418.0,2000.0
2022-09-16 15:25:00,418.18,418.38,417.33,417.63,2519.0,418.18,418.38,417.33,417.63,2519.0
2022-09-16 15:30:00,417.2,417.98,416.75,417.67,2469.0,417.2,417.98,416.75,417.67,2469.0
2022-09-16 15:35:00,417.39,418.19,417.33,418.06,16163.0,417.39,418.19,417.33,418.06,16163.0
2022-09-16 15:40:00,418.19,418.33,417.9,418.09,8500.0,418.19,418.33,417.9,418.09,8500.0
2022-09-16 15:45:00,418.06,418.21,417.49,418.1,5960.0,418.06,418.21,417.49,418.1,5960.0
2022-09-16 15:50:00,417.81,418.93,415.87,418.71,21992.0,417.81,418.93,415.87,418.71,21992.0
2022-09-16 15:55:00,418.53,419.04,418.29,418.43,26140.0,418.53,419.04,418.29,418.43,26140.0
2022-09-19 09:30:00,418.04,425.4,417.01,425.4,13888.0,418.04,425.4,417.01,425.4,13888.0
2022-09-19 09:35:00,424.3,425.53,423.68,424.65,11609.0,424.3,425.53,423.68,424.65,11609.0
2022-09-19 09:40:00,424.32,426.2,424.32,425.15,5127.0,424.32,426.2,424.32,425.15,5127.0
2022-09-19 09:45:00,425.22,426.13,425.22,425.24,8100.0,425.22,426.13,425.22,425.24,8100.0
2022-09-19 09:50:00,424.94,425.76,424.66,425.6,6185.0,424.94,425.76,424.66,425.6,6185.0
2022-09-19 09:55:00,425.03,425.11,423.95,424.41,6661.0,425.03,425.11,423.95,424.41,6661.0
2022-09-19 10:00:00,424.39,424.39,422.25,423.06,7432.0,424.39,424.39,422.25,423.06,7432.0
2022-09-19 10:05:00,423.29,423.51,422.14,422.15,900.0,423.29,423.51,422.14,422.15,900.0
2022-09-19 10:10:00,422.14,423.59,421.86,423.53,8677.0,422.14,423.59,421.86,423.53,8677.0
2022-09-19 10:15:00,422.87,422.88,422.32,422.33,1318.0,422.87,422.88,422.32,422.33,1318.0
2022-09-19 10:20:00,421.8,422.49,421.79,421.88,7308.0,421.8,422.49,421.79,421.88,7308.0
2022-09-19 10:25:00,422.03,422.22,421.97,422.14,2100.0,422.03,422.22,421.97,422.14,2100.0
2022-09-19 10:30:00,422.34,422.53,421.48,421.71,2000.0,422.34,422.53,421.48,421.71,2000.0
2022-09-19 10:35:00,421.84,422.88,421.51,422.61,2818.0,421.84,422.88,421.51,422.61,2818.0
2022-09-19 10:40:00,422.6,423.96,422.6,423.02,3352.0,422.6,423.96,422.6,423.02,3352.0
2022-09-19 10:45:00,423.34,423.51,421.55,422.04,3800.0,423.34,423.51,421.55,422.04,3800.0
2022-09-19 10:50:00,421.89,421.89,421.32,421.42,2200.0,421.89,421.89,421.32,421.42,2200.0
2022-09-19 10:55:00,421.53,421.86,420.82,421.14,10734.0,421.53,421.86,420.82,421.14,10734.0
2022-09-19 11:00:00,421.31,422.68,421.27,422.61,4765.0,421.31,422.68,421.27,422.61,4765.0
2022-09-19 11:05:00,422.27,422.98,421.86,422.08,3922.0,422.27,422.98,421.86,422.08,3922.0
2022-09-19 11:10:00,422.19,422.59,421.79,422.1,2500.0,422.19,422.59,421.79,422.1,2500.0
2022-09-19 11:15:00,423.0,423.01,421.89,421.89,1200.0,423.0,423.01,421.89,421.89,1200.0
2022-09-19 11:20:00,421.82,421.82,421.03,421.03,2600.0,421.82,421.82,421.03,421.03,2600.0
2022-09-19 11:25:00,421.34,421.5,420.57,420.81,2500.0,421.34,421.5,420.57,420.81,2500.0
2022-09-19 11:30:00,421.02,421.02,420.0,420.0,2836.0,421.02,421.02,420.0,420.0,2836.0
2022-09-19 11:35:00,419.94,420.02,419.58,420.02,1000.0,419.94,420.02,419.58,420.02,1000.0
2022-09-19 11:40:00,419.91,420.53,419.91,420.53,1000.0,419.91,420.53,419.91,420.53,1000.0
2022-09-19 11:45:00,420.59,420.92,420.59,420.84,700.0,420.59,420.92,420.59,420.84,700.0
2022-09-19 11:50:00,420.83,421.16,420.77,420.79,3345.0,420.83,421.16,420.77,420.79,3345.0
2022-09-19 11:55:00,420.7,420.7,420.07,420.25,1100.0,420.7,420.7,420.07,420.25,1100.0
2022-09-19 12:00:00,420.43,421.0,420.25,420.62,13300.0,420.43,421.0,420.25,420.62,13300.0
2022-09-19 12:05:00,420.4,420.88,419.5,420.88,5619.0,420.4,420.88,419.5,420.88,5619.0
2022-09-19 12:10:00,421.0,421.37,420.92,420.92,3624.0,421.0,421.37,420.92,420.92,3624.0
2022-09-19 12:15:00,420.37,420.6,420.3,420.38,700.0,420.37,420.6,420.3,420.38,700.0
2022-09-19 12:20:00,420.25,420.41,419.74,420.16,902.0,420.25,420.41,419.74,420.16,902.0
2022-09-19 12:25:00,419.7,420.02,419.28,419.72,3000.0,419.7,420.02,419.28,419.72,3000.0
2022-09-19 12:30:00,419.69,420.08,419.44,419.78,1855.0,419.69,420.08,419.44,419.78,1855.0
2022-09-19 12:35:00,419.88,420.81,419.88,420.32,2350.0,419.88,420.81,419.88,420.32,2350.0
2022-09-19 12:40:00,420.16,420.16,419.39,419.72,1800.0,420.16,420.16,419.39,419.72,1800.0
2022-09-19 12:45:00,420.04,420.04,419.67,419.85,1936.0,420.04,420.04,419.67,419.85,1936.0
2022-09-19 12:50:00,420.0,420.09,419.71,420.01,4924.0,420.0,420.09,419.71,420.01,4924.0
2022-09-19 12:55:00,420.0,420.14,419.77,420.0,3922.0,420.0,420.14,419.77,420.0,3922.0
2022-09-19 13:00:00,420.03,420.16,419.98,420.16,5321.0,420.03,420.16,419.98,420.16,5321.0
2022-09-19 13:05:00,419.95,420.03,419.6,419.99,3350.0,419.95,420.03,419.6,419.99,3350.0
2022-09-19 13:10:00,419.96,419.96,419.6,419.65,807.0,419.96,419.96,419.6,419.65,807.0
2022-09-19 13:15:00,419.5,419.77,419.38,419.7,1400.0,419.5,419.77,419.38,419.7,1400.0
2022-09-19 13:20:00,419.79,420.06,419.79,419.98,4409.0,419.79,420.06,419.79,419.98,4409.0
2022-09-19 13:25:00,419.95,421.0,419.74,420.68,25132.0,419.95,421.0,419.74,420.68,25132.0
2022-09-19 13:30:00,420.62,420.62,420.36,420.59,700.0,420.62,420.62,420.36,420.59,700.0
2022-09-19 13:35:00,420.35,421.0,420.35,420.86,2305.0,420.35,421.0,420.35,420.86,2305.0
2022-09-19 13:40:00,420.78,421.0,420.56,420.56,1523.0,420.78,421.0,420.56,420.56,1523.0
2022-09-19 13:45:00,420.5,420.54,419.94,419.94,2300.0,420.5,420.54,419.94,419.94,2300.0
2022-09-19 13:50:00,420.23,420.24,419.88,419.99,2155.0,420.23,420.24,419.88,419.99,2155.0
2022-09-19 13:55:00,419.9,420.37,419.86,419.86,3013.0,419.9,420.37,419.86,419.86,3013.0
2022-09-19 14:00:00,419.88,420.13,419.88,420.03,1100.0,419.88,420.13,419.88,420.03,1100.0
2022-09-19 14:05:00,420.18,420.18,419.87,420.0,1901.0,420.18,420.18,419.87,420.0,1901.0
2022-09-19 14:10:00,419.77,420.0,419.43,419.76,3450.0,419.77,420.0,419.43,419.76,3450.0
2022-09-19 14:15:00,419.65,420.1,419.64,420.09,2300.0,419.65,420.1,419.64,420.09,2300.0
2022-09-19 14:20:00,419.76,419.76,418.82,419.11,2000.0,419.76,419.76,418.82,419.11,2000.0
2022-09-19 14:25:00,419.08,419.65,419.07,419.54,1600.0,419.08,419.65,419.07,419.54,1600.0
2022-09-19 14:30:00,419.59,419.98,419.58,419.98,1000.0,419.59,419.98,419.58,419.98,1000.0
2022-09-19 14:35:00,419.78,420.0,419.73,419.81,1602.0,419.78,420.0,419.73,419.81,1602.0
2022-09-19 14:40:00,419.66,419.84,419.58,419.6,1200.0,419.66,419.84,419.58,419.6,1200.0
2022-09-19 14:45:00,419.55,419.57,419.28,419.36,1100.0,419.55,419.57,419.28,419.36,1100.0
2022-09-19 14:50:00,419.39,420.0,419.27,419.27,3532.0,419.39,420.0,419.27,419.27,3532.0
2022-09-19 14:55:00,419.51,419.51,419.21,419.5,1100.0,419.51,419.51,419.21,419.5,1100.0
2022-09-19 15:00:00,419.42,420.11,419.4,419.83,7010.0,419.42,420.11,419.4,419.83,7010.0
2022-09-19 15:05:00,419.88,420.64,419.76,420.55,19628.0,419.88,420.64,419.76,420.55,19628.0
2022-09-19 15:10:00,420.55,421.43,420.52,420.75,4499.0,420.55,421.43,420.52,420.75,4499.0
2022-09-19 15:15:00,420.84,421.0,420.47,420.5,2804.0,420.84,421.0,420.47,420.5,2804.0
2022-09-19 15:20:00,420.37,420.87,420.34,420.85,1703.0,420.37,420.87,420.34,420.85,1703.0
2022-09-19 15:25:00,420.94,421.71,420.9,421.41,3567.0,420.94,421.71,420.9,421.41,3567.0
2022-09-19 15:30:00,421.7,421.86,421.23,421.34,3300.0,421.7,421.86,421.23,421.34,3300.0
2022-09-19 15:35:00,421.27,421.8,421.01,421.51,4256.0,421.27,421.8,421.01,421.51,4256.0
2022-09-19 15:40:00,421.45,421.83,421.3,421.65,5600.0,421.45,421.83,421.3,421.65,5600.0
2022-09-19 15:45:00,421.51,421.73,420.65,420.66,4564.0,421.51,421.73,420.65,420.66,4564.0
2022-09-19 15:50:00,420.55,421.3,420.07,421.3,12092.0,420.55,421.3,420.07,421.3,12092.0
2022-09-19 15:55:00,421.33,421.69,420.94,421.47,24900.0,421.33,421.69,420.94,421.47,24900.0
2022-09-20 09:30:00,416.39,419.41,415.27,417.88,17999.0,416.39,419.41,415.27,417.88,17999.0
2022-09-20 09:35:00,417.57,418.03,416.48,417.44,7320.0,417.57,418.03,416.48,417.44,7320.0
2022-09-20 09:40:00,417.48,417.5,416.86,416.96,3364.0,417.48,417.5,416.86,416.96,3364.0
2022-09-20 09:45:00,416.6,416.67,415.79,416.43,2508.0,416.6,416.67,415.79,416.43,2508.0
2022-09-20 09:50:00,415.69,416.51,415.03,416.51,3000.0,415.69,416.51,415.03,416.51,3000.0
2022-09-20 09:55:00,416.76,417.58,416.51,417.04,2900.0,416.76,417.58,416.51,417.04,2900.0
2022-09-20 10:00:00,417.29,417.8,416.96,417.48,1814.0,417.29,417.8,416.96,417.48,1814.0
2022-09-20 10:05:00,417.51,418.68,417.4,418.67,3336.0,417.51,418.68,417.4,418.67,3336.0
2022-09-20 10:10:00,418.6,418.61,416.94,417.76,2671.0,418.6,418.61,416.94,417.76,2671.0
2022-09-20 10:15:00,417.56,418.18,417.55,418.18,2408.0,417.56,418.18,417.55,418.18,2408.0
2022-09-20 10:20:00,418.0,418.95,417.9,417.9,3600.0,418.0,418.95,417.9,417.9,3600.0
2022-09-20 10:25:00,418.04,419.08,418.03,418.21,3850.0,418.04,419.08,418.03,418.21,3850.0
2022-09-20 10:30:00,417.83,417.83,417.62,417.74,1100.0,417.83,417.83,417.62,417.74,1100.0
2022-09-20 10:35:00,417.7,417.75,416.77,416.77,6271.0,417.7,417.75,416.77,416.77,6271.0
2022-09-20 10:40:00,416.59,418.19,416.59,417.62,2200.0,416.59,418.19,416.59,417.62,2200.0
2022-09-20 10:45:00,417.49,417.76,417.11,417.76,2242.0,417.49,417.76,417.11,417.76,2242.0
2022-09-20 10:50:00,418.0,419.26,417.88,419.22,3549.0,418.0,419.26,417.88,419.22,3549.0
2022-09-20 10:55:00,419.05,419.05,418.0,418.48,2800.0,419.05,419.05,418.0,418.48,2800.0
2022-09-20 11:00:00,418.33,418.78,418.0,418.43,2600.0,418.33,418.78,418.0,418.43,2600.0
2022-09-20 11:05:00,418.57,419.23,418.57,419.23,1005.0,418.57,419.23,418.57,419.23,1005.0
2022-09-20 11:10:00,419.23,419.53,418.85,418.96,2966.0,419.23,419.53,418.85,418.96,2966.0
2022-09-20 11:15:00,419.06,419.3,418.16,418.65,3551.0,419.06,419.3,418.16,418.65,3551.0
2022-09-20 11:20:00,418.47,418.63,418.41,418.63,995.0,418.47,418.63,418.41,418.63,995.0
2022-09-20 11:25:00,418.26,418.64,418.26,418.42,800.0,418.26,418.64,418.26,418.42,800.0
2022-09-20 11:30:00,418.63,418.63,417.56,417.8,2100.0,418.63,418.63,417.56,417.8,2100.0
2022-09-20 11:35:00,417.89,417.89,417.57,417.88,1100.0,417.89,417.89,417.57,417.88,1100.0
2022-09-20 11:40:00,417.74,417.75,417.57,417.75,824.0,417.74,417.75,417.57,417.75,824.0
2022-09-20 11:45:00,417.65,417.88,417.57,417.69,1100.0,417.65,417.88,417.57,417.69,1100.0
2022-09-20 11:50:00,417.72,418.77,417.71,418.69,2000.0,417.72,418.77,417.71,418.69,2000.0
2022-09-20 11:55:00,418.95,419.39,418.81,419.03,1500.0,418.95,419.39,418.81,419.03,1500.0
2022-09-20 12:00:00,418.78,418.83,418.47,418.83,1100.0,418.78,418.83,418.47,418.83,1100.0
2022-09-20 12:05:00,418.82,418.82,418.36,418.54,800.0,418.82,418.82,418.36,418.54,800.0
2022-09-20 12:10:00,418.28,418.59,418.07,418.4,1660.0,418.28,418.59,418.07,418.4,1660.0
2022-09-20 12:15:00,418.3,418.3,417.5,417.65,1110.0,418.3,418.3,417.5,417.65,1110.0
2022-09-20 12:20:00,417.65,417.94,417.53,417.56,900.0,417.65,417.94,417.53,417.56,900.0
2022-09-20 12:25:00,417.69,417.69,416.85,416.98,1700.0,417.69,417.69,416.85,416.98,1700.0
2022-09-20 12:30:00,416.8,416.81,415.96,416.25,1405.0,416.8,416.81,415.96,416.25,1405.0
2022-09-20 12:35:00,416.45,416.49,416.2,416.25,1400.0,416.45,416.49,416.2,416.25,1400.0
2022-09-20 12:40:00,416.16,416.42,416.08,416.42,1404.0,416.16,416.42,416.08,416.42,1404.0
2022-09-20 12:45:00,416.26,416.37,416.1,416.37,720.0,416.26,416.37,416.1,416.37,720.0
2022-09-20 12:50:00,416.31,416.31,416.0,416.27,1700.0,416.31,416.31,416.0,416.27,1700.0
2022-09-20 12:55:00,416.41,416.44,416.16,416.44,1100.0,416.41,416.44,416.16,416.44,1100.0
2022-09-20 13:00:00,416.21,416.21,415.41,415.52,2433.0,416.21,416.21,415.41,415.52,2433.0
2022-09-20 13:05:00,415.12,415.34,414.73,415.34,2000.0,415.12,415.34,414.73,415.34,2000.0
2022-09-20 13:10:00,415.25,415.3,414.69,414.87,1600.0,415.25,415.3,414.69,414.87,1600.0
2022-09-20 13:15:00,414.74,414.86,414.6,414.79,2101.0,414.74,414.86,414.6,414.79,2101.0
2022-09-20 13:20:00,414.79,415.0,414.25,414.98,3475.0,414.79,415.0,414.25,414.98,3475.0
2022-09-20 13:25:00,414.86,414.86,414.03,414.16,1201.0,414.86,414.86,414.03,414.16,1201.0
2022-09-20 13:30:00,414.15,414.15,413.19,413.7,2500.0,414.15,414.15,413.19,413.7,2500.0
2022-09-20 13:35:00,413.44,414.05,413.44,414.05,1400.0,413.44,414.05,413.44,414.05,1400.0
2022-09-20 13:40:00,414.08,414.28,414.08,414.14,1266.0,414.08,414.28,414.08,414.14,1266.0
2022-09-20 13:45:00,414.42,414.42,414.03,414.19,1631.0,414.42,414.42,414.03,414.19,1631.0
2022-09-20 13:50:00,414.17,414.17,413.33,413.61,1800.0,414.17,414.17,413.33,413.61,1800.0
2022-09-20 13:55:00,413.57,413.57,413.0,413.15,800.0,413.57,413.57,413.0,413.15,800.0
2022-09-20 14:00:00,413.4,414.17,413.4,413.87,2398.0,413.4,414.17,413.4,413.87,2398.0
2022-09-20 14:05:00,413.61,413.99,413.61,413.81,1489.0,413.61,413.99,413.61,413.81,1489.0
2022-09-20 14:10:00,413.69,414.56,413.6,414.34,2560.0,413.69,414.56,413.6,414.34,2560.0
2022-09-20 14:15:00,414.18,414.48,413.74,414.48,1200.0,414.18,414.48,413.74,414.48,1200.0
2022-09-20 14:20:00,414.39,414.95,414.26,414.37,2300.0,414.39,414.95,414.26,414.37,2300.0
2022-09-20 14:25:00,414.34,414.75,414.33,414.44,6862.0,414.34,414.75,414.33,414.44,6862.0
2022-09-20 14:30:00,414.21,414.39,413.83,414.12,1000.0,414.21,414.39,413.83,414.12,1000.0
2022-09-20 14:35:00,413.92,414.54,413.92,413.94,1600.0,413.92,414.54,413.92,413.94,1600.0
2022-09-20 14:40:00,414.06,414.3,413.43,414.3,2291.0,414.06,414.3,413.43,414.3,2291.0
2022-09-20 14:45:00,414.45,415.19,414.33,415.12,2169.0,414.45,415.19,414.33,415.12,2169.0
2022-09-20 14:50:00,414.98,414.98,414.48,414.48,1300.0,414.98,414.98,414.48,414.48,1300.0
2022-09-20 14:55:00,414.87,415.61,414.87,415.26,1330.0,414.87,415.61,414.87,415.26,1330.0
2022-09-20 15:00:00,415.7,416.5,415.7,415.94,4700.0,415.7,416.5,415.7,415.94,4700.0
2022-09-20 15:05:00,415.94,416.04,415.77,415.91,900.0,415.94,416.04,415.77,415.91,900.0
2022-09-20 15:10:00,416.09,416.67,416.09,416.49,2900.0,416.09,416.67,416.09,416.49,2900.0
2022-09-20 15:15:00,416.61,416.87,416.26,416.87,2100.0,416.61,416.87,416.26,416.87,2100.0
2022-09-20 15:20:00,417.02,417.65,417.0,417.47,900.0,417.02,417.65,417.0,417.47,900.0
2022-09-20 15:25:00,417.29,417.59,417.16,417.29,1700.0,417.29,417.59,417.16,417.29,1700.0
2022-09-20 15:30:00,417.12,417.72,416.57,417.54,3732.0,417.12,417.72,416.57,417.54,3732.0
2022-09-20 15:35:00,417.54,418.3,417.42,418.19,2500.0,417.54,418.3,417.42,418.19,2500.0
2022-09-20 15:40:00,418.13,418.21,417.62,418.21,3242.0,418.13,418.21,417.62,418.21,3242.0
2022-09-20 15:45:00,418.25,418.72,417.63,417.88,3700.0,418.25,418.72,417.63,417.88,3700.0
2022-09-20 15:50:00,417.8,417.89,416.68,417.04,7099.0,417.8,417.89,416.68,417.04,7099.0
2022-09-20 15:55:00,417.02,417.12,416.15,416.62,16797.0,417.02,417.12,416.15,416.62,16797.0
2022-09-21 09:30:00,420.04,422.5,419.85,419.86,14912.0,420.04,422.5,419.85,419.86,14912.0
2022-09-21 09:35:00,419.99,421.29,419.62,420.63,2700.0,419.99,421.29,419.62,420.63,2700.0
2022-09-21 09:40:00,419.23,420.97,419.23,420.97,2974.0,419.23,420.97,419.23,420.97,2974.0
2022-09-21 09:45:00,420.17,420.35,419.56,419.56,1062.0,420.17,420.35,419.56,419.56,1062.0
2022-09-21 09:50:00,419.47,420.55,419.22,419.23,1748.0,419.47,420.55,419.22,419.23,1748.0
2022-09-21 09:55:00,419.25,420.63,419.25,420.19,3080.0,419.25,420.63,419.25,420.19,3080.0
2022-09-21 10:00:00,420.51,420.59,419.22,419.23,3358.0,420.51,420.59,419.22,419.23,3358.0
2022-09-21 10:05:00,419.24,419.87,418.73,419.6,2200.0,419.24,419.87,418.73,419.6,2200.0
2022-09-21 10:10:00,419.5,419.57,418.65,419.02,1100.0,419.5,419.57,418.65,419.02,1100.0
2022-09-21 10:15:00,418.62,418.79,418.23,418.53,1100.0,418.62,418.79,418.23,418.53,1100.0
2022-09-21 10:20:00,418.77,419.38,418.02,419.05,1939.0,418.77,419.38,418.02,419.05,1939.0
2022-09-21 10:25:00,418.51,419.06,418.51,419.04,1200.0,418.51,419.06,418.51,419.04,1200.0
2022-09-21 10:30:00,418.97,419.0,418.05,418.06,692.0,418.97,419.0,418.05,418.06,692.0
2022-09-21 10:35:00,418.27,418.48,417.86,417.86,1460.0,418.27,418.48,417.86,417.86,1460.0
2022-09-21 10:40:00,417.81,417.81,417.15,417.16,530.0,417.81,417.81,417.15,417.16,530.0
2022-09-21 10:45:00,417.43,417.44,416.93,417.21,3501.0,417.43,417.44,416.93,417.21,3501.0
2022-09-21 10:50:00,417.42,417.42,417.14,417.38,1834.0,417.42,417.42,417.14,417.38,1834.0
2022-09-21 10:55:00,417.57,417.65,417.22,417.65,1000.0,417.57,417.65,417.22,417.65,1000.0
2022-09-21 11:00:00,417.69,417.77,417.23,417.23,3693.0,417.69,417.77,417.23,417.23,3693.0
2022-09-21 11:05:00,417.28,417.47,417.25,417.47,700.0,417.28,417.47,417.25,417.47,700.0
2022-09-21 11:10:00,417.69,417.97,417.41,417.77,1582.0,417.69,417.97,417.41,417.77,1582.0
2022-09-21 11:15:00,417.73,417.73,417.17,417.17,900.0,417.73,417.73,417.17,417.17,900.0
2022-09-21 11:20:00,417.17,417.28,416.95,416.96,708.0,417.17,417.28,416.95,416.96,708.0
2022-09-21 11:25:00,417.13,418.0,417.12,417.99,4452.0,417.13,418.0,417.12,417.99,4452.0
2022-09-21 11:30:00,418.42,418.8,418.14,418.8,2169.0,418.42,418.8,418.14,418.8,2169.0
2022-09-21 11:35:00,418.82,419.29,418.81,419.2,2395.0,418.82,419.29,418.81,419.2,2395.0
2022-09-21 11:40:00,419.32,419.32,418.25,418.38,1547.0,419.32,419.32,418.25,418.38,1547.0
2022-09-21 11:45:00,418.62,418.62,418.06,418.19,800.0,418.62,418.62,418.06,418.19,800.0
2022-09-21 11:50:00,418.13,418.45,417.86,418.44,2025.0,418.13,418.45,417.86,418.44,2025.0
2022-09-21 11:55:00,418.6,418.6,418.26,418.31,500.0,418.6,418.6,418.26,418.31,500.0
2022-09-21 12:00:00,418.28,418.92,418.28,418.76,1106.0,418.28,418.92,418.28,418.76,1106.0
2022-09-21 12:05:00,419.05,419.29,419.05,419.05,809.0,419.05,419.29,419.05,419.05,809.0
2022-09-21 12:10:00,419.05,419.27,418.74,418.74,2122.0,419.05,419.27,418.74,418.74,2122.0
2022-09-21 12:15:00,418.33,418.51,418.29,418.3,595.0,418.33,418.51,418.29,418.3,595.0
2022-09-21 12:20:00,418.42,418.42,418.24,418.25,300.0,418.42,418.42,418.24,418.25,300.0
2022-09-21 12:25:00,418.22,418.47,418.22,418.42,1096.0,418.22,418.47,418.22,418.42,1096.0
2022-09-21 12:30:00,418.22,418.33,418.04,418.05,600.0,418.22,418.33,418.04,418.05,600.0
2022-09-21 12:35:00,418.31,418.32,417.34,417.34,1696.0,418.31,418.32,417.34,417.34,1696.0
2022-09-21 12:40:00,417.65,417.97,417.51,417.97,1100.0,417.65,417.97,417.51,417.97,1100.0
2022-09-21 12:45:00,417.81,417.81,417.42,417.58,600.0,417.81,417.81,417.42,417.58,600.0
2022-09-21 12:50:00,417.74,417.83,417.38,417.38,1122.0,417.74,417.83,417.38,417.38,1122.0
2022-09-21 12:55:00,417.25,417.27,417.15,417.15,600.0,417.25,417.27,417.15,417.15,600.0
2022-09-21 13:00:00,417.3,417.64,417.3,417.61,773.0,417.3,417.64,417.3,417.61,773.0
2022-09-21 13:05:00,417.6,417.67,417.58,417.6,400.0,417.6,417.67,417.58,417.6,400.0
2022-09-21 13:10:00,417.76,418.08,417.4,417.4,1300.0,417.76,418.08,417.4,417.4,1300.0
2022-09-21 13:15:00,417.35,417.38,417.2,417.38,817.0,417.35,417.38,417.2,417.38,817.0
2022-09-21 13:20:00,417.1,417.1,416.8,416.81,323.0,417.1,417.1,416.8,416.81,323.0
2022-09-21 13:25:00,416.92,417.31,416.87,417.31,1100.0,416.92,417.31,416.87,417.31,1100.0
2022-09-21 13:30:00,417.47,417.81,417.47,417.5,300.0,417.47,417.81,417.47,417.5,300.0
2022-09-21 13:35:00,417.68,417.98,417.48,417.98,1000.0,417.68,417.98,417.48,417.98,1000.0
2022-09-21 13:40:00,417.98,418.4,417.85,418.3,627.0,417.98,418.4,417.85,418.3,627.0
2022-09-21 13:45:00,418.3,418.3,418.15,418.15,300.0,418.3,418.3,418.15,418.15,300.0
2022-09-21 13:50:00,418.21,418.46,418.19,418.43,600.0,418.21,418.46,418.19,418.43,600.0
2022-09-21 13:55:00,418.59,418.63,418.43,418.63,500.0,418.59,418.63,418.43,418.63,500.0
2022-09-21 14:00:00,418.51,419.09,413.97,413.97,8635.0,418.51,419.09,413.97,413.97,8635.0
2022-09-21 14:05:00,413.17,414.41,412.47,414.13,4702.0,413.17,414.41,412.47,414.13,4702.0
2022-09-21 14:10:00,414.49,414.49,413.18,413.46,4897.0,414.49,414.49,413.18,413.46,4897.0
2022-09-21 14:15:00,413.28,413.88,413.0,413.87,4595.0,413.28,413.88,413.0,413.87,4595.0
2022-09-21 14:20:00,413.53,415.36,413.53,415.36,7450.0,413.53,415.36,413.53,415.36,7450.0
2022-09-21 14:25:00,415.35,416.02,414.84,415.12,1250.0,415.35,416.02,414.84,415.12,1250.0
2022-09-21 14:30:00,414.39,417.24,413.69,417.21,3953.0,414.39,417.24,413.69,417.21,3953.0
2022-09-21 14:35:00,417.69,419.24,417.27,418.63,10206.0,417.69,419.24,417.27,418.63,10206.0
2022-09-21 14:40:00,418.0,421.95,417.93,421.78,1683.0,418.0,421.95,417.93,421.78,1683.0
2022-09-21 14:45:00,422.48,423.0,419.09,419.25,4236.0,422.48,423.0,419.09,419.25,4236.0
2022-09-21 14:50:00,419.7,421.29,418.15,421.29,4216.0,419.7,421.29,418.15,421.29,4216.0
2022-09-21 14:55:00,420.76,421.52,419.75,419.75,1800.0,420.76,421.52,419.75,419.75,1800.0
2022-09-21 15:00:00,420.47,421.21,419.08,419.71,6137.0,420.47,421.21,419.08,419.71,6137.0
2022-09-21 15:05:00,419.21,420.26,418.48,418.72,2600.0,419.21,420.26,418.48,418.72,2600.0
2022-09-21 15:10:00,418.0,419.0,415.84,418.99,5766.0,418.0,419.0,415.84,418.99,5766.0
2022-09-21 15:15:00,419.11,419.62,417.95,418.21,3600.0,419.11,419.62,417.95,418.21,3600.0
2022-09-21 15:20:00,417.69,417.79,416.87,417.0,5950.0,417.69,417.79,416.87,417.0,5950.0
2022-09-21 15:25:00,416.75,416.99,414.72,414.72,2327.0,416.75,416.99,414.72,414.72,2327.0
2022-09-21 15:30:00,414.81,415.23,413.52,415.23,6931.0,414.81,415.23,413.52,415.23,6931.0
2022-09-21 15:35:00,414.95,414.95,413.34,413.37,3027.0,414.95,414.95,413.34,413.37,3027.0
2022-09-21 15:40:00,413.4,413.93,412.84,412.84,7750.0,413.4,413.93,412.84,412.84,7750.0
2022-09-21 15:45:00,412.44,412.69,411.73,412.45,7666.0,412.44,412.69,411.73,412.45,7666.0
2022-09-21 15:50:00,412.46,412.93,411.86,412.64,14537.0,412.46,412.93,411.86,412.64,14537.0
2022-09-21 15:55:00,412.98,412.98,410.71,410.73,22483.0,412.98,412.98,410.71,410.73,22483.0
2022-09-22 09:30:00,409.63,410.09,408.04,408.83,11849.0,409.63,410.09,408.04,408.83,11849.0
2022-09-22 09:35:00,409.36,410.26,407.85,408.23,3267.0,409.36,410.26,407.85,408.23,3267.0
2022-09-22 09:40:00,407.87,407.87,406.6,406.89,6986.0,407.87,407.87,406.6,406.89,6986.0
2022-09-22 09:45:00,407.12,408.09,406.52,407.44,3502.0,407.12,408.09,406.52,407.44,3502.0
2022-09-22 09:50:00,407.19,407.22,406.41,406.41,3097.0,407.19,407.22,406.41,406.41,3097.0
2022-09-22 09:55:00,406.39,406.65,404.0,404.63,13620.0,406.39,406.65,404.0,404.63,13620.0
2022-09-22 10:00:00,404.51,404.92,403.86,404.61,3325.0,404.51,404.92,403.86,404.61,3325.0
2022-09-22 10:05:00,404.8,405.27,404.31,404.85,4639.0,404.8,405.27,404.31,404.85,4639.0
2022-09-22 10:10:00,404.53,405.97,403.86,405.96,8607.0,404.53,405.97,403.86,405.96,8607.0
2022-09-22 10:15:00,405.74,405.74,404.03,404.33,4900.0,405.74,405.74,404.03,404.33,4900.0
2022-09-22 10:20:00,404.53,404.85,403.45,403.62,6173.0,404.53,404.85,403.45,403.62,6173.0
2022-09-22 10:25:00,403.42,404.11,402.51,403.82,4737.0,403.42,404.11,402.51,403.82,4737.0
2022-09-22 10:30:00,404.23,404.82,403.44,403.57,5542.0,404.23,404.82,403.44,403.57,5542.0
2022-09-22 10:35:00,403.69,403.69,402.64,403.28,2300.0,403.69,403.69,402.64,403.28,2300.0
2022-09-22 10:40:00,403.15,403.78,403.06,403.33,6953.0,403.15,403.78,403.06,403.33,6953.0
2022-09-22 10:45:00,403.65,403.98,403.14,403.98,1150.0,403.65,403.98,403.14,403.98,1150.0
2022-09-22 10:50:00,403.46,403.46,403.25,403.25,200.0,403.46,403.46,403.25,403.25,200.0
2022-09-22 10:55:00,403.2,403.46,402.38,402.38,3094.0,403.2,403.46,402.38,402.38,3094.0
2022-09-22 11:00:00,402.42,402.6,401.32,402.59,5385.0,402.42,402.6,401.32,402.59,5385.0
2022-09-22 11:05:00,402.49,403.43,402.49,402.94,7743.0,402.49,403.43,402.49,402.94,7743.0
2022-09-22 11:10:00,402.88,402.89,402.42,402.56,4331.0,402.88,402.89,402.42,402.56,4331.0
2022-09-22 11:15:00,402.58,403.1,402.33,402.33,3947.0,402.58,403.1,402.33,402.33,3947.0
2022-09-22 11:20:00,402.13,402.13,401.57,401.82,1857.0,402.13,402.13,401.57,401.82,1857.0
2022-09-22 11:25:00,401.85,402.4,401.74,402.26,3100.0,401.85,402.4,401.74,402.26,3100.0
2022-09-22 11:30:00,402.54,403.31,402.45,402.61,2955.0,402.54,403.31,402.45,402.61,2955.0
2022-09-22 11:35:00,402.93,402.93,402.54,402.84,900.0,402.93,402.93,402.54,402.84,900.0
2022-09-22 11:40:00,402.72,402.76,401.7,402.27,2813.0,402.72,402.76,401.7,402.27,2813.0
2022-09-22 11:45:00,401.85,402.7,401.85,402.7,1619.0,401.85,402.7,401.85,402.7,1619.0
2022-09-22 11:50:00,402.42,402.54,402.11,402.16,2505.0,402.42,402.54,402.11,402.16,2505.0
2022-09-22 11:55:00,402.35,402.35,401.2,401.26,2704.0,402.35,402.35,401.2,401.26,2704.0
2022-09-22 12:00:00,401.78,402.3,401.7,401.96,2250.0,401.78,402.3,401.7,401.96,2250.0
2022-09-22 12:05:00,401.96,402.42,401.77,402.42,1800.0,401.96,402.42,401.77,402.42,1800.0
2022-09-22 12:10:00,402.26,402.3,401.63,402.3,2467.0,402.26,402.3,401.63,402.3,2467.0
2022-09-22 12:15:00,402.26,403.11,402.11,403.1,2200.0,402.26,403.11,402.11,403.1,2200.0
2022-09-22 12:20:00,403.08,403.7,402.22,403.68,3000.0,403.08,403.7,402.22,403.68,3000.0
2022-09-22 12:25:00,403.82,403.83,402.91,403.18,1298.0,403.82,403.83,402.91,403.18,1298.0
2022-09-22 12:30:00,402.62,403.33,402.6,402.83,3494.0,402.62,403.33,402.6,402.83,3494.0
2022-09-22 12:35:00,402.85,402.96,402.59,402.86,1300.0,402.85,402.96,402.59,402.86,1300.0
2022-09-22 12:40:00,402.84,403.45,402.84,403.34,1281.0,402.84,403.45,402.84,403.34,1281.0
2022-09-22 12:45:00,403.26,403.65,403.13,403.29,2427.0,403.26,403.65,403.13,403.29,2427.0
2022-09-22 12:50:00,403.23,403.98,403.22,403.98,6500.0,403.23,403.98,403.22,403.98,6500.0
2022-09-22 12:55:00,404.22,404.32,403.65,403.65,2900.0,404.22,404.32,403.65,403.65,2900.0
2022-09-22 13:00:00,403.69,404.01,403.24,403.38,9417.0,403.69,404.01,403.24,403.38,9417.0
2022-09-22 13:05:00,403.38,403.69,402.97,402.99,7038.0,403.38,403.69,402.97,402.99,7038.0
2022-09-22 13:10:00,402.88,403.03,401.84,401.84,2081.0,402.88,403.03,401.84,401.84,2081.0
2022-09-22 13:15:00,401.75,402.31,401.75,401.95,3412.0,401.75,402.31,401.75,401.95,3412.0
2022-09-22 13:20:00,401.94,402.58,401.93,402.21,4049.0,401.94,402.58,401.93,402.21,4049.0
2022-09-22 13:25:00,402.3,402.7,402.22,402.52,6852.0,402.3,402.7,402.22,402.52,6852.0
2022-09-22 13:30:00,402.64,403.3,402.64,402.99,3228.0,402.64,403.3,402.64,402.99,3228.0
2022-09-22 13:35:00,402.92,403.2,402.68,402.86,3433.0,402.92,403.2,402.68,402.86,3433.0
2022-09-22 13:40:00,402.98,402.98,402.13,402.53,1790.0,402.98,402.98,402.13,402.53,1790.0
2022-09-22 13:45:00,402.52,403.2,402.29,402.76,2800.0,402.52,403.2,402.29,402.76,2800.0
2022-09-22 13:50:00,403.0,403.75,402.93,403.59,4177.0,403.0,403.75,402.93,403.59,4177.0
2022-09-22 13:55:00,403.5,403.71,403.23,403.23,1875.0,403.5,403.71,403.23,403.23,1875.0
2022-09-22 14:00:00,403.19,403.23,402.15,402.38,5609.0,403.19,403.23,402.15,402.38,5609.0
2022-09-22 14:05:00,402.55,402.72,402.25,402.68,3926.0,402.55,402.72,402.25,402.68,3926.0
2022-09-22 14:10:00,402.66,402.76,402.29,402.51,2100.0,402.66,402.76,402.29,402.51,2100.0
2022-09-22 14:15:00,402.15,402.25,401.71,401.71,2700.0,402.15,402.25,401.71,401.71,2700.0
2022-09-22 14:20:00,401.72,401.87,401.44,401.44,2712.0,401.72,401.87,401.44,401.44,2712.0
2022-09-22 14:25:00,401.39,402.39,401.39,401.96,3988.0,401.39,402.39,401.39,401.96,3988.0
2022-09-22 14:30:00,401.75,402.41,401.72,402.19,1200.0,401.75,402.41,401.72,402.19,1200.0
2022-09-22 14:35:00,402.32,402.65,401.86,402.58,2506.0,402.32,402.65,401.86,402.58,2506.0
2022-09-22 14:40:00,402.54,402.62,402.1,402.53,3000.0,402.54,402.62,402.1,402.53,3000.0
2022-09-22 14:45:00,402.59,402.7,402.23,402.55,3830.0,402.59,402.7,402.23,402.55,3830.0
2022-09-22 14:50:00,402.6,403.55,402.53,402.82,3496.0,402.6,403.55,402.53,402.82,3496.0
2022-09-22 14:55:00,403.06,403.3,402.94,403.24,1450.0,403.06,403.3,402.94,403.24,1450.0
2022-09-22 15:00:00,403.33,404.57,403.33,404.1,3403.0,403.33,404.57,403.33,404.1,3403.0
2022-09-22 15:05:00,404.33,404.61,403.94,403.95,2490.0,404.33,404.61,403.94,403.95,2490.0
2022-09-22 15:10:00,404.24,405.27,404.15,405.17,3751.0,404.24,405.27,404.15,405.17,3751.0
2022-09-22 15:15:00,405.05,405.05,404.32,404.34,2900.0,405.05,405.05,404.32,404.34,2900.0
2022-09-22 15:20:00,404.52,404.52,403.59,403.75,2450.0,404.52,404.52,403.59,403.75,2450.0
2022-09-22 15:25:00,403.62,403.92,403.06,403.86,4520.0,403.62,403.92,403.06,403.86,4520.0
2022-09-22 15:30:00,403.85,404.5,403.85,404.3,6205.0,403.85,404.5,403.85,404.3,6205.0
2022-09-22 15:35:00,404.48,404.66,403.96,404.04,4204.0,404.48,404.66,403.96,404.04,4204.0
2022-09-22 15:40:00,403.94,404.38,403.73,403.87,4536.0,403.94,404.38,403.73,403.87,4536.0
2022-09-22 15:45:00,404.02,405.15,404.02,404.78,6768.0,404.02,405.15,404.02,404.78,6768.0
2022-09-22 15:50:00,404.42,404.6,402.87,403.1,9828.0,404.42,404.6,402.87,403.1,9828.0
2022-09-22 15:55:00,403.12,403.14,401.59,401.68,32285.0,403.12,403.14,401.59,401.68,32285.0
2022-09-23 09:30:00,395.84,396.51,393.41,395.82,22219.0,395.84,396.51,393.41,395.82,22219.0
2022-09-23 09:35:00,396.24,396.46,394.78,396.11,10801.0,396.24,396.46,394.78,396.11,10801.0
2022-09-23 09:40:00,396.07,397.44,395.85,397.42,9097.0,396.07,397.44,395.85,397.42,9097.0
2022-09-23 09:45:00,397.02,397.64,393.71,394.13,9191.0,397.02,397.64,393.71,394.13,9191.0
2022-09-23 09:50:00,394.26,396.18,393.87,395.02,5621.0,394.26,396.18,393.87,395.02,5621.0
2022-09-23 09:55:00,395.27,395.27,394.02,394.64,6480.0,395.27,395.27,394.02,394.64,6480.0
2022-09-23 10:00:00,394.93,395.22,394.61,395.14,3400.0,394.93,395.22,394.61,395.14,3400.0
2022-09-23 10:05:00,395.35,396.18,395.17,396.18,5768.0,395.35,396.18,395.17,396.18,5768.0
2022-09-23 10:10:00,396.23,396.39,395.26,395.67,5480.0,396.23,396.39,395.26,395.67,5480.0
2022-09-23 10:15:00,395.3,395.84,394.96,395.42,4618.0,395.3,395.84,394.96,395.42,4618.0
2022-09-23 10:20:00,395.47,395.47,394.62,395.0,4500.0,395.47,395.47,394.62,395.0,4500.0
2022-09-23 10:25:00,394.99,396.01,394.7,395.37,3154.0,394.99,396.01,394.7,395.37,3154.0
2022-09-23 10:30:00,395.59,395.59,394.0,394.0,7834.0,395.59,395.59,394.0,394.0,7834.0
2022-09-23 10:35:00,393.74,393.89,391.07,392.23,37448.0,393.74,393.89,391.07,392.23,37448.0
2022-09-23 10:40:00,392.43,393.81,392.3,393.31,2776.0,392.43,393.81,392.3,393.31,2776.0
2022-09-23 10:45:00,393.43,393.43,392.51,392.66,4471.0,393.43,393.43,392.51,392.66,4471.0
2022-09-23 10:50:00,392.77,392.77,391.26,391.5,7845.0,392.77,392.77,391.26,391.5,7845.0
2022-09-23 10:55:00,391.29,392.56,391.29,392.13,8325.0,391.29,392.56,391.29,392.13,8325.0
2022-09-23 11:00:00,392.12,392.43,391.42,391.44,9156.0,392.12,392.43,391.42,391.44,9156.0
2022-09-23 11:05:00,391.54,392.51,391.24,392.06,2400.0,391.54,392.51,391.24,392.06,2400.0
2022-09-23 11:10:00,392.24,392.58,391.56,391.82,3654.0,392.24,392.58,391.56,391.82,3654.0
2022-09-23 11:15:00,391.75,392.48,391.53,392.3,3194.0,391.75,392.48,391.53,392.3,3194.0
2022-09-23 11:20:00,392.24,393.36,391.95,393.36,3250.0,392.24,393.36,391.95,393.36,3250.0
2022-09-23 11:25:00,392.94,393.25,392.64,392.74,3750.0,392.94,393.25,392.64,392.74,3750.0
2022-09-23 11:30:00,393.0,393.3,392.58,392.85,2100.0,393.0,393.3,392.58,392.85,2100.0
2022-09-23 11:35:00,392.86,392.86,392.05,392.1,2284.0,392.86,392.86,392.05,392.1,2284.0
2022-09-23 11:40:00,391.92,392.03,391.3,391.6,2583.0,391.92,392.03,391.3,391.6,2583.0
2022-09-23 11:45:00,391.43,391.62,390.87,391.58,3608.0,391.43,391.62,390.87,391.58,3608.0
2022-09-23 11:50:00,391.7,391.97,391.64,391.86,1500.0,391.7,391.97,391.64,391.86,1500.0
2022-09-23 11:55:00,391.87,392.66,391.87,392.42,2559.0,391.87,392.66,391.87,392.42,2559.0
2022-09-23 12:00:00,392.11,392.23,391.85,391.88,1590.0,392.11,392.23,391.85,391.88,1590.0
2022-09-23 12:05:00,392.07,392.07,391.45,391.86,2880.0,392.07,392.07,391.45,391.86,2880.0
2022-09-23 12:10:00,391.74,391.74,391.28,391.44,2464.0,391.74,391.74,391.28,391.44,2464.0
2022-09-23 12:15:00,391.36,391.58,391.33,391.45,2983.0,391.36,391.58,391.33,391.45,2983.0
2022-09-23 12:20:00,391.12,391.12,390.21,390.76,5317.0,391.12,391.12,390.21,390.76,5317.0
2022-09-23 12:25:00,390.74,390.95,390.42,390.75,6877.0,390.74,390.95,390.42,390.75,6877.0
2022-09-23 12:30:00,390.86,390.89,390.15,390.64,6072.0,390.86,390.89,390.15,390.64,6072.0
2022-09-23 12:35:00,390.66,391.57,390.65,391.35,4582.0,390.66,391.57,390.65,391.35,4582.0
2022-09-23 12:40:00,391.34,391.81,390.78,391.81,6205.0,391.34,391.81,390.78,391.81,6205.0
2022-09-23 12:45:00,391.58,391.97,391.26,391.97,3086.0,391.58,391.97,391.26,391.97,3086.0
2022-09-23 12:50:00,391.97,392.46,391.94,392.34,2700.0,391.97,392.46,391.94,392.34,2700.0
2022-09-23 12:55:00,392.3,392.43,391.65,392.28,1600.0,392.3,392.43,391.65,392.28,1600.0
2022-09-23 13:00:00,392.2,392.57,392.13,392.27,1688.0,392.2,392.57,392.13,392.27,1688.0
2022-09-23 13:05:00,392.13,392.32,391.96,391.96,800.0,392.13,392.32,391.96,391.96,800.0
2022-09-23 13:10:00,392.01,392.84,391.88,392.31,3066.0,392.01,392.84,391.88,392.31,3066.0
2022-09-23 13:15:00,392.38,392.65,392.38,392.56,1500.0,392.38,392.65,392.38,392.56,1500.0
2022-09-23 13:20:00,392.42,392.56,391.78,391.99,2500.0,392.42,392.56,391.78,391.99,2500.0
2022-09-23 13:25:00,391.7,391.75,391.25,391.25,2106.0,391.7,391.75,391.25,391.25,2106.0
2022-09-23 13:30:00,391.6,391.98,391.51,391.86,3200.0,391.6,391.98,391.51,391.86,3200.0
2022-09-23 13:35:00,391.9,391.92,391.2,391.2,1100.0,391.9,391.92,391.2,391.2,1100.0
2022-09-23 13:40:00,391.31,391.38,391.13,391.19,1300.0,391.31,391.38,391.13,391.19,1300.0
2022-09-23 13:45:00,391.03,391.46,390.9,391.11,5027.0,391.03,391.46,390.9,391.11,5027.0
2022-09-23 13:50:00,390.96,391.34,390.96,391.17,1318.0,390.96,391.34,390.96,391.17,1318.0
2022-09-23 13:55:00,391.05,391.12,390.7,390.98,4100.0,391.05,391.12,390.7,390.98,4100.0
2022-09-23 14:00:00,390.76,390.96,390.33,390.95,3318.0,390.76,390.96,390.33,390.95,3318.0
2022-09-23 14:05:00,390.87,391.22,390.22,390.22,2300.0,390.87,391.22,390.22,390.22,2300.0
2022-09-23 14:10:00,390.3,390.3,388.72,388.87,5532.0,390.3,390.3,388.72,388.87,5532.0
2022-09-23 14:15:00,388.78,388.9,388.45,388.45,3300.0,388.78,388.9,388.45,388.45,3300.0
2022-09-23 14:20:00,388.33,389.07,388.28,389.07,2750.0,388.33,389.07,388.28,389.07,2750.0
2022-09-23 14:25:00,389.31,389.47,388.7,388.78,3963.0,389.31,389.47,388.7,388.78,3963.0
2022-09-23 14:30:00,388.47,388.47,387.83,388.09,2003.0,388.47,388.47,387.83,388.09,2003.0
2022-09-23 14:35:00,387.95,387.95,387.18,387.56,1665.0,387.95,387.95,387.18,387.56,1665.0
2022-09-23 14:40:00,387.41,387.72,387.28,387.71,2710.0,387.41,387.72,387.28,387.71,2710.0
2022-09-23 14:45:00,387.78,387.78,387.33,387.36,2600.0,387.78,387.78,387.33,387.36,2600.0
2022-09-23 14:50:00,387.23,387.24,386.7,386.7,1200.0,387.23,387.24,386.7,386.7,1200.0
2022-09-23 14:55:00,386.5,386.5,386.1,386.3,2300.0,386.5,386.5,386.1,386.3,2300.0
2022-09-23 15:00:00,386.31,387.83,386.31,387.64,6570.0,386.31,387.83,386.31,387.64,6570.0
2022-09-23 15:05:00,387.7,389.46,387.68,388.86,5701.0,387.7,389.46,387.68,388.86,5701.0
2022-09-23 15:10:00,389.0,389.12,388.59,389.01,8508.0,389.0,389.12,388.59,389.01,8508.0
2022-09-23 15:15:00,389.16,390.24,389.16,389.94,5350.0,389.16,390.24,389.16,389.94,5350.0
2022-09-23 15:20:00,389.97,390.58,389.32,389.43,5351.0,389.97,390.58,389.32,389.43,5351.0
2022-09-23 15:25:00,389.6,390.18,389.4,390.18,6001.0,389.6,390.18,389.4,390.18,6001.0
2022-09-23 15:30:00,390.42,391.37,390.42,391.15,10215.0,390.42,391.37,390.42,391.15,10215.0
2022-09-23 15:35:00,391.24,392.04,390.6,391.7,5761.0,391.24,392.04,390.6,391.7,5761.0
2022-09-23 15:40:00,391.75,392.99,391.49,392.78,13350.0,391.75,392.99,391.49,392.78,13350.0
2022-09-23 15:45:00,392.89,393.1,392.03,392.14,9495.0,392.89,393.1,392.03,392.14,9495.0
2022-09-23 15:50:00,391.8,392.7,391.8,392.38,11847.0,391.8,392.7,391.8,392.38,11847.0
2022-09-23 15:55:00,392.27,392.52,390.59,392.31,44333.0,392.27,392.52,390.59,392.31,44333.0
2022-09-26 09:30:00,391.91,395.88,391.54,395.2,15520.0,391.91,395.88,391.54,395.2,15520.0
2022-09-26 09:35:00,395.96,397.39,394.47,395.19,7102.0,395.96,397.39,394.47,395.19,7102.0
2022-09-26 09:40:00,394.9,396.04,394.25,394.38,3875.0,394.9,396.04,394.25,394.38,3875.0
2022-09-26 09:45:00,394.62,396.47,394.36,396.46,6763.0,394.62,396.47,394.36,396.46,6763.0
2022-09-26 09:50:00,396.8,397.6,396.15,396.81,7484.0,396.8,397.6,396.15,396.81,7484.0
2022-09-26 09:55:00,396.07,397.39,396.07,397.39,5749.0,396.07,397.39,396.07,397.39,5749.0
2022-09-26 10:00:00,397.32,397.32,395.11,395.27,3475.0,397.32,397.32,395.11,395.27,3475.0
2022-09-26 10:05:00,395.17,397.28,395.17,396.57,3701.0,395.17,397.28,395.17,396.57,3701.0
2022-09-26 10:10:00,396.2,397.53,396.16,397.25,2953.0,396.2,397.53,396.16,397.25,2953.0
2022-09-26 10:15:00,397.81,399.17,397.69,398.4,3457.0,397.81,399.17,397.69,398.4,3457.0
2022-09-26 10:20:00,398.67,398.67,397.76,398.25,5110.0,398.67,398.67,397.76,398.25,5110.0
2022-09-26 10:25:00,398.18,398.35,397.15,397.32,3600.0,398.18,398.35,397.15,397.32,3600.0
2022-09-26 10:30:00,397.29,397.67,395.85,395.85,4200.0,397.29,397.67,395.85,395.85,4200.0
2022-09-26 10:35:00,395.95,396.51,395.67,395.67,2720.0,395.95,396.51,395.67,395.67,2720.0
2022-09-26 10:40:00,395.27,395.51,394.77,395.1,2600.0,395.27,395.51,394.77,395.1,2600.0
2022-09-26 10:45:00,395.0,395.22,394.26,394.45,2017.0,395.0,395.22,394.26,394.45,2017.0
2022-09-26 10:50:00,394.4,394.4,393.26,394.09,6097.0,394.4,394.4,393.26,394.09,6097.0
2022-09-26 10:55:00,393.82,394.34,393.36,394.08,2600.0,393.82,394.34,393.36,394.08,2600.0
2022-09-26 11:00:00,394.38,394.56,393.56,394.56,2806.0,394.38,394.56,393.56,394.56,2806.0
2022-09-26 11:05:00,394.39,394.59,391.57,391.91,5065.0,394.39,394.59,391.57,391.91,5065.0
2022-09-26 11:10:00,391.43,392.24,391.43,392.24,1800.0,391.43,392.24,391.43,392.24,1800.0
2022-09-26 11:15:00,392.93,393.0,391.99,392.06,2300.0,392.93,393.0,391.99,392.06,2300.0
2022-09-26 11:20:00,392.1,392.87,391.91,392.19,4184.0,392.1,392.87,391.91,392.19,4184.0
2022-09-26 11:25:00,391.84,391.84,391.3,391.45,1555.0,391.84,391.84,391.3,391.45,1555.0
2022-09-26 11:30:00,391.57,392.1,391.42,392.02,2411.0,391.57,392.1,391.42,392.02,2411.0
2022-09-26 11:35:00,392.24,392.33,391.51,391.99,2587.0,392.24,392.33,391.51,391.99,2587.0
2022-09-26 11:40:00,392.06,392.53,391.59,391.59,2195.0,392.06,392.53,391.59,391.59,2195.0
2022-09-26 11:45:00,391.68,393.37,391.68,393.23,5542.0,391.68,393.37,391.68,393.23,5542.0
2022-09-26 11:50:00,393.06,393.21,392.59,393.2,4252.0,393.06,393.21,392.59,393.2,4252.0
2022-09-26 11:55:00,393.43,393.86,393.19,393.53,4090.0,393.43,393.86,393.19,393.53,4090.0
2022-09-26 12:00:00,393.54,393.54,392.47,392.47,2000.0,393.54,393.54,392.47,392.47,2000.0
2022-09-26 12:05:00,392.55,392.94,392.55,392.94,1828.0,392.55,392.94,392.55,392.94,1828.0
2022-09-26 12:10:00,392.86,393.07,392.72,393.01,2385.0,392.86,393.07,392.72,393.01,2385.0
2022-09-26 12:15:00,392.94,393.62,392.83,393.51,4913.0,392.94,393.62,392.83,393.51,4913.0
2022-09-26 12:20:00,393.5,393.53,392.88,392.99,3650.0,393.5,393.53,392.88,392.99,3650.0
2022-09-26 12:25:00,392.9,393.15,392.03,392.03,3158.0,392.9,393.15,392.03,392.03,3158.0
2022-09-26 12:30:00,392.02,392.03,390.63,391.27,2217.0,392.02,392.03,390.63,391.27,2217.0
2022-09-26 12:35:00,391.14,391.79,391.14,391.34,600.0,391.14,391.79,391.14,391.34,600.0
2022-09-26 12:40:00,390.74,390.96,390.59,390.59,600.0,390.74,390.96,390.59,390.59,600.0
2022-09-26 12:45:00,390.15,391.32,390.15,391.09,3590.0,390.15,391.32,390.15,391.09,3590.0
2022-09-26 12:50:00,391.25,391.88,391.23,391.78,3300.0,391.25,391.88,391.23,391.78,3300.0
2022-09-26 12:55:00,391.88,392.2,391.7,391.91,3449.0,391.88,392.2,391.7,391.91,3449.0
2022-09-26 13:00:00,391.68,391.78,391.35,391.65,9727.0,391.68,391.78,391.35,391.65,9727.0
2022-09-26 13:05:00,391.77,391.77,391.03,391.26,3579.0,391.77,391.77,391.03,391.26,3579.0
2022-09-26 13:10:00,391.24,391.32,390.34,390.34,3400.0,391.24,391.32,390.34,390.34,3400.0
2022-09-26 13:15:00,390.33,390.34,389.71,389.78,1500.0,390.33,390.34,389.71,389.78,1500.0
2022-09-26 13:20:00,389.78,389.98,389.18,389.18,700.0,389.78,389.98,389.18,389.18,700.0
2022-09-26 13:25:00,388.8,389.13,388.11,388.88,3324.0,388.8,389.13,388.11,388.88,3324.0
2022-09-26 13:30:00,388.89,389.94,388.89,389.33,4313.0,388.89,389.94,388.89,389.33,4313.0
2022-09-26 13:35:00,389.48,389.7,389.3,389.36,2140.0,389.48,389.7,389.3,389.36,2140.0
2022-09-26 13:40:00,389.2,389.2,388.72,388.77,1327.0,389.2,389.2,388.72,388.77,1327.0
2022-09-26 13:45:00,388.98,390.0,388.98,390.0,3300.0,388.98,390.0,388.98,390.0,3300.0
2022-09-26 13:50:00,390.0,390.61,389.94,390.19,3500.0,390.0,390.61,389.94,390.19,3500.0
2022-09-26 13:55:00,389.99,390.0,389.1,389.27,2000.0,389.99,390.0,389.1,389.27,2000.0
2022-09-26 14:00:00,389.74,390.64,389.74,390.47,2660.0,389.74,390.64,389.74,390.47,2660.0
2022-09-26 14:05:00,390.32,391.15,390.25,390.92,3700.0,390.32,391.15,390.25,390.92,3700.0
2022-09-26 14:10:00,390.77,390.77,389.85,389.85,1620.0,390.77,390.77,389.85,389.85,1620.0
2022-09-26 14:15:00,389.84,389.84,389.44,389.74,4050.0,389.84,389.84,389.44,389.74,4050.0
2022-09-26 14:20:00,389.79,389.82,389.58,389.82,2245.0,389.79,389.82,389.58,389.82,2245.0
2022-09-26 14:25:00,389.82,390.01,389.6,389.6,2400.0,389.82,390.01,389.6,389.6,2400.0
2022-09-26 14:30:00,389.42,389.87,389.04,389.31,2240.0,389.42,389.87,389.04,389.31,2240.0
2022-09-26 14:35:00,389.37,389.4,388.46,388.81,2800.0,389.37,389.4,388.46,388.81,2800.0
2022-09-26 14:40:00,388.88,389.11,388.55,388.75,2400.0,388.88,389.11,388.55,388.75,2400.0
2022-09-26 14:45:00,388.69,390.23,388.69,390.05,5424.0,388.69,390.23,388.69,390.05,5424.0
2022-09-26 14:50:00,390.02,390.66,389.74,390.55,4696.0,390.02,390.66,389.74,390.55,4696.0
2022-09-26 14:55:00,390.63,390.67,390.05,390.05,4171.0,390.63,390.67,390.05,390.05,4171.0
2022-09-26 15:00:00,390.02,390.25,389.59,389.65,3400.0,390.02,390.25,389.59,389.65,3400.0
2022-09-26 15:05:00,389.92,390.65,389.16,390.65,3100.0,389.92,390.65,389.16,390.65,3100.0
2022-09-26 15:10:00,390.65,390.65,390.23,390.48,2800.0,390.65,390.65,390.23,390.48,2800.0
2022-09-26 15:15:00,390.28,390.65,389.85,390.38,4436.0,390.28,390.65,389.85,390.38,4436.0
2022-09-26 15:20:00,390.27,390.61,389.47,389.49,2685.0,390.27,390.61,389.47,389.49,2685.0
2022-09-26 15:25:00,389.43,389.81,389.29,389.81,3897.0,389.43,389.81,389.29,389.81,3897.0
2022-09-26 15:30:00,389.62,389.65,388.77,389.21,7201.0,389.62,389.65,388.77,389.21,7201.0
2022-09-26 15:35:00,389.01,390.02,388.68,389.01,6845.0,389.01,390.02,388.68,389.01,6845.0
2022-09-26 15:40:00,388.94,389.72,388.79,389.28,8652.0,388.94,389.72,388.79,389.28,8652.0
2022-09-26 15:45:00,389.31,390.24,389.3,389.93,10405.0,389.31,390.24,389.3,389.93,10405.0
2022-09-26 15:50:00,389.7,390.91,388.64,390.19,13734.0,389.7,390.91,388.64,390.19,13734.0
2022-09-26 15:55:00,389.92,389.93,387.33,387.82,39110.0,389.92,389.93,387.33,387.82,39110.0
2022-09-27 09:30:00,392.8,397.1,392.4,396.25,19818.0,392.8,397.1,392.4,396.25,19818.0
2022-09-27 09:35:00,396.57,397.03,395.82,396.48,6118.0,396.57,397.03,395.82,396.48,6118.0
2022-09-27 09:40:00,396.5,397.37,395.58,395.93,14087.0,396.5,397.37,395.58,395.93,14087.0
2022-09-27 09:45:00,396.05,396.63,395.12,395.12,11756.0,396.05,396.63,395.12,395.12,11756.0
2022-09-27 09:50:00,395.12,396.23,394.82,396.04,13776.0,395.12,396.23,394.82,396.04,13776.0
2022-09-27 09:55:00,395.81,396.35,394.6,396.34,6172.0,395.81,396.35,394.6,396.34,6172.0
2022-09-27 10:00:00,396.84,397.09,394.84,395.71,3604.0,396.84,397.09,394.84,395.71,3604.0
2022-09-27 10:05:00,395.58,395.6,393.16,393.56,9072.0,395.58,395.6,393.16,393.56,9072.0
2022-09-27 10:10:00,393.52,396.08,393.52,395.99,2630.0,393.52,396.08,393.52,395.99,2630.0
2022-09-27 10:15:00,396.09,396.09,395.18,395.91,1226.0,396.09,396.09,395.18,395.91,1226.0
2022-09-27 10:20:00,394.87,396.13,394.87,396.13,2883.0,394.87,396.13,394.87,396.13,2883.0
2022-09-27 10:25:00,396.26,396.61,395.43,395.96,7276.0,396.26,396.61,395.43,395.96,7276.0
2022-09-27 10:30:00,395.97,397.46,395.96,396.06,15753.0,395.97,397.46,395.96,396.06,15753.0
2022-09-27 10:35:00,396.2,396.8,396.02,396.32,3179.0,396.2,396.8,396.02,396.32,3179.0
2022-09-27 10:40:00,396.01,396.85,395.87,396.66,4804.0,396.01,396.85,395.87,396.66,4804.0
2022-09-27 10:45:00,396.2,396.39,395.72,395.84,3300.0,396.2,396.39,395.72,395.84,3300.0
2022-09-27 10:50:00,395.77,395.77,394.71,394.78,2621.0,395.77,395.77,394.71,394.78,2621.0
2022-09-27 10:55:00,394.65,395.58,394.65,395.47,3975.0,394.65,395.58,394.65,395.47,3975.0
2022-09-27 11:00:00,395.91,395.91,394.9,395.13,1809.0,395.91,395.91,394.9,395.13,1809.0
2022-09-27 11:05:00,395.05,396.3,395.04,395.72,5508.0,395.05,396.3,395.04,395.72,5508.0
2022-09-27 11:10:00,395.68,395.68,394.57,394.57,1400.0,395.68,395.68,394.57,394.57,1400.0
2022-09-27 11:15:00,394.67,394.68,394.19,394.47,1300.0,394.67,394.68,394.19,394.47,1300.0
2022-09-27 11:20:00,394.5,394.92,393.98,394.07,3400.0,394.5,394.92,393.98,394.07,3400.0
2022-09-27 11:25:00,394.02,394.35,392.6,392.76,4037.0,394.02,394.35,392.6,392.76,4037.0
2022-09-27 11:30:00,392.83,394.28,392.41,394.28,6634.0,392.83,394.28,392.41,394.28,6634.0
2022-09-27 11:35:00,394.09,394.14,393.64,393.64,1600.0,394.09,394.14,393.64,393.64,1600.0
2022-09-27 11:40:00,393.53,393.94,392.95,393.43,2526.0,393.53,393.94,392.95,393.43,2526.0
2022-09-27 11:45:00,392.88,393.1,392.17,392.35,3069.0,392.88,393.1,392.17,392.35,3069.0
2022-09-27 11:50:00,392.49,392.96,392.21,392.63,6338.0,392.49,392.96,392.21,392.63,6338.0
2022-09-27 11:55:00,392.29,392.53,391.54,391.54,2865.0,392.29,392.53,391.54,391.54,2865.0
2022-09-27 12:00:00,391.54,391.54,390.58,390.98,1939.0,391.54,391.54,390.58,390.98,1939.0
2022-09-27 12:05:00,391.08,391.24,390.26,390.57,1900.0,391.08,391.24,390.26,390.57,1900.0
2022-09-27 12:10:00,390.27,390.27,388.82,389.37,3500.0,390.27,390.27,388.82,389.37,3500.0
2022-09-27 12:15:00,389.24,389.41,389.0,389.11,2200.0,389.24,389.41,389.0,389.11,2200.0
2022-09-27 12:20:00,389.21,389.61,388.6,388.89,3401.0,389.21,389.61,388.6,388.89,3401.0
2022-09-27 12:25:00,388.93,389.5,388.72,389.13,2200.0,388.93,389.5,388.72,389.13,2200.0
2022-09-27 12:30:00,388.94,390.0,388.94,390.0,3578.0,388.94,390.0,388.94,390.0,3578.0
2022-09-27 12:35:00,390.36,390.56,389.56,389.74,2140.0,390.36,390.56,389.56,389.74,2140.0
2022-09-27 12:40:00,389.74,390.38,389.59,390.37,1944.0,389.74,390.38,389.59,390.37,1944.0
2022-09-27 12:45:00,390.36,391.03,390.14,391.02,2128.0,390.36,391.03,390.14,391.02,2128.0
2022-09-27 12:50:00,391.15,391.5,390.38,391.36,5247.0,391.15,391.5,390.38,391.36,5247.0
2022-09-27 12:55:00,391.26,391.48,391.16,391.16,1298.0,391.26,391.48,391.16,391.16,1298.0
2022-09-27 13:00:00,390.73,390.88,389.65,389.88,3934.0,390.73,390.88,389.65,389.88,3934.0
2022-09-27 13:05:00,390.06,390.97,389.94,390.22,3607.0,390.06,390.97,389.94,390.22,3607.0
2022-09-27 13:10:00,389.98,390.27,389.93,390.27,1600.0,389.98,390.27,389.93,390.27,1600.0
2022-09-27 13:15:00,390.58,390.82,389.79,390.21,3594.0,390.58,390.82,389.79,390.21,3594.0
2022-09-27 13:20:00,390.19,390.19,389.24,389.24,3100.0,390.19,390.19,389.24,389.24,3100.0
2022-09-27 13:25:00,389.24,389.24,388.61,388.91,3927.0,389.24,389.24,388.61,388.91,3927.0
2022-09-27 13:30:00,388.73,389.26,388.65,389.26,4701.0,388.73,389.26,388.65,389.26,4701.0
2022-09-27 13:35:00,389.35,389.35,388.88,388.9,3800.0,389.35,389.35,388.88,388.9,3800.0
2022-09-27 13:40:00,388.84,389.0,388.31,388.53,4757.0,388.84,389.0,388.31,388.53,4757.0
2022-09-27 13:45:00,388.78,389.1,388.57,388.73,2100.0,388.78,389.1,388.57,388.73,2100.0
2022-09-27 13:50:00,388.89,389.78,388.89,389.52,1631.0,388.89,389.78,388.89,389.52,1631.0
2022-09-27 13:55:00,389.62,389.87,389.14,389.76,2645.0,389.62,389.87,389.14,389.76,2645.0
2022-09-27 14:00:00,389.7,390.93,389.62,390.76,2100.0,389.7,390.93,389.62,390.76,2100.0
2022-09-27 14:05:00,390.47,390.73,390.34,390.47,2021.0,390.47,390.73,390.34,390.47,2021.0
2022-09-27 14:10:00,390.33,390.33,389.54,389.54,1300.0,390.33,390.33,389.54,389.54,1300.0
2022-09-27 14:15:00,389.5,390.1,389.26,389.72,7636.0,389.5,390.1,389.26,389.72,7636.0
2022-09-27 14:20:00,389.72,390.62,389.72,390.55,8976.0,389.72,390.62,389.72,390.55,8976.0
2022-09-27 14:25:00,390.72,391.18,390.46,391.18,6811.0,390.72,391.18,390.46,391.18,6811.0
2022-09-27 14:30:00,391.04,391.82,390.93,391.82,3305.0,391.04,391.82,390.93,391.82,3305.0
2022-09-27 14:35:00,391.49,392.82,391.49,392.82,4236.0,391.49,392.82,391.49,392.82,4236.0
2022-09-27 14:40:00,392.96,393.84,392.96,393.13,3726.0,392.96,393.84,392.96,393.13,3726.0
2022-09-27 14:45:00,393.13,394.73,392.8,394.37,6054.0,393.13,394.73,392.8,394.37,6054.0
2022-09-27 14:50:00,394.28,394.6,394.02,394.3,4021.0,394.28,394.6,394.02,394.3,4021.0
2022-09-27 14:55:00,394.28,394.61,393.83,393.91,3120.0,394.28,394.61,393.83,393.91,3120.0
2022-09-27 15:00:00,393.8,394.17,392.76,393.43,3850.0,393.8,394.17,392.76,393.43,3850.0
2022-09-27 15:05:00,393.4,393.91,392.96,393.16,3615.0,393.4,393.91,392.96,393.16,3615.0
2022-09-27 15:10:00,393.06,393.13,392.68,392.81,3625.0,393.06,393.13,392.68,392.81,3625.0
2022-09-27 15:15:00,392.57,393.23,392.19,393.23,4552.0,392.57,393.23,392.19,393.23,4552.0
2022-09-27 15:20:00,393.01,393.52,393.0,393.11,5177.0,393.01,393.52,393.0,393.11,5177.0
2022-09-27 15:25:00,393.09,393.19,392.21,393.14,4666.0,393.09,393.19,392.21,393.14,4666.0
2022-09-27 15:30:00,393.11,393.11,392.12,392.56,4658.0,393.11,393.11,392.12,392.56,4658.0
2022-09-27 15:35:00,392.71,393.11,392.1,392.52,5055.0,392.71,393.11,392.1,392.52,5055.0
2022-09-27 15:40:00,392.49,393.81,392.41,393.71,5785.0,392.49,393.81,392.41,393.71,5785.0
2022-09-27 15:45:00,393.75,393.76,392.73,393.47,9715.0,393.75,393.76,392.73,393.47,9715.0
2022-09-27 15:50:00,393.28,394.34,393.28,394.34,13691.0,393.28,394.34,393.28,394.34,13691.0
2022-09-27 15:55:00,394.51,394.82,393.6,394.28,27849.0,394.51,394.82,393.6,394.28,27849.0
2022-09-28 09:30:00,400.01,404.29,399.24,399.83,41148.0,400.01,404.29,399.24,399.83,41148.0
2022-09-28 09:35:00,400.05,401.96,398.86,400.18,16067.0,400.05,401.96,398.86,400.18,16067.0
2022-09-28 09:40:00,400.04,400.45,397.18,398.15,16694.0,400.04,400.45,397.18,398.15,16694.0
2022-09-28 09:45:00,398.69,399.88,397.02,399.87,4046.0,398.69,399.88,397.02,399.87,4046.0
2022-09-28 09:50:00,398.8,400.75,398.48,400.62,6972.0,398.8,400.75,398.48,400.62,6972.0
2022-09-28 09:55:00,400.59,400.83,399.71,399.74,4100.0,400.59,400.83,399.71,399.74,4100.0
2022-09-28 10:00:00,399.92,400.77,399.12,399.12,3492.0,399.92,400.77,399.12,399.12,3492.0
2022-09-28 10:05:00,398.83,399.87,398.39,398.65,8332.0,398.83,399.87,398.39,398.65,8332.0
2022-09-28 10:10:00,398.29,399.37,398.29,399.27,4252.0,398.29,399.37,398.29,399.27,4252.0
2022-09-28 10:15:00,399.17,400.2,398.46,399.75,7886.0,399.17,400.2,398.46,399.75,7886.0
2022-09-28 10:20:00,399.64,400.63,399.23,400.2,7664.0,399.64,400.63,399.23,400.2,7664.0
2022-09-28 10:25:00,399.44,400.42,399.44,400.42,5316.0,399.44,400.42,399.44,400.42,5316.0
2022-09-28 10:30:00,400.49,401.89,399.9,401.66,6835.0,400.49,401.89,399.9,401.66,6835.0
2022-09-28 10:35:00,401.85,403.14,401.51,402.17,20572.0,401.85,403.14,401.51,402.17,20572.0
2022-09-28 10:40:00,402.22,403.05,401.95,403.05,2800.0,402.22,403.05,401.95,403.05,2800.0
2022-09-28 10:45:00,402.91,404.6,402.91,403.84,14088.0,402.91,404.6,402.91,403.84,14088.0
2022-09-28 10:50:00,403.65,405.11,403.56,405.11,9709.0,403.65,405.11,403.56,405.11,9709.0
2022-09-28 10:55:00,405.11,405.11,403.44,403.6,2549.0,405.11,405.11,403.44,403.6,2549.0
2022-09-28 11:00:00,403.44,404.1,403.38,403.8,11564.0,403.44,404.1,403.38,403.8,11564.0
2022-09-28 11:05:00,403.56,403.7,402.12,402.12,5442.0,403.56,403.7,402.12,402.12,5442.0
2022-09-28 11:10:00,402.21,403.63,402.21,403.25,4891.0,402.21,403.63,402.21,403.25,4891.0
2022-09-28 11:15:00,402.97,403.76,402.96,403.06,3172.0,402.97,403.76,402.96,403.06,3172.0
2022-09-28 11:20:00,403.23,404.29,403.02,403.98,3700.0,403.23,404.29,403.02,403.98,3700.0
2022-09-28 11:25:00,404.04,404.27,402.74,403.11,5591.0,404.04,404.27,402.74,403.11,5591.0
2022-09-28 11:30:00,403.01,403.17,402.48,403.0,2652.0,403.01,403.17,402.48,403.0,2652.0
2022-09-28 11:35:00,403.08,403.75,402.77,402.84,3298.0,403.08,403.75,402.77,402.84,3298.0
2022-09-28 11:40:00,403.15,403.33,403.0,403.29,1826.0,403.15,403.33,403.0,403.29,1826.0
2022-09-28 11:45:00,403.43,403.77,403.13,403.22,800.0,403.43,403.77,403.13,403.22,800.0
2022-09-28 11:50:00,403.31,404.31,403.25,404.26,3295.0,403.31,404.31,403.25,404.26,3295.0
2022-09-28 11:55:00,404.69,404.76,404.28,404.31,2301.0,404.69,404.76,404.28,404.31,2301.0
2022-09-28 12:00:00,404.42,405.65,404.14,405.59,4643.0,404.42,405.65,404.14,405.59,4643.0
2022-09-28 12:05:00,405.41,405.71,405.33,405.4,1300.0,405.41,405.71,405.33,405.4,1300.0
2022-09-28 12:10:00,405.35,405.66,404.77,405.59,5692.0,405.35,405.66,404.77,405.59,5692.0
2022-09-28 12:15:00,405.65,406.39,405.2,406.38,16314.0,405.65,406.39,405.2,406.38,16314.0
2022-09-28 12:20:00,406.68,406.68,405.6,405.6,2280.0,406.68,406.68,405.6,405.6,2280.0
2022-09-28 12:25:00,405.57,405.64,404.99,405.43,5517.0,405.57,405.64,404.99,405.43,5517.0
2022-09-28 12:30:00,405.5,405.5,404.87,405.09,2106.0,405.5,405.5,404.87,405.09,2106.0
2022-09-28 12:35:00,404.96,404.98,403.98,404.28,2036.0,404.96,404.98,403.98,404.28,2036.0
2022-09-28 12:40:00,404.34,404.99,404.17,404.9,1615.0,404.34,404.99,404.17,404.9,1615.0
2022-09-28 12:45:00,405.31,405.38,404.7,404.82,1500.0,405.31,405.38,404.7,404.82,1500.0
2022-09-28 12:50:00,404.41,404.56,403.87,403.87,2612.0,404.41,404.56,403.87,403.87,2612.0
2022-09-28 12:55:00,404.12,404.58,403.86,404.58,3990.0,404.12,404.58,403.86,404.58,3990.0
2022-09-28 13:00:00,404.74,404.76,403.95,404.6,3222.0,404.74,404.76,403.95,404.6,3222.0
2022-09-28 13:05:00,404.85,405.93,404.73,405.93,3240.0,404.85,405.93,404.73,405.93,3240.0
2022-09-28 13:10:00,405.42,405.42,404.78,404.78,1076.0,405.42,405.42,404.78,404.78,1076.0
2022-09-28 13:15:00,404.93,405.29,404.77,405.11,1550.0,404.93,405.29,404.77,405.11,1550.0
2022-09-28 13:20:00,405.04,405.17,404.72,404.72,1699.0,405.04,405.17,404.72,404.72,1699.0
2022-09-28 13:25:00,404.86,404.86,404.2,404.2,1495.0,404.86,404.86,404.2,404.2,1495.0
2022-09-28 13:30:00,404.3,404.32,404.05,404.25,3214.0,404.3,404.32,404.05,404.25,3214.0
2022-09-28 13:35:00,404.25,404.78,404.0,404.26,2653.0,404.25,404.78,404.0,404.26,2653.0
2022-09-28 13:40:00,404.3,404.5,403.95,404.02,4224.0,404.3,404.5,403.95,404.02,4224.0
2022-09-28 13:45:00,404.15,404.38,403.62,404.13,12543.0,404.15,404.38,403.62,404.13,12543.0
2022-09-28 13:50:00,404.13,404.5,403.93,404.5,2845.0,404.13,404.5,403.93,404.5,2845.0
2022-09-28 13:55:00,404.6,404.95,404.39,404.93,2593.0,404.6,404.95,404.39,404.93,2593.0
2022-09-28 14:00:00,404.68,405.15,404.6,405.15,3968.0,404.68,405.15,404.6,405.15,3968.0
2022-09-28 14:05:00,405.28,405.89,405.26,405.89,1500.0,405.28,405.89,405.26,405.89,1500.0
2022-09-28 14:10:00,405.8,405.86,405.44,405.66,1299.0,405.8,405.86,405.44,405.66,1299.0
2022-09-28 14:15:00,405.75,405.75,405.19,405.19,1100.0,405.75,405.75,405.19,405.19,1100.0
2022-09-28 14:20:00,405.1,405.1,404.91,405.04,800.0,405.1,405.1,404.91,405.04,800.0
2022-09-28 14:25:00,405.08,405.42,405.01,405.01,2000.0,405.08,405.42,405.01,405.01,2000.0
2022-09-28 14:30:00,405.21,405.61,405.09,405.48,929.0,405.21,405.61,405.09,405.48,929.0
2022-09-28 14:35:00,405.47,405.72,405.43,405.72,700.0,405.47,405.72,405.43,405.72,700.0
2022-09-28 14:40:00,405.83,405.83,405.01,405.13,1400.0,405.83,405.83,405.01,405.13,1400.0
2022-09-28 14:45:00,405.5,405.5,404.89,405.5,1719.0,405.5,405.5,404.89,405.5,1719.0
2022-09-28 14:50:00,406.02,406.37,406.02,406.23,1000.0,406.02,406.37,406.02,406.23,1000.0
2022-09-28 14:55:00,406.21,406.24,406.09,406.24,600.0,406.21,406.24,406.09,406.24,600.0
2022-09-28 15:00:00,406.07,407.0,405.99,406.92,3230.0,406.07,407.0,405.99,406.92,3230.0
2022-09-28 15:05:00,407.36,408.37,407.0,408.37,7375.0,407.36,408.37,407.0,408.37,7375.0
2022-09-28 15:10:00,408.37,409.07,408.31,409.04,5669.0,408.37,409.07,408.31,409.04,5669.0
2022-09-28 15:15:00,409.02,409.02,408.09,408.1,6684.0,409.02,409.02,408.09,408.1,6684.0
2022-09-28 15:20:00,408.21,408.56,407.84,408.46,2870.0,408.21,408.56,407.84,408.46,2870.0
2022-09-28 15:25:00,408.6,408.78,408.34,408.34,2693.0,408.6,408.78,408.34,408.34,2693.0
2022-09-28 15:30:00,408.38,409.23,408.32,409.2,3343.0,408.38,409.23,408.32,409.2,3343.0
2022-09-28 15:35:00,409.1,409.26,408.49,408.49,3875.0,409.1,409.26,408.49,408.49,3875.0
2022-09-28 15:40:00,408.73,409.22,408.69,409.22,2922.0,408.73,409.22,408.69,409.22,2922.0
2022-09-28 15:45:00,409.28,409.88,409.25,409.55,7888.0,409.28,409.88,409.25,409.55,7888.0
2022-09-28 15:50:00,409.63,410.47,409.32,410.05,23342.0,409.63,410.47,409.32,410.05,23342.0
2022-09-28 15:55:00,410.18,410.33,408.92,408.93,41543.0,410.18,410.33,408.92,408.93,41543.0
2022-09-29 09:30:00,409.94,409.94,405.0,405.06,29309.0,409.94,409.94,405.0,405.06,29309.0
2022-09-29 09:35:00,405.14,405.14,403.01,403.02,7264.0,405.14,405.14,403.01,403.02,7264.0
2022-09-29 09:40:00,403.27,405.01,402.66,404.33,28397.0,403.27,405.01,402.66,404.33,28397.0
2022-09-29 09:45:00,403.84,404.36,403.37,404.36,4020.0,403.84,404.36,403.37,404.36,4020.0
2022-09-29 09:50:00,403.81,404.13,402.91,403.86,5514.0,403.81,404.13,402.91,403.86,5514.0
2022-09-29 09:55:00,404.18,405.0,403.78,404.0,1600.0,404.18,405.0,403.78,404.0,1600.0
2022-09-29 10:00:00,403.78,403.84,403.34,403.77,1083.0,403.78,403.84,403.34,403.77,1083.0
2022-09-29 10:05:00,404.19,404.19,403.54,403.74,3270.0,404.19,404.19,403.54,403.74,3270.0
2022-09-29 10:10:00,403.96,404.19,403.45,403.67,2050.0,403.96,404.19,403.45,403.67,2050.0
2022-09-29 10:15:00,403.83,406.19,403.59,406.01,4901.0,403.83,406.19,403.59,406.01,4901.0
2022-09-29 10:20:00,406.06,407.23,405.61,406.09,3849.0,406.06,407.23,405.61,406.09,3849.0
2022-09-29 10:25:00,405.92,407.48,405.67,406.94,1400.0,405.92,407.48,405.67,406.94,1400.0
2022-09-29 10:30:00,406.76,406.76,405.35,405.35,2784.0,406.76,406.76,405.35,405.35,2784.0
2022-09-29 10:35:00,404.84,405.86,404.15,405.52,1945.0,404.84,405.86,404.15,405.52,1945.0
2022-09-29 10:40:00,405.43,405.87,405.1,405.87,3024.0,405.43,405.87,405.1,405.87,3024.0
2022-09-29 10:45:00,405.68,406.02,405.33,405.55,2301.0,405.68,406.02,405.33,405.55,2301.0
2022-09-29 10:50:00,405.31,406.44,405.3,406.04,4008.0,405.31,406.44,405.3,406.04,4008.0
2022-09-29 10:55:00,406.02,406.58,406.01,406.49,2700.0,406.02,406.58,406.01,406.49,2700.0
2022-09-29 11:00:00,406.49,406.68,405.69,405.69,3575.0,406.49,406.68,405.69,405.69,3575.0
2022-09-29 11:05:00,405.54,407.41,405.54,406.91,4300.0,405.54,407.41,405.54,406.91,4300.0
2022-09-29 11:10:00,407.18,407.9,406.52,406.52,9296.0,407.18,407.9,406.52,406.52,9296.0
2022-09-29 11:15:00,406.67,407.29,406.57,406.95,1420.0,406.67,407.29,406.57,406.95,1420.0
2022-09-29 11:20:00,406.72,406.72,406.16,406.16,1500.0,406.72,406.72,406.16,406.16,1500.0
2022-09-29 11:25:00,406.38,406.74,406.22,406.74,1400.0,406.38,406.74,406.22,406.74,1400.0
2022-09-29 11:30:00,407.04,407.54,406.55,407.41,2174.0,407.04,407.54,406.55,407.41,2174.0
2022-09-29 11:35:00,407.86,408.0,407.11,407.37,1928.0,407.86,408.0,407.11,407.37,1928.0
2022-09-29 11:40:00,407.46,407.54,407.14,407.3,1225.0,407.46,407.54,407.14,407.3,1225.0
2022-09-29 11:45:00,407.1,407.56,406.53,407.04,1947.0,407.1,407.56,406.53,407.04,1947.0
2022-09-29 11:50:00,407.0,408.65,407.0,408.65,3701.0,407.0,408.65,407.0,408.65,3701.0
2022-09-29 11:55:00,408.45,408.5,407.96,408.07,2153.0,408.45,408.5,407.96,408.07,2153.0
2022-09-29 12:00:00,407.76,408.31,407.5,408.31,2825.0,407.76,408.31,407.5,408.31,2825.0
2022-09-29 12:05:00,408.38,408.44,407.76,407.77,1100.0,408.38,408.44,407.76,407.77,1100.0
2022-09-29 12:10:00,408.0,408.0,407.16,407.25,2200.0,408.0,408.0,407.16,407.25,2200.0
2022-09-29 12:15:00,407.23,407.35,406.58,406.69,1312.0,407.23,407.35,406.58,406.69,1312.0
2022-09-29 12:20:00,406.77,406.86,406.35,406.85,3300.0,406.77,406.86,406.35,406.85,3300.0
2022-09-29 12:25:00,406.94,407.06,406.66,406.75,1689.0,406.94,407.06,406.66,406.75,1689.0
2022-09-29 12:30:00,406.88,407.71,406.86,407.71,2152.0,406.88,407.71,406.86,407.71,2152.0
2022-09-29 12:35:00,407.57,407.8,407.24,407.8,1359.0,407.57,407.8,407.24,407.8,1359.0
2022-09-29 12:40:00,407.5,407.5,406.84,407.38,8255.0,407.5,407.5,406.84,407.38,8255.0
2022-09-29 12:45:00,407.31,407.68,406.8,406.8,1825.0,407.31,407.68,406.8,406.8,1825.0
2022-09-29 12:50:00,406.46,407.66,406.46,407.66,2263.0,406.46,407.66,406.46,407.66,2263.0
2022-09-29 12:55:00,407.41,407.41,406.59,406.59,900.0,407.41,407.41,406.59,406.59,900.0
2022-09-29 13:00:00,406.4,406.4,405.53,405.86,1000.0,406.4,406.4,405.53,405.86,1000.0
2022-09-29 13:05:00,405.91,405.91,404.53,404.54,4283.0,405.91,405.91,404.53,404.54,4283.0
2022-09-29 13:10:00,404.39,405.29,404.39,404.91,1720.0,404.39,405.29,404.39,404.91,1720.0
2022-09-29 13:15:00,405.16,405.34,404.75,404.75,1394.0,405.16,405.34,404.75,404.75,1394.0
2022-09-29 13:20:00,404.7,404.7,404.21,404.29,1100.0,404.7,404.7,404.21,404.29,1100.0
2022-09-29 13:25:00,404.66,405.44,404.56,405.23,3000.0,404.66,405.44,404.56,405.23,3000.0
2022-09-29 13:30:00,405.35,406.54,405.0,406.54,4698.0,405.35,406.54,405.0,406.54,4698.0
2022-09-29 13:35:00,406.28,406.47,405.08,405.38,3060.0,406.28,406.47,405.08,405.38,3060.0
2022-09-29 13:40:00,405.28,405.46,404.84,404.84,1400.0,405.28,405.46,404.84,404.84,1400.0
2022-09-29 13:45:00,404.75,404.81,404.52,404.81,2431.0,404.75,404.81,404.52,404.81,2431.0
2022-09-29 13:50:00,404.45,404.62,403.92,403.92,2200.0,404.45,404.62,403.92,403.92,2200.0
2022-09-29 13:55:00,403.81,403.99,402.9,403.07,2150.0,403.81,403.99,402.9,403.07,2150.0
2022-09-29 14:00:00,402.91,403.13,402.64,402.75,2400.0,402.91,403.13,402.64,402.75,2400.0
2022-09-29 14:05:00,402.8,403.98,402.77,403.81,2624.0,402.8,403.98,402.77,403.81,2624.0
2022-09-29 14:10:00,403.77,403.78,403.44,403.61,1300.0,403.77,403.78,403.44,403.61,1300.0
2022-09-29 14:15:00,403.59,403.59,402.31,402.31,10573.0,403.59,403.59,402.31,402.31,10573.0
2022-09-29 14:20:00,402.2,402.56,401.92,401.92,5000.0,402.2,402.56,401.92,401.92,5000.0
2022-09-29 14:25:00,401.91,403.24,401.79,402.89,4417.0,401.91,403.24,401.79,402.89,4417.0
2022-09-29 14:30:00,402.93,403.29,402.6,402.61,5100.0,402.93,403.29,402.6,402.61,5100.0
2022-09-29 14:35:00,402.79,403.35,402.27,402.94,5660.0,402.79,403.35,402.27,402.94,5660.0
2022-09-29 14:40:00,402.93,402.97,402.75,402.79,1100.0,402.93,402.97,402.75,402.79,1100.0
2022-09-29 14:45:00,402.74,402.92,402.73,402.87,900.0,402.74,402.92,402.73,402.87,900.0
2022-09-29 14:50:00,402.41,402.64,401.85,401.85,4153.0,402.41,402.64,401.85,401.85,4153.0
2022-09-29 14:55:00,401.82,401.98,400.97,400.97,3161.0,401.82,401.98,400.97,400.97,3161.0
2022-09-29 15:00:00,401.13,402.33,401.13,402.0,4400.0,401.13,402.33,401.13,402.0,4400.0
2022-09-29 15:05:00,402.14,402.95,402.14,402.45,5732.0,402.14,402.95,402.14,402.45,5732.0
2022-09-29 15:10:00,402.16,403.26,402.16,403.21,4255.0,402.16,403.26,402.16,403.21,4255.0
2022-09-29 15:15:00,403.17,403.56,403.01,403.45,3482.0,403.17,403.56,403.01,403.45,3482.0
2022-09-29 15:20:00,403.35,403.35,402.81,403.22,2400.0,403.35,403.35,402.81,403.22,2400.0
2022-09-29 15:25:00,403.01,403.39,402.75,402.75,3450.0,403.01,403.39,402.75,402.75,3450.0
2022-09-29 15:30:00,402.53,404.71,402.52,404.53,6604.0,402.53,404.71,402.52,404.53,6604.0
2022-09-29 15:35:00,404.4,405.14,403.89,404.21,4965.0,404.4,405.14,403.89,404.21,4965.0
2022-09-29 15:40:00,404.23,404.43,403.16,403.77,4600.0,404.23,404.43,403.16,403.77,4600.0
2022-09-29 15:45:00,403.62,404.03,403.21,403.67,6825.0,403.62,404.03,403.21,403.67,6825.0
2022-09-29 15:50:00,403.86,404.61,403.58,404.35,18094.0,403.86,404.61,403.58,404.35,18094.0
2022-09-29 15:55:00,404.35,404.99,403.97,404.76,31596.0,404.35,404.99,403.97,404.76,31596.0
2022-09-30 09:30:00,401.75,403.15,397.26,398.96,23642.0,401.75,403.15,397.26,398.96,23642.0
2022-09-30 09:35:00,398.69,399.01,394.93,396.5,10621.0,398.69,399.01,394.93,396.5,10621.0
2022-09-30 09:40:00,396.54,398.82,394.63,397.05,11346.0,396.54,398.82,394.63,397.05,11346.0
2022-09-30 09:45:00,398.25,399.32,397.08,398.03,13890.0,398.25,399.32,397.08,398.03,13890.0
2022-09-30 09:50:00,399.12,401.2,399.12,401.2,3421.0,399.12,401.2,399.12,401.2,3421.0
2022-09-30 09:55:00,401.77,403.68,401.77,402.16,3955.0,401.77,403.68,401.77,402.16,3955.0
2022-09-30 10:00:00,401.65,403.52,400.81,403.47,3393.0,401.65,403.52,400.81,403.47,3393.0
2022-09-30 10:05:00,403.46,403.76,402.35,403.71,2400.0,403.46,403.76,402.35,403.71,2400.0
2022-09-30 10:10:00,403.21,403.72,401.76,402.44,4003.0,403.21,403.72,401.76,402.44,4003.0
2022-09-30 10:15:00,402.52,402.59,400.9,401.56,5980.0,402.52,402.59,400.9,401.56,5980.0
2022-09-30 10:20:00,401.39,401.43,399.96,400.04,3100.0,401.39,401.43,399.96,400.04,3100.0
2022-09-30 10:25:00,399.98,401.52,399.8,400.95,7638.0,399.98,401.52,399.8,400.95,7638.0
2022-09-30 10:30:00,401.12,402.8,400.92,402.35,13141.0,401.12,402.8,400.92,402.35,13141.0
2022-09-30 10:35:00,402.35,403.17,402.08,402.52,15362.0,402.35,403.17,402.08,402.52,15362.0
2022-09-30 10:40:00,402.48,403.47,401.9,403.31,5700.0,402.48,403.47,401.9,403.31,5700.0
2022-09-30 10:45:00,403.21,403.71,402.14,403.69,4647.0,403.21,403.71,402.14,403.69,4647.0
2022-09-30 10:50:00,403.9,405.48,403.9,405.48,3449.0,403.9,405.48,403.9,405.48,3449.0
2022-09-30 10:55:00,404.9,406.24,404.9,406.17,3225.0,404.9,406.24,404.9,406.17,3225.0
2022-09-30 11:00:00,406.9,407.41,405.83,407.28,6954.0,406.9,407.41,405.83,407.28,6954.0
2022-09-30 11:05:00,407.48,408.8,407.14,408.57,2875.0,407.48,408.8,407.14,408.57,2875.0
2022-09-30 11:10:00,408.77,409.73,408.61,409.42,6465.0,408.77,409.73,408.61,409.42,6465.0
2022-09-30 11:15:00,409.38,409.66,408.4,408.66,2612.0,409.38,409.66,408.4,408.66,2612.0
2022-09-30 11:20:00,409.04,409.47,408.37,408.83,2328.0,409.04,409.47,408.37,408.83,2328.0
2022-09-30 11:25:00,408.47,409.32,408.47,408.8,2826.0,408.47,409.32,408.47,408.8,2826.0
2022-09-30 11:30:00,409.08,409.22,408.05,408.5,1937.0,409.08,409.22,408.05,408.5,1937.0
2022-09-30 11:35:00,408.18,408.36,407.35,407.65,1800.0,408.18,408.36,407.35,407.65,1800.0
2022-09-30 11:40:00,407.5,407.5,405.98,406.28,2763.0,407.5,407.5,405.98,406.28,2763.0
2022-09-30 11:45:00,406.25,407.42,406.25,407.04,1199.0,406.25,407.42,406.25,407.04,1199.0
2022-09-30 11:50:00,407.3,407.69,406.06,406.48,2662.0,407.3,407.69,406.06,406.48,2662.0
2022-09-30 11:55:00,406.07,406.11,405.88,405.89,1505.0,406.07,406.11,405.88,405.89,1505.0
2022-09-30 12:00:00,405.37,405.52,405.33,405.33,1017.0,405.37,405.52,405.33,405.33,1017.0
2022-09-30 12:05:00,405.53,405.63,405.08,405.08,1091.0,405.53,405.63,405.08,405.08,1091.0
2022-09-30 12:10:00,405.05,406.27,405.05,406.22,2565.0,405.05,406.27,405.05,406.22,2565.0
2022-09-30 12:15:00,406.5,406.63,406.5,406.61,990.0,406.5,406.63,406.5,406.61,990.0
2022-09-30 12:20:00,405.99,406.64,405.54,406.33,3477.0,405.99,406.64,405.54,406.33,3477.0
2022-09-30 12:25:00,406.37,406.81,406.11,406.81,1771.0,406.37,406.81,406.11,406.81,1771.0
2022-09-30 12:30:00,406.37,406.87,406.27,406.72,1257.0,406.37,406.87,406.27,406.72,1257.0
2022-09-30 12:35:00,406.61,408.04,406.6,407.33,2142.0,406.61,408.04,406.6,407.33,2142.0
2022-09-30 12:40:00,407.07,407.07,406.83,406.84,300.0,407.07,407.07,406.83,406.84,300.0
2022-09-30 12:45:00,407.19,407.54,407.19,407.54,967.0,407.19,407.54,407.19,407.54,967.0
2022-09-30 12:50:00,407.29,407.29,407.15,407.19,601.0,407.29,407.29,407.15,407.19,601.0
2022-09-30 12:55:00,406.8,407.14,406.7,406.94,2200.0,406.8,407.14,406.7,406.94,2200.0
2022-09-30 13:00:00,406.92,406.92,406.19,406.5,1776.0,406.92,406.92,406.19,406.5,1776.0
2022-09-30 13:05:00,406.52,406.68,406.3,406.3,800.0,406.52,406.68,406.3,406.3,800.0
2022-09-30 13:10:00,406.48,407.14,406.48,406.78,1373.0,406.48,407.14,406.48,406.78,1373.0
2022-09-30 13:15:00,407.11,407.47,406.85,407.21,3445.0,407.11,407.47,406.85,407.21,3445.0
2022-09-30 13:20:00,407.27,407.69,407.17,407.4,2461.0,407.27,407.69,407.17,407.4,2461.0
2022-09-30 13:25:00,407.39,408.31,407.38,408.16,1706.0,407.39,408.31,407.38,408.16,1706.0
2022-09-30 13:30:00,408.17,408.17,407.44,407.44,1370.0,408.17,408.17,407.44,407.44,1370.0
2022-09-30 13:35:00,406.96,407.35,405.69,405.86,5319.0,406.96,407.35,405.69,405.86,5319.0
2022-09-30 13:40:00,405.88,405.88,405.53,405.56,812.0,405.88,405.88,405.53,405.56,812.0
2022-09-30 13:45:00,405.75,405.99,405.71,405.99,1413.0,405.75,405.99,405.71,405.99,1413.0
2022-09-30 13:50:00,405.78,405.86,405.37,405.37,2529.0,405.78,405.86,405.37,405.37,2529.0
2022-09-30 13:55:00,405.15,405.57,405.06,405.22,2160.0,405.15,405.57,405.06,405.22,2160.0
2022-09-30 14:00:00,405.23,405.65,404.96,405.02,2547.0,405.23,405.65,404.96,405.02,2547.0
2022-09-30 14:05:00,404.77,405.24,404.62,404.84,1266.0,404.77,405.24,404.62,404.84,1266.0
2022-09-30 14:10:00,404.98,405.58,404.98,405.02,1703.0,404.98,405.58,404.98,405.02,1703.0
2022-09-30 14:15:00,405.19,405.79,405.19,405.32,2107.0,405.19,405.79,405.19,405.32,2107.0
2022-09-30 14:20:00,405.51,405.7,405.07,405.31,800.0,405.51,405.7,405.07,405.31,800.0
2022-09-30 14:25:00,404.84,405.1,404.04,404.7,1906.0,404.84,405.1,404.04,404.7,1906.0
2022-09-30 14:30:00,405.02,405.41,404.71,404.95,2317.0,405.02,405.41,404.71,404.95,2317.0
2022-09-30 14:35:00,404.9,404.91,403.82,403.82,1500.0,404.9,404.91,403.82,403.82,1500.0
2022-09-30 14:40:00,403.7,403.77,403.16,403.25,1000.0,403.7,403.77,403.16,403.25,1000.0
2022-09-30 14:45:00,403.01,403.18,402.15,402.56,1683.0,403.01,403.18,402.15,402.56,1683.0
2022-09-30 14:50:00,402.69,403.35,402.61,403.06,3043.0,402.69,403.35,402.61,403.06,3043.0
2022-09-30 14:55:00,402.95,403.14,402.4,402.78,3212.0,402.95,403.14,402.4,402.78,3212.0
2022-09-30 15:00:00,402.96,404.43,402.91,403.74,3479.0,402.96,404.43,402.91,403.74,3479.0
2022-09-30 15:05:00,403.85,404.27,403.54,403.62,1000.0,403.85,404.27,403.54,403.62,1000.0
2022-09-30 15:10:00,403.76,404.2,402.95,403.07,3487.0,403.76,404.2,402.95,403.07,3487.0
2022-09-30 15:15:00,402.87,403.87,402.75,403.43,3782.0,402.87,403.87,402.75,403.43,3782.0
2022-09-30 15:20:00,403.53,403.7,402.74,403.25,2837.0,403.53,403.7,402.74,403.25,2837.0
2022-09-30 15:25:00,403.03,403.72,402.35,403.72,4409.0,403.03,403.72,402.35,403.72,4409.0
2022-09-30 15:30:00,403.78,404.2,402.84,403.05,4074.0,403.78,404.2,402.84,403.05,4074.0
2022-09-30 15:35:00,403.11,403.63,402.66,402.99,4478.0,403.11,403.63,402.66,402.99,4478.0
2022-09-30 15:40:00,403.21,403.47,403.03,403.33,3023.0,403.21,403.47,403.03,403.33,3023.0
2022-09-30 15:45:00,403.24,403.75,402.92,403.08,5515.0,403.24,403.75,402.92,403.08,5515.0
2022-09-30 15:50:00,402.98,404.13,401.98,402.34,19042.0,402.98,404.13,401.98,402.34,19042.0
2022-09-30 15:55:00,402.32,402.32,400.58,400.68,36752.0,402.32,402.32,400.58,400.68,36752.0
2022-10-03 09:30:00,403.0,405.04,400.89,400.9,8614.0,403.0,405.04,400.89,400.9,8614.0
2022-10-03 09:35:00,401.21,402.23,400.0,400.0,7054.0,401.21,402.23,400.0,400.0,7054.0
2022-10-03 09:40:00,399.62,402.13,398.83,401.71,3160.0,399.62,402.13,398.83,401.71,3160.0
2022-10-03 09:45:00,401.98,403.48,400.55,400.55,7046.0,401.98,403.48,400.55,400.55,7046.0
2022-10-03 09:50:00,401.53,401.53,399.03,399.03,1549.0,401.53,401.53,399.03,399.03,1549.0
2022-10-03 09:55:00,397.97,398.26,397.35,397.74,2228.0,397.97,398.26,397.35,397.74,2228.0
2022-10-03 10:00:00,398.62,400.31,398.62,399.75,3745.0,398.62,400.31,398.62,399.75,3745.0
2022-10-03 10:05:00,400.78,402.24,400.76,400.91,5940.0,400.78,402.24,400.76,400.91,5940.0
2022-10-03 10:10:00,400.14,400.55,397.92,398.34,4703.0,400.14,400.55,397.92,398.34,4703.0
2022-10-03 10:15:00,397.77,398.01,397.0,397.76,4694.0,397.77,398.01,397.0,397.76,4694.0
2022-10-03 10:20:00,398.15,398.71,397.24,398.54,4163.0,398.15,398.71,397.24,398.54,4163.0
2022-10-03 10:25:00,398.76,399.81,398.35,399.02,3504.0,398.76,399.81,398.35,399.02,3504.0
2022-10-03 10:30:00,399.31,399.61,398.88,399.37,2125.0,399.31,399.61,398.88,399.37,2125.0
2022-10-03 10:35:00,399.69,400.02,398.56,399.22,7605.0,399.69,400.02,398.56,399.22,7605.0
2022-10-03 10:40:00,398.93,398.93,397.87,398.48,6851.0,398.93,398.93,397.87,398.48,6851.0
2022-10-03 10:45:00,398.48,399.46,398.47,399.03,2360.0,398.48,399.46,398.47,399.03,2360.0
2022-10-03 10:50:00,398.89,401.9,398.25,401.61,6453.0,398.89,401.9,398.25,401.61,6453.0
2022-10-03 10:55:00,401.62,401.66,399.88,399.88,2201.0,401.62,401.66,399.88,399.88,2201.0
2022-10-03 11:00:00,400.24,400.4,399.73,399.74,3089.0,400.24,400.4,399.73,399.74,3089.0
2022-10-03 11:05:00,400.03,401.58,400.03,401.58,2599.0,400.03,401.58,400.03,401.58,2599.0
2022-10-03 11:10:00,401.63,401.94,401.24,401.74,3865.0,401.63,401.94,401.24,401.74,3865.0
2022-10-03 11:15:00,401.55,402.27,401.41,401.43,11059.0,401.55,402.27,401.41,401.43,11059.0
2022-10-03 11:20:00,401.24,401.24,400.8,401.02,1200.0,401.24,401.24,400.8,401.02,1200.0
2022-10-03 11:25:00,400.84,401.61,400.64,401.61,1651.0,400.84,401.61,400.64,401.61,1651.0
2022-10-03 11:30:00,401.8,402.5,401.63,401.63,2287.0,401.8,402.5,401.63,401.63,2287.0
2022-10-03 11:35:00,401.77,402.47,401.43,402.0,5447.0,401.77,402.47,401.43,402.0,5447.0
2022-10-03 11:40:00,401.71,401.71,401.43,401.71,800.0,401.71,401.71,401.43,401.71,800.0
2022-10-03 11:45:00,401.57,402.78,401.57,402.7,1730.0,401.57,402.78,401.57,402.7,1730.0
2022-10-03 11:50:00,403.11,403.68,402.22,402.22,1992.0,403.11,403.68,402.22,402.22,1992.0
2022-10-03 11:55:00,402.03,402.26,401.85,402.22,1500.0,402.03,402.26,401.85,402.22,1500.0
2022-10-03 12:00:00,402.19,402.64,402.19,402.38,1324.0,402.19,402.64,402.19,402.38,1324.0
2022-10-03 12:05:00,402.3,403.37,402.3,403.28,2000.0,402.3,403.37,402.3,403.28,2000.0
2022-10-03 12:10:00,403.78,404.08,403.0,403.44,2830.0,403.78,404.08,403.0,403.44,2830.0
2022-10-03 12:15:00,403.12,403.66,402.88,402.88,3090.0,403.12,403.66,402.88,402.88,3090.0
2022-10-03 12:20:00,402.96,403.59,402.74,403.59,3201.0,402.96,403.59,402.74,403.59,3201.0
2022-10-03 12:25:00,403.49,403.55,402.81,403.17,5100.0,403.49,403.55,402.81,403.17,5100.0
2022-10-03 12:30:00,403.27,404.18,403.27,404.18,1400.0,403.27,404.18,403.27,404.18,1400.0
2022-10-03 12:35:00,404.14,404.16,403.51,404.16,2878.0,404.14,404.16,403.51,404.16,2878.0
2022-10-03 12:40:00,404.48,404.48,403.85,404.02,1120.0,404.48,404.48,403.85,404.02,1120.0
2022-10-03 12:45:00,404.3,404.3,403.79,404.0,1100.0,404.3,404.3,403.79,404.0,1100.0
2022-10-03 12:50:00,404.16,404.16,403.45,403.85,2200.0,404.16,404.16,403.45,403.85,2200.0
2022-10-03 12:55:00,403.84,404.5,403.72,403.77,5900.0,403.84,404.5,403.72,403.77,5900.0
2022-10-03 13:00:00,404.06,405.62,404.06,405.62,3132.0,404.06,405.62,404.06,405.62,3132.0
2022-10-03 13:05:00,405.5,405.54,405.37,405.5,1700.0,405.5,405.54,405.37,405.5,1700.0
2022-10-03 13:10:00,405.41,405.65,404.89,404.89,3600.0,405.41,405.65,404.89,404.89,3600.0
2022-10-03 13:15:00,404.74,405.15,404.63,404.8,2000.0,404.74,405.15,404.63,404.8,2000.0
2022-10-03 13:20:00,404.92,405.45,404.83,405.1,1976.0,404.92,405.45,404.83,405.1,1976.0
2022-10-03 13:25:00,405.38,405.7,405.27,405.7,1700.0,405.38,405.7,405.27,405.7,1700.0
2022-10-03 13:30:00,405.89,406.55,405.89,406.54,2519.0,405.89,406.55,405.89,406.54,2519.0
2022-10-03 13:35:00,406.5,406.82,406.06,406.32,1200.0,406.5,406.82,406.06,406.32,1200.0
2022-10-03 13:40:00,406.33,406.7,406.32,406.69,2097.0,406.33,406.7,406.32,406.69,2097.0
2022-10-03 13:45:00,406.7,407.34,406.7,406.76,2400.0,406.7,407.34,406.7,406.76,2400.0
2022-10-03 13:50:00,406.8,406.87,406.5,406.77,2550.0,406.8,406.87,406.5,406.77,2550.0
2022-10-03 13:55:00,406.65,406.76,406.55,406.63,1100.0,406.65,406.76,406.55,406.63,1100.0
2022-10-03 14:00:00,406.56,407.26,406.51,407.11,1406.0,406.56,407.26,406.51,407.11,1406.0
2022-10-03 14:05:00,407.28,407.45,407.08,407.15,1200.0,407.28,407.45,407.08,407.15,1200.0
2022-10-03 14:10:00,407.24,407.77,407.04,407.77,2293.0,407.24,407.77,407.04,407.77,2293.0
2022-10-03 14:15:00,407.8,407.87,407.51,407.51,1525.0,407.8,407.87,407.51,407.51,1525.0
2022-10-03 14:20:00,407.67,407.8,407.37,407.37,3644.0,407.67,407.8,407.37,407.37,3644.0
2022-10-03 14:25:00,407.33,408.26,407.33,408.22,1811.0,407.33,408.26,407.33,408.22,1811.0
2022-10-03 14:30:00,408.36,408.77,408.12,408.65,3532.0,408.36,408.77,408.12,408.65,3532.0
2022-10-03 14:35:00,408.47,408.76,407.98,408.48,2845.0,408.47,408.76,407.98,408.48,2845.0
2022-10-03 14:40:00,408.41,408.64,408.31,408.64,892.0,408.41,408.64,408.31,408.64,892.0
2022-10-03 14:45:00,408.63,408.73,408.02,408.08,3716.0,408.63,408.73,408.02,408.08,3716.0
2022-10-03 14:50:00,408.26,408.26,408.26,408.26,100.0,408.26,408.26,408.26,408.26,100.0
2022-10-03 14:55:00,408.23,409.04,408.19,408.7,3296.0,408.23,409.04,408.19,408.7,3296.0
2022-10-03 15:00:00,408.67,408.67,408.24,408.43,1800.0,408.67,408.67,408.24,408.43,1800.0
2022-10-03 15:05:00,408.96,409.02,408.12,408.15,3120.0,408.96,409.02,408.12,408.15,3120.0
2022-10-03 15:10:00,408.32,408.82,408.2,408.44,2200.0,408.32,408.82,408.2,408.44,2200.0
2022-10-03 15:15:00,408.49,408.49,407.65,408.38,3926.0,408.49,408.49,407.65,408.38,3926.0
2022-10-03 15:20:00,408.29,408.47,408.03,408.25,2500.0,408.29,408.47,408.03,408.25,2500.0
2022-10-03 15:25:00,408.26,408.45,408.1,408.22,3911.0,408.26,408.45,408.1,408.22,3911.0
2022-10-03 15:30:00,408.3,408.39,407.31,407.54,4473.0,408.3,408.39,407.31,407.54,4473.0
2022-10-03 15:35:00,407.48,407.72,407.27,407.32,2000.0,407.48,407.72,407.27,407.32,2000.0
2022-10-03 15:40:00,407.22,407.22,406.77,406.88,3148.0,407.22,407.22,406.77,406.88,3148.0
2022-10-03 15:45:00,406.74,406.93,405.94,406.17,7707.0,406.74,406.93,405.94,406.17,7707.0
2022-10-03 15:50:00,406.14,406.44,405.37,405.75,9448.0,406.14,406.44,405.37,405.75,9448.0
2022-10-03 15:55:00,405.71,405.71,404.37,404.76,29810.0,405.71,405.71,404.37,404.76,29810.0
2022-10-04 09:30:00,410.67,414.09,410.6,410.77,13325.0,410.67,414.09,410.6,410.77,13325.0
2022-10-04 09:35:00,411.23,411.51,409.17,409.91,7261.0,411.23,411.51,409.17,409.91,7261.0
2022-10-04 09:40:00,409.5,409.5,407.79,408.0,8167.0,409.5,409.5,407.79,408.0,8167.0
2022-10-04 09:45:00,408.59,409.7,408.59,409.28,6432.0,408.59,409.7,408.59,409.28,6432.0
2022-10-04 09:50:00,408.95,409.86,408.5,408.5,3558.0,408.95,409.86,408.5,408.5,3558.0
2022-10-04 09:55:00,408.0,409.09,407.38,408.91,4284.0,408.0,409.09,407.38,408.91,4284.0
2022-10-04 10:00:00,408.91,409.79,408.7,409.01,7122.0,408.91,409.79,408.7,409.01,7122.0
2022-10-04 10:05:00,409.1,410.18,409.08,410.18,6265.0,409.1,410.18,409.08,410.18,6265.0
2022-10-04 10:10:00,410.05,410.35,409.67,410.08,1941.0,410.05,410.35,409.67,410.08,1941.0
2022-10-04 10:15:00,410.15,410.44,409.21,409.21,4127.0,410.15,410.44,409.21,409.21,4127.0
2022-10-04 10:20:00,409.23,410.45,408.8,408.86,7585.0,409.23,410.45,408.8,408.86,7585.0
2022-10-04 10:25:00,409.1,409.29,408.03,408.4,15576.0,409.1,409.29,408.03,408.4,15576.0
2022-10-04 10:30:00,408.46,408.86,407.69,408.39,6199.0,408.46,408.86,407.69,408.39,6199.0
2022-10-04 10:35:00,408.78,409.93,408.49,409.62,2935.0,408.78,409.93,408.49,409.62,2935.0
2022-10-04 10:40:00,409.7,410.11,408.81,409.07,6550.0,409.7,410.11,408.81,409.07,6550.0
2022-10-04 10:45:00,408.98,409.4,408.6,408.6,1300.0,408.98,409.4,408.6,408.6,1300.0
2022-10-04 10:50:00,408.4,408.4,407.3,407.74,4860.0,408.4,408.4,407.3,407.74,4860.0
2022-10-04 10:55:00,407.45,408.22,407.45,407.97,1756.0,407.45,408.22,407.45,407.97,1756.0
2022-10-04 11:00:00,407.97,407.97,407.56,407.94,1600.0,407.97,407.97,407.56,407.94,1600.0
2022-10-04 11:05:00,407.73,408.08,407.49,407.91,4183.0,407.73,408.08,407.49,407.91,4183.0
2022-10-04 11:10:00,407.28,407.29,406.93,407.21,1015.0,407.28,407.29,406.93,407.21,1015.0
2022-10-04 11:15:00,407.62,407.63,406.62,406.63,1580.0,407.62,407.63,406.62,406.63,1580.0
2022-10-04 11:20:00,407.06,407.75,406.94,407.75,1968.0,407.06,407.75,406.94,407.75,1968.0
2022-10-04 11:25:00,407.69,407.71,407.42,407.5,900.0,407.69,407.71,407.42,407.5,900.0
2022-10-04 11:30:00,407.53,408.08,406.94,407.06,3560.0,407.53,408.08,406.94,407.06,3560.0
2022-10-04 11:35:00,407.04,407.04,405.6,406.11,3607.0,407.04,407.04,405.6,406.11,3607.0
2022-10-04 11:40:00,406.42,406.42,405.75,405.96,1206.0,406.42,406.42,405.75,405.96,1206.0
2022-10-04 11:45:00,405.66,405.66,404.76,404.76,800.0,405.66,405.66,404.76,404.76,800.0
2022-10-04 11:50:00,405.19,405.23,404.7,404.7,1451.0,405.19,405.23,404.7,404.7,1451.0
2022-10-04 11:55:00,404.5,404.85,404.14,404.8,1200.0,404.5,404.85,404.14,404.8,1200.0
2022-10-04 12:00:00,404.88,405.14,404.8,404.9,1861.0,404.88,405.14,404.8,404.9,1861.0
2022-10-04 12:05:00,404.89,404.89,403.9,403.9,1760.0,404.89,404.89,403.9,403.9,1760.0
2022-10-04 12:10:00,403.36,403.36,402.88,402.88,1100.0,403.36,403.36,402.88,402.88,1100.0
2022-10-04 12:15:00,402.89,403.26,402.89,403.02,1960.0,402.89,403.26,402.89,403.02,1960.0
2022-10-04 12:20:00,403.15,403.15,401.97,402.2,2000.0,403.15,403.15,401.97,402.2,2000.0
2022-10-04 12:25:00,402.39,403.04,402.39,402.67,1800.0,402.39,403.04,402.39,402.67,1800.0
2022-10-04 12:30:00,402.89,403.7,402.89,403.61,2700.0,402.89,403.7,402.89,403.61,2700.0
2022-10-04 12:35:00,403.9,403.9,403.37,403.8,3033.0,403.9,403.9,403.37,403.8,3033.0
2022-10-04 12:40:00,403.71,404.0,403.6,403.95,3500.0,403.71,404.0,403.6,403.95,3500.0
2022-10-04 12:45:00,403.5,403.5,402.48,402.48,893.0,403.5,403.5,402.48,402.48,893.0
2022-10-04 12:50:00,402.42,402.65,402.24,402.43,1835.0,402.42,402.65,402.24,402.43,1835.0
2022-10-04 12:55:00,402.36,402.52,402.22,402.51,1492.0,402.36,402.52,402.22,402.51,1492.0
2022-10-04 13:00:00,402.51,402.64,402.51,402.62,1514.0,402.51,402.64,402.51,402.62,1514.0
2022-10-04 13:05:00,402.6,402.6,401.81,401.88,1199.0,402.6,402.6,401.81,401.88,1199.0
2022-10-04 13:10:00,401.9,401.99,401.64,401.74,2700.0,401.9,401.99,401.64,401.74,2700.0
2022-10-04 13:15:00,401.51,401.62,400.57,400.73,3400.0,401.51,401.62,400.57,400.73,3400.0
2022-10-04 13:20:00,400.75,401.45,400.6,401.29,3249.0,400.75,401.45,400.6,401.29,3249.0
2022-10-04 13:25:00,401.47,403.01,401.47,403.01,5242.0,401.47,403.01,401.47,403.01,5242.0
2022-10-04 13:30:00,403.2,403.87,403.07,403.25,4000.0,403.2,403.87,403.07,403.25,4000.0
2022-10-04 13:35:00,403.07,403.09,402.87,403.04,1400.0,403.07,403.09,402.87,403.04,1400.0
2022-10-04 13:40:00,402.98,403.52,402.97,403.52,1900.0,402.98,403.52,402.97,403.52,1900.0
2022-10-04 13:45:00,403.38,404.18,403.37,404.15,3154.0,403.38,404.18,403.37,404.15,3154.0
2022-10-04 13:50:00,404.19,405.02,404.18,404.47,4300.0,404.19,405.02,404.18,404.47,4300.0
2022-10-04 13:55:00,404.47,404.77,404.35,404.75,1100.0,404.47,404.77,404.35,404.75,1100.0
2022-10-04 14:00:00,404.8,405.51,404.72,405.06,4400.0,404.8,405.51,404.72,405.06,4400.0
2022-10-04 14:05:00,405.11,406.03,404.95,406.03,5456.0,405.11,406.03,404.95,406.03,5456.0
2022-10-04 14:10:00,406.03,406.07,405.26,405.26,1600.0,406.03,406.07,405.26,405.26,1600.0
2022-10-04 14:15:00,405.13,405.51,404.78,404.79,1900.0,405.13,405.51,404.78,404.79,1900.0
2022-10-04 14:20:00,404.86,405.5,404.85,405.41,2016.0,404.86,405.5,404.85,405.41,2016.0
2022-10-04 14:25:00,405.34,405.77,405.07,405.22,2200.0,405.34,405.77,405.07,405.22,2200.0
2022-10-04 14:30:00,404.75,405.75,404.75,405.62,2400.0,404.75,405.75,404.75,405.62,2400.0
2022-10-04 14:35:00,405.62,405.62,405.02,405.13,1930.0,405.62,405.62,405.02,405.13,1930.0
2022-10-04 14:40:00,405.14,405.51,405.13,405.51,5004.0,405.14,405.51,405.13,405.51,5004.0
2022-10-04 14:45:00,405.48,406.44,405.48,406.44,3242.0,405.48,406.44,405.48,406.44,3242.0
2022-10-04 14:50:00,406.31,407.1,406.04,406.04,5424.0,406.31,407.1,406.04,406.04,5424.0
2022-10-04 14:55:00,406.18,406.54,406.16,406.25,2122.0,406.18,406.54,406.16,406.25,2122.0
2022-10-04 15:00:00,406.13,406.29,405.5,405.9,2625.0,406.13,406.29,405.5,405.9,2625.0
2022-10-04 15:05:00,405.61,405.69,404.95,405.45,3600.0,405.61,405.69,404.95,405.45,3600.0
2022-10-04 15:10:00,405.33,405.63,405.17,405.3,5100.0,405.33,405.63,405.17,405.3,5100.0
2022-10-04 15:15:00,405.46,405.7,404.88,404.88,2008.0,405.46,405.7,404.88,404.88,2008.0
2022-10-04 15:20:00,404.89,404.89,403.9,404.56,3800.0,404.89,404.89,403.9,404.56,3800.0
2022-10-04 15:25:00,404.67,405.39,404.52,404.92,3900.0,404.67,405.39,404.52,404.92,3900.0
2022-10-04 15:30:00,404.82,404.87,403.85,403.96,6019.0,404.82,404.87,403.85,403.96,6019.0
2022-10-04 15:35:00,404.14,404.71,403.66,404.39,4966.0,404.14,404.71,403.66,404.39,4966.0
2022-10-04 15:40:00,404.4,404.6,403.63,404.19,5027.0,404.4,404.6,403.63,404.19,5027.0
2022-10-04 15:45:00,404.26,404.64,404.04,404.19,3704.0,404.26,404.64,404.04,404.19,3704.0
2022-10-04 15:50:00,404.65,404.65,403.92,404.27,13099.0,404.65,404.65,403.92,404.27,13099.0
2022-10-04 15:55:00,404.16,404.28,403.42,403.97,41613.0,404.16,404.28,403.42,403.97,41613.0
2022-10-05 09:30:00,400.28,402.26,398.48,399.55,15473.0,400.28,402.26,398.48,399.55,15473.0
2022-10-05 09:35:00,399.5,400.36,397.44,397.44,8332.0,399.5,400.36,397.44,397.44,8332.0
2022-10-05 09:40:00,397.87,397.89,395.22,396.31,5222.0,397.87,397.89,395.22,396.31,5222.0
2022-10-05 09:45:00,396.49,397.16,393.94,396.41,16626.0,396.49,397.16,393.94,396.41,16626.0
2022-10-05 09:50:00,396.21,397.44,395.59,396.25,5183.0,396.21,397.44,395.59,396.25,5183.0
2022-10-05 09:55:00,396.61,396.64,395.6,396.19,2552.0,396.61,396.64,395.6,396.19,2552.0
2022-10-05 10:00:00,395.86,395.88,393.68,393.92,7747.0,395.86,395.88,393.68,393.92,7747.0
2022-10-05 10:05:00,394.21,394.53,393.69,394.53,6513.0,394.21,394.53,393.69,394.53,6513.0
2022-10-05 10:10:00,394.18,396.41,394.1,396.08,4651.0,394.18,396.41,394.1,396.08,4651.0
2022-10-05 10:15:00,396.09,396.38,394.64,394.64,2386.0,396.09,396.38,394.64,394.64,2386.0
2022-10-05 10:20:00,394.72,394.99,394.39,394.39,2300.0,394.72,394.99,394.39,394.39,2300.0
2022-10-05 10:25:00,394.3,394.77,393.82,393.88,4365.0,394.3,394.77,393.82,393.88,4365.0
2022-10-05 10:30:00,394.29,394.86,393.79,394.12,5466.0,394.29,394.86,393.79,394.12,5466.0
2022-10-05 10:35:00,393.86,394.65,393.82,394.46,3972.0,393.86,394.65,393.82,394.46,3972.0
2022-10-05 10:40:00,394.65,394.66,393.66,393.81,2000.0,394.65,394.66,393.66,393.81,2000.0
2022-10-05 10:45:00,393.39,393.92,393.09,393.42,2670.0,393.39,393.92,393.09,393.42,2670.0
2022-10-05 10:50:00,393.01,393.06,392.5,392.81,3800.0,393.01,393.06,392.5,392.81,3800.0
2022-10-05 10:55:00,392.9,392.9,392.26,392.42,8425.0,392.9,392.9,392.26,392.42,8425.0
2022-10-05 11:00:00,392.27,394.03,392.2,393.92,7946.0,392.27,394.03,392.2,393.92,7946.0
2022-10-05 11:05:00,393.77,395.64,393.77,395.0,6147.0,393.77,395.64,393.77,395.0,6147.0
2022-10-05 11:10:00,395.05,396.0,394.93,395.1,4535.0,395.05,396.0,394.93,395.1,4535.0
2022-10-05 11:15:00,395.2,395.46,395.09,395.46,1700.0,395.2,395.46,395.09,395.46,1700.0
2022-10-05 11:20:00,395.33,395.69,394.64,395.69,2955.0,395.33,395.69,394.64,395.69,2955.0
2022-10-05 11:25:00,395.56,395.56,394.68,395.0,2251.0,395.56,395.56,394.68,395.0,2251.0
2022-10-05 11:30:00,395.16,395.71,395.16,395.71,1407.0,395.16,395.71,395.16,395.71,1407.0
2022-10-05 11:35:00,395.99,396.29,395.99,396.18,800.0,395.99,396.29,395.99,396.18,800.0
2022-10-05 11:40:00,396.21,396.32,395.8,395.91,3362.0,396.21,396.32,395.8,395.91,3362.0
2022-10-05 11:45:00,396.04,396.6,395.4,395.5,5167.0,396.04,396.6,395.4,395.5,5167.0
2022-10-05 11:50:00,395.64,396.13,395.64,396.07,1171.0,395.64,396.13,395.64,396.07,1171.0
2022-10-05 11:55:00,396.35,396.51,395.97,396.25,1880.0,396.35,396.51,395.97,396.25,1880.0
2022-10-05 12:00:00,396.02,396.02,395.08,395.24,2802.0,396.02,396.02,395.08,395.24,2802.0
2022-10-05 12:05:00,395.22,396.08,395.08,396.08,1937.0,395.22,396.08,395.08,396.08,1937.0
2022-10-05 12:10:00,396.02,396.76,396.02,396.11,2100.0,396.02,396.76,396.02,396.11,2100.0
2022-10-05 12:15:00,396.03,397.14,396.03,396.63,3721.0,396.03,397.14,396.03,396.63,3721.0
2022-10-05 12:20:00,396.5,396.52,396.2,396.52,2672.0,396.5,396.52,396.2,396.52,2672.0
2022-10-05 12:25:00,396.19,396.44,396.14,396.14,950.0,396.19,396.44,396.14,396.14,950.0
2022-10-05 12:30:00,396.34,396.54,396.11,396.13,2978.0,396.34,396.54,396.11,396.13,2978.0
2022-10-05 12:35:00,396.23,396.23,396.23,396.23,100.0,396.23,396.23,396.23,396.23,100.0
2022-10-05 12:40:00,395.95,396.46,395.83,396.46,713.0,395.95,396.46,395.83,396.46,713.0
2022-10-05 12:45:00,396.36,397.53,396.34,397.52,2293.0,396.36,397.53,396.34,397.52,2293.0
2022-10-05 12:50:00,397.42,398.0,397.42,397.59,1325.0,397.42,398.0,397.42,397.59,1325.0
2022-10-05 12:55:00,397.71,397.93,397.4,397.59,4000.0,397.71,397.93,397.4,397.59,4000.0
2022-10-05 13:00:00,397.74,398.28,397.65,398.17,1974.0,397.74,398.28,397.65,398.17,1974.0
2022-10-05 13:05:00,398.52,398.8,398.14,398.14,1725.0,398.52,398.8,398.14,398.14,1725.0
2022-10-05 13:10:00,398.0,398.21,397.9,398.21,600.0,398.0,398.21,397.9,398.21,600.0
2022-10-05 13:15:00,397.95,398.19,397.95,398.09,1765.0,397.95,398.19,397.95,398.09,1765.0
2022-10-05 13:20:00,398.36,398.6,397.97,397.97,1800.0,398.36,398.6,397.97,397.97,1800.0
2022-10-05 13:25:00,397.8,397.8,397.13,397.43,3462.0,397.8,397.8,397.13,397.43,3462.0
2022-10-05 13:30:00,397.5,397.5,397.15,397.3,1000.0,397.5,397.5,397.15,397.3,1000.0
2022-10-05 13:35:00,397.28,397.6,396.92,397.6,1700.0,397.28,397.6,396.92,397.6,1700.0
2022-10-05 13:40:00,397.14,397.24,397.01,397.06,1065.0,397.14,397.24,397.01,397.06,1065.0
2022-10-05 13:45:00,396.86,397.12,396.74,397.11,1800.0,396.86,397.12,396.74,397.11,1800.0
2022-10-05 13:50:00,396.97,396.97,396.47,396.84,1400.0,396.97,396.97,396.47,396.84,1400.0
2022-10-05 13:55:00,396.52,396.52,395.67,396.02,2300.0,396.52,396.52,395.67,396.02,2300.0
2022-10-05 14:00:00,395.76,396.44,395.76,396.42,2513.0,395.76,396.44,395.76,396.42,2513.0
2022-10-05 14:05:00,396.3,396.49,395.89,395.95,3731.0,396.3,396.49,395.89,395.95,3731.0
2022-10-05 14:10:00,395.95,396.19,395.81,396.15,1965.0,395.95,396.19,395.81,396.15,1965.0
2022-10-05 14:15:00,395.88,396.25,395.59,396.25,2997.0,395.88,396.25,395.59,396.25,2997.0
2022-10-05 14:20:00,396.19,396.44,396.01,396.44,1052.0,396.19,396.44,396.01,396.44,1052.0
2022-10-05 14:25:00,396.13,396.46,395.9,396.1,2104.0,396.13,396.46,395.9,396.1,2104.0
2022-10-05 14:30:00,395.93,396.06,395.3,395.31,1927.0,395.93,396.06,395.3,395.31,1927.0
2022-10-05 14:35:00,395.24,395.87,395.24,395.32,1800.0,395.24,395.87,395.24,395.32,1800.0
2022-10-05 14:40:00,395.34,396.3,395.19,396.3,7482.0,395.34,396.3,395.19,396.3,7482.0
2022-10-05 14:45:00,396.16,396.35,395.96,395.97,3224.0,396.16,396.35,395.96,395.97,3224.0
2022-10-05 14:50:00,396.25,396.39,396.09,396.19,1943.0,396.25,396.39,396.09,396.19,1943.0
2022-10-05 14:55:00,396.27,396.74,396.11,396.29,3625.0,396.27,396.74,396.11,396.29,3625.0
2022-10-05 15:00:00,396.61,398.13,396.53,398.13,5715.0,396.61,398.13,396.53,398.13,5715.0
2022-10-05 15:05:00,397.76,397.76,397.0,397.62,2804.0,397.76,397.76,397.0,397.62,2804.0
2022-10-05 15:10:00,397.43,397.87,397.04,397.87,10330.0,397.43,397.87,397.04,397.87,10330.0
2022-10-05 15:15:00,398.12,399.18,398.1,398.76,7519.0,398.12,399.18,398.1,398.76,7519.0
2022-10-05 15:20:00,398.64,398.85,398.17,398.17,5910.0,398.64,398.85,398.17,398.17,5910.0
2022-10-05 15:25:00,398.14,398.29,397.54,397.54,3202.0,398.14,398.29,397.54,397.54,3202.0
2022-10-05 15:30:00,397.54,397.9,397.5,397.88,4450.0,397.54,397.9,397.5,397.88,4450.0
2022-10-05 15:35:00,397.8,397.88,396.54,396.93,8661.0,397.8,397.88,396.54,396.93,8661.0
2022-10-05 15:40:00,396.87,397.43,396.87,397.3,4414.0,396.87,397.43,396.87,397.3,4414.0
2022-10-05 15:45:00,397.22,397.4,396.39,396.93,12248.0,397.22,397.4,396.39,396.93,12248.0
2022-10-05 15:50:00,396.91,396.91,395.41,395.74,16272.0,396.91,396.91,395.41,395.74,16272.0
2022-10-05 15:55:00,395.8,396.15,395.27,396.02,38986.0,395.8,396.15,395.27,396.02,38986.0
2022-10-06 09:30:00,394.23,400.81,394.23,399.22,14862.0,394.23,400.81,394.23,399.22,14862.0
2022-10-06 09:35:00,399.42,400.29,398.54,400.27,3661.0,399.42,400.29,398.54,400.27,3661.0
2022-10-06 09:40:00,399.79,401.42,399.79,400.44,2783.0,399.79,401.42,399.79,400.44,2783.0
2022-10-06 09:45:00,400.47,401.66,399.04,400.11,4092.0,400.47,401.66,399.04,400.11,4092.0
2022-10-06 09:50:00,400.68,401.2,399.94,400.65,3789.0,400.68,401.2,399.94,400.65,3789.0
2022-10-06 09:55:00,400.25,400.6,399.34,399.34,2300.0,400.25,400.6,399.34,399.34,2300.0
2022-10-06 10:00:00,398.81,398.81,396.59,397.29,1981.0,398.81,398.81,396.59,397.29,1981.0
2022-10-06 10:05:00,397.36,397.86,396.59,397.0,2761.0,397.36,397.86,396.59,397.0,2761.0
2022-10-06 10:10:00,396.9,396.9,395.0,395.46,3117.0,396.9,396.9,395.0,395.46,3117.0
2022-10-06 10:15:00,395.41,396.52,395.41,396.4,2200.0,395.41,396.52,395.41,396.4,2200.0
2022-10-06 10:20:00,396.59,396.71,396.31,396.31,400.0,396.59,396.71,396.31,396.31,400.0
2022-10-06 10:25:00,396.34,396.75,395.1,395.1,1300.0,396.34,396.75,395.1,395.1,1300.0
2022-10-06 10:30:00,395.05,396.02,395.03,395.05,4186.0,395.05,396.02,395.03,395.05,4186.0
2022-10-06 10:35:00,395.2,396.26,395.2,396.26,1100.0,395.2,396.26,395.2,396.26,1100.0
2022-10-06 10:40:00,395.98,396.68,395.75,396.15,1993.0,395.98,396.68,395.75,396.15,1993.0
2022-10-06 10:45:00,396.23,396.49,395.87,396.49,582.0,396.23,396.49,395.87,396.49,582.0
2022-10-06 10:50:00,396.86,397.02,396.07,397.02,1800.0,396.86,397.02,396.07,397.02,1800.0
2022-10-06 10:55:00,396.6,397.4,396.14,397.39,5010.0,396.6,397.4,396.14,397.39,5010.0
2022-10-06 11:00:00,397.49,397.49,396.31,396.33,1800.0,397.49,397.49,396.31,396.33,1800.0
2022-10-06 11:05:00,396.67,397.19,396.61,397.05,8040.0,396.67,397.19,396.61,397.05,8040.0
2022-10-06 11:10:00,397.27,397.48,396.7,396.7,1700.0,397.27,397.48,396.7,396.7,1700.0
2022-10-06 11:15:00,396.54,397.23,396.54,397.13,870.0,396.54,397.23,396.54,397.13,870.0
2022-10-06 11:20:00,397.55,397.59,396.42,397.05,2020.0,397.55,397.59,396.42,397.05,2020.0
2022-10-06 11:25:00,396.86,396.92,396.09,396.67,4476.0,396.86,396.92,396.09,396.67,4476.0
2022-10-06 11:30:00,396.9,397.13,396.47,396.55,3988.0,396.9,397.13,396.47,396.55,3988.0
2022-10-06 11:35:00,396.58,397.08,396.58,396.78,1600.0,396.58,397.08,396.58,396.78,1600.0
2022-10-06 11:40:00,396.84,397.27,396.83,397.14,1365.0,396.84,397.27,396.83,397.14,1365.0
2022-10-06 11:45:00,397.08,397.72,397.08,397.67,2388.0,397.08,397.72,397.08,397.67,2388.0
2022-10-06 11:50:00,398.1,398.1,397.24,397.34,3277.0,398.1,398.1,397.24,397.34,3277.0
2022-10-06 11:55:00,397.46,397.46,395.56,395.61,2225.0,397.46,397.46,395.56,395.61,2225.0
2022-10-06 12:00:00,395.06,395.3,394.0,394.0,6384.0,395.06,395.3,394.0,394.0,6384.0
2022-10-06 12:05:00,394.15,394.71,394.12,394.12,3712.0,394.15,394.71,394.12,394.12,3712.0
2022-10-06 12:10:00,394.07,394.3,393.64,394.13,2700.0,394.07,394.3,393.64,394.13,2700.0
2022-10-06 12:15:00,394.32,394.74,393.96,394.44,3050.0,394.32,394.74,393.96,394.44,3050.0
2022-10-06 12:20:00,394.44,394.7,394.26,394.39,3198.0,394.44,394.7,394.26,394.39,3198.0
2022-10-06 12:25:00,394.44,394.74,394.38,394.74,2687.0,394.44,394.74,394.38,394.74,2687.0
2022-10-06 12:30:00,394.77,395.3,394.74,395.3,700.0,394.77,395.3,394.74,395.3,700.0
2022-10-06 12:35:00,395.33,395.46,395.28,395.41,1100.0,395.33,395.46,395.28,395.41,1100.0
2022-10-06 12:40:00,395.46,395.75,395.3,395.52,1300.0,395.46,395.75,395.3,395.52,1300.0
2022-10-06 12:45:00,395.71,396.14,395.71,395.91,1410.0,395.71,396.14,395.71,395.91,1410.0
2022-10-06 12:50:00,395.74,395.77,395.32,395.68,1100.0,395.74,395.77,395.32,395.68,1100.0
2022-10-06 12:55:00,395.76,395.76,395.41,395.48,600.0,395.76,395.76,395.41,395.48,600.0
2022-10-06 13:00:00,395.44,395.81,395.0,395.29,4251.0,395.44,395.81,395.0,395.29,4251.0
2022-10-06 13:05:00,395.13,395.3,395.0,395.0,601.0,395.13,395.3,395.0,395.0,601.0
2022-10-06 13:10:00,395.03,395.55,395.03,395.55,1139.0,395.03,395.55,395.03,395.55,1139.0
2022-10-06 13:15:00,395.67,396.07,395.27,395.86,4998.0,395.67,396.07,395.27,395.86,4998.0
2022-10-06 13:20:00,395.88,395.9,395.53,395.61,1200.0,395.88,395.9,395.53,395.61,1200.0
2022-10-06 13:25:00,395.29,395.41,395.02,395.31,1910.0,395.29,395.41,395.02,395.31,1910.0
2022-10-06 13:30:00,395.31,395.31,394.6,394.62,950.0,395.31,395.31,394.6,394.62,950.0
2022-10-06 13:35:00,394.41,394.43,394.15,394.41,2100.0,394.41,394.43,394.15,394.41,2100.0
2022-10-06 13:40:00,394.67,394.8,394.5,394.5,1700.0,394.67,394.8,394.5,394.5,1700.0
2022-10-06 13:45:00,394.44,394.55,394.21,394.52,2201.0,394.44,394.55,394.21,394.52,2201.0
2022-10-06 13:50:00,394.56,394.57,394.29,394.29,1495.0,394.56,394.57,394.29,394.29,1495.0
2022-10-06 13:55:00,394.5,394.59,393.84,393.92,2176.0,394.5,394.59,393.84,393.92,2176.0
2022-10-06 14:00:00,393.88,393.88,393.25,393.49,2100.0,393.88,393.88,393.25,393.49,2100.0
2022-10-06 14:05:00,392.76,393.03,392.76,392.86,1600.0,392.76,393.03,392.76,392.86,1600.0
2022-10-06 14:10:00,392.96,392.96,392.49,392.58,1200.0,392.96,392.96,392.49,392.58,1200.0
2022-10-06 14:15:00,392.6,392.6,392.13,392.17,4612.0,392.6,392.6,392.13,392.17,4612.0
2022-10-06 14:20:00,392.13,392.79,392.12,392.79,1100.0,392.13,392.79,392.12,392.79,1100.0
2022-10-06 14:25:00,393.03,393.03,392.63,392.85,700.0,393.03,393.03,392.63,392.85,700.0
2022-10-06 14:30:00,392.84,393.28,392.36,392.36,2400.0,392.84,393.28,392.36,392.36,2400.0
2022-10-06 14:35:00,392.5,393.05,392.5,392.54,1200.0,392.5,393.05,392.5,392.54,1200.0
2022-10-06 14:40:00,392.55,392.91,392.55,392.6,1000.0,392.55,392.91,392.55,392.6,1000.0
2022-10-06 14:45:00,392.6,392.71,391.77,391.77,1800.0,392.6,392.71,391.77,391.77,1800.0
2022-10-06 14:50:00,391.83,391.92,391.29,391.92,1701.0,391.83,391.92,391.29,391.92,1701.0
2022-10-06 14:55:00,392.09,392.35,392.09,392.16,503.0,392.09,392.35,392.09,392.16,503.0
2022-10-06 15:00:00,392.15,392.15,391.76,391.97,2097.0,392.15,392.15,391.76,391.97,2097.0
2022-10-06 15:05:00,391.63,391.74,391.38,391.5,2200.0,391.63,391.74,391.38,391.5,2200.0
2022-10-06 15:10:00,391.56,391.65,391.2,391.63,2479.0,391.56,391.65,391.2,391.63,2479.0
2022-10-06 15:15:00,391.91,391.91,391.24,391.37,1919.0,391.91,391.91,391.24,391.37,1919.0
2022-10-06 15:20:00,391.27,392.02,391.19,391.81,5259.0,391.27,392.02,391.19,391.81,5259.0
2022-10-06 15:25:00,391.8,392.68,391.8,392.68,3046.0,391.8,392.68,391.8,392.68,3046.0
2022-10-06 15:30:00,392.77,393.16,392.3,392.3,4928.0,392.77,393.16,392.3,392.3,4928.0
2022-10-06 15:35:00,392.24,392.66,392.05,392.4,4067.0,392.24,392.66,392.05,392.4,4067.0
2022-10-06 15:40:00,392.29,392.5,392.04,392.34,4000.0,392.29,392.5,392.04,392.34,4000.0
2022-10-06 15:45:00,392.29,392.44,391.96,392.05,5279.0,392.29,392.44,391.96,392.05,5279.0
2022-10-06 15:50:00,392.21,392.5,391.71,392.5,14491.0,392.21,392.5,391.71,392.5,14491.0
2022-10-06 15:55:00,392.4,392.61,391.84,392.02,34750.0,392.4,392.61,391.84,392.02,34750.0
2022-10-07 09:30:00,386.53,387.96,385.77,387.05,10788.0,386.53,387.96,385.77,387.05,10788.0
2022-10-07 09:35:00,387.04,387.38,386.0,386.81,3213.0,387.04,387.38,386.0,386.81,3213.0
2022-10-07 09:40:00,387.1,387.65,383.31,383.31,12964.0,387.1,387.65,383.31,383.31,12964.0
2022-10-07 09:45:00,383.52,383.52,382.64,382.76,4862.0,383.52,383.52,382.64,382.76,4862.0
2022-10-07 09:50:00,382.57,383.18,381.64,382.9,12498.0,382.57,383.18,381.64,382.9,12498.0
2022-10-07 09:55:00,382.66,382.84,381.49,381.5,5700.0,382.66,382.84,381.49,381.5,5700.0
2022-10-07 10:00:00,381.14,382.4,381.04,381.1,4539.0,381.14,382.4,381.04,381.1,4539.0
2022-10-07 10:05:00,381.52,382.67,381.51,382.34,3407.0,381.52,382.67,381.51,382.34,3407.0
2022-10-07 10:10:00,382.4,383.03,381.94,382.98,2538.0,382.4,383.03,381.94,382.98,2538.0
2022-10-07 10:15:00,383.09,384.21,383.03,383.24,10148.0,383.09,384.21,383.03,383.24,10148.0
2022-10-07 10:20:00,383.24,384.15,382.89,384.0,4400.0,383.24,384.15,382.89,384.0,4400.0
2022-10-07 10:25:00,383.72,384.56,383.51,384.43,10299.0,383.72,384.56,383.51,384.43,10299.0
2022-10-07 10:30:00,384.37,384.68,384.04,384.24,5203.0,384.37,384.68,384.04,384.24,5203.0
2022-10-07 10:35:00,384.11,384.11,383.13,383.13,5100.0,384.11,384.11,383.13,383.13,5100.0
2022-10-07 10:40:00,383.35,384.21,383.04,383.26,2911.0,383.35,384.21,383.04,383.26,2911.0
2022-10-07 10:45:00,383.09,383.45,382.37,383.37,3400.0,383.09,383.45,382.37,383.37,3400.0
2022-10-07 10:50:00,383.4,383.4,382.32,383.16,6005.0,383.4,383.4,382.32,383.16,6005.0
2022-10-07 10:55:00,383.01,383.28,382.82,383.19,1700.0,383.01,383.28,382.82,383.19,1700.0
2022-10-07 11:00:00,383.48,384.57,383.48,384.0,3200.0,383.48,384.57,383.48,384.0,3200.0
2022-10-07 11:05:00,383.73,384.15,383.43,383.54,2414.0,383.73,384.15,383.43,383.54,2414.0
2022-10-07 11:10:00,383.49,383.64,382.8,383.27,2676.0,383.49,383.64,382.8,383.27,2676.0
2022-10-07 11:15:00,383.12,383.15,382.66,382.66,1900.0,383.12,383.15,382.66,382.66,1900.0
2022-10-07 11:20:00,382.27,382.31,381.6,382.24,2814.0,382.27,382.31,381.6,382.24,2814.0
2022-10-07 11:25:00,382.16,382.58,382.12,382.4,1600.0,382.16,382.58,382.12,382.4,1600.0
2022-10-07 11:30:00,382.64,383.03,382.57,383.01,1200.0,382.64,383.03,382.57,383.01,1200.0
2022-10-07 11:35:00,382.78,383.3,382.78,383.25,903.0,382.78,383.3,382.78,383.25,903.0
2022-10-07 11:40:00,383.25,383.25,382.38,382.6,2100.0,383.25,383.25,382.38,382.6,2100.0
2022-10-07 11:45:00,382.63,382.63,382.05,382.22,1302.0,382.63,382.63,382.05,382.22,1302.0
2022-10-07 11:50:00,382.21,383.05,382.21,382.97,1300.0,382.21,383.05,382.21,382.97,1300.0
2022-10-07 11:55:00,383.12,383.35,382.97,383.26,900.0,383.12,383.35,382.97,383.26,900.0
2022-10-07 12:00:00,383.1,383.25,382.88,383.25,1500.0,383.1,383.25,382.88,383.25,1500.0
2022-10-07 12:05:00,383.52,384.0,383.04,383.76,8230.0,383.52,384.0,383.04,383.76,8230.0
2022-10-07 12:10:00,383.9,384.11,383.74,383.89,2500.0,383.9,384.11,383.74,383.89,2500.0
2022-10-07 12:15:00,383.73,383.83,383.66,383.66,592.0,383.73,383.83,383.66,383.66,592.0
2022-10-07 12:20:00,383.63,383.63,382.85,382.85,2323.0,383.63,383.63,382.85,382.85,2323.0
2022-10-07 12:25:00,382.89,383.13,382.09,382.24,2433.0,382.89,383.13,382.09,382.24,2433.0
2022-10-07 12:30:00,382.0,382.19,381.81,381.87,2830.0,382.0,382.19,381.81,381.87,2830.0
2022-10-07 12:35:00,381.97,381.97,381.6,381.63,800.0,381.97,381.97,381.6,381.63,800.0
2022-10-07 12:40:00,381.84,381.84,381.41,381.41,800.0,381.84,381.84,381.41,381.41,800.0
2022-10-07 12:45:00,381.53,381.58,380.94,381.02,1850.0,381.53,381.58,380.94,381.02,1850.0
2022-10-07 12:50:00,381.02,381.41,381.0,381.26,500.0,381.02,381.41,381.0,381.26,500.0
2022-10-07 12:55:00,381.81,381.81,381.7,381.7,300.0,381.81,381.81,381.7,381.7,300.0
2022-10-07 13:00:00,381.53,381.77,381.3,381.66,700.0,381.53,381.77,381.3,381.66,700.0
2022-10-07 13:05:00,381.88,381.9,381.53,381.53,1500.0,381.88,381.9,381.53,381.53,1500.0
2022-10-07 13:10:00,381.53,382.5,381.48,382.5,2100.0,381.53,382.5,381.48,382.5,2100.0
2022-10-07 13:15:00,382.47,383.91,382.4,383.9,3500.0,382.47,383.91,382.4,383.9,3500.0
2022-10-07 13:20:00,383.67,384.25,383.67,383.7,2500.0,383.67,384.25,383.67,383.7,2500.0
2022-10-07 13:25:00,383.68,383.69,383.33,383.69,975.0,383.68,383.69,383.33,383.69,975.0
2022-10-07 13:30:00,383.3,383.68,383.06,383.68,1100.0,383.3,383.68,383.06,383.68,1100.0
2022-10-07 13:35:00,383.86,384.13,383.84,383.93,1700.0,383.86,384.13,383.84,383.93,1700.0
2022-10-07 13:40:00,384.25,384.38,384.14,384.31,400.0,384.25,384.38,384.14,384.31,400.0
2022-10-07 13:45:00,384.53,384.69,384.39,384.5,1100.0,384.53,384.69,384.39,384.5,1100.0
2022-10-07 13:50:00,384.79,384.79,384.29,384.39,900.0,384.79,384.79,384.29,384.39,900.0
2022-10-07 13:55:00,384.52,384.52,384.08,384.31,1100.0,384.52,384.52,384.08,384.31,1100.0
2022-10-07 14:00:00,384.41,384.81,384.41,384.57,834.0,384.41,384.81,384.41,384.57,834.0
2022-10-07 14:05:00,384.92,385.26,384.92,385.07,1200.0,384.92,385.26,384.92,385.07,1200.0
2022-10-07 14:10:00,385.24,385.69,384.89,385.53,800.0,385.24,385.69,384.89,385.53,800.0
2022-10-07 14:15:00,385.91,386.11,385.67,385.99,900.0,385.91,386.11,385.67,385.99,900.0
2022-10-07 14:20:00,385.79,385.93,385.45,385.58,1550.0,385.79,385.93,385.45,385.58,1550.0
2022-10-07 14:25:00,385.72,385.72,385.38,385.56,900.0,385.72,385.72,385.38,385.56,900.0
2022-10-07 14:30:00,385.5,385.88,385.5,385.88,2200.0,385.5,385.88,385.5,385.88,2200.0
2022-10-07 14:35:00,386.0,387.0,386.0,386.92,5643.0,386.0,387.0,386.0,386.92,5643.0
2022-10-07 14:40:00,386.96,387.2,386.5,386.5,4457.0,386.96,387.2,386.5,386.5,4457.0
2022-10-07 14:45:00,386.3,386.51,386.19,386.43,1500.0,386.3,386.51,386.19,386.43,1500.0
2022-10-07 14:50:00,386.57,386.71,386.4,386.42,569.0,386.57,386.71,386.4,386.42,569.0
2022-10-07 14:55:00,386.58,386.65,386.3,386.65,1200.0,386.58,386.65,386.3,386.65,1200.0
2022-10-07 15:00:00,386.71,387.46,386.71,386.77,1700.0,386.71,387.46,386.71,386.77,1700.0
2022-10-07 15:05:00,386.78,387.06,386.7,386.87,1700.0,386.78,387.06,386.7,386.87,1700.0
2022-10-07 15:10:00,386.88,387.12,385.79,385.79,1600.0,386.88,387.12,385.79,385.79,1600.0
2022-10-07 15:15:00,385.92,386.04,385.69,385.69,826.0,385.92,386.04,385.69,385.69,826.0
2022-10-07 15:20:00,385.71,385.71,385.28,385.47,1300.0,385.71,385.71,385.28,385.47,1300.0
2022-10-07 15:25:00,385.3,385.38,384.57,384.87,7285.0,385.3,385.38,384.57,384.87,7285.0
2022-10-07 15:30:00,384.83,384.95,384.53,384.81,3922.0,384.83,384.95,384.53,384.81,3922.0
2022-10-07 15:35:00,384.72,386.45,384.71,386.44,3114.0,384.72,386.45,384.71,386.44,3114.0
2022-10-07 15:40:00,386.46,386.93,386.12,386.55,9393.0,386.46,386.93,386.12,386.55,9393.0
2022-10-07 15:45:00,386.54,386.89,385.99,386.03,8129.0,386.54,386.89,385.99,386.03,8129.0
2022-10-07 15:50:00,386.12,387.85,386.12,387.73,13434.0,386.12,387.85,386.12,387.73,13434.0
2022-10-07 15:55:00,387.53,388.48,387.22,388.11,38492.0,387.53,388.48,387.22,388.11,38492.0
2022-10-10 09:30:00,387.6,388.79,385.23,385.81,18989.0,387.6,388.79,385.23,385.81,18989.0
2022-10-10 09:35:00,386.31,386.31,384.2,384.75,3373.0,386.31,386.31,384.2,384.75,3373.0
2022-10-10 09:40:00,384.74,385.55,384.3,385.55,3712.0,384.74,385.55,384.3,385.55,3712.0
2022-10-10 09:45:00,384.42,386.07,383.79,384.47,2000.0,384.42,386.07,383.79,384.47,2000.0
2022-10-10 09:50:00,383.78,384.73,383.47,383.48,4460.0,383.78,384.73,383.47,383.48,4460.0
2022-10-10 09:55:00,382.67,383.64,381.95,383.03,1400.0,382.67,383.64,381.95,383.03,1400.0
2022-10-10 10:00:00,383.45,383.92,383.02,383.92,1900.0,383.45,383.92,383.02,383.92,1900.0
2022-10-10 10:05:00,384.0,385.76,384.0,385.52,3899.0,384.0,385.76,384.0,385.52,3899.0
2022-10-10 10:10:00,385.75,387.14,385.75,386.85,1770.0,385.75,387.14,385.75,386.85,1770.0
2022-10-10 10:15:00,386.91,387.04,385.86,385.9,2994.0,386.91,387.04,385.86,385.9,2994.0
2022-10-10 10:20:00,386.29,386.36,386.0,386.04,2014.0,386.29,386.36,386.0,386.04,2014.0
2022-10-10 10:25:00,385.79,387.06,385.79,386.82,6100.0,385.79,387.06,385.79,386.82,6100.0
2022-10-10 10:30:00,387.43,387.99,386.49,386.49,3005.0,387.43,387.99,386.49,386.49,3005.0
2022-10-10 10:35:00,386.22,386.42,385.0,385.0,1100.0,386.22,386.42,385.0,385.0,1100.0
2022-10-10 10:40:00,384.58,386.0,384.39,386.0,2000.0,384.58,386.0,384.39,386.0,2000.0
2022-10-10 10:45:00,385.6,385.99,385.22,385.9,900.0,385.6,385.99,385.22,385.9,900.0
2022-10-10 10:50:00,385.59,386.0,384.77,385.28,2100.0,385.59,386.0,384.77,385.28,2100.0
2022-10-10 10:55:00,385.1,385.36,384.72,385.36,4354.0,385.1,385.36,384.72,385.36,4354.0
2022-10-10 11:00:00,385.18,385.48,384.6,385.46,3445.0,385.18,385.48,384.6,385.46,3445.0
2022-10-10 11:05:00,385.01,385.41,384.24,384.35,6600.0,385.01,385.41,384.24,384.35,6600.0
2022-10-10 11:10:00,384.44,384.8,384.35,384.8,3208.0,384.44,384.8,384.35,384.8,3208.0
2022-10-10 11:15:00,384.62,385.25,384.62,384.84,1700.0,384.62,385.25,384.62,384.84,1700.0
2022-10-10 11:20:00,384.59,385.67,384.56,385.64,800.0,384.59,385.67,384.56,385.64,800.0
2022-10-10 11:25:00,385.35,385.42,384.72,384.94,2000.0,385.35,385.42,384.72,384.94,2000.0
2022-10-10 11:30:00,384.88,384.92,384.01,384.48,3290.0,384.88,384.92,384.01,384.48,3290.0
2022-10-10 11:35:00,384.84,384.99,384.32,384.33,1600.0,384.84,384.99,384.32,384.33,1600.0
2022-10-10 11:40:00,384.66,384.99,384.07,384.99,2100.0,384.66,384.99,384.07,384.99,2100.0
2022-10-10 11:45:00,384.56,385.03,384.56,385.0,2733.0,384.56,385.03,384.56,385.0,2733.0
2022-10-10 11:50:00,385.31,385.84,385.31,385.67,1800.0,385.31,385.84,385.31,385.67,1800.0
2022-10-10 11:55:00,385.8,386.13,385.28,385.38,4756.0,385.8,386.13,385.28,385.38,4756.0
2022-10-10 12:00:00,385.49,386.21,385.49,385.69,1532.0,385.49,386.21,385.49,385.69,1532.0
2022-10-10 12:05:00,385.75,385.75,385.07,385.08,900.0,385.75,385.75,385.07,385.08,900.0
2022-10-10 12:10:00,385.05,385.15,384.69,384.95,11975.0,385.05,385.15,384.69,384.95,11975.0
2022-10-10 12:15:00,385.17,385.17,384.13,384.13,8538.0,385.17,385.17,384.13,384.13,8538.0
2022-10-10 12:20:00,384.13,384.16,383.2,383.55,2700.0,384.13,384.16,383.2,383.55,2700.0
2022-10-10 12:25:00,383.46,383.67,382.72,382.72,6776.0,383.46,383.67,382.72,382.72,6776.0
2022-10-10 12:30:00,383.18,383.35,382.72,383.0,1600.0,383.18,383.35,382.72,383.0,1600.0
2022-10-10 12:35:00,382.46,383.07,382.41,383.07,2000.0,382.46,383.07,382.41,383.07,2000.0
2022-10-10 12:40:00,382.96,383.45,382.96,383.34,2200.0,382.96,383.45,382.96,383.34,2200.0
2022-10-10 12:45:00,383.43,383.53,383.02,383.15,1000.0,383.43,383.53,383.02,383.15,1000.0
2022-10-10 12:50:00,383.1,383.12,382.82,382.98,2998.0,383.1,383.12,382.82,382.98,2998.0
2022-10-10 12:55:00,383.39,383.62,382.71,382.83,2245.0,383.39,383.62,382.71,382.83,2245.0
2022-10-10 13:00:00,383.21,383.21,382.11,382.28,1938.0,383.21,383.21,382.11,382.28,1938.0
2022-10-10 13:05:00,382.58,382.87,382.33,382.87,1900.0,382.58,382.87,382.33,382.87,1900.0
2022-10-10 13:10:00,382.85,383.64,382.35,383.35,3263.0,382.85,383.64,382.35,383.35,3263.0
2022-10-10 13:15:00,383.61,384.08,383.61,383.71,2037.0,383.61,384.08,383.61,383.71,2037.0
2022-10-10 13:20:00,383.94,384.33,383.53,383.75,3000.0,383.94,384.33,383.53,383.75,3000.0
2022-10-10 13:25:00,383.83,384.1,383.81,384.05,2216.0,383.83,384.1,383.81,384.05,2216.0
2022-10-10 13:30:00,384.16,384.39,383.9,384.11,6229.0,384.16,384.39,383.9,384.11,6229.0
2022-10-10 13:35:00,384.04,384.31,383.9,384.02,4411.0,384.04,384.31,383.9,384.02,4411.0
2022-10-10 13:40:00,384.09,384.2,383.97,384.05,2600.0,384.09,384.2,383.97,384.05,2600.0
2022-10-10 13:45:00,384.05,385.88,383.96,385.17,10900.0,384.05,385.88,383.96,385.17,10900.0
2022-10-10 13:50:00,384.93,386.02,384.91,386.0,7178.0,384.93,386.02,384.91,386.0,7178.0
2022-10-10 13:55:00,385.99,386.06,385.2,385.7,14391.0,385.99,386.06,385.2,385.7,14391.0
2022-10-10 14:00:00,385.67,385.83,385.48,385.69,2100.0,385.67,385.83,385.48,385.69,2100.0
2022-10-10 14:05:00,385.63,386.18,385.45,386.01,5400.0,385.63,386.18,385.45,386.01,5400.0
2022-10-10 14:10:00,386.15,386.47,385.97,386.43,3500.0,386.15,386.47,385.97,386.43,3500.0
2022-10-10 14:15:00,386.61,387.01,386.54,386.9,3200.0,386.61,387.01,386.54,386.9,3200.0
2022-10-10 14:20:00,386.88,387.45,386.85,387.37,4543.0,386.88,387.45,386.85,387.37,4543.0
2022-10-10 14:25:00,387.64,388.35,387.6,388.35,4194.0,387.64,388.35,387.6,388.35,4194.0
2022-10-10 14:30:00,388.3,389.5,388.3,389.3,3850.0,388.3,389.5,388.3,389.3,3850.0
2022-10-10 14:35:00,389.37,390.15,389.28,390.15,5989.0,389.37,390.15,389.28,390.15,5989.0
2022-10-10 14:40:00,390.17,390.58,389.89,390.03,4594.0,390.17,390.58,389.89,390.03,4594.0
2022-10-10 14:45:00,389.85,390.03,389.34,389.54,5100.0,389.85,390.03,389.34,389.54,5100.0
2022-10-10 14:50:00,389.4,390.06,389.4,390.06,4900.0,389.4,390.06,389.4,390.06,4900.0
2022-10-10 14:55:00,390.2,390.41,389.27,389.93,4800.0,390.2,390.41,389.27,389.93,4800.0
2022-10-10 15:00:00,390.4,390.48,389.76,389.81,4400.0,390.4,390.48,389.76,389.81,4400.0
2022-10-10 15:05:00,389.8,390.15,389.52,389.79,3000.0,389.8,390.15,389.52,389.79,3000.0
2022-10-10 15:10:00,389.85,391.06,389.69,390.77,17507.0,389.85,391.06,389.69,390.77,17507.0
2022-10-10 15:15:00,390.9,392.04,390.62,392.04,6218.0,390.9,392.04,390.62,392.04,6218.0
2022-10-10 15:20:00,392.24,392.75,391.8,392.14,7248.0,392.24,392.75,391.8,392.14,7248.0
2022-10-10 15:25:00,392.02,392.3,390.67,390.67,4518.0,392.02,392.3,390.67,390.67,4518.0
2022-10-10 15:30:00,390.56,391.81,390.48,391.73,7378.0,390.56,391.81,390.48,391.73,7378.0
2022-10-10 15:35:00,391.92,392.27,391.64,392.11,8891.0,391.92,392.27,391.64,392.11,8891.0
2022-10-10 15:40:00,392.14,392.19,391.0,391.23,7583.0,392.14,392.19,391.0,391.23,7583.0
2022-10-10 15:45:00,391.15,391.85,391.05,391.75,8946.0,391.15,391.85,391.05,391.75,8946.0
2022-10-10 15:50:00,391.75,392.19,390.9,391.77,20393.0,391.75,392.19,390.9,391.77,20393.0
2022-10-10 15:55:00,391.85,391.97,390.3,390.48,33753.0,391.85,391.97,390.3,390.48,33753.0
2022-10-11 09:30:00,393.22,396.36,392.4,396.0,12313.0,393.22,396.36,392.4,396.0,12313.0
2022-10-11 09:35:00,395.03,398.31,393.67,397.37,16255.0,395.03,398.31,393.67,397.37,16255.0
2022-10-11 09:40:00,397.35,400.36,396.95,398.91,20137.0,397.35,400.36,396.95,398.91,20137.0
2022-10-11 09:45:00,399.0,400.06,398.35,399.48,11474.0,399.0,400.06,398.35,399.48,11474.0
2022-10-11 09:50:00,399.89,400.24,397.23,397.43,8125.0,399.89,400.24,397.23,397.43,8125.0
2022-10-11 09:55:00,397.52,398.07,396.55,396.55,3755.0,397.52,398.07,396.55,396.55,3755.0
2022-10-11 10:00:00,396.6,396.6,394.26,395.1,11476.0,396.6,396.6,394.26,395.1,11476.0
2022-10-11 10:05:00,394.81,396.33,394.81,396.08,3850.0,394.81,396.33,394.81,396.08,3850.0
2022-10-11 10:10:00,395.84,396.55,395.61,396.0,2300.0,395.84,396.55,395.61,396.0,2300.0
2022-10-11 10:15:00,396.27,398.11,395.7,397.15,5500.0,396.27,398.11,395.7,397.15,5500.0
2022-10-11 10:20:00,396.79,396.79,395.72,395.97,4460.0,396.79,396.79,395.72,395.97,4460.0
2022-10-11 10:25:00,396.09,397.21,395.94,395.94,3500.0,396.09,397.21,395.94,395.94,3500.0
2022-10-11 10:30:00,396.14,396.6,395.4,396.6,3120.0,396.14,396.6,395.4,396.6,3120.0
2022-10-11 10:35:00,396.47,397.42,396.41,397.29,3134.0,396.47,397.42,396.41,397.29,3134.0
2022-10-11 10:40:00,397.41,398.0,396.82,397.13,1900.0,397.41,398.0,396.82,397.13,1900.0
2022-10-11 10:45:00,397.5,397.5,396.86,396.87,1025.0,397.5,397.5,396.86,396.87,1025.0
2022-10-11 10:50:00,397.04,397.52,396.67,397.52,1700.0,397.04,397.52,396.67,397.52,1700.0
2022-10-11 10:55:00,397.73,397.89,396.53,396.53,3250.0,397.73,397.89,396.53,396.53,3250.0
2022-10-11 11:00:00,396.63,397.78,396.63,397.64,9683.0,396.63,397.78,396.63,397.64,9683.0
2022-10-11 11:05:00,397.34,398.47,397.3,398.05,3300.0,397.34,398.47,397.3,398.05,3300.0
2022-10-11 11:10:00,398.5,398.79,398.25,398.79,700.0,398.5,398.79,398.25,398.79,700.0
2022-10-11 11:15:00,399.02,400.27,399.01,399.28,4833.0,399.02,400.27,399.01,399.28,4833.0
2022-10-11 11:20:00,399.41,399.41,399.11,399.17,2173.0,399.41,399.41,399.11,399.17,2173.0
2022-10-11 11:25:00,398.98,399.65,398.19,399.04,5292.0,398.98,399.65,398.19,399.04,5292.0
2022-10-11 11:30:00,399.18,400.42,399.18,399.99,4618.0,399.18,400.42,399.18,399.99,4618.0
2022-10-11 11:35:00,399.9,400.64,399.82,400.25,1700.0,399.9,400.64,399.82,400.25,1700.0
2022-10-11 11:40:00,400.21,401.84,400.19,401.84,1100.0,400.21,401.84,400.19,401.84,1100.0
2022-10-11 11:45:00,401.7,402.84,401.59,402.58,4063.0,401.7,402.84,401.59,402.58,4063.0
2022-10-11 11:50:00,402.55,402.96,401.6,401.65,9600.0,402.55,402.96,401.6,401.65,9600.0
2022-10-11 11:55:00,401.88,402.01,400.74,400.96,4800.0,401.88,402.01,400.74,400.96,4800.0
2022-10-11 12:00:00,401.1,401.1,400.34,400.44,1500.0,401.1,401.1,400.34,400.44,1500.0
2022-10-11 12:05:00,400.1,400.37,399.87,400.3,3442.0,400.1,400.37,399.87,400.3,3442.0
2022-10-11 12:10:00,400.23,400.89,400.22,400.89,1800.0,400.23,400.89,400.22,400.89,1800.0
2022-10-11 12:15:00,401.07,401.97,401.07,401.97,800.0,401.07,401.97,401.07,401.97,800.0
2022-10-11 12:20:00,401.99,402.57,401.84,402.15,7211.0,401.99,402.57,401.84,402.15,7211.0
2022-10-11 12:25:00,402.15,402.15,401.54,401.7,900.0,402.15,402.15,401.54,401.7,900.0
2022-10-11 12:30:00,401.86,402.11,401.86,402.11,1632.0,401.86,402.11,401.86,402.11,1632.0
2022-10-11 12:35:00,402.1,402.15,401.91,402.12,1800.0,402.1,402.15,401.91,402.12,1800.0
2022-10-11 12:40:00,402.05,402.65,402.05,402.65,3050.0,402.05,402.65,402.05,402.65,3050.0
2022-10-11 12:45:00,402.7,403.57,402.63,403.57,4487.0,402.7,403.57,402.63,403.57,4487.0
2022-10-11 12:50:00,403.8,403.86,402.5,402.5,3052.0,403.8,403.86,402.5,402.5,3052.0
2022-10-11 12:55:00,402.64,403.25,402.64,402.92,1601.0,402.64,403.25,402.64,402.92,1601.0
2022-10-11 13:00:00,402.86,402.86,402.14,402.21,2232.0,402.86,402.86,402.14,402.21,2232.0
2022-10-11 13:05:00,401.93,402.16,401.79,402.05,1301.0,401.93,402.16,401.79,402.05,1301.0
2022-10-11 13:10:00,401.78,402.28,401.78,402.28,1414.0,401.78,402.28,401.78,402.28,1414.0
2022-10-11 13:15:00,402.0,402.08,401.43,401.43,3001.0,402.0,402.08,401.43,401.43,3001.0
2022-10-11 13:20:00,401.36,401.83,401.2,401.35,1976.0,401.36,401.83,401.2,401.35,1976.0
2022-10-11 13:25:00,401.46,401.59,401.12,401.39,1630.0,401.46,401.59,401.12,401.39,1630.0
2022-10-11 13:30:00,401.56,401.88,401.23,401.66,2800.0,401.56,401.88,401.23,401.66,2800.0
2022-10-11 13:35:00,401.56,401.56,400.96,400.97,1238.0,401.56,401.56,400.96,400.97,1238.0
2022-10-11 13:40:00,400.99,401.55,400.97,401.55,1500.0,400.99,401.55,400.97,401.55,1500.0
2022-10-11 13:45:00,401.53,401.75,401.17,401.17,1826.0,401.53,401.75,401.17,401.17,1826.0
2022-10-11 13:50:00,401.12,401.33,400.94,400.94,1250.0,401.12,401.33,400.94,400.94,1250.0
2022-10-11 13:55:00,400.99,401.46,400.84,401.46,1812.0,400.99,401.46,400.84,401.46,1812.0
2022-10-11 14:00:00,401.53,401.53,401.11,401.11,1658.0,401.53,401.53,401.11,401.11,1658.0
2022-10-11 14:05:00,401.37,401.58,400.45,400.88,5622.0,401.37,401.58,400.45,400.88,5622.0
2022-10-11 14:10:00,400.94,401.05,400.58,401.05,1100.0,400.94,401.05,400.58,401.05,1100.0
2022-10-11 14:15:00,400.88,400.93,400.57,400.76,800.0,400.88,400.93,400.57,400.76,800.0
2022-10-11 14:20:00,400.68,401.0,400.55,400.77,1300.0,400.68,401.0,400.55,400.77,1300.0
2022-10-11 14:25:00,401.04,401.61,400.88,400.88,1300.0,401.04,401.61,400.88,400.88,1300.0
2022-10-11 14:30:00,401.63,401.68,401.45,401.46,1151.0,401.63,401.68,401.45,401.46,1151.0
2022-10-11 14:35:00,401.48,401.92,400.96,401.8,2550.0,401.48,401.92,400.96,401.8,2550.0
2022-10-11 14:40:00,401.86,402.03,401.54,401.62,2600.0,401.86,402.03,401.54,401.62,2600.0
2022-10-11 14:45:00,400.97,401.0,399.57,399.63,4008.0,400.97,401.0,399.57,399.63,4008.0
2022-10-11 14:50:00,399.96,400.03,399.23,399.36,5303.0,399.96,400.03,399.23,399.36,5303.0
2022-10-11 14:55:00,399.06,399.15,398.36,398.46,5800.0,399.06,399.15,398.36,398.46,5800.0
2022-10-11 15:00:00,398.53,398.56,397.6,397.82,3656.0,398.53,398.56,397.6,397.82,3656.0
2022-10-11 15:05:00,397.88,398.2,397.45,397.51,2715.0,397.88,398.2,397.45,397.51,2715.0
2022-10-11 15:10:00,397.6,397.62,396.88,397.34,2920.0,397.6,397.62,396.88,397.34,2920.0
2022-10-11 15:15:00,397.09,397.87,396.55,397.55,6543.0,397.09,397.87,396.55,397.55,6543.0
2022-10-11 15:20:00,397.55,398.11,397.29,397.91,4695.0,397.55,398.11,397.29,397.91,4695.0
2022-10-11 15:25:00,398.08,398.2,397.07,397.78,4059.0,398.08,398.2,397.07,397.78,4059.0
2022-10-11 15:30:00,397.51,397.67,396.92,397.26,3519.0,397.51,397.67,396.92,397.26,3519.0
2022-10-11 15:35:00,397.28,397.86,397.21,397.62,4606.0,397.28,397.86,397.21,397.62,4606.0
2022-10-11 15:40:00,397.38,397.38,396.46,396.97,6028.0,397.38,397.38,396.46,396.97,6028.0
2022-10-11 15:45:00,396.76,397.67,396.48,397.65,5600.0,396.76,397.67,396.48,397.65,5600.0
2022-10-11 15:50:00,397.52,397.81,396.6,397.62,20124.0,397.52,397.81,396.6,397.62,20124.0
2022-10-11 15:55:00,397.68,398.01,396.4,396.8,34997.0,397.68,398.01,396.4,396.8,34997.0
2022-10-12 09:30:00,396.95,397.15,392.88,395.12,11412.0,396.95,397.15,392.88,395.12,11412.0
2022-10-12 09:35:00,396.07,397.61,394.84,397.6,6151.0,396.07,397.61,394.84,397.6,6151.0
2022-10-12 09:40:00,397.34,397.48,397.14,397.18,1350.0,397.34,397.48,397.14,397.18,1350.0
2022-10-12 09:45:00,397.57,397.93,396.49,397.15,1819.0,397.57,397.93,396.49,397.15,1819.0
2022-10-12 09:50:00,397.47,397.91,396.46,397.84,3299.0,397.47,397.91,396.46,397.84,3299.0
2022-10-12 09:55:00,397.27,399.16,397.24,399.16,6206.0,397.27,399.16,397.24,399.16,6206.0
2022-10-12 10:00:00,399.88,400.5,399.46,400.31,3788.0,399.88,400.5,399.46,400.31,3788.0
2022-10-12 10:05:00,399.56,400.21,399.49,400.18,7289.0,399.56,400.21,399.49,400.18,7289.0
2022-10-12 10:10:00,400.15,400.22,399.42,399.5,4824.0,400.15,400.22,399.42,399.5,4824.0
2022-10-12 10:15:00,399.72,401.46,399.71,401.46,1801.0,399.72,401.46,399.71,401.46,1801.0
2022-10-12 10:20:00,401.21,401.28,399.76,400.14,1700.0,401.21,401.28,399.76,400.14,1700.0
2022-10-12 10:25:00,400.14,401.38,400.0,401.36,2956.0,400.14,401.38,400.0,401.36,2956.0
2022-10-12 10:30:00,401.55,402.3,400.8,400.83,12573.0,401.55,402.3,400.8,400.83,12573.0
2022-10-12 10:35:00,400.91,400.91,399.7,399.72,8526.0,400.91,400.91,399.7,399.72,8526.0
2022-10-12 10:40:00,399.75,399.99,398.59,399.81,5048.0,399.75,399.99,398.59,399.81,5048.0
2022-10-12 10:45:00,399.81,399.81,398.27,399.57,13579.0,399.81,399.81,398.27,399.57,13579.0
2022-10-12 10:50:00,399.8,399.84,398.36,399.04,5650.0,399.8,399.84,398.36,399.04,5650.0
2022-10-12 10:55:00,399.23,399.23,398.65,398.7,1507.0,399.23,399.23,398.65,398.7,1507.0
2022-10-12 11:00:00,398.87,399.81,398.87,399.67,3852.0,398.87,399.81,398.87,399.67,3852.0
2022-10-12 11:05:00,399.66,400.0,399.47,399.96,4333.0,399.66,400.0,399.47,399.96,4333.0
2022-10-12 11:10:00,399.83,400.68,399.83,400.68,3555.0,399.83,400.68,399.83,400.68,3555.0
2022-10-12 11:15:00,400.56,400.94,400.38,400.77,3471.0,400.56,400.94,400.38,400.77,3471.0
2022-10-12 11:20:00,400.8,400.8,400.15,400.68,9214.0,400.8,400.8,400.15,400.68,9214.0
2022-10-12 11:25:00,400.51,400.51,399.72,399.77,1599.0,400.51,400.51,399.72,399.77,1599.0
2022-10-12 11:30:00,399.85,400.37,399.57,400.11,2732.0,399.85,400.37,399.57,400.11,2732.0
2022-10-12 11:35:00,399.82,400.59,399.81,400.14,2154.0,399.82,400.59,399.81,400.14,2154.0
2022-10-12 11:40:00,400.14,400.42,400.14,400.22,1900.0,400.14,400.42,400.14,400.22,1900.0
2022-10-12 11:45:00,399.95,400.34,399.84,400.21,1206.0,399.95,400.34,399.84,400.21,1206.0
2022-10-12 11:50:00,400.43,400.87,399.98,400.64,5184.0,400.43,400.87,399.98,400.64,5184.0
2022-10-12 11:55:00,400.68,401.55,400.68,401.55,6516.0,400.68,401.55,400.68,401.55,6516.0
2022-10-12 12:00:00,401.8,402.15,401.65,402.09,4888.0,401.8,402.15,401.65,402.09,4888.0
2022-10-12 12:05:00,402.13,402.17,400.92,400.92,2899.0,402.13,402.17,400.92,400.92,2899.0
2022-10-12 12:10:00,401.03,401.03,400.4,400.58,900.0,401.03,401.03,400.4,400.58,900.0
2022-10-12 12:15:00,400.81,401.33,400.5,401.33,2297.0,400.81,401.33,400.5,401.33,2297.0
2022-10-12 12:20:00,401.61,401.8,401.28,401.35,1500.0,401.61,401.8,401.28,401.35,1500.0
2022-10-12 12:25:00,401.54,401.54,400.78,401.07,1216.0,401.54,401.54,400.78,401.07,1216.0
2022-10-12 12:30:00,400.74,401.35,400.69,401.35,4457.0,400.74,401.35,400.69,401.35,4457.0
2022-10-12 12:35:00,401.38,401.38,400.57,400.77,2015.0,401.38,401.38,400.57,400.77,2015.0
2022-10-12 12:40:00,400.75,400.76,400.57,400.57,800.0,400.75,400.76,400.57,400.57,800.0
2022-10-12 12:45:00,400.78,400.83,400.51,400.6,817.0,400.78,400.83,400.51,400.6,817.0
2022-10-12 12:50:00,400.83,400.83,400.35,400.36,800.0,400.83,400.83,400.35,400.36,800.0
2022-10-12 12:55:00,400.41,400.71,400.24,400.71,1800.0,400.41,400.71,400.24,400.71,1800.0
2022-10-12 13:00:00,400.87,400.87,400.42,400.47,1647.0,400.87,400.87,400.42,400.47,1647.0
2022-10-12 13:05:00,400.63,401.1,400.61,400.89,2600.0,400.63,401.1,400.61,400.89,2600.0
2022-10-12 13:10:00,400.88,401.0,400.79,400.88,1000.0,400.88,401.0,400.79,400.88,1000.0
2022-10-12 13:15:00,400.88,401.16,400.8,401.06,2014.0,400.88,401.16,400.8,401.06,2014.0
2022-10-12 13:20:00,401.06,401.45,400.75,400.89,1402.0,401.06,401.45,400.75,400.89,1402.0
2022-10-12 13:25:00,400.88,401.42,400.88,401.42,1442.0,400.88,401.42,400.88,401.42,1442.0
2022-10-12 13:30:00,401.23,401.54,400.96,401.54,5175.0,401.23,401.54,400.96,401.54,5175.0
2022-10-12 13:35:00,401.35,401.41,401.13,401.41,2600.0,401.35,401.41,401.13,401.41,2600.0
2022-10-12 13:40:00,401.31,401.32,401.07,401.31,2900.0,401.31,401.32,401.07,401.31,2900.0
2022-10-12 13:45:00,401.31,401.58,401.11,401.32,6700.0,401.31,401.58,401.11,401.32,6700.0
2022-10-12 13:50:00,401.25,401.4,400.76,400.77,2700.0,401.25,401.4,400.76,400.77,2700.0
2022-10-12 13:55:00,400.7,401.65,400.39,401.65,2994.0,400.7,401.65,400.39,401.65,2994.0
2022-10-12 14:00:00,401.93,402.32,400.88,401.31,5045.0,401.93,402.32,400.88,401.31,5045.0
2022-10-12 14:05:00,401.35,402.19,401.21,401.9,2419.0,401.35,402.19,401.21,401.9,2419.0
2022-10-12 14:10:00,401.21,402.44,401.21,402.14,3234.0,401.21,402.44,401.21,402.14,3234.0
2022-10-12 14:15:00,402.01,402.77,401.74,402.75,4293.0,402.01,402.77,401.74,402.75,4293.0
2022-10-12 14:20:00,402.59,402.77,402.18,402.77,2367.0,402.59,402.77,402.18,402.77,2367.0
2022-10-12 14:25:00,402.87,403.74,402.87,403.4,1900.0,402.87,403.74,402.87,403.4,1900.0
2022-10-12 14:30:00,403.46,403.8,403.01,403.38,2400.0,403.46,403.8,403.01,403.38,2400.0
2022-10-12 14:35:00,403.6,404.03,403.29,403.45,4934.0,403.6,404.03,403.29,403.45,4934.0
2022-10-12 14:40:00,403.46,403.46,402.81,403.31,7208.0,403.46,403.46,402.81,403.31,7208.0
2022-10-12 14:45:00,403.22,403.38,402.16,402.34,25264.0,403.22,403.38,402.16,402.34,25264.0
2022-10-12 14:50:00,402.23,402.23,401.64,401.87,2521.0,402.23,402.23,401.64,401.87,2521.0
2022-10-12 14:55:00,401.6,401.76,401.38,401.38,1000.0,401.6,401.76,401.38,401.38,1000.0
2022-10-12 15:00:00,401.66,401.66,401.1,401.35,3213.0,401.66,401.66,401.1,401.35,3213.0
2022-10-12 15:05:00,401.29,401.81,401.29,401.66,1400.0,401.29,401.81,401.29,401.66,1400.0
2022-10-12 15:10:00,401.97,402.31,401.97,402.31,1200.0,401.97,402.31,401.97,402.31,1200.0
2022-10-12 15:15:00,402.25,402.44,401.45,401.64,4058.0,402.25,402.44,401.45,401.64,4058.0
2022-10-12 15:20:00,401.46,401.6,400.68,400.68,3154.0,401.46,401.6,400.68,400.68,3154.0
2022-10-12 15:25:00,400.78,401.22,400.48,401.07,4025.0,400.78,401.22,400.48,401.07,4025.0
2022-10-12 15:30:00,400.94,401.35,400.57,401.26,3000.0,400.94,401.35,400.57,401.26,3000.0
2022-10-12 15:35:00,401.41,401.55,401.15,401.41,3011.0,401.41,401.55,401.15,401.41,3011.0
2022-10-12 15:40:00,401.48,401.48,400.85,400.86,3377.0,401.48,401.48,400.85,400.86,3377.0
2022-10-12 15:45:00,400.74,400.87,399.67,399.79,6835.0,400.74,400.87,399.67,399.79,6835.0
2022-10-12 15:50:00,399.68,399.9,399.33,399.39,20362.0,399.68,399.9,399.33,399.39,20362.0
2022-10-12 15:55:00,399.31,399.31,397.7,397.8,41750.0,399.31,399.31,397.7,397.8,41750.0
2022-10-13 09:30:00,391.41,394.0,389.0,389.88,17204.0,391.41,394.0,389.0,389.88,17204.0
2022-10-13 09:35:00,390.43,390.62,388.14,390.62,7844.0,390.43,390.62,388.14,390.62,7844.0
2022-10-13 09:40:00,389.29,393.4,389.29,393.35,14255.0,389.29,393.4,389.29,393.35,14255.0
2022-10-13 09:45:00,392.58,392.65,391.48,392.62,2200.0,392.58,392.65,391.48,392.62,2200.0
2022-10-13 09:50:00,392.16,393.38,391.39,392.36,6757.0,392.16,393.38,391.39,392.36,6757.0
2022-10-13 09:55:00,392.63,393.3,391.0,391.82,4310.0,392.63,393.3,391.0,391.82,4310.0
2022-10-13 10:00:00,392.04,392.86,389.91,389.98,13759.0,392.04,392.86,389.91,389.98,13759.0
2022-10-13 10:05:00,390.61,392.18,390.2,392.18,3803.0,390.61,392.18,390.2,392.18,3803.0
2022-10-13 10:10:00,391.81,392.52,391.01,392.52,12077.0,391.81,392.52,391.01,392.52,12077.0
2022-10-13 10:15:00,392.29,394.03,391.82,392.43,7205.0,392.29,394.03,391.82,392.43,7205.0
2022-10-13 10:20:00,392.83,393.0,391.37,391.38,2600.0,392.83,393.0,391.37,391.38,2600.0
2022-10-13 10:25:00,391.37,391.67,388.92,389.7,5396.0,391.37,391.67,388.92,389.7,5396.0
2022-10-13 10:30:00,388.97,391.29,388.97,389.53,3264.0,388.97,391.29,388.97,389.53,3264.0
2022-10-13 10:35:00,389.41,389.99,388.76,389.76,5124.0,389.41,389.99,388.76,389.76,5124.0
2022-10-13 10:40:00,389.24,389.94,388.44,388.56,4436.0,389.24,389.94,388.44,388.56,4436.0
2022-10-13 10:45:00,388.25,389.4,388.0,388.88,4745.0,388.25,389.4,388.0,388.88,4745.0
2022-10-13 10:50:00,389.24,389.24,387.04,387.82,3822.0,389.24,389.24,387.04,387.82,3822.0
2022-10-13 10:55:00,387.52,388.66,387.14,387.14,3290.0,387.52,388.66,387.14,387.14,3290.0
2022-10-13 11:00:00,387.02,388.09,386.78,388.09,7997.0,387.02,388.09,386.78,388.09,7997.0
2022-10-13 11:05:00,388.18,391.19,388.18,391.19,3321.0,388.18,391.19,388.18,391.19,3321.0
2022-10-13 11:10:00,390.17,392.26,390.08,392.2,3743.0,390.17,392.26,390.08,392.2,3743.0
2022-10-13 11:15:00,392.64,395.21,392.02,394.81,4700.0,392.64,395.21,392.02,394.81,4700.0
2022-10-13 11:20:00,394.9,398.19,394.9,396.26,5636.0,394.9,398.19,394.9,396.26,5636.0
2022-10-13 11:25:00,396.2,396.71,395.27,395.28,3424.0,396.2,396.71,395.27,395.28,3424.0
2022-10-13 11:30:00,395.87,395.95,394.73,395.26,6650.0,395.87,395.95,394.73,395.26,6650.0
2022-10-13 11:35:00,395.59,398.04,395.23,397.5,4626.0,395.59,398.04,395.23,397.5,4626.0
2022-10-13 11:40:00,398.26,399.44,396.04,396.04,3984.0,398.26,399.44,396.04,396.04,3984.0
2022-10-13 11:45:00,395.94,395.94,394.83,394.95,14590.0,395.94,395.94,394.83,394.95,14590.0
2022-10-13 11:50:00,394.8,396.51,394.38,396.26,3629.0,394.8,396.51,394.38,396.26,3629.0
2022-10-13 11:55:00,395.68,396.32,394.66,395.88,4619.0,395.68,396.32,394.66,395.88,4619.0
2022-10-13 12:00:00,396.43,397.23,396.17,396.5,4934.0,396.43,397.23,396.17,396.5,4934.0
2022-10-13 12:05:00,396.8,396.8,395.36,395.58,2000.0,396.8,396.8,395.36,395.58,2000.0
2022-10-13 12:10:00,395.71,395.71,394.9,395.35,1296.0,395.71,395.71,394.9,395.35,1296.0
2022-10-13 12:15:00,395.21,395.21,393.41,393.89,2320.0,395.21,395.21,393.41,393.89,2320.0
2022-10-13 12:20:00,393.48,394.39,393.37,394.38,2400.0,393.48,394.39,393.37,394.38,2400.0
2022-10-13 12:25:00,393.89,395.03,393.89,394.64,5457.0,393.89,395.03,393.89,394.64,5457.0
2022-10-13 12:30:00,394.84,395.14,394.36,394.36,1522.0,394.84,395.14,394.36,394.36,1522.0
2022-10-13 12:35:00,393.94,394.48,393.94,394.06,2510.0,393.94,394.48,393.94,394.06,2510.0
2022-10-13 12:40:00,394.0,394.66,394.0,394.59,1100.0,394.0,394.66,394.0,394.59,1100.0
2022-10-13 12:45:00,394.74,394.9,393.78,394.38,3000.0,394.74,394.9,393.78,394.38,3000.0
2022-10-13 12:50:00,394.53,395.01,394.17,394.42,2150.0,394.53,395.01,394.17,394.42,2150.0
2022-10-13 12:55:00,394.72,395.61,394.52,395.61,1300.0,394.72,395.61,394.52,395.61,1300.0
2022-10-13 13:00:00,395.68,396.55,395.51,396.55,2000.0,395.68,396.55,395.51,396.55,2000.0
2022-10-13 13:05:00,396.74,396.99,396.26,396.53,3176.0,396.74,396.99,396.26,396.53,3176.0
2022-10-13 13:10:00,396.51,396.85,395.96,396.38,2446.0,396.51,396.85,395.96,396.38,2446.0
2022-10-13 13:15:00,396.4,396.92,396.29,396.92,1200.0,396.4,396.92,396.29,396.92,1200.0
2022-10-13 13:20:00,397.02,397.81,396.92,397.63,2209.0,397.02,397.81,396.92,397.63,2209.0
2022-10-13 13:25:00,397.9,398.97,397.75,398.89,1800.0,397.9,398.97,397.75,398.89,1800.0
2022-10-13 13:30:00,398.95,399.54,398.86,399.54,1750.0,398.95,399.54,398.86,399.54,1750.0
2022-10-13 13:35:00,399.38,399.38,398.46,398.69,1823.0,399.38,399.38,398.46,398.69,1823.0
2022-10-13 13:40:00,398.51,399.02,398.28,398.31,2535.0,398.51,399.02,398.28,398.31,2535.0
2022-10-13 13:45:00,397.65,398.05,397.16,397.93,2497.0,397.65,398.05,397.16,397.93,2497.0
2022-10-13 13:50:00,398.19,398.31,397.7,397.88,1125.0,398.19,398.31,397.7,397.88,1125.0
2022-10-13 13:55:00,397.99,398.1,397.72,398.05,1790.0,397.99,398.1,397.72,398.05,1790.0
2022-10-13 14:00:00,397.82,397.82,397.54,397.68,650.0,397.82,397.82,397.54,397.68,650.0
2022-10-13 14:05:00,397.84,398.32,397.35,397.56,2625.0,397.84,398.32,397.35,397.56,2625.0
2022-10-13 14:10:00,397.24,397.52,397.06,397.26,1700.0,397.24,397.52,397.06,397.26,1700.0
2022-10-13 14:15:00,397.51,397.52,396.85,397.28,3116.0,397.51,397.52,396.85,397.28,3116.0
2022-10-13 14:20:00,397.28,397.6,397.14,397.55,4190.0,397.28,397.6,397.14,397.55,4190.0
2022-10-13 14:25:00,397.45,397.56,396.36,396.42,2805.0,397.45,397.56,396.36,396.42,2805.0
2022-10-13 14:30:00,396.58,397.57,396.58,397.41,3750.0,396.58,397.57,396.58,397.41,3750.0
2022-10-13 14:35:00,397.53,398.45,397.53,398.2,1813.0,397.53,398.45,397.53,398.2,1813.0
2022-10-13 14:40:00,398.02,398.72,397.98,398.71,3410.0,398.02,398.72,397.98,398.71,3410.0
2022-10-13 14:45:00,398.61,399.32,398.6,398.98,2500.0,398.61,399.32,398.6,398.98,2500.0
2022-10-13 14:50:00,399.02,399.84,398.81,399.38,2406.0,399.02,399.84,398.81,399.38,2406.0
2022-10-13 14:55:00,399.57,400.12,399.39,399.83,3053.0,399.57,400.12,399.39,399.83,3053.0
2022-10-13 15:00:00,399.89,399.89,399.28,399.65,1992.0,399.89,399.89,399.28,399.65,1992.0
2022-10-13 15:05:00,399.52,400.27,399.51,400.17,4249.0,399.52,400.27,399.51,400.17,4249.0
2022-10-13 15:10:00,400.15,400.41,399.58,399.58,2921.0,400.15,400.41,399.58,399.58,2921.0
2022-10-13 15:15:00,399.57,400.15,399.28,399.7,7113.0,399.57,400.15,399.28,399.7,7113.0
2022-10-13 15:20:00,399.28,399.52,398.89,398.89,6850.0,399.28,399.52,398.89,398.89,6850.0
2022-10-13 15:25:00,398.6,399.23,398.43,399.08,6966.0,398.6,399.23,398.43,399.08,6966.0
2022-10-13 15:30:00,399.1,399.41,397.57,397.57,11961.0,399.1,399.41,397.57,397.57,11961.0
2022-10-13 15:35:00,397.52,397.95,397.14,397.95,6352.0,397.52,397.95,397.14,397.95,6352.0
2022-10-13 15:40:00,397.93,399.11,397.35,398.97,6860.0,397.93,399.11,397.35,398.97,6860.0
2022-10-13 15:45:00,398.9,399.16,398.32,398.32,6324.0,398.9,399.16,398.32,398.32,6324.0
2022-10-13 15:50:00,398.31,399.85,397.44,399.19,18703.0,398.31,399.85,397.44,399.19,18703.0
2022-10-13 15:55:00,399.17,399.4,398.44,398.91,36810.0,399.17,399.4,398.44,398.91,36810.0
2022-10-14 09:30:00,404.15,405.75,402.0,402.03,14023.0,404.15,405.75,402.0,402.03,14023.0
2022-10-14 09:35:00,401.38,406.42,401.38,406.42,3806.0,401.38,406.42,401.38,406.42,3806.0
2022-10-14 09:40:00,405.48,405.54,404.18,404.18,4402.0,405.48,405.54,404.18,404.18,4402.0
2022-10-14 09:45:00,404.18,404.99,403.03,404.86,9606.0,404.18,404.99,403.03,404.86,9606.0
2022-10-14 09:50:00,404.8,406.1,404.23,405.25,4733.0,404.8,406.1,404.23,405.25,4733.0
2022-10-14 09:55:00,405.37,406.99,405.12,406.25,6715.0,405.37,406.99,405.12,406.25,6715.0
2022-10-14 10:00:00,406.2,406.24,402.5,404.13,8529.0,406.2,406.24,402.5,404.13,8529.0
2022-10-14 10:05:00,404.91,404.98,402.0,402.0,8122.0,404.91,404.98,402.0,402.0,8122.0
2022-10-14 10:10:00,402.56,402.96,401.02,401.27,4966.0,402.56,402.96,401.02,401.27,4966.0
2022-10-14 10:15:00,400.92,401.27,400.2,400.58,12469.0,400.92,401.27,400.2,400.58,12469.0
2022-10-14 10:20:00,400.5,400.51,398.98,399.78,9063.0,400.5,400.51,398.98,399.78,9063.0
2022-10-14 10:25:00,399.34,400.43,398.76,400.4,2995.0,399.34,400.43,398.76,400.4,2995.0
2022-10-14 10:30:00,400.76,401.21,399.88,400.0,11532.0,400.76,401.21,399.88,400.0,11532.0
2022-10-14 10:35:00,400.18,401.8,399.86,401.59,10428.0,400.18,401.8,399.86,401.59,10428.0
2022-10-14 10:40:00,401.75,401.76,400.32,400.68,20309.0,401.75,401.76,400.32,400.68,20309.0
2022-10-14 10:45:00,400.66,400.94,399.98,400.13,4316.0,400.66,400.94,399.98,400.13,4316.0
2022-10-14 10:50:00,400.29,402.49,400.28,401.91,3269.0,400.29,402.49,400.28,401.91,3269.0
2022-10-14 10:55:00,401.74,402.91,401.73,402.91,1120.0,401.74,402.91,401.73,402.91,1120.0
2022-10-14 11:00:00,402.96,404.8,402.96,404.12,6898.0,402.96,404.8,402.96,404.12,6898.0
2022-10-14 11:05:00,404.02,404.19,403.25,403.48,3220.0,404.02,404.19,403.25,403.48,3220.0
2022-10-14 11:10:00,403.65,403.82,402.5,402.52,2855.0,403.65,403.82,402.5,402.52,2855.0
2022-10-14 11:15:00,402.75,402.99,401.81,402.11,3094.0,402.75,402.99,401.81,402.11,3094.0
2022-10-14 11:20:00,402.37,403.87,402.37,403.41,1700.0,402.37,403.87,402.37,403.41,1700.0
2022-10-14 11:25:00,403.16,404.52,403.15,404.37,2600.0,403.16,404.52,403.15,404.37,2600.0
2022-10-14 11:30:00,404.18,404.2,403.55,403.82,1600.0,404.18,404.2,403.55,403.82,1600.0
2022-10-14 11:35:00,403.91,403.91,402.58,403.44,1800.0,403.91,403.91,402.58,403.44,1800.0
2022-10-14 11:40:00,403.26,403.41,401.92,401.95,3460.0,403.26,403.41,401.92,401.95,3460.0
2022-10-14 11:45:00,401.96,402.22,400.96,400.96,4416.0,401.96,402.22,400.96,400.96,4416.0
2022-10-14 11:50:00,401.24,401.9,401.21,401.49,3000.0,401.24,401.9,401.21,401.49,3000.0
2022-10-14 11:55:00,401.74,401.95,401.16,401.39,1982.0,401.74,401.95,401.16,401.39,1982.0
2022-10-14 12:00:00,401.19,401.65,400.42,400.68,16767.0,401.19,401.65,400.42,400.68,16767.0
2022-10-14 12:05:00,400.67,401.22,399.56,399.79,11104.0,400.67,401.22,399.56,399.79,11104.0
2022-10-14 12:10:00,399.98,400.36,399.54,400.0,13374.0,399.98,400.36,399.54,400.0,13374.0
2022-10-14 12:15:00,399.88,400.39,399.52,400.22,4603.0,399.88,400.39,399.52,400.22,4603.0
2022-10-14 12:20:00,400.36,400.43,400.05,400.1,2025.0,400.36,400.43,400.05,400.1,2025.0
2022-10-14 12:25:00,400.88,401.0,400.5,400.87,1200.0,400.88,401.0,400.5,400.87,1200.0
2022-10-14 12:30:00,400.82,401.35,400.53,400.65,1000.0,400.82,401.35,400.53,400.65,1000.0
2022-10-14 12:35:00,400.77,401.13,400.71,400.93,1400.0,400.77,401.13,400.71,400.93,1400.0
2022-10-14 12:40:00,400.89,401.76,400.85,401.75,2000.0,400.89,401.76,400.85,401.75,2000.0
2022-10-14 12:45:00,401.55,401.6,401.27,401.27,1200.0,401.55,401.6,401.27,401.27,1200.0
2022-10-14 12:50:00,400.76,400.76,400.42,400.53,1432.0,400.76,400.76,400.42,400.53,1432.0
2022-10-14 12:55:00,400.45,401.03,400.42,400.82,5529.0,400.45,401.03,400.42,400.82,5529.0
2022-10-14 13:00:00,400.9,401.77,400.9,401.04,2848.0,400.9,401.77,400.9,401.04,2848.0
2022-10-14 13:05:00,400.97,400.97,399.81,399.91,2257.0,400.97,400.97,399.81,399.91,2257.0
2022-10-14 13:10:00,400.12,400.25,399.32,399.5,1946.0,400.12,400.25,399.32,399.5,1946.0
2022-10-14 13:15:00,399.18,399.37,398.39,398.89,3800.0,399.18,399.37,398.39,398.89,3800.0
2022-10-14 13:20:00,398.56,398.56,397.16,397.81,3484.0,398.56,398.56,397.16,397.81,3484.0
2022-10-14 13:25:00,397.87,397.88,397.05,397.65,2293.0,397.87,397.88,397.05,397.65,2293.0
2022-10-14 13:30:00,397.45,397.79,397.18,397.18,1919.0,397.45,397.79,397.18,397.18,1919.0
2022-10-14 13:35:00,397.65,397.95,397.48,397.77,3618.0,397.65,397.95,397.48,397.77,3618.0
2022-10-14 13:40:00,397.83,398.12,397.2,397.54,2389.0,397.83,398.12,397.2,397.54,2389.0
2022-10-14 13:45:00,397.76,397.76,397.46,397.58,700.0,397.76,397.76,397.46,397.58,700.0
2022-10-14 13:50:00,397.5,397.5,396.81,397.11,2500.0,397.5,397.5,396.81,397.11,2500.0
2022-10-14 13:55:00,397.18,397.86,396.99,397.86,2710.0,397.18,397.86,396.99,397.86,2710.0
2022-10-14 14:00:00,397.63,397.63,396.46,396.83,3008.0,397.63,397.63,396.46,396.83,3008.0
2022-10-14 14:05:00,396.75,396.9,395.76,396.1,3200.0,396.75,396.9,395.76,396.1,3200.0
2022-10-14 14:10:00,396.03,396.05,395.51,395.51,601.0,396.03,396.05,395.51,395.51,601.0
2022-10-14 14:15:00,395.18,395.29,394.36,394.36,3483.0,395.18,395.29,394.36,394.36,3483.0
2022-10-14 14:20:00,394.42,394.42,393.88,394.06,2400.0,394.42,394.42,393.88,394.06,2400.0
2022-10-14 14:25:00,394.18,394.63,394.17,394.63,2000.0,394.18,394.63,394.17,394.63,2000.0
2022-10-14 14:30:00,394.48,394.57,394.39,394.57,2200.0,394.48,394.57,394.39,394.57,2200.0
2022-10-14 14:35:00,394.6,394.95,394.55,394.81,2200.0,394.6,394.95,394.55,394.81,2200.0
2022-10-14 14:40:00,394.53,395.32,394.53,395.32,1600.0,394.53,395.32,394.53,395.32,1600.0
2022-10-14 14:45:00,395.1,395.12,394.5,394.81,2800.0,395.1,395.12,394.5,394.81,2800.0
2022-10-14 14:50:00,394.59,394.59,394.07,394.23,2641.0,394.59,394.59,394.07,394.23,2641.0
2022-10-14 14:55:00,394.3,394.8,394.24,394.8,1600.0,394.3,394.8,394.24,394.8,1600.0
2022-10-14 15:00:00,394.81,396.0,394.81,395.85,1812.0,394.81,396.0,394.81,395.85,1812.0
2022-10-14 15:05:00,395.5,395.68,395.33,395.51,1824.0,395.5,395.68,395.33,395.51,1824.0
2022-10-14 15:10:00,395.5,395.83,395.26,395.27,2309.0,395.5,395.83,395.26,395.27,2309.0
2022-10-14 15:15:00,395.0,395.23,394.74,395.23,2425.0,395.0,395.23,394.74,395.23,2425.0
2022-10-14 15:20:00,395.08,395.85,394.74,395.85,7825.0,395.08,395.85,394.74,395.85,7825.0
2022-10-14 15:25:00,395.8,396.08,395.6,396.06,1900.0,395.8,396.08,395.6,396.06,1900.0
2022-10-14 15:30:00,395.59,395.68,394.94,395.25,3080.0,395.59,395.68,394.94,395.25,3080.0
2022-10-14 15:35:00,395.79,396.06,395.27,395.55,3132.0,395.79,396.06,395.27,395.55,3132.0
2022-10-14 15:40:00,395.53,395.53,394.98,395.44,4075.0,395.53,395.53,394.98,395.44,4075.0
2022-10-14 15:45:00,395.32,395.34,394.64,395.34,7401.0,395.32,395.34,394.64,395.34,7401.0
2022-10-14 15:50:00,395.44,395.63,395.06,395.12,8498.0,395.44,395.63,395.06,395.12,8498.0
2022-10-14 15:55:00,394.94,394.95,393.82,394.15,28303.0,394.94,394.95,393.82,394.15,28303.0
2022-10-17 09:30:00,400.38,402.36,398.22,398.22,10980.0,400.38,402.36,398.22,398.22,10980.0
2022-10-17 09:35:00,398.37,398.5,395.51,395.52,5000.0,398.37,398.5,395.51,395.52,5000.0
2022-10-17 09:40:00,395.6,397.58,394.28,394.69,18326.0,395.6,397.58,394.28,394.69,18326.0
2022-10-17 09:45:00,394.17,395.98,391.86,395.55,5890.0,394.17,395.98,391.86,395.55,5890.0
2022-10-17 09:50:00,396.14,398.86,395.83,397.94,13608.0,396.14,398.86,395.83,397.94,13608.0
2022-10-17 09:55:00,397.74,399.15,397.62,397.63,2200.0,397.74,399.15,397.62,397.63,2200.0
2022-10-17 10:00:00,397.69,399.97,397.69,399.49,2413.0,397.69,399.97,397.69,399.49,2413.0
2022-10-17 10:05:00,399.22,400.01,398.67,399.82,5248.0,399.22,400.01,398.67,399.82,5248.0
2022-10-17 10:10:00,400.39,402.57,400.39,402.21,3289.0,400.39,402.57,400.39,402.21,3289.0
2022-10-17 10:15:00,402.27,403.12,401.88,401.96,1300.0,402.27,403.12,401.88,401.96,1300.0
2022-10-17 10:20:00,402.06,402.43,401.52,402.0,1313.0,402.06,402.43,401.52,402.0,1313.0
2022-10-17 10:25:00,402.01,402.65,401.73,401.73,1613.0,402.01,402.65,401.73,401.73,1613.0
2022-10-17 10:30:00,402.02,402.78,401.53,401.88,2500.0,402.02,402.78,401.53,401.88,2500.0
2022-10-17 10:35:00,402.17,402.2,401.63,401.63,2821.0,402.17,402.2,401.63,401.63,2821.0
2022-10-17 10:40:00,401.47,401.59,400.02,401.12,11432.0,401.47,401.59,400.02,401.12,11432.0
2022-10-17 10:45:00,401.12,401.28,399.49,399.69,2461.0,401.12,401.28,399.49,399.69,2461.0
2022-10-17 10:50:00,399.48,399.48,398.39,398.72,2471.0,399.48,399.48,398.39,398.72,2471.0
2022-10-17 10:55:00,398.52,399.5,398.52,399.5,2575.0,398.52,399.5,398.52,399.5,2575.0
2022-10-17 11:00:00,399.35,400.7,399.34,400.69,1900.0,399.35,400.7,399.34,400.69,1900.0
2022-10-17 11:05:00,400.46,400.51,400.23,400.3,1700.0,400.46,400.51,400.23,400.3,1700.0
2022-10-17 11:10:00,400.24,401.49,400.23,401.1,4800.0,400.24,401.49,400.23,401.1,4800.0
2022-10-17 11:15:00,401.17,401.17,400.11,400.38,4008.0,401.17,401.17,400.11,400.38,4008.0
2022-10-17 11:20:00,400.22,401.31,400.12,401.24,1100.0,400.22,401.31,400.12,401.24,1100.0
2022-10-17 11:25:00,401.33,402.5,401.22,402.5,1300.0,401.33,402.5,401.22,402.5,1300.0
2022-10-17 11:30:00,402.62,403.03,402.47,402.76,3352.0,402.62,403.03,402.47,402.76,3352.0
2022-10-17 11:35:00,402.76,402.87,402.5,402.77,2517.0,402.76,402.87,402.5,402.77,2517.0
2022-10-17 11:40:00,402.72,403.36,402.62,402.9,2721.0,402.72,403.36,402.62,402.9,2721.0
2022-10-17 11:45:00,403.2,403.81,403.12,403.68,4396.0,403.2,403.81,403.12,403.68,4396.0
2022-10-17 11:50:00,403.61,403.87,403.3,403.87,800.0,403.61,403.87,403.3,403.87,800.0
2022-10-17 11:55:00,404.39,404.39,403.77,403.78,2999.0,404.39,404.39,403.77,403.78,2999.0
2022-10-17 12:00:00,403.91,404.29,403.91,404.29,600.0,403.91,404.29,403.91,404.29,600.0
2022-10-17 12:05:00,404.39,405.53,404.38,405.53,2205.0,404.39,405.53,404.38,405.53,2205.0
2022-10-17 12:10:00,405.53,405.53,404.35,404.66,10406.0,405.53,405.53,404.35,404.66,10406.0
2022-10-17 12:15:00,405.14,405.6,404.68,404.69,1400.0,405.14,405.6,404.68,404.69,1400.0
2022-10-17 12:20:00,404.67,404.92,404.36,404.37,1385.0,404.67,404.92,404.36,404.37,1385.0
2022-10-17 12:25:00,404.76,405.28,404.72,404.83,1888.0,404.76,405.28,404.72,404.83,1888.0
2022-10-17 12:30:00,404.61,405.02,404.61,404.82,1100.0,404.61,405.02,404.61,404.82,1100.0
2022-10-17 12:35:00,404.99,405.04,404.66,404.66,1600.0,404.99,405.04,404.66,404.66,1600.0
2022-10-17 12:40:00,404.5,404.55,403.69,403.73,2200.0,404.5,404.55,403.69,403.73,2200.0
2022-10-17 12:45:00,403.73,404.13,403.33,404.13,2060.0,403.73,404.13,403.33,404.13,2060.0
2022-10-17 12:50:00,403.95,403.97,403.37,403.8,1800.0,403.95,403.97,403.37,403.8,1800.0
2022-10-17 12:55:00,403.92,404.13,403.34,403.65,1966.0,403.92,404.13,403.34,403.65,1966.0
2022-10-17 13:00:00,403.7,403.7,402.17,402.73,3602.0,403.7,403.7,402.17,402.73,3602.0
2022-10-17 13:05:00,403.15,403.17,402.85,403.17,1400.0,403.15,403.17,402.85,403.17,1400.0
2022-10-17 13:10:00,403.5,403.96,403.5,403.96,800.0,403.5,403.96,403.5,403.96,800.0
2022-10-17 13:15:00,404.08,404.19,403.0,403.0,3948.0,404.08,404.19,403.0,403.0,3948.0
2022-10-17 13:20:00,403.0,404.42,403.0,404.3,2091.0,403.0,404.42,403.0,404.3,2091.0
2022-10-17 13:25:00,404.1,404.15,403.48,403.48,1608.0,404.1,404.15,403.48,403.48,1608.0
2022-10-17 13:30:00,403.76,404.14,403.76,403.95,1284.0,403.76,404.14,403.76,403.95,1284.0
2022-10-17 13:35:00,403.85,404.31,403.72,404.31,2328.0,403.85,404.31,403.72,404.31,2328.0
2022-10-17 13:40:00,404.4,404.4,403.79,404.08,1661.0,404.4,404.4,403.79,404.08,1661.0
2022-10-17 13:45:00,404.19,404.49,404.19,404.21,1200.0,404.19,404.49,404.19,404.21,1200.0
2022-10-17 13:50:00,403.94,404.24,403.82,404.23,1321.0,403.94,404.24,403.82,404.23,1321.0
2022-10-17 13:55:00,404.1,404.36,403.66,404.12,4900.0,404.1,404.36,403.66,404.12,4900.0
2022-10-17 14:00:00,404.13,405.49,404.12,405.4,20612.0,404.13,405.49,404.12,405.4,20612.0
2022-10-17 14:05:00,405.34,405.64,405.1,405.62,3630.0,405.34,405.64,405.1,405.62,3630.0
2022-10-17 14:10:00,405.52,405.58,405.15,405.28,3604.0,405.52,405.58,405.15,405.28,3604.0
2022-10-17 14:15:00,405.25,405.26,404.4,404.99,5987.0,405.25,405.26,404.4,404.99,5987.0
2022-10-17 14:20:00,405.08,405.08,404.17,404.17,1636.0,405.08,405.08,404.17,404.17,1636.0
2022-10-17 14:25:00,404.07,404.43,403.58,404.09,5199.0,404.07,404.43,403.58,404.09,5199.0
2022-10-17 14:30:00,403.96,403.99,403.76,403.99,2500.0,403.96,403.99,403.76,403.99,2500.0
2022-10-17 14:35:00,404.12,404.34,403.53,404.0,5862.0,404.12,404.34,403.53,404.0,5862.0
2022-10-17 14:40:00,404.15,404.76,403.95,404.52,3139.0,404.15,404.76,403.95,404.52,3139.0
2022-10-17 14:45:00,404.36,404.36,404.02,404.2,1235.0,404.36,404.36,404.02,404.2,1235.0
2022-10-17 14:50:00,404.12,404.44,404.0,404.17,1900.0,404.12,404.44,404.0,404.17,1900.0
2022-10-17 14:55:00,403.99,404.33,403.82,403.99,1700.0,403.99,404.33,403.82,403.99,1700.0
2022-10-17 15:00:00,403.93,404.35,403.51,404.17,3316.0,403.93,404.35,403.51,404.17,3316.0
2022-10-17 15:05:00,404.08,404.34,403.76,403.89,1600.0,404.08,404.34,403.76,403.89,1600.0
2022-10-17 15:10:00,403.8,404.03,403.66,403.91,2100.0,403.8,404.03,403.66,403.91,2100.0
2022-10-17 15:15:00,403.92,404.15,403.2,403.46,3748.0,403.92,404.15,403.2,403.46,3748.0
2022-10-17 15:20:00,403.4,404.04,403.27,404.04,1300.0,403.4,404.04,403.27,404.04,1300.0
2022-10-17 15:25:00,403.96,404.12,403.57,403.87,2700.0,403.96,404.12,403.57,403.87,2700.0
2022-10-17 15:30:00,403.78,404.07,403.57,403.77,3867.0,403.78,404.07,403.57,403.77,3867.0
2022-10-17 15:35:00,403.54,403.68,402.82,402.83,3824.0,403.54,403.68,402.82,402.83,3824.0
2022-10-17 15:40:00,402.85,403.48,402.73,403.25,4937.0,402.85,403.48,402.73,403.25,4937.0
2022-10-17 15:45:00,403.19,403.44,403.19,403.36,5518.0,403.19,403.44,403.19,403.36,5518.0
2022-10-17 15:50:00,403.51,403.51,402.65,402.66,14394.0,403.51,403.51,402.65,402.66,14394.0
2022-10-17 15:55:00,402.78,403.32,402.18,402.48,27877.0,402.78,403.32,402.18,402.48,27877.0
2022-10-18 09:30:00,412.93,415.37,411.28,411.39,17713.0,412.93,415.37,411.28,411.39,17713.0
2022-10-18 09:35:00,412.02,413.73,410.62,413.05,10747.0,412.02,413.73,410.62,413.05,10747.0
2022-10-18 09:40:00,413.05,413.25,411.7,412.05,6275.0,413.05,413.25,411.7,412.05,6275.0
2022-10-18 09:45:00,411.85,411.85,410.2,410.2,4863.0,411.85,411.85,410.2,410.2,4863.0
2022-10-18 09:50:00,410.58,411.13,409.11,409.12,4260.0,410.58,411.13,409.11,409.12,4260.0
2022-10-18 09:55:00,409.22,410.32,408.44,408.82,2304.0,409.22,410.32,408.44,408.82,2304.0
2022-10-18 10:00:00,409.0,410.28,408.74,408.99,3604.0,409.0,410.28,408.74,408.99,3604.0
2022-10-18 10:05:00,409.2,409.31,408.01,408.56,2600.0,409.2,409.31,408.01,408.56,2600.0
2022-10-18 10:10:00,408.26,408.27,406.52,407.26,6502.0,408.26,408.27,406.52,407.26,6502.0
2022-10-18 10:15:00,407.33,407.64,406.44,407.31,5400.0,407.33,407.64,406.44,407.31,5400.0
2022-10-18 10:20:00,407.31,408.71,406.99,407.05,10616.0,407.31,408.71,406.99,407.05,10616.0
2022-10-18 10:25:00,407.28,407.64,406.97,406.97,10634.0,407.28,407.64,406.97,406.97,10634.0
2022-10-18 10:30:00,406.75,407.54,406.75,406.79,6940.0,406.75,407.54,406.75,406.79,6940.0
2022-10-18 10:35:00,407.24,407.37,405.41,405.42,3044.0,407.24,407.37,405.41,405.42,3044.0
2022-10-18 10:40:00,405.79,406.99,405.79,406.99,1500.0,405.79,406.99,405.79,406.99,1500.0
2022-10-18 10:45:00,407.1,407.67,406.7,407.67,1100.0,407.1,407.67,406.7,407.67,1100.0
2022-10-18 10:50:00,407.38,407.46,406.79,407.46,1339.0,407.38,407.46,406.79,407.46,1339.0
2022-10-18 10:55:00,407.46,407.46,406.48,407.41,3118.0,407.46,407.46,406.48,407.41,3118.0
2022-10-18 11:00:00,407.44,408.61,407.44,408.53,2000.0,407.44,408.61,407.44,408.53,2000.0
2022-10-18 11:05:00,408.76,409.12,407.77,407.78,2500.0,408.76,409.12,407.77,407.78,2500.0
2022-10-18 11:10:00,407.54,407.95,405.66,405.83,3319.0,407.54,407.95,405.66,405.83,3319.0
2022-10-18 11:15:00,405.63,405.75,403.71,403.71,2715.0,405.63,405.75,403.71,403.71,2715.0
2022-10-18 11:20:00,403.49,403.53,402.05,402.66,5305.0,403.49,403.53,402.05,402.66,5305.0
2022-10-18 11:25:00,402.47,403.65,402.46,403.43,2785.0,402.47,403.65,402.46,403.43,2785.0
2022-10-18 11:30:00,403.94,403.94,402.5,402.75,2221.0,403.94,403.94,402.5,402.75,2221.0
2022-10-18 11:35:00,402.71,403.06,402.3,402.92,1537.0,402.71,403.06,402.3,402.92,1537.0
2022-10-18 11:40:00,402.58,402.81,401.62,401.74,2590.0,402.58,402.81,401.62,401.74,2590.0
2022-10-18 11:45:00,402.13,402.94,401.77,402.79,3317.0,402.13,402.94,401.77,402.79,3317.0
2022-10-18 11:50:00,403.0,403.49,402.71,402.99,800.0,403.0,403.49,402.71,402.99,800.0
2022-10-18 11:55:00,402.7,404.42,402.57,403.64,7850.0,402.7,404.42,402.57,403.64,7850.0
2022-10-18 12:00:00,403.29,403.3,403.0,403.25,3887.0,403.29,403.3,403.0,403.25,3887.0
2022-10-18 12:05:00,403.28,403.28,402.01,402.84,4042.0,403.28,403.28,402.01,402.84,4042.0
2022-10-18 12:10:00,402.75,403.53,402.75,403.01,3223.0,402.75,403.53,402.75,403.01,3223.0
2022-10-18 12:15:00,403.29,403.46,402.32,403.04,6043.0,403.29,403.46,402.32,403.04,6043.0
2022-10-18 12:20:00,403.01,403.01,402.33,402.43,1853.0,403.01,403.01,402.33,402.43,1853.0
2022-10-18 12:25:00,402.25,402.38,401.86,402.35,1987.0,402.25,402.38,401.86,402.35,1987.0
2022-10-18 12:30:00,402.21,402.79,402.17,402.79,2004.0,402.21,402.79,402.17,402.79,2004.0
2022-10-18 12:35:00,402.77,404.2,402.77,404.2,3100.0,402.77,404.2,402.77,404.2,3100.0
2022-10-18 12:40:00,404.11,404.77,403.74,403.74,3391.0,404.11,404.77,403.74,403.74,3391.0
2022-10-18 12:45:00,403.21,403.3,403.12,403.3,800.0,403.21,403.3,403.12,403.3,800.0
2022-10-18 12:50:00,403.63,404.31,403.62,404.31,902.0,403.63,404.31,403.62,404.31,902.0
2022-10-18 12:55:00,404.24,404.27,403.37,403.47,3224.0,404.24,404.27,403.37,403.47,3224.0
2022-10-18 13:00:00,403.43,403.43,402.2,402.43,2355.0,403.43,403.43,402.2,402.43,2355.0
2022-10-18 13:05:00,402.23,402.77,402.21,402.39,5200.0,402.23,402.77,402.21,402.39,5200.0
2022-10-18 13:10:00,402.24,403.14,402.23,402.77,2200.0,402.24,403.14,402.23,402.77,2200.0
2022-10-18 13:15:00,402.62,402.93,402.62,402.86,1302.0,402.62,402.93,402.62,402.86,1302.0
2022-10-18 13:20:00,402.76,403.21,402.41,403.21,2718.0,402.76,403.21,402.41,403.21,2718.0
2022-10-18 13:25:00,403.15,403.73,403.14,403.24,1994.0,403.15,403.73,403.14,403.24,1994.0
2022-10-18 13:30:00,403.14,403.99,403.03,403.99,2027.0,403.14,403.99,403.03,403.99,2027.0
2022-10-18 13:35:00,403.95,404.29,403.79,404.0,1800.0,403.95,404.29,403.79,404.0,1800.0
2022-10-18 13:40:00,404.25,404.25,403.85,403.93,1005.0,404.25,404.25,403.85,403.93,1005.0
2022-10-18 13:45:00,403.94,404.0,403.33,403.96,3700.0,403.94,404.0,403.33,403.96,3700.0
2022-10-18 13:50:00,404.2,404.24,403.61,403.83,2000.0,404.2,404.24,403.61,403.83,2000.0
2022-10-18 13:55:00,404.0,404.28,403.49,403.8,3798.0,404.0,404.28,403.49,403.8,3798.0
2022-10-18 14:00:00,403.89,404.38,403.69,403.85,3191.0,403.89,404.38,403.69,403.85,3191.0
2022-10-18 14:05:00,403.92,404.88,403.92,404.88,1900.0,403.92,404.88,403.92,404.88,1900.0
2022-10-18 14:10:00,404.63,404.73,404.41,404.41,1966.0,404.63,404.73,404.41,404.41,1966.0
2022-10-18 14:15:00,404.19,404.33,404.05,404.11,2300.0,404.19,404.33,404.05,404.11,2300.0
2022-10-18 14:20:00,404.09,404.54,404.05,404.54,3997.0,404.09,404.54,404.05,404.54,3997.0
2022-10-18 14:25:00,404.4,404.68,403.9,404.42,2906.0,404.4,404.68,403.9,404.42,2906.0
2022-10-18 14:30:00,404.62,405.09,404.18,404.18,7400.0,404.62,405.09,404.18,404.18,7400.0
2022-10-18 14:35:00,404.42,404.69,403.0,403.0,3580.0,404.42,404.69,403.0,403.0,3580.0
2022-10-18 14:40:00,403.03,403.07,402.0,402.0,2300.0,403.03,403.07,402.0,402.0,2300.0
2022-10-18 14:45:00,402.17,402.32,401.47,401.94,6272.0,402.17,402.32,401.47,401.94,6272.0
2022-10-18 14:50:00,401.89,402.26,401.69,402.15,2725.0,401.89,402.26,401.69,402.15,2725.0
2022-10-18 14:55:00,402.07,402.3,401.77,402.04,2900.0,402.07,402.3,401.77,402.04,2900.0
2022-10-18 15:00:00,401.8,401.81,401.16,401.28,3100.0,401.8,401.81,401.16,401.28,3100.0
2022-10-18 15:05:00,401.31,401.43,401.12,401.26,1017.0,401.31,401.43,401.12,401.26,1017.0
2022-10-18 15:10:00,401.05,401.22,400.74,400.74,1300.0,401.05,401.22,400.74,400.74,1300.0
2022-10-18 15:15:00,400.92,401.01,400.21,400.85,3793.0,400.92,401.01,400.21,400.85,3793.0
2022-10-18 15:20:00,401.14,401.6,400.85,401.57,2271.0,401.14,401.6,400.85,401.57,2271.0
2022-10-18 15:25:00,401.47,401.7,401.26,401.46,3962.0,401.47,401.7,401.26,401.46,3962.0
2022-10-18 15:30:00,401.43,402.9,401.35,402.84,8408.0,401.43,402.9,401.35,402.84,8408.0
2022-10-18 15:35:00,402.62,402.62,402.17,402.36,5089.0,402.62,402.62,402.17,402.36,5089.0
2022-10-18 15:40:00,402.59,402.81,402.49,402.68,3922.0,402.59,402.81,402.49,402.68,3922.0
2022-10-18 15:45:00,402.59,403.79,402.48,403.79,7593.0,402.59,403.79,402.48,403.79,7593.0
2022-10-18 15:50:00,403.98,404.72,403.36,404.49,14416.0,403.98,404.72,403.36,404.49,14416.0
2022-10-18 15:55:00,404.66,405.21,404.13,405.02,34497.0,404.66,405.21,404.13,405.02,34497.0
2022-10-19 09:30:00,396.28,398.99,394.77,396.68,42996.0,396.28,398.99,394.77,396.68,42996.0
2022-10-19 09:35:00,397.46,399.28,395.82,396.46,18726.0,397.46,399.28,395.82,396.46,18726.0
2022-10-19 09:40:00,396.73,397.05,394.0,394.29,16062.0,396.73,397.05,394.0,394.29,16062.0
2022-10-19 09:45:00,394.11,394.36,390.39,390.88,16062.0,394.11,394.36,390.39,390.88,16062.0
2022-10-19 09:50:00,391.43,394.75,391.43,393.54,4383.0,391.43,394.75,391.43,393.54,4383.0
2022-10-19 09:55:00,393.25,393.3,391.2,391.5,5122.0,393.25,393.3,391.2,391.5,5122.0
2022-10-19 10:00:00,391.14,391.96,390.55,391.49,5828.0,391.14,391.96,390.55,391.49,5828.0
2022-10-19 10:05:00,390.99,392.63,390.99,392.63,4575.0,390.99,392.63,390.99,392.63,4575.0
2022-10-19 10:10:00,392.43,393.14,391.53,392.86,4135.0,392.43,393.14,391.53,392.86,4135.0
2022-10-19 10:15:00,392.79,394.19,392.51,393.75,18192.0,392.79,394.19,392.51,393.75,18192.0
2022-10-19 10:20:00,393.78,395.0,393.78,394.34,9227.0,393.78,395.0,393.78,394.34,9227.0
2022-10-19 10:25:00,394.49,395.0,394.16,394.16,8527.0,394.49,395.0,394.16,394.16,8527.0
2022-10-19 10:30:00,394.3,394.81,392.76,392.95,4604.0,394.3,394.81,392.76,392.95,4604.0
2022-10-19 10:35:00,393.17,393.85,392.96,393.68,3070.0,393.17,393.85,392.96,393.68,3070.0
2022-10-19 10:40:00,393.68,393.69,392.6,392.95,5600.0,393.68,393.69,392.6,392.95,5600.0
2022-10-19 10:45:00,393.1,393.48,391.87,391.87,2907.0,393.1,393.48,391.87,391.87,2907.0
2022-10-19 10:50:00,391.65,392.56,391.64,391.87,3839.0,391.65,392.56,391.64,391.87,3839.0
2022-10-19 10:55:00,391.75,391.75,390.65,390.74,6531.0,391.75,391.75,390.65,390.74,6531.0
2022-10-19 11:00:00,390.63,391.29,390.01,391.06,5033.0,390.63,391.29,390.01,391.06,5033.0
2022-10-19 11:05:00,391.05,391.77,391.04,391.06,2201.0,391.05,391.77,391.04,391.06,2201.0
2022-10-19 11:10:00,391.06,391.28,390.36,390.36,5794.0,391.06,391.28,390.36,390.36,5794.0
2022-10-19 11:15:00,390.3,391.16,390.3,390.88,9009.0,390.3,391.16,390.3,390.88,9009.0
2022-10-19 11:20:00,390.9,391.29,390.62,390.62,1900.0,390.9,391.29,390.62,390.62,1900.0
2022-10-19 11:25:00,390.5,390.5,389.34,389.44,7727.0,390.5,390.5,389.34,389.44,7727.0
2022-10-19 11:30:00,389.44,389.79,389.0,389.46,6928.0,389.44,389.79,389.0,389.46,6928.0
2022-10-19 11:35:00,389.26,389.26,388.14,388.67,6280.0,389.26,389.26,388.14,388.67,6280.0
2022-10-19 11:40:00,388.49,388.67,387.96,387.99,3277.0,388.49,388.67,387.96,387.99,3277.0
2022-10-19 11:45:00,388.16,388.6,387.99,388.6,5693.0,388.16,388.6,387.99,388.6,5693.0
2022-10-19 11:50:00,388.92,390.34,388.92,389.96,5996.0,388.92,390.34,388.92,389.96,5996.0
2022-10-19 11:55:00,390.07,390.41,389.44,389.47,3043.0,390.07,390.41,389.44,389.47,3043.0
2022-10-19 12:00:00,389.64,390.46,389.47,390.16,9645.0,389.64,390.46,389.47,390.16,9645.0
2022-10-19 12:05:00,389.95,390.17,389.6,389.88,9051.0,389.95,390.17,389.6,389.88,9051.0
2022-10-19 12:10:00,390.15,390.71,389.81,390.61,6502.0,390.15,390.71,389.81,390.61,6502.0
2022-10-19 12:15:00,390.41,390.41,389.83,390.25,4493.0,390.41,390.41,389.83,390.25,4493.0
2022-10-19 12:20:00,390.34,390.34,389.58,389.62,4000.0,390.34,390.34,389.58,389.62,4000.0
2022-10-19 12:25:00,389.35,389.36,388.22,388.47,2339.0,389.35,389.36,388.22,388.47,2339.0
2022-10-19 12:30:00,388.28,388.43,388.12,388.23,3652.0,388.28,388.43,388.12,388.23,3652.0
2022-10-19 12:35:00,388.0,388.45,387.69,388.14,4763.0,388.0,388.45,387.69,388.14,4763.0
2022-10-19 12:40:00,388.31,388.31,386.6,386.61,3150.0,388.31,388.31,386.6,386.61,3150.0
2022-10-19 12:45:00,386.68,387.03,386.37,386.5,4096.0,386.68,387.03,386.37,386.5,4096.0
2022-10-19 12:50:00,386.5,386.97,386.5,386.83,3625.0,386.5,386.97,386.5,386.83,3625.0
2022-10-19 12:55:00,386.85,387.44,386.84,387.23,3010.0,386.85,387.44,386.84,387.23,3010.0
2022-10-19 13:00:00,387.1,387.29,385.56,385.56,3000.0,387.1,387.29,385.56,385.56,3000.0
2022-10-19 13:05:00,385.46,386.78,385.33,386.76,3210.0,385.46,386.78,385.33,386.76,3210.0
2022-10-19 13:10:00,386.5,386.88,386.32,386.88,1300.0,386.5,386.88,386.32,386.88,1300.0
2022-10-19 13:15:00,387.01,387.25,386.76,386.76,2200.0,387.01,387.25,386.76,386.76,2200.0
2022-10-19 13:20:00,387.08,387.4,387.0,387.06,1700.0,387.08,387.4,387.0,387.06,1700.0
2022-10-19 13:25:00,386.97,387.5,386.89,386.9,2565.0,386.97,387.5,386.89,386.9,2565.0
2022-10-19 13:30:00,386.67,387.42,386.67,387.42,4956.0,386.67,387.42,386.67,387.42,4956.0
2022-10-19 13:35:00,387.25,387.35,386.99,387.15,2000.0,387.25,387.35,386.99,387.15,2000.0
2022-10-19 13:40:00,387.15,387.23,386.85,387.16,1500.0,387.15,387.23,386.85,387.16,1500.0
2022-10-19 13:45:00,387.01,387.05,386.2,386.2,2100.0,387.01,387.05,386.2,386.2,2100.0
2022-10-19 13:50:00,385.94,386.26,385.85,386.25,2200.0,385.94,386.26,385.85,386.25,2200.0
2022-10-19 13:55:00,386.24,386.49,385.91,386.49,1200.0,386.24,386.49,385.91,386.49,1200.0
2022-10-19 14:00:00,386.43,387.62,386.14,387.34,2500.0,386.43,387.62,386.14,387.34,2500.0
2022-10-19 14:05:00,387.27,388.07,387.11,388.04,2500.0,387.27,388.07,387.11,388.04,2500.0
2022-10-19 14:10:00,387.89,388.19,387.62,388.09,2100.0,387.89,388.19,387.62,388.09,2100.0
2022-10-19 14:15:00,387.98,388.33,387.84,388.26,2455.0,387.98,388.33,387.84,388.26,2455.0
2022-10-19 14:20:00,388.14,388.25,388.01,388.25,2500.0,388.14,388.25,388.01,388.25,2500.0
2022-10-19 14:25:00,388.3,388.56,388.3,388.41,4600.0,388.3,388.56,388.3,388.41,4600.0
2022-10-19 14:30:00,388.44,388.95,388.31,388.82,3675.0,388.44,388.95,388.31,388.82,3675.0
2022-10-19 14:35:00,389.0,389.0,388.18,388.23,5034.0,389.0,389.0,388.18,388.23,5034.0
2022-10-19 14:40:00,388.23,388.23,387.85,387.87,3912.0,388.23,388.23,387.85,387.87,3912.0
2022-10-19 14:45:00,387.87,387.96,387.13,387.13,2494.0,387.87,387.96,387.13,387.13,2494.0
2022-10-19 14:50:00,387.17,387.31,387.03,387.05,1400.0,387.17,387.31,387.03,387.05,1400.0
2022-10-19 14:55:00,387.12,387.2,386.75,386.84,6316.0,387.12,387.2,386.75,386.84,6316.0
2022-10-19 15:00:00,386.84,387.5,386.55,386.77,10110.0,386.84,387.5,386.55,386.77,10110.0
2022-10-19 15:05:00,386.75,387.25,386.62,387.15,3800.0,386.75,387.25,386.62,387.15,3800.0
2022-10-19 15:10:00,387.65,387.76,386.8,386.83,3724.0,387.65,387.76,386.8,386.83,3724.0
2022-10-19 15:15:00,386.8,387.62,386.5,387.02,11389.0,386.8,387.62,386.5,387.02,11389.0
2022-10-19 15:20:00,387.0,387.09,386.49,386.53,3666.0,387.0,387.09,386.49,386.53,3666.0
2022-10-19 15:25:00,386.04,386.12,385.71,385.86,6210.0,386.04,386.12,385.71,385.86,6210.0
2022-10-19 15:30:00,385.86,385.99,385.33,385.87,8659.0,385.86,385.99,385.33,385.87,8659.0
2022-10-19 15:35:00,385.96,386.08,385.57,385.66,8894.0,385.96,386.08,385.57,385.66,8894.0
2022-10-19 15:40:00,385.47,386.03,385.47,385.88,9283.0,385.47,386.03,385.47,385.88,9283.0
2022-10-19 15:45:00,386.01,386.08,385.38,385.62,10662.0,386.01,386.08,385.38,385.62,10662.0
2022-10-19 15:50:00,385.53,386.32,384.76,386.26,21429.0,385.53,386.32,384.76,386.26,21429.0
2022-10-19 15:55:00,386.42,386.61,385.61,386.53,48684.0,386.42,386.61,385.61,386.53,48684.0
2022-10-20 09:30:00,387.58,388.12,384.18,387.51,8931.0,387.58,388.12,384.18,387.51,8931.0
2022-10-20 09:35:00,387.0,388.03,385.73,386.54,13550.0,387.0,388.03,385.73,386.54,13550.0
2022-10-20 09:40:00,386.13,389.3,385.69,389.3,35269.0,386.13,389.3,385.69,389.3,35269.0
2022-10-20 09:45:00,389.5,390.11,387.89,387.9,16191.0,389.5,390.11,387.89,387.9,16191.0
2022-10-20 09:50:00,388.37,390.83,388.37,389.62,6914.0,388.37,390.83,388.37,389.62,6914.0
2022-10-20 09:55:00,390.0,391.47,389.91,390.65,4800.0,390.0,391.47,389.91,390.65,4800.0
2022-10-20 10:00:00,390.86,393.37,390.86,393.33,6031.0,390.86,393.37,390.86,393.33,6031.0
2022-10-20 10:05:00,393.63,397.09,393.63,396.79,11572.0,393.63,397.09,393.63,396.79,11572.0
2022-10-20 10:10:00,396.95,397.92,395.8,396.58,7959.0,396.95,397.92,395.8,396.58,7959.0
2022-10-20 10:15:00,396.28,398.09,396.27,398.09,4984.0,396.28,398.09,396.27,398.09,4984.0
2022-10-20 10:20:00,397.79,397.79,396.18,396.22,4455.0,397.79,397.79,396.18,396.22,4455.0
2022-10-20 10:25:00,395.93,395.95,394.88,395.4,2700.0,395.93,395.95,394.88,395.4,2700.0
2022-10-20 10:30:00,396.07,396.14,393.69,393.69,3099.0,396.07,396.14,393.69,393.69,3099.0
2022-10-20 10:35:00,393.03,394.27,392.84,392.84,3340.0,393.03,394.27,392.84,392.84,3340.0
2022-10-20 10:40:00,393.29,393.92,392.49,393.43,4201.0,393.29,393.92,392.49,393.43,4201.0
2022-10-20 10:45:00,393.19,394.0,392.85,393.03,5737.0,393.19,394.0,392.85,393.03,5737.0
2022-10-20 10:50:00,392.9,393.37,392.25,392.3,5217.0,392.9,393.37,392.25,392.3,5217.0
2022-10-20 10:55:00,392.39,393.72,392.37,392.94,4900.0,392.39,393.72,392.37,392.94,4900.0
2022-10-20 11:00:00,393.32,393.34,392.01,392.01,5017.0,393.32,393.34,392.01,392.01,5017.0
2022-10-20 11:05:00,392.13,393.0,391.75,393.0,3206.0,392.13,393.0,391.75,393.0,3206.0
2022-10-20 11:10:00,392.95,393.15,392.51,393.01,2909.0,392.95,393.15,392.51,393.01,2909.0
2022-10-20 11:15:00,392.74,392.74,392.3,392.3,1900.0,392.74,392.74,392.3,392.3,1900.0
2022-10-20 11:20:00,392.36,392.98,392.2,392.52,3214.0,392.36,392.98,392.2,392.52,3214.0
2022-10-20 11:25:00,392.69,393.35,392.12,392.25,3400.0,392.69,393.35,392.12,392.25,3400.0
2022-10-20 11:30:00,392.41,392.75,392.09,392.17,2540.0,392.41,392.75,392.09,392.17,2540.0
2022-10-20 11:35:00,391.61,392.13,391.51,391.51,2700.0,391.61,392.13,391.51,391.51,2700.0
2022-10-20 11:40:00,391.38,391.52,390.81,390.81,1375.0,391.38,391.52,390.81,390.81,1375.0
2022-10-20 11:45:00,391.09,391.1,390.34,390.93,2310.0,391.09,391.1,390.34,390.93,2310.0
2022-10-20 11:50:00,390.76,391.12,390.49,390.49,2351.0,390.76,391.12,390.49,390.49,2351.0
2022-10-20 11:55:00,390.42,390.42,388.3,388.3,3449.0,390.42,390.42,388.3,388.3,3449.0
2022-10-20 12:00:00,388.23,389.31,386.65,386.93,11239.0,388.23,389.31,386.65,386.93,11239.0
2022-10-20 12:05:00,386.79,387.52,385.15,385.84,4968.0,386.79,387.52,385.15,385.84,4968.0
2022-10-20 12:10:00,386.45,386.55,385.57,385.66,1017.0,386.45,386.55,385.57,385.66,1017.0
2022-10-20 12:15:00,385.78,386.34,385.49,385.99,2101.0,385.78,386.34,385.49,385.99,2101.0
2022-10-20 12:20:00,385.87,385.87,384.18,384.51,16818.0,385.87,385.87,384.18,384.51,16818.0
2022-10-20 12:25:00,385.27,385.37,384.57,384.81,1613.0,385.27,385.37,384.57,384.81,1613.0
2022-10-20 12:30:00,385.04,385.5,384.94,384.98,3745.0,385.04,385.5,384.94,384.98,3745.0
2022-10-20 12:35:00,384.74,385.02,384.33,384.48,2275.0,384.74,385.02,384.33,384.48,2275.0
2022-10-20 12:40:00,384.5,384.66,383.01,383.23,7790.0,384.5,384.66,383.01,383.23,7790.0
2022-10-20 12:45:00,382.66,383.23,382.03,382.24,8200.0,382.66,383.23,382.03,382.24,8200.0
2022-10-20 12:50:00,382.28,382.7,381.87,382.13,4551.0,382.28,382.7,381.87,382.13,4551.0
2022-10-20 12:55:00,382.0,382.99,381.68,382.68,2310.0,382.0,382.99,381.68,382.68,2310.0
2022-10-20 13:00:00,382.98,383.43,382.68,383.33,2044.0,382.98,383.43,382.68,383.33,2044.0
2022-10-20 13:05:00,382.77,382.77,381.5,381.82,2230.0,382.77,382.77,381.5,381.82,2230.0
2022-10-20 13:10:00,382.15,382.53,382.08,382.08,1100.0,382.15,382.53,382.08,382.08,1100.0
2022-10-20 13:15:00,382.0,382.0,381.34,381.51,3157.0,382.0,382.0,381.34,381.51,3157.0
2022-10-20 13:20:00,381.6,382.92,381.52,382.19,2400.0,381.6,382.92,381.52,382.19,2400.0
2022-10-20 13:25:00,382.19,383.04,382.19,383.04,3774.0,382.19,383.04,382.19,383.04,3774.0
2022-10-20 13:30:00,382.9,382.9,382.31,382.61,600.0,382.9,382.9,382.31,382.61,600.0
2022-10-20 13:35:00,382.87,382.92,382.5,382.92,1500.0,382.87,382.92,382.5,382.92,1500.0
2022-10-20 13:40:00,382.77,383.57,382.03,383.57,2516.0,382.77,383.57,382.03,383.57,2516.0
2022-10-20 13:45:00,383.02,383.33,382.23,382.36,3511.0,383.02,383.33,382.23,382.36,3511.0
2022-10-20 13:50:00,382.24,382.88,382.24,382.58,3759.0,382.24,382.88,382.24,382.58,3759.0
2022-10-20 13:55:00,382.94,383.08,382.54,382.77,4100.0,382.94,383.08,382.54,382.77,4100.0
2022-10-20 14:00:00,382.53,383.09,382.47,382.86,2000.0,382.53,383.09,382.47,382.86,2000.0
2022-10-20 14:05:00,382.62,382.71,381.91,382.35,2556.0,382.62,382.71,381.91,382.35,2556.0
2022-10-20 14:10:00,382.02,382.15,381.96,381.98,618.0,382.02,382.15,381.96,381.98,618.0
2022-10-20 14:15:00,382.27,382.42,381.72,381.95,3450.0,382.27,382.42,381.72,381.95,3450.0
2022-10-20 14:20:00,381.8,382.63,381.8,381.94,2650.0,381.8,382.63,381.8,381.94,2650.0
2022-10-20 14:25:00,382.34,382.45,381.84,382.02,4808.0,382.34,382.45,381.84,382.02,4808.0
2022-10-20 14:30:00,381.87,382.67,381.42,382.67,3806.0,381.87,382.67,381.42,382.67,3806.0
2022-10-20 14:35:00,382.7,383.03,382.39,382.39,1800.0,382.7,383.03,382.39,382.39,1800.0
2022-10-20 14:40:00,382.5,382.79,381.79,381.98,2627.0,382.5,382.79,381.79,381.98,2627.0
2022-10-20 14:45:00,381.49,382.47,381.49,382.09,3518.0,381.49,382.47,381.49,382.09,3518.0
2022-10-20 14:50:00,381.9,382.47,381.57,382.47,3003.0,381.9,382.47,381.57,382.47,3003.0
2022-10-20 14:55:00,382.58,383.75,382.57,382.72,14751.0,382.58,383.75,382.57,382.72,14751.0
2022-10-20 15:00:00,383.02,383.46,382.89,383.05,3775.0,383.02,383.46,382.89,383.05,3775.0
2022-10-20 15:05:00,382.86,383.99,382.86,383.67,4834.0,382.86,383.99,382.86,383.67,4834.0
2022-10-20 15:10:00,383.57,383.57,383.01,383.36,1700.0,383.57,383.57,383.01,383.36,1700.0
2022-10-20 15:15:00,383.06,383.31,382.73,382.73,3949.0,383.06,383.31,382.73,382.73,3949.0
2022-10-20 15:20:00,382.81,382.81,381.98,382.46,3800.0,382.81,382.81,381.98,382.46,3800.0
2022-10-20 15:25:00,382.5,382.51,381.88,382.34,4000.0,382.5,382.51,381.88,382.34,4000.0
2022-10-20 15:30:00,382.26,382.38,381.74,382.15,6027.0,382.26,382.38,381.74,382.15,6027.0
2022-10-20 15:35:00,382.18,383.0,382.0,382.16,8865.0,382.18,383.0,382.0,382.16,8865.0
2022-10-20 15:40:00,382.17,382.7,381.92,382.7,8355.0,382.17,382.7,381.92,382.7,8355.0
2022-10-20 15:45:00,382.55,382.72,381.88,382.43,7035.0,382.55,382.72,381.88,382.43,7035.0
2022-10-20 15:50:00,382.5,383.48,382.49,382.71,20025.0,382.5,383.48,382.49,382.71,20025.0
2022-10-20 15:55:00,382.76,382.88,381.28,381.35,52483.0,382.76,382.88,381.28,381.35,52483.0
2022-10-21 09:30:00,382.64,384.56,379.28,383.86,30383.0,382.64,384.56,379.28,383.86,30383.0
2022-10-21 09:35:00,383.5,383.5,380.01,380.01,3820.0,383.5,383.5,380.01,380.01,3820.0
2022-10-21 09:40:00,380.61,381.21,379.3,380.69,7162.0,380.61,381.21,379.3,380.69,7162.0
2022-10-21 09:45:00,381.19,383.7,381.0,381.28,5143.0,381.19,383.7,381.0,381.28,5143.0
2022-10-21 09:50:00,381.09,382.63,380.51,382.11,4338.0,381.09,382.63,380.51,382.11,4338.0
2022-10-21 09:55:00,381.74,382.43,381.34,382.24,2121.0,381.74,382.43,381.34,382.24,2121.0
2022-10-21 10:00:00,382.28,383.93,381.01,382.18,9560.0,382.28,383.93,381.01,382.18,9560.0
2022-10-21 10:05:00,382.13,385.96,382.02,382.96,14624.0,382.13,385.96,382.02,382.96,14624.0
2022-10-21 10:10:00,383.13,383.97,381.95,382.62,4800.0,383.13,383.97,381.95,382.62,4800.0
2022-10-21 10:15:00,382.51,383.55,382.02,382.02,4175.0,382.51,383.55,382.02,382.02,4175.0
2022-10-21 10:20:00,382.05,382.05,378.13,378.13,3897.0,382.05,382.05,378.13,378.13,3897.0
2022-10-21 10:25:00,378.01,379.02,377.16,377.16,12015.0,378.01,379.02,377.16,377.16,12015.0
2022-10-21 10:30:00,377.59,378.42,376.19,376.67,9701.0,377.59,378.42,376.19,376.67,9701.0
2022-10-21 10:35:00,376.67,377.63,376.11,377.39,5226.0,376.67,377.63,376.11,377.39,5226.0
2022-10-21 10:40:00,377.44,378.46,376.98,377.78,6199.0,377.44,378.46,376.98,377.78,6199.0
2022-10-21 10:45:00,377.55,378.81,377.55,378.15,2194.0,377.55,378.81,377.55,378.15,2194.0
2022-10-21 10:50:00,378.8,378.85,377.2,377.2,2530.0,378.8,378.85,377.2,377.2,2530.0
2022-10-21 10:55:00,377.07,377.97,376.75,377.57,4150.0,377.07,377.97,376.75,377.57,4150.0
2022-10-21 11:00:00,376.71,377.27,376.39,376.73,2630.0,376.71,377.27,376.39,376.73,2630.0
2022-10-21 11:05:00,377.16,377.49,376.31,376.94,4855.0,377.16,377.49,376.31,376.94,4855.0
2022-10-21 11:10:00,376.88,377.39,376.08,376.36,5061.0,376.88,377.39,376.08,376.36,5061.0
2022-10-21 11:15:00,376.16,376.16,374.65,374.69,9795.0,376.16,376.16,374.65,374.69,9795.0
2022-10-21 11:20:00,374.77,375.67,374.08,374.71,4686.0,374.77,375.67,374.08,374.71,4686.0
2022-10-21 11:25:00,375.03,375.6,374.84,375.5,5979.0,375.03,375.6,374.84,375.5,5979.0
2022-10-21 11:30:00,375.59,377.0,375.5,376.47,5415.0,375.59,377.0,375.5,376.47,5415.0
2022-10-21 11:35:00,376.42,376.42,375.64,375.64,2487.0,376.42,376.42,375.64,375.64,2487.0
2022-10-21 11:40:00,375.96,377.4,375.95,377.06,4500.0,375.96,377.4,375.95,377.06,4500.0
2022-10-21 11:45:00,377.05,377.3,376.13,377.0,4500.0,377.05,377.3,376.13,377.0,4500.0
2022-10-21 11:50:00,376.89,377.65,376.27,376.27,2109.0,376.89,377.65,376.27,376.27,2109.0
2022-10-21 11:55:00,376.38,377.38,376.24,377.3,3357.0,376.38,377.38,376.24,377.3,3357.0
2022-10-21 12:00:00,377.58,379.22,377.58,378.97,5427.0,377.58,379.22,377.58,378.97,5427.0
2022-10-21 12:05:00,378.55,379.21,378.29,378.95,5483.0,378.55,379.21,378.29,378.95,5483.0
2022-10-21 12:10:00,379.22,379.22,377.03,378.29,3255.0,379.22,379.22,377.03,378.29,3255.0
2022-10-21 12:15:00,377.98,377.98,376.89,376.89,2900.0,377.98,377.98,376.89,376.89,2900.0
2022-10-21 12:20:00,376.95,377.62,376.53,377.62,5660.0,376.95,377.62,376.53,377.62,5660.0
2022-10-21 12:25:00,377.44,377.54,376.45,376.84,3600.0,377.44,377.54,376.45,376.84,3600.0
2022-10-21 12:30:00,376.93,376.93,376.43,376.91,2200.0,376.93,376.93,376.43,376.91,2200.0
2022-10-21 12:35:00,376.87,377.51,375.2,375.21,4688.0,376.87,377.51,375.2,375.21,4688.0
2022-10-21 12:40:00,375.87,376.62,375.87,376.59,2200.0,375.87,376.62,375.87,376.59,2200.0
2022-10-21 12:45:00,376.88,377.91,376.57,377.51,2900.0,376.88,377.91,376.57,377.51,2900.0
2022-10-21 12:50:00,377.61,378.18,377.6,377.74,2573.0,377.61,378.18,377.6,377.74,2573.0
2022-10-21 12:55:00,377.96,378.29,377.57,377.94,3041.0,377.96,378.29,377.57,377.94,3041.0
2022-10-21 13:00:00,377.87,378.8,377.87,378.75,4203.0,377.87,378.8,377.87,378.75,4203.0
2022-10-21 13:05:00,378.77,379.14,378.51,378.52,3558.0,378.77,379.14,378.51,378.52,3558.0
2022-10-21 13:10:00,378.32,378.83,378.01,378.05,1956.0,378.32,378.83,378.01,378.05,1956.0
2022-10-21 13:15:00,378.01,379.38,377.93,379.0,5872.0,378.01,379.38,377.93,379.0,5872.0
2022-10-21 13:20:00,379.09,379.25,378.8,378.8,1458.0,379.09,379.25,378.8,378.8,1458.0
2022-10-21 13:25:00,378.46,379.26,378.46,378.76,2185.0,378.46,379.26,378.46,378.76,2185.0
2022-10-21 13:30:00,379.11,379.33,378.83,378.99,1200.0,379.11,379.33,378.83,378.99,1200.0
2022-10-21 13:35:00,378.88,379.57,378.82,378.91,1900.0,378.88,379.57,378.82,378.91,1900.0
2022-10-21 13:40:00,379.1,379.56,379.02,379.34,1690.0,379.1,379.56,379.02,379.34,1690.0
2022-10-21 13:45:00,379.34,379.98,379.33,379.76,2517.0,379.34,379.98,379.33,379.76,2517.0
2022-10-21 13:50:00,380.2,380.65,380.15,380.28,2231.0,380.2,380.65,380.15,380.28,2231.0
2022-10-21 13:55:00,380.22,380.22,379.27,379.63,2185.0,380.22,380.22,379.27,379.63,2185.0
2022-10-21 14:00:00,379.93,380.58,379.82,380.4,1767.0,379.93,380.58,379.82,380.4,1767.0
2022-10-21 14:05:00,380.59,380.98,380.47,380.63,2940.0,380.59,380.98,380.47,380.63,2940.0
2022-10-21 14:10:00,380.65,381.15,380.58,380.88,4549.0,380.65,381.15,380.58,380.88,4549.0
2022-10-21 14:15:00,381.19,381.39,380.54,380.95,6020.0,381.19,381.39,380.54,380.95,6020.0
2022-10-21 14:20:00,381.0,381.0,380.01,380.65,8687.0,381.0,381.0,380.01,380.65,8687.0
2022-10-21 14:25:00,380.92,382.56,380.86,382.27,5780.0,380.92,382.56,380.86,382.27,5780.0
2022-10-21 14:30:00,382.33,382.95,381.7,382.2,6349.0,382.33,382.95,381.7,382.2,6349.0
2022-10-21 14:35:00,381.57,381.67,380.92,381.2,1300.0,381.57,381.67,380.92,381.2,1300.0
2022-10-21 14:40:00,381.41,381.41,381.08,381.09,500.0,381.41,381.41,381.08,381.09,500.0
2022-10-21 14:45:00,380.8,380.82,380.3,380.51,1811.0,380.8,380.82,380.3,380.51,1811.0
2022-10-21 14:50:00,380.43,380.68,380.04,380.04,1500.0,380.43,380.68,380.04,380.04,1500.0
2022-10-21 14:55:00,379.95,380.88,379.95,380.88,2000.0,379.95,380.88,379.95,380.88,2000.0
2022-10-21 15:00:00,380.88,381.53,380.51,381.48,4300.0,380.88,381.53,380.51,381.48,4300.0
2022-10-21 15:05:00,381.66,381.66,380.95,381.4,3900.0,381.66,381.66,380.95,381.4,3900.0
2022-10-21 15:10:00,381.15,381.7,381.14,381.45,3500.0,381.15,381.7,381.14,381.45,3500.0
2022-10-21 15:15:00,381.28,382.22,380.88,382.22,12149.0,381.28,382.22,380.88,382.22,12149.0
2022-10-21 15:20:00,382.23,382.45,381.66,382.44,10425.0,382.23,382.45,381.66,382.44,10425.0
2022-10-21 15:25:00,382.68,383.12,382.2,383.1,7162.0,382.68,383.12,382.2,383.1,7162.0
2022-10-21 15:30:00,383.05,383.38,382.34,382.38,6609.0,383.05,383.38,382.34,382.38,6609.0
2022-10-21 15:35:00,382.27,382.68,381.67,382.14,11759.0,382.27,382.68,381.67,382.14,11759.0
2022-10-21 15:40:00,382.11,382.84,382.07,382.51,7627.0,382.11,382.84,382.07,382.51,7627.0
2022-10-21 15:45:00,382.5,382.85,382.17,382.61,7476.0,382.5,382.85,382.17,382.61,7476.0
2022-10-21 15:50:00,382.71,383.12,382.0,382.96,17620.0,382.71,383.12,382.0,382.96,17620.0
2022-10-21 15:55:00,382.91,383.0,382.27,382.6,31616.0,382.91,383.0,382.27,382.6,31616.0
2022-10-24 09:30:00,384.05,384.23,381.17,382.69,10266.0,384.05,384.23,381.17,382.69,10266.0
2022-10-24 09:35:00,381.2,383.05,381.2,381.4,5847.0,381.2,383.05,381.2,381.4,5847.0
2022-10-24 09:40:00,381.78,381.78,378.45,378.92,6737.0,381.78,381.78,378.45,378.92,6737.0
2022-10-24 09:45:00,378.92,383.2,378.87,381.14,15945.0,378.92,383.2,378.87,381.14,15945.0
2022-10-24 09:50:00,381.19,381.98,379.61,381.6,9705.0,381.19,381.98,379.61,381.6,9705.0
2022-10-24 09:55:00,381.42,382.59,380.08,380.31,11515.0,381.42,382.59,380.08,380.31,11515.0
2022-10-24 10:00:00,380.39,380.39,376.66,376.97,2437.0,380.39,380.39,376.66,376.97,2437.0
2022-10-24 10:05:00,376.66,377.82,376.06,377.31,34719.0,376.66,377.82,376.06,377.31,34719.0
2022-10-24 10:10:00,377.28,377.63,376.84,377.38,6698.0,377.28,377.63,376.84,377.38,6698.0
2022-10-24 10:15:00,377.14,377.14,375.3,376.21,10374.0,377.14,377.14,375.3,376.21,10374.0
2022-10-24 10:20:00,376.32,376.4,373.79,374.32,5000.0,376.32,376.4,373.79,374.32,5000.0
2022-10-24 10:25:00,374.55,375.72,373.98,375.72,3896.0,374.55,375.72,373.98,375.72,3896.0
2022-10-24 10:30:00,375.8,376.57,375.09,375.99,4645.0,375.8,376.57,375.09,375.99,4645.0
2022-10-24 10:35:00,375.86,378.57,375.46,377.61,7396.0,375.86,378.57,375.46,377.61,7396.0
2022-10-24 10:40:00,377.73,377.9,376.49,376.99,13036.0,377.73,377.9,376.49,376.99,13036.0
2022-10-24 10:45:00,376.77,376.77,375.73,375.73,4105.0,376.77,376.77,375.73,375.73,4105.0
2022-10-24 10:50:00,375.73,377.66,375.52,376.77,11107.0,375.73,377.66,375.52,376.77,11107.0
2022-10-24 10:55:00,377.3,378.74,377.15,378.69,8317.0,377.3,378.74,377.15,378.69,8317.0
2022-10-24 11:00:00,378.64,379.75,377.82,379.05,7876.0,378.64,379.75,377.82,379.05,7876.0
2022-10-24 11:05:00,378.79,379.48,377.55,377.74,2100.0,378.79,379.48,377.55,377.74,2100.0
2022-10-24 11:10:00,378.03,378.33,377.78,378.05,2700.0,378.03,378.33,377.78,378.05,2700.0
2022-10-24 11:15:00,378.62,379.63,377.95,379.44,4229.0,378.62,379.63,377.95,379.44,4229.0
2022-10-24 11:20:00,379.18,380.75,379.18,380.75,2100.0,379.18,380.75,379.18,380.75,2100.0
2022-10-24 11:25:00,380.72,380.72,379.68,380.58,4714.0,380.72,380.72,379.68,380.58,4714.0
2022-10-24 11:30:00,380.59,380.84,379.92,380.82,4256.0,380.59,380.84,379.92,380.82,4256.0
2022-10-24 11:35:00,381.16,381.36,379.88,380.25,3720.0,381.16,381.36,379.88,380.25,3720.0
2022-10-24 11:40:00,380.28,380.47,379.41,379.53,7042.0,380.28,380.47,379.41,379.53,7042.0
2022-10-24 11:45:00,379.25,379.5,378.81,379.5,1200.0,379.25,379.5,378.81,379.5,1200.0
2022-10-24 11:50:00,380.35,381.27,380.12,380.74,5487.0,380.35,381.27,380.12,380.74,5487.0
2022-10-24 11:55:00,381.6,382.21,381.54,381.84,1544.0,381.6,382.21,381.54,381.84,1544.0
2022-10-24 12:00:00,381.62,381.84,380.98,381.52,2739.0,381.62,381.84,380.98,381.52,2739.0
2022-10-24 12:05:00,381.42,382.3,381.42,382.19,1200.0,381.42,382.3,381.42,382.19,1200.0
2022-10-24 12:10:00,382.48,382.48,381.94,382.11,3121.0,382.48,382.48,381.94,382.11,3121.0
2022-10-24 12:15:00,381.94,382.94,381.84,382.94,4206.0,381.94,382.94,381.84,382.94,4206.0
2022-10-24 12:20:00,383.25,383.81,383.08,383.8,3953.0,383.25,383.81,383.08,383.8,3953.0
2022-10-24 12:25:00,383.86,384.1,383.02,383.16,2200.0,383.86,384.1,383.02,383.16,2200.0
2022-10-24 12:30:00,382.87,382.87,382.39,382.39,1000.0,382.87,382.87,382.39,382.39,1000.0
2022-10-24 12:35:00,382.49,382.77,381.62,381.65,6440.0,382.49,382.77,381.62,381.65,6440.0
2022-10-24 12:40:00,381.5,381.8,381.46,381.67,1500.0,381.5,381.8,381.46,381.67,1500.0
2022-10-24 12:45:00,382.18,382.59,382.18,382.59,630.0,382.18,382.59,382.18,382.59,630.0
2022-10-24 12:50:00,382.46,382.95,382.45,382.95,3533.0,382.46,382.95,382.45,382.95,3533.0
2022-10-24 12:55:00,382.83,382.84,381.15,381.46,5450.0,382.83,382.84,381.15,381.46,5450.0
2022-10-24 13:00:00,381.12,381.73,380.91,381.28,2200.0,381.12,381.73,380.91,381.28,2200.0
2022-10-24 13:05:00,381.46,381.97,381.42,381.71,2660.0,381.46,381.97,381.42,381.71,2660.0
2022-10-24 13:10:00,382.01,382.03,381.48,381.79,3961.0,382.01,382.03,381.48,381.79,3961.0
2022-10-24 13:15:00,381.94,382.06,381.42,382.06,2000.0,381.94,382.06,381.42,382.06,2000.0
2022-10-24 13:20:00,381.86,381.86,380.24,380.24,3040.0,381.86,381.86,380.24,380.24,3040.0
2022-10-24 13:25:00,380.21,380.8,379.81,380.18,2908.0,380.21,380.8,379.81,380.18,2908.0
2022-10-24 13:30:00,380.11,380.5,379.64,379.82,5000.0,380.11,380.5,379.64,379.82,5000.0
2022-10-24 13:35:00,379.87,380.75,379.72,380.58,1830.0,379.87,380.75,379.72,380.58,1830.0
2022-10-24 13:40:00,380.65,380.81,380.15,380.58,3800.0,380.65,380.81,380.15,380.58,3800.0
2022-10-24 13:45:00,380.6,380.82,380.07,380.82,2600.0,380.6,380.82,380.07,380.82,2600.0
2022-10-24 13:50:00,380.72,380.77,380.44,380.65,1400.0,380.72,380.77,380.44,380.65,1400.0
2022-10-24 13:55:00,380.8,381.16,380.32,380.5,2500.0,380.8,381.16,380.32,380.5,2500.0
2022-10-24 14:00:00,380.66,381.63,380.65,381.42,3344.0,380.66,381.63,380.65,381.42,3344.0
2022-10-24 14:05:00,381.12,381.48,381.12,381.42,1300.0,381.12,381.48,381.12,381.42,1300.0
2022-10-24 14:10:00,381.58,382.07,381.55,381.88,2000.0,381.58,382.07,381.55,381.88,2000.0
2022-10-24 14:15:00,381.88,382.06,381.84,381.9,1703.0,381.88,382.06,381.84,381.9,1703.0
2022-10-24 14:20:00,381.9,381.9,381.42,381.42,2303.0,381.9,381.9,381.42,381.42,2303.0
2022-10-24 14:25:00,381.75,382.04,381.58,381.9,1587.0,381.75,382.04,381.58,381.9,1587.0
2022-10-24 14:30:00,381.72,382.27,381.71,382.11,2196.0,381.72,382.27,381.71,382.11,2196.0
2022-10-24 14:35:00,382.11,382.62,382.1,382.59,1646.0,382.11,382.62,382.1,382.59,1646.0
2022-10-24 14:40:00,382.6,383.75,382.6,383.06,5400.0,382.6,383.75,382.6,383.06,5400.0
2022-10-24 14:45:00,382.98,383.59,382.98,383.59,1727.0,382.98,383.59,382.98,383.59,1727.0
2022-10-24 14:50:00,383.58,383.58,382.36,382.92,7179.0,383.58,383.58,382.36,382.92,7179.0
2022-10-24 14:55:00,382.71,383.84,382.71,383.58,10835.0,382.71,383.84,382.71,383.58,10835.0
2022-10-24 15:00:00,383.33,383.64,383.16,383.64,3700.0,383.33,383.64,383.16,383.64,3700.0
2022-10-24 15:05:00,383.69,383.71,383.14,383.51,3934.0,383.69,383.71,383.14,383.51,3934.0
2022-10-24 15:10:00,383.54,383.81,383.51,383.81,4597.0,383.54,383.81,383.51,383.81,4597.0
2022-10-24 15:15:00,383.83,384.15,383.54,384.01,7787.0,383.83,384.15,383.54,384.01,7787.0
2022-10-24 15:20:00,384.03,384.49,383.72,384.35,7362.0,384.03,384.49,383.72,384.35,7362.0
2022-10-24 15:25:00,384.35,384.65,384.17,384.18,4554.0,384.35,384.65,384.17,384.18,4554.0
2022-10-24 15:30:00,384.1,384.83,384.09,384.67,6274.0,384.1,384.83,384.09,384.67,6274.0
2022-10-24 15:35:00,384.62,384.89,384.3,384.52,8000.0,384.62,384.89,384.3,384.52,8000.0
2022-10-24 15:40:00,384.52,384.71,384.12,384.12,15793.0,384.52,384.71,384.12,384.12,15793.0
2022-10-24 15:45:00,383.98,384.31,382.55,382.55,11477.0,383.98,384.31,382.55,382.55,11477.0
2022-10-24 15:50:00,382.55,384.07,382.53,383.91,27222.0,382.55,384.07,382.53,383.91,27222.0
2022-10-24 15:55:00,383.88,384.83,383.6,384.47,51227.0,383.88,384.83,383.6,384.47,51227.0
2022-10-25 09:30:00,384.5,390.31,384.01,386.53,12632.0,384.5,390.31,384.01,386.53,12632.0
2022-10-25 09:35:00,386.46,386.65,383.52,385.72,10120.0,386.46,386.65,383.52,385.72,10120.0
2022-10-25 09:40:00,385.24,386.31,383.99,385.48,14178.0,385.24,386.31,383.99,385.48,14178.0
2022-10-25 09:45:00,385.49,386.8,384.8,384.91,8685.0,385.49,386.8,384.8,384.91,8685.0
2022-10-25 09:50:00,385.38,388.61,384.42,388.61,21151.0,385.38,388.61,384.42,388.61,21151.0
2022-10-25 09:55:00,388.0,389.33,387.81,389.32,5957.0,388.0,389.33,387.81,389.32,5957.0
2022-10-25 10:00:00,389.86,391.67,389.56,391.67,7026.0,389.86,391.67,389.56,391.67,7026.0
2022-10-25 10:05:00,391.17,391.18,390.0,390.2,4940.0,391.17,391.18,390.0,390.2,4940.0
2022-10-25 10:10:00,390.43,391.9,389.86,391.34,5253.0,390.43,391.9,389.86,391.34,5253.0
2022-10-25 10:15:00,391.49,392.55,391.17,392.55,5500.0,391.49,392.55,391.17,392.55,5500.0
2022-10-25 10:20:00,392.55,393.0,391.78,393.0,4921.0,392.55,393.0,391.78,393.0,4921.0
2022-10-25 10:25:00,393.64,393.79,392.92,393.76,1700.0,393.64,393.79,392.92,393.76,1700.0
2022-10-25 10:30:00,393.87,394.47,393.6,393.72,5632.0,393.87,394.47,393.6,393.72,5632.0
2022-10-25 10:35:00,393.46,394.15,393.18,393.53,6107.0,393.46,394.15,393.18,393.53,6107.0
2022-10-25 10:40:00,393.41,393.51,392.28,392.87,10735.0,393.41,393.51,392.28,392.87,10735.0
2022-10-25 10:45:00,392.97,394.0,392.5,393.48,13625.0,392.97,394.0,392.5,393.48,13625.0
2022-10-25 10:50:00,393.69,394.25,393.47,393.88,5143.0,393.69,394.25,393.47,393.88,5143.0
2022-10-25 10:55:00,393.62,394.5,393.48,394.5,3505.0,393.62,394.5,393.48,394.5,3505.0
2022-10-25 11:00:00,394.5,395.31,394.46,395.26,2337.0,394.5,395.31,394.46,395.26,2337.0
2022-10-25 11:05:00,395.02,396.02,395.02,396.02,1913.0,395.02,396.02,395.02,396.02,1913.0
2022-10-25 11:10:00,395.98,396.18,395.15,395.44,4951.0,395.98,396.18,395.15,395.44,4951.0
2022-10-25 11:15:00,395.44,395.65,394.79,395.37,4733.0,395.44,395.65,394.79,395.37,4733.0
2022-10-25 11:20:00,395.1,396.02,394.66,395.09,6657.0,395.1,396.02,394.66,395.09,6657.0
2022-10-25 11:25:00,395.35,395.37,394.65,395.0,2164.0,395.35,395.37,394.65,395.0,2164.0
2022-10-25 11:30:00,395.29,395.6,395.01,395.6,2146.0,395.29,395.6,395.01,395.6,2146.0
2022-10-25 11:35:00,395.38,395.7,394.85,395.46,4506.0,395.38,395.7,394.85,395.46,4506.0
2022-10-25 11:40:00,395.25,396.5,395.23,395.85,5300.0,395.25,396.5,395.23,395.85,5300.0
2022-10-25 11:45:00,395.88,396.52,395.66,396.46,3200.0,395.88,396.52,395.66,396.46,3200.0
2022-10-25 11:50:00,396.71,397.16,396.04,396.23,1849.0,396.71,397.16,396.04,396.23,1849.0
2022-10-25 11:55:00,396.35,396.57,395.41,395.57,6344.0,396.35,396.57,395.41,395.57,6344.0
2022-10-25 12:00:00,395.78,396.29,395.7,395.92,9403.0,395.78,396.29,395.7,395.92,9403.0
2022-10-25 12:05:00,395.89,397.25,395.88,397.05,3797.0,395.89,397.25,395.88,397.05,3797.0
2022-10-25 12:10:00,397.06,397.11,396.28,396.28,2769.0,397.06,397.11,396.28,396.28,2769.0
2022-10-25 12:15:00,396.56,396.93,396.56,396.89,3865.0,396.56,396.93,396.56,396.89,3865.0
2022-10-25 12:20:00,396.83,396.83,396.38,396.66,1959.0,396.83,396.83,396.38,396.66,1959.0
2022-10-25 12:25:00,396.29,396.65,395.74,395.8,2500.0,396.29,396.65,395.74,395.8,2500.0
2022-10-25 12:30:00,395.74,396.69,395.73,396.62,1500.0,395.74,396.69,395.73,396.62,1500.0
2022-10-25 12:35:00,396.64,396.65,396.1,396.35,5874.0,396.64,396.65,396.1,396.35,5874.0
2022-10-25 12:40:00,396.17,396.17,395.53,395.53,1630.0,396.17,396.17,395.53,395.53,1630.0
2022-10-25 12:45:00,395.36,395.36,394.2,394.54,1535.0,395.36,395.36,394.2,394.54,1535.0
2022-10-25 12:50:00,394.63,394.63,393.89,393.89,3837.0,394.63,394.63,393.89,393.89,3837.0
2022-10-25 12:55:00,393.97,394.14,393.52,393.68,1600.0,393.97,394.14,393.52,393.68,1600.0
2022-10-25 13:00:00,393.88,394.77,393.88,393.93,4435.0,393.88,394.77,393.88,393.93,4435.0
2022-10-25 13:05:00,393.82,394.47,393.82,394.29,1597.0,393.82,394.47,393.82,394.29,1597.0
2022-10-25 13:10:00,394.41,394.41,393.39,393.42,4005.0,394.41,394.41,393.39,393.42,4005.0
2022-10-25 13:15:00,393.32,393.36,392.28,393.12,3571.0,393.32,393.36,392.28,393.12,3571.0
2022-10-25 13:20:00,393.0,393.46,392.88,393.46,1100.0,393.0,393.46,392.88,393.46,1100.0
2022-10-25 13:25:00,393.21,393.94,393.04,393.44,3998.0,393.21,393.94,393.04,393.44,3998.0
2022-10-25 13:30:00,393.68,394.32,393.46,393.65,3836.0,393.68,394.32,393.46,393.65,3836.0
2022-10-25 13:35:00,393.89,393.89,393.72,393.76,1000.0,393.89,393.89,393.72,393.76,1000.0
2022-10-25 13:40:00,393.76,393.82,393.13,393.28,2900.0,393.76,393.82,393.13,393.28,2900.0
2022-10-25 13:45:00,393.16,393.88,392.84,393.36,4039.0,393.16,393.88,392.84,393.36,4039.0
2022-10-25 13:50:00,393.25,393.92,393.25,393.68,1546.0,393.25,393.92,393.25,393.68,1546.0
2022-10-25 13:55:00,393.86,394.69,393.56,394.07,6920.0,393.86,394.69,393.56,394.07,6920.0
2022-10-25 14:00:00,394.04,394.7,393.93,394.7,3021.0,394.04,394.7,393.93,394.7,3021.0
2022-10-25 14:05:00,394.56,395.41,394.38,395.35,2003.0,394.56,395.41,394.38,395.35,2003.0
2022-10-25 14:10:00,395.1,395.27,394.23,394.23,3469.0,395.1,395.27,394.23,394.23,3469.0
2022-10-25 14:15:00,394.55,394.85,394.4,394.6,2202.0,394.55,394.85,394.4,394.6,2202.0
2022-10-25 14:20:00,394.45,395.03,394.38,395.03,2300.0,394.45,395.03,394.38,395.03,2300.0
2022-10-25 14:25:00,394.9,394.9,394.69,394.79,2300.0,394.9,394.9,394.69,394.79,2300.0
2022-10-25 14:30:00,394.97,395.11,394.56,395.1,4933.0,394.97,395.11,394.56,395.1,4933.0
2022-10-25 14:35:00,395.1,395.5,394.83,395.24,3059.0,395.1,395.5,394.83,395.24,3059.0
2022-10-25 14:40:00,395.1,395.25,394.35,394.36,2176.0,395.1,395.25,394.35,394.36,2176.0
2022-10-25 14:45:00,394.29,394.75,394.2,394.53,5202.0,394.29,394.75,394.2,394.53,5202.0
2022-10-25 14:50:00,394.56,394.93,394.54,394.81,4600.0,394.56,394.93,394.54,394.81,4600.0
2022-10-25 14:55:00,394.82,394.94,394.6,394.65,3500.0,394.82,394.94,394.6,394.65,3500.0
2022-10-25 15:00:00,394.74,394.95,394.64,394.79,2817.0,394.74,394.95,394.64,394.79,2817.0
2022-10-25 15:05:00,394.71,395.51,394.71,395.13,6593.0,394.71,395.51,394.71,395.13,6593.0
2022-10-25 15:10:00,395.05,395.56,394.96,395.43,4900.0,395.05,395.56,394.96,395.43,4900.0
2022-10-25 15:15:00,395.44,396.19,395.44,396.19,3530.0,395.44,396.19,395.44,396.19,3530.0
2022-10-25 15:20:00,396.04,396.73,395.95,396.6,4648.0,396.04,396.73,395.95,396.6,4648.0
2022-10-25 15:25:00,396.76,396.91,396.63,396.91,3803.0,396.76,396.91,396.63,396.91,3803.0
2022-10-25 15:30:00,396.99,397.69,396.55,396.87,9350.0,396.99,397.69,396.55,396.87,9350.0
2022-10-25 15:35:00,396.83,396.95,396.44,396.78,5423.0,396.83,396.95,396.44,396.78,5423.0
2022-10-25 15:40:00,396.69,396.69,396.11,396.29,8794.0,396.69,396.69,396.11,396.29,8794.0
2022-10-25 15:45:00,396.3,396.6,396.1,396.52,7482.0,396.3,396.6,396.1,396.52,7482.0
2022-10-25 15:50:00,396.44,396.44,395.32,395.48,23569.0,396.44,396.44,395.32,395.48,23569.0
2022-10-25 15:55:00,395.35,396.28,395.16,395.26,51840.0,395.35,396.28,395.16,395.26,51840.0
2022-10-26 09:30:00,397.37,398.14,395.11,398.14,11602.0,397.37,398.14,395.11,398.14,11602.0
2022-10-26 09:35:00,397.59,398.8,396.82,398.68,1552.0,397.59,398.8,396.82,398.68,1552.0
2022-10-26 09:40:00,397.66,399.93,396.4,396.4,11736.0,397.66,399.93,396.4,396.4,11736.0
2022-10-26 09:45:00,395.9,399.8,395.9,399.17,5004.0,395.9,399.8,395.9,399.17,5004.0
2022-10-26 09:50:00,398.51,398.58,396.97,396.97,2000.0,398.51,398.58,396.97,396.97,2000.0
2022-10-26 09:55:00,397.34,398.03,395.52,396.75,6273.0,397.34,398.03,395.52,396.75,6273.0
2022-10-26 10:00:00,396.71,400.98,396.7,400.07,6636.0,396.71,400.98,396.7,400.07,6636.0
2022-10-26 10:05:00,400.29,401.53,400.13,401.53,6441.0,400.29,401.53,400.13,401.53,6441.0
2022-10-26 10:10:00,401.0,401.87,400.82,401.11,3532.0,401.0,401.87,400.82,401.11,3532.0
2022-10-26 10:15:00,400.51,402.93,399.95,402.66,11123.0,400.51,402.93,399.95,402.66,11123.0
2022-10-26 10:20:00,402.38,403.11,401.75,402.87,9065.0,402.38,403.11,401.75,402.87,9065.0
2022-10-26 10:25:00,403.16,404.29,402.4,403.73,4500.0,403.16,404.29,402.4,403.73,4500.0
2022-10-26 10:30:00,403.8,404.5,402.93,404.35,9140.0,403.8,404.5,402.93,404.35,9140.0
2022-10-26 10:35:00,404.33,405.29,404.16,405.07,5900.0,404.33,405.29,404.16,405.07,5900.0
2022-10-26 10:40:00,405.78,407.7,405.71,407.2,13555.0,405.78,407.7,405.71,407.2,13555.0
2022-10-26 10:45:00,406.96,408.43,406.94,408.43,3589.0,406.96,408.43,406.94,408.43,3589.0
2022-10-26 10:50:00,407.97,408.9,407.81,408.13,3500.0,407.97,408.9,407.81,408.13,3500.0
2022-10-26 10:55:00,407.35,408.19,406.5,406.87,12444.0,407.35,408.19,406.5,406.87,12444.0
2022-10-26 11:00:00,407.21,408.51,407.21,408.0,7434.0,407.21,408.51,407.21,408.0,7434.0
2022-10-26 11:05:00,408.18,408.18,406.62,407.66,6800.0,408.18,408.18,406.62,407.66,6800.0
2022-10-26 11:10:00,407.71,408.41,406.68,408.03,9200.0,407.71,408.41,406.68,408.03,9200.0
2022-10-26 11:15:00,407.8,407.89,406.62,406.89,7119.0,407.8,407.89,406.62,406.89,7119.0
2022-10-26 11:20:00,407.02,407.36,405.86,405.86,2932.0,407.02,407.36,405.86,405.86,2932.0
2022-10-26 11:25:00,405.98,406.72,405.92,406.62,2300.0,405.98,406.72,405.92,406.62,2300.0
2022-10-26 11:30:00,406.59,407.18,406.13,406.41,6053.0,406.59,407.18,406.13,406.41,6053.0
2022-10-26 11:35:00,406.15,406.38,406.05,406.12,1700.0,406.15,406.38,406.05,406.12,1700.0
2022-10-26 11:40:00,406.11,407.37,406.11,407.04,4679.0,406.11,407.37,406.11,407.04,4679.0
2022-10-26 11:45:00,406.97,407.05,406.5,406.73,3508.0,406.97,407.05,406.5,406.73,3508.0
2022-10-26 11:50:00,406.38,406.38,405.29,405.5,1550.0,406.38,406.38,405.29,405.5,1550.0
2022-10-26 11:55:00,405.5,405.97,405.32,405.66,4400.0,405.5,405.97,405.32,405.66,4400.0
2022-10-26 12:00:00,405.75,407.5,405.75,407.43,850.0,405.75,407.5,405.75,407.43,850.0
2022-10-26 12:05:00,407.22,407.22,406.84,407.12,3400.0,407.22,407.22,406.84,407.12,3400.0
2022-10-26 12:10:00,407.24,407.64,407.15,407.52,3148.0,407.24,407.64,407.15,407.52,3148.0
2022-10-26 12:15:00,407.52,407.96,406.71,407.96,12028.0,407.52,407.96,406.71,407.96,12028.0
2022-10-26 12:20:00,407.64,408.1,407.52,408.09,5302.0,407.64,408.1,407.52,408.09,5302.0
2022-10-26 12:25:00,408.09,408.17,407.15,407.43,5399.0,408.09,408.17,407.15,407.43,5399.0
2022-10-26 12:30:00,407.65,408.28,407.44,408.06,4750.0,407.65,408.28,407.44,408.06,4750.0
2022-10-26 12:35:00,408.06,408.06,407.3,407.41,3200.0,408.06,408.06,407.3,407.41,3200.0
2022-10-26 12:40:00,407.34,407.39,406.86,407.08,4863.0,407.34,407.39,406.86,407.08,4863.0
2022-10-26 12:45:00,407.08,407.08,406.32,406.53,1300.0,407.08,407.08,406.32,406.53,1300.0
2022-10-26 12:50:00,406.76,407.27,406.34,406.39,2600.0,406.76,407.27,406.34,406.39,2600.0
2022-10-26 12:55:00,406.13,406.35,403.63,403.96,7700.0,406.13,406.35,403.63,403.96,7700.0
2022-10-26 13:00:00,403.81,405.48,403.42,405.21,2736.0,403.81,405.48,403.42,405.21,2736.0
2022-10-26 13:05:00,405.16,405.16,404.22,404.58,4009.0,405.16,405.16,404.22,404.58,4009.0
2022-10-26 13:10:00,404.57,404.57,403.77,403.77,2000.0,404.57,404.57,403.77,403.77,2000.0
2022-10-26 13:15:00,403.42,404.28,403.42,404.17,1700.0,403.42,404.28,403.42,404.17,1700.0
2022-10-26 13:20:00,404.4,404.4,403.57,404.0,1901.0,404.4,404.4,403.57,404.0,1901.0
2022-10-26 13:25:00,403.94,404.22,403.18,403.23,2400.0,403.94,404.22,403.18,403.23,2400.0
2022-10-26 13:30:00,403.28,403.42,402.94,402.94,1500.0,403.28,403.42,402.94,402.94,1500.0
2022-10-26 13:35:00,402.91,403.03,402.56,402.56,5368.0,402.91,403.03,402.56,402.56,5368.0
2022-10-26 13:40:00,402.75,403.05,402.37,402.78,3433.0,402.75,403.05,402.37,402.78,3433.0
2022-10-26 13:45:00,402.69,403.02,402.46,402.73,2300.0,402.69,403.02,402.46,402.73,2300.0
2022-10-26 13:50:00,402.82,403.5,402.82,402.99,2900.0,402.82,403.5,402.82,402.99,2900.0
2022-10-26 13:55:00,403.08,403.13,402.5,402.97,1700.0,403.08,403.13,402.5,402.97,1700.0
2022-10-26 14:00:00,402.84,403.29,402.61,403.26,2379.0,402.84,403.29,402.61,403.26,2379.0
2022-10-26 14:05:00,403.35,403.35,402.94,402.94,1500.0,403.35,403.35,402.94,402.94,1500.0
2022-10-26 14:10:00,403.14,403.53,402.49,402.49,4204.0,403.14,403.53,402.49,402.49,4204.0
2022-10-26 14:15:00,402.5,402.5,401.5,401.62,3000.0,402.5,402.5,401.5,401.62,3000.0
2022-10-26 14:20:00,401.51,401.51,400.82,401.05,3400.0,401.51,401.51,400.82,401.05,3400.0
2022-10-26 14:25:00,401.25,401.33,400.38,400.38,2500.0,401.25,401.33,400.38,400.38,2500.0
2022-10-26 14:30:00,400.55,400.8,400.29,400.72,2687.0,400.55,400.8,400.29,400.72,2687.0
2022-10-26 14:35:00,400.75,401.35,400.75,401.32,3783.0,400.75,401.35,400.75,401.32,3783.0
2022-10-26 14:40:00,401.28,401.28,400.14,400.16,8887.0,401.28,401.28,400.14,400.16,8887.0
2022-10-26 14:45:00,400.56,400.94,400.04,400.56,3699.0,400.56,400.94,400.04,400.56,3699.0
2022-10-26 14:50:00,400.43,400.78,400.22,400.6,2400.0,400.43,400.78,400.22,400.6,2400.0
2022-10-26 14:55:00,400.46,401.26,400.28,400.77,3968.0,400.46,401.26,400.28,400.77,3968.0
2022-10-26 15:00:00,400.75,400.75,400.3,400.49,1800.0,400.75,400.75,400.3,400.49,1800.0
2022-10-26 15:05:00,400.48,401.1,400.41,401.1,2200.0,400.48,401.1,400.41,401.1,2200.0
2022-10-26 15:10:00,401.12,401.24,400.63,401.24,3192.0,401.12,401.24,400.63,401.24,3192.0
2022-10-26 15:15:00,401.44,401.45,400.91,401.39,3000.0,401.44,401.45,400.91,401.39,3000.0
2022-10-26 15:20:00,401.19,401.47,401.05,401.1,3500.0,401.19,401.47,401.05,401.1,3500.0
2022-10-26 15:25:00,401.38,401.49,401.0,401.49,4000.0,401.38,401.49,401.0,401.49,4000.0
2022-10-26 15:30:00,401.44,401.76,400.85,400.85,4692.0,401.44,401.76,400.85,400.85,4692.0
2022-10-26 15:35:00,400.69,400.92,400.28,400.28,6700.0,400.69,400.92,400.28,400.28,6700.0
2022-10-26 15:40:00,400.23,400.88,400.23,400.37,4736.0,400.23,400.88,400.23,400.37,4736.0
2022-10-26 15:45:00,400.38,400.8,400.15,400.45,8166.0,400.38,400.8,400.15,400.45,8166.0
2022-10-26 15:50:00,400.49,400.64,399.59,400.4,15407.0,400.49,400.64,399.59,400.4,15407.0
2022-10-26 15:55:00,400.4,400.95,398.95,399.11,38196.0,400.4,400.95,398.95,399.11,38196.0
2022-10-27 09:30:00,401.3,406.2,401.3,404.52,7177.0,401.3,406.2,401.3,404.52,7177.0
2022-10-27 09:35:00,405.09,405.09,402.88,403.25,7309.0,405.09,405.09,402.88,403.25,7309.0
2022-10-27 09:40:00,403.05,403.43,401.96,403.42,2400.0,403.05,403.43,401.96,403.42,2400.0
2022-10-27 09:45:00,403.3,403.56,401.52,401.69,7392.0,403.3,403.56,401.52,401.69,7392.0
2022-10-27 09:50:00,401.98,401.98,399.4,399.99,5185.0,401.98,401.98,399.4,399.99,5185.0
2022-10-27 09:55:00,399.36,400.61,399.36,399.65,11689.0,399.36,400.61,399.36,399.65,11689.0
2022-10-27 10:00:00,400.08,402.94,399.96,402.73,11973.0,400.08,402.94,399.96,402.73,11973.0
2022-10-27 10:05:00,403.25,404.07,401.65,401.8,3699.0,403.25,404.07,401.65,401.8,3699.0
2022-10-27 10:10:00,401.02,403.69,400.45,402.68,3600.0,401.02,403.69,400.45,402.68,3600.0
2022-10-27 10:15:00,403.31,403.31,402.33,403.0,2200.0,403.31,403.31,402.33,403.0,2200.0
2022-10-27 10:20:00,403.02,403.45,401.49,401.49,3900.0,403.02,403.45,401.49,401.49,3900.0
2022-10-27 10:25:00,402.11,402.46,401.82,402.46,1000.0,402.11,402.46,401.82,402.46,1000.0
2022-10-27 10:30:00,402.1,402.73,401.62,402.01,4325.0,402.1,402.73,401.62,402.01,4325.0
2022-10-27 10:35:00,401.72,401.93,401.27,401.74,2000.0,401.72,401.93,401.27,401.74,2000.0
2022-10-27 10:40:00,401.22,401.22,400.18,400.18,4400.0,401.22,401.22,400.18,400.18,4400.0
2022-10-27 10:45:00,400.0,401.69,400.0,401.24,3000.0,400.0,401.69,400.0,401.24,3000.0
2022-10-27 10:50:00,401.4,402.01,401.29,401.33,1858.0,401.4,402.01,401.29,401.33,1858.0
2022-10-27 10:55:00,401.01,401.07,399.96,399.96,4491.0,401.01,401.07,399.96,399.96,4491.0
2022-10-27 11:00:00,399.85,401.44,399.85,401.05,3000.0,399.85,401.44,399.85,401.05,3000.0
2022-10-27 11:05:00,401.58,402.12,401.3,402.12,1128.0,401.58,402.12,401.3,402.12,1128.0
2022-10-27 11:10:00,402.23,402.48,401.55,401.96,2200.0,402.23,402.48,401.55,401.96,2200.0
2022-10-27 11:15:00,401.64,401.74,401.27,401.43,2200.0,401.64,401.74,401.27,401.43,2200.0
2022-10-27 11:20:00,401.5,402.77,401.5,402.24,2500.0,401.5,402.77,401.5,402.24,2500.0
2022-10-27 11:25:00,402.22,402.43,401.42,402.09,4004.0,402.22,402.43,401.42,402.09,4004.0
2022-10-27 11:30:00,402.27,402.6,401.37,402.05,3700.0,402.27,402.6,401.37,402.05,3700.0
2022-10-27 11:35:00,402.22,402.55,401.1,401.17,1300.0,402.22,402.55,401.1,401.17,1300.0
2022-10-27 11:40:00,401.17,401.48,400.81,400.81,2700.0,401.17,401.48,400.81,400.81,2700.0
2022-10-27 11:45:00,400.72,401.67,400.72,401.67,1200.0,400.72,401.67,400.72,401.67,1200.0
2022-10-27 11:50:00,401.43,402.16,401.18,401.8,2600.0,401.43,402.16,401.18,401.8,2600.0
2022-10-27 11:55:00,401.83,402.12,401.58,402.02,1600.0,401.83,402.12,401.58,402.02,1600.0
2022-10-27 12:00:00,401.83,403.0,401.58,402.72,2650.0,401.83,403.0,401.58,402.72,2650.0
2022-10-27 12:05:00,402.72,403.4,402.61,403.17,1843.0,402.72,403.4,402.61,403.17,1843.0
2022-10-27 12:10:00,402.97,403.13,402.75,403.13,1400.0,402.97,403.13,402.75,403.13,1400.0
2022-10-27 12:15:00,403.64,403.77,403.13,403.35,3900.0,403.64,403.77,403.13,403.35,3900.0
2022-10-27 12:20:00,403.41,403.48,402.7,403.3,2200.0,403.41,403.48,402.7,403.3,2200.0
2022-10-27 12:25:00,403.36,403.5,402.43,402.43,3376.0,403.36,403.5,402.43,402.43,3376.0
2022-10-27 12:30:00,402.48,403.31,402.48,403.31,1200.0,402.48,403.31,402.48,403.31,1200.0
2022-10-27 12:35:00,403.55,403.67,403.05,403.09,1907.0,403.55,403.67,403.05,403.09,1907.0
2022-10-27 12:40:00,403.19,403.78,403.11,403.49,1400.0,403.19,403.78,403.11,403.49,1400.0
2022-10-27 12:45:00,403.12,403.63,403.12,403.63,1200.0,403.12,403.63,403.12,403.63,1200.0
2022-10-27 12:50:00,403.75,404.61,403.75,404.54,2005.0,403.75,404.61,403.75,404.54,2005.0
2022-10-27 12:55:00,404.64,405.12,404.34,404.71,2506.0,404.64,405.12,404.34,404.71,2506.0
2022-10-27 13:00:00,404.66,404.66,404.0,404.39,1471.0,404.66,404.66,404.0,404.39,1471.0
2022-10-27 13:05:00,404.15,405.45,404.15,405.45,3280.0,404.15,405.45,404.15,405.45,3280.0
2022-10-27 13:10:00,405.71,405.75,404.94,405.3,2246.0,405.71,405.75,404.94,405.3,2246.0
2022-10-27 13:15:00,405.31,405.31,404.96,404.96,1039.0,405.31,405.31,404.96,404.96,1039.0
2022-10-27 13:20:00,404.94,405.53,404.94,405.12,1800.0,404.94,405.53,404.94,405.12,1800.0
2022-10-27 13:25:00,405.19,405.19,404.51,404.51,700.0,405.19,405.19,404.51,404.51,700.0
2022-10-27 13:30:00,404.65,404.84,404.23,404.23,2723.0,404.65,404.84,404.23,404.23,2723.0
2022-10-27 13:35:00,404.42,404.53,404.25,404.25,1000.0,404.42,404.53,404.25,404.25,1000.0
2022-10-27 13:40:00,404.27,404.66,404.1,404.42,1312.0,404.27,404.66,404.1,404.42,1312.0
2022-10-27 13:45:00,404.23,404.26,403.86,403.96,2100.0,404.23,404.26,403.86,403.96,2100.0
2022-10-27 13:50:00,403.99,404.08,403.82,403.83,2700.0,403.99,404.08,403.82,403.83,2700.0
2022-10-27 13:55:00,403.94,404.27,403.39,403.57,2601.0,403.94,404.27,403.39,403.57,2601.0
2022-10-27 14:00:00,403.31,403.33,402.75,402.94,1700.0,403.31,403.33,402.75,402.94,1700.0
2022-10-27 14:05:00,402.58,402.72,402.46,402.63,900.0,402.58,402.72,402.46,402.63,900.0
2022-10-27 14:10:00,402.51,402.51,402.32,402.32,1200.0,402.51,402.51,402.32,402.32,1200.0
2022-10-27 14:15:00,402.58,402.58,402.19,402.31,1200.0,402.58,402.58,402.19,402.31,1200.0
2022-10-27 14:20:00,402.19,402.48,402.15,402.22,1900.0,402.19,402.48,402.15,402.22,1900.0
2022-10-27 14:25:00,402.18,402.9,402.18,402.9,2500.0,402.18,402.9,402.18,402.9,2500.0
2022-10-27 14:30:00,402.72,403.31,402.55,403.31,2712.0,402.72,403.31,402.55,403.31,2712.0
2022-10-27 14:35:00,403.12,403.12,402.8,402.98,1900.0,403.12,403.12,402.8,402.98,1900.0
2022-10-27 14:40:00,403.05,403.22,402.92,403.09,2326.0,403.05,403.22,402.92,403.09,2326.0
2022-10-27 14:45:00,403.28,403.46,403.16,403.16,500.0,403.28,403.46,403.16,403.16,500.0
2022-10-27 14:50:00,403.14,403.31,402.95,403.21,3200.0,403.14,403.31,402.95,403.21,3200.0
2022-10-27 14:55:00,403.25,403.91,403.04,403.5,9103.0,403.25,403.91,403.04,403.5,9103.0
2022-10-27 15:00:00,403.42,404.17,403.37,403.88,2700.0,403.42,404.17,403.37,403.88,2700.0
2022-10-27 15:05:00,404.01,404.01,403.13,403.13,6169.0,404.01,404.01,403.13,403.13,6169.0
2022-10-27 15:10:00,403.1,403.78,402.86,403.78,2000.0,403.1,403.78,402.86,403.78,2000.0
2022-10-27 15:15:00,403.9,403.97,403.49,403.62,4675.0,403.9,403.97,403.49,403.62,4675.0
2022-10-27 15:20:00,403.41,403.94,403.36,403.75,4981.0,403.41,403.94,403.36,403.75,4981.0
2022-10-27 15:25:00,403.73,403.88,403.24,403.51,3351.0,403.73,403.88,403.24,403.51,3351.0
2022-10-27 15:30:00,403.38,404.18,403.38,403.68,3969.0,403.38,404.18,403.38,403.68,3969.0
2022-10-27 15:35:00,403.66,403.66,403.23,403.52,5200.0,403.66,403.66,403.23,403.52,5200.0
2022-10-27 15:40:00,403.33,403.5,402.26,402.53,9680.0,403.33,403.5,402.26,402.53,9680.0
2022-10-27 15:45:00,402.38,402.93,402.25,402.68,5900.0,402.38,402.93,402.25,402.68,5900.0
2022-10-27 15:50:00,402.82,402.82,401.7,401.74,10880.0,402.82,402.82,401.7,401.74,10880.0
2022-10-27 15:55:00,401.83,402.28,401.57,402.22,45556.0,401.83,402.28,401.57,402.22,45556.0
2022-10-28 09:30:00,400.92,402.75,400.61,402.75,8458.0,400.92,402.75,400.61,402.75,8458.0
2022-10-28 09:35:00,403.42,404.35,403.42,404.35,473.0,403.42,404.35,403.42,404.35,473.0
2022-10-28 09:40:00,404.49,404.49,403.79,404.13,1200.0,404.49,404.49,403.79,404.13,1200.0
2022-10-28 09:45:00,403.7,404.43,402.59,403.98,10244.0,403.7,404.43,402.59,403.98,10244.0
2022-10-28 09:50:00,404.25,404.52,402.43,402.44,4960.0,404.25,404.52,402.43,402.44,4960.0
2022-10-28 09:55:00,402.02,403.39,401.95,403.39,4220.0,402.02,403.39,401.95,403.39,4220.0
2022-10-28 10:00:00,403.33,403.5,401.57,402.13,12298.0,403.33,403.5,401.57,402.13,12298.0
2022-10-28 10:05:00,402.33,403.73,401.94,402.49,5786.0,402.33,403.73,401.94,402.49,5786.0
2022-10-28 10:10:00,401.72,401.82,400.6,401.82,3158.0,401.72,401.82,400.6,401.82,3158.0
2022-10-28 10:15:00,401.36,403.36,401.36,403.36,1842.0,401.36,403.36,401.36,403.36,1842.0
2022-10-28 10:20:00,403.48,403.79,403.06,403.25,1000.0,403.48,403.79,403.06,403.25,1000.0
2022-10-28 10:25:00,403.97,404.77,403.6,404.77,1919.0,403.97,404.77,403.6,404.77,1919.0
2022-10-28 10:30:00,404.84,407.01,404.83,407.01,11614.0,404.84,407.01,404.83,407.01,11614.0
2022-10-28 10:35:00,407.1,407.25,406.18,406.25,3402.0,407.1,407.25,406.18,406.25,3402.0
2022-10-28 10:40:00,406.25,406.61,406.25,406.3,1300.0,406.25,406.61,406.25,406.3,1300.0
2022-10-28 10:45:00,406.54,407.88,406.4,407.59,3257.0,406.54,407.88,406.4,407.59,3257.0
2022-10-28 10:50:00,407.88,408.85,407.87,408.85,5134.0,407.88,408.85,407.87,408.85,5134.0
2022-10-28 10:55:00,408.78,409.0,408.23,408.94,8740.0,408.78,409.0,408.23,408.94,8740.0
2022-10-28 11:00:00,408.91,409.36,408.46,408.53,3185.0,408.91,409.36,408.46,408.53,3185.0
2022-10-28 11:05:00,408.17,409.18,408.12,408.63,3979.0,408.17,409.18,408.12,408.63,3979.0
2022-10-28 11:10:00,408.94,410.0,408.93,409.07,3520.0,408.94,410.0,408.93,409.07,3520.0
2022-10-28 11:15:00,409.32,409.39,408.6,408.83,4055.0,409.32,409.39,408.6,408.83,4055.0
2022-10-28 11:20:00,408.56,409.38,408.56,409.38,2406.0,408.56,409.38,408.56,409.38,2406.0
2022-10-28 11:25:00,409.28,410.0,409.28,409.81,1600.0,409.28,410.0,409.28,409.81,1600.0
2022-10-28 11:30:00,409.74,410.08,409.07,409.14,5258.0,409.74,410.08,409.07,409.14,5258.0
2022-10-28 11:35:00,409.21,409.74,408.99,409.74,1350.0,409.21,409.74,408.99,409.74,1350.0
2022-10-28 11:40:00,410.06,411.11,410.01,411.11,3650.0,410.06,411.11,410.01,411.11,3650.0
2022-10-28 11:45:00,410.86,411.14,410.04,410.44,5455.0,410.86,411.14,410.04,410.44,5455.0
2022-10-28 11:50:00,410.66,410.96,410.64,410.72,800.0,410.66,410.96,410.64,410.72,800.0
2022-10-28 11:55:00,410.68,410.68,410.43,410.45,400.0,410.68,410.68,410.43,410.45,400.0
2022-10-28 12:00:00,410.87,411.0,409.8,409.8,4010.0,410.87,411.0,409.8,409.8,4010.0
2022-10-28 12:05:00,409.83,410.06,409.16,410.06,1300.0,409.83,410.06,409.16,410.06,1300.0
2022-10-28 12:10:00,410.11,411.0,410.06,411.0,1390.0,410.11,411.0,410.06,411.0,1390.0
2022-10-28 12:15:00,411.22,412.42,411.1,412.41,8555.0,411.22,412.42,411.1,412.41,8555.0
2022-10-28 12:20:00,412.4,412.72,412.09,412.72,4119.0,412.4,412.72,412.09,412.72,4119.0
2022-10-28 12:25:00,412.87,413.31,412.61,413.2,1800.0,412.87,413.31,412.61,413.2,1800.0
2022-10-28 12:30:00,413.24,413.51,413.19,413.34,2911.0,413.24,413.51,413.19,413.34,2911.0
2022-10-28 12:35:00,413.55,414.01,413.15,413.34,2799.0,413.55,414.01,413.15,413.34,2799.0
2022-10-28 12:40:00,413.25,413.35,412.74,413.35,2835.0,413.25,413.35,412.74,413.35,2835.0
2022-10-28 12:45:00,413.33,413.35,412.67,412.67,1400.0,413.33,413.35,412.67,412.67,1400.0
2022-10-28 12:50:00,412.75,413.95,412.75,413.91,1267.0,412.75,413.95,412.75,413.91,1267.0
2022-10-28 12:55:00,413.66,414.7,413.66,414.67,4487.0,413.66,414.7,413.66,414.67,4487.0
2022-10-28 13:00:00,414.86,414.97,414.41,414.54,3583.0,414.86,414.97,414.41,414.54,3583.0
2022-10-28 13:05:00,414.53,415.65,414.52,415.57,3600.0,414.53,415.65,414.52,415.57,3600.0
2022-10-28 13:10:00,415.53,415.78,415.33,415.67,2301.0,415.53,415.78,415.33,415.67,2301.0
2022-10-28 13:15:00,415.55,415.58,415.27,415.27,2600.0,415.55,415.58,415.27,415.27,2600.0
2022-10-28 13:20:00,415.43,415.85,415.43,415.85,1860.0,415.43,415.85,415.43,415.85,1860.0
2022-10-28 13:25:00,415.78,415.78,414.85,415.01,4930.0,415.78,415.78,414.85,415.01,4930.0
2022-10-28 13:30:00,414.98,415.53,414.94,415.5,2552.0,414.98,415.53,414.94,415.5,2552.0
2022-10-28 13:35:00,415.62,416.2,415.57,415.91,4650.0,415.62,416.2,415.57,415.91,4650.0
2022-10-28 13:40:00,415.97,416.1,415.41,415.41,2470.0,415.97,416.1,415.41,415.41,2470.0
2022-10-28 13:45:00,415.54,416.0,415.12,415.56,4348.0,415.54,416.0,415.12,415.56,4348.0
2022-10-28 13:50:00,415.74,415.74,415.45,415.46,600.0,415.74,415.74,415.45,415.46,600.0
2022-10-28 13:55:00,415.2,415.88,415.2,415.41,4648.0,415.2,415.88,415.2,415.41,4648.0
2022-10-28 14:00:00,415.4,415.68,415.25,415.43,3100.0,415.4,415.68,415.25,415.43,3100.0
2022-10-28 14:05:00,415.52,415.75,415.16,415.29,2609.0,415.52,415.75,415.16,415.29,2609.0
2022-10-28 14:10:00,415.51,416.65,415.42,416.62,3574.0,415.51,416.65,415.42,416.62,3574.0
2022-10-28 14:15:00,416.65,417.54,416.64,417.53,3600.0,416.65,417.54,416.64,417.53,3600.0
2022-10-28 14:20:00,417.52,418.24,417.51,417.93,3526.0,417.52,418.24,417.51,417.93,3526.0
2022-10-28 14:25:00,417.77,417.93,416.95,417.59,4343.0,417.77,417.93,416.95,417.59,4343.0
2022-10-28 14:30:00,417.42,417.92,417.07,417.92,2300.0,417.42,417.92,417.07,417.92,2300.0
2022-10-28 14:35:00,417.91,418.08,417.61,417.73,3300.0,417.91,418.08,417.61,417.73,3300.0
2022-10-28 14:40:00,417.68,417.98,417.55,417.98,1572.0,417.68,417.98,417.55,417.98,1572.0
2022-10-28 14:45:00,418.01,418.61,418.01,418.21,4400.0,418.01,418.61,418.01,418.21,4400.0
2022-10-28 14:50:00,418.39,418.61,418.0,418.19,1863.0,418.39,418.61,418.0,418.19,1863.0
2022-10-28 14:55:00,418.32,418.96,418.08,418.3,5430.0,418.32,418.96,418.08,418.3,5430.0
2022-10-28 15:00:00,418.3,418.63,417.87,418.31,4900.0,418.3,418.63,417.87,418.31,4900.0
2022-10-28 15:05:00,418.29,418.56,417.78,418.18,3248.0,418.29,418.56,417.78,418.18,3248.0
2022-10-28 15:10:00,418.03,418.65,417.89,417.9,3850.0,418.03,418.65,417.89,417.9,3850.0
2022-10-28 15:15:00,417.75,417.79,417.09,417.1,2537.0,417.75,417.79,417.09,417.1,2537.0
2022-10-28 15:20:00,417.0,417.35,416.8,417.17,4000.0,417.0,417.35,416.8,417.17,4000.0
2022-10-28 15:25:00,417.24,417.59,417.13,417.47,5400.0,417.24,417.59,417.13,417.47,5400.0
2022-10-28 15:30:00,417.47,417.56,416.72,417.41,6611.0,417.47,417.56,416.72,417.41,6611.0
2022-10-28 15:35:00,417.44,417.44,416.35,416.6,7954.0,417.44,417.44,416.35,416.6,7954.0
2022-10-28 15:40:00,416.57,416.9,416.13,416.28,6291.0,416.57,416.9,416.13,416.28,6291.0
2022-10-28 15:45:00,416.31,416.64,415.89,416.4,9310.0,416.31,416.64,415.89,416.4,9310.0
2022-10-28 15:50:00,416.31,416.74,415.8,416.55,16586.0,416.31,416.74,415.8,416.55,16586.0
2022-10-28 15:55:00,416.73,416.82,415.96,416.14,40963.0,416.73,416.82,415.96,416.14,40963.0
2022-10-31 09:30:00,415.51,418.08,415.28,417.79,9251.0,415.51,418.08,415.28,417.79,9251.0
2022-10-31 09:35:00,418.77,421.37,418.42,418.57,7737.0,418.77,421.37,418.42,418.57,7737.0
2022-10-31 09:40:00,418.5,419.71,418.22,418.62,4900.0,418.5,419.71,418.22,418.62,4900.0
2022-10-31 09:45:00,418.55,418.55,416.28,416.29,1470.0,418.55,418.55,416.28,416.29,1470.0
2022-10-31 09:50:00,416.08,418.05,415.74,418.05,7489.0,416.08,418.05,415.74,418.05,7489.0
2022-10-31 09:55:00,418.04,418.3,417.0,417.46,1608.0,418.04,418.3,417.0,417.46,1608.0
2022-10-31 10:00:00,417.0,417.6,416.55,416.55,1503.0,417.0,417.6,416.55,416.55,1503.0
2022-10-31 10:05:00,416.41,417.75,416.38,417.75,3526.0,416.41,417.75,416.38,417.75,3526.0
2022-10-31 10:10:00,417.19,417.57,416.38,417.57,2600.0,417.19,417.57,416.38,417.57,2600.0
2022-10-31 10:15:00,417.23,418.26,417.22,417.44,1522.0,417.23,418.26,417.22,417.44,1522.0
2022-10-31 10:20:00,417.39,417.53,416.92,417.43,3040.0,417.39,417.53,416.92,417.43,3040.0
2022-10-31 10:25:00,417.03,417.31,415.76,417.31,1900.0,417.03,417.31,415.76,417.31,1900.0
2022-10-31 10:30:00,416.59,416.62,415.93,415.98,1401.0,416.59,416.62,415.93,415.98,1401.0
2022-10-31 10:35:00,415.73,416.36,415.38,416.36,3600.0,415.73,416.36,415.38,416.36,3600.0
2022-10-31 10:40:00,416.3,417.55,416.23,417.15,4469.0,416.3,417.55,416.23,417.15,4469.0
2022-10-31 10:45:00,417.21,417.91,416.72,417.16,2809.0,417.21,417.91,416.72,417.16,2809.0
2022-10-31 10:50:00,417.16,417.5,416.43,416.56,3300.0,417.16,417.5,416.43,416.56,3300.0
2022-10-31 10:55:00,416.29,417.13,416.29,416.62,2961.0,416.29,417.13,416.29,416.62,2961.0
2022-10-31 11:00:00,416.55,418.13,416.36,417.3,5056.0,416.55,418.13,416.36,417.3,5056.0
2022-10-31 11:05:00,416.98,417.78,416.66,417.37,2400.0,416.98,417.78,416.66,417.37,2400.0
2022-10-31 11:10:00,417.37,417.9,417.36,417.75,2400.0,417.37,417.9,417.36,417.75,2400.0
2022-10-31 11:15:00,417.8,418.63,417.15,417.97,6600.0,417.8,418.63,417.15,417.97,6600.0
2022-10-31 11:20:00,417.91,418.77,417.57,418.58,4700.0,417.91,418.77,417.57,418.58,4700.0
2022-10-31 11:25:00,418.63,418.65,418.23,418.35,2650.0,418.63,418.65,418.23,418.35,2650.0
2022-10-31 11:30:00,418.31,418.32,417.38,417.63,1750.0,418.31,418.32,417.38,417.63,1750.0
2022-10-31 11:35:00,417.61,417.84,416.92,416.95,2808.0,417.61,417.84,416.92,416.95,2808.0
2022-10-31 11:40:00,416.9,418.08,416.87,417.56,3775.0,416.9,418.08,416.87,417.56,3775.0
2022-10-31 11:45:00,417.49,417.82,417.22,417.47,1525.0,417.49,417.82,417.22,417.47,1525.0
2022-10-31 11:50:00,417.82,419.83,417.82,419.59,6237.0,417.82,419.83,417.82,419.59,6237.0
2022-10-31 11:55:00,419.62,419.98,417.42,417.84,6810.0,419.62,419.98,417.42,417.84,6810.0
2022-10-31 12:00:00,418.02,418.91,417.44,418.55,2202.0,418.02,418.91,417.44,418.55,2202.0
2022-10-31 12:05:00,418.59,418.59,417.45,417.9,3434.0,418.59,418.59,417.45,417.9,3434.0
2022-10-31 12:10:00,417.77,418.46,417.76,418.46,2223.0,417.77,418.46,417.76,418.46,2223.0
2022-10-31 12:15:00,418.35,419.23,418.35,418.61,3758.0,418.35,419.23,418.35,418.61,3758.0
2022-10-31 12:20:00,418.14,418.39,418.08,418.09,800.0,418.14,418.39,418.08,418.09,800.0
2022-10-31 12:25:00,417.55,417.91,417.08,417.16,3572.0,417.55,417.91,417.08,417.16,3572.0
2022-10-31 12:30:00,417.14,418.02,416.7,416.91,5684.0,417.14,418.02,416.7,416.91,5684.0
2022-10-31 12:35:00,416.82,416.98,416.61,416.94,3211.0,416.82,416.98,416.61,416.94,3211.0
2022-10-31 12:40:00,417.12,417.12,416.39,416.86,2868.0,417.12,417.12,416.39,416.86,2868.0
2022-10-31 12:45:00,416.71,416.82,416.5,416.82,3400.0,416.71,416.82,416.5,416.82,3400.0
2022-10-31 12:50:00,416.83,416.99,416.18,416.22,3212.0,416.83,416.99,416.18,416.22,3212.0
2022-10-31 12:55:00,416.22,417.21,416.22,417.04,2001.0,416.22,417.21,416.22,417.04,2001.0
2022-10-31 13:00:00,416.93,417.22,416.75,416.95,1700.0,416.93,417.22,416.75,416.95,1700.0
2022-10-31 13:05:00,416.81,417.25,416.64,417.25,1300.0,416.81,417.25,416.64,417.25,1300.0
2022-10-31 13:10:00,417.24,417.42,416.73,417.05,9931.0,417.24,417.42,416.73,417.05,9931.0
2022-10-31 13:15:00,416.89,417.24,416.79,416.96,1100.0,416.89,417.24,416.79,416.96,1100.0
2022-10-31 13:20:00,417.29,417.47,417.07,417.37,1400.0,417.29,417.47,417.07,417.37,1400.0
2022-10-31 13:25:00,417.19,417.19,416.65,417.18,1939.0,417.19,417.19,416.65,417.18,1939.0
2022-10-31 13:30:00,417.14,417.28,416.88,417.16,1485.0,417.14,417.28,416.88,417.16,1485.0
2022-10-31 13:35:00,417.3,417.61,417.22,417.29,2000.0,417.3,417.61,417.22,417.29,2000.0
2022-10-31 13:40:00,417.14,417.65,416.98,417.2,2500.0,417.14,417.65,416.98,417.2,2500.0
2022-10-31 13:45:00,417.13,417.13,416.54,416.96,2793.0,417.13,417.13,416.54,416.96,2793.0
2022-10-31 13:50:00,416.82,417.22,416.74,417.22,1400.0,416.82,417.22,416.74,417.22,1400.0
2022-10-31 13:55:00,417.32,417.9,417.32,417.84,2514.0,417.32,417.9,417.32,417.84,2514.0
2022-10-31 14:00:00,417.92,418.11,417.75,418.06,700.0,417.92,418.11,417.75,418.06,700.0
2022-10-31 14:05:00,418.1,418.22,417.93,418.02,2740.0,418.1,418.22,417.93,418.02,2740.0
2022-10-31 14:10:00,417.94,418.28,417.93,418.01,2100.0,417.94,418.28,417.93,418.01,2100.0
2022-10-31 14:15:00,418.0,418.35,417.8,418.35,1500.0,418.0,418.35,417.8,418.35,1500.0
2022-10-31 14:20:00,418.24,418.5,418.2,418.36,1400.0,418.24,418.5,418.2,418.36,1400.0
2022-10-31 14:25:00,418.46,418.65,418.46,418.65,900.0,418.46,418.65,418.46,418.65,900.0
2022-10-31 14:30:00,418.5,419.35,418.41,419.04,4486.0,418.5,419.35,418.41,419.04,4486.0
2022-10-31 14:35:00,418.88,419.43,418.64,419.3,2241.0,418.88,419.43,418.64,419.3,2241.0
2022-10-31 14:40:00,419.3,419.62,419.01,419.36,4133.0,419.3,419.62,419.01,419.36,4133.0
2022-10-31 14:45:00,419.39,419.92,419.03,419.33,5645.0,419.39,419.92,419.03,419.33,5645.0
2022-10-31 14:50:00,419.18,419.55,418.79,419.49,3712.0,419.18,419.55,418.79,419.49,3712.0
2022-10-31 14:55:00,419.45,419.84,418.69,419.04,6628.0,419.45,419.84,418.69,419.04,6628.0
2022-10-31 15:00:00,419.05,419.05,418.23,418.33,2574.0,419.05,419.05,418.23,418.33,2574.0
2022-10-31 15:05:00,418.26,418.61,417.94,417.94,3237.0,418.26,418.61,417.94,417.94,3237.0
2022-10-31 15:10:00,418.11,419.07,418.11,419.03,3480.0,418.11,419.07,418.11,419.03,3480.0
2022-10-31 15:15:00,419.16,419.43,418.73,419.43,2433.0,419.16,419.43,418.73,419.43,2433.0
2022-10-31 15:20:00,419.28,420.07,418.9,419.55,6245.0,419.28,420.07,418.9,419.55,6245.0
2022-10-31 15:25:00,419.66,419.66,419.14,419.28,4123.0,419.66,419.66,419.14,419.28,4123.0
2022-10-31 15:30:00,419.3,420.07,419.29,419.95,7334.0,419.3,420.07,419.29,419.95,7334.0
2022-10-31 15:35:00,420.09,420.35,419.99,420.03,4200.0,420.09,420.35,419.99,420.03,4200.0
2022-10-31 15:40:00,419.99,420.24,419.9,420.17,6208.0,419.99,420.24,419.9,420.17,6208.0
2022-10-31 15:45:00,420.19,420.45,419.56,419.77,10773.0,420.19,420.45,419.56,419.77,10773.0
2022-10-31 15:50:00,419.74,420.28,418.71,419.37,24485.0,419.74,420.28,418.71,419.37,24485.0
2022-10-31 15:55:00,419.23,419.54,418.7,419.23,43868.0,419.23,419.54,418.7,419.23,43868.0
2022-11-01 09:30:00,423.44,425.0,422.83,424.67,13772.0,423.44,425.0,422.83,424.67,13772.0
2022-11-01 09:35:00,424.49,425.08,423.75,423.82,4424.0,424.49,425.08,423.75,423.82,4424.0
2022-11-01 09:40:00,424.0,425.5,423.73,423.73,6800.0,424.0,425.5,423.73,423.73,6800.0
2022-11-01 09:45:00,423.85,423.85,422.18,422.29,12368.0,423.85,423.85,422.18,422.29,12368.0
2022-11-01 09:50:00,422.32,423.46,422.01,423.1,11112.0,422.32,423.46,422.01,423.1,11112.0
2022-11-01 09:55:00,423.18,423.64,422.85,423.64,2200.0,423.18,423.64,422.85,423.64,2200.0
2022-11-01 10:00:00,423.98,424.19,421.43,421.71,10917.0,423.98,424.19,421.43,421.71,10917.0
2022-11-01 10:05:00,421.5,422.21,420.36,420.36,4468.0,421.5,422.21,420.36,420.36,4468.0
2022-11-01 10:10:00,420.57,421.67,420.53,420.71,6160.0,420.57,421.67,420.53,420.71,6160.0
2022-11-01 10:15:00,421.0,421.57,420.52,420.52,3619.0,421.0,421.57,420.52,420.52,3619.0
2022-11-01 10:20:00,420.29,421.18,419.49,419.98,5153.0,420.29,421.18,419.49,419.98,5153.0
2022-11-01 10:25:00,419.96,421.71,419.7,421.56,2788.0,419.96,421.71,419.7,421.56,2788.0
2022-11-01 10:30:00,421.15,421.26,419.43,420.07,7962.0,421.15,421.26,419.43,420.07,7962.0
2022-11-01 10:35:00,420.09,420.09,419.53,419.58,2507.0,420.09,420.09,419.53,419.58,2507.0
2022-11-01 10:40:00,419.55,419.56,417.45,417.46,7350.0,419.55,419.56,417.45,417.46,7350.0
2022-11-01 10:45:00,417.47,418.8,417.46,418.77,8548.0,417.47,418.8,417.46,418.77,8548.0
2022-11-01 10:50:00,418.66,419.25,418.65,418.89,1300.0,418.66,419.25,418.65,418.89,1300.0
2022-11-01 10:55:00,418.96,419.13,417.68,417.98,4345.0,418.96,419.13,417.68,417.98,4345.0
2022-11-01 11:00:00,418.55,418.55,417.63,418.45,1300.0,418.55,418.55,417.63,418.45,1300.0
2022-11-01 11:05:00,418.35,418.4,417.74,418.28,1300.0,418.35,418.4,417.74,418.28,1300.0
2022-11-01 11:10:00,418.31,419.12,418.31,418.84,715.0,418.31,419.12,418.31,418.84,715.0
2022-11-01 11:15:00,418.42,418.89,418.0,418.0,4675.0,418.42,418.89,418.0,418.0,4675.0
2022-11-01 11:20:00,418.05,419.13,417.82,418.95,1100.0,418.05,419.13,417.82,418.95,1100.0
2022-11-01 11:25:00,418.75,419.58,418.71,419.41,1300.0,418.75,419.58,418.71,419.41,1300.0
2022-11-01 11:30:00,419.67,420.0,419.42,419.99,3013.0,419.67,420.0,419.42,419.99,3013.0
2022-11-01 11:35:00,420.0,420.51,419.78,419.79,2600.0,420.0,420.51,419.78,419.79,2600.0
2022-11-01 11:40:00,420.02,420.45,420.02,420.04,1400.0,420.02,420.45,420.02,420.04,1400.0
2022-11-01 11:45:00,420.27,420.67,419.93,420.67,2000.0,420.27,420.67,419.93,420.67,2000.0
2022-11-01 11:50:00,420.91,420.94,420.56,420.85,1400.0,420.91,420.94,420.56,420.85,1400.0
2022-11-01 11:55:00,420.72,421.22,420.72,421.13,2000.0,420.72,421.22,420.72,421.13,2000.0
2022-11-01 12:00:00,421.37,422.4,421.21,421.73,3473.0,421.37,422.4,421.21,421.73,3473.0
2022-11-01 12:05:00,421.44,423.0,421.44,422.27,1108.0,421.44,423.0,421.44,422.27,1108.0
2022-11-01 12:10:00,422.0,422.37,421.97,421.98,500.0,422.0,422.37,421.97,421.98,500.0
2022-11-01 12:15:00,422.12,422.12,421.28,421.28,1896.0,422.12,422.12,421.28,421.28,1896.0
2022-11-01 12:20:00,420.92,422.03,420.85,421.88,3538.0,420.92,422.03,420.85,421.88,3538.0
2022-11-01 12:25:00,421.99,422.13,421.95,422.0,700.0,421.99,422.13,421.95,422.0,700.0
2022-11-01 12:30:00,422.0,422.3,422.0,422.3,700.0,422.0,422.3,422.0,422.3,700.0
2022-11-01 12:35:00,422.37,422.84,421.96,422.84,2110.0,422.37,422.84,421.96,422.84,2110.0
2022-11-01 12:40:00,422.81,423.35,422.69,423.1,1000.0,422.81,423.35,422.69,423.1,1000.0
2022-11-01 12:45:00,423.07,423.6,422.98,423.21,1744.0,423.07,423.6,422.98,423.21,1744.0
2022-11-01 12:50:00,423.32,423.38,422.86,422.86,2400.0,423.32,423.38,422.86,422.86,2400.0
2022-11-01 12:55:00,422.97,423.7,422.93,423.35,1700.0,422.97,423.7,422.93,423.35,1700.0
2022-11-01 13:00:00,423.5,423.7,423.29,423.3,1243.0,423.5,423.7,423.29,423.3,1243.0
2022-11-01 13:05:00,423.38,423.52,423.1,423.1,1500.0,423.38,423.52,423.1,423.1,1500.0
2022-11-01 13:10:00,423.42,423.76,423.26,423.63,1800.0,423.42,423.76,423.26,423.63,1800.0
2022-11-01 13:15:00,423.51,423.53,423.27,423.45,2200.0,423.51,423.53,423.27,423.45,2200.0
2022-11-01 13:20:00,423.54,423.54,422.66,422.66,2366.0,423.54,423.54,422.66,422.66,2366.0
2022-11-01 13:25:00,422.5,422.72,422.33,422.72,1000.0,422.5,422.72,422.33,422.72,1000.0
2022-11-01 13:30:00,422.48,422.48,422.16,422.16,700.0,422.48,422.48,422.16,422.16,700.0
2022-11-01 13:35:00,422.06,422.29,421.49,421.5,5958.0,422.06,422.29,421.49,421.5,5958.0
2022-11-01 13:40:00,422.0,422.31,421.99,422.12,1000.0,422.0,422.31,421.99,422.12,1000.0
2022-11-01 13:45:00,422.18,422.34,421.58,421.59,3600.0,422.18,422.34,421.58,421.59,3600.0
2022-11-01 13:50:00,421.61,421.97,421.55,421.94,3557.0,421.61,421.97,421.55,421.94,3557.0
2022-11-01 13:55:00,422.11,422.17,421.98,422.13,600.0,422.11,422.17,421.98,422.13,600.0
2022-11-01 14:00:00,422.27,422.36,421.85,421.9,3921.0,422.27,422.36,421.85,421.9,3921.0
2022-11-01 14:05:00,421.91,422.23,421.78,422.02,2506.0,421.91,422.23,421.78,422.02,2506.0
2022-11-01 14:10:00,422.07,422.07,421.5,421.61,3200.0,422.07,422.07,421.5,421.61,3200.0
2022-11-01 14:15:00,421.63,421.72,421.43,421.72,2303.0,421.63,421.72,421.43,421.72,2303.0
2022-11-01 14:20:00,421.72,422.09,421.67,421.86,3188.0,421.72,422.09,421.67,421.86,3188.0
2022-11-01 14:25:00,421.6,421.93,421.5,421.93,3031.0,421.6,421.93,421.5,421.93,3031.0
2022-11-01 14:30:00,422.0,422.0,421.25,421.4,4582.0,422.0,422.0,421.25,421.4,4582.0
2022-11-01 14:35:00,421.64,422.0,421.6,421.63,2550.0,421.64,422.0,421.6,421.63,2550.0
2022-11-01 14:40:00,421.64,421.83,421.35,421.8,3600.0,421.64,421.83,421.35,421.8,3600.0
2022-11-01 14:45:00,421.8,421.8,420.44,420.63,12436.0,421.8,421.8,420.44,420.63,12436.0
2022-11-01 14:50:00,421.05,421.05,420.88,421.05,2000.0,421.05,421.05,420.88,421.05,2000.0
2022-11-01 14:55:00,420.89,422.71,420.89,422.71,7856.0,420.89,422.71,420.89,422.71,7856.0
2022-11-01 15:00:00,421.95,422.31,421.81,422.31,1300.0,421.95,422.31,421.81,422.31,1300.0
2022-11-01 15:05:00,422.21,422.64,421.92,422.33,3498.0,422.21,422.64,421.92,422.33,3498.0
2022-11-01 15:10:00,422.16,422.18,421.82,422.04,3245.0,422.16,422.18,421.82,422.04,3245.0
2022-11-01 15:15:00,422.0,422.6,421.8,422.5,6177.0,422.0,422.6,421.8,422.5,6177.0
2022-11-01 15:20:00,422.58,422.58,422.0,422.02,3200.0,422.58,422.58,422.0,422.02,3200.0
2022-11-01 15:25:00,421.98,422.09,421.26,421.45,16783.0,421.98,422.09,421.26,421.45,16783.0
2022-11-01 15:30:00,421.58,422.03,421.47,421.84,8093.0,421.58,422.03,421.47,421.84,8093.0
2022-11-01 15:35:00,421.84,422.32,421.76,422.18,5855.0,421.84,422.32,421.76,422.18,5855.0
2022-11-01 15:40:00,422.01,422.27,421.94,422.27,6800.0,422.01,422.27,421.94,422.27,6800.0
2022-11-01 15:45:00,422.3,422.3,421.81,422.16,6249.0,422.3,422.3,421.81,422.16,6249.0
2022-11-01 15:50:00,422.1,422.51,421.94,422.06,18172.0,422.1,422.51,421.94,422.06,18172.0
2022-11-01 15:55:00,421.91,422.24,421.48,422.04,59089.0,421.91,422.24,421.48,422.04,59089.0
2022-11-02 09:30:00,412.65,415.05,408.53,415.05,31294.0,412.65,415.05,408.53,415.05,31294.0
2022-11-02 09:35:00,415.21,417.05,414.89,415.51,29085.0,415.21,417.05,414.89,415.51,29085.0
2022-11-02 09:40:00,415.73,418.97,415.73,417.4,5403.0,415.73,418.97,415.73,417.4,5403.0
2022-11-02 09:45:00,417.61,418.51,417.03,417.51,3350.0,417.61,418.51,417.03,417.51,3350.0
2022-11-02 09:50:00,418.02,418.97,417.0,418.0,11774.0,418.02,418.97,417.0,418.0,11774.0
2022-11-02 09:55:00,417.91,418.96,417.79,418.43,6564.0,417.91,418.96,417.79,418.43,6564.0
2022-11-02 10:00:00,418.43,420.66,418.33,419.79,21242.0,418.43,420.66,418.33,419.79,21242.0
2022-11-02 10:05:00,420.0,420.62,419.39,420.36,7143.0,420.0,420.62,419.39,420.36,7143.0
2022-11-02 10:10:00,420.69,422.1,420.38,421.18,7520.0,420.69,422.1,420.38,421.18,7520.0
2022-11-02 10:15:00,421.13,421.5,420.97,421.5,789.0,421.13,421.5,420.97,421.5,789.0
2022-11-02 10:20:00,421.39,421.94,421.04,421.11,1800.0,421.39,421.94,421.04,421.11,1800.0
2022-11-02 10:25:00,421.02,421.34,420.93,421.15,1486.0,421.02,421.34,420.93,421.15,1486.0
2022-11-02 10:30:00,421.39,421.87,421.22,421.22,2137.0,421.39,421.87,421.22,421.22,2137.0
2022-11-02 10:35:00,420.8,420.86,420.32,420.53,900.0,420.8,420.86,420.32,420.53,900.0
2022-11-02 10:40:00,420.0,420.41,419.82,420.41,1007.0,420.0,420.41,419.82,420.41,1007.0
2022-11-02 10:45:00,420.51,421.08,420.34,420.98,2400.0,420.51,421.08,420.34,420.98,2400.0
2022-11-02 10:50:00,420.76,422.09,420.76,422.09,2100.0,420.76,422.09,420.76,422.09,2100.0
2022-11-02 10:55:00,422.24,422.53,421.56,421.58,1725.0,422.24,422.53,421.56,421.58,1725.0
2022-11-02 11:00:00,421.99,423.0,421.99,422.68,2725.0,421.99,423.0,421.99,422.68,2725.0
2022-11-02 11:05:00,422.52,422.8,422.12,422.12,400.0,422.52,422.8,422.12,422.12,400.0
2022-11-02 11:10:00,422.4,422.54,422.0,422.54,1200.0,422.4,422.54,422.0,422.54,1200.0
2022-11-02 11:15:00,422.0,422.25,421.53,421.92,800.0,422.0,422.25,421.53,421.92,800.0
2022-11-02 11:20:00,422.18,422.18,420.93,420.93,1500.0,422.18,422.18,420.93,420.93,1500.0
2022-11-02 11:25:00,420.98,421.35,420.51,420.52,1300.0,420.98,421.35,420.51,420.52,1300.0
2022-11-02 11:30:00,420.56,421.14,420.19,421.14,1212.0,420.56,421.14,420.19,421.14,1212.0
2022-11-02 11:35:00,420.8,421.04,420.79,421.0,350.0,420.8,421.04,420.79,421.0,350.0
2022-11-02 11:40:00,421.12,421.33,421.12,421.33,300.0,421.12,421.33,421.12,421.33,300.0
2022-11-02 11:45:00,420.84,421.12,420.69,420.7,1092.0,420.84,421.12,420.69,420.7,1092.0
2022-11-02 11:50:00,420.89,421.33,420.89,421.33,1000.0,420.89,421.33,420.89,421.33,1000.0
2022-11-02 11:55:00,421.39,421.39,420.35,420.54,700.0,421.39,421.39,420.35,420.54,700.0
2022-11-02 12:00:00,420.81,420.81,420.21,420.21,700.0,420.81,420.81,420.21,420.21,700.0
2022-11-02 12:05:00,420.0,420.74,419.74,420.74,3848.0,420.0,420.74,419.74,420.74,3848.0
2022-11-02 12:10:00,420.52,420.52,420.16,420.17,500.0,420.52,420.52,420.16,420.17,500.0
2022-11-02 12:15:00,420.41,420.42,419.23,420.09,7094.0,420.41,420.42,419.23,420.09,7094.0
2022-11-02 12:20:00,420.22,420.28,419.93,419.98,1896.0,420.22,420.28,419.93,419.98,1896.0
2022-11-02 12:25:00,420.08,420.57,419.88,419.94,5104.0,420.08,420.57,419.88,419.94,5104.0
2022-11-02 12:30:00,420.0,420.14,419.76,419.76,1200.0,420.0,420.14,419.76,419.76,1200.0
2022-11-02 12:35:00,419.77,420.0,419.18,419.53,2250.0,419.77,420.0,419.18,419.53,2250.0
2022-11-02 12:40:00,419.53,419.55,418.63,419.36,3400.0,419.53,419.55,418.63,419.36,3400.0
2022-11-02 12:45:00,419.5,419.86,419.02,419.37,7756.0,419.5,419.86,419.02,419.37,7756.0
2022-11-02 12:50:00,419.86,420.58,419.86,420.33,4204.0,419.86,420.58,419.86,420.33,4204.0
2022-11-02 12:55:00,420.36,420.76,420.24,420.24,1430.0,420.36,420.76,420.24,420.24,1430.0
2022-11-02 13:00:00,420.28,420.28,419.92,419.92,3130.0,420.28,420.28,419.92,419.92,3130.0
2022-11-02 13:05:00,420.05,420.25,419.92,420.16,1200.0,420.05,420.25,419.92,420.16,1200.0
2022-11-02 13:10:00,420.32,420.34,420.32,420.34,200.0,420.32,420.34,420.32,420.34,200.0
2022-11-02 13:15:00,419.95,420.27,419.95,420.25,900.0,419.95,420.27,419.95,420.25,900.0
2022-11-02 13:20:00,420.39,420.39,419.89,419.94,2100.0,420.39,420.39,419.89,419.94,2100.0
2022-11-02 13:25:00,419.94,420.11,419.89,420.09,1200.0,419.94,420.11,419.89,420.09,1200.0
2022-11-02 13:30:00,420.07,420.21,419.84,420.14,2458.0,420.07,420.21,419.84,420.14,2458.0
2022-11-02 13:35:00,420.0,420.59,419.87,420.21,4373.0,420.0,420.59,419.87,420.21,4373.0
2022-11-02 13:40:00,420.24,420.67,420.03,420.33,3256.0,420.24,420.67,420.03,420.33,3256.0
2022-11-02 13:45:00,420.52,420.9,420.1,420.56,2300.0,420.52,420.9,420.1,420.56,2300.0
2022-11-02 13:50:00,420.71,420.71,420.2,420.2,912.0,420.71,420.71,420.2,420.2,912.0
2022-11-02 13:55:00,420.38,420.47,420.0,420.47,2424.0,420.38,420.47,420.0,420.47,2424.0
2022-11-02 14:00:00,420.47,424.77,419.79,423.84,14332.0,420.47,424.77,419.79,423.84,14332.0
2022-11-02 14:05:00,423.54,424.76,423.5,424.58,26808.0,423.54,424.76,423.5,424.58,26808.0
2022-11-02 14:10:00,424.79,425.0,423.59,424.58,10680.0,424.79,425.0,423.59,424.58,10680.0
2022-11-02 14:15:00,424.83,424.97,423.04,424.35,13710.0,424.83,424.97,423.04,424.35,13710.0
2022-11-02 14:20:00,424.69,424.92,424.27,424.92,7753.0,424.69,424.92,424.27,424.92,7753.0
2022-11-02 14:25:00,424.9,426.13,424.87,426.13,6066.0,424.9,426.13,424.87,426.13,6066.0
2022-11-02 14:30:00,426.4,426.89,424.49,424.72,7701.0,426.4,426.89,424.49,424.72,7701.0
2022-11-02 14:35:00,425.29,426.45,420.87,422.03,13886.0,425.29,426.45,420.87,422.03,13886.0
2022-11-02 14:40:00,422.73,424.2,421.14,422.64,4345.0,422.73,424.2,421.14,422.64,4345.0
2022-11-02 14:45:00,421.78,423.33,420.5,421.12,6193.0,421.78,423.33,420.5,421.12,6193.0
2022-11-02 14:50:00,420.0,420.0,415.84,417.3,11478.0,420.0,420.0,415.84,417.3,11478.0
2022-11-02 14:55:00,417.83,417.83,416.59,416.76,3058.0,417.83,417.83,416.59,416.76,3058.0
2022-11-02 15:00:00,416.43,417.35,416.04,416.49,3262.0,416.43,417.35,416.04,416.49,3262.0
2022-11-02 15:05:00,416.88,418.98,416.54,418.98,4400.0,416.88,418.98,416.54,418.98,4400.0
2022-11-02 15:10:00,417.71,418.16,416.95,416.95,1800.0,417.71,418.16,416.95,416.95,1800.0
2022-11-02 15:15:00,416.38,416.51,415.01,415.03,3837.0,416.38,416.51,415.01,415.03,3837.0
2022-11-02 15:20:00,414.13,414.13,412.55,412.55,4351.0,414.13,414.13,412.55,412.55,4351.0
2022-11-02 15:25:00,412.73,412.75,410.5,411.39,9268.0,412.73,412.75,410.5,411.39,9268.0
2022-11-02 15:30:00,411.0,411.0,409.9,410.62,5200.0,411.0,411.0,409.9,410.62,5200.0
2022-11-02 15:35:00,409.98,411.25,409.56,411.11,7034.0,409.98,411.25,409.56,411.11,7034.0
2022-11-02 15:40:00,410.95,411.11,410.16,410.74,7766.0,410.95,411.11,410.16,410.74,7766.0
2022-11-02 15:45:00,410.7,410.7,409.56,409.74,6824.0,410.7,410.7,409.56,409.74,6824.0
2022-11-02 15:50:00,409.74,410.14,407.05,407.35,20644.0,409.74,410.14,407.05,407.35,20644.0
2022-11-02 15:55:00,407.33,407.48,406.35,406.61,69922.0,407.33,407.48,406.35,406.61,69922.0
2022-11-03 09:30:00,403.9,406.01,402.76,405.55,9327.0,403.9,406.01,402.76,405.55,9327.0
2022-11-03 09:35:00,405.88,407.45,405.18,407.21,7452.0,405.88,407.45,405.18,407.21,7452.0
2022-11-03 09:40:00,407.21,408.13,406.77,406.77,4793.0,407.21,408.13,406.77,406.77,4793.0
2022-11-03 09:45:00,406.48,406.48,404.4,404.4,1400.0,406.48,406.48,404.4,404.4,1400.0
2022-11-03 09:50:00,404.4,405.38,403.93,403.93,13117.0,404.4,405.38,403.93,403.93,13117.0
2022-11-03 09:55:00,403.65,404.1,403.26,403.62,4811.0,403.65,404.1,403.26,403.62,4811.0
2022-11-03 10:00:00,403.97,406.37,403.82,406.37,5711.0,403.97,406.37,403.82,406.37,5711.0
2022-11-03 10:05:00,406.06,406.48,405.34,406.24,2500.0,406.06,406.48,405.34,406.24,2500.0
2022-11-03 10:10:00,405.84,408.94,405.5,408.94,4155.0,405.84,408.94,405.5,408.94,4155.0
2022-11-03 10:15:00,409.09,409.51,408.08,408.66,3100.0,409.09,409.51,408.08,408.66,3100.0
2022-11-03 10:20:00,409.35,409.4,408.2,409.13,1440.0,409.35,409.4,408.2,409.13,1440.0
2022-11-03 10:25:00,409.12,411.06,409.11,411.06,2579.0,409.12,411.06,409.11,411.06,2579.0
2022-11-03 10:30:00,410.63,410.63,408.8,408.8,3000.0,410.63,410.63,408.8,408.8,3000.0
2022-11-03 10:35:00,409.34,410.52,408.67,410.44,11120.0,409.34,410.52,408.67,410.44,11120.0
2022-11-03 10:40:00,411.0,411.99,410.72,411.99,6759.0,411.0,411.99,410.72,411.99,6759.0
2022-11-03 10:45:00,412.63,414.06,412.38,413.91,7361.0,412.63,414.06,412.38,413.91,7361.0
2022-11-03 10:50:00,414.08,415.13,413.4,414.25,17167.0,414.08,415.13,413.4,414.25,17167.0
2022-11-03 10:55:00,414.34,415.64,414.34,414.6,2224.0,414.34,415.64,414.34,414.6,2224.0
2022-11-03 11:00:00,414.66,414.74,413.88,414.35,2446.0,414.66,414.74,413.88,414.35,2446.0
2022-11-03 11:05:00,413.91,414.03,412.7,412.7,2650.0,413.91,414.03,412.7,412.7,2650.0
2022-11-03 11:10:00,413.3,413.63,412.54,412.54,1570.0,413.3,413.63,412.54,412.54,1570.0
2022-11-03 11:15:00,412.81,413.2,412.72,412.93,1000.0,412.81,413.2,412.72,412.93,1000.0
2022-11-03 11:20:00,413.0,413.71,413.0,413.05,2037.0,413.0,413.71,413.0,413.05,2037.0
2022-11-03 11:25:00,413.02,413.6,412.85,413.2,1860.0,413.02,413.6,412.85,413.2,1860.0
2022-11-03 11:30:00,413.11,413.11,411.5,411.74,1909.0,413.11,413.11,411.5,411.74,1909.0
2022-11-03 11:35:00,413.31,413.38,413.31,413.38,200.0,413.31,413.38,413.31,413.38,200.0
2022-11-03 11:40:00,413.91,413.92,413.32,413.32,700.0,413.91,413.92,413.32,413.32,700.0
2022-11-03 11:45:00,414.28,414.28,413.28,413.28,500.0,414.28,414.28,413.28,413.28,500.0
2022-11-03 11:50:00,413.31,413.93,413.31,413.93,1891.0,413.31,413.93,413.31,413.93,1891.0
2022-11-03 11:55:00,413.72,414.28,413.48,413.99,1320.0,413.72,414.28,413.48,413.99,1320.0
2022-11-03 12:00:00,414.41,414.74,413.96,414.74,1800.0,414.41,414.74,413.96,414.74,1800.0
2022-11-03 12:05:00,414.95,415.17,414.8,414.94,3910.0,414.95,415.17,414.8,414.94,3910.0
2022-11-03 12:10:00,414.94,416.66,414.94,416.46,6713.0,414.94,416.66,414.94,416.46,6713.0
2022-11-03 12:15:00,416.69,417.5,416.58,417.5,2226.0,416.69,417.5,416.58,417.5,2226.0
2022-11-03 12:20:00,417.64,418.17,417.08,417.33,11787.0,417.64,418.17,417.08,417.33,11787.0
2022-11-03 12:25:00,417.25,418.22,417.24,418.22,2000.0,417.25,418.22,417.24,418.22,2000.0
2022-11-03 12:30:00,418.21,418.47,417.97,418.47,1900.0,418.21,418.47,417.97,418.47,1900.0
2022-11-03 12:35:00,418.48,418.48,416.92,417.66,3200.0,418.48,418.48,416.92,417.66,3200.0
2022-11-03 12:40:00,417.55,418.24,417.38,418.23,2069.0,417.55,418.24,417.38,418.23,2069.0
2022-11-03 12:45:00,418.66,418.99,418.43,418.99,4814.0,418.66,418.99,418.43,418.99,4814.0
2022-11-03 12:50:00,419.11,419.95,419.11,419.74,2345.0,419.11,419.95,419.11,419.74,2345.0
2022-11-03 12:55:00,419.74,420.05,419.74,419.9,1049.0,419.74,420.05,419.74,419.9,1049.0
2022-11-03 13:00:00,419.69,419.7,418.51,418.51,600.0,419.69,419.7,418.51,418.51,600.0
2022-11-03 13:05:00,418.76,418.79,417.94,418.34,1000.0,418.76,418.79,417.94,418.34,1000.0
2022-11-03 13:10:00,418.2,418.55,418.16,418.54,1400.0,418.2,418.55,418.16,418.54,1400.0
2022-11-03 13:15:00,418.58,418.58,418.21,418.44,691.0,418.58,418.58,418.21,418.44,691.0
2022-11-03 13:20:00,417.71,417.86,417.06,417.06,800.0,417.71,417.86,417.06,417.06,800.0
2022-11-03 13:25:00,416.6,417.04,416.59,417.03,1357.0,416.6,417.04,416.59,417.03,1357.0
2022-11-03 13:30:00,417.01,417.41,416.26,416.26,4544.0,417.01,417.41,416.26,416.26,4544.0
2022-11-03 13:35:00,416.41,416.45,415.96,416.14,2100.0,416.41,416.45,415.96,416.14,2100.0
2022-11-03 13:40:00,416.33,416.33,414.97,414.97,1500.0,416.33,416.33,414.97,414.97,1500.0
2022-11-03 13:45:00,415.01,415.28,414.93,414.93,900.0,415.01,415.28,414.93,414.93,900.0
2022-11-03 13:50:00,414.92,415.0,414.46,414.6,1700.0,414.92,415.0,414.46,414.6,1700.0
2022-11-03 13:55:00,414.8,414.85,414.77,414.84,600.0,414.8,414.85,414.77,414.84,600.0
2022-11-03 14:00:00,414.7,415.07,414.33,414.34,800.0,414.7,415.07,414.33,414.34,800.0
2022-11-03 14:05:00,414.41,414.41,414.35,414.35,500.0,414.41,414.41,414.35,414.35,500.0
2022-11-03 14:10:00,414.26,414.26,413.54,413.64,1400.0,414.26,414.26,413.54,413.64,1400.0
2022-11-03 14:15:00,414.43,414.8,414.43,414.59,600.0,414.43,414.8,414.43,414.59,600.0
2022-11-03 14:20:00,415.55,415.56,415.55,415.56,300.0,415.55,415.56,415.55,415.56,300.0
2022-11-03 14:25:00,415.5,415.74,415.33,415.73,1235.0,415.5,415.74,415.33,415.73,1235.0
2022-11-03 14:30:00,415.59,416.0,415.48,415.48,700.0,415.59,416.0,415.48,415.48,700.0
2022-11-03 14:35:00,415.64,415.64,414.88,414.88,800.0,415.64,415.64,414.88,414.88,800.0
2022-11-03 14:40:00,414.78,414.79,414.56,414.6,1300.0,414.78,414.79,414.56,414.6,1300.0
2022-11-03 14:45:00,414.63,415.46,414.63,415.03,2799.0,414.63,415.46,414.63,415.03,2799.0
2022-11-03 14:50:00,415.05,415.05,415.04,415.05,102.0,415.05,415.05,415.04,415.05,102.0
2022-11-03 14:55:00,415.03,415.37,414.96,415.37,1500.0,415.03,415.37,414.96,415.37,1500.0
2022-11-03 15:00:00,415.31,415.52,415.16,415.35,2100.0,415.31,415.52,415.16,415.35,2100.0
2022-11-03 15:05:00,415.02,415.45,414.93,415.39,1807.0,415.02,415.45,414.93,415.39,1807.0
2022-11-03 15:10:00,415.25,415.89,415.25,415.84,1400.0,415.25,415.89,415.25,415.84,1400.0
2022-11-03 15:15:00,415.83,415.83,415.64,415.69,1109.0,415.83,415.83,415.64,415.69,1109.0
2022-11-03 15:20:00,415.41,415.86,415.25,415.78,2036.0,415.41,415.86,415.25,415.78,2036.0
2022-11-03 15:25:00,415.98,416.16,415.97,416.16,500.0,415.98,416.16,415.97,416.16,500.0
2022-11-03 15:30:00,416.14,416.66,416.03,416.63,2603.0,416.14,416.66,416.03,416.63,2603.0
2022-11-03 15:35:00,416.49,416.49,415.77,415.97,3135.0,416.49,416.49,415.77,415.97,3135.0
2022-11-03 15:40:00,416.0,416.04,415.3,415.4,2868.0,416.0,416.04,415.3,415.4,2868.0
2022-11-03 15:45:00,415.54,415.76,415.44,415.54,3180.0,415.54,415.76,415.44,415.54,3180.0
2022-11-03 15:50:00,415.82,415.82,415.21,415.52,8225.0,415.82,415.82,415.21,415.52,8225.0
2022-11-03 15:55:00,415.64,416.16,415.42,415.64,27729.0,415.64,416.16,415.42,415.64,27729.0
2022-11-04 09:30:00,418.61,421.0,418.55,418.55,7968.0,418.61,421.0,418.55,418.55,7968.0
2022-11-04 09:35:00,418.33,420.01,417.89,419.38,4639.0,418.33,420.01,417.89,419.38,4639.0
2022-11-04 09:40:00,419.56,420.22,418.31,418.31,9444.0,419.56,420.22,418.31,418.31,9444.0
2022-11-04 09:45:00,418.62,419.4,418.2,419.06,2000.0,418.62,419.4,418.2,419.06,2000.0
2022-11-04 09:50:00,419.22,419.25,418.03,419.25,4750.0,419.22,419.25,418.03,419.25,4750.0
2022-11-04 09:55:00,419.31,420.05,419.26,420.01,1635.0,419.31,420.05,419.26,420.01,1635.0
2022-11-04 10:00:00,420.29,421.02,419.63,420.14,4334.0,420.29,421.02,419.63,420.14,4334.0
2022-11-04 10:05:00,419.84,421.44,419.69,421.44,5386.0,419.84,421.44,419.69,421.44,5386.0
2022-11-04 10:10:00,421.42,422.9,421.4,422.9,719.0,421.42,422.9,421.4,422.9,719.0
2022-11-04 10:15:00,423.41,424.12,422.38,422.38,2850.0,423.41,424.12,422.38,422.38,2850.0
2022-11-04 10:20:00,422.85,422.85,422.24,422.76,1984.0,422.85,422.85,422.24,422.76,1984.0
2022-11-04 10:25:00,422.43,424.0,422.43,423.48,2569.0,422.43,424.0,422.43,423.48,2569.0
2022-11-04 10:30:00,424.01,424.07,423.26,423.62,4222.0,424.01,424.07,423.26,423.62,4222.0
2022-11-04 10:35:00,423.71,423.75,422.47,422.63,2484.0,423.71,423.75,422.47,422.63,2484.0
2022-11-04 10:40:00,422.93,423.73,421.87,422.07,1075.0,422.93,423.73,421.87,422.07,1075.0
2022-11-04 10:45:00,420.72,421.0,420.19,420.98,1789.0,420.72,421.0,420.19,420.98,1789.0
2022-11-04 10:50:00,421.1,421.28,419.82,420.18,4655.0,421.1,421.28,419.82,420.18,4655.0
2022-11-04 10:55:00,420.49,420.49,419.84,420.15,1230.0,420.49,420.49,419.84,420.15,1230.0
2022-11-04 11:00:00,420.6,420.74,420.08,420.34,1600.0,420.6,420.74,420.08,420.34,1600.0
2022-11-04 11:05:00,420.49,420.49,419.6,419.65,2146.0,420.49,420.49,419.6,419.65,2146.0
2022-11-04 11:10:00,419.83,420.05,419.34,420.05,2731.0,419.83,420.05,419.34,420.05,2731.0
2022-11-04 11:15:00,419.83,419.93,419.4,419.45,2015.0,419.83,419.93,419.4,419.45,2015.0
2022-11-04 11:20:00,419.28,419.58,418.55,418.72,2720.0,419.28,419.58,418.55,418.72,2720.0
2022-11-04 11:25:00,418.67,418.69,417.76,418.1,13124.0,418.67,418.69,417.76,418.1,13124.0
2022-11-04 11:30:00,418.13,418.33,417.93,418.13,2377.0,418.13,418.33,417.93,418.13,2377.0
2022-11-04 11:35:00,418.28,418.42,417.69,418.05,23504.0,418.28,418.42,417.69,418.05,23504.0
2022-11-04 11:40:00,417.78,417.79,416.46,416.65,2316.0,417.78,417.79,416.46,416.65,2316.0
2022-11-04 11:45:00,416.37,416.79,416.11,416.49,4019.0,416.37,416.79,416.11,416.49,4019.0
2022-11-04 11:50:00,416.27,416.37,414.8,415.03,8710.0,416.27,416.37,414.8,415.03,8710.0
2022-11-04 11:55:00,415.08,415.21,414.83,415.02,4567.0,415.08,415.21,414.83,415.02,4567.0
2022-11-04 12:00:00,415.0,415.58,413.6,414.29,5526.0,415.0,415.58,413.6,414.29,5526.0
2022-11-04 12:05:00,414.29,415.33,414.17,415.1,2985.0,414.29,415.33,414.17,415.1,2985.0
2022-11-04 12:10:00,414.92,414.92,413.27,413.59,1850.0,414.92,414.92,413.27,413.59,1850.0
2022-11-04 12:15:00,413.53,415.4,413.53,415.38,2264.0,413.53,415.4,413.53,415.38,2264.0
2022-11-04 12:20:00,415.2,415.21,414.88,415.18,1400.0,415.2,415.21,414.88,415.18,1400.0
2022-11-04 12:25:00,415.14,416.69,415.13,415.99,2300.0,415.14,416.69,415.13,415.99,2300.0
2022-11-04 12:30:00,415.86,415.86,415.43,415.8,750.0,415.86,415.86,415.43,415.8,750.0
2022-11-04 12:35:00,415.68,415.69,414.26,414.26,2004.0,415.68,415.69,414.26,414.26,2004.0
2022-11-04 12:40:00,413.92,414.1,413.7,413.93,2008.0,413.92,414.1,413.7,413.93,2008.0
2022-11-04 12:45:00,413.57,413.61,413.05,413.07,1600.0,413.57,413.61,413.05,413.07,1600.0
2022-11-04 12:50:00,412.79,413.24,412.38,413.2,2635.0,412.79,413.24,412.38,413.2,2635.0
2022-11-04 12:55:00,413.25,413.26,412.99,413.01,600.0,413.25,413.26,412.99,413.01,600.0
2022-11-04 13:00:00,412.89,413.42,412.89,413.25,1448.0,412.89,413.42,412.89,413.25,1448.0
2022-11-04 13:05:00,413.53,413.54,411.9,411.9,1375.0,413.53,413.54,411.9,411.9,1375.0
2022-11-04 13:10:00,412.11,414.15,412.11,414.15,3703.0,412.11,414.15,412.11,414.15,3703.0
2022-11-04 13:15:00,414.24,414.41,413.8,414.05,600.0,414.24,414.41,413.8,414.05,600.0
2022-11-04 13:20:00,414.51,415.27,414.43,414.99,1700.0,414.51,415.27,414.43,414.99,1700.0
2022-11-04 13:25:00,414.98,415.54,414.81,415.54,2300.0,414.98,415.54,414.81,415.54,2300.0
2022-11-04 13:30:00,415.09,415.6,414.81,414.81,1164.0,415.09,415.6,414.81,414.81,1164.0
2022-11-04 13:35:00,414.8,415.34,414.77,414.79,1600.0,414.8,415.34,414.77,414.79,1600.0
2022-11-04 13:40:00,414.75,414.76,413.61,413.61,1121.0,414.75,414.76,413.61,413.61,1121.0
2022-11-04 13:45:00,413.93,414.16,413.86,414.02,839.0,413.93,414.16,413.86,414.02,839.0
2022-11-04 13:50:00,414.05,414.05,413.6,413.81,1500.0,414.05,414.05,413.6,413.81,1500.0
2022-11-04 13:55:00,413.78,414.0,413.4,413.4,1370.0,413.78,414.0,413.4,413.4,1370.0
2022-11-04 14:00:00,413.65,414.15,413.35,413.94,4162.0,413.65,414.15,413.35,413.94,4162.0
2022-11-04 14:05:00,413.86,413.86,412.71,413.19,2469.0,413.86,413.86,412.71,413.19,2469.0
2022-11-04 14:10:00,413.3,413.3,412.89,412.89,1000.0,413.3,413.3,412.89,412.89,1000.0
2022-11-04 14:15:00,413.5,414.28,413.24,414.28,900.0,413.5,414.28,413.24,414.28,900.0
2022-11-04 14:20:00,414.17,414.66,414.16,414.66,1200.0,414.17,414.66,414.16,414.66,1200.0
2022-11-04 14:25:00,414.49,415.06,414.31,414.77,1400.0,414.49,415.06,414.31,414.77,1400.0
2022-11-04 14:30:00,414.77,414.88,414.77,414.88,200.0,414.77,414.88,414.77,414.88,200.0
2022-11-04 14:35:00,414.97,415.02,414.62,415.02,900.0,414.97,415.02,414.62,415.02,900.0
2022-11-04 14:40:00,414.9,415.98,414.89,415.87,2200.0,414.9,415.98,414.89,415.87,2200.0
2022-11-04 14:45:00,416.01,416.01,415.46,415.47,1000.0,416.01,416.01,415.46,415.47,1000.0
2022-11-04 14:50:00,415.4,415.55,415.33,415.4,900.0,415.4,415.55,415.33,415.4,900.0
2022-11-04 14:55:00,415.6,416.57,415.59,416.57,2406.0,415.6,416.57,415.59,416.57,2406.0
2022-11-04 15:00:00,416.43,416.56,416.18,416.54,800.0,416.43,416.56,416.18,416.54,800.0
2022-11-04 15:05:00,416.73,417.0,416.59,417.0,1001.0,416.73,417.0,416.59,417.0,1001.0
2022-11-04 15:10:00,417.2,417.21,417.02,417.02,1908.0,417.2,417.21,417.02,417.02,1908.0
2022-11-04 15:15:00,417.04,417.25,416.94,417.08,1542.0,417.04,417.25,416.94,417.08,1542.0
2022-11-04 15:20:00,417.04,417.04,416.18,416.18,2550.0,417.04,417.04,416.18,416.18,2550.0
2022-11-04 15:25:00,416.18,416.9,416.18,416.7,3394.0,416.18,416.9,416.18,416.7,3394.0
2022-11-04 15:30:00,416.54,417.46,416.35,417.16,1608.0,416.54,417.46,416.35,417.16,1608.0
2022-11-04 15:35:00,416.99,417.09,416.84,416.98,3225.0,416.99,417.09,416.84,416.98,3225.0
2022-11-04 15:40:00,416.92,417.63,416.56,417.63,1620.0,416.92,417.63,416.56,417.63,1620.0
2022-11-04 15:45:00,417.83,418.65,417.73,418.16,3597.0,417.83,418.65,417.73,418.16,3597.0
2022-11-04 15:50:00,418.27,418.36,417.49,417.59,7497.0,418.27,418.36,417.49,417.59,7497.0
2022-11-04 15:55:00,417.85,418.48,417.48,418.38,17289.0,417.85,418.48,417.48,418.38,17289.0
2022-11-07 09:30:00,417.69,419.02,417.56,417.77,4131.0,417.69,419.02,417.56,417.77,4131.0
2022-11-07 09:35:00,417.46,417.46,416.54,416.54,1000.0,417.46,417.46,416.54,416.54,1000.0
2022-11-07 09:40:00,416.99,417.0,416.21,416.21,1220.0,416.99,417.0,416.21,416.21,1220.0
2022-11-07 09:45:00,417.3,417.3,415.52,415.55,1849.0,417.3,417.3,415.52,415.55,1849.0
2022-11-07 09:50:00,415.48,415.71,413.37,414.57,2075.0,415.48,415.71,413.37,414.57,2075.0
2022-11-07 09:55:00,413.89,414.1,413.45,413.52,1400.0,413.89,414.1,413.45,413.52,1400.0
2022-11-07 10:00:00,414.46,415.82,414.46,415.82,1433.0,414.46,415.82,414.46,415.82,1433.0
2022-11-07 10:05:00,415.43,415.43,414.53,414.78,2800.0,415.43,415.43,414.53,414.78,2800.0
2022-11-07 10:10:00,414.44,415.09,414.19,414.86,2900.0,414.44,415.09,414.19,414.86,2900.0
2022-11-07 10:15:00,415.0,415.23,414.41,414.41,3397.0,415.0,415.23,414.41,414.41,3397.0
2022-11-07 10:20:00,414.41,414.41,412.47,412.64,2900.0,414.41,414.41,412.47,412.64,2900.0
2022-11-07 10:25:00,412.82,412.83,411.78,412.0,4500.0,412.82,412.83,411.78,412.0,4500.0
2022-11-07 10:30:00,412.0,412.67,411.25,411.79,6179.0,412.0,412.67,411.25,411.79,6179.0
2022-11-07 10:35:00,411.92,412.21,410.9,410.91,1823.0,411.92,412.21,410.9,410.91,1823.0
2022-11-07 10:40:00,411.21,411.75,410.84,411.75,600.0,411.21,411.75,410.84,411.75,600.0
2022-11-07 10:45:00,411.34,411.76,411.34,411.66,1600.0,411.34,411.76,411.34,411.66,1600.0
2022-11-07 10:50:00,411.42,413.11,411.26,413.11,1500.0,411.42,413.11,411.26,413.11,1500.0
2022-11-07 10:55:00,412.81,413.15,412.28,412.41,3999.0,412.81,413.15,412.28,412.41,3999.0
2022-11-07 11:00:00,411.66,412.42,411.32,412.22,1500.0,411.66,412.42,411.32,412.22,1500.0
2022-11-07 11:05:00,412.15,412.19,411.57,412.0,1000.0,412.15,412.19,411.57,412.0,1000.0
2022-11-07 11:10:00,411.94,412.0,411.03,411.37,1516.0,411.94,412.0,411.03,411.37,1516.0
2022-11-07 11:15:00,411.15,412.6,411.14,412.31,1800.0,411.15,412.6,411.14,412.31,1800.0
2022-11-07 11:20:00,412.1,412.28,411.53,411.8,4400.0,412.1,412.28,411.53,411.8,4400.0
2022-11-07 11:25:00,411.8,413.16,411.8,413.01,3180.0,411.8,413.16,411.8,413.01,3180.0
2022-11-07 11:30:00,413.16,413.59,413.16,413.59,1066.0,413.16,413.59,413.16,413.59,1066.0
2022-11-07 11:35:00,413.94,415.0,413.83,414.95,5254.0,413.94,415.0,413.83,414.95,5254.0
2022-11-07 11:40:00,414.9,414.95,414.45,414.78,2009.0,414.9,414.95,414.45,414.78,2009.0
2022-11-07 11:45:00,414.84,415.42,414.83,415.2,2057.0,414.84,415.42,414.83,415.2,2057.0
2022-11-07 11:50:00,415.27,415.41,415.12,415.19,2525.0,415.27,415.41,415.12,415.19,2525.0
2022-11-07 11:55:00,415.07,415.12,414.7,414.9,6398.0,415.07,415.12,414.7,414.9,6398.0
2022-11-07 12:00:00,414.85,415.5,414.79,415.43,2109.0,414.85,415.5,414.79,415.43,2109.0
2022-11-07 12:05:00,415.0,415.33,414.42,415.33,3145.0,415.0,415.33,414.42,415.33,3145.0
2022-11-07 12:10:00,415.6,416.26,415.6,416.26,511.0,415.6,416.26,415.6,416.26,511.0
2022-11-07 12:15:00,415.99,416.49,415.33,416.39,1700.0,415.99,416.49,415.33,416.39,1700.0
2022-11-07 12:20:00,416.42,416.71,416.4,416.4,1100.0,416.42,416.71,416.4,416.4,1100.0
2022-11-07 12:25:00,417.18,417.26,416.81,416.85,1443.0,417.18,417.26,416.81,416.85,1443.0
2022-11-07 12:30:00,416.56,416.74,416.51,416.64,600.0,416.56,416.74,416.51,416.64,600.0
2022-11-07 12:35:00,416.48,416.48,415.83,416.12,1100.0,416.48,416.48,415.83,416.12,1100.0
2022-11-07 12:40:00,416.22,416.62,416.22,416.62,500.0,416.22,416.62,416.22,416.62,500.0
2022-11-07 12:45:00,416.46,416.46,416.09,416.09,500.0,416.46,416.46,416.09,416.09,500.0
2022-11-07 12:50:00,415.91,416.14,415.9,415.93,699.0,415.91,416.14,415.9,415.93,699.0
2022-11-07 12:55:00,415.33,415.48,415.28,415.41,800.0,415.33,415.48,415.28,415.41,800.0
2022-11-07 13:00:00,415.63,415.82,415.63,415.82,200.0,415.63,415.82,415.63,415.82,200.0
2022-11-07 13:05:00,416.5,417.17,416.5,417.16,527.0,416.5,417.17,416.5,417.16,527.0
2022-11-07 13:10:00,416.93,417.04,416.66,416.78,1522.0,416.93,417.04,416.66,416.78,1522.0
2022-11-07 13:15:00,416.84,416.84,416.5,416.8,1000.0,416.84,416.84,416.5,416.8,1000.0
2022-11-07 13:20:00,416.93,417.0,416.18,416.43,1201.0,416.93,417.0,416.18,416.43,1201.0
2022-11-07 13:25:00,415.87,416.06,415.77,416.06,900.0,415.87,416.06,415.77,416.06,900.0
2022-11-07 13:30:00,416.32,416.34,415.39,415.39,3095.0,416.32,416.34,415.39,415.39,3095.0
2022-11-07 13:35:00,415.39,415.39,414.94,414.94,700.0,415.39,415.39,414.94,414.94,700.0
2022-11-07 13:40:00,415.33,415.37,414.92,415.36,1457.0,415.33,415.37,414.92,415.36,1457.0
2022-11-07 13:45:00,415.33,415.54,415.01,415.01,1200.0,415.33,415.54,415.01,415.01,1200.0
2022-11-07 13:50:00,415.01,415.01,414.51,414.85,7911.0,415.01,415.01,414.51,414.85,7911.0
2022-11-07 13:55:00,415.16,415.49,414.86,415.18,1185.0,415.16,415.49,414.86,415.18,1185.0
2022-11-07 14:00:00,415.03,415.58,415.03,415.25,1400.0,415.03,415.58,415.03,415.25,1400.0
2022-11-07 14:05:00,415.45,416.32,415.34,416.32,1350.0,415.45,416.32,415.34,416.32,1350.0
2022-11-07 14:10:00,416.4,417.25,416.02,417.22,803.0,416.4,417.25,416.02,417.22,803.0
2022-11-07 14:15:00,417.5,417.87,417.4,417.87,1400.0,417.5,417.87,417.4,417.87,1400.0
2022-11-07 14:20:00,418.15,418.15,417.61,417.61,500.0,418.15,418.15,417.61,417.61,500.0
2022-11-07 14:25:00,417.95,418.47,417.95,418.17,1200.0,417.95,418.47,417.95,418.17,1200.0
2022-11-07 14:30:00,418.44,418.64,418.22,418.64,2300.0,418.44,418.64,418.22,418.64,2300.0
2022-11-07 14:35:00,418.51,418.75,418.33,418.75,2306.0,418.51,418.75,418.33,418.75,2306.0
2022-11-07 14:40:00,418.58,418.58,418.28,418.48,1100.0,418.58,418.58,418.28,418.48,1100.0
2022-11-07 14:45:00,418.72,418.72,417.95,417.95,2558.0,418.72,418.72,417.95,417.95,2558.0
2022-11-07 14:50:00,418.0,418.0,417.76,417.83,900.0,418.0,418.0,417.76,417.83,900.0
2022-11-07 14:55:00,417.9,417.9,417.27,417.27,2200.0,417.9,417.9,417.27,417.27,2200.0
2022-11-07 15:00:00,417.42,417.7,417.42,417.7,577.0,417.42,417.7,417.42,417.7,577.0
2022-11-07 15:05:00,417.64,417.65,417.03,417.41,4861.0,417.64,417.65,417.03,417.41,4861.0
2022-11-07 15:10:00,417.21,417.65,417.21,417.65,1100.0,417.21,417.65,417.21,417.65,1100.0
2022-11-07 15:15:00,418.53,419.12,418.53,418.87,500.0,418.53,419.12,418.53,418.87,500.0
2022-11-07 15:20:00,418.92,418.93,418.64,418.86,2732.0,418.92,418.93,418.64,418.86,2732.0
2022-11-07 15:25:00,418.69,418.82,418.55,418.64,2177.0,418.69,418.82,418.55,418.64,2177.0
2022-11-07 15:30:00,418.46,419.01,418.46,418.65,3246.0,418.46,419.01,418.46,418.65,3246.0
2022-11-07 15:35:00,418.67,418.69,418.43,418.47,1400.0,418.67,418.69,418.43,418.47,1400.0
2022-11-07 15:40:00,418.33,418.76,418.2,418.67,2100.0,418.33,418.76,418.2,418.67,2100.0
2022-11-07 15:45:00,418.54,418.72,418.15,418.69,4538.0,418.54,418.72,418.15,418.69,4538.0
2022-11-07 15:50:00,418.85,419.1,418.58,418.86,8364.0,418.85,419.1,418.58,418.86,8364.0
2022-11-07 15:55:00,418.74,419.52,418.44,419.45,29475.0,418.74,419.52,418.44,419.45,29475.0
2022-11-08 09:30:00,421.46,424.53,421.0,422.79,5606.0,421.46,424.53,421.0,422.79,5606.0
2022-11-08 09:35:00,422.32,422.45,420.45,420.71,12248.0,422.32,422.45,420.45,420.71,12248.0
2022-11-08 09:40:00,421.39,422.0,420.78,420.83,2545.0,421.39,422.0,420.78,420.83,2545.0
2022-11-08 09:45:00,421.2,421.7,420.29,421.5,5500.0,421.2,421.7,420.29,421.5,5500.0
2022-11-08 09:50:00,421.5,422.14,421.0,421.68,4887.0,421.5,422.14,421.0,421.68,4887.0
2022-11-08 09:55:00,421.04,421.04,420.33,420.97,3191.0,421.04,421.04,420.33,420.97,3191.0
2022-11-08 10:00:00,420.97,420.97,420.97,420.97,0.0,420.97,420.97,420.97,420.97,0.0
2022-11-08 10:05:00,421.0,421.49,420.88,420.96,900.0,421.0,421.49,420.88,420.96,900.0
2022-11-08 10:10:00,421.3,422.0,420.92,422.0,1330.0,421.3,422.0,420.92,422.0,1330.0
2022-11-08 10:15:00,421.73,423.01,420.91,421.98,3531.0,421.73,423.01,420.91,421.98,3531.0
2022-11-08 10:20:00,422.39,422.81,422.39,422.47,2355.0,422.39,422.81,422.39,422.47,2355.0
2022-11-08 10:25:00,422.54,422.97,422.29,422.61,918.0,422.54,422.97,422.29,422.61,918.0
2022-11-08 10:30:00,422.72,423.51,422.72,423.42,2600.0,422.72,423.51,422.72,423.42,2600.0
2022-11-08 10:35:00,422.92,423.55,422.67,423.55,2215.0,422.92,423.55,422.67,423.55,2215.0
2022-11-08 10:40:00,423.38,423.4,423.38,423.4,200.0,423.38,423.4,423.38,423.4,200.0
2022-11-08 10:45:00,423.05,423.5,421.77,421.77,5648.0,423.05,423.5,421.77,421.77,5648.0
2022-11-08 10:50:00,422.06,422.38,421.58,421.58,1115.0,422.06,422.38,421.58,421.58,1115.0
2022-11-08 10:55:00,421.84,421.84,420.94,421.15,1100.0,421.84,421.84,420.94,421.15,1100.0
2022-11-08 11:00:00,421.18,421.18,420.73,421.14,800.0,421.18,421.18,420.73,421.14,800.0
2022-11-08 11:05:00,420.98,421.68,420.96,421.5,1280.0,420.98,421.68,420.96,421.5,1280.0
2022-11-08 11:10:00,421.89,421.89,421.58,421.58,1442.0,421.89,421.89,421.58,421.58,1442.0
2022-11-08 11:15:00,421.86,422.16,421.52,421.96,900.0,421.86,422.16,421.52,421.96,900.0
2022-11-08 11:20:00,422.26,422.93,422.04,422.83,1116.0,422.26,422.93,422.04,422.83,1116.0
2022-11-08 11:25:00,423.22,423.22,422.78,422.84,300.0,423.22,423.22,422.78,422.84,300.0
2022-11-08 11:30:00,422.95,423.42,422.94,423.23,1581.0,422.95,423.42,422.94,423.23,1581.0
2022-11-08 11:35:00,423.22,423.22,422.91,422.91,400.0,423.22,423.22,422.91,422.91,400.0
2022-11-08 11:40:00,423.16,423.16,422.59,423.02,3359.0,423.16,423.16,422.59,423.02,3359.0
2022-11-08 11:45:00,423.16,423.16,422.74,422.74,804.0,423.16,423.16,422.74,422.74,804.0
2022-11-08 11:50:00,422.79,422.98,422.41,422.74,900.0,422.79,422.98,422.41,422.74,900.0
2022-11-08 11:55:00,422.77,423.45,422.76,423.44,2974.0,422.77,423.45,422.76,423.44,2974.0
2022-11-08 12:00:00,423.46,423.48,423.4,423.47,1000.0,423.46,423.48,423.4,423.47,1000.0
2022-11-08 12:05:00,423.45,423.83,423.45,423.73,1520.0,423.45,423.83,423.45,423.73,1520.0
2022-11-08 12:10:00,423.77,424.62,423.76,424.28,3005.0,423.77,424.62,423.76,424.28,3005.0
2022-11-08 12:15:00,424.31,424.34,424.04,424.12,2400.0,424.31,424.34,424.04,424.12,2400.0
2022-11-08 12:20:00,424.14,424.42,424.0,424.36,3086.0,424.14,424.42,424.0,424.36,3086.0
2022-11-08 12:25:00,424.48,425.24,424.29,425.24,15214.0,424.48,425.24,424.29,425.24,15214.0
2022-11-08 12:30:00,425.01,425.24,424.62,425.01,1823.0,425.01,425.24,424.62,425.01,1823.0
2022-11-08 12:35:00,424.83,424.96,424.72,424.95,1308.0,424.83,424.96,424.72,424.95,1308.0
2022-11-08 12:40:00,425.15,425.2,424.88,425.2,700.0,425.15,425.2,424.88,425.2,700.0
2022-11-08 12:45:00,425.64,425.64,424.97,425.19,600.0,425.64,425.64,424.97,425.19,600.0
2022-11-08 12:50:00,425.46,425.46,424.93,425.12,4630.0,425.46,425.46,424.93,425.12,4630.0
2022-11-08 12:55:00,425.2,426.16,425.2,425.79,2393.0,425.2,426.16,425.2,425.79,2393.0
2022-11-08 13:00:00,425.67,426.1,425.59,426.1,600.0,425.67,426.1,425.59,426.1,600.0
2022-11-08 13:05:00,425.74,426.09,425.74,426.09,1000.0,425.74,426.09,425.74,426.09,1000.0
2022-11-08 13:10:00,426.05,426.13,426.01,426.01,300.0,426.05,426.13,426.01,426.01,300.0
2022-11-08 13:15:00,426.0,426.0,425.54,425.55,800.0,426.0,426.0,425.54,425.55,800.0
2022-11-08 13:20:00,425.25,425.25,423.86,424.08,7402.0,425.25,425.25,423.86,424.08,7402.0
2022-11-08 13:25:00,424.0,424.14,422.94,423.28,2570.0,424.0,424.14,422.94,423.28,2570.0
2022-11-08 13:30:00,423.25,423.78,422.58,423.61,4262.0,423.25,423.78,422.58,423.61,4262.0
2022-11-08 13:35:00,423.79,424.35,423.79,424.3,4883.0,423.79,424.35,423.79,424.3,4883.0
2022-11-08 13:40:00,424.45,424.8,424.42,424.59,1909.0,424.45,424.8,424.42,424.59,1909.0
2022-11-08 13:45:00,424.73,425.11,424.67,424.74,2126.0,424.73,425.11,424.67,424.74,2126.0
2022-11-08 13:50:00,424.92,424.96,424.48,424.68,14669.0,424.92,424.96,424.48,424.68,14669.0
2022-11-08 13:55:00,424.75,424.75,422.77,423.48,2714.0,424.75,424.75,422.77,423.48,2714.0
2022-11-08 14:00:00,423.42,423.88,423.24,423.51,1000.0,423.42,423.88,423.24,423.51,1000.0
2022-11-08 14:05:00,423.29,423.41,422.67,422.67,3886.0,423.29,423.41,422.67,422.67,3886.0
2022-11-08 14:10:00,422.66,422.9,422.42,422.62,2000.0,422.66,422.9,422.42,422.62,2000.0
2022-11-08 14:15:00,422.47,422.54,421.97,422.08,1984.0,422.47,422.54,421.97,422.08,1984.0
2022-11-08 14:20:00,421.18,421.18,420.21,420.21,800.0,421.18,421.18,420.21,420.21,800.0
2022-11-08 14:25:00,420.14,420.14,418.6,418.61,2450.0,420.14,420.14,418.6,418.61,2450.0
2022-11-08 14:30:00,418.6,418.88,418.34,418.61,2319.0,418.6,418.88,418.34,418.61,2319.0
2022-11-08 14:35:00,419.3,420.11,419.29,420.07,1350.0,419.3,420.11,419.29,420.07,1350.0
2022-11-08 14:40:00,420.03,422.17,420.03,421.86,5404.0,420.03,422.17,420.03,421.86,5404.0
2022-11-08 14:45:00,421.71,421.99,421.4,421.99,607.0,421.71,421.99,421.4,421.99,607.0
2022-11-08 14:50:00,421.31,422.31,421.31,422.31,1909.0,421.31,422.31,421.31,422.31,1909.0
2022-11-08 14:55:00,421.82,421.85,421.61,421.71,1519.0,421.82,421.85,421.61,421.71,1519.0
2022-11-08 15:00:00,421.41,423.0,421.41,422.7,1350.0,421.41,423.0,421.41,422.7,1350.0
2022-11-08 15:05:00,422.64,423.14,422.32,422.66,1500.0,422.64,423.14,422.32,422.66,1500.0
2022-11-08 15:10:00,423.06,423.37,422.65,423.37,5613.0,423.06,423.37,422.65,423.37,5613.0
2022-11-08 15:15:00,423.51,423.94,423.39,423.69,1200.0,423.51,423.94,423.39,423.69,1200.0
2022-11-08 15:20:00,423.89,423.96,423.59,423.59,1500.0,423.89,423.96,423.59,423.59,1500.0
2022-11-08 15:25:00,423.58,424.77,423.54,424.77,1588.0,423.58,424.77,423.54,424.77,1588.0
2022-11-08 15:30:00,424.65,425.84,424.6,425.84,5388.0,424.65,425.84,424.6,425.84,5388.0
2022-11-08 15:35:00,425.54,425.88,425.37,425.38,2700.0,425.54,425.88,425.37,425.38,2700.0
2022-11-08 15:40:00,425.54,425.74,424.74,424.81,4250.0,425.54,425.74,424.74,424.81,4250.0
2022-11-08 15:45:00,425.01,425.33,424.78,424.78,7735.0,425.01,425.33,424.78,424.78,7735.0
2022-11-08 15:50:00,424.93,424.95,423.85,423.85,10625.0,424.93,424.95,423.85,423.85,10625.0
2022-11-08 15:55:00,423.64,423.64,422.79,423.25,31799.0,423.64,423.64,422.79,423.25,31799.0
2022-11-09 09:30:00,420.0,421.01,417.36,419.66,4769.0,420.0,421.01,417.36,419.66,4769.0
2022-11-09 09:35:00,420.08,421.43,420.08,421.43,3906.0,420.08,421.43,420.08,421.43,3906.0
2022-11-09 09:40:00,421.53,423.06,421.53,422.37,2659.0,421.53,423.06,421.53,422.37,2659.0
2022-11-09 09:45:00,422.15,425.43,422.15,424.54,13788.0,422.15,425.43,422.15,424.54,13788.0
2022-11-09 09:50:00,423.89,425.0,423.39,423.39,2407.0,423.89,425.0,423.39,423.39,2407.0
2022-11-09 09:55:00,425.29,425.29,422.96,422.97,2485.0,425.29,425.29,422.96,422.97,2485.0
2022-11-09 10:00:00,422.51,423.78,422.51,422.95,1100.0,422.51,423.78,422.51,422.95,1100.0
2022-11-09 10:05:00,423.78,424.49,423.4,424.49,4500.0,423.78,424.49,423.4,424.49,4500.0
2022-11-09 10:10:00,424.53,425.06,423.83,424.64,1995.0,424.53,425.06,423.83,424.64,1995.0
2022-11-09 10:15:00,425.3,426.52,425.05,426.52,4983.0,425.3,426.52,425.05,426.52,4983.0
2022-11-09 10:20:00,426.24,428.19,426.24,427.74,5168.0,426.24,428.19,426.24,427.74,5168.0
2022-11-09 10:25:00,428.11,428.13,426.38,427.14,4673.0,428.11,428.13,426.38,427.14,4673.0
2022-11-09 10:30:00,427.31,428.07,425.4,426.3,3226.0,427.31,428.07,425.4,426.3,3226.0
2022-11-09 10:35:00,426.86,426.89,425.86,426.08,2609.0,426.86,426.89,425.86,426.08,2609.0
2022-11-09 10:40:00,426.35,426.88,426.01,426.88,1143.0,426.35,426.88,426.01,426.88,1143.0
2022-11-09 10:45:00,426.98,427.61,426.93,427.11,2800.0,426.98,427.61,426.93,427.11,2800.0
2022-11-09 10:50:00,426.93,427.02,426.13,426.13,5523.0,426.93,427.02,426.13,426.13,5523.0
2022-11-09 10:55:00,425.89,426.77,425.5,426.77,2746.0,425.89,426.77,425.5,426.77,2746.0
2022-11-09 11:00:00,426.98,427.23,426.01,426.64,6848.0,426.98,427.23,426.01,426.64,6848.0
2022-11-09 11:05:00,426.42,426.7,425.53,426.45,13534.0,426.42,426.7,425.53,426.45,13534.0
2022-11-09 11:10:00,426.5,426.51,425.75,425.95,3360.0,426.5,426.51,425.75,425.95,3360.0
2022-11-09 11:15:00,425.75,426.62,425.57,426.07,3100.0,425.75,426.62,425.57,426.07,3100.0
2022-11-09 11:20:00,425.91,426.15,424.99,425.54,13519.0,425.91,426.15,424.99,425.54,13519.0
2022-11-09 11:25:00,426.32,427.3,426.3,426.38,1000.0,426.32,427.3,426.3,426.38,1000.0
2022-11-09 11:30:00,425.98,425.98,425.61,425.61,700.0,425.98,425.98,425.61,425.61,700.0
2022-11-09 11:35:00,426.02,426.19,425.86,426.17,400.0,426.02,426.19,425.86,426.17,400.0
2022-11-09 11:40:00,426.71,426.74,426.41,426.57,700.0,426.71,426.74,426.41,426.57,700.0
2022-11-09 11:45:00,427.21,427.38,426.84,427.06,2000.0,427.21,427.38,426.84,427.06,2000.0
2022-11-09 11:50:00,426.89,427.12,426.87,427.12,1094.0,426.89,427.12,426.87,427.12,1094.0
2022-11-09 11:55:00,426.61,426.64,426.25,426.35,600.0,426.61,426.64,426.25,426.35,600.0
2022-11-09 12:00:00,426.32,426.34,425.64,425.65,815.0,426.32,426.34,425.64,425.65,815.0
2022-11-09 12:05:00,425.61,425.61,424.61,424.89,2857.0,425.61,425.61,424.61,424.89,2857.0
2022-11-09 12:10:00,424.56,424.57,424.53,424.54,515.0,424.56,424.57,424.53,424.54,515.0
2022-11-09 12:15:00,424.22,424.66,424.05,424.66,3800.0,424.22,424.66,424.05,424.66,3800.0
2022-11-09 12:20:00,424.28,424.28,423.67,423.67,3935.0,424.28,424.28,423.67,423.67,3935.0
2022-11-09 12:25:00,423.7,423.97,423.39,423.97,1400.0,423.7,423.97,423.39,423.97,1400.0
2022-11-09 12:30:00,423.85,424.45,423.84,424.45,900.0,423.85,424.45,423.84,424.45,900.0
2022-11-09 12:35:00,424.37,424.37,423.73,424.04,1400.0,424.37,424.37,423.73,424.04,1400.0
2022-11-09 12:40:00,423.54,423.54,423.05,423.32,1350.0,423.54,423.54,423.05,423.32,1350.0
2022-11-09 12:45:00,422.87,423.3,422.7,423.29,1387.0,422.87,423.3,422.7,423.29,1387.0
2022-11-09 12:50:00,423.27,423.46,423.01,423.01,2568.0,423.27,423.46,423.01,423.01,2568.0
2022-11-09 12:55:00,423.0,423.13,422.32,423.12,2948.0,423.0,423.13,422.32,423.12,2948.0
2022-11-09 13:00:00,423.16,423.23,421.91,422.32,1100.0,423.16,423.23,421.91,422.32,1100.0
2022-11-09 13:05:00,421.91,422.1,421.35,421.87,1951.0,421.91,422.1,421.35,421.87,1951.0
2022-11-09 13:10:00,421.59,421.89,421.19,421.89,1400.0,421.59,421.89,421.19,421.89,1400.0
2022-11-09 13:15:00,421.98,422.8,421.7,422.68,4885.0,421.98,422.8,421.7,422.68,4885.0
2022-11-09 13:20:00,422.66,422.66,422.11,422.28,6366.0,422.66,422.66,422.11,422.28,6366.0
2022-11-09 13:25:00,422.38,422.7,421.52,421.75,1679.0,422.38,422.7,421.52,421.75,1679.0
2022-11-09 13:30:00,421.44,421.44,420.26,420.47,3400.0,421.44,421.44,420.26,420.47,3400.0
2022-11-09 13:35:00,420.22,420.22,419.73,419.89,2455.0,420.22,420.22,419.73,419.89,2455.0
2022-11-09 13:40:00,419.79,420.2,419.63,420.08,1842.0,419.79,420.2,419.63,420.08,1842.0
2022-11-09 13:45:00,420.0,420.0,419.05,419.06,1602.0,420.0,420.0,419.05,419.06,1602.0
2022-11-09 13:50:00,419.32,419.32,417.91,418.3,2650.0,419.32,419.32,417.91,418.3,2650.0
2022-11-09 13:55:00,417.93,418.26,417.15,418.26,5126.0,417.93,418.26,417.15,418.26,5126.0
2022-11-09 14:00:00,418.24,418.35,417.8,418.35,519.0,418.24,418.35,417.8,418.35,519.0
2022-11-09 14:05:00,417.9,418.56,417.87,418.48,919.0,417.9,418.56,417.87,418.48,919.0
2022-11-09 14:10:00,418.74,418.92,417.75,418.01,2043.0,418.74,418.92,417.75,418.01,2043.0
2022-11-09 14:15:00,417.72,418.04,417.3,417.38,4460.0,417.72,418.04,417.3,417.38,4460.0
2022-11-09 14:20:00,417.64,417.65,416.78,416.78,1127.0,417.64,417.65,416.78,416.78,1127.0
2022-11-09 14:25:00,416.83,417.32,416.67,417.32,2107.0,416.83,417.32,416.67,417.32,2107.0
2022-11-09 14:30:00,416.58,416.58,415.55,415.87,3377.0,416.58,416.58,415.55,415.87,3377.0
2022-11-09 14:35:00,415.9,415.9,414.89,415.02,3601.0,415.9,415.9,414.89,415.02,3601.0
2022-11-09 14:40:00,415.27,416.11,415.25,415.85,2100.0,415.27,416.11,415.25,415.85,2100.0
2022-11-09 14:45:00,416.11,416.41,415.69,415.79,4016.0,416.11,416.41,415.69,415.79,4016.0
2022-11-09 14:50:00,415.59,415.62,414.94,415.4,1247.0,415.59,415.62,414.94,415.4,1247.0
2022-11-09 14:55:00,415.22,415.59,414.93,415.54,2531.0,415.22,415.59,414.93,415.54,2531.0
2022-11-09 15:00:00,415.64,416.25,415.6,416.1,1243.0,415.64,416.25,415.6,416.1,1243.0
2022-11-09 15:05:00,416.14,416.93,415.94,416.93,2300.0,416.14,416.93,415.94,416.93,2300.0
2022-11-09 15:10:00,417.08,417.08,416.1,416.31,2300.0,417.08,417.08,416.1,416.31,2300.0
2022-11-09 15:15:00,416.12,416.69,416.09,416.46,3002.0,416.12,416.69,416.09,416.46,3002.0
2022-11-09 15:20:00,416.48,416.48,415.68,415.73,3375.0,416.48,416.48,415.68,415.73,3375.0
2022-11-09 15:25:00,415.98,415.98,415.5,415.84,2700.0,415.98,415.98,415.5,415.84,2700.0
2022-11-09 15:30:00,415.54,415.54,415.07,415.28,3647.0,415.54,415.54,415.07,415.28,3647.0
2022-11-09 15:35:00,415.42,415.42,414.81,414.81,5636.0,415.42,415.42,414.81,414.81,5636.0
2022-11-09 15:40:00,414.75,415.75,414.6,415.17,8901.0,414.75,415.75,414.6,415.17,8901.0
2022-11-09 15:45:00,415.19,415.52,414.18,414.31,11713.0,415.19,415.52,414.18,414.31,11713.0
2022-11-09 15:50:00,414.44,415.07,413.88,413.89,14840.0,414.44,415.07,413.88,413.89,14840.0
2022-11-09 15:55:00,413.77,413.87,413.15,413.41,31100.0,413.77,413.87,413.15,413.41,31100.0
2022-11-10 09:30:00,424.66,428.92,424.4,427.63,15993.0,424.66,428.92,424.4,427.63,15993.0
2022-11-10 09:35:00,427.63,429.18,425.51,427.0,6394.0,427.63,429.18,425.51,427.0,6394.0
2022-11-10 09:40:00,426.36,426.72,424.93,426.18,12765.0,426.36,426.72,424.93,426.18,12765.0
2022-11-10 09:45:00,426.8,427.61,426.8,427.41,3281.0,426.8,427.61,426.8,427.41,3281.0
2022-11-10 09:50:00,427.74,428.23,426.1,426.1,3275.0,427.74,428.23,426.1,426.1,3275.0
2022-11-10 09:55:00,428.0,429.92,427.67,429.62,4712.0,428.0,429.92,427.67,429.62,4712.0
2022-11-10 10:00:00,429.62,430.76,429.36,429.36,3316.0,429.62,430.76,429.36,429.36,3316.0
2022-11-10 10:05:00,429.72,430.36,429.0,429.01,2699.0,429.72,430.36,429.0,429.01,2699.0
2022-11-10 10:10:00,428.68,429.19,427.23,428.65,3000.0,428.68,429.19,427.23,428.65,3000.0
2022-11-10 10:15:00,428.6,429.83,428.59,429.33,2292.0,428.6,429.83,428.59,429.33,2292.0
2022-11-10 10:20:00,429.46,431.0,429.46,430.92,2688.0,429.46,431.0,429.46,430.92,2688.0
2022-11-10 10:25:00,430.04,430.18,429.42,429.42,1610.0,430.04,430.18,429.42,429.42,1610.0
2022-11-10 10:30:00,429.48,429.72,427.71,428.51,4493.0,429.48,429.72,427.71,428.51,4493.0
2022-11-10 10:35:00,428.29,428.79,426.1,426.1,1805.0,428.29,428.79,426.1,426.1,1805.0
2022-11-10 10:40:00,426.44,427.56,426.44,427.56,1800.0,426.44,427.56,426.44,427.56,1800.0
2022-11-10 10:45:00,427.56,427.89,426.62,427.89,1000.0,427.56,427.89,426.62,427.89,1000.0
2022-11-10 10:50:00,427.9,428.12,427.67,428.12,2352.0,427.9,428.12,427.67,428.12,2352.0
2022-11-10 10:55:00,427.67,428.36,427.2,428.04,2746.0,427.67,428.36,427.2,428.04,2746.0
2022-11-10 11:00:00,428.19,428.19,426.91,426.91,1300.0,428.19,428.19,426.91,426.91,1300.0
2022-11-10 11:05:00,427.31,427.31,426.15,426.15,2202.0,427.31,427.31,426.15,426.15,2202.0
2022-11-10 11:10:00,426.0,426.02,425.35,425.68,905.0,426.0,426.02,425.35,425.68,905.0
2022-11-10 11:15:00,425.94,426.07,425.11,425.11,1500.0,425.94,426.07,425.11,425.11,1500.0
2022-11-10 11:20:00,425.0,425.11,423.1,423.1,5398.0,425.0,425.11,423.1,423.1,5398.0
2022-11-10 11:25:00,423.07,423.6,422.9,422.9,2150.0,423.07,423.6,422.9,422.9,2150.0
2022-11-10 11:30:00,422.95,424.85,422.76,424.85,9791.0,422.95,424.85,422.76,424.85,9791.0
2022-11-10 11:35:00,424.93,425.47,424.67,425.27,2226.0,424.93,425.47,424.67,425.27,2226.0
2022-11-10 11:40:00,425.48,425.62,424.26,424.56,2928.0,425.48,425.62,424.26,424.56,2928.0
2022-11-10 11:45:00,424.05,425.0,423.58,424.67,8204.0,424.05,425.0,423.58,424.67,8204.0
2022-11-10 11:50:00,424.53,424.53,423.67,423.67,1318.0,424.53,424.53,423.67,423.67,1318.0
2022-11-10 11:55:00,424.07,424.66,424.07,424.49,1800.0,424.07,424.66,424.07,424.49,1800.0
2022-11-10 12:00:00,423.9,424.13,423.53,423.8,4323.0,423.9,424.13,423.53,423.8,4323.0
2022-11-10 12:05:00,423.8,423.8,422.36,422.5,8679.0,423.8,423.8,422.36,422.5,8679.0
2022-11-10 12:10:00,422.36,422.44,420.61,420.61,2200.0,422.36,422.44,420.61,420.61,2200.0
2022-11-10 12:15:00,420.91,422.1,420.91,422.1,2512.0,420.91,422.1,420.91,422.1,2512.0
2022-11-10 12:20:00,421.93,421.93,421.24,421.37,850.0,421.93,421.93,421.24,421.37,850.0
2022-11-10 12:25:00,421.17,421.56,420.42,420.42,3313.0,421.17,421.56,420.42,420.42,3313.0
2022-11-10 12:30:00,420.25,420.64,419.83,420.64,3397.0,420.25,420.64,419.83,420.64,3397.0
2022-11-10 12:35:00,420.71,420.77,420.0,420.0,1200.0,420.71,420.77,420.0,420.0,1200.0
2022-11-10 12:40:00,419.67,419.68,418.27,418.5,4800.0,419.67,419.68,418.27,418.5,4800.0
2022-11-10 12:45:00,418.81,418.82,417.15,417.61,6534.0,418.81,418.82,417.15,417.61,6534.0
2022-11-10 12:50:00,417.61,418.05,417.01,417.09,1600.0,417.61,418.05,417.01,417.09,1600.0
2022-11-10 12:55:00,417.05,417.77,416.5,416.56,8786.0,417.05,417.77,416.5,416.56,8786.0
2022-11-10 13:00:00,416.79,417.91,416.79,417.71,1408.0,416.79,417.91,416.79,417.71,1408.0
2022-11-10 13:05:00,417.7,417.75,416.71,417.41,4202.0,417.7,417.75,416.71,417.41,4202.0
2022-11-10 13:10:00,417.57,418.7,417.22,418.7,4600.0,417.57,418.7,417.22,418.7,4600.0
2022-11-10 13:15:00,419.28,419.28,418.73,418.73,922.0,419.28,419.28,418.73,418.73,922.0
2022-11-10 13:20:00,418.45,419.04,418.24,418.43,4438.0,418.45,419.04,418.24,418.43,4438.0
2022-11-10 13:25:00,418.5,418.85,418.33,418.62,2597.0,418.5,418.85,418.33,418.62,2597.0
2022-11-10 13:30:00,418.43,418.49,418.05,418.18,1600.0,418.43,418.49,418.05,418.18,1600.0
2022-11-10 13:35:00,418.22,418.41,418.13,418.21,1340.0,418.22,418.41,418.13,418.21,1340.0
2022-11-10 13:40:00,418.46,419.1,418.25,419.1,2600.0,418.46,419.1,418.25,419.1,2600.0
2022-11-10 13:45:00,419.02,419.5,418.84,419.0,2833.0,419.02,419.5,418.84,419.0,2833.0
2022-11-10 13:50:00,419.03,419.03,418.36,418.74,1304.0,419.03,419.03,418.36,418.74,1304.0
2022-11-10 13:55:00,418.21,418.9,418.2,418.5,1537.0,418.21,418.9,418.2,418.5,1537.0
2022-11-10 14:00:00,418.67,418.8,418.33,418.73,3600.0,418.67,418.8,418.33,418.73,3600.0
2022-11-10 14:05:00,418.65,419.04,418.58,418.8,1000.0,418.65,419.04,418.58,418.8,1000.0
2022-11-10 14:10:00,419.12,419.3,418.94,419.08,2811.0,419.12,419.3,418.94,419.08,2811.0
2022-11-10 14:15:00,419.2,419.2,418.81,418.81,600.0,419.2,419.2,418.81,418.81,600.0
2022-11-10 14:20:00,418.33,418.54,418.0,418.15,3438.0,418.33,418.54,418.0,418.15,3438.0
2022-11-10 14:25:00,417.92,418.91,417.8,418.89,3870.0,417.92,418.91,417.8,418.89,3870.0
2022-11-10 14:30:00,418.86,419.01,418.7,418.87,1470.0,418.86,419.01,418.7,418.87,1470.0
2022-11-10 14:35:00,418.87,419.15,418.75,419.08,3283.0,418.87,419.15,418.75,419.08,3283.0
2022-11-10 14:40:00,419.08,419.08,418.69,419.04,1100.0,419.08,419.08,418.69,419.04,1100.0
2022-11-10 14:45:00,418.98,419.08,418.65,418.65,1200.0,418.98,419.08,418.65,418.65,1200.0
2022-11-10 14:50:00,418.75,419.85,418.73,419.8,3934.0,418.75,419.85,418.73,419.8,3934.0
2022-11-10 14:55:00,419.68,420.69,419.68,420.41,2336.0,419.68,420.69,419.68,420.41,2336.0
2022-11-10 15:00:00,420.39,421.11,420.31,420.8,2518.0,420.39,421.11,420.31,420.8,2518.0
2022-11-10 15:05:00,420.63,421.42,420.62,421.42,1618.0,420.63,421.42,420.62,421.42,1618.0
2022-11-10 15:10:00,421.56,422.56,421.56,422.56,5400.0,421.56,422.56,421.56,422.56,5400.0
2022-11-10 15:15:00,422.47,422.73,422.13,422.25,6926.0,422.47,422.73,422.13,422.25,6926.0
2022-11-10 15:20:00,422.25,422.48,421.76,422.48,2900.0,422.25,422.48,421.76,422.48,2900.0
2022-11-10 15:25:00,422.37,422.76,421.82,422.13,3441.0,422.37,422.76,421.82,422.13,3441.0
2022-11-10 15:30:00,422.16,422.32,421.58,421.58,2520.0,422.16,422.32,421.58,421.58,2520.0
2022-11-10 15:35:00,421.85,422.08,421.11,421.11,2988.0,421.85,422.08,421.11,421.11,2988.0
2022-11-10 15:40:00,421.14,421.92,421.05,421.92,4273.0,421.14,421.92,421.05,421.92,4273.0
2022-11-10 15:45:00,421.78,422.27,421.63,422.25,4700.0,421.78,422.27,421.63,422.25,4700.0
2022-11-10 15:50:00,422.43,423.57,422.43,423.4,7324.0,422.43,423.57,422.43,423.4,7324.0
2022-11-10 15:55:00,423.55,423.97,423.27,423.4,22436.0,423.55,423.97,423.27,423.4,22436.0
2022-11-11 09:30:00,426.57,429.74,426.2,427.35,7804.0,426.57,429.74,426.2,427.35,7804.0
2022-11-11 09:35:00,427.29,428.81,426.46,427.0,3022.0,427.29,428.81,426.46,427.0,3022.0
2022-11-11 09:40:00,425.8,426.62,425.8,426.62,2450.0,425.8,426.62,425.8,426.62,2450.0
2022-11-11 09:45:00,426.8,427.38,426.03,426.03,1324.0,426.8,427.38,426.03,426.03,1324.0
2022-11-11 09:50:00,426.75,427.3,425.95,426.04,2300.0,426.75,427.3,425.95,426.04,2300.0
2022-11-11 09:55:00,426.31,426.31,425.46,426.04,500.0,426.31,426.31,425.46,426.04,500.0
2022-11-11 10:00:00,425.6,425.6,423.59,423.59,2896.0,425.6,425.6,423.59,423.59,2896.0
2022-11-11 10:05:00,424.8,425.01,421.03,421.98,3068.0,424.8,425.01,421.03,421.98,3068.0
2022-11-11 10:10:00,422.15,424.06,422.11,424.06,4284.0,422.15,424.06,422.11,424.06,4284.0
2022-11-11 10:15:00,425.12,425.12,424.18,424.74,3232.0,425.12,425.12,424.18,424.74,3232.0
2022-11-11 10:20:00,425.36,426.12,425.36,426.06,700.0,425.36,426.12,425.36,426.06,700.0
2022-11-11 10:25:00,425.62,426.0,424.4,425.18,7079.0,425.62,426.0,424.4,425.18,7079.0
2022-11-11 10:30:00,425.56,426.48,425.49,426.22,3802.0,425.56,426.48,425.49,426.22,3802.0
2022-11-11 10:35:00,426.33,426.46,425.5,425.85,3853.0,426.33,426.46,425.5,425.85,3853.0
2022-11-11 10:40:00,425.8,426.61,425.67,426.61,3880.0,425.8,426.61,425.67,426.61,3880.0
2022-11-11 10:45:00,426.63,427.81,426.63,427.5,3531.0,426.63,427.81,426.63,427.5,3531.0
2022-11-11 10:50:00,427.7,427.7,426.86,426.86,3301.0,427.7,427.7,426.86,426.86,3301.0
2022-11-11 10:55:00,426.94,427.35,426.5,427.31,3800.0,426.94,427.35,426.5,427.31,3800.0
2022-11-11 11:00:00,427.47,427.47,427.2,427.2,200.0,427.47,427.47,427.2,427.2,200.0
2022-11-11 11:05:00,427.11,427.11,425.3,425.3,3439.0,427.11,427.11,425.3,425.3,3439.0
2022-11-11 11:10:00,425.18,425.91,424.9,425.45,6496.0,425.18,425.91,424.9,425.45,6496.0
2022-11-11 11:15:00,425.45,425.45,424.01,425.34,2805.0,425.45,425.45,424.01,425.34,2805.0
2022-11-11 11:20:00,425.05,425.16,424.18,424.18,5914.0,425.05,425.16,424.18,424.18,5914.0
2022-11-11 11:25:00,424.18,424.21,422.94,423.05,4000.0,424.18,424.21,422.94,423.05,4000.0
2022-11-11 11:30:00,423.04,423.26,421.97,421.97,12509.0,423.04,423.26,421.97,421.97,12509.0
2022-11-11 11:35:00,421.74,421.74,421.04,421.22,4381.0,421.74,421.74,421.04,421.22,4381.0
2022-11-11 11:40:00,421.33,421.63,420.86,421.03,4200.0,421.33,421.63,420.86,421.03,4200.0
2022-11-11 11:45:00,421.01,421.49,420.82,421.31,2300.0,421.01,421.49,420.82,421.31,2300.0
2022-11-11 11:50:00,421.28,421.93,420.58,420.58,3607.0,421.28,421.93,420.58,420.58,3607.0
2022-11-11 11:55:00,420.61,421.21,420.27,420.99,3100.0,420.61,421.21,420.27,420.99,3100.0
2022-11-11 12:00:00,420.94,421.05,420.54,421.04,2700.0,420.94,421.05,420.54,421.04,2700.0
2022-11-11 12:05:00,421.07,421.12,420.5,420.88,7954.0,421.07,421.12,420.5,420.88,7954.0
2022-11-11 12:10:00,420.95,422.2,420.95,422.15,1500.0,420.95,422.2,420.95,422.15,1500.0
2022-11-11 12:15:00,422.4,422.84,422.4,422.55,2500.0,422.4,422.84,422.4,422.55,2500.0
2022-11-11 12:20:00,422.41,422.52,421.95,422.37,6700.0,422.41,422.52,421.95,422.37,6700.0
2022-11-11 12:25:00,422.3,422.96,422.14,422.96,1300.0,422.3,422.96,422.14,422.96,1300.0
2022-11-11 12:30:00,422.97,423.27,422.75,422.89,6112.0,422.97,423.27,422.75,422.89,6112.0
2022-11-11 12:35:00,422.92,423.05,422.74,422.94,2017.0,422.92,423.05,422.74,422.94,2017.0
2022-11-11 12:40:00,422.89,423.36,422.6,423.36,1400.0,422.89,423.36,422.6,423.36,1400.0
2022-11-11 12:45:00,423.49,423.7,423.26,423.46,4555.0,423.49,423.7,423.26,423.46,4555.0
2022-11-11 12:50:00,423.41,424.21,423.3,424.09,2400.0,423.41,424.21,423.3,424.09,2400.0
2022-11-11 12:55:00,424.6,425.1,424.44,424.47,4555.0,424.6,425.1,424.44,424.47,4555.0
2022-11-11 13:00:00,424.47,425.49,424.47,425.35,1098.0,424.47,425.49,424.47,425.35,1098.0
2022-11-11 13:05:00,425.5,425.51,424.57,425.18,2268.0,425.5,425.51,424.57,425.18,2268.0
2022-11-11 13:10:00,425.21,425.54,424.28,424.53,4547.0,425.21,425.54,424.28,424.53,4547.0
2022-11-11 13:15:00,424.68,425.37,424.68,425.37,2000.0,424.68,425.37,424.68,425.37,2000.0
2022-11-11 13:20:00,425.37,425.98,425.24,425.77,6380.0,425.37,425.98,425.24,425.77,6380.0
2022-11-11 13:25:00,425.86,426.22,425.84,426.0,3819.0,425.86,426.22,425.84,426.0,3819.0
2022-11-11 13:30:00,425.98,426.61,425.63,426.0,1738.0,425.98,426.61,425.63,426.0,1738.0
2022-11-11 13:35:00,425.95,426.01,425.62,425.82,6200.0,425.95,426.01,425.62,425.82,6200.0
2022-11-11 13:40:00,425.81,425.98,425.13,425.38,16868.0,425.81,425.98,425.13,425.38,16868.0
2022-11-11 13:45:00,425.46,425.46,423.98,424.4,2558.0,425.46,425.46,423.98,424.4,2558.0
2022-11-11 13:50:00,424.33,424.5,423.52,423.52,2823.0,424.33,424.5,423.52,423.52,2823.0
2022-11-11 13:55:00,423.4,424.12,423.4,423.84,1720.0,423.4,424.12,423.4,423.84,1720.0
2022-11-11 14:00:00,424.0,424.4,423.49,424.4,2300.0,424.0,424.4,423.49,424.4,2300.0
2022-11-11 14:05:00,424.45,424.89,424.25,424.5,2939.0,424.45,424.89,424.25,424.5,2939.0
2022-11-11 14:10:00,424.5,424.78,424.19,424.24,1906.0,424.5,424.78,424.19,424.24,1906.0
2022-11-11 14:15:00,424.77,425.13,424.55,424.96,4346.0,424.77,425.13,424.55,424.96,4346.0
2022-11-11 14:20:00,424.96,425.68,424.96,425.51,3517.0,424.96,425.68,424.96,425.51,3517.0
2022-11-11 14:25:00,425.59,427.44,425.46,427.15,7004.0,425.59,427.44,425.46,427.15,7004.0
2022-11-11 14:30:00,426.95,427.4,426.81,427.08,3410.0,426.95,427.4,426.81,427.08,3410.0
2022-11-11 14:35:00,426.53,427.23,426.53,427.01,1200.0,426.53,427.23,426.53,427.01,1200.0
2022-11-11 14:40:00,427.08,427.35,426.44,426.44,4010.0,427.08,427.35,426.44,426.44,4010.0
2022-11-11 14:45:00,426.46,426.65,426.02,426.19,8743.0,426.46,426.65,426.02,426.19,8743.0
2022-11-11 14:50:00,426.03,426.62,425.82,426.48,8199.0,426.03,426.62,425.82,426.48,8199.0
2022-11-11 14:55:00,426.47,426.9,426.14,426.7,5800.0,426.47,426.9,426.14,426.7,5800.0
2022-11-11 15:00:00,426.75,426.79,425.82,425.89,3996.0,426.75,426.79,425.82,425.89,3996.0
2022-11-11 15:05:00,426.17,426.31,425.84,425.84,8724.0,426.17,426.31,425.84,425.84,8724.0
2022-11-11 15:10:00,425.84,425.84,425.0,425.81,20928.0,425.84,425.84,425.0,425.81,20928.0
2022-11-11 15:15:00,425.47,426.4,425.47,426.31,11036.0,425.47,426.4,425.47,426.31,11036.0
2022-11-11 15:20:00,426.42,426.64,426.14,426.49,7332.0,426.42,426.64,426.14,426.49,7332.0
2022-11-11 15:25:00,426.56,427.11,426.54,427.0,6400.0,426.56,427.11,426.54,427.0,6400.0
2022-11-11 15:30:00,426.99,427.45,426.93,426.96,8969.0,426.99,427.45,426.93,426.96,8969.0
2022-11-11 15:35:00,426.89,428.45,426.89,428.26,14888.0,426.89,428.45,426.89,428.26,14888.0
2022-11-11 15:40:00,428.49,429.49,428.3,429.29,14490.0,428.49,429.49,428.3,429.29,14490.0
2022-11-11 15:45:00,429.3,430.0,428.99,429.23,16978.0,429.3,430.0,428.99,429.23,16978.0
2022-11-11 15:50:00,429.29,430.44,428.48,429.97,27715.0,429.29,430.44,428.48,429.97,27715.0
2022-11-11 15:55:00,429.97,430.75,429.85,430.47,97657.0,429.97,430.75,429.85,430.47,97657.0
2022-11-14 09:30:00,431.5,432.26,430.83,431.6,7325.0,431.5,432.26,430.83,431.6,7325.0
2022-11-14 09:35:00,431.2,431.79,430.44,431.6,2967.0,431.2,431.79,430.44,431.6,2967.0
2022-11-14 09:40:00,432.16,432.16,430.01,431.43,3830.0,432.16,432.16,430.01,431.43,3830.0
2022-11-14 09:45:00,431.47,432.04,430.43,431.95,7147.0,431.47,432.04,430.43,431.95,7147.0
2022-11-14 09:50:00,431.42,433.5,430.67,432.56,7138.0,431.42,433.5,430.67,432.56,7138.0
2022-11-14 09:55:00,432.63,433.68,432.18,432.74,3650.0,432.63,433.68,432.18,432.74,3650.0
2022-11-14 10:00:00,432.84,435.25,432.79,435.0,8305.0,432.84,435.25,432.79,435.0,8305.0
2022-11-14 10:05:00,434.35,436.81,433.44,436.09,7235.0,434.35,436.81,433.44,436.09,7235.0
2022-11-14 10:10:00,435.54,436.42,434.4,434.87,6260.0,435.54,436.42,434.4,434.87,6260.0
2022-11-14 10:15:00,434.75,435.04,433.94,433.94,2000.0,434.75,435.04,433.94,433.94,2000.0
2022-11-14 10:20:00,433.61,434.9,433.4,433.41,8724.0,433.61,434.9,433.4,433.41,8724.0
2022-11-14 10:25:00,432.98,432.99,432.22,432.5,1700.0,432.98,432.99,432.22,432.5,1700.0
2022-11-14 10:30:00,432.19,432.65,431.48,432.6,5703.0,432.19,432.65,431.48,432.6,5703.0
2022-11-14 10:35:00,432.63,432.76,431.79,432.61,2687.0,432.63,432.76,431.79,432.61,2687.0
2022-11-14 10:40:00,432.64,433.2,432.63,433.1,1600.0,432.64,433.2,432.63,433.1,1600.0
2022-11-14 10:45:00,432.92,432.92,432.23,432.32,1300.0,432.92,432.92,432.23,432.32,1300.0
2022-11-14 10:50:00,432.71,433.0,432.07,433.0,2200.0,432.71,433.0,432.07,433.0,2200.0
2022-11-14 10:55:00,433.09,433.18,432.13,432.4,3216.0,433.09,433.18,432.13,432.4,3216.0
2022-11-14 11:00:00,432.42,432.7,431.75,432.01,5408.0,432.42,432.7,431.75,432.01,5408.0
2022-11-14 11:05:00,432.0,432.0,431.5,431.87,4895.0,432.0,432.0,431.5,431.87,4895.0
2022-11-14 11:10:00,431.88,432.0,431.5,431.81,9943.0,431.88,432.0,431.5,431.81,9943.0
2022-11-14 11:15:00,431.93,432.01,430.24,430.35,13616.0,431.93,432.01,430.24,430.35,13616.0
2022-11-14 11:20:00,430.37,430.77,430.31,430.31,2300.0,430.37,430.77,430.31,430.31,2300.0
2022-11-14 11:25:00,430.17,430.17,429.18,429.73,2106.0,430.17,430.17,429.18,429.73,2106.0
2022-11-14 11:30:00,429.53,431.06,429.31,431.06,3255.0,429.53,431.06,429.31,431.06,3255.0
2022-11-14 11:35:00,431.06,431.06,429.91,429.91,900.0,431.06,431.06,429.91,429.91,900.0
2022-11-14 11:40:00,430.05,430.67,429.85,430.19,1500.0,430.05,430.67,429.85,430.19,1500.0
2022-11-14 11:45:00,430.17,430.58,429.81,430.21,1600.0,430.17,430.58,429.81,430.21,1600.0
2022-11-14 11:50:00,430.34,430.44,429.99,429.99,1500.0,430.34,430.44,429.99,429.99,1500.0
2022-11-14 11:55:00,430.35,430.6,430.02,430.14,2200.0,430.35,430.6,430.02,430.14,2200.0
2022-11-14 12:00:00,430.28,430.9,430.05,430.43,2100.0,430.28,430.9,430.05,430.43,2100.0
2022-11-14 12:05:00,430.25,430.28,430.0,430.0,1200.0,430.25,430.28,430.0,430.0,1200.0
2022-11-14 12:10:00,430.0,430.2,429.6,429.81,6747.0,430.0,430.2,429.6,429.81,6747.0
2022-11-14 12:15:00,429.58,429.82,428.53,428.53,3778.0,429.58,429.82,428.53,428.53,3778.0
2022-11-14 12:20:00,428.06,428.17,427.38,428.02,3546.0,428.06,428.17,427.38,428.02,3546.0
2022-11-14 12:25:00,427.98,429.03,427.78,428.94,5359.0,427.98,429.03,427.78,428.94,5359.0
2022-11-14 12:30:00,428.74,429.55,428.72,429.55,2108.0,428.74,429.55,428.72,429.55,2108.0
2022-11-14 12:35:00,429.69,429.91,429.3,429.91,3000.0,429.69,429.91,429.3,429.91,3000.0
2022-11-14 12:40:00,430.16,430.38,429.98,430.25,1400.0,430.16,430.38,429.98,430.25,1400.0
2022-11-14 12:45:00,430.56,430.92,430.3,430.78,1123.0,430.56,430.92,430.3,430.78,1123.0
2022-11-14 12:50:00,430.62,430.79,430.46,430.78,2219.0,430.62,430.79,430.46,430.78,2219.0
2022-11-14 12:55:00,430.81,430.82,429.57,430.19,3806.0,430.81,430.82,429.57,430.19,3806.0
2022-11-14 13:00:00,430.0,430.18,429.84,429.94,2089.0,430.0,430.18,429.84,429.94,2089.0
2022-11-14 13:05:00,429.94,430.48,429.84,430.08,2576.0,429.94,430.48,429.84,430.08,2576.0
2022-11-14 13:10:00,430.29,430.43,430.12,430.12,800.0,430.29,430.43,430.12,430.12,800.0
2022-11-14 13:15:00,430.5,431.07,430.16,430.39,2200.0,430.5,431.07,430.16,430.39,2200.0
2022-11-14 13:20:00,430.47,430.47,430.41,430.41,400.0,430.47,430.47,430.41,430.41,400.0
2022-11-14 13:25:00,430.18,430.76,430.18,430.52,4300.0,430.18,430.76,430.18,430.52,4300.0
2022-11-14 13:30:00,430.53,430.71,429.87,430.09,1819.0,430.53,430.71,429.87,430.09,1819.0
2022-11-14 13:35:00,429.98,430.5,429.8,430.06,2600.0,429.98,430.5,429.8,430.06,2600.0
2022-11-14 13:40:00,430.01,430.6,430.01,430.38,5575.0,430.01,430.6,430.01,430.38,5575.0
2022-11-14 13:45:00,430.33,431.5,430.18,431.5,3000.0,430.33,431.5,430.18,431.5,3000.0
2022-11-14 13:50:00,431.39,431.73,431.07,431.62,1866.0,431.39,431.73,431.07,431.62,1866.0
2022-11-14 13:55:00,431.44,431.58,430.93,431.09,1423.0,431.44,431.58,430.93,431.09,1423.0
2022-11-14 14:00:00,431.01,431.19,430.79,431.06,2778.0,431.01,431.19,430.79,431.06,2778.0
2022-11-14 14:05:00,431.19,431.64,431.0,431.63,4699.0,431.19,431.64,431.0,431.63,4699.0
2022-11-14 14:10:00,431.75,431.75,431.34,431.58,2620.0,431.75,431.75,431.34,431.58,2620.0
2022-11-14 14:15:00,431.59,431.89,431.39,431.83,3200.0,431.59,431.89,431.39,431.83,3200.0
2022-11-14 14:20:00,431.6,432.68,431.5,432.32,3845.0,431.6,432.68,431.5,432.32,3845.0
2022-11-14 14:25:00,432.07,432.75,431.67,432.68,4019.0,432.07,432.75,431.67,432.68,4019.0
2022-11-14 14:30:00,432.61,432.76,432.38,432.38,4000.0,432.61,432.76,432.38,432.38,4000.0
2022-11-14 14:35:00,432.37,432.49,432.14,432.14,1436.0,432.37,432.49,432.14,432.14,1436.0
2022-11-14 14:40:00,432.33,432.33,431.61,431.61,2541.0,432.33,432.33,431.61,431.61,2541.0
2022-11-14 14:45:00,431.45,431.64,430.47,430.61,6449.0,431.45,431.64,430.47,430.61,6449.0
2022-11-14 14:50:00,430.37,431.03,430.04,430.32,9416.0,430.37,431.03,430.04,430.32,9416.0
2022-11-14 14:55:00,430.06,430.35,429.31,429.31,1885.0,430.06,430.35,429.31,429.31,1885.0
2022-11-14 15:00:00,429.27,429.74,429.18,429.42,2256.0,429.27,429.74,429.18,429.42,2256.0
2022-11-14 15:05:00,429.24,429.24,428.45,428.61,2625.0,429.24,429.24,428.45,428.61,2625.0
2022-11-14 15:10:00,428.45,428.46,427.23,427.32,5172.0,428.45,428.46,427.23,427.32,5172.0
2022-11-14 15:15:00,427.32,427.33,426.63,426.72,1900.0,427.32,427.33,426.63,426.72,1900.0
2022-11-14 15:20:00,426.49,426.99,426.39,426.99,4100.0,426.49,426.99,426.39,426.99,4100.0
2022-11-14 15:25:00,426.79,427.83,426.57,426.98,14295.0,426.79,427.83,426.57,426.98,14295.0
2022-11-14 15:30:00,426.86,427.1,426.17,426.42,3731.0,426.86,427.1,426.17,426.42,3731.0
2022-11-14 15:35:00,426.42,426.44,425.48,425.98,4316.0,426.42,426.44,425.48,425.98,4316.0
2022-11-14 15:40:00,425.86,426.34,425.86,425.9,6913.0,425.86,426.34,425.86,425.9,6913.0
2022-11-14 15:45:00,425.88,426.01,424.9,425.01,14371.0,425.88,426.01,424.9,425.01,14371.0
2022-11-14 15:50:00,424.93,425.53,424.68,425.0,14938.0,424.93,425.53,424.68,425.0,14938.0
2022-11-14 15:55:00,424.89,424.89,422.43,422.69,49293.0,424.89,424.89,422.43,422.69,49293.0
2022-11-15 09:30:00,432.0,436.0,431.69,435.21,19856.0,432.0,436.0,431.69,435.21,19856.0
2022-11-15 09:35:00,435.45,436.83,434.42,434.83,5701.0,435.45,436.83,434.42,434.83,5701.0
2022-11-15 09:40:00,435.9,435.9,431.41,431.41,3716.0,435.9,435.9,431.41,431.41,3716.0
2022-11-15 09:45:00,431.74,432.01,428.5,429.8,3734.0,431.74,432.01,428.5,429.8,3734.0
2022-11-15 09:50:00,429.91,430.89,429.51,430.89,2204.0,429.91,430.89,429.51,430.89,2204.0
2022-11-15 09:55:00,431.31,431.68,430.8,431.68,2598.0,431.31,431.68,430.8,431.68,2598.0
2022-11-15 10:00:00,432.31,433.32,431.62,431.62,2242.0,432.31,433.32,431.62,431.62,2242.0
2022-11-15 10:05:00,432.1,432.1,430.88,430.88,2247.0,432.1,432.1,430.88,430.88,2247.0
2022-11-15 10:10:00,430.61,430.61,430.05,430.37,500.0,430.61,430.61,430.05,430.37,500.0
2022-11-15 10:15:00,430.4,431.31,430.08,430.24,1933.0,430.4,431.31,430.08,430.24,1933.0
2022-11-15 10:20:00,429.84,432.12,429.84,431.9,2713.0,429.84,432.12,429.84,431.9,2713.0
2022-11-15 10:25:00,432.35,433.02,432.29,432.85,888.0,432.35,433.02,432.29,432.85,888.0
2022-11-15 10:30:00,433.5,434.1,433.09,434.1,2200.0,433.5,434.1,433.09,434.1,2200.0
2022-11-15 10:35:00,434.0,435.0,433.26,433.94,3532.0,434.0,435.0,433.26,433.94,3532.0
2022-11-15 10:40:00,435.0,435.12,434.29,435.12,2951.0,435.0,435.12,434.29,435.12,2951.0
2022-11-15 10:45:00,435.03,435.03,434.35,434.35,2006.0,435.03,435.03,434.35,434.35,2006.0
2022-11-15 10:50:00,434.58,435.12,434.26,435.12,4200.0,434.58,435.12,434.26,435.12,4200.0
2022-11-15 10:55:00,435.24,435.24,434.26,434.26,2200.0,435.24,435.24,434.26,434.26,2200.0
2022-11-15 11:00:00,434.03,434.85,433.61,434.71,4837.0,434.03,434.85,433.61,434.71,4837.0
2022-11-15 11:05:00,434.71,435.98,434.3,434.63,4135.0,434.71,435.98,434.3,434.63,4135.0
2022-11-15 11:10:00,434.58,434.58,433.79,434.26,1500.0,434.58,434.58,433.79,434.26,1500.0
2022-11-15 11:15:00,434.07,434.76,433.34,433.34,2504.0,434.07,434.76,433.34,433.34,2504.0
2022-11-15 11:20:00,433.4,434.63,433.4,434.2,2394.0,433.4,434.63,433.4,434.2,2394.0
2022-11-15 11:25:00,434.35,434.36,434.01,434.01,604.0,434.35,434.36,434.01,434.01,604.0
2022-11-15 11:30:00,433.94,435.74,433.94,435.74,2147.0,433.94,435.74,433.94,435.74,2147.0
2022-11-15 11:35:00,436.0,436.4,435.04,435.3,3905.0,436.0,436.4,435.04,435.3,3905.0
2022-11-15 11:40:00,435.65,435.65,434.8,434.8,600.0,435.65,435.65,434.8,434.8,600.0
2022-11-15 11:45:00,434.42,435.4,434.25,434.25,2051.0,434.42,435.4,434.25,434.25,2051.0
2022-11-15 11:50:00,434.35,434.36,433.64,434.29,2300.0,434.35,434.36,433.64,434.29,2300.0
2022-11-15 11:55:00,433.85,434.01,433.14,434.01,1100.0,433.85,434.01,433.14,434.01,1100.0
2022-11-15 12:00:00,434.53,434.98,432.91,434.98,6712.0,434.53,434.98,432.91,434.98,6712.0
2022-11-15 12:05:00,435.0,435.3,434.38,435.21,2219.0,435.0,435.3,434.38,435.21,2219.0
2022-11-15 12:10:00,435.21,435.36,434.51,434.64,2432.0,435.21,435.36,434.51,434.64,2432.0
2022-11-15 12:15:00,434.43,434.8,434.4,434.4,600.0,434.43,434.8,434.4,434.4,600.0
2022-11-15 12:20:00,434.6,434.61,434.18,434.18,1562.0,434.6,434.61,434.18,434.18,1562.0
2022-11-15 12:25:00,434.31,434.31,433.87,433.9,1200.0,434.31,434.31,433.87,433.9,1200.0
2022-11-15 12:30:00,433.69,434.56,433.65,434.46,1165.0,433.69,434.56,433.65,434.46,1165.0
2022-11-15 12:35:00,434.22,434.7,434.14,434.39,2258.0,434.22,434.7,434.14,434.39,2258.0
2022-11-15 12:40:00,434.22,434.22,433.65,433.87,1140.0,434.22,434.22,433.65,433.87,1140.0
2022-11-15 12:45:00,434.07,434.57,433.34,434.56,2700.0,434.07,434.57,433.34,434.56,2700.0
2022-11-15 12:50:00,434.14,434.27,433.75,434.05,1666.0,434.14,434.27,433.75,434.05,1666.0
2022-11-15 12:55:00,433.7,433.7,433.67,433.67,200.0,433.7,433.7,433.67,433.67,200.0
2022-11-15 13:00:00,434.0,434.3,433.72,434.06,1900.0,434.0,434.3,433.72,434.06,1900.0
2022-11-15 13:05:00,434.05,434.26,434.05,434.16,918.0,434.05,434.26,434.05,434.16,918.0
2022-11-15 13:10:00,434.42,436.35,434.42,436.35,5866.0,434.42,436.35,434.42,436.35,5866.0
2022-11-15 13:15:00,435.92,436.32,434.61,435.01,7780.0,435.92,436.32,434.61,435.01,7780.0
2022-11-15 13:20:00,434.98,435.28,433.53,434.21,11701.0,434.98,435.28,433.53,434.21,11701.0
2022-11-15 13:25:00,434.51,434.91,433.0,433.86,6957.0,434.51,434.91,433.0,433.86,6957.0
2022-11-15 13:30:00,433.41,433.98,433.22,433.23,7216.0,433.41,433.98,433.22,433.23,7216.0
2022-11-15 13:35:00,433.65,433.99,432.83,433.42,4846.0,433.65,433.99,432.83,433.42,4846.0
2022-11-15 13:40:00,432.92,434.05,432.81,434.05,1100.0,432.92,434.05,432.81,434.05,1100.0
2022-11-15 13:45:00,433.48,433.91,432.6,432.6,1856.0,433.48,433.91,432.6,432.6,1856.0
2022-11-15 13:50:00,432.23,433.84,432.23,433.76,2816.0,432.23,433.84,432.23,433.76,2816.0
2022-11-15 13:55:00,434.02,434.99,433.98,434.63,8826.0,434.02,434.99,433.98,434.63,8826.0
2022-11-15 14:00:00,434.65,435.0,434.21,434.48,26069.0,434.65,435.0,434.21,434.48,26069.0
2022-11-15 14:05:00,434.35,436.03,434.18,436.03,6646.0,434.35,436.03,434.18,436.03,6646.0
2022-11-15 14:10:00,436.4,438.6,436.4,437.97,7377.0,436.4,438.6,436.4,437.97,7377.0
2022-11-15 14:15:00,437.79,438.58,437.31,438.55,4875.0,437.79,438.58,437.31,438.55,4875.0
2022-11-15 14:20:00,438.65,439.52,438.65,439.25,2284.0,438.65,439.52,438.65,439.25,2284.0
2022-11-15 14:25:00,438.88,439.29,437.54,438.02,3870.0,438.88,439.29,437.54,438.02,3870.0
2022-11-15 14:30:00,437.76,437.94,437.06,437.06,1825.0,437.76,437.94,437.06,437.06,1825.0
2022-11-15 14:35:00,437.11,437.15,436.52,436.69,2064.0,437.11,437.15,436.52,436.69,2064.0
2022-11-15 14:40:00,436.76,437.3,435.98,436.06,3919.0,436.76,437.3,435.98,436.06,3919.0
2022-11-15 14:45:00,436.81,437.0,435.71,435.75,6812.0,436.81,437.0,435.71,435.75,6812.0
2022-11-15 14:50:00,435.88,436.55,435.43,435.91,2581.0,435.88,436.55,435.43,435.91,2581.0
2022-11-15 14:55:00,436.02,437.41,435.9,437.17,2171.0,436.02,437.41,435.9,437.17,2171.0
2022-11-15 15:00:00,436.62,437.04,436.61,437.04,1364.0,436.62,437.04,436.61,437.04,1364.0
2022-11-15 15:05:00,437.04,437.04,436.62,436.93,1003.0,437.04,437.04,436.62,436.93,1003.0
2022-11-15 15:10:00,437.23,437.62,436.91,437.57,2833.0,437.23,437.62,436.91,437.57,2833.0
2022-11-15 15:15:00,437.86,438.06,437.59,438.04,1982.0,437.86,438.06,437.59,438.04,1982.0
2022-11-15 15:20:00,437.76,438.36,437.73,438.36,2937.0,437.76,438.36,437.73,438.36,2937.0
2022-11-15 15:25:00,438.31,438.32,437.59,437.7,2029.0,438.31,438.32,437.59,437.7,2029.0
2022-11-15 15:30:00,437.72,437.72,436.18,436.18,4858.0,437.72,437.72,436.18,436.18,4858.0
2022-11-15 15:35:00,436.28,437.26,436.25,436.97,4374.0,436.28,437.26,436.25,436.97,4374.0
2022-11-15 15:40:00,437.12,437.27,436.83,437.11,3823.0,437.12,437.27,436.83,437.11,3823.0
2022-11-15 15:45:00,437.0,437.0,436.2,436.68,7131.0,437.0,437.0,436.2,436.68,7131.0
2022-11-15 15:50:00,436.62,436.91,435.92,436.62,17957.0,436.62,436.91,435.92,436.62,17957.0
2022-11-15 15:55:00,436.76,437.08,436.06,436.22,26675.0,436.76,437.08,436.06,436.22,26675.0
2022-11-16 09:30:00,429.12,432.81,428.32,432.61,21929.0,429.12,432.81,428.32,432.61,21929.0
2022-11-16 09:35:00,432.71,432.71,429.25,430.43,5155.0,432.71,432.71,429.25,430.43,5155.0
2022-11-16 09:40:00,430.27,433.4,429.35,433.39,4428.0,430.27,433.4,429.35,433.39,4428.0
2022-11-16 09:45:00,433.89,433.89,432.27,432.3,2872.0,433.89,433.89,432.27,432.3,2872.0
2022-11-16 09:50:00,431.18,431.18,428.54,428.68,16192.0,431.18,431.18,428.54,428.68,16192.0
2022-11-16 09:55:00,429.35,431.52,429.35,430.96,844.0,429.35,431.52,429.35,430.96,844.0
2022-11-16 10:00:00,430.72,434.26,430.72,433.64,2290.0,430.72,434.26,430.72,433.64,2290.0
2022-11-16 10:05:00,433.59,433.65,432.77,432.77,648.0,433.59,433.65,432.77,432.77,648.0
2022-11-16 10:10:00,432.38,433.37,432.16,432.87,1000.0,432.38,433.37,432.16,432.87,1000.0
2022-11-16 10:15:00,432.79,432.79,431.98,431.98,300.0,432.79,432.79,431.98,431.98,300.0
2022-11-16 10:20:00,431.61,431.8,431.24,431.77,560.0,431.61,431.8,431.24,431.77,560.0
2022-11-16 10:25:00,431.88,432.98,431.88,432.73,3800.0,431.88,432.98,431.88,432.73,3800.0
2022-11-16 10:30:00,432.14,434.41,431.88,433.99,2953.0,432.14,434.41,431.88,433.99,2953.0
2022-11-16 10:35:00,433.91,433.91,433.12,433.35,800.0,433.91,433.91,433.12,433.35,800.0
2022-11-16 10:40:00,433.62,434.0,432.91,433.16,1192.0,433.62,434.0,432.91,433.16,1192.0
2022-11-16 10:45:00,432.99,432.99,432.99,432.99,100.0,432.99,432.99,432.99,432.99,100.0
2022-11-16 10:50:00,433.6,434.2,433.0,434.11,3246.0,433.6,434.2,433.0,434.11,3246.0
2022-11-16 10:55:00,433.86,433.87,433.4,433.4,1400.0,433.86,433.87,433.4,433.4,1400.0
2022-11-16 11:00:00,433.47,435.06,433.47,434.38,3217.0,433.47,435.06,433.47,434.38,3217.0
2022-11-16 11:05:00,434.1,434.15,434.06,434.07,325.0,434.1,434.15,434.06,434.07,325.0
2022-11-16 11:10:00,433.79,434.27,433.79,434.22,625.0,433.79,434.27,433.79,434.22,625.0
2022-11-16 11:15:00,433.94,434.81,433.94,434.46,1889.0,433.94,434.81,433.94,434.46,1889.0
2022-11-16 11:20:00,434.89,435.43,434.89,435.28,1783.0,434.89,435.43,434.89,435.28,1783.0
2022-11-16 11:25:00,435.41,435.41,434.93,434.93,300.0,435.41,435.41,434.93,434.93,300.0
2022-11-16 11:30:00,435.01,435.01,434.52,434.8,1609.0,435.01,435.01,434.52,434.8,1609.0
2022-11-16 11:35:00,434.56,434.56,433.42,433.73,1366.0,434.56,434.56,433.42,433.73,1366.0
2022-11-16 11:40:00,433.92,433.92,433.6,433.77,800.0,433.92,433.92,433.6,433.77,800.0
2022-11-16 11:45:00,434.39,434.4,434.11,434.4,700.0,434.39,434.4,434.11,434.4,700.0
2022-11-16 11:50:00,434.58,435.03,434.58,434.61,900.0,434.58,435.03,434.58,434.61,900.0
2022-11-16 11:55:00,434.5,434.97,434.5,434.82,300.0,434.5,434.97,434.5,434.82,300.0
2022-11-16 12:00:00,434.1,434.1,433.31,433.46,900.0,434.1,434.1,433.31,433.46,900.0
2022-11-16 12:05:00,433.59,434.18,433.56,434.18,960.0,433.59,434.18,433.56,434.18,960.0
2022-11-16 12:10:00,433.66,433.85,433.14,433.85,3000.0,433.66,433.85,433.14,433.85,3000.0
2022-11-16 12:15:00,433.62,433.62,433.4,433.4,200.0,433.62,433.62,433.4,433.4,200.0
2022-11-16 12:20:00,434.14,434.14,433.0,433.22,1370.0,434.14,434.14,433.0,433.22,1370.0
2022-11-16 12:25:00,433.92,434.04,433.61,434.04,900.0,433.92,434.04,433.61,434.04,900.0
2022-11-16 12:30:00,433.97,434.63,433.96,434.63,1959.0,433.97,434.63,433.96,434.63,1959.0
2022-11-16 12:35:00,434.37,434.37,434.1,434.1,390.0,434.37,434.37,434.1,434.1,390.0
2022-11-16 12:40:00,434.22,435.0,434.21,435.0,800.0,434.22,435.0,434.21,435.0,800.0
2022-11-16 12:45:00,434.79,435.49,434.41,434.72,1550.0,434.79,435.49,434.41,434.72,1550.0
2022-11-16 12:50:00,435.1,435.15,434.0,434.0,700.0,435.1,435.15,434.0,434.0,700.0
2022-11-16 12:55:00,434.0,434.0,434.0,434.0,0.0,434.0,434.0,434.0,434.0,0.0
2022-11-16 13:00:00,433.9,434.4,433.9,434.4,1600.0,433.9,434.4,433.9,434.4,1600.0
2022-11-16 13:05:00,434.66,435.0,434.51,434.51,500.0,434.66,435.0,434.51,434.51,500.0
2022-11-16 13:10:00,434.51,434.9,434.47,434.47,506.0,434.51,434.9,434.47,434.47,506.0
2022-11-16 13:15:00,434.72,434.95,434.53,434.75,1404.0,434.72,434.95,434.53,434.75,1404.0
2022-11-16 13:20:00,434.67,434.67,434.15,434.4,3200.0,434.67,434.67,434.15,434.4,3200.0
2022-11-16 13:25:00,434.23,434.47,434.02,434.02,300.0,434.23,434.47,434.02,434.02,300.0
2022-11-16 13:30:00,433.82,433.99,433.17,433.17,500.0,433.82,433.99,433.17,433.17,500.0
2022-11-16 13:35:00,433.29,433.56,433.01,433.44,1600.0,433.29,433.56,433.01,433.44,1600.0
2022-11-16 13:40:00,433.44,434.04,433.44,434.04,700.0,433.44,434.04,433.44,434.04,700.0
2022-11-16 13:45:00,433.97,434.24,433.54,433.54,1100.0,433.97,434.24,433.54,433.54,1100.0
2022-11-16 13:50:00,433.44,433.67,433.18,433.67,400.0,433.44,433.67,433.18,433.67,400.0
2022-11-16 13:55:00,433.55,433.55,433.34,433.34,300.0,433.55,433.55,433.34,433.34,300.0
2022-11-16 14:00:00,433.03,433.32,432.89,433.32,1732.0,433.03,433.32,432.89,433.32,1732.0
2022-11-16 14:05:00,433.6,433.62,433.06,433.06,800.0,433.6,433.62,433.06,433.06,800.0
2022-11-16 14:10:00,433.13,433.19,433.01,433.19,792.0,433.13,433.19,433.01,433.19,792.0
2022-11-16 14:15:00,433.13,433.2,432.82,433.18,1100.0,433.13,433.2,432.82,433.18,1100.0
2022-11-16 14:20:00,433.39,433.52,433.13,433.26,1000.0,433.39,433.52,433.13,433.26,1000.0
2022-11-16 14:25:00,433.54,433.93,433.54,433.93,800.0,433.54,433.93,433.54,433.93,800.0
2022-11-16 14:30:00,433.92,433.92,433.14,433.63,1700.0,433.92,433.92,433.14,433.63,1700.0
2022-11-16 14:35:00,433.52,434.5,433.44,434.5,1600.0,433.52,434.5,433.44,434.5,1600.0
2022-11-16 14:40:00,434.48,434.92,434.21,434.92,2285.0,434.48,434.92,434.21,434.92,2285.0
2022-11-16 14:45:00,434.83,434.83,434.51,434.52,300.0,434.83,434.83,434.51,434.52,300.0
2022-11-16 14:50:00,434.94,434.97,434.68,434.92,800.0,434.94,434.97,434.68,434.92,800.0
2022-11-16 14:55:00,435.37,435.5,435.24,435.5,700.0,435.37,435.5,435.24,435.5,700.0
2022-11-16 15:00:00,435.54,435.57,435.01,435.15,1300.0,435.54,435.57,435.01,435.15,1300.0
2022-11-16 15:05:00,435.05,435.45,434.81,434.81,1900.0,435.05,435.45,434.81,434.81,1900.0
2022-11-16 15:10:00,434.97,435.88,434.97,435.87,1523.0,434.97,435.88,434.97,435.87,1523.0
2022-11-16 15:15:00,436.11,436.15,435.38,435.4,3415.0,436.11,436.15,435.38,435.4,3415.0
2022-11-16 15:20:00,435.59,436.13,435.58,436.09,3045.0,435.59,436.13,435.58,436.09,3045.0
2022-11-16 15:25:00,435.95,436.01,435.35,435.35,2300.0,435.95,436.01,435.35,435.35,2300.0
2022-11-16 15:30:00,435.35,435.35,434.94,434.94,2300.0,435.35,435.35,434.94,434.94,2300.0
2022-11-16 15:35:00,435.22,435.69,435.15,435.43,4102.0,435.22,435.69,435.15,435.43,4102.0
2022-11-16 15:40:00,435.5,435.6,435.14,435.14,3100.0,435.5,435.6,435.14,435.14,3100.0
2022-11-16 15:45:00,435.18,436.18,435.12,435.81,4400.0,435.18,436.18,435.12,435.81,4400.0
2022-11-16 15:50:00,435.76,436.15,435.52,435.85,8559.0,435.76,436.15,435.52,435.85,8559.0
2022-11-16 15:55:00,435.83,435.83,435.02,435.49,21482.0,435.83,435.83,435.02,435.49,21482.0
2022-11-17 09:30:00,432.01,433.54,430.81,433.54,5739.0,432.01,433.54,430.81,433.54,5739.0
2022-11-17 09:35:00,433.03,434.98,432.56,432.91,6875.0,433.03,434.98,432.56,432.91,6875.0
2022-11-17 09:40:00,433.14,434.5,433.03,434.37,3952.0,433.14,434.5,433.03,434.37,3952.0
2022-11-17 09:45:00,434.85,435.5,433.01,433.6,4454.0,434.85,435.5,433.01,433.6,4454.0
2022-11-17 09:50:00,433.19,434.31,432.94,432.95,2500.0,433.19,434.31,432.94,432.95,2500.0
2022-11-17 09:55:00,432.78,432.78,430.14,430.91,3350.0,432.78,432.78,430.14,430.91,3350.0
2022-11-17 10:00:00,430.45,431.64,430.45,430.93,1716.0,430.45,431.64,430.45,430.93,1716.0
2022-11-17 10:05:00,431.1,431.1,430.07,430.62,3253.0,431.1,431.1,430.07,430.62,3253.0
2022-11-17 10:10:00,430.57,431.37,429.59,429.75,3628.0,430.57,431.37,429.59,429.75,3628.0
2022-11-17 10:15:00,430.02,430.02,429.47,429.87,3961.0,430.02,430.02,429.47,429.87,3961.0
2022-11-17 10:20:00,430.43,430.69,430.41,430.5,400.0,430.43,430.69,430.41,430.5,400.0
2022-11-17 10:25:00,430.83,431.03,430.24,430.24,1800.0,430.83,431.03,430.24,430.24,1800.0
2022-11-17 10:30:00,430.51,430.51,430.15,430.16,400.0,430.51,430.51,430.15,430.16,400.0
2022-11-17 10:35:00,430.07,430.46,429.81,430.27,600.0,430.07,430.46,429.81,430.27,600.0
2022-11-17 10:40:00,430.89,430.99,429.29,429.3,1150.0,430.89,430.99,429.29,429.3,1150.0
2022-11-17 10:45:00,429.3,429.3,428.38,428.39,1000.0,429.3,429.3,428.38,428.39,1000.0
2022-11-17 10:50:00,428.79,429.13,427.48,427.62,2500.0,428.79,429.13,427.48,427.62,2500.0
2022-11-17 10:55:00,427.72,427.72,427.5,427.61,900.0,427.72,427.72,427.5,427.61,900.0
2022-11-17 11:00:00,427.31,427.84,427.01,427.01,1100.0,427.31,427.84,427.01,427.01,1100.0
2022-11-17 11:05:00,427.49,427.92,427.21,427.85,1575.0,427.49,427.92,427.21,427.85,1575.0
2022-11-17 11:10:00,427.78,427.8,427.77,427.77,700.0,427.78,427.8,427.77,427.77,700.0
2022-11-17 11:15:00,427.46,427.82,426.61,427.62,2600.0,427.46,427.82,426.61,427.62,2600.0
2022-11-17 11:20:00,427.75,428.21,427.25,428.21,1000.0,427.75,428.21,427.25,428.21,1000.0
2022-11-17 11:25:00,428.31,429.03,428.29,428.56,600.0,428.31,429.03,428.29,428.56,600.0
2022-11-17 11:30:00,428.77,429.06,428.45,429.06,1535.0,428.77,429.06,428.45,429.06,1535.0
2022-11-17 11:35:00,429.41,429.59,429.41,429.51,1000.0,429.41,429.59,429.41,429.51,1000.0
2022-11-17 11:40:00,429.35,429.5,429.1,429.27,900.0,429.35,429.5,429.1,429.27,900.0
2022-11-17 11:45:00,429.25,429.25,429.22,429.22,200.0,429.25,429.25,429.22,429.22,200.0
2022-11-17 11:50:00,429.27,430.22,429.27,430.22,1301.0,429.27,430.22,429.27,430.22,1301.0
2022-11-17 11:55:00,430.53,431.58,430.53,431.51,500.0,430.53,431.58,430.53,431.51,500.0
2022-11-17 12:00:00,431.47,431.94,431.43,431.75,1150.0,431.47,431.94,431.43,431.75,1150.0
2022-11-17 12:05:00,431.77,432.02,431.76,432.02,300.0,431.77,432.02,431.76,432.02,300.0
2022-11-17 12:10:00,432.04,432.43,432.04,432.43,872.0,432.04,432.43,432.04,432.43,872.0
2022-11-17 12:15:00,431.91,432.67,431.84,432.39,2149.0,431.91,432.67,431.84,432.39,2149.0
2022-11-17 12:20:00,432.29,432.38,431.98,431.98,1300.0,432.29,432.38,431.98,431.98,1300.0
2022-11-17 12:25:00,432.29,432.29,431.94,432.11,400.0,432.29,432.29,431.94,432.11,400.0
2022-11-17 12:30:00,432.32,432.32,431.75,431.75,1230.0,432.32,432.32,431.75,431.75,1230.0
2022-11-17 12:35:00,431.65,431.82,431.51,431.79,500.0,431.65,431.82,431.51,431.79,500.0
2022-11-17 12:40:00,431.94,432.17,431.65,432.17,700.0,431.94,432.17,431.65,432.17,700.0
2022-11-17 12:45:00,432.62,433.71,432.61,433.19,1316.0,432.62,433.71,432.61,433.19,1316.0
2022-11-17 12:50:00,433.47,433.88,433.39,433.39,500.0,433.47,433.88,433.39,433.39,500.0
2022-11-17 12:55:00,433.28,433.43,433.03,433.03,1186.0,433.28,433.43,433.03,433.03,1186.0
2022-11-17 13:00:00,433.01,433.39,433.01,433.18,1000.0,433.01,433.39,433.01,433.18,1000.0
2022-11-17 13:05:00,433.19,433.4,432.89,432.9,500.0,433.19,433.4,432.89,432.9,500.0
2022-11-17 13:10:00,433.16,433.48,432.95,432.95,900.0,433.16,433.48,432.95,432.95,900.0
2022-11-17 13:15:00,433.35,433.52,433.2,433.48,800.0,433.35,433.52,433.2,433.48,800.0
2022-11-17 13:20:00,433.62,434.09,433.28,433.28,1330.0,433.62,434.09,433.28,433.28,1330.0
2022-11-17 13:25:00,433.42,433.42,432.37,432.92,4205.0,433.42,433.42,432.37,432.92,4205.0
2022-11-17 13:30:00,432.84,432.84,432.8,432.8,400.0,432.84,432.84,432.8,432.8,400.0
2022-11-17 13:35:00,432.9,433.19,432.89,433.15,1200.0,432.9,433.19,432.89,433.15,1200.0
2022-11-17 13:40:00,433.06,433.25,432.49,433.25,1411.0,433.06,433.25,432.49,433.25,1411.0
2022-11-17 13:45:00,432.96,432.96,432.64,432.76,1259.0,432.96,432.96,432.64,432.76,1259.0
2022-11-17 13:50:00,432.63,432.65,432.36,432.36,1353.0,432.63,432.65,432.36,432.36,1353.0
2022-11-17 13:55:00,432.11,432.67,432.11,432.67,400.0,432.11,432.67,432.11,432.67,400.0
2022-11-17 14:00:00,432.67,432.82,432.67,432.75,455.0,432.67,432.82,432.67,432.75,455.0
2022-11-17 14:05:00,432.6,432.6,432.39,432.39,1000.0,432.6,432.6,432.39,432.39,1000.0
2022-11-17 14:10:00,432.18,432.18,431.07,431.08,1399.0,432.18,432.18,431.07,431.08,1399.0
2022-11-17 14:15:00,431.4,431.4,430.82,431.36,1300.0,431.4,431.4,430.82,431.36,1300.0
2022-11-17 14:20:00,431.16,431.16,430.94,431.06,300.0,431.16,431.16,430.94,431.06,300.0
2022-11-17 14:25:00,431.08,431.37,430.99,431.27,1505.0,431.08,431.37,430.99,431.27,1505.0
2022-11-17 14:30:00,431.28,431.47,431.04,431.04,700.0,431.28,431.47,431.04,431.04,700.0
2022-11-17 14:35:00,430.67,430.69,430.42,430.5,2100.0,430.67,430.69,430.42,430.5,2100.0
2022-11-17 14:40:00,430.49,430.98,430.36,430.66,1659.0,430.49,430.98,430.36,430.66,1659.0
2022-11-17 14:45:00,430.73,431.2,430.34,431.13,881.0,430.73,431.2,430.34,431.13,881.0
2022-11-17 14:50:00,431.46,431.46,431.38,431.39,200.0,431.46,431.46,431.38,431.39,200.0
2022-11-17 14:55:00,431.41,431.47,431.17,431.45,2753.0,431.41,431.47,431.17,431.45,2753.0
2022-11-17 15:00:00,431.65,431.74,431.45,431.55,2365.0,431.65,431.74,431.45,431.55,2365.0
2022-11-17 15:05:00,431.45,432.15,431.45,431.67,2874.0,431.45,432.15,431.45,431.67,2874.0
2022-11-17 15:10:00,431.61,431.63,431.29,431.62,1544.0,431.61,431.63,431.29,431.62,1544.0
2022-11-17 15:15:00,431.46,431.64,431.35,431.47,5881.0,431.46,431.64,431.35,431.47,5881.0
2022-11-17 15:20:00,431.45,432.06,431.45,432.06,2030.0,431.45,432.06,431.45,432.06,2030.0
2022-11-17 15:25:00,432.17,432.42,432.17,432.25,1350.0,432.17,432.42,432.17,432.25,1350.0
2022-11-17 15:30:00,432.4,433.17,432.4,433.17,4685.0,432.4,433.17,432.4,433.17,4685.0
2022-11-17 15:35:00,433.01,433.58,432.99,433.47,2243.0,433.01,433.58,432.99,433.47,2243.0
2022-11-17 15:40:00,433.53,434.18,433.53,433.98,4923.0,433.53,434.18,433.53,433.98,4923.0
2022-11-17 15:45:00,434.07,434.23,433.88,433.89,4359.0,434.07,434.23,433.88,433.89,4359.0
2022-11-17 15:50:00,434.0,435.35,434.0,434.76,16118.0,434.0,435.35,434.0,434.76,16118.0
2022-11-17 15:55:00,434.82,434.91,433.67,434.64,17629.0,434.82,434.91,433.67,434.64,17629.0
2022-11-18 09:30:00,441.66,442.95,440.51,440.51,15746.0,441.66,442.95,440.51,440.51,15746.0
2022-11-18 09:35:00,441.92,441.92,440.14,440.67,2054.0,441.92,441.92,440.14,440.67,2054.0
2022-11-18 09:40:00,440.37,441.25,440.24,441.08,2525.0,440.37,441.25,440.24,441.08,2525.0
2022-11-18 09:45:00,441.07,441.2,440.79,440.88,2063.0,441.07,441.2,440.79,440.88,2063.0
2022-11-18 09:50:00,440.41,441.24,439.92,440.31,6804.0,440.41,441.24,439.92,440.31,6804.0
2022-11-18 09:55:00,441.25,442.52,441.25,441.37,6905.0,441.25,442.52,441.25,441.37,6905.0
2022-11-18 10:00:00,441.13,441.35,441.07,441.35,1000.0,441.13,441.35,441.07,441.35,1000.0
2022-11-18 10:05:00,441.54,441.54,440.73,440.73,1610.0,441.54,441.54,440.73,440.73,1610.0
2022-11-18 10:10:00,441.19,441.48,441.19,441.33,400.0,441.19,441.48,441.19,441.33,400.0
2022-11-18 10:15:00,441.28,441.28,438.64,438.64,2046.0,441.28,441.28,438.64,438.64,2046.0
2022-11-18 10:20:00,438.81,439.22,437.11,437.11,3270.0,438.81,439.22,437.11,437.11,3270.0
2022-11-18 10:25:00,437.35,437.35,435.56,436.69,3162.0,437.35,437.35,435.56,436.69,3162.0
2022-11-18 10:30:00,437.21,437.73,437.01,437.73,1500.0,437.21,437.73,437.01,437.73,1500.0
2022-11-18 10:35:00,437.58,438.98,437.58,438.6,2399.0,437.58,438.98,437.58,438.6,2399.0
2022-11-18 10:40:00,438.37,438.37,437.88,438.22,1100.0,438.37,438.37,437.88,438.22,1100.0
2022-11-18 10:45:00,438.5,438.9,438.0,438.9,969.0,438.5,438.9,438.0,438.9,969.0
2022-11-18 10:50:00,438.61,439.69,438.61,439.69,1354.0,438.61,439.69,438.61,439.69,1354.0
2022-11-18 10:55:00,439.69,439.69,438.99,439.5,2296.0,439.69,439.69,438.99,439.5,2296.0
2022-11-18 11:00:00,439.89,440.07,439.71,440.0,1100.0,439.89,440.07,439.71,440.0,1100.0
2022-11-18 11:05:00,440.54,440.54,440.54,440.54,100.0,440.54,440.54,440.54,440.54,100.0
2022-11-18 11:10:00,440.05,440.46,439.99,439.99,850.0,440.05,440.46,439.99,439.99,850.0
2022-11-18 11:15:00,440.13,441.4,440.13,441.4,600.0,440.13,441.4,440.13,441.4,600.0
2022-11-18 11:20:00,441.18,441.38,441.03,441.03,600.0,441.18,441.38,441.03,441.03,600.0
2022-11-18 11:25:00,441.44,441.86,441.35,441.35,700.0,441.44,441.86,441.35,441.35,700.0
2022-11-18 11:30:00,441.5,441.65,441.29,441.29,800.0,441.5,441.65,441.29,441.29,800.0
2022-11-18 11:35:00,441.36,441.39,440.72,440.73,2200.0,441.36,441.39,440.72,440.73,2200.0
2022-11-18 11:40:00,440.89,441.08,440.89,441.08,200.0,440.89,441.08,440.89,441.08,200.0
2022-11-18 11:45:00,440.74,440.91,440.39,440.39,1100.0,440.74,440.91,440.39,440.39,1100.0
2022-11-18 11:50:00,440.41,440.69,440.2,440.38,1333.0,440.41,440.69,440.2,440.38,1333.0
2022-11-18 11:55:00,440.29,440.32,439.85,439.88,2216.0,440.29,440.32,439.85,439.88,2216.0
2022-11-18 12:00:00,440.22,440.48,439.89,439.98,1676.0,440.22,440.48,439.89,439.98,1676.0
2022-11-18 12:05:00,439.96,439.96,439.6,439.94,1425.0,439.96,439.96,439.6,439.94,1425.0
2022-11-18 12:10:00,439.88,440.04,439.66,439.67,2186.0,439.88,440.04,439.66,439.67,2186.0
2022-11-18 12:15:00,439.6,439.66,438.01,438.69,3001.0,439.6,439.66,438.01,438.69,3001.0
2022-11-18 12:20:00,438.26,438.31,437.83,438.3,2493.0,438.26,438.31,437.83,438.3,2493.0
2022-11-18 12:25:00,438.31,439.53,438.3,439.34,1440.0,438.31,439.53,438.3,439.34,1440.0
2022-11-18 12:30:00,439.71,439.83,439.46,439.83,2400.0,439.71,439.83,439.46,439.83,2400.0
2022-11-18 12:35:00,439.78,440.39,439.78,440.24,1000.0,439.78,440.39,439.78,440.24,1000.0
2022-11-18 12:40:00,440.28,440.48,440.11,440.11,1600.0,440.28,440.48,440.11,440.11,1600.0
2022-11-18 12:45:00,440.26,440.3,440.04,440.11,1800.0,440.26,440.3,440.04,440.11,1800.0
2022-11-18 12:50:00,440.4,440.4,440.02,440.16,1285.0,440.4,440.4,440.02,440.16,1285.0
2022-11-18 12:55:00,440.49,440.93,440.43,440.92,2300.0,440.49,440.93,440.43,440.92,2300.0
2022-11-18 13:00:00,440.94,441.14,440.94,441.14,200.0,440.94,441.14,440.94,441.14,200.0
2022-11-18 13:05:00,440.91,441.0,440.56,441.0,2100.0,440.91,441.0,440.56,441.0,2100.0
2022-11-18 13:10:00,441.08,441.9,441.08,441.63,1607.0,441.08,441.9,441.08,441.63,1607.0
2022-11-18 13:15:00,441.6,441.62,440.97,441.27,2200.0,441.6,441.62,440.97,441.27,2200.0
2022-11-18 13:20:00,441.13,441.24,440.88,441.15,1700.0,441.13,441.24,440.88,441.15,1700.0
2022-11-18 13:25:00,441.46,441.75,441.46,441.49,2271.0,441.46,441.75,441.46,441.49,2271.0
2022-11-18 13:30:00,441.58,441.69,441.26,441.33,1600.0,441.58,441.69,441.26,441.33,1600.0
2022-11-18 13:35:00,441.23,441.29,441.02,441.02,1371.0,441.23,441.29,441.02,441.02,1371.0
2022-11-18 13:40:00,440.99,441.01,440.54,440.6,3040.0,440.99,441.01,440.54,440.6,3040.0
2022-11-18 13:45:00,440.42,440.45,440.1,440.23,2046.0,440.42,440.45,440.1,440.23,2046.0
2022-11-18 13:50:00,440.1,440.1,439.4,439.56,700.0,440.1,440.1,439.4,439.56,700.0
2022-11-18 13:55:00,439.53,439.61,439.37,439.51,1980.0,439.53,439.61,439.37,439.51,1980.0
2022-11-18 14:00:00,439.83,440.25,439.83,440.25,400.0,439.83,440.25,439.83,440.25,400.0
2022-11-18 14:05:00,440.25,440.64,440.24,440.64,800.0,440.25,440.64,440.24,440.64,800.0
2022-11-18 14:10:00,440.41,440.41,439.63,439.63,800.0,440.41,440.41,439.63,439.63,800.0
2022-11-18 14:15:00,440.03,440.21,439.2,439.21,1400.0,440.03,440.21,439.2,439.21,1400.0
2022-11-18 14:20:00,439.09,439.33,438.65,438.66,900.0,439.09,439.33,438.65,438.66,900.0
2022-11-18 14:25:00,438.76,438.76,438.6,438.6,514.0,438.76,438.76,438.6,438.6,514.0
2022-11-18 14:30:00,438.68,439.06,438.4,438.72,1300.0,438.68,439.06,438.4,438.72,1300.0
2022-11-18 14:35:00,438.13,438.13,437.53,437.99,3330.0,438.13,438.13,437.53,437.99,3330.0
2022-11-18 14:40:00,437.75,438.2,437.61,438.04,1000.0,437.75,438.2,437.61,438.04,1000.0
2022-11-18 14:45:00,437.89,438.21,437.77,437.9,900.0,437.89,438.21,437.77,437.9,900.0
2022-11-18 14:50:00,438.25,438.78,438.25,438.52,1875.0,438.25,438.78,438.25,438.52,1875.0
2022-11-18 14:55:00,438.57,439.12,438.4,439.08,1515.0,438.57,439.12,438.4,439.08,1515.0
2022-11-18 15:00:00,439.3,440.36,439.3,440.16,700.0,439.3,440.36,439.3,440.16,700.0
2022-11-18 15:05:00,440.12,440.58,440.12,440.58,1909.0,440.12,440.58,440.12,440.58,1909.0
2022-11-18 15:10:00,441.2,441.32,441.01,441.01,3500.0,441.2,441.32,441.01,441.01,3500.0
2022-11-18 15:15:00,441.09,441.21,440.3,440.31,4667.0,441.09,441.21,440.3,440.31,4667.0
2022-11-18 15:20:00,440.24,440.35,439.57,439.81,3205.0,440.24,440.35,439.57,439.81,3205.0
2022-11-18 15:25:00,439.91,440.17,439.73,440.17,1560.0,439.91,440.17,439.73,440.17,1560.0
2022-11-18 15:30:00,440.71,441.37,440.61,441.07,2451.0,440.71,441.37,440.61,441.07,2451.0
2022-11-18 15:35:00,440.97,441.6,440.78,441.48,4307.0,440.97,441.6,440.78,441.48,4307.0
2022-11-18 15:40:00,441.66,442.0,441.52,441.86,7228.0,441.66,442.0,441.52,441.86,7228.0
2022-11-18 15:45:00,442.0,442.0,441.13,441.58,7962.0,442.0,442.0,441.13,441.58,7962.0
2022-11-18 15:50:00,441.55,442.27,439.55,439.65,12879.0,441.55,442.27,439.55,439.65,12879.0
2022-11-18 15:55:00,439.67,440.5,439.45,440.47,21962.0,439.67,440.5,439.45,440.47,21962.0
2022-11-21 09:30:00,439.96,439.99,436.36,438.95,10439.0,439.96,439.99,436.36,438.95,10439.0
2022-11-21 09:35:00,438.1,438.98,436.37,438.98,2764.0,438.1,438.98,436.37,438.98,2764.0
2022-11-21 09:40:00,437.89,438.6,436.35,438.43,2917.0,437.89,438.6,436.35,438.43,2917.0
2022-11-21 09:45:00,438.51,440.16,438.5,439.17,1329.0,438.51,440.16,438.5,439.17,1329.0
2022-11-21 09:50:00,440.05,441.01,440.05,440.87,2891.0,440.05,441.01,440.05,440.87,2891.0
2022-11-21 09:55:00,440.42,441.25,440.38,440.77,2590.0,440.42,441.25,440.38,440.77,2590.0
2022-11-21 10:00:00,440.79,441.46,440.7,440.7,2915.0,440.79,441.46,440.7,440.7,2915.0
2022-11-21 10:05:00,440.25,442.28,440.19,441.67,1171.0,440.25,442.28,440.19,441.67,1171.0
2022-11-21 10:10:00,441.63,442.02,441.0,442.02,4965.0,441.63,442.02,441.0,442.02,4965.0
2022-11-21 10:15:00,441.97,442.4,441.7,442.0,1855.0,441.97,442.4,441.7,442.0,1855.0
2022-11-21 10:20:00,441.76,441.76,441.31,441.54,1820.0,441.76,441.76,441.31,441.54,1820.0
2022-11-21 10:25:00,441.8,441.8,441.35,441.35,1223.0,441.8,441.8,441.35,441.35,1223.0
2022-11-21 10:30:00,440.82,442.02,440.77,441.39,1173.0,440.82,442.02,440.77,441.39,1173.0
2022-11-21 10:35:00,441.72,443.2,441.65,442.49,8111.0,441.72,443.2,441.65,442.49,8111.0
2022-11-21 10:40:00,442.1,442.69,440.9,440.9,2352.0,442.1,442.69,440.9,440.9,2352.0
2022-11-21 10:45:00,440.92,440.92,439.42,439.7,3340.0,440.92,440.92,439.42,439.7,3340.0
2022-11-21 10:50:00,439.0,439.11,438.83,438.96,4600.0,439.0,439.11,438.83,438.96,4600.0
2022-11-21 10:55:00,439.24,439.47,438.99,439.38,3100.0,439.24,439.47,438.99,439.38,3100.0
2022-11-21 11:00:00,439.17,439.17,438.67,438.67,1725.0,439.17,439.17,438.67,438.67,1725.0
2022-11-21 11:05:00,438.52,439.44,438.52,439.44,1100.0,438.52,439.44,438.52,439.44,1100.0
2022-11-21 11:10:00,439.23,439.55,438.75,438.93,1389.0,439.23,439.55,438.75,438.93,1389.0
2022-11-21 11:15:00,438.81,438.81,438.02,438.02,707.0,438.81,438.81,438.02,438.02,707.0
2022-11-21 11:20:00,438.55,438.86,438.55,438.86,500.0,438.55,438.86,438.55,438.86,500.0
2022-11-21 11:25:00,438.78,438.78,438.0,438.0,500.0,438.78,438.78,438.0,438.0,500.0
2022-11-21 11:30:00,437.39,437.78,437.0,437.78,1737.0,437.39,437.78,437.0,437.78,1737.0
2022-11-21 11:35:00,438.11,438.11,437.37,437.37,318.0,438.11,438.11,437.37,437.37,318.0
2022-11-21 11:40:00,437.31,437.49,437.31,437.49,500.0,437.31,437.49,437.31,437.49,500.0
2022-11-21 11:45:00,437.71,438.24,437.65,438.24,1300.0,437.71,438.24,437.65,438.24,1300.0
2022-11-21 11:50:00,438.06,438.06,437.95,438.04,538.0,438.06,438.06,437.95,438.04,538.0
2022-11-21 11:55:00,437.62,437.62,436.64,436.71,726.0,437.62,437.62,436.64,436.71,726.0
2022-11-21 12:00:00,437.13,437.13,436.88,436.88,700.0,437.13,437.13,436.88,436.88,700.0
2022-11-21 12:05:00,437.3,437.49,437.22,437.38,1378.0,437.3,437.49,437.22,437.38,1378.0
2022-11-21 12:10:00,437.15,437.35,437.0,437.0,500.0,437.15,437.35,437.0,437.0,500.0
2022-11-21 12:15:00,436.83,436.83,436.63,436.63,200.0,436.83,436.83,436.63,436.63,200.0
2022-11-21 12:20:00,436.72,436.72,436.51,436.68,600.0,436.72,436.72,436.51,436.68,600.0
2022-11-21 12:25:00,437.1,437.37,436.96,437.05,2089.0,437.1,437.37,436.96,437.05,2089.0
2022-11-21 12:30:00,437.0,437.16,437.0,437.16,400.0,437.0,437.16,437.0,437.16,400.0
2022-11-21 12:35:00,437.46,437.96,437.45,437.61,800.0,437.46,437.96,437.45,437.61,800.0
2022-11-21 12:40:00,437.78,437.79,437.67,437.69,800.0,437.78,437.79,437.67,437.69,800.0
2022-11-21 12:45:00,437.81,437.98,437.27,437.27,525.0,437.81,437.98,437.27,437.27,525.0
2022-11-21 12:50:00,437.01,437.01,436.99,436.99,700.0,437.01,437.01,436.99,436.99,700.0
2022-11-21 12:55:00,437.25,437.33,436.71,437.11,1014.0,437.25,437.33,436.71,437.11,1014.0
2022-11-21 13:00:00,437.36,437.63,437.36,437.63,1100.0,437.36,437.63,437.36,437.63,1100.0
2022-11-21 13:05:00,437.65,438.0,437.65,438.0,800.0,437.65,438.0,437.65,438.0,800.0
2022-11-21 13:10:00,438.85,438.85,438.76,438.76,213.0,438.85,438.85,438.76,438.76,213.0
2022-11-21 13:15:00,438.77,438.8,438.56,438.64,927.0,438.77,438.8,438.56,438.64,927.0
2022-11-21 13:20:00,438.47,438.47,438.11,438.21,1700.0,438.47,438.47,438.11,438.21,1700.0
2022-11-21 13:25:00,438.19,438.74,438.19,438.74,1040.0,438.19,438.74,438.19,438.74,1040.0
2022-11-21 13:30:00,438.83,439.02,438.48,439.02,815.0,438.83,439.02,438.48,439.02,815.0
2022-11-21 13:35:00,439.16,439.64,439.16,439.64,300.0,439.16,439.64,439.16,439.64,300.0
2022-11-21 13:40:00,439.19,439.19,438.91,439.14,900.0,439.19,439.19,438.91,439.14,900.0
2022-11-21 13:45:00,439.32,439.48,438.88,439.22,1179.0,439.32,439.48,438.88,439.22,1179.0
2022-11-21 13:50:00,439.28,439.32,439.04,439.04,500.0,439.28,439.32,439.04,439.04,500.0
2022-11-21 13:55:00,439.06,439.06,438.78,438.78,200.0,439.06,439.06,438.78,438.78,200.0
2022-11-21 14:00:00,438.86,439.28,438.76,439.28,700.0,438.86,439.28,438.76,439.28,700.0
2022-11-21 14:05:00,439.27,439.27,439.25,439.25,700.0,439.27,439.27,439.25,439.25,700.0
2022-11-21 14:10:00,439.17,439.17,438.84,438.84,600.0,439.17,439.17,438.84,438.84,600.0
2022-11-21 14:15:00,439.05,439.45,439.05,439.32,1300.0,439.05,439.45,439.05,439.32,1300.0
2022-11-21 14:20:00,439.39,439.39,438.96,438.96,1800.0,439.39,439.39,438.96,438.96,1800.0
2022-11-21 14:25:00,438.56,438.76,438.16,438.47,1301.0,438.56,438.76,438.16,438.47,1301.0
2022-11-21 14:30:00,438.33,438.71,438.33,438.69,900.0,438.33,438.71,438.33,438.69,900.0
2022-11-21 14:35:00,438.67,438.77,438.41,438.41,600.0,438.67,438.77,438.41,438.41,600.0
2022-11-21 14:40:00,438.7,438.85,438.66,438.67,500.0,438.7,438.85,438.66,438.67,500.0
2022-11-21 14:45:00,438.53,439.08,438.45,439.08,1800.0,438.53,439.08,438.45,439.08,1800.0
2022-11-21 14:50:00,439.12,439.32,439.05,439.23,822.0,439.12,439.32,439.05,439.23,822.0
2022-11-21 14:55:00,439.38,439.5,439.37,439.46,900.0,439.38,439.5,439.37,439.46,900.0
2022-11-21 15:00:00,439.39,439.93,439.39,439.93,1000.0,439.39,439.93,439.39,439.93,1000.0
2022-11-21 15:05:00,439.82,439.94,439.63,439.94,600.0,439.82,439.94,439.63,439.94,600.0
2022-11-21 15:10:00,439.8,440.25,439.7,440.25,1745.0,439.8,440.25,439.7,440.25,1745.0
2022-11-21 15:15:00,440.08,440.26,439.81,439.92,2279.0,440.08,440.26,439.81,439.92,2279.0
2022-11-21 15:20:00,439.97,440.12,439.54,439.55,1100.0,439.97,440.12,439.54,439.55,1100.0
2022-11-21 15:25:00,439.39,439.51,439.25,439.51,907.0,439.39,439.51,439.25,439.51,907.0
2022-11-21 15:30:00,439.66,440.19,439.64,439.91,2117.0,439.66,440.19,439.64,439.91,2117.0
2022-11-21 15:35:00,439.97,440.12,439.65,439.99,1900.0,439.97,440.12,439.65,439.99,1900.0
2022-11-21 15:40:00,439.89,440.1,439.77,440.07,2500.0,439.89,440.1,439.77,440.07,2500.0
2022-11-21 15:45:00,440.21,441.22,440.21,441.22,3080.0,440.21,441.22,440.21,441.22,3080.0
2022-11-21 15:50:00,441.54,442.27,441.23,441.87,7900.0,441.54,442.27,441.23,441.87,7900.0
2022-11-21 15:55:00,442.05,442.23,441.26,442.15,15449.0,442.05,442.23,441.26,442.15,15449.0
2022-11-22 09:30:00,445.53,447.08,443.75,445.49,8503.0,445.53,447.08,443.75,445.49,8503.0
2022-11-22 09:35:00,445.99,447.4,445.08,445.08,3791.0,445.99,447.4,445.08,445.08,3791.0
2022-11-22 09:40:00,445.68,445.68,443.81,444.46,3103.0,445.68,445.68,443.81,444.46,3103.0
2022-11-22 09:45:00,444.38,444.48,443.26,443.86,2000.0,444.38,444.48,443.26,443.86,2000.0
2022-11-22 09:50:00,443.0,443.48,442.82,443.48,1296.0,443.0,443.48,442.82,443.48,1296.0
2022-11-22 09:55:00,442.88,442.99,441.54,442.47,2925.0,442.88,442.99,441.54,442.47,2925.0
2022-11-22 10:00:00,443.22,443.5,442.85,443.25,1485.0,443.22,443.5,442.85,443.25,1485.0
2022-11-22 10:05:00,443.65,444.29,443.56,443.56,1727.0,443.65,444.29,443.56,443.56,1727.0
2022-11-22 10:10:00,444.06,444.9,443.56,444.46,3500.0,444.06,444.9,443.56,444.46,3500.0
2022-11-22 10:15:00,443.85,443.85,443.84,443.85,100.0,443.85,443.85,443.84,443.85,100.0
2022-11-22 10:20:00,444.59,444.79,444.37,444.37,400.0,444.59,444.79,444.37,444.37,400.0
2022-11-22 10:25:00,443.95,445.0,443.81,444.56,1326.0,443.95,445.0,443.81,444.56,1326.0
2022-11-22 10:30:00,444.63,444.63,443.98,444.13,2490.0,444.63,444.63,443.98,444.13,2490.0
2022-11-22 10:35:00,444.12,444.12,443.44,443.44,625.0,444.12,444.12,443.44,443.44,625.0
2022-11-22 10:40:00,443.69,443.81,443.68,443.81,200.0,443.69,443.81,443.68,443.81,200.0
2022-11-22 10:45:00,443.95,444.37,443.95,444.37,800.0,443.95,444.37,443.95,444.37,800.0
2022-11-22 10:50:00,444.52,444.84,444.48,444.48,600.0,444.52,444.84,444.48,444.48,600.0
2022-11-22 10:55:00,445.0,445.28,444.29,444.97,2673.0,445.0,445.28,444.29,444.97,2673.0
2022-11-22 11:00:00,444.99,445.46,444.75,445.12,1600.0,444.99,445.46,444.75,445.12,1600.0
2022-11-22 11:05:00,445.28,445.6,444.01,444.01,2320.0,445.28,445.6,444.01,444.01,2320.0
2022-11-22 11:10:00,444.26,444.26,444.26,444.26,200.0,444.26,444.26,444.26,444.26,200.0
2022-11-22 11:15:00,444.21,444.21,443.63,444.04,1031.0,444.21,444.21,443.63,444.04,1031.0
2022-11-22 11:20:00,443.94,444.19,443.53,443.53,1300.0,443.94,444.19,443.53,443.53,1300.0
2022-11-22 11:25:00,443.44,443.81,443.39,443.59,1400.0,443.44,443.81,443.39,443.59,1400.0
2022-11-22 11:30:00,443.68,443.98,443.57,443.91,1200.0,443.68,443.98,443.57,443.91,1200.0
2022-11-22 11:35:00,443.57,444.17,443.35,444.17,4099.0,443.57,444.17,443.35,444.17,4099.0
2022-11-22 11:40:00,444.34,444.49,444.0,444.18,1300.0,444.34,444.49,444.0,444.18,1300.0
2022-11-22 11:45:00,444.2,444.4,444.05,444.1,400.0,444.2,444.4,444.05,444.1,400.0
2022-11-22 11:50:00,444.02,444.45,444.0,444.44,600.0,444.02,444.45,444.0,444.44,600.0
2022-11-22 11:55:00,444.88,445.8,444.76,445.33,900.0,444.88,445.8,444.76,445.33,900.0
2022-11-22 12:00:00,445.58,445.58,445.46,445.46,400.0,445.58,445.58,445.46,445.46,400.0
2022-11-22 12:05:00,445.36,445.39,444.98,444.98,800.0,445.36,445.39,444.98,444.98,800.0
2022-11-22 12:10:00,445.13,445.13,444.64,444.96,700.0,445.13,445.13,444.64,444.96,700.0
2022-11-22 12:15:00,444.96,445.2,444.96,445.2,200.0,444.96,445.2,444.96,445.2,200.0
2022-11-22 12:20:00,445.09,445.09,444.38,444.38,4024.0,445.09,445.09,444.38,444.38,4024.0
2022-11-22 12:25:00,444.49,444.79,444.41,444.65,2498.0,444.49,444.79,444.41,444.65,2498.0
2022-11-22 12:30:00,444.38,445.08,444.38,444.98,2900.0,444.38,445.08,444.38,444.98,2900.0
2022-11-22 12:35:00,445.09,445.39,444.94,444.94,961.0,445.09,445.39,444.94,444.94,961.0
2022-11-22 12:40:00,444.93,444.93,444.21,444.65,1500.0,444.93,444.93,444.21,444.65,1500.0
2022-11-22 12:45:00,444.7,445.15,444.48,445.15,900.0,444.7,445.15,444.48,445.15,900.0
2022-11-22 12:50:00,445.04,445.3,445.02,445.02,400.0,445.04,445.3,445.02,445.02,400.0
2022-11-22 12:55:00,444.93,444.93,444.5,444.74,1200.0,444.93,444.93,444.5,444.74,1200.0
2022-11-22 13:00:00,444.93,445.13,444.69,445.13,900.0,444.93,445.13,444.69,445.13,900.0
2022-11-22 13:05:00,445.28,446.0,445.15,446.0,1496.0,445.28,446.0,445.15,446.0,1496.0
2022-11-22 13:10:00,445.78,445.84,445.39,445.39,800.0,445.78,445.84,445.39,445.39,800.0
2022-11-22 13:15:00,445.38,445.38,445.21,445.21,1300.0,445.38,445.38,445.21,445.21,1300.0
2022-11-22 13:20:00,445.41,445.41,445.18,445.35,805.0,445.41,445.41,445.18,445.35,805.0
2022-11-22 13:25:00,445.78,445.78,445.71,445.72,200.0,445.78,445.78,445.71,445.72,200.0
2022-11-22 13:30:00,446.0,446.31,445.61,446.04,1200.0,446.0,446.31,445.61,446.04,1200.0
2022-11-22 13:35:00,445.9,445.9,445.9,445.9,100.0,445.9,445.9,445.9,445.9,100.0
2022-11-22 13:40:00,445.87,445.92,445.66,445.92,592.0,445.87,445.92,445.66,445.92,592.0
2022-11-22 13:45:00,446.02,446.29,446.02,446.08,1114.0,446.02,446.29,446.02,446.08,1114.0
2022-11-22 13:50:00,446.25,446.55,446.23,446.55,1000.0,446.25,446.55,446.23,446.55,1000.0
2022-11-22 13:55:00,446.55,446.58,446.13,446.3,600.0,446.55,446.58,446.13,446.3,600.0
2022-11-22 14:00:00,446.14,446.45,446.14,446.45,1378.0,446.14,446.45,446.14,446.45,1378.0
2022-11-22 14:05:00,446.35,446.53,446.35,446.53,800.0,446.35,446.53,446.35,446.53,800.0
2022-11-22 14:10:00,446.17,446.55,446.13,446.41,2000.0,446.17,446.55,446.13,446.41,2000.0
2022-11-22 14:15:00,446.3,446.73,446.26,446.55,3100.0,446.3,446.73,446.26,446.55,3100.0
2022-11-22 14:20:00,446.67,446.67,446.41,446.64,1200.0,446.67,446.67,446.41,446.64,1200.0
2022-11-22 14:25:00,446.82,446.86,446.66,446.69,1292.0,446.82,446.86,446.66,446.69,1292.0
2022-11-22 14:30:00,446.59,446.68,446.41,446.42,1300.0,446.59,446.68,446.41,446.42,1300.0
2022-11-22 14:35:00,446.76,446.76,446.36,446.75,1800.0,446.76,446.76,446.36,446.75,1800.0
2022-11-22 14:40:00,446.81,446.88,446.37,446.37,900.0,446.81,446.88,446.37,446.37,900.0
2022-11-22 14:45:00,446.56,446.58,446.35,446.58,1000.0,446.56,446.58,446.35,446.58,1000.0
2022-11-22 14:50:00,446.51,446.74,446.47,446.5,1200.0,446.51,446.74,446.47,446.5,1200.0
2022-11-22 14:55:00,446.72,447.15,446.71,446.99,3300.0,446.72,447.15,446.71,446.99,3300.0
2022-11-22 15:00:00,447.15,448.11,447.14,448.11,1814.0,447.15,448.11,447.14,448.11,1814.0
2022-11-22 15:05:00,448.1,448.41,447.8,447.8,800.0,448.1,448.41,447.8,447.8,800.0
2022-11-22 15:10:00,447.59,447.64,447.52,447.61,700.0,447.59,447.64,447.52,447.61,700.0
2022-11-22 15:15:00,447.72,447.95,447.46,447.46,2113.0,447.72,447.95,447.46,447.46,2113.0
2022-11-22 15:20:00,447.38,448.22,447.37,448.18,1628.0,447.38,448.22,447.37,448.18,1628.0
2022-11-22 15:25:00,448.16,448.63,448.06,448.42,2270.0,448.16,448.63,448.06,448.42,2270.0
2022-11-22 15:30:00,448.43,448.61,448.3,448.3,1835.0,448.43,448.61,448.3,448.3,1835.0
2022-11-22 15:35:00,448.47,448.99,448.45,448.99,3900.0,448.47,448.99,448.45,448.99,3900.0
2022-11-22 15:40:00,448.92,449.25,448.52,449.25,3709.0,448.92,449.25,448.52,449.25,3709.0
2022-11-22 15:45:00,449.24,449.83,449.12,449.61,5870.0,449.24,449.83,449.12,449.61,5870.0
2022-11-22 15:50:00,449.68,450.15,449.56,449.79,12871.0,449.68,450.15,449.56,449.79,12871.0
2022-11-22 15:55:00,449.9,450.24,449.48,450.17,29526.0,449.9,450.24,449.48,450.17,29526.0
2022-11-23 09:30:00,450.23,450.8,447.25,448.15,5683.0,450.23,450.8,447.25,448.15,5683.0
2022-11-23 09:35:00,448.17,448.17,446.15,447.8,5690.0,448.17,448.17,446.15,447.8,5690.0
2022-11-23 09:40:00,448.84,449.22,448.26,448.73,1990.0,448.84,449.22,448.26,448.73,1990.0
2022-11-23 09:45:00,448.73,449.41,448.29,449.18,1800.0,448.73,449.41,448.29,449.18,1800.0
2022-11-23 09:50:00,448.93,449.74,448.34,449.39,1300.0,448.93,449.74,448.34,449.39,1300.0
2022-11-23 09:55:00,449.27,449.56,448.75,449.0,2432.0,449.27,449.56,448.75,449.0,2432.0
2022-11-23 10:00:00,448.06,449.2,448.06,449.05,2513.0,448.06,449.2,448.06,449.05,2513.0
2022-11-23 10:05:00,449.06,449.42,448.88,448.88,1239.0,449.06,449.42,448.88,448.88,1239.0
2022-11-23 10:10:00,449.0,449.71,448.79,448.79,2111.0,449.0,449.71,448.79,448.79,2111.0
2022-11-23 10:15:00,448.16,448.35,447.41,448.35,2942.0,448.16,448.35,447.41,448.35,2942.0
2022-11-23 10:20:00,448.54,449.61,448.5,449.61,1475.0,448.54,449.61,448.5,449.61,1475.0
2022-11-23 10:25:00,449.46,450.43,449.16,450.42,4662.0,449.46,450.43,449.16,450.42,4662.0
2022-11-23 10:30:00,450.43,451.3,450.16,450.71,6568.0,450.43,451.3,450.16,450.71,6568.0
2022-11-23 10:35:00,451.11,451.11,450.71,450.73,1747.0,451.11,451.11,450.71,450.73,1747.0
2022-11-23 10:40:00,450.89,451.48,450.66,451.3,3334.0,450.89,451.48,450.66,451.3,3334.0
2022-11-23 10:45:00,451.3,451.3,450.46,450.48,2263.0,451.3,451.3,450.46,450.48,2263.0
2022-11-23 10:50:00,450.34,450.49,448.77,449.09,1825.0,450.34,450.49,448.77,449.09,1825.0
2022-11-23 10:55:00,448.75,449.0,448.37,448.53,2713.0,448.75,449.0,448.37,448.53,2713.0
2022-11-23 11:00:00,448.98,449.16,448.61,449.0,2159.0,448.98,449.16,448.61,449.0,2159.0
2022-11-23 11:05:00,449.44,449.62,449.17,449.36,1655.0,449.44,449.62,449.17,449.36,1655.0
2022-11-23 11:10:00,449.43,449.46,448.43,449.0,3720.0,449.43,449.46,448.43,449.0,3720.0
2022-11-23 11:15:00,449.0,449.3,447.95,447.95,3279.0,449.0,449.3,447.95,447.95,3279.0
2022-11-23 11:20:00,447.95,448.3,447.7,448.2,1500.0,447.95,448.3,447.7,448.2,1500.0
2022-11-23 11:25:00,448.19,448.85,448.02,448.85,1500.0,448.19,448.85,448.02,448.85,1500.0
2022-11-23 11:30:00,448.77,448.87,447.87,447.87,4096.0,448.77,448.87,447.87,447.87,4096.0
2022-11-23 11:35:00,447.84,448.65,447.46,448.65,2104.0,447.84,448.65,447.46,448.65,2104.0
2022-11-23 11:40:00,448.64,448.73,448.2,448.44,1400.0,448.64,448.73,448.2,448.44,1400.0
2022-11-23 11:45:00,448.44,448.45,447.77,447.79,1820.0,448.44,448.45,447.77,447.79,1820.0
2022-11-23 11:50:00,447.75,447.96,446.82,446.82,2654.0,447.75,447.96,446.82,446.82,2654.0
2022-11-23 11:55:00,446.7,447.71,446.55,447.49,1812.0,446.7,447.71,446.55,447.49,1812.0
2022-11-23 12:00:00,447.59,447.91,447.36,447.61,1562.0,447.59,447.91,447.36,447.61,1562.0
2022-11-23 12:05:00,447.74,447.78,447.69,447.74,1150.0,447.74,447.78,447.69,447.74,1150.0
2022-11-23 12:10:00,447.74,448.51,447.62,447.85,2300.0,447.74,448.51,447.62,447.85,2300.0
2022-11-23 12:15:00,447.91,448.0,447.8,447.89,2600.0,447.91,448.0,447.8,447.89,2600.0
2022-11-23 12:20:00,447.88,448.06,447.83,447.9,1400.0,447.88,448.06,447.83,447.9,1400.0
2022-11-23 12:25:00,448.05,448.38,448.05,448.1,2007.0,448.05,448.38,448.05,448.1,2007.0
2022-11-23 12:30:00,448.1,448.17,447.76,447.88,1550.0,448.1,448.17,447.76,447.88,1550.0
2022-11-23 12:35:00,448.31,448.32,448.27,448.28,400.0,448.31,448.32,448.27,448.28,400.0
2022-11-23 12:40:00,447.98,448.19,447.91,447.91,1700.0,447.98,448.19,447.91,447.91,1700.0
2022-11-23 12:45:00,447.89,447.93,447.6,447.84,2602.0,447.89,447.93,447.6,447.84,2602.0
2022-11-23 12:50:00,447.8,447.9,446.97,447.15,2184.0,447.8,447.9,446.97,447.15,2184.0
2022-11-23 12:55:00,446.66,446.66,446.29,446.53,900.0,446.66,446.66,446.29,446.53,900.0
2022-11-23 13:00:00,446.6,446.93,446.37,446.93,700.0,446.6,446.93,446.37,446.93,700.0
2022-11-23 13:05:00,447.03,447.24,446.4,446.71,2898.0,447.03,447.24,446.4,446.71,2898.0
2022-11-23 13:10:00,446.33,446.93,446.2,446.28,2862.0,446.33,446.93,446.2,446.28,2862.0
2022-11-23 13:15:00,446.46,446.46,446.27,446.46,400.0,446.46,446.46,446.27,446.46,400.0
2022-11-23 13:20:00,446.64,446.96,446.47,446.95,1800.0,446.64,446.96,446.47,446.95,1800.0
2022-11-23 13:25:00,447.27,447.41,446.82,447.41,3242.0,447.27,447.41,446.82,447.41,3242.0
2022-11-23 13:30:00,447.5,448.11,447.5,447.96,4846.0,447.5,448.11,447.5,447.96,4846.0
2022-11-23 13:35:00,447.94,448.03,447.72,448.03,300.0,447.94,448.03,447.72,448.03,300.0
2022-11-23 13:40:00,447.82,448.06,447.77,447.98,1900.0,447.82,448.06,447.77,447.98,1900.0
2022-11-23 13:45:00,448.13,448.13,447.65,447.99,3258.0,448.13,448.13,447.65,447.99,3258.0
2022-11-23 13:50:00,447.81,448.15,447.81,448.15,700.0,447.81,448.15,447.81,448.15,700.0
2022-11-23 13:55:00,448.16,448.16,447.54,447.65,4050.0,448.16,448.16,447.54,447.65,4050.0
2022-11-23 14:00:00,448.0,448.69,447.37,448.69,4200.0,448.0,448.69,447.37,448.69,4200.0
2022-11-23 14:05:00,449.16,449.57,448.92,449.44,1250.0,449.16,449.57,448.92,449.44,1250.0
2022-11-23 14:10:00,449.5,449.6,448.25,449.6,4700.0,449.5,449.6,448.25,449.6,4700.0
2022-11-23 14:15:00,449.47,449.64,449.25,449.64,1496.0,449.47,449.64,449.25,449.64,1496.0
2022-11-23 14:20:00,449.84,449.85,449.39,449.77,1200.0,449.84,449.85,449.39,449.77,1200.0
2022-11-23 14:25:00,449.61,450.0,449.61,449.88,3492.0,449.61,450.0,449.61,449.88,3492.0
2022-11-23 14:30:00,449.47,449.69,448.6,448.61,1200.0,449.47,449.69,448.6,448.61,1200.0
2022-11-23 14:35:00,448.33,448.33,447.84,447.87,1626.0,448.33,448.33,447.84,447.87,1626.0
2022-11-23 14:40:00,447.89,448.4,447.89,448.4,2421.0,447.89,448.4,447.89,448.4,2421.0
2022-11-23 14:45:00,448.35,448.71,448.34,448.71,400.0,448.35,448.71,448.34,448.71,400.0
2022-11-23 14:50:00,448.65,448.84,448.43,448.43,1090.0,448.65,448.84,448.43,448.43,1090.0
2022-11-23 14:55:00,448.44,448.48,448.34,448.42,980.0,448.44,448.48,448.34,448.42,980.0
2022-11-23 15:00:00,448.14,448.3,447.78,447.88,1326.0,448.14,448.3,447.78,447.88,1326.0
2022-11-23 15:05:00,448.02,448.02,447.83,448.02,1284.0,448.02,448.02,447.83,448.02,1284.0
2022-11-23 15:10:00,447.95,447.99,447.67,447.86,1171.0,447.95,447.99,447.67,447.86,1171.0
2022-11-23 15:15:00,447.8,448.05,447.65,448.05,829.0,447.8,448.05,447.65,448.05,829.0
2022-11-23 15:20:00,448.26,448.26,447.59,448.15,2100.0,448.26,448.26,447.59,448.15,2100.0
2022-11-23 15:25:00,448.34,448.49,448.25,448.25,900.0,448.34,448.49,448.25,448.25,900.0
2022-11-23 15:30:00,448.29,448.29,447.28,447.29,1800.0,448.29,448.29,447.28,447.29,1800.0
2022-11-23 15:35:00,447.5,447.7,447.34,447.7,2247.0,447.5,447.7,447.34,447.7,2247.0
2022-11-23 15:40:00,447.65,447.65,447.24,447.35,3400.0,447.65,447.65,447.24,447.35,3400.0
2022-11-23 15:45:00,447.31,447.31,446.34,446.34,3169.0,447.31,447.31,446.34,446.34,3169.0
2022-11-23 15:50:00,446.35,447.46,446.35,447.31,5495.0,446.35,447.46,446.35,447.31,5495.0
2022-11-23 15:55:00,447.09,447.43,446.67,447.37,17792.0,447.09,447.43,446.67,447.37,17792.0
2022-11-25 09:30:00,448.58,448.87,447.08,447.08,3713.0,448.58,448.87,447.08,447.08,3713.0
2022-11-25 09:35:00,447.04,447.7,445.0,445.0,3269.0,447.04,447.7,445.0,445.0,3269.0
2022-11-25 09:40:00,445.11,445.34,444.62,445.34,1575.0,445.11,445.34,444.62,445.34,1575.0
2022-11-25 09:45:00,445.76,445.96,445.5,445.85,769.0,445.76,445.96,445.5,445.85,769.0
2022-11-25 09:50:00,445.72,446.18,445.72,446.17,200.0,445.72,446.18,445.72,446.17,200.0
2022-11-25 09:55:00,445.1,446.76,445.1,445.67,1353.0,445.1,446.76,445.1,445.67,1353.0
2022-11-25 10:00:00,446.19,446.92,446.14,446.71,852.0,446.19,446.92,446.14,446.71,852.0
2022-11-25 10:05:00,446.66,447.53,446.66,446.71,800.0,446.66,447.53,446.66,446.71,800.0
2022-11-25 10:10:00,446.99,448.5,446.99,448.04,10557.0,446.99,448.5,446.99,448.04,10557.0
2022-11-25 10:15:00,448.49,448.49,447.64,447.64,1612.0,448.49,448.49,447.64,447.64,1612.0
2022-11-25 10:20:00,447.57,448.6,447.28,447.29,2740.0,447.57,448.6,447.28,447.29,2740.0
2022-11-25 10:25:00,447.83,448.1,447.52,447.7,1050.0,447.83,448.1,447.52,447.7,1050.0
2022-11-25 10:30:00,447.45,447.5,446.97,446.97,600.0,447.45,447.5,446.97,446.97,600.0
2022-11-25 10:35:00,447.32,447.68,447.32,447.68,400.0,447.32,447.68,447.32,447.68,400.0
2022-11-25 10:40:00,447.36,447.38,447.25,447.25,543.0,447.36,447.38,447.25,447.25,543.0
2022-11-25 10:45:00,447.56,447.56,446.11,446.57,1962.0,447.56,447.56,446.11,446.57,1962.0
2022-11-25 10:50:00,446.4,446.69,445.97,446.69,700.0,446.4,446.69,445.97,446.69,700.0
2022-11-25 10:55:00,447.2,447.2,447.2,447.2,100.0,447.2,447.2,447.2,447.2,100.0
2022-11-25 11:00:00,446.81,447.64,446.81,447.09,900.0,446.81,447.64,446.81,447.09,900.0
2022-11-25 11:05:00,446.68,446.69,446.34,446.35,300.0,446.68,446.69,446.34,446.35,300.0
2022-11-25 11:10:00,446.39,447.0,446.39,446.93,1411.0,446.39,447.0,446.39,446.93,1411.0
2022-11-25 11:15:00,446.84,446.84,446.82,446.84,400.0,446.84,446.84,446.82,446.84,400.0
2022-11-25 11:20:00,446.97,446.97,446.24,446.71,1700.0,446.97,446.97,446.24,446.71,1700.0
2022-11-25 11:25:00,446.33,447.21,446.33,446.99,1401.0,446.33,447.21,446.33,446.99,1401.0
2022-11-25 11:30:00,446.83,447.02,446.82,447.02,408.0,446.83,447.02,446.82,447.02,408.0
2022-11-25 11:35:00,447.15,447.43,447.15,447.25,404.0,447.15,447.43,447.15,447.25,404.0
2022-11-25 11:40:00,447.28,447.28,446.71,446.71,807.0,447.28,447.28,446.71,446.71,807.0
2022-11-25 11:45:00,446.71,447.64,446.71,447.64,1658.0,446.71,447.64,446.71,447.64,1658.0
2022-11-25 11:50:00,447.95,447.95,447.45,447.65,600.0,447.95,447.95,447.45,447.65,600.0
2022-11-25 11:55:00,447.72,448.1,447.7,447.88,1400.0,447.72,448.1,447.7,447.88,1400.0
2022-11-25 12:00:00,447.53,447.62,447.53,447.62,200.0,447.53,447.62,447.53,447.62,200.0
2022-11-25 12:05:00,447.34,447.34,446.52,446.65,1200.0,447.34,447.34,446.52,446.65,1200.0
2022-11-25 12:10:00,446.81,447.2,446.73,447.11,1368.0,446.81,447.2,446.73,447.11,1368.0
2022-11-25 12:15:00,447.07,447.07,446.65,446.65,1300.0,447.07,447.07,446.65,446.65,1300.0
2022-11-25 12:20:00,446.83,447.13,446.67,447.05,3000.0,446.83,447.13,446.67,447.05,3000.0
2022-11-25 12:25:00,447.08,448.05,447.08,447.6,4037.0,447.08,448.05,447.08,447.6,4037.0
2022-11-25 12:30:00,447.91,447.91,447.49,447.68,2818.0,447.91,447.91,447.49,447.68,2818.0
2022-11-25 12:35:00,447.68,448.05,447.66,447.98,1940.0,447.68,448.05,447.66,447.98,1940.0
2022-11-25 12:40:00,448.0,448.72,447.77,448.56,1900.0,448.0,448.72,447.77,448.56,1900.0
2022-11-25 12:45:00,448.17,448.8,448.17,448.26,2526.0,448.17,448.8,448.17,448.26,2526.0
2022-11-25 12:50:00,448.06,448.52,447.89,448.52,1831.0,448.06,448.52,447.89,448.52,1831.0
2022-11-25 12:55:00,448.33,448.58,447.87,448.46,10031.0,448.33,448.58,447.87,448.46,10031.0
2022-11-28 09:30:00,448.99,449.99,447.87,449.25,11523.0,448.99,449.99,447.87,449.25,11523.0
2022-11-28 09:35:00,449.3,450.18,448.79,450.02,2922.0,449.3,450.18,448.79,450.02,2922.0
2022-11-28 09:40:00,450.24,452.64,450.21,452.2,6002.0,450.24,452.64,450.21,452.2,6002.0
2022-11-28 09:45:00,452.4,452.81,451.28,452.46,4387.0,452.4,452.81,451.28,452.46,4387.0
2022-11-28 09:50:00,452.42,453.43,452.41,452.83,8051.0,452.42,453.43,452.41,452.83,8051.0
2022-11-28 09:55:00,452.5,452.5,450.88,450.93,3098.0,452.5,452.5,450.88,450.93,3098.0
2022-11-28 10:00:00,451.31,451.86,450.32,450.33,4819.0,451.31,451.86,450.32,450.33,4819.0
2022-11-28 10:05:00,450.19,451.61,450.19,451.61,16798.0,450.19,451.61,450.19,451.61,16798.0
2022-11-28 10:10:00,451.77,451.77,450.73,451.7,6543.0,451.77,451.77,450.73,451.7,6543.0
2022-11-28 10:15:00,451.66,453.99,451.66,453.99,4551.0,451.66,453.99,451.66,453.99,4551.0
2022-11-28 10:20:00,453.72,454.16,453.04,453.5,2600.0,453.72,454.16,453.04,453.5,2600.0
2022-11-28 10:25:00,454.25,454.28,452.99,453.63,6755.0,454.25,454.28,452.99,453.63,6755.0
2022-11-28 10:30:00,453.7,454.21,452.96,454.11,5360.0,453.7,454.21,452.96,454.11,5360.0
2022-11-28 10:35:00,453.92,455.21,453.71,455.21,4965.0,453.92,455.21,453.71,455.21,4965.0
2022-11-28 10:40:00,455.89,455.9,454.25,454.25,3300.0,455.89,455.9,454.25,454.25,3300.0
2022-11-28 10:45:00,453.92,454.95,453.83,454.39,3687.0,453.92,454.95,453.83,454.39,3687.0
2022-11-28 10:50:00,454.64,454.93,454.0,454.24,3943.0,454.64,454.93,454.0,454.24,3943.0
2022-11-28 10:55:00,454.04,454.94,454.0,454.63,7553.0,454.04,454.94,454.0,454.63,7553.0
2022-11-28 11:00:00,454.59,455.34,454.59,454.88,6227.0,454.59,455.34,454.59,454.88,6227.0
2022-11-28 11:05:00,454.69,455.27,454.69,454.86,2689.0,454.69,455.27,454.69,454.86,2689.0
2022-11-28 11:10:00,454.96,455.1,454.53,455.1,4252.0,454.96,455.1,454.53,455.1,4252.0
2022-11-28 11:15:00,455.37,456.15,455.23,455.6,5016.0,455.37,456.15,455.23,455.6,5016.0
2022-11-28 11:20:00,455.66,456.06,455.66,455.85,1053.0,455.66,456.06,455.66,455.85,1053.0
2022-11-28 11:25:00,455.61,456.55,455.47,455.48,9809.0,455.61,456.55,455.47,455.48,9809.0
2022-11-28 11:30:00,455.48,456.35,455.48,456.02,1963.0,455.48,456.35,455.48,456.02,1963.0
2022-11-28 11:35:00,456.01,456.36,456.01,456.04,1300.0,456.01,456.36,456.01,456.04,1300.0
2022-11-28 11:40:00,456.1,456.39,456.0,456.06,3394.0,456.1,456.39,456.0,456.06,3394.0
2022-11-28 11:45:00,456.09,456.48,456.05,456.29,1450.0,456.09,456.48,456.05,456.29,1450.0
2022-11-28 11:50:00,456.49,456.67,456.22,456.5,1832.0,456.49,456.67,456.22,456.5,1832.0
2022-11-28 11:55:00,456.51,456.7,456.06,456.22,7696.0,456.51,456.7,456.06,456.22,7696.0
2022-11-28 12:00:00,456.0,456.98,455.86,456.28,12669.0,456.0,456.98,455.86,456.28,12669.0
2022-11-28 12:05:00,457.11,457.67,456.76,456.95,4850.0,457.11,457.67,456.76,456.95,4850.0
2022-11-28 12:10:00,456.9,457.55,456.75,457.06,2111.0,456.9,457.55,456.75,457.06,2111.0
2022-11-28 12:15:00,456.93,458.47,456.82,458.37,3773.0,456.93,458.47,456.82,458.37,3773.0
2022-11-28 12:20:00,458.33,458.55,458.07,458.5,2266.0,458.33,458.55,458.07,458.5,2266.0
2022-11-28 12:25:00,458.61,458.9,458.47,458.75,3525.0,458.61,458.9,458.47,458.75,3525.0
2022-11-28 12:30:00,458.87,460.32,458.15,459.69,14025.0,458.87,460.32,458.15,459.69,14025.0
2022-11-28 12:35:00,459.69,461.21,459.69,460.86,5127.0,459.69,461.21,459.69,460.86,5127.0
2022-11-28 12:40:00,460.85,461.47,460.75,461.47,5347.0,460.85,461.47,460.75,461.47,5347.0
2022-11-28 12:45:00,461.57,461.57,460.56,460.57,7269.0,461.57,461.57,460.56,460.57,7269.0
2022-11-28 12:50:00,460.58,460.67,459.43,459.44,13586.0,460.58,460.67,459.43,459.44,13586.0
2022-11-28 12:55:00,459.56,459.72,458.94,458.94,8700.0,459.56,459.72,458.94,458.94,8700.0
2022-11-28 13:00:00,459.01,459.09,458.33,458.36,9520.0,459.01,459.09,458.33,458.36,9520.0
2022-11-28 13:05:00,458.49,459.27,458.48,458.56,9500.0,458.49,459.27,458.48,458.56,9500.0
2022-11-28 13:10:00,458.16,458.46,458.06,458.19,4677.0,458.16,458.46,458.06,458.19,4677.0
2022-11-28 13:15:00,458.39,458.51,458.11,458.11,5580.0,458.39,458.51,458.11,458.11,5580.0
2022-11-28 13:20:00,458.36,459.0,458.36,458.43,3160.0,458.36,459.0,458.36,458.43,3160.0
2022-11-28 13:25:00,458.6,458.6,458.02,458.53,3420.0,458.6,458.6,458.02,458.53,3420.0
2022-11-28 13:30:00,458.49,458.49,458.26,458.39,1100.0,458.49,458.49,458.26,458.39,1100.0
2022-11-28 13:35:00,458.36,458.55,458.15,458.16,2896.0,458.36,458.55,458.15,458.16,2896.0
2022-11-28 13:40:00,458.36,458.36,457.65,457.65,2800.0,458.36,458.36,457.65,457.65,2800.0
2022-11-28 13:45:00,457.21,457.26,456.06,456.45,5517.0,457.21,457.26,456.06,456.45,5517.0
2022-11-28 13:50:00,456.46,456.46,455.84,455.9,5659.0,456.46,456.46,455.84,455.9,5659.0
2022-11-28 13:55:00,455.65,455.75,455.0,455.42,2426.0,455.65,455.75,455.0,455.42,2426.0
2022-11-28 14:00:00,455.24,455.37,454.94,455.04,5058.0,455.24,455.37,454.94,455.04,5058.0
2022-11-28 14:05:00,455.02,455.48,454.93,455.47,10733.0,455.02,455.48,454.93,455.47,10733.0
2022-11-28 14:10:00,455.52,455.67,455.16,455.34,1939.0,455.52,455.67,455.16,455.34,1939.0
2022-11-28 14:15:00,455.34,456.21,455.02,455.85,5629.0,455.34,456.21,455.02,455.85,5629.0
2022-11-28 14:20:00,455.83,455.92,455.66,455.67,1600.0,455.83,455.92,455.66,455.67,1600.0
2022-11-28 14:25:00,455.58,455.75,455.39,455.68,1700.0,455.58,455.75,455.39,455.68,1700.0
2022-11-28 14:30:00,455.63,455.63,455.05,455.05,5483.0,455.63,455.63,455.05,455.05,5483.0
2022-11-28 14:35:00,455.22,455.74,455.02,455.34,3679.0,455.22,455.74,455.02,455.34,3679.0
2022-11-28 14:40:00,455.32,455.65,454.97,455.46,13080.0,455.32,455.65,454.97,455.46,13080.0
2022-11-28 14:45:00,455.64,456.09,455.64,456.09,2643.0,455.64,456.09,455.64,456.09,2643.0
2022-11-28 14:50:00,456.29,456.35,455.9,456.35,900.0,456.29,456.35,455.9,456.35,900.0
2022-11-28 14:55:00,456.41,456.5,456.05,456.3,1925.0,456.41,456.5,456.05,456.3,1925.0
2022-11-28 15:00:00,456.3,456.43,456.14,456.14,2200.0,456.3,456.43,456.14,456.14,2200.0
2022-11-28 15:05:00,456.19,456.48,456.0,456.0,4067.0,456.19,456.48,456.0,456.0,4067.0
2022-11-28 15:10:00,455.85,455.86,455.25,455.25,2235.0,455.85,455.86,455.25,455.25,2235.0
2022-11-28 15:15:00,455.22,455.31,455.04,455.29,5670.0,455.22,455.31,455.04,455.29,5670.0
2022-11-28 15:20:00,455.4,455.4,455.08,455.24,3838.0,455.4,455.4,455.08,455.24,3838.0
2022-11-28 15:25:00,455.21,455.47,455.01,455.2,3399.0,455.21,455.47,455.01,455.2,3399.0
2022-11-28 15:30:00,455.13,455.47,455.13,455.46,5312.0,455.13,455.47,455.13,455.46,5312.0
2022-11-28 15:35:00,455.4,456.24,455.4,456.0,5535.0,455.4,456.24,455.4,456.0,5535.0
2022-11-28 15:40:00,456.25,456.92,456.25,456.69,5655.0,456.25,456.92,456.25,456.69,5655.0
2022-11-28 15:45:00,456.6,456.72,455.73,455.73,6005.0,456.6,456.72,455.73,455.73,6005.0
2022-11-28 15:50:00,455.8,457.05,455.64,456.81,13416.0,455.8,457.05,455.64,456.81,13416.0
2022-11-28 15:55:00,456.86,457.82,456.83,457.41,39689.0,456.86,457.82,456.83,457.41,39689.0
2022-11-29 09:30:00,456.62,457.31,452.45,455.42,23384.0,456.62,457.31,452.45,455.42,23384.0
2022-11-29 09:35:00,454.56,457.02,454.51,455.82,5948.0,454.56,457.02,454.51,455.82,5948.0
2022-11-29 09:40:00,455.56,456.09,454.63,454.69,3761.0,455.56,456.09,454.63,454.69,3761.0
2022-11-29 09:45:00,454.96,455.4,453.96,453.96,3668.0,454.96,455.4,453.96,453.96,3668.0
2022-11-29 09:50:00,453.44,454.92,452.81,454.92,6287.0,453.44,454.92,452.81,454.92,6287.0
2022-11-29 09:55:00,454.5,455.74,454.31,455.58,11949.0,454.5,455.74,454.31,455.58,11949.0
2022-11-29 10:00:00,455.03,455.59,454.25,454.66,4601.0,455.03,455.59,454.25,454.66,4601.0
2022-11-29 10:05:00,454.66,455.5,454.45,454.76,5901.0,454.66,455.5,454.45,454.76,5901.0
2022-11-29 10:10:00,454.76,454.77,454.16,454.35,7187.0,454.76,454.77,454.16,454.35,7187.0
2022-11-29 10:15:00,454.68,455.53,454.64,455.38,2341.0,454.68,455.53,454.64,455.38,2341.0
2022-11-29 10:20:00,455.5,455.68,454.51,454.51,6600.0,455.5,455.68,454.51,454.51,6600.0
2022-11-29 10:25:00,454.59,454.88,454.39,454.42,5000.0,454.59,454.88,454.39,454.42,5000.0
2022-11-29 10:30:00,454.49,454.78,454.0,454.15,5320.0,454.49,454.78,454.0,454.15,5320.0
2022-11-29 10:35:00,454.0,454.04,452.11,452.23,12781.0,454.0,454.04,452.11,452.23,12781.0
2022-11-29 10:40:00,452.25,452.31,451.5,451.85,14218.0,452.25,452.31,451.5,451.85,14218.0
2022-11-29 10:45:00,451.86,452.58,451.84,451.84,6653.0,451.86,452.58,451.84,451.84,6653.0
2022-11-29 10:50:00,451.89,451.89,448.98,448.98,4679.0,451.89,451.89,448.98,448.98,4679.0
2022-11-29 10:55:00,448.92,449.52,448.0,448.0,12910.0,448.92,449.52,448.0,448.0,12910.0
2022-11-29 11:00:00,448.0,448.66,447.57,448.04,6315.0,448.0,448.66,447.57,448.04,6315.0
2022-11-29 11:05:00,447.65,448.8,447.48,448.8,7752.0,447.65,448.8,447.48,448.8,7752.0
2022-11-29 11:10:00,448.8,449.94,448.8,449.43,5119.0,448.8,449.94,448.8,449.43,5119.0
2022-11-29 11:15:00,449.61,449.75,448.83,448.83,3390.0,449.61,449.75,448.83,448.83,3390.0
2022-11-29 11:20:00,448.68,448.68,447.68,448.08,6003.0,448.68,448.68,447.68,448.08,6003.0
2022-11-29 11:25:00,448.29,448.41,446.46,446.5,12235.0,448.29,448.41,446.46,446.5,12235.0
2022-11-29 11:30:00,446.45,447.5,446.09,447.5,12938.0,446.45,447.5,446.09,447.5,12938.0
2022-11-29 11:35:00,447.52,448.03,446.89,448.02,5698.0,447.52,448.03,446.89,448.02,5698.0
2022-11-29 11:40:00,448.03,448.26,447.67,448.08,4125.0,448.03,448.26,447.67,448.08,4125.0
2022-11-29 11:45:00,448.04,448.26,447.95,448.09,3800.0,448.04,448.26,447.95,448.09,3800.0
2022-11-29 11:50:00,448.09,448.09,447.71,447.91,4650.0,448.09,448.09,447.71,447.91,4650.0
2022-11-29 11:55:00,448.09,448.46,448.09,448.24,6662.0,448.09,448.46,448.09,448.24,6662.0
2022-11-29 12:00:00,448.26,448.26,447.66,447.86,2725.0,448.26,448.26,447.66,447.86,2725.0
2022-11-29 12:05:00,447.85,448.77,447.85,448.2,27020.0,447.85,448.77,447.85,448.2,27020.0
2022-11-29 12:10:00,447.97,447.97,446.41,446.8,3650.0,447.97,447.97,446.41,446.8,3650.0
2022-11-29 12:15:00,446.95,447.19,446.61,446.84,3476.0,446.95,447.19,446.61,446.84,3476.0
2022-11-29 12:20:00,446.85,447.13,446.14,446.71,5741.0,446.85,447.13,446.14,446.71,5741.0
2022-11-29 12:25:00,447.12,447.35,446.57,446.57,2300.0,447.12,447.35,446.57,446.57,2300.0
2022-11-29 12:30:00,446.78,446.98,446.77,446.81,2125.0,446.78,446.98,446.77,446.81,2125.0
2022-11-29 12:35:00,446.8,447.28,446.57,446.79,13532.0,446.8,447.28,446.57,446.79,13532.0
2022-11-29 12:40:00,446.94,447.76,446.86,447.59,8203.0,446.94,447.76,446.86,447.59,8203.0
2022-11-29 12:45:00,447.41,447.5,446.55,446.67,12960.0,447.41,447.5,446.55,446.67,12960.0
2022-11-29 12:50:00,446.67,446.96,446.58,446.75,2300.0,446.67,446.96,446.58,446.75,2300.0
2022-11-29 12:55:00,446.76,447.74,446.76,447.13,5564.0,446.76,447.74,446.76,447.13,5564.0
2022-11-29 13:00:00,447.21,447.77,446.75,447.38,6439.0,447.21,447.77,446.75,447.38,6439.0
2022-11-29 13:05:00,447.62,447.73,447.42,447.53,1210.0,447.62,447.73,447.42,447.53,1210.0
2022-11-29 13:10:00,447.32,447.89,447.32,447.89,5550.0,447.32,447.89,447.32,447.89,5550.0
2022-11-29 13:15:00,447.91,448.24,447.53,447.54,2685.0,447.91,448.24,447.53,447.54,2685.0
2022-11-29 13:20:00,447.68,447.98,447.5,447.81,2937.0,447.68,447.98,447.5,447.81,2937.0
2022-11-29 13:25:00,447.97,448.04,446.9,446.9,4820.0,447.97,448.04,446.9,446.9,4820.0
2022-11-29 13:30:00,446.71,447.2,446.57,446.99,2915.0,446.71,447.2,446.57,446.99,2915.0
2022-11-29 13:35:00,447.06,448.14,447.06,448.06,6299.0,447.06,448.14,447.06,448.06,6299.0
2022-11-29 13:40:00,448.0,448.0,447.63,447.79,1960.0,448.0,448.0,447.63,447.79,1960.0
2022-11-29 13:45:00,447.89,448.69,447.89,448.46,8490.0,447.89,448.69,447.89,448.46,8490.0
2022-11-29 13:50:00,448.58,448.64,448.3,448.36,4742.0,448.58,448.64,448.3,448.36,4742.0
2022-11-29 13:55:00,448.49,448.56,448.43,448.43,1300.0,448.49,448.56,448.43,448.43,1300.0
2022-11-29 14:00:00,448.48,450.23,448.47,450.23,8225.0,448.48,450.23,448.47,450.23,8225.0
2022-11-29 14:05:00,450.24,450.35,449.97,449.97,2600.0,450.24,450.35,449.97,449.97,2600.0
2022-11-29 14:10:00,449.97,450.21,449.69,450.0,8526.0,449.97,450.21,449.69,450.0,8526.0
2022-11-29 14:15:00,450.0,450.0,449.35,449.37,2706.0,450.0,450.0,449.35,449.37,2706.0
2022-11-29 14:20:00,449.37,449.55,449.22,449.22,1761.0,449.37,449.55,449.22,449.22,1761.0
2022-11-29 14:25:00,449.28,449.48,448.85,448.85,2977.0,449.28,449.48,448.85,448.85,2977.0
2022-11-29 14:30:00,448.39,448.93,448.35,448.93,5549.0,448.39,448.93,448.35,448.93,5549.0
2022-11-29 14:35:00,448.85,449.22,448.66,448.81,3972.0,448.85,449.22,448.66,448.81,3972.0
2022-11-29 14:40:00,448.81,448.93,447.73,448.06,4941.0,448.81,448.93,447.73,448.06,4941.0
2022-11-29 14:45:00,447.91,448.2,447.9,448.06,2400.0,447.91,448.2,447.9,448.06,2400.0
2022-11-29 14:50:00,447.91,448.29,447.89,448.02,3003.0,447.91,448.29,447.89,448.02,3003.0
2022-11-29 14:55:00,448.18,448.69,448.0,448.68,3978.0,448.18,448.69,448.0,448.68,3978.0
2022-11-29 15:00:00,448.69,449.28,448.65,448.73,5714.0,448.69,449.28,448.65,448.73,5714.0
2022-11-29 15:05:00,448.72,449.31,448.72,449.25,6569.0,448.72,449.31,448.72,449.25,6569.0
2022-11-29 15:10:00,449.0,449.11,448.63,449.11,2315.0,449.0,449.11,448.63,449.11,2315.0
2022-11-29 15:15:00,449.14,449.52,449.04,449.52,7214.0,449.14,449.52,449.04,449.52,7214.0
2022-11-29 15:20:00,449.44,449.85,449.3,449.31,3500.0,449.44,449.85,449.3,449.31,3500.0
2022-11-29 15:25:00,449.31,450.06,449.27,449.94,5651.0,449.31,450.06,449.27,449.94,5651.0
2022-11-29 15:30:00,449.95,451.44,449.81,451.44,10639.0,449.95,451.44,449.81,451.44,10639.0
2022-11-29 15:35:00,451.52,451.8,450.61,450.61,24171.0,451.52,451.8,450.61,450.61,24171.0
2022-11-29 15:40:00,450.52,450.95,450.47,450.5,10098.0,450.52,450.95,450.47,450.5,10098.0
2022-11-29 15:45:00,450.43,450.56,450.0,450.19,16831.0,450.43,450.56,450.0,450.19,16831.0
2022-11-29 15:50:00,450.08,450.19,449.05,449.12,21082.0,450.08,450.19,449.05,449.12,21082.0
2022-11-29 15:55:00,449.29,450.59,449.2,449.64,98758.0,449.29,450.59,449.2,449.64,98758.0
2022-11-30 09:30:00,449.56,450.74,447.95,447.97,15912.0,449.56,450.74,447.95,447.97,15912.0
2022-11-30 09:35:00,447.41,449.18,447.06,448.01,8864.0,447.41,449.18,447.06,448.01,8864.0
2022-11-30 09:40:00,448.85,451.0,447.59,450.06,7874.0,448.85,451.0,447.59,450.06,7874.0
2022-11-30 09:45:00,450.82,451.05,449.24,450.21,3765.0,450.82,451.05,449.24,450.21,3765.0
2022-11-30 09:50:00,450.21,451.26,450.21,451.26,7797.0,450.21,451.26,450.21,451.26,7797.0
2022-11-30 09:55:00,451.26,452.8,450.96,452.62,8392.0,451.26,452.8,450.96,452.62,8392.0
2022-11-30 10:00:00,452.27,452.79,451.92,452.22,12422.0,452.27,452.79,451.92,452.22,12422.0
2022-11-30 10:05:00,452.63,454.0,452.6,454.0,4168.0,452.63,454.0,452.6,454.0,4168.0
2022-11-30 10:10:00,454.35,454.89,453.34,453.92,6414.0,454.35,454.89,453.34,453.92,6414.0
2022-11-30 10:15:00,453.73,453.76,453.21,453.22,1442.0,453.73,453.76,453.21,453.22,1442.0
2022-11-30 10:20:00,453.46,454.75,453.46,454.71,3048.0,453.46,454.75,453.46,454.71,3048.0
2022-11-30 10:25:00,454.59,454.94,454.31,454.58,2792.0,454.59,454.94,454.31,454.58,2792.0
2022-11-30 10:30:00,455.0,455.55,453.74,454.03,11620.0,455.0,455.55,453.74,454.03,11620.0
2022-11-30 10:35:00,454.03,455.16,453.71,454.98,4800.0,454.03,455.16,453.71,454.98,4800.0
2022-11-30 10:40:00,454.96,456.39,454.7,456.1,9859.0,454.96,456.39,454.7,456.1,9859.0
2022-11-30 10:45:00,455.9,455.92,454.95,455.0,4678.0,455.9,455.92,454.95,455.0,4678.0
2022-11-30 10:50:00,454.92,455.29,454.79,455.12,3534.0,454.92,455.29,454.79,455.12,3534.0
2022-11-30 10:55:00,455.35,456.0,455.06,456.0,2308.0,455.35,456.0,455.06,456.0,2308.0
2022-11-30 11:00:00,456.0,456.59,456.0,456.45,2533.0,456.0,456.59,456.0,456.45,2533.0
2022-11-30 11:05:00,456.5,457.34,456.43,457.31,5397.0,456.5,457.34,456.43,457.31,5397.0
2022-11-30 11:10:00,457.51,457.64,457.27,457.4,4840.0,457.51,457.64,457.27,457.4,4840.0
2022-11-30 11:15:00,457.41,457.41,456.47,456.74,2106.0,457.41,457.41,456.47,456.74,2106.0
2022-11-30 11:20:00,456.63,456.88,456.47,456.69,1606.0,456.63,456.88,456.47,456.69,1606.0
2022-11-30 11:25:00,456.78,457.37,456.78,457.1,3742.0,456.78,457.37,456.78,457.1,3742.0
2022-11-30 11:30:00,457.08,457.13,456.84,457.03,1402.0,457.08,457.13,456.84,457.03,1402.0
2022-11-30 11:35:00,456.82,457.13,456.75,457.0,806.0,456.82,457.13,456.75,457.0,806.0
2022-11-30 11:40:00,457.0,457.21,456.86,456.86,646.0,457.0,457.21,456.86,456.86,646.0
2022-11-30 11:45:00,456.99,456.99,456.74,456.79,1300.0,456.99,456.99,456.74,456.79,1300.0
2022-11-30 11:50:00,456.94,457.21,456.59,456.84,4201.0,456.94,457.21,456.59,456.84,4201.0
2022-11-30 11:55:00,456.65,456.83,456.64,456.69,1692.0,456.65,456.83,456.64,456.69,1692.0
2022-11-30 12:00:00,456.66,457.01,456.66,456.93,2684.0,456.66,457.01,456.66,456.93,2684.0
2022-11-30 12:05:00,456.76,457.05,456.2,456.2,2752.0,456.76,457.05,456.2,456.2,2752.0
2022-11-30 12:10:00,455.74,455.79,454.95,455.08,1100.0,455.74,455.79,454.95,455.08,1100.0
2022-11-30 12:15:00,455.29,455.43,455.08,455.33,1705.0,455.29,455.43,455.08,455.33,1705.0
2022-11-30 12:20:00,455.18,455.18,454.71,454.88,1100.0,455.18,455.18,454.71,454.88,1100.0
2022-11-30 12:25:00,455.06,455.46,455.06,455.19,900.0,455.06,455.46,455.06,455.19,900.0
2022-11-30 12:30:00,455.19,455.37,454.95,455.23,1792.0,455.19,455.37,454.95,455.23,1792.0
2022-11-30 12:35:00,455.2,455.37,455.04,455.21,1500.0,455.2,455.37,455.04,455.21,1500.0
2022-11-30 12:40:00,454.98,454.98,454.68,454.74,1800.0,454.98,454.98,454.68,454.74,1800.0
2022-11-30 12:45:00,454.37,454.6,454.24,454.24,2805.0,454.37,454.6,454.24,454.24,2805.0
2022-11-30 12:50:00,454.44,454.49,453.34,453.34,4739.0,454.44,454.49,453.34,453.34,4739.0
2022-11-30 12:55:00,453.53,454.3,453.4,453.97,2600.0,453.53,454.3,453.4,453.97,2600.0
2022-11-30 13:00:00,454.02,454.2,453.1,453.61,2441.0,454.02,454.2,453.1,453.61,2441.0
2022-11-30 13:05:00,453.61,454.6,453.41,454.2,2400.0,453.61,454.6,453.41,454.2,2400.0
2022-11-30 13:10:00,454.3,454.54,454.29,454.54,400.0,454.3,454.54,454.29,454.54,400.0
2022-11-30 13:15:00,454.54,454.54,454.25,454.25,1300.0,454.54,454.54,454.25,454.25,1300.0
2022-11-30 13:20:00,454.22,454.37,454.14,454.18,1607.0,454.22,454.37,454.14,454.18,1607.0
2022-11-30 13:25:00,454.3,454.72,454.0,454.0,4388.0,454.3,454.72,454.0,454.0,4388.0
2022-11-30 13:30:00,453.88,456.54,453.76,456.08,10298.0,453.88,456.54,453.76,456.08,10298.0
2022-11-30 13:35:00,456.18,458.0,456.0,457.47,4266.0,456.18,458.0,456.0,457.47,4266.0
2022-11-30 13:40:00,458.0,458.5,457.12,457.85,3975.0,458.0,458.5,457.12,457.85,3975.0
2022-11-30 13:45:00,457.46,457.5,456.48,457.17,2676.0,457.46,457.5,456.48,457.17,2676.0
2022-11-30 13:50:00,457.23,457.71,456.72,456.81,3100.0,457.23,457.71,456.72,456.81,3100.0
2022-11-30 13:55:00,457.28,458.65,457.13,458.65,1516.0,457.28,458.65,457.13,458.65,1516.0
2022-11-30 14:00:00,459.0,459.18,458.6,458.8,6209.0,459.0,459.18,458.6,458.8,6209.0
2022-11-30 14:05:00,458.93,459.44,458.63,458.75,4892.0,458.93,459.44,458.63,458.75,4892.0
2022-11-30 14:10:00,458.88,459.06,458.58,458.77,2286.0,458.88,459.06,458.58,458.77,2286.0
2022-11-30 14:15:00,459.04,460.91,458.99,460.91,7167.0,459.04,460.91,458.99,460.91,7167.0
2022-11-30 14:20:00,460.53,460.92,459.96,460.61,2600.0,460.53,460.92,459.96,460.61,2600.0
2022-11-30 14:25:00,460.35,461.12,460.27,460.6,1200.0,460.35,461.12,460.27,460.6,1200.0
2022-11-30 14:30:00,460.42,460.76,460.35,460.76,1710.0,460.42,460.76,460.35,460.76,1710.0
2022-11-30 14:35:00,460.61,460.73,459.94,459.94,3212.0,460.61,460.73,459.94,459.94,3212.0
2022-11-30 14:40:00,460.05,460.05,459.45,459.45,1100.0,460.05,460.05,459.45,459.45,1100.0
2022-11-30 14:45:00,459.49,459.86,459.21,459.86,2400.0,459.49,459.86,459.21,459.86,2400.0
2022-11-30 14:50:00,459.72,460.32,459.51,459.51,1766.0,459.72,460.32,459.51,459.51,1766.0
2022-11-30 14:55:00,459.59,460.21,459.34,460.21,1400.0,459.59,460.21,459.34,460.21,1400.0
2022-11-30 15:00:00,460.3,461.11,460.28,460.99,3791.0,460.3,461.11,460.28,460.99,3791.0
2022-11-30 15:05:00,461.03,461.21,460.85,461.18,1300.0,461.03,461.21,460.85,461.18,1300.0
2022-11-30 15:10:00,460.84,461.09,460.73,461.0,800.0,460.84,461.09,460.73,461.0,800.0
2022-11-30 15:15:00,461.0,462.19,461.0,462.17,4291.0,461.0,462.19,461.0,462.17,4291.0
2022-11-30 15:20:00,462.15,462.71,462.15,462.56,3232.0,462.15,462.71,462.15,462.56,3232.0
2022-11-30 15:25:00,462.58,462.92,462.57,462.87,3851.0,462.58,462.92,462.57,462.87,3851.0
2022-11-30 15:30:00,462.76,463.83,462.76,463.79,3300.0,462.76,463.83,462.76,463.79,3300.0
2022-11-30 15:35:00,463.79,463.79,462.0,462.0,7272.0,463.79,463.79,462.0,462.0,7272.0
2022-11-30 15:40:00,462.1,462.28,461.14,461.24,4800.0,462.1,462.28,461.14,461.24,4800.0
2022-11-30 15:45:00,461.43,462.55,461.35,462.17,8187.0,461.43,462.55,461.35,462.17,8187.0
2022-11-30 15:50:00,462.15,463.53,459.59,463.44,17304.0,462.15,463.53,459.59,463.44,17304.0
2022-11-30 15:55:00,463.68,466.55,463.68,464.84,48677.0,463.68,466.55,463.68,464.84,48677.0
2022-12-01 09:30:00,470.47,472.35,467.08,467.08,13693.0,470.47,472.35,467.08,467.08,13693.0
2022-12-01 09:35:00,467.02,467.02,464.0,464.0,5627.0,467.02,467.02,464.0,464.0,5627.0
2022-12-01 09:40:00,464.77,466.94,464.0,466.94,5234.0,464.77,466.94,464.0,466.94,5234.0
2022-12-01 09:45:00,466.37,466.66,465.02,465.82,6642.0,466.37,466.66,465.02,465.82,6642.0
2022-12-01 09:50:00,465.93,467.55,465.29,467.55,8064.0,465.93,467.55,465.29,467.55,8064.0
2022-12-01 09:55:00,466.36,469.11,466.36,468.59,6513.0,466.36,469.11,466.36,468.59,6513.0
2022-12-01 10:00:00,468.16,468.53,466.12,466.12,3925.0,468.16,468.53,466.12,466.12,3925.0
2022-12-01 10:05:00,466.09,466.74,465.58,466.62,6107.0,466.09,466.74,465.58,466.62,6107.0
2022-12-01 10:10:00,466.39,467.0,465.63,466.95,21027.0,466.39,467.0,465.63,466.95,21027.0
2022-12-01 10:15:00,467.11,467.59,466.54,466.93,8364.0,467.11,467.59,466.54,466.93,8364.0
2022-12-01 10:20:00,466.61,467.6,466.61,467.34,4387.0,466.61,467.6,466.61,467.34,4387.0
2022-12-01 10:25:00,467.34,469.49,467.34,467.97,7631.0,467.34,469.49,467.34,467.97,7631.0
2022-12-01 10:30:00,467.91,468.75,467.91,468.46,3685.0,467.91,468.75,467.91,468.46,3685.0
2022-12-01 10:35:00,468.57,468.59,467.62,467.85,7205.0,468.57,468.59,467.62,467.85,7205.0
2022-12-01 10:40:00,467.98,468.58,467.9,468.2,2765.0,467.98,468.58,467.9,468.2,2765.0
2022-12-01 10:45:00,468.49,469.42,468.26,469.42,4671.0,468.49,469.42,468.26,469.42,4671.0
2022-12-01 10:50:00,469.41,470.45,469.15,470.45,5178.0,469.41,470.45,469.15,470.45,5178.0
2022-12-01 10:55:00,470.81,472.22,470.41,472.09,9635.0,470.81,472.22,470.41,472.09,9635.0
2022-12-01 11:00:00,471.84,473.0,471.58,472.96,7433.0,471.84,473.0,471.58,472.96,7433.0
2022-12-01 11:05:00,472.96,473.4,472.57,473.21,10585.0,472.96,473.4,472.57,473.21,10585.0
2022-12-01 11:10:00,473.21,473.37,471.37,471.69,14604.0,473.21,473.37,471.37,471.69,14604.0
2022-12-01 11:15:00,471.64,472.4,471.54,472.4,7250.0,471.64,472.4,471.54,472.4,7250.0
2022-12-01 11:20:00,472.16,473.3,472.04,472.32,12025.0,472.16,473.3,472.04,472.32,12025.0
2022-12-01 11:25:00,471.9,472.77,471.85,472.45,6133.0,471.9,472.77,471.85,472.45,6133.0
2022-12-01 11:30:00,472.45,473.06,471.48,472.8,32797.0,472.45,473.06,471.48,472.8,32797.0
2022-12-01 11:35:00,472.8,473.41,472.19,472.43,4140.0,472.8,473.41,472.19,472.43,4140.0
2022-12-01 11:40:00,472.45,473.5,472.44,472.8,4042.0,472.45,473.5,472.44,472.8,4042.0
2022-12-01 11:45:00,472.92,473.22,472.02,472.24,9257.0,472.92,473.22,472.02,472.24,9257.0
2022-12-01 11:50:00,472.23,472.75,472.0,472.51,6395.0,472.23,472.75,472.0,472.51,6395.0
2022-12-01 11:55:00,472.5,472.8,472.32,472.8,3954.0,472.5,472.8,472.32,472.8,3954.0
2022-12-01 12:00:00,472.68,472.68,471.22,471.51,6343.0,472.68,472.68,471.22,471.51,6343.0
2022-12-01 12:05:00,471.22,471.25,470.6,470.65,4614.0,471.22,471.25,470.6,470.65,4614.0
2022-12-01 12:10:00,470.33,471.44,470.33,471.34,3410.0,470.33,471.44,470.33,471.34,3410.0
2022-12-01 12:15:00,471.35,472.16,471.35,471.94,7167.0,471.35,472.16,471.35,471.94,7167.0
2022-12-01 12:20:00,472.03,472.74,472.03,472.42,5578.0,472.03,472.74,472.03,472.42,5578.0
2022-12-01 12:25:00,472.63,473.33,472.63,473.0,4892.0,472.63,473.33,472.63,473.0,4892.0
2022-12-01 12:30:00,473.33,473.9,473.03,473.6,8653.0,473.33,473.9,473.03,473.6,8653.0
2022-12-01 12:35:00,473.57,473.78,473.1,473.39,3786.0,473.57,473.78,473.1,473.39,3786.0
2022-12-01 12:40:00,473.44,473.53,472.64,473.21,2684.0,473.44,473.53,472.64,473.21,2684.0
2022-12-01 12:45:00,473.27,473.8,473.27,473.38,2929.0,473.27,473.8,473.27,473.38,2929.0
2022-12-01 12:50:00,473.4,474.29,473.31,473.69,5982.0,473.4,474.29,473.31,473.69,5982.0
2022-12-01 12:55:00,473.65,474.08,473.65,473.97,2362.0,473.65,474.08,473.65,473.97,2362.0
2022-12-01 13:00:00,473.86,474.28,473.72,474.15,4920.0,473.86,474.28,473.72,474.15,4920.0
2022-12-01 13:05:00,474.28,474.4,474.13,474.25,2431.0,474.28,474.4,474.13,474.25,2431.0
2022-12-01 13:10:00,474.09,474.69,474.04,474.13,10960.0,474.09,474.69,474.04,474.13,10960.0
2022-12-01 13:15:00,474.29,474.82,473.11,473.83,8890.0,474.29,474.82,473.11,473.83,8890.0
2022-12-01 13:20:00,473.94,473.94,473.4,473.64,1100.0,473.94,473.94,473.4,473.64,1100.0
2022-12-01 13:25:00,473.98,474.08,473.51,473.51,2336.0,473.98,474.08,473.51,473.51,2336.0
2022-12-01 13:30:00,473.72,474.14,473.66,473.84,4150.0,473.72,474.14,473.66,473.84,4150.0
2022-12-01 13:35:00,474.11,474.75,473.9,474.53,5210.0,474.11,474.75,473.9,474.53,5210.0
2022-12-01 13:40:00,474.44,474.53,473.98,474.48,5209.0,474.44,474.53,473.98,474.48,5209.0
2022-12-01 13:45:00,474.49,475.0,474.42,474.81,5256.0,474.49,475.0,474.42,474.81,5256.0
2022-12-01 13:50:00,475.0,475.03,474.06,474.22,6125.0,475.0,475.03,474.06,474.22,6125.0
2022-12-01 13:55:00,474.43,474.43,473.36,473.93,2165.0,474.43,474.43,473.36,473.93,2165.0
2022-12-01 14:00:00,474.14,474.23,473.65,473.65,3400.0,474.14,474.23,473.65,473.65,3400.0
2022-12-01 14:05:00,473.77,474.06,473.59,474.0,3400.0,473.77,474.06,473.59,474.0,3400.0
2022-12-01 14:10:00,473.88,474.4,473.86,474.4,3173.0,473.88,474.4,473.86,474.4,3173.0
2022-12-01 14:15:00,474.52,475.31,474.52,475.02,4455.0,474.52,475.31,474.52,475.02,4455.0
2022-12-01 14:20:00,475.02,475.51,474.75,474.94,5970.0,475.02,475.51,474.75,474.94,5970.0
2022-12-01 14:25:00,474.98,475.58,474.98,475.46,7507.0,474.98,475.58,474.98,475.46,7507.0
2022-12-01 14:30:00,475.38,475.63,474.99,474.99,5930.0,475.38,475.63,474.99,474.99,5930.0
2022-12-01 14:35:00,474.99,475.9,474.99,475.85,6503.0,474.99,475.9,474.99,475.85,6503.0
2022-12-01 14:40:00,475.85,475.85,475.19,475.43,4890.0,475.85,475.85,475.19,475.43,4890.0
2022-12-01 14:45:00,475.53,475.81,474.78,475.81,8458.0,475.53,475.81,474.78,475.81,8458.0
2022-12-01 14:50:00,475.79,476.0,475.49,475.54,6446.0,475.79,476.0,475.49,475.54,6446.0
2022-12-01 14:55:00,475.54,476.04,475.29,475.44,6738.0,475.54,476.04,475.29,475.44,6738.0
2022-12-01 15:00:00,475.48,476.65,475.31,476.48,7743.0,475.48,476.65,475.31,476.48,7743.0
2022-12-01 15:05:00,476.58,477.08,476.3,476.74,9633.0,476.58,477.08,476.3,476.74,9633.0
2022-12-01 15:10:00,476.64,476.78,475.87,475.88,9411.0,476.64,476.78,475.87,475.88,9411.0
2022-12-01 15:15:00,475.9,476.0,474.76,474.76,10441.0,475.9,476.0,474.76,474.76,10441.0
2022-12-01 15:20:00,474.77,474.91,473.4,473.87,9561.0,474.77,474.91,473.4,473.87,9561.0
2022-12-01 15:25:00,473.73,475.39,473.73,474.68,7893.0,473.73,475.39,473.73,474.68,7893.0
2022-12-01 15:30:00,474.67,475.32,474.53,475.25,13211.0,474.67,475.32,474.53,475.25,13211.0
2022-12-01 15:35:00,475.08,475.26,473.98,474.37,9663.0,475.08,475.26,473.98,474.37,9663.0
2022-12-01 15:40:00,474.43,475.57,473.71,475.05,14780.0,474.43,475.57,473.71,475.05,14780.0
2022-12-01 15:45:00,475.09,475.42,473.29,473.29,22259.0,475.09,475.42,473.29,473.29,22259.0
2022-12-01 15:50:00,473.58,474.47,473.12,473.14,29699.0,473.58,474.47,473.12,473.14,29699.0
2022-12-01 15:55:00,473.24,473.24,472.01,472.5,69366.0,473.24,473.24,472.01,472.5,69366.0
2022-12-02 09:30:00,467.05,467.8,461.88,464.81,60090.0,467.05,467.8,461.88,464.81,60090.0
2022-12-02 09:35:00,464.6,470.9,464.6,470.16,32458.0,464.6,470.9,464.6,470.16,32458.0
2022-12-02 09:40:00,470.11,475.0,469.74,473.41,35957.0,470.11,475.0,469.74,473.41,35957.0
2022-12-02 09:45:00,473.61,474.2,470.44,470.44,16890.0,473.61,474.2,470.44,470.44,16890.0
2022-12-02 09:50:00,470.78,475.01,470.44,474.22,12449.0,470.78,475.01,470.44,474.22,12449.0
2022-12-02 09:55:00,474.28,475.3,473.45,474.67,11149.0,474.28,475.3,473.45,474.67,11149.0
2022-12-02 10:00:00,474.94,477.93,474.46,475.64,16248.0,474.94,477.93,474.46,475.64,16248.0
2022-12-02 10:05:00,475.2,475.93,474.18,475.52,10096.0,475.2,475.93,474.18,475.52,10096.0
2022-12-02 10:10:00,475.47,476.03,473.6,473.61,9505.0,475.47,476.03,473.6,473.61,9505.0
2022-12-02 10:15:00,473.93,474.0,470.6,471.31,13683.0,473.93,474.0,470.6,471.31,13683.0
2022-12-02 10:20:00,471.25,471.25,468.84,469.62,13287.0,471.25,471.25,468.84,469.62,13287.0
2022-12-02 10:25:00,469.62,469.78,468.8,469.36,8381.0,469.62,469.78,468.8,469.36,8381.0
2022-12-02 10:30:00,469.16,470.0,468.8,469.21,9247.0,469.16,470.0,468.8,469.21,9247.0
2022-12-02 10:35:00,470.18,471.3,468.75,469.36,6778.0,470.18,471.3,468.75,469.36,6778.0
2022-12-02 10:40:00,469.09,469.34,466.97,468.56,10182.0,469.09,469.34,466.97,468.56,10182.0
2022-12-02 10:45:00,468.09,468.45,467.63,468.04,9601.0,468.09,468.45,467.63,468.04,9601.0
2022-12-02 10:50:00,467.63,468.42,466.5,468.2,9346.0,467.63,468.42,466.5,468.2,9346.0
2022-12-02 10:55:00,468.0,468.42,467.06,468.11,8681.0,468.0,468.42,467.06,468.11,8681.0
2022-12-02 11:00:00,468.25,468.25,466.48,466.48,11252.0,468.25,468.25,466.48,466.48,11252.0
2022-12-02 11:05:00,466.48,467.27,466.27,467.14,3020.0,466.48,467.27,466.27,467.14,3020.0
2022-12-02 11:10:00,467.43,468.09,466.67,467.75,5316.0,467.43,468.09,466.67,467.75,5316.0
2022-12-02 11:15:00,467.75,467.76,466.65,467.52,4768.0,467.75,467.76,466.65,467.52,4768.0
2022-12-02 11:20:00,467.53,469.23,467.53,469.1,6622.0,467.53,469.23,467.53,469.1,6622.0
2022-12-02 11:25:00,469.05,471.11,469.04,471.11,17398.0,469.05,471.11,469.04,471.11,17398.0
2022-12-02 11:30:00,470.86,471.36,470.51,470.9,4370.0,470.86,471.36,470.51,470.9,4370.0
2022-12-02 11:35:00,470.88,471.43,469.91,470.31,7221.0,470.88,471.43,469.91,470.31,7221.0
2022-12-02 11:40:00,470.0,470.37,469.58,470.37,2024.0,470.0,470.37,469.58,470.37,2024.0
2022-12-02 11:45:00,470.55,471.83,470.0,470.15,18736.0,470.55,471.83,470.0,470.15,18736.0
2022-12-02 11:50:00,470.73,470.73,469.65,470.12,7132.0,470.73,470.73,469.65,470.12,7132.0
2022-12-02 11:55:00,470.09,470.21,469.23,469.23,5279.0,470.09,470.21,469.23,469.23,5279.0
2022-12-02 12:00:00,469.07,469.48,468.85,469.48,4000.0,469.07,469.48,468.85,469.48,4000.0
2022-12-02 12:05:00,469.66,469.68,468.87,469.15,7698.0,469.66,469.68,468.87,469.15,7698.0
2022-12-02 12:10:00,469.19,469.29,468.38,468.7,9500.0,469.19,469.29,468.38,468.7,9500.0
2022-12-02 12:15:00,468.75,470.35,468.75,469.75,10558.0,468.75,470.35,468.75,469.75,10558.0
2022-12-02 12:20:00,469.55,469.66,469.3,469.44,4713.0,469.55,469.66,469.3,469.44,4713.0
2022-12-02 12:25:00,469.5,470.47,469.5,470.47,3379.0,469.5,470.47,469.5,470.47,3379.0
2022-12-02 12:30:00,470.51,470.86,470.1,470.67,2304.0,470.51,470.86,470.1,470.67,2304.0
2022-12-02 12:35:00,470.88,470.97,469.94,469.94,5507.0,470.88,470.97,469.94,469.94,5507.0
2022-12-02 12:40:00,470.13,470.21,469.77,470.21,3500.0,470.13,470.21,469.77,470.21,3500.0
2022-12-02 12:45:00,469.74,469.79,468.61,468.98,8135.0,469.74,469.79,468.61,468.98,8135.0
2022-12-02 12:50:00,469.06,469.26,468.39,468.62,5812.0,469.06,469.26,468.39,468.62,5812.0
2022-12-02 12:55:00,468.77,468.89,467.87,467.99,4200.0,468.77,468.89,467.87,467.99,4200.0
2022-12-02 13:00:00,467.84,468.58,467.84,468.3,5103.0,467.84,468.58,467.84,468.3,5103.0
2022-12-02 13:05:00,468.3,468.3,467.41,468.27,5200.0,468.3,468.3,467.41,468.27,5200.0
2022-12-02 13:10:00,468.01,468.89,467.26,468.89,6045.0,468.01,468.89,467.26,468.89,6045.0
2022-12-02 13:15:00,468.83,469.16,468.67,468.68,2300.0,468.83,469.16,468.67,468.68,2300.0
2022-12-02 13:20:00,468.68,468.84,468.29,468.81,2900.0,468.68,468.84,468.29,468.81,2900.0
2022-12-02 13:25:00,469.09,469.92,468.68,469.55,5128.0,469.09,469.92,468.68,469.55,5128.0
2022-12-02 13:30:00,469.42,470.63,469.42,470.63,3260.0,469.42,470.63,469.42,470.63,3260.0
2022-12-02 13:35:00,470.58,471.47,470.24,471.47,6749.0,470.58,471.47,470.24,471.47,6749.0
2022-12-02 13:40:00,471.41,472.42,471.32,472.0,3628.0,471.41,472.42,471.32,472.0,3628.0
2022-12-02 13:45:00,472.22,472.69,472.18,472.44,2350.0,472.22,472.69,472.18,472.44,2350.0
2022-12-02 13:50:00,472.5,472.8,472.34,472.79,2394.0,472.5,472.8,472.34,472.79,2394.0
2022-12-02 13:55:00,472.57,472.78,472.29,472.63,7597.0,472.57,472.78,472.29,472.63,7597.0
2022-12-02 14:00:00,472.69,474.06,472.69,473.94,9136.0,472.69,474.06,472.69,473.94,9136.0
2022-12-02 14:05:00,473.89,473.89,472.39,472.39,6199.0,473.89,473.89,472.39,472.39,6199.0
2022-12-02 14:10:00,472.5,472.51,471.22,472.25,7200.0,472.5,472.51,471.22,472.25,7200.0
2022-12-02 14:15:00,472.31,472.93,472.1,472.93,2350.0,472.31,472.93,472.1,472.93,2350.0
2022-12-02 14:20:00,472.84,472.84,472.21,472.24,4629.0,472.84,472.84,472.21,472.24,4629.0
2022-12-02 14:25:00,472.25,472.44,470.96,471.75,19971.0,472.25,472.44,470.96,471.75,19971.0
2022-12-02 14:30:00,472.07,472.63,471.78,472.63,18157.0,472.07,472.63,471.78,472.63,18157.0
2022-12-02 14:35:00,472.55,472.56,471.72,471.75,8077.0,472.55,472.56,471.72,471.75,8077.0
2022-12-02 14:40:00,471.83,472.07,471.36,471.75,4405.0,471.83,472.07,471.36,471.75,4405.0
2022-12-02 14:45:00,471.8,473.0,471.8,472.98,2076.0,471.8,473.0,471.8,472.98,2076.0
2022-12-02 14:50:00,472.87,473.24,472.6,472.93,4316.0,472.87,473.24,472.6,472.93,4316.0
2022-12-02 14:55:00,472.94,473.98,472.88,473.62,7712.0,472.94,473.98,472.88,473.62,7712.0
2022-12-02 15:00:00,473.64,474.56,473.3,474.18,10065.0,473.64,474.56,473.3,474.18,10065.0
2022-12-02 15:05:00,474.0,474.24,473.72,473.95,7634.0,474.0,474.24,473.72,473.95,7634.0
2022-12-02 15:10:00,473.82,474.14,473.19,473.84,14527.0,473.82,474.14,473.19,473.84,14527.0
2022-12-02 15:15:00,473.82,474.63,473.37,474.52,10900.0,473.82,474.63,473.37,474.52,10900.0
2022-12-02 15:20:00,474.46,474.47,473.2,473.44,18105.0,474.46,474.47,473.2,473.44,18105.0
2022-12-02 15:25:00,473.45,473.53,472.28,472.73,9513.0,473.45,473.53,472.28,472.73,9513.0
2022-12-02 15:30:00,472.73,473.08,471.78,471.98,13256.0,472.73,473.08,471.78,471.98,13256.0
2022-12-02 15:35:00,471.86,472.3,471.55,472.06,11126.0,471.86,472.3,471.55,472.06,11126.0
2022-12-02 15:40:00,472.31,472.32,471.46,471.5,5540.0,472.31,472.32,471.46,471.5,5540.0
2022-12-02 15:45:00,471.5,472.01,471.13,471.45,10709.0,471.5,472.01,471.13,471.45,10709.0
2022-12-02 15:50:00,471.7,472.21,471.18,472.1,29014.0,471.7,472.21,471.18,472.1,29014.0
2022-12-02 15:55:00,472.0,472.0,471.0,471.13,48677.0,472.0,472.0,471.0,471.13,48677.0
2022-12-05 09:30:00,468.34,468.8,465.39,468.41,19298.0,468.34,468.8,465.39,468.41,19298.0
2022-12-05 09:35:00,468.6,468.73,465.83,467.46,6067.0,468.6,468.73,465.83,467.46,6067.0
2022-12-05 09:40:00,467.02,468.0,467.02,467.66,1700.0,467.02,468.0,467.02,467.66,1700.0
2022-12-05 09:45:00,467.4,468.0,466.81,467.46,8071.0,467.4,468.0,466.81,467.46,8071.0
2022-12-05 09:50:00,467.39,467.44,466.38,467.2,4148.0,467.39,467.44,466.38,467.2,4148.0
2022-12-05 09:55:00,467.56,467.62,466.7,466.97,5056.0,467.56,467.62,466.7,466.97,5056.0
2022-12-05 10:00:00,466.96,467.97,465.6,467.47,5587.0,466.96,467.97,465.6,467.47,5587.0
2022-12-05 10:05:00,467.4,468.23,466.29,467.0,15053.0,467.4,468.23,466.29,467.0,15053.0
2022-12-05 10:10:00,467.13,468.0,466.94,468.0,1785.0,467.13,468.0,466.94,468.0,1785.0
2022-12-05 10:15:00,467.52,468.12,467.05,467.2,3318.0,467.52,468.12,467.05,467.2,3318.0
2022-12-05 10:20:00,467.25,467.89,467.08,467.89,7479.0,467.25,467.89,467.08,467.89,7479.0
2022-12-05 10:25:00,468.0,468.73,467.6,468.35,10002.0,468.0,468.73,467.6,468.35,10002.0
2022-12-05 10:30:00,468.21,468.26,467.39,468.03,10214.0,468.21,468.26,467.39,468.03,10214.0
2022-12-05 10:35:00,468.04,468.35,467.98,468.31,3039.0,468.04,468.35,467.98,468.31,3039.0
2022-12-05 10:40:00,468.43,469.38,467.91,469.2,8452.0,468.43,469.38,467.91,469.2,8452.0
2022-12-05 10:45:00,468.85,469.79,468.68,469.59,4006.0,468.85,469.79,468.68,469.59,4006.0
2022-12-05 10:50:00,469.59,470.23,469.5,470.17,5000.0,469.59,470.23,469.5,470.17,5000.0
2022-12-05 10:55:00,470.43,472.62,470.23,472.22,12141.0,470.43,472.62,470.23,472.22,12141.0
2022-12-05 11:00:00,472.48,472.74,470.63,471.03,10339.0,472.48,472.74,470.63,471.03,10339.0
2022-12-05 11:05:00,470.99,471.45,470.66,471.08,5305.0,470.99,471.45,470.66,471.08,5305.0
2022-12-05 11:10:00,471.26,472.15,471.04,471.26,11393.0,471.26,472.15,471.04,471.26,11393.0
2022-12-05 11:15:00,471.28,471.59,470.83,471.02,5088.0,471.28,471.59,470.83,471.02,5088.0
2022-12-05 11:20:00,470.71,470.93,469.79,470.56,4376.0,470.71,470.93,469.79,470.56,4376.0
2022-12-05 11:25:00,470.56,471.75,470.28,471.1,5000.0,470.56,471.75,470.28,471.1,5000.0
2022-12-05 11:30:00,471.27,471.48,470.87,471.12,3100.0,471.27,471.48,470.87,471.12,3100.0
2022-12-05 11:35:00,470.81,473.08,470.81,473.0,7704.0,470.81,473.08,470.81,473.0,7704.0
2022-12-05 11:40:00,473.06,473.11,472.31,472.78,4507.0,473.06,473.11,472.31,472.78,4507.0
2022-12-05 11:45:00,472.45,472.72,471.78,471.94,2910.0,472.45,472.72,471.78,471.94,2910.0
2022-12-05 11:50:00,471.9,472.73,471.89,472.67,2800.0,471.9,472.73,471.89,472.67,2800.0
2022-12-05 11:55:00,472.67,472.67,470.42,470.7,5759.0,472.67,472.67,470.42,470.7,5759.0
2022-12-05 12:00:00,470.65,471.0,469.33,469.48,8191.0,470.65,471.0,469.33,469.48,8191.0
2022-12-05 12:05:00,469.71,470.05,469.43,469.93,3993.0,469.71,470.05,469.43,469.93,3993.0
2022-12-05 12:10:00,469.98,470.97,469.97,470.81,1500.0,469.98,470.97,469.97,470.81,1500.0
2022-12-05 12:15:00,471.16,471.32,470.81,470.85,5317.0,471.16,471.32,470.81,470.85,5317.0
2022-12-05 12:20:00,470.85,470.99,470.12,470.12,4800.0,470.85,470.99,470.12,470.12,4800.0
2022-12-05 12:25:00,470.39,470.49,469.28,469.33,4278.0,470.39,470.49,469.28,469.33,4278.0
2022-12-05 12:30:00,469.37,469.78,468.58,468.73,8004.0,469.37,469.78,468.58,468.73,8004.0
2022-12-05 12:35:00,468.27,468.61,468.17,468.5,2800.0,468.27,468.61,468.17,468.5,2800.0
2022-12-05 12:40:00,468.23,468.98,468.23,468.67,1806.0,468.23,468.98,468.23,468.67,1806.0
2022-12-05 12:45:00,468.66,469.2,468.59,468.87,3709.0,468.66,469.2,468.59,468.87,3709.0
2022-12-05 12:50:00,468.73,469.54,468.72,469.39,1500.0,468.73,469.54,468.72,469.39,1500.0
2022-12-05 12:55:00,469.39,470.02,469.13,469.8,5200.0,469.39,470.02,469.13,469.8,5200.0
2022-12-05 13:00:00,469.81,470.46,469.81,470.21,2981.0,469.81,470.46,469.81,470.21,2981.0
2022-12-05 13:05:00,470.41,470.66,470.25,470.48,1606.0,470.41,470.66,470.25,470.48,1606.0
2022-12-05 13:10:00,470.8,470.86,470.46,470.72,3700.0,470.8,470.86,470.46,470.72,3700.0
2022-12-05 13:15:00,470.79,470.9,470.65,470.85,2600.0,470.79,470.9,470.65,470.85,2600.0
2022-12-05 13:20:00,470.71,470.95,469.88,470.81,5733.0,470.71,470.95,469.88,470.81,5733.0
2022-12-05 13:25:00,470.9,471.16,470.69,470.91,2700.0,470.9,471.16,470.69,470.91,2700.0
2022-12-05 13:30:00,471.0,471.1,470.64,470.76,1800.0,471.0,471.1,470.64,470.76,1800.0
2022-12-05 13:35:00,471.11,471.11,470.77,470.92,3121.0,471.11,471.11,470.77,470.92,3121.0
2022-12-05 13:40:00,471.07,471.2,470.65,471.0,3843.0,471.07,471.2,470.65,471.0,3843.0
2022-12-05 13:45:00,471.19,471.27,470.76,470.76,2702.0,471.19,471.27,470.76,470.76,2702.0
2022-12-05 13:50:00,470.65,470.76,469.87,469.87,4295.0,470.65,470.76,469.87,469.87,4295.0
2022-12-05 13:55:00,470.23,470.23,469.4,469.72,3104.0,470.23,470.23,469.4,469.72,3104.0
2022-12-05 14:00:00,469.38,469.87,469.23,469.23,3661.0,469.38,469.87,469.23,469.23,3661.0
2022-12-05 14:05:00,469.63,469.98,469.39,469.88,2719.0,469.63,469.98,469.39,469.88,2719.0
2022-12-05 14:10:00,469.85,470.25,469.32,470.11,9348.0,469.85,470.25,469.32,470.11,9348.0
2022-12-05 14:15:00,470.09,470.68,470.07,470.39,1114.0,470.09,470.68,470.07,470.39,1114.0
2022-12-05 14:20:00,470.71,470.71,470.2,470.2,3860.0,470.71,470.71,470.2,470.2,3860.0
2022-12-05 14:25:00,470.12,471.1,470.05,470.79,2130.0,470.12,471.1,470.05,470.79,2130.0
2022-12-05 14:30:00,470.71,470.81,470.53,470.7,1067.0,470.71,470.81,470.53,470.7,1067.0
2022-12-05 14:35:00,470.54,471.3,470.14,470.96,4350.0,470.54,471.3,470.14,470.96,4350.0
2022-12-05 14:40:00,470.91,471.01,470.33,471.01,4572.0,470.91,471.01,470.33,471.01,4572.0
2022-12-05 14:45:00,470.99,471.13,470.63,471.13,1600.0,470.99,471.13,470.63,471.13,1600.0
2022-12-05 14:50:00,471.12,471.72,471.12,471.59,1958.0,471.12,471.72,471.12,471.59,1958.0
2022-12-05 14:55:00,471.69,472.8,471.59,472.37,7681.0,471.69,472.8,471.59,472.37,7681.0
2022-12-05 15:00:00,472.16,472.51,471.83,472.04,17623.0,472.16,472.51,471.83,472.04,17623.0
2022-12-05 15:05:00,471.9,472.0,471.62,471.83,5122.0,471.9,472.0,471.62,471.83,5122.0
2022-12-05 15:10:00,471.68,472.2,471.62,471.9,14480.0,471.68,472.2,471.62,471.9,14480.0
2022-12-05 15:15:00,471.91,471.91,470.88,470.98,2150.0,471.91,471.91,470.88,470.98,2150.0
2022-12-05 15:20:00,470.98,471.41,470.9,471.1,3725.0,470.98,471.41,470.9,471.1,3725.0
2022-12-05 15:25:00,471.04,471.15,470.6,470.77,7291.0,471.04,471.15,470.6,470.77,7291.0
2022-12-05 15:30:00,470.78,471.8,470.78,471.65,5071.0,470.78,471.8,470.78,471.65,5071.0
2022-12-05 15:35:00,471.8,472.08,471.45,471.45,8926.0,471.8,472.08,471.45,471.45,8926.0
2022-12-05 15:40:00,471.57,471.7,471.01,471.17,7838.0,471.57,471.7,471.01,471.17,7838.0
2022-12-05 15:45:00,471.17,471.92,470.64,471.75,9258.0,471.17,471.92,470.64,471.75,9258.0
2022-12-05 15:50:00,471.92,472.41,471.56,471.92,27721.0,471.92,472.41,471.56,471.92,27721.0
2022-12-05 15:55:00,471.82,472.65,471.65,472.62,48212.0,471.82,472.65,471.65,472.62,48212.0
2022-12-06 09:30:00,472.0,474.42,470.77,473.22,8792.0,472.0,474.42,470.77,473.22,8792.0
2022-12-06 09:35:00,473.33,474.13,472.05,472.72,2985.0,473.33,474.13,472.05,472.72,2985.0
2022-12-06 09:40:00,472.96,473.21,472.28,472.99,3450.0,472.96,473.21,472.28,472.99,3450.0
2022-12-06 09:45:00,472.46,473.7,471.83,473.49,4382.0,472.46,473.7,471.83,473.49,4382.0
2022-12-06 09:50:00,473.53,474.48,473.11,473.45,5570.0,473.53,474.48,473.11,473.45,5570.0
2022-12-06 09:55:00,473.58,473.58,472.45,473.1,5709.0,473.58,473.58,472.45,473.1,5709.0
2022-12-06 10:00:00,473.06,473.17,470.0,470.22,12966.0,473.06,473.17,470.0,470.22,12966.0
2022-12-06 10:05:00,470.02,470.99,469.52,470.99,15656.0,470.02,470.99,469.52,470.99,15656.0
2022-12-06 10:10:00,470.71,471.22,470.29,471.22,4816.0,470.71,471.22,470.29,471.22,4816.0
2022-12-06 10:15:00,470.75,472.12,470.11,472.12,4003.0,470.75,472.12,470.11,472.12,4003.0
2022-12-06 10:20:00,472.13,472.43,470.89,472.16,3001.0,472.13,472.43,470.89,472.16,3001.0
2022-12-06 10:25:00,472.28,472.28,471.1,471.5,4400.0,472.28,472.28,471.1,471.5,4400.0
2022-12-06 10:30:00,471.79,471.93,471.0,471.25,5681.0,471.79,471.93,471.0,471.25,5681.0
2022-12-06 10:35:00,471.31,472.69,471.31,471.71,2622.0,471.31,472.69,471.31,471.71,2622.0
2022-12-06 10:40:00,471.84,473.05,471.35,472.67,6428.0,471.84,473.05,471.35,472.67,6428.0
2022-12-06 10:45:00,472.67,473.19,472.27,472.83,5498.0,472.67,473.19,472.27,472.83,5498.0
2022-12-06 10:50:00,472.7,472.7,470.82,470.82,2900.0,472.7,472.7,470.82,470.82,2900.0
2022-12-06 10:55:00,470.82,471.08,470.31,470.67,7300.0,470.82,471.08,470.31,470.67,7300.0
2022-12-06 11:00:00,470.72,470.85,469.97,469.97,3860.0,470.72,470.85,469.97,469.97,3860.0
2022-12-06 11:05:00,470.0,470.29,469.84,470.03,3813.0,470.0,470.29,469.84,470.03,3813.0
2022-12-06 11:10:00,470.1,471.07,470.1,470.37,2800.0,470.1,471.07,470.1,470.37,2800.0
2022-12-06 11:15:00,470.31,470.47,469.77,469.96,2732.0,470.31,470.47,469.77,469.96,2732.0
2022-12-06 11:20:00,470.1,470.84,469.76,470.54,2485.0,470.1,470.84,469.76,470.54,2485.0
2022-12-06 11:25:00,470.31,470.86,469.97,470.81,3292.0,470.31,470.86,469.97,470.81,3292.0
2022-12-06 11:30:00,471.01,471.75,471.01,471.2,6117.0,471.01,471.75,471.01,471.2,6117.0
2022-12-06 11:35:00,471.3,471.47,470.58,470.73,1871.0,471.3,471.47,470.58,470.73,1871.0
2022-12-06 11:40:00,470.67,471.06,470.67,471.06,1600.0,470.67,471.06,470.67,471.06,1600.0
2022-12-06 11:45:00,471.05,471.26,470.84,471.15,3100.0,471.05,471.26,470.84,471.15,3100.0
2022-12-06 11:50:00,471.17,471.17,470.04,470.17,4708.0,471.17,471.17,470.04,470.17,4708.0
2022-12-06 11:55:00,470.01,470.61,469.3,470.31,3597.0,470.01,470.61,469.3,470.31,3597.0
2022-12-06 12:00:00,470.99,471.2,470.73,471.15,3403.0,470.99,471.2,470.73,471.15,3403.0
2022-12-06 12:05:00,471.15,471.15,470.69,470.73,5329.0,471.15,471.15,470.69,470.73,5329.0
2022-12-06 12:10:00,470.64,470.64,469.82,470.03,4189.0,470.64,470.64,469.82,470.03,4189.0
2022-12-06 12:15:00,470.04,470.04,469.0,469.0,4080.0,470.04,470.04,469.0,469.0,4080.0
2022-12-06 12:20:00,469.0,469.91,468.88,469.58,6277.0,469.0,469.91,468.88,469.58,6277.0
2022-12-06 12:25:00,469.56,469.98,469.54,469.85,2263.0,469.56,469.98,469.54,469.85,2263.0
2022-12-06 12:30:00,469.88,470.1,469.56,469.83,2700.0,469.88,470.1,469.56,469.83,2700.0
2022-12-06 12:35:00,469.77,469.77,469.35,469.54,2636.0,469.77,469.77,469.35,469.54,2636.0
2022-12-06 12:40:00,469.53,469.53,468.85,469.01,5799.0,469.53,469.53,468.85,469.01,5799.0
2022-12-06 12:45:00,468.94,469.09,468.41,468.41,4850.0,468.94,469.09,468.41,468.41,4850.0
2022-12-06 12:50:00,468.35,468.65,468.2,468.45,4945.0,468.35,468.65,468.2,468.45,4945.0
2022-12-06 12:55:00,468.45,468.45,467.17,467.5,4706.0,468.45,468.45,467.17,467.5,4706.0
2022-12-06 13:00:00,467.44,467.67,466.9,467.08,13870.0,467.44,467.67,466.9,467.08,13870.0
2022-12-06 13:05:00,467.27,467.27,466.09,466.29,6861.0,467.27,467.27,466.09,466.29,6861.0
2022-12-06 13:10:00,466.15,466.44,465.64,466.29,6949.0,466.15,466.44,465.64,466.29,6949.0
2022-12-06 13:15:00,466.44,467.43,466.17,466.65,4313.0,466.44,467.43,466.17,466.65,4313.0
2022-12-06 13:20:00,466.59,466.59,466.25,466.41,1640.0,466.59,466.59,466.25,466.41,1640.0
2022-12-06 13:25:00,466.54,466.54,465.83,465.83,5346.0,466.54,466.54,465.83,465.83,5346.0
2022-12-06 13:30:00,465.83,465.83,465.45,465.64,4548.0,465.83,465.83,465.45,465.64,4548.0
2022-12-06 13:35:00,465.69,465.87,465.51,465.51,2750.0,465.69,465.87,465.51,465.51,2750.0
2022-12-06 13:40:00,465.47,465.91,465.24,465.74,1850.0,465.47,465.91,465.24,465.74,1850.0
2022-12-06 13:45:00,465.66,466.2,465.52,466.19,2300.0,465.66,466.2,465.52,466.19,2300.0
2022-12-06 13:50:00,466.12,466.13,464.51,464.7,6788.0,466.12,466.13,464.51,464.7,6788.0
2022-12-06 13:55:00,464.66,464.81,464.48,464.54,3840.0,464.66,464.81,464.48,464.54,3840.0
2022-12-06 14:00:00,464.55,464.62,463.62,463.67,7845.0,464.55,464.62,463.62,463.67,7845.0
2022-12-06 14:05:00,463.7,463.72,463.27,463.4,2532.0,463.7,463.72,463.27,463.4,2532.0
2022-12-06 14:10:00,463.44,463.5,462.86,463.39,6433.0,463.44,463.5,462.86,463.39,6433.0
2022-12-06 14:15:00,463.1,464.03,462.89,463.31,4903.0,463.1,464.03,462.89,463.31,4903.0
2022-12-06 14:20:00,463.15,463.16,462.53,462.7,3397.0,463.15,463.16,462.53,462.7,3397.0
2022-12-06 14:25:00,462.68,463.01,462.11,462.22,5951.0,462.68,463.01,462.11,462.22,5951.0
2022-12-06 14:30:00,462.21,462.24,461.31,461.51,6012.0,462.21,462.24,461.31,461.51,6012.0
2022-12-06 14:35:00,461.5,461.88,461.17,461.88,6909.0,461.5,461.88,461.17,461.88,6909.0
2022-12-06 14:40:00,461.51,462.21,461.47,462.2,3320.0,461.51,462.21,461.47,462.2,3320.0
2022-12-06 14:45:00,462.21,462.21,461.25,461.29,4308.0,462.21,462.21,461.25,461.29,4308.0
2022-12-06 14:50:00,461.2,461.59,461.0,461.4,4104.0,461.2,461.59,461.0,461.4,4104.0
2022-12-06 14:55:00,461.44,462.29,461.42,461.81,6122.0,461.44,462.29,461.42,461.81,6122.0
2022-12-06 15:00:00,461.93,462.55,461.09,461.37,7965.0,461.93,462.55,461.09,461.37,7965.0
2022-12-06 15:05:00,461.3,462.16,461.28,461.6,3648.0,461.3,462.16,461.28,461.6,3648.0
2022-12-06 15:10:00,461.36,462.03,461.31,461.44,3303.0,461.36,462.03,461.31,461.44,3303.0
2022-12-06 15:15:00,461.64,461.74,460.51,460.51,6137.0,461.64,461.74,460.51,460.51,6137.0
2022-12-06 15:20:00,460.65,461.47,460.23,461.4,5400.0,460.65,461.47,460.23,461.4,5400.0
2022-12-06 15:25:00,461.43,462.34,461.43,462.15,5275.0,461.43,462.34,461.43,462.15,5275.0
2022-12-06 15:30:00,462.15,463.28,462.1,463.03,11328.0,462.15,463.28,462.1,463.03,11328.0
2022-12-06 15:35:00,463.01,463.45,462.77,463.44,5761.0,463.01,463.45,462.77,463.44,5761.0
2022-12-06 15:40:00,463.68,464.53,463.3,464.53,5473.0,463.68,464.53,463.3,464.53,5473.0
2022-12-06 15:45:00,464.39,464.89,463.8,464.89,15765.0,464.39,464.89,463.8,464.89,15765.0
2022-12-06 15:50:00,464.87,466.54,464.24,465.8,29617.0,464.87,466.54,464.24,465.8,29617.0
2022-12-06 15:55:00,465.83,465.98,465.26,465.75,27646.0,465.83,465.98,465.26,465.75,27646.0
2022-12-07 09:30:00,463.31,466.26,462.83,466.26,8115.0,463.31,466.26,462.83,466.26,8115.0
2022-12-07 09:35:00,466.26,468.1,465.22,467.25,4437.0,466.26,468.1,465.22,467.25,4437.0
2022-12-07 09:40:00,467.03,468.43,466.54,468.19,6449.0,467.03,468.43,466.54,468.19,6449.0
2022-12-07 09:45:00,467.79,468.84,467.7,468.44,7157.0,467.79,468.84,467.7,468.44,7157.0
2022-12-07 09:50:00,468.26,468.65,466.92,467.33,3098.0,468.26,468.65,466.92,467.33,3098.0
2022-12-07 09:55:00,467.3,468.24,467.29,467.89,1100.0,467.3,468.24,467.29,467.89,1100.0
2022-12-07 10:00:00,467.56,468.8,467.07,468.8,1931.0,467.56,468.8,467.07,468.8,1931.0
2022-12-07 10:05:00,468.72,470.08,468.72,469.72,5911.0,468.72,470.08,468.72,469.72,5911.0
2022-12-07 10:10:00,469.88,470.95,468.21,470.66,5995.0,469.88,470.95,468.21,470.66,5995.0
2022-12-07 10:15:00,471.04,471.63,470.88,471.39,2687.0,471.04,471.63,470.88,471.39,2687.0
2022-12-07 10:20:00,471.3,472.49,471.17,472.49,6429.0,471.3,472.49,471.17,472.49,6429.0
2022-12-07 10:25:00,472.5,473.5,472.14,473.5,3786.0,472.5,473.5,472.14,473.5,3786.0
2022-12-07 10:30:00,473.69,473.74,472.55,472.55,3083.0,473.69,473.74,472.55,472.55,3083.0
2022-12-07 10:35:00,472.75,473.0,471.96,471.98,6719.0,472.75,473.0,471.96,471.98,6719.0
2022-12-07 10:40:00,472.11,473.82,472.11,473.81,2916.0,472.11,473.82,472.11,473.81,2916.0
2022-12-07 10:45:00,473.9,474.69,473.9,474.66,3268.0,473.9,474.69,473.9,474.66,3268.0
2022-12-07 10:50:00,474.8,475.29,474.5,474.66,4484.0,474.8,475.29,474.5,474.66,4484.0
2022-12-07 10:55:00,474.94,475.21,474.25,475.0,4516.0,474.94,475.21,474.25,475.0,4516.0
2022-12-07 11:00:00,475.27,475.5,474.88,474.91,2335.0,475.27,475.5,474.88,474.91,2335.0
2022-12-07 11:05:00,475.21,475.66,474.98,475.32,3145.0,475.21,475.66,474.98,475.32,3145.0
2022-12-07 11:10:00,475.31,475.75,475.03,475.48,3865.0,475.31,475.75,475.03,475.48,3865.0
2022-12-07 11:15:00,475.49,476.08,475.44,476.08,5295.0,475.49,476.08,475.44,476.08,5295.0
2022-12-07 11:20:00,475.74,475.74,474.12,474.25,7471.0,475.74,475.74,474.12,474.25,7471.0
2022-12-07 11:25:00,474.14,474.55,473.85,473.85,6147.0,474.14,474.55,473.85,473.85,6147.0
2022-12-07 11:30:00,474.0,474.5,473.83,474.1,2514.0,474.0,474.5,473.83,474.1,2514.0
2022-12-07 11:35:00,474.03,475.16,474.03,474.69,3895.0,474.03,475.16,474.03,474.69,3895.0
2022-12-07 11:40:00,474.74,474.89,474.23,474.37,2500.0,474.74,474.89,474.23,474.37,2500.0
2022-12-07 11:45:00,474.2,474.29,474.12,474.29,782.0,474.2,474.29,474.12,474.29,782.0
2022-12-07 11:50:00,474.08,474.12,473.62,474.12,1825.0,474.08,474.12,473.62,474.12,1825.0
2022-12-07 11:55:00,474.71,475.5,474.7,474.9,1165.0,474.71,475.5,474.7,474.9,1165.0
2022-12-07 12:00:00,474.95,475.33,474.87,474.88,1700.0,474.95,475.33,474.87,474.88,1700.0
2022-12-07 12:05:00,475.2,475.7,475.19,475.7,906.0,475.2,475.7,475.19,475.7,906.0
2022-12-07 12:10:00,475.67,476.1,475.34,476.0,3002.0,475.67,476.1,475.34,476.0,3002.0
2022-12-07 12:15:00,476.35,476.8,475.7,476.09,4300.0,476.35,476.8,475.7,476.09,4300.0
2022-12-07 12:20:00,475.72,475.8,475.39,475.46,2000.0,475.72,475.8,475.39,475.46,2000.0
2022-12-07 12:25:00,475.41,475.78,475.26,475.48,900.0,475.41,475.78,475.26,475.48,900.0
2022-12-07 12:30:00,475.39,475.46,475.32,475.46,300.0,475.39,475.46,475.32,475.46,300.0
2022-12-07 12:35:00,475.13,475.29,474.89,475.07,2707.0,475.13,475.29,474.89,475.07,2707.0
2022-12-07 12:40:00,475.05,475.66,475.05,475.39,1800.0,475.05,475.66,475.05,475.39,1800.0
2022-12-07 12:45:00,475.29,476.8,475.21,476.7,4238.0,475.29,476.8,475.21,476.7,4238.0
2022-12-07 12:50:00,476.74,477.24,476.38,477.04,2473.0,476.74,477.24,476.38,477.04,2473.0
2022-12-07 12:55:00,477.15,477.15,476.83,477.02,2831.0,477.15,477.15,476.83,477.02,2831.0
2022-12-07 13:00:00,477.18,477.27,476.86,476.94,1962.0,477.18,477.27,476.86,476.94,1962.0
2022-12-07 13:05:00,477.08,477.52,476.84,477.04,3814.0,477.08,477.52,476.84,477.04,3814.0
2022-12-07 13:10:00,477.0,477.2,476.7,477.2,4580.0,477.0,477.2,476.7,477.2,4580.0
2022-12-07 13:15:00,476.88,477.12,476.67,476.87,4585.0,476.88,477.12,476.67,476.87,4585.0
2022-12-07 13:20:00,476.64,476.64,476.35,476.58,3450.0,476.64,476.64,476.35,476.58,3450.0
2022-12-07 13:25:00,476.2,476.32,476.1,476.2,950.0,476.2,476.32,476.1,476.2,950.0
2022-12-07 13:30:00,476.22,476.41,476.1,476.1,1894.0,476.22,476.41,476.1,476.1,1894.0
2022-12-07 13:35:00,476.23,477.56,476.23,477.38,3711.0,476.23,477.56,476.23,477.38,3711.0
2022-12-07 13:40:00,477.38,478.0,477.33,477.35,5698.0,477.38,478.0,477.33,477.35,5698.0
2022-12-07 13:45:00,477.24,477.6,477.2,477.6,1210.0,477.24,477.6,477.2,477.6,1210.0
2022-12-07 13:50:00,477.25,477.26,476.76,477.24,3073.0,477.25,477.26,476.76,477.24,3073.0
2022-12-07 13:55:00,477.18,477.18,476.96,476.96,467.0,477.18,477.18,476.96,476.96,467.0
2022-12-07 14:00:00,477.52,477.54,477.26,477.37,4410.0,477.52,477.54,477.26,477.37,4410.0
2022-12-07 14:05:00,477.66,477.79,477.49,477.67,2085.0,477.66,477.79,477.49,477.67,2085.0
2022-12-07 14:10:00,478.0,478.95,478.0,478.75,4252.0,478.0,478.95,478.0,478.75,4252.0
2022-12-07 14:15:00,478.82,478.82,478.4,478.4,3309.0,478.82,478.82,478.4,478.4,3309.0
2022-12-07 14:20:00,478.3,478.3,477.43,477.97,2668.0,478.3,478.3,477.43,477.97,2668.0
2022-12-07 14:25:00,477.99,478.19,477.97,477.97,1734.0,477.99,478.19,477.97,477.97,1734.0
2022-12-07 14:30:00,478.01,478.02,477.84,477.86,1772.0,478.01,478.02,477.84,477.86,1772.0
2022-12-07 14:35:00,477.84,478.63,477.76,478.59,2821.0,477.84,478.63,477.76,478.59,2821.0
2022-12-07 14:40:00,478.53,479.42,478.53,479.08,4842.0,478.53,479.42,478.53,479.08,4842.0
2022-12-07 14:45:00,479.18,479.4,479.09,479.38,3105.0,479.18,479.4,479.09,479.38,3105.0
2022-12-07 14:50:00,479.27,479.39,479.1,479.3,7907.0,479.27,479.39,479.1,479.3,7907.0
2022-12-07 14:55:00,479.28,479.87,479.16,479.36,6020.0,479.28,479.87,479.16,479.36,6020.0
2022-12-07 15:00:00,479.39,479.75,479.37,479.71,2645.0,479.39,479.75,479.37,479.71,2645.0
2022-12-07 15:05:00,479.71,479.83,479.31,479.31,4458.0,479.71,479.83,479.31,479.31,4458.0
2022-12-07 15:10:00,479.57,479.68,479.04,479.1,2980.0,479.57,479.68,479.04,479.1,2980.0
2022-12-07 15:15:00,479.06,479.51,478.89,478.89,13006.0,479.06,479.51,478.89,478.89,13006.0
2022-12-07 15:20:00,478.93,479.25,478.08,478.17,7396.0,478.93,479.25,478.08,478.17,7396.0
2022-12-07 15:25:00,478.15,478.33,477.65,477.86,5525.0,478.15,478.33,477.65,477.86,5525.0
2022-12-07 15:30:00,477.92,478.17,477.44,477.92,3880.0,477.92,478.17,477.44,477.92,3880.0
2022-12-07 15:35:00,478.0,478.79,477.67,478.79,4141.0,478.0,478.79,477.67,478.79,4141.0
2022-12-07 15:40:00,478.98,479.32,478.43,478.54,7500.0,478.98,479.32,478.43,478.54,7500.0
2022-12-07 15:45:00,478.53,478.94,478.03,478.03,4542.0,478.53,478.94,478.03,478.03,4542.0
2022-12-07 15:50:00,478.28,479.75,478.02,479.14,16691.0,478.28,479.75,478.02,479.14,16691.0
2022-12-07 15:55:00,479.52,480.57,479.31,480.0,27151.0,479.52,480.57,479.31,480.0,27151.0
2022-12-08 09:30:00,481.5,482.69,478.56,479.51,17667.0,481.5,482.69,478.56,479.51,17667.0
2022-12-08 09:35:00,479.05,479.56,477.19,478.85,6207.0,479.05,479.56,477.19,478.85,6207.0
2022-12-08 09:40:00,480.06,480.07,477.3,477.55,6011.0,480.06,480.07,477.3,477.55,6011.0
2022-12-08 09:45:00,477.3,478.57,476.43,477.34,4748.0,477.3,478.57,476.43,477.34,4748.0
2022-12-08 09:50:00,477.41,477.73,475.82,476.5,4279.0,477.41,477.73,475.82,476.5,4279.0
2022-12-08 09:55:00,477.03,477.78,476.84,477.52,2398.0,477.03,477.78,476.84,477.52,2398.0
2022-12-08 10:00:00,477.58,478.11,477.5,477.89,3838.0,477.58,478.11,477.5,477.89,3838.0
2022-12-08 10:05:00,477.89,477.94,477.06,477.06,2377.0,477.89,477.94,477.06,477.06,2377.0
2022-12-08 10:10:00,477.54,478.98,477.54,478.43,4380.0,477.54,478.98,477.54,478.43,4380.0
2022-12-08 10:15:00,478.5,478.5,477.32,477.74,4261.0,478.5,478.5,477.32,477.74,4261.0
2022-12-08 10:20:00,477.44,477.98,477.44,477.73,4966.0,477.44,477.98,477.44,477.73,4966.0
2022-12-08 10:25:00,478.04,478.95,478.03,478.43,3135.0,478.04,478.95,478.03,478.43,3135.0
2022-12-08 10:30:00,478.24,478.56,477.78,478.11,2821.0,478.24,478.56,477.78,478.11,2821.0
2022-12-08 10:35:00,477.87,477.87,477.3,477.43,1800.0,477.87,477.87,477.3,477.43,1800.0
2022-12-08 10:40:00,477.62,477.67,476.69,477.31,5747.0,477.62,477.67,476.69,477.31,5747.0
2022-12-08 10:45:00,477.3,477.3,476.02,476.08,2889.0,477.3,477.3,476.02,476.08,2889.0
2022-12-08 10:50:00,476.44,477.16,476.4,476.4,3581.0,476.44,477.16,476.4,476.4,3581.0
2022-12-08 10:55:00,476.37,476.99,476.37,476.38,2590.0,476.37,476.99,476.37,476.38,2590.0
2022-12-08 11:00:00,476.24,476.38,475.35,475.57,2315.0,476.24,476.38,475.35,475.57,2315.0
2022-12-08 11:05:00,475.35,475.7,474.63,474.8,4199.0,475.35,475.7,474.63,474.8,4199.0
2022-12-08 11:10:00,474.93,476.3,474.86,476.28,5900.0,474.93,476.3,474.86,476.28,5900.0
2022-12-08 11:15:00,476.35,476.67,475.78,476.67,3824.0,476.35,476.67,475.78,476.67,3824.0
2022-12-08 11:20:00,476.67,476.94,475.88,475.88,4882.0,476.67,476.94,475.88,475.88,4882.0
2022-12-08 11:25:00,475.67,476.29,475.67,476.15,1820.0,475.67,476.29,475.67,476.15,1820.0
2022-12-08 11:30:00,475.96,476.78,475.94,476.57,2000.0,475.96,476.78,475.94,476.57,2000.0
2022-12-08 11:35:00,476.41,476.44,475.7,476.0,2603.0,476.41,476.44,475.7,476.0,2603.0
2022-12-08 11:40:00,475.96,476.01,475.09,475.09,3560.0,475.96,476.01,475.09,475.09,3560.0
2022-12-08 11:45:00,474.98,475.3,474.45,474.48,5150.0,474.98,475.3,474.45,474.48,5150.0
2022-12-08 11:50:00,474.48,474.66,473.71,473.71,8723.0,474.48,474.66,473.71,473.71,8723.0
2022-12-08 11:55:00,473.84,474.86,473.74,474.69,2500.0,473.84,474.86,473.74,474.69,2500.0
2022-12-08 12:00:00,474.59,474.59,474.0,474.52,3400.0,474.59,474.59,474.0,474.52,3400.0
2022-12-08 12:05:00,474.47,474.81,474.01,474.8,4218.0,474.47,474.81,474.01,474.8,4218.0
2022-12-08 12:10:00,474.95,475.89,474.88,475.87,3700.0,474.95,475.89,474.88,475.87,3700.0
2022-12-08 12:15:00,475.86,476.04,475.57,476.04,1000.0,475.86,476.04,475.57,476.04,1000.0
2022-12-08 12:20:00,475.84,476.36,475.65,476.14,3434.0,475.84,476.36,475.65,476.14,3434.0
2022-12-08 12:25:00,476.06,476.72,475.93,476.36,2758.0,476.06,476.72,475.93,476.36,2758.0
2022-12-08 12:30:00,476.42,476.7,476.15,476.37,600.0,476.42,476.7,476.15,476.37,600.0
2022-12-08 12:35:00,476.45,476.46,475.71,475.71,1400.0,476.45,476.46,475.71,475.71,1400.0
2022-12-08 12:40:00,476.08,476.26,475.89,476.05,1800.0,476.08,476.26,475.89,476.05,1800.0
2022-12-08 12:45:00,475.86,475.86,475.14,475.39,2749.0,475.86,475.86,475.14,475.39,2749.0
2022-12-08 12:50:00,475.38,476.17,475.38,476.17,2546.0,475.38,476.17,475.38,476.17,2546.0
2022-12-08 12:55:00,476.19,476.32,476.02,476.09,1122.0,476.19,476.32,476.02,476.09,1122.0
2022-12-08 13:00:00,476.18,476.22,475.8,476.21,1900.0,476.18,476.22,475.8,476.21,1900.0
2022-12-08 13:05:00,476.08,476.42,475.93,476.22,7661.0,476.08,476.42,475.93,476.22,7661.0
2022-12-08 13:10:00,476.03,476.19,475.65,475.66,1900.0,476.03,476.19,475.65,475.66,1900.0
2022-12-08 13:15:00,475.91,476.71,475.59,476.7,2998.0,475.91,476.71,475.59,476.7,2998.0
2022-12-08 13:20:00,476.72,476.72,476.34,476.38,3080.0,476.72,476.72,476.34,476.38,3080.0
2022-12-08 13:25:00,476.48,477.0,476.48,476.99,1300.0,476.48,477.0,476.48,476.99,1300.0
2022-12-08 13:30:00,477.23,477.58,477.08,477.58,2000.0,477.23,477.58,477.08,477.58,2000.0
2022-12-08 13:35:00,477.48,478.07,477.34,478.07,3938.0,477.48,478.07,477.34,478.07,3938.0
2022-12-08 13:40:00,478.4,478.68,478.09,478.09,2064.0,478.4,478.68,478.09,478.09,2064.0
2022-12-08 13:45:00,478.17,478.23,477.9,477.9,1000.0,478.17,478.23,477.9,477.9,1000.0
2022-12-08 13:50:00,478.11,478.22,477.74,478.22,3042.0,478.11,478.22,477.74,478.22,3042.0
2022-12-08 13:55:00,478.72,478.76,478.1,478.3,1391.0,478.72,478.76,478.1,478.3,1391.0
2022-12-08 14:00:00,478.41,478.41,477.13,477.29,1725.0,478.41,478.41,477.13,477.29,1725.0
2022-12-08 14:05:00,477.11,477.11,476.65,476.7,1546.0,477.11,477.11,476.65,476.7,1546.0
2022-12-08 14:10:00,476.48,477.07,476.45,476.88,2502.0,476.48,477.07,476.45,476.88,2502.0
2022-12-08 14:15:00,476.92,477.16,476.66,476.66,919.0,476.92,477.16,476.66,476.66,919.0
2022-12-08 14:20:00,476.59,477.08,476.58,477.08,1000.0,476.59,477.08,476.58,477.08,1000.0
2022-12-08 14:25:00,477.2,477.5,477.13,477.13,1400.0,477.2,477.5,477.13,477.13,1400.0
2022-12-08 14:30:00,477.09,477.31,476.9,477.1,2017.0,477.09,477.31,476.9,477.1,2017.0
2022-12-08 14:35:00,477.07,477.92,477.07,477.74,1641.0,477.07,477.92,477.07,477.74,1641.0
2022-12-08 14:40:00,477.69,478.34,477.57,478.34,3400.0,477.69,478.34,477.57,478.34,3400.0
2022-12-08 14:45:00,478.25,478.51,478.08,478.36,3300.0,478.25,478.51,478.08,478.36,3300.0
2022-12-08 14:50:00,478.28,479.57,478.27,479.38,3350.0,478.28,479.57,478.27,479.38,3350.0
2022-12-08 14:55:00,479.74,479.79,479.24,479.39,5200.0,479.74,479.79,479.24,479.39,5200.0
2022-12-08 15:00:00,479.43,479.76,478.68,479.07,3646.0,479.43,479.76,478.68,479.07,3646.0
2022-12-08 15:05:00,479.06,479.11,478.36,479.11,3809.0,479.06,479.11,478.36,479.11,3809.0
2022-12-08 15:10:00,479.0,479.57,479.0,479.15,3782.0,479.0,479.57,479.0,479.15,3782.0
2022-12-08 15:15:00,479.15,479.86,478.96,479.85,2950.0,479.15,479.86,478.96,479.85,2950.0
2022-12-08 15:20:00,479.47,480.01,479.46,479.98,2400.0,479.47,480.01,479.46,479.98,2400.0
2022-12-08 15:25:00,479.93,480.14,479.56,479.75,2400.0,479.93,480.14,479.56,479.75,2400.0
2022-12-08 15:30:00,479.56,480.12,479.41,479.61,4438.0,479.56,480.12,479.41,479.61,4438.0
2022-12-08 15:35:00,479.57,479.58,479.25,479.35,2300.0,479.57,479.58,479.25,479.35,2300.0
2022-12-08 15:40:00,479.34,479.89,479.34,479.81,2169.0,479.34,479.89,479.34,479.81,2169.0
2022-12-08 15:45:00,479.81,480.08,478.85,478.85,11986.0,479.81,480.08,478.85,478.85,11986.0
2022-12-08 15:50:00,478.51,480.99,478.51,480.41,19928.0,478.51,480.99,478.51,480.41,19928.0
2022-12-08 15:55:00,480.36,482.05,480.33,481.51,57651.0,480.36,482.05,480.33,481.51,57651.0
2022-12-09 09:30:00,480.04,480.04,476.53,478.03,6316.0,480.04,480.04,476.53,478.03,6316.0
2022-12-09 09:35:00,477.89,479.93,477.79,479.14,2321.0,477.89,479.93,477.79,479.14,2321.0
2022-12-09 09:40:00,480.18,480.23,479.23,479.35,2650.0,480.18,480.23,479.23,479.35,2650.0
2022-12-09 09:45:00,480.14,480.5,479.05,479.76,2951.0,480.14,480.5,479.05,479.76,2951.0
2022-12-09 09:50:00,479.06,479.07,477.99,477.99,3437.0,479.06,479.07,477.99,477.99,3437.0
2022-12-09 09:55:00,478.46,478.48,478.1,478.48,2050.0,478.46,478.48,478.1,478.48,2050.0
2022-12-09 10:00:00,478.82,479.32,477.1,478.25,4597.0,478.82,479.32,477.1,478.25,4597.0
2022-12-09 10:05:00,478.3,478.95,477.34,477.89,7175.0,478.3,478.95,477.34,477.89,7175.0
2022-12-09 10:10:00,478.26,478.29,477.3,477.35,2462.0,478.26,478.29,477.3,477.35,2462.0
2022-12-09 10:15:00,477.29,477.41,476.82,477.25,4184.0,477.29,477.41,476.82,477.25,4184.0
2022-12-09 10:20:00,477.14,477.18,476.53,476.69,3100.0,477.14,477.18,476.53,476.69,3100.0
2022-12-09 10:25:00,475.96,476.63,475.64,475.83,3850.0,475.96,476.63,475.64,475.83,3850.0
2022-12-09 10:30:00,476.31,476.82,476.31,476.73,3560.0,476.31,476.82,476.31,476.73,3560.0
2022-12-09 10:35:00,476.49,477.79,476.49,477.74,10016.0,476.49,477.79,476.49,477.74,10016.0
2022-12-09 10:40:00,477.92,477.98,475.78,476.24,7773.0,477.92,477.98,475.78,476.24,7773.0
2022-12-09 10:45:00,476.32,476.32,475.02,475.26,2326.0,476.32,476.32,475.02,475.26,2326.0
2022-12-09 10:50:00,475.4,475.77,475.31,475.75,2400.0,475.4,475.77,475.31,475.75,2400.0
2022-12-09 10:55:00,475.55,476.58,475.51,476.49,8465.0,475.55,476.58,475.51,476.49,8465.0
2022-12-09 11:00:00,476.44,477.78,476.43,477.78,4907.0,476.44,477.78,476.43,477.78,4907.0
2022-12-09 11:05:00,477.62,477.67,477.04,477.04,3205.0,477.62,477.67,477.04,477.04,3205.0
2022-12-09 11:10:00,476.7,476.78,476.33,476.55,2394.0,476.7,476.78,476.33,476.55,2394.0
2022-12-09 11:15:00,476.63,476.63,475.72,475.91,2709.0,476.63,476.63,475.72,475.91,2709.0
2022-12-09 11:20:00,475.8,475.8,475.45,475.73,2759.0,475.8,475.8,475.45,475.73,2759.0
2022-12-09 11:25:00,475.67,476.08,475.67,476.08,500.0,475.67,476.08,475.67,476.08,500.0
2022-12-09 11:30:00,475.67,475.67,475.36,475.38,1900.0,475.67,475.67,475.36,475.38,1900.0
2022-12-09 11:35:00,475.51,475.51,474.51,474.98,7140.0,475.51,475.51,474.51,474.98,7140.0
2022-12-09 11:40:00,475.06,476.01,474.86,476.0,1739.0,475.06,476.01,474.86,476.0,1739.0
2022-12-09 11:45:00,476.1,476.51,476.1,476.26,1168.0,476.1,476.51,476.1,476.26,1168.0
2022-12-09 11:50:00,476.77,477.86,476.77,477.54,2400.0,476.77,477.86,476.77,477.54,2400.0
2022-12-09 11:55:00,477.56,477.82,477.55,477.59,1104.0,477.56,477.82,477.55,477.59,1104.0
2022-12-09 12:00:00,477.82,478.15,477.59,478.15,1275.0,477.82,478.15,477.59,478.15,1275.0
2022-12-09 12:05:00,478.0,478.4,477.82,478.4,2134.0,478.0,478.4,477.82,478.4,2134.0
2022-12-09 12:10:00,478.6,479.2,478.6,479.2,604.0,478.6,479.2,478.6,479.2,604.0
2022-12-09 12:15:00,479.12,479.12,478.74,479.0,1870.0,479.12,479.12,478.74,479.0,1870.0
2022-12-09 12:20:00,478.93,479.14,478.14,478.14,2600.0,478.93,479.14,478.14,478.14,2600.0
2022-12-09 12:25:00,478.01,478.52,478.01,478.03,850.0,478.01,478.52,478.01,478.03,850.0
2022-12-09 12:30:00,478.04,478.45,478.04,478.45,1599.0,478.04,478.45,478.04,478.45,1599.0
2022-12-09 12:35:00,478.48,478.64,478.48,478.58,400.0,478.48,478.64,478.48,478.58,400.0
2022-12-09 12:40:00,478.89,478.89,478.16,478.16,2167.0,478.89,478.89,478.16,478.16,2167.0
2022-12-09 12:45:00,477.88,477.88,477.33,477.54,700.0,477.88,477.88,477.33,477.54,700.0
2022-12-09 12:50:00,477.52,477.63,477.5,477.5,1300.0,477.52,477.63,477.5,477.5,1300.0
2022-12-09 12:55:00,477.81,478.4,477.81,478.36,1460.0,477.81,478.4,477.81,478.36,1460.0
2022-12-09 13:00:00,478.29,478.39,477.88,477.88,2700.0,478.29,478.39,477.88,477.88,2700.0
2022-12-09 13:05:00,477.56,477.8,477.51,477.8,850.0,477.56,477.8,477.51,477.8,850.0
2022-12-09 13:10:00,477.55,477.79,477.55,477.69,428.0,477.55,477.79,477.55,477.69,428.0
2022-12-09 13:15:00,477.71,477.84,477.59,477.59,1310.0,477.71,477.84,477.59,477.59,1310.0
2022-12-09 13:20:00,477.56,477.59,476.76,476.77,1000.0,477.56,477.59,476.76,476.77,1000.0
2022-12-09 13:25:00,476.28,476.52,475.95,476.42,2284.0,476.28,476.52,475.95,476.42,2284.0
2022-12-09 13:30:00,476.4,476.55,476.15,476.39,1794.0,476.4,476.55,476.15,476.39,1794.0
2022-12-09 13:35:00,476.17,476.78,476.15,476.28,2025.0,476.17,476.78,476.15,476.28,2025.0
2022-12-09 13:40:00,476.3,476.3,476.15,476.27,800.0,476.3,476.3,476.15,476.27,800.0
2022-12-09 13:45:00,476.46,476.5,476.36,476.45,829.0,476.46,476.5,476.36,476.45,829.0
2022-12-09 13:50:00,476.27,476.53,476.0,476.27,2400.0,476.27,476.53,476.0,476.27,2400.0
2022-12-09 13:55:00,476.14,476.55,476.0,476.41,2140.0,476.14,476.55,476.0,476.41,2140.0
2022-12-09 14:00:00,476.55,476.56,475.99,476.26,1400.0,476.55,476.56,475.99,476.26,1400.0
2022-12-09 14:05:00,476.0,476.17,475.77,475.77,1700.0,476.0,476.17,475.77,475.77,1700.0
2022-12-09 14:10:00,475.72,475.96,475.51,475.76,4198.0,475.72,475.96,475.51,475.76,4198.0
2022-12-09 14:15:00,475.8,475.9,475.58,475.76,4059.0,475.8,475.9,475.58,475.76,4059.0
2022-12-09 14:20:00,475.61,475.62,475.3,475.3,659.0,475.61,475.62,475.3,475.3,659.0
2022-12-09 14:25:00,475.32,475.32,474.6,474.77,2028.0,475.32,475.32,474.6,474.77,2028.0
2022-12-09 14:30:00,474.76,474.77,474.05,474.22,2812.0,474.76,474.77,474.05,474.22,2812.0
2022-12-09 14:35:00,474.39,474.54,474.39,474.54,490.0,474.39,474.54,474.39,474.54,490.0
2022-12-09 14:40:00,474.61,475.01,474.61,474.88,1421.0,474.61,475.01,474.61,474.88,1421.0
2022-12-09 14:45:00,474.88,475.12,474.87,475.12,700.0,474.88,475.12,474.87,475.12,700.0
2022-12-09 14:50:00,475.18,475.19,474.43,474.8,2200.0,475.18,475.19,474.43,474.8,2200.0
2022-12-09 14:55:00,474.89,474.99,474.53,474.53,3725.0,474.89,474.99,474.53,474.53,3725.0
2022-12-09 15:00:00,474.54,474.95,474.49,474.94,1200.0,474.54,474.95,474.49,474.94,1200.0
2022-12-09 15:05:00,475.0,475.34,474.87,474.95,2490.0,475.0,475.34,474.87,474.95,2490.0
2022-12-09 15:10:00,474.96,475.24,474.96,475.2,600.0,474.96,475.24,474.96,475.2,600.0
2022-12-09 15:15:00,475.14,475.46,474.99,474.99,3826.0,475.14,475.46,474.99,474.99,3826.0
2022-12-09 15:20:00,475.08,475.13,474.64,474.64,1417.0,475.08,475.13,474.64,474.64,1417.0
2022-12-09 15:25:00,474.57,474.57,474.18,474.19,1800.0,474.57,474.57,474.18,474.19,1800.0
2022-12-09 15:30:00,474.11,474.21,473.8,473.93,2619.0,474.11,474.21,473.8,473.93,2619.0
2022-12-09 15:35:00,473.75,473.81,472.86,473.17,10530.0,473.75,473.81,472.86,473.17,10530.0
2022-12-09 15:40:00,473.06,473.52,472.91,473.52,6057.0,473.06,473.52,472.91,473.52,6057.0
2022-12-09 15:45:00,473.52,473.52,473.07,473.18,2800.0,473.52,473.52,473.07,473.18,2800.0
2022-12-09 15:50:00,472.99,473.0,471.82,471.96,11408.0,472.99,473.0,471.82,471.96,11408.0
2022-12-09 15:55:00,471.76,471.99,471.48,471.6,22236.0,471.76,471.99,471.48,471.6,22236.0
2022-12-12 09:30:00,465.01,467.96,463.95,465.67,14906.0,465.01,467.96,463.95,465.67,14906.0
2022-12-12 09:35:00,465.88,468.0,465.88,468.0,5836.0,465.88,468.0,465.88,468.0,5836.0
2022-12-12 09:40:00,467.96,468.8,467.84,468.01,1985.0,467.96,468.8,467.84,468.01,1985.0
2022-12-12 09:45:00,468.19,468.41,466.37,467.48,2650.0,468.19,468.41,466.37,467.48,2650.0
2022-12-12 09:50:00,466.99,467.9,466.71,467.9,1000.0,466.99,467.9,466.71,467.9,1000.0
2022-12-12 09:55:00,468.4,468.4,467.51,468.22,5374.0,468.4,468.4,467.51,468.22,5374.0
2022-12-12 10:00:00,468.66,468.66,468.0,468.13,2200.0,468.66,468.66,468.0,468.13,2200.0
2022-12-12 10:05:00,468.56,469.11,468.18,469.11,1975.0,468.56,469.11,468.18,469.11,1975.0
2022-12-12 10:10:00,469.39,469.74,469.19,469.25,4207.0,469.39,469.74,469.19,469.25,4207.0
2022-12-12 10:15:00,469.59,469.59,468.69,469.31,2900.0,469.59,469.59,468.69,469.31,2900.0
2022-12-12 10:20:00,469.73,470.8,469.52,470.8,3670.0,469.73,470.8,469.52,470.8,3670.0
2022-12-12 10:25:00,470.55,470.62,469.45,469.45,6266.0,470.55,470.62,469.45,469.45,6266.0
2022-12-12 10:30:00,469.23,470.21,469.0,469.81,2320.0,469.23,470.21,469.0,469.81,2320.0
2022-12-12 10:35:00,469.86,470.3,469.01,469.01,2200.0,469.86,470.3,469.01,469.01,2200.0
2022-12-12 10:40:00,469.01,469.18,469.01,469.18,600.0,469.01,469.18,469.01,469.18,600.0
2022-12-12 10:45:00,469.05,469.58,468.1,468.13,4375.0,469.05,469.58,468.1,468.13,4375.0
2022-12-12 10:50:00,468.15,468.42,467.51,467.51,1900.0,468.15,468.42,467.51,467.51,1900.0
2022-12-12 10:55:00,467.94,469.02,467.5,469.02,3600.0,467.94,469.02,467.5,469.02,3600.0
2022-12-12 11:00:00,468.82,469.78,468.64,469.78,4069.0,468.82,469.78,468.64,469.78,4069.0
2022-12-12 11:05:00,469.46,470.01,469.46,469.61,3799.0,469.46,470.01,469.46,469.61,3799.0
2022-12-12 11:10:00,469.63,469.79,469.58,469.64,1014.0,469.63,469.79,469.58,469.64,1014.0
2022-12-12 11:15:00,469.65,469.75,469.43,469.61,3400.0,469.65,469.75,469.43,469.61,3400.0
2022-12-12 11:20:00,469.87,470.54,469.87,470.53,3525.0,469.87,470.54,469.87,470.53,3525.0
2022-12-12 11:25:00,470.96,471.3,470.06,470.27,2992.0,470.96,471.3,470.06,470.27,2992.0
2022-12-12 11:30:00,470.32,470.32,468.96,469.45,1100.0,470.32,470.32,468.96,469.45,1100.0
2022-12-12 11:35:00,469.55,469.84,469.21,469.21,1511.0,469.55,469.84,469.21,469.21,1511.0
2022-12-12 11:40:00,469.19,469.5,468.9,469.28,1700.0,469.19,469.5,468.9,469.28,1700.0
2022-12-12 11:45:00,469.22,469.5,469.07,469.21,700.0,469.22,469.5,469.07,469.21,700.0
2022-12-12 11:50:00,469.36,469.36,468.93,468.93,518.0,469.36,469.36,468.93,468.93,518.0
2022-12-12 11:55:00,469.42,469.55,469.09,469.27,1400.0,469.42,469.55,469.09,469.27,1400.0
2022-12-12 12:00:00,469.67,470.03,469.62,469.99,1000.0,469.67,470.03,469.62,469.99,1000.0
2022-12-12 12:05:00,469.77,470.05,469.64,469.67,1549.0,469.77,470.05,469.64,469.67,1549.0
2022-12-12 12:10:00,469.92,469.92,469.57,469.57,1400.0,469.92,469.92,469.57,469.57,1400.0
2022-12-12 12:15:00,469.71,469.77,469.71,469.77,300.0,469.71,469.77,469.71,469.77,300.0
2022-12-12 12:20:00,470.05,470.05,469.59,469.78,3300.0,470.05,470.05,469.59,469.78,3300.0
2022-12-12 12:25:00,469.51,469.71,469.51,469.59,506.0,469.51,469.71,469.51,469.59,506.0
2022-12-12 12:30:00,469.5,469.5,468.98,468.98,1072.0,469.5,469.5,468.98,468.98,1072.0
2022-12-12 12:35:00,469.26,469.45,469.2,469.45,1520.0,469.26,469.45,469.2,469.45,1520.0
2022-12-12 12:40:00,469.3,469.3,468.49,468.74,2189.0,469.3,469.3,468.49,468.74,2189.0
2022-12-12 12:45:00,468.85,469.1,468.84,468.93,1299.0,468.85,469.1,468.84,468.93,1299.0
2022-12-12 12:50:00,469.29,469.65,469.19,469.65,400.0,469.29,469.65,469.19,469.65,400.0
2022-12-12 12:55:00,469.4,470.12,469.35,470.11,4347.0,469.4,470.12,469.35,470.11,4347.0
2022-12-12 13:00:00,469.93,470.25,469.41,469.41,1100.0,469.93,470.25,469.41,469.41,1100.0
2022-12-12 13:05:00,469.41,469.41,469.4,469.4,353.0,469.41,469.41,469.4,469.4,353.0
2022-12-12 13:10:00,469.25,469.41,469.16,469.16,1885.0,469.25,469.41,469.16,469.16,1885.0
2022-12-12 13:15:00,469.06,469.06,469.0,469.04,700.0,469.06,469.06,469.0,469.04,700.0
2022-12-12 13:20:00,469.03,469.03,468.83,468.83,600.0,469.03,469.03,468.83,468.83,600.0
2022-12-12 13:25:00,469.0,469.37,468.74,469.37,2500.0,469.0,469.37,468.74,469.37,2500.0
2022-12-12 13:30:00,469.59,470.1,469.49,470.1,900.0,469.59,470.1,469.49,470.1,900.0
2022-12-12 13:35:00,470.01,470.01,469.74,469.81,3017.0,470.01,470.01,469.74,469.81,3017.0
2022-12-12 13:40:00,470.17,470.93,470.16,470.93,759.0,470.17,470.93,470.16,470.93,759.0
2022-12-12 13:45:00,470.91,471.06,470.58,470.88,2426.0,470.91,471.06,470.58,470.88,2426.0
2022-12-12 13:50:00,471.02,471.1,470.74,470.86,2374.0,471.02,471.1,470.74,470.86,2374.0
2022-12-12 13:55:00,470.8,471.16,470.77,470.85,1373.0,470.8,471.16,470.77,470.85,1373.0
2022-12-12 14:00:00,471.16,471.4,470.96,471.33,2135.0,471.16,471.4,470.96,471.33,2135.0
2022-12-12 14:05:00,471.21,471.21,470.69,470.9,1901.0,471.21,471.21,470.69,470.9,1901.0
2022-12-12 14:10:00,470.91,470.93,470.66,470.68,800.0,470.91,470.93,470.66,470.68,800.0
2022-12-12 14:15:00,470.75,470.75,469.67,469.68,10146.0,470.75,470.75,469.67,469.68,10146.0
2022-12-12 14:20:00,469.68,470.23,469.6,470.09,1823.0,469.68,470.23,469.6,470.09,1823.0
2022-12-12 14:25:00,470.0,470.35,469.78,469.78,2005.0,470.0,470.35,469.78,469.78,2005.0
2022-12-12 14:30:00,469.7,469.84,469.7,469.84,200.0,469.7,469.84,469.7,469.84,200.0
2022-12-12 14:35:00,469.64,469.98,469.63,469.98,1005.0,469.64,469.98,469.63,469.98,1005.0
2022-12-12 14:40:00,470.01,470.01,469.88,469.97,1068.0,470.01,470.01,469.88,469.97,1068.0
2022-12-12 14:45:00,469.98,469.98,469.64,469.75,3515.0,469.98,469.98,469.64,469.75,3515.0
2022-12-12 14:50:00,469.75,470.2,469.66,470.05,2639.0,469.75,470.2,469.66,470.05,2639.0
2022-12-12 14:55:00,470.26,471.42,470.26,470.75,2304.0,470.26,471.42,470.26,470.75,2304.0
2022-12-12 15:00:00,470.98,471.49,470.98,471.43,700.0,470.98,471.49,470.98,471.43,700.0
2022-12-12 15:05:00,471.49,471.78,471.46,471.78,1500.0,471.49,471.78,471.46,471.78,1500.0
2022-12-12 15:10:00,471.8,472.0,471.61,471.82,4256.0,471.8,472.0,471.61,471.82,4256.0
2022-12-12 15:15:00,471.88,471.92,471.57,471.58,2044.0,471.88,471.92,471.57,471.58,2044.0
2022-12-12 15:20:00,471.43,471.94,471.43,471.91,1600.0,471.43,471.94,471.43,471.91,1600.0
2022-12-12 15:25:00,471.91,471.91,471.75,471.88,2793.0,471.91,471.91,471.75,471.88,2793.0
2022-12-12 15:30:00,472.01,472.3,471.93,472.2,4879.0,472.01,472.3,471.93,472.2,4879.0
2022-12-12 15:35:00,472.18,472.21,471.86,472.16,5250.0,472.18,472.21,471.86,472.16,5250.0
2022-12-12 15:40:00,472.1,472.35,472.02,472.02,9047.0,472.1,472.35,472.02,472.02,9047.0
2022-12-12 15:45:00,472.0,472.22,471.96,472.04,4100.0,472.0,472.22,471.96,472.04,4100.0
2022-12-12 15:50:00,472.0,472.02,470.25,470.6,8446.0,472.0,472.02,470.25,470.6,8446.0
2022-12-12 15:55:00,470.63,472.03,470.33,472.01,17404.0,470.63,472.03,470.33,472.01,17404.0
2022-12-13 09:30:00,482.86,483.8,477.59,477.59,12527.0,482.86,483.8,477.59,477.59,12527.0
2022-12-13 09:35:00,478.83,479.28,476.78,477.71,5201.0,478.83,479.28,476.78,477.71,5201.0
2022-12-13 09:40:00,477.21,478.06,475.78,478.05,7900.0,477.21,478.06,475.78,478.05,7900.0
2022-12-13 09:45:00,477.14,478.77,476.86,477.61,6437.0,477.14,478.77,476.86,477.61,6437.0
2022-12-13 09:50:00,477.17,477.17,474.74,475.03,6354.0,477.17,477.17,474.74,475.03,6354.0
2022-12-13 09:55:00,475.29,475.29,473.0,473.0,6388.0,475.29,475.29,473.0,473.0,6388.0
2022-12-13 10:00:00,472.73,473.37,471.71,472.47,7179.0,472.73,473.37,471.71,472.47,7179.0
2022-12-13 10:05:00,472.23,472.42,471.0,472.05,8262.0,472.23,472.42,471.0,472.05,8262.0
2022-12-13 10:10:00,471.67,471.75,470.61,470.97,5506.0,471.67,471.75,470.61,470.97,5506.0
2022-12-13 10:15:00,471.0,471.65,469.7,470.54,4405.0,471.0,471.65,469.7,470.54,4405.0
2022-12-13 10:20:00,470.0,470.56,469.41,469.48,4700.0,470.0,470.56,469.41,469.48,4700.0
2022-12-13 10:25:00,469.48,470.0,468.6,468.6,5512.0,469.48,470.0,468.6,468.6,5512.0
2022-12-13 10:30:00,468.94,469.62,467.36,469.14,11265.0,468.94,469.62,467.36,469.14,11265.0
2022-12-13 10:35:00,468.83,469.04,466.3,466.3,4086.0,468.83,469.04,466.3,466.3,4086.0
2022-12-13 10:40:00,466.65,467.82,466.33,467.82,2500.0,466.65,467.82,466.33,467.82,2500.0
2022-12-13 10:45:00,467.8,467.8,467.06,467.14,3228.0,467.8,467.8,467.06,467.14,3228.0
2022-12-13 10:50:00,467.4,467.5,466.59,466.59,4938.0,467.4,467.5,466.59,466.59,4938.0
2022-12-13 10:55:00,466.56,467.02,465.72,465.73,17591.0,466.56,467.02,465.72,465.73,17591.0
2022-12-13 11:00:00,466.1,466.77,466.03,466.66,4443.0,466.1,466.77,466.03,466.66,4443.0
2022-12-13 11:05:00,466.84,467.71,466.51,467.04,4026.0,466.84,467.71,466.51,467.04,4026.0
2022-12-13 11:10:00,466.87,467.37,466.65,467.37,4737.0,466.87,467.37,466.65,467.37,4737.0
2022-12-13 11:15:00,467.61,467.61,466.64,466.64,1800.0,467.61,467.61,466.64,466.64,1800.0
2022-12-13 11:20:00,466.52,467.15,466.31,466.72,6494.0,466.52,467.15,466.31,466.72,6494.0
2022-12-13 11:25:00,467.04,467.29,466.66,467.29,6067.0,467.04,467.29,466.66,467.29,6067.0
2022-12-13 11:30:00,467.36,468.62,467.35,468.44,4059.0,467.36,468.62,467.35,468.44,4059.0
2022-12-13 11:35:00,468.62,468.86,468.25,468.58,2500.0,468.62,468.86,468.25,468.58,2500.0
2022-12-13 11:40:00,468.3,468.77,468.14,468.18,4237.0,468.3,468.77,468.14,468.18,4237.0
2022-12-13 11:45:00,468.11,468.11,466.37,466.95,6083.0,468.11,468.11,466.37,466.95,6083.0
2022-12-13 11:50:00,466.71,466.71,465.83,465.83,4356.0,466.71,466.71,465.83,465.83,4356.0
2022-12-13 11:55:00,465.63,465.81,464.87,465.81,5249.0,465.63,465.81,464.87,465.81,5249.0
2022-12-13 12:00:00,465.98,466.48,465.98,466.05,1581.0,465.98,466.48,465.98,466.05,1581.0
2022-12-13 12:05:00,466.41,466.55,465.8,465.8,5186.0,466.41,466.55,465.8,465.8,5186.0
2022-12-13 12:10:00,465.8,465.8,464.7,464.79,1450.0,465.8,465.8,464.7,464.79,1450.0
2022-12-13 12:15:00,464.49,464.49,463.89,464.03,4022.0,464.49,464.49,463.89,464.03,4022.0
2022-12-13 12:20:00,464.23,465.25,464.12,464.52,3430.0,464.23,465.25,464.12,464.52,3430.0
2022-12-13 12:25:00,464.43,464.68,463.75,463.75,2444.0,464.43,464.68,463.75,463.75,2444.0
2022-12-13 12:30:00,463.74,463.84,462.87,463.36,5083.0,463.74,463.84,462.87,463.36,5083.0
2022-12-13 12:35:00,463.2,463.62,463.2,463.42,2500.0,463.2,463.62,463.2,463.42,2500.0
2022-12-13 12:40:00,463.38,463.74,463.35,463.51,5639.0,463.38,463.74,463.35,463.51,5639.0
2022-12-13 12:45:00,463.67,463.94,462.81,462.81,6700.0,463.67,463.94,462.81,462.81,6700.0
2022-12-13 12:50:00,463.04,463.58,462.94,463.27,1500.0,463.04,463.58,462.94,463.27,1500.0
2022-12-13 12:55:00,463.12,463.53,463.12,463.45,400.0,463.12,463.53,463.12,463.45,400.0
2022-12-13 13:00:00,463.62,464.42,463.56,464.24,4800.0,463.62,464.42,463.56,464.24,4800.0
2022-12-13 13:05:00,464.26,464.99,464.26,464.29,2572.0,464.26,464.99,464.26,464.29,2572.0
2022-12-13 13:10:00,464.27,464.31,463.72,463.94,2500.0,464.27,464.31,463.72,463.94,2500.0
2022-12-13 13:15:00,463.8,465.32,463.8,464.89,3600.0,463.8,465.32,463.8,464.89,3600.0
2022-12-13 13:20:00,464.92,465.18,464.9,465.01,2037.0,464.92,465.18,464.9,465.01,2037.0
2022-12-13 13:25:00,465.12,465.85,465.11,465.46,2757.0,465.12,465.85,465.11,465.46,2757.0
2022-12-13 13:30:00,465.44,466.0,465.44,465.49,2200.0,465.44,466.0,465.44,465.49,2200.0
2022-12-13 13:35:00,465.16,465.16,464.58,464.79,3922.0,465.16,465.16,464.58,464.79,3922.0
2022-12-13 13:40:00,464.79,464.79,464.13,464.25,2500.0,464.79,464.79,464.13,464.25,2500.0
2022-12-13 13:45:00,464.55,464.61,464.0,464.19,2850.0,464.55,464.61,464.0,464.19,2850.0
2022-12-13 13:50:00,464.0,464.2,462.77,462.77,3212.0,464.0,464.2,462.77,462.77,3212.0
2022-12-13 13:55:00,462.95,463.38,462.94,463.27,8029.0,462.95,463.38,462.94,463.27,8029.0
2022-12-13 14:00:00,463.37,464.28,463.26,464.14,3803.0,463.37,464.28,463.26,464.14,3803.0
2022-12-13 14:05:00,464.15,464.15,463.57,463.57,5463.0,464.15,464.15,463.57,463.57,5463.0
2022-12-13 14:10:00,463.66,463.87,463.36,463.75,7266.0,463.66,463.87,463.36,463.75,7266.0
2022-12-13 14:15:00,463.8,464.23,463.6,464.02,3104.0,463.8,464.23,463.6,464.02,3104.0
2022-12-13 14:20:00,464.21,464.31,463.75,464.23,2605.0,464.21,464.31,463.75,464.23,2605.0
2022-12-13 14:25:00,464.33,465.74,464.23,465.74,3664.0,464.33,465.74,464.23,465.74,3664.0
2022-12-13 14:30:00,465.75,466.01,465.17,465.36,5577.0,465.75,466.01,465.17,465.36,5577.0
2022-12-13 14:35:00,465.32,466.09,465.27,466.09,15412.0,465.32,466.09,465.27,466.09,15412.0
2022-12-13 14:40:00,466.11,467.11,466.11,467.11,2452.0,466.11,467.11,466.11,467.11,2452.0
2022-12-13 14:45:00,467.13,467.27,466.9,466.9,2901.0,467.13,467.27,466.9,466.9,2901.0
2022-12-13 14:50:00,466.42,466.48,465.03,465.03,1800.0,466.42,466.48,465.03,465.03,1800.0
2022-12-13 14:55:00,465.02,465.23,464.75,465.12,2923.0,465.02,465.23,464.75,465.12,2923.0
2022-12-13 15:00:00,465.09,465.09,463.18,463.19,3782.0,465.09,465.09,463.18,463.19,3782.0
2022-12-13 15:05:00,463.39,463.57,463.13,463.38,2600.0,463.39,463.57,463.13,463.38,2600.0
2022-12-13 15:10:00,463.26,463.38,462.66,462.75,3710.0,463.26,463.38,462.66,462.75,3710.0
2022-12-13 15:15:00,462.56,463.75,462.54,463.71,4100.0,462.56,463.75,462.54,463.71,4100.0
2022-12-13 15:20:00,463.72,464.52,463.56,464.52,3348.0,463.72,464.52,463.56,464.52,3348.0
2022-12-13 15:25:00,464.62,464.94,464.32,464.62,6186.0,464.62,464.94,464.32,464.62,6186.0
2022-12-13 15:30:00,464.66,465.76,464.65,465.53,5928.0,464.66,465.76,464.65,465.53,5928.0
2022-12-13 15:35:00,465.43,465.69,464.34,464.38,4521.0,465.43,465.69,464.34,464.38,4521.0
2022-12-13 15:40:00,464.24,464.42,463.8,463.92,7715.0,464.24,464.42,463.8,463.92,7715.0
2022-12-13 15:45:00,463.97,465.06,463.85,464.57,7700.0,463.97,465.06,463.85,464.57,7700.0
2022-12-13 15:50:00,464.64,465.96,464.49,465.6,13287.0,464.64,465.96,464.49,465.6,13287.0
2022-12-13 15:55:00,465.52,465.52,464.04,464.41,24996.0,465.52,465.52,464.04,464.41,24996.0
2022-12-14 09:30:00,462.88,466.33,462.66,462.66,11693.0,462.88,466.33,462.66,462.66,11693.0
2022-12-14 09:35:00,463.04,464.16,462.36,463.39,830.0,463.04,464.16,462.36,463.39,830.0
2022-12-14 09:40:00,463.3,463.3,462.37,462.99,1725.0,463.3,463.3,462.37,462.99,1725.0
2022-12-14 09:45:00,464.19,465.63,464.18,465.63,800.0,464.19,465.63,464.18,465.63,800.0
2022-12-14 09:50:00,466.17,466.25,465.11,465.53,2100.0,466.17,466.25,465.11,465.53,2100.0
2022-12-14 09:55:00,465.3,466.46,465.3,466.46,437.0,465.3,466.46,465.3,466.46,437.0
2022-12-14 10:00:00,465.35,466.0,465.2,465.55,3835.0,465.35,466.0,465.2,465.55,3835.0
2022-12-14 10:05:00,465.78,465.85,464.56,464.56,3187.0,465.78,465.85,464.56,464.56,3187.0
2022-12-14 10:10:00,464.87,465.04,464.25,464.57,1400.0,464.87,465.04,464.25,464.57,1400.0
2022-12-14 10:15:00,464.64,464.91,464.64,464.91,468.0,464.64,464.91,464.64,464.91,468.0
2022-12-14 10:20:00,464.92,465.12,463.99,464.07,3980.0,464.92,465.12,463.99,464.07,3980.0
2022-12-14 10:25:00,464.59,464.59,463.76,464.36,900.0,464.59,464.59,463.76,464.36,900.0
2022-12-14 10:30:00,464.71,464.71,464.37,464.39,900.0,464.71,464.71,464.37,464.39,900.0
2022-12-14 10:35:00,464.37,464.59,464.15,464.59,1223.0,464.37,464.59,464.15,464.59,1223.0
2022-12-14 10:40:00,464.48,465.34,464.42,465.16,4100.0,464.48,465.34,464.42,465.16,4100.0
2022-12-14 10:45:00,465.27,465.42,465.16,465.28,1100.0,465.27,465.42,465.16,465.28,1100.0
2022-12-14 10:50:00,465.29,465.29,464.7,464.98,1900.0,465.29,465.29,464.7,464.98,1900.0
2022-12-14 10:55:00,464.86,465.17,464.7,465.0,611.0,464.86,465.17,464.7,465.0,611.0
2022-12-14 11:00:00,465.0,466.08,464.66,465.51,7848.0,465.0,466.08,464.66,465.51,7848.0
2022-12-14 11:05:00,466.38,466.38,465.14,465.18,2342.0,466.38,466.38,465.14,465.18,2342.0
2022-12-14 11:10:00,465.15,465.25,464.48,464.48,1756.0,465.15,465.25,464.48,464.48,1756.0
2022-12-14 11:15:00,464.67,465.28,464.58,465.28,1900.0,464.67,465.28,464.58,465.28,1900.0
2022-12-14 11:20:00,465.23,465.36,464.93,465.0,1739.0,465.23,465.36,464.93,465.0,1739.0
2022-12-14 11:25:00,465.01,465.6,464.9,465.45,3015.0,465.01,465.6,464.9,465.45,3015.0
2022-12-14 11:30:00,465.45,465.45,465.45,465.45,0.0,465.45,465.45,465.45,465.45,0.0
2022-12-14 11:35:00,465.75,465.76,465.12,465.47,1711.0,465.75,465.76,465.12,465.47,1711.0
2022-12-14 11:40:00,465.21,465.21,464.89,464.89,1300.0,465.21,465.21,464.89,464.89,1300.0
2022-12-14 11:45:00,464.58,464.58,464.08,464.2,2000.0,464.58,464.58,464.08,464.2,2000.0
2022-12-14 11:50:00,464.01,464.33,463.59,463.6,2200.0,464.01,464.33,463.59,463.6,2200.0
2022-12-14 11:55:00,463.53,463.72,463.41,463.63,2800.0,463.53,463.72,463.41,463.63,2800.0
2022-12-14 12:00:00,463.14,463.44,463.14,463.23,1100.0,463.14,463.44,463.14,463.23,1100.0
2022-12-14 12:05:00,463.25,463.64,463.15,463.58,2750.0,463.25,463.64,463.15,463.58,2750.0
2022-12-14 12:10:00,463.59,463.59,463.36,463.45,608.0,463.59,463.59,463.36,463.45,608.0
2022-12-14 12:15:00,463.56,463.76,463.56,463.72,800.0,463.56,463.76,463.56,463.72,800.0
2022-12-14 12:20:00,464.18,464.18,463.82,463.9,1500.0,464.18,464.18,463.82,463.9,1500.0
2022-12-14 12:25:00,463.91,464.16,463.67,464.16,1120.0,463.91,464.16,463.67,464.16,1120.0
2022-12-14 12:30:00,464.36,464.41,464.09,464.09,1100.0,464.36,464.41,464.09,464.09,1100.0
2022-12-14 12:35:00,464.21,464.49,463.92,464.29,2447.0,464.21,464.49,463.92,464.29,2447.0
2022-12-14 12:40:00,464.35,464.85,464.35,464.44,2567.0,464.35,464.85,464.35,464.44,2567.0
2022-12-14 12:45:00,464.42,464.5,464.39,464.4,500.0,464.42,464.5,464.39,464.4,500.0
2022-12-14 12:50:00,464.57,464.59,464.03,464.08,2832.0,464.57,464.59,464.03,464.08,2832.0
2022-12-14 12:55:00,464.1,464.16,463.91,463.92,1200.0,464.1,464.16,463.91,463.92,1200.0
2022-12-14 13:00:00,463.78,464.59,463.75,464.59,1300.0,463.78,464.59,463.75,464.59,1300.0
2022-12-14 13:05:00,464.45,464.49,463.96,464.03,1548.0,464.45,464.49,463.96,464.03,1548.0
2022-12-14 13:10:00,464.08,464.24,463.97,463.97,1100.0,464.08,464.24,463.97,463.97,1100.0
2022-12-14 13:15:00,463.97,463.97,463.16,463.29,2000.0,463.97,463.97,463.16,463.29,2000.0
2022-12-14 13:20:00,463.27,463.62,463.27,463.62,2513.0,463.27,463.62,463.27,463.62,2513.0
2022-12-14 13:25:00,463.43,463.89,463.4,463.89,814.0,463.43,463.89,463.4,463.89,814.0
2022-12-14 13:30:00,463.75,464.06,463.69,463.81,2427.0,463.75,464.06,463.69,463.81,2427.0
2022-12-14 13:35:00,464.03,464.24,463.86,464.12,1750.0,464.03,464.24,463.86,464.12,1750.0
2022-12-14 13:40:00,464.11,464.82,464.08,464.49,2300.0,464.11,464.82,464.08,464.49,2300.0
2022-12-14 13:45:00,464.48,464.48,464.35,464.35,300.0,464.48,464.48,464.35,464.35,300.0
2022-12-14 13:50:00,464.06,464.12,463.79,464.01,2200.0,464.06,464.12,463.79,464.01,2200.0
2022-12-14 13:55:00,464.15,464.92,464.14,464.8,1000.0,464.15,464.92,464.14,464.8,1000.0
2022-12-14 14:00:00,463.92,463.92,460.22,460.97,11545.0,463.92,463.92,460.22,460.97,11545.0
2022-12-14 14:05:00,460.97,461.11,457.86,458.51,3937.0,460.97,461.11,457.86,458.51,3937.0
2022-12-14 14:10:00,458.78,460.53,458.31,460.53,6604.0,458.78,460.53,458.31,460.53,6604.0
2022-12-14 14:15:00,459.93,460.67,459.93,460.64,2600.0,459.93,460.67,459.93,460.64,2600.0
2022-12-14 14:20:00,460.61,460.9,460.18,460.18,3064.0,460.61,460.9,460.18,460.18,3064.0
2022-12-14 14:25:00,459.88,460.32,459.37,459.52,2311.0,459.88,460.32,459.37,459.52,2311.0
2022-12-14 14:30:00,459.31,460.03,456.79,456.95,1700.0,459.31,460.03,456.79,456.95,1700.0
2022-12-14 14:35:00,456.95,457.57,456.37,457.57,5250.0,456.95,457.57,456.37,457.57,5250.0
2022-12-14 14:40:00,457.18,460.2,457.18,459.65,3280.0,457.18,460.2,457.18,459.65,3280.0
2022-12-14 14:45:00,459.55,461.03,458.7,461.03,4518.0,459.55,461.03,458.7,461.03,4518.0
2022-12-14 14:50:00,460.57,460.9,459.38,460.69,7744.0,460.57,460.9,459.38,460.69,7744.0
2022-12-14 14:55:00,460.33,462.39,460.33,462.1,4172.0,460.33,462.39,460.33,462.1,4172.0
2022-12-14 15:00:00,462.44,464.96,462.05,464.81,4301.0,462.44,464.96,462.05,464.81,4301.0
2022-12-14 15:05:00,463.76,464.18,462.8,464.18,1300.0,463.76,464.18,462.8,464.18,1300.0
2022-12-14 15:10:00,463.66,466.31,463.49,465.54,9173.0,463.66,466.31,463.49,465.54,9173.0
2022-12-14 15:15:00,465.32,465.35,463.43,464.46,6357.0,465.32,465.35,463.43,464.46,6357.0
2022-12-14 15:20:00,464.33,464.89,463.91,464.61,4515.0,464.33,464.89,463.91,464.61,4515.0
2022-12-14 15:25:00,464.6,464.72,462.62,462.62,7199.0,464.6,464.72,462.62,462.62,7199.0
2022-12-14 15:30:00,462.32,462.52,461.34,462.28,8693.0,462.32,462.52,461.34,462.28,8693.0
2022-12-14 15:35:00,462.44,463.74,461.58,463.74,4070.0,462.44,463.74,461.58,463.74,4070.0
2022-12-14 15:40:00,463.82,464.12,463.44,464.12,3269.0,463.82,464.12,463.44,464.12,3269.0
2022-12-14 15:45:00,463.8,464.16,463.45,463.84,3857.0,463.8,464.16,463.45,463.84,3857.0
2022-12-14 15:50:00,463.78,464.72,463.57,464.43,6746.0,463.78,464.72,463.57,464.43,6746.0
2022-12-14 15:55:00,463.82,463.82,462.78,462.84,16572.0,463.82,463.82,462.78,462.84,16572.0
2022-12-15 09:30:00,458.6,458.6,453.33,454.11,7648.0,458.6,458.6,453.33,454.11,7648.0
2022-12-15 09:35:00,454.3,455.24,453.42,454.97,9300.0,454.3,455.24,453.42,454.97,9300.0
2022-12-15 09:40:00,455.89,456.57,455.0,456.57,1803.0,455.89,456.57,455.0,456.57,1803.0
2022-12-15 09:45:00,455.56,456.28,455.51,456.28,945.0,455.56,456.28,455.51,456.28,945.0
2022-12-15 09:50:00,455.63,455.68,455.0,455.0,800.0,455.63,455.68,455.0,455.0,800.0
2022-12-15 09:55:00,454.78,454.82,453.76,454.02,2740.0,454.78,454.82,453.76,454.02,2740.0
2022-12-15 10:00:00,453.81,454.17,453.73,454.02,2122.0,453.81,454.17,453.73,454.02,2122.0
2022-12-15 10:05:00,454.12,454.51,453.79,454.45,2163.0,454.12,454.51,453.79,454.45,2163.0
2022-12-15 10:10:00,454.35,454.64,454.2,454.25,2000.0,454.35,454.64,454.2,454.25,2000.0
2022-12-15 10:15:00,454.2,454.82,454.0,454.67,3924.0,454.2,454.82,454.0,454.67,3924.0
2022-12-15 10:20:00,454.63,455.11,454.19,454.35,3532.0,454.63,455.11,454.19,454.35,3532.0
2022-12-15 10:25:00,454.71,455.22,454.71,455.22,1161.0,454.71,455.22,454.71,455.22,1161.0
2022-12-15 10:30:00,455.01,455.01,454.11,454.24,1220.0,455.01,455.01,454.11,454.24,1220.0
2022-12-15 10:35:00,455.03,455.76,454.67,455.66,1955.0,455.03,455.76,454.67,455.66,1955.0
2022-12-15 10:40:00,455.59,455.59,454.88,454.88,1000.0,455.59,455.59,454.88,454.88,1000.0
2022-12-15 10:45:00,454.77,454.77,454.25,454.31,700.0,454.77,454.77,454.25,454.31,700.0
2022-12-15 10:50:00,454.19,454.19,453.63,453.83,1005.0,454.19,454.19,453.63,453.83,1005.0
2022-12-15 10:55:00,453.85,453.98,453.15,453.5,1600.0,453.85,453.98,453.15,453.5,1600.0
2022-12-15 11:00:00,453.49,454.85,453.42,454.7,3936.0,453.49,454.85,453.42,454.7,3936.0
2022-12-15 11:05:00,454.89,455.5,454.72,454.94,6229.0,454.89,455.5,454.72,454.94,6229.0
2022-12-15 11:10:00,454.66,454.87,454.12,454.28,1180.0,454.66,454.87,454.12,454.28,1180.0
2022-12-15 11:15:00,453.73,454.55,453.59,454.55,1700.0,453.73,454.55,453.59,454.55,1700.0
2022-12-15 11:20:00,454.29,454.54,453.92,453.92,1400.0,454.29,454.54,453.92,453.92,1400.0
2022-12-15 11:25:00,454.07,454.08,453.58,453.75,999.0,454.07,454.08,453.58,453.75,999.0
2022-12-15 11:30:00,453.39,453.84,453.29,453.75,2800.0,453.39,453.84,453.29,453.75,2800.0
2022-12-15 11:35:00,453.87,454.29,453.78,454.12,3390.0,453.87,454.29,453.78,454.12,3390.0
2022-12-15 11:40:00,454.12,454.12,453.6,453.84,1000.0,454.12,454.12,453.6,453.84,1000.0
2022-12-15 11:45:00,453.93,454.12,453.18,453.18,2633.0,453.93,454.12,453.18,453.18,2633.0
2022-12-15 11:50:00,453.22,453.54,453.0,453.54,2839.0,453.22,453.54,453.0,453.54,2839.0
2022-12-15 11:55:00,453.63,454.1,453.44,454.1,1787.0,453.63,454.1,453.44,454.1,1787.0
2022-12-15 12:00:00,454.06,454.06,454.02,454.02,200.0,454.06,454.06,454.02,454.02,200.0
2022-12-15 12:05:00,454.16,454.31,453.97,454.18,1689.0,454.16,454.31,453.97,454.18,1689.0
2022-12-15 12:10:00,454.26,454.79,454.26,454.66,1793.0,454.26,454.79,454.26,454.66,1793.0
2022-12-15 12:15:00,454.54,454.89,454.54,454.54,1450.0,454.54,454.89,454.54,454.54,1450.0
2022-12-15 12:20:00,454.75,454.75,454.23,454.24,2160.0,454.75,454.75,454.23,454.24,2160.0
2022-12-15 12:25:00,454.45,454.72,454.34,454.63,700.0,454.45,454.72,454.34,454.63,700.0
2022-12-15 12:30:00,454.64,455.47,454.62,455.47,2711.0,454.64,455.47,454.62,455.47,2711.0
2022-12-15 12:35:00,455.89,455.9,454.9,454.9,1570.0,455.89,455.9,454.9,454.9,1570.0
2022-12-15 12:40:00,455.25,455.43,454.72,454.72,4551.0,455.25,455.43,454.72,454.72,4551.0
2022-12-15 12:45:00,454.56,454.75,453.48,453.86,1400.0,454.56,454.75,453.48,453.86,1400.0
2022-12-15 12:50:00,453.69,453.69,453.34,453.36,1300.0,453.69,453.69,453.34,453.36,1300.0
2022-12-15 12:55:00,453.46,454.11,453.21,454.11,2924.0,453.46,454.11,453.21,454.11,2924.0
2022-12-15 13:00:00,454.6,454.6,453.8,454.28,622.0,454.6,454.6,453.8,454.28,622.0
2022-12-15 13:05:00,454.27,454.28,453.94,454.04,556.0,454.27,454.28,453.94,454.04,556.0
2022-12-15 13:10:00,454.12,454.23,454.01,454.01,2700.0,454.12,454.23,454.01,454.01,2700.0
2022-12-15 13:15:00,454.03,454.04,453.87,453.98,943.0,454.03,454.04,453.87,453.98,943.0
2022-12-15 13:20:00,453.87,454.19,453.48,453.87,3151.0,453.87,454.19,453.48,453.87,3151.0
2022-12-15 13:25:00,454.37,454.56,454.37,454.56,500.0,454.37,454.56,454.37,454.56,500.0
2022-12-15 13:30:00,454.44,454.44,454.02,454.22,3503.0,454.44,454.44,454.02,454.22,3503.0
2022-12-15 13:35:00,454.26,454.55,454.26,454.52,1201.0,454.26,454.55,454.26,454.52,1201.0
2022-12-15 13:40:00,454.53,454.75,454.53,454.66,1598.0,454.53,454.75,454.53,454.66,1598.0
2022-12-15 13:45:00,454.54,454.74,454.54,454.55,1053.0,454.54,454.74,454.54,454.55,1053.0
2022-12-15 13:50:00,454.61,454.61,454.39,454.46,1300.0,454.61,454.61,454.39,454.46,1300.0
2022-12-15 13:55:00,454.67,455.34,454.38,455.34,2300.0,454.67,455.34,454.38,455.34,2300.0
2022-12-15 14:00:00,455.25,455.25,454.73,454.74,1312.0,455.25,455.25,454.73,454.74,1312.0
2022-12-15 14:05:00,454.71,454.75,454.18,454.18,1800.0,454.71,454.75,454.18,454.18,1800.0
2022-12-15 14:10:00,454.31,454.4,454.09,454.4,2428.0,454.31,454.4,454.09,454.4,2428.0
2022-12-15 14:15:00,454.36,454.87,454.36,454.87,1400.0,454.36,454.87,454.36,454.87,1400.0
2022-12-15 14:20:00,454.81,455.02,454.66,455.02,2601.0,454.81,455.02,454.66,455.02,2601.0
2022-12-15 14:25:00,454.73,455.15,454.66,455.15,1961.0,454.73,455.15,454.66,455.15,1961.0
2022-12-15 14:30:00,455.58,455.91,455.51,455.9,2383.0,455.58,455.91,455.51,455.9,2383.0
2022-12-15 14:35:00,455.55,456.42,455.55,456.41,1448.0,455.55,456.42,455.55,456.41,1448.0
2022-12-15 14:40:00,456.49,456.59,456.45,456.49,1087.0,456.49,456.59,456.45,456.49,1087.0
2022-12-15 14:45:00,456.87,456.87,456.44,456.44,1937.0,456.87,456.87,456.44,456.44,1937.0
2022-12-15 14:50:00,456.37,456.63,456.2,456.47,1635.0,456.37,456.63,456.2,456.47,1635.0
2022-12-15 14:55:00,456.68,457.07,456.68,456.83,1495.0,456.68,457.07,456.68,456.83,1495.0
2022-12-15 15:00:00,456.9,457.44,456.82,457.4,2200.0,456.9,457.44,456.82,457.4,2200.0
2022-12-15 15:05:00,457.47,458.07,457.46,457.56,2762.0,457.47,458.07,457.46,457.56,2762.0
2022-12-15 15:10:00,457.68,457.71,456.38,456.63,2650.0,457.68,457.71,456.38,456.63,2650.0
2022-12-15 15:15:00,456.42,456.42,455.68,456.02,2950.0,456.42,456.42,455.68,456.02,2950.0
2022-12-15 15:20:00,455.8,456.16,455.7,455.81,3200.0,455.8,456.16,455.7,455.81,3200.0
2022-12-15 15:25:00,455.81,456.59,455.81,456.51,2471.0,455.81,456.59,455.81,456.51,2471.0
2022-12-15 15:30:00,456.53,456.56,456.27,456.28,2300.0,456.53,456.56,456.27,456.28,2300.0
2022-12-15 15:35:00,456.27,456.3,455.32,456.01,5566.0,456.27,456.3,455.32,456.01,5566.0
2022-12-15 15:40:00,455.77,456.01,454.56,454.56,3200.0,455.77,456.01,454.56,454.56,3200.0
2022-12-15 15:45:00,454.77,454.92,454.22,454.22,5206.0,454.77,454.92,454.22,454.22,5206.0
2022-12-15 15:50:00,454.26,454.98,454.11,454.64,11037.0,454.26,454.98,454.11,454.64,11037.0
2022-12-15 15:55:00,454.73,455.13,454.3,455.06,21882.0,454.73,455.13,454.3,455.06,21882.0
2022-12-16 09:30:00,452.84,455.04,451.72,453.38,36824.0,452.84,455.04,451.72,453.38,36824.0
2022-12-16 09:35:00,452.98,453.22,451.5,452.22,2577.0,452.98,453.22,451.5,452.22,2577.0
2022-12-16 09:40:00,452.01,452.77,451.58,452.12,1300.0,452.01,452.77,451.58,452.12,1300.0
2022-12-16 09:45:00,452.08,453.1,451.31,452.24,8001.0,452.08,453.1,451.31,452.24,8001.0
2022-12-16 09:50:00,451.27,452.01,451.14,451.14,1620.0,451.27,452.01,451.14,451.14,1620.0
2022-12-16 09:55:00,451.05,452.0,451.03,451.35,1963.0,451.05,452.0,451.03,451.35,1963.0
2022-12-16 10:00:00,451.12,451.32,450.69,451.0,1722.0,451.12,451.32,450.69,451.0,1722.0
2022-12-16 10:05:00,450.73,450.73,449.43,449.84,4900.0,450.73,450.73,449.43,449.84,4900.0
2022-12-16 10:10:00,449.51,449.62,448.69,449.4,3459.0,449.51,449.62,448.69,449.4,3459.0
2022-12-16 10:15:00,449.36,449.79,448.91,449.79,1000.0,449.36,449.79,448.91,449.79,1000.0
2022-12-16 10:20:00,449.85,450.12,449.67,450.12,3494.0,449.85,450.12,449.67,450.12,3494.0
2022-12-16 10:25:00,449.86,450.21,449.81,450.03,1947.0,449.86,450.21,449.81,450.03,1947.0
2022-12-16 10:30:00,449.3,450.36,449.27,449.85,3725.0,449.3,450.36,449.27,449.85,3725.0
2022-12-16 10:35:00,449.65,450.4,449.29,450.4,2482.0,449.65,450.4,449.29,450.4,2482.0
2022-12-16 10:40:00,449.95,450.94,449.79,450.94,600.0,449.95,450.94,449.79,450.94,600.0
2022-12-16 10:45:00,451.45,451.45,449.7,449.71,1500.0,451.45,451.45,449.7,449.71,1500.0
2022-12-16 10:50:00,450.33,450.46,449.88,450.12,1300.0,450.33,450.46,449.88,450.12,1300.0
2022-12-16 10:55:00,450.47,450.47,449.37,450.28,2619.0,450.47,450.47,449.37,450.28,2619.0
2022-12-16 11:00:00,450.24,450.97,450.23,450.28,4600.0,450.24,450.97,450.23,450.28,4600.0
2022-12-16 11:05:00,450.55,450.63,450.02,450.37,1600.0,450.55,450.63,450.02,450.37,1600.0
2022-12-16 11:10:00,450.27,451.12,450.06,451.12,1846.0,450.27,451.12,450.06,451.12,1846.0
2022-12-16 11:15:00,451.75,451.75,451.24,451.52,1577.0,451.75,451.75,451.24,451.52,1577.0
2022-12-16 11:20:00,451.78,451.79,451.18,451.18,2362.0,451.78,451.79,451.18,451.18,2362.0
2022-12-16 11:25:00,451.19,451.24,449.99,450.35,2042.0,451.19,451.24,449.99,450.35,2042.0
2022-12-16 11:30:00,450.12,450.65,450.06,450.19,2200.0,450.12,450.65,450.06,450.19,2200.0
2022-12-16 11:35:00,450.06,450.6,450.05,450.23,2723.0,450.06,450.6,450.05,450.23,2723.0
2022-12-16 11:40:00,450.08,450.23,449.55,449.96,2439.0,450.08,450.23,449.55,449.96,2439.0
2022-12-16 11:45:00,450.05,450.05,449.29,449.3,2970.0,450.05,450.05,449.29,449.3,2970.0
2022-12-16 11:50:00,449.56,449.8,449.56,449.8,900.0,449.56,449.8,449.56,449.8,900.0
2022-12-16 11:55:00,449.66,449.66,448.52,448.66,4672.0,449.66,449.66,448.52,448.66,4672.0
2022-12-16 12:00:00,449.0,449.55,448.87,449.2,5400.0,449.0,449.55,448.87,449.2,5400.0
2022-12-16 12:05:00,449.4,449.5,448.96,449.06,1100.0,449.4,449.5,448.96,449.06,1100.0
2022-12-16 12:10:00,449.18,449.51,448.95,449.02,3100.0,449.18,449.51,448.95,449.02,3100.0
2022-12-16 12:15:00,449.04,449.76,449.04,449.62,1200.0,449.04,449.76,449.04,449.62,1200.0
2022-12-16 12:20:00,449.78,449.78,449.02,449.56,800.0,449.78,449.78,449.02,449.56,800.0
2022-12-16 12:25:00,449.27,449.6,448.91,449.6,1375.0,449.27,449.6,448.91,449.6,1375.0
2022-12-16 12:30:00,449.24,449.68,449.24,449.68,909.0,449.24,449.68,449.24,449.68,909.0
2022-12-16 12:35:00,449.83,449.96,449.72,449.96,400.0,449.83,449.96,449.72,449.96,400.0
2022-12-16 12:40:00,449.77,449.96,449.26,449.26,1548.0,449.77,449.96,449.26,449.26,1548.0
2022-12-16 12:45:00,449.46,449.46,449.34,449.34,504.0,449.46,449.46,449.34,449.34,504.0
2022-12-16 12:50:00,449.38,449.44,448.91,448.91,1467.0,449.38,449.44,448.91,448.91,1467.0
2022-12-16 12:55:00,448.98,448.98,448.34,448.48,2050.0,448.98,448.98,448.34,448.48,2050.0
2022-12-16 13:00:00,448.5,448.72,448.02,448.02,4000.0,448.5,448.72,448.02,448.02,4000.0
2022-12-16 13:05:00,448.02,448.36,448.02,448.29,850.0,448.02,448.36,448.02,448.29,850.0
2022-12-16 13:10:00,448.57,448.57,448.15,448.15,200.0,448.57,448.57,448.15,448.15,200.0
2022-12-16 13:15:00,448.21,448.22,447.69,448.0,3453.0,448.21,448.22,447.69,448.0,3453.0
2022-12-16 13:20:00,447.92,448.47,447.77,448.06,2910.0,447.92,448.47,447.77,448.06,2910.0
2022-12-16 13:25:00,448.03,448.03,447.42,447.42,1400.0,448.03,448.03,447.42,447.42,1400.0
2022-12-16 13:30:00,447.59,447.82,447.56,447.56,1876.0,447.59,447.82,447.56,447.56,1876.0
2022-12-16 13:35:00,447.56,447.88,447.39,447.88,2050.0,447.56,447.88,447.39,447.88,2050.0
2022-12-16 13:40:00,447.96,448.1,447.85,447.89,2700.0,447.96,448.1,447.85,447.89,2700.0
2022-12-16 13:45:00,448.02,448.52,448.02,448.28,1154.0,448.02,448.52,448.02,448.28,1154.0
2022-12-16 13:50:00,448.31,448.32,447.5,447.96,2780.0,448.31,448.32,447.5,447.96,2780.0
2022-12-16 13:55:00,447.85,447.85,446.79,447.56,5072.0,447.85,447.85,446.79,447.56,5072.0
2022-12-16 14:00:00,447.48,447.92,447.46,447.87,700.0,447.48,447.92,447.46,447.87,700.0
2022-12-16 14:05:00,448.05,448.6,448.05,448.6,1500.0,448.05,448.6,448.05,448.6,1500.0
2022-12-16 14:10:00,448.45,449.45,448.45,449.45,3755.0,448.45,449.45,448.45,449.45,3755.0
2022-12-16 14:15:00,449.46,449.72,449.45,449.61,1800.0,449.46,449.72,449.45,449.61,1800.0
2022-12-16 14:20:00,449.69,449.69,449.02,449.11,1800.0,449.69,449.69,449.02,449.11,1800.0
2022-12-16 14:25:00,449.4,450.21,449.4,450.08,13556.0,449.4,450.21,449.4,450.08,13556.0
2022-12-16 14:30:00,450.11,450.16,449.87,450.15,1100.0,450.11,450.16,449.87,450.15,1100.0
2022-12-16 14:35:00,450.44,450.44,449.89,450.26,525.0,450.44,450.44,449.89,450.26,525.0
2022-12-16 14:40:00,450.21,450.35,450.01,450.05,2000.0,450.21,450.35,450.01,450.05,2000.0
2022-12-16 14:45:00,450.37,450.37,449.97,450.14,1400.0,450.37,450.37,449.97,450.14,1400.0
2022-12-16 14:50:00,450.28,450.61,450.28,450.61,200.0,450.28,450.61,450.28,450.61,200.0
2022-12-16 14:55:00,451.1,451.24,450.85,451.0,2250.0,451.1,451.24,450.85,451.0,2250.0
2022-12-16 15:00:00,451.0,451.19,450.9,450.97,1300.0,451.0,451.19,450.9,450.97,1300.0
2022-12-16 15:05:00,451.05,451.05,450.73,450.74,1594.0,451.05,451.05,450.73,450.74,1594.0
2022-12-16 15:10:00,450.8,451.41,450.55,451.41,2200.0,450.8,451.41,450.55,451.41,2200.0
2022-12-16 15:15:00,451.97,452.53,451.95,452.14,2867.0,451.97,452.53,451.95,452.14,2867.0
2022-12-16 15:20:00,452.18,452.68,452.18,452.51,2235.0,452.18,452.68,452.18,452.51,2235.0
2022-12-16 15:25:00,452.45,452.67,452.32,452.39,1915.0,452.45,452.67,452.32,452.39,1915.0
2022-12-16 15:30:00,452.8,453.32,452.79,453.26,4100.0,452.8,453.32,452.79,453.26,4100.0
2022-12-16 15:35:00,453.13,453.13,452.77,452.88,3164.0,453.13,453.13,452.77,452.88,3164.0
2022-12-16 15:40:00,452.87,452.9,452.6,452.6,3800.0,452.87,452.9,452.6,452.6,3800.0
2022-12-16 15:45:00,452.48,453.07,452.04,452.04,7323.0,452.48,453.07,452.04,452.04,7323.0
2022-12-16 15:50:00,452.21,452.21,450.51,451.22,14009.0,452.21,452.21,450.51,451.22,14009.0
2022-12-16 15:55:00,450.96,451.32,450.81,451.09,28826.0,450.96,451.32,450.81,451.09,28826.0
2022-12-19 09:30:00,453.67,453.67,451.01,451.12,5442.0,453.67,453.67,451.01,451.12,5442.0
2022-12-19 09:35:00,453.8,453.81,451.23,451.32,2300.0,453.8,453.81,451.23,451.32,2300.0
2022-12-19 09:40:00,451.38,451.95,450.75,451.45,1560.0,451.38,451.95,450.75,451.45,1560.0
2022-12-19 09:45:00,450.98,451.34,450.07,450.2,3626.0,450.98,451.34,450.07,450.2,3626.0
2022-12-19 09:50:00,450.11,450.66,449.31,450.12,2500.0,450.11,450.66,449.31,450.12,2500.0
2022-12-19 09:55:00,450.23,450.85,449.89,450.69,2920.0,450.23,450.85,449.89,450.69,2920.0
2022-12-19 10:00:00,450.69,450.99,449.66,449.66,2603.0,450.69,450.99,449.66,449.66,2603.0
2022-12-19 10:05:00,449.74,450.22,449.48,450.15,3406.0,449.74,450.22,449.48,450.15,3406.0
2022-12-19 10:10:00,450.4,451.19,450.06,451.13,4300.0,450.4,451.19,450.06,451.13,4300.0
2022-12-19 10:15:00,450.91,450.95,450.6,450.89,600.0,450.91,450.95,450.6,450.89,600.0
2022-12-19 10:20:00,450.6,451.32,450.6,451.14,4600.0,450.6,451.32,450.6,451.14,4600.0
2022-12-19 10:25:00,450.9,450.96,450.36,450.39,1950.0,450.9,450.96,450.36,450.39,1950.0
2022-12-19 10:30:00,450.63,450.68,449.73,449.73,1400.0,450.63,450.68,449.73,449.73,1400.0
2022-12-19 10:35:00,449.58,449.68,448.9,448.9,3964.0,449.58,449.68,448.9,448.9,3964.0
2022-12-19 10:40:00,449.1,449.16,448.03,448.03,1300.0,449.1,449.16,448.03,448.03,1300.0
2022-12-19 10:45:00,447.84,447.84,445.81,446.06,15210.0,447.84,447.84,445.81,446.06,15210.0
2022-12-19 10:50:00,445.99,446.0,444.33,444.34,5435.0,445.99,446.0,444.33,444.34,5435.0
2022-12-19 10:55:00,443.95,444.93,443.87,443.87,10484.0,443.95,444.93,443.87,443.87,10484.0
2022-12-19 11:00:00,443.84,444.31,443.38,443.55,10200.0,443.84,444.31,443.38,443.55,10200.0
2022-12-19 11:05:00,443.55,443.8,442.12,442.12,7266.0,443.55,443.8,442.12,442.12,7266.0
2022-12-19 11:10:00,442.29,442.83,441.98,442.02,2570.0,442.29,442.83,441.98,442.02,2570.0
2022-12-19 11:15:00,442.09,442.6,441.24,442.17,9077.0,442.09,442.6,441.24,442.17,9077.0
2022-12-19 11:20:00,442.17,443.07,442.02,443.07,5100.0,442.17,443.07,442.02,443.07,5100.0
2022-12-19 11:25:00,443.28,443.4,442.89,442.89,4038.0,443.28,443.4,442.89,442.89,4038.0
2022-12-19 11:30:00,442.77,442.77,442.11,442.17,3704.0,442.77,442.77,442.11,442.17,3704.0
2022-12-19 11:35:00,442.41,443.44,442.4,443.25,3480.0,442.41,443.44,442.4,443.25,3480.0
2022-12-19 11:40:00,443.02,444.04,443.02,443.85,15020.0,443.02,444.04,443.02,443.85,15020.0
2022-12-19 11:45:00,444.03,444.33,443.67,443.87,5095.0,444.03,444.33,443.67,443.87,5095.0
2022-12-19 11:50:00,443.81,444.07,443.66,444.05,2558.0,443.81,444.07,443.66,444.05,2558.0
2022-12-19 11:55:00,443.88,444.56,443.78,444.22,13288.0,443.88,444.56,443.78,444.22,13288.0
2022-12-19 12:00:00,443.71,443.76,443.55,443.76,1500.0,443.71,443.76,443.55,443.76,1500.0
2022-12-19 12:05:00,443.5,443.5,442.91,442.98,1200.0,443.5,443.5,442.91,442.98,1200.0
2022-12-19 12:10:00,442.74,442.74,441.92,442.28,4455.0,442.74,442.74,441.92,442.28,4455.0
2022-12-19 12:15:00,442.23,442.59,442.23,442.32,400.0,442.23,442.59,442.23,442.32,400.0
2022-12-19 12:20:00,442.64,442.81,442.25,442.6,3425.0,442.64,442.81,442.25,442.6,3425.0
2022-12-19 12:25:00,442.5,442.64,441.66,441.67,2200.0,442.5,442.64,441.66,441.67,2200.0
2022-12-19 12:30:00,441.53,441.53,440.57,440.99,2528.0,441.53,441.53,440.57,440.99,2528.0
2022-12-19 12:35:00,441.14,442.22,441.14,442.19,3825.0,441.14,442.22,441.14,442.19,3825.0
2022-12-19 12:40:00,442.19,442.35,441.71,442.35,2779.0,442.19,442.35,441.71,442.35,2779.0
2022-12-19 12:45:00,442.42,442.9,442.42,442.9,2288.0,442.42,442.9,442.42,442.9,2288.0
2022-12-19 12:50:00,443.02,443.09,442.63,442.97,2358.0,443.02,443.09,442.63,442.97,2358.0
2022-12-19 12:55:00,443.16,443.35,443.14,443.33,600.0,443.16,443.35,443.14,443.33,600.0
2022-12-19 13:00:00,443.74,443.74,443.17,443.22,1817.0,443.74,443.74,443.17,443.22,1817.0
2022-12-19 13:05:00,443.25,443.45,442.03,442.03,4572.0,443.25,443.45,442.03,442.03,4572.0
2022-12-19 13:10:00,442.36,443.11,442.35,442.91,2640.0,442.36,443.11,442.35,442.91,2640.0
2022-12-19 13:15:00,442.93,442.93,442.67,442.75,1200.0,442.93,442.93,442.67,442.75,1200.0
2022-12-19 13:20:00,442.76,443.15,442.76,443.0,900.0,442.76,443.15,442.76,443.0,900.0
2022-12-19 13:25:00,442.92,443.12,442.37,442.37,1212.0,442.92,443.12,442.37,442.37,1212.0
2022-12-19 13:30:00,442.46,442.48,441.57,442.01,2718.0,442.46,442.48,441.57,442.01,2718.0
2022-12-19 13:35:00,442.24,442.49,441.83,442.42,2900.0,442.24,442.49,441.83,442.42,2900.0
2022-12-19 13:40:00,442.91,442.91,442.05,442.1,1658.0,442.91,442.91,442.05,442.1,1658.0
2022-12-19 13:45:00,442.36,442.51,442.01,442.51,800.0,442.36,442.51,442.01,442.51,800.0
2022-12-19 13:50:00,442.31,442.38,442.24,442.36,600.0,442.31,442.38,442.24,442.36,600.0
2022-12-19 13:55:00,442.26,442.3,442.04,442.23,2846.0,442.26,442.3,442.04,442.23,2846.0
2022-12-19 14:00:00,442.23,442.26,441.42,441.56,6075.0,442.23,442.26,441.42,441.56,6075.0
2022-12-19 14:05:00,441.34,441.66,441.16,441.29,3100.0,441.34,441.66,441.16,441.29,3100.0
2022-12-19 14:10:00,441.19,441.34,441.06,441.22,6750.0,441.19,441.34,441.06,441.22,6750.0
2022-12-19 14:15:00,441.06,441.2,440.35,440.65,5946.0,441.06,441.2,440.35,440.65,5946.0
2022-12-19 14:20:00,440.65,441.69,440.64,441.69,5749.0,440.65,441.69,440.64,441.69,5749.0
2022-12-19 14:25:00,441.65,441.86,441.48,441.56,1690.0,441.65,441.86,441.48,441.56,1690.0
2022-12-19 14:30:00,441.76,441.86,441.41,441.41,1400.0,441.76,441.86,441.41,441.41,1400.0
2022-12-19 14:35:00,441.45,442.23,441.28,441.94,3737.0,441.45,442.23,441.28,441.94,3737.0
2022-12-19 14:40:00,441.78,442.01,441.7,441.94,1150.0,441.78,442.01,441.7,441.94,1150.0
2022-12-19 14:45:00,442.34,443.15,442.28,442.83,2900.0,442.34,443.15,442.28,442.83,2900.0
2022-12-19 14:50:00,442.45,442.54,441.31,441.31,1900.0,442.45,442.54,441.31,441.31,1900.0
2022-12-19 14:55:00,441.63,441.66,441.28,441.66,800.0,441.63,441.66,441.28,441.66,800.0
2022-12-19 15:00:00,441.5,441.5,440.85,440.86,971.0,441.5,441.5,440.85,440.86,971.0
2022-12-19 15:05:00,440.74,440.74,439.2,439.88,7300.0,440.74,440.74,439.2,439.88,7300.0
2022-12-19 15:10:00,439.61,440.36,439.57,440.36,3076.0,439.61,440.36,439.57,440.36,3076.0
2022-12-19 15:15:00,440.45,440.75,440.09,440.29,4000.0,440.45,440.75,440.09,440.29,4000.0
2022-12-19 15:20:00,440.11,440.18,439.66,440.08,2600.0,440.11,440.18,439.66,440.08,2600.0
2022-12-19 15:25:00,440.18,440.64,440.06,440.64,3963.0,440.18,440.64,440.06,440.64,3963.0
2022-12-19 15:30:00,440.44,440.94,440.44,440.73,6054.0,440.44,440.94,440.44,440.73,6054.0
2022-12-19 15:35:00,440.88,441.48,440.65,441.06,8784.0,440.88,441.48,440.65,441.06,8784.0
2022-12-19 15:40:00,440.83,440.86,439.6,439.67,6777.0,440.83,440.86,439.6,439.67,6777.0
2022-12-19 15:45:00,439.57,441.31,439.57,441.06,11700.0,439.57,441.31,439.57,441.06,11700.0
2022-12-19 15:50:00,441.24,441.58,440.28,440.43,14768.0,441.24,441.58,440.28,440.43,14768.0
2022-12-19 15:55:00,440.39,440.78,440.2,440.51,26792.0,440.39,440.78,440.2,440.51,26792.0
2022-12-20 09:30:00,440.18,441.48,439.11,440.27,7329.0,440.18,441.48,439.11,440.27,7329.0
2022-12-20 09:35:00,439.16,440.88,439.16,440.88,501.0,439.16,440.88,439.16,440.88,501.0
2022-12-20 09:40:00,440.84,440.85,438.34,438.92,3071.0,440.84,440.85,438.34,438.92,3071.0
2022-12-20 09:45:00,438.89,438.89,436.45,436.79,3241.0,438.89,438.89,436.45,436.79,3241.0
2022-12-20 09:50:00,436.74,436.88,436.14,436.15,3103.0,436.74,436.88,436.14,436.15,3103.0
2022-12-20 09:55:00,436.15,439.6,436.15,439.01,7574.0,436.15,439.6,436.15,439.01,7574.0
2022-12-20 10:00:00,439.75,440.61,439.25,439.96,4500.0,439.75,440.61,439.25,439.96,4500.0
2022-12-20 10:05:00,440.52,440.55,439.57,439.68,4100.0,440.52,440.55,439.57,439.68,4100.0
2022-12-20 10:10:00,439.48,440.56,439.31,440.56,3747.0,439.48,440.56,439.31,440.56,3747.0
2022-12-20 10:15:00,440.64,441.17,440.42,440.81,2259.0,440.64,441.17,440.42,440.81,2259.0
2022-12-20 10:20:00,441.44,442.59,441.42,442.48,4974.0,441.44,442.59,441.42,442.48,4974.0
2022-12-20 10:25:00,442.43,443.51,442.17,443.45,11879.0,442.43,443.51,442.17,443.45,11879.0
2022-12-20 10:30:00,443.36,444.46,443.29,443.53,5586.0,443.36,444.46,443.29,443.53,5586.0
2022-12-20 10:35:00,443.43,444.36,443.43,444.15,5226.0,443.43,444.36,443.43,444.15,5226.0
2022-12-20 10:40:00,444.52,444.76,443.95,443.96,1800.0,444.52,444.76,443.95,443.96,1800.0
2022-12-20 10:45:00,444.38,444.44,442.68,442.93,2563.0,444.38,444.44,442.68,442.93,2563.0
2022-12-20 10:50:00,442.98,443.53,442.98,443.53,1552.0,442.98,443.53,442.98,443.53,1552.0
2022-12-20 10:55:00,443.5,443.69,442.7,442.91,5285.0,443.5,443.69,442.7,442.91,5285.0
2022-12-20 11:00:00,442.69,442.88,442.43,442.6,2420.0,442.69,442.88,442.43,442.6,2420.0
2022-12-20 11:05:00,442.56,442.69,442.38,442.38,1100.0,442.56,442.69,442.38,442.38,1100.0
2022-12-20 11:10:00,442.54,442.56,441.65,441.65,1418.0,442.54,442.56,441.65,441.65,1418.0
2022-12-20 11:15:00,441.42,441.55,439.58,440.01,5175.0,441.42,441.55,439.58,440.01,5175.0
2022-12-20 11:20:00,439.92,439.97,439.13,439.8,1800.0,439.92,439.97,439.13,439.8,1800.0
2022-12-20 11:25:00,439.79,440.44,439.78,440.05,2000.0,439.79,440.44,439.78,440.05,2000.0
2022-12-20 11:30:00,440.25,440.72,440.24,440.72,850.0,440.25,440.72,440.24,440.72,850.0
2022-12-20 11:35:00,440.56,440.56,440.38,440.4,1000.0,440.56,440.56,440.38,440.4,1000.0
2022-12-20 11:40:00,440.4,440.85,440.26,440.32,2413.0,440.4,440.85,440.26,440.32,2413.0
2022-12-20 11:45:00,440.69,440.9,440.34,440.9,1500.0,440.69,440.9,440.34,440.9,1500.0
2022-12-20 11:50:00,440.88,441.12,440.74,441.11,1300.0,440.88,441.12,440.74,441.11,1300.0
2022-12-20 11:55:00,441.15,441.85,440.82,441.85,1600.0,441.15,441.85,440.82,441.85,1600.0
2022-12-20 12:00:00,441.73,442.24,441.72,441.83,2211.0,441.73,442.24,441.72,441.83,2211.0
2022-12-20 12:05:00,441.87,442.38,441.86,442.01,2000.0,441.87,442.38,441.86,442.01,2000.0
2022-12-20 12:10:00,442.08,442.5,442.0,442.07,2762.0,442.08,442.5,442.0,442.07,2762.0
2022-12-20 12:15:00,441.85,442.29,441.8,442.29,1600.0,441.85,442.29,441.8,442.29,1600.0
2022-12-20 12:20:00,442.21,442.36,442.14,442.36,900.0,442.21,442.36,442.14,442.36,900.0
2022-12-20 12:25:00,442.64,443.22,442.38,442.68,2150.0,442.64,443.22,442.38,442.68,2150.0
2022-12-20 12:30:00,442.38,443.22,442.38,442.72,3296.0,442.38,443.22,442.38,442.72,3296.0
2022-12-20 12:35:00,442.74,443.26,442.64,443.26,1100.0,442.74,443.26,442.64,443.26,1100.0
2022-12-20 12:40:00,443.31,443.5,443.17,443.44,1150.0,443.31,443.5,443.17,443.44,1150.0
2022-12-20 12:45:00,443.44,443.72,443.44,443.56,5754.0,443.44,443.72,443.44,443.56,5754.0
2022-12-20 12:50:00,443.56,443.62,443.25,443.62,3904.0,443.56,443.62,443.25,443.62,3904.0
2022-12-20 12:55:00,443.67,444.25,443.67,444.25,1200.0,443.67,444.25,443.67,444.25,1200.0
2022-12-20 13:00:00,444.25,444.92,444.25,444.92,700.0,444.25,444.92,444.25,444.92,700.0
2022-12-20 13:05:00,444.89,445.31,444.67,444.69,4400.0,444.89,445.31,444.67,444.69,4400.0
2022-12-20 13:10:00,444.7,444.78,443.52,443.62,2900.0,444.7,444.78,443.52,443.62,2900.0
2022-12-20 13:15:00,443.94,444.14,443.64,443.65,1700.0,443.94,444.14,443.64,443.65,1700.0
2022-12-20 13:20:00,443.64,443.88,443.27,443.5,1300.0,443.64,443.88,443.27,443.5,1300.0
2022-12-20 13:25:00,443.38,443.94,443.37,443.7,1400.0,443.38,443.94,443.37,443.7,1400.0
2022-12-20 13:30:00,443.62,443.98,443.62,443.96,400.0,443.62,443.98,443.62,443.96,400.0
2022-12-20 13:35:00,444.33,444.64,444.33,444.42,900.0,444.33,444.64,444.33,444.42,900.0
2022-12-20 13:40:00,444.22,444.61,444.12,444.14,1225.0,444.22,444.61,444.12,444.14,1225.0
2022-12-20 13:45:00,444.24,444.24,443.7,443.71,2155.0,444.24,444.24,443.7,443.71,2155.0
2022-12-20 13:50:00,443.75,443.99,443.65,443.69,600.0,443.75,443.99,443.65,443.69,600.0
2022-12-20 13:55:00,443.56,443.56,443.21,443.21,1300.0,443.56,443.56,443.21,443.21,1300.0
2022-12-20 14:00:00,443.33,443.45,443.0,443.07,4784.0,443.33,443.45,443.0,443.07,4784.0
2022-12-20 14:05:00,442.87,443.24,442.65,443.24,1400.0,442.87,443.24,442.65,443.24,1400.0
2022-12-20 14:10:00,443.17,443.65,443.17,443.65,800.0,443.17,443.65,443.17,443.65,800.0
2022-12-20 14:15:00,443.43,443.44,443.07,443.15,1500.0,443.43,443.44,443.07,443.15,1500.0
2022-12-20 14:20:00,443.25,443.27,442.92,442.92,810.0,443.25,443.27,442.92,442.92,810.0
2022-12-20 14:25:00,442.8,442.8,442.48,442.63,2100.0,442.8,442.8,442.48,442.63,2100.0
2022-12-20 14:30:00,442.71,442.71,442.3,442.44,1200.0,442.71,442.71,442.3,442.44,1200.0
2022-12-20 14:35:00,442.19,442.19,441.37,441.68,2253.0,442.19,442.19,441.37,441.68,2253.0
2022-12-20 14:40:00,441.43,442.05,441.41,441.42,3206.0,441.43,442.05,441.41,441.42,3206.0
2022-12-20 14:45:00,441.3,441.84,441.07,441.84,3000.0,441.3,441.84,441.07,441.84,3000.0
2022-12-20 14:50:00,441.6,441.96,441.5,441.96,1000.0,441.6,441.96,441.5,441.96,1000.0
2022-12-20 14:55:00,442.17,442.17,441.73,441.73,2103.0,442.17,442.17,441.73,441.73,2103.0
2022-12-20 15:00:00,441.67,441.67,441.09,441.09,2900.0,441.67,441.67,441.09,441.09,2900.0
2022-12-20 15:05:00,440.99,441.12,440.88,441.07,1300.0,440.99,441.12,440.88,441.07,1300.0
2022-12-20 15:10:00,441.15,441.29,440.85,441.03,1970.0,441.15,441.29,440.85,441.03,1970.0
2022-12-20 15:15:00,441.03,441.03,440.82,440.84,900.0,441.03,441.03,440.82,440.84,900.0
2022-12-20 15:20:00,440.8,441.65,440.7,441.44,3000.0,440.8,441.65,440.7,441.44,3000.0
2022-12-20 15:25:00,441.55,441.67,441.26,441.61,2322.0,441.55,441.67,441.26,441.61,2322.0
2022-12-20 15:30:00,441.57,441.88,441.48,441.88,4480.0,441.57,441.88,441.48,441.88,4480.0
2022-12-20 15:35:00,441.86,442.28,441.86,442.28,2400.0,441.86,442.28,441.86,442.28,2400.0
2022-12-20 15:40:00,442.22,442.22,441.63,441.74,2600.0,442.22,442.22,441.63,441.74,2600.0
2022-12-20 15:45:00,441.6,441.98,440.8,440.81,8200.0,441.6,441.98,440.8,440.81,8200.0
2022-12-20 15:50:00,440.78,440.78,439.71,440.69,14671.0,440.78,440.78,439.71,440.69,14671.0
2022-12-20 15:55:00,440.31,440.31,439.1,439.25,25072.0,440.31,440.31,439.1,439.25,25072.0
2022-12-21 09:30:00,446.28,447.5,445.22,447.39,12035.0,446.28,447.5,445.22,447.39,12035.0
2022-12-21 09:35:00,447.42,448.4,445.82,446.5,7127.0,447.42,448.4,445.82,446.5,7127.0
2022-12-21 09:40:00,446.13,446.78,445.49,445.49,3333.0,446.13,446.78,445.49,445.49,3333.0
2022-12-21 09:45:00,444.88,445.53,444.13,444.13,32598.0,444.88,445.53,444.13,444.13,32598.0
2022-12-21 09:50:00,444.23,445.51,443.76,445.05,8611.0,444.23,445.51,443.76,445.05,8611.0
2022-12-21 09:55:00,445.2,446.41,445.2,445.98,2677.0,445.2,446.41,445.2,445.98,2677.0
2022-12-21 10:00:00,446.53,448.0,445.93,447.24,3904.0,446.53,448.0,445.93,447.24,3904.0
2022-12-21 10:05:00,447.74,449.04,447.74,448.97,5003.0,447.74,449.04,447.74,448.97,5003.0
2022-12-21 10:10:00,448.86,448.95,448.16,448.16,4221.0,448.86,448.95,448.16,448.16,4221.0
2022-12-21 10:15:00,448.29,448.33,447.4,447.4,2000.0,448.29,448.33,447.4,447.4,2000.0
2022-12-21 10:20:00,447.11,447.93,447.05,447.93,1928.0,447.11,447.93,447.05,447.93,1928.0
2022-12-21 10:25:00,447.93,448.1,447.75,448.0,2023.0,447.93,448.1,447.75,448.0,2023.0
2022-12-21 10:30:00,448.01,449.17,447.82,448.78,4440.0,448.01,449.17,447.82,448.78,4440.0
2022-12-21 10:35:00,448.86,449.79,448.86,449.79,1241.0,448.86,449.79,448.86,449.79,1241.0
2022-12-21 10:40:00,449.86,449.89,448.65,449.49,9050.0,449.86,449.89,448.65,449.49,9050.0
2022-12-21 10:45:00,449.22,449.45,448.85,449.45,2064.0,449.22,449.45,448.85,449.45,2064.0
2022-12-21 10:50:00,449.86,450.41,449.73,450.34,6019.0,449.86,450.41,449.73,450.34,6019.0
2022-12-21 10:55:00,450.39,451.62,450.32,451.62,5050.0,450.39,451.62,450.32,451.62,5050.0
2022-12-21 11:00:00,451.69,452.6,451.31,452.58,8822.0,451.69,452.6,451.31,452.58,8822.0
2022-12-21 11:05:00,452.8,453.04,452.3,452.84,11558.0,452.8,453.04,452.3,452.84,11558.0
2022-12-21 11:10:00,452.74,453.32,452.6,452.66,8476.0,452.74,453.32,452.6,452.66,8476.0
2022-12-21 11:15:00,452.67,453.03,452.32,452.5,5174.0,452.67,453.03,452.32,452.5,5174.0
2022-12-21 11:20:00,452.45,452.5,452.1,452.45,4805.0,452.45,452.5,452.1,452.45,4805.0
2022-12-21 11:25:00,452.53,452.67,451.71,452.67,7961.0,452.53,452.67,451.71,452.67,7961.0
2022-12-21 11:30:00,452.49,453.29,452.3,452.93,11706.0,452.49,453.29,452.3,452.93,11706.0
2022-12-21 11:35:00,452.98,452.98,452.44,452.44,3293.0,452.98,452.98,452.44,452.44,3293.0
2022-12-21 11:40:00,452.39,452.39,451.5,451.64,3032.0,452.39,452.39,451.5,451.64,3032.0
2022-12-21 11:45:00,451.71,451.71,450.57,450.57,1477.0,451.71,451.71,450.57,450.57,1477.0
2022-12-21 11:50:00,450.55,451.13,450.55,450.57,4596.0,450.55,451.13,450.55,450.57,4596.0
2022-12-21 11:55:00,450.34,450.34,449.41,449.76,13411.0,450.34,450.34,449.41,449.76,13411.0
2022-12-21 12:00:00,449.39,449.4,449.0,449.22,1309.0,449.39,449.4,449.0,449.22,1309.0
2022-12-21 12:05:00,449.4,450.01,449.4,450.01,1060.0,449.4,450.01,449.4,450.01,1060.0
2022-12-21 12:10:00,449.8,449.91,449.58,449.65,1200.0,449.8,449.91,449.58,449.65,1200.0
2022-12-21 12:15:00,449.72,449.77,449.56,449.56,600.0,449.72,449.77,449.56,449.56,600.0
2022-12-21 12:20:00,449.75,450.02,449.57,450.02,540.0,449.75,450.02,449.57,450.02,540.0
2022-12-21 12:25:00,449.75,449.75,449.28,449.41,813.0,449.75,449.75,449.28,449.41,813.0
2022-12-21 12:30:00,449.63,450.02,449.38,450.02,500.0,449.63,450.02,449.38,450.02,500.0
2022-12-21 12:35:00,449.83,450.44,449.68,450.44,1864.0,449.83,450.44,449.68,450.44,1864.0
2022-12-21 12:40:00,450.44,450.44,450.32,450.32,200.0,450.44,450.44,450.32,450.32,200.0
2022-12-21 12:45:00,450.38,450.82,450.03,450.53,2050.0,450.38,450.82,450.03,450.53,2050.0
2022-12-21 12:50:00,450.48,450.65,450.47,450.57,400.0,450.48,450.65,450.47,450.57,400.0
2022-12-21 12:55:00,450.78,451.04,450.77,450.93,1262.0,450.78,451.04,450.77,450.93,1262.0
2022-12-21 13:00:00,451.13,451.49,450.9,451.04,1500.0,451.13,451.49,450.9,451.04,1500.0
2022-12-21 13:05:00,451.31,451.8,451.31,451.8,1100.0,451.31,451.8,451.31,451.8,1100.0
2022-12-21 13:10:00,451.47,451.6,451.29,451.43,1000.0,451.47,451.6,451.29,451.43,1000.0
2022-12-21 13:15:00,451.49,451.56,451.27,451.56,1100.0,451.49,451.56,451.27,451.56,1100.0
2022-12-21 13:20:00,451.36,451.36,450.65,450.65,800.0,451.36,451.36,450.65,450.65,800.0
2022-12-21 13:25:00,450.76,450.78,450.5,450.55,1400.0,450.76,450.78,450.5,450.55,1400.0
2022-12-21 13:30:00,450.59,450.91,450.59,450.91,600.0,450.59,450.91,450.59,450.91,600.0
2022-12-21 13:35:00,450.81,450.83,450.29,450.31,3500.0,450.81,450.83,450.29,450.31,3500.0
2022-12-21 13:40:00,450.42,450.55,450.42,450.52,600.0,450.42,450.55,450.42,450.52,600.0
2022-12-21 13:45:00,450.68,451.3,450.68,451.07,1422.0,450.68,451.3,450.68,451.07,1422.0
2022-12-21 13:50:00,451.35,451.8,451.27,451.8,2221.0,451.35,451.8,451.27,451.8,2221.0
2022-12-21 13:55:00,451.71,452.28,451.7,452.25,7695.0,451.71,452.28,451.7,452.25,7695.0
2022-12-21 14:00:00,452.23,452.98,452.21,452.78,2000.0,452.23,452.98,452.21,452.78,2000.0
2022-12-21 14:05:00,452.91,453.47,452.91,453.09,3875.0,452.91,453.47,452.91,453.09,3875.0
2022-12-21 14:10:00,452.97,453.7,452.95,453.29,4121.0,452.97,453.7,452.95,453.29,4121.0
2022-12-21 14:15:00,453.49,453.51,452.97,453.08,2603.0,453.49,453.51,452.97,453.08,2603.0
2022-12-21 14:20:00,453.2,453.2,452.44,452.47,4302.0,453.2,453.2,452.44,452.47,4302.0
2022-12-21 14:25:00,452.49,452.69,452.27,452.38,2300.0,452.49,452.69,452.27,452.38,2300.0
2022-12-21 14:30:00,452.26,452.79,452.24,452.32,3171.0,452.26,452.79,452.24,452.32,3171.0
2022-12-21 14:35:00,452.29,452.34,451.93,452.2,900.0,452.29,452.34,451.93,452.2,900.0
2022-12-21 14:40:00,452.24,452.24,451.93,452.03,1224.0,452.24,452.24,451.93,452.03,1224.0
2022-12-21 14:45:00,451.91,452.09,451.65,451.65,1600.0,451.91,452.09,451.65,451.65,1600.0
2022-12-21 14:50:00,451.57,451.61,451.23,451.23,848.0,451.57,451.61,451.23,451.23,848.0
2022-12-21 14:55:00,451.41,451.82,451.27,451.82,4140.0,451.41,451.82,451.27,451.82,4140.0
2022-12-21 15:00:00,451.95,452.1,451.95,451.95,600.0,451.95,452.1,451.95,451.95,600.0
2022-12-21 15:05:00,451.95,451.95,451.53,451.55,2993.0,451.95,451.95,451.53,451.55,2993.0
2022-12-21 15:10:00,451.92,452.02,451.69,451.71,1903.0,451.92,452.02,451.69,451.71,1903.0
2022-12-21 15:15:00,451.77,451.87,451.64,451.64,2500.0,451.77,451.87,451.64,451.64,2500.0
2022-12-21 15:20:00,451.73,452.0,451.64,451.71,3510.0,451.73,452.0,451.64,451.71,3510.0
2022-12-21 15:25:00,451.71,451.81,451.02,451.12,4075.0,451.71,451.81,451.02,451.12,4075.0
2022-12-21 15:30:00,451.16,451.28,451.02,451.05,2610.0,451.16,451.28,451.02,451.05,2610.0
2022-12-21 15:35:00,451.08,451.59,451.0,451.47,8796.0,451.08,451.59,451.0,451.47,8796.0
2022-12-21 15:40:00,451.59,451.73,451.24,451.51,4416.0,451.59,451.73,451.24,451.51,4416.0
2022-12-21 15:45:00,451.62,452.22,451.22,451.75,14955.0,451.62,452.22,451.22,451.75,14955.0
2022-12-21 15:50:00,451.69,451.69,451.15,451.47,15553.0,451.69,451.69,451.15,451.47,15553.0
2022-12-21 15:55:00,451.52,452.34,451.52,452.34,29958.0,451.52,452.34,451.52,452.34,29958.0
2022-12-22 09:30:00,449.68,449.68,445.63,447.41,11400.0,449.68,449.68,445.63,447.41,11400.0
2022-12-22 09:35:00,448.37,450.69,447.4,449.96,14367.0,448.37,450.69,447.4,449.96,14367.0
2022-12-22 09:40:00,449.96,450.79,448.99,449.74,15287.0,449.96,450.79,448.99,449.74,15287.0
2022-12-22 09:45:00,449.75,451.11,449.75,450.74,9477.0,449.75,451.11,449.75,450.74,9477.0
2022-12-22 09:50:00,451.04,452.27,450.78,451.58,12785.0,451.04,452.27,450.78,451.58,12785.0
2022-12-22 09:55:00,451.58,453.53,451.58,453.26,5306.0,451.58,453.53,451.58,453.26,5306.0
2022-12-22 10:00:00,453.2,453.21,451.38,451.5,4875.0,453.2,453.21,451.38,451.5,4875.0
2022-12-22 10:05:00,451.5,451.9,451.14,451.79,4160.0,451.5,451.9,451.14,451.79,4160.0
2022-12-22 10:10:00,451.58,452.37,451.47,452.37,3400.0,451.58,452.37,451.47,452.37,3400.0
2022-12-22 10:15:00,452.15,452.75,452.09,452.61,4720.0,452.15,452.75,452.09,452.61,4720.0
2022-12-22 10:20:00,452.61,452.71,452.19,452.62,4463.0,452.61,452.71,452.19,452.62,4463.0
2022-12-22 10:25:00,452.45,452.75,452.3,452.3,3970.0,452.45,452.75,452.3,452.3,3970.0
2022-12-22 10:30:00,452.26,452.53,451.46,452.48,6594.0,452.26,452.53,451.46,452.48,6594.0
2022-12-22 10:35:00,452.27,452.82,452.21,452.64,6238.0,452.27,452.82,452.21,452.64,6238.0
2022-12-22 10:40:00,452.52,453.57,452.5,453.56,4087.0,452.52,453.57,452.5,453.56,4087.0
2022-12-22 10:45:00,453.54,454.89,453.33,454.52,8905.0,453.54,454.89,453.33,454.52,8905.0
2022-12-22 10:50:00,454.52,454.52,454.11,454.27,1500.0,454.52,454.52,454.11,454.27,1500.0
2022-12-22 10:55:00,454.11,454.35,453.41,454.05,8961.0,454.11,454.35,453.41,454.05,8961.0
2022-12-22 11:00:00,454.05,454.12,453.76,453.96,5437.0,454.05,454.12,453.76,453.96,5437.0
2022-12-22 11:05:00,454.02,454.37,453.8,453.99,5699.0,454.02,454.37,453.8,453.99,5699.0
2022-12-22 11:10:00,453.78,454.13,453.32,453.81,3600.0,453.78,454.13,453.32,453.81,3600.0
2022-12-22 11:15:00,453.81,454.89,453.81,453.98,6317.0,453.81,454.89,453.81,453.98,6317.0
2022-12-22 11:20:00,454.16,455.28,454.16,454.23,5490.0,454.16,455.28,454.16,454.23,5490.0
2022-12-22 11:25:00,454.19,454.2,453.3,453.3,2763.0,454.19,454.2,453.3,453.3,2763.0
2022-12-22 11:30:00,453.65,453.79,453.32,453.48,2400.0,453.65,453.79,453.32,453.48,2400.0
2022-12-22 11:35:00,453.48,453.63,452.22,452.74,6496.0,453.48,453.63,452.22,452.74,6496.0
2022-12-22 11:40:00,452.58,453.28,452.54,452.81,6178.0,452.58,453.28,452.54,452.81,6178.0
2022-12-22 11:45:00,452.69,452.69,452.0,452.04,4459.0,452.69,452.69,452.0,452.04,4459.0
2022-12-22 11:50:00,452.49,452.63,452.11,452.11,2700.0,452.49,452.63,452.11,452.11,2700.0
2022-12-22 11:55:00,452.36,452.67,451.89,452.67,4269.0,452.36,452.67,451.89,452.67,4269.0
2022-12-22 12:00:00,452.61,452.61,452.05,452.05,2743.0,452.61,452.61,452.05,452.05,2743.0
2022-12-22 12:05:00,452.06,452.42,451.99,451.99,2511.0,452.06,452.42,451.99,451.99,2511.0
2022-12-22 12:10:00,452.41,452.54,452.19,452.21,2721.0,452.41,452.54,452.19,452.21,2721.0
2022-12-22 12:15:00,452.05,452.05,451.41,451.74,3640.0,452.05,452.05,451.41,451.74,3640.0
2022-12-22 12:20:00,451.81,451.81,451.22,451.41,3573.0,451.81,451.81,451.22,451.41,3573.0
2022-12-22 12:25:00,451.42,451.55,450.6,450.6,2831.0,451.42,451.55,450.6,450.6,2831.0
2022-12-22 12:30:00,450.9,451.05,450.44,450.6,5062.0,450.9,451.05,450.44,450.6,5062.0
2022-12-22 12:35:00,450.45,450.59,450.44,450.53,2977.0,450.45,450.59,450.44,450.53,2977.0
2022-12-22 12:40:00,450.53,451.24,450.05,451.22,10556.0,450.53,451.24,450.05,451.22,10556.0
2022-12-22 12:45:00,451.44,451.91,450.99,451.79,4099.0,451.44,451.91,450.99,451.79,4099.0
2022-12-22 12:50:00,451.75,451.75,451.39,451.47,2260.0,451.75,451.75,451.39,451.47,2260.0
2022-12-22 12:55:00,451.34,452.56,451.32,452.08,7346.0,451.34,452.56,451.32,452.08,7346.0
2022-12-22 13:00:00,452.22,452.22,451.84,452.06,3519.0,452.22,452.22,451.84,452.06,3519.0
2022-12-22 13:05:00,452.13,452.52,452.0,452.2,3282.0,452.13,452.52,452.0,452.2,3282.0
2022-12-22 13:10:00,452.4,452.82,452.32,452.72,5743.0,452.4,452.82,452.32,452.72,5743.0
2022-12-22 13:15:00,452.52,452.75,452.4,452.58,4081.0,452.52,452.75,452.4,452.58,4081.0
2022-12-22 13:20:00,452.38,452.38,451.69,452.22,6400.0,452.38,452.38,451.69,452.22,6400.0
2022-12-22 13:25:00,452.28,452.31,451.93,452.27,3909.0,452.28,452.31,451.93,452.27,3909.0
2022-12-22 13:30:00,452.38,452.72,452.05,452.25,4900.0,452.38,452.72,452.05,452.25,4900.0
2022-12-22 13:35:00,452.39,452.62,452.16,452.47,4026.0,452.39,452.62,452.16,452.47,4026.0
2022-12-22 13:40:00,452.72,453.12,452.63,452.88,4217.0,452.72,453.12,452.63,452.88,4217.0
2022-12-22 13:45:00,452.88,452.88,452.37,452.56,3000.0,452.88,452.88,452.37,452.56,3000.0
2022-12-22 13:50:00,452.63,452.63,452.21,452.35,3900.0,452.63,452.63,452.21,452.35,3900.0
2022-12-22 13:55:00,452.36,452.8,451.44,451.44,4787.0,452.36,452.8,451.44,451.44,4787.0
2022-12-22 14:00:00,451.49,452.0,451.18,452.0,3324.0,451.49,452.0,451.18,452.0,3324.0
2022-12-22 14:05:00,451.9,452.8,451.9,452.74,5911.0,451.9,452.8,451.9,452.74,5911.0
2022-12-22 14:10:00,452.74,453.82,452.74,453.82,5865.0,452.74,453.82,452.74,453.82,5865.0
2022-12-22 14:15:00,453.71,453.83,453.07,453.08,3355.0,453.71,453.83,453.07,453.08,3355.0
2022-12-22 14:20:00,453.07,453.08,452.57,452.89,3176.0,453.07,453.08,452.57,452.89,3176.0
2022-12-22 14:25:00,452.89,453.3,452.65,453.27,3425.0,452.89,453.3,452.65,453.27,3425.0
2022-12-22 14:30:00,453.27,454.0,452.79,453.89,4299.0,453.27,454.0,452.79,453.89,4299.0
2022-12-22 14:35:00,453.98,454.25,453.57,454.02,9812.0,453.98,454.25,453.57,454.02,9812.0
2022-12-22 14:40:00,454.16,454.16,453.57,454.05,2618.0,454.16,454.16,453.57,454.05,2618.0
2022-12-22 14:45:00,453.99,454.87,453.99,454.87,1485.0,453.99,454.87,453.99,454.87,1485.0
2022-12-22 14:50:00,454.79,455.71,454.53,455.7,3453.0,454.79,455.71,454.53,455.7,3453.0
2022-12-22 14:55:00,455.62,455.76,455.22,455.71,4269.0,455.62,455.76,455.22,455.71,4269.0
2022-12-22 15:00:00,455.82,455.89,455.39,455.5,6894.0,455.82,455.89,455.39,455.5,6894.0
2022-12-22 15:05:00,455.46,456.15,455.28,455.91,5935.0,455.46,456.15,455.28,455.91,5935.0
2022-12-22 15:10:00,456.16,456.31,455.75,455.92,5693.0,456.16,456.31,455.75,455.92,5693.0
2022-12-22 15:15:00,455.91,455.91,455.13,455.65,3150.0,455.91,455.91,455.13,455.65,3150.0
2022-12-22 15:20:00,455.58,456.13,455.46,456.03,5290.0,455.58,456.13,455.46,456.03,5290.0
2022-12-22 15:25:00,455.99,456.95,455.74,456.83,8200.0,455.99,456.95,455.74,456.83,8200.0
2022-12-22 15:30:00,456.95,457.32,456.63,456.64,18256.0,456.95,457.32,456.63,456.64,18256.0
2022-12-22 15:35:00,456.61,456.64,454.74,454.93,8632.0,456.61,456.64,454.74,454.93,8632.0
2022-12-22 15:40:00,454.71,455.05,454.31,454.42,8181.0,454.71,455.05,454.31,454.42,8181.0
2022-12-22 15:45:00,454.37,454.96,453.71,454.86,14465.0,454.37,454.96,453.71,454.86,14465.0
2022-12-22 15:50:00,455.2,457.34,455.2,457.11,46051.0,455.2,457.34,455.2,457.11,46051.0
2022-12-22 15:55:00,457.4,457.54,456.43,457.02,38821.0,457.4,457.54,456.43,457.02,38821.0
2022-12-23 09:30:00,458.16,459.64,457.18,459.3,7423.0,458.16,459.64,457.18,459.3,7423.0
2022-12-23 09:35:00,458.29,458.29,456.3,456.3,1715.0,458.29,458.29,456.3,456.3,1715.0
2022-12-23 09:40:00,455.9,456.99,455.19,456.05,2032.0,455.9,456.99,455.19,456.05,2032.0
2022-12-23 09:45:00,455.5,455.95,454.89,455.07,900.0,455.5,455.95,454.89,455.07,900.0
2022-12-23 09:50:00,455.93,456.57,454.7,456.56,3500.0,455.93,456.57,454.7,456.56,3500.0
2022-12-23 09:55:00,456.34,456.79,456.01,456.5,1500.0,456.34,456.79,456.01,456.5,1500.0
2022-12-23 10:00:00,456.99,458.99,456.88,458.38,1200.0,456.99,458.99,456.88,458.38,1200.0
2022-12-23 10:05:00,457.1,458.16,457.1,458.03,900.0,457.1,458.16,457.1,458.03,900.0
2022-12-23 10:10:00,458.04,458.37,457.1,457.18,1900.0,458.04,458.37,457.1,457.18,1900.0
2022-12-23 10:15:00,457.46,459.5,457.46,459.39,1300.0,457.46,459.5,457.46,459.39,1300.0
2022-12-23 10:20:00,459.52,459.53,459.05,459.28,1300.0,459.52,459.53,459.05,459.28,1300.0
2022-12-23 10:25:00,459.19,459.77,458.74,458.78,4010.0,459.19,459.77,458.74,458.78,4010.0
2022-12-23 10:30:00,458.77,459.94,458.77,459.71,2389.0,458.77,459.94,458.77,459.71,2389.0
2022-12-23 10:35:00,459.65,460.12,459.51,459.97,1288.0,459.65,460.12,459.51,459.97,1288.0
2022-12-23 10:40:00,459.88,460.13,459.4,459.7,2700.0,459.88,460.13,459.4,459.7,2700.0
2022-12-23 10:45:00,459.39,459.39,458.39,458.86,1000.0,459.39,459.39,458.39,458.86,1000.0
2022-12-23 10:50:00,458.0,458.05,457.42,457.42,994.0,458.0,458.05,457.42,457.42,994.0
2022-12-23 10:55:00,457.59,457.79,456.49,456.76,2825.0,457.59,457.79,456.49,456.76,2825.0
2022-12-23 11:00:00,456.54,456.54,455.76,455.86,1047.0,456.54,456.54,455.76,455.86,1047.0
2022-12-23 11:05:00,455.73,455.73,455.42,455.43,321.0,455.73,455.73,455.42,455.43,321.0
2022-12-23 11:10:00,455.93,455.98,455.68,455.95,800.0,455.93,455.98,455.68,455.95,800.0
2022-12-23 11:15:00,455.71,456.38,455.71,456.19,715.0,455.71,456.38,455.71,456.19,715.0
2022-12-23 11:20:00,456.52,457.39,456.51,456.82,3327.0,456.52,457.39,456.51,456.82,3327.0
2022-12-23 11:25:00,457.02,457.02,456.36,456.44,561.0,457.02,457.02,456.36,456.44,561.0
2022-12-23 11:30:00,456.9,457.25,456.89,457.0,1212.0,456.9,457.25,456.89,457.0,1212.0
2022-12-23 11:35:00,457.12,457.63,457.12,457.46,1600.0,457.12,457.63,457.12,457.46,1600.0
2022-12-23 11:40:00,457.28,457.81,457.22,457.61,1500.0,457.28,457.81,457.22,457.61,1500.0
2022-12-23 11:45:00,457.37,457.8,456.94,456.95,1318.0,457.37,457.8,456.94,456.95,1318.0
2022-12-23 11:50:00,457.36,457.36,457.0,457.0,400.0,457.36,457.36,457.0,457.0,400.0
2022-12-23 11:55:00,457.03,457.75,457.02,457.75,400.0,457.03,457.75,457.02,457.75,400.0
2022-12-23 12:00:00,458.14,458.32,457.88,457.88,1100.0,458.14,458.32,457.88,457.88,1100.0
2022-12-23 12:05:00,457.78,458.04,457.53,458.04,800.0,457.78,458.04,457.53,458.04,800.0
2022-12-23 12:10:00,458.26,458.49,458.26,458.49,500.0,458.26,458.49,458.26,458.49,500.0
2022-12-23 12:15:00,458.3,458.3,458.3,458.3,100.0,458.3,458.3,458.3,458.3,100.0
2022-12-23 12:20:00,458.56,458.6,458.39,458.57,1500.0,458.56,458.6,458.39,458.57,1500.0
2022-12-23 12:25:00,458.36,458.57,458.29,458.29,2500.0,458.36,458.57,458.29,458.29,2500.0
2022-12-23 12:30:00,458.4,458.75,458.4,458.53,800.0,458.4,458.75,458.4,458.53,800.0
2022-12-23 12:35:00,458.87,459.08,458.54,458.54,1000.0,458.87,459.08,458.54,458.54,1000.0
2022-12-23 12:40:00,458.38,458.38,457.79,458.0,1400.0,458.38,458.38,457.79,458.0,1400.0
2022-12-23 12:45:00,457.74,458.07,457.65,457.65,600.0,457.74,458.07,457.65,457.65,600.0
2022-12-23 12:50:00,457.77,457.9,457.62,457.62,900.0,457.77,457.9,457.62,457.62,900.0
2022-12-23 12:55:00,457.56,457.61,456.8,456.87,2370.0,457.56,457.61,456.8,456.87,2370.0
2022-12-23 13:00:00,456.89,457.02,456.65,456.97,1400.0,456.89,457.02,456.65,456.97,1400.0
2022-12-23 13:05:00,456.66,456.77,456.46,456.46,1000.0,456.66,456.77,456.46,456.46,1000.0
2022-12-23 13:10:00,456.52,456.52,456.08,456.3,800.0,456.52,456.52,456.08,456.3,800.0
2022-12-23 13:15:00,455.63,456.22,455.63,455.94,500.0,455.63,456.22,455.63,455.94,500.0
2022-12-23 13:20:00,456.08,456.08,456.08,456.08,100.0,456.08,456.08,456.08,456.08,100.0
2022-12-23 13:25:00,456.06,456.43,455.94,456.33,1200.0,456.06,456.43,455.94,456.33,1200.0
2022-12-23 13:30:00,456.82,456.82,456.82,456.82,100.0,456.82,456.82,456.82,456.82,100.0
2022-12-23 13:35:00,456.72,456.72,456.26,456.53,1500.0,456.72,456.72,456.26,456.53,1500.0
2022-12-23 13:40:00,456.59,456.71,456.15,456.15,1100.0,456.59,456.71,456.15,456.15,1100.0
2022-12-23 13:45:00,456.11,456.11,455.44,455.67,870.0,456.11,456.11,455.44,455.67,870.0
2022-12-23 13:50:00,455.52,455.71,455.34,455.58,955.0,455.52,455.71,455.34,455.58,955.0
2022-12-23 13:55:00,455.41,455.44,455.32,455.44,1000.0,455.41,455.44,455.32,455.44,1000.0
2022-12-23 14:00:00,455.49,455.7,455.25,455.25,700.0,455.49,455.7,455.25,455.25,700.0
2022-12-23 14:05:00,455.5,455.5,455.2,455.2,700.0,455.5,455.5,455.2,455.2,700.0
2022-12-23 14:10:00,455.11,455.15,455.08,455.15,666.0,455.11,455.15,455.08,455.15,666.0
2022-12-23 14:15:00,455.01,455.22,454.75,455.22,2050.0,455.01,455.22,454.75,455.22,2050.0
2022-12-23 14:20:00,455.02,455.02,454.26,454.34,1129.0,455.02,455.02,454.26,454.34,1129.0
2022-12-23 14:25:00,454.49,454.6,454.31,454.31,1158.0,454.49,454.6,454.31,454.31,1158.0
2022-12-23 14:30:00,454.34,454.85,454.11,454.85,5551.0,454.34,454.85,454.11,454.85,5551.0
2022-12-23 14:35:00,454.59,455.35,454.59,455.15,1357.0,454.59,455.35,454.59,455.15,1357.0
2022-12-23 14:40:00,455.43,455.43,455.0,455.0,1400.0,455.43,455.43,455.0,455.0,1400.0
2022-12-23 14:45:00,454.95,455.28,454.95,455.11,700.0,454.95,455.28,454.95,455.11,700.0
2022-12-23 14:50:00,455.13,455.75,455.12,455.66,1520.0,455.13,455.75,455.12,455.66,1520.0
2022-12-23 14:55:00,455.81,456.27,455.71,456.27,1400.0,455.81,456.27,455.71,456.27,1400.0
2022-12-23 15:00:00,456.29,456.96,456.29,456.42,2158.0,456.29,456.96,456.29,456.42,2158.0
2022-12-23 15:05:00,456.1,456.13,455.78,455.79,1000.0,456.1,456.13,455.78,455.79,1000.0
2022-12-23 15:10:00,456.03,456.35,455.89,456.0,2800.0,456.03,456.35,455.89,456.0,2800.0
2022-12-23 15:15:00,456.07,456.47,456.07,456.2,1500.0,456.07,456.47,456.07,456.2,1500.0
2022-12-23 15:20:00,456.25,456.26,455.83,455.91,1600.0,456.25,456.26,455.83,455.91,1600.0
2022-12-23 15:25:00,455.91,456.31,455.91,456.09,1910.0,455.91,456.31,455.91,456.09,1910.0
2022-12-23 15:30:00,456.1,456.36,455.74,455.86,2600.0,456.1,456.36,455.74,455.86,2600.0
2022-12-23 15:35:00,455.83,455.84,455.4,455.75,2282.0,455.83,455.84,455.4,455.75,2282.0
2022-12-23 15:40:00,455.64,455.95,455.62,455.88,5037.0,455.64,455.95,455.62,455.88,5037.0
2022-12-23 15:45:00,455.87,456.96,455.87,456.96,4400.0,455.87,456.96,455.87,456.96,4400.0
2022-12-23 15:50:00,456.73,456.79,456.46,456.52,6638.0,456.73,456.79,456.46,456.52,6638.0
2022-12-23 15:55:00,456.51,456.51,455.79,456.48,18067.0,456.51,456.51,455.79,456.48,18067.0
2022-12-27 09:30:00,459.12,459.12,457.01,459.05,5608.0,459.12,459.12,457.01,459.05,5608.0
2022-12-27 09:35:00,458.65,459.98,458.01,459.72,16129.0,458.65,459.98,458.01,459.72,16129.0
2022-12-27 09:40:00,459.0,459.0,457.59,457.59,5501.0,459.0,459.0,457.59,457.59,5501.0
2022-12-27 09:45:00,458.0,458.81,457.49,457.81,3820.0,458.0,458.81,457.49,457.81,3820.0
2022-12-27 09:50:00,458.35,458.63,457.49,458.6,1806.0,458.35,458.63,457.49,458.6,1806.0
2022-12-27 09:55:00,458.68,459.69,458.68,458.78,1600.0,458.68,459.69,458.68,458.78,1600.0
2022-12-27 10:00:00,458.59,459.25,458.28,459.25,1522.0,458.59,459.25,458.28,459.25,1522.0
2022-12-27 10:05:00,459.35,460.0,459.01,459.69,2894.0,459.35,460.0,459.01,459.69,2894.0
2022-12-27 10:10:00,459.42,461.25,459.28,461.24,4700.0,459.42,461.25,459.28,461.24,4700.0
2022-12-27 10:15:00,461.43,462.74,461.41,462.54,3392.0,461.43,462.74,461.41,462.54,3392.0
2022-12-27 10:20:00,462.61,463.6,462.61,463.35,2633.0,462.61,463.6,462.61,463.35,2633.0
2022-12-27 10:25:00,463.33,463.6,463.08,463.22,3815.0,463.33,463.6,463.08,463.22,3815.0
2022-12-27 10:30:00,463.88,464.44,463.47,464.44,2745.0,463.88,464.44,463.47,464.44,2745.0
2022-12-27 10:35:00,464.5,464.75,463.78,464.7,1600.0,464.5,464.75,463.78,464.7,1600.0
2022-12-27 10:40:00,464.8,464.8,463.92,464.14,3244.0,464.8,464.8,463.92,464.14,3244.0
2022-12-27 10:45:00,464.13,464.88,464.13,464.25,2100.0,464.13,464.88,464.13,464.25,2100.0
2022-12-27 10:50:00,464.06,464.45,463.51,464.0,5752.0,464.06,464.45,463.51,464.0,5752.0
2022-12-27 10:55:00,464.0,464.52,463.53,463.78,3342.0,464.0,464.52,463.53,463.78,3342.0
2022-12-27 11:00:00,463.78,463.85,463.34,463.34,2180.0,463.78,463.85,463.34,463.34,2180.0
2022-12-27 11:05:00,463.63,463.91,462.9,463.86,4100.0,463.63,463.91,462.9,463.86,4100.0
2022-12-27 11:10:00,463.71,464.14,463.71,463.99,1037.0,463.71,464.14,463.71,463.99,1037.0
2022-12-27 11:15:00,464.02,464.13,463.6,463.61,3517.0,464.02,464.13,463.6,463.61,3517.0
2022-12-27 11:20:00,463.54,464.67,463.34,464.67,3444.0,463.54,464.67,463.34,464.67,3444.0
2022-12-27 11:25:00,464.77,464.87,464.55,464.86,2814.0,464.77,464.87,464.55,464.86,2814.0
2022-12-27 11:30:00,464.99,465.71,464.99,465.26,2325.0,464.99,465.71,464.99,465.26,2325.0
2022-12-27 11:35:00,465.32,466.33,464.76,466.22,5544.0,465.32,466.33,464.76,466.22,5544.0
2022-12-27 11:40:00,466.08,466.26,465.17,465.93,2583.0,466.08,466.26,465.17,465.93,2583.0
2022-12-27 11:45:00,466.03,466.5,466.03,466.31,1200.0,466.03,466.5,466.03,466.31,1200.0
2022-12-27 11:50:00,466.5,466.5,465.78,465.95,1568.0,466.5,466.5,465.78,465.95,1568.0
2022-12-27 11:55:00,466.2,466.75,466.17,466.2,5538.0,466.2,466.75,466.17,466.2,5538.0
2022-12-27 12:00:00,466.27,466.41,466.12,466.12,1029.0,466.27,466.41,466.12,466.12,1029.0
2022-12-27 12:05:00,466.27,466.4,464.94,465.34,5200.0,466.27,466.4,464.94,465.34,5200.0
2022-12-27 12:10:00,465.25,465.49,464.8,464.84,2962.0,465.25,465.49,464.8,464.84,2962.0
2022-12-27 12:15:00,465.06,465.06,464.7,464.76,1500.0,465.06,465.06,464.7,464.76,1500.0
2022-12-27 12:20:00,464.65,464.65,463.26,463.37,2310.0,464.65,464.65,463.26,463.37,2310.0
2022-12-27 12:25:00,463.05,463.13,462.42,462.57,2050.0,463.05,463.13,462.42,462.57,2050.0
2022-12-27 12:30:00,462.62,463.37,462.61,463.29,1300.0,462.62,463.37,462.61,463.29,1300.0
2022-12-27 12:35:00,463.3,464.01,463.3,463.41,2465.0,463.3,464.01,463.3,463.41,2465.0
2022-12-27 12:40:00,463.28,463.49,462.89,463.08,800.0,463.28,463.49,462.89,463.08,800.0
2022-12-27 12:45:00,463.25,463.38,462.86,463.31,2590.0,463.25,463.38,462.86,463.31,2590.0
2022-12-27 12:50:00,463.43,464.0,463.43,464.0,1370.0,463.43,464.0,463.43,464.0,1370.0
2022-12-27 12:55:00,463.94,464.01,463.37,463.62,2000.0,463.94,464.01,463.37,463.62,2000.0
2022-12-27 13:00:00,463.55,464.31,463.49,464.31,2507.0,463.55,464.31,463.49,464.31,2507.0
2022-12-27 13:05:00,464.64,465.58,464.63,465.01,4509.0,464.64,465.58,464.63,465.01,4509.0
2022-12-27 13:10:00,464.92,464.92,464.45,464.45,1300.0,464.92,464.92,464.45,464.45,1300.0
2022-12-27 13:15:00,464.36,464.77,463.88,463.88,2300.0,464.36,464.77,463.88,463.88,2300.0
2022-12-27 13:20:00,464.25,464.25,463.58,463.98,1900.0,464.25,464.25,463.58,463.98,1900.0
2022-12-27 13:25:00,464.19,464.29,463.86,463.86,400.0,464.19,464.29,463.86,463.86,400.0
2022-12-27 13:30:00,463.95,463.95,461.68,462.7,31621.0,463.95,463.95,461.68,462.7,31621.0
2022-12-27 13:35:00,462.85,462.85,462.32,462.35,2127.0,462.85,462.85,462.32,462.35,2127.0
2022-12-27 13:40:00,463.05,463.12,462.76,463.01,1000.0,463.05,463.12,462.76,463.01,1000.0
2022-12-27 13:45:00,462.85,462.93,462.7,462.81,2988.0,462.85,462.93,462.7,462.81,2988.0
2022-12-27 13:50:00,462.65,462.67,462.26,462.26,1400.0,462.65,462.67,462.26,462.26,1400.0
2022-12-27 13:55:00,462.34,462.55,462.07,462.08,1100.0,462.34,462.55,462.07,462.08,1100.0
2022-12-27 14:00:00,462.58,462.94,462.54,462.9,1400.0,462.58,462.94,462.54,462.9,1400.0
2022-12-27 14:05:00,462.96,463.3,462.95,463.28,1300.0,462.96,463.3,462.95,463.28,1300.0
2022-12-27 14:10:00,463.33,463.59,463.07,463.07,1000.0,463.33,463.59,463.07,463.07,1000.0
2022-12-27 14:15:00,463.09,463.4,463.06,463.2,1100.0,463.09,463.4,463.06,463.2,1100.0
2022-12-27 14:20:00,463.02,463.02,462.9,462.95,1105.0,463.02,463.02,462.9,462.95,1105.0
2022-12-27 14:25:00,462.95,463.13,462.0,462.0,2909.0,462.95,463.13,462.0,462.0,2909.0
2022-12-27 14:30:00,462.03,462.4,461.68,462.03,2464.0,462.03,462.4,461.68,462.03,2464.0
2022-12-27 14:35:00,462.24,462.5,462.24,462.47,1392.0,462.24,462.5,462.24,462.47,1392.0
2022-12-27 14:40:00,462.28,462.28,461.41,461.94,3165.0,462.28,462.28,461.41,461.94,3165.0
2022-12-27 14:45:00,462.08,462.57,462.03,462.46,2830.0,462.08,462.57,462.03,462.46,2830.0
2022-12-27 14:50:00,462.67,462.99,462.63,462.77,1587.0,462.67,462.99,462.63,462.77,1587.0
2022-12-27 14:55:00,462.87,463.58,462.83,463.4,3719.0,462.87,463.58,462.83,463.4,3719.0
2022-12-27 15:00:00,463.62,463.62,463.34,463.34,1783.0,463.62,463.62,463.34,463.34,1783.0
2022-12-27 15:05:00,463.47,463.77,463.47,463.77,1637.0,463.47,463.77,463.47,463.77,1637.0
2022-12-27 15:10:00,463.58,464.1,463.58,463.87,2015.0,463.58,464.1,463.58,463.87,2015.0
2022-12-27 15:15:00,464.06,464.38,464.05,464.23,1800.0,464.06,464.38,464.05,464.23,1800.0
2022-12-27 15:20:00,464.17,464.26,463.84,464.05,3660.0,464.17,464.26,463.84,464.05,3660.0
2022-12-27 15:25:00,464.08,464.4,463.97,464.26,2507.0,464.08,464.4,463.97,464.26,2507.0
2022-12-27 15:30:00,464.35,464.61,464.13,464.25,3105.0,464.35,464.61,464.13,464.25,3105.0
2022-12-27 15:35:00,464.22,464.49,464.05,464.42,4954.0,464.22,464.49,464.05,464.42,4954.0
2022-12-27 15:40:00,464.52,464.92,464.47,464.59,4930.0,464.52,464.92,464.47,464.59,4930.0
2022-12-27 15:45:00,464.47,464.49,463.97,463.97,6830.0,464.47,464.49,463.97,463.97,6830.0
2022-12-27 15:50:00,463.9,464.5,463.58,464.5,11770.0,463.9,464.5,463.58,464.5,11770.0
2022-12-27 15:55:00,464.59,464.94,463.86,463.94,30370.0,464.59,464.94,463.86,463.94,30370.0
2022-12-28 09:30:00,465.38,465.41,462.83,463.52,5923.0,465.38,465.41,462.83,463.52,5923.0
2022-12-28 09:35:00,464.55,465.22,464.54,464.56,1042.0,464.55,465.22,464.54,464.56,1042.0
2022-12-28 09:40:00,465.37,465.38,464.39,464.39,6058.0,465.37,465.38,464.39,464.39,6058.0
2022-12-28 09:45:00,464.6,464.9,464.11,464.9,1739.0,464.6,464.9,464.11,464.9,1739.0
2022-12-28 09:50:00,464.1,464.1,462.93,463.69,2104.0,464.1,464.1,462.93,463.69,2104.0
2022-12-28 09:55:00,464.45,464.62,464.22,464.22,1222.0,464.45,464.62,464.22,464.22,1222.0
2022-12-28 10:00:00,464.72,464.86,464.34,464.55,1600.0,464.72,464.86,464.34,464.55,1600.0
2022-12-28 10:05:00,464.69,464.69,463.97,463.97,627.0,464.69,464.69,463.97,463.97,627.0
2022-12-28 10:10:00,464.16,464.16,464.16,464.16,154.0,464.16,464.16,464.16,464.16,154.0
2022-12-28 10:15:00,464.16,464.78,463.44,464.12,2100.0,464.16,464.78,463.44,464.12,2100.0
2022-12-28 10:20:00,463.87,463.87,463.53,463.73,600.0,463.87,463.87,463.53,463.73,600.0
2022-12-28 10:25:00,463.26,463.26,461.64,461.64,800.0,463.26,463.26,461.64,461.64,800.0
2022-12-28 10:30:00,461.69,462.17,461.69,461.97,800.0,461.69,462.17,461.69,461.97,800.0
2022-12-28 10:35:00,462.07,462.4,461.58,461.59,3700.0,462.07,462.4,461.58,461.59,3700.0
2022-12-28 10:40:00,461.48,461.98,461.36,461.39,2706.0,461.48,461.98,461.36,461.39,2706.0
2022-12-28 10:45:00,461.49,461.49,460.58,460.68,2610.0,461.49,461.49,460.58,460.68,2610.0
2022-12-28 10:50:00,460.42,460.69,459.72,460.69,1949.0,460.42,460.69,459.72,460.69,1949.0
2022-12-28 10:55:00,460.39,460.55,459.85,459.98,2079.0,460.39,460.55,459.85,459.98,2079.0
2022-12-28 11:00:00,459.99,460.24,459.59,460.23,2300.0,459.99,460.24,459.59,460.23,2300.0
2022-12-28 11:05:00,460.23,460.31,459.13,459.4,1700.0,460.23,460.31,459.13,459.4,1700.0
2022-12-28 11:10:00,459.4,459.97,459.27,459.28,3020.0,459.4,459.97,459.27,459.28,3020.0
2022-12-28 11:15:00,459.29,459.42,458.61,459.14,4310.0,459.29,459.42,458.61,459.14,4310.0
2022-12-28 11:20:00,459.33,459.76,459.15,459.16,3826.0,459.33,459.76,459.15,459.16,3826.0
2022-12-28 11:25:00,459.2,459.96,459.19,459.81,1800.0,459.2,459.96,459.19,459.81,1800.0
2022-12-28 11:30:00,460.06,460.15,458.93,459.11,2751.0,460.06,460.15,458.93,459.11,2751.0
2022-12-28 11:35:00,459.47,459.69,459.25,459.64,1529.0,459.47,459.69,459.25,459.64,1529.0
2022-12-28 11:40:00,459.52,459.68,459.42,459.49,1645.0,459.52,459.68,459.42,459.49,1645.0
2022-12-28 11:45:00,459.36,459.36,458.61,458.81,1700.0,459.36,459.36,458.61,458.81,1700.0
2022-12-28 11:50:00,458.64,459.45,458.62,459.13,1100.0,458.64,459.45,458.62,459.13,1100.0
2022-12-28 11:55:00,458.95,458.95,457.73,458.11,5427.0,458.95,458.95,457.73,458.11,5427.0
2022-12-28 12:00:00,458.02,458.15,457.54,457.92,1900.0,458.02,458.15,457.54,457.92,1900.0
2022-12-28 12:05:00,457.91,458.3,457.9,458.11,1500.0,457.91,458.3,457.9,458.11,1500.0
2022-12-28 12:10:00,458.11,458.19,457.57,457.58,1091.0,458.11,458.19,457.57,457.58,1091.0
2022-12-28 12:15:00,457.92,458.0,457.66,457.66,1126.0,457.92,458.0,457.66,457.66,1126.0
2022-12-28 12:20:00,458.02,458.02,457.66,457.7,1600.0,458.02,458.02,457.66,457.7,1600.0
2022-12-28 12:25:00,457.78,458.72,457.75,458.72,1741.0,457.78,458.72,457.75,458.72,1741.0
2022-12-28 12:30:00,458.72,459.94,458.72,459.77,2077.0,458.72,459.94,458.72,459.77,2077.0
2022-12-28 12:35:00,460.0,460.01,459.48,459.61,3700.0,460.0,460.01,459.48,459.61,3700.0
2022-12-28 12:40:00,459.71,460.62,459.62,459.91,14800.0,459.71,460.62,459.62,459.91,14800.0
2022-12-28 12:45:00,459.9,461.49,459.9,461.37,4499.0,459.9,461.49,459.9,461.37,4499.0
2022-12-28 12:50:00,461.23,461.37,460.66,460.98,3034.0,461.23,461.37,460.66,460.98,3034.0
2022-12-28 12:55:00,461.31,461.5,460.89,460.94,4299.0,461.31,461.5,460.89,460.94,4299.0
2022-12-28 13:00:00,461.35,461.69,461.35,461.6,3003.0,461.35,461.69,461.35,461.6,3003.0
2022-12-28 13:05:00,461.45,462.12,461.13,461.94,5074.0,461.45,462.12,461.13,461.94,5074.0
2022-12-28 13:10:00,461.95,461.95,461.27,461.41,11700.0,461.95,461.95,461.27,461.41,11700.0
2022-12-28 13:15:00,461.4,462.17,461.38,462.17,2900.0,461.4,462.17,461.38,462.17,2900.0
2022-12-28 13:20:00,461.99,462.23,461.9,461.99,1100.0,461.99,462.23,461.9,461.99,1100.0
2022-12-28 13:25:00,462.03,462.04,461.39,461.91,3400.0,462.03,462.04,461.39,461.91,3400.0
2022-12-28 13:30:00,461.74,461.81,461.4,461.48,1500.0,461.74,461.81,461.4,461.48,1500.0
2022-12-28 13:35:00,461.86,461.86,461.3,461.39,5694.0,461.86,461.86,461.3,461.39,5694.0
2022-12-28 13:40:00,461.62,461.77,461.54,461.54,1700.0,461.62,461.77,461.54,461.54,1700.0
2022-12-28 13:45:00,461.58,462.36,461.58,462.21,2400.0,461.58,462.36,461.58,462.21,2400.0
2022-12-28 13:50:00,461.81,462.86,461.81,462.84,3341.0,461.81,462.86,461.81,462.84,3341.0
2022-12-28 13:55:00,462.87,462.87,462.63,462.74,1869.0,462.87,462.87,462.63,462.74,1869.0
2022-12-28 14:00:00,462.83,463.21,462.83,462.95,1900.0,462.83,463.21,462.83,462.95,1900.0
2022-12-28 14:05:00,463.05,463.47,463.04,463.31,2300.0,463.05,463.47,463.04,463.31,2300.0
2022-12-28 14:10:00,463.22,463.22,462.76,463.15,2900.0,463.22,463.22,462.76,463.15,2900.0
2022-12-28 14:15:00,462.92,462.92,462.57,462.59,2300.0,462.92,462.92,462.57,462.59,2300.0
2022-12-28 14:20:00,462.68,462.75,462.38,462.62,2650.0,462.68,462.75,462.38,462.62,2650.0
2022-12-28 14:25:00,462.54,462.76,462.53,462.76,900.0,462.54,462.76,462.53,462.76,900.0
2022-12-28 14:30:00,462.58,463.12,462.42,462.76,5780.0,462.58,463.12,462.42,462.76,5780.0
2022-12-28 14:35:00,462.68,462.96,462.41,462.96,1700.0,462.68,462.96,462.41,462.96,1700.0
2022-12-28 14:40:00,462.86,463.77,462.63,463.77,2310.0,462.86,463.77,462.63,463.77,2310.0
2022-12-28 14:45:00,464.0,464.02,463.55,463.58,2000.0,464.0,464.02,463.55,463.58,2000.0
2022-12-28 14:50:00,463.67,463.86,463.4,463.56,3483.0,463.67,463.86,463.4,463.56,3483.0
2022-12-28 14:55:00,463.5,464.05,463.5,464.05,4300.0,463.5,464.05,463.5,464.05,4300.0
2022-12-28 15:00:00,464.09,464.21,463.0,463.37,4300.0,464.09,464.21,463.0,463.37,4300.0
2022-12-28 15:05:00,463.29,463.45,462.84,463.0,2500.0,463.29,463.45,462.84,463.0,2500.0
2022-12-28 15:10:00,463.02,463.02,462.13,462.21,6723.0,463.02,463.02,462.13,462.21,6723.0
2022-12-28 15:15:00,462.22,462.58,462.17,462.33,9288.0,462.22,462.58,462.17,462.33,9288.0
2022-12-28 15:20:00,462.41,462.47,462.16,462.2,3345.0,462.41,462.47,462.16,462.2,3345.0
2022-12-28 15:25:00,462.19,462.53,461.66,461.85,16051.0,462.19,462.53,461.66,461.85,16051.0
2022-12-28 15:30:00,461.89,462.74,461.64,462.74,8528.0,461.89,462.74,461.64,462.74,8528.0
2022-12-28 15:35:00,462.85,463.0,462.58,462.97,3017.0,462.85,463.0,462.58,462.97,3017.0
2022-12-28 15:40:00,463.07,463.56,463.07,463.48,3800.0,463.07,463.56,463.07,463.48,3800.0
2022-12-28 15:45:00,463.35,463.65,463.15,463.35,4202.0,463.35,463.65,463.15,463.35,4202.0
2022-12-28 15:50:00,463.16,463.41,462.81,463.34,9233.0,463.16,463.41,462.81,463.34,9233.0
2022-12-28 15:55:00,463.45,464.07,463.43,463.43,17099.0,463.45,464.07,463.43,463.43,17099.0
2022-12-29 09:30:00,465.0,466.78,464.83,465.06,4613.0,465.0,466.78,464.83,465.06,4613.0
2022-12-29 09:35:00,465.02,466.49,465.02,465.3,1420.0,465.02,466.49,465.02,465.3,1420.0
2022-12-29 09:40:00,465.91,466.0,465.66,465.66,1700.0,465.91,466.0,465.66,465.66,1700.0
2022-12-29 09:45:00,465.77,465.86,465.19,465.39,1003.0,465.77,465.86,465.19,465.39,1003.0
2022-12-29 09:50:00,465.16,465.65,465.16,465.65,1700.0,465.16,465.65,465.16,465.65,1700.0
2022-12-29 09:55:00,466.01,466.3,465.81,466.03,1049.0,466.01,466.3,465.81,466.03,1049.0
2022-12-29 10:00:00,465.75,465.75,465.75,465.75,195.0,465.75,465.75,465.75,465.75,195.0
2022-12-29 10:05:00,466.31,467.02,466.01,466.77,1895.0,466.31,467.02,466.01,466.77,1895.0
2022-12-29 10:10:00,466.92,467.23,466.22,467.23,1800.0,466.92,467.23,466.22,467.23,1800.0
2022-12-29 10:15:00,467.32,467.55,467.14,467.49,900.0,467.32,467.55,467.14,467.49,900.0
2022-12-29 10:20:00,467.31,467.32,466.85,466.93,1417.0,467.31,467.32,466.85,466.93,1417.0
2022-12-29 10:25:00,466.91,467.16,466.69,467.16,2800.0,466.91,467.16,466.69,467.16,2800.0
2022-12-29 10:30:00,467.16,467.44,466.81,467.3,2809.0,467.16,467.44,466.81,467.3,2809.0
2022-12-29 10:35:00,467.66,467.67,467.22,467.44,2097.0,467.66,467.67,467.22,467.44,2097.0
2022-12-29 10:40:00,467.42,467.51,466.88,466.89,1615.0,467.42,467.51,466.88,466.89,1615.0
2022-12-29 10:45:00,466.72,467.3,466.72,467.3,596.0,466.72,467.3,466.72,467.3,596.0
2022-12-29 10:50:00,467.0,467.12,466.66,466.66,1359.0,467.0,467.12,466.66,466.66,1359.0
2022-12-29 10:55:00,466.75,467.49,466.27,467.49,3207.0,466.75,467.49,466.27,467.49,3207.0
2022-12-29 11:00:00,467.46,467.5,467.03,467.5,1493.0,467.46,467.5,467.03,467.5,1493.0
2022-12-29 11:05:00,467.5,467.5,466.84,466.85,1530.0,467.5,467.5,466.84,466.85,1530.0
2022-12-29 11:10:00,467.07,467.15,466.5,466.74,1384.0,467.07,467.15,466.5,466.74,1384.0
2022-12-29 11:15:00,466.76,466.81,466.3,466.45,2500.0,466.76,466.81,466.3,466.45,2500.0
2022-12-29 11:20:00,466.33,466.62,466.0,466.4,5285.0,466.33,466.62,466.0,466.4,5285.0
2022-12-29 11:25:00,466.52,467.27,466.48,467.2,1547.0,466.52,467.27,466.48,467.2,1547.0
2022-12-29 11:30:00,467.47,468.75,467.28,468.75,4400.0,467.47,468.75,467.28,468.75,4400.0
2022-12-29 11:35:00,468.91,469.35,468.81,468.97,3731.0,468.91,469.35,468.81,468.97,3731.0
2022-12-29 11:40:00,468.88,469.27,468.87,469.27,700.0,468.88,469.27,468.87,469.27,700.0
2022-12-29 11:45:00,469.27,469.27,469.27,469.27,0.0,469.27,469.27,469.27,469.27,0.0
2022-12-29 11:50:00,469.2,469.34,469.05,469.33,1638.0,469.2,469.34,469.05,469.33,1638.0
2022-12-29 11:55:00,469.21,469.21,468.71,468.71,1651.0,469.21,469.21,468.71,468.71,1651.0
2022-12-29 12:00:00,468.78,468.78,468.5,468.53,2892.0,468.78,468.78,468.5,468.53,2892.0
2022-12-29 12:05:00,468.24,468.35,468.0,468.05,2203.0,468.24,468.35,468.0,468.05,2203.0
2022-12-29 12:10:00,467.87,467.92,466.92,466.92,3200.0,467.87,467.92,466.92,466.92,3200.0
2022-12-29 12:15:00,466.69,466.75,466.53,466.71,1085.0,466.69,466.75,466.53,466.71,1085.0
2022-12-29 12:20:00,466.71,466.71,466.71,466.71,0.0,466.71,466.71,466.71,466.71,0.0
2022-12-29 12:25:00,466.5,467.2,466.5,466.5,2159.0,466.5,467.2,466.5,466.5,2159.0
2022-12-29 12:30:00,466.31,466.48,466.06,466.36,700.0,466.31,466.48,466.06,466.36,700.0
2022-12-29 12:35:00,466.01,466.03,465.35,465.37,1689.0,466.01,466.03,465.35,465.37,1689.0
2022-12-29 12:40:00,465.37,465.6,465.0,465.06,1650.0,465.37,465.6,465.0,465.06,1650.0
2022-12-29 12:45:00,465.1,465.58,464.77,464.98,9723.0,465.1,465.58,464.77,464.98,9723.0
2022-12-29 12:50:00,464.9,465.02,464.65,465.0,3025.0,464.9,465.02,464.65,465.0,3025.0
2022-12-29 12:55:00,465.04,465.27,464.83,465.0,5225.0,465.04,465.27,464.83,465.0,5225.0
2022-12-29 13:00:00,464.79,465.0,464.33,464.33,3650.0,464.79,465.0,464.33,464.33,3650.0
2022-12-29 13:05:00,464.35,464.49,463.89,463.89,1196.0,464.35,464.49,463.89,463.89,1196.0
2022-12-29 13:10:00,463.87,464.56,463.77,464.56,1200.0,463.87,464.56,463.77,464.56,1200.0
2022-12-29 13:15:00,464.77,464.84,464.77,464.84,300.0,464.77,464.84,464.77,464.84,300.0
2022-12-29 13:20:00,464.68,464.68,464.61,464.61,400.0,464.68,464.68,464.61,464.61,400.0
2022-12-29 13:25:00,464.67,464.82,464.59,464.82,600.0,464.67,464.82,464.59,464.82,600.0
2022-12-29 13:30:00,464.83,465.0,464.7,465.0,1546.0,464.83,465.0,464.7,465.0,1546.0
2022-12-29 13:35:00,464.71,464.71,464.71,464.71,600.0,464.71,464.71,464.71,464.71,600.0
2022-12-29 13:40:00,465.0,465.36,465.0,465.36,400.0,465.0,465.36,465.0,465.36,400.0
2022-12-29 13:45:00,465.45,465.82,465.44,465.58,800.0,465.45,465.82,465.44,465.58,800.0
2022-12-29 13:50:00,465.74,465.89,465.44,465.75,1675.0,465.74,465.89,465.44,465.75,1675.0
2022-12-29 13:55:00,465.53,465.78,465.52,465.57,800.0,465.53,465.78,465.52,465.57,800.0
2022-12-29 14:00:00,465.78,466.14,465.78,466.07,1612.0,465.78,466.14,465.78,466.07,1612.0
2022-12-29 14:05:00,466.26,466.37,465.57,465.57,1916.0,466.26,466.37,465.57,465.57,1916.0
2022-12-29 14:10:00,465.62,465.98,465.43,465.94,1800.0,465.62,465.98,465.43,465.94,1800.0
2022-12-29 14:15:00,465.86,465.93,465.59,465.59,900.0,465.86,465.93,465.59,465.59,900.0
2022-12-29 14:20:00,465.86,466.15,465.86,465.96,705.0,465.86,466.15,465.86,465.96,705.0
2022-12-29 14:25:00,466.09,466.26,465.73,465.75,1707.0,466.09,466.26,465.73,465.75,1707.0
2022-12-29 14:30:00,465.79,466.18,465.71,466.17,1337.0,465.79,466.18,465.71,466.17,1337.0
2022-12-29 14:35:00,466.05,466.22,465.85,466.19,700.0,466.05,466.22,465.85,466.19,700.0
2022-12-29 14:40:00,466.19,466.32,466.06,466.21,1279.0,466.19,466.32,466.06,466.21,1279.0
2022-12-29 14:45:00,466.23,466.23,465.76,466.16,2200.0,466.23,466.23,465.76,466.16,2200.0
2022-12-29 14:50:00,466.0,466.09,465.91,466.02,600.0,466.0,466.09,465.91,466.02,600.0
2022-12-29 14:55:00,465.92,466.13,465.74,466.13,1700.0,465.92,466.13,465.74,466.13,1700.0
2022-12-29 15:00:00,466.0,466.13,465.59,465.6,1514.0,466.0,466.13,465.59,465.6,1514.0
2022-12-29 15:05:00,465.72,465.72,465.05,465.16,1700.0,465.72,465.72,465.05,465.16,1700.0
2022-12-29 15:10:00,465.3,465.3,465.01,465.08,2173.0,465.3,465.3,465.01,465.08,2173.0
2022-12-29 15:15:00,465.09,465.28,464.94,465.09,2200.0,465.09,465.28,464.94,465.09,2200.0
2022-12-29 15:20:00,465.19,465.41,464.8,464.81,2927.0,465.19,465.41,464.8,464.81,2927.0
2022-12-29 15:25:00,464.89,465.01,464.69,464.93,4314.0,464.89,465.01,464.69,464.93,4314.0
2022-12-29 15:30:00,464.99,465.32,464.89,465.05,3489.0,464.99,465.32,464.89,465.05,3489.0
2022-12-29 15:35:00,465.11,465.19,464.54,464.82,5400.0,465.11,465.19,464.54,464.82,5400.0
2022-12-29 15:40:00,464.5,464.52,464.0,464.14,2429.0,464.5,464.52,464.0,464.14,2429.0
2022-12-29 15:45:00,464.25,464.51,464.05,464.51,3260.0,464.25,464.51,464.05,464.51,3260.0
2022-12-29 15:50:00,464.65,465.29,464.65,464.85,7720.0,464.65,465.29,464.65,464.85,7720.0
2022-12-29 15:55:00,464.71,465.05,464.46,464.79,14753.0,464.71,465.05,464.46,464.79,14753.0
2022-12-30 09:30:00,462.55,463.7,460.55,463.54,3961.0,462.55,463.7,460.55,463.54,3961.0
2022-12-30 09:35:00,463.55,463.84,462.93,462.94,2050.0,463.55,463.84,462.93,462.94,2050.0
2022-12-30 09:40:00,462.94,463.5,461.52,462.61,2737.0,462.94,463.5,461.52,462.61,2737.0
2022-12-30 09:45:00,462.09,463.32,461.9,462.66,1300.0,462.09,463.32,461.9,462.66,1300.0
2022-12-30 09:50:00,463.18,463.5,462.7,463.49,1500.0,463.18,463.5,462.7,463.49,1500.0
2022-12-30 09:55:00,464.53,465.62,464.53,465.62,1244.0,464.53,465.62,464.53,465.62,1244.0
2022-12-30 10:00:00,465.19,466.18,465.19,465.88,2489.0,465.19,466.18,465.19,465.88,2489.0
2022-12-30 10:05:00,466.03,467.96,466.03,467.96,1661.0,466.03,467.96,466.03,467.96,1661.0
2022-12-30 10:10:00,467.54,468.03,467.29,467.99,3068.0,467.54,468.03,467.29,467.99,3068.0
2022-12-30 10:15:00,467.64,468.48,467.45,468.26,2793.0,467.64,468.48,467.45,468.26,2793.0
2022-12-30 10:20:00,468.37,468.7,468.37,468.7,800.0,468.37,468.7,468.37,468.7,800.0
2022-12-30 10:25:00,468.51,468.89,468.4,468.63,1400.0,468.51,468.89,468.4,468.63,1400.0
2022-12-30 10:30:00,468.68,468.68,467.93,468.41,1532.0,468.68,468.68,467.93,468.41,1532.0
2022-12-30 10:35:00,468.9,468.9,468.24,468.57,1100.0,468.9,468.9,468.24,468.57,1100.0
2022-12-30 10:40:00,468.46,469.18,468.23,468.96,2176.0,468.46,469.18,468.23,468.96,2176.0
2022-12-30 10:45:00,469.3,469.32,469.16,469.31,900.0,469.3,469.32,469.16,469.31,900.0
2022-12-30 10:50:00,469.3,469.3,468.82,468.82,700.0,469.3,469.3,468.82,468.82,700.0
2022-12-30 10:55:00,468.75,468.75,468.06,468.35,3190.0,468.75,468.75,468.06,468.35,3190.0
2022-12-30 11:00:00,468.59,468.59,468.57,468.57,200.0,468.59,468.59,468.57,468.57,200.0
2022-12-30 11:05:00,468.52,468.89,468.52,468.88,800.0,468.52,468.89,468.52,468.88,800.0
2022-12-30 11:10:00,468.99,469.29,468.81,468.82,3021.0,468.99,469.29,468.81,468.82,3021.0
2022-12-30 11:15:00,468.89,469.24,468.89,469.24,1000.0,468.89,469.24,468.89,469.24,1000.0
2022-12-30 11:20:00,469.0,469.0,468.75,468.79,500.0,469.0,469.0,468.75,468.79,500.0
2022-12-30 11:25:00,468.6,468.6,468.2,468.36,1100.0,468.6,468.6,468.2,468.36,1100.0
2022-12-30 11:30:00,468.59,469.02,468.26,469.02,1401.0,468.59,469.02,468.26,469.02,1401.0
2022-12-30 11:35:00,469.13,469.37,469.08,469.15,1500.0,469.13,469.37,469.08,469.15,1500.0
2022-12-30 11:40:00,468.91,469.08,468.37,468.37,1500.0,468.91,469.08,468.37,468.37,1500.0
2022-12-30 11:45:00,468.63,468.79,468.3,468.79,900.0,468.63,468.79,468.3,468.79,900.0
2022-12-30 11:50:00,467.96,468.62,467.2,468.62,2114.0,467.96,468.62,467.2,468.62,2114.0
2022-12-30 11:55:00,468.13,468.32,467.91,467.91,1000.0,468.13,468.32,467.91,467.91,1000.0
2022-12-30 12:00:00,467.89,468.06,467.55,467.55,500.0,467.89,468.06,467.55,467.55,500.0
2022-12-30 12:05:00,467.81,467.81,467.58,467.64,518.0,467.81,467.81,467.58,467.64,518.0
2022-12-30 12:10:00,467.79,468.19,467.66,467.66,1300.0,467.79,468.19,467.66,467.66,1300.0
2022-12-30 12:15:00,467.57,467.99,467.57,467.94,3300.0,467.57,467.99,467.57,467.94,3300.0
2022-12-30 12:20:00,467.94,468.03,467.89,468.03,600.0,467.94,468.03,467.89,468.03,600.0
2022-12-30 12:25:00,468.23,469.23,468.23,469.09,4765.0,468.23,469.23,468.23,469.09,4765.0
2022-12-30 12:30:00,469.21,469.21,469.21,469.21,600.0,469.21,469.21,469.21,469.21,600.0
2022-12-30 12:35:00,469.21,469.21,468.94,469.06,800.0,469.21,469.21,468.94,469.06,800.0
2022-12-30 12:40:00,469.18,469.18,468.9,468.91,1000.0,469.18,469.18,468.9,468.91,1000.0
2022-12-30 12:45:00,468.81,469.55,468.81,468.93,4875.0,468.81,469.55,468.81,468.93,4875.0
2022-12-30 12:50:00,468.91,468.92,468.32,468.66,2000.0,468.91,468.92,468.32,468.66,2000.0
2022-12-30 12:55:00,468.57,469.3,468.38,469.3,1624.0,468.57,469.3,468.38,469.3,1624.0
2022-12-30 13:00:00,469.06,469.23,469.02,469.15,915.0,469.06,469.23,469.02,469.15,915.0
2022-12-30 13:05:00,468.82,468.82,468.82,468.82,101.0,468.82,468.82,468.82,468.82,101.0
2022-12-30 13:10:00,468.59,468.59,468.49,468.57,579.0,468.59,468.59,468.49,468.57,579.0
2022-12-30 13:15:00,468.32,468.32,467.55,467.55,1879.0,468.32,468.32,467.55,467.55,1879.0
2022-12-30 13:20:00,467.78,467.78,466.55,466.55,1737.0,467.78,467.78,466.55,466.55,1737.0
2022-12-30 13:25:00,466.23,466.46,465.99,466.46,1167.0,466.23,466.46,465.99,466.46,1167.0
2022-12-30 13:30:00,466.84,466.84,466.78,466.84,500.0,466.84,466.84,466.78,466.84,500.0
2022-12-30 13:35:00,467.2,467.43,466.99,467.0,900.0,467.2,467.43,466.99,467.0,900.0
2022-12-30 13:40:00,466.72,467.04,466.66,466.66,1200.0,466.72,467.04,466.66,466.66,1200.0
2022-12-30 13:45:00,466.62,466.62,466.53,466.54,200.0,466.62,466.62,466.53,466.54,200.0
2022-12-30 13:50:00,466.67,466.67,466.46,466.61,1400.0,466.67,466.67,466.46,466.61,1400.0
2022-12-30 13:55:00,466.51,466.58,466.17,466.58,1050.0,466.51,466.58,466.17,466.58,1050.0
2022-12-30 14:00:00,466.44,466.51,466.0,466.48,1167.0,466.44,466.51,466.0,466.48,1167.0
2022-12-30 14:05:00,466.17,466.34,466.09,466.09,800.0,466.17,466.34,466.09,466.09,800.0
2022-12-30 14:10:00,466.05,466.05,466.05,466.05,100.0,466.05,466.05,466.05,466.05,100.0
2022-12-30 14:15:00,465.31,465.87,465.31,465.83,353.0,465.31,465.87,465.31,465.83,353.0
2022-12-30 14:20:00,465.81,465.97,465.8,465.92,600.0,465.81,465.97,465.8,465.92,600.0
2022-12-30 14:25:00,465.62,465.88,465.47,465.87,1227.0,465.62,465.88,465.47,465.87,1227.0
2022-12-30 14:30:00,465.97,466.55,465.97,466.36,3725.0,465.97,466.55,465.97,466.36,3725.0
2022-12-30 14:35:00,466.3,466.3,466.18,466.18,300.0,466.3,466.3,466.18,466.18,300.0
2022-12-30 14:40:00,466.11,466.11,465.83,465.96,1175.0,466.11,466.11,465.83,465.96,1175.0
2022-12-30 14:45:00,466.08,466.14,465.57,465.57,1500.0,466.08,466.14,465.57,465.57,1500.0
2022-12-30 14:50:00,465.9,466.61,465.75,466.13,1787.0,465.9,466.61,465.75,466.13,1787.0
2022-12-30 14:55:00,466.39,466.39,465.92,466.13,500.0,466.39,466.39,465.92,466.13,500.0
2022-12-30 15:00:00,466.34,466.87,466.34,466.87,500.0,466.34,466.87,466.34,466.87,500.0
2022-12-30 15:05:00,466.86,467.28,466.85,467.28,800.0,466.86,467.28,466.85,467.28,800.0
2022-12-30 15:10:00,467.37,467.95,467.37,467.95,1000.0,467.37,467.95,467.37,467.95,1000.0
2022-12-30 15:15:00,467.92,467.92,466.87,466.87,2200.0,467.92,467.92,466.87,466.87,2200.0
2022-12-30 15:20:00,467.05,467.05,466.4,466.4,2000.0,467.05,467.05,466.4,466.4,2000.0
2022-12-30 15:25:00,466.42,466.68,466.07,466.58,2371.0,466.42,466.68,466.07,466.58,2371.0
2022-12-30 15:30:00,466.7,467.7,466.7,467.5,2100.0,466.7,467.7,466.7,467.5,2100.0
2022-12-30 15:35:00,467.42,467.77,467.29,467.46,2300.0,467.42,467.77,467.29,467.46,2300.0
2022-12-30 15:40:00,467.43,467.86,467.37,467.74,1800.0,467.43,467.86,467.37,467.74,1800.0
2022-12-30 15:45:00,467.7,468.27,467.6,468.18,6540.0,467.7,468.27,467.6,468.18,6540.0
2022-12-30 15:50:00,468.34,468.53,468.07,468.24,10273.0,468.34,468.53,468.07,468.24,10273.0
2022-12-30 15:55:00,468.19,469.11,468.14,469.11,12727.0,468.19,469.11,468.14,469.11,12727.0
2023-01-03 09:30:00,469.66,472.34,468.1,471.47,9772.0,469.66,472.34,468.1,471.47,9772.0
2023-01-03 09:35:00,471.68,471.75,470.34,471.05,7304.0,471.68,471.75,470.34,471.05,7304.0
2023-01-03 09:40:00,471.02,472.16,470.62,471.5,2900.0,471.02,472.16,470.62,471.5,2900.0
2023-01-03 09:45:00,471.64,472.09,469.05,469.09,7481.0,471.64,472.09,469.05,469.09,7481.0
2023-01-03 09:50:00,468.92,469.3,467.7,468.54,2806.0,468.92,469.3,467.7,468.54,2806.0
2023-01-03 09:55:00,468.58,468.62,466.62,466.89,4670.0,468.58,468.62,466.62,466.89,4670.0
2023-01-03 10:00:00,468.66,469.75,468.66,469.65,1598.0,468.66,469.75,468.66,469.65,1598.0
2023-01-03 10:05:00,469.22,470.15,469.09,469.77,1805.0,469.22,470.15,469.09,469.77,1805.0
2023-01-03 10:10:00,470.23,471.43,470.23,471.14,2200.0,470.23,471.43,470.23,471.14,2200.0
2023-01-03 10:15:00,471.29,471.9,471.0,471.5,1956.0,471.29,471.9,471.0,471.5,1956.0
2023-01-03 10:20:00,471.16,472.1,471.16,472.1,1113.0,471.16,472.1,471.16,472.1,1113.0
2023-01-03 10:25:00,472.24,473.23,472.19,473.23,2903.0,472.24,473.23,472.19,473.23,2903.0
2023-01-03 10:30:00,473.0,473.0,472.12,472.22,3592.0,473.0,473.0,472.12,472.22,3592.0
2023-01-03 10:35:00,472.17,472.98,471.79,472.04,4520.0,472.17,472.98,471.79,472.04,4520.0
2023-01-03 10:40:00,471.76,472.76,471.56,472.31,5642.0,471.76,472.76,471.56,472.31,5642.0
2023-01-03 10:45:00,472.44,472.49,471.77,471.77,1100.0,472.44,472.49,471.77,471.77,1100.0
2023-01-03 10:50:00,471.5,472.2,471.47,471.79,800.0,471.5,472.2,471.47,471.79,800.0
2023-01-03 10:55:00,471.65,473.58,471.34,473.58,4362.0,471.65,473.58,471.34,473.58,4362.0
2023-01-03 11:00:00,473.5,473.5,472.08,472.43,4500.0,473.5,473.5,472.08,472.43,4500.0
2023-01-03 11:05:00,472.23,472.23,471.96,471.96,400.0,472.23,472.23,471.96,471.96,400.0
2023-01-03 11:10:00,471.88,472.17,470.0,470.12,1900.0,471.88,472.17,470.0,470.12,1900.0
2023-01-03 11:15:00,470.16,470.76,469.51,470.74,2247.0,470.16,470.76,469.51,470.74,2247.0
2023-01-03 11:20:00,470.74,471.01,470.65,470.85,600.0,470.74,471.01,470.65,470.85,600.0
2023-01-03 11:25:00,471.02,471.21,470.78,471.15,1300.0,471.02,471.21,470.78,471.15,1300.0
2023-01-03 11:30:00,470.71,471.13,470.56,471.03,2044.0,470.71,471.13,470.56,471.03,2044.0
2023-01-03 11:35:00,470.95,471.13,470.55,470.7,2300.0,470.95,471.13,470.55,470.7,2300.0
2023-01-03 11:40:00,470.67,470.67,469.15,469.39,3600.0,470.67,470.67,469.15,469.39,3600.0
2023-01-03 11:45:00,469.39,469.77,469.39,469.46,300.0,469.39,469.77,469.39,469.46,300.0
2023-01-03 11:50:00,469.24,469.79,469.11,469.11,1320.0,469.24,469.79,469.11,469.11,1320.0
2023-01-03 11:55:00,468.96,469.31,468.56,469.31,1359.0,468.96,469.31,468.56,469.31,1359.0
2023-01-03 12:00:00,469.57,469.57,468.75,468.75,1200.0,469.57,469.57,468.75,468.75,1200.0
2023-01-03 12:05:00,468.75,468.86,467.66,468.31,5066.0,468.75,468.86,467.66,468.31,5066.0
2023-01-03 12:10:00,468.35,469.01,468.28,469.01,1800.0,468.35,469.01,468.28,469.01,1800.0
2023-01-03 12:15:00,469.06,469.06,468.54,468.8,1246.0,469.06,469.06,468.54,468.8,1246.0
2023-01-03 12:20:00,468.77,469.04,467.81,467.81,2000.0,468.77,469.04,467.81,467.81,2000.0
2023-01-03 12:25:00,467.81,468.85,467.81,468.62,700.0,467.81,468.85,467.81,468.62,700.0
2023-01-03 12:30:00,468.83,471.66,468.44,471.61,47942.0,468.83,471.66,468.44,471.61,47942.0
2023-01-03 12:35:00,471.69,472.0,470.68,470.93,11637.0,471.69,472.0,470.68,470.93,11637.0
2023-01-03 12:40:00,470.78,470.81,469.24,469.5,5998.0,470.78,470.81,469.24,469.5,5998.0
2023-01-03 12:45:00,469.43,469.44,468.66,468.91,2590.0,469.43,469.44,468.66,468.91,2590.0
2023-01-03 12:50:00,468.72,469.47,468.72,469.1,1250.0,468.72,469.47,468.72,469.1,1250.0
2023-01-03 12:55:00,469.12,470.11,469.12,470.11,600.0,469.12,470.11,469.12,470.11,600.0
2023-01-03 13:00:00,470.32,470.87,470.16,470.86,1200.0,470.32,470.87,470.16,470.86,1200.0
2023-01-03 13:05:00,470.63,470.64,470.17,470.55,1150.0,470.63,470.64,470.17,470.55,1150.0
2023-01-03 13:10:00,470.83,471.15,470.83,471.15,2700.0,470.83,471.15,470.83,471.15,2700.0
2023-01-03 13:15:00,471.16,471.21,470.35,470.41,1656.0,471.16,471.21,470.35,470.41,1656.0
2023-01-03 13:20:00,470.52,470.7,470.18,470.69,3115.0,470.52,470.7,470.18,470.69,3115.0
2023-01-03 13:25:00,470.69,471.68,470.67,470.67,1937.0,470.69,471.68,470.67,470.67,1937.0
2023-01-03 13:30:00,470.45,470.67,470.29,470.31,2906.0,470.45,470.67,470.29,470.31,2906.0
2023-01-03 13:35:00,470.26,470.4,469.68,469.68,2158.0,470.26,470.4,469.68,469.68,2158.0
2023-01-03 13:40:00,469.63,470.24,469.63,469.93,1700.0,469.63,470.24,469.63,469.93,1700.0
2023-01-03 13:45:00,469.46,469.84,469.46,469.84,250.0,469.46,469.84,469.46,469.84,250.0
2023-01-03 13:50:00,469.51,470.4,469.51,470.36,1100.0,469.51,470.4,469.51,470.36,1100.0
2023-01-03 13:55:00,470.17,470.49,469.86,469.86,2511.0,470.17,470.49,469.86,469.86,2511.0
2023-01-03 14:00:00,469.5,469.5,469.04,469.26,600.0,469.5,469.5,469.04,469.26,600.0
2023-01-03 14:05:00,469.07,469.73,469.07,469.38,857.0,469.07,469.73,469.07,469.38,857.0
2023-01-03 14:10:00,469.78,469.78,468.67,468.67,1220.0,469.78,469.78,468.67,468.67,1220.0
2023-01-03 14:15:00,469.01,469.43,469.01,469.25,1200.0,469.01,469.43,469.01,469.25,1200.0
2023-01-03 14:20:00,469.35,469.35,468.94,468.94,970.0,469.35,469.35,468.94,468.94,970.0
2023-01-03 14:25:00,469.22,469.22,468.72,468.73,855.0,469.22,469.22,468.72,468.73,855.0
2023-01-03 14:30:00,468.72,468.94,468.51,468.94,3219.0,468.72,468.94,468.51,468.94,3219.0
2023-01-03 14:35:00,469.02,469.02,468.54,468.54,700.0,469.02,469.02,468.54,468.54,700.0
2023-01-03 14:40:00,468.67,469.8,468.66,469.8,2739.0,468.67,469.8,468.66,469.8,2739.0
2023-01-03 14:45:00,469.99,471.26,469.98,471.16,2417.0,469.99,471.26,469.98,471.16,2417.0
2023-01-03 14:50:00,471.17,471.17,470.59,470.6,1700.0,471.17,471.17,470.59,470.6,1700.0
2023-01-03 14:55:00,470.65,471.19,470.03,471.19,3814.0,470.65,471.19,470.03,471.19,3814.0
2023-01-03 15:00:00,471.03,471.17,470.57,470.57,805.0,471.03,471.17,470.57,470.57,805.0
2023-01-03 15:05:00,471.03,471.16,470.73,470.92,1600.0,471.03,471.16,470.73,470.92,1600.0
2023-01-03 15:10:00,471.31,471.68,471.19,471.65,1600.0,471.31,471.68,471.19,471.65,1600.0
2023-01-03 15:15:00,471.85,472.33,471.85,471.89,5166.0,471.85,472.33,471.85,471.89,5166.0
2023-01-03 15:20:00,471.78,471.78,470.39,470.51,1750.0,471.78,471.78,470.39,470.51,1750.0
2023-01-03 15:25:00,470.44,471.16,470.44,470.87,3039.0,470.44,471.16,470.44,470.87,3039.0
2023-01-03 15:30:00,471.27,471.35,470.96,471.35,1218.0,471.27,471.35,470.96,471.35,1218.0
2023-01-03 15:35:00,471.34,471.54,470.6,470.68,2085.0,471.34,471.54,470.6,470.68,2085.0
2023-01-03 15:40:00,470.95,471.13,470.48,470.96,4713.0,470.95,471.13,470.48,470.96,4713.0
2023-01-03 15:45:00,470.86,471.59,470.69,471.59,2788.0,470.86,471.59,470.69,471.59,2788.0
2023-01-03 15:50:00,471.36,471.9,471.15,471.65,9683.0,471.36,471.9,471.15,471.65,9683.0
2023-01-03 15:55:00,472.02,472.11,471.49,471.49,14413.0,472.02,472.11,471.49,471.49,14413.0
2023-01-04 09:30:00,474.77,476.31,471.69,471.7,5915.0,474.77,476.31,471.69,471.7,5915.0
2023-01-04 09:35:00,472.62,473.19,471.33,472.85,4636.0,472.62,473.19,471.33,472.85,4636.0
2023-01-04 09:40:00,472.75,473.86,472.5,473.77,2244.0,472.75,473.86,472.5,473.77,2244.0
2023-01-04 09:45:00,473.43,475.0,473.35,474.79,5009.0,473.43,475.0,473.35,474.79,5009.0
2023-01-04 09:50:00,474.45,475.01,473.81,475.01,3700.0,474.45,475.01,473.81,475.01,3700.0
2023-01-04 09:55:00,476.0,477.0,475.59,477.0,5646.0,476.0,477.0,475.59,477.0,5646.0
2023-01-04 10:00:00,476.11,477.22,474.73,476.37,6023.0,476.11,477.22,474.73,476.37,6023.0
2023-01-04 10:05:00,476.64,476.67,474.99,475.65,1700.0,476.64,476.67,474.99,475.65,1700.0
2023-01-04 10:10:00,475.62,476.56,475.61,475.86,2497.0,475.62,476.56,475.61,475.86,2497.0
2023-01-04 10:15:00,475.19,476.28,475.01,476.0,3563.0,475.19,476.28,475.01,476.0,3563.0
2023-01-04 10:20:00,476.19,477.2,476.0,476.99,6528.0,476.19,477.2,476.0,476.99,6528.0
2023-01-04 10:25:00,476.86,477.05,476.34,476.81,2469.0,476.86,477.05,476.34,476.81,2469.0
2023-01-04 10:30:00,477.29,477.94,476.87,477.67,2183.0,477.29,477.94,476.87,477.67,2183.0
2023-01-04 10:35:00,477.36,478.32,477.3,478.15,4452.0,477.36,478.32,477.3,478.15,4452.0
2023-01-04 10:40:00,478.04,479.19,477.91,478.67,5218.0,478.04,479.19,477.91,478.67,5218.0
2023-01-04 10:45:00,478.79,479.65,478.77,479.2,3834.0,478.79,479.65,478.77,479.2,3834.0
2023-01-04 10:50:00,479.04,479.04,478.14,478.21,4455.0,479.04,479.04,478.14,478.21,4455.0
2023-01-04 10:55:00,478.06,478.47,477.42,478.35,3061.0,478.06,478.47,477.42,478.35,3061.0
2023-01-04 11:00:00,478.68,478.81,478.17,478.53,1275.0,478.68,478.81,478.17,478.53,1275.0
2023-01-04 11:05:00,478.66,479.01,478.08,479.01,2700.0,478.66,479.01,478.08,479.01,2700.0
2023-01-04 11:10:00,479.01,479.69,478.99,479.01,4537.0,479.01,479.69,478.99,479.01,4537.0
2023-01-04 11:15:00,479.39,479.57,479.09,479.23,5216.0,479.39,479.57,479.09,479.23,5216.0
2023-01-04 11:20:00,479.1,479.47,478.76,478.81,8513.0,479.1,479.47,478.76,478.81,8513.0
2023-01-04 11:25:00,479.09,480.25,478.86,480.25,9219.0,479.09,480.25,478.86,480.25,9219.0
2023-01-04 11:30:00,480.18,481.54,480.18,481.26,4663.0,480.18,481.54,480.18,481.26,4663.0
2023-01-04 11:35:00,481.04,481.28,480.94,481.23,3154.0,481.04,481.28,480.94,481.23,3154.0
2023-01-04 11:40:00,481.5,481.92,481.41,481.92,2550.0,481.5,481.92,481.41,481.92,2550.0
2023-01-04 11:45:00,481.83,481.97,481.57,481.89,2100.0,481.83,481.97,481.57,481.89,2100.0
2023-01-04 11:50:00,481.86,481.99,481.51,481.81,2500.0,481.86,481.99,481.51,481.81,2500.0
2023-01-04 11:55:00,482.03,482.08,481.26,481.36,3780.0,482.03,482.08,481.26,481.36,3780.0
2023-01-04 12:00:00,481.41,481.84,481.04,481.67,7126.0,481.41,481.84,481.04,481.67,7126.0
2023-01-04 12:05:00,481.62,481.84,481.21,481.54,700.0,481.62,481.84,481.21,481.54,700.0
2023-01-04 12:10:00,481.56,481.56,480.95,480.96,2323.0,481.56,481.56,480.95,480.96,2323.0
2023-01-04 12:15:00,480.78,480.99,480.57,480.57,1420.0,480.78,480.99,480.57,480.57,1420.0
2023-01-04 12:20:00,480.71,480.92,480.51,480.57,1747.0,480.71,480.92,480.51,480.57,1747.0
2023-01-04 12:25:00,481.2,481.41,481.08,481.18,1299.0,481.2,481.41,481.08,481.18,1299.0
2023-01-04 12:30:00,481.02,481.35,480.77,481.1,2250.0,481.02,481.35,480.77,481.1,2250.0
2023-01-04 12:35:00,481.12,481.12,480.71,480.94,1200.0,481.12,481.12,480.71,480.94,1200.0
2023-01-04 12:40:00,480.94,480.94,480.66,480.89,1550.0,480.94,480.94,480.66,480.89,1550.0
2023-01-04 12:45:00,480.6,481.0,480.6,480.82,1000.0,480.6,481.0,480.6,480.82,1000.0
2023-01-04 12:50:00,481.03,481.03,480.4,480.87,1906.0,481.03,481.03,480.4,480.87,1906.0
2023-01-04 12:55:00,481.01,481.01,480.33,480.66,4360.0,481.01,481.01,480.33,480.66,4360.0
2023-01-04 13:00:00,480.65,480.94,479.83,480.67,3451.0,480.65,480.94,479.83,480.67,3451.0
2023-01-04 13:05:00,480.68,481.04,480.46,480.54,1925.0,480.68,481.04,480.46,480.54,1925.0
2023-01-04 13:10:00,480.5,481.21,480.5,481.21,900.0,480.5,481.21,480.5,481.21,900.0
2023-01-04 13:15:00,480.77,481.45,480.77,480.93,2481.0,480.77,481.45,480.77,480.93,2481.0
2023-01-04 13:20:00,481.0,481.41,480.6,480.97,3600.0,481.0,481.41,480.6,480.97,3600.0
2023-01-04 13:25:00,481.38,481.38,480.79,480.92,2950.0,481.38,481.38,480.79,480.92,2950.0
2023-01-04 13:30:00,481.05,481.15,480.89,481.06,4346.0,481.05,481.15,480.89,481.06,4346.0
2023-01-04 13:35:00,481.08,481.73,481.08,481.73,1300.0,481.08,481.73,481.08,481.73,1300.0
2023-01-04 13:40:00,481.71,481.76,481.3,481.75,2974.0,481.71,481.76,481.3,481.75,2974.0
2023-01-04 13:45:00,481.68,482.53,481.68,482.23,3211.0,481.68,482.53,481.68,482.23,3211.0
2023-01-04 13:50:00,482.27,482.51,482.15,482.44,900.0,482.27,482.51,482.15,482.44,900.0
2023-01-04 13:55:00,482.24,482.51,481.53,481.53,3750.0,482.24,482.51,481.53,481.53,3750.0
2023-01-04 14:00:00,482.08,483.1,481.0,482.0,2671.0,482.08,483.1,481.0,482.0,2671.0
2023-01-04 14:05:00,483.0,483.18,481.0,481.19,5923.0,483.0,483.18,481.0,481.19,5923.0
2023-01-04 14:10:00,481.56,481.81,480.75,481.0,7393.0,481.56,481.81,480.75,481.0,7393.0
2023-01-04 14:15:00,481.43,482.11,481.43,481.92,2400.0,481.43,482.11,481.43,481.92,2400.0
2023-01-04 14:20:00,481.91,481.91,480.57,480.96,36411.0,481.91,481.91,480.57,480.96,36411.0
2023-01-04 14:25:00,480.92,480.92,478.58,479.18,7286.0,480.92,480.92,478.58,479.18,7286.0
2023-01-04 14:30:00,478.98,480.1,478.83,480.1,3995.0,478.98,480.1,478.83,480.1,3995.0
2023-01-04 14:35:00,479.75,480.06,479.69,480.03,2601.0,479.75,480.06,479.69,480.03,2601.0
2023-01-04 14:40:00,479.9,481.46,479.81,481.12,5354.0,479.9,481.46,479.81,481.12,5354.0
2023-01-04 14:45:00,481.12,481.68,481.1,481.1,2300.0,481.12,481.68,481.1,481.1,2300.0
2023-01-04 14:50:00,480.86,481.66,480.86,481.25,1890.0,480.86,481.66,480.86,481.25,1890.0
2023-01-04 14:55:00,481.36,482.27,481.35,481.89,1850.0,481.36,482.27,481.35,481.89,1850.0
2023-01-04 15:00:00,481.94,482.5,481.89,482.5,2512.0,481.94,482.5,481.89,482.5,2512.0
2023-01-04 15:05:00,482.01,482.13,481.5,481.95,3513.0,482.01,482.13,481.5,481.95,3513.0
2023-01-04 15:10:00,481.83,482.05,481.54,481.95,2100.0,481.83,482.05,481.54,481.95,2100.0
2023-01-04 15:15:00,482.05,482.11,481.23,481.4,3087.0,482.05,482.11,481.23,481.4,3087.0
2023-01-04 15:20:00,481.66,481.66,480.82,481.15,3500.0,481.66,481.66,480.82,481.15,3500.0
2023-01-04 15:25:00,481.38,481.38,480.0,480.0,6259.0,481.38,481.38,480.0,480.0,6259.0
2023-01-04 15:30:00,479.92,481.02,479.84,481.0,8787.0,479.92,481.02,479.84,481.0,8787.0
2023-01-04 15:35:00,480.9,480.93,479.97,480.74,6175.0,480.9,480.93,479.97,480.74,6175.0
2023-01-04 15:40:00,480.48,480.49,479.99,480.2,6337.0,480.48,480.49,479.99,480.2,6337.0
2023-01-04 15:45:00,480.19,480.99,480.09,480.99,7070.0,480.19,480.99,480.09,480.99,7070.0
2023-01-04 15:50:00,481.35,481.84,481.01,481.36,17670.0,481.35,481.84,481.01,481.36,17670.0
2023-01-04 15:55:00,481.58,483.61,481.58,483.47,19056.0,481.58,483.61,481.58,483.47,19056.0
2023-01-05 09:30:00,482.47,483.48,479.56,481.47,10806.0,482.47,483.48,479.56,481.47,10806.0
2023-01-05 09:35:00,481.55,482.57,481.49,482.05,11720.0,481.55,482.57,481.49,482.05,11720.0
2023-01-05 09:40:00,482.03,483.73,481.64,483.35,11187.0,482.03,483.73,481.64,483.35,11187.0
2023-01-05 09:45:00,483.24,484.17,483.24,483.87,7136.0,483.24,484.17,483.24,483.87,7136.0
2023-01-05 09:50:00,483.87,484.66,483.87,484.56,5682.0,483.87,484.66,483.87,484.56,5682.0
2023-01-05 09:55:00,484.61,485.85,484.48,485.16,6894.0,484.61,485.85,484.48,485.16,6894.0
2023-01-05 10:00:00,485.02,486.67,484.75,486.67,4522.0,485.02,486.67,484.75,486.67,4522.0
2023-01-05 10:05:00,486.79,488.76,486.72,488.0,12122.0,486.79,488.76,486.72,488.0,12122.0
2023-01-05 10:10:00,487.59,488.9,487.59,488.32,5558.0,487.59,488.9,487.59,488.32,5558.0
2023-01-05 10:15:00,488.53,488.72,487.92,488.36,4042.0,488.53,488.72,487.92,488.36,4042.0
2023-01-05 10:20:00,488.31,488.31,487.52,487.52,3100.0,488.31,488.31,487.52,487.52,3100.0
2023-01-05 10:25:00,487.46,488.13,487.39,488.12,1564.0,487.46,488.13,487.39,488.12,1564.0
2023-01-05 10:30:00,487.95,488.75,487.95,488.59,3951.0,487.95,488.75,487.95,488.59,3951.0
2023-01-05 10:35:00,488.44,489.23,487.98,489.03,3318.0,488.44,489.23,487.98,489.03,3318.0
2023-01-05 10:40:00,489.18,490.8,489.15,490.8,3988.0,489.18,490.8,489.15,490.8,3988.0
2023-01-05 10:45:00,490.98,490.98,489.36,489.78,6918.0,490.98,490.98,489.36,489.78,6918.0
2023-01-05 10:50:00,490.0,490.0,489.07,489.54,6682.0,490.0,490.0,489.07,489.54,6682.0
2023-01-05 10:55:00,489.48,489.48,489.05,489.06,1788.0,489.48,489.48,489.05,489.06,1788.0
2023-01-05 11:00:00,488.72,488.83,488.25,488.5,4050.0,488.72,488.83,488.25,488.5,4050.0
2023-01-05 11:05:00,488.8,489.08,488.63,488.88,1950.0,488.8,489.08,488.63,488.88,1950.0
2023-01-05 11:10:00,489.08,489.17,487.89,487.98,2964.0,489.08,489.17,487.89,487.98,2964.0
2023-01-05 11:15:00,487.98,487.98,487.0,487.21,4700.0,487.98,487.98,487.0,487.21,4700.0
2023-01-05 11:20:00,487.06,487.5,486.66,486.9,3515.0,487.06,487.5,486.66,486.9,3515.0
2023-01-05 11:25:00,487.16,487.47,487.16,487.34,800.0,487.16,487.47,487.16,487.34,800.0
2023-01-05 11:30:00,487.45,488.95,487.44,488.38,2700.0,487.45,488.95,487.44,488.38,2700.0
2023-01-05 11:35:00,488.22,488.31,487.03,487.7,2948.0,488.22,488.31,487.03,487.7,2948.0
2023-01-05 11:40:00,487.69,488.73,487.54,488.72,900.0,487.69,488.73,487.54,488.72,900.0
2023-01-05 11:45:00,488.6,489.19,488.35,489.19,2235.0,488.6,489.19,488.35,489.19,2235.0
2023-01-05 11:50:00,489.07,489.14,488.65,488.78,1600.0,489.07,489.14,488.65,488.78,1600.0
2023-01-05 11:55:00,488.66,488.89,488.32,488.37,1622.0,488.66,488.89,488.32,488.37,1622.0
2023-01-05 12:00:00,488.72,489.28,488.72,488.86,2946.0,488.72,489.28,488.72,488.86,2946.0
2023-01-05 12:05:00,488.94,489.17,488.75,489.1,1500.0,488.94,489.17,488.75,489.1,1500.0
2023-01-05 12:10:00,488.94,488.95,488.1,488.1,2571.0,488.94,488.95,488.1,488.1,2571.0
2023-01-05 12:15:00,487.75,487.75,486.7,486.7,1742.0,487.75,487.75,486.7,486.7,1742.0
2023-01-05 12:20:00,486.67,487.88,486.58,487.84,3404.0,486.67,487.88,486.58,487.84,3404.0
2023-01-05 12:25:00,487.68,487.85,487.28,487.68,1907.0,487.68,487.85,487.28,487.68,1907.0
2023-01-05 12:30:00,487.48,488.3,487.48,488.3,5091.0,487.48,488.3,487.48,488.3,5091.0
2023-01-05 12:35:00,488.09,488.23,487.39,487.39,2000.0,488.09,488.23,487.39,487.39,2000.0
2023-01-05 12:40:00,487.59,487.87,487.37,487.37,1953.0,487.59,487.87,487.37,487.37,1953.0
2023-01-05 12:45:00,487.25,487.57,487.2,487.54,1729.0,487.25,487.57,487.2,487.54,1729.0
2023-01-05 12:50:00,487.48,487.5,487.13,487.3,2145.0,487.48,487.5,487.13,487.3,2145.0
2023-01-05 12:55:00,487.13,487.5,487.12,487.3,2195.0,487.13,487.5,487.12,487.3,2195.0
2023-01-05 13:00:00,487.12,487.12,485.67,485.91,1335.0,487.12,487.12,485.67,485.91,1335.0
2023-01-05 13:05:00,485.69,486.34,485.6,486.33,2200.0,485.69,486.34,485.6,486.33,2200.0
2023-01-05 13:10:00,486.25,486.26,485.89,485.89,1500.0,486.25,486.26,485.89,485.89,1500.0
2023-01-05 13:15:00,486.0,486.0,485.73,485.73,1000.0,486.0,486.0,485.73,485.73,1000.0
2023-01-05 13:20:00,486.05,488.69,486.05,488.54,4364.0,486.05,488.69,486.05,488.54,4364.0
2023-01-05 13:25:00,488.55,489.26,488.35,488.46,4417.0,488.55,489.26,488.35,488.46,4417.0
2023-01-05 13:30:00,488.72,488.72,488.01,488.7,1300.0,488.72,488.72,488.01,488.7,1300.0
2023-01-05 13:35:00,488.8,488.8,488.51,488.7,1300.0,488.8,488.8,488.51,488.7,1300.0
2023-01-05 13:40:00,488.78,489.1,488.26,488.26,1086.0,488.78,489.1,488.26,488.26,1086.0
2023-01-05 13:45:00,488.36,488.82,488.32,488.56,2562.0,488.36,488.82,488.32,488.56,2562.0
2023-01-05 13:50:00,488.29,488.65,488.11,488.61,2539.0,488.29,488.65,488.11,488.61,2539.0
2023-01-05 13:55:00,488.39,488.83,488.35,488.54,1985.0,488.39,488.83,488.35,488.54,1985.0
2023-01-05 14:00:00,488.85,489.64,488.85,489.2,3415.0,488.85,489.64,488.85,489.2,3415.0
2023-01-05 14:05:00,489.36,489.36,489.15,489.15,300.0,489.36,489.36,489.15,489.15,300.0
2023-01-05 14:10:00,489.23,489.23,488.36,488.42,1933.0,489.23,489.23,488.36,488.42,1933.0
2023-01-05 14:15:00,488.41,488.87,488.4,488.87,900.0,488.41,488.87,488.4,488.87,900.0
2023-01-05 14:20:00,489.0,489.08,488.81,488.81,2768.0,489.0,489.08,488.81,488.81,2768.0
2023-01-05 14:25:00,488.75,488.75,488.27,488.27,954.0,488.75,488.75,488.27,488.27,954.0
2023-01-05 14:30:00,488.53,488.69,488.38,488.54,2067.0,488.53,488.69,488.38,488.54,2067.0
2023-01-05 14:35:00,488.42,489.42,488.42,489.22,1868.0,488.42,489.42,488.42,489.22,1868.0
2023-01-05 14:40:00,489.27,489.27,489.0,489.0,1838.0,489.27,489.27,489.0,489.0,1838.0
2023-01-05 14:45:00,489.16,489.96,489.1,489.8,2225.0,489.16,489.96,489.1,489.8,2225.0
2023-01-05 14:50:00,489.58,489.8,489.52,489.7,906.0,489.58,489.8,489.52,489.7,906.0
2023-01-05 14:55:00,489.43,489.45,488.83,488.84,3227.0,489.43,489.45,488.83,488.84,3227.0
2023-01-05 15:00:00,488.7,488.8,488.56,488.56,1645.0,488.7,488.8,488.56,488.56,1645.0
2023-01-05 15:05:00,488.33,488.33,488.03,488.18,2098.0,488.33,488.33,488.03,488.18,2098.0
2023-01-05 15:10:00,488.08,488.31,487.79,488.31,4195.0,488.08,488.31,487.79,488.31,4195.0
2023-01-05 15:15:00,488.4,488.98,488.4,488.75,2458.0,488.4,488.98,488.4,488.75,2458.0
2023-01-05 15:20:00,488.6,489.01,488.6,488.9,2172.0,488.6,489.01,488.6,488.9,2172.0
2023-01-05 15:25:00,488.68,488.9,488.43,488.65,2977.0,488.68,488.9,488.43,488.65,2977.0
2023-01-05 15:30:00,488.39,488.87,488.38,488.74,7624.0,488.39,488.87,488.38,488.74,7624.0
2023-01-05 15:35:00,488.9,489.66,488.85,489.12,5632.0,488.9,489.66,488.85,489.12,5632.0
2023-01-05 15:40:00,489.1,489.21,488.74,488.9,4628.0,489.1,489.21,488.74,488.9,4628.0
2023-01-05 15:45:00,488.99,489.24,488.39,488.39,8666.0,488.99,489.24,488.39,488.39,8666.0
2023-01-05 15:50:00,488.52,488.77,488.37,488.56,16662.0,488.52,488.77,488.37,488.56,16662.0
2023-01-05 15:55:00,488.73,489.37,488.73,488.99,29377.0,488.73,489.37,488.73,488.99,29377.0
2023-01-06 09:30:00,478.99,487.5,478.89,486.46,25360.0,478.99,487.5,478.89,486.46,25360.0
2023-01-06 09:35:00,486.37,488.31,485.21,486.06,11464.0,486.37,488.31,485.21,486.06,11464.0
2023-01-06 09:40:00,486.52,487.54,484.59,486.11,8966.0,486.52,487.54,484.59,486.11,8966.0
2023-01-06 09:45:00,485.52,485.53,483.75,484.71,9459.0,485.52,485.53,483.75,484.71,9459.0
2023-01-06 09:50:00,484.45,486.24,484.09,486.21,3204.0,484.45,486.24,484.09,486.21,3204.0
2023-01-06 09:55:00,486.56,487.81,486.38,486.56,5942.0,486.56,487.81,486.38,486.56,5942.0
2023-01-06 10:00:00,486.88,487.6,485.59,485.77,5084.0,486.88,487.6,485.59,485.77,5084.0
2023-01-06 10:05:00,485.26,487.0,485.25,486.77,3100.0,485.26,487.0,485.25,486.77,3100.0
2023-01-06 10:10:00,487.11,487.11,486.4,486.49,1900.0,487.11,487.11,486.4,486.49,1900.0
2023-01-06 10:15:00,486.55,488.03,486.55,488.03,3619.0,486.55,488.03,486.55,488.03,3619.0
2023-01-06 10:20:00,488.03,488.14,487.41,487.77,1990.0,488.03,488.14,487.41,487.77,1990.0
2023-01-06 10:25:00,487.47,487.5,486.9,487.05,3187.0,487.47,487.5,486.9,487.05,3187.0
2023-01-06 10:30:00,487.37,487.66,487.05,487.38,2114.0,487.37,487.66,487.05,487.38,2114.0
2023-01-06 10:35:00,487.36,488.28,487.36,487.67,5700.0,487.36,488.28,487.36,487.67,5700.0
2023-01-06 10:40:00,487.59,487.65,485.72,485.72,1900.0,487.59,487.65,485.72,485.72,1900.0
2023-01-06 10:45:00,486.21,486.5,485.7,486.5,5108.0,486.21,486.5,485.7,486.5,5108.0
2023-01-06 10:50:00,486.92,488.05,486.78,488.05,3700.0,486.92,488.05,486.78,488.05,3700.0
2023-01-06 10:55:00,487.97,489.28,487.96,488.16,9499.0,487.97,489.28,487.96,488.16,9499.0
2023-01-06 11:00:00,488.35,489.2,488.31,489.15,4246.0,488.35,489.2,488.31,489.15,4246.0
2023-01-06 11:05:00,489.0,489.26,488.21,488.41,3595.0,489.0,489.26,488.21,488.41,3595.0
2023-01-06 11:10:00,488.31,488.42,487.46,487.54,2802.0,488.31,488.42,487.46,487.54,2802.0
2023-01-06 11:15:00,487.45,487.51,487.03,487.03,2622.0,487.45,487.51,487.03,487.03,2622.0
2023-01-06 11:20:00,486.64,486.97,486.39,486.57,4378.0,486.64,486.97,486.39,486.57,4378.0
2023-01-06 11:25:00,486.3,486.34,485.76,485.76,2683.0,486.3,486.34,485.76,485.76,2683.0
2023-01-06 11:30:00,485.97,485.97,485.28,485.88,3071.0,485.97,485.97,485.28,485.88,3071.0
2023-01-06 11:35:00,485.83,485.83,484.89,484.9,2786.0,485.83,485.83,484.89,484.9,2786.0
2023-01-06 11:40:00,485.0,485.35,485.0,485.16,1850.0,485.0,485.35,485.0,485.16,1850.0
2023-01-06 11:45:00,485.39,485.43,484.69,484.69,2515.0,485.39,485.43,484.69,484.69,2515.0
2023-01-06 11:50:00,484.82,485.19,484.25,484.65,4825.0,484.82,485.19,484.25,484.65,4825.0
2023-01-06 11:55:00,484.66,485.62,484.66,484.77,1598.0,484.66,485.62,484.66,484.77,1598.0
2023-01-06 12:00:00,484.77,484.79,484.36,484.5,5827.0,484.77,484.79,484.36,484.5,5827.0
2023-01-06 12:05:00,484.72,484.92,484.52,484.52,764.0,484.72,484.92,484.52,484.52,764.0
2023-01-06 12:10:00,484.56,484.64,484.19,484.47,2100.0,484.56,484.64,484.19,484.47,2100.0
2023-01-06 12:15:00,484.52,485.09,483.99,485.09,5185.0,484.52,485.09,483.99,485.09,5185.0
2023-01-06 12:20:00,485.0,485.21,483.42,483.43,2619.0,485.0,485.21,483.42,483.43,2619.0
2023-01-06 12:25:00,483.79,483.81,482.87,483.01,2470.0,483.79,483.81,482.87,483.01,2470.0
2023-01-06 12:30:00,483.15,483.45,483.1,483.26,6246.0,483.15,483.45,483.1,483.26,6246.0
2023-01-06 12:35:00,483.44,483.44,482.44,482.44,1850.0,483.44,483.44,482.44,482.44,1850.0
2023-01-06 12:40:00,482.66,482.74,481.23,482.04,5081.0,482.66,482.74,481.23,482.04,5081.0
2023-01-06 12:45:00,482.06,482.42,481.95,482.42,2084.0,482.06,482.42,481.95,482.42,2084.0
2023-01-06 12:50:00,482.29,482.29,481.44,482.13,5447.0,482.29,482.29,481.44,482.13,5447.0
2023-01-06 12:55:00,481.86,482.19,480.63,481.01,6300.0,481.86,482.19,480.63,481.01,6300.0
2023-01-06 13:00:00,481.08,482.01,481.0,481.0,4040.0,481.08,482.01,481.0,481.0,4040.0
2023-01-06 13:05:00,480.93,481.35,480.92,481.35,3761.0,480.93,481.35,480.92,481.35,3761.0
2023-01-06 13:10:00,481.35,481.36,480.75,481.1,3130.0,481.35,481.36,480.75,481.1,3130.0
2023-01-06 13:15:00,481.1,482.42,481.1,482.42,3278.0,481.1,482.42,481.1,482.42,3278.0
2023-01-06 13:20:00,482.34,482.36,481.5,481.97,6129.0,482.34,482.36,481.5,481.97,6129.0
2023-01-06 13:25:00,481.97,482.82,481.97,482.48,2603.0,481.97,482.82,481.97,482.48,2603.0
2023-01-06 13:30:00,482.47,482.9,482.47,482.72,3768.0,482.47,482.9,482.47,482.72,3768.0
2023-01-06 13:35:00,482.74,482.74,481.96,482.17,3262.0,482.74,482.74,481.96,482.17,3262.0
2023-01-06 13:40:00,482.18,482.83,482.17,482.82,2300.0,482.18,482.83,482.17,482.82,2300.0
2023-01-06 13:45:00,482.66,482.72,482.2,482.43,2689.0,482.66,482.72,482.2,482.43,2689.0
2023-01-06 13:50:00,482.45,483.73,482.45,483.29,1983.0,482.45,483.73,482.45,483.29,1983.0
2023-01-06 13:55:00,483.61,484.41,483.35,484.18,3100.0,483.61,484.41,483.35,484.18,3100.0
2023-01-06 14:00:00,484.1,484.29,483.84,484.01,2500.0,484.1,484.29,483.84,484.01,2500.0
2023-01-06 14:05:00,484.14,484.54,483.35,483.55,6357.0,484.14,484.54,483.35,483.55,6357.0
2023-01-06 14:10:00,483.35,484.33,483.31,483.88,4989.0,483.35,484.33,483.31,483.88,4989.0
2023-01-06 14:15:00,483.89,484.25,483.77,484.01,3022.0,483.89,484.25,483.77,484.01,3022.0
2023-01-06 14:20:00,484.15,485.0,484.07,484.73,2810.0,484.15,485.0,484.07,484.73,2810.0
2023-01-06 14:25:00,484.75,484.82,483.65,483.65,4025.0,484.75,484.82,483.65,483.65,4025.0
2023-01-06 14:30:00,483.96,484.28,483.95,484.28,1153.0,483.96,484.28,483.95,484.28,1153.0
2023-01-06 14:35:00,484.27,484.38,483.98,483.98,3836.0,484.27,484.38,483.98,483.98,3836.0
2023-01-06 14:40:00,484.09,484.64,484.09,484.63,1337.0,484.09,484.64,484.09,484.63,1337.0
2023-01-06 14:45:00,484.49,484.8,484.1,484.8,3788.0,484.49,484.8,484.1,484.8,3788.0
2023-01-06 14:50:00,484.78,485.52,484.49,484.5,2376.0,484.78,485.52,484.49,484.5,2376.0
2023-01-06 14:55:00,484.67,484.9,484.52,484.64,2213.0,484.67,484.9,484.52,484.64,2213.0
2023-01-06 15:00:00,484.81,485.76,484.81,485.76,4995.0,484.81,485.76,484.81,485.76,4995.0
2023-01-06 15:05:00,486.09,486.84,485.88,486.78,4642.0,486.09,486.84,485.88,486.78,4642.0
2023-01-06 15:10:00,486.79,486.97,485.98,486.52,3855.0,486.79,486.97,485.98,486.52,3855.0
2023-01-06 15:15:00,486.64,486.85,486.15,486.16,3963.0,486.64,486.85,486.15,486.16,3963.0
2023-01-06 15:20:00,486.4,486.4,485.82,486.03,3395.0,486.4,486.4,485.82,486.03,3395.0
2023-01-06 15:25:00,486.07,486.07,485.42,485.99,2104.0,486.07,486.07,485.42,485.99,2104.0
2023-01-06 15:30:00,485.86,486.4,485.75,486.24,4459.0,485.86,486.4,485.75,486.24,4459.0
2023-01-06 15:35:00,486.24,487.17,485.91,486.5,14840.0,486.24,487.17,485.91,486.5,14840.0
2023-01-06 15:40:00,486.57,486.91,486.5,486.84,4600.0,486.57,486.91,486.5,486.84,4600.0
2023-01-06 15:45:00,486.79,486.88,486.03,486.15,8516.0,486.79,486.88,486.03,486.15,8516.0
2023-01-06 15:50:00,486.04,486.42,485.53,486.4,10250.0,486.04,486.42,485.53,486.4,10250.0
2023-01-06 15:55:00,486.45,486.64,485.82,486.11,27512.0,486.45,486.64,485.82,486.11,27512.0
2023-01-09 09:30:00,484.27,485.77,483.03,483.67,13832.0,484.27,485.77,483.03,483.67,13832.0
2023-01-09 09:35:00,484.31,484.62,482.46,482.59,3503.0,484.31,484.62,482.46,482.59,3503.0
2023-01-09 09:40:00,482.9,482.9,481.56,481.65,5528.0,482.9,482.9,481.56,481.65,5528.0
2023-01-09 09:45:00,481.83,482.41,480.41,482.41,9033.0,481.83,482.41,480.41,482.41,9033.0
2023-01-09 09:50:00,482.01,483.83,481.98,483.69,1800.0,482.01,483.83,481.98,483.69,1800.0
2023-01-09 09:55:00,483.83,484.6,483.82,484.26,2475.0,483.83,484.6,483.82,484.26,2475.0
2023-01-09 10:00:00,484.3,486.01,484.3,486.0,1203.0,484.3,486.01,484.3,486.0,1203.0
2023-01-09 10:05:00,485.79,486.28,485.37,486.19,5272.0,485.79,486.28,485.37,486.19,5272.0
2023-01-09 10:10:00,486.3,487.4,485.51,485.59,6565.0,486.3,487.4,485.51,485.59,6565.0
2023-01-09 10:15:00,485.88,486.75,485.88,486.38,4346.0,485.88,486.75,485.88,486.38,4346.0
2023-01-09 10:20:00,486.42,486.51,486.15,486.15,1210.0,486.42,486.51,486.15,486.15,1210.0
2023-01-09 10:25:00,486.0,486.55,485.69,486.06,3369.0,486.0,486.55,485.69,486.06,3369.0
2023-01-09 10:30:00,485.71,486.31,485.28,486.31,3500.0,485.71,486.31,485.28,486.31,3500.0
2023-01-09 10:35:00,486.15,486.35,485.68,485.98,1357.0,486.15,486.35,485.68,485.98,1357.0
2023-01-09 10:40:00,486.01,486.01,485.25,485.69,3200.0,486.01,486.01,485.25,485.69,3200.0
2023-01-09 10:45:00,486.42,487.1,486.42,486.73,1141.0,486.42,487.1,486.42,486.73,1141.0
2023-01-09 10:50:00,486.71,487.17,486.25,486.25,4057.0,486.71,487.17,486.25,486.25,4057.0
2023-01-09 10:55:00,486.17,486.26,485.79,485.95,1753.0,486.17,486.26,485.79,485.95,1753.0
2023-01-09 11:00:00,485.73,486.6,485.73,486.6,3600.0,485.73,486.6,485.73,486.6,3600.0
2023-01-09 11:05:00,487.04,487.57,487.04,487.57,1400.0,487.04,487.57,487.04,487.57,1400.0
2023-01-09 11:10:00,487.37,487.49,487.15,487.3,2227.0,487.37,487.49,487.15,487.3,2227.0
2023-01-09 11:15:00,487.24,487.81,487.23,487.72,500.0,487.24,487.81,487.23,487.72,500.0
2023-01-09 11:20:00,488.0,488.03,487.59,487.59,3090.0,488.0,488.03,487.59,487.59,3090.0
2023-01-09 11:25:00,487.71,487.87,487.59,487.59,1601.0,487.71,487.87,487.59,487.59,1601.0
2023-01-09 11:30:00,487.56,487.65,487.21,487.21,2888.0,487.56,487.65,487.21,487.21,2888.0
2023-01-09 11:35:00,486.97,487.48,486.92,487.25,1200.0,486.97,487.48,486.92,487.25,1200.0
2023-01-09 11:40:00,487.25,487.52,487.12,487.52,1354.0,487.25,487.52,487.12,487.52,1354.0
2023-01-09 11:45:00,487.76,488.77,487.76,488.77,1640.0,487.76,488.77,487.76,488.77,1640.0
2023-01-09 11:50:00,488.8,489.15,488.73,488.85,2191.0,488.8,489.15,488.73,488.85,2191.0
2023-01-09 11:55:00,488.9,488.91,488.58,488.91,1780.0,488.9,488.91,488.58,488.91,1780.0
2023-01-09 12:00:00,488.68,488.85,488.38,488.38,1800.0,488.68,488.85,488.38,488.38,1800.0
2023-01-09 12:05:00,488.34,488.35,488.12,488.13,500.0,488.34,488.35,488.12,488.13,500.0
2023-01-09 12:10:00,488.33,488.51,488.3,488.51,1200.0,488.33,488.51,488.3,488.51,1200.0
2023-01-09 12:15:00,488.51,488.86,488.12,488.58,1519.0,488.51,488.86,488.12,488.58,1519.0
2023-01-09 12:20:00,488.53,489.12,488.53,488.9,900.0,488.53,489.12,488.53,488.9,900.0
2023-01-09 12:25:00,488.87,489.35,488.65,489.13,1392.0,488.87,489.35,488.65,489.13,1392.0
2023-01-09 12:30:00,489.18,489.24,489.01,489.17,2501.0,489.18,489.24,489.01,489.17,2501.0
2023-01-09 12:35:00,489.02,489.58,488.92,489.58,5019.0,489.02,489.58,488.92,489.58,5019.0
2023-01-09 12:40:00,489.64,490.52,489.42,490.17,3465.0,489.64,490.52,489.42,490.17,3465.0
2023-01-09 12:45:00,490.34,490.6,490.21,490.21,600.0,490.34,490.6,490.21,490.21,600.0
2023-01-09 12:50:00,490.04,490.26,490.0,490.0,600.0,490.04,490.26,490.0,490.0,600.0
2023-01-09 12:55:00,490.0,490.05,489.47,489.69,2400.0,490.0,490.05,489.47,489.69,2400.0
2023-01-09 13:00:00,489.75,490.05,489.74,489.91,1100.0,489.75,490.05,489.74,489.91,1100.0
2023-01-09 13:05:00,489.99,490.81,489.82,490.55,1400.0,489.99,490.81,489.82,490.55,1400.0
2023-01-09 13:10:00,490.55,490.58,490.19,490.58,1100.0,490.55,490.58,490.19,490.58,1100.0
2023-01-09 13:15:00,490.45,490.88,490.44,490.53,1203.0,490.45,490.88,490.44,490.53,1203.0
2023-01-09 13:20:00,490.38,490.77,490.38,490.77,400.0,490.38,490.77,490.38,490.77,400.0
2023-01-09 13:25:00,490.53,490.63,489.25,489.25,1700.0,490.53,490.63,489.25,489.25,1700.0
2023-01-09 13:30:00,489.39,489.39,488.86,488.87,725.0,489.39,489.39,488.86,488.87,725.0
2023-01-09 13:35:00,488.63,488.86,487.86,488.55,1700.0,488.63,488.86,487.86,488.55,1700.0
2023-01-09 13:40:00,488.27,488.57,488.14,488.28,2400.0,488.27,488.57,488.14,488.28,2400.0
2023-01-09 13:45:00,488.26,488.7,488.18,488.7,1200.0,488.26,488.7,488.18,488.7,1200.0
2023-01-09 13:50:00,488.74,489.07,488.58,488.84,1360.0,488.74,489.07,488.58,488.84,1360.0
2023-01-09 13:55:00,488.86,488.99,488.61,488.92,900.0,488.86,488.99,488.61,488.92,900.0
2023-01-09 14:00:00,489.34,489.34,488.82,488.93,2051.0,489.34,489.34,488.82,488.93,2051.0
2023-01-09 14:05:00,488.49,488.67,487.98,488.15,900.0,488.49,488.67,487.98,488.15,900.0
2023-01-09 14:10:00,488.26,488.36,488.19,488.24,1400.0,488.26,488.36,488.19,488.24,1400.0
2023-01-09 14:15:00,487.94,487.96,487.65,487.65,1050.0,487.94,487.96,487.65,487.65,1050.0
2023-01-09 14:20:00,488.14,488.26,487.67,488.26,1614.0,488.14,488.26,487.67,488.26,1614.0
2023-01-09 14:25:00,487.87,488.13,487.6,487.68,800.0,487.87,488.13,487.6,487.68,800.0
2023-01-09 14:30:00,487.66,488.11,487.14,487.14,1750.0,487.66,488.11,487.14,487.14,1750.0
2023-01-09 14:35:00,487.44,487.49,487.23,487.23,900.0,487.44,487.49,487.23,487.23,900.0
2023-01-09 14:40:00,487.11,487.25,487.0,487.07,1002.0,487.11,487.25,487.0,487.07,1002.0
2023-01-09 14:45:00,486.71,487.56,486.71,486.88,1300.0,486.71,487.56,486.71,486.88,1300.0
2023-01-09 14:50:00,486.99,487.0,486.22,486.22,1900.0,486.99,487.0,486.22,486.22,1900.0
2023-01-09 14:55:00,486.14,486.14,485.37,485.66,1836.0,486.14,486.14,485.37,485.66,1836.0
2023-01-09 15:00:00,485.24,485.53,485.0,485.52,2002.0,485.24,485.53,485.0,485.52,2002.0
2023-01-09 15:05:00,485.53,485.71,485.33,485.64,2544.0,485.53,485.71,485.33,485.64,2544.0
2023-01-09 15:10:00,485.75,485.78,484.94,484.94,2031.0,485.75,485.78,484.94,484.94,2031.0
2023-01-09 15:15:00,484.82,485.21,484.79,485.16,1500.0,484.82,485.21,484.79,485.16,1500.0
2023-01-09 15:20:00,485.15,485.98,485.03,485.29,3862.0,485.15,485.98,485.03,485.29,3862.0
2023-01-09 15:25:00,485.05,485.34,484.97,484.98,1422.0,485.05,485.34,484.97,484.98,1422.0
2023-01-09 15:30:00,484.98,485.36,484.58,485.11,5406.0,484.98,485.36,484.58,485.11,5406.0
2023-01-09 15:35:00,484.98,485.12,484.81,484.84,2880.0,484.98,485.12,484.81,484.84,2880.0
2023-01-09 15:40:00,484.83,485.71,484.49,485.71,5814.0,484.83,485.71,484.49,485.71,5814.0
2023-01-09 15:45:00,485.53,485.63,484.12,484.62,6237.0,485.53,485.63,484.12,484.62,6237.0
2023-01-09 15:50:00,484.63,485.55,484.46,485.41,11669.0,484.63,485.55,484.46,485.41,11669.0
2023-01-09 15:55:00,485.3,485.3,484.31,484.75,17323.0,485.3,485.3,484.31,484.75,17323.0
2023-01-10 09:30:00,483.85,484.94,482.01,484.41,7399.0,483.85,484.94,482.01,484.41,7399.0
2023-01-10 09:35:00,485.25,485.25,483.5,483.99,3316.0,485.25,485.25,483.5,483.99,3316.0
2023-01-10 09:40:00,484.58,485.24,484.58,484.69,1700.0,484.58,485.24,484.58,484.69,1700.0
2023-01-10 09:45:00,483.43,484.2,483.42,484.2,900.0,483.43,484.2,483.42,484.2,900.0
2023-01-10 09:50:00,483.68,486.09,483.53,486.08,1656.0,483.68,486.09,483.53,486.08,1656.0
2023-01-10 09:55:00,486.41,487.04,485.5,486.13,2274.0,486.41,487.04,485.5,486.13,2274.0
2023-01-10 10:00:00,485.64,487.56,485.26,487.38,3339.0,485.64,487.56,485.26,487.38,3339.0
2023-01-10 10:05:00,487.9,488.39,487.51,488.34,1903.0,487.9,488.39,487.51,488.34,1903.0
2023-01-10 10:10:00,488.31,489.51,488.14,488.93,4871.0,488.31,489.51,488.14,488.93,4871.0
2023-01-10 10:15:00,488.82,489.39,488.62,489.19,1000.0,488.82,489.39,488.62,489.19,1000.0
2023-01-10 10:20:00,489.21,489.41,488.93,489.06,2802.0,489.21,489.41,488.93,489.06,2802.0
2023-01-10 10:25:00,489.09,489.59,488.0,488.11,2916.0,489.09,489.59,488.0,488.11,2916.0
2023-01-10 10:30:00,487.4,487.41,486.87,486.99,4087.0,487.4,487.41,486.87,486.99,4087.0
2023-01-10 10:35:00,486.87,487.28,485.02,485.42,4010.0,486.87,487.28,485.02,485.42,4010.0
2023-01-10 10:40:00,485.36,485.57,484.62,485.42,1666.0,485.36,485.57,484.62,485.42,1666.0
2023-01-10 10:45:00,484.64,485.07,483.8,484.9,3698.0,484.64,485.07,483.8,484.9,3698.0
2023-01-10 10:50:00,484.92,486.1,484.92,486.1,3399.0,484.92,486.1,484.92,486.1,3399.0
2023-01-10 10:55:00,486.1,487.19,485.86,486.62,3181.0,486.1,487.19,485.86,486.62,3181.0
2023-01-10 11:00:00,486.62,486.8,486.44,486.67,865.0,486.62,486.8,486.44,486.67,865.0
2023-01-10 11:05:00,486.39,487.35,486.31,487.35,1100.0,486.39,487.35,486.31,487.35,1100.0
2023-01-10 11:10:00,486.94,487.33,486.92,487.33,958.0,486.94,487.33,486.92,487.33,958.0
2023-01-10 11:15:00,486.86,487.38,486.75,487.07,2233.0,486.86,487.38,486.75,487.07,2233.0
2023-01-10 11:20:00,487.07,487.45,486.84,487.39,1069.0,487.07,487.45,486.84,487.39,1069.0
2023-01-10 11:25:00,486.94,486.94,486.68,486.68,1700.0,486.94,486.94,486.68,486.68,1700.0
2023-01-10 11:30:00,486.47,486.56,486.32,486.55,600.0,486.47,486.56,486.32,486.55,600.0
2023-01-10 11:35:00,486.76,487.4,486.76,487.4,900.0,486.76,487.4,486.76,487.4,900.0
2023-01-10 11:40:00,487.46,487.79,487.36,487.72,500.0,487.46,487.79,487.36,487.72,500.0
2023-01-10 11:45:00,487.48,487.81,487.12,487.69,1900.0,487.48,487.81,487.12,487.69,1900.0
2023-01-10 11:50:00,488.0,488.3,488.0,488.3,468.0,488.0,488.3,488.0,488.3,468.0
2023-01-10 11:55:00,488.31,488.82,488.31,488.82,200.0,488.31,488.82,488.31,488.82,200.0
2023-01-10 12:00:00,488.56,488.79,487.92,487.92,3406.0,488.56,488.79,487.92,487.92,3406.0
2023-01-10 12:05:00,487.85,488.35,487.81,488.17,1100.0,487.85,488.35,487.81,488.17,1100.0
2023-01-10 12:10:00,488.07,488.88,488.06,488.69,1661.0,488.07,488.88,488.06,488.69,1661.0
2023-01-10 12:15:00,488.59,488.65,488.19,488.19,900.0,488.59,488.65,488.19,488.19,900.0
2023-01-10 12:20:00,487.99,488.18,487.76,487.82,900.0,487.99,488.18,487.76,487.82,900.0
2023-01-10 12:25:00,487.96,488.16,487.72,487.84,900.0,487.96,488.16,487.72,487.84,900.0
2023-01-10 12:30:00,488.06,488.07,486.7,487.18,3079.0,488.06,488.07,486.7,487.18,3079.0
2023-01-10 12:35:00,487.18,487.91,487.15,487.91,800.0,487.18,487.91,487.15,487.91,800.0
2023-01-10 12:40:00,487.52,487.52,487.46,487.47,363.0,487.52,487.52,487.46,487.47,363.0
2023-01-10 12:45:00,487.33,487.33,487.03,487.21,860.0,487.33,487.33,487.03,487.21,860.0
2023-01-10 12:50:00,487.45,487.45,486.95,486.95,1000.0,487.45,487.45,486.95,486.95,1000.0
2023-01-10 12:55:00,486.94,487.23,486.87,487.23,804.0,486.94,487.23,486.87,487.23,804.0
2023-01-10 13:00:00,487.05,487.14,487.05,487.14,400.0,487.05,487.14,487.05,487.14,400.0
2023-01-10 13:05:00,487.27,488.54,487.18,487.76,1056.0,487.27,488.54,487.18,487.76,1056.0
2023-01-10 13:10:00,487.96,487.96,487.43,487.66,1100.0,487.96,487.96,487.43,487.66,1100.0
2023-01-10 13:15:00,487.45,487.53,487.15,487.53,1352.0,487.45,487.53,487.15,487.53,1352.0
2023-01-10 13:20:00,487.4,487.72,487.39,487.67,400.0,487.4,487.72,487.39,487.67,400.0
2023-01-10 13:25:00,487.72,488.07,487.69,487.69,1831.0,487.72,488.07,487.69,487.69,1831.0
2023-01-10 13:30:00,488.06,488.19,487.98,488.19,300.0,488.06,488.19,487.98,488.19,300.0
2023-01-10 13:35:00,488.22,488.5,488.07,488.5,400.0,488.22,488.5,488.07,488.5,400.0
2023-01-10 13:40:00,488.56,488.87,488.09,488.25,1390.0,488.56,488.87,488.09,488.25,1390.0
2023-01-10 13:45:00,488.42,488.42,488.1,488.32,400.0,488.42,488.42,488.1,488.32,400.0
2023-01-10 13:50:00,488.26,488.34,487.99,488.0,716.0,488.26,488.34,487.99,488.0,716.0
2023-01-10 13:55:00,488.05,488.72,488.05,488.72,2086.0,488.05,488.72,488.05,488.72,2086.0
2023-01-10 14:00:00,488.88,488.88,488.59,488.73,500.0,488.88,488.88,488.59,488.73,500.0
2023-01-10 14:05:00,488.66,488.81,488.2,488.59,2345.0,488.66,488.81,488.2,488.59,2345.0
2023-01-10 14:10:00,488.79,488.79,488.79,488.79,500.0,488.79,488.79,488.79,488.79,500.0
2023-01-10 14:15:00,488.8,488.8,488.7,488.7,909.0,488.8,488.8,488.7,488.7,909.0
2023-01-10 14:20:00,488.59,488.59,488.43,488.48,1300.0,488.59,488.59,488.43,488.48,1300.0
2023-01-10 14:25:00,488.3,488.3,487.67,487.67,1700.0,488.3,488.3,487.67,487.67,1700.0
2023-01-10 14:30:00,487.67,488.34,487.53,488.34,1200.0,487.67,488.34,487.53,488.34,1200.0
2023-01-10 14:35:00,488.36,488.36,487.44,487.49,1825.0,488.36,488.36,487.44,487.49,1825.0
2023-01-10 14:40:00,487.34,487.38,487.13,487.13,500.0,487.34,487.38,487.13,487.13,500.0
2023-01-10 14:45:00,487.0,487.26,486.89,487.26,1100.0,487.0,487.26,486.89,487.26,1100.0
2023-01-10 14:50:00,487.01,487.01,486.72,486.72,700.0,487.01,487.01,486.72,486.72,700.0
2023-01-10 14:55:00,486.84,486.84,486.57,486.64,900.0,486.84,486.84,486.57,486.64,900.0
2023-01-10 15:00:00,486.63,486.67,486.55,486.67,535.0,486.63,486.67,486.55,486.67,535.0
2023-01-10 15:05:00,486.64,486.64,486.28,486.58,1100.0,486.64,486.64,486.28,486.58,1100.0
2023-01-10 15:10:00,486.5,486.81,486.48,486.81,633.0,486.5,486.81,486.48,486.81,633.0
2023-01-10 15:15:00,487.22,487.41,486.98,486.98,1000.0,487.22,487.41,486.98,486.98,1000.0
2023-01-10 15:20:00,486.92,487.12,486.83,486.83,913.0,486.92,487.12,486.83,486.83,913.0
2023-01-10 15:25:00,486.97,487.16,486.83,486.96,1664.0,486.97,487.16,486.83,486.96,1664.0
2023-01-10 15:30:00,486.89,486.9,486.52,486.9,1100.0,486.89,486.9,486.52,486.9,1100.0
2023-01-10 15:35:00,487.12,487.42,487.11,487.42,1300.0,487.12,487.42,487.11,487.42,1300.0
2023-01-10 15:40:00,487.35,487.42,486.95,487.07,2620.0,487.35,487.42,486.95,487.07,2620.0
2023-01-10 15:45:00,487.16,487.66,486.86,486.86,7392.0,487.16,487.66,486.86,486.86,7392.0
2023-01-10 15:50:00,486.85,487.8,486.76,487.65,14514.0,486.85,487.8,486.76,487.65,14514.0
2023-01-10 15:55:00,487.72,488.74,487.72,488.59,12347.0,487.72,488.74,487.72,488.59,12347.0
2023-01-11 09:30:00,490.0,491.94,489.74,489.74,10733.0,490.0,491.94,489.74,489.74,10733.0
2023-01-11 09:35:00,491.05,491.16,490.51,490.6,600.0,491.05,491.16,490.51,490.6,600.0
2023-01-11 09:40:00,489.9,491.65,489.89,491.0,4554.0,489.9,491.65,489.89,491.0,4554.0
2023-01-11 09:45:00,491.66,492.08,491.0,491.46,2547.0,491.66,492.08,491.0,491.46,2547.0
2023-01-11 09:50:00,491.43,491.85,490.25,491.04,4678.0,491.43,491.85,490.25,491.04,4678.0
2023-01-11 09:55:00,491.03,491.57,490.5,490.61,1628.0,491.03,491.57,490.5,490.61,1628.0
2023-01-11 10:00:00,490.01,490.95,490.0,490.95,763.0,490.01,490.95,490.0,490.95,763.0
2023-01-11 10:05:00,491.11,493.2,491.11,492.86,13350.0,491.11,493.2,491.11,492.86,13350.0
2023-01-11 10:10:00,493.53,493.92,493.4,493.9,2239.0,493.53,493.92,493.4,493.9,2239.0
2023-01-11 10:15:00,493.75,495.52,493.56,494.19,8135.0,493.75,495.52,493.56,494.19,8135.0
2023-01-11 10:20:00,494.09,494.09,493.32,493.82,2960.0,494.09,494.09,493.32,493.82,2960.0
2023-01-11 10:25:00,493.6,493.89,493.26,493.26,1100.0,493.6,493.89,493.26,493.26,1100.0
2023-01-11 10:30:00,493.03,493.03,491.76,492.42,6584.0,493.03,493.03,491.76,492.42,6584.0
2023-01-11 10:35:00,492.37,492.37,491.46,491.49,1011.0,492.37,492.37,491.46,491.49,1011.0
2023-01-11 10:40:00,491.99,492.0,491.26,491.4,2089.0,491.99,492.0,491.26,491.4,2089.0
2023-01-11 10:45:00,491.01,491.39,491.01,491.03,527.0,491.01,491.39,491.01,491.03,527.0
2023-01-11 10:50:00,491.24,491.3,490.71,490.71,3177.0,491.24,491.3,490.71,490.71,3177.0
2023-01-11 10:55:00,490.71,490.71,490.07,490.53,2263.0,490.71,490.71,490.07,490.53,2263.0
2023-01-11 11:00:00,490.0,490.13,489.97,489.98,1600.0,490.0,490.13,489.97,489.98,1600.0
2023-01-11 11:05:00,490.5,490.73,490.49,490.56,400.0,490.5,490.73,490.49,490.56,400.0
2023-01-11 11:10:00,490.74,490.98,490.74,490.98,600.0,490.74,490.98,490.74,490.98,600.0
2023-01-11 11:15:00,491.47,491.72,491.44,491.56,1601.0,491.47,491.72,491.44,491.56,1601.0
2023-01-11 11:20:00,491.83,491.97,491.38,491.52,1299.0,491.83,491.97,491.38,491.52,1299.0
2023-01-11 11:25:00,491.69,491.69,491.46,491.52,300.0,491.69,491.69,491.46,491.52,300.0
2023-01-11 11:30:00,491.66,491.95,491.65,491.71,605.0,491.66,491.95,491.65,491.71,605.0
2023-01-11 11:35:00,491.56,491.56,491.04,491.04,600.0,491.56,491.56,491.04,491.04,600.0
2023-01-11 11:40:00,490.43,490.53,489.12,489.99,10854.0,490.43,490.53,489.12,489.99,10854.0
2023-01-11 11:45:00,489.58,490.18,488.86,489.25,1366.0,489.58,490.18,488.86,489.25,1366.0
2023-01-11 11:50:00,489.21,489.25,488.68,489.25,960.0,489.21,489.25,488.68,489.25,960.0
2023-01-11 11:55:00,489.47,489.47,489.1,489.1,200.0,489.47,489.47,489.1,489.1,200.0
2023-01-11 12:00:00,489.17,489.65,488.99,488.99,800.0,489.17,489.65,488.99,488.99,800.0
2023-01-11 12:05:00,488.93,489.24,488.87,489.17,1075.0,488.93,489.24,488.87,489.17,1075.0
2023-01-11 12:10:00,489.17,489.17,489.17,489.17,0.0,489.17,489.17,489.17,489.17,0.0
2023-01-11 12:15:00,489.72,490.0,489.51,490.0,900.0,489.72,490.0,489.51,490.0,900.0
2023-01-11 12:20:00,489.81,490.27,489.81,490.27,1700.0,489.81,490.27,489.81,490.27,1700.0
2023-01-11 12:25:00,490.18,490.27,490.13,490.27,700.0,490.18,490.27,490.13,490.27,700.0
2023-01-11 12:30:00,489.97,490.42,489.88,490.23,929.0,489.97,490.42,489.88,490.23,929.0
2023-01-11 12:35:00,490.13,490.37,490.08,490.13,507.0,490.13,490.37,490.08,490.13,507.0
2023-01-11 12:40:00,490.1,490.25,490.1,490.25,531.0,490.1,490.25,490.1,490.25,531.0
2023-01-11 12:45:00,490.76,490.76,490.09,490.09,630.0,490.76,490.76,490.09,490.09,630.0
2023-01-11 12:50:00,490.12,490.12,490.12,490.12,100.0,490.12,490.12,490.12,490.12,100.0
2023-01-11 12:55:00,490.14,490.14,489.48,489.48,2132.0,490.14,490.14,489.48,489.48,2132.0
2023-01-11 13:00:00,489.54,489.54,489.54,489.54,140.0,489.54,489.54,489.54,489.54,140.0
2023-01-11 13:05:00,489.58,489.58,489.58,489.58,100.0,489.58,489.58,489.58,489.58,100.0
2023-01-11 13:10:00,489.98,490.07,489.95,489.95,300.0,489.98,490.07,489.95,489.95,300.0
2023-01-11 13:15:00,489.89,490.37,489.57,490.12,1500.0,489.89,490.37,489.57,490.12,1500.0
2023-01-11 13:20:00,490.07,490.07,489.85,489.93,300.0,490.07,490.07,489.85,489.93,300.0
2023-01-11 13:25:00,489.94,490.63,489.94,490.63,500.0,489.94,490.63,489.94,490.63,500.0
2023-01-11 13:30:00,490.81,491.67,490.68,491.67,8327.0,490.81,491.67,490.68,491.67,8327.0
2023-01-11 13:35:00,491.42,492.31,491.42,492.31,2844.0,491.42,492.31,491.42,492.31,2844.0
2023-01-11 13:40:00,492.4,492.55,491.97,492.04,2488.0,492.4,492.55,491.97,492.04,2488.0
2023-01-11 13:45:00,492.01,492.26,491.7,492.25,2756.0,492.01,492.26,491.7,492.25,2756.0
2023-01-11 13:50:00,492.18,492.27,492.04,492.07,715.0,492.18,492.27,492.04,492.07,715.0
2023-01-11 13:55:00,492.12,492.32,492.12,492.3,500.0,492.12,492.32,492.12,492.3,500.0
2023-01-11 14:00:00,492.5,492.55,492.29,492.43,1542.0,492.5,492.55,492.29,492.43,1542.0
2023-01-11 14:05:00,492.16,492.22,491.73,491.81,1350.0,492.16,492.22,491.73,491.81,1350.0
2023-01-11 14:10:00,491.69,492.17,491.69,492.06,2965.0,491.69,492.17,491.69,492.06,2965.0
2023-01-11 14:15:00,491.95,492.51,491.95,492.51,600.0,491.95,492.51,491.95,492.51,600.0
2023-01-11 14:20:00,492.43,492.43,491.69,491.91,1200.0,492.43,492.43,491.69,491.91,1200.0
2023-01-11 14:25:00,491.72,491.86,491.14,491.14,1121.0,491.72,491.86,491.14,491.14,1121.0
2023-01-11 14:30:00,491.25,492.17,491.25,491.83,2150.0,491.25,492.17,491.25,491.83,2150.0
2023-01-11 14:35:00,491.81,491.81,491.45,491.45,400.0,491.81,491.81,491.45,491.45,400.0
2023-01-11 14:40:00,491.14,491.75,491.01,491.75,3504.0,491.14,491.75,491.01,491.75,3504.0
2023-01-11 14:45:00,491.62,491.8,491.6,491.6,1428.0,491.62,491.8,491.6,491.6,1428.0
2023-01-11 14:50:00,491.67,491.82,491.67,491.81,800.0,491.67,491.82,491.67,491.81,800.0
2023-01-11 14:55:00,491.79,491.89,491.25,491.67,1600.0,491.79,491.89,491.25,491.67,1600.0
2023-01-11 15:00:00,491.65,491.82,491.65,491.77,800.0,491.65,491.82,491.65,491.77,800.0
2023-01-11 15:05:00,491.84,491.94,491.43,491.44,1500.0,491.84,491.94,491.43,491.44,1500.0
2023-01-11 15:10:00,491.67,491.95,491.67,491.83,18782.0,491.67,491.95,491.67,491.83,18782.0
2023-01-11 15:15:00,491.94,492.09,491.83,492.0,1700.0,491.94,492.09,491.83,492.0,1700.0
2023-01-11 15:20:00,492.0,492.0,491.9,491.99,786.0,492.0,492.0,491.9,491.99,786.0
2023-01-11 15:25:00,491.98,492.06,491.17,491.21,4350.0,491.98,492.06,491.17,491.21,4350.0
2023-01-11 15:30:00,491.2,491.34,490.71,490.71,4842.0,491.2,491.34,490.71,490.71,4842.0
2023-01-11 15:35:00,490.63,490.63,490.2,490.55,3100.0,490.63,490.63,490.2,490.55,3100.0
2023-01-11 15:40:00,490.58,490.58,490.29,490.45,2474.0,490.58,490.58,490.29,490.45,2474.0
2023-01-11 15:45:00,490.45,491.89,490.38,491.89,11140.0,490.45,491.89,490.38,491.89,11140.0
2023-01-11 15:50:00,491.65,492.47,491.37,492.23,13977.0,491.65,492.47,491.37,492.23,13977.0
2023-01-11 15:55:00,492.41,493.63,492.41,493.47,33169.0,492.41,493.63,492.41,493.47,33169.0
2023-01-12 09:30:00,493.1,493.72,490.87,491.75,7107.0,493.1,493.72,490.87,491.75,7107.0
2023-01-12 09:35:00,492.09,493.43,491.58,493.04,2800.0,492.09,493.43,491.58,493.04,2800.0
2023-01-12 09:40:00,492.89,493.12,490.09,490.09,28591.0,492.89,493.12,490.09,490.09,28591.0
2023-01-12 09:45:00,490.06,490.71,489.7,489.7,2425.0,490.06,490.71,489.7,489.7,2425.0
2023-01-12 09:50:00,489.12,489.66,488.99,489.2,2337.0,489.12,489.66,488.99,489.2,2337.0
2023-01-12 09:55:00,489.73,491.26,489.72,491.25,1700.0,489.73,491.26,489.72,491.25,1700.0
2023-01-12 10:00:00,491.12,491.7,490.82,491.59,2367.0,491.12,491.7,490.82,491.59,2367.0
2023-01-12 10:05:00,491.45,492.49,491.45,492.49,4700.0,491.45,492.49,491.45,492.49,4700.0
2023-01-12 10:10:00,492.49,493.77,492.49,492.58,3100.0,492.49,493.77,492.49,492.58,3100.0
2023-01-12 10:15:00,492.72,492.72,491.91,491.91,700.0,492.72,492.72,491.91,491.91,700.0
2023-01-12 10:20:00,492.12,492.23,491.09,491.74,2250.0,492.12,492.23,491.09,491.74,2250.0
2023-01-12 10:25:00,491.71,492.07,490.83,491.07,2750.0,491.71,492.07,490.83,491.07,2750.0
2023-01-12 10:30:00,491.0,491.67,491.0,491.37,1200.0,491.0,491.67,491.0,491.37,1200.0
2023-01-12 10:35:00,491.5,492.0,491.31,491.6,1200.0,491.5,492.0,491.31,491.6,1200.0
2023-01-12 10:40:00,491.48,491.64,489.8,489.8,1100.0,491.48,491.64,489.8,489.8,1100.0
2023-01-12 10:45:00,490.09,490.09,488.92,488.92,1463.0,490.09,490.09,488.92,488.92,1463.0
2023-01-12 10:50:00,489.3,490.06,489.23,489.82,1602.0,489.3,490.06,489.23,489.82,1602.0
2023-01-12 10:55:00,489.97,490.56,489.78,490.25,2986.0,489.97,490.56,489.78,490.25,2986.0
2023-01-12 11:00:00,489.55,489.55,489.17,489.51,2200.0,489.55,489.55,489.17,489.51,2200.0
2023-01-12 11:05:00,489.65,490.44,489.52,490.17,3400.0,489.65,490.44,489.52,490.17,3400.0
2023-01-12 11:10:00,490.08,490.65,489.65,490.65,2950.0,490.08,490.65,489.65,490.65,2950.0
2023-01-12 11:15:00,491.26,491.43,490.5,491.35,1282.0,491.26,491.43,490.5,491.35,1282.0
2023-01-12 11:20:00,490.74,490.78,490.54,490.78,428.0,490.74,490.78,490.54,490.78,428.0
2023-01-12 11:25:00,490.59,491.54,490.13,491.54,2052.0,490.59,491.54,490.13,491.54,2052.0
2023-01-12 11:30:00,491.24,491.54,490.65,490.65,2111.0,491.24,491.54,490.65,490.65,2111.0
2023-01-12 11:35:00,491.12,491.99,491.12,491.47,1300.0,491.12,491.99,491.12,491.47,1300.0
2023-01-12 11:40:00,491.6,492.19,491.44,492.19,934.0,491.6,492.19,491.44,492.19,934.0
2023-01-12 11:45:00,492.18,492.4,491.87,491.87,2033.0,492.18,492.4,491.87,491.87,2033.0
2023-01-12 11:50:00,491.88,491.89,491.88,491.89,200.0,491.88,491.89,491.88,491.89,200.0
2023-01-12 11:55:00,492.19,492.75,492.02,492.53,1800.0,492.19,492.75,492.02,492.53,1800.0
2023-01-12 12:00:00,492.45,492.45,492.45,492.45,200.0,492.45,492.45,492.45,492.45,200.0
2023-01-12 12:05:00,492.56,492.76,492.55,492.59,510.0,492.56,492.76,492.55,492.59,510.0
2023-01-12 12:10:00,492.58,492.58,492.37,492.37,400.0,492.58,492.58,492.37,492.37,400.0
2023-01-12 12:15:00,492.32,492.35,492.17,492.17,500.0,492.32,492.35,492.17,492.17,500.0
2023-01-12 12:20:00,492.83,493.0,492.55,492.56,1485.0,492.83,493.0,492.55,492.56,1485.0
2023-01-12 12:25:00,492.45,493.0,492.35,492.9,2501.0,492.45,493.0,492.35,492.9,2501.0
2023-01-12 12:30:00,492.83,493.72,492.83,493.72,1000.0,492.83,493.72,492.83,493.72,1000.0
2023-01-12 12:35:00,493.77,494.16,493.55,493.98,1986.0,493.77,494.16,493.55,493.98,1986.0
2023-01-12 12:40:00,494.07,494.11,493.63,493.63,1540.0,494.07,494.11,493.63,493.63,1540.0
2023-01-12 12:45:00,493.74,494.16,493.74,493.97,2100.0,493.74,494.16,493.74,493.97,2100.0
2023-01-12 12:50:00,494.37,494.62,494.16,494.2,1000.0,494.37,494.62,494.16,494.2,1000.0
2023-01-12 12:55:00,494.13,494.3,494.06,494.06,1000.0,494.13,494.3,494.06,494.06,1000.0
2023-01-12 13:00:00,494.09,494.35,494.09,494.35,1063.0,494.09,494.35,494.09,494.35,1063.0
2023-01-12 13:05:00,494.38,494.38,494.02,494.11,1300.0,494.38,494.38,494.02,494.11,1300.0
2023-01-12 13:10:00,494.05,494.29,493.76,494.13,1400.0,494.05,494.29,493.76,494.13,1400.0
2023-01-12 13:15:00,494.15,494.82,494.14,494.71,900.0,494.15,494.82,494.14,494.71,900.0
2023-01-12 13:20:00,494.81,495.1,494.79,494.95,2100.0,494.81,495.1,494.79,494.95,2100.0
2023-01-12 13:25:00,494.78,494.86,493.2,493.41,16600.0,494.78,494.86,493.2,493.41,16600.0
2023-01-12 13:30:00,493.74,493.9,493.18,493.74,3415.0,493.74,493.9,493.18,493.74,3415.0
2023-01-12 13:35:00,493.67,494.64,493.53,494.64,1000.0,493.67,494.64,493.53,494.64,1000.0
2023-01-12 13:40:00,494.54,494.82,494.54,494.82,200.0,494.54,494.82,494.54,494.82,200.0
2023-01-12 13:45:00,495.0,495.15,494.89,495.08,2959.0,495.0,495.15,494.89,495.08,2959.0
2023-01-12 13:50:00,495.08,495.89,494.63,495.67,3155.0,495.08,495.89,494.63,495.67,3155.0
2023-01-12 13:55:00,495.56,495.7,495.32,495.43,3391.0,495.56,495.7,495.32,495.43,3391.0
2023-01-12 14:00:00,495.27,495.5,494.85,494.85,1300.0,495.27,495.5,494.85,494.85,1300.0
2023-01-12 14:05:00,494.93,495.07,494.48,494.48,1300.0,494.93,495.07,494.48,494.48,1300.0
2023-01-12 14:10:00,494.54,494.67,494.0,494.58,3908.0,494.54,494.67,494.0,494.58,3908.0
2023-01-12 14:15:00,494.51,494.71,494.24,494.43,1200.0,494.51,494.71,494.24,494.43,1200.0
2023-01-12 14:20:00,494.26,494.38,493.66,493.66,7835.0,494.26,494.38,493.66,493.66,7835.0
2023-01-12 14:25:00,493.98,494.08,493.47,493.67,2900.0,493.98,494.08,493.47,493.67,2900.0
2023-01-12 14:30:00,493.78,493.96,493.59,493.88,2500.0,493.78,493.96,493.59,493.88,2500.0
2023-01-12 14:35:00,494.04,494.04,493.55,493.65,2100.0,494.04,494.04,493.55,493.65,2100.0
2023-01-12 14:40:00,493.56,493.86,493.3,493.3,1500.0,493.56,493.86,493.3,493.3,1500.0
2023-01-12 14:45:00,493.4,493.4,493.34,493.35,500.0,493.4,493.4,493.34,493.35,500.0
2023-01-12 14:50:00,492.75,492.8,492.14,492.14,1735.0,492.75,492.8,492.14,492.14,1735.0
2023-01-12 14:55:00,492.22,492.41,492.05,492.26,601.0,492.22,492.41,492.05,492.26,601.0
2023-01-12 15:00:00,492.37,492.64,492.33,492.47,1461.0,492.37,492.64,492.33,492.47,1461.0
2023-01-12 15:05:00,492.56,492.58,491.54,491.58,3738.0,492.56,492.58,491.54,491.58,3738.0
2023-01-12 15:10:00,491.54,491.58,491.37,491.58,2289.0,491.54,491.58,491.37,491.58,2289.0
2023-01-12 15:15:00,491.55,491.55,490.93,490.93,2100.0,491.55,491.55,490.93,490.93,2100.0
2023-01-12 15:20:00,491.05,491.22,490.77,491.22,2000.0,491.05,491.22,490.77,491.22,2000.0
2023-01-12 15:25:00,490.88,490.91,490.25,490.25,1025.0,490.88,490.91,490.25,490.25,1025.0
2023-01-12 15:30:00,490.31,491.02,490.15,490.83,7513.0,490.31,491.02,490.15,490.83,7513.0
2023-01-12 15:35:00,490.91,491.04,490.37,490.37,2400.0,490.91,491.04,490.37,490.37,2400.0
2023-01-12 15:40:00,490.39,490.71,490.32,490.71,2900.0,490.39,490.71,490.32,490.71,2900.0
2023-01-12 15:45:00,490.56,490.57,490.0,490.02,5327.0,490.56,490.57,490.0,490.02,5327.0
2023-01-12 15:50:00,490.38,490.86,490.38,490.72,5900.0,490.38,490.86,490.38,490.72,5900.0
2023-01-12 15:55:00,490.83,492.43,490.5,491.84,34217.0,490.83,492.43,490.5,491.84,34217.0
2023-01-13 09:30:00,489.42,491.21,489.42,490.77,5069.0,489.42,491.21,489.42,490.77,5069.0
2023-01-13 09:35:00,490.86,494.9,490.73,494.9,5141.0,490.86,494.9,490.73,494.9,5141.0
2023-01-13 09:40:00,495.39,495.39,492.63,492.63,1065.0,495.39,495.39,492.63,492.63,1065.0
2023-01-13 09:45:00,493.4,494.0,492.35,492.9,2000.0,493.4,494.0,492.35,492.9,2000.0
2023-01-13 09:50:00,493.26,493.98,493.26,493.65,1025.0,493.26,493.98,493.26,493.65,1025.0
2023-01-13 09:55:00,493.62,493.75,493.49,493.75,705.0,493.62,493.75,493.49,493.75,705.0
2023-01-13 10:00:00,494.42,495.13,494.09,494.6,2799.0,494.42,495.13,494.09,494.6,2799.0
2023-01-13 10:05:00,494.68,495.0,493.99,494.06,800.0,494.68,495.0,493.99,494.06,800.0
2023-01-13 10:10:00,494.17,494.38,493.28,493.83,2288.0,494.17,494.38,493.28,493.83,2288.0
2023-01-13 10:15:00,493.98,493.98,493.65,493.65,500.0,493.98,493.98,493.65,493.65,500.0
2023-01-13 10:20:00,493.63,494.01,493.51,493.51,700.0,493.63,494.01,493.51,493.51,700.0
2023-01-13 10:25:00,493.25,493.45,493.25,493.28,335.0,493.25,493.45,493.25,493.28,335.0
2023-01-13 10:30:00,493.4,493.4,492.73,492.85,2918.0,493.4,493.4,492.73,492.85,2918.0
2023-01-13 10:35:00,492.65,492.91,491.75,491.75,850.0,492.65,492.91,491.75,491.75,850.0
2023-01-13 10:40:00,492.13,492.62,492.0,492.1,1595.0,492.13,492.62,492.0,492.1,1595.0
2023-01-13 10:45:00,491.36,491.51,490.98,491.03,700.0,491.36,491.51,490.98,491.03,700.0
2023-01-13 10:50:00,491.34,491.34,490.16,490.72,1700.0,491.34,491.34,490.16,490.72,1700.0
2023-01-13 10:55:00,490.27,491.15,489.81,491.03,5000.0,490.27,491.15,489.81,491.03,5000.0
2023-01-13 11:00:00,491.65,491.66,491.07,491.64,1528.0,491.65,491.66,491.07,491.64,1528.0
2023-01-13 11:05:00,492.02,492.35,491.78,491.87,1427.0,492.02,492.35,491.78,491.87,1427.0
2023-01-13 11:10:00,491.7,491.88,491.69,491.86,1000.0,491.7,491.88,491.69,491.86,1000.0
2023-01-13 11:15:00,491.47,491.52,491.17,491.45,1832.0,491.47,491.52,491.17,491.45,1832.0
2023-01-13 11:20:00,491.58,492.23,491.55,492.16,1800.0,491.58,492.23,491.55,492.16,1800.0
2023-01-13 11:25:00,492.04,492.04,491.26,491.26,800.0,492.04,492.04,491.26,491.26,800.0
2023-01-13 11:30:00,490.97,491.0,490.57,490.57,700.0,490.97,491.0,490.57,490.57,700.0
2023-01-13 11:35:00,490.74,491.54,490.74,491.54,1133.0,490.74,491.54,490.74,491.54,1133.0
2023-01-13 11:40:00,491.91,492.29,491.86,492.24,700.0,491.91,492.29,491.86,492.24,700.0
2023-01-13 11:45:00,492.08,492.3,492.08,492.3,577.0,492.08,492.3,492.08,492.3,577.0
2023-01-13 11:50:00,492.22,492.22,491.45,491.77,1000.0,492.22,492.22,491.45,491.77,1000.0
2023-01-13 11:55:00,491.79,491.89,491.64,491.88,425.0,491.79,491.89,491.64,491.88,425.0
2023-01-13 12:00:00,491.7,491.7,491.7,491.7,200.0,491.7,491.7,491.7,491.7,200.0
2023-01-13 12:05:00,491.3,491.65,491.19,491.65,405.0,491.3,491.65,491.19,491.65,405.0
2023-01-13 12:10:00,491.6,491.75,491.6,491.75,200.0,491.6,491.75,491.6,491.75,200.0
2023-01-13 12:15:00,491.58,491.79,491.37,491.79,855.0,491.58,491.79,491.37,491.79,855.0
2023-01-13 12:20:00,491.55,491.55,491.51,491.51,200.0,491.55,491.55,491.51,491.51,200.0
2023-01-13 12:25:00,491.7,491.89,491.7,491.89,400.0,491.7,491.89,491.7,491.89,400.0
2023-01-13 12:30:00,491.61,491.61,491.34,491.34,510.0,491.61,491.61,491.34,491.34,510.0
2023-01-13 12:35:00,491.06,491.33,490.78,490.79,1840.0,491.06,491.33,490.78,490.79,1840.0
2023-01-13 12:40:00,490.53,490.7,490.48,490.7,900.0,490.53,490.7,490.48,490.7,900.0
2023-01-13 12:45:00,490.37,490.37,490.0,490.0,300.0,490.37,490.37,490.0,490.0,300.0
2023-01-13 12:50:00,490.05,490.29,489.89,489.89,2815.0,490.05,490.29,489.89,489.89,2815.0
2023-01-13 12:55:00,489.93,490.31,489.76,490.19,3590.0,489.93,490.31,489.76,490.19,3590.0
2023-01-13 13:00:00,490.16,490.56,490.15,490.55,1122.0,490.16,490.56,490.15,490.55,1122.0
2023-01-13 13:05:00,490.39,490.39,489.91,489.93,1430.0,490.39,490.39,489.91,489.93,1430.0
2023-01-13 13:10:00,489.92,489.92,489.69,489.81,5600.0,489.92,489.92,489.69,489.81,5600.0
2023-01-13 13:15:00,489.65,489.69,489.18,489.18,2000.0,489.65,489.69,489.18,489.18,2000.0
2023-01-13 13:20:00,489.15,489.47,489.13,489.3,1864.0,489.15,489.47,489.13,489.3,1864.0
2023-01-13 13:25:00,489.51,490.42,489.51,490.3,2002.0,489.51,490.42,489.51,490.3,2002.0
2023-01-13 13:30:00,490.31,490.76,490.31,490.76,1800.0,490.31,490.76,490.31,490.76,1800.0
2023-01-13 13:35:00,491.02,491.61,490.96,491.61,500.0,491.02,491.61,490.96,491.61,500.0
2023-01-13 13:40:00,491.93,492.15,491.93,492.15,200.0,491.93,492.15,491.93,492.15,200.0
2023-01-13 13:45:00,492.14,492.14,492.14,492.14,100.0,492.14,492.14,492.14,492.14,100.0
2023-01-13 13:50:00,492.56,492.73,492.34,492.73,701.0,492.56,492.73,492.34,492.73,701.0
2023-01-13 13:55:00,492.54,492.63,492.53,492.53,730.0,492.54,492.63,492.53,492.53,730.0
2023-01-13 14:00:00,492.9,492.9,491.87,491.89,3468.0,492.9,492.9,491.87,491.89,3468.0
2023-01-13 14:05:00,491.99,492.3,491.88,491.92,1675.0,491.99,492.3,491.88,491.92,1675.0
2023-01-13 14:10:00,492.23,492.24,491.82,491.85,2169.0,492.23,492.24,491.82,491.85,2169.0
2023-01-13 14:15:00,491.7,492.24,491.57,491.64,3965.0,491.7,492.24,491.57,491.64,3965.0
2023-01-13 14:20:00,491.55,491.63,491.55,491.63,200.0,491.55,491.63,491.55,491.63,200.0
2023-01-13 14:25:00,491.55,491.67,491.55,491.66,522.0,491.55,491.67,491.55,491.66,522.0
2023-01-13 14:30:00,491.81,491.9,491.81,491.9,500.0,491.81,491.9,491.81,491.9,500.0
2023-01-13 14:35:00,491.49,491.52,491.25,491.52,1400.0,491.49,491.52,491.25,491.52,1400.0
2023-01-13 14:40:00,491.49,491.49,491.24,491.24,300.0,491.49,491.49,491.24,491.24,300.0
2023-01-13 14:45:00,491.22,491.43,491.08,491.43,1078.0,491.22,491.43,491.08,491.43,1078.0
2023-01-13 14:50:00,491.27,491.28,490.75,490.75,1096.0,491.27,491.28,490.75,490.75,1096.0
2023-01-13 14:55:00,490.74,491.46,490.74,491.46,1700.0,490.74,491.46,490.74,491.46,1700.0
2023-01-13 15:00:00,491.37,491.77,491.36,491.77,800.0,491.37,491.77,491.36,491.77,800.0
2023-01-13 15:05:00,491.78,491.94,491.55,491.55,600.0,491.78,491.94,491.55,491.55,600.0
2023-01-13 15:10:00,491.66,491.81,491.5,491.68,2604.0,491.66,491.81,491.5,491.68,2604.0
2023-01-13 15:15:00,491.51,492.13,491.51,492.13,3181.0,491.51,492.13,491.51,492.13,3181.0
2023-01-13 15:20:00,492.24,492.55,492.24,492.52,900.0,492.24,492.55,492.24,492.52,900.0
2023-01-13 15:25:00,492.5,492.51,492.38,492.48,1601.0,492.5,492.51,492.38,492.48,1601.0
2023-01-13 15:30:00,492.47,492.52,491.47,491.47,8976.0,492.47,492.52,491.47,491.47,8976.0
2023-01-13 15:35:00,491.43,491.54,490.92,491.47,10089.0,491.43,491.54,490.92,491.47,10089.0
2023-01-13 15:40:00,491.34,491.94,491.28,491.44,4667.0,491.34,491.94,491.28,491.44,4667.0
2023-01-13 15:45:00,491.32,491.38,490.6,490.93,8117.0,491.32,491.38,490.6,490.93,8117.0
2023-01-13 15:50:00,490.85,491.04,490.72,490.87,7607.0,490.85,491.04,490.72,490.87,7607.0
2023-01-13 15:55:00,490.86,491.37,490.81,490.98,27763.0,490.86,491.37,490.81,490.98,27763.0
2023-01-17 09:30:00,490.83,491.39,488.68,489.42,13306.0,490.83,491.39,488.68,489.42,13306.0
2023-01-17 09:35:00,490.04,490.3,489.54,489.82,2800.0,490.04,490.3,489.54,489.82,2800.0
2023-01-17 09:40:00,490.03,491.2,489.86,490.68,7469.0,490.03,491.2,489.86,490.68,7469.0
2023-01-17 09:45:00,491.0,491.82,490.75,490.75,1805.0,491.0,491.82,490.75,490.75,1805.0
2023-01-17 09:50:00,490.61,491.29,490.27,490.29,2219.0,490.61,491.29,490.27,490.29,2219.0
2023-01-17 09:55:00,490.24,490.71,489.46,489.77,3930.0,490.24,490.71,489.46,489.77,3930.0
2023-01-17 10:00:00,490.01,491.54,489.44,491.52,10535.0,490.01,491.54,489.44,491.52,10535.0
2023-01-17 10:05:00,491.23,491.98,491.23,491.84,749.0,491.23,491.98,491.23,491.84,749.0
2023-01-17 10:10:00,492.28,492.34,492.18,492.34,609.0,492.28,492.34,492.18,492.34,609.0
2023-01-17 10:15:00,492.19,492.59,491.29,492.29,5086.0,492.19,492.59,491.29,492.29,5086.0
2023-01-17 10:20:00,492.3,492.75,491.92,492.42,5120.0,492.3,492.75,491.92,492.42,5120.0
2023-01-17 10:25:00,492.29,493.3,492.28,492.33,3619.0,492.29,493.3,492.28,492.33,3619.0
2023-01-17 10:30:00,492.35,492.67,492.31,492.62,2100.0,492.35,492.67,492.31,492.62,2100.0
2023-01-17 10:35:00,492.24,492.6,492.22,492.41,2002.0,492.24,492.6,492.22,492.41,2002.0
2023-01-17 10:40:00,492.17,492.37,491.1,492.22,6087.0,492.17,492.37,491.1,492.22,6087.0
2023-01-17 10:45:00,492.36,493.57,492.08,493.56,1900.0,492.36,493.57,492.08,493.56,1900.0
2023-01-17 10:50:00,493.48,493.7,493.26,493.35,8477.0,493.48,493.7,493.26,493.35,8477.0
2023-01-17 10:55:00,493.52,493.99,493.26,493.7,4008.0,493.52,493.99,493.26,493.7,4008.0
2023-01-17 11:00:00,493.59,493.75,492.77,493.56,1148.0,493.59,493.75,492.77,493.56,1148.0
2023-01-17 11:05:00,493.68,493.69,493.38,493.38,5700.0,493.68,493.69,493.38,493.38,5700.0
2023-01-17 11:10:00,493.36,494.21,493.17,494.21,2897.0,493.36,494.21,493.17,494.21,2897.0
2023-01-17 11:15:00,494.46,494.65,493.33,493.42,5586.0,494.46,494.65,493.33,493.42,5586.0
2023-01-17 11:20:00,493.25,493.41,492.81,493.13,2535.0,493.25,493.41,492.81,493.13,2535.0
2023-01-17 11:25:00,493.38,493.71,493.27,493.71,2185.0,493.38,493.71,493.27,493.71,2185.0
2023-01-17 11:30:00,493.36,493.59,492.95,493.29,2300.0,493.36,493.59,492.95,493.29,2300.0
2023-01-17 11:35:00,492.91,493.0,492.76,493.0,800.0,492.91,493.0,492.76,493.0,800.0
2023-01-17 11:40:00,493.03,493.65,493.03,493.5,2246.0,493.03,493.65,493.03,493.5,2246.0
2023-01-17 11:45:00,493.31,493.54,493.31,493.34,465.0,493.31,493.54,493.31,493.34,465.0
2023-01-17 11:50:00,493.53,494.03,493.4,493.47,1418.0,493.53,494.03,493.4,493.47,1418.0
2023-01-17 11:55:00,493.42,493.43,493.41,493.43,200.0,493.42,493.43,493.41,493.43,200.0
2023-01-17 12:00:00,493.63,494.52,493.63,494.52,1400.0,493.63,494.52,493.63,494.52,1400.0
2023-01-17 12:05:00,494.73,494.79,494.41,494.64,1320.0,494.73,494.79,494.41,494.64,1320.0
2023-01-17 12:10:00,494.53,494.53,493.35,493.66,6023.0,494.53,494.53,493.35,493.66,6023.0
2023-01-17 12:15:00,493.66,493.96,493.63,493.63,1926.0,493.66,493.96,493.63,493.63,1926.0
2023-01-17 12:20:00,493.88,494.17,493.76,493.86,3291.0,493.88,494.17,493.76,493.86,3291.0
2023-01-17 12:25:00,493.87,494.25,493.52,494.25,4786.0,493.87,494.25,493.52,494.25,4786.0
2023-01-17 12:30:00,493.87,494.69,493.84,494.6,3356.0,493.87,494.69,493.84,494.6,3356.0
2023-01-17 12:35:00,494.58,494.8,494.26,494.27,2995.0,494.58,494.8,494.26,494.27,2995.0
2023-01-17 12:40:00,494.39,494.72,494.23,494.72,3000.0,494.39,494.72,494.23,494.72,3000.0
2023-01-17 12:45:00,494.76,495.0,494.42,494.43,1900.0,494.76,495.0,494.42,494.43,1900.0
2023-01-17 12:50:00,494.36,494.36,493.72,493.94,1073.0,494.36,494.36,493.72,493.94,1073.0
2023-01-17 12:55:00,493.94,494.0,493.73,493.9,900.0,493.94,494.0,493.73,493.9,900.0
2023-01-17 13:00:00,493.9,493.9,493.72,493.86,1192.0,493.9,493.9,493.72,493.86,1192.0
2023-01-17 13:05:00,493.67,493.92,493.61,493.92,500.0,493.67,493.92,493.61,493.92,500.0
2023-01-17 13:10:00,493.75,493.99,493.27,493.38,2800.0,493.75,493.99,493.27,493.38,2800.0
2023-01-17 13:15:00,493.49,493.49,493.46,493.47,500.0,493.49,493.49,493.46,493.47,500.0
2023-01-17 13:20:00,493.47,493.5,493.31,493.5,500.0,493.47,493.5,493.31,493.5,500.0
2023-01-17 13:25:00,493.27,493.35,493.22,493.35,3000.0,493.27,493.35,493.22,493.35,3000.0
2023-01-17 13:30:00,493.33,493.33,492.5,492.53,2204.0,493.33,493.33,492.5,492.53,2204.0
2023-01-17 13:35:00,492.52,493.09,492.42,493.09,1291.0,492.52,493.09,492.42,493.09,1291.0
2023-01-17 13:40:00,493.45,493.45,492.84,492.84,1825.0,493.45,493.45,492.84,492.84,1825.0
2023-01-17 13:45:00,492.76,493.01,492.3,492.35,2100.0,492.76,493.01,492.3,492.35,2100.0
2023-01-17 13:50:00,492.23,492.23,491.95,492.09,1968.0,492.23,492.23,491.95,492.09,1968.0
2023-01-17 13:55:00,492.27,492.45,491.9,492.45,1900.0,492.27,492.45,491.9,492.45,1900.0
2023-01-17 14:00:00,492.56,493.12,492.48,492.83,1300.0,492.56,493.12,492.48,492.83,1300.0
2023-01-17 14:05:00,492.98,493.27,492.94,493.03,2290.0,492.98,493.27,492.94,493.03,2290.0
2023-01-17 14:10:00,493.03,493.5,493.02,493.1,1127.0,493.03,493.5,493.02,493.1,1127.0
2023-01-17 14:15:00,493.06,493.06,492.61,492.83,1800.0,493.06,493.06,492.61,492.83,1800.0
2023-01-17 14:20:00,492.83,492.83,492.19,492.68,1620.0,492.83,492.83,492.19,492.68,1620.0
2023-01-17 14:25:00,492.91,493.25,492.32,492.49,1451.0,492.91,493.25,492.32,492.49,1451.0
2023-01-17 14:30:00,492.54,492.68,492.4,492.67,2100.0,492.54,492.68,492.4,492.67,2100.0
2023-01-17 14:35:00,492.6,493.31,492.59,493.31,700.0,492.6,493.31,492.59,493.31,700.0
2023-01-17 14:40:00,492.98,493.3,492.95,493.3,1383.0,492.98,493.3,492.95,493.3,1383.0
2023-01-17 14:45:00,493.3,493.69,493.16,493.69,1393.0,493.3,493.69,493.16,493.69,1393.0
2023-01-17 14:50:00,493.69,494.08,493.16,493.16,2200.0,493.69,494.08,493.16,493.16,2200.0
2023-01-17 14:55:00,493.07,493.11,492.76,492.76,757.0,493.07,493.11,492.76,492.76,757.0
2023-01-17 15:00:00,492.76,493.16,492.75,493.16,500.0,492.76,493.16,492.75,493.16,500.0
2023-01-17 15:05:00,492.94,493.28,492.63,492.68,1237.0,492.94,493.28,492.63,492.68,1237.0
2023-01-17 15:10:00,492.69,492.85,492.12,492.45,4112.0,492.69,492.85,492.12,492.45,4112.0
2023-01-17 15:15:00,492.81,493.01,492.58,492.82,3790.0,492.81,493.01,492.58,492.82,3790.0
2023-01-17 15:20:00,492.76,493.09,492.61,492.99,2200.0,492.76,493.09,492.61,492.99,2200.0
2023-01-17 15:25:00,493.2,493.26,492.88,492.89,1817.0,493.2,493.26,492.88,492.89,1817.0
2023-01-17 15:30:00,492.9,493.49,492.88,493.49,1100.0,492.9,493.49,492.88,493.49,1100.0
2023-01-17 15:35:00,493.43,493.83,493.29,493.56,3895.0,493.43,493.83,493.29,493.56,3895.0
2023-01-17 15:40:00,493.55,493.92,493.51,493.65,3164.0,493.55,493.92,493.51,493.65,3164.0
2023-01-17 15:45:00,493.65,493.71,493.45,493.61,2461.0,493.65,493.71,493.45,493.61,2461.0
2023-01-17 15:50:00,493.52,494.0,493.45,493.82,5982.0,493.52,494.0,493.45,493.82,5982.0
2023-01-17 15:55:00,493.72,494.99,493.72,494.88,13026.0,493.72,494.99,493.72,494.88,13026.0
2023-01-18 09:30:00,495.68,498.53,495.68,497.33,7732.0,495.68,498.53,495.68,497.33,7732.0
2023-01-18 09:35:00,496.8,497.22,495.94,497.12,1946.0,496.8,497.22,495.94,497.12,1946.0
2023-01-18 09:40:00,497.46,497.5,496.28,496.3,4641.0,497.46,497.5,496.28,496.3,4641.0
2023-01-18 09:45:00,496.31,497.67,496.3,496.67,1202.0,496.31,497.67,496.3,496.67,1202.0
2023-01-18 09:50:00,496.67,497.24,496.5,497.06,1214.0,496.67,497.24,496.5,497.06,1214.0
2023-01-18 09:55:00,497.46,499.89,497.4,499.89,10292.0,497.46,499.89,497.4,499.89,10292.0
2023-01-18 10:00:00,499.68,500.84,499.62,500.03,7580.0,499.68,500.84,499.62,500.03,7580.0
2023-01-18 10:05:00,499.69,501.23,499.69,500.84,7999.0,499.69,501.23,499.69,500.84,7999.0
2023-01-18 10:10:00,500.57,500.97,500.31,500.97,3153.0,500.57,500.97,500.31,500.97,3153.0
2023-01-18 10:15:00,501.2,501.45,499.85,500.16,3663.0,501.2,501.45,499.85,500.16,3663.0
2023-01-18 10:20:00,500.31,500.92,500.21,500.61,2205.0,500.31,500.92,500.21,500.61,2205.0
2023-01-18 10:25:00,501.19,501.22,500.67,500.67,1798.0,501.19,501.22,500.67,500.67,1798.0
2023-01-18 10:30:00,500.62,500.94,499.95,500.02,4297.0,500.62,500.94,499.95,500.02,4297.0
2023-01-18 10:35:00,500.33,500.5,500.04,500.27,2173.0,500.33,500.5,500.04,500.27,2173.0
2023-01-18 10:40:00,499.95,499.99,498.71,498.89,3200.0,499.95,499.99,498.71,498.89,3200.0
2023-01-18 10:45:00,499.29,500.2,499.29,499.67,2100.0,499.29,500.2,499.29,499.67,2100.0
2023-01-18 10:50:00,499.99,500.12,498.7,498.97,3727.0,499.99,500.12,498.7,498.97,3727.0
2023-01-18 10:55:00,498.88,499.86,498.77,499.63,4110.0,498.88,499.86,498.77,499.63,4110.0
2023-01-18 11:00:00,499.95,499.95,499.53,499.59,2145.0,499.95,499.95,499.53,499.59,2145.0
2023-01-18 11:05:00,499.53,500.22,499.53,500.06,1100.0,499.53,500.22,499.53,500.06,1100.0
2023-01-18 11:10:00,500.08,500.08,499.45,499.46,1000.0,500.08,500.08,499.45,499.46,1000.0
2023-01-18 11:15:00,499.44,499.44,498.3,498.3,2256.0,499.44,499.44,498.3,498.3,2256.0
2023-01-18 11:20:00,498.39,498.8,497.93,497.93,1574.0,498.39,498.8,497.93,497.93,1574.0
2023-01-18 11:25:00,497.9,498.98,497.58,498.81,3459.0,497.9,498.98,497.58,498.81,3459.0
2023-01-18 11:30:00,499.12,499.27,498.76,499.02,1876.0,499.12,499.27,498.76,499.02,1876.0
2023-01-18 11:35:00,498.79,499.74,498.79,499.73,410.0,498.79,499.74,498.79,499.73,410.0
2023-01-18 11:40:00,499.44,499.69,499.36,499.69,1000.0,499.44,499.69,499.36,499.69,1000.0
2023-01-18 11:45:00,499.85,500.9,499.85,500.9,2439.0,499.85,500.9,499.85,500.9,2439.0
2023-01-18 11:50:00,500.74,500.74,499.61,499.61,1100.0,500.74,500.74,499.61,499.61,1100.0
2023-01-18 11:55:00,499.83,500.71,499.83,500.71,4371.0,499.83,500.71,499.83,500.71,4371.0
2023-01-18 12:00:00,500.76,500.76,500.09,500.6,904.0,500.76,500.76,500.09,500.6,904.0
2023-01-18 12:05:00,500.75,500.75,500.27,500.43,2098.0,500.75,500.75,500.27,500.43,2098.0
2023-01-18 12:10:00,500.49,501.0,500.49,501.0,406.0,500.49,501.0,500.49,501.0,406.0
2023-01-18 12:15:00,501.19,501.19,500.39,500.39,852.0,501.19,501.19,500.39,500.39,852.0
2023-01-18 12:20:00,500.53,500.53,499.07,499.35,3454.0,500.53,500.53,499.07,499.35,3454.0
2023-01-18 12:25:00,499.08,499.1,498.59,499.0,1925.0,499.08,499.1,498.59,499.0,1925.0
2023-01-18 12:30:00,498.87,499.73,498.86,499.73,3260.0,498.87,499.73,498.86,499.73,3260.0
2023-01-18 12:35:00,499.83,500.23,499.83,500.17,500.0,499.83,500.23,499.83,500.17,500.0
2023-01-18 12:40:00,500.16,500.49,500.11,500.49,2600.0,500.16,500.49,500.11,500.49,2600.0
2023-01-18 12:45:00,500.15,500.99,500.15,500.99,1400.0,500.15,500.99,500.15,500.99,1400.0
2023-01-18 12:50:00,500.87,501.01,500.25,500.41,1458.0,500.87,501.01,500.25,500.41,1458.0
2023-01-18 12:55:00,500.23,500.76,500.0,500.33,4966.0,500.23,500.76,500.0,500.33,4966.0
2023-01-18 13:00:00,500.38,500.97,500.12,500.61,7108.0,500.38,500.97,500.12,500.61,7108.0
2023-01-18 13:05:00,500.63,500.84,499.68,499.96,13876.0,500.63,500.84,499.68,499.96,13876.0
2023-01-18 13:10:00,500.36,500.36,499.98,500.17,800.0,500.36,500.36,499.98,500.17,800.0
2023-01-18 13:15:00,500.16,500.34,499.62,499.63,5186.0,500.16,500.34,499.62,499.63,5186.0
2023-01-18 13:20:00,499.58,499.88,499.48,499.48,2534.0,499.58,499.88,499.48,499.48,2534.0
2023-01-18 13:25:00,499.87,500.97,499.87,500.65,2400.0,499.87,500.97,499.87,500.65,2400.0
2023-01-18 13:30:00,500.77,501.09,500.59,500.86,1840.0,500.77,501.09,500.59,500.86,1840.0
2023-01-18 13:35:00,500.85,500.94,500.4,500.94,1350.0,500.85,500.94,500.4,500.94,1350.0
2023-01-18 13:40:00,500.98,501.0,500.79,501.0,925.0,500.98,501.0,500.79,501.0,925.0
2023-01-18 13:45:00,501.06,501.4,500.82,500.82,2573.0,501.06,501.4,500.82,500.82,2573.0
2023-01-18 13:50:00,501.01,501.43,501.0,501.22,1100.0,501.01,501.43,501.0,501.22,1100.0
2023-01-18 13:55:00,501.13,501.13,500.91,501.08,1036.0,501.13,501.13,500.91,501.08,1036.0
2023-01-18 14:00:00,501.13,501.27,501.06,501.26,1000.0,501.13,501.27,501.06,501.26,1000.0
2023-01-18 14:05:00,501.02,501.02,500.77,500.86,1100.0,501.02,501.02,500.77,500.86,1100.0
2023-01-18 14:10:00,500.97,501.2,500.95,501.2,955.0,500.97,501.2,500.95,501.2,955.0
2023-01-18 14:15:00,501.23,501.23,499.58,499.65,15100.0,501.23,501.23,499.58,499.65,15100.0
2023-01-18 14:20:00,499.64,499.64,498.95,499.39,10965.0,499.64,499.64,498.95,499.39,10965.0
2023-01-18 14:25:00,499.03,499.27,498.75,499.27,1100.0,499.03,499.27,498.75,499.27,1100.0
2023-01-18 14:30:00,499.23,499.4,499.15,499.15,500.0,499.23,499.4,499.15,499.15,500.0
2023-01-18 14:35:00,499.03,499.09,498.25,498.76,3354.0,499.03,499.09,498.25,498.76,3354.0
2023-01-18 14:40:00,498.86,499.2,498.86,499.01,2259.0,498.86,499.2,498.86,499.01,2259.0
2023-01-18 14:45:00,498.66,498.66,497.67,497.67,2507.0,498.66,498.66,497.67,497.67,2507.0
2023-01-18 14:50:00,497.4,497.61,497.26,497.47,4800.0,497.4,497.61,497.26,497.47,4800.0
2023-01-18 14:55:00,497.47,497.93,497.26,497.81,3906.0,497.47,497.93,497.26,497.81,3906.0
2023-01-18 15:00:00,497.75,498.4,497.75,498.4,1800.0,497.75,498.4,497.75,498.4,1800.0
2023-01-18 15:05:00,498.34,499.28,498.25,499.18,1697.0,498.34,499.28,498.25,499.18,1697.0
2023-01-18 15:10:00,499.86,500.16,499.81,499.81,1400.0,499.86,500.16,499.81,499.81,1400.0
2023-01-18 15:15:00,500.09,500.11,499.36,499.77,2177.0,500.09,500.11,499.36,499.77,2177.0
2023-01-18 15:20:00,499.98,500.46,499.95,500.46,1268.0,499.98,500.46,499.95,500.46,1268.0
2023-01-18 15:25:00,500.59,501.11,500.44,500.45,4663.0,500.59,501.11,500.44,500.45,4663.0
2023-01-18 15:30:00,500.23,500.23,499.76,500.09,3315.0,500.23,500.23,499.76,500.09,3315.0
2023-01-18 15:35:00,500.06,500.46,500.06,500.14,3250.0,500.06,500.46,500.06,500.14,3250.0
2023-01-18 15:40:00,500.4,500.76,500.29,500.64,4408.0,500.4,500.76,500.29,500.64,4408.0
2023-01-18 15:45:00,500.46,500.76,500.03,500.41,10900.0,500.46,500.76,500.03,500.41,10900.0
2023-01-18 15:50:00,500.02,500.9,500.0,500.18,12323.0,500.02,500.9,500.0,500.18,12323.0
2023-01-18 15:55:00,500.19,500.43,499.8,500.2,12666.0,500.19,500.43,499.8,500.2,12666.0
2023-01-19 09:30:00,496.5,499.81,496.5,498.17,13213.0,496.5,499.81,496.5,498.17,13213.0
2023-01-19 09:35:00,498.22,498.46,497.06,497.25,4511.0,498.22,498.46,497.06,497.25,4511.0
2023-01-19 09:40:00,497.09,497.57,493.44,493.99,12890.0,497.09,497.57,493.44,493.99,12890.0
2023-01-19 09:45:00,493.91,494.01,491.98,493.66,5804.0,493.91,494.01,491.98,493.66,5804.0
2023-01-19 09:50:00,493.31,493.74,491.87,491.91,7348.0,493.31,493.74,491.87,491.91,7348.0
2023-01-19 09:55:00,492.05,493.57,491.23,491.56,7434.0,492.05,493.57,491.23,491.56,7434.0
2023-01-19 10:00:00,492.25,493.04,490.35,490.61,4015.0,492.25,493.04,490.35,490.61,4015.0
2023-01-19 10:05:00,491.13,491.8,490.8,491.06,3395.0,491.13,491.8,490.8,491.06,3395.0
2023-01-19 10:10:00,491.67,491.67,489.26,489.49,8039.0,491.67,491.67,489.26,489.49,8039.0
2023-01-19 10:15:00,489.33,491.22,489.11,490.01,7053.0,489.33,491.22,489.11,490.01,7053.0
2023-01-19 10:20:00,489.58,489.78,488.78,489.17,7193.0,489.58,489.78,488.78,489.17,7193.0
2023-01-19 10:25:00,489.29,490.26,489.27,490.04,5965.0,489.29,490.26,489.27,490.04,5965.0
2023-01-19 10:30:00,490.04,490.16,489.74,489.85,3546.0,490.04,490.16,489.74,489.85,3546.0
2023-01-19 10:35:00,489.88,490.13,487.61,488.18,7960.0,489.88,490.13,487.61,488.18,7960.0
2023-01-19 10:40:00,487.75,487.8,487.21,487.42,5219.0,487.75,487.8,487.21,487.42,5219.0
2023-01-19 10:45:00,487.58,487.58,486.11,487.54,3006.0,487.58,487.58,486.11,487.54,3006.0
2023-01-19 10:50:00,487.47,487.72,487.15,487.47,2881.0,487.47,487.72,487.15,487.47,2881.0
2023-01-19 10:55:00,487.5,488.0,487.39,487.63,7914.0,487.5,488.0,487.39,487.63,7914.0
2023-01-19 11:00:00,487.72,488.49,487.63,488.11,4501.0,487.72,488.49,487.63,488.11,4501.0
2023-01-19 11:05:00,488.24,488.46,487.26,487.3,4236.0,488.24,488.46,487.26,487.3,4236.0
2023-01-19 11:10:00,487.37,487.68,486.79,486.79,4461.0,487.37,487.68,486.79,486.79,4461.0
2023-01-19 11:15:00,486.73,487.47,486.2,487.47,3971.0,486.73,487.47,486.2,487.47,3971.0
2023-01-19 11:20:00,487.18,487.89,486.67,486.9,4099.0,487.18,487.89,486.67,486.9,4099.0
2023-01-19 11:25:00,486.8,486.8,486.25,486.57,1234.0,486.8,486.8,486.25,486.57,1234.0
2023-01-19 11:30:00,486.7,487.68,486.66,487.68,2121.0,486.7,487.68,486.66,487.68,2121.0
2023-01-19 11:35:00,487.9,487.9,486.84,486.84,1135.0,487.9,487.9,486.84,486.84,1135.0
2023-01-19 11:40:00,486.81,486.94,486.02,486.13,2699.0,486.81,486.94,486.02,486.13,2699.0
2023-01-19 11:45:00,486.42,487.44,486.37,487.25,2407.0,486.42,487.44,486.37,487.25,2407.0
2023-01-19 11:50:00,487.11,487.39,487.01,487.39,1200.0,487.11,487.39,487.01,487.39,1200.0
2023-01-19 11:55:00,487.76,487.77,487.26,487.76,1619.0,487.76,487.77,487.26,487.76,1619.0
2023-01-19 12:00:00,488.05,488.56,487.77,488.16,2052.0,488.05,488.56,487.77,488.16,2052.0
2023-01-19 12:05:00,488.24,488.24,487.74,487.77,860.0,488.24,488.24,487.74,487.77,860.0
2023-01-19 12:10:00,487.91,488.14,487.83,488.02,1681.0,487.91,488.14,487.83,488.02,1681.0
2023-01-19 12:15:00,488.27,488.64,488.23,488.23,900.0,488.27,488.64,488.23,488.23,900.0
2023-01-19 12:20:00,488.39,488.83,488.11,488.61,2858.0,488.39,488.83,488.11,488.61,2858.0
2023-01-19 12:25:00,488.76,488.76,487.97,487.99,1821.0,488.76,488.76,487.97,487.99,1821.0
2023-01-19 12:30:00,487.76,487.77,487.37,487.38,943.0,487.76,487.77,487.37,487.38,943.0
2023-01-19 12:35:00,487.38,487.57,487.08,487.08,1400.0,487.38,487.57,487.08,487.08,1400.0
2023-01-19 12:40:00,487.02,487.44,487.02,487.35,1557.0,487.02,487.44,487.02,487.35,1557.0
2023-01-19 12:45:00,487.31,488.28,487.3,488.28,1135.0,487.31,488.28,487.3,488.28,1135.0
2023-01-19 12:50:00,488.35,488.64,488.34,488.53,600.0,488.35,488.64,488.34,488.53,600.0
2023-01-19 12:55:00,488.29,488.93,488.28,488.92,1400.0,488.29,488.93,488.28,488.92,1400.0
2023-01-19 13:00:00,489.21,490.19,489.0,490.1,6762.0,489.21,490.19,489.0,490.1,6762.0
2023-01-19 13:05:00,490.18,490.23,489.85,489.88,3549.0,490.18,490.23,489.85,489.88,3549.0
2023-01-19 13:10:00,489.98,490.34,489.85,490.34,1400.0,489.98,490.34,489.85,490.34,1400.0
2023-01-19 13:15:00,490.42,490.73,490.09,490.55,2000.0,490.42,490.73,490.09,490.55,2000.0
2023-01-19 13:20:00,490.96,490.96,489.92,489.93,2134.0,490.96,490.96,489.92,489.93,2134.0
2023-01-19 13:25:00,489.81,489.81,489.6,489.67,700.0,489.81,489.81,489.6,489.67,700.0
2023-01-19 13:30:00,489.65,490.23,489.65,490.06,1924.0,489.65,490.23,489.65,490.06,1924.0
2023-01-19 13:35:00,490.21,490.71,490.2,490.71,1748.0,490.21,490.71,490.2,490.71,1748.0
2023-01-19 13:40:00,490.73,491.6,490.73,491.11,2275.0,490.73,491.6,490.73,491.11,2275.0
2023-01-19 13:45:00,491.01,491.26,490.85,491.0,1830.0,491.01,491.26,490.85,491.0,1830.0
2023-01-19 13:50:00,490.64,490.72,490.58,490.59,750.0,490.64,490.72,490.58,490.59,750.0
2023-01-19 13:55:00,490.71,490.87,490.62,490.62,500.0,490.71,490.87,490.62,490.62,500.0
2023-01-19 14:00:00,491.17,491.25,490.69,491.25,926.0,491.17,491.25,490.69,491.25,926.0
2023-01-19 14:05:00,491.0,491.07,490.57,491.05,1302.0,491.0,491.07,490.57,491.05,1302.0
2023-01-19 14:10:00,490.92,491.12,490.7,490.7,2000.0,490.92,491.12,490.7,490.7,2000.0
2023-01-19 14:15:00,491.02,491.09,490.57,490.85,1500.0,491.02,491.09,490.57,490.85,1500.0
2023-01-19 14:20:00,491.15,492.3,491.15,492.3,2014.0,491.15,492.3,491.15,492.3,2014.0
2023-01-19 14:25:00,492.22,492.58,492.21,492.27,2267.0,492.22,492.58,492.21,492.27,2267.0
2023-01-19 14:30:00,492.26,492.26,491.61,492.25,4841.0,492.26,492.26,491.61,492.25,4841.0
2023-01-19 14:35:00,492.1,492.38,492.09,492.36,1715.0,492.1,492.38,492.09,492.36,1715.0
2023-01-19 14:40:00,492.29,492.58,491.85,492.03,3956.0,492.29,492.58,491.85,492.03,3956.0
2023-01-19 14:45:00,491.96,492.2,490.98,491.15,2292.0,491.96,492.2,490.98,491.15,2292.0
2023-01-19 14:50:00,491.05,491.07,490.51,490.55,1418.0,491.05,491.07,490.51,490.55,1418.0
2023-01-19 14:55:00,490.64,490.85,490.32,490.33,1349.0,490.64,490.85,490.32,490.33,1349.0
2023-01-19 15:00:00,490.52,490.85,490.39,490.8,1925.0,490.52,490.85,490.39,490.8,1925.0
2023-01-19 15:05:00,490.33,490.33,489.32,489.47,3809.0,490.33,490.33,489.32,489.47,3809.0
2023-01-19 15:10:00,489.31,490.13,489.3,490.0,2501.0,489.31,490.13,489.3,490.0,2501.0
2023-01-19 15:15:00,490.17,490.33,489.9,489.9,1758.0,490.17,490.33,489.9,489.9,1758.0
2023-01-19 15:20:00,490.05,490.06,489.3,489.47,3401.0,490.05,490.06,489.3,489.47,3401.0
2023-01-19 15:25:00,489.51,489.88,489.38,489.66,3538.0,489.51,489.88,489.38,489.66,3538.0
2023-01-19 15:30:00,489.51,489.67,488.92,489.67,3464.0,489.51,489.67,488.92,489.67,3464.0
2023-01-19 15:35:00,489.62,489.85,488.88,488.96,4914.0,489.62,489.85,488.88,488.96,4914.0
2023-01-19 15:40:00,489.02,489.35,488.54,488.77,5679.0,489.02,489.35,488.54,488.77,5679.0
2023-01-19 15:45:00,488.63,488.86,488.0,488.24,5850.0,488.63,488.86,488.0,488.24,5850.0
2023-01-19 15:50:00,488.14,488.15,487.68,488.15,10090.0,488.14,488.15,487.68,488.15,10090.0
2023-01-19 15:55:00,487.94,488.43,487.81,488.29,30304.0,487.94,488.43,487.81,488.29,30304.0
2023-01-20 09:30:00,488.28,489.25,486.32,488.0,29595.0,488.28,489.25,486.32,488.0,29595.0
2023-01-20 09:35:00,488.59,489.24,486.56,487.1,1621.0,488.59,489.24,486.56,487.1,1621.0
2023-01-20 09:40:00,488.19,488.76,488.19,488.55,518.0,488.19,488.76,488.19,488.55,518.0
2023-01-20 09:45:00,489.0,489.62,488.07,488.38,2609.0,489.0,489.62,488.07,488.38,2609.0
2023-01-20 09:50:00,488.05,489.54,487.26,489.41,6984.0,488.05,489.54,487.26,489.41,6984.0
2023-01-20 09:55:00,489.19,489.68,488.56,489.15,5093.0,489.19,489.68,488.56,489.15,5093.0
2023-01-20 10:00:00,488.92,490.67,488.73,490.67,7716.0,488.92,490.67,488.73,490.67,7716.0
2023-01-20 10:05:00,491.1,492.07,491.09,491.13,2850.0,491.1,492.07,491.09,491.13,2850.0
2023-01-20 10:10:00,491.06,491.32,490.73,490.88,1700.0,491.06,491.32,490.73,490.88,1700.0
2023-01-20 10:15:00,490.74,491.22,490.31,491.0,2135.0,490.74,491.22,490.31,491.0,2135.0
2023-01-20 10:20:00,491.09,491.39,491.08,491.11,1402.0,491.09,491.39,491.08,491.11,1402.0
2023-01-20 10:25:00,491.22,492.49,490.97,492.49,8175.0,491.22,492.49,490.97,492.49,8175.0
2023-01-20 10:30:00,492.18,492.5,492.09,492.36,2227.0,492.18,492.5,492.09,492.36,2227.0
2023-01-20 10:35:00,492.16,492.37,491.81,491.81,900.0,492.16,492.37,491.81,491.81,900.0
2023-01-20 10:40:00,492.04,492.04,491.14,491.82,1425.0,492.04,492.04,491.14,491.82,1425.0
2023-01-20 10:45:00,492.21,492.21,491.12,491.12,792.0,492.21,492.21,491.12,491.12,792.0
2023-01-20 10:50:00,491.53,492.26,491.35,492.26,6475.0,491.53,492.26,491.35,492.26,6475.0
2023-01-20 10:55:00,492.35,492.35,491.53,491.55,2419.0,492.35,492.35,491.53,491.55,2419.0
2023-01-20 11:00:00,492.48,493.92,492.48,493.79,1175.0,492.48,493.92,492.48,493.79,1175.0
2023-01-20 11:05:00,493.79,493.97,493.14,493.24,1800.0,493.79,493.97,493.14,493.24,1800.0
2023-01-20 11:10:00,493.24,494.76,493.23,494.15,12171.0,493.24,494.76,493.23,494.15,12171.0
2023-01-20 11:15:00,494.49,494.95,494.4,494.6,3213.0,494.49,494.95,494.4,494.6,3213.0
2023-01-20 11:20:00,494.38,494.4,493.31,493.54,2713.0,494.38,494.4,493.31,493.54,2713.0
2023-01-20 11:25:00,493.53,493.6,493.04,493.57,1710.0,493.53,493.6,493.04,493.57,1710.0
2023-01-20 11:30:00,493.67,493.68,493.36,493.44,400.0,493.67,493.68,493.36,493.44,400.0
2023-01-20 11:35:00,493.74,494.14,493.66,493.81,2200.0,493.74,494.14,493.66,493.81,2200.0
2023-01-20 11:40:00,494.74,494.74,494.74,494.74,100.0,494.74,494.74,494.74,494.74,100.0
2023-01-20 11:45:00,494.78,495.86,494.78,495.86,2857.0,494.78,495.86,494.78,495.86,2857.0
2023-01-20 11:50:00,495.94,495.94,495.22,495.23,2315.0,495.94,495.94,495.22,495.23,2315.0
2023-01-20 11:55:00,494.96,494.96,494.49,494.49,1100.0,494.96,494.96,494.49,494.49,1100.0
2023-01-20 12:00:00,494.53,494.84,494.53,494.84,400.0,494.53,494.84,494.53,494.84,400.0
2023-01-20 12:05:00,495.0,495.01,494.25,494.25,1417.0,495.0,495.01,494.25,494.25,1417.0
2023-01-20 12:10:00,494.22,494.5,493.15,493.17,4403.0,494.22,494.5,493.15,493.17,4403.0
2023-01-20 12:15:00,493.08,493.08,492.24,492.49,2900.0,493.08,493.08,492.24,492.49,2900.0
2023-01-20 12:20:00,492.52,492.92,492.52,492.92,600.0,492.52,492.92,492.52,492.92,600.0
2023-01-20 12:25:00,492.92,492.92,492.76,492.76,300.0,492.92,492.92,492.76,492.76,300.0
2023-01-20 12:30:00,492.4,492.41,492.01,492.33,850.0,492.4,492.41,492.01,492.33,850.0
2023-01-20 12:35:00,492.49,492.87,492.49,492.58,625.0,492.49,492.87,492.49,492.58,625.0
2023-01-20 12:40:00,492.68,493.26,492.67,493.26,2726.0,492.68,493.26,492.67,493.26,2726.0
2023-01-20 12:45:00,493.46,493.49,493.45,493.48,400.0,493.46,493.49,493.45,493.48,400.0
2023-01-20 12:50:00,493.59,493.97,493.59,493.97,500.0,493.59,493.97,493.59,493.97,500.0
2023-01-20 12:55:00,494.0,494.06,493.25,493.56,1966.0,494.0,494.06,493.25,493.56,1966.0
2023-01-20 13:00:00,493.45,493.56,493.21,493.43,1000.0,493.45,493.56,493.21,493.43,1000.0
2023-01-20 13:05:00,493.41,493.81,493.16,493.36,1700.0,493.41,493.81,493.16,493.36,1700.0
2023-01-20 13:10:00,493.15,493.21,492.38,493.21,2500.0,493.15,493.21,492.38,493.21,2500.0
2023-01-20 13:15:00,493.2,493.26,492.81,493.05,1250.0,493.2,493.26,492.81,493.05,1250.0
2023-01-20 13:20:00,492.43,492.65,492.43,492.65,239.0,492.43,492.65,492.43,492.65,239.0
2023-01-20 13:25:00,492.93,493.22,492.92,493.22,400.0,492.93,493.22,492.92,493.22,400.0
2023-01-20 13:30:00,493.35,493.4,492.65,493.39,1083.0,493.35,493.4,492.65,493.39,1083.0
2023-01-20 13:35:00,493.39,494.59,493.38,494.23,11960.0,493.39,494.59,493.38,494.23,11960.0
2023-01-20 13:40:00,493.54,493.73,493.25,493.25,2430.0,493.54,493.73,493.25,493.25,2430.0
2023-01-20 13:45:00,493.62,493.81,493.62,493.81,300.0,493.62,493.81,493.62,493.81,300.0
2023-01-20 13:50:00,494.09,494.14,493.79,493.79,600.0,494.09,494.14,493.79,493.79,600.0
2023-01-20 13:55:00,493.63,493.92,493.55,493.56,698.0,493.63,493.92,493.55,493.56,698.0
2023-01-20 14:00:00,493.58,493.75,493.25,493.69,1600.0,493.58,493.75,493.25,493.69,1600.0
2023-01-20 14:05:00,493.69,493.78,493.69,493.77,400.0,493.69,493.78,493.69,493.77,400.0
2023-01-20 14:10:00,493.96,494.07,493.79,494.06,1300.0,493.96,494.07,493.79,494.06,1300.0
2023-01-20 14:15:00,494.16,494.23,494.16,494.23,300.0,494.16,494.23,494.16,494.23,300.0
2023-01-20 14:20:00,494.28,494.33,494.05,494.06,1124.0,494.28,494.33,494.05,494.06,1124.0
2023-01-20 14:25:00,494.21,494.21,493.9,493.91,1500.0,494.21,494.21,493.9,493.91,1500.0
2023-01-20 14:30:00,493.91,494.49,493.9,494.31,3300.0,493.91,494.49,493.9,494.31,3300.0
2023-01-20 14:35:00,493.87,494.01,493.75,493.86,1400.0,493.87,494.01,493.75,493.86,1400.0
2023-01-20 14:40:00,493.99,493.99,493.78,493.92,495.0,493.99,493.99,493.78,493.92,495.0
2023-01-20 14:45:00,493.89,494.07,493.88,493.9,1300.0,493.89,494.07,493.88,493.9,1300.0
2023-01-20 14:50:00,493.83,493.91,493.54,493.74,1800.0,493.83,493.91,493.54,493.74,1800.0
2023-01-20 14:55:00,493.52,493.64,493.0,493.25,5373.0,493.52,493.64,493.0,493.25,5373.0
2023-01-20 15:00:00,493.25,493.25,492.44,492.44,5687.0,493.25,493.25,492.44,492.44,5687.0
2023-01-20 15:05:00,492.28,492.28,491.12,491.5,8943.0,492.28,492.28,491.12,491.5,8943.0
2023-01-20 15:10:00,491.42,492.2,491.0,492.2,4430.0,491.42,492.2,491.0,492.2,4430.0
2023-01-20 15:15:00,492.33,492.84,491.92,492.16,6049.0,492.33,492.84,491.92,492.16,6049.0
2023-01-20 15:20:00,491.73,491.73,490.51,490.77,2400.0,491.73,491.73,490.51,490.77,2400.0
2023-01-20 15:25:00,491.03,491.31,490.81,491.11,1900.0,491.03,491.31,490.81,491.11,1900.0
2023-01-20 15:30:00,491.11,491.22,490.39,490.58,8166.0,491.11,491.22,490.39,490.58,8166.0
2023-01-20 15:35:00,490.63,491.07,490.27,491.01,4122.0,490.63,491.07,490.27,491.01,4122.0
2023-01-20 15:40:00,490.97,491.03,490.55,490.58,6400.0,490.97,491.03,490.55,490.58,6400.0
2023-01-20 15:45:00,490.58,490.7,490.28,490.44,6877.0,490.58,490.7,490.28,490.44,6877.0
2023-01-20 15:50:00,490.5,491.52,490.39,491.33,17277.0,490.5,491.52,490.39,491.33,17277.0
2023-01-20 15:55:00,491.63,491.63,490.63,491.29,35967.0,491.63,491.63,490.63,491.29,35967.0
2023-01-23 09:30:00,494.2,495.2,492.93,492.93,8856.0,494.2,495.2,492.93,492.93,8856.0
2023-01-23 09:35:00,492.92,493.43,491.6,491.78,1000.0,492.92,493.43,491.6,491.78,1000.0
2023-01-23 09:40:00,491.97,493.1,491.96,493.03,600.0,491.97,493.1,491.96,493.03,600.0
2023-01-23 09:45:00,493.32,494.23,493.32,494.04,3587.0,493.32,494.23,493.32,494.04,3587.0
2023-01-23 09:50:00,493.69,494.27,493.4,493.41,2984.0,493.69,494.27,493.4,493.41,2984.0
2023-01-23 09:55:00,493.41,493.54,492.96,492.97,1600.0,493.41,493.54,492.96,492.97,1600.0
2023-01-23 10:00:00,493.17,494.32,493.11,493.9,1200.0,493.17,494.32,493.11,493.9,1200.0
2023-01-23 10:05:00,494.0,494.0,493.13,493.14,2015.0,494.0,494.0,493.13,493.14,2015.0
2023-01-23 10:10:00,493.37,494.55,493.37,493.56,14068.0,493.37,494.55,493.37,493.56,14068.0
2023-01-23 10:15:00,493.8,493.8,493.6,493.73,1100.0,493.8,493.8,493.6,493.73,1100.0
2023-01-23 10:20:00,493.36,493.65,493.1,493.65,2100.0,493.36,493.65,493.1,493.65,2100.0
2023-01-23 10:25:00,493.5,493.86,492.57,492.86,1800.0,493.5,493.86,492.57,492.86,1800.0
2023-01-23 10:30:00,493.29,494.31,492.95,494.24,2590.0,493.29,494.31,492.95,494.24,2590.0
2023-01-23 10:35:00,494.13,494.2,493.71,493.85,1900.0,494.13,494.2,493.71,493.85,1900.0
2023-01-23 10:40:00,494.0,494.18,492.89,493.0,3024.0,494.0,494.18,492.89,493.0,3024.0
2023-01-23 10:45:00,493.21,493.66,493.18,493.66,1000.0,493.21,493.66,493.18,493.66,1000.0
2023-01-23 10:50:00,493.7,494.0,493.69,494.0,300.0,493.7,494.0,493.69,494.0,300.0
2023-01-23 10:55:00,493.89,494.16,493.22,493.43,5282.0,493.89,494.16,493.22,493.43,5282.0
2023-01-23 11:00:00,493.71,494.75,493.64,494.75,8718.0,493.71,494.75,493.64,494.75,8718.0
2023-01-23 11:05:00,494.71,496.45,494.2,496.45,5317.0,494.71,496.45,494.2,496.45,5317.0
2023-01-23 11:10:00,496.62,496.62,495.7,495.72,900.0,496.62,496.62,495.7,495.72,900.0
2023-01-23 11:15:00,495.88,496.61,495.86,496.26,4879.0,495.88,496.61,495.86,496.26,4879.0
2023-01-23 11:20:00,496.84,497.88,496.71,497.55,3556.0,496.84,497.88,496.71,497.55,3556.0
2023-01-23 11:25:00,497.21,497.45,496.86,497.03,1885.0,497.21,497.45,496.86,497.03,1885.0
2023-01-23 11:30:00,497.22,497.57,497.12,497.57,1630.0,497.22,497.57,497.12,497.57,1630.0
2023-01-23 11:35:00,497.58,497.58,496.48,497.22,2826.0,497.58,497.58,496.48,497.22,2826.0
2023-01-23 11:40:00,497.5,497.72,497.06,497.69,1947.0,497.5,497.72,497.06,497.69,1947.0
2023-01-23 11:45:00,497.37,498.17,497.37,498.17,1001.0,497.37,498.17,497.37,498.17,1001.0
2023-01-23 11:50:00,498.29,498.29,497.66,498.03,901.0,498.29,498.29,497.66,498.03,901.0
2023-01-23 11:55:00,497.89,498.25,497.89,498.25,700.0,497.89,498.25,497.89,498.25,700.0
2023-01-23 12:00:00,497.89,498.35,497.88,498.35,1102.0,497.89,498.35,497.88,498.35,1102.0
2023-01-23 12:05:00,498.0,498.1,496.5,496.53,2556.0,498.0,498.1,496.5,496.53,2556.0
2023-01-23 12:10:00,496.76,496.82,496.46,496.46,600.0,496.76,496.82,496.46,496.46,600.0
2023-01-23 12:15:00,496.76,496.76,496.76,496.76,100.0,496.76,496.76,496.76,496.76,100.0
2023-01-23 12:20:00,496.82,496.94,496.81,496.94,400.0,496.82,496.94,496.81,496.94,400.0
2023-01-23 12:25:00,496.84,496.85,496.59,496.85,515.0,496.84,496.85,496.59,496.85,515.0
2023-01-23 12:30:00,497.41,497.41,497.17,497.25,420.0,497.41,497.41,497.17,497.25,420.0
2023-01-23 12:35:00,497.42,497.79,497.16,497.71,1283.0,497.42,497.79,497.16,497.71,1283.0
2023-01-23 12:40:00,497.8,497.98,497.75,497.98,700.0,497.8,497.98,497.75,497.98,700.0
2023-01-23 12:45:00,497.75,498.02,497.55,497.55,1990.0,497.75,498.02,497.55,497.55,1990.0
2023-01-23 12:50:00,497.58,498.45,497.58,498.21,2183.0,497.58,498.45,497.58,498.21,2183.0
2023-01-23 12:55:00,498.17,498.58,498.17,498.45,700.0,498.17,498.58,498.17,498.45,700.0
2023-01-23 13:00:00,498.61,498.9,498.6,498.82,600.0,498.61,498.9,498.6,498.82,600.0
2023-01-23 13:05:00,498.73,498.9,498.4,498.9,1900.0,498.73,498.9,498.4,498.9,1900.0
2023-01-23 13:10:00,498.62,498.74,498.46,498.74,1000.0,498.62,498.74,498.46,498.74,1000.0
2023-01-23 13:15:00,498.77,499.42,498.76,499.3,3206.0,498.77,499.42,498.76,499.3,3206.0
2023-01-23 13:20:00,499.37,499.56,498.92,499.02,2841.0,499.37,499.56,498.92,499.02,2841.0
2023-01-23 13:25:00,499.4,499.4,498.57,498.57,1036.0,499.4,499.4,498.57,498.57,1036.0
2023-01-23 13:30:00,498.88,499.34,498.87,498.93,740.0,498.88,499.34,498.87,498.93,740.0
2023-01-23 13:35:00,499.41,499.47,499.09,499.47,1100.0,499.41,499.47,499.09,499.47,1100.0
2023-01-23 13:40:00,499.94,500.18,499.94,500.18,2895.0,499.94,500.18,499.94,500.18,2895.0
2023-01-23 13:45:00,500.19,500.95,500.15,500.15,3719.0,500.19,500.95,500.15,500.15,3719.0
2023-01-23 13:50:00,500.69,500.69,500.09,500.44,555.0,500.69,500.69,500.09,500.44,555.0
2023-01-23 13:55:00,500.4,500.82,500.37,500.77,3239.0,500.4,500.82,500.37,500.77,3239.0
2023-01-23 14:00:00,500.16,500.16,499.56,499.71,1707.0,500.16,500.16,499.56,499.71,1707.0
2023-01-23 14:05:00,499.96,500.05,499.94,499.94,711.0,499.96,500.05,499.94,499.94,711.0
2023-01-23 14:10:00,499.94,499.94,499.57,499.74,1200.0,499.94,499.94,499.57,499.74,1200.0
2023-01-23 14:15:00,499.48,499.7,499.4,499.4,452.0,499.48,499.7,499.4,499.4,452.0
2023-01-23 14:20:00,499.81,499.96,499.77,499.96,1420.0,499.81,499.96,499.77,499.96,1420.0
2023-01-23 14:25:00,499.72,499.81,498.76,498.96,2449.0,499.72,499.81,498.76,498.96,2449.0
2023-01-23 14:30:00,499.12,499.35,499.12,499.17,1852.0,499.12,499.35,499.12,499.17,1852.0
2023-01-23 14:35:00,499.13,499.24,498.89,499.08,1500.0,499.13,499.24,498.89,499.08,1500.0
2023-01-23 14:40:00,499.24,499.24,498.99,499.14,500.0,499.24,499.24,498.99,499.14,500.0
2023-01-23 14:45:00,498.79,498.81,498.0,498.2,2712.0,498.79,498.81,498.0,498.2,2712.0
2023-01-23 14:50:00,498.09,498.34,497.66,497.95,1900.0,498.09,498.34,497.66,497.95,1900.0
2023-01-23 14:55:00,497.95,498.21,497.82,497.83,1600.0,497.95,498.21,497.82,497.83,1600.0
2023-01-23 15:00:00,497.85,498.07,497.3,497.3,2383.0,497.85,498.07,497.3,497.3,2383.0
2023-01-23 15:05:00,497.21,497.28,496.78,497.1,2900.0,497.21,497.28,496.78,497.1,2900.0
2023-01-23 15:10:00,497.25,497.43,497.15,497.4,2337.0,497.25,497.43,497.15,497.4,2337.0
2023-01-23 15:15:00,497.33,498.62,497.32,498.55,2500.0,497.33,498.62,497.32,498.55,2500.0
2023-01-23 15:20:00,498.43,499.25,498.4,498.92,4725.0,498.43,499.25,498.4,498.92,4725.0
2023-01-23 15:25:00,498.68,499.12,498.3,499.12,5180.0,498.68,499.12,498.3,499.12,5180.0
2023-01-23 15:30:00,499.07,499.34,499.07,499.26,800.0,499.07,499.34,499.07,499.26,800.0
2023-01-23 15:35:00,499.45,499.63,499.14,499.39,3600.0,499.45,499.63,499.14,499.39,3600.0
2023-01-23 15:40:00,499.06,499.72,498.8,499.72,2250.0,499.06,499.72,498.8,499.72,2250.0
2023-01-23 15:45:00,499.8,500.2,499.67,499.76,5235.0,499.8,500.2,499.67,499.76,5235.0
2023-01-23 15:50:00,499.91,500.5,499.91,500.35,5623.0,499.91,500.5,499.91,500.35,5623.0
2023-01-23 15:55:00,500.41,500.95,500.41,500.56,16653.0,500.41,500.95,500.41,500.56,16653.0
2023-01-24 09:30:00,497.79,498.4,497.11,497.11,3827.0,497.79,498.4,497.11,497.11,3827.0
2023-01-24 09:35:00,496.01,496.84,495.92,496.38,3715.0,496.01,496.84,495.92,496.38,3715.0
2023-01-24 09:40:00,496.42,498.08,495.95,498.07,3424.0,496.42,498.08,495.95,498.07,3424.0
2023-01-24 09:45:00,497.49,499.65,497.49,499.51,1700.0,497.49,499.65,497.49,499.51,1700.0
2023-01-24 09:50:00,499.08,499.5,497.81,497.81,1060.0,499.08,499.5,497.81,497.81,1060.0
2023-01-24 09:55:00,498.88,499.87,498.76,498.85,1582.0,498.88,499.87,498.76,498.85,1582.0
2023-01-24 10:00:00,498.24,498.57,498.17,498.57,1575.0,498.24,498.57,498.17,498.57,1575.0
2023-01-24 10:05:00,498.35,498.36,498.35,498.35,120.0,498.35,498.36,498.35,498.35,120.0
2023-01-24 10:10:00,498.38,499.44,498.38,499.44,800.0,498.38,499.44,498.38,499.44,800.0
2023-01-24 10:15:00,499.84,499.84,498.88,498.89,500.0,499.84,499.84,498.88,498.89,500.0
2023-01-24 10:20:00,499.11,499.44,499.11,499.38,1716.0,499.11,499.44,499.11,499.38,1716.0
2023-01-24 10:25:00,499.4,500.0,499.36,499.36,1974.0,499.4,500.0,499.36,499.36,1974.0
2023-01-24 10:30:00,499.59,500.3,499.36,500.24,1488.0,499.59,500.3,499.36,500.24,1488.0
2023-01-24 10:35:00,500.12,500.2,500.12,500.2,600.0,500.12,500.2,500.12,500.2,600.0
2023-01-24 10:40:00,499.7,500.29,499.7,500.14,1335.0,499.7,500.29,499.7,500.14,1335.0
2023-01-24 10:45:00,500.85,500.85,499.98,499.98,2100.0,500.85,500.85,499.98,499.98,2100.0
2023-01-24 10:50:00,499.98,499.98,499.98,499.98,0.0,499.98,499.98,499.98,499.98,0.0
2023-01-24 10:55:00,500.6,502.41,500.6,502.41,4656.0,500.6,502.41,500.6,502.41,4656.0
2023-01-24 11:00:00,502.25,502.55,501.77,502.45,3637.0,502.25,502.55,501.77,502.45,3637.0
2023-01-24 11:05:00,502.73,503.0,502.33,502.33,1178.0,502.73,503.0,502.33,502.33,1178.0
2023-01-24 11:10:00,502.35,502.6,502.05,502.2,1276.0,502.35,502.6,502.05,502.2,1276.0
2023-01-24 11:15:00,502.02,502.27,502.02,502.24,454.0,502.02,502.27,502.02,502.24,454.0
2023-01-24 11:20:00,502.75,502.75,502.14,502.14,851.0,502.75,502.75,502.14,502.14,851.0
2023-01-24 11:25:00,502.42,503.04,502.42,502.96,1100.0,502.42,503.04,502.42,502.96,1100.0
2023-01-24 11:30:00,502.9,502.9,501.69,501.69,1776.0,502.9,502.9,501.69,501.69,1776.0
2023-01-24 11:35:00,501.5,501.5,501.16,501.31,2100.0,501.5,501.5,501.16,501.31,2100.0
2023-01-24 11:40:00,501.34,501.67,501.34,501.4,2200.0,501.34,501.67,501.34,501.4,2200.0
2023-01-24 11:45:00,501.4,501.4,501.37,501.38,644.0,501.4,501.4,501.37,501.38,644.0
2023-01-24 11:50:00,501.5,501.53,501.5,501.53,300.0,501.5,501.53,501.5,501.53,300.0
2023-01-24 11:55:00,501.55,501.55,500.95,500.95,1000.0,501.55,501.55,500.95,500.95,1000.0
2023-01-24 12:00:00,500.88,501.0,500.61,501.0,708.0,500.88,501.0,500.61,501.0,708.0
2023-01-24 12:05:00,501.05,502.0,500.92,502.0,675.0,501.05,502.0,500.92,502.0,675.0
2023-01-24 12:10:00,501.6,501.83,501.08,501.12,2284.0,501.6,501.83,501.08,501.12,2284.0
2023-01-24 12:15:00,500.64,500.64,500.64,500.64,100.0,500.64,500.64,500.64,500.64,100.0
2023-01-24 12:20:00,500.45,500.68,500.13,500.68,10412.0,500.45,500.68,500.13,500.68,10412.0
2023-01-24 12:25:00,500.57,501.01,500.57,500.68,2750.0,500.57,501.01,500.57,500.68,2750.0
2023-01-24 12:30:00,500.7,500.87,500.38,500.55,1500.0,500.7,500.87,500.38,500.55,1500.0
2023-01-24 12:35:00,500.32,500.67,499.68,500.67,1900.0,500.32,500.67,499.68,500.67,1900.0
2023-01-24 12:40:00,500.74,500.75,500.29,500.29,1300.0,500.74,500.75,500.29,500.29,1300.0
2023-01-24 12:45:00,500.18,500.18,499.97,500.11,606.0,500.18,500.18,499.97,500.11,606.0
2023-01-24 12:50:00,499.96,499.96,499.72,499.72,1056.0,499.96,499.96,499.72,499.72,1056.0
2023-01-24 12:55:00,499.72,499.72,499.72,499.72,0.0,499.72,499.72,499.72,499.72,0.0
2023-01-24 13:00:00,499.76,499.76,499.07,499.07,800.0,499.76,499.76,499.07,499.07,800.0
2023-01-24 13:05:00,499.13,499.76,499.13,499.65,827.0,499.13,499.76,499.13,499.65,827.0
2023-01-24 13:10:00,499.94,500.08,499.3,499.89,1499.0,499.94,500.08,499.3,499.89,1499.0
2023-01-24 13:15:00,499.42,499.99,499.38,499.9,1609.0,499.42,499.99,499.38,499.9,1609.0
2023-01-24 13:20:00,499.89,500.87,499.74,500.73,4285.0,499.89,500.87,499.74,500.73,4285.0
2023-01-24 13:25:00,500.77,500.78,500.11,500.11,1000.0,500.77,500.78,500.11,500.11,1000.0
2023-01-24 13:30:00,500.52,500.52,500.04,500.19,1235.0,500.52,500.52,500.04,500.19,1235.0
2023-01-24 13:35:00,500.23,500.94,500.22,500.94,1900.0,500.23,500.94,500.22,500.94,1900.0
2023-01-24 13:40:00,501.52,501.52,500.96,501.18,1000.0,501.52,501.52,500.96,501.18,1000.0
2023-01-24 13:45:00,501.17,501.43,501.17,501.43,400.0,501.17,501.43,501.17,501.43,400.0
2023-01-24 13:50:00,501.26,501.35,501.12,501.35,542.0,501.26,501.35,501.12,501.35,542.0
2023-01-24 13:55:00,501.45,501.45,501.32,501.42,1339.0,501.45,501.45,501.32,501.42,1339.0
2023-01-24 14:00:00,501.37,501.37,500.86,500.86,504.0,501.37,501.37,500.86,500.86,504.0
2023-01-24 14:05:00,501.06,501.09,500.86,500.87,1000.0,501.06,501.09,500.86,500.87,1000.0
2023-01-24 14:10:00,500.87,501.08,500.8,500.97,1124.0,500.87,501.08,500.8,500.97,1124.0
2023-01-24 14:15:00,500.85,501.23,500.85,500.92,1308.0,500.85,501.23,500.85,500.92,1308.0
2023-01-24 14:20:00,500.97,500.98,500.87,500.97,1889.0,500.97,500.98,500.87,500.97,1889.0
2023-01-24 14:25:00,501.16,501.37,500.87,501.02,1532.0,501.16,501.37,500.87,501.02,1532.0
2023-01-24 14:30:00,501.01,501.4,500.98,501.4,1200.0,501.01,501.4,500.98,501.4,1200.0
2023-01-24 14:35:00,501.33,502.16,501.29,502.16,3600.0,501.33,502.16,501.29,502.16,3600.0
2023-01-24 14:40:00,502.63,502.63,501.84,501.96,1700.0,502.63,502.63,501.84,501.96,1700.0
2023-01-24 14:45:00,502.11,502.11,501.8,501.8,1600.0,502.11,502.11,501.8,501.8,1600.0
2023-01-24 14:50:00,501.87,502.23,501.87,502.22,678.0,501.87,502.23,501.87,502.22,678.0
2023-01-24 14:55:00,502.18,502.83,502.12,502.43,3400.0,502.18,502.83,502.12,502.43,3400.0
2023-01-24 15:00:00,502.42,502.62,502.02,502.36,6937.0,502.42,502.62,502.02,502.36,6937.0
2023-01-24 15:05:00,502.48,502.48,501.73,501.79,1249.0,502.48,502.48,501.73,501.79,1249.0
2023-01-24 15:10:00,501.81,502.08,501.73,501.73,3264.0,501.81,502.08,501.73,501.73,3264.0
2023-01-24 15:15:00,501.64,501.64,501.25,501.37,1331.0,501.64,501.64,501.25,501.37,1331.0
2023-01-24 15:20:00,501.54,501.59,501.29,501.46,2600.0,501.54,501.59,501.29,501.46,2600.0
2023-01-24 15:25:00,501.27,501.27,500.54,500.55,8165.0,501.27,501.27,500.54,500.55,8165.0
2023-01-24 15:30:00,500.57,500.65,500.17,500.28,3500.0,500.57,500.65,500.17,500.28,3500.0
2023-01-24 15:35:00,500.4,500.57,500.36,500.4,1500.0,500.4,500.57,500.36,500.4,1500.0
2023-01-24 15:40:00,500.3,500.42,500.04,500.4,2066.0,500.3,500.42,500.04,500.4,2066.0
2023-01-24 15:45:00,500.4,500.4,499.89,499.9,2086.0,500.4,500.4,499.89,499.9,2086.0
2023-01-24 15:50:00,499.78,501.56,499.32,501.52,13411.0,499.78,501.56,499.32,501.52,13411.0
2023-01-24 15:55:00,501.66,502.55,501.16,501.47,29555.0,501.66,502.55,501.16,501.47,29555.0
2023-01-25 09:30:00,500.22,500.22,497.37,498.3,5762.0,500.22,500.22,497.37,498.3,5762.0
2023-01-25 09:35:00,497.51,499.22,497.0,497.82,2658.0,497.51,499.22,497.0,497.82,2658.0
2023-01-25 09:40:00,497.62,497.62,496.96,496.97,200.0,497.62,497.62,496.96,496.97,200.0
2023-01-25 09:45:00,497.0,497.01,496.79,496.83,829.0,497.0,497.01,496.79,496.83,829.0
2023-01-25 09:50:00,497.09,497.14,495.29,495.29,2620.0,497.09,497.14,495.29,495.29,2620.0
2023-01-25 09:55:00,495.0,495.5,493.88,495.38,3450.0,495.0,495.5,493.88,495.38,3450.0
2023-01-25 10:00:00,495.46,496.07,495.04,495.92,1499.0,495.46,496.07,495.04,495.92,1499.0
2023-01-25 10:05:00,495.93,496.75,495.93,496.63,641.0,495.93,496.75,495.93,496.63,641.0
2023-01-25 10:10:00,496.35,496.93,495.46,495.46,1415.0,496.35,496.93,495.46,495.46,1415.0
2023-01-25 10:15:00,495.4,496.05,495.4,495.84,2475.0,495.4,496.05,495.4,495.84,2475.0
2023-01-25 10:20:00,495.39,495.39,494.54,494.54,885.0,495.39,495.39,494.54,494.54,885.0
2023-01-25 10:25:00,494.6,494.99,494.45,494.99,900.0,494.6,494.99,494.45,494.99,900.0
2023-01-25 10:30:00,494.17,494.65,494.17,494.21,455.0,494.17,494.65,494.17,494.21,455.0
2023-01-25 10:35:00,494.0,494.1,493.78,494.1,1699.0,494.0,494.1,493.78,494.1,1699.0
2023-01-25 10:40:00,495.29,495.29,495.29,495.29,100.0,495.29,495.29,495.29,495.29,100.0
2023-01-25 10:45:00,495.15,496.0,495.15,495.64,1400.0,495.15,496.0,495.15,495.64,1400.0
2023-01-25 10:50:00,495.25,495.6,494.82,495.6,300.0,495.25,495.6,494.82,495.6,300.0
2023-01-25 10:55:00,495.66,496.47,495.66,496.46,1500.0,495.66,496.47,495.66,496.46,1500.0
2023-01-25 11:00:00,496.59,496.77,496.28,496.77,795.0,496.59,496.77,496.28,496.77,795.0
2023-01-25 11:05:00,496.64,496.64,496.37,496.38,200.0,496.64,496.64,496.37,496.38,200.0
2023-01-25 11:10:00,496.35,496.57,496.35,496.5,1200.0,496.35,496.57,496.35,496.5,1200.0
2023-01-25 11:15:00,496.5,497.48,496.47,496.99,2304.0,496.5,497.48,496.47,496.99,2304.0
2023-01-25 11:20:00,497.64,497.64,497.17,497.22,1403.0,497.64,497.64,497.17,497.22,1403.0
2023-01-25 11:25:00,497.16,497.33,497.16,497.23,1400.0,497.16,497.33,497.16,497.23,1400.0
2023-01-25 11:30:00,497.12,497.12,496.47,496.66,1656.0,497.12,497.12,496.47,496.66,1656.0
2023-01-25 11:35:00,496.9,496.9,496.87,496.9,400.0,496.9,496.9,496.87,496.9,400.0
2023-01-25 11:40:00,496.93,497.03,496.76,496.84,805.0,496.93,497.03,496.76,496.84,805.0
2023-01-25 11:45:00,496.99,497.25,496.87,497.25,1185.0,496.99,497.25,496.87,497.25,1185.0
2023-01-25 11:50:00,497.1,498.15,496.78,498.15,2300.0,497.1,498.15,496.78,498.15,2300.0
2023-01-25 11:55:00,498.66,498.77,498.66,498.66,400.0,498.66,498.77,498.66,498.66,400.0
2023-01-25 12:00:00,498.73,498.74,498.47,498.47,700.0,498.73,498.74,498.47,498.47,700.0
2023-01-25 12:05:00,498.12,498.14,497.96,498.14,1000.0,498.12,498.14,497.96,498.14,1000.0
2023-01-25 12:10:00,497.77,497.82,497.7,497.7,600.0,497.77,497.82,497.7,497.7,600.0
2023-01-25 12:15:00,497.91,497.91,497.42,497.66,2900.0,497.91,497.91,497.42,497.66,2900.0
2023-01-25 12:20:00,497.66,497.66,496.52,496.53,4506.0,497.66,497.66,496.52,496.53,4506.0
2023-01-25 12:25:00,496.53,496.53,496.53,496.53,0.0,496.53,496.53,496.53,496.53,0.0
2023-01-25 12:30:00,496.96,497.97,496.91,497.89,1987.0,496.96,497.97,496.91,497.89,1987.0
2023-01-25 12:35:00,497.61,498.76,497.61,498.21,3200.0,497.61,498.76,497.61,498.21,3200.0
2023-01-25 12:40:00,498.32,498.57,498.32,498.56,300.0,498.32,498.57,498.32,498.56,300.0
2023-01-25 12:45:00,498.76,498.76,498.76,498.76,100.0,498.76,498.76,498.76,498.76,100.0
2023-01-25 12:50:00,498.8,498.8,498.79,498.8,100.0,498.8,498.8,498.79,498.8,100.0
2023-01-25 12:55:00,498.55,498.55,497.99,497.99,600.0,498.55,498.55,497.99,497.99,600.0
2023-01-25 13:00:00,498.03,498.78,497.92,498.78,1100.0,498.03,498.78,497.92,498.78,1100.0
2023-01-25 13:05:00,498.53,499.14,498.5,498.71,1350.0,498.53,499.14,498.5,498.71,1350.0
2023-01-25 13:10:00,498.69,499.15,498.69,498.88,1410.0,498.69,499.15,498.69,498.88,1410.0
2023-01-25 13:15:00,499.04,499.4,499.0,499.2,1300.0,499.04,499.4,499.0,499.2,1300.0
2023-01-25 13:20:00,499.2,499.58,499.2,499.4,1000.0,499.2,499.58,499.2,499.4,1000.0
2023-01-25 13:25:00,499.47,499.85,499.42,499.7,800.0,499.47,499.85,499.42,499.7,800.0
2023-01-25 13:30:00,499.7,499.75,499.03,499.03,1600.0,499.7,499.75,499.03,499.03,1600.0
2023-01-25 13:35:00,499.05,499.14,499.03,499.03,500.0,499.05,499.14,499.03,499.03,500.0
2023-01-25 13:40:00,498.98,498.98,498.84,498.84,500.0,498.98,498.98,498.84,498.84,500.0
2023-01-25 13:45:00,498.92,499.38,498.92,499.38,200.0,498.92,499.38,498.92,499.38,200.0
2023-01-25 13:50:00,498.93,498.93,498.78,498.78,400.0,498.93,498.93,498.78,498.78,400.0
2023-01-25 13:55:00,498.79,498.82,498.75,498.82,400.0,498.79,498.82,498.75,498.82,400.0
2023-01-25 14:00:00,499.08,499.16,499.06,499.06,500.0,499.08,499.16,499.06,499.06,500.0
2023-01-25 14:05:00,499.1,499.28,499.02,499.24,600.0,499.1,499.28,499.02,499.24,600.0
2023-01-25 14:10:00,499.37,499.49,499.37,499.44,742.0,499.37,499.49,499.37,499.44,742.0
2023-01-25 14:15:00,499.59,500.02,499.59,499.86,806.0,499.59,500.02,499.59,499.86,806.0
2023-01-25 14:20:00,499.78,499.78,499.36,499.36,1200.0,499.78,499.78,499.36,499.36,1200.0
2023-01-25 14:25:00,498.95,498.95,498.88,498.89,200.0,498.95,498.95,498.88,498.89,200.0
2023-01-25 14:30:00,499.22,499.4,499.08,499.08,900.0,499.22,499.4,499.08,499.08,900.0
2023-01-25 14:35:00,499.11,499.12,498.98,499.0,700.0,499.11,499.12,498.98,499.0,700.0
2023-01-25 14:40:00,499.2,499.51,499.19,499.51,713.0,499.2,499.51,499.19,499.51,713.0
2023-01-25 14:45:00,499.75,499.75,499.63,499.64,300.0,499.75,499.75,499.63,499.64,300.0
2023-01-25 14:50:00,499.79,500.55,499.79,500.35,700.0,499.79,500.55,499.79,500.35,700.0
2023-01-25 14:55:00,500.35,500.52,500.28,500.38,500.0,500.35,500.52,500.28,500.38,500.0
2023-01-25 15:00:00,500.5,501.28,500.5,500.81,1099.0,500.5,501.28,500.5,500.81,1099.0
2023-01-25 15:05:00,500.93,501.04,500.93,500.95,500.0,500.93,501.04,500.93,500.95,500.0
2023-01-25 15:10:00,501.22,501.22,500.58,500.67,1510.0,501.22,501.22,500.58,500.67,1510.0
2023-01-25 15:15:00,500.71,500.8,500.14,500.25,1426.0,500.71,500.8,500.14,500.25,1426.0
2023-01-25 15:20:00,500.06,500.54,500.05,500.54,1900.0,500.06,500.54,500.05,500.54,1900.0
2023-01-25 15:25:00,500.53,500.89,500.53,500.89,800.0,500.53,500.89,500.53,500.89,800.0
2023-01-25 15:30:00,500.89,501.02,500.87,501.02,807.0,500.89,501.02,500.87,501.02,807.0
2023-01-25 15:35:00,500.84,501.01,500.55,501.01,2851.0,500.84,501.01,500.55,501.01,2851.0
2023-01-25 15:40:00,500.91,501.25,500.9,501.11,2189.0,500.91,501.25,500.9,501.11,2189.0
2023-01-25 15:45:00,500.99,501.07,500.76,500.93,2513.0,500.99,501.07,500.76,500.93,2513.0
2023-01-25 15:50:00,501.13,501.73,500.94,501.68,7319.0,501.13,501.73,500.94,501.68,7319.0
2023-01-25 15:55:00,502.07,502.83,501.93,502.61,12539.0,502.07,502.83,501.93,502.61,12539.0
2023-01-26 09:30:00,505.8,507.27,503.22,503.22,10260.0,505.8,507.27,503.22,503.22,10260.0
2023-01-26 09:35:00,504.98,505.25,504.98,505.08,600.0,504.98,505.25,504.98,505.08,600.0
2023-01-26 09:40:00,505.82,506.26,504.01,504.27,1199.0,505.82,506.26,504.01,504.27,1199.0
2023-01-26 09:45:00,505.02,505.02,504.74,504.78,900.0,505.02,505.02,504.74,504.78,900.0
2023-01-26 09:50:00,503.31,504.11,502.51,503.46,3843.0,503.31,504.11,502.51,503.46,3843.0
2023-01-26 09:55:00,502.53,503.09,502.37,502.37,1375.0,502.53,503.09,502.37,502.37,1375.0
2023-01-26 10:00:00,502.51,503.01,502.51,503.01,442.0,502.51,503.01,502.51,503.01,442.0
2023-01-26 10:05:00,502.71,502.71,502.06,502.06,600.0,502.71,502.71,502.06,502.06,600.0
2023-01-26 10:10:00,502.6,503.85,502.55,503.64,700.0,502.6,503.85,502.55,503.64,700.0
2023-01-26 10:15:00,503.67,504.92,503.67,504.92,536.0,503.67,504.92,503.67,504.92,536.0
2023-01-26 10:20:00,504.62,505.27,504.52,505.27,1573.0,504.62,505.27,504.52,505.27,1573.0
2023-01-26 10:25:00,505.08,505.08,504.53,504.87,600.0,505.08,505.08,504.53,504.87,600.0
2023-01-26 10:30:00,505.02,505.51,504.26,505.51,2600.0,505.02,505.51,504.26,505.51,2600.0
2023-01-26 10:35:00,505.51,505.51,504.31,504.49,1300.0,505.51,505.51,504.31,504.49,1300.0
2023-01-26 10:40:00,504.44,505.0,504.09,504.46,1935.0,504.44,505.0,504.09,504.46,1935.0
2023-01-26 10:45:00,504.34,504.42,503.58,503.59,537.0,504.34,504.42,503.58,503.59,537.0
2023-01-26 10:50:00,503.61,503.87,503.15,503.15,1800.0,503.61,503.87,503.15,503.15,1800.0
2023-01-26 10:55:00,503.0,503.2,502.37,502.73,3869.0,503.0,503.2,502.37,502.73,3869.0
2023-01-26 11:00:00,502.42,503.67,502.41,503.67,3097.0,502.42,503.67,502.41,503.67,3097.0
2023-01-26 11:05:00,504.25,504.52,504.25,504.52,2090.0,504.25,504.52,504.25,504.52,2090.0
2023-01-26 11:10:00,504.72,505.13,504.42,505.11,5311.0,504.72,505.13,504.42,505.11,5311.0
2023-01-26 11:15:00,505.46,505.75,505.18,505.31,1443.0,505.46,505.75,505.18,505.31,1443.0
2023-01-26 11:20:00,505.5,505.5,505.0,505.11,896.0,505.5,505.5,505.0,505.11,896.0
2023-01-26 11:25:00,504.9,505.13,504.9,505.13,210.0,504.9,505.13,504.9,505.13,210.0
2023-01-26 11:30:00,505.18,505.64,505.18,505.64,1179.0,505.18,505.64,505.18,505.64,1179.0
2023-01-26 11:35:00,505.75,506.13,505.66,505.98,900.0,505.75,506.13,505.66,505.98,900.0
2023-01-26 11:40:00,506.03,506.03,505.64,505.99,708.0,506.03,506.03,505.64,505.99,708.0
2023-01-26 11:45:00,506.25,506.37,506.24,506.37,523.0,506.25,506.37,506.24,506.37,523.0
2023-01-26 11:50:00,506.01,506.36,505.11,505.11,1027.0,506.01,506.36,505.11,505.11,1027.0
2023-01-26 11:55:00,504.77,504.97,504.35,504.78,804.0,504.77,504.97,504.35,504.78,804.0
2023-01-26 12:00:00,504.83,504.83,504.8,504.81,300.0,504.83,504.83,504.8,504.81,300.0
2023-01-26 12:05:00,504.8,504.86,504.68,504.68,400.0,504.8,504.86,504.68,504.68,400.0
2023-01-26 12:10:00,504.85,505.07,504.63,505.07,2103.0,504.85,505.07,504.63,505.07,2103.0
2023-01-26 12:15:00,504.85,504.85,504.43,504.66,1042.0,504.85,504.85,504.43,504.66,1042.0
2023-01-26 12:20:00,504.63,504.78,504.59,504.59,322.0,504.63,504.78,504.59,504.59,322.0
2023-01-26 12:25:00,504.5,505.23,504.5,505.23,600.0,504.5,505.23,504.5,505.23,600.0
2023-01-26 12:30:00,505.29,506.3,505.28,506.18,994.0,505.29,506.3,505.28,506.18,994.0
2023-01-26 12:35:00,506.29,506.29,506.0,506.0,1214.0,506.29,506.29,506.0,506.0,1214.0
2023-01-26 12:40:00,506.0,506.03,505.78,505.78,566.0,506.0,506.03,505.78,505.78,566.0
2023-01-26 12:45:00,505.84,506.49,505.79,506.11,2009.0,505.84,506.49,505.79,506.11,2009.0
2023-01-26 12:50:00,506.11,506.11,506.11,506.11,0.0,506.11,506.11,506.11,506.11,0.0
2023-01-26 12:55:00,506.53,506.75,506.49,506.5,1225.0,506.53,506.75,506.49,506.5,1225.0
2023-01-26 13:00:00,506.49,506.58,506.38,506.55,1586.0,506.49,506.58,506.38,506.55,1586.0
2023-01-26 13:05:00,506.24,506.32,505.66,505.68,1203.0,506.24,506.32,505.66,505.68,1203.0
2023-01-26 13:10:00,505.62,506.33,505.62,506.33,300.0,505.62,506.33,505.62,506.33,300.0
2023-01-26 13:15:00,506.32,506.41,506.24,506.24,300.0,506.32,506.41,506.24,506.24,300.0
2023-01-26 13:20:00,506.08,506.27,505.95,506.27,700.0,506.08,506.27,505.95,506.27,700.0
2023-01-26 13:25:00,506.39,506.39,506.35,506.35,200.0,506.39,506.39,506.35,506.35,200.0
2023-01-26 13:30:00,506.5,506.5,506.39,506.4,328.0,506.5,506.5,506.39,506.4,328.0
2023-01-26 13:35:00,506.19,507.15,506.19,507.15,1565.0,506.19,507.15,506.19,507.15,1565.0
2023-01-26 13:40:00,507.24,507.8,507.24,507.61,4401.0,507.24,507.8,507.24,507.61,4401.0
2023-01-26 13:45:00,508.0,508.09,507.8,507.91,1178.0,508.0,508.09,507.8,507.91,1178.0
2023-01-26 13:50:00,508.01,508.45,508.0,508.45,1665.0,508.01,508.45,508.0,508.45,1665.0
2023-01-26 13:55:00,508.32,508.58,508.32,508.39,1400.0,508.32,508.58,508.32,508.39,1400.0
2023-01-26 14:00:00,508.32,508.33,507.59,507.76,2899.0,508.32,508.33,507.59,507.76,2899.0
2023-01-26 14:05:00,507.89,508.11,507.89,508.11,500.0,507.89,508.11,507.89,508.11,500.0
2023-01-26 14:10:00,507.66,508.02,507.66,507.91,300.0,507.66,508.02,507.66,507.91,300.0
2023-01-26 14:15:00,507.53,507.68,507.51,507.65,600.0,507.53,507.68,507.51,507.65,600.0
2023-01-26 14:20:00,507.63,507.99,507.44,507.99,4244.0,507.63,507.99,507.44,507.99,4244.0
2023-01-26 14:25:00,507.5,507.69,507.5,507.69,213.0,507.5,507.69,507.5,507.69,213.0
2023-01-26 14:30:00,507.71,508.35,507.7,508.35,3017.0,507.71,508.35,507.7,508.35,3017.0
2023-01-26 14:35:00,508.63,508.64,508.56,508.56,339.0,508.63,508.64,508.56,508.56,339.0
2023-01-26 14:40:00,508.48,508.48,508.47,508.48,100.0,508.48,508.48,508.47,508.48,100.0
2023-01-26 14:45:00,508.7,508.71,508.34,508.46,2449.0,508.7,508.71,508.34,508.46,2449.0
2023-01-26 14:50:00,508.28,508.28,507.58,507.58,2347.0,508.28,508.28,507.58,507.58,2347.0
2023-01-26 14:55:00,507.33,508.52,507.2,508.52,3327.0,507.33,508.52,507.2,508.52,3327.0
2023-01-26 15:00:00,508.5,508.56,508.19,508.4,2000.0,508.5,508.56,508.19,508.4,2000.0
2023-01-26 15:05:00,508.43,508.58,508.18,508.58,2300.0,508.43,508.58,508.18,508.58,2300.0
2023-01-26 15:10:00,508.77,509.01,508.77,509.01,1000.0,508.77,509.01,508.77,509.01,1000.0
2023-01-26 15:15:00,508.84,508.89,508.67,508.83,800.0,508.84,508.89,508.67,508.83,800.0
2023-01-26 15:20:00,508.71,508.71,508.36,508.67,1831.0,508.71,508.71,508.36,508.67,1831.0
2023-01-26 15:25:00,508.66,509.05,508.66,508.89,1606.0,508.66,509.05,508.66,508.89,1606.0
2023-01-26 15:30:00,508.65,508.99,508.55,508.81,1108.0,508.65,508.99,508.55,508.81,1108.0
2023-01-26 15:35:00,508.77,508.77,507.89,508.0,2257.0,508.77,508.77,507.89,508.0,2257.0
2023-01-26 15:40:00,508.05,508.13,507.88,507.94,3746.0,508.05,508.13,507.88,507.94,3746.0
2023-01-26 15:45:00,507.97,508.03,507.42,507.61,2600.0,507.97,508.03,507.42,507.61,2600.0
2023-01-26 15:50:00,507.5,507.92,506.66,506.86,10706.0,507.5,507.92,506.66,506.86,10706.0
2023-01-26 15:55:00,507.01,507.38,506.66,506.72,21266.0,507.01,507.38,506.66,506.72,21266.0
2023-01-27 09:30:00,508.99,508.99,507.25,507.25,7776.0,508.99,508.99,507.25,507.25,7776.0
2023-01-27 09:35:00,506.76,508.9,506.01,508.36,2670.0,506.76,508.9,506.01,508.36,2670.0
2023-01-27 09:40:00,508.55,509.01,508.37,508.68,2984.0,508.55,509.01,508.37,508.68,2984.0
2023-01-27 09:45:00,508.69,509.49,508.35,508.87,9137.0,508.69,509.49,508.35,508.87,9137.0
2023-01-27 09:50:00,509.13,511.0,508.98,509.73,7527.0,509.13,511.0,508.98,509.73,7527.0
2023-01-27 09:55:00,509.49,509.81,509.0,509.81,1853.0,509.49,509.81,509.0,509.81,1853.0
2023-01-27 10:00:00,508.91,510.49,508.88,510.48,1785.0,508.91,510.49,508.88,510.48,1785.0
2023-01-27 10:05:00,510.44,510.46,509.86,510.42,2255.0,510.44,510.46,509.86,510.42,2255.0
2023-01-27 10:10:00,510.1,510.38,508.77,508.86,29586.0,510.1,510.38,508.77,508.86,29586.0
2023-01-27 10:15:00,508.7,509.02,507.52,507.52,7257.0,508.7,509.02,507.52,507.52,7257.0
2023-01-27 10:20:00,507.5,507.89,506.91,507.47,1400.0,507.5,507.89,506.91,507.47,1400.0
2023-01-27 10:25:00,507.36,507.53,507.17,507.52,500.0,507.36,507.53,507.17,507.52,500.0
2023-01-27 10:30:00,507.77,508.46,507.5,507.57,1500.0,507.77,508.46,507.5,507.57,1500.0
2023-01-27 10:35:00,507.46,507.94,507.45,507.88,900.0,507.46,507.94,507.45,507.88,900.0
2023-01-27 10:40:00,507.25,507.25,506.81,507.08,2251.0,507.25,507.25,506.81,507.08,2251.0
2023-01-27 10:45:00,506.81,507.21,506.14,506.45,1890.0,506.81,507.21,506.14,506.45,1890.0
2023-01-27 10:50:00,506.19,506.86,505.19,506.24,18556.0,506.19,506.86,505.19,506.24,18556.0
2023-01-27 10:55:00,506.04,506.39,505.71,505.71,400.0,506.04,506.39,505.71,505.71,400.0
2023-01-27 11:00:00,505.79,506.82,505.79,506.82,1600.0,505.79,506.82,505.79,506.82,1600.0
2023-01-27 11:05:00,506.78,507.0,505.99,505.99,1300.0,506.78,507.0,505.99,505.99,1300.0
2023-01-27 11:10:00,505.82,506.0,505.5,505.51,1200.0,505.82,506.0,505.5,505.51,1200.0
2023-01-27 11:15:00,505.46,506.61,505.46,506.59,1500.0,505.46,506.61,505.46,506.59,1500.0
2023-01-27 11:20:00,506.63,506.73,506.32,506.64,2494.0,506.63,506.73,506.32,506.64,2494.0
2023-01-27 11:25:00,506.41,506.84,506.02,506.79,2042.0,506.41,506.84,506.02,506.79,2042.0
2023-01-27 11:30:00,506.56,507.06,506.56,507.06,900.0,506.56,507.06,506.56,507.06,900.0
2023-01-27 11:35:00,507.52,507.54,507.21,507.54,819.0,507.52,507.54,507.21,507.54,819.0
2023-01-27 11:40:00,507.56,508.0,507.56,507.8,5498.0,507.56,508.0,507.56,507.8,5498.0
2023-01-27 11:45:00,507.97,508.45,507.89,508.45,1187.0,507.97,508.45,507.89,508.45,1187.0
2023-01-27 11:50:00,508.43,508.77,508.43,508.48,1300.0,508.43,508.77,508.43,508.48,1300.0
2023-01-27 11:55:00,507.99,508.29,507.98,508.22,960.0,507.99,508.29,507.98,508.22,960.0
2023-01-27 12:00:00,507.94,507.94,507.51,507.6,1000.0,507.94,507.94,507.51,507.6,1000.0
2023-01-27 12:05:00,507.39,508.0,507.39,507.72,616.0,507.39,508.0,507.39,507.72,616.0
2023-01-27 12:10:00,507.5,507.78,507.34,507.34,430.0,507.5,507.78,507.34,507.34,430.0
2023-01-27 12:15:00,507.68,508.98,507.68,508.43,3474.0,507.68,508.98,507.68,508.43,3474.0
2023-01-27 12:20:00,508.47,508.47,508.09,508.09,300.0,508.47,508.47,508.09,508.09,300.0
2023-01-27 12:25:00,508.02,508.14,507.91,508.14,400.0,508.02,508.14,507.91,508.14,400.0
2023-01-27 12:30:00,508.58,509.0,508.58,508.78,1100.0,508.58,509.0,508.58,508.78,1100.0
2023-01-27 12:35:00,509.18,509.23,509.18,509.23,200.0,509.18,509.23,509.18,509.23,200.0
2023-01-27 12:40:00,509.18,509.19,508.87,509.03,1017.0,509.18,509.19,508.87,509.03,1017.0
2023-01-27 12:45:00,509.01,509.4,509.0,509.4,1442.0,509.01,509.4,509.0,509.4,1442.0
2023-01-27 12:50:00,509.76,509.85,509.68,509.69,806.0,509.76,509.85,509.68,509.69,806.0
2023-01-27 12:55:00,509.84,510.22,509.83,509.97,1904.0,509.84,510.22,509.83,509.97,1904.0
2023-01-27 13:00:00,510.09,510.09,509.7,509.72,700.0,510.09,510.09,509.7,509.72,700.0
2023-01-27 13:05:00,510.06,510.06,509.76,509.77,396.0,510.06,510.06,509.76,509.77,396.0
2023-01-27 13:10:00,509.41,509.41,508.72,509.0,1200.0,509.41,509.41,508.72,509.0,1200.0
2023-01-27 13:15:00,509.03,509.03,508.8,509.03,500.0,509.03,509.03,508.8,509.03,500.0
2023-01-27 13:20:00,509.03,509.16,508.76,508.92,2203.0,509.03,509.16,508.76,508.92,2203.0
2023-01-27 13:25:00,508.23,508.51,507.85,508.51,600.0,508.23,508.51,507.85,508.51,600.0
2023-01-27 13:30:00,508.74,508.84,508.74,508.84,300.0,508.74,508.84,508.74,508.84,300.0
2023-01-27 13:35:00,508.67,509.0,508.67,508.77,300.0,508.67,509.0,508.67,508.77,300.0
2023-01-27 13:40:00,508.72,508.72,508.28,508.36,1253.0,508.72,508.72,508.28,508.36,1253.0
2023-01-27 13:45:00,508.54,508.79,508.5,508.68,944.0,508.54,508.79,508.5,508.68,944.0
2023-01-27 13:50:00,508.4,508.42,508.02,508.03,2148.0,508.4,508.42,508.02,508.03,2148.0
2023-01-27 13:55:00,508.17,508.97,508.17,508.78,2574.0,508.17,508.97,508.17,508.78,2574.0
2023-01-27 14:00:00,509.16,509.16,509.15,509.16,100.0,509.16,509.16,509.15,509.16,100.0
2023-01-27 14:05:00,508.96,509.42,508.82,508.98,1629.0,508.96,509.42,508.82,508.98,1629.0
2023-01-27 14:10:00,509.17,509.17,509.01,509.01,300.0,509.17,509.17,509.01,509.01,300.0
2023-01-27 14:15:00,508.56,509.55,508.56,509.55,2192.0,508.56,509.55,508.56,509.55,2192.0
2023-01-27 14:20:00,509.16,509.16,509.02,509.02,200.0,509.16,509.16,509.02,509.02,200.0
2023-01-27 14:25:00,508.77,508.98,508.51,508.55,2600.0,508.77,508.98,508.51,508.55,2600.0
2023-01-27 14:30:00,508.11,508.11,507.99,508.08,650.0,508.11,508.11,507.99,508.08,650.0
2023-01-27 14:35:00,508.08,508.08,508.07,508.08,100.0,508.08,508.08,508.07,508.08,100.0
2023-01-27 14:40:00,508.08,508.2,508.03,508.06,900.0,508.08,508.2,508.03,508.06,900.0
2023-01-27 14:45:00,508.18,508.63,508.05,508.63,1100.0,508.18,508.63,508.05,508.63,1100.0
2023-01-27 14:50:00,508.82,508.83,508.58,508.64,835.0,508.82,508.83,508.58,508.64,835.0
2023-01-27 14:55:00,508.8,509.12,508.73,509.12,1145.0,508.8,509.12,508.73,509.12,1145.0
2023-01-27 15:00:00,508.94,509.27,508.84,509.12,600.0,508.94,509.27,508.84,509.12,600.0
2023-01-27 15:05:00,509.14,509.36,508.45,508.47,5304.0,509.14,509.36,508.45,508.47,5304.0
2023-01-27 15:10:00,508.5,508.64,507.9,508.13,2200.0,508.5,508.64,507.9,508.13,2200.0
2023-01-27 15:15:00,508.17,508.67,508.1,508.67,2200.0,508.17,508.67,508.1,508.67,2200.0
2023-01-27 15:20:00,508.74,508.74,508.0,508.14,1007.0,508.74,508.74,508.0,508.14,1007.0
2023-01-27 15:25:00,508.12,508.62,508.07,508.62,2100.0,508.12,508.62,508.07,508.62,2100.0
2023-01-27 15:30:00,508.32,508.49,508.26,508.38,2508.0,508.32,508.49,508.26,508.38,2508.0
2023-01-27 15:35:00,508.36,508.52,507.37,507.37,2111.0,508.36,508.52,507.37,507.37,2111.0
2023-01-27 15:40:00,507.54,507.91,507.53,507.57,2971.0,507.54,507.91,507.53,507.57,2971.0
2023-01-27 15:45:00,507.58,507.59,506.6,506.86,6398.0,507.58,507.59,506.6,506.86,6398.0
2023-01-27 15:50:00,506.92,506.94,505.97,506.24,7059.0,506.92,506.94,505.97,506.24,7059.0
2023-01-27 15:55:00,506.12,506.12,505.5,505.69,11792.0,506.12,506.12,505.5,505.69,11792.0
2023-01-30 09:30:00,505.61,510.25,505.41,510.25,7837.0,505.61,510.25,505.41,510.25,7837.0
2023-01-30 09:35:00,509.14,509.14,506.74,509.09,2433.0,509.14,509.14,506.74,509.09,2433.0
2023-01-30 09:40:00,509.48,510.25,508.44,508.97,3967.0,509.48,510.25,508.44,508.97,3967.0
2023-01-30 09:45:00,509.14,510.41,509.14,509.97,1038.0,509.14,510.41,509.14,509.97,1038.0
2023-01-30 09:50:00,511.0,511.34,510.52,510.52,3125.0,511.0,511.34,510.52,510.52,3125.0
2023-01-30 09:55:00,510.63,511.5,510.31,510.31,3182.0,510.63,511.5,510.31,510.31,3182.0
2023-01-30 10:00:00,510.35,510.44,509.01,510.37,3250.0,510.35,510.44,509.01,510.37,3250.0
2023-01-30 10:05:00,510.61,511.66,510.61,511.52,3523.0,510.61,511.66,510.61,511.52,3523.0
2023-01-30 10:10:00,511.63,512.69,510.98,510.98,2929.0,511.63,512.69,510.98,510.98,2929.0
2023-01-30 10:15:00,510.98,511.53,510.16,510.33,1396.0,510.98,511.53,510.16,510.33,1396.0
2023-01-30 10:20:00,510.6,510.93,509.39,509.78,3734.0,510.6,510.93,509.39,509.78,3734.0
2023-01-30 10:25:00,509.58,510.53,509.34,510.53,1600.0,509.58,510.53,509.34,510.53,1600.0
2023-01-30 10:30:00,511.01,511.14,510.1,510.11,3592.0,511.01,511.14,510.1,510.11,3592.0
2023-01-30 10:35:00,510.28,510.62,509.95,509.98,1700.0,510.28,510.62,509.95,509.98,1700.0
2023-01-30 10:40:00,509.9,510.13,509.38,509.49,1400.0,509.9,510.13,509.38,509.49,1400.0
2023-01-30 10:45:00,509.0,509.94,508.68,509.24,4257.0,509.0,509.94,508.68,509.24,4257.0
2023-01-30 10:50:00,509.67,509.77,509.36,509.36,1191.0,509.67,509.77,509.36,509.36,1191.0
2023-01-30 10:55:00,509.38,510.45,509.38,510.4,1201.0,509.38,510.45,509.38,510.4,1201.0
2023-01-30 11:00:00,510.16,510.92,510.06,510.34,4142.0,510.16,510.92,510.06,510.34,4142.0
2023-01-30 11:05:00,510.27,510.41,509.99,510.41,900.0,510.27,510.41,509.99,510.41,900.0
2023-01-30 11:10:00,510.54,511.44,510.3,511.44,1900.0,510.54,511.44,510.3,511.44,1900.0
2023-01-30 11:15:00,511.46,512.34,511.46,512.34,3907.0,511.46,512.34,511.46,512.34,3907.0
2023-01-30 11:20:00,512.35,512.36,511.72,512.25,1976.0,512.35,512.36,511.72,512.25,1976.0
2023-01-30 11:25:00,512.05,512.22,511.24,511.24,2156.0,512.05,512.22,511.24,511.24,2156.0
2023-01-30 11:30:00,511.46,511.46,510.49,510.8,2001.0,511.46,511.46,510.49,510.8,2001.0
2023-01-30 11:35:00,510.91,511.14,510.74,510.74,1301.0,510.91,511.14,510.74,510.74,1301.0
2023-01-30 11:40:00,510.54,510.75,510.29,510.3,880.0,510.54,510.75,510.29,510.3,880.0
2023-01-30 11:45:00,510.34,510.38,509.39,510.1,3690.0,510.34,510.38,509.39,510.1,3690.0
2023-01-30 11:50:00,509.93,509.93,509.32,509.32,2193.0,509.93,509.93,509.32,509.32,2193.0
2023-01-30 11:55:00,509.32,509.68,509.04,509.59,1884.0,509.32,509.68,509.04,509.59,1884.0
2023-01-30 12:00:00,509.79,509.79,509.28,509.36,1000.0,509.79,509.79,509.28,509.36,1000.0
2023-01-30 12:05:00,509.35,510.19,509.34,510.19,4357.0,509.35,510.19,509.34,510.19,4357.0
2023-01-30 12:10:00,510.12,510.37,509.83,510.37,4433.0,510.12,510.37,509.83,510.37,4433.0
2023-01-30 12:15:00,510.21,510.33,509.87,510.02,800.0,510.21,510.33,509.87,510.02,800.0
2023-01-30 12:20:00,510.02,510.12,509.0,509.0,602.0,510.02,510.12,509.0,509.0,602.0
2023-01-30 12:25:00,508.63,508.8,508.63,508.8,400.0,508.63,508.8,508.63,508.8,400.0
2023-01-30 12:30:00,508.88,509.1,508.88,509.1,300.0,508.88,509.1,508.88,509.1,300.0
2023-01-30 12:35:00,509.0,509.29,508.75,508.75,600.0,509.0,509.29,508.75,508.75,600.0
2023-01-30 12:40:00,509.25,509.39,509.03,509.39,1200.0,509.25,509.39,509.03,509.39,1200.0
2023-01-30 12:45:00,509.56,509.61,508.73,508.92,1900.0,509.56,509.61,508.73,508.92,1900.0
2023-01-30 12:50:00,508.64,508.94,508.64,508.72,656.0,508.64,508.94,508.64,508.72,656.0
2023-01-30 12:55:00,508.7,509.12,508.62,509.12,922.0,508.7,509.12,508.62,509.12,922.0
2023-01-30 13:00:00,508.89,509.05,508.88,509.05,440.0,508.89,509.05,508.88,509.05,440.0
2023-01-30 13:05:00,508.98,509.15,508.78,509.15,800.0,508.98,509.15,508.78,509.15,800.0
2023-01-30 13:10:00,509.14,509.14,509.14,509.14,100.0,509.14,509.14,509.14,509.14,100.0
2023-01-30 13:15:00,509.5,510.18,509.5,510.11,1000.0,509.5,510.18,509.5,510.11,1000.0
2023-01-30 13:20:00,509.57,510.1,509.57,510.1,400.0,509.57,510.1,509.57,510.1,400.0
2023-01-30 13:25:00,510.0,510.01,509.54,509.54,1300.0,510.0,510.01,509.54,509.54,1300.0
2023-01-30 13:30:00,509.7,509.7,509.1,509.1,914.0,509.7,509.7,509.1,509.1,914.0
2023-01-30 13:35:00,509.05,509.05,508.8,509.0,651.0,509.05,509.05,508.8,509.0,651.0
2023-01-30 13:40:00,508.84,508.84,508.55,508.55,200.0,508.84,508.84,508.55,508.55,200.0
2023-01-30 13:45:00,508.7,509.09,508.63,508.97,1190.0,508.7,509.09,508.63,508.97,1190.0
2023-01-30 13:50:00,509.04,509.41,509.04,509.12,1628.0,509.04,509.41,509.04,509.12,1628.0
2023-01-30 13:55:00,509.12,509.12,508.83,508.85,400.0,509.12,509.12,508.83,508.85,400.0
2023-01-30 14:00:00,509.31,509.32,509.14,509.27,800.0,509.31,509.32,509.14,509.27,800.0
2023-01-30 14:05:00,509.1,509.19,508.96,509.19,700.0,509.1,509.19,508.96,509.19,700.0
2023-01-30 14:10:00,508.84,508.84,508.84,508.84,100.0,508.84,508.84,508.84,508.84,100.0
2023-01-30 14:15:00,509.11,509.29,509.1,509.15,1095.0,509.11,509.29,509.1,509.15,1095.0
2023-01-30 14:20:00,509.3,509.43,509.2,509.25,1831.0,509.3,509.43,509.2,509.25,1831.0
2023-01-30 14:25:00,509.25,509.25,509.08,509.08,378.0,509.25,509.25,509.08,509.08,378.0
2023-01-30 14:30:00,509.05,509.16,508.92,508.92,900.0,509.05,509.16,508.92,508.92,900.0
2023-01-30 14:35:00,508.62,509.61,508.62,509.06,1865.0,508.62,509.61,508.62,509.06,1865.0
2023-01-30 14:40:00,508.71,508.71,508.47,508.53,600.0,508.71,508.71,508.47,508.53,600.0
2023-01-30 14:45:00,508.5,508.5,508.26,508.34,700.0,508.5,508.5,508.26,508.34,700.0
2023-01-30 14:50:00,507.94,507.96,507.83,507.9,1200.0,507.94,507.96,507.83,507.9,1200.0
2023-01-30 14:55:00,507.9,508.23,507.9,508.23,1344.0,507.9,508.23,507.9,508.23,1344.0
2023-01-30 15:00:00,508.28,508.61,508.2,508.61,1200.0,508.28,508.61,508.2,508.61,1200.0
2023-01-30 15:05:00,508.6,508.8,507.91,507.92,2647.0,508.6,508.8,507.91,507.92,2647.0
2023-01-30 15:10:00,507.82,508.31,507.82,508.31,1300.0,507.82,508.31,507.82,508.31,1300.0
2023-01-30 15:15:00,508.31,508.31,508.31,508.31,0.0,508.31,508.31,508.31,508.31,0.0
2023-01-30 15:20:00,508.14,508.14,507.82,507.87,351.0,508.14,508.14,507.82,507.87,351.0
2023-01-30 15:25:00,507.83,508.4,507.82,508.21,1900.0,507.83,508.4,507.82,508.21,1900.0
2023-01-30 15:30:00,507.97,508.3,507.97,508.28,1035.0,507.97,508.3,507.97,508.28,1035.0
2023-01-30 15:35:00,508.35,509.29,508.35,509.06,1982.0,508.35,509.29,508.35,509.06,1982.0
2023-01-30 15:40:00,509.31,509.61,508.42,508.93,4308.0,509.31,509.61,508.42,508.93,4308.0
2023-01-30 15:45:00,508.99,508.99,508.05,508.37,4186.0,508.99,508.99,508.05,508.37,4186.0
2023-01-30 15:50:00,508.5,508.66,508.25,508.29,3575.0,508.5,508.66,508.25,508.29,3575.0
2023-01-30 15:55:00,508.18,508.4,507.34,508.4,13514.0,508.18,508.4,507.34,508.4,13514.0
2023-01-31 09:30:00,508.22,511.99,508.13,510.51,6842.0,508.22,511.99,508.13,510.51,6842.0
2023-01-31 09:35:00,510.04,510.66,509.33,510.47,3600.0,510.04,510.66,509.33,510.47,3600.0
2023-01-31 09:40:00,510.02,511.25,509.99,511.25,2100.0,510.02,511.25,509.99,511.25,2100.0
2023-01-31 09:45:00,510.7,511.25,510.29,510.69,3532.0,510.7,511.25,510.29,510.69,3532.0
2023-01-31 09:50:00,510.69,511.49,510.69,511.05,685.0,510.69,511.49,510.69,511.05,685.0
2023-01-31 09:55:00,511.37,511.76,510.86,510.86,3443.0,511.37,511.76,510.86,510.86,3443.0
2023-01-31 10:00:00,510.73,510.99,510.36,510.42,1595.0,510.73,510.99,510.36,510.42,1595.0
2023-01-31 10:05:00,510.19,510.42,508.99,509.0,1080.0,510.19,510.42,508.99,509.0,1080.0
2023-01-31 10:10:00,508.99,510.48,508.14,510.48,900.0,508.99,510.48,508.14,510.48,900.0
2023-01-31 10:15:00,511.29,511.74,511.29,511.55,500.0,511.29,511.74,511.29,511.55,500.0
2023-01-31 10:20:00,511.14,511.3,510.43,511.3,1218.0,511.14,511.3,510.43,511.3,1218.0
2023-01-31 10:25:00,510.85,511.08,510.84,510.96,730.0,510.85,511.08,510.84,510.96,730.0
2023-01-31 10:30:00,511.15,511.86,511.14,511.86,1348.0,511.15,511.86,511.14,511.86,1348.0
2023-01-31 10:35:00,511.59,512.39,511.39,512.38,2108.0,511.59,512.39,511.39,512.38,2108.0
2023-01-31 10:40:00,512.17,512.6,512.05,512.29,1600.0,512.17,512.6,512.05,512.29,1600.0
2023-01-31 10:45:00,512.09,512.3,511.63,511.93,1434.0,512.09,512.3,511.63,511.93,1434.0
2023-01-31 10:50:00,511.93,512.26,511.84,512.25,2412.0,511.93,512.26,511.84,512.25,2412.0
2023-01-31 10:55:00,512.26,512.81,511.39,511.4,6233.0,512.26,512.81,511.39,511.4,6233.0
2023-01-31 11:00:00,511.48,512.2,511.48,512.13,800.0,511.48,512.2,511.48,512.13,800.0
2023-01-31 11:05:00,511.92,512.38,511.82,512.25,2500.0,511.92,512.38,511.82,512.25,2500.0
2023-01-31 11:10:00,512.04,512.04,511.21,511.42,2233.0,512.04,512.04,511.21,511.42,2233.0
2023-01-31 11:15:00,511.64,511.79,511.38,511.66,815.0,511.64,511.79,511.38,511.66,815.0
2023-01-31 11:20:00,511.83,512.05,511.38,511.38,1828.0,511.83,512.05,511.38,511.38,1828.0
2023-01-31 11:25:00,511.22,511.44,511.22,511.31,700.0,511.22,511.44,511.22,511.31,700.0
2023-01-31 11:30:00,511.07,511.2,510.83,511.02,1300.0,511.07,511.2,510.83,511.02,1300.0
2023-01-31 11:35:00,511.09,511.09,510.75,510.75,1198.0,511.09,511.09,510.75,510.75,1198.0
2023-01-31 11:40:00,511.38,511.59,511.1,511.1,864.0,511.38,511.59,511.1,511.1,864.0
2023-01-31 11:45:00,511.08,511.75,510.94,511.54,1400.0,511.08,511.75,510.94,511.54,1400.0
2023-01-31 11:50:00,511.67,511.67,511.3,511.62,800.0,511.67,511.67,511.3,511.62,800.0
2023-01-31 11:55:00,511.7,511.7,511.7,511.7,100.0,511.7,511.7,511.7,511.7,100.0
2023-01-31 12:00:00,511.54,511.9,511.53,511.9,1106.0,511.54,511.9,511.53,511.9,1106.0
2023-01-31 12:05:00,512.25,512.25,511.67,512.0,3607.0,512.25,512.25,511.67,512.0,3607.0
2023-01-31 12:10:00,512.33,512.62,511.75,511.76,2734.0,512.33,512.62,511.75,511.76,2734.0
2023-01-31 12:15:00,511.76,512.0,511.54,511.65,10724.0,511.76,512.0,511.54,511.65,10724.0
2023-01-31 12:20:00,511.69,512.03,511.36,511.96,1200.0,511.69,512.03,511.36,511.96,1200.0
2023-01-31 12:25:00,511.97,511.97,511.92,511.92,200.0,511.97,511.97,511.92,511.92,200.0
2023-01-31 12:30:00,511.68,511.75,511.49,511.75,909.0,511.68,511.75,511.49,511.75,909.0
2023-01-31 12:35:00,511.69,512.07,511.68,511.93,1700.0,511.69,512.07,511.68,511.93,1700.0
2023-01-31 12:40:00,511.93,512.43,511.93,512.19,1100.0,511.93,512.43,511.93,512.19,1100.0
2023-01-31 12:45:00,512.19,512.19,511.65,511.68,2200.0,512.19,512.19,511.65,511.68,2200.0
2023-01-31 12:50:00,511.8,512.05,511.56,511.56,1000.0,511.8,512.05,511.56,511.56,1000.0
2023-01-31 12:55:00,511.85,512.17,511.85,511.89,1800.0,511.85,512.17,511.85,511.89,1800.0
2023-01-31 13:00:00,511.68,512.05,511.62,512.05,700.0,511.68,512.05,511.62,512.05,700.0
2023-01-31 13:05:00,512.23,512.23,511.92,511.92,200.0,512.23,512.23,511.92,511.92,200.0
2023-01-31 13:10:00,512.23,512.37,512.22,512.22,494.0,512.23,512.37,512.22,512.22,494.0
2023-01-31 13:15:00,512.21,512.21,512.0,512.06,1101.0,512.21,512.21,512.0,512.06,1101.0
2023-01-31 13:20:00,511.99,512.37,511.98,512.37,4160.0,511.99,512.37,511.98,512.37,4160.0
2023-01-31 13:25:00,512.47,512.55,512.3,512.32,900.0,512.47,512.55,512.3,512.32,900.0
2023-01-31 13:30:00,512.47,512.52,512.34,512.46,1111.0,512.47,512.52,512.34,512.46,1111.0
2023-01-31 13:35:00,512.47,513.21,512.32,513.21,5290.0,512.47,513.21,512.32,513.21,5290.0
2023-01-31 13:40:00,513.25,513.38,513.01,513.16,3122.0,513.25,513.38,513.01,513.16,3122.0
2023-01-31 13:45:00,513.27,513.62,513.13,513.5,3022.0,513.27,513.62,513.13,513.5,3022.0
2023-01-31 13:50:00,513.37,513.5,513.29,513.29,800.0,513.37,513.5,513.29,513.29,800.0
2023-01-31 13:55:00,513.34,513.34,512.72,512.8,2120.0,513.34,513.34,512.72,512.8,2120.0
2023-01-31 14:00:00,513.0,513.3,513.0,513.12,1209.0,513.0,513.3,513.0,513.12,1209.0
2023-01-31 14:05:00,513.28,513.28,512.64,512.69,2397.0,513.28,513.28,512.64,512.69,2397.0
2023-01-31 14:10:00,512.88,512.88,512.65,512.86,2746.0,512.88,512.88,512.65,512.86,2746.0
2023-01-31 14:15:00,512.87,512.88,512.7,512.75,1629.0,512.87,512.88,512.7,512.75,1629.0
2023-01-31 14:20:00,512.8,513.05,512.31,512.32,3053.0,512.8,513.05,512.31,512.32,3053.0
2023-01-31 14:25:00,512.45,512.45,511.72,511.9,2100.0,512.45,512.45,511.72,511.9,2100.0
2023-01-31 14:30:00,511.9,513.1,511.9,513.1,4623.0,511.9,513.1,511.9,513.1,4623.0
2023-01-31 14:35:00,512.78,512.98,512.44,512.71,2850.0,512.78,512.98,512.44,512.71,2850.0
2023-01-31 14:40:00,512.92,512.95,512.83,512.95,1320.0,512.92,512.95,512.83,512.95,1320.0
2023-01-31 14:45:00,512.87,513.11,512.85,512.85,1700.0,512.87,513.11,512.85,512.85,1700.0
2023-01-31 14:50:00,512.75,513.07,512.68,512.92,2842.0,512.75,513.07,512.68,512.92,2842.0
2023-01-31 14:55:00,512.89,513.25,512.88,513.25,1974.0,512.89,513.25,512.88,513.25,1974.0
2023-01-31 15:00:00,513.06,513.45,513.06,513.36,2100.0,513.06,513.45,513.06,513.36,2100.0
2023-01-31 15:05:00,513.39,513.75,513.39,513.7,3500.0,513.39,513.75,513.39,513.7,3500.0
2023-01-31 15:10:00,513.7,513.82,512.71,512.78,2509.0,513.7,513.82,512.71,512.78,2509.0
2023-01-31 15:15:00,512.96,512.98,512.5,512.64,5082.0,512.96,512.98,512.5,512.64,5082.0
2023-01-31 15:20:00,512.61,512.8,512.43,512.72,3939.0,512.61,512.8,512.43,512.72,3939.0
2023-01-31 15:25:00,512.65,512.8,512.53,512.53,5665.0,512.65,512.8,512.53,512.53,5665.0
2023-01-31 15:30:00,512.69,513.43,512.69,513.24,7197.0,512.69,513.43,512.69,513.24,7197.0
2023-01-31 15:35:00,513.09,513.3,512.68,513.3,4310.0,513.09,513.3,512.68,513.3,4310.0
2023-01-31 15:40:00,513.39,513.7,513.09,513.59,12415.0,513.39,513.7,513.09,513.59,12415.0
2023-01-31 15:45:00,513.61,513.66,513.29,513.55,4133.0,513.61,513.66,513.29,513.55,4133.0
2023-01-31 15:50:00,513.62,514.25,513.38,513.86,13785.0,513.62,514.25,513.38,513.86,13785.0
2023-01-31 15:55:00,513.73,514.09,513.38,514.09,19884.0,513.73,514.09,513.38,514.09,19884.0
2023-02-01 09:30:00,511.9,513.5,511.9,513.13,5718.0,511.9,513.5,511.9,513.13,5718.0
2023-02-01 09:35:00,513.0,513.16,512.52,513.16,400.0,513.0,513.16,512.52,513.16,400.0
2023-02-01 09:40:00,512.68,513.28,512.52,512.52,300.0,512.68,513.28,512.52,512.52,300.0
2023-02-01 09:45:00,512.53,513.79,511.94,513.79,4445.0,512.53,513.79,511.94,513.79,4445.0
2023-02-01 09:50:00,514.0,515.37,513.11,514.76,3907.0,514.0,515.37,513.11,514.76,3907.0
2023-02-01 09:55:00,514.86,515.27,514.7,515.27,990.0,514.86,515.27,514.7,515.27,990.0
2023-02-01 10:00:00,514.93,515.28,514.0,514.22,3621.0,514.93,515.28,514.0,514.22,3621.0
2023-02-01 10:05:00,514.72,514.72,513.03,513.64,1491.0,514.72,514.72,513.03,513.64,1491.0
2023-02-01 10:10:00,514.02,514.24,513.53,513.54,1890.0,514.02,514.24,513.53,513.54,1890.0
2023-02-01 10:15:00,514.06,514.06,513.26,513.35,1397.0,514.06,514.06,513.26,513.35,1397.0
2023-02-01 10:20:00,513.33,513.88,512.79,513.87,8000.0,513.33,513.88,512.79,513.87,8000.0
2023-02-01 10:25:00,514.17,514.17,512.38,512.58,2944.0,514.17,514.17,512.38,512.58,2944.0
2023-02-01 10:30:00,512.46,513.23,512.43,512.88,2175.0,512.46,513.23,512.43,512.88,2175.0
2023-02-01 10:35:00,513.03,513.05,512.78,513.05,2188.0,513.03,513.05,512.78,513.05,2188.0
2023-02-01 10:40:00,513.12,513.12,512.31,512.43,2200.0,513.12,513.12,512.31,512.43,2200.0
2023-02-01 10:45:00,512.0,512.01,511.25,511.43,594.0,512.0,512.01,511.25,511.43,594.0
2023-02-01 10:50:00,511.81,511.96,511.25,511.75,717.0,511.81,511.96,511.25,511.75,717.0
2023-02-01 10:55:00,511.75,512.0,511.75,511.76,511.0,511.75,512.0,511.75,511.76,511.0
2023-02-01 11:00:00,511.87,512.27,511.52,512.11,2331.0,511.87,512.27,511.52,512.11,2331.0
2023-02-01 11:05:00,511.81,511.98,511.8,511.98,3018.0,511.81,511.98,511.8,511.98,3018.0
2023-02-01 11:10:00,512.16,512.63,511.92,512.63,1808.0,512.16,512.63,511.92,512.63,1808.0
2023-02-01 11:15:00,512.6,513.35,512.59,513.21,1897.0,512.6,513.35,512.59,513.21,1897.0
2023-02-01 11:20:00,513.78,514.09,513.58,513.76,2283.0,513.78,514.09,513.58,513.76,2283.0
2023-02-01 11:25:00,513.74,513.74,513.25,513.52,1500.0,513.74,513.74,513.25,513.52,1500.0
2023-02-01 11:30:00,513.5,513.5,513.49,513.5,305.0,513.5,513.5,513.49,513.5,305.0
2023-02-01 11:35:00,513.15,513.17,512.87,512.92,1600.0,513.15,513.17,512.87,512.92,1600.0
2023-02-01 11:40:00,513.08,513.38,513.08,513.38,800.0,513.08,513.38,513.08,513.38,800.0
2023-02-01 11:45:00,513.25,513.92,513.25,513.92,800.0,513.25,513.92,513.25,513.92,800.0
2023-02-01 11:50:00,513.8,514.06,513.7,513.8,1175.0,513.8,514.06,513.7,513.8,1175.0
2023-02-01 11:55:00,513.77,513.78,513.23,513.45,1357.0,513.77,513.78,513.23,513.45,1357.0
2023-02-01 12:00:00,513.08,513.08,512.65,512.74,1377.0,513.08,513.08,512.65,512.74,1377.0
2023-02-01 12:05:00,512.72,512.72,512.72,512.72,100.0,512.72,512.72,512.72,512.72,100.0
2023-02-01 12:10:00,512.5,512.98,512.5,512.84,1000.0,512.5,512.98,512.5,512.84,1000.0
2023-02-01 12:15:00,512.85,512.96,512.84,512.96,563.0,512.85,512.96,512.84,512.96,563.0
2023-02-01 12:20:00,512.95,513.57,512.94,513.57,1309.0,512.95,513.57,512.94,513.57,1309.0
2023-02-01 12:25:00,513.89,513.9,513.67,513.86,1000.0,513.89,513.9,513.67,513.86,1000.0
2023-02-01 12:30:00,513.85,513.98,513.85,513.87,300.0,513.85,513.98,513.85,513.87,300.0
2023-02-01 12:35:00,513.91,514.3,513.91,514.13,2201.0,513.91,514.3,513.91,514.13,2201.0
2023-02-01 12:40:00,514.15,514.18,513.43,514.0,2300.0,514.15,514.18,513.43,514.0,2300.0
2023-02-01 12:45:00,514.25,514.42,514.25,514.27,400.0,514.25,514.42,514.25,514.27,400.0
2023-02-01 12:50:00,514.45,514.74,514.45,514.74,800.0,514.45,514.74,514.45,514.74,800.0
2023-02-01 12:55:00,514.65,514.98,513.96,514.16,4490.0,514.65,514.98,513.96,514.16,4490.0
2023-02-01 13:00:00,513.9,514.33,513.88,514.28,800.0,513.9,514.33,513.88,514.28,800.0
2023-02-01 13:05:00,514.33,514.76,514.23,514.23,1804.0,514.33,514.76,514.23,514.23,1804.0
2023-02-01 13:10:00,514.2,514.2,514.17,514.17,200.0,514.2,514.2,514.17,514.17,200.0
2023-02-01 13:15:00,514.05,514.05,513.83,514.01,700.0,514.05,514.05,513.83,514.01,700.0
2023-02-01 13:20:00,514.0,514.32,513.97,513.97,1600.0,514.0,514.32,513.97,513.97,1600.0
2023-02-01 13:25:00,514.26,514.68,514.19,514.68,1400.0,514.26,514.68,514.19,514.68,1400.0
2023-02-01 13:30:00,514.93,515.05,514.93,515.03,700.0,514.93,515.05,514.93,515.03,700.0
2023-02-01 13:35:00,515.1,515.37,514.83,515.35,3231.0,515.1,515.37,514.83,515.35,3231.0
2023-02-01 13:40:00,515.46,515.7,515.0,515.11,2950.0,515.46,515.7,515.0,515.11,2950.0
2023-02-01 13:45:00,514.88,514.89,514.26,514.86,4202.0,514.88,514.89,514.26,514.86,4202.0
2023-02-01 13:50:00,515.18,515.4,515.0,515.4,600.0,515.18,515.4,515.0,515.4,600.0
2023-02-01 13:55:00,515.34,515.8,515.26,515.51,1725.0,515.34,515.8,515.26,515.51,1725.0
2023-02-01 14:00:00,515.0,515.0,513.5,514.23,6639.0,515.0,515.0,513.5,514.23,6639.0
2023-02-01 14:05:00,514.64,515.87,514.3,515.39,1264.0,514.64,515.87,514.3,515.39,1264.0
2023-02-01 14:10:00,515.75,516.63,515.54,515.67,3300.0,515.75,516.63,515.54,515.67,3300.0
2023-02-01 14:15:00,516.32,516.61,515.45,515.98,5648.0,516.32,516.61,515.45,515.98,5648.0
2023-02-01 14:20:00,515.94,516.09,515.69,516.0,908.0,515.94,516.09,515.69,516.0,908.0
2023-02-01 14:25:00,515.77,516.01,515.55,516.01,4286.0,515.77,516.01,515.55,516.01,4286.0
2023-02-01 14:30:00,515.98,516.86,515.01,515.42,7788.0,515.98,516.86,515.01,515.42,7788.0
2023-02-01 14:35:00,515.87,518.0,515.21,518.0,3438.0,515.87,518.0,515.21,518.0,3438.0
2023-02-01 14:40:00,518.36,520.28,518.36,519.8,10842.0,518.36,520.28,518.36,519.8,10842.0
2023-02-01 14:45:00,519.44,520.83,519.09,520.13,6200.0,519.44,520.83,519.09,520.13,6200.0
2023-02-01 14:50:00,520.12,520.59,519.78,520.25,5451.0,520.12,520.59,519.78,520.25,5451.0
2023-02-01 14:55:00,520.36,520.52,519.48,519.67,4258.0,520.36,520.52,519.48,519.67,4258.0
2023-02-01 15:00:00,520.13,522.01,520.13,521.61,3278.0,520.13,522.01,520.13,521.61,3278.0
2023-02-01 15:05:00,521.61,522.7,521.56,522.7,4624.0,521.61,522.7,521.56,522.7,4624.0
2023-02-01 15:10:00,522.22,522.29,521.7,521.97,3168.0,522.22,522.29,521.7,521.97,3168.0
2023-02-01 15:15:00,521.77,522.29,521.0,522.29,4558.0,521.77,522.29,521.0,522.29,4558.0
2023-02-01 15:20:00,522.41,522.65,521.58,521.78,5510.0,522.41,522.65,521.58,521.78,5510.0
2023-02-01 15:25:00,521.98,523.0,521.98,522.97,5434.0,521.98,523.0,521.98,522.97,5434.0
2023-02-01 15:30:00,522.88,523.7,522.88,523.67,4252.0,522.88,523.7,522.88,523.67,4252.0
2023-02-01 15:35:00,523.66,525.2,523.66,524.61,11582.0,523.66,525.2,523.66,524.61,11582.0
2023-02-01 15:40:00,525.04,525.89,524.68,525.05,5761.0,525.04,525.89,524.68,525.05,5761.0
2023-02-01 15:45:00,525.06,525.08,523.68,524.24,5931.0,525.06,525.08,523.68,524.24,5931.0
2023-02-01 15:50:00,523.99,523.99,523.01,523.22,9844.0,523.99,523.99,523.01,523.22,9844.0
2023-02-01 15:55:00,522.86,523.94,522.73,523.73,24554.0,522.86,523.94,522.73,523.73,24554.0
2023-02-02 09:30:00,525.63,528.64,525.63,527.28,9417.0,525.63,528.64,525.63,527.28,9417.0
2023-02-02 09:35:00,528.45,528.45,525.31,525.35,5160.0,528.45,528.45,525.31,525.35,5160.0
2023-02-02 09:40:00,526.04,527.0,525.99,526.96,4926.0,526.04,527.0,525.99,526.96,4926.0
2023-02-02 09:45:00,526.74,528.01,526.45,526.78,7502.0,526.74,528.01,526.45,526.78,7502.0
2023-02-02 09:50:00,526.76,526.77,525.69,526.26,6050.0,526.76,526.77,525.69,526.26,6050.0
2023-02-02 09:55:00,526.51,527.19,525.61,525.94,2731.0,526.51,527.19,525.61,525.94,2731.0
2023-02-02 10:00:00,525.51,526.22,525.49,525.59,1400.0,525.51,526.22,525.49,525.59,1400.0
2023-02-02 10:05:00,525.58,525.58,524.39,524.39,1900.0,525.58,525.58,524.39,524.39,1900.0
2023-02-02 10:10:00,525.3,525.31,522.42,523.06,8771.0,525.3,525.31,522.42,523.06,8771.0
2023-02-02 10:15:00,523.13,525.21,522.92,525.2,2043.0,523.13,525.21,522.92,525.2,2043.0
2023-02-02 10:20:00,524.78,524.79,523.24,523.24,3595.0,524.78,524.79,523.24,523.24,3595.0
2023-02-02 10:25:00,523.09,523.98,523.01,523.01,5404.0,523.09,523.98,523.01,523.01,5404.0
2023-02-02 10:30:00,523.02,524.72,523.02,523.76,6040.0,523.02,524.72,523.02,523.76,6040.0
2023-02-02 10:35:00,523.76,524.91,523.76,524.44,2121.0,523.76,524.91,523.76,524.44,2121.0
2023-02-02 10:40:00,524.5,525.08,523.61,523.61,2703.0,524.5,525.08,523.61,523.61,2703.0
2023-02-02 10:45:00,524.05,524.05,523.14,523.32,4164.0,524.05,524.05,523.14,523.32,4164.0
2023-02-02 10:50:00,523.31,523.7,521.78,523.37,5484.0,523.31,523.7,521.78,523.37,5484.0
2023-02-02 10:55:00,522.98,523.88,522.98,523.58,5156.0,522.98,523.88,522.98,523.58,5156.0
2023-02-02 11:00:00,523.14,524.19,522.35,523.45,3496.0,523.14,524.19,522.35,523.45,3496.0
2023-02-02 11:05:00,523.71,523.71,522.81,522.81,2300.0,523.71,523.71,522.81,522.81,2300.0
2023-02-02 11:10:00,523.0,523.46,522.86,523.08,2580.0,523.0,523.46,522.86,523.08,2580.0
2023-02-02 11:15:00,523.01,523.66,522.8,523.5,3602.0,523.01,523.66,522.8,523.5,3602.0
2023-02-02 11:20:00,523.47,523.77,522.88,523.77,2300.0,523.47,523.77,522.88,523.77,2300.0
2023-02-02 11:25:00,523.5,523.54,521.75,521.75,4823.0,523.5,523.54,521.75,521.75,4823.0
2023-02-02 11:30:00,521.95,522.25,520.98,521.0,5739.0,521.95,522.25,520.98,521.0,5739.0
2023-02-02 11:35:00,521.0,521.4,520.72,520.83,2200.0,521.0,521.4,520.72,520.83,2200.0
2023-02-02 11:40:00,520.88,520.88,520.54,520.56,1200.0,520.88,520.88,520.54,520.56,1200.0
2023-02-02 11:45:00,520.56,520.89,520.04,520.63,5109.0,520.56,520.89,520.04,520.63,5109.0
2023-02-02 11:50:00,520.68,522.04,520.67,522.04,2038.0,520.68,522.04,520.67,522.04,2038.0
2023-02-02 11:55:00,522.05,522.05,521.45,521.68,2468.0,522.05,522.05,521.45,521.68,2468.0
2023-02-02 12:00:00,521.48,522.47,521.48,521.92,2420.0,521.48,522.47,521.48,521.92,2420.0
2023-02-02 12:05:00,521.75,522.41,521.49,521.94,2586.0,521.75,522.41,521.49,521.94,2586.0
2023-02-02 12:10:00,521.94,522.06,521.2,521.64,3063.0,521.94,522.06,521.2,521.64,3063.0
2023-02-02 12:15:00,521.85,521.85,520.85,521.32,2300.0,521.85,521.85,520.85,521.32,2300.0
2023-02-02 12:20:00,521.23,521.51,520.91,520.92,1000.0,521.23,521.51,520.91,520.92,1000.0
2023-02-02 12:25:00,520.92,521.34,520.92,521.04,2700.0,520.92,521.34,520.92,521.04,2700.0
2023-02-02 12:30:00,521.04,521.04,520.84,520.98,1862.0,521.04,521.04,520.84,520.98,1862.0
2023-02-02 12:35:00,521.05,521.67,521.05,521.67,1468.0,521.05,521.67,521.05,521.67,1468.0
2023-02-02 12:40:00,521.46,521.68,521.31,521.42,2357.0,521.46,521.68,521.31,521.42,2357.0
2023-02-02 12:45:00,521.36,522.36,521.36,522.36,1400.0,521.36,522.36,521.36,522.36,1400.0
2023-02-02 12:50:00,522.13,522.29,522.09,522.29,500.0,522.13,522.29,522.09,522.29,500.0
2023-02-02 12:55:00,522.29,522.77,522.28,522.63,1500.0,522.29,522.77,522.28,522.63,1500.0
2023-02-02 13:00:00,522.89,522.97,522.0,522.96,4607.0,522.89,522.97,522.0,522.96,4607.0
2023-02-02 13:05:00,522.9,523.26,522.9,523.14,1787.0,522.9,523.26,522.9,523.14,1787.0
2023-02-02 13:10:00,523.08,523.15,522.0,522.01,4893.0,523.08,523.15,522.0,522.01,4893.0
2023-02-02 13:15:00,521.83,522.52,521.67,522.52,2700.0,521.83,522.52,521.67,522.52,2700.0
2023-02-02 13:20:00,522.69,523.31,522.69,523.31,1463.0,522.69,523.31,522.69,523.31,1463.0
2023-02-02 13:25:00,523.03,523.03,522.52,522.52,1033.0,523.03,523.03,522.52,522.52,1033.0
2023-02-02 13:30:00,522.48,522.82,522.39,522.82,800.0,522.48,522.82,522.39,522.82,800.0
2023-02-02 13:35:00,522.86,522.9,522.53,522.53,800.0,522.86,522.9,522.53,522.53,800.0
2023-02-02 13:40:00,522.98,524.26,522.98,524.23,2129.0,522.98,524.26,522.98,524.23,2129.0
2023-02-02 13:45:00,523.84,523.95,523.57,523.95,845.0,523.84,523.95,523.57,523.95,845.0
2023-02-02 13:50:00,523.82,524.65,523.69,524.65,1812.0,523.82,524.65,523.69,524.65,1812.0
2023-02-02 13:55:00,524.91,525.23,524.85,525.23,900.0,524.91,525.23,524.85,525.23,900.0
2023-02-02 14:00:00,525.17,525.17,523.77,523.77,2200.0,525.17,525.17,523.77,523.77,2200.0
2023-02-02 14:05:00,523.83,524.4,523.82,524.09,2100.0,523.83,524.4,523.82,524.09,2100.0
2023-02-02 14:10:00,523.92,523.92,523.03,523.04,1350.0,523.92,523.92,523.03,523.04,1350.0
2023-02-02 14:15:00,522.81,522.99,522.35,522.54,1805.0,522.81,522.99,522.35,522.54,1805.0
2023-02-02 14:20:00,522.53,523.02,522.53,522.66,2619.0,522.53,523.02,522.53,522.66,2619.0
2023-02-02 14:25:00,522.7,522.79,521.82,521.88,2100.0,522.7,522.79,521.82,521.88,2100.0
2023-02-02 14:30:00,522.01,522.4,521.07,521.26,2300.0,522.01,522.4,521.07,521.26,2300.0
2023-02-02 14:35:00,521.0,521.28,520.02,520.71,3300.0,521.0,521.28,520.02,520.71,3300.0
2023-02-02 14:40:00,520.29,520.29,519.35,519.87,2947.0,520.29,520.29,519.35,519.87,2947.0
2023-02-02 14:45:00,519.9,519.91,519.29,519.81,2600.0,519.9,519.91,519.29,519.81,2600.0
2023-02-02 14:50:00,519.94,519.94,517.7,518.03,6329.0,519.94,519.94,517.7,518.03,6329.0
2023-02-02 14:55:00,517.94,518.2,517.05,517.95,4788.0,517.94,518.2,517.05,517.95,4788.0
2023-02-02 15:00:00,517.68,518.86,517.67,518.62,2715.0,517.68,518.86,517.67,518.62,2715.0
2023-02-02 15:05:00,518.86,520.08,518.86,518.98,2000.0,518.86,520.08,518.86,518.98,2000.0
2023-02-02 15:10:00,518.81,518.96,518.48,518.68,2972.0,518.81,518.96,518.48,518.68,2972.0
2023-02-02 15:15:00,518.69,518.91,518.52,518.91,1300.0,518.69,518.91,518.52,518.91,1300.0
2023-02-02 15:20:00,519.0,519.76,519.0,519.53,1600.0,519.0,519.76,519.0,519.53,1600.0
2023-02-02 15:25:00,519.51,519.86,519.17,519.43,2040.0,519.51,519.86,519.17,519.43,2040.0
2023-02-02 15:30:00,519.65,519.86,519.3,519.35,2067.0,519.65,519.86,519.3,519.35,2067.0
2023-02-02 15:35:00,519.59,520.0,519.15,519.37,3862.0,519.59,520.0,519.15,519.37,3862.0
2023-02-02 15:40:00,519.18,519.19,518.21,519.19,2700.0,519.18,519.19,518.21,519.19,2700.0
2023-02-02 15:45:00,519.17,519.53,518.57,518.75,6768.0,519.17,519.53,518.57,518.75,6768.0
2023-02-02 15:50:00,518.85,520.7,518.62,519.59,7951.0,518.85,520.7,518.62,519.59,7951.0
2023-02-02 15:55:00,519.72,521.16,519.72,521.01,14309.0,519.72,521.16,519.72,521.01,14309.0
2023-02-03 09:30:00,518.32,519.95,516.75,517.5,4848.0,518.32,519.95,516.75,517.5,4848.0
2023-02-03 09:35:00,519.05,520.25,518.18,518.18,6932.0,519.05,520.25,518.18,518.18,6932.0
2023-02-03 09:40:00,518.21,519.44,518.17,519.0,1300.0,518.21,519.44,518.17,519.0,1300.0
2023-02-03 09:45:00,518.76,519.94,518.5,518.5,3926.0,518.76,519.94,518.5,518.5,3926.0
2023-02-03 09:50:00,518.7,518.71,516.6,518.2,2764.0,518.7,518.71,516.6,518.2,2764.0
2023-02-03 09:55:00,517.62,518.37,517.62,518.09,2118.0,517.62,518.37,517.62,518.09,2118.0
2023-02-03 10:00:00,518.03,519.72,517.41,519.56,1397.0,518.03,519.72,517.41,519.56,1397.0
2023-02-03 10:05:00,518.67,518.67,517.36,517.37,600.0,518.67,518.67,517.36,517.37,600.0
2023-02-03 10:10:00,517.43,519.72,517.42,519.72,871.0,517.43,519.72,517.42,519.72,871.0
2023-02-03 10:15:00,519.19,520.22,519.19,519.95,400.0,519.19,520.22,519.19,519.95,400.0
2023-02-03 10:20:00,520.1,521.05,520.1,521.05,1424.0,520.1,521.05,520.1,521.05,1424.0
2023-02-03 10:25:00,520.39,520.75,519.67,520.09,3634.0,520.39,520.75,519.67,520.09,3634.0
2023-02-03 10:30:00,520.31,521.27,520.3,520.66,8989.0,520.31,521.27,520.3,520.66,8989.0
2023-02-03 10:35:00,521.21,521.53,521.05,521.05,2700.0,521.21,521.53,521.05,521.05,2700.0
2023-02-03 10:40:00,520.66,520.89,519.99,520.89,600.0,520.66,520.89,519.99,520.89,600.0
2023-02-03 10:45:00,520.87,520.87,520.3,520.53,800.0,520.87,520.87,520.3,520.53,800.0
2023-02-03 10:50:00,519.89,520.05,519.35,519.7,2554.0,519.89,520.05,519.35,519.7,2554.0
2023-02-03 10:55:00,519.8,519.99,519.51,519.71,5187.0,519.8,519.99,519.51,519.71,5187.0
2023-02-03 11:00:00,520.24,520.74,519.79,519.8,2404.0,520.24,520.74,519.79,519.8,2404.0
2023-02-03 11:05:00,520.44,520.46,520.28,520.38,2020.0,520.44,520.46,520.28,520.38,2020.0
2023-02-03 11:10:00,520.51,521.69,520.47,521.69,3389.0,520.51,521.69,520.47,521.69,3389.0
2023-02-03 11:15:00,521.8,521.8,520.5,520.92,2740.0,521.8,521.8,520.5,520.92,2740.0
2023-02-03 11:20:00,521.0,521.1,520.68,521.1,800.0,521.0,521.1,520.68,521.1,800.0
2023-02-03 11:25:00,520.61,521.18,520.58,521.04,1827.0,520.61,521.18,520.58,521.04,1827.0
2023-02-03 11:30:00,521.04,521.7,521.03,521.7,900.0,521.04,521.7,521.03,521.7,900.0
2023-02-03 11:35:00,521.98,521.98,520.71,520.71,1000.0,521.98,521.98,520.71,520.71,1000.0
2023-02-03 11:40:00,520.07,520.31,520.07,520.31,700.0,520.07,520.31,520.07,520.31,700.0
2023-02-03 11:45:00,520.31,520.32,519.14,519.14,1477.0,520.31,520.32,519.14,519.14,1477.0
2023-02-03 11:50:00,519.16,519.18,518.97,518.97,400.0,519.16,519.18,518.97,518.97,400.0
2023-02-03 11:55:00,518.87,518.89,518.46,518.48,1021.0,518.87,518.89,518.46,518.48,1021.0
2023-02-03 12:00:00,518.38,518.78,518.25,518.78,1125.0,518.38,518.78,518.25,518.78,1125.0
2023-02-03 12:05:00,518.56,518.57,518.55,518.56,600.0,518.56,518.57,518.55,518.56,600.0
2023-02-03 12:10:00,518.99,519.14,518.99,519.13,200.0,518.99,519.14,518.99,519.13,200.0
2023-02-03 12:15:00,519.17,519.37,519.09,519.13,500.0,519.17,519.37,519.09,519.13,500.0
2023-02-03 12:20:00,519.07,519.62,518.96,519.06,4086.0,519.07,519.62,518.96,519.06,4086.0
2023-02-03 12:25:00,518.9,519.28,518.9,519.28,769.0,518.9,519.28,518.9,519.28,769.0
2023-02-03 12:30:00,519.38,519.38,518.94,519.16,512.0,519.38,519.38,518.94,519.16,512.0
2023-02-03 12:35:00,519.38,519.49,519.38,519.49,300.0,519.38,519.49,519.38,519.49,300.0
2023-02-03 12:40:00,519.13,519.5,519.13,519.28,400.0,519.13,519.5,519.13,519.28,400.0
2023-02-03 12:45:00,519.5,519.54,519.13,519.13,1366.0,519.5,519.54,519.13,519.13,1366.0
2023-02-03 12:50:00,518.94,518.94,518.13,518.6,1000.0,518.94,518.94,518.13,518.6,1000.0
2023-02-03 12:55:00,518.45,518.57,517.22,517.43,1340.0,518.45,518.57,517.22,517.43,1340.0
2023-02-03 13:00:00,517.47,517.49,516.76,517.13,1500.0,517.47,517.49,516.76,517.13,1500.0
2023-02-03 13:05:00,517.44,517.58,517.16,517.16,1250.0,517.44,517.58,517.16,517.16,1250.0
2023-02-03 13:10:00,517.55,517.67,517.31,517.67,400.0,517.55,517.67,517.31,517.67,400.0
2023-02-03 13:15:00,517.46,517.66,517.16,517.66,840.0,517.46,517.66,517.16,517.66,840.0
2023-02-03 13:20:00,517.26,517.48,517.09,517.16,5700.0,517.26,517.48,517.09,517.16,5700.0
2023-02-03 13:25:00,517.23,517.52,517.22,517.3,400.0,517.23,517.52,517.22,517.3,400.0
2023-02-03 13:30:00,517.15,517.31,517.04,517.31,1600.0,517.15,517.31,517.04,517.31,1600.0
2023-02-03 13:35:00,517.18,517.44,517.03,517.25,1200.0,517.18,517.44,517.03,517.25,1200.0
2023-02-03 13:40:00,517.25,517.25,516.02,516.02,2470.0,517.25,517.25,516.02,516.02,2470.0
2023-02-03 13:45:00,516.15,516.69,516.15,516.69,1020.0,516.15,516.69,516.15,516.69,1020.0
2023-02-03 13:50:00,516.38,517.21,516.38,517.04,2100.0,516.38,517.21,516.38,517.04,2100.0
2023-02-03 13:55:00,516.75,517.34,516.75,517.17,1000.0,516.75,517.34,516.75,517.17,1000.0
2023-02-03 14:00:00,517.41,517.67,517.17,517.63,2206.0,517.41,517.67,517.17,517.63,2206.0
2023-02-03 14:05:00,517.35,518.11,517.35,518.02,1275.0,517.35,518.11,517.35,518.02,1275.0
2023-02-03 14:10:00,518.0,518.14,517.82,518.13,400.0,518.0,518.14,517.82,518.13,400.0
2023-02-03 14:15:00,518.71,518.71,517.73,517.84,958.0,518.71,518.71,517.73,517.84,958.0
2023-02-03 14:20:00,517.87,518.12,517.76,517.76,800.0,517.87,518.12,517.76,517.76,800.0
2023-02-03 14:25:00,517.97,517.97,517.64,517.9,586.0,517.97,517.97,517.64,517.9,586.0
2023-02-03 14:30:00,517.93,518.59,517.81,518.59,500.0,517.93,518.59,517.81,518.59,500.0
2023-02-03 14:35:00,518.76,519.29,518.76,519.29,1500.0,518.76,519.29,518.76,519.29,1500.0
2023-02-03 14:40:00,519.29,519.29,518.41,518.41,700.0,519.29,519.29,518.41,518.41,700.0
2023-02-03 14:45:00,518.71,519.2,518.65,518.99,1307.0,518.71,519.2,518.65,518.99,1307.0
2023-02-03 14:50:00,518.88,518.88,518.18,518.28,1400.0,518.88,518.88,518.18,518.28,1400.0
2023-02-03 14:55:00,518.45,518.45,518.06,518.1,980.0,518.45,518.45,518.06,518.1,980.0
2023-02-03 15:00:00,518.11,518.11,517.38,517.38,1050.0,518.11,518.11,517.38,517.38,1050.0
2023-02-03 15:05:00,517.86,518.13,517.67,518.13,1300.0,517.86,518.13,517.67,518.13,1300.0
2023-02-03 15:10:00,518.02,518.69,518.0,518.6,4200.0,518.02,518.69,518.0,518.6,4200.0
2023-02-03 15:15:00,518.81,519.45,518.81,519.36,803.0,518.81,519.45,518.81,519.36,803.0
2023-02-03 15:20:00,519.61,519.83,519.61,519.83,200.0,519.61,519.83,519.61,519.83,200.0
2023-02-03 15:25:00,519.72,520.17,519.71,519.97,1426.0,519.72,520.17,519.71,519.97,1426.0
2023-02-03 15:30:00,520.3,520.3,519.66,519.67,1310.0,520.3,520.3,519.66,519.67,1310.0
2023-02-03 15:35:00,519.54,519.77,519.45,519.45,1400.0,519.54,519.77,519.45,519.45,1400.0
2023-02-03 15:40:00,519.71,519.99,519.32,519.33,1900.0,519.71,519.99,519.32,519.33,1900.0
2023-02-03 15:45:00,519.07,519.68,518.99,519.55,2300.0,519.07,519.68,518.99,519.55,2300.0
2023-02-03 15:50:00,519.5,520.32,519.36,520.04,4407.0,519.5,520.32,519.36,520.04,4407.0
2023-02-03 15:55:00,520.38,521.61,520.3,520.77,21498.0,520.38,521.61,520.3,520.77,21498.0
2023-02-06 09:30:00,518.98,519.96,517.05,519.96,21370.0,518.98,519.96,517.05,519.96,21370.0
2023-02-06 09:35:00,518.42,519.94,517.3,517.71,3420.0,518.42,519.94,517.3,517.71,3420.0
2023-02-06 09:40:00,517.51,517.51,515.74,516.59,2300.0,517.51,517.51,515.74,516.59,2300.0
2023-02-06 09:45:00,517.34,517.68,516.89,517.68,988.0,517.34,517.68,516.89,517.68,988.0
2023-02-06 09:50:00,517.52,517.62,516.84,516.84,1000.0,517.52,517.62,516.84,516.84,1000.0
2023-02-06 09:55:00,517.11,517.36,516.94,517.36,500.0,517.11,517.36,516.94,517.36,500.0
2023-02-06 10:00:00,517.44,517.53,517.11,517.53,3400.0,517.44,517.53,517.11,517.53,3400.0
2023-02-06 10:05:00,517.68,517.68,516.56,516.56,1521.0,517.68,517.68,516.56,516.56,1521.0
2023-02-06 10:10:00,517.22,517.38,516.6,517.38,1260.0,517.22,517.38,516.6,517.38,1260.0
2023-02-06 10:15:00,516.89,517.17,516.67,516.96,1200.0,516.89,517.17,516.67,516.96,1200.0
2023-02-06 10:20:00,517.02,517.6,516.81,517.39,2862.0,517.02,517.6,516.81,517.39,2862.0
2023-02-06 10:25:00,517.47,517.96,517.27,517.96,1440.0,517.47,517.96,517.27,517.96,1440.0
2023-02-06 10:30:00,518.0,519.36,518.0,519.36,500.0,518.0,519.36,518.0,519.36,500.0
2023-02-06 10:35:00,519.46,519.57,519.29,519.29,400.0,519.46,519.57,519.29,519.29,400.0
2023-02-06 10:40:00,519.93,520.49,519.7,519.94,1572.0,519.93,520.49,519.7,519.94,1572.0
2023-02-06 10:45:00,519.96,520.53,519.96,520.53,800.0,519.96,520.53,519.96,520.53,800.0
2023-02-06 10:50:00,520.71,522.2,520.71,521.88,1676.0,520.71,522.2,520.71,521.88,1676.0
2023-02-06 10:55:00,521.5,522.27,521.5,522.02,2195.0,521.5,522.27,521.5,522.02,2195.0
2023-02-06 11:00:00,522.0,522.0,520.96,521.0,2347.0,522.0,522.0,520.96,521.0,2347.0
2023-02-06 11:05:00,521.0,521.79,520.5,520.5,3403.0,521.0,521.79,520.5,520.5,3403.0
2023-02-06 11:10:00,520.77,521.08,520.29,520.29,500.0,520.77,521.08,520.29,520.29,500.0
2023-02-06 11:15:00,520.76,521.88,520.63,521.88,1700.0,520.76,521.88,520.63,521.88,1700.0
2023-02-06 11:20:00,522.0,522.42,521.36,521.37,2203.0,522.0,522.42,521.36,521.37,2203.0
2023-02-06 11:25:00,521.37,521.79,520.56,520.57,1900.0,521.37,521.79,520.56,520.57,1900.0
2023-02-06 11:30:00,520.46,521.11,520.31,520.67,5098.0,520.46,521.11,520.31,520.67,5098.0
2023-02-06 11:35:00,520.61,520.61,520.27,520.4,1710.0,520.61,520.61,520.27,520.4,1710.0
2023-02-06 11:40:00,520.0,520.0,519.92,519.92,500.0,520.0,520.0,519.92,519.92,500.0
2023-02-06 11:45:00,519.84,519.84,519.33,519.63,500.0,519.84,519.84,519.33,519.63,500.0
2023-02-06 11:50:00,519.62,519.63,519.21,519.21,720.0,519.62,519.63,519.21,519.21,720.0
2023-02-06 11:55:00,519.73,519.86,519.12,519.12,700.0,519.73,519.86,519.12,519.12,700.0
2023-02-06 12:00:00,519.28,519.29,518.9,518.96,800.0,519.28,519.29,518.9,518.96,800.0
2023-02-06 12:05:00,519.12,519.57,519.12,519.3,1757.0,519.12,519.57,519.12,519.3,1757.0
2023-02-06 12:10:00,519.25,519.25,518.6,518.6,1052.0,519.25,519.25,518.6,518.6,1052.0
2023-02-06 12:15:00,518.61,518.75,518.43,518.43,1000.0,518.61,518.75,518.43,518.43,1000.0
2023-02-06 12:20:00,518.51,518.92,518.38,518.38,1400.0,518.51,518.92,518.38,518.38,1400.0
2023-02-06 12:25:00,518.94,518.97,518.94,518.97,200.0,518.94,518.97,518.94,518.97,200.0
2023-02-06 12:30:00,519.34,519.42,519.34,519.42,300.0,519.34,519.42,519.34,519.42,300.0
2023-02-06 12:35:00,519.59,520.24,519.59,519.75,1691.0,519.59,520.24,519.59,519.75,1691.0
2023-02-06 12:40:00,520.06,520.06,519.38,519.59,500.0,520.06,520.06,519.38,519.59,500.0
2023-02-06 12:45:00,519.31,519.46,519.31,519.46,650.0,519.31,519.46,519.31,519.46,650.0
2023-02-06 12:50:00,519.5,519.59,519.24,519.28,1017.0,519.5,519.59,519.24,519.28,1017.0
2023-02-06 12:55:00,519.11,519.11,518.8,518.85,700.0,519.11,519.11,518.8,518.85,700.0
2023-02-06 13:00:00,518.71,518.71,517.92,518.07,1200.0,518.71,518.71,517.92,518.07,1200.0
2023-02-06 13:05:00,518.17,518.64,518.17,518.3,1739.0,518.17,518.64,518.17,518.3,1739.0
2023-02-06 13:10:00,518.1,518.54,517.85,518.53,1406.0,518.1,518.54,517.85,518.53,1406.0
2023-02-06 13:15:00,518.33,518.45,518.33,518.37,300.0,518.33,518.45,518.33,518.37,300.0
2023-02-06 13:20:00,518.43,518.59,518.43,518.59,287.0,518.43,518.59,518.43,518.59,287.0
2023-02-06 13:25:00,518.38,519.1,518.38,518.94,2077.0,518.38,519.1,518.38,518.94,2077.0
2023-02-06 13:30:00,518.94,519.07,518.65,518.65,300.0,518.94,519.07,518.65,518.65,300.0
2023-02-06 13:35:00,518.75,519.02,518.69,518.69,1300.0,518.75,519.02,518.69,518.69,1300.0
2023-02-06 13:40:00,518.55,518.93,518.46,518.59,1871.0,518.55,518.93,518.46,518.59,1871.0
2023-02-06 13:45:00,518.56,518.61,518.46,518.46,300.0,518.56,518.61,518.46,518.46,300.0
2023-02-06 13:50:00,518.75,519.46,518.51,519.19,1299.0,518.75,519.46,518.51,519.19,1299.0
2023-02-06 13:55:00,519.32,519.87,519.29,519.63,1100.0,519.32,519.87,519.29,519.63,1100.0
2023-02-06 14:00:00,519.87,520.3,519.85,519.92,1200.0,519.87,520.3,519.85,519.92,1200.0
2023-02-06 14:05:00,520.11,520.27,519.88,519.88,1300.0,520.11,520.27,519.88,519.88,1300.0
2023-02-06 14:10:00,519.73,519.85,519.66,519.82,910.0,519.73,519.85,519.66,519.82,910.0
2023-02-06 14:15:00,519.77,519.98,519.76,519.86,800.0,519.77,519.98,519.76,519.86,800.0
2023-02-06 14:20:00,519.22,519.32,519.09,519.09,538.0,519.22,519.32,519.09,519.09,538.0
2023-02-06 14:25:00,519.05,519.18,518.72,518.9,2000.0,519.05,519.18,518.72,518.9,2000.0
2023-02-06 14:30:00,518.96,518.98,518.79,518.81,900.0,518.96,518.98,518.79,518.81,900.0
2023-02-06 14:35:00,518.95,518.95,518.7,518.76,805.0,518.95,518.95,518.7,518.76,805.0
2023-02-06 14:40:00,518.75,518.75,518.14,518.42,700.0,518.75,518.75,518.14,518.42,700.0
2023-02-06 14:45:00,518.31,518.74,518.27,518.74,1807.0,518.31,518.74,518.27,518.74,1807.0
2023-02-06 14:50:00,518.35,518.7,518.03,518.7,900.0,518.35,518.7,518.03,518.7,900.0
2023-02-06 14:55:00,518.63,518.84,518.06,518.73,2083.0,518.63,518.84,518.06,518.73,2083.0
2023-02-06 15:00:00,518.76,518.76,518.36,518.55,509.0,518.76,518.76,518.36,518.55,509.0
2023-02-06 15:05:00,518.28,518.44,517.79,518.43,1412.0,518.28,518.44,517.79,518.43,1412.0
2023-02-06 15:10:00,518.43,518.43,517.68,517.97,1600.0,518.43,518.43,517.68,517.97,1600.0
2023-02-06 15:15:00,517.81,517.98,517.6,517.96,1344.0,517.81,517.98,517.6,517.96,1344.0
2023-02-06 15:20:00,518.0,518.18,517.64,517.64,1336.0,518.0,518.18,517.64,517.64,1336.0
2023-02-06 15:25:00,517.57,517.78,517.39,517.7,4409.0,517.57,517.78,517.39,517.7,4409.0
2023-02-06 15:30:00,517.35,518.21,517.35,518.01,2408.0,517.35,518.21,517.35,518.01,2408.0
2023-02-06 15:35:00,518.1,518.37,518.1,518.27,1601.0,518.1,518.37,518.1,518.27,1601.0
2023-02-06 15:40:00,518.3,518.31,518.03,518.11,2300.0,518.3,518.31,518.03,518.11,2300.0
2023-02-06 15:45:00,517.92,518.14,517.77,517.94,1900.0,517.92,518.14,517.77,517.94,1900.0
2023-02-06 15:50:00,518.32,518.72,517.79,518.14,4706.0,518.32,518.72,517.79,518.14,4706.0
2023-02-06 15:55:00,518.17,518.42,517.68,518.04,11612.0,518.17,518.42,517.68,518.04,11612.0
2023-02-07 09:30:00,517.0,517.46,515.83,517.0,5344.0,517.0,517.46,515.83,517.0,5344.0
2023-02-07 09:35:00,516.97,517.5,515.5,515.69,12300.0,516.97,517.5,515.5,515.69,12300.0
2023-02-07 09:40:00,515.12,516.96,515.12,515.86,2750.0,515.12,516.96,515.12,515.86,2750.0
2023-02-07 09:45:00,515.68,516.22,515.67,516.22,742.0,515.68,516.22,515.67,516.22,742.0
2023-02-07 09:50:00,516.49,517.34,516.49,516.97,2027.0,516.49,517.34,516.49,516.97,2027.0
2023-02-07 09:55:00,517.71,517.71,517.19,517.35,1800.0,517.71,517.71,517.19,517.35,1800.0
2023-02-07 10:00:00,516.63,517.12,516.44,516.74,1900.0,516.63,517.12,516.44,516.74,1900.0
2023-02-07 10:05:00,516.32,516.68,515.21,516.67,3900.0,516.32,516.68,515.21,516.67,3900.0
2023-02-07 10:10:00,516.14,516.14,515.39,515.39,1500.0,516.14,516.14,515.39,515.39,1500.0
2023-02-07 10:15:00,515.06,515.8,514.41,515.8,13926.0,515.06,515.8,514.41,515.8,13926.0
2023-02-07 10:20:00,515.24,515.35,514.76,514.94,2198.0,515.24,515.35,514.76,514.94,2198.0
2023-02-07 10:25:00,514.94,515.12,513.57,514.1,6002.0,514.94,515.12,513.57,514.1,6002.0
2023-02-07 10:30:00,514.28,514.28,512.92,513.26,7530.0,514.28,514.28,512.92,513.26,7530.0
2023-02-07 10:35:00,513.36,514.26,513.2,514.26,2200.0,513.36,514.26,513.2,514.26,2200.0
2023-02-07 10:40:00,513.86,514.18,513.63,513.63,2704.0,513.86,514.18,513.63,513.63,2704.0
2023-02-07 10:45:00,513.82,514.04,513.46,513.63,2951.0,513.82,514.04,513.46,513.63,2951.0
2023-02-07 10:50:00,514.0,514.25,513.85,513.95,5336.0,514.0,514.25,513.85,513.95,5336.0
2023-02-07 10:55:00,513.8,513.9,513.59,513.9,2371.0,513.8,513.9,513.59,513.9,2371.0
2023-02-07 11:00:00,513.91,514.13,513.47,514.11,7343.0,513.91,514.13,513.47,514.11,7343.0
2023-02-07 11:05:00,514.3,516.23,514.3,516.23,2000.0,514.3,516.23,514.3,516.23,2000.0
2023-02-07 11:10:00,516.77,516.77,516.01,516.01,3400.0,516.77,516.77,516.01,516.01,3400.0
2023-02-07 11:15:00,516.01,516.04,515.04,516.04,3547.0,516.01,516.04,515.04,516.04,3547.0
2023-02-07 11:20:00,516.02,516.77,515.78,515.8,2256.0,516.02,516.77,515.78,515.8,2256.0
2023-02-07 11:25:00,515.75,516.75,515.7,516.46,5422.0,515.75,516.75,515.7,516.46,5422.0
2023-02-07 11:30:00,516.46,516.53,515.86,516.12,3520.0,516.46,516.53,515.86,516.12,3520.0
2023-02-07 11:35:00,516.24,516.86,516.03,516.86,2309.0,516.24,516.86,516.03,516.86,2309.0
2023-02-07 11:40:00,516.86,517.1,516.86,517.01,1100.0,516.86,517.1,516.86,517.01,1100.0
2023-02-07 11:45:00,516.72,516.72,516.55,516.55,600.0,516.72,516.72,516.55,516.55,600.0
2023-02-07 11:50:00,516.8,516.94,516.33,516.33,3093.0,516.8,516.94,516.33,516.33,3093.0
2023-02-07 11:55:00,515.99,516.61,515.83,516.6,2400.0,515.99,516.61,515.83,516.6,2400.0
2023-02-07 12:00:00,516.47,516.74,516.29,516.36,2100.0,516.47,516.74,516.29,516.36,2100.0
2023-02-07 12:05:00,516.5,516.61,516.5,516.61,500.0,516.5,516.61,516.5,516.61,500.0
2023-02-07 12:10:00,516.46,516.7,516.46,516.7,500.0,516.46,516.7,516.46,516.7,500.0
2023-02-07 12:15:00,516.53,516.72,516.53,516.59,1800.0,516.53,516.72,516.53,516.59,1800.0
2023-02-07 12:20:00,516.58,516.64,516.08,516.36,3900.0,516.58,516.64,516.08,516.36,3900.0
2023-02-07 12:25:00,516.37,517.74,516.37,517.74,2100.0,516.37,517.74,516.37,517.74,2100.0
2023-02-07 12:30:00,517.76,518.26,517.76,518.02,2817.0,517.76,518.26,517.76,518.02,2817.0
2023-02-07 12:35:00,518.17,518.85,518.03,518.83,700.0,518.17,518.85,518.03,518.83,700.0
2023-02-07 12:40:00,518.83,520.13,518.83,519.69,3412.0,518.83,520.13,518.83,519.69,3412.0
2023-02-07 12:45:00,520.11,521.0,520.0,520.0,7618.0,520.11,521.0,520.0,520.0,7618.0
2023-02-07 12:50:00,519.99,520.4,519.69,520.38,3400.0,519.99,520.4,519.69,520.38,3400.0
2023-02-07 12:55:00,520.38,521.94,520.37,521.27,1787.0,520.38,521.94,520.37,521.27,1787.0
2023-02-07 13:00:00,520.89,521.3,520.76,520.76,1700.0,520.89,521.3,520.76,520.76,1700.0
2023-02-07 13:05:00,520.74,521.73,520.7,521.32,2400.0,520.74,521.73,520.7,521.32,2400.0
2023-02-07 13:10:00,521.35,521.67,520.72,520.72,1200.0,521.35,521.67,520.72,520.72,1200.0
2023-02-07 13:15:00,520.74,520.74,519.79,520.56,1500.0,520.74,520.74,519.79,520.56,1500.0
2023-02-07 13:20:00,520.13,520.51,519.5,519.71,1635.0,520.13,520.51,519.5,519.71,1635.0
2023-02-07 13:25:00,519.58,519.86,518.11,518.12,2100.0,519.58,519.86,518.11,518.12,2100.0
2023-02-07 13:30:00,517.32,517.33,516.65,516.71,1100.0,517.32,517.33,516.65,516.71,1100.0
2023-02-07 13:35:00,516.65,517.44,516.65,517.38,812.0,516.65,517.44,516.65,517.38,812.0
2023-02-07 13:40:00,517.01,517.94,517.01,517.65,1485.0,517.01,517.94,517.01,517.65,1485.0
2023-02-07 13:45:00,517.65,517.83,516.74,516.74,2179.0,517.65,517.83,516.74,516.74,2179.0
2023-02-07 13:50:00,516.97,517.58,516.97,517.34,1543.0,516.97,517.58,516.97,517.34,1543.0
2023-02-07 13:55:00,518.02,518.17,517.82,518.17,1300.0,518.02,518.17,517.82,518.17,1300.0
2023-02-07 14:00:00,518.35,518.94,518.35,518.54,400.0,518.35,518.94,518.35,518.54,400.0
2023-02-07 14:05:00,519.16,520.75,519.16,520.57,1400.0,519.16,520.75,519.16,520.57,1400.0
2023-02-07 14:10:00,520.5,520.86,520.39,520.53,738.0,520.5,520.86,520.39,520.53,738.0
2023-02-07 14:15:00,520.52,520.92,520.42,520.44,1335.0,520.52,520.92,520.42,520.44,1335.0
2023-02-07 14:20:00,520.16,521.54,519.98,521.54,1300.0,520.16,521.54,519.98,521.54,1300.0
2023-02-07 14:25:00,521.55,521.55,520.66,521.0,1400.0,521.55,521.55,520.66,521.0,1400.0
2023-02-07 14:30:00,520.8,522.23,520.8,521.76,2782.0,520.8,522.23,520.8,521.76,2782.0
2023-02-07 14:35:00,521.25,521.4,521.12,521.4,600.0,521.25,521.4,521.12,521.4,600.0
2023-02-07 14:40:00,521.27,521.85,521.13,521.69,1100.0,521.27,521.85,521.13,521.69,1100.0
2023-02-07 14:45:00,521.54,521.95,521.53,521.95,500.0,521.54,521.95,521.53,521.95,500.0
2023-02-07 14:50:00,522.12,522.5,522.12,522.5,780.0,522.12,522.5,522.12,522.5,780.0
2023-02-07 14:55:00,522.39,522.57,522.15,522.15,2047.0,522.39,522.57,522.15,522.15,2047.0
2023-02-07 15:00:00,522.44,523.17,522.38,522.38,2500.0,522.44,523.17,522.38,522.38,2500.0
2023-02-07 15:05:00,522.16,522.16,521.81,521.81,500.0,522.16,522.16,521.81,521.81,500.0
2023-02-07 15:10:00,522.2,522.81,522.2,522.81,2958.0,522.2,522.81,522.2,522.81,2958.0
2023-02-07 15:15:00,523.12,523.33,523.12,523.19,1000.0,523.12,523.33,523.12,523.19,1000.0
2023-02-07 15:20:00,523.19,523.92,523.19,523.68,1856.0,523.19,523.92,523.19,523.68,1856.0
2023-02-07 15:25:00,523.56,523.69,523.04,523.32,6200.0,523.56,523.69,523.04,523.32,6200.0
2023-02-07 15:30:00,523.26,523.26,522.85,522.97,1611.0,523.26,523.26,522.85,522.97,1611.0
2023-02-07 15:35:00,522.97,523.54,522.68,523.51,2750.0,522.97,523.54,522.68,523.51,2750.0
2023-02-07 15:40:00,523.54,523.88,523.22,523.88,5014.0,523.54,523.88,523.22,523.88,5014.0
2023-02-07 15:45:00,523.88,524.69,523.56,524.42,10929.0,523.88,524.69,523.56,524.42,10929.0
2023-02-07 15:50:00,524.53,526.08,524.53,525.63,8827.0,524.53,526.08,524.53,525.63,8827.0
2023-02-07 15:55:00,525.5,525.64,524.14,524.96,22273.0,525.5,525.64,524.14,524.96,22273.0
2023-02-08 09:30:00,522.79,522.79,520.56,521.68,4812.0,522.79,522.79,520.56,521.68,4812.0
2023-02-08 09:35:00,520.9,522.69,520.27,521.72,1420.0,520.9,522.69,520.27,521.72,1420.0
2023-02-08 09:40:00,522.75,523.54,522.71,523.54,2157.0,522.75,523.54,522.71,523.54,2157.0
2023-02-08 09:45:00,523.63,523.63,521.1,521.12,1746.0,523.63,523.63,521.1,521.12,1746.0
2023-02-08 09:50:00,521.18,521.8,521.18,521.8,500.0,521.18,521.8,521.18,521.8,500.0
2023-02-08 09:55:00,522.0,524.46,522.0,524.46,400.0,522.0,524.46,522.0,524.46,400.0
2023-02-08 10:00:00,523.73,524.65,523.41,523.63,1987.0,523.73,524.65,523.41,523.63,1987.0
2023-02-08 10:05:00,523.78,523.78,521.82,521.88,4239.0,523.78,523.78,521.82,521.88,4239.0
2023-02-08 10:10:00,521.47,521.99,521.23,521.75,8447.0,521.47,521.99,521.23,521.75,8447.0
2023-02-08 10:15:00,521.82,522.73,521.52,522.73,800.0,521.82,522.73,521.52,522.73,800.0
2023-02-08 10:20:00,522.15,522.15,521.18,521.57,535.0,522.15,522.15,521.18,521.57,535.0
2023-02-08 10:25:00,521.27,521.29,520.3,521.0,1278.0,521.27,521.29,520.3,521.0,1278.0
2023-02-08 10:30:00,520.91,521.84,520.91,521.84,900.0,520.91,521.84,520.91,521.84,900.0
2023-02-08 10:35:00,521.84,522.53,521.61,521.61,1100.0,521.84,522.53,521.61,521.61,1100.0
2023-02-08 10:40:00,521.39,521.78,521.39,521.78,800.0,521.39,521.78,521.39,521.78,800.0
2023-02-08 10:45:00,521.87,522.04,521.87,522.03,1000.0,521.87,522.04,521.87,522.03,1000.0
2023-02-08 10:50:00,521.35,521.49,520.72,520.75,1688.0,521.35,521.49,520.72,520.75,1688.0
2023-02-08 10:55:00,520.74,521.38,520.73,521.21,650.0,520.74,521.38,520.73,521.21,650.0
2023-02-08 11:00:00,521.44,521.93,520.67,521.75,1300.0,521.44,521.93,520.67,521.75,1300.0
2023-02-08 11:05:00,521.57,521.67,521.45,521.67,626.0,521.57,521.67,521.45,521.67,626.0
2023-02-08 11:10:00,521.6,522.1,521.47,522.09,650.0,521.6,522.1,521.47,522.09,650.0
2023-02-08 11:15:00,522.0,522.17,522.0,522.17,200.0,522.0,522.17,522.0,522.17,200.0
2023-02-08 11:20:00,521.83,522.05,521.47,521.47,2518.0,521.83,522.05,521.47,521.47,2518.0
2023-02-08 11:25:00,521.13,521.13,520.45,520.95,1100.0,521.13,521.13,520.45,520.95,1100.0
2023-02-08 11:30:00,520.93,521.19,520.93,521.19,650.0,520.93,521.19,520.93,521.19,650.0
2023-02-08 11:35:00,521.5,521.51,520.92,520.93,2079.0,521.5,521.51,520.92,520.93,2079.0
2023-02-08 11:40:00,520.54,520.76,520.4,520.76,828.0,520.54,520.76,520.4,520.76,828.0
2023-02-08 11:45:00,520.91,520.92,520.7,520.7,225.0,520.91,520.92,520.7,520.7,225.0
2023-02-08 11:50:00,520.62,520.8,520.45,520.68,1000.0,520.62,520.8,520.45,520.68,1000.0
2023-02-08 11:55:00,520.72,521.5,520.72,521.49,626.0,520.72,521.5,520.72,521.49,626.0
2023-02-08 12:00:00,521.6,521.6,521.25,521.46,1100.0,521.6,521.6,521.25,521.46,1100.0
2023-02-08 12:05:00,520.92,521.03,520.5,520.5,600.0,520.92,521.03,520.5,520.5,600.0
2023-02-08 12:10:00,520.4,520.76,520.4,520.7,574.0,520.4,520.76,520.4,520.7,574.0
2023-02-08 12:15:00,520.11,520.23,520.0,520.23,1335.0,520.11,520.23,520.0,520.23,1335.0
2023-02-08 12:20:00,520.41,520.91,520.41,520.9,603.0,520.41,520.91,520.41,520.9,603.0
2023-02-08 12:25:00,520.81,520.89,520.54,520.54,1400.0,520.81,520.89,520.54,520.54,1400.0
2023-02-08 12:30:00,521.12,521.13,520.2,520.21,2700.0,521.12,521.13,520.2,520.21,2700.0
2023-02-08 12:35:00,520.01,520.64,520.01,520.4,900.0,520.01,520.64,520.01,520.4,900.0
2023-02-08 12:40:00,520.38,520.54,520.38,520.54,200.0,520.38,520.54,520.38,520.54,200.0
2023-02-08 12:45:00,520.78,521.01,520.78,521.01,990.0,520.78,521.01,520.78,521.01,990.0
2023-02-08 12:50:00,521.15,521.48,521.12,521.33,5209.0,521.15,521.48,521.12,521.33,5209.0
2023-02-08 12:55:00,521.16,521.16,520.74,521.08,800.0,521.16,521.16,520.74,521.08,800.0
2023-02-08 13:00:00,521.36,521.98,521.36,521.98,500.0,521.36,521.98,521.36,521.98,500.0
2023-02-08 13:05:00,521.32,521.49,521.23,521.49,600.0,521.32,521.49,521.23,521.49,600.0
2023-02-08 13:10:00,521.91,522.16,521.91,522.16,400.0,521.91,522.16,521.91,522.16,400.0
2023-02-08 13:15:00,521.98,521.98,521.53,521.59,1015.0,521.98,521.98,521.53,521.59,1015.0
2023-02-08 13:20:00,521.54,521.56,521.32,521.39,1000.0,521.54,521.56,521.32,521.39,1000.0
2023-02-08 13:25:00,521.25,521.25,520.43,520.59,700.0,521.25,521.25,520.43,520.59,700.0
2023-02-08 13:30:00,520.16,520.59,520.01,520.59,827.0,520.16,520.59,520.01,520.59,827.0
2023-02-08 13:35:00,520.82,521.2,520.75,520.89,1700.0,520.82,521.2,520.75,520.89,1700.0
2023-02-08 13:40:00,520.88,521.21,520.83,521.08,1327.0,520.88,521.21,520.83,521.08,1327.0
2023-02-08 13:45:00,521.16,521.16,520.71,520.88,2903.0,521.16,521.16,520.71,520.88,2903.0
2023-02-08 13:50:00,520.79,520.94,520.58,520.58,924.0,520.79,520.94,520.58,520.58,924.0
2023-02-08 13:55:00,521.13,521.31,520.85,520.85,1200.0,521.13,521.31,520.85,520.85,1200.0
2023-02-08 14:00:00,520.97,520.97,520.46,520.56,1786.0,520.97,520.97,520.46,520.56,1786.0
2023-02-08 14:05:00,520.73,520.78,520.47,520.78,700.0,520.73,520.78,520.47,520.78,700.0
2023-02-08 14:10:00,520.94,521.45,520.86,521.45,1102.0,520.94,521.45,520.86,521.45,1102.0
2023-02-08 14:15:00,521.5,521.61,521.14,521.14,2046.0,521.5,521.61,521.14,521.14,2046.0
2023-02-08 14:20:00,521.11,521.18,520.88,520.88,920.0,521.11,521.18,520.88,520.88,920.0
2023-02-08 14:25:00,520.93,520.93,520.93,520.93,100.0,520.93,520.93,520.93,520.93,100.0
2023-02-08 14:30:00,521.25,521.25,521.16,521.16,400.0,521.25,521.25,521.16,521.16,400.0
2023-02-08 14:35:00,521.23,521.23,521.23,521.23,300.0,521.23,521.23,521.23,521.23,300.0
2023-02-08 14:40:00,521.29,521.29,520.7,521.19,1140.0,521.29,521.29,520.7,521.19,1140.0
2023-02-08 14:45:00,520.61,521.0,520.61,521.0,203.0,520.61,521.0,520.61,521.0,203.0
2023-02-08 14:50:00,520.98,521.31,520.97,521.29,600.0,520.98,521.31,520.97,521.29,600.0
2023-02-08 14:55:00,521.33,521.67,521.33,521.65,900.0,521.33,521.67,521.33,521.65,900.0
2023-02-08 15:00:00,522.12,522.12,521.39,521.54,1060.0,522.12,522.12,521.39,521.54,1060.0
2023-02-08 15:05:00,521.45,521.69,521.24,521.69,600.0,521.45,521.69,521.24,521.69,600.0
2023-02-08 15:10:00,521.76,521.76,521.34,521.35,700.0,521.76,521.76,521.34,521.35,700.0
2023-02-08 15:15:00,521.55,521.86,521.5,521.68,1500.0,521.55,521.86,521.5,521.68,1500.0
2023-02-08 15:20:00,521.66,522.49,521.66,522.49,900.0,521.66,522.49,521.66,522.49,900.0
2023-02-08 15:25:00,522.26,522.56,522.26,522.56,691.0,522.26,522.56,522.26,522.56,691.0
2023-02-08 15:30:00,522.54,523.45,522.54,522.86,1000.0,522.54,523.45,522.54,522.86,1000.0
2023-02-08 15:35:00,523.04,523.6,522.9,523.43,1200.0,523.04,523.6,522.9,523.43,1200.0
2023-02-08 15:40:00,523.23,523.38,523.16,523.38,1300.0,523.23,523.38,523.16,523.38,1300.0
2023-02-08 15:45:00,523.19,523.2,522.7,522.7,5813.0,523.19,523.2,522.7,522.7,5813.0
2023-02-08 15:50:00,522.71,523.53,522.63,522.63,5696.0,522.71,523.53,522.63,522.63,5696.0
2023-02-08 15:55:00,522.72,523.46,522.26,523.42,12831.0,522.72,523.46,522.26,523.42,12831.0
2023-02-09 09:30:00,528.06,531.69,527.54,530.38,9941.0,528.06,531.69,527.54,530.38,9941.0
2023-02-09 09:35:00,530.18,530.75,527.74,527.75,1269.0,530.18,530.75,527.74,527.75,1269.0
2023-02-09 09:40:00,527.5,527.5,527.0,527.0,300.0,527.5,527.5,527.0,527.0,300.0
2023-02-09 09:45:00,527.75,529.57,527.75,529.02,3479.0,527.75,529.57,527.75,529.02,3479.0
2023-02-09 09:50:00,529.2,529.55,528.35,528.45,3994.0,529.2,529.55,528.35,528.45,3994.0
2023-02-09 09:55:00,528.45,529.67,527.77,527.77,4104.0,528.45,529.67,527.77,527.77,4104.0
2023-02-09 10:00:00,527.73,528.75,527.31,528.52,3200.0,527.73,528.75,527.31,528.52,3200.0
2023-02-09 10:05:00,528.54,528.97,526.5,526.6,5750.0,528.54,528.97,526.5,526.6,5750.0
2023-02-09 10:10:00,526.19,527.07,526.0,526.49,5717.0,526.19,527.07,526.0,526.49,5717.0
2023-02-09 10:15:00,526.71,528.3,526.71,528.29,8418.0,526.71,528.3,526.71,528.29,8418.0
2023-02-09 10:20:00,527.79,528.0,527.27,527.27,4100.0,527.79,528.0,527.27,527.27,4100.0
2023-02-09 10:25:00,527.1,527.27,526.66,526.79,5275.0,527.1,527.27,526.66,526.79,5275.0
2023-02-09 10:30:00,526.85,527.75,526.85,527.27,6095.0,526.85,527.75,526.85,527.27,6095.0
2023-02-09 10:35:00,527.18,527.58,526.96,527.32,911.0,527.18,527.58,526.96,527.32,911.0
2023-02-09 10:40:00,527.29,527.29,526.54,526.94,4471.0,527.29,527.29,526.54,526.94,4471.0
2023-02-09 10:45:00,527.24,527.45,527.05,527.43,1822.0,527.24,527.45,527.05,527.43,1822.0
2023-02-09 10:50:00,527.33,527.33,527.31,527.31,300.0,527.33,527.33,527.31,527.31,300.0
2023-02-09 10:55:00,527.0,528.63,527.0,528.5,3534.0,527.0,528.63,527.0,528.5,3534.0
2023-02-09 11:00:00,528.07,528.12,526.83,527.4,3004.0,528.07,528.12,526.83,527.4,3004.0
2023-02-09 11:05:00,527.24,527.99,527.19,527.99,1300.0,527.24,527.99,527.19,527.99,1300.0
2023-02-09 11:10:00,528.33,528.33,527.3,527.94,1386.0,528.33,528.33,527.3,527.94,1386.0
2023-02-09 11:15:00,527.43,527.61,526.77,527.15,2064.0,527.43,527.61,526.77,527.15,2064.0
2023-02-09 11:20:00,527.18,528.02,527.0,527.0,2231.0,527.18,528.02,527.0,527.0,2231.0
2023-02-09 11:25:00,527.02,527.19,526.57,526.78,2700.0,527.02,527.19,526.57,526.78,2700.0
2023-02-09 11:30:00,526.67,526.79,526.28,526.28,1720.0,526.67,526.79,526.28,526.28,1720.0
2023-02-09 11:35:00,526.51,526.51,525.4,525.65,5016.0,526.51,526.51,525.4,525.65,5016.0
2023-02-09 11:40:00,525.63,526.07,525.43,525.97,4390.0,525.63,526.07,525.43,525.97,4390.0
2023-02-09 11:45:00,526.08,527.34,526.0,526.61,6766.0,526.08,527.34,526.0,526.61,6766.0
2023-02-09 11:50:00,525.93,526.18,525.93,526.18,430.0,525.93,526.18,525.93,526.18,430.0
2023-02-09 11:55:00,525.86,526.09,525.6,525.62,1400.0,525.86,526.09,525.6,525.62,1400.0
2023-02-09 12:00:00,526.08,526.64,526.08,526.64,1300.0,526.08,526.64,526.08,526.64,1300.0
2023-02-09 12:05:00,526.62,526.87,526.62,526.86,2200.0,526.62,526.87,526.62,526.86,2200.0
2023-02-09 12:10:00,526.57,526.74,525.66,525.9,1800.0,526.57,526.74,525.66,525.9,1800.0
2023-02-09 12:15:00,525.62,526.17,525.62,526.05,1100.0,525.62,526.17,525.62,526.05,1100.0
2023-02-09 12:20:00,526.0,526.0,525.39,525.96,2486.0,526.0,526.0,525.39,525.96,2486.0
2023-02-09 12:25:00,526.16,526.16,524.38,524.55,3380.0,526.16,526.16,524.38,524.55,3380.0
2023-02-09 12:30:00,524.38,524.55,523.76,523.76,1691.0,524.38,524.55,523.76,523.76,1691.0
2023-02-09 12:35:00,524.11,524.25,524.04,524.2,800.0,524.11,524.25,524.04,524.2,800.0
2023-02-09 12:40:00,523.24,523.25,522.83,523.21,3180.0,523.24,523.25,522.83,523.21,3180.0
2023-02-09 12:45:00,522.94,523.0,522.35,522.35,1800.0,522.94,523.0,522.35,522.35,1800.0
2023-02-09 12:50:00,522.35,522.96,522.32,522.65,1909.0,522.35,522.96,522.32,522.65,1909.0
2023-02-09 12:55:00,522.73,523.04,522.42,522.74,4424.0,522.73,523.04,522.42,522.74,4424.0
2023-02-09 13:00:00,522.8,522.97,522.4,522.97,3130.0,522.8,522.97,522.4,522.97,3130.0
2023-02-09 13:05:00,522.97,523.01,522.35,522.35,1400.0,522.97,523.01,522.35,522.35,1400.0
2023-02-09 13:10:00,522.3,522.32,522.07,522.07,600.0,522.3,522.32,522.07,522.07,600.0
2023-02-09 13:15:00,522.05,522.87,522.05,522.87,1650.0,522.05,522.87,522.05,522.87,1650.0
2023-02-09 13:20:00,522.95,523.14,522.25,522.25,2700.0,522.95,523.14,522.25,522.25,2700.0
2023-02-09 13:25:00,522.55,523.11,522.55,522.78,2250.0,522.55,523.11,522.55,522.78,2250.0
2023-02-09 13:30:00,522.91,523.74,522.83,523.72,2099.0,522.91,523.74,522.83,523.72,2099.0
2023-02-09 13:35:00,523.32,523.36,523.19,523.19,300.0,523.32,523.36,523.19,523.19,300.0
2023-02-09 13:40:00,523.0,523.21,522.33,522.75,1110.0,523.0,523.21,522.33,522.75,1110.0
2023-02-09 13:45:00,522.59,523.88,522.53,523.88,1606.0,522.59,523.88,522.53,523.88,1606.0
2023-02-09 13:50:00,523.81,524.08,523.66,524.08,900.0,523.81,524.08,523.66,524.08,900.0
2023-02-09 13:55:00,523.97,524.24,523.66,523.66,1300.0,523.97,524.24,523.66,523.66,1300.0
2023-02-09 14:00:00,524.16,524.62,523.74,523.75,1586.0,524.16,524.62,523.74,523.75,1586.0
2023-02-09 14:05:00,523.61,524.33,523.38,524.33,1917.0,523.61,524.33,523.38,524.33,1917.0
2023-02-09 14:10:00,524.41,524.67,524.34,524.35,470.0,524.41,524.67,524.34,524.35,470.0
2023-02-09 14:15:00,524.34,524.66,524.15,524.15,1600.0,524.34,524.66,524.15,524.15,1600.0
2023-02-09 14:20:00,524.33,524.75,524.33,524.63,1403.0,524.33,524.75,524.33,524.63,1403.0
2023-02-09 14:25:00,524.81,525.04,524.46,524.46,800.0,524.81,525.04,524.46,524.46,800.0
2023-02-09 14:30:00,524.8,525.38,524.47,524.47,3800.0,524.8,525.38,524.47,524.47,3800.0
2023-02-09 14:35:00,524.46,524.84,524.36,524.84,1315.0,524.46,524.84,524.36,524.84,1315.0
2023-02-09 14:40:00,524.79,524.93,524.51,524.64,1372.0,524.79,524.93,524.51,524.64,1372.0
2023-02-09 14:45:00,524.77,525.52,524.61,525.52,1587.0,524.77,525.52,524.61,525.52,1587.0
2023-02-09 14:50:00,525.54,525.54,525.28,525.44,900.0,525.54,525.54,525.28,525.44,900.0
2023-02-09 14:55:00,525.28,525.88,525.15,525.54,1911.0,525.28,525.88,525.15,525.54,1911.0
2023-02-09 15:00:00,525.42,525.42,524.48,524.62,4436.0,525.42,525.42,524.48,524.62,4436.0
2023-02-09 15:05:00,524.31,524.81,523.85,524.62,5512.0,524.31,524.81,523.85,524.62,5512.0
2023-02-09 15:10:00,524.46,524.56,524.04,524.5,2670.0,524.46,524.56,524.04,524.5,2670.0
2023-02-09 15:15:00,524.49,524.75,524.09,524.75,3091.0,524.49,524.75,524.09,524.75,3091.0
2023-02-09 15:20:00,524.7,524.7,524.2,524.28,5170.0,524.7,524.7,524.2,524.28,5170.0
2023-02-09 15:25:00,524.25,524.25,523.81,523.81,4976.0,524.25,524.25,523.81,523.81,4976.0
2023-02-09 15:30:00,523.41,523.54,522.56,522.58,15763.0,523.41,523.54,522.56,522.58,15763.0
2023-02-09 15:35:00,522.71,523.66,522.45,523.25,10959.0,522.71,523.66,522.45,523.25,10959.0
2023-02-09 15:40:00,523.35,523.35,522.5,522.66,16654.0,523.35,523.35,522.5,522.66,16654.0
2023-02-09 15:45:00,522.76,523.6,522.76,522.93,10097.0,522.76,523.6,522.76,522.93,10097.0
2023-02-09 15:50:00,523.15,524.31,523.15,523.54,11605.0,523.15,524.31,523.15,523.54,11605.0
2023-02-09 15:55:00,523.08,523.09,521.8,522.27,24745.0,523.08,523.09,521.8,522.27,24745.0
2023-02-10 09:30:00,517.98,518.58,514.53,514.87,13719.0,517.98,518.58,514.53,514.87,13719.0
2023-02-10 09:35:00,514.79,514.95,512.11,514.26,11366.0,514.79,514.95,512.11,514.26,11366.0
2023-02-10 09:40:00,514.1,514.64,513.32,513.8,6206.0,514.1,514.64,513.32,513.8,6206.0
2023-02-10 09:45:00,513.14,514.04,512.44,513.34,4246.0,513.14,514.04,512.44,513.34,4246.0
2023-02-10 09:50:00,513.25,514.95,512.86,514.65,4880.0,513.25,514.95,512.86,514.65,4880.0
2023-02-10 09:55:00,515.0,515.65,514.3,515.65,7783.0,515.0,515.65,514.3,515.65,7783.0
2023-02-10 10:00:00,515.37,515.86,513.54,514.86,7988.0,515.37,515.86,513.54,514.86,7988.0
2023-02-10 10:05:00,515.5,517.05,515.19,516.96,2589.0,515.5,517.05,515.19,516.96,2589.0
2023-02-10 10:10:00,517.47,519.19,517.47,518.12,4300.0,517.47,519.19,517.47,518.12,4300.0
2023-02-10 10:15:00,518.16,518.68,517.36,518.15,4750.0,518.16,518.68,517.36,518.15,4750.0
2023-02-10 10:20:00,518.81,518.81,518.1,518.36,850.0,518.81,518.81,518.1,518.36,850.0
2023-02-10 10:25:00,517.91,518.65,517.91,518.45,1556.0,517.91,518.65,517.91,518.45,1556.0
2023-02-10 10:30:00,518.82,519.1,517.74,518.58,4122.0,518.82,519.1,517.74,518.58,4122.0
2023-02-10 10:35:00,518.6,518.89,518.22,518.89,1398.0,518.6,518.89,518.22,518.89,1398.0
2023-02-10 10:40:00,518.51,518.57,517.96,518.57,1760.0,518.51,518.57,517.96,518.57,1760.0
2023-02-10 10:45:00,518.68,518.68,517.28,517.35,4047.0,518.68,518.68,517.28,517.35,4047.0
2023-02-10 10:50:00,517.24,517.64,516.03,516.84,5468.0,517.24,517.64,516.03,516.84,5468.0
2023-02-10 10:55:00,516.66,518.04,516.4,518.0,3298.0,516.66,518.04,516.4,518.0,3298.0
2023-02-10 11:00:00,517.88,518.68,517.86,518.0,2050.0,517.88,518.68,517.86,518.0,2050.0
2023-02-10 11:05:00,517.73,518.12,517.01,517.28,7567.0,517.73,518.12,517.01,517.28,7567.0
2023-02-10 11:10:00,517.02,518.18,516.75,516.83,5152.0,517.02,518.18,516.75,516.83,5152.0
2023-02-10 11:15:00,516.83,517.2,516.83,517.13,700.0,516.83,517.2,516.83,517.13,700.0
2023-02-10 11:20:00,517.14,517.14,516.0,516.61,3489.0,517.14,517.14,516.0,516.61,3489.0
2023-02-10 11:25:00,516.33,516.33,515.11,516.1,3819.0,516.33,516.33,515.11,516.1,3819.0
2023-02-10 11:30:00,515.6,516.22,515.57,515.95,1600.0,515.6,516.22,515.57,515.95,1600.0
2023-02-10 11:35:00,516.05,516.05,515.3,515.59,2600.0,516.05,516.05,515.3,515.59,2600.0
2023-02-10 11:40:00,515.76,515.77,515.0,515.03,2000.0,515.76,515.77,515.0,515.03,2000.0
2023-02-10 11:45:00,514.72,514.98,512.71,512.96,11419.0,514.72,514.98,512.71,512.96,11419.0
2023-02-10 11:50:00,512.79,514.23,512.79,513.99,7019.0,512.79,514.23,512.79,513.99,7019.0
2023-02-10 11:55:00,514.0,514.0,513.28,513.47,3178.0,514.0,514.0,513.28,513.47,3178.0
2023-02-10 12:00:00,513.29,514.15,513.29,513.82,4583.0,513.29,514.15,513.29,513.82,4583.0
2023-02-10 12:05:00,513.95,514.6,513.86,513.86,2236.0,513.95,514.6,513.86,513.86,2236.0
2023-02-10 12:10:00,513.91,514.2,513.75,514.2,1610.0,513.91,514.2,513.75,514.2,1610.0
2023-02-10 12:15:00,513.88,514.73,513.7,514.67,3333.0,513.88,514.73,513.7,514.67,3333.0
2023-02-10 12:20:00,514.64,515.22,514.53,515.1,5610.0,514.64,515.22,514.53,515.1,5610.0
2023-02-10 12:25:00,514.83,515.15,514.54,514.76,4158.0,514.83,515.15,514.54,514.76,4158.0
2023-02-10 12:30:00,515.01,515.5,514.8,515.0,4400.0,515.01,515.5,514.8,515.0,4400.0
2023-02-10 12:35:00,515.02,515.26,514.91,515.03,1000.0,515.02,515.26,514.91,515.03,1000.0
2023-02-10 12:40:00,515.24,515.45,515.0,515.0,2656.0,515.24,515.45,515.0,515.0,2656.0
2023-02-10 12:45:00,515.0,515.33,514.55,514.55,2000.0,515.0,515.33,514.55,514.55,2000.0
2023-02-10 12:50:00,514.43,514.68,514.27,514.65,1400.0,514.43,514.68,514.27,514.65,1400.0
2023-02-10 12:55:00,514.63,515.08,514.63,514.67,1806.0,514.63,515.08,514.63,514.67,1806.0
2023-02-10 13:00:00,514.51,514.59,514.41,514.59,1695.0,514.51,514.59,514.41,514.59,1695.0
2023-02-10 13:05:00,514.43,514.96,514.43,514.5,1340.0,514.43,514.96,514.43,514.5,1340.0
2023-02-10 13:10:00,514.86,515.01,514.7,514.99,2300.0,514.86,515.01,514.7,514.99,2300.0
2023-02-10 13:15:00,515.01,515.38,515.01,515.38,7088.0,515.01,515.38,515.01,515.38,7088.0
2023-02-10 13:20:00,515.39,515.87,515.12,515.87,10793.0,515.39,515.87,515.12,515.87,10793.0
2023-02-10 13:25:00,515.88,516.11,515.06,515.08,5400.0,515.88,516.11,515.06,515.08,5400.0
2023-02-10 13:30:00,515.06,515.45,514.99,515.0,2500.0,515.06,515.45,514.99,515.0,2500.0
2023-02-10 13:35:00,514.97,515.71,514.79,515.71,4131.0,514.97,515.71,514.79,515.71,4131.0
2023-02-10 13:40:00,516.05,516.26,515.68,515.71,1275.0,516.05,516.26,515.68,515.71,1275.0
2023-02-10 13:45:00,515.59,515.71,515.04,515.63,3400.0,515.59,515.71,515.04,515.63,3400.0
2023-02-10 13:50:00,515.49,515.56,515.26,515.55,2167.0,515.49,515.56,515.26,515.55,2167.0
2023-02-10 13:55:00,515.39,515.4,514.92,515.25,1600.0,515.39,515.4,514.92,515.25,1600.0
2023-02-10 14:00:00,515.13,515.39,514.93,514.93,800.0,515.13,515.39,514.93,514.93,800.0
2023-02-10 14:05:00,515.12,515.12,514.7,514.86,700.0,515.12,515.12,514.7,514.86,700.0
2023-02-10 14:10:00,514.74,515.5,514.74,515.5,1900.0,514.74,515.5,514.74,515.5,1900.0
2023-02-10 14:15:00,515.48,515.48,515.06,515.1,1679.0,515.48,515.48,515.06,515.1,1679.0
2023-02-10 14:20:00,515.11,515.13,514.96,515.1,1600.0,515.11,515.13,514.96,515.1,1600.0
2023-02-10 14:25:00,515.03,515.24,514.81,514.84,1398.0,515.03,515.24,514.81,514.84,1398.0
2023-02-10 14:30:00,514.81,515.07,514.59,514.84,1789.0,514.81,515.07,514.59,514.84,1789.0
2023-02-10 14:35:00,515.23,515.38,514.83,515.35,1808.0,515.23,515.38,514.83,515.35,1808.0
2023-02-10 14:40:00,515.26,515.8,515.18,515.8,1250.0,515.26,515.8,515.18,515.8,1250.0
2023-02-10 14:45:00,515.88,515.97,515.58,515.93,1000.0,515.88,515.97,515.58,515.93,1000.0
2023-02-10 14:50:00,515.93,516.6,515.73,516.6,1200.0,515.93,516.6,515.73,516.6,1200.0
2023-02-10 14:55:00,516.55,516.71,516.32,516.32,1706.0,516.55,516.71,516.32,516.32,1706.0
2023-02-10 15:00:00,516.35,516.86,515.97,515.97,1700.0,516.35,516.86,515.97,515.97,1700.0
2023-02-10 15:05:00,515.99,516.14,515.69,515.92,1400.0,515.99,516.14,515.69,515.92,1400.0
2023-02-10 15:10:00,515.69,516.15,515.54,515.54,3209.0,515.69,516.15,515.54,515.54,3209.0
2023-02-10 15:15:00,515.43,515.49,515.21,515.49,2574.0,515.43,515.49,515.21,515.49,2574.0
2023-02-10 15:20:00,515.39,515.56,515.23,515.35,1700.0,515.39,515.56,515.23,515.35,1700.0
2023-02-10 15:25:00,515.28,515.52,515.01,515.19,3220.0,515.28,515.52,515.01,515.19,3220.0
2023-02-10 15:30:00,515.18,515.8,515.17,515.8,3110.0,515.18,515.8,515.17,515.8,3110.0
2023-02-10 15:35:00,515.69,516.43,515.61,516.21,3500.0,515.69,516.43,515.61,516.21,3500.0
2023-02-10 15:40:00,516.22,516.41,515.74,515.94,5836.0,516.22,516.41,515.74,515.94,5836.0
2023-02-10 15:45:00,516.16,517.17,516.16,516.97,4563.0,516.16,517.17,516.16,516.97,4563.0
2023-02-10 15:50:00,517.18,517.23,516.45,516.81,8815.0,517.18,517.23,516.45,516.81,8815.0
2023-02-10 15:55:00,516.56,516.79,515.63,515.63,17052.0,516.56,516.79,515.63,515.63,17052.0
2023-02-13 09:30:00,517.84,520.0,516.42,517.95,9145.0,517.84,520.0,516.42,517.95,9145.0
2023-02-13 09:35:00,516.92,517.48,516.08,516.38,1978.0,516.92,517.48,516.08,516.38,1978.0
2023-02-13 09:40:00,516.4,518.39,515.86,517.87,2100.0,516.4,518.39,515.86,517.87,2100.0
2023-02-13 09:45:00,517.5,517.75,515.68,515.93,2800.0,517.5,517.75,515.68,515.93,2800.0
2023-02-13 09:50:00,515.97,517.01,515.6,517.0,2200.0,515.97,517.01,515.6,517.0,2200.0
2023-02-13 09:55:00,517.21,519.17,517.21,519.0,4233.0,517.21,519.17,517.21,519.0,4233.0
2023-02-13 10:00:00,518.89,519.0,517.51,518.75,4500.0,518.89,519.0,517.51,518.75,4500.0
2023-02-13 10:05:00,518.86,519.99,518.3,519.38,6695.0,518.86,519.99,518.3,519.38,6695.0
2023-02-13 10:10:00,519.05,519.64,518.91,519.31,4904.0,519.05,519.64,518.91,519.31,4904.0
2023-02-13 10:15:00,518.83,518.9,518.41,518.42,400.0,518.83,518.9,518.41,518.42,400.0
2023-02-13 10:20:00,518.91,519.47,518.91,519.47,2200.0,518.91,519.47,518.91,519.47,2200.0
2023-02-13 10:25:00,519.71,520.33,519.68,520.32,1757.0,519.71,520.33,519.68,520.32,1757.0
2023-02-13 10:30:00,520.0,520.7,520.0,520.47,1250.0,520.0,520.7,520.0,520.47,1250.0
2023-02-13 10:35:00,520.68,520.77,520.43,520.43,2530.0,520.68,520.77,520.43,520.43,2530.0
2023-02-13 10:40:00,520.47,520.85,520.29,520.6,1521.0,520.47,520.85,520.29,520.6,1521.0
2023-02-13 10:45:00,520.51,521.22,520.43,521.2,1305.0,520.51,521.22,520.43,521.2,1305.0
2023-02-13 10:50:00,521.44,521.54,520.87,520.88,4602.0,521.44,521.54,520.87,520.88,4602.0
2023-02-13 10:55:00,521.09,521.09,520.56,520.56,1935.0,521.09,521.09,520.56,520.56,1935.0
2023-02-13 11:00:00,520.5,520.56,520.3,520.52,2400.0,520.5,520.56,520.3,520.52,2400.0
2023-02-13 11:05:00,520.43,520.43,519.19,519.37,5250.0,520.43,520.43,519.19,519.37,5250.0
2023-02-13 11:10:00,519.32,519.32,518.7,518.84,1130.0,519.32,519.32,518.7,518.84,1130.0
2023-02-13 11:15:00,518.76,518.76,518.28,518.35,1665.0,518.76,518.76,518.28,518.35,1665.0
2023-02-13 11:20:00,518.27,518.39,517.45,517.64,2400.0,518.27,518.39,517.45,517.64,2400.0
2023-02-13 11:25:00,517.48,517.85,516.87,516.87,6513.0,517.48,517.85,516.87,516.87,6513.0
2023-02-13 11:30:00,516.68,517.17,516.38,517.17,4361.0,516.68,517.17,516.38,517.17,4361.0
2023-02-13 11:35:00,517.26,517.62,517.26,517.58,955.0,517.26,517.62,517.26,517.58,955.0
2023-02-13 11:40:00,517.37,517.78,517.37,517.66,1077.0,517.37,517.78,517.37,517.66,1077.0
2023-02-13 11:45:00,517.77,517.96,517.74,517.96,700.0,517.77,517.96,517.74,517.96,700.0
2023-02-13 11:50:00,517.59,517.59,516.68,517.16,3300.0,517.59,517.59,516.68,517.16,3300.0
2023-02-13 11:55:00,517.09,517.2,516.55,516.56,6270.0,517.09,517.2,516.55,516.56,6270.0
2023-02-13 12:00:00,516.04,516.6,515.82,516.52,3100.0,516.04,516.6,515.82,516.52,3100.0
2023-02-13 12:05:00,516.52,516.68,516.2,516.2,1304.0,516.52,516.68,516.2,516.2,1304.0
2023-02-13 12:10:00,516.24,516.75,516.24,516.66,2361.0,516.24,516.75,516.24,516.66,2361.0
2023-02-13 12:15:00,516.63,517.55,516.54,517.49,3917.0,516.63,517.55,516.54,517.49,3917.0
2023-02-13 12:20:00,517.28,518.24,517.28,518.24,3173.0,517.28,518.24,517.28,518.24,3173.0
2023-02-13 12:25:00,518.19,518.35,518.07,518.35,1200.0,518.19,518.35,518.07,518.35,1200.0
2023-02-13 12:30:00,518.37,518.41,517.78,518.05,3245.0,518.37,518.41,517.78,518.05,3245.0
2023-02-13 12:35:00,518.11,518.12,517.98,518.09,500.0,518.11,518.12,517.98,518.09,500.0
2023-02-13 12:40:00,518.09,518.15,517.98,518.15,700.0,518.09,518.15,517.98,518.15,700.0
2023-02-13 12:45:00,518.24,518.42,518.06,518.22,759.0,518.24,518.42,518.06,518.22,759.0
2023-02-13 12:50:00,518.2,518.2,518.11,518.13,300.0,518.2,518.2,518.11,518.13,300.0
2023-02-13 12:55:00,518.12,518.15,517.87,517.88,3000.0,518.12,518.15,517.87,517.88,3000.0
2023-02-13 13:00:00,517.85,517.85,517.57,517.57,1300.0,517.85,517.85,517.57,517.57,1300.0
2023-02-13 13:05:00,517.63,517.64,517.57,517.57,300.0,517.63,517.64,517.57,517.57,300.0
2023-02-13 13:10:00,517.59,518.43,517.59,518.43,2080.0,517.59,518.43,517.59,518.43,2080.0
2023-02-13 13:15:00,518.38,518.73,518.37,518.43,1900.0,518.38,518.73,518.37,518.43,1900.0
2023-02-13 13:20:00,518.29,518.57,518.22,518.35,1494.0,518.29,518.57,518.22,518.35,1494.0
2023-02-13 13:25:00,518.36,518.68,518.29,518.58,3335.0,518.36,518.68,518.29,518.58,3335.0
2023-02-13 13:30:00,518.72,518.88,518.7,518.74,1300.0,518.72,518.88,518.7,518.74,1300.0
2023-02-13 13:35:00,518.6,519.0,518.5,518.7,6225.0,518.6,519.0,518.5,518.7,6225.0
2023-02-13 13:40:00,518.77,518.94,518.32,518.49,2300.0,518.77,518.94,518.32,518.49,2300.0
2023-02-13 13:45:00,518.24,518.31,518.14,518.14,1200.0,518.24,518.31,518.14,518.14,1200.0
2023-02-13 13:50:00,517.84,518.05,517.84,517.94,879.0,517.84,518.05,517.84,517.94,879.0
2023-02-13 13:55:00,518.0,518.0,517.37,517.65,1000.0,518.0,518.0,517.37,517.65,1000.0
2023-02-13 14:00:00,517.76,517.85,517.75,517.79,400.0,517.76,517.85,517.75,517.79,400.0
2023-02-13 14:05:00,517.61,517.64,517.48,517.64,616.0,517.61,517.64,517.48,517.64,616.0
2023-02-13 14:10:00,517.64,518.71,517.64,518.68,2718.0,517.64,518.71,517.64,518.68,2718.0
2023-02-13 14:15:00,518.75,519.22,518.49,519.0,940.0,518.75,519.22,518.49,519.0,940.0
2023-02-13 14:20:00,518.99,519.15,518.98,519.14,2400.0,518.99,519.15,518.98,519.14,2400.0
2023-02-13 14:25:00,519.14,519.43,518.8,518.8,1367.0,519.14,519.43,518.8,518.8,1367.0
2023-02-13 14:30:00,518.83,518.83,518.42,518.6,1287.0,518.83,518.83,518.42,518.6,1287.0
2023-02-13 14:35:00,518.44,518.49,518.15,518.35,1455.0,518.44,518.49,518.15,518.35,1455.0
2023-02-13 14:40:00,518.31,518.91,518.22,518.9,1100.0,518.31,518.91,518.22,518.9,1100.0
2023-02-13 14:45:00,518.77,518.83,518.39,518.54,2003.0,518.77,518.83,518.39,518.54,2003.0
2023-02-13 14:50:00,518.19,518.4,518.18,518.4,930.0,518.19,518.4,518.18,518.4,930.0
2023-02-13 14:55:00,518.63,518.88,518.51,518.65,1600.0,518.63,518.88,518.51,518.65,1600.0
2023-02-13 15:00:00,518.47,518.68,518.38,518.68,1131.0,518.47,518.68,518.38,518.68,1131.0
2023-02-13 15:05:00,518.61,518.89,518.61,518.89,525.0,518.61,518.89,518.61,518.89,525.0
2023-02-13 15:10:00,519.04,519.04,518.68,518.83,800.0,519.04,519.04,518.68,518.83,800.0
2023-02-13 15:15:00,518.71,519.05,518.69,519.05,700.0,518.71,519.05,518.69,519.05,700.0
2023-02-13 15:20:00,519.0,519.52,518.94,519.5,3105.0,519.0,519.52,518.94,519.5,3105.0
2023-02-13 15:25:00,519.59,520.35,519.59,519.89,3030.0,519.59,520.35,519.59,519.89,3030.0
2023-02-13 15:30:00,519.76,519.91,519.76,519.85,500.0,519.76,519.91,519.76,519.85,500.0
2023-02-13 15:35:00,519.72,520.21,519.64,520.1,1916.0,519.72,520.21,519.64,520.1,1916.0
2023-02-13 15:40:00,519.92,520.23,519.92,520.22,1100.0,519.92,520.23,519.92,520.22,1100.0
2023-02-13 15:45:00,520.18,520.18,519.72,520.0,1814.0,520.18,520.18,519.72,520.0,1814.0
2023-02-13 15:50:00,519.76,520.36,519.45,520.36,5798.0,519.76,520.36,519.45,520.36,5798.0
2023-02-13 15:55:00,520.36,520.57,519.88,520.17,9035.0,520.36,520.57,519.88,520.17,9035.0
2023-02-14 09:30:00,520.81,522.81,520.69,520.86,9898.0,520.81,522.81,520.69,520.86,9898.0
2023-02-14 09:35:00,520.79,522.88,520.34,522.53,3875.0,520.79,522.88,520.34,522.53,3875.0
2023-02-14 09:40:00,522.26,522.56,521.5,521.5,2424.0,522.26,522.56,521.5,521.5,2424.0
2023-02-14 09:45:00,522.33,523.0,522.28,523.0,1340.0,522.33,523.0,522.28,523.0,1340.0
2023-02-14 09:50:00,523.48,524.73,523.48,523.92,2072.0,523.48,524.73,523.48,523.92,2072.0
2023-02-14 09:55:00,523.93,524.74,523.79,524.73,812.0,523.93,524.74,523.79,524.73,812.0
2023-02-14 10:00:00,525.01,525.35,524.99,525.0,900.0,525.01,525.35,524.99,525.0,900.0
2023-02-14 10:05:00,525.36,525.39,524.8,525.25,2800.0,525.36,525.39,524.8,525.25,2800.0
2023-02-14 10:10:00,525.4,527.11,525.4,526.17,2586.0,525.4,527.11,525.4,526.17,2586.0
2023-02-14 10:15:00,526.0,526.17,525.86,525.91,806.0,526.0,526.17,525.86,525.91,806.0
2023-02-14 10:20:00,525.77,526.68,525.77,526.37,1583.0,525.77,526.68,525.77,526.37,1583.0
2023-02-14 10:25:00,526.41,526.41,525.04,525.04,3708.0,526.41,526.41,525.04,525.04,3708.0
2023-02-14 10:30:00,525.66,525.71,525.58,525.58,300.0,525.66,525.71,525.58,525.58,300.0
2023-02-14 10:35:00,525.58,525.58,524.29,524.3,1300.0,525.58,525.58,524.29,524.3,1300.0
2023-02-14 10:40:00,523.65,523.72,523.06,523.4,1100.0,523.65,523.72,523.06,523.4,1100.0
2023-02-14 10:45:00,522.66,524.28,522.15,524.28,2059.0,522.66,524.28,522.15,524.28,2059.0
2023-02-14 10:50:00,523.34,523.78,522.61,522.7,2200.0,523.34,523.78,522.61,522.7,2200.0
2023-02-14 10:55:00,522.56,523.42,522.56,523.42,500.0,522.56,523.42,522.56,523.42,500.0
2023-02-14 11:00:00,523.14,523.92,523.14,523.48,700.0,523.14,523.92,523.14,523.48,700.0
2023-02-14 11:05:00,523.71,523.72,523.18,523.18,2804.0,523.71,523.72,523.18,523.18,2804.0
2023-02-14 11:10:00,522.95,524.02,522.95,523.57,400.0,522.95,524.02,522.95,523.57,400.0
2023-02-14 11:15:00,523.57,523.57,522.97,523.42,700.0,523.57,523.57,522.97,523.42,700.0
2023-02-14 11:20:00,523.63,523.69,523.29,523.32,1272.0,523.63,523.69,523.29,523.32,1272.0
2023-02-14 11:25:00,523.07,524.0,522.06,522.25,8528.0,523.07,524.0,522.06,522.25,8528.0
2023-02-14 11:30:00,522.04,522.04,521.0,521.06,1450.0,522.04,522.04,521.0,521.06,1450.0
2023-02-14 11:35:00,520.88,521.58,520.88,521.42,1199.0,520.88,521.58,520.88,521.42,1199.0
2023-02-14 11:40:00,521.25,521.75,520.98,521.28,2154.0,521.25,521.75,520.98,521.28,2154.0
2023-02-14 11:45:00,521.73,522.54,521.73,522.44,2372.0,521.73,522.54,521.73,522.44,2372.0
2023-02-14 11:50:00,522.19,522.19,521.62,521.9,700.0,522.19,522.19,521.62,521.9,700.0
2023-02-14 11:55:00,521.9,522.09,521.9,522.06,400.0,521.9,522.09,521.9,522.06,400.0
2023-02-14 12:00:00,521.91,522.53,521.91,522.37,1059.0,521.91,522.53,521.91,522.37,1059.0
2023-02-14 12:05:00,522.5,522.54,522.33,522.54,400.0,522.5,522.54,522.33,522.54,400.0
2023-02-14 12:10:00,522.69,523.51,522.56,523.49,700.0,522.69,523.51,522.56,523.49,700.0
2023-02-14 12:15:00,523.19,523.19,522.82,522.94,2913.0,523.19,523.19,522.82,522.94,2913.0
2023-02-14 12:20:00,523.12,523.12,522.48,522.48,1109.0,523.12,523.12,522.48,522.48,1109.0
2023-02-14 12:25:00,522.88,523.61,522.88,523.6,430.0,522.88,523.61,522.88,523.6,430.0
2023-02-14 12:30:00,523.1,523.5,523.1,523.5,900.0,523.1,523.5,523.1,523.5,900.0
2023-02-14 12:35:00,522.81,522.81,522.47,522.81,602.0,522.81,522.81,522.47,522.81,602.0
2023-02-14 12:40:00,523.16,523.16,522.87,522.87,700.0,523.16,523.16,522.87,522.87,700.0
2023-02-14 12:45:00,522.56,522.71,522.55,522.58,1125.0,522.56,522.71,522.55,522.58,1125.0
2023-02-14 12:50:00,522.22,522.32,522.02,522.02,1000.0,522.22,522.32,522.02,522.02,1000.0
2023-02-14 12:55:00,522.35,522.86,522.35,522.6,1650.0,522.35,522.86,522.35,522.6,1650.0
2023-02-14 13:00:00,522.83,524.07,522.83,523.92,400.0,522.83,524.07,522.83,523.92,400.0
2023-02-14 13:05:00,524.25,524.26,524.0,524.0,200.0,524.25,524.26,524.0,524.0,200.0
2023-02-14 13:10:00,524.13,524.32,524.1,524.14,1100.0,524.13,524.32,524.1,524.14,1100.0
2023-02-14 13:15:00,524.14,524.57,523.92,524.06,1430.0,524.14,524.57,523.92,524.06,1430.0
2023-02-14 13:20:00,524.29,524.64,523.76,523.76,1500.0,524.29,524.64,523.76,523.76,1500.0
2023-02-14 13:25:00,523.99,524.16,523.76,524.07,908.0,523.99,524.16,523.76,524.07,908.0
2023-02-14 13:30:00,524.09,524.33,524.08,524.21,400.0,524.09,524.33,524.08,524.21,400.0
2023-02-14 13:35:00,523.94,524.16,523.66,523.96,900.0,523.94,524.16,523.66,523.96,900.0
2023-02-14 13:40:00,523.92,523.94,522.85,522.86,2102.0,523.92,523.94,522.85,522.86,2102.0
2023-02-14 13:45:00,522.71,523.68,522.71,523.68,792.0,522.71,523.68,522.71,523.68,792.0
2023-02-14 13:50:00,523.61,523.76,523.51,523.52,600.0,523.61,523.76,523.51,523.52,600.0
2023-02-14 13:55:00,523.7,523.73,522.97,522.97,700.0,523.7,523.73,522.97,522.97,700.0
2023-02-14 14:00:00,523.11,523.33,523.11,523.33,400.0,523.11,523.33,523.11,523.33,400.0
2023-02-14 14:05:00,523.19,523.19,522.35,522.42,800.0,523.19,523.19,522.35,522.42,800.0
2023-02-14 14:10:00,522.58,522.74,522.58,522.74,300.0,522.58,522.74,522.58,522.74,300.0
2023-02-14 14:15:00,522.81,523.38,522.78,523.38,800.0,522.81,523.38,522.78,523.38,800.0
2023-02-14 14:20:00,523.01,523.3,522.77,522.77,500.0,523.01,523.3,522.77,522.77,500.0
2023-02-14 14:25:00,522.57,522.84,522.5,522.5,1622.0,522.57,522.84,522.5,522.5,1622.0
2023-02-14 14:30:00,522.87,523.61,522.87,523.46,2261.0,522.87,523.61,522.87,523.46,2261.0
2023-02-14 14:35:00,523.61,523.76,523.46,523.74,2000.0,523.61,523.76,523.46,523.74,2000.0
2023-02-14 14:40:00,523.94,524.44,523.94,524.16,700.0,523.94,524.44,523.94,524.16,700.0
2023-02-14 14:45:00,523.79,523.95,523.63,523.85,1500.0,523.79,523.95,523.63,523.85,1500.0
2023-02-14 14:50:00,523.99,524.11,523.87,523.87,629.0,523.99,524.11,523.87,523.87,629.0
2023-02-14 14:55:00,523.72,524.0,523.51,523.65,1600.0,523.72,524.0,523.51,523.65,1600.0
2023-02-14 15:00:00,523.62,523.63,523.51,523.51,500.0,523.62,523.63,523.51,523.51,500.0
2023-02-14 15:05:00,523.55,523.57,523.3,523.34,1100.0,523.55,523.57,523.3,523.34,1100.0
2023-02-14 15:10:00,523.31,524.09,523.31,524.0,3024.0,523.31,524.09,523.31,524.0,3024.0
2023-02-14 15:15:00,523.94,524.51,523.71,524.48,3500.0,523.94,524.51,523.71,524.48,3500.0
2023-02-14 15:20:00,524.56,524.64,524.56,524.64,300.0,524.56,524.64,524.56,524.64,300.0
2023-02-14 15:25:00,524.84,525.03,524.42,524.42,2451.0,524.84,525.03,524.42,524.42,2451.0
2023-02-14 15:30:00,524.26,524.83,524.03,524.71,1807.0,524.26,524.83,524.03,524.71,1807.0
2023-02-14 15:35:00,524.7,524.7,524.21,524.29,1300.0,524.7,524.7,524.21,524.29,1300.0
2023-02-14 15:40:00,524.23,524.74,524.21,524.39,3321.0,524.23,524.74,524.21,524.39,3321.0
2023-02-14 15:45:00,524.48,524.86,524.31,524.86,2370.0,524.48,524.86,524.31,524.86,2370.0
2023-02-14 15:50:00,524.5,525.33,524.26,525.33,6509.0,524.5,525.33,524.26,525.33,6509.0
2023-02-14 15:55:00,525.37,525.73,524.53,524.53,16196.0,525.37,525.73,524.53,524.53,16196.0
2023-02-15 09:30:00,520.67,522.81,520.67,521.57,6399.0,520.67,522.81,520.67,521.57,6399.0
2023-02-15 09:35:00,521.38,522.92,520.76,521.24,7652.0,521.38,522.92,520.76,521.24,7652.0
2023-02-15 09:40:00,520.25,522.52,520.25,520.84,6521.0,520.25,522.52,520.25,520.84,6521.0
2023-02-15 09:45:00,521.03,521.91,521.03,521.25,945.0,521.03,521.91,521.03,521.25,945.0
2023-02-15 09:50:00,521.83,521.83,520.5,520.68,1300.0,521.83,521.83,520.5,520.68,1300.0
2023-02-15 09:55:00,520.77,520.92,520.28,520.28,800.0,520.77,520.92,520.28,520.28,800.0
2023-02-15 10:00:00,520.82,522.62,520.82,522.5,1401.0,520.82,522.62,520.82,522.5,1401.0
2023-02-15 10:05:00,522.58,522.74,521.9,522.53,2110.0,522.58,522.74,521.9,522.53,2110.0
2023-02-15 10:10:00,522.22,522.73,521.71,521.72,1089.0,522.22,522.73,521.71,521.72,1089.0
2023-02-15 10:15:00,521.89,523.13,521.64,523.13,2495.0,521.89,523.13,521.64,523.13,2495.0
2023-02-15 10:20:00,523.21,523.28,522.83,522.83,552.0,523.21,523.28,522.83,522.83,552.0
2023-02-15 10:25:00,522.6,523.79,522.56,523.79,2268.0,522.6,523.79,522.56,523.79,2268.0
2023-02-15 10:30:00,524.16,524.31,524.0,524.31,1022.0,524.16,524.31,524.0,524.31,1022.0
2023-02-15 10:35:00,524.13,524.47,524.13,524.27,700.0,524.13,524.47,524.13,524.27,700.0
2023-02-15 10:40:00,524.62,525.1,524.5,524.8,1904.0,524.62,525.1,524.5,524.8,1904.0
2023-02-15 10:45:00,524.61,525.0,524.49,524.67,1300.0,524.61,525.0,524.49,524.67,1300.0
2023-02-15 10:50:00,524.69,525.12,524.68,525.12,700.0,524.69,525.12,524.68,525.12,700.0
2023-02-15 10:55:00,525.14,525.23,524.69,524.7,1185.0,525.14,525.23,524.69,524.7,1185.0
2023-02-15 11:00:00,524.59,525.6,524.46,525.47,2008.0,524.59,525.6,524.46,525.47,2008.0
2023-02-15 11:05:00,525.39,526.02,525.21,526.01,3820.0,525.39,526.02,525.21,526.01,3820.0
2023-02-15 11:10:00,526.27,526.29,525.46,525.78,800.0,526.27,526.29,525.46,525.78,800.0
2023-02-15 11:15:00,525.95,525.95,525.59,525.87,500.0,525.95,525.95,525.59,525.87,500.0
2023-02-15 11:20:00,525.4,527.17,525.4,526.91,4500.0,525.4,527.17,525.4,526.91,4500.0
2023-02-15 11:25:00,526.65,526.9,525.99,526.7,3000.0,526.65,526.9,525.99,526.7,3000.0
2023-02-15 11:30:00,526.81,526.91,526.65,526.91,2000.0,526.81,526.91,526.65,526.91,2000.0
2023-02-15 11:35:00,526.88,527.42,526.88,527.35,1100.0,526.88,527.42,526.88,527.35,1100.0
2023-02-15 11:40:00,527.48,527.77,527.48,527.76,500.0,527.48,527.77,527.48,527.76,500.0
2023-02-15 11:45:00,527.76,527.9,526.3,526.52,9095.0,527.76,527.9,526.3,526.52,9095.0
2023-02-15 11:50:00,526.46,526.81,526.35,526.81,1026.0,526.46,526.81,526.35,526.81,1026.0
2023-02-15 11:55:00,526.66,526.68,526.3,526.43,1692.0,526.66,526.68,526.3,526.43,1692.0
2023-02-15 12:00:00,526.14,526.14,525.64,525.96,2332.0,526.14,526.14,525.64,525.96,2332.0
2023-02-15 12:05:00,525.8,525.85,525.29,525.29,1998.0,525.8,525.85,525.29,525.29,1998.0
2023-02-15 12:10:00,525.34,525.35,524.51,524.51,815.0,525.34,525.35,524.51,524.51,815.0
2023-02-15 12:15:00,524.49,524.53,524.29,524.53,650.0,524.49,524.53,524.29,524.53,650.0
2023-02-15 12:20:00,524.1,524.33,524.1,524.26,700.0,524.1,524.33,524.1,524.26,700.0
2023-02-15 12:25:00,524.13,524.7,523.95,524.13,700.0,524.13,524.7,523.95,524.13,700.0
2023-02-15 12:30:00,524.13,524.13,523.95,524.13,400.0,524.13,524.13,523.95,524.13,400.0
2023-02-15 12:35:00,524.2,524.29,523.79,523.8,2000.0,524.2,524.29,523.79,523.8,2000.0
2023-02-15 12:40:00,523.99,524.51,523.99,524.5,900.0,523.99,524.51,523.99,524.5,900.0
2023-02-15 12:45:00,524.76,524.76,524.45,524.76,500.0,524.76,524.76,524.45,524.76,500.0
2023-02-15 12:50:00,524.69,524.98,524.68,524.98,800.0,524.69,524.98,524.68,524.98,800.0
2023-02-15 12:55:00,524.99,524.99,524.6,524.73,700.0,524.99,524.99,524.6,524.73,700.0
2023-02-15 13:00:00,524.92,525.54,524.89,525.43,800.0,524.92,525.54,524.89,525.43,800.0
2023-02-15 13:05:00,525.12,525.58,525.11,525.58,1079.0,525.12,525.58,525.11,525.58,1079.0
2023-02-15 13:10:00,525.6,525.99,525.59,525.82,500.0,525.6,525.99,525.59,525.82,500.0
2023-02-15 13:15:00,526.09,526.41,526.02,526.4,2000.0,526.09,526.41,526.02,526.4,2000.0
2023-02-15 13:20:00,526.48,526.78,526.39,526.7,1100.0,526.48,526.78,526.39,526.7,1100.0
2023-02-15 13:25:00,526.63,527.2,526.62,527.19,1600.0,526.63,527.2,526.62,527.19,1600.0
2023-02-15 13:30:00,527.18,527.18,526.4,526.54,2200.0,527.18,527.18,526.4,526.54,2200.0
2023-02-15 13:35:00,526.45,526.57,526.29,526.57,400.0,526.45,526.57,526.29,526.57,400.0
2023-02-15 13:40:00,526.41,526.92,526.41,526.75,1400.0,526.41,526.92,526.41,526.75,1400.0
2023-02-15 13:45:00,527.05,527.05,526.83,526.84,200.0,527.05,527.05,526.83,526.84,200.0
2023-02-15 13:50:00,526.84,527.57,526.83,527.54,1517.0,526.84,527.57,526.83,527.54,1517.0
2023-02-15 13:55:00,527.55,527.55,527.02,527.5,1500.0,527.55,527.55,527.02,527.5,1500.0
2023-02-15 14:00:00,527.48,527.5,527.01,527.09,1300.0,527.48,527.5,527.01,527.09,1300.0
2023-02-15 14:05:00,527.21,527.65,527.21,527.65,1600.0,527.21,527.65,527.21,527.65,1600.0
2023-02-15 14:10:00,527.5,527.73,527.5,527.62,500.0,527.5,527.73,527.5,527.62,500.0
2023-02-15 14:15:00,527.65,527.66,526.28,526.84,1500.0,527.65,527.66,526.28,526.84,1500.0
2023-02-15 14:20:00,526.72,527.09,526.72,526.96,1000.0,526.72,527.09,526.72,526.96,1000.0
2023-02-15 14:25:00,526.83,527.49,526.83,527.49,900.0,526.83,527.49,526.83,527.49,900.0
2023-02-15 14:30:00,527.61,527.72,527.15,527.27,1400.0,527.61,527.72,527.15,527.27,1400.0
2023-02-15 14:35:00,527.09,527.19,526.67,526.96,965.0,527.09,527.19,526.67,526.96,965.0
2023-02-15 14:40:00,527.13,527.84,527.13,527.84,2589.0,527.13,527.84,527.13,527.84,2589.0
2023-02-15 14:45:00,527.77,527.82,527.13,527.14,2239.0,527.77,527.82,527.13,527.14,2239.0
2023-02-15 14:50:00,527.21,527.27,526.9,526.9,1200.0,527.21,527.27,526.9,526.9,1200.0
2023-02-15 14:55:00,526.97,526.97,526.77,526.87,700.0,526.97,526.97,526.77,526.87,700.0
2023-02-15 15:00:00,526.96,527.5,526.96,527.49,1200.0,526.96,527.5,526.96,527.49,1200.0
2023-02-15 15:05:00,527.69,527.88,527.69,527.7,1326.0,527.69,527.88,527.69,527.7,1326.0
2023-02-15 15:10:00,527.51,527.51,527.25,527.31,1600.0,527.51,527.51,527.25,527.31,1600.0
2023-02-15 15:15:00,527.12,527.28,527.07,527.1,1000.0,527.12,527.28,527.07,527.1,1000.0
2023-02-15 15:20:00,527.23,527.5,526.81,526.96,1675.0,527.23,527.5,526.81,526.96,1675.0
2023-02-15 15:25:00,526.85,527.2,526.85,527.0,3282.0,526.85,527.2,526.85,527.0,3282.0
2023-02-15 15:30:00,527.17,527.24,526.81,526.83,2050.0,527.17,527.24,526.81,526.83,2050.0
2023-02-15 15:35:00,526.9,527.13,526.82,527.02,2200.0,526.9,527.13,526.82,527.02,2200.0
2023-02-15 15:40:00,526.97,526.97,526.43,526.48,3009.0,526.97,526.97,526.43,526.48,3009.0
2023-02-15 15:45:00,526.48,527.13,526.48,526.85,4281.0,526.48,527.13,526.48,526.85,4281.0
2023-02-15 15:50:00,526.97,527.25,526.14,526.14,7840.0,526.97,527.25,526.14,526.14,7840.0
2023-02-15 15:55:00,526.05,526.85,525.91,526.65,13581.0,526.05,526.85,525.91,526.65,13581.0
2023-02-16 09:30:00,523.96,524.24,522.31,524.24,4022.0,523.96,524.24,522.31,524.24,4022.0
2023-02-16 09:35:00,522.15,522.49,521.36,521.36,2045.0,522.15,522.49,521.36,521.36,2045.0
2023-02-16 09:40:00,522.86,523.77,522.78,523.76,1900.0,522.86,523.77,522.78,523.76,1900.0
2023-02-16 09:45:00,523.18,523.18,522.06,522.63,700.0,523.18,523.18,522.06,522.63,700.0
2023-02-16 09:50:00,523.47,523.51,522.71,523.26,1787.0,523.47,523.51,522.71,523.26,1787.0
2023-02-16 09:55:00,523.25,523.48,523.02,523.02,860.0,523.25,523.48,523.02,523.02,860.0
2023-02-16 10:00:00,523.05,524.63,523.04,524.59,1794.0,523.05,524.63,523.04,524.59,1794.0
2023-02-16 10:05:00,525.49,526.1,525.21,525.64,3372.0,525.49,526.1,525.21,525.64,3372.0
2023-02-16 10:10:00,525.64,525.74,525.38,525.53,1750.0,525.64,525.74,525.38,525.53,1750.0
2023-02-16 10:15:00,525.53,526.05,525.25,525.96,2187.0,525.53,526.05,525.25,525.96,2187.0
2023-02-16 10:20:00,526.1,526.69,526.04,526.05,1341.0,526.1,526.69,526.04,526.05,1341.0
2023-02-16 10:25:00,526.33,526.7,526.1,526.7,1301.0,526.33,526.7,526.1,526.7,1301.0
2023-02-16 10:30:00,526.9,528.31,526.9,528.31,3627.0,526.9,528.31,526.9,528.31,3627.0
2023-02-16 10:35:00,528.07,528.62,527.98,528.62,860.0,528.07,528.62,527.98,528.62,860.0
2023-02-16 10:40:00,528.52,528.95,527.51,527.55,3251.0,528.52,528.95,527.51,527.55,3251.0
2023-02-16 10:45:00,528.02,528.17,528.0,528.0,1700.0,528.02,528.17,528.0,528.0,1700.0
2023-02-16 10:50:00,528.05,528.11,527.77,527.8,2419.0,528.05,528.11,527.77,527.8,2419.0
2023-02-16 10:55:00,527.95,528.26,527.67,528.26,1500.0,527.95,528.26,527.67,528.26,1500.0
2023-02-16 11:00:00,527.9,528.67,527.9,528.67,918.0,527.9,528.67,527.9,528.67,918.0
2023-02-16 11:05:00,528.49,529.4,528.46,529.14,6378.0,528.49,529.4,528.46,529.14,6378.0
2023-02-16 11:10:00,529.17,529.59,528.83,528.91,3900.0,529.17,529.59,528.83,528.91,3900.0
2023-02-16 11:15:00,528.91,529.23,528.64,529.11,1011.0,528.91,529.23,528.64,529.11,1011.0
2023-02-16 11:20:00,529.35,529.35,529.0,529.01,1425.0,529.35,529.35,529.0,529.01,1425.0
2023-02-16 11:25:00,528.82,528.93,528.3,528.93,4624.0,528.82,528.93,528.3,528.93,4624.0
2023-02-16 11:30:00,529.08,529.08,527.69,527.83,1200.0,529.08,529.08,527.69,527.83,1200.0
2023-02-16 11:35:00,527.58,527.63,527.27,527.63,400.0,527.58,527.63,527.27,527.63,400.0
2023-02-16 11:40:00,527.48,527.72,527.48,527.59,600.0,527.48,527.72,527.48,527.59,600.0
2023-02-16 11:45:00,527.51,527.95,527.47,527.47,1127.0,527.51,527.95,527.47,527.47,1127.0
2023-02-16 11:50:00,527.32,527.32,527.22,527.23,543.0,527.32,527.32,527.22,527.23,543.0
2023-02-16 11:55:00,527.4,527.4,526.56,526.75,4400.0,527.4,527.4,526.56,526.75,4400.0
2023-02-16 12:00:00,526.81,527.08,526.53,526.53,1750.0,526.81,527.08,526.53,526.53,1750.0
2023-02-16 12:05:00,526.69,527.24,526.69,526.91,1000.0,526.69,527.24,526.69,526.91,1000.0
2023-02-16 12:10:00,526.75,527.33,526.74,527.23,2709.0,526.75,527.33,526.74,527.23,2709.0
2023-02-16 12:15:00,527.3,527.48,526.82,526.95,900.0,527.3,527.48,526.82,526.95,900.0
2023-02-16 12:20:00,526.78,527.61,526.78,527.44,5054.0,526.78,527.61,526.78,527.44,5054.0
2023-02-16 12:25:00,527.62,528.09,527.62,527.79,650.0,527.62,528.09,527.62,527.79,650.0
2023-02-16 12:30:00,527.88,528.66,527.88,528.66,1400.0,527.88,528.66,527.88,528.66,1400.0
2023-02-16 12:35:00,528.66,528.86,528.32,528.5,1500.0,528.66,528.86,528.32,528.5,1500.0
2023-02-16 12:40:00,528.75,529.62,528.74,529.62,612.0,528.75,529.62,528.74,529.62,612.0
2023-02-16 12:45:00,529.81,530.01,529.44,529.97,2540.0,529.81,530.01,529.44,529.97,2540.0
2023-02-16 12:50:00,529.86,530.62,529.86,530.32,2000.0,529.86,530.62,529.86,530.32,2000.0
2023-02-16 12:55:00,530.03,530.03,529.78,529.87,2450.0,530.03,530.03,529.78,529.87,2450.0
2023-02-16 13:00:00,529.95,530.35,529.89,530.25,3749.0,529.95,530.35,529.89,530.25,3749.0
2023-02-16 13:05:00,530.36,531.41,530.36,531.31,2575.0,530.36,531.41,530.36,531.31,2575.0
2023-02-16 13:10:00,531.24,531.44,531.05,531.09,3460.0,531.24,531.44,531.05,531.09,3460.0
2023-02-16 13:15:00,531.09,531.1,530.49,530.7,3443.0,531.09,531.1,530.49,530.7,3443.0
2023-02-16 13:20:00,530.75,530.97,530.05,530.86,14759.0,530.75,530.97,530.05,530.86,14759.0
2023-02-16 13:25:00,530.7,530.92,530.33,530.72,1935.0,530.7,530.92,530.33,530.72,1935.0
2023-02-16 13:30:00,530.53,531.12,530.53,530.58,1000.0,530.53,531.12,530.53,530.58,1000.0
2023-02-16 13:35:00,531.13,531.75,530.94,531.52,2105.0,531.13,531.75,530.94,531.52,2105.0
2023-02-16 13:40:00,531.65,531.99,531.44,531.99,1273.0,531.65,531.99,531.44,531.99,1273.0
2023-02-16 13:45:00,531.78,531.99,531.5,531.72,2850.0,531.78,531.99,531.5,531.72,2850.0
2023-02-16 13:50:00,531.51,531.7,531.06,531.06,1300.0,531.51,531.7,531.06,531.06,1300.0
2023-02-16 13:55:00,531.15,531.38,530.94,531.38,1764.0,531.15,531.38,530.94,531.38,1764.0
2023-02-16 14:00:00,531.15,531.38,531.15,531.16,850.0,531.15,531.38,531.15,531.16,850.0
2023-02-16 14:05:00,531.17,531.17,531.15,531.15,500.0,531.17,531.17,531.15,531.15,500.0
2023-02-16 14:10:00,530.8,530.88,530.78,530.86,1000.0,530.8,530.88,530.78,530.86,1000.0
2023-02-16 14:15:00,530.77,530.99,530.77,530.99,975.0,530.77,530.99,530.77,530.99,975.0
2023-02-16 14:20:00,530.91,530.97,530.45,530.97,2553.0,530.91,530.97,530.45,530.97,2553.0
2023-02-16 14:25:00,531.01,531.1,531.01,531.05,500.0,531.01,531.1,531.01,531.05,500.0
2023-02-16 14:30:00,530.93,530.94,530.64,530.84,2306.0,530.93,530.94,530.64,530.84,2306.0
2023-02-16 14:35:00,530.94,531.13,530.91,530.91,700.0,530.94,531.13,530.91,530.91,700.0
2023-02-16 14:40:00,530.84,530.93,530.61,530.73,1600.0,530.84,530.93,530.61,530.73,1600.0
2023-02-16 14:45:00,530.75,530.84,530.64,530.84,726.0,530.75,530.84,530.64,530.84,726.0
2023-02-16 14:50:00,530.96,531.42,530.79,531.42,626.0,530.96,531.42,530.79,531.42,626.0
2023-02-16 14:55:00,531.39,532.0,531.33,531.8,6541.0,531.39,532.0,531.33,531.8,6541.0
2023-02-16 15:00:00,531.85,531.85,530.99,531.02,1227.0,531.85,531.85,530.99,531.02,1227.0
2023-02-16 15:05:00,530.92,531.0,530.4,530.76,4160.0,530.92,531.0,530.4,530.76,4160.0
2023-02-16 15:10:00,531.24,531.24,530.74,530.93,700.0,531.24,531.24,530.74,530.93,700.0
2023-02-16 15:15:00,530.91,530.91,530.31,530.48,1784.0,530.91,530.91,530.31,530.48,1784.0
2023-02-16 15:20:00,530.59,531.03,530.22,530.62,1800.0,530.59,531.03,530.22,530.62,1800.0
2023-02-16 15:25:00,530.99,530.99,530.33,530.37,2200.0,530.99,530.99,530.33,530.37,2200.0
2023-02-16 15:30:00,530.59,530.59,530.15,530.34,3300.0,530.59,530.59,530.15,530.34,3300.0
2023-02-16 15:35:00,530.34,531.19,530.2,530.28,10600.0,530.34,531.19,530.2,530.28,10600.0
2023-02-16 15:40:00,530.37,531.15,530.05,530.85,3837.0,530.37,531.15,530.05,530.85,3837.0
2023-02-16 15:45:00,530.84,530.97,530.46,530.87,3470.0,530.84,530.97,530.46,530.87,3470.0
2023-02-16 15:50:00,530.63,531.69,530.62,531.52,13372.0,530.63,531.69,530.62,531.52,13372.0
2023-02-16 15:55:00,531.44,531.85,531.24,531.5,34460.0,531.44,531.85,531.24,531.5,34460.0
2023-02-17 09:30:00,531.35,533.05,530.2,531.5,9596.0,531.35,533.05,530.2,531.5,9596.0
2023-02-17 09:35:00,530.78,532.01,530.77,531.63,2546.0,530.78,532.01,530.77,531.63,2546.0
2023-02-17 09:40:00,531.41,531.67,530.4,531.18,5364.0,531.41,531.67,530.4,531.18,5364.0
2023-02-17 09:45:00,530.25,530.87,529.45,529.65,2700.0,530.25,530.87,529.45,529.65,2700.0
2023-02-17 09:50:00,530.22,530.22,528.39,528.39,7166.0,530.22,530.22,528.39,528.39,7166.0
2023-02-17 09:55:00,528.85,530.9,528.84,530.46,4500.0,528.85,530.9,528.84,530.46,4500.0
2023-02-17 10:00:00,530.95,532.43,530.94,532.43,6442.0,530.95,532.43,530.94,532.43,6442.0
2023-02-17 10:05:00,532.0,533.09,532.0,532.59,5488.0,532.0,533.09,532.0,532.59,5488.0
2023-02-17 10:10:00,532.39,532.8,532.12,532.64,2005.0,532.39,532.8,532.12,532.64,2005.0
2023-02-17 10:15:00,532.32,533.03,532.26,532.95,1300.0,532.32,533.03,532.26,532.95,1300.0
2023-02-17 10:20:00,533.0,533.68,532.0,532.1,4970.0,533.0,533.68,532.0,532.1,4970.0
2023-02-17 10:25:00,531.93,532.07,531.71,532.0,2455.0,531.93,532.07,531.71,532.0,2455.0
2023-02-17 10:30:00,532.0,532.46,531.81,531.81,718.0,532.0,532.46,531.81,531.81,718.0
2023-02-17 10:35:00,532.39,532.39,531.21,531.21,1503.0,532.39,532.39,531.21,531.21,1503.0
2023-02-17 10:40:00,531.1,531.26,529.96,530.38,4120.0,531.1,531.26,529.96,530.38,4120.0
2023-02-17 10:45:00,530.45,531.47,530.45,531.47,2217.0,530.45,531.47,530.45,531.47,2217.0
2023-02-17 10:50:00,531.5,531.5,530.44,530.44,700.0,531.5,531.5,530.44,530.44,700.0
2023-02-17 10:55:00,530.11,530.47,530.1,530.47,600.0,530.11,530.47,530.1,530.47,600.0
2023-02-17 11:00:00,530.48,530.48,529.23,529.35,2236.0,530.48,530.48,529.23,529.35,2236.0
2023-02-17 11:05:00,529.58,530.09,529.58,530.09,1789.0,529.58,530.09,529.58,530.09,1789.0
2023-02-17 11:10:00,530.11,530.34,530.08,530.15,1787.0,530.11,530.34,530.08,530.15,1787.0
2023-02-17 11:15:00,529.86,530.33,529.86,530.33,500.0,529.86,530.33,529.86,530.33,500.0
2023-02-17 11:20:00,530.03,530.14,529.76,529.93,1700.0,530.03,530.14,529.76,529.93,1700.0
2023-02-17 11:25:00,530.3,530.61,530.04,530.04,700.0,530.3,530.61,530.04,530.04,700.0
2023-02-17 11:30:00,530.16,530.16,529.26,529.76,2300.0,530.16,530.16,529.26,529.76,2300.0
2023-02-17 11:35:00,529.97,530.45,529.95,529.95,3100.0,529.97,530.45,529.95,529.95,3100.0
2023-02-17 11:40:00,530.11,530.36,530.1,530.36,1008.0,530.11,530.36,530.1,530.36,1008.0
2023-02-17 11:45:00,530.51,531.48,530.32,530.49,3845.0,530.51,531.48,530.32,530.49,3845.0
2023-02-17 11:50:00,530.36,530.65,530.32,530.32,1100.0,530.36,530.65,530.32,530.32,1100.0
2023-02-17 11:55:00,530.25,530.25,529.3,529.66,2200.0,530.25,530.25,529.3,529.66,2200.0
2023-02-17 12:00:00,529.87,530.07,529.78,529.94,600.0,529.87,530.07,529.78,529.94,600.0
2023-02-17 12:05:00,529.81,529.89,529.3,529.81,1490.0,529.81,529.89,529.3,529.81,1490.0
2023-02-17 12:10:00,529.61,530.11,529.6,530.11,600.0,529.61,530.11,529.6,530.11,600.0
2023-02-17 12:15:00,530.19,530.36,530.17,530.32,700.0,530.19,530.36,530.17,530.32,700.0
2023-02-17 12:20:00,530.33,530.91,530.33,530.38,743.0,530.33,530.91,530.33,530.38,743.0
2023-02-17 12:25:00,530.23,530.53,530.22,530.22,930.0,530.23,530.53,530.22,530.22,930.0
2023-02-17 12:30:00,530.34,530.34,530.21,530.21,400.0,530.34,530.34,530.21,530.21,400.0
2023-02-17 12:35:00,530.13,530.13,529.52,529.52,1547.0,530.13,530.13,529.52,529.52,1547.0
2023-02-17 12:40:00,529.52,529.71,529.07,529.07,2200.0,529.52,529.71,529.07,529.07,2200.0
2023-02-17 12:45:00,529.0,529.65,529.0,529.46,900.0,529.0,529.65,529.0,529.46,900.0
2023-02-17 12:50:00,529.51,529.51,528.65,529.05,1600.0,529.51,529.51,528.65,529.05,1600.0
2023-02-17 12:55:00,529.0,529.43,529.0,529.42,800.0,529.0,529.43,529.0,529.42,800.0
2023-02-17 13:00:00,529.25,529.56,529.25,529.55,1300.0,529.25,529.56,529.25,529.55,1300.0
2023-02-17 13:05:00,529.99,530.0,529.71,529.82,900.0,529.99,530.0,529.71,529.82,900.0
2023-02-17 13:10:00,529.93,530.91,529.93,530.9,403.0,529.93,530.91,529.93,530.9,403.0
2023-02-17 13:15:00,530.71,530.71,530.7,530.71,100.0,530.71,530.71,530.7,530.71,100.0
2023-02-17 13:20:00,530.58,530.7,530.58,530.68,300.0,530.58,530.7,530.58,530.68,300.0
2023-02-17 13:25:00,530.46,530.81,530.39,530.81,1200.0,530.46,530.81,530.39,530.81,1200.0
2023-02-17 13:30:00,530.53,530.79,530.29,530.79,1462.0,530.53,530.79,530.29,530.79,1462.0
2023-02-17 13:35:00,530.86,531.67,530.86,531.45,2903.0,530.86,531.67,530.86,531.45,2903.0
2023-02-17 13:40:00,531.53,531.53,531.14,531.14,760.0,531.53,531.53,531.14,531.14,760.0
2023-02-17 13:45:00,530.76,530.95,530.63,530.95,300.0,530.76,530.95,530.63,530.95,300.0
2023-02-17 13:50:00,530.76,530.76,530.28,530.62,1968.0,530.76,530.76,530.28,530.62,1968.0
2023-02-17 13:55:00,530.29,530.44,529.93,530.44,1609.0,530.29,530.44,529.93,530.44,1609.0
2023-02-17 14:00:00,530.52,530.82,530.31,530.64,1118.0,530.52,530.82,530.31,530.64,1118.0
2023-02-17 14:05:00,530.86,531.12,530.86,531.12,500.0,530.86,531.12,530.86,531.12,500.0
2023-02-17 14:10:00,530.76,531.04,530.76,531.04,600.0,530.76,531.04,530.76,531.04,600.0
2023-02-17 14:15:00,531.02,531.23,530.51,530.51,1376.0,531.02,531.23,530.51,530.51,1376.0
2023-02-17 14:20:00,530.63,531.96,530.62,531.96,2303.0,530.63,531.96,530.62,531.96,2303.0
2023-02-17 14:25:00,531.97,531.98,531.56,531.57,1200.0,531.97,531.98,531.56,531.57,1200.0
2023-02-17 14:30:00,531.45,531.58,531.45,531.54,500.0,531.45,531.58,531.45,531.54,500.0
2023-02-17 14:35:00,531.32,531.58,530.96,531.37,3960.0,531.32,531.58,530.96,531.37,3960.0
2023-02-17 14:40:00,531.09,531.13,530.63,530.63,950.0,531.09,531.13,530.63,530.63,950.0
2023-02-17 14:45:00,530.6,530.91,530.26,530.54,1463.0,530.6,530.91,530.26,530.54,1463.0
2023-02-17 14:50:00,530.94,531.01,530.94,531.0,200.0,530.94,531.01,530.94,531.0,200.0
2023-02-17 14:55:00,531.29,531.29,530.98,531.22,2187.0,531.29,531.29,530.98,531.22,2187.0
2023-02-17 15:00:00,531.43,531.44,531.02,531.02,1103.0,531.43,531.44,531.02,531.02,1103.0
2023-02-17 15:05:00,530.4,530.71,530.4,530.51,900.0,530.4,530.71,530.4,530.51,900.0
2023-02-17 15:10:00,530.51,530.53,529.72,530.24,2270.0,530.51,530.53,529.72,530.24,2270.0
2023-02-17 15:15:00,530.35,530.35,529.89,530.23,1146.0,530.35,530.35,529.89,530.23,1146.0
2023-02-17 15:20:00,530.06,530.54,530.06,530.54,1800.0,530.06,530.54,530.06,530.54,1800.0
2023-02-17 15:25:00,530.54,530.54,529.76,529.76,3102.0,530.54,530.54,529.76,529.76,3102.0
2023-02-17 15:30:00,529.94,530.35,529.62,530.35,5819.0,529.94,530.35,529.62,530.35,5819.0
2023-02-17 15:35:00,530.35,530.55,529.93,530.05,4601.0,530.35,530.55,529.93,530.05,4601.0
2023-02-17 15:40:00,530.17,530.44,529.97,530.35,2521.0,530.17,530.44,529.97,530.35,2521.0
2023-02-17 15:45:00,530.19,530.41,529.9,529.98,4231.0,530.19,530.41,529.9,529.98,4231.0
2023-02-17 15:50:00,530.25,530.34,529.73,529.74,5786.0,530.25,530.34,529.73,529.74,5786.0
2023-02-17 15:55:00,529.74,530.34,529.73,530.06,13102.0,529.74,530.34,529.73,530.06,13102.0
2023-02-21 09:30:00,524.24,526.94,523.64,526.69,6634.0,524.24,526.94,523.64,526.69,6634.0
2023-02-21 09:35:00,526.71,527.49,526.36,527.09,1315.0,526.71,527.49,526.36,527.09,1315.0
2023-02-21 09:40:00,526.49,527.81,526.14,527.08,4846.0,526.49,527.81,526.14,527.08,4846.0
2023-02-21 09:45:00,525.92,525.95,524.34,525.48,2279.0,525.92,525.95,524.34,525.48,2279.0
2023-02-21 09:50:00,525.02,525.92,525.02,525.9,1600.0,525.02,525.92,525.02,525.9,1600.0
2023-02-21 09:55:00,525.83,527.1,524.78,526.63,6875.0,525.83,527.1,524.78,526.63,6875.0
2023-02-21 10:00:00,525.44,527.1,525.44,526.75,8784.0,525.44,527.1,525.44,526.75,8784.0
2023-02-21 10:05:00,525.94,527.41,525.94,526.75,925.0,525.94,527.41,525.94,526.75,925.0
2023-02-21 10:10:00,526.45,526.45,525.65,526.31,2100.0,526.45,526.45,525.65,526.31,2100.0
2023-02-21 10:15:00,526.63,526.75,526.17,526.71,1100.0,526.63,526.75,526.17,526.71,1100.0
2023-02-21 10:20:00,526.73,528.15,526.73,527.36,4251.0,526.73,528.15,526.73,527.36,4251.0
2023-02-21 10:25:00,527.02,527.63,527.02,527.63,1180.0,527.02,527.63,527.02,527.63,1180.0
2023-02-21 10:30:00,527.14,527.77,527.13,527.76,800.0,527.14,527.77,527.13,527.76,800.0
2023-02-21 10:35:00,527.88,527.98,527.44,527.87,400.0,527.88,527.98,527.44,527.87,400.0
2023-02-21 10:40:00,528.09,528.38,528.08,528.38,588.0,528.09,528.38,528.08,528.38,588.0
2023-02-21 10:45:00,528.04,528.31,527.84,527.84,615.0,528.04,528.31,527.84,527.84,615.0
2023-02-21 10:50:00,528.13,528.13,527.8,527.8,1776.0,528.13,528.13,527.8,527.8,1776.0
2023-02-21 10:55:00,527.66,527.78,527.37,527.77,800.0,527.66,527.78,527.37,527.77,800.0
2023-02-21 11:00:00,527.67,528.22,527.66,528.22,500.0,527.67,528.22,527.66,528.22,500.0
2023-02-21 11:05:00,527.7,528.15,527.7,528.14,600.0,527.7,528.15,527.7,528.14,600.0
2023-02-21 11:10:00,528.13,528.16,527.91,528.16,1690.0,528.13,528.16,527.91,528.16,1690.0
2023-02-21 11:15:00,528.21,528.31,527.56,527.68,2136.0,528.21,528.31,527.56,527.68,2136.0
2023-02-21 11:20:00,527.65,527.65,527.52,527.54,600.0,527.65,527.65,527.52,527.54,600.0
2023-02-21 11:25:00,527.28,527.33,526.58,527.03,1088.0,527.28,527.33,526.58,527.03,1088.0
2023-02-21 11:30:00,527.2,527.3,526.73,526.81,904.0,527.2,527.3,526.73,526.81,904.0
2023-02-21 11:35:00,527.18,527.18,527.09,527.09,1467.0,527.18,527.18,527.09,527.09,1467.0
2023-02-21 11:40:00,527.12,527.33,527.02,527.02,646.0,527.12,527.33,527.02,527.02,646.0
2023-02-21 11:45:00,527.46,528.36,527.36,528.36,1414.0,527.46,528.36,527.36,528.36,1414.0
2023-02-21 11:50:00,528.22,528.22,527.82,527.82,400.0,528.22,528.22,527.82,527.82,400.0
2023-02-21 11:55:00,528.12,528.36,527.73,528.34,1004.0,528.12,528.36,527.73,528.34,1004.0
2023-02-21 12:00:00,528.25,528.34,528.05,528.19,2182.0,528.25,528.34,528.05,528.19,2182.0
2023-02-21 12:05:00,528.05,528.05,527.57,527.57,1680.0,528.05,528.05,527.57,527.57,1680.0
2023-02-21 12:10:00,527.73,527.77,527.67,527.77,400.0,527.73,527.77,527.67,527.77,400.0
2023-02-21 12:15:00,527.81,527.89,527.68,527.71,1000.0,527.81,527.89,527.68,527.71,1000.0
2023-02-21 12:20:00,527.69,527.69,527.02,527.04,1200.0,527.69,527.69,527.02,527.04,1200.0
2023-02-21 12:25:00,527.02,527.02,526.49,526.57,700.0,527.02,527.02,526.49,526.57,700.0
2023-02-21 12:30:00,526.72,527.02,526.72,527.02,900.0,526.72,527.02,526.72,527.02,900.0
2023-02-21 12:35:00,527.3,527.3,527.07,527.08,796.0,527.3,527.3,527.07,527.08,796.0
2023-02-21 12:40:00,527.38,527.53,526.89,526.89,500.0,527.38,527.53,526.89,526.89,500.0
2023-02-21 12:45:00,526.85,527.2,526.78,526.78,600.0,526.85,527.2,526.78,526.78,600.0
2023-02-21 12:50:00,527.26,527.33,527.15,527.18,1228.0,527.26,527.33,527.15,527.18,1228.0
2023-02-21 12:55:00,527.17,527.22,527.16,527.22,200.0,527.17,527.22,527.16,527.22,200.0
2023-02-21 13:00:00,527.01,527.02,526.69,526.97,600.0,527.01,527.02,526.69,526.97,600.0
2023-02-21 13:05:00,526.71,526.95,526.54,526.65,1026.0,526.71,526.95,526.54,526.65,1026.0
2023-02-21 13:10:00,526.33,526.74,526.33,526.64,700.0,526.33,526.74,526.33,526.64,700.0
2023-02-21 13:15:00,526.59,526.84,526.38,526.38,1608.0,526.59,526.84,526.38,526.38,1608.0
2023-02-21 13:20:00,526.51,526.75,526.34,526.49,900.0,526.51,526.75,526.34,526.49,900.0
2023-02-21 13:25:00,526.49,526.49,526.49,526.49,0.0,526.49,526.49,526.49,526.49,0.0
2023-02-21 13:30:00,526.27,526.27,525.51,525.51,2773.0,526.27,526.27,525.51,525.51,2773.0
2023-02-21 13:35:00,525.51,525.83,525.51,525.63,889.0,525.51,525.83,525.51,525.63,889.0
2023-02-21 13:40:00,525.53,525.53,525.48,525.48,500.0,525.53,525.53,525.48,525.48,500.0
2023-02-21 13:45:00,525.84,525.96,525.83,525.9,1700.0,525.84,525.96,525.83,525.9,1700.0
2023-02-21 13:50:00,525.98,526.34,525.69,526.34,2051.0,525.98,526.34,525.69,526.34,2051.0
2023-02-21 13:55:00,526.12,526.33,526.05,526.08,810.0,526.12,526.33,526.05,526.08,810.0
2023-02-21 14:00:00,525.93,525.94,525.83,525.84,300.0,525.93,525.94,525.83,525.84,300.0
2023-02-21 14:05:00,525.85,525.85,525.34,525.38,1200.0,525.85,525.85,525.34,525.38,1200.0
2023-02-21 14:10:00,525.44,525.8,525.43,525.71,1100.0,525.44,525.8,525.43,525.71,1100.0
2023-02-21 14:15:00,525.58,525.76,525.3,525.3,1300.0,525.58,525.76,525.3,525.3,1300.0
2023-02-21 14:20:00,525.34,525.68,525.01,525.05,2400.0,525.34,525.68,525.01,525.05,2400.0
2023-02-21 14:25:00,525.09,525.17,524.28,524.28,8600.0,525.09,525.17,524.28,524.28,8600.0
2023-02-21 14:30:00,524.32,524.43,524.01,524.43,1755.0,524.32,524.43,524.01,524.43,1755.0
2023-02-21 14:35:00,524.22,524.7,523.95,524.7,3430.0,524.22,524.7,523.95,524.7,3430.0
2023-02-21 14:40:00,524.7,525.23,524.62,525.16,1319.0,524.7,525.23,524.62,525.16,1319.0
2023-02-21 14:45:00,525.17,525.17,524.99,525.13,400.0,525.17,525.17,524.99,525.13,400.0
2023-02-21 14:50:00,525.22,525.83,525.22,525.83,3850.0,525.22,525.83,525.22,525.83,3850.0
2023-02-21 14:55:00,525.98,526.7,525.98,525.98,7370.0,525.98,526.7,525.98,525.98,7370.0
2023-02-21 15:00:00,525.82,525.82,524.58,524.58,1618.0,525.82,525.82,524.58,524.58,1618.0
2023-02-21 15:05:00,525.09,525.19,524.42,525.04,2100.0,525.09,525.19,524.42,525.04,2100.0
2023-02-21 15:10:00,524.92,525.12,524.81,525.12,654.0,524.92,525.12,524.81,525.12,654.0
2023-02-21 15:15:00,524.99,525.48,524.93,525.47,1200.0,524.99,525.48,524.93,525.47,1200.0
2023-02-21 15:20:00,525.25,525.29,525.04,525.07,1822.0,525.25,525.29,525.04,525.07,1822.0
2023-02-21 15:25:00,525.15,525.23,524.64,525.23,3424.0,525.15,525.23,524.64,525.23,3424.0
2023-02-21 15:30:00,525.27,526.02,525.27,526.01,1300.0,525.27,526.02,525.27,526.01,1300.0
2023-02-21 15:35:00,526.14,526.24,525.71,525.83,3269.0,526.14,526.24,525.71,525.83,3269.0
2023-02-21 15:40:00,525.75,525.8,525.35,525.7,3219.0,525.75,525.8,525.35,525.7,3219.0
2023-02-21 15:45:00,525.85,526.18,525.73,525.87,3700.0,525.85,526.18,525.73,525.87,3700.0
2023-02-21 15:50:00,525.72,525.72,524.88,524.97,7607.0,525.72,525.72,524.88,524.97,7607.0
2023-02-21 15:55:00,525.06,525.65,524.68,525.0,19798.0,525.06,525.65,524.68,525.0,19798.0
2023-02-22 09:30:00,525.0,527.28,525.0,527.28,4237.0,525.0,527.28,525.0,527.28,4237.0
2023-02-22 09:35:00,526.07,527.54,526.07,526.92,600.0,526.07,527.54,526.07,526.92,600.0
2023-02-22 09:40:00,526.94,528.4,526.94,527.7,1100.0,526.94,528.4,526.94,527.7,1100.0
2023-02-22 09:45:00,528.07,528.72,527.1,528.72,2665.0,528.07,528.72,527.1,528.72,2665.0
2023-02-22 09:50:00,528.2,528.72,527.96,528.72,1164.0,528.2,528.72,527.96,528.72,1164.0
2023-02-22 09:55:00,528.72,528.72,528.72,528.72,0.0,528.72,528.72,528.72,528.72,0.0
2023-02-22 10:00:00,527.19,527.19,527.03,527.03,400.0,527.19,527.19,527.03,527.03,400.0
2023-02-22 10:05:00,526.96,527.4,526.96,527.28,450.0,526.96,527.4,526.96,527.28,450.0
2023-02-22 10:10:00,527.22,527.5,526.56,526.89,1268.0,527.22,527.5,526.56,526.89,1268.0
2023-02-22 10:15:00,526.74,526.74,526.23,526.23,1900.0,526.74,526.74,526.23,526.23,1900.0
2023-02-22 10:20:00,526.77,527.27,526.77,527.14,1240.0,526.77,527.27,526.77,527.14,1240.0
2023-02-22 10:25:00,526.83,526.83,525.69,525.69,640.0,526.83,526.83,525.69,525.69,640.0
2023-02-22 10:30:00,525.68,526.0,524.82,524.82,802.0,525.68,526.0,524.82,524.82,802.0
2023-02-22 10:35:00,524.83,525.35,524.79,525.23,1531.0,524.83,525.35,524.79,525.23,1531.0
2023-02-22 10:40:00,525.29,525.96,525.06,525.63,8804.0,525.29,525.96,525.06,525.63,8804.0
2023-02-22 10:45:00,526.5,526.98,526.49,526.81,300.0,526.5,526.98,526.49,526.81,300.0
2023-02-22 10:50:00,527.1,527.78,527.09,527.78,1964.0,527.1,527.78,527.09,527.78,1964.0
2023-02-22 10:55:00,527.7,528.75,527.7,527.85,1800.0,527.7,528.75,527.7,527.85,1800.0
2023-02-22 11:00:00,528.16,528.74,528.04,528.27,951.0,528.16,528.74,528.04,528.27,951.0
2023-02-22 11:05:00,528.5,528.98,528.5,528.78,422.0,528.5,528.98,528.5,528.78,422.0
2023-02-22 11:10:00,528.8,528.8,528.5,528.68,800.0,528.8,528.8,528.5,528.68,800.0
2023-02-22 11:15:00,528.68,529.08,528.68,529.08,300.0,528.68,529.08,528.68,529.08,300.0
2023-02-22 11:20:00,528.98,529.82,528.94,528.95,2566.0,528.98,529.82,528.94,528.95,2566.0
2023-02-22 11:25:00,528.79,528.79,528.72,528.72,423.0,528.79,528.79,528.72,528.72,423.0
2023-02-22 11:30:00,529.18,529.37,529.18,529.37,500.0,529.18,529.37,529.18,529.37,500.0
2023-02-22 11:35:00,529.55,529.82,529.16,529.32,1236.0,529.55,529.82,529.16,529.32,1236.0
2023-02-22 11:40:00,529.15,529.2,528.83,529.13,2648.0,529.15,529.2,528.83,529.13,2648.0
2023-02-22 11:45:00,529.15,529.15,528.98,528.98,300.0,529.15,529.15,528.98,528.98,300.0
2023-02-22 11:50:00,529.08,529.25,528.63,528.94,2340.0,529.08,529.25,528.63,528.94,2340.0
2023-02-22 11:55:00,529.17,529.3,529.02,529.2,2325.0,529.17,529.3,529.02,529.2,2325.0
2023-02-22 12:00:00,529.32,529.57,529.19,529.57,1200.0,529.32,529.57,529.19,529.57,1200.0
2023-02-22 12:05:00,529.72,530.34,529.49,530.3,2625.0,529.72,530.34,529.49,530.3,2625.0
2023-02-22 12:10:00,530.14,530.14,529.65,529.73,400.0,530.14,530.14,529.65,529.73,400.0
2023-02-22 12:15:00,529.94,530.17,529.94,530.17,1000.0,529.94,530.17,529.94,530.17,1000.0
2023-02-22 12:20:00,530.5,530.5,530.5,530.5,101.0,530.5,530.5,530.5,530.5,101.0
2023-02-22 12:25:00,530.46,530.51,529.88,530.18,1000.0,530.46,530.51,529.88,530.18,1000.0
2023-02-22 12:30:00,530.46,530.46,530.28,530.3,1194.0,530.46,530.46,530.28,530.3,1194.0
2023-02-22 12:35:00,529.93,530.84,529.93,530.79,2004.0,529.93,530.84,529.93,530.79,2004.0
2023-02-22 12:40:00,530.85,531.06,530.52,530.97,1588.0,530.85,531.06,530.52,530.97,1588.0
2023-02-22 12:45:00,530.99,531.25,530.79,530.79,2057.0,530.99,531.25,530.79,530.79,2057.0
2023-02-22 12:50:00,530.79,530.79,530.79,530.79,0.0,530.79,530.79,530.79,530.79,0.0
2023-02-22 12:55:00,530.65,531.48,530.65,531.37,3260.0,530.65,531.48,530.65,531.37,3260.0
2023-02-22 13:00:00,531.21,531.21,530.35,530.35,1100.0,531.21,531.21,530.35,530.35,1100.0
2023-02-22 13:05:00,530.58,530.89,530.5,530.89,475.0,530.58,530.89,530.5,530.89,475.0
2023-02-22 13:10:00,530.64,530.95,530.29,530.92,2248.0,530.64,530.95,530.29,530.92,2248.0
2023-02-22 13:15:00,531.0,531.09,530.36,530.67,2503.0,531.0,531.09,530.36,530.67,2503.0
2023-02-22 13:20:00,530.67,530.88,530.48,530.48,4522.0,530.67,530.88,530.48,530.48,4522.0
2023-02-22 13:25:00,530.74,532.0,530.73,531.6,3052.0,530.74,532.0,530.73,531.6,3052.0
2023-02-22 13:30:00,531.13,531.27,530.53,531.09,2080.0,531.13,531.27,530.53,531.09,2080.0
2023-02-22 13:35:00,530.96,531.23,530.72,531.03,4493.0,530.96,531.23,530.72,531.03,4493.0
2023-02-22 13:40:00,531.04,531.21,530.68,531.21,1200.0,531.04,531.21,530.68,531.21,1200.0
2023-02-22 13:45:00,531.09,531.09,530.93,530.93,612.0,531.09,531.09,530.93,530.93,612.0
2023-02-22 13:50:00,531.39,531.86,531.26,531.86,1862.0,531.39,531.86,531.26,531.86,1862.0
2023-02-22 13:55:00,531.62,532.18,531.62,532.0,1908.0,531.62,532.18,531.62,532.0,1908.0
2023-02-22 14:00:00,531.99,531.99,530.51,531.16,4181.0,531.99,531.99,530.51,531.16,4181.0
2023-02-22 14:05:00,530.77,530.77,529.81,530.47,1941.0,530.77,530.77,529.81,530.47,1941.0
2023-02-22 14:10:00,530.62,530.9,529.41,529.41,600.0,530.62,530.9,529.41,529.41,600.0
2023-02-22 14:15:00,529.48,530.38,529.16,530.38,2050.0,529.48,530.38,529.16,530.38,2050.0
2023-02-22 14:20:00,531.16,531.53,530.34,530.47,1668.0,531.16,531.53,530.34,530.47,1668.0
2023-02-22 14:25:00,530.46,530.46,530.45,530.46,151.0,530.46,530.46,530.45,530.46,151.0
2023-02-22 14:30:00,530.34,531.01,529.75,529.81,1255.0,530.34,531.01,529.75,529.81,1255.0
2023-02-22 14:35:00,529.92,530.19,529.84,529.88,1300.0,529.92,530.19,529.84,529.88,1300.0
2023-02-22 14:40:00,529.95,530.39,529.7,530.39,1101.0,529.95,530.39,529.7,530.39,1101.0
2023-02-22 14:45:00,530.28,531.24,530.12,531.06,1238.0,530.28,531.24,530.12,531.06,1238.0
2023-02-22 14:50:00,530.65,530.66,530.5,530.5,601.0,530.65,530.66,530.5,530.5,601.0
2023-02-22 14:55:00,529.82,529.82,529.3,529.3,1300.0,529.82,529.82,529.3,529.3,1300.0
2023-02-22 15:00:00,529.12,529.58,528.69,529.49,1594.0,529.12,529.58,528.69,529.49,1594.0
2023-02-22 15:05:00,529.61,529.61,529.6,529.61,100.0,529.61,529.61,529.6,529.61,100.0
2023-02-22 15:10:00,529.86,529.98,529.59,529.59,1575.0,529.86,529.98,529.59,529.59,1575.0
2023-02-22 15:15:00,529.59,530.37,529.49,529.58,2630.0,529.59,530.37,529.49,529.58,2630.0
2023-02-22 15:20:00,529.57,530.2,529.34,530.14,2833.0,529.57,530.2,529.34,530.14,2833.0
2023-02-22 15:25:00,530.14,530.21,529.58,529.59,1085.0,530.14,530.21,529.58,529.59,1085.0
2023-02-22 15:30:00,529.53,530.1,529.53,529.95,3531.0,529.53,530.1,529.53,529.95,3531.0
2023-02-22 15:35:00,530.32,530.32,529.26,529.86,3648.0,530.32,530.32,529.26,529.86,3648.0
2023-02-22 15:40:00,529.94,530.26,529.8,530.16,3800.0,529.94,530.26,529.8,530.16,3800.0
2023-02-22 15:45:00,530.38,530.52,530.12,530.12,3799.0,530.38,530.52,530.12,530.12,3799.0
2023-02-22 15:50:00,529.85,530.56,529.74,530.21,8590.0,529.85,530.56,529.74,530.21,8590.0
2023-02-22 15:55:00,530.23,531.46,530.0,531.29,22170.0,530.23,531.46,530.0,531.29,22170.0
2023-02-23 09:30:00,531.2,532.53,530.89,530.89,7772.0,531.2,532.53,530.89,530.89,7772.0
2023-02-23 09:35:00,530.79,530.79,530.1,530.69,2221.0,530.79,530.79,530.1,530.69,2221.0
2023-02-23 09:40:00,530.69,530.83,528.48,529.66,4316.0,530.69,530.83,528.48,529.66,4316.0
2023-02-23 09:45:00,529.66,529.98,529.38,529.97,707.0,529.66,529.98,529.38,529.97,707.0
2023-02-23 09:50:00,531.27,532.76,530.69,532.19,3687.0,531.27,532.76,530.69,532.19,3687.0
2023-02-23 09:55:00,531.77,532.64,531.77,532.64,1400.0,531.77,532.64,531.77,532.64,1400.0
2023-02-23 10:00:00,532.4,535.14,532.4,535.13,5636.0,532.4,535.14,532.4,535.13,5636.0
2023-02-23 10:05:00,535.22,535.79,534.58,535.76,2200.0,535.22,535.79,534.58,535.76,2200.0
2023-02-23 10:10:00,535.54,536.56,535.54,536.56,1977.0,535.54,536.56,535.54,536.56,1977.0
2023-02-23 10:15:00,536.42,537.52,536.11,536.71,5240.0,536.42,537.52,536.11,536.71,5240.0
2023-02-23 10:20:00,536.84,537.5,535.6,535.88,13324.0,536.84,537.5,535.6,535.88,13324.0
2023-02-23 10:25:00,535.5,535.55,534.61,535.09,7677.0,535.5,535.55,534.61,535.09,7677.0
2023-02-23 10:30:00,535.11,535.58,534.4,534.45,7811.0,535.11,535.58,534.4,534.45,7811.0
2023-02-23 10:35:00,534.17,534.82,533.25,533.35,5053.0,534.17,534.82,533.25,533.35,5053.0
2023-02-23 10:40:00,533.35,533.35,532.11,532.6,2600.0,533.35,533.35,532.11,532.6,2600.0
2023-02-23 10:45:00,532.61,533.07,531.5,531.81,4246.0,532.61,533.07,531.5,531.81,4246.0
2023-02-23 10:50:00,531.83,531.99,531.31,531.77,1553.0,531.83,531.99,531.31,531.77,1553.0
2023-02-23 10:55:00,531.9,533.42,531.9,533.42,2931.0,531.9,533.42,531.9,533.42,2931.0
2023-02-23 11:00:00,533.18,533.57,532.8,533.46,3330.0,533.18,533.57,532.8,533.46,3330.0
2023-02-23 11:05:00,533.19,533.29,531.17,531.18,2104.0,533.19,533.29,531.17,531.18,2104.0
2023-02-23 11:10:00,531.45,531.94,531.26,531.94,1478.0,531.45,531.94,531.26,531.94,1478.0
2023-02-23 11:15:00,531.5,531.73,531.11,531.2,650.0,531.5,531.73,531.11,531.2,650.0
2023-02-23 11:20:00,531.46,531.88,531.2,531.29,3601.0,531.46,531.88,531.2,531.29,3601.0
2023-02-23 11:25:00,531.38,531.38,530.57,530.81,2050.0,531.38,531.38,530.57,530.81,2050.0
2023-02-23 11:30:00,531.18,531.42,530.96,531.33,2241.0,531.18,531.42,530.96,531.33,2241.0
2023-02-23 11:35:00,531.47,532.0,531.44,531.86,2009.0,531.47,532.0,531.44,531.86,2009.0
2023-02-23 11:40:00,531.95,531.95,530.76,530.76,1400.0,531.95,531.95,530.76,530.76,1400.0
2023-02-23 11:45:00,531.02,531.02,530.08,530.75,2114.0,531.02,531.02,530.08,530.75,2114.0
2023-02-23 11:50:00,530.46,530.51,529.48,529.49,1210.0,530.46,530.51,529.48,529.49,1210.0
2023-02-23 11:55:00,529.35,529.44,529.17,529.22,500.0,529.35,529.44,529.17,529.22,500.0
2023-02-23 12:00:00,529.53,529.96,529.53,529.87,1500.0,529.53,529.96,529.53,529.87,1500.0
2023-02-23 12:05:00,530.1,530.37,529.94,529.94,700.0,530.1,530.37,529.94,529.94,700.0
2023-02-23 12:10:00,529.88,530.14,529.87,530.08,1100.0,529.88,530.14,529.87,530.08,1100.0
2023-02-23 12:15:00,530.38,530.38,530.38,530.38,100.0,530.38,530.38,530.38,530.38,100.0
2023-02-23 12:20:00,530.36,530.37,529.99,530.28,1950.0,530.36,530.37,529.99,530.28,1950.0
2023-02-23 12:25:00,530.14,530.35,530.14,530.23,400.0,530.14,530.35,530.14,530.23,400.0
2023-02-23 12:30:00,530.42,530.84,530.2,530.84,700.0,530.42,530.84,530.2,530.84,700.0
2023-02-23 12:35:00,531.31,531.31,530.71,530.71,893.0,531.31,531.31,530.71,530.71,893.0
2023-02-23 12:40:00,530.55,530.56,530.38,530.56,600.0,530.55,530.56,530.38,530.56,600.0
2023-02-23 12:45:00,530.79,530.79,530.5,530.5,500.0,530.79,530.79,530.5,530.5,500.0
2023-02-23 12:50:00,530.89,530.89,530.6,530.77,1015.0,530.89,530.89,530.6,530.77,1015.0
2023-02-23 12:55:00,530.91,531.11,530.86,530.93,500.0,530.91,531.11,530.86,530.93,500.0
2023-02-23 13:00:00,531.4,531.69,531.05,531.3,1200.0,531.4,531.69,531.05,531.3,1200.0
2023-02-23 13:05:00,531.44,531.47,531.44,531.47,500.0,531.44,531.47,531.44,531.47,500.0
2023-02-23 13:10:00,531.36,531.56,531.35,531.56,1000.0,531.36,531.56,531.35,531.56,1000.0
2023-02-23 13:15:00,531.77,532.15,531.77,532.15,300.0,531.77,532.15,531.77,532.15,300.0
2023-02-23 13:20:00,532.18,532.64,532.16,532.28,1700.0,532.18,532.64,532.16,532.28,1700.0
2023-02-23 13:25:00,532.29,532.29,532.19,532.23,500.0,532.29,532.29,532.19,532.23,500.0
2023-02-23 13:30:00,532.23,532.35,532.11,532.21,700.0,532.23,532.35,532.11,532.21,700.0
2023-02-23 13:35:00,532.31,532.36,532.31,532.31,500.0,532.31,532.36,532.31,532.31,500.0
2023-02-23 13:40:00,532.54,532.83,532.47,532.47,1000.0,532.54,532.83,532.47,532.47,1000.0
2023-02-23 13:45:00,532.46,532.46,532.46,532.46,100.0,532.46,532.46,532.46,532.46,100.0
2023-02-23 13:50:00,532.47,532.98,532.46,532.66,1500.0,532.47,532.98,532.46,532.66,1500.0
2023-02-23 13:55:00,532.76,532.77,532.42,532.59,2047.0,532.76,532.77,532.42,532.59,2047.0
2023-02-23 14:00:00,532.61,532.61,532.39,532.46,300.0,532.61,532.61,532.39,532.46,300.0
2023-02-23 14:05:00,532.62,532.81,532.36,532.36,6699.0,532.62,532.81,532.36,532.36,6699.0
2023-02-23 14:10:00,532.36,532.6,531.83,532.6,2000.0,532.36,532.6,531.83,532.6,2000.0
2023-02-23 14:15:00,532.8,533.71,532.79,533.39,1650.0,532.8,533.71,532.79,533.39,1650.0
2023-02-23 14:20:00,533.51,533.74,533.34,533.34,900.0,533.51,533.74,533.34,533.34,900.0
2023-02-23 14:25:00,533.57,533.6,533.22,533.22,1400.0,533.57,533.6,533.22,533.22,1400.0
2023-02-23 14:30:00,533.51,534.07,533.4,533.95,1150.0,533.51,534.07,533.4,533.95,1150.0
2023-02-23 14:35:00,534.0,534.05,533.62,533.62,1891.0,534.0,534.05,533.62,533.62,1891.0
2023-02-23 14:40:00,533.62,533.62,533.41,533.41,200.0,533.62,533.62,533.41,533.41,200.0
2023-02-23 14:45:00,533.6,533.76,533.35,533.44,1459.0,533.6,533.76,533.35,533.44,1459.0
2023-02-23 14:50:00,533.5,533.86,533.49,533.67,700.0,533.5,533.86,533.49,533.67,700.0
2023-02-23 14:55:00,533.65,533.72,533.5,533.72,1100.0,533.65,533.72,533.5,533.72,1100.0
2023-02-23 15:00:00,533.46,534.24,533.46,534.07,3207.0,533.46,534.24,533.46,534.07,3207.0
2023-02-23 15:05:00,534.37,534.37,533.96,534.0,1689.0,534.37,534.37,533.96,534.0,1689.0
2023-02-23 15:10:00,533.84,534.55,533.84,534.55,900.0,533.84,534.55,533.84,534.55,900.0
2023-02-23 15:15:00,534.47,534.72,534.42,534.42,1478.0,534.47,534.72,534.42,534.42,1478.0
2023-02-23 15:20:00,534.1,534.11,533.29,533.75,3999.0,534.1,534.11,533.29,533.75,3999.0
2023-02-23 15:25:00,533.93,534.09,533.6,533.76,3388.0,533.93,534.09,533.6,533.76,3388.0
2023-02-23 15:30:00,533.67,533.91,533.45,533.54,2600.0,533.67,533.91,533.45,533.54,2600.0
2023-02-23 15:35:00,533.09,533.27,532.61,532.93,3006.0,533.09,533.27,532.61,532.93,3006.0
2023-02-23 15:40:00,532.87,533.01,532.35,532.48,3800.0,532.87,533.01,532.35,532.48,3800.0
2023-02-23 15:45:00,532.48,532.73,532.04,532.08,5050.0,532.48,532.73,532.04,532.08,5050.0
2023-02-23 15:50:00,532.15,532.44,531.46,532.0,9100.0,532.15,532.44,531.46,532.0,9100.0
2023-02-23 15:55:00,531.89,532.03,530.81,531.65,16439.0,531.89,532.03,530.81,531.65,16439.0
2023-02-24 09:30:00,525.61,527.51,525.61,526.59,11147.0,525.61,527.51,525.61,526.59,11147.0
2023-02-24 09:35:00,526.48,527.18,525.78,526.46,4324.0,526.48,527.18,525.78,526.46,4324.0
2023-02-24 09:40:00,527.22,527.22,524.71,524.98,5432.0,527.22,527.22,524.71,524.98,5432.0
2023-02-24 09:45:00,524.57,525.23,523.83,524.72,1792.0,524.57,525.23,523.83,524.72,1792.0
2023-02-24 09:50:00,524.97,524.97,524.01,524.27,3500.0,524.97,524.97,524.01,524.27,3500.0
2023-02-24 09:55:00,524.49,524.97,524.1,524.28,2749.0,524.49,524.97,524.1,524.28,2749.0
2023-02-24 10:00:00,524.48,525.3,524.38,524.71,3919.0,524.48,525.3,524.38,524.71,3919.0
2023-02-24 10:05:00,524.69,525.0,522.94,522.98,3067.0,524.69,525.0,522.94,522.98,3067.0
2023-02-24 10:10:00,523.04,523.52,522.0,522.9,5135.0,523.04,523.52,522.0,522.9,5135.0
2023-02-24 10:15:00,523.1,524.12,522.8,523.76,7857.0,523.1,524.12,522.8,523.76,7857.0
2023-02-24 10:20:00,523.76,524.23,523.48,524.13,1200.0,523.76,524.23,523.48,524.13,1200.0
2023-02-24 10:25:00,523.96,523.97,522.83,523.31,2385.0,523.96,523.97,522.83,523.31,2385.0
2023-02-24 10:30:00,523.78,524.08,522.75,522.76,7600.0,523.78,524.08,522.75,522.76,7600.0
2023-02-24 10:35:00,522.9,523.01,522.3,522.3,3649.0,522.9,523.01,522.3,522.3,3649.0
2023-02-24 10:40:00,522.04,522.41,521.75,522.2,2300.0,522.04,522.41,521.75,522.2,2300.0
2023-02-24 10:45:00,522.47,522.49,522.0,522.49,1800.0,522.47,522.49,522.0,522.49,1800.0
2023-02-24 10:50:00,522.48,523.05,522.45,522.98,1248.0,522.48,523.05,522.45,522.98,1248.0
2023-02-24 10:55:00,522.96,522.96,521.55,521.63,3192.0,522.96,522.96,521.55,521.63,3192.0
2023-02-24 11:00:00,521.74,523.36,521.63,522.72,3274.0,521.74,523.36,521.63,522.72,3274.0
2023-02-24 11:05:00,522.83,524.47,522.83,524.47,7224.0,522.83,524.47,522.83,524.47,7224.0
2023-02-24 11:10:00,524.47,524.47,523.56,523.56,1800.0,524.47,524.47,523.56,523.56,1800.0
2023-02-24 11:15:00,523.79,523.79,522.43,522.63,2137.0,523.79,523.79,522.43,522.63,2137.0
2023-02-24 11:20:00,522.76,523.95,522.15,523.6,2520.0,522.76,523.95,522.15,523.6,2520.0
2023-02-24 11:25:00,523.42,523.83,522.75,523.22,5424.0,523.42,523.83,522.75,523.22,5424.0
2023-02-24 11:30:00,523.39,524.37,523.19,523.5,4117.0,523.39,524.37,523.19,523.5,4117.0
2023-02-24 11:35:00,523.72,523.72,522.27,522.71,1300.0,523.72,523.72,522.27,522.71,1300.0
2023-02-24 11:40:00,522.39,523.63,522.39,523.38,1801.0,522.39,523.63,522.39,523.38,1801.0
2023-02-24 11:45:00,523.43,523.8,522.65,522.79,1800.0,523.43,523.8,522.65,522.79,1800.0
2023-02-24 11:50:00,522.92,523.13,522.43,522.43,1693.0,522.92,523.13,522.43,522.43,1693.0
2023-02-24 11:55:00,522.39,522.95,521.88,521.88,2916.0,522.39,522.95,521.88,521.88,2916.0
2023-02-24 12:00:00,521.92,522.11,521.55,521.64,1965.0,521.92,522.11,521.55,521.64,1965.0
2023-02-24 12:05:00,521.42,521.54,520.61,520.71,1640.0,521.42,521.54,520.61,520.71,1640.0
2023-02-24 12:10:00,520.49,521.13,519.51,521.13,8989.0,520.49,521.13,519.51,521.13,8989.0
2023-02-24 12:15:00,521.01,521.29,519.95,519.99,2800.0,521.01,521.29,519.95,519.99,2800.0
2023-02-24 12:20:00,519.92,519.98,519.58,519.75,5082.0,519.92,519.98,519.58,519.75,5082.0
2023-02-24 12:25:00,519.75,520.73,519.04,520.37,6077.0,519.75,520.73,519.04,520.37,6077.0
2023-02-24 12:30:00,520.55,520.55,519.26,519.52,2850.0,520.55,520.55,519.26,519.52,2850.0
2023-02-24 12:35:00,519.56,519.72,518.63,518.84,3173.0,519.56,519.72,518.63,518.84,3173.0
2023-02-24 12:40:00,519.17,519.22,517.99,518.85,3807.0,519.17,519.22,517.99,518.85,3807.0
2023-02-24 12:45:00,518.75,519.02,518.44,518.47,3368.0,518.75,519.02,518.44,518.47,3368.0
2023-02-24 12:50:00,518.98,518.98,518.34,518.36,1997.0,518.98,518.98,518.34,518.36,1997.0
2023-02-24 12:55:00,518.35,518.35,517.16,517.76,3843.0,518.35,518.35,517.16,517.76,3843.0
2023-02-24 13:00:00,517.56,517.86,517.27,517.67,3200.0,517.56,517.86,517.27,517.67,3200.0
2023-02-24 13:05:00,517.68,518.19,517.45,517.5,4394.0,517.68,518.19,517.45,517.5,4394.0
2023-02-24 13:10:00,517.53,517.95,517.28,517.79,3003.0,517.53,517.95,517.28,517.79,3003.0
2023-02-24 13:15:00,517.72,518.22,517.69,518.06,1700.0,517.72,518.22,517.69,518.06,1700.0
2023-02-24 13:20:00,518.05,518.79,518.04,518.58,6207.0,518.05,518.79,518.04,518.58,6207.0
2023-02-24 13:25:00,518.44,519.44,518.44,519.17,7265.0,518.44,519.44,518.44,519.17,7265.0
2023-02-24 13:30:00,519.27,519.3,518.13,518.25,3574.0,519.27,519.3,518.13,518.25,3574.0
2023-02-24 13:35:00,518.27,518.47,518.03,518.45,1500.0,518.27,518.47,518.03,518.45,1500.0
2023-02-24 13:40:00,518.31,518.62,518.03,518.27,2200.0,518.31,518.62,518.03,518.27,2200.0
2023-02-24 13:45:00,518.15,518.7,518.01,518.19,2415.0,518.15,518.7,518.01,518.19,2415.0
2023-02-24 13:50:00,518.01,519.75,518.01,519.75,8865.0,518.01,519.75,518.01,519.75,8865.0
2023-02-24 13:55:00,519.68,519.91,518.13,518.19,4907.0,519.68,519.91,518.13,518.19,4907.0
2023-02-24 14:00:00,518.38,519.57,518.15,519.57,2800.0,518.38,519.57,518.15,519.57,2800.0
2023-02-24 14:05:00,519.32,519.73,518.98,519.15,4764.0,519.32,519.73,518.98,519.15,4764.0
2023-02-24 14:10:00,519.14,519.14,518.16,518.42,3120.0,519.14,519.14,518.16,518.42,3120.0
2023-02-24 14:15:00,518.59,519.5,518.59,519.32,3223.0,518.59,519.5,518.59,519.32,3223.0
2023-02-24 14:20:00,519.32,519.5,518.76,518.92,4661.0,519.32,519.5,518.76,518.92,4661.0
2023-02-24 14:25:00,518.93,519.83,518.92,519.14,3425.0,518.93,519.83,518.92,519.14,3425.0
2023-02-24 14:30:00,519.25,519.35,518.89,519.02,3151.0,519.25,519.35,518.89,519.02,3151.0
2023-02-24 14:35:00,518.99,519.11,518.71,519.11,2194.0,518.99,519.11,518.71,519.11,2194.0
2023-02-24 14:40:00,519.07,519.07,518.18,518.64,2736.0,519.07,519.07,518.18,518.64,2736.0
2023-02-24 14:45:00,518.47,520.1,518.47,519.99,4705.0,518.47,520.1,518.47,519.99,4705.0
2023-02-24 14:50:00,520.0,520.1,519.86,520.0,3020.0,520.0,520.1,519.86,520.0,3020.0
2023-02-24 14:55:00,519.95,520.22,519.94,519.97,3320.0,519.95,520.22,519.94,519.97,3320.0
2023-02-24 15:00:00,520.17,520.27,519.36,519.37,3860.0,520.17,520.27,519.36,519.37,3860.0
2023-02-24 15:05:00,519.43,520.03,519.41,519.87,2698.0,519.43,520.03,519.41,519.87,2698.0
2023-02-24 15:10:00,520.1,520.1,518.8,518.8,2900.0,520.1,520.1,518.8,518.8,2900.0
2023-02-24 15:15:00,518.79,519.58,518.79,519.58,4000.0,518.79,519.58,518.79,519.58,4000.0
2023-02-24 15:20:00,519.66,519.9,519.32,519.36,1961.0,519.66,519.9,519.32,519.36,1961.0
2023-02-24 15:25:00,519.36,519.79,519.31,519.31,2500.0,519.36,519.79,519.31,519.31,2500.0
2023-02-24 15:30:00,519.32,519.57,519.07,519.21,3965.0,519.32,519.57,519.07,519.21,3965.0
2023-02-24 15:35:00,519.22,519.32,518.65,518.85,6880.0,519.22,519.32,518.65,518.85,6880.0
2023-02-24 15:40:00,518.7,519.4,518.34,519.24,8790.0,518.7,519.4,518.34,519.24,8790.0
2023-02-24 15:45:00,519.22,519.22,518.17,518.26,6800.0,519.22,519.22,518.17,518.26,6800.0
2023-02-24 15:50:00,518.48,519.39,517.05,518.82,20481.0,518.48,519.39,517.05,518.82,20481.0
2023-02-24 15:55:00,518.9,520.05,518.54,520.0,24179.0,518.9,520.05,518.54,520.0,24179.0
2023-02-27 09:30:00,523.85,526.72,523.85,525.75,9026.0,523.85,526.72,523.85,525.75,9026.0
2023-02-27 09:35:00,524.92,526.42,524.92,526.42,988.0,524.92,526.42,524.92,526.42,988.0
2023-02-27 09:40:00,526.45,526.5,525.75,526.13,3285.0,526.45,526.5,525.75,526.13,3285.0
2023-02-27 09:45:00,526.23,526.65,525.78,525.78,9866.0,526.23,526.65,525.78,525.78,9866.0
2023-02-27 09:50:00,525.77,527.18,525.77,527.02,1735.0,525.77,527.18,525.77,527.02,1735.0
2023-02-27 09:55:00,527.13,527.57,526.06,527.51,1819.0,527.13,527.57,526.06,527.51,1819.0
2023-02-27 10:00:00,527.42,528.86,527.4,528.49,2251.0,527.42,528.86,527.4,528.49,2251.0
2023-02-27 10:05:00,528.79,529.5,528.07,528.07,3600.0,528.79,529.5,528.07,528.07,3600.0
2023-02-27 10:10:00,528.52,528.52,528.24,528.38,1266.0,528.52,528.52,528.24,528.38,1266.0
2023-02-27 10:15:00,528.5,528.5,527.97,528.24,1200.0,528.5,528.5,527.97,528.24,1200.0
2023-02-27 10:20:00,528.37,528.37,527.05,527.1,3173.0,528.37,528.37,527.05,527.1,3173.0
2023-02-27 10:25:00,527.31,527.31,526.6,526.87,1020.0,527.31,527.31,526.6,526.87,1020.0
2023-02-27 10:30:00,527.37,527.37,526.92,526.92,507.0,527.37,527.37,526.92,526.92,507.0
2023-02-27 10:35:00,526.68,526.7,525.59,526.36,3970.0,526.68,526.7,525.59,526.36,3970.0
2023-02-27 10:40:00,525.8,526.13,525.53,526.13,2676.0,525.8,526.13,525.53,526.13,2676.0
2023-02-27 10:45:00,526.48,526.48,525.67,525.71,752.0,526.48,526.48,525.67,525.71,752.0
2023-02-27 10:50:00,525.55,525.55,524.79,524.79,300.0,525.55,525.55,524.79,524.79,300.0
2023-02-27 10:55:00,524.47,525.16,524.04,525.16,1340.0,524.47,525.16,524.04,525.16,1340.0
2023-02-27 11:00:00,525.15,525.66,525.15,525.66,700.0,525.15,525.66,525.15,525.66,700.0
2023-02-27 11:05:00,525.72,525.99,525.39,525.4,1699.0,525.72,525.99,525.39,525.4,1699.0
2023-02-27 11:10:00,525.44,525.44,524.52,524.52,300.0,525.44,525.44,524.52,524.52,300.0
2023-02-27 11:15:00,524.15,524.3,524.0,524.0,599.0,524.15,524.3,524.0,524.0,599.0
2023-02-27 11:20:00,523.9,523.9,523.61,523.62,645.0,523.9,523.9,523.61,523.62,645.0
2023-02-27 11:25:00,522.81,523.26,522.81,523.19,800.0,522.81,523.26,522.81,523.19,800.0
2023-02-27 11:30:00,523.12,523.12,522.3,522.3,1600.0,523.12,523.12,522.3,522.3,1600.0
2023-02-27 11:35:00,522.65,523.22,522.54,522.54,1300.0,522.65,523.22,522.54,522.54,1300.0
2023-02-27 11:40:00,522.73,522.99,522.49,522.49,1947.0,522.73,522.99,522.49,522.49,1947.0
2023-02-27 11:45:00,522.5,522.61,522.34,522.34,6600.0,522.5,522.61,522.34,522.34,6600.0
2023-02-27 11:50:00,522.33,523.0,522.2,522.25,12058.0,522.33,523.0,522.2,522.25,12058.0
2023-02-27 11:55:00,522.37,522.38,521.96,522.24,9431.0,522.37,522.38,521.96,522.24,9431.0
2023-02-27 12:00:00,522.47,523.09,522.47,523.09,2074.0,522.47,523.09,522.47,523.09,2074.0
2023-02-27 12:05:00,523.05,523.7,523.05,523.44,1150.0,523.05,523.7,523.05,523.44,1150.0
2023-02-27 12:10:00,523.48,523.49,522.31,522.42,5650.0,523.48,523.49,522.31,522.42,5650.0
2023-02-27 12:15:00,522.33,523.03,522.33,523.03,1100.0,522.33,523.03,522.33,523.03,1100.0
2023-02-27 12:20:00,522.78,522.82,522.04,522.52,2600.0,522.78,522.82,522.04,522.52,2600.0
2023-02-27 12:25:00,522.65,522.96,522.42,522.43,800.0,522.65,522.96,522.42,522.43,800.0
2023-02-27 12:30:00,522.53,522.55,522.22,522.55,1400.0,522.53,522.55,522.22,522.55,1400.0
2023-02-27 12:35:00,522.35,523.07,522.25,523.07,1800.0,522.35,523.07,522.25,523.07,1800.0
2023-02-27 12:40:00,523.06,523.06,522.79,522.87,1600.0,523.06,523.06,522.79,522.87,1600.0
2023-02-27 12:45:00,522.74,523.33,522.74,522.96,2300.0,522.74,523.33,522.74,522.96,2300.0
2023-02-27 12:50:00,522.85,523.39,522.84,523.39,2300.0,522.85,523.39,522.84,523.39,2300.0
2023-02-27 12:55:00,523.7,524.0,523.7,523.73,1235.0,523.7,524.0,523.7,523.73,1235.0
2023-02-27 13:00:00,523.51,523.55,523.41,523.55,1983.0,523.51,523.55,523.41,523.55,1983.0
2023-02-27 13:05:00,523.38,523.65,523.31,523.48,2718.0,523.38,523.65,523.31,523.48,2718.0
2023-02-27 13:10:00,523.52,523.54,523.41,523.54,300.0,523.52,523.54,523.41,523.54,300.0
2023-02-27 13:15:00,523.41,523.78,523.41,523.56,1070.0,523.41,523.78,523.41,523.56,1070.0
2023-02-27 13:20:00,523.66,523.92,523.5,523.69,2407.0,523.66,523.92,523.5,523.69,2407.0
2023-02-27 13:25:00,523.65,524.02,523.34,523.43,3513.0,523.65,524.02,523.34,523.43,3513.0
2023-02-27 13:30:00,523.31,523.57,523.05,523.09,3615.0,523.31,523.57,523.05,523.09,3615.0
2023-02-27 13:35:00,523.1,523.81,523.09,523.54,2587.0,523.1,523.81,523.09,523.54,2587.0
2023-02-27 13:40:00,523.46,523.74,523.34,523.49,1386.0,523.46,523.74,523.34,523.49,1386.0
2023-02-27 13:45:00,523.59,523.71,523.27,523.47,2405.0,523.59,523.71,523.27,523.47,2405.0
2023-02-27 13:50:00,523.47,523.97,523.46,523.55,3253.0,523.47,523.97,523.46,523.55,3253.0
2023-02-27 13:55:00,523.55,523.79,523.55,523.68,750.0,523.55,523.79,523.55,523.68,750.0
2023-02-27 14:00:00,523.85,524.49,523.85,524.13,520.0,523.85,524.49,523.85,524.13,520.0
2023-02-27 14:05:00,524.11,524.71,524.1,524.66,3225.0,524.11,524.71,524.1,524.66,3225.0
2023-02-27 14:10:00,524.77,525.41,524.76,525.1,1000.0,524.77,525.41,524.76,525.1,1000.0
2023-02-27 14:15:00,525.09,525.35,524.81,524.81,6110.0,525.09,525.35,524.81,524.81,6110.0
2023-02-27 14:20:00,524.87,524.93,523.48,523.48,3075.0,524.87,524.93,523.48,523.48,3075.0
2023-02-27 14:25:00,523.46,524.23,523.4,524.23,1005.0,523.46,524.23,523.4,524.23,1005.0
2023-02-27 14:30:00,524.56,524.56,524.23,524.23,2316.0,524.56,524.56,524.23,524.23,2316.0
2023-02-27 14:35:00,524.3,524.3,524.09,524.22,1200.0,524.3,524.3,524.09,524.22,1200.0
2023-02-27 14:40:00,524.04,524.04,523.57,523.57,700.0,524.04,524.04,523.57,523.57,700.0
2023-02-27 14:45:00,523.42,523.43,523.26,523.26,500.0,523.42,523.43,523.26,523.26,500.0
2023-02-27 14:50:00,523.31,523.43,523.3,523.37,500.0,523.31,523.43,523.3,523.37,500.0
2023-02-27 14:55:00,523.01,523.32,523.01,523.16,2020.0,523.01,523.32,523.01,523.16,2020.0
2023-02-27 15:00:00,522.87,523.03,522.56,522.71,1200.0,522.87,523.03,522.56,522.71,1200.0
2023-02-27 15:05:00,522.59,522.59,521.92,522.14,2158.0,522.59,522.59,521.92,522.14,2158.0
2023-02-27 15:10:00,522.37,522.54,522.37,522.54,600.0,522.37,522.54,522.37,522.54,600.0
2023-02-27 15:15:00,522.74,522.74,522.27,522.48,1100.0,522.74,522.74,522.27,522.48,1100.0
2023-02-27 15:20:00,522.51,522.51,521.96,522.1,1000.0,522.51,522.51,521.96,522.1,1000.0
2023-02-27 15:25:00,522.26,522.45,522.12,522.45,2000.0,522.26,522.45,522.12,522.45,2000.0
2023-02-27 15:30:00,522.42,522.52,522.2,522.3,1000.0,522.42,522.52,522.2,522.3,1000.0
2023-02-27 15:35:00,522.4,522.46,521.97,522.46,2500.0,522.4,522.46,521.97,522.46,2500.0
2023-02-27 15:40:00,522.34,523.19,522.33,522.48,5498.0,522.34,523.19,522.33,522.48,5498.0
2023-02-27 15:45:00,522.44,522.63,522.0,522.31,7908.0,522.44,522.63,522.0,522.31,7908.0
2023-02-27 15:50:00,522.12,523.16,522.06,522.94,8528.0,522.12,523.16,522.06,522.94,8528.0
2023-02-27 15:55:00,522.84,523.36,522.53,523.17,12054.0,522.84,523.36,522.53,523.17,12054.0
2023-02-28 09:30:00,521.98,522.38,521.3,522.37,4317.0,521.98,522.38,521.3,522.37,4317.0
2023-02-28 09:35:00,522.32,523.33,522.32,523.2,950.0,522.32,523.33,522.32,523.2,950.0
2023-02-28 09:40:00,523.21,524.37,523.2,524.37,1800.0,523.21,524.37,523.2,524.37,1800.0
2023-02-28 09:45:00,524.95,525.26,524.33,524.34,1540.0,524.95,525.26,524.33,524.34,1540.0
2023-02-28 09:50:00,524.18,524.8,523.69,524.44,4101.0,524.18,524.8,523.69,524.44,4101.0
2023-02-28 09:55:00,524.84,527.07,524.46,525.97,7576.0,524.84,527.07,524.46,525.97,7576.0
2023-02-28 10:00:00,525.5,526.89,525.5,526.89,1562.0,525.5,526.89,525.5,526.89,1562.0
2023-02-28 10:05:00,526.59,526.59,526.56,526.58,400.0,526.59,526.59,526.56,526.58,400.0
2023-02-28 10:10:00,526.56,526.56,525.0,525.26,1932.0,526.56,526.56,525.0,525.26,1932.0
2023-02-28 10:15:00,525.4,525.61,525.0,525.29,3634.0,525.4,525.61,525.0,525.29,3634.0
2023-02-28 10:20:00,525.1,526.17,524.78,526.17,800.0,525.1,526.17,524.78,526.17,800.0
2023-02-28 10:25:00,526.18,526.3,525.97,526.18,500.0,526.18,526.3,525.97,526.18,500.0
2023-02-28 10:30:00,526.18,526.25,525.76,525.9,1300.0,526.18,526.25,525.76,525.9,1300.0
2023-02-28 10:35:00,525.73,525.94,525.45,525.94,2198.0,525.73,525.94,525.45,525.94,2198.0
2023-02-28 10:40:00,525.72,526.17,525.11,525.11,2530.0,525.72,526.17,525.11,525.11,2530.0
2023-02-28 10:45:00,525.26,525.69,524.91,525.57,3358.0,525.26,525.69,524.91,525.57,3358.0
2023-02-28 10:50:00,525.66,526.15,525.2,525.51,1431.0,525.66,526.15,525.2,525.51,1431.0
2023-02-28 10:55:00,525.47,526.18,525.47,526.1,800.0,525.47,526.18,525.47,526.1,800.0
2023-02-28 11:00:00,526.24,526.64,526.14,526.14,1646.0,526.24,526.64,526.14,526.14,1646.0
2023-02-28 11:05:00,526.28,526.46,526.02,526.06,1030.0,526.28,526.46,526.02,526.06,1030.0
2023-02-28 11:10:00,526.16,526.58,525.91,526.12,2380.0,526.16,526.58,525.91,526.12,2380.0
2023-02-28 11:15:00,526.19,526.19,525.85,525.86,700.0,526.19,526.19,525.85,525.86,700.0
2023-02-28 11:20:00,525.86,525.96,525.4,525.45,1700.0,525.86,525.96,525.4,525.45,1700.0
2023-02-28 11:25:00,525.67,525.91,525.46,525.47,1200.0,525.67,525.91,525.46,525.47,1200.0
2023-02-28 11:30:00,525.42,525.61,524.78,525.12,3820.0,525.42,525.61,524.78,525.12,3820.0
2023-02-28 11:35:00,525.03,525.06,524.65,524.87,1250.0,525.03,525.06,524.65,524.87,1250.0
2023-02-28 11:40:00,524.83,524.99,524.61,524.61,1986.0,524.83,524.99,524.61,524.61,1986.0
2023-02-28 11:45:00,524.56,524.92,524.28,524.92,1186.0,524.56,524.92,524.28,524.92,1186.0
2023-02-28 11:50:00,524.93,525.0,524.53,524.53,1200.0,524.93,525.0,524.53,524.53,1200.0
2023-02-28 11:55:00,524.51,524.63,524.23,524.45,1612.0,524.51,524.63,524.23,524.45,1612.0
2023-02-28 12:00:00,524.72,524.74,524.32,524.48,2491.0,524.72,524.74,524.32,524.48,2491.0
2023-02-28 12:05:00,524.46,524.58,524.45,524.47,600.0,524.46,524.58,524.45,524.47,600.0
2023-02-28 12:10:00,524.47,524.7,524.37,524.43,1300.0,524.47,524.7,524.37,524.43,1300.0
2023-02-28 12:15:00,524.41,524.41,524.06,524.07,1300.0,524.41,524.41,524.06,524.07,1300.0
2023-02-28 12:20:00,524.24,524.52,524.09,524.32,1816.0,524.24,524.52,524.09,524.32,1816.0
2023-02-28 12:25:00,524.16,524.3,523.94,524.04,2300.0,524.16,524.3,523.94,524.04,2300.0
2023-02-28 12:30:00,524.02,524.31,523.8,523.8,3162.0,524.02,524.31,523.8,523.8,3162.0
2023-02-28 12:35:00,523.68,523.7,523.48,523.52,1400.0,523.68,523.7,523.48,523.52,1400.0
2023-02-28 12:40:00,523.48,523.48,522.93,523.08,1000.0,523.48,523.48,522.93,523.08,1000.0
2023-02-28 12:45:00,523.13,523.15,522.7,523.12,6226.0,523.13,523.15,522.7,523.12,6226.0
2023-02-28 12:50:00,523.1,523.89,523.01,523.57,1220.0,523.1,523.89,523.01,523.57,1220.0
2023-02-28 12:55:00,523.64,524.43,523.64,524.43,7709.0,523.64,524.43,523.64,524.43,7709.0
2023-02-28 13:00:00,524.41,524.6,523.28,523.56,2867.0,524.41,524.6,523.28,523.56,2867.0
2023-02-28 13:05:00,523.78,523.78,523.16,523.16,406.0,523.78,523.78,523.16,523.16,406.0
2023-02-28 13:10:00,523.27,523.32,522.65,522.65,1037.0,523.27,523.32,522.65,522.65,1037.0
2023-02-28 13:15:00,522.31,522.54,521.5,521.5,600.0,522.31,522.54,521.5,521.5,600.0
2023-02-28 13:20:00,521.85,521.85,521.53,521.54,500.0,521.85,521.85,521.53,521.54,500.0
2023-02-28 13:25:00,521.6,521.6,521.47,521.47,700.0,521.6,521.6,521.47,521.47,700.0
2023-02-28 13:30:00,521.76,522.1,521.15,521.42,3072.0,521.76,522.1,521.15,521.42,3072.0
2023-02-28 13:35:00,521.43,521.58,521.43,521.58,200.0,521.43,521.58,521.43,521.58,200.0
2023-02-28 13:40:00,521.5,521.96,521.37,521.96,2168.0,521.5,521.96,521.37,521.96,2168.0
2023-02-28 13:45:00,522.06,522.06,521.64,521.8,700.0,522.06,522.06,521.64,521.8,700.0
2023-02-28 13:50:00,521.34,521.81,521.33,521.65,600.0,521.34,521.81,521.33,521.65,600.0
2023-02-28 13:55:00,521.59,521.65,521.57,521.57,801.0,521.59,521.65,521.57,521.57,801.0
2023-02-28 14:00:00,521.32,521.54,521.32,521.46,900.0,521.32,521.54,521.32,521.46,900.0
2023-02-28 14:05:00,521.32,521.37,520.8,521.36,2300.0,521.32,521.37,520.8,521.36,2300.0
2023-02-28 14:10:00,521.08,521.08,520.84,520.96,900.0,521.08,521.08,520.84,520.96,900.0
2023-02-28 14:15:00,520.83,520.92,520.23,520.23,800.0,520.83,520.92,520.23,520.23,800.0
2023-02-28 14:20:00,520.48,520.48,519.53,519.86,700.0,520.48,520.48,519.53,519.86,700.0
2023-02-28 14:25:00,519.97,520.35,519.97,520.23,800.0,519.97,520.35,519.97,520.23,800.0
2023-02-28 14:30:00,520.14,520.14,519.8,520.13,900.0,520.14,520.14,519.8,520.13,900.0
2023-02-28 14:35:00,520.16,520.46,520.0,520.13,800.0,520.16,520.46,520.0,520.13,800.0
2023-02-28 14:40:00,519.86,519.86,519.82,519.82,200.0,519.86,519.86,519.82,519.82,200.0
2023-02-28 14:45:00,519.71,520.04,519.71,520.04,693.0,519.71,520.04,519.71,520.04,693.0
2023-02-28 14:50:00,519.71,519.82,519.19,519.2,2100.0,519.71,519.82,519.19,519.2,2100.0
2023-02-28 14:55:00,519.39,519.43,519.09,519.43,1561.0,519.39,519.43,519.09,519.43,1561.0
2023-02-28 15:00:00,519.24,519.4,518.94,519.03,1300.0,519.24,519.4,518.94,519.03,1300.0
2023-02-28 15:05:00,519.03,519.4,518.64,519.4,2515.0,519.03,519.4,518.64,519.4,2515.0
2023-02-28 15:10:00,519.45,519.6,519.32,519.45,603.0,519.45,519.6,519.32,519.45,603.0
2023-02-28 15:15:00,519.43,519.55,519.38,519.38,300.0,519.43,519.55,519.38,519.38,300.0
2023-02-28 15:20:00,519.13,519.23,518.96,518.96,1376.0,519.13,519.23,518.96,518.96,1376.0
2023-02-28 15:25:00,519.21,520.03,519.21,519.91,3113.0,519.21,520.03,519.21,519.91,3113.0
2023-02-28 15:30:00,519.9,519.94,519.21,519.37,1300.0,519.9,519.94,519.21,519.37,1300.0
2023-02-28 15:35:00,519.33,519.33,518.74,518.9,1717.0,519.33,519.33,518.74,518.9,1717.0
2023-02-28 15:40:00,518.96,519.63,518.92,519.49,4730.0,518.96,519.63,518.92,519.49,4730.0
2023-02-28 15:45:00,519.42,519.98,519.01,519.43,5386.0,519.42,519.98,519.01,519.43,5386.0
2023-02-28 15:50:00,519.4,519.78,517.62,518.75,17627.0,519.4,519.78,517.62,518.75,17627.0
2023-02-28 15:55:00,518.75,519.02,518.2,518.74,20779.0,518.75,519.02,518.2,518.74,20779.0
2023-03-01 09:30:00,516.0,517.76,515.69,517.49,10600.0,516.0,517.76,515.69,517.49,10600.0
2023-03-01 09:35:00,516.26,516.63,515.32,516.58,1000.0,516.26,516.63,515.32,516.58,1000.0
2023-03-01 09:40:00,516.32,517.33,516.32,516.92,1076.0,516.32,517.33,516.32,516.92,1076.0
2023-03-01 09:45:00,517.0,518.89,516.88,518.68,3590.0,517.0,518.89,516.88,518.68,3590.0
2023-03-01 09:50:00,518.88,518.88,517.51,517.88,960.0,518.88,518.88,517.51,517.88,960.0
2023-03-01 09:55:00,517.7,518.82,517.7,517.87,3128.0,517.7,518.82,517.7,517.87,3128.0
2023-03-01 10:00:00,518.0,518.26,517.42,518.15,2014.0,518.0,518.26,517.42,518.15,2014.0
2023-03-01 10:05:00,517.8,517.8,516.29,516.29,1807.0,517.8,517.8,516.29,516.29,1807.0
2023-03-01 10:10:00,516.11,516.11,515.53,515.56,880.0,516.11,516.11,515.53,515.56,880.0
2023-03-01 10:15:00,515.55,515.77,515.2,515.29,2513.0,515.55,515.77,515.2,515.29,2513.0
2023-03-01 10:20:00,515.5,515.68,514.81,515.63,5900.0,515.5,515.68,514.81,515.63,5900.0
2023-03-01 10:25:00,516.19,516.19,515.61,515.81,1673.0,516.19,516.19,515.61,515.81,1673.0
2023-03-01 10:30:00,515.75,515.75,515.23,515.67,1331.0,515.75,515.75,515.23,515.67,1331.0
2023-03-01 10:35:00,515.5,516.17,515.5,515.99,2261.0,515.5,516.17,515.5,515.99,2261.0
2023-03-01 10:40:00,516.0,516.0,515.53,515.53,550.0,516.0,516.0,515.53,515.53,550.0
2023-03-01 10:45:00,515.42,515.85,515.09,515.65,1589.0,515.42,515.85,515.09,515.65,1589.0
2023-03-01 10:50:00,515.62,515.62,514.75,514.75,1000.0,515.62,515.62,514.75,514.75,1000.0
2023-03-01 10:55:00,514.7,514.76,514.03,514.55,4025.0,514.7,514.76,514.03,514.55,4025.0
2023-03-01 11:00:00,514.4,514.45,514.03,514.4,738.0,514.4,514.45,514.03,514.4,738.0
2023-03-01 11:05:00,514.33,514.5,513.24,513.62,2486.0,514.33,514.5,513.24,513.62,2486.0
2023-03-01 11:10:00,513.02,513.15,512.29,512.46,1943.0,513.02,513.15,512.29,512.46,1943.0
2023-03-01 11:15:00,512.26,512.26,511.21,511.29,2570.0,512.26,512.26,511.21,511.29,2570.0
2023-03-01 11:20:00,511.65,512.24,511.32,512.24,2714.0,511.65,512.24,511.32,512.24,2714.0
2023-03-01 11:25:00,512.49,513.37,512.17,513.37,1543.0,512.49,513.37,512.17,513.37,1543.0
2023-03-01 11:30:00,513.24,513.53,513.24,513.48,1265.0,513.24,513.53,513.24,513.48,1265.0
2023-03-01 11:35:00,513.63,513.89,513.56,513.83,1250.0,513.63,513.89,513.56,513.83,1250.0
2023-03-01 11:40:00,513.65,513.86,513.62,513.86,700.0,513.65,513.86,513.62,513.86,700.0
2023-03-01 11:45:00,514.01,514.47,514.01,514.24,623.0,514.01,514.47,514.01,514.24,623.0
2023-03-01 11:50:00,514.13,514.44,514.13,514.44,500.0,514.13,514.44,514.13,514.44,500.0
2023-03-01 11:55:00,514.45,514.45,513.16,513.16,1500.0,514.45,514.45,513.16,513.16,1500.0
2023-03-01 12:00:00,513.42,513.42,513.22,513.22,600.0,513.42,513.42,513.22,513.22,600.0
2023-03-01 12:05:00,513.27,513.27,512.86,512.97,622.0,513.27,513.27,512.86,512.97,622.0
2023-03-01 12:10:00,513.45,513.72,512.76,512.94,1800.0,513.45,513.72,512.76,512.94,1800.0
2023-03-01 12:15:00,513.32,513.5,513.27,513.27,600.0,513.32,513.5,513.27,513.27,600.0
2023-03-01 12:20:00,513.76,513.76,513.29,513.53,700.0,513.76,513.76,513.29,513.53,700.0
2023-03-01 12:25:00,513.8,514.56,513.8,514.48,2410.0,513.8,514.56,513.8,514.48,2410.0
2023-03-01 12:30:00,514.49,514.49,514.32,514.32,550.0,514.49,514.49,514.32,514.32,550.0
2023-03-01 12:35:00,514.46,514.64,514.39,514.64,1068.0,514.46,514.64,514.39,514.64,1068.0
2023-03-01 12:40:00,514.77,515.04,514.76,515.03,1150.0,514.77,515.04,514.76,515.03,1150.0
2023-03-01 12:45:00,514.94,514.94,514.54,514.54,950.0,514.94,514.94,514.54,514.54,950.0
2023-03-01 12:50:00,514.46,514.63,514.46,514.63,400.0,514.46,514.63,514.46,514.63,400.0
2023-03-01 12:55:00,514.35,514.35,513.72,513.72,2401.0,514.35,514.35,513.72,513.72,2401.0
2023-03-01 13:00:00,513.46,513.49,513.19,513.29,600.0,513.46,513.49,513.19,513.29,600.0
2023-03-01 13:05:00,513.19,513.19,512.81,512.81,400.0,513.19,513.19,512.81,512.81,400.0
2023-03-01 13:10:00,512.95,513.19,512.71,513.02,1000.0,512.95,513.19,512.71,513.02,1000.0
2023-03-01 13:15:00,513.26,513.35,513.11,513.21,1100.0,513.26,513.35,513.11,513.21,1100.0
2023-03-01 13:20:00,513.23,513.23,512.61,512.61,700.0,513.23,513.23,512.61,512.61,700.0
2023-03-01 13:25:00,512.84,513.8,512.84,513.79,1293.0,512.84,513.8,512.84,513.79,1293.0
2023-03-01 13:30:00,513.73,514.13,513.52,513.52,3400.0,513.73,514.13,513.52,513.52,3400.0
2023-03-01 13:35:00,513.78,513.86,513.76,513.83,800.0,513.78,513.86,513.76,513.83,800.0
2023-03-01 13:40:00,513.98,514.96,513.98,514.96,2821.0,513.98,514.96,513.98,514.96,2821.0
2023-03-01 13:45:00,514.49,514.56,514.12,514.34,2376.0,514.49,514.56,514.12,514.34,2376.0
2023-03-01 13:50:00,514.15,514.35,513.95,513.95,400.0,514.15,514.35,513.95,513.95,400.0
2023-03-01 13:55:00,514.12,514.57,514.12,514.57,700.0,514.12,514.57,514.12,514.57,700.0
2023-03-01 14:00:00,514.29,514.31,513.43,513.43,1400.0,514.29,514.31,513.43,513.43,1400.0
2023-03-01 14:05:00,513.14,514.0,513.14,513.74,1949.0,513.14,514.0,513.14,513.74,1949.0
2023-03-01 14:10:00,513.81,514.48,513.73,514.4,1184.0,513.81,514.48,513.73,514.4,1184.0
2023-03-01 14:15:00,514.28,514.28,513.82,513.82,400.0,514.28,514.28,513.82,513.82,400.0
2023-03-01 14:20:00,513.96,513.96,513.51,513.51,810.0,513.96,513.96,513.51,513.51,810.0
2023-03-01 14:25:00,513.49,513.49,512.84,512.84,900.0,513.49,513.49,512.84,512.84,900.0
2023-03-01 14:30:00,512.71,513.16,512.71,513.16,802.0,512.71,513.16,512.71,513.16,802.0
2023-03-01 14:35:00,513.08,513.56,513.03,513.53,3078.0,513.08,513.56,513.03,513.53,3078.0
2023-03-01 14:40:00,513.34,513.65,513.31,513.65,900.0,513.34,513.65,513.31,513.65,900.0
2023-03-01 14:45:00,513.76,513.88,513.68,513.78,1300.0,513.76,513.88,513.68,513.78,1300.0
2023-03-01 14:50:00,513.86,514.81,513.8,514.81,3212.0,513.86,514.81,513.8,514.81,3212.0
2023-03-01 14:55:00,514.82,515.09,514.62,514.96,4195.0,514.82,515.09,514.62,514.96,4195.0
2023-03-01 15:00:00,515.09,516.08,514.92,515.98,2657.0,515.09,516.08,514.92,515.98,2657.0
2023-03-01 15:05:00,516.04,516.52,516.04,516.49,2900.0,516.04,516.52,516.04,516.49,2900.0
2023-03-01 15:10:00,516.87,516.97,516.51,516.58,3250.0,516.87,516.97,516.51,516.58,3250.0
2023-03-01 15:15:00,516.14,516.33,515.96,516.21,1204.0,516.14,516.33,515.96,516.21,1204.0
2023-03-01 15:20:00,516.2,516.29,515.91,516.1,1734.0,516.2,516.29,515.91,516.1,1734.0
2023-03-01 15:25:00,516.13,516.27,515.76,516.17,1330.0,516.13,516.27,515.76,516.17,1330.0
2023-03-01 15:30:00,516.29,516.33,515.7,515.87,4418.0,516.29,516.33,515.7,515.87,4418.0
2023-03-01 15:35:00,515.77,515.78,514.86,515.1,6141.0,515.77,515.78,514.86,515.1,6141.0
2023-03-01 15:40:00,515.1,515.85,515.07,515.78,3932.0,515.1,515.85,515.07,515.78,3932.0
2023-03-01 15:45:00,515.92,516.86,515.92,516.75,6885.0,515.92,516.86,515.92,516.75,6885.0
2023-03-01 15:50:00,516.34,516.77,515.49,516.37,12299.0,516.34,516.77,515.49,516.37,12299.0
2023-03-01 15:55:00,516.57,516.57,515.82,516.1,15904.0,516.57,516.57,515.82,516.1,15904.0
2023-03-02 09:30:00,514.79,514.83,512.18,514.0,8049.0,514.79,514.83,512.18,514.0,8049.0
2023-03-02 09:35:00,514.58,514.58,511.59,512.65,4358.0,514.58,514.58,511.59,512.65,4358.0
2023-03-02 09:40:00,513.31,513.31,511.02,511.22,7496.0,513.31,513.31,511.02,511.22,7496.0
2023-03-02 09:45:00,511.33,513.24,511.11,512.72,1800.0,511.33,513.24,511.11,512.72,1800.0
2023-03-02 09:50:00,512.83,514.7,512.83,514.7,2610.0,512.83,514.7,512.83,514.7,2610.0
2023-03-02 09:55:00,514.36,516.28,514.36,516.27,1401.0,514.36,516.28,514.36,516.27,1401.0
2023-03-02 10:00:00,515.83,518.85,515.83,518.27,16002.0,515.83,518.85,515.83,518.27,16002.0
2023-03-02 10:05:00,518.43,519.97,518.15,518.15,13402.0,518.43,519.97,518.15,518.15,13402.0
2023-03-02 10:10:00,517.89,518.43,517.58,518.41,2625.0,517.89,518.43,517.58,518.41,2625.0
2023-03-02 10:15:00,518.19,518.38,517.81,517.82,873.0,518.19,518.38,517.81,517.82,873.0
2023-03-02 10:20:00,517.81,517.99,517.33,517.81,2600.0,517.81,517.99,517.33,517.81,2600.0
2023-03-02 10:25:00,518.02,519.25,517.57,518.96,1381.0,518.02,519.25,517.57,518.96,1381.0
2023-03-02 10:30:00,519.24,519.71,518.68,519.71,2022.0,519.24,519.71,518.68,519.71,2022.0
2023-03-02 10:35:00,519.64,519.74,518.91,518.91,1000.0,519.64,519.74,518.91,518.91,1000.0
2023-03-02 10:40:00,519.14,519.38,518.78,519.19,2200.0,519.14,519.38,518.78,519.19,2200.0
2023-03-02 10:45:00,519.39,519.4,518.63,518.83,1000.0,519.39,519.4,518.63,518.83,1000.0
2023-03-02 10:50:00,518.97,519.66,518.97,519.08,2104.0,518.97,519.66,518.97,519.08,2104.0
2023-03-02 10:55:00,519.1,519.42,518.81,519.42,1126.0,519.1,519.42,518.81,519.42,1126.0
2023-03-02 11:00:00,519.46,519.87,519.46,519.59,1149.0,519.46,519.87,519.46,519.59,1149.0
2023-03-02 11:05:00,519.49,519.9,519.48,519.82,700.0,519.49,519.9,519.48,519.82,700.0
2023-03-02 11:10:00,519.43,519.43,518.8,519.18,1800.0,519.43,519.43,518.8,519.18,1800.0
2023-03-02 11:15:00,518.99,518.99,518.53,518.72,800.0,518.99,518.99,518.53,518.72,800.0
2023-03-02 11:20:00,518.52,518.52,518.47,518.47,300.0,518.52,518.52,518.47,518.47,300.0
2023-03-02 11:25:00,518.76,518.76,518.05,518.2,1300.0,518.76,518.76,518.05,518.2,1300.0
2023-03-02 11:30:00,518.31,518.41,517.85,517.97,3210.0,518.31,518.41,517.85,517.97,3210.0
2023-03-02 11:35:00,517.82,517.82,517.07,517.07,980.0,517.82,517.82,517.07,517.07,980.0
2023-03-02 11:40:00,517.23,517.44,517.21,517.44,700.0,517.23,517.44,517.21,517.44,700.0
2023-03-02 11:45:00,517.55,517.87,517.55,517.87,624.0,517.55,517.87,517.55,517.87,624.0
2023-03-02 11:50:00,518.06,518.23,517.93,517.97,1700.0,518.06,518.23,517.93,517.97,1700.0
2023-03-02 11:55:00,518.03,518.07,517.61,518.07,900.0,518.03,518.07,517.61,518.07,900.0
2023-03-02 12:00:00,518.34,518.49,518.18,518.27,700.0,518.34,518.49,518.18,518.27,700.0
2023-03-02 12:05:00,518.17,518.17,518.05,518.13,800.0,518.17,518.17,518.05,518.13,800.0
2023-03-02 12:10:00,518.11,518.11,517.89,517.89,300.0,518.11,518.11,517.89,517.89,300.0
2023-03-02 12:15:00,517.8,518.16,517.61,517.7,2685.0,517.8,518.16,517.61,517.7,2685.0
2023-03-02 12:20:00,517.75,518.79,517.75,518.79,998.0,517.75,518.79,517.75,518.79,998.0
2023-03-02 12:25:00,518.96,519.66,518.92,519.63,2413.0,518.96,519.66,518.92,519.63,2413.0
2023-03-02 12:30:00,519.75,520.56,519.75,520.33,2822.0,519.75,520.56,519.75,520.33,2822.0
2023-03-02 12:35:00,520.26,520.33,520.08,520.08,550.0,520.26,520.33,520.08,520.08,550.0
2023-03-02 12:40:00,519.61,519.8,519.4,519.64,1906.0,519.61,519.8,519.4,519.64,1906.0
2023-03-02 12:45:00,519.32,519.9,519.24,519.9,814.0,519.32,519.9,519.24,519.9,814.0
2023-03-02 12:50:00,520.11,520.28,519.94,520.28,1299.0,520.11,520.28,519.94,520.28,1299.0
2023-03-02 12:55:00,520.28,520.63,520.22,520.45,5037.0,520.28,520.63,520.22,520.45,5037.0
2023-03-02 13:00:00,520.46,520.53,519.86,519.86,700.0,520.46,520.53,519.86,519.86,700.0
2023-03-02 13:05:00,519.62,519.62,519.07,519.19,999.0,519.62,519.62,519.07,519.19,999.0
2023-03-02 13:10:00,519.0,519.0,518.27,518.29,1825.0,519.0,519.0,518.27,518.29,1825.0
2023-03-02 13:15:00,518.74,518.95,518.49,518.62,970.0,518.74,518.95,518.49,518.62,970.0
2023-03-02 13:20:00,518.65,518.67,518.65,518.67,200.0,518.65,518.67,518.65,518.67,200.0
2023-03-02 13:25:00,518.58,518.7,518.33,518.33,1300.0,518.58,518.7,518.33,518.33,1300.0
2023-03-02 13:30:00,518.43,518.6,518.43,518.6,898.0,518.43,518.6,518.43,518.6,898.0
2023-03-02 13:35:00,518.84,519.59,518.84,519.11,2800.0,518.84,519.59,518.84,519.11,2800.0
2023-03-02 13:40:00,519.09,519.09,518.82,518.82,900.0,519.09,519.09,518.82,518.82,900.0
2023-03-02 13:45:00,518.88,519.06,518.87,519.06,300.0,518.88,519.06,518.87,519.06,300.0
2023-03-02 13:50:00,519.09,519.92,518.82,519.7,1100.0,519.09,519.92,518.82,519.7,1100.0
2023-03-02 13:55:00,519.84,520.46,519.66,520.46,706.0,519.84,520.46,519.66,520.46,706.0
2023-03-02 14:00:00,520.45,521.16,520.39,520.95,2444.0,520.45,521.16,520.39,520.95,2444.0
2023-03-02 14:05:00,520.81,521.06,520.59,521.06,1769.0,520.81,521.06,520.59,521.06,1769.0
2023-03-02 14:10:00,521.06,521.26,520.87,520.99,800.0,521.06,521.26,520.87,520.99,800.0
2023-03-02 14:15:00,521.13,521.36,520.84,521.36,1900.0,521.13,521.36,520.84,521.36,1900.0
2023-03-02 14:20:00,521.51,521.54,520.92,521.18,1921.0,521.51,521.54,520.92,521.18,1921.0
2023-03-02 14:25:00,521.51,521.89,521.51,521.62,600.0,521.51,521.89,521.51,521.62,600.0
2023-03-02 14:30:00,521.81,521.85,521.35,521.35,1599.0,521.81,521.85,521.35,521.35,1599.0
2023-03-02 14:35:00,521.18,521.18,520.64,520.84,1390.0,521.18,521.18,520.64,520.84,1390.0
2023-03-02 14:40:00,520.88,521.05,520.87,520.88,600.0,520.88,521.05,520.87,520.88,600.0
2023-03-02 14:45:00,520.78,520.96,520.78,520.88,1086.0,520.78,520.96,520.78,520.88,1086.0
2023-03-02 14:50:00,520.73,521.02,520.73,521.0,1092.0,520.73,521.02,520.73,521.0,1092.0
2023-03-02 14:55:00,521.02,521.63,521.02,521.33,1120.0,521.02,521.63,521.02,521.33,1120.0
2023-03-02 15:00:00,521.16,521.4,520.67,520.85,1429.0,521.16,521.4,520.67,520.85,1429.0
2023-03-02 15:05:00,520.55,520.82,520.44,520.7,1428.0,520.55,520.82,520.44,520.7,1428.0
2023-03-02 15:10:00,520.75,520.75,520.63,520.63,200.0,520.75,520.75,520.63,520.63,200.0
2023-03-02 15:15:00,520.93,521.09,520.38,520.41,1600.0,520.93,521.09,520.38,520.41,1600.0
2023-03-02 15:20:00,520.32,521.21,520.31,520.87,2352.0,520.32,521.21,520.31,520.87,2352.0
2023-03-02 15:25:00,520.92,521.89,520.92,521.62,1000.0,520.92,521.89,520.92,521.62,1000.0
2023-03-02 15:30:00,521.83,521.83,521.16,521.5,4378.0,521.83,521.83,521.16,521.5,4378.0
2023-03-02 15:35:00,521.21,522.21,521.21,521.82,3094.0,521.21,522.21,521.21,521.82,3094.0
2023-03-02 15:40:00,521.67,521.91,521.31,521.31,3879.0,521.67,521.91,521.31,521.31,3879.0
2023-03-02 15:45:00,521.14,521.52,521.05,521.45,4040.0,521.14,521.52,521.05,521.45,4040.0
2023-03-02 15:50:00,521.09,521.23,520.47,520.53,3928.0,521.09,521.23,520.47,520.53,3928.0
2023-03-02 15:55:00,520.6,521.28,520.55,521.24,13806.0,520.6,521.28,520.55,521.24,13806.0
2023-03-03 09:30:00,520.14,521.73,519.57,520.07,9140.0,520.14,521.73,519.57,520.07,9140.0
2023-03-03 09:35:00,520.87,521.39,520.3,520.3,916.0,520.87,521.39,520.3,520.3,916.0
2023-03-03 09:40:00,520.0,520.65,519.44,520.18,687.0,520.0,520.65,519.44,520.18,687.0
2023-03-03 09:45:00,520.43,520.79,518.86,520.62,4025.0,520.43,520.79,518.86,520.62,4025.0
2023-03-03 09:50:00,520.17,522.4,519.86,522.08,14796.0,520.17,522.4,519.86,522.08,14796.0
2023-03-03 09:55:00,522.32,523.72,521.75,521.85,32823.0,522.32,523.72,521.75,521.85,32823.0
2023-03-03 10:00:00,521.68,521.68,519.98,521.53,1978.0,521.68,521.68,519.98,521.53,1978.0
2023-03-03 10:05:00,521.19,521.19,519.6,519.61,1200.0,521.19,521.19,519.6,519.61,1200.0
2023-03-03 10:10:00,519.51,520.58,519.51,520.58,1400.0,519.51,520.58,519.51,520.58,1400.0
2023-03-03 10:15:00,520.72,522.19,520.59,522.11,3513.0,520.72,522.19,520.59,522.11,3513.0
2023-03-03 10:20:00,521.92,522.51,521.92,522.51,500.0,521.92,522.51,521.92,522.51,500.0
2023-03-03 10:25:00,522.54,522.86,522.19,522.19,600.0,522.54,522.86,522.19,522.19,600.0
2023-03-03 10:30:00,522.32,522.43,522.3,522.3,300.0,522.32,522.43,522.3,522.3,300.0
2023-03-03 10:35:00,522.92,522.92,521.69,521.91,1694.0,522.92,522.92,521.69,521.91,1694.0
2023-03-03 10:40:00,522.24,522.62,522.24,522.62,1900.0,522.24,522.62,522.24,522.62,1900.0
2023-03-03 10:45:00,522.52,522.52,521.51,521.51,1100.0,522.52,522.52,521.51,521.51,1100.0
2023-03-03 10:50:00,520.67,520.93,520.37,520.66,1400.0,520.67,520.93,520.37,520.66,1400.0
2023-03-03 10:55:00,520.71,520.95,520.7,520.95,300.0,520.71,520.95,520.7,520.95,300.0
2023-03-03 11:00:00,520.2,520.35,520.07,520.15,2300.0,520.2,520.35,520.07,520.15,2300.0
2023-03-03 11:05:00,520.54,521.45,520.39,521.45,900.0,520.54,521.45,520.39,521.45,900.0
2023-03-03 11:10:00,521.04,521.24,520.37,520.37,1400.0,521.04,521.24,520.37,520.37,1400.0
2023-03-03 11:15:00,520.57,521.56,520.48,520.91,2840.0,520.57,521.56,520.48,520.91,2840.0
2023-03-03 11:20:00,521.1,521.1,520.1,520.1,500.0,521.1,521.1,520.1,520.1,500.0
2023-03-03 11:25:00,520.52,520.52,519.59,519.59,3216.0,520.52,520.52,519.59,519.59,3216.0
2023-03-03 11:30:00,519.65,519.78,519.18,519.42,2200.0,519.65,519.78,519.18,519.42,2200.0
2023-03-03 11:35:00,519.57,519.57,518.76,518.76,2851.0,519.57,519.57,518.76,518.76,2851.0
2023-03-03 11:40:00,518.71,519.04,518.2,518.45,2200.0,518.71,519.04,518.2,518.45,2200.0
2023-03-03 11:45:00,518.49,519.52,518.23,519.52,2069.0,518.49,519.52,518.23,519.52,2069.0
2023-03-03 11:50:00,519.33,520.22,519.33,520.11,991.0,519.33,520.22,519.33,520.11,991.0
2023-03-03 11:55:00,520.31,520.51,520.12,520.3,1823.0,520.31,520.51,520.12,520.3,1823.0
2023-03-03 12:00:00,520.34,520.47,520.07,520.25,1104.0,520.34,520.47,520.07,520.25,1104.0
2023-03-03 12:05:00,520.47,520.87,520.47,520.86,507.0,520.47,520.87,520.47,520.86,507.0
2023-03-03 12:10:00,520.8,521.2,520.61,520.77,5968.0,520.8,521.2,520.61,520.77,5968.0
2023-03-03 12:15:00,520.75,520.76,520.75,520.75,510.0,520.75,520.76,520.75,520.75,510.0
2023-03-03 12:20:00,520.75,520.75,520.75,520.75,0.0,520.75,520.75,520.75,520.75,0.0
2023-03-03 12:25:00,520.55,520.57,520.12,520.57,600.0,520.55,520.57,520.12,520.57,600.0
2023-03-03 12:30:00,520.88,521.28,520.88,521.22,2260.0,520.88,521.28,520.88,521.22,2260.0
2023-03-03 12:35:00,521.34,521.52,521.34,521.51,400.0,521.34,521.52,521.34,521.51,400.0
2023-03-03 12:40:00,521.33,521.43,521.26,521.42,564.0,521.33,521.43,521.26,521.42,564.0
2023-03-03 12:45:00,521.5,521.57,521.3,521.3,772.0,521.5,521.57,521.3,521.3,772.0
2023-03-03 12:50:00,521.31,521.75,521.05,521.75,1148.0,521.31,521.75,521.05,521.75,1148.0
2023-03-03 12:55:00,521.97,522.31,521.68,521.8,700.0,521.97,522.31,521.68,521.8,700.0
2023-03-03 13:00:00,521.8,521.83,521.79,521.79,400.0,521.8,521.83,521.79,521.79,400.0
2023-03-03 13:05:00,521.79,521.79,521.79,521.79,0.0,521.79,521.79,521.79,521.79,0.0
2023-03-03 13:10:00,522.1,522.25,522.1,522.19,1300.0,522.1,522.25,522.1,522.19,1300.0
2023-03-03 13:15:00,522.0,522.0,521.04,521.27,2443.0,522.0,522.0,521.04,521.27,2443.0
2023-03-03 13:20:00,521.24,521.55,521.24,521.55,500.0,521.24,521.55,521.24,521.55,500.0
2023-03-03 13:25:00,521.65,521.9,521.16,521.17,900.0,521.65,521.9,521.16,521.17,900.0
2023-03-03 13:30:00,521.16,521.23,520.96,521.05,1969.0,521.16,521.23,520.96,521.05,1969.0
2023-03-03 13:35:00,521.11,521.37,520.96,520.97,3500.0,521.11,521.37,520.96,520.97,3500.0
2023-03-03 13:40:00,520.9,521.36,520.88,521.0,2200.0,520.9,521.36,520.88,521.0,2200.0
2023-03-03 13:45:00,521.1,521.2,520.97,521.18,700.0,521.1,521.2,520.97,521.18,700.0
2023-03-03 13:50:00,521.18,521.35,520.63,520.64,1955.0,521.18,521.35,520.63,520.64,1955.0
2023-03-03 13:55:00,520.65,521.18,520.65,520.88,2679.0,520.65,521.18,520.65,520.88,2679.0
2023-03-03 14:00:00,520.8,520.9,520.78,520.9,500.0,520.8,520.9,520.78,520.9,500.0
2023-03-03 14:05:00,520.81,520.97,520.24,520.24,4352.0,520.81,520.97,520.24,520.24,4352.0
2023-03-03 14:10:00,520.25,520.57,520.23,520.33,2000.0,520.25,520.57,520.23,520.33,2000.0
2023-03-03 14:15:00,520.19,520.23,519.91,520.07,3956.0,520.19,520.23,519.91,520.07,3956.0
2023-03-03 14:20:00,519.98,520.18,519.78,520.13,1797.0,519.98,520.18,519.78,520.13,1797.0
2023-03-03 14:25:00,520.12,520.32,519.92,520.32,2401.0,520.12,520.32,519.92,520.32,2401.0
2023-03-03 14:30:00,520.31,520.31,519.78,519.94,3906.0,520.31,520.31,519.78,519.94,3906.0
2023-03-03 14:35:00,519.9,520.25,519.84,519.93,1900.0,519.9,520.25,519.84,519.93,1900.0
2023-03-03 14:40:00,519.85,519.9,519.38,519.84,5221.0,519.85,519.9,519.38,519.84,5221.0
2023-03-03 14:45:00,520.02,520.56,519.94,520.56,1800.0,520.02,520.56,519.94,520.56,1800.0
2023-03-03 14:50:00,520.68,521.06,520.66,520.87,1263.0,520.68,521.06,520.66,520.87,1263.0
2023-03-03 14:55:00,520.94,521.48,520.86,521.2,3300.0,520.94,521.48,520.86,521.2,3300.0
2023-03-03 15:00:00,521.32,521.32,520.78,520.98,2428.0,521.32,521.32,520.78,520.98,2428.0
2023-03-03 15:05:00,520.85,520.85,520.46,520.58,2864.0,520.85,520.85,520.46,520.58,2864.0
2023-03-03 15:10:00,520.63,520.63,520.26,520.32,3413.0,520.63,520.63,520.26,520.32,3413.0
2023-03-03 15:15:00,520.25,520.69,520.23,520.69,2834.0,520.25,520.69,520.23,520.69,2834.0
2023-03-03 15:20:00,520.83,520.86,520.37,520.5,2104.0,520.83,520.86,520.37,520.5,2104.0
2023-03-03 15:25:00,520.5,520.99,520.46,520.65,2314.0,520.5,520.99,520.46,520.65,2314.0
2023-03-03 15:30:00,520.54,520.77,520.28,520.49,3868.0,520.54,520.77,520.28,520.49,3868.0
2023-03-03 15:35:00,520.36,520.58,520.19,520.24,2500.0,520.36,520.58,520.19,520.24,2500.0
2023-03-03 15:40:00,520.12,520.49,520.04,520.45,3484.0,520.12,520.49,520.04,520.45,3484.0
2023-03-03 15:45:00,520.47,520.91,520.46,520.82,4553.0,520.47,520.91,520.46,520.82,4553.0
2023-03-03 15:50:00,520.9,521.3,520.49,521.3,11744.0,520.9,521.3,520.49,521.3,11744.0
2023-03-03 15:55:00,521.07,522.16,521.07,522.15,31900.0,521.07,522.16,521.07,522.15,31900.0
2023-03-06 09:30:00,522.37,525.44,522.37,524.82,11024.0,522.37,525.44,522.37,524.82,11024.0
2023-03-06 09:35:00,524.3,527.94,524.29,526.89,12629.0,524.3,527.94,524.29,526.89,12629.0
2023-03-06 09:40:00,526.66,526.66,524.92,526.61,5171.0,526.66,526.66,524.92,526.61,5171.0
2023-03-06 09:45:00,526.3,526.66,525.83,526.03,2779.0,526.3,526.66,525.83,526.03,2779.0
2023-03-06 09:50:00,526.21,526.84,526.08,526.77,3490.0,526.21,526.84,526.08,526.77,3490.0
2023-03-06 09:55:00,526.78,526.87,526.3,526.76,1518.0,526.78,526.87,526.3,526.76,1518.0
2023-03-06 10:00:00,526.2,526.58,525.64,526.58,4186.0,526.2,526.58,525.64,526.58,4186.0
2023-03-06 10:05:00,526.4,526.99,525.85,525.88,9135.0,526.4,526.99,525.85,525.88,9135.0
2023-03-06 10:10:00,526.12,526.92,526.12,526.76,2619.0,526.12,526.92,526.12,526.76,2619.0
2023-03-06 10:15:00,526.94,526.97,526.24,526.6,2483.0,526.94,526.97,526.24,526.6,2483.0
2023-03-06 10:20:00,526.11,527.07,525.61,526.95,2226.0,526.11,527.07,525.61,526.95,2226.0
2023-03-06 10:25:00,527.01,527.02,526.26,526.67,2532.0,527.01,527.02,526.26,526.67,2532.0
2023-03-06 10:30:00,526.98,527.06,525.47,525.53,3325.0,526.98,527.06,525.47,525.53,3325.0
2023-03-06 10:35:00,525.39,525.83,524.84,525.76,4305.0,525.39,525.83,524.84,525.76,4305.0
2023-03-06 10:40:00,525.1,525.16,524.33,524.96,2226.0,525.1,525.16,524.33,524.96,2226.0
2023-03-06 10:45:00,525.09,525.37,524.98,525.09,2194.0,525.09,525.37,524.98,525.09,2194.0
2023-03-06 10:50:00,525.08,525.26,524.27,524.58,3199.0,525.08,525.26,524.27,524.58,3199.0
2023-03-06 10:55:00,524.79,525.11,524.21,524.63,18599.0,524.79,525.11,524.21,524.63,18599.0
2023-03-06 11:00:00,524.71,526.19,524.71,526.19,2349.0,524.71,526.19,524.71,526.19,2349.0
2023-03-06 11:05:00,526.47,527.61,526.46,527.0,3213.0,526.47,527.61,526.46,527.0,3213.0
2023-03-06 11:10:00,527.39,527.51,526.9,527.44,5224.0,527.39,527.51,526.9,527.44,5224.0
2023-03-06 11:15:00,527.44,527.45,526.69,526.69,2226.0,527.44,527.45,526.69,526.69,2226.0
2023-03-06 11:20:00,526.5,526.74,526.08,526.08,3161.0,526.5,526.74,526.08,526.08,3161.0
2023-03-06 11:25:00,526.44,526.77,525.94,525.94,1716.0,526.44,526.77,525.94,525.94,1716.0
2023-03-06 11:30:00,525.81,525.82,524.86,525.05,2227.0,525.81,525.82,524.86,525.05,2227.0
2023-03-06 11:35:00,525.25,525.97,525.14,525.97,1300.0,525.25,525.97,525.14,525.97,1300.0
2023-03-06 11:40:00,525.82,525.87,524.83,524.83,2346.0,525.82,525.87,524.83,524.83,2346.0
2023-03-06 11:45:00,524.67,525.16,524.44,524.45,1635.0,524.67,525.16,524.44,524.45,1635.0
2023-03-06 11:50:00,524.4,524.93,524.3,524.9,1735.0,524.4,524.93,524.3,524.9,1735.0
2023-03-06 11:55:00,524.87,525.73,524.76,525.66,2678.0,524.87,525.73,524.76,525.66,2678.0
2023-03-06 12:00:00,525.41,525.69,524.81,524.81,1760.0,525.41,525.69,524.81,524.81,1760.0
2023-03-06 12:05:00,524.81,524.85,524.54,524.54,400.0,524.81,524.85,524.54,524.54,400.0
2023-03-06 12:10:00,524.63,525.59,524.62,525.58,1100.0,524.63,525.59,524.62,525.58,1100.0
2023-03-06 12:15:00,525.54,525.72,525.17,525.48,1046.0,525.54,525.72,525.17,525.48,1046.0
2023-03-06 12:20:00,525.04,525.63,524.82,525.54,900.0,525.04,525.63,524.82,525.54,900.0
2023-03-06 12:25:00,525.33,525.94,525.21,525.73,1409.0,525.33,525.94,525.21,525.73,1409.0
2023-03-06 12:30:00,525.75,525.75,524.97,525.17,814.0,525.75,525.75,524.97,525.17,814.0
2023-03-06 12:35:00,524.92,525.26,524.27,524.27,2599.0,524.92,525.26,524.27,524.27,2599.0
2023-03-06 12:40:00,524.79,525.03,524.46,524.95,2324.0,524.79,525.03,524.46,524.95,2324.0
2023-03-06 12:45:00,524.79,524.95,523.9,524.01,1937.0,524.79,524.95,523.9,524.01,1937.0
2023-03-06 12:50:00,523.81,523.99,523.41,523.81,2322.0,523.81,523.99,523.41,523.81,2322.0
2023-03-06 12:55:00,523.63,524.03,523.44,524.02,1800.0,523.63,524.03,523.44,524.02,1800.0
2023-03-06 13:00:00,524.04,524.04,523.58,523.75,2396.0,524.04,524.04,523.58,523.75,2396.0
2023-03-06 13:05:00,523.6,523.84,523.07,523.26,4480.0,523.6,523.84,523.07,523.26,4480.0
2023-03-06 13:10:00,523.49,523.6,523.2,523.58,1435.0,523.49,523.6,523.2,523.58,1435.0
2023-03-06 13:15:00,523.31,523.72,523.18,523.31,1800.0,523.31,523.72,523.18,523.31,1800.0
2023-03-06 13:20:00,523.11,523.34,522.35,522.35,3968.0,523.11,523.34,522.35,522.35,3968.0
2023-03-06 13:25:00,522.48,522.87,522.04,522.87,2800.0,522.48,522.87,522.04,522.87,2800.0
2023-03-06 13:30:00,522.87,522.94,522.33,522.75,2720.0,522.87,522.94,522.33,522.75,2720.0
2023-03-06 13:35:00,522.75,522.89,522.4,522.57,2400.0,522.75,522.89,522.4,522.57,2400.0
2023-03-06 13:40:00,522.35,522.94,522.3,522.94,1300.0,522.35,522.94,522.3,522.94,1300.0
2023-03-06 13:45:00,522.92,522.92,522.16,522.3,1644.0,522.92,522.92,522.16,522.3,1644.0
2023-03-06 13:50:00,522.19,522.45,522.08,522.38,3020.0,522.19,522.45,522.08,522.38,3020.0
2023-03-06 13:55:00,522.47,522.97,522.24,522.71,1960.0,522.47,522.97,522.24,522.71,1960.0
2023-03-06 14:00:00,522.79,522.98,522.66,522.98,1660.0,522.79,522.98,522.66,522.98,1660.0
2023-03-06 14:05:00,522.91,523.29,522.68,522.79,2500.0,522.91,523.29,522.68,522.79,2500.0
2023-03-06 14:10:00,522.82,522.85,522.47,522.8,2300.0,522.82,522.85,522.47,522.8,2300.0
2023-03-06 14:15:00,522.72,522.85,521.98,521.99,2500.0,522.72,522.85,521.98,521.99,2500.0
2023-03-06 14:20:00,522.16,522.33,521.97,521.97,1001.0,522.16,522.33,521.97,521.97,1001.0
2023-03-06 14:25:00,522.03,522.1,521.63,522.1,1341.0,522.03,522.1,521.63,522.1,1341.0
2023-03-06 14:30:00,522.11,523.32,522.11,523.32,2400.0,522.11,523.32,522.11,523.32,2400.0
2023-03-06 14:35:00,523.08,523.33,522.74,523.33,4046.0,523.08,523.33,522.74,523.33,4046.0
2023-03-06 14:40:00,523.49,523.82,523.49,523.71,1841.0,523.49,523.82,523.49,523.71,1841.0
2023-03-06 14:45:00,523.72,524.46,523.64,523.8,2800.0,523.72,524.46,523.64,523.8,2800.0
2023-03-06 14:50:00,523.87,523.89,523.32,523.45,3956.0,523.87,523.89,523.32,523.45,3956.0
2023-03-06 14:55:00,523.72,523.73,523.13,523.34,2100.0,523.72,523.73,523.13,523.34,2100.0
2023-03-06 15:00:00,523.18,523.97,523.08,523.34,3470.0,523.18,523.97,523.08,523.34,3470.0
2023-03-06 15:05:00,523.07,523.44,522.79,523.31,1925.0,523.07,523.44,522.79,523.31,1925.0
2023-03-06 15:10:00,523.39,524.05,523.25,523.53,4628.0,523.39,524.05,523.25,523.53,4628.0
2023-03-06 15:15:00,523.68,523.71,523.05,523.19,3434.0,523.68,523.71,523.05,523.19,3434.0
2023-03-06 15:20:00,523.33,523.62,522.95,523.35,4359.0,523.33,523.62,522.95,523.35,4359.0
2023-03-06 15:25:00,523.47,523.47,523.01,523.04,2326.0,523.47,523.47,523.01,523.04,2326.0
2023-03-06 15:30:00,522.95,523.62,522.82,523.33,5314.0,522.95,523.62,522.82,523.33,5314.0
2023-03-06 15:35:00,523.25,523.77,523.21,523.74,5864.0,523.25,523.77,523.21,523.74,5864.0
2023-03-06 15:40:00,523.73,524.91,523.72,524.88,4900.0,523.73,524.91,523.72,524.88,4900.0
2023-03-06 15:45:00,524.88,525.22,524.16,524.71,10867.0,524.88,525.22,524.16,524.71,10867.0
2023-03-06 15:50:00,524.51,525.36,523.5,523.92,28061.0,524.51,525.36,523.5,523.92,28061.0
2023-03-06 15:55:00,524.04,524.04,523.14,523.32,26798.0,524.04,524.04,523.14,523.32,26798.0
2023-03-07 09:30:00,524.98,526.79,524.98,526.75,10019.0,524.98,526.79,524.98,526.75,10019.0
2023-03-07 09:35:00,526.53,528.32,525.5,525.71,5723.0,526.53,528.32,525.5,525.71,5723.0
2023-03-07 09:40:00,525.38,526.79,525.32,525.61,6155.0,525.38,526.79,525.32,525.61,6155.0
2023-03-07 09:45:00,525.45,526.22,525.26,525.99,6370.0,525.45,526.22,525.26,525.99,6370.0
2023-03-07 09:50:00,526.76,526.81,526.04,526.04,4446.0,526.76,526.81,526.04,526.04,4446.0
2023-03-07 09:55:00,526.06,526.53,525.86,526.33,3501.0,526.06,526.53,525.86,526.33,3501.0
2023-03-07 10:00:00,526.1,526.11,523.51,524.23,5042.0,526.1,526.11,523.51,524.23,5042.0
2023-03-07 10:05:00,523.99,525.14,523.92,525.11,2977.0,523.99,525.14,523.92,525.11,2977.0
2023-03-07 10:10:00,524.76,525.06,524.09,524.65,1800.0,524.76,525.06,524.09,524.65,1800.0
2023-03-07 10:15:00,524.4,524.85,523.81,524.4,5753.0,524.4,524.85,523.81,524.4,5753.0
2023-03-07 10:20:00,524.52,525.72,524.34,524.86,3565.0,524.52,525.72,524.34,524.86,3565.0
2023-03-07 10:25:00,524.84,525.4,524.79,524.83,2600.0,524.84,525.4,524.79,524.83,2600.0
2023-03-07 10:30:00,524.88,526.28,524.53,525.72,1900.0,524.88,526.28,524.53,525.72,1900.0
2023-03-07 10:35:00,525.94,526.65,525.43,525.43,2900.0,525.94,526.65,525.43,525.43,2900.0
2023-03-07 10:40:00,526.1,526.1,525.19,525.75,2887.0,526.1,526.1,525.19,525.75,2887.0
2023-03-07 10:45:00,525.63,525.64,524.72,525.34,7111.0,525.63,525.64,524.72,525.34,7111.0
2023-03-07 10:50:00,525.35,525.39,524.05,524.96,5837.0,525.35,525.39,524.05,524.96,5837.0
2023-03-07 10:55:00,524.97,525.02,524.07,524.17,2000.0,524.97,525.02,524.07,524.17,2000.0
2023-03-07 11:00:00,524.28,524.53,523.87,524.09,2500.0,524.28,524.53,523.87,524.09,2500.0
2023-03-07 11:05:00,524.04,524.47,523.92,524.47,2619.0,524.04,524.47,523.92,524.47,2619.0
2023-03-07 11:10:00,524.64,525.43,524.64,524.79,5234.0,524.64,525.43,524.64,524.79,5234.0
2023-03-07 11:15:00,525.12,525.21,524.52,524.52,2178.0,525.12,525.21,524.52,524.52,2178.0
2023-03-07 11:20:00,524.98,524.98,524.31,524.57,2686.0,524.98,524.98,524.31,524.57,2686.0
2023-03-07 11:25:00,524.91,525.13,524.41,524.54,1500.0,524.91,525.13,524.41,524.54,1500.0
2023-03-07 11:30:00,524.49,524.99,524.49,524.67,2287.0,524.49,524.99,524.49,524.67,2287.0
2023-03-07 11:35:00,524.5,525.49,524.49,525.28,3413.0,524.5,525.49,524.49,525.28,3413.0
2023-03-07 11:40:00,525.31,525.47,524.62,525.31,2911.0,525.31,525.47,524.62,525.31,2911.0
2023-03-07 11:45:00,525.32,525.55,524.71,525.29,2300.0,525.32,525.55,524.71,525.29,2300.0
2023-03-07 11:50:00,525.42,525.55,524.89,524.89,4486.0,525.42,525.55,524.89,524.89,4486.0
2023-03-07 11:55:00,525.36,526.15,524.73,525.96,5387.0,525.36,526.15,524.73,525.96,5387.0
2023-03-07 12:00:00,525.97,526.45,525.79,526.36,2300.0,525.97,526.45,525.79,526.36,2300.0
2023-03-07 12:05:00,526.09,526.15,525.88,526.15,900.0,526.09,526.15,525.88,526.15,900.0
2023-03-07 12:10:00,526.3,526.58,525.92,526.33,3900.0,526.3,526.58,525.92,526.33,3900.0
2023-03-07 12:15:00,526.51,527.15,526.42,527.15,3352.0,526.51,527.15,526.42,527.15,3352.0
2023-03-07 12:20:00,527.15,528.27,526.9,526.9,4800.0,527.15,528.27,526.9,526.9,4800.0
2023-03-07 12:25:00,527.14,527.64,526.87,527.27,2700.0,527.14,527.64,526.87,527.27,2700.0
2023-03-07 12:30:00,527.42,527.85,527.37,527.7,2625.0,527.42,527.85,527.37,527.7,2625.0
2023-03-07 12:35:00,527.71,527.73,526.93,526.94,1550.0,527.71,527.73,526.93,526.94,1550.0
2023-03-07 12:40:00,527.3,527.3,526.57,526.8,2200.0,527.3,527.3,526.57,526.8,2200.0
2023-03-07 12:45:00,527.05,527.55,526.77,527.42,2000.0,527.05,527.55,526.77,527.42,2000.0
2023-03-07 12:50:00,527.09,527.57,526.75,526.89,2501.0,527.09,527.57,526.75,526.89,2501.0
2023-03-07 12:55:00,526.62,526.94,526.42,526.94,1800.0,526.62,526.94,526.42,526.94,1800.0
2023-03-07 13:00:00,526.83,526.83,525.81,526.13,3100.0,526.83,526.83,525.81,526.13,3100.0
2023-03-07 13:05:00,526.19,526.19,525.71,525.86,2276.0,526.19,526.19,525.71,525.86,2276.0
2023-03-07 13:10:00,525.85,525.99,525.54,525.97,4082.0,525.85,525.99,525.54,525.97,4082.0
2023-03-07 13:15:00,526.11,526.14,525.33,525.33,4150.0,526.11,526.14,525.33,525.33,4150.0
2023-03-07 13:20:00,525.39,525.89,525.25,525.71,5730.0,525.39,525.89,525.25,525.71,5730.0
2023-03-07 13:25:00,525.83,526.14,525.72,525.96,2100.0,525.83,526.14,525.72,525.96,2100.0
2023-03-07 13:30:00,525.83,526.22,525.74,525.9,4217.0,525.83,526.22,525.74,525.9,4217.0
2023-03-07 13:35:00,525.83,526.21,525.83,525.92,2392.0,525.83,526.21,525.83,525.92,2392.0
2023-03-07 13:40:00,525.74,525.78,525.14,525.34,2687.0,525.74,525.78,525.14,525.34,2687.0
2023-03-07 13:45:00,524.95,525.29,524.43,524.73,2900.0,524.95,525.29,524.43,524.73,2900.0
2023-03-07 13:50:00,524.82,525.44,524.74,525.44,3665.0,524.82,525.44,524.74,525.44,3665.0
2023-03-07 13:55:00,525.61,526.32,525.6,526.09,5098.0,525.61,526.32,525.6,526.09,5098.0
2023-03-07 14:00:00,526.04,526.83,526.04,526.62,4219.0,526.04,526.83,526.04,526.62,4219.0
2023-03-07 14:05:00,526.63,526.79,526.33,526.33,2400.0,526.63,526.79,526.33,526.33,2400.0
2023-03-07 14:10:00,526.25,527.25,526.25,526.86,4016.0,526.25,527.25,526.25,526.86,4016.0
2023-03-07 14:15:00,526.75,528.0,526.63,527.8,6902.0,526.75,528.0,526.63,527.8,6902.0
2023-03-07 14:20:00,527.93,528.24,526.62,526.85,16571.0,527.93,528.24,526.62,526.85,16571.0
2023-03-07 14:25:00,526.88,527.75,526.69,527.54,2800.0,526.88,527.75,526.69,527.54,2800.0
2023-03-07 14:30:00,527.53,528.04,527.1,527.5,3986.0,527.53,528.04,527.1,527.5,3986.0
2023-03-07 14:35:00,527.51,527.94,527.22,527.68,3256.0,527.51,527.94,527.22,527.68,3256.0
2023-03-07 14:40:00,527.72,528.03,527.3,527.69,3505.0,527.72,528.03,527.3,527.69,3505.0
2023-03-07 14:45:00,527.69,527.95,527.61,527.72,2500.0,527.69,527.95,527.61,527.72,2500.0
2023-03-07 14:50:00,527.53,528.05,527.47,527.91,3206.0,527.53,528.05,527.47,527.91,3206.0
2023-03-07 14:55:00,527.69,527.88,527.27,527.62,4300.0,527.69,527.88,527.27,527.62,4300.0
2023-03-07 15:00:00,527.52,527.63,527.07,527.17,7078.0,527.52,527.63,527.07,527.17,7078.0
2023-03-07 15:05:00,526.95,527.53,526.9,527.35,3600.0,526.95,527.53,526.9,527.35,3600.0
2023-03-07 15:10:00,527.18,527.53,527.0,527.32,4000.0,527.18,527.53,527.0,527.32,4000.0
2023-03-07 15:15:00,527.27,528.0,527.27,527.74,5313.0,527.27,528.0,527.27,527.74,5313.0
2023-03-07 15:20:00,527.88,527.91,527.12,527.29,3975.0,527.88,527.91,527.12,527.29,3975.0
2023-03-07 15:25:00,527.36,527.47,527.11,527.28,3690.0,527.36,527.47,527.11,527.28,3690.0
2023-03-07 15:30:00,527.44,528.23,527.14,528.12,6963.0,527.44,528.23,527.14,528.12,6963.0
2023-03-07 15:35:00,528.12,528.23,527.68,528.21,3701.0,528.12,528.23,527.68,528.21,3701.0
2023-03-07 15:40:00,527.99,528.57,527.8,528.27,8575.0,527.99,528.57,527.8,528.27,8575.0
2023-03-07 15:45:00,528.42,528.51,527.36,527.75,9988.0,528.42,528.51,527.36,527.75,9988.0
2023-03-07 15:50:00,527.47,527.6,526.19,526.38,12649.0,527.47,527.6,526.19,526.38,12649.0
2023-03-07 15:55:00,526.23,526.39,525.85,526.22,24967.0,526.23,526.39,525.85,526.22,24967.0
2023-03-08 09:30:00,525.93,527.35,522.7,523.2,16627.0,525.93,527.35,522.7,523.2,16627.0
2023-03-08 09:35:00,523.48,523.84,522.02,522.22,2666.0,523.48,523.84,522.02,522.22,2666.0
2023-03-08 09:40:00,522.14,522.34,521.35,521.89,6795.0,522.14,522.34,521.35,521.89,6795.0
2023-03-08 09:45:00,521.91,523.34,521.89,522.87,5100.0,521.91,523.34,521.89,522.87,5100.0
2023-03-08 09:50:00,522.87,523.71,522.87,523.71,2700.0,522.87,523.71,522.87,523.71,2700.0
2023-03-08 09:55:00,523.52,524.31,523.51,524.27,4992.0,523.52,524.31,523.51,524.27,4992.0
2023-03-08 10:00:00,523.86,524.21,521.87,522.29,6442.0,523.86,524.21,521.87,522.29,6442.0
2023-03-08 10:05:00,522.36,523.19,522.36,522.72,1400.0,522.36,523.19,522.36,522.72,1400.0
2023-03-08 10:10:00,522.64,522.65,522.07,522.26,3223.0,522.64,522.65,522.07,522.26,3223.0
2023-03-08 10:15:00,522.04,522.75,521.7,521.7,4173.0,522.04,522.75,521.7,521.7,4173.0
2023-03-08 10:20:00,521.26,522.17,520.82,522.17,5614.0,521.26,522.17,520.82,522.17,5614.0
2023-03-08 10:25:00,522.11,522.61,521.71,522.29,3907.0,522.11,522.61,521.71,522.29,3907.0
2023-03-08 10:30:00,521.68,522.74,521.43,522.26,3913.0,521.68,522.74,521.43,522.26,3913.0
2023-03-08 10:35:00,522.36,522.36,520.97,520.98,2200.0,522.36,522.36,520.97,520.98,2200.0
2023-03-08 10:40:00,521.37,521.61,520.0,520.61,3406.0,521.37,521.61,520.0,520.61,3406.0
2023-03-08 10:45:00,520.33,520.41,519.46,519.71,3836.0,520.33,520.41,519.46,519.71,3836.0
2023-03-08 10:50:00,519.98,520.86,519.98,520.73,2890.0,519.98,520.86,519.98,520.73,2890.0
2023-03-08 10:55:00,520.5,520.94,520.42,520.75,1900.0,520.5,520.94,520.42,520.75,1900.0
2023-03-08 11:00:00,520.75,520.79,519.9,520.51,3900.0,520.75,520.79,519.9,520.51,3900.0
2023-03-08 11:05:00,520.55,520.55,518.98,519.32,2531.0,520.55,520.55,518.98,519.32,2531.0
2023-03-08 11:10:00,519.19,519.49,518.92,519.02,3813.0,519.19,519.49,518.92,519.02,3813.0
2023-03-08 11:15:00,519.13,519.79,518.62,519.79,4281.0,519.13,519.79,518.62,519.79,4281.0
2023-03-08 11:20:00,519.51,520.04,519.28,519.59,3694.0,519.51,520.04,519.28,519.59,3694.0
2023-03-08 11:25:00,519.47,519.67,518.81,519.02,3085.0,519.47,519.67,518.81,519.02,3085.0
2023-03-08 11:30:00,519.18,519.18,518.56,518.72,2005.0,519.18,519.18,518.56,518.72,2005.0
2023-03-08 11:35:00,518.59,519.29,518.3,519.22,1300.0,518.59,519.29,518.3,519.22,1300.0
2023-03-08 11:40:00,519.22,520.11,519.22,520.11,4375.0,519.22,520.11,519.22,520.11,4375.0
2023-03-08 11:45:00,519.94,520.87,519.93,520.84,2100.0,519.94,520.87,519.93,520.84,2100.0
2023-03-08 11:50:00,521.05,521.45,521.05,521.45,1800.0,521.05,521.45,521.05,521.45,1800.0
2023-03-08 11:55:00,521.44,521.44,520.68,520.92,2800.0,521.44,521.44,520.68,520.92,2800.0
2023-03-08 12:00:00,520.82,521.05,520.62,520.99,1400.0,520.82,521.05,520.62,520.99,1400.0
2023-03-08 12:05:00,520.8,520.8,519.75,519.75,2153.0,520.8,520.8,519.75,519.75,2153.0
2023-03-08 12:10:00,519.74,519.76,518.82,518.84,2201.0,519.74,519.76,518.82,518.84,2201.0
2023-03-08 12:15:00,519.06,519.54,518.91,519.54,1900.0,519.06,519.54,518.91,519.54,1900.0
2023-03-08 12:20:00,519.28,519.44,519.05,519.13,1920.0,519.28,519.44,519.05,519.13,1920.0
2023-03-08 12:25:00,518.84,519.38,518.79,518.98,3600.0,518.84,519.38,518.79,518.98,3600.0
2023-03-08 12:30:00,518.93,519.07,518.31,518.69,1800.0,518.93,519.07,518.31,518.69,1800.0
2023-03-08 12:35:00,518.68,519.41,518.67,519.4,2250.0,518.68,519.41,518.67,519.4,2250.0
2023-03-08 12:40:00,519.29,520.08,519.27,520.08,2312.0,519.29,520.08,519.27,520.08,2312.0
2023-03-08 12:45:00,520.08,520.09,518.53,518.82,6056.0,520.08,520.09,518.53,518.82,6056.0
2023-03-08 12:50:00,518.8,519.09,518.7,518.85,1300.0,518.8,519.09,518.7,518.85,1300.0
2023-03-08 12:55:00,518.81,519.11,518.69,519.11,3288.0,518.81,519.11,518.69,519.11,3288.0
2023-03-08 13:00:00,519.13,519.62,518.79,519.25,1534.0,519.13,519.62,518.79,519.25,1534.0
2023-03-08 13:05:00,519.02,519.51,518.98,519.3,1300.0,519.02,519.51,518.98,519.3,1300.0
2023-03-08 13:10:00,519.33,519.6,519.01,519.6,1300.0,519.33,519.6,519.01,519.6,1300.0
2023-03-08 13:15:00,519.25,519.25,518.32,518.48,1800.0,519.25,519.25,518.32,518.48,1800.0
2023-03-08 13:20:00,518.3,519.17,518.0,518.95,5400.0,518.3,519.17,518.0,518.95,5400.0
2023-03-08 13:25:00,518.99,519.04,518.31,518.52,2200.0,518.99,519.04,518.31,518.52,2200.0
2023-03-08 13:30:00,518.31,518.5,517.77,518.37,2100.0,518.31,518.5,517.77,518.37,2100.0
2023-03-08 13:35:00,518.48,518.57,518.47,518.53,700.0,518.48,518.57,518.47,518.53,700.0
2023-03-08 13:40:00,518.41,518.68,518.41,518.66,1509.0,518.41,518.68,518.41,518.66,1509.0
2023-03-08 13:45:00,518.75,518.83,518.3,518.57,1600.0,518.75,518.83,518.3,518.57,1600.0
2023-03-08 13:50:00,518.82,518.82,518.42,518.77,1400.0,518.82,518.82,518.42,518.77,1400.0
2023-03-08 13:55:00,518.89,519.68,518.89,519.68,1730.0,518.89,519.68,518.89,519.68,1730.0
2023-03-08 14:00:00,519.72,519.99,519.19,519.26,2400.0,519.72,519.99,519.19,519.26,2400.0
2023-03-08 14:05:00,519.15,519.8,519.12,519.58,1971.0,519.15,519.8,519.12,519.58,1971.0
2023-03-08 14:10:00,519.81,520.39,519.49,519.49,5393.0,519.81,520.39,519.49,519.49,5393.0
2023-03-08 14:15:00,519.69,519.69,519.13,519.37,800.0,519.69,519.69,519.13,519.37,800.0
2023-03-08 14:20:00,519.39,519.71,518.84,519.1,3428.0,519.39,519.71,518.84,519.1,3428.0
2023-03-08 14:25:00,519.09,519.48,519.09,519.48,1318.0,519.09,519.48,519.09,519.48,1318.0
2023-03-08 14:30:00,519.48,519.77,519.36,519.47,2100.0,519.48,519.77,519.36,519.47,2100.0
2023-03-08 14:35:00,519.38,520.37,519.38,520.11,2656.0,519.38,520.37,519.38,520.11,2656.0
2023-03-08 14:40:00,520.01,520.56,520.01,520.56,1666.0,520.01,520.56,520.01,520.56,1666.0
2023-03-08 14:45:00,520.46,520.57,520.2,520.57,1728.0,520.46,520.57,520.2,520.57,1728.0
2023-03-08 14:50:00,520.42,520.43,520.32,520.39,1000.0,520.42,520.43,520.32,520.39,1000.0
2023-03-08 14:55:00,520.25,521.06,520.25,520.86,3639.0,520.25,521.06,520.25,520.86,3639.0
2023-03-08 15:00:00,521.08,521.44,520.71,521.44,3754.0,521.08,521.44,520.71,521.44,3754.0
2023-03-08 15:05:00,521.3,521.65,520.77,521.55,4254.0,521.3,521.65,520.77,521.55,4254.0
2023-03-08 15:10:00,521.39,521.85,521.32,521.39,4659.0,521.39,521.85,521.32,521.39,4659.0
2023-03-08 15:15:00,521.13,521.37,520.57,520.59,4214.0,521.13,521.37,520.57,520.59,4214.0
2023-03-08 15:20:00,520.72,521.08,520.67,520.84,1200.0,520.72,521.08,520.67,520.84,1200.0
2023-03-08 15:25:00,520.84,521.09,520.6,521.09,4303.0,520.84,521.09,520.6,521.09,4303.0
2023-03-08 15:30:00,521.25,522.0,521.25,521.84,3158.0,521.25,522.0,521.25,521.84,3158.0
2023-03-08 15:35:00,522.0,522.99,521.83,522.96,3286.0,522.0,522.99,521.83,522.96,3286.0
2023-03-08 15:40:00,522.99,523.98,522.88,523.96,5813.0,522.99,523.98,522.88,523.96,5813.0
2023-03-08 15:45:00,523.91,524.99,523.91,524.98,7455.0,523.91,524.99,523.91,524.98,7455.0
2023-03-08 15:50:00,524.67,525.16,524.63,524.9,12095.0,524.67,525.16,524.63,524.9,12095.0
2023-03-08 15:55:00,524.94,525.2,523.68,524.23,16189.0,524.94,525.2,523.68,524.23,16189.0
2023-03-09 09:30:00,526.04,527.7,525.53,527.7,10407.0,526.04,527.7,525.53,527.7,10407.0
2023-03-09 09:35:00,527.13,528.3,526.72,527.41,9447.0,527.13,528.3,526.72,527.41,9447.0
2023-03-09 09:40:00,527.0,528.05,527.0,527.9,3999.0,527.0,528.05,527.0,527.9,3999.0
2023-03-09 09:45:00,527.91,528.74,527.81,528.33,3417.0,527.91,528.74,527.81,528.33,3417.0
2023-03-09 09:50:00,528.47,529.31,527.51,528.28,2600.0,528.47,529.31,527.51,528.28,2600.0
2023-03-09 09:55:00,528.64,528.89,528.11,528.69,5450.0,528.64,528.89,528.11,528.69,5450.0
2023-03-09 10:00:00,529.0,530.97,528.86,530.09,11632.0,529.0,530.97,528.86,530.09,11632.0
2023-03-09 10:05:00,530.05,532.69,530.0,532.17,12462.0,530.05,532.69,530.0,532.17,12462.0
2023-03-09 10:10:00,532.45,533.54,531.04,531.04,7054.0,532.45,533.54,531.04,531.04,7054.0
2023-03-09 10:15:00,530.67,530.85,529.6,530.25,7135.0,530.67,530.85,529.6,530.25,7135.0
2023-03-09 10:20:00,530.25,530.82,529.16,529.16,6607.0,530.25,530.82,529.16,529.16,6607.0
2023-03-09 10:25:00,529.07,529.19,528.25,528.67,7994.0,529.07,529.19,528.25,528.67,7994.0
2023-03-09 10:30:00,528.87,529.05,527.2,527.95,3657.0,528.87,529.05,527.2,527.95,3657.0
2023-03-09 10:35:00,528.1,528.6,527.75,528.19,4454.0,528.1,528.6,527.75,528.19,4454.0
2023-03-09 10:40:00,528.89,528.91,528.3,528.68,2112.0,528.89,528.91,528.3,528.68,2112.0
2023-03-09 10:45:00,528.52,528.83,528.1,528.55,3475.0,528.52,528.83,528.1,528.55,3475.0
2023-03-09 10:50:00,528.66,529.1,528.63,528.79,3150.0,528.66,529.1,528.63,528.79,3150.0
2023-03-09 10:55:00,529.06,529.06,527.86,528.12,3300.0,529.06,529.06,527.86,528.12,3300.0
2023-03-09 11:00:00,528.11,528.22,527.81,528.0,1700.0,528.11,528.22,527.81,528.0,1700.0
2023-03-09 11:05:00,528.0,528.0,527.46,527.9,4400.0,528.0,528.0,527.46,527.9,4400.0
2023-03-09 11:10:00,527.87,528.33,527.33,527.54,2500.0,527.87,528.33,527.33,527.54,2500.0
2023-03-09 11:15:00,527.6,527.7,527.17,527.18,2500.0,527.6,527.7,527.17,527.18,2500.0
2023-03-09 11:20:00,527.17,527.42,526.68,527.37,4650.0,527.17,527.42,526.68,527.37,4650.0
2023-03-09 11:25:00,527.18,527.18,526.22,526.55,5444.0,527.18,527.18,526.22,526.55,5444.0
2023-03-09 11:30:00,526.64,526.67,525.37,525.37,7515.0,526.64,526.67,525.37,525.37,7515.0
2023-03-09 11:35:00,525.3,525.42,524.71,525.32,4476.0,525.3,525.42,524.71,525.32,4476.0
2023-03-09 11:40:00,525.33,525.89,525.32,525.66,5300.0,525.33,525.89,525.32,525.66,5300.0
2023-03-09 11:45:00,525.29,526.1,525.27,526.1,2890.0,525.29,526.1,525.27,526.1,2890.0
2023-03-09 11:50:00,525.8,526.52,525.47,526.52,2029.0,525.8,526.52,525.47,526.52,2029.0
2023-03-09 11:55:00,526.5,526.5,525.79,526.17,2225.0,526.5,526.5,525.79,526.17,2225.0
2023-03-09 12:00:00,526.11,526.11,524.39,524.5,8467.0,526.11,526.11,524.39,524.5,8467.0
2023-03-09 12:05:00,524.49,525.03,524.34,524.86,1350.0,524.49,525.03,524.34,524.86,1350.0
2023-03-09 12:10:00,525.11,525.54,524.61,525.54,8711.0,525.11,525.54,524.61,525.54,8711.0
2023-03-09 12:15:00,525.55,526.9,525.55,526.7,4227.0,525.55,526.9,525.55,526.7,4227.0
2023-03-09 12:20:00,526.26,526.54,525.96,525.96,1440.0,526.26,526.54,525.96,525.96,1440.0
2023-03-09 12:25:00,525.81,527.19,525.68,527.19,2800.0,525.81,527.19,525.68,527.19,2800.0
2023-03-09 12:30:00,526.7,527.78,526.7,527.78,1292.0,526.7,527.78,526.7,527.78,1292.0
2023-03-09 12:35:00,527.46,527.46,526.9,526.93,2400.0,527.46,527.46,526.9,526.93,2400.0
2023-03-09 12:40:00,526.73,527.44,526.55,526.95,2913.0,526.73,527.44,526.55,526.95,2913.0
2023-03-09 12:45:00,527.09,527.29,526.61,527.0,5482.0,527.09,527.29,526.61,527.0,5482.0
2023-03-09 12:50:00,526.93,527.56,526.93,527.46,3351.0,526.93,527.56,526.93,527.46,3351.0
2023-03-09 12:55:00,527.55,527.94,527.46,527.71,2384.0,527.55,527.94,527.46,527.71,2384.0
2023-03-09 13:00:00,527.67,529.16,527.66,528.69,5291.0,527.67,529.16,527.66,528.69,5291.0
2023-03-09 13:05:00,528.63,528.93,528.33,528.34,1674.0,528.63,528.93,528.33,528.34,1674.0
2023-03-09 13:10:00,528.58,528.58,527.86,528.42,5926.0,528.58,528.58,527.86,528.42,5926.0
2023-03-09 13:15:00,528.42,528.6,527.45,527.45,6047.0,528.42,528.6,527.45,527.45,6047.0
2023-03-09 13:20:00,527.7,527.86,527.26,527.31,3154.0,527.7,527.86,527.26,527.31,3154.0
2023-03-09 13:25:00,526.97,527.24,526.12,526.49,3433.0,526.97,527.24,526.12,526.49,3433.0
2023-03-09 13:30:00,526.28,526.56,526.19,526.25,6435.0,526.28,526.56,526.19,526.25,6435.0
2023-03-09 13:35:00,526.19,526.46,525.69,525.98,6140.0,526.19,526.46,525.69,525.98,6140.0
2023-03-09 13:40:00,526.02,526.15,525.6,525.99,7571.0,526.02,526.15,525.6,525.99,7571.0
2023-03-09 13:45:00,526.02,526.11,525.07,525.07,6803.0,526.02,526.11,525.07,525.07,6803.0
2023-03-09 13:50:00,525.22,525.96,524.83,525.96,3020.0,525.22,525.96,524.83,525.96,3020.0
2023-03-09 13:55:00,526.01,526.22,525.67,526.16,3488.0,526.01,526.22,525.67,526.16,3488.0
2023-03-09 14:00:00,526.11,526.22,525.61,525.83,2800.0,526.11,526.22,525.61,525.83,2800.0
2023-03-09 14:05:00,525.78,525.79,525.11,525.46,6150.0,525.78,525.79,525.11,525.46,6150.0
2023-03-09 14:10:00,525.43,525.92,525.15,525.92,3503.0,525.43,525.92,525.15,525.92,3503.0
2023-03-09 14:15:00,526.11,526.62,525.95,526.58,4070.0,526.11,526.62,525.95,526.58,4070.0
2023-03-09 14:20:00,526.5,527.14,526.5,527.14,2150.0,526.5,527.14,526.5,527.14,2150.0
2023-03-09 14:25:00,527.23,527.75,527.0,527.0,3400.0,527.23,527.75,527.0,527.0,3400.0
2023-03-09 14:30:00,526.25,526.66,525.74,526.47,4382.0,526.25,526.66,525.74,526.47,4382.0
2023-03-09 14:35:00,526.74,527.36,526.26,526.56,2525.0,526.74,527.36,526.26,526.56,2525.0
2023-03-09 14:40:00,526.54,527.37,526.54,526.74,4281.0,526.54,527.37,526.54,526.74,4281.0
2023-03-09 14:45:00,526.85,527.46,526.39,526.39,3132.0,526.85,527.46,526.39,526.39,3132.0
2023-03-09 14:50:00,526.69,527.12,525.95,526.66,10221.0,526.69,527.12,525.95,526.66,10221.0
2023-03-09 14:55:00,526.88,526.88,525.14,525.39,4465.0,526.88,526.88,525.14,525.39,4465.0
2023-03-09 15:00:00,525.32,525.4,524.17,524.23,5599.0,525.32,525.4,524.17,524.23,5599.0
2023-03-09 15:05:00,524.2,524.25,523.52,524.0,6689.0,524.2,524.25,523.52,524.0,6689.0
2023-03-09 15:10:00,524.0,524.18,523.09,523.45,8479.0,524.0,524.18,523.09,523.45,8479.0
2023-03-09 15:15:00,523.25,523.32,521.48,521.62,6658.0,523.25,523.32,521.48,521.62,6658.0
2023-03-09 15:20:00,521.76,522.52,521.17,522.25,12191.0,521.76,522.52,521.17,522.25,12191.0
2023-03-09 15:25:00,522.19,523.41,522.05,523.11,8710.0,522.19,523.41,522.05,523.11,8710.0
2023-03-09 15:30:00,522.96,523.71,522.76,523.21,8288.0,522.96,523.71,522.76,523.21,8288.0
2023-03-09 15:35:00,523.11,523.6,522.37,522.98,11695.0,523.11,523.6,522.37,522.98,11695.0
2023-03-09 15:40:00,522.82,523.17,522.31,523.1,12180.0,522.82,523.17,522.31,523.1,12180.0
2023-03-09 15:45:00,523.0,523.46,522.18,523.18,17638.0,523.0,523.46,522.18,523.18,17638.0
2023-03-09 15:50:00,522.97,524.07,521.7,521.86,27602.0,522.97,524.07,521.7,521.86,27602.0
2023-03-09 15:55:00,521.71,521.74,519.5,520.08,62521.0,521.71,521.74,519.5,520.08,62521.0
2023-03-10 09:30:00,522.13,522.88,514.35,520.37,51592.0,522.13,522.88,514.35,520.37,51592.0
2023-03-10 09:35:00,521.37,525.16,519.32,524.17,27842.0,521.37,525.16,519.32,524.17,27842.0
2023-03-10 09:40:00,524.07,527.49,523.15,526.94,21553.0,524.07,527.49,523.15,526.94,21553.0
2023-03-10 09:45:00,527.21,527.88,524.74,525.5,17367.0,527.21,527.88,524.74,525.5,17367.0
2023-03-10 09:50:00,525.5,530.78,525.14,529.57,21259.0,525.5,530.78,525.14,529.57,21259.0
2023-03-10 09:55:00,529.93,532.94,528.9,532.71,12648.0,529.93,532.94,528.9,532.71,12648.0
2023-03-10 10:00:00,533.0,533.24,529.48,530.0,30529.0,533.0,533.24,529.48,530.0,30529.0
2023-03-10 10:05:00,530.2,530.24,528.97,529.57,8180.0,530.2,530.24,528.97,529.57,8180.0
2023-03-10 10:10:00,529.26,529.79,526.93,527.36,19073.0,529.26,529.79,526.93,527.36,19073.0
2023-03-10 10:15:00,526.9,527.67,525.23,525.54,7767.0,526.9,527.67,525.23,525.54,7767.0
2023-03-10 10:20:00,525.35,527.29,525.35,526.21,6945.0,525.35,527.29,525.35,526.21,6945.0
2023-03-10 10:25:00,526.44,528.39,525.85,528.39,6176.0,526.44,528.39,525.85,528.39,6176.0
2023-03-10 10:30:00,528.09,530.66,528.09,529.7,21043.0,528.09,530.66,528.09,529.7,21043.0
2023-03-10 10:35:00,529.03,530.29,527.83,527.83,11283.0,529.03,530.29,527.83,527.83,11283.0
2023-03-10 10:40:00,527.78,528.52,526.72,526.72,3799.0,527.78,528.52,526.72,526.72,3799.0
2023-03-10 10:45:00,526.82,527.19,524.65,525.0,6367.0,526.82,527.19,524.65,525.0,6367.0
2023-03-10 10:50:00,525.4,525.9,524.27,525.11,6715.0,525.4,525.9,524.27,525.11,6715.0
2023-03-10 10:55:00,525.47,527.52,525.43,527.52,5700.0,525.47,527.52,525.43,527.52,5700.0
2023-03-10 11:00:00,527.84,527.85,526.53,526.94,3595.0,527.84,527.85,526.53,526.94,3595.0
2023-03-10 11:05:00,526.6,527.22,525.68,526.93,7812.0,526.6,527.22,525.68,526.93,7812.0
2023-03-10 11:10:00,526.47,526.47,524.87,525.76,5378.0,526.47,526.47,524.87,525.76,5378.0
2023-03-10 11:15:00,525.25,526.09,524.39,525.36,8153.0,525.25,526.09,524.39,525.36,8153.0
2023-03-10 11:20:00,525.68,526.89,525.68,526.23,6313.0,525.68,526.89,525.68,526.23,6313.0
2023-03-10 11:25:00,526.77,527.77,526.74,527.76,3300.0,526.77,527.77,526.74,527.76,3300.0
2023-03-10 11:30:00,527.55,528.54,527.51,528.46,8117.0,527.55,528.54,527.51,528.46,8117.0
2023-03-10 11:35:00,528.23,528.47,526.41,526.5,6108.0,528.23,528.47,526.41,526.5,6108.0
2023-03-10 11:40:00,526.25,526.65,525.82,526.0,1721.0,526.25,526.65,525.82,526.0,1721.0
2023-03-10 11:45:00,526.25,526.59,525.38,526.59,4288.0,526.25,526.59,525.38,526.59,4288.0
2023-03-10 11:50:00,526.51,526.93,525.82,526.9,2400.0,526.51,526.93,525.82,526.9,2400.0
2023-03-10 11:55:00,526.98,527.62,526.37,527.2,5200.0,526.98,527.62,526.37,527.2,5200.0
2023-03-10 12:00:00,527.42,528.27,527.4,527.49,3250.0,527.42,528.27,527.4,527.49,3250.0
2023-03-10 12:05:00,527.39,527.57,525.89,525.93,3192.0,527.39,527.57,525.89,525.93,3192.0
2023-03-10 12:10:00,525.64,526.63,525.45,525.82,3985.0,525.64,526.63,525.45,525.82,3985.0
2023-03-10 12:15:00,526.43,526.76,526.14,526.52,2200.0,526.43,526.76,526.14,526.52,2200.0
2023-03-10 12:20:00,526.34,526.7,524.58,524.76,4423.0,526.34,526.7,524.58,524.76,4423.0
2023-03-10 12:25:00,524.94,525.29,524.66,525.0,2320.0,524.94,525.29,524.66,525.0,2320.0
2023-03-10 12:30:00,525.12,526.81,524.5,526.24,4045.0,525.12,526.81,524.5,526.24,4045.0
2023-03-10 12:35:00,526.45,527.02,525.88,526.82,3860.0,526.45,527.02,525.88,526.82,3860.0
2023-03-10 12:40:00,526.76,527.12,526.19,527.06,1950.0,526.76,527.12,526.19,527.06,1950.0
2023-03-10 12:45:00,527.09,527.82,526.64,526.64,1800.0,527.09,527.82,526.64,526.64,1800.0
2023-03-10 12:50:00,526.6,526.94,525.36,525.94,3563.0,526.6,526.94,525.36,525.94,3563.0
2023-03-10 12:55:00,525.75,525.91,524.69,524.94,4025.0,525.75,525.91,524.69,524.94,4025.0
2023-03-10 13:00:00,524.97,525.21,524.29,524.67,4207.0,524.97,525.21,524.29,524.67,4207.0
2023-03-10 13:05:00,524.67,525.01,524.27,524.72,4050.0,524.67,525.01,524.27,524.72,4050.0
2023-03-10 13:10:00,524.82,524.99,524.45,524.62,3400.0,524.82,524.99,524.45,524.62,3400.0
2023-03-10 13:15:00,524.31,524.31,521.58,521.87,13718.0,524.31,524.31,521.58,521.87,13718.0
2023-03-10 13:20:00,521.95,522.22,521.41,521.41,5628.0,521.95,522.22,521.41,521.41,5628.0
2023-03-10 13:25:00,521.46,521.89,520.31,521.08,4352.0,521.46,521.89,520.31,521.08,4352.0
2023-03-10 13:30:00,521.09,521.24,519.86,520.52,7439.0,521.09,521.24,519.86,520.52,7439.0
2023-03-10 13:35:00,520.27,521.46,520.25,520.6,4204.0,520.27,521.46,520.25,520.6,4204.0
2023-03-10 13:40:00,520.6,520.65,518.73,518.73,6223.0,520.6,520.65,518.73,518.73,6223.0
2023-03-10 13:45:00,518.92,518.92,516.29,516.85,12533.0,518.92,518.92,516.29,516.85,12533.0
2023-03-10 13:50:00,516.78,516.78,515.51,516.49,14461.0,516.78,516.78,515.51,516.49,14461.0
2023-03-10 13:55:00,516.18,516.78,515.58,516.56,8299.0,516.18,516.78,515.58,516.56,8299.0
2023-03-10 14:00:00,516.79,520.04,516.79,519.74,10777.0,516.79,520.04,516.79,519.74,10777.0
2023-03-10 14:05:00,519.74,521.81,519.49,521.79,11372.0,519.74,521.81,519.49,521.79,11372.0
2023-03-10 14:10:00,522.09,522.29,520.24,520.64,6907.0,522.09,522.29,520.24,520.64,6907.0
2023-03-10 14:15:00,520.57,520.99,518.75,519.15,11696.0,520.57,520.99,518.75,519.15,11696.0
2023-03-10 14:20:00,519.37,519.37,518.42,518.74,13918.0,519.37,519.37,518.42,518.74,13918.0
2023-03-10 14:25:00,518.54,518.7,515.96,516.78,7822.0,518.54,518.7,515.96,516.78,7822.0
2023-03-10 14:30:00,516.83,517.29,516.29,516.62,8909.0,516.83,517.29,516.29,516.62,8909.0
2023-03-10 14:35:00,516.51,519.73,516.51,519.73,7153.0,516.51,519.73,516.51,519.73,7153.0
2023-03-10 14:40:00,519.89,520.54,518.89,518.89,3188.0,519.89,520.54,518.89,518.89,3188.0
2023-03-10 14:45:00,519.43,522.0,519.01,522.0,4903.0,519.43,522.0,519.01,522.0,4903.0
2023-03-10 14:50:00,522.28,524.33,522.05,523.68,5588.0,522.28,524.33,522.05,523.68,5588.0
2023-03-10 14:55:00,524.26,524.27,523.0,523.54,6900.0,524.26,524.27,523.0,523.54,6900.0
2023-03-10 15:00:00,523.53,523.78,522.76,523.08,4828.0,523.53,523.78,522.76,523.08,4828.0
2023-03-10 15:05:00,523.08,523.26,521.94,523.19,3500.0,523.08,523.26,521.94,523.19,3500.0
2023-03-10 15:10:00,522.71,524.26,522.52,523.73,4234.0,522.71,524.26,522.52,523.73,4234.0
2023-03-10 15:15:00,524.02,524.02,522.02,522.08,5515.0,524.02,524.02,522.02,522.08,5515.0
2023-03-10 15:20:00,522.09,522.09,520.9,521.63,7274.0,522.09,522.09,520.9,521.63,7274.0
2023-03-10 15:25:00,521.99,522.6,521.98,522.03,2700.0,521.99,522.6,521.98,522.03,2700.0
2023-03-10 15:30:00,522.03,522.99,521.91,522.25,6327.0,522.03,522.99,521.91,522.25,6327.0
2023-03-10 15:35:00,521.86,522.24,521.05,522.13,5532.0,521.86,522.24,521.05,522.13,5532.0
2023-03-10 15:40:00,522.13,522.13,520.87,521.39,13408.0,522.13,522.13,520.87,521.39,13408.0
2023-03-10 15:45:00,521.37,521.54,520.72,521.23,15082.0,521.37,521.54,520.72,521.23,15082.0
2023-03-10 15:50:00,521.41,522.7,520.5,521.21,24272.0,521.41,522.7,520.5,521.21,24272.0
2023-03-10 15:55:00,520.97,521.76,519.44,521.76,57475.0,520.97,521.76,519.44,521.76,57475.0
2023-03-13 09:30:00,516.29,520.57,516.29,518.97,13553.0,516.29,520.57,516.29,518.97,13553.0
2023-03-13 09:35:00,519.68,519.96,518.2,518.2,2735.0,519.68,519.96,518.2,518.2,2735.0
2023-03-13 09:40:00,518.04,518.04,517.36,517.89,1095.0,518.04,518.04,517.36,517.89,1095.0
2023-03-13 09:45:00,518.07,520.59,518.02,520.03,3640.0,518.07,520.59,518.02,520.03,3640.0
2023-03-13 09:50:00,520.11,520.71,518.28,519.4,5121.0,520.11,520.71,518.28,519.4,5121.0
2023-03-13 09:55:00,520.48,521.86,519.24,520.98,9039.0,520.48,521.86,519.24,520.98,9039.0
2023-03-13 10:00:00,520.73,520.73,518.63,520.46,3696.0,520.73,520.73,518.63,520.46,3696.0
2023-03-13 10:05:00,519.9,521.28,518.97,520.59,5135.0,519.9,521.28,518.97,520.59,5135.0
2023-03-13 10:10:00,520.29,520.67,518.18,518.59,2363.0,520.29,520.67,518.18,518.59,2363.0
2023-03-13 10:15:00,517.38,517.77,516.12,516.12,1800.0,517.38,517.77,516.12,516.12,1800.0
2023-03-13 10:20:00,515.58,515.81,514.37,514.88,5150.0,515.58,515.81,514.37,514.88,5150.0
2023-03-13 10:25:00,514.76,514.82,512.1,512.28,9483.0,514.76,514.82,512.1,512.28,9483.0
2023-03-13 10:30:00,512.0,514.06,511.7,514.05,5622.0,512.0,514.06,511.7,514.05,5622.0
2023-03-13 10:35:00,513.83,513.83,511.65,511.65,4938.0,513.83,513.83,511.65,511.65,4938.0
2023-03-13 10:40:00,511.5,512.05,511.2,511.86,5891.0,511.5,512.05,511.2,511.86,5891.0
2023-03-13 10:45:00,512.2,513.69,512.05,513.04,2200.0,512.2,513.69,512.05,513.04,2200.0
2023-03-13 10:50:00,513.32,513.43,510.76,511.24,5877.0,513.32,513.43,510.76,511.24,5877.0
2023-03-13 10:55:00,511.98,515.02,511.97,514.86,1861.0,511.98,515.02,511.97,514.86,1861.0
2023-03-13 11:00:00,514.53,517.34,514.5,516.21,7427.0,514.53,517.34,514.5,516.21,7427.0
2023-03-13 11:05:00,516.0,517.0,515.99,516.84,1426.0,516.0,517.0,515.99,516.84,1426.0
2023-03-13 11:10:00,516.52,517.85,516.45,517.14,3051.0,516.52,517.85,516.45,517.14,3051.0
2023-03-13 11:15:00,517.36,517.36,516.18,516.56,1846.0,517.36,517.36,516.18,516.56,1846.0
2023-03-13 11:20:00,516.51,516.96,515.33,515.57,2150.0,516.51,516.96,515.33,515.57,2150.0
2023-03-13 11:25:00,515.67,517.13,515.67,517.11,4256.0,515.67,517.13,515.67,517.11,4256.0
2023-03-13 11:30:00,516.97,517.39,515.5,515.57,1931.0,516.97,517.39,515.5,515.57,1931.0
2023-03-13 11:35:00,515.6,515.6,513.84,514.25,1400.0,515.6,515.6,513.84,514.25,1400.0
2023-03-13 11:40:00,514.61,516.03,514.18,516.03,4899.0,514.61,516.03,514.18,516.03,4899.0
2023-03-13 11:45:00,515.38,517.26,514.66,517.21,3530.0,515.38,517.26,514.66,517.21,3530.0
2023-03-13 11:50:00,517.25,517.43,516.01,516.07,3420.0,517.25,517.43,516.01,516.07,3420.0
2023-03-13 11:55:00,516.04,518.09,516.0,518.06,3491.0,516.04,518.09,516.0,518.06,3491.0
2023-03-13 12:00:00,518.44,519.51,517.1,517.46,5303.0,518.44,519.51,517.1,517.46,5303.0
2023-03-13 12:05:00,517.47,519.09,517.42,518.99,11872.0,517.47,519.09,517.42,518.99,11872.0
2023-03-13 12:10:00,518.8,518.83,516.98,516.98,4451.0,518.8,518.83,516.98,516.98,4451.0
2023-03-13 12:15:00,516.98,517.68,516.89,516.89,600.0,516.98,517.68,516.89,516.89,600.0
2023-03-13 12:20:00,517.07,517.44,516.0,516.0,1400.0,517.07,517.44,516.0,516.0,1400.0
2023-03-13 12:25:00,516.18,516.81,516.18,516.81,1600.0,516.18,516.81,516.18,516.81,1600.0
2023-03-13 12:30:00,516.85,516.85,515.96,516.51,1900.0,516.85,516.85,515.96,516.51,1900.0
2023-03-13 12:35:00,516.68,517.51,516.6,517.22,3000.0,516.68,517.51,516.6,517.22,3000.0
2023-03-13 12:40:00,517.0,518.04,517.0,517.48,2600.0,517.0,518.04,517.0,517.48,2600.0
2023-03-13 12:45:00,517.26,517.26,515.9,516.24,2225.0,517.26,517.26,515.9,516.24,2225.0
2023-03-13 12:50:00,515.82,516.64,515.58,516.63,1127.0,515.82,516.64,515.58,516.63,1127.0
2023-03-13 12:55:00,516.34,516.34,515.17,515.63,1900.0,516.34,516.34,515.17,515.63,1900.0
2023-03-13 13:00:00,515.85,516.4,515.0,515.83,1800.0,515.85,516.4,515.0,515.83,1800.0
2023-03-13 13:05:00,515.88,516.7,515.25,516.7,1818.0,515.88,516.7,515.25,516.7,1818.0
2023-03-13 13:10:00,517.12,517.38,516.54,516.96,3700.0,517.12,517.38,516.54,516.96,3700.0
2023-03-13 13:15:00,516.7,517.6,516.7,517.18,2700.0,516.7,517.6,516.7,517.18,2700.0
2023-03-13 13:20:00,517.25,517.26,516.69,516.87,1200.0,517.25,517.26,516.69,516.87,1200.0
2023-03-13 13:25:00,516.45,517.04,515.78,516.88,2800.0,516.45,517.04,515.78,516.88,2800.0
2023-03-13 13:30:00,516.81,516.91,516.47,516.47,1785.0,516.81,516.91,516.47,516.47,1785.0
2023-03-13 13:35:00,516.42,518.36,516.37,518.36,2615.0,516.42,518.36,516.37,518.36,2615.0
2023-03-13 13:40:00,518.23,518.66,517.72,518.55,4033.0,518.23,518.66,517.72,518.55,4033.0
2023-03-13 13:45:00,518.5,519.07,518.19,518.19,4567.0,518.5,519.07,518.19,518.19,4567.0
2023-03-13 13:50:00,518.19,518.41,517.5,517.5,2743.0,518.19,518.41,517.5,517.5,2743.0
2023-03-13 13:55:00,518.27,518.28,517.75,517.75,1904.0,518.27,518.28,517.75,517.75,1904.0
2023-03-13 14:00:00,517.31,518.84,517.31,518.33,2700.0,517.31,518.84,517.31,518.33,2700.0
2023-03-13 14:05:00,518.37,518.37,517.94,517.94,1563.0,518.37,518.37,517.94,517.94,1563.0
2023-03-13 14:10:00,517.94,518.06,517.2,517.34,2800.0,517.94,518.06,517.2,517.34,2800.0
2023-03-13 14:15:00,517.6,518.02,516.95,517.92,4000.0,517.6,518.02,516.95,517.92,4000.0
2023-03-13 14:20:00,517.51,518.18,517.35,518.18,2069.0,517.51,518.18,517.35,518.18,2069.0
2023-03-13 14:25:00,518.11,518.11,517.46,517.69,1341.0,518.11,518.11,517.46,517.69,1341.0
2023-03-13 14:30:00,517.61,517.88,517.39,517.47,1900.0,517.61,517.88,517.39,517.47,1900.0
2023-03-13 14:35:00,517.45,517.46,515.95,516.43,2922.0,517.45,517.46,515.95,516.43,2922.0
2023-03-13 14:40:00,516.14,517.09,516.08,516.7,2941.0,516.14,517.09,516.08,516.7,2941.0
2023-03-13 14:45:00,516.53,516.61,515.25,515.84,2400.0,516.53,516.61,515.25,515.84,2400.0
2023-03-13 14:50:00,516.1,516.14,515.65,516.13,3461.0,516.1,516.14,515.65,516.13,3461.0
2023-03-13 14:55:00,516.05,516.42,515.64,516.09,3900.0,516.05,516.42,515.64,516.09,3900.0
2023-03-13 15:00:00,516.07,516.33,515.66,515.73,2801.0,516.07,516.33,515.66,515.73,2801.0
2023-03-13 15:05:00,515.65,516.38,515.63,515.63,3149.0,515.65,516.38,515.63,515.63,3149.0
2023-03-13 15:10:00,515.93,516.27,515.72,516.16,2700.0,515.93,516.27,515.72,516.16,2700.0
2023-03-13 15:15:00,516.48,516.48,515.67,515.67,2900.0,516.48,516.48,515.67,515.67,2900.0
2023-03-13 15:20:00,515.41,515.42,514.45,514.87,6025.0,515.41,515.42,514.45,514.87,6025.0
2023-03-13 15:25:00,514.84,514.84,513.25,513.87,13292.0,514.84,514.84,513.25,513.87,13292.0
2023-03-13 15:30:00,513.97,516.06,513.85,515.96,5978.0,513.97,516.06,513.85,515.96,5978.0
2023-03-13 15:35:00,515.72,516.08,515.31,516.04,5359.0,515.72,516.08,515.31,516.04,5359.0
2023-03-13 15:40:00,516.39,516.5,515.46,515.59,8129.0,516.39,516.5,515.46,515.59,8129.0
2023-03-13 15:45:00,515.5,515.53,514.52,514.92,5811.0,515.5,515.53,514.52,514.92,5811.0
2023-03-13 15:50:00,514.81,514.9,513.02,513.02,18023.0,514.81,514.9,513.02,513.02,18023.0
2023-03-13 15:55:00,513.01,514.04,512.0,514.04,49606.0,513.01,514.04,512.0,514.04,49606.0
2023-03-14 09:30:00,519.99,520.78,515.46,515.93,11966.0,519.99,520.78,515.46,515.93,11966.0
2023-03-14 09:35:00,515.92,518.96,515.54,518.95,4317.0,515.92,518.96,515.54,518.95,4317.0
2023-03-14 09:40:00,519.4,521.05,519.4,521.05,6983.0,519.4,521.05,519.4,521.05,6983.0
2023-03-14 09:45:00,521.31,522.52,520.68,521.93,7037.0,521.31,522.52,520.68,521.93,7037.0
2023-03-14 09:50:00,521.51,521.51,519.52,520.15,3000.0,521.51,521.51,519.52,520.15,3000.0
2023-03-14 09:55:00,519.91,520.98,519.28,520.81,4392.0,519.91,520.98,519.28,520.81,4392.0
2023-03-14 10:00:00,521.14,522.11,520.46,522.05,14726.0,521.14,522.11,520.46,522.05,14726.0
2023-03-14 10:05:00,521.88,523.41,521.88,522.28,7586.0,521.88,523.41,521.88,522.28,7586.0
2023-03-14 10:10:00,522.64,522.74,521.0,522.16,4499.0,522.64,522.74,521.0,522.16,4499.0
2023-03-14 10:15:00,522.19,522.84,522.18,522.38,3678.0,522.19,522.84,522.18,522.38,3678.0
2023-03-14 10:20:00,521.97,523.7,521.97,523.6,3800.0,521.97,523.7,521.97,523.6,3800.0
2023-03-14 10:25:00,523.85,524.38,523.16,523.85,3507.0,523.85,524.38,523.16,523.85,3507.0
2023-03-14 10:30:00,523.89,524.05,523.53,524.04,4367.0,523.89,524.05,523.53,524.04,4367.0
2023-03-14 10:35:00,523.9,525.0,523.9,524.25,4252.0,523.9,525.0,523.9,524.25,4252.0
2023-03-14 10:40:00,524.4,525.0,523.94,523.94,3484.0,524.4,525.0,523.94,523.94,3484.0
2023-03-14 10:45:00,524.13,524.96,524.13,524.9,2669.0,524.13,524.96,524.13,524.9,2669.0
2023-03-14 10:50:00,524.81,524.81,523.42,523.42,4822.0,524.81,524.81,523.42,523.42,4822.0
2023-03-14 10:55:00,523.51,523.51,522.37,522.51,9701.0,523.51,523.51,522.37,522.51,9701.0
2023-03-14 11:00:00,522.6,523.26,522.46,523.23,6087.0,522.6,523.26,522.46,523.23,6087.0
2023-03-14 11:05:00,522.64,523.34,522.64,523.06,9817.0,522.64,523.34,522.64,523.06,9817.0
2023-03-14 11:10:00,523.18,523.18,522.52,522.59,2717.0,523.18,523.18,522.52,522.59,2717.0
2023-03-14 11:15:00,522.65,522.65,521.93,522.09,1100.0,522.65,522.65,521.93,522.09,1100.0
2023-03-14 11:20:00,522.09,522.09,520.77,521.73,5747.0,522.09,522.09,520.77,521.73,5747.0
2023-03-14 11:25:00,521.96,522.07,521.67,521.83,1200.0,521.96,522.07,521.67,521.83,1200.0
2023-03-14 11:30:00,522.03,522.53,521.46,521.55,6600.0,522.03,522.53,521.46,521.55,6600.0
2023-03-14 11:35:00,521.51,521.7,521.15,521.58,2529.0,521.51,521.7,521.15,521.58,2529.0
2023-03-14 11:40:00,521.67,521.73,521.24,521.5,900.0,521.67,521.73,521.24,521.5,900.0
2023-03-14 11:45:00,521.51,521.52,521.33,521.35,1100.0,521.51,521.52,521.33,521.35,1100.0
2023-03-14 11:50:00,521.38,521.78,520.66,520.91,2879.0,521.38,521.78,520.66,520.91,2879.0
2023-03-14 11:55:00,520.95,521.34,520.94,521.17,1707.0,520.95,521.34,520.94,521.17,1707.0
2023-03-14 12:00:00,521.13,521.62,521.1,521.12,2250.0,521.13,521.62,521.1,521.12,2250.0
2023-03-14 12:05:00,520.99,521.14,520.8,520.81,1400.0,520.99,521.14,520.8,520.81,1400.0
2023-03-14 12:10:00,521.0,521.64,521.0,521.64,2400.0,521.0,521.64,521.0,521.64,2400.0
2023-03-14 12:15:00,521.65,521.8,521.23,521.4,1972.0,521.65,521.8,521.23,521.4,1972.0
2023-03-14 12:20:00,521.24,521.24,520.63,520.68,1700.0,521.24,521.24,520.63,520.68,1700.0
2023-03-14 12:25:00,520.41,520.41,519.62,520.0,7303.0,520.41,520.41,519.62,520.0,7303.0
2023-03-14 12:30:00,520.05,520.18,519.48,519.97,2300.0,520.05,520.18,519.48,519.97,2300.0
2023-03-14 12:35:00,520.09,520.09,519.28,519.45,4098.0,520.09,520.09,519.28,519.45,4098.0
2023-03-14 12:40:00,519.5,519.5,518.23,518.57,2400.0,519.5,519.5,518.23,518.57,2400.0
2023-03-14 12:45:00,518.51,519.3,518.31,519.3,4148.0,518.51,519.3,518.31,519.3,4148.0
2023-03-14 12:50:00,519.42,519.61,518.35,518.93,3700.0,519.42,519.61,518.35,518.93,3700.0
2023-03-14 12:55:00,518.85,519.33,518.69,519.33,2900.0,518.85,519.33,518.69,519.33,2900.0
2023-03-14 13:00:00,519.33,519.47,519.01,519.21,3300.0,519.33,519.47,519.01,519.21,3300.0
2023-03-14 13:05:00,519.21,519.36,518.31,518.62,1700.0,519.21,519.36,518.31,518.62,1700.0
2023-03-14 13:10:00,517.7,518.0,517.7,517.87,1100.0,517.7,518.0,517.7,517.87,1100.0
2023-03-14 13:15:00,517.41,517.41,516.28,516.58,5179.0,517.41,517.41,516.28,516.58,5179.0
2023-03-14 13:20:00,516.76,516.77,516.07,516.32,1300.0,516.76,516.77,516.07,516.32,1300.0
2023-03-14 13:25:00,516.55,517.12,516.55,516.62,2279.0,516.55,517.12,516.55,516.62,2279.0
2023-03-14 13:30:00,516.49,516.57,516.48,516.56,300.0,516.49,516.57,516.48,516.56,300.0
2023-03-14 13:35:00,516.64,516.84,516.52,516.84,900.0,516.64,516.84,516.52,516.84,900.0
2023-03-14 13:40:00,516.84,516.95,516.13,516.13,2350.0,516.84,516.95,516.13,516.13,2350.0
2023-03-14 13:45:00,515.78,515.8,515.29,515.55,2306.0,515.78,515.8,515.29,515.55,2306.0
2023-03-14 13:50:00,515.77,516.24,515.71,516.08,1500.0,515.77,516.24,515.71,516.08,1500.0
2023-03-14 13:55:00,515.76,515.89,515.38,515.38,2021.0,515.76,515.89,515.38,515.38,2021.0
2023-03-14 14:00:00,515.55,515.55,514.47,514.47,4246.0,515.55,515.55,514.47,514.47,4246.0
2023-03-14 14:05:00,514.29,514.57,514.0,514.47,2610.0,514.29,514.57,514.0,514.47,2610.0
2023-03-14 14:10:00,514.38,514.97,514.37,514.73,2317.0,514.38,514.97,514.37,514.73,2317.0
2023-03-14 14:15:00,514.06,514.29,513.78,514.29,1900.0,514.06,514.29,513.78,514.29,1900.0
2023-03-14 14:20:00,514.25,514.7,514.03,514.46,3268.0,514.25,514.7,514.03,514.46,3268.0
2023-03-14 14:25:00,514.29,516.02,514.29,515.99,4383.0,514.29,516.02,514.29,515.99,4383.0
2023-03-14 14:30:00,515.91,516.47,515.91,516.27,1508.0,515.91,516.47,515.91,516.27,1508.0
2023-03-14 14:35:00,516.0,516.61,515.82,516.36,1750.0,516.0,516.61,515.82,516.36,1750.0
2023-03-14 14:40:00,516.05,516.28,515.81,516.27,1330.0,516.05,516.28,515.81,516.27,1330.0
2023-03-14 14:45:00,516.08,516.28,515.61,515.75,3381.0,516.08,516.28,515.61,515.75,3381.0
2023-03-14 14:50:00,515.75,516.13,515.36,515.36,1800.0,515.75,516.13,515.36,515.36,1800.0
2023-03-14 14:55:00,515.25,515.25,514.63,514.63,1600.0,515.25,515.25,514.63,514.63,1600.0
2023-03-14 15:00:00,514.63,515.24,514.33,515.24,2800.0,514.63,515.24,514.33,515.24,2800.0
2023-03-14 15:05:00,514.96,515.04,513.71,513.71,2508.0,514.96,515.04,513.71,513.71,2508.0
2023-03-14 15:10:00,514.09,514.09,513.58,513.95,1310.0,514.09,514.09,513.58,513.95,1310.0
2023-03-14 15:15:00,513.72,514.3,513.72,513.94,5201.0,513.72,514.3,513.72,513.94,5201.0
2023-03-14 15:20:00,514.19,514.19,513.18,513.51,1801.0,514.19,514.19,513.18,513.51,1801.0
2023-03-14 15:25:00,513.74,513.93,513.35,513.5,7023.0,513.74,513.93,513.35,513.5,7023.0
2023-03-14 15:30:00,513.26,514.92,513.26,514.89,4001.0,513.26,514.92,513.26,514.89,4001.0
2023-03-14 15:35:00,515.13,516.3,515.13,516.29,3195.0,515.13,516.3,515.13,516.29,3195.0
2023-03-14 15:40:00,516.11,516.51,515.89,516.46,4309.0,516.11,516.51,515.89,516.46,4309.0
2023-03-14 15:45:00,516.46,516.83,516.11,516.26,4402.0,516.46,516.83,516.11,516.26,4402.0
2023-03-14 15:50:00,516.45,517.21,514.99,515.74,19622.0,516.45,517.21,514.99,515.74,19622.0
2023-03-14 15:55:00,515.74,518.84,515.73,518.73,21137.0,515.74,518.84,515.73,518.73,21137.0
2023-03-15 09:30:00,513.28,514.5,511.01,513.99,12770.0,513.28,514.5,511.01,513.99,12770.0
2023-03-15 09:35:00,512.99,512.99,512.0,512.0,1623.0,512.99,512.99,512.0,512.0,1623.0
2023-03-15 09:40:00,511.79,515.2,511.78,514.57,2081.0,511.79,515.2,511.78,514.57,2081.0
2023-03-15 09:45:00,514.09,515.36,512.64,515.36,2221.0,514.09,515.36,512.64,515.36,2221.0
2023-03-15 09:50:00,515.29,515.29,512.89,513.34,3263.0,515.29,515.29,512.89,513.34,3263.0
2023-03-15 09:55:00,513.36,513.36,512.72,513.25,1600.0,513.36,513.36,512.72,513.25,1600.0
2023-03-15 10:00:00,513.96,515.13,513.66,514.38,2094.0,513.96,515.13,513.66,514.38,2094.0
2023-03-15 10:05:00,514.54,514.74,513.72,513.77,2990.0,514.54,514.74,513.72,513.77,2990.0
2023-03-15 10:10:00,514.48,514.63,513.63,513.81,4097.0,514.48,514.63,513.63,513.81,4097.0
2023-03-15 10:15:00,513.63,514.5,513.38,514.5,1494.0,513.63,514.5,513.38,514.5,1494.0
2023-03-15 10:20:00,514.89,515.67,514.89,515.02,1505.0,514.89,515.67,514.89,515.02,1505.0
2023-03-15 10:25:00,514.85,516.0,514.85,515.72,1156.0,514.85,516.0,514.85,515.72,1156.0
2023-03-15 10:30:00,515.75,515.95,514.71,514.78,4092.0,515.75,515.95,514.71,514.78,4092.0
2023-03-15 10:35:00,514.71,516.46,514.6,516.45,2300.0,514.71,516.46,514.6,516.45,2300.0
2023-03-15 10:40:00,516.42,516.55,515.74,516.21,4627.0,516.42,516.55,515.74,516.21,4627.0
2023-03-15 10:45:00,516.34,517.49,516.34,517.45,3405.0,516.34,517.49,516.34,517.45,3405.0
2023-03-15 10:50:00,517.04,517.04,515.79,516.05,4280.0,517.04,517.04,515.79,516.05,4280.0
2023-03-15 10:55:00,515.7,516.83,515.68,516.83,4912.0,515.7,516.83,515.68,516.83,4912.0
2023-03-15 11:00:00,516.66,516.95,516.28,516.47,3000.0,516.66,516.95,516.28,516.47,3000.0
2023-03-15 11:05:00,516.38,516.97,515.96,516.39,6836.0,516.38,516.97,515.96,516.39,6836.0
2023-03-15 11:10:00,516.39,516.7,516.39,516.42,1100.0,516.39,516.7,516.39,516.42,1100.0
2023-03-15 11:15:00,516.38,517.05,516.37,517.05,1300.0,516.38,517.05,516.37,517.05,1300.0
2023-03-15 11:20:00,517.05,517.34,515.98,516.21,4884.0,517.05,517.34,515.98,516.21,4884.0
2023-03-15 11:25:00,516.21,516.26,515.82,515.83,700.0,516.21,516.26,515.82,515.83,700.0
2023-03-15 11:30:00,515.83,516.02,515.09,515.31,1440.0,515.83,516.02,515.09,515.31,1440.0
2023-03-15 11:35:00,515.0,515.0,514.3,514.3,600.0,515.0,515.0,514.3,514.3,600.0
2023-03-15 11:40:00,514.64,515.21,514.06,514.19,1899.0,514.64,515.21,514.06,514.19,1899.0
2023-03-15 11:45:00,514.6,515.79,514.53,515.79,4912.0,514.6,515.79,514.53,515.79,4912.0
2023-03-15 11:50:00,515.13,515.66,514.93,515.48,3781.0,515.13,515.66,514.93,515.48,3781.0
2023-03-15 11:55:00,515.28,516.17,515.28,516.17,1325.0,515.28,516.17,515.28,516.17,1325.0
2023-03-15 12:00:00,516.24,516.64,516.08,516.13,2124.0,516.24,516.64,516.08,516.13,2124.0
2023-03-15 12:05:00,515.76,515.98,515.35,515.36,2629.0,515.76,515.98,515.35,515.36,2629.0
2023-03-15 12:10:00,515.08,515.56,514.3,514.61,5942.0,515.08,515.56,514.3,514.61,5942.0
2023-03-15 12:15:00,514.68,514.98,514.58,514.83,1000.0,514.68,514.98,514.58,514.83,1000.0
2023-03-15 12:20:00,514.33,514.77,514.3,514.3,1426.0,514.33,514.77,514.3,514.3,1426.0
2023-03-15 12:25:00,514.57,515.12,514.56,514.99,1867.0,514.57,515.12,514.56,514.99,1867.0
2023-03-15 12:30:00,515.2,516.0,515.2,515.85,4022.0,515.2,516.0,515.2,515.85,4022.0
2023-03-15 12:35:00,515.7,516.16,515.03,515.5,3631.0,515.7,516.16,515.03,515.5,3631.0
2023-03-15 12:40:00,515.86,516.44,515.08,515.5,8174.0,515.86,516.44,515.08,515.5,8174.0
2023-03-15 12:45:00,515.73,516.79,515.73,516.79,3700.0,515.73,516.79,515.73,516.79,3700.0
2023-03-15 12:50:00,516.51,516.51,515.67,515.68,1912.0,516.51,516.51,515.67,515.68,1912.0
2023-03-15 12:55:00,516.13,516.58,516.06,516.29,2933.0,516.13,516.58,516.06,516.29,2933.0
2023-03-15 13:00:00,516.06,516.25,515.44,515.79,2618.0,516.06,516.25,515.44,515.79,2618.0
2023-03-15 13:05:00,515.82,516.68,515.82,516.16,5871.0,515.82,516.68,515.82,516.16,5871.0
2023-03-15 13:10:00,516.25,516.85,515.99,516.61,5823.0,516.25,516.85,515.99,516.61,5823.0
2023-03-15 13:15:00,516.84,517.0,515.62,517.0,11010.0,516.84,517.0,515.62,517.0,11010.0
2023-03-15 13:20:00,516.89,517.89,516.8,517.76,7447.0,516.89,517.89,516.8,517.76,7447.0
2023-03-15 13:25:00,517.63,518.0,517.33,517.55,2000.0,517.63,518.0,517.33,517.55,2000.0
2023-03-15 13:30:00,517.23,517.23,516.02,516.79,3043.0,517.23,517.23,516.02,516.79,3043.0
2023-03-15 13:35:00,516.71,516.96,516.23,516.46,2000.0,516.71,516.96,516.23,516.46,2000.0
2023-03-15 13:40:00,516.45,516.66,515.91,516.66,1427.0,516.45,516.66,515.91,516.66,1427.0
2023-03-15 13:45:00,516.35,517.16,516.18,517.16,3361.0,516.35,517.16,516.18,517.16,3361.0
2023-03-15 13:50:00,517.09,517.75,517.08,517.75,3000.0,517.09,517.75,517.08,517.75,3000.0
2023-03-15 13:55:00,517.75,518.86,517.61,517.74,5608.0,517.75,518.86,517.61,517.74,5608.0
2023-03-15 14:00:00,518.19,518.19,517.58,517.7,600.0,518.19,518.19,517.58,517.7,600.0
2023-03-15 14:05:00,517.89,517.89,517.64,517.73,400.0,517.89,517.89,517.64,517.73,400.0
2023-03-15 14:10:00,518.17,518.37,518.14,518.24,1300.0,518.17,518.37,518.14,518.24,1300.0
2023-03-15 14:15:00,518.24,519.04,518.02,519.03,1548.0,518.24,519.04,518.02,519.03,1548.0
2023-03-15 14:20:00,518.78,519.59,518.73,519.59,1222.0,518.78,519.59,518.73,519.59,1222.0
2023-03-15 14:25:00,520.21,522.0,520.2,521.0,3127.0,520.21,522.0,520.2,521.0,3127.0
2023-03-15 14:30:00,520.79,521.75,520.79,521.46,5357.0,520.79,521.75,520.79,521.46,5357.0
2023-03-15 14:35:00,521.46,521.75,520.92,521.3,4300.0,521.46,521.75,520.92,521.3,4300.0
2023-03-15 14:40:00,521.41,521.91,521.02,521.02,6084.0,521.41,521.91,521.02,521.02,6084.0
2023-03-15 14:45:00,521.17,521.84,520.96,521.35,5300.0,521.17,521.84,520.96,521.35,5300.0
2023-03-15 14:50:00,521.68,522.85,521.19,522.85,4539.0,521.68,522.85,521.19,522.85,4539.0
2023-03-15 14:55:00,523.08,523.34,522.62,523.21,2871.0,523.08,523.34,522.62,523.21,2871.0
2023-03-15 15:00:00,523.29,523.6,522.44,522.44,3306.0,523.29,523.6,522.44,522.44,3306.0
2023-03-15 15:05:00,522.63,522.64,521.64,521.64,11044.0,522.63,522.64,521.64,521.64,11044.0
2023-03-15 15:10:00,521.6,522.0,520.77,521.01,4908.0,521.6,522.0,520.77,521.01,4908.0
2023-03-15 15:15:00,520.67,522.03,520.57,520.88,3960.0,520.67,522.03,520.57,520.88,3960.0
2023-03-15 15:20:00,520.82,521.86,520.65,521.74,2200.0,520.82,521.86,520.65,521.74,2200.0
2023-03-15 15:25:00,521.3,522.0,521.04,521.48,4240.0,521.3,522.0,521.04,521.48,4240.0
2023-03-15 15:30:00,521.43,521.43,520.86,521.14,5591.0,521.43,521.43,520.86,521.14,5591.0
2023-03-15 15:35:00,521.09,521.09,520.4,520.94,5870.0,521.09,521.09,520.4,520.94,5870.0
2023-03-15 15:40:00,520.84,521.15,520.52,521.15,9958.0,520.84,521.15,520.52,521.15,9958.0
2023-03-15 15:45:00,521.13,522.06,521.05,521.91,13881.0,521.13,522.06,521.05,521.91,13881.0
2023-03-15 15:50:00,521.62,522.43,521.36,522.42,28144.0,521.62,522.43,521.36,522.42,28144.0
2023-03-15 15:55:00,522.43,524.51,522.42,524.36,27627.0,522.43,524.51,522.42,524.36,27627.0
2023-03-16 09:30:00,522.23,522.23,520.41,520.42,3158.0,522.23,522.23,520.41,520.42,3158.0
2023-03-16 09:35:00,520.71,521.72,520.51,521.31,3882.0,520.71,521.72,520.51,521.31,3882.0
2023-03-16 09:40:00,520.99,522.2,520.89,521.51,2949.0,520.99,522.2,520.89,521.51,2949.0
2023-03-16 09:45:00,521.69,521.83,519.72,521.82,4919.0,521.69,521.83,519.72,521.82,4919.0
2023-03-16 09:50:00,521.42,522.44,520.88,522.01,1703.0,521.42,522.44,520.88,522.01,1703.0
2023-03-16 09:55:00,522.17,522.55,521.87,522.27,2655.0,522.17,522.55,521.87,522.27,2655.0
2023-03-16 10:00:00,522.27,523.42,521.98,522.86,4146.0,522.27,523.42,521.98,522.86,4146.0
2023-03-16 10:05:00,522.86,522.86,522.07,522.07,1781.0,522.86,522.86,522.07,522.07,1781.0
2023-03-16 10:10:00,522.2,522.2,519.95,519.96,4320.0,522.2,522.2,519.95,519.96,4320.0
2023-03-16 10:15:00,519.95,521.38,519.5,520.45,2123.0,519.95,521.38,519.5,520.45,2123.0
2023-03-16 10:20:00,519.91,520.65,519.85,520.38,2887.0,519.91,520.65,519.85,520.38,2887.0
2023-03-16 10:25:00,520.86,521.38,520.78,521.38,1535.0,520.86,521.38,520.78,521.38,1535.0
2023-03-16 10:30:00,521.54,521.74,520.99,521.2,2574.0,521.54,521.74,520.99,521.2,2574.0
2023-03-16 10:35:00,521.41,521.44,521.0,521.18,1479.0,521.41,521.44,521.0,521.18,1479.0
2023-03-16 10:40:00,521.58,522.54,521.19,521.65,4000.0,521.58,522.54,521.19,521.65,4000.0
2023-03-16 10:45:00,521.76,522.97,521.74,522.5,2389.0,521.76,522.97,521.74,522.5,2389.0
2023-03-16 10:50:00,522.79,524.88,522.74,524.88,6478.0,522.79,524.88,522.74,524.88,6478.0
2023-03-16 10:55:00,524.76,525.01,523.15,523.15,4990.0,524.76,525.01,523.15,523.15,4990.0
2023-03-16 11:00:00,523.52,523.81,522.72,522.72,2300.0,523.52,523.81,522.72,522.72,2300.0
2023-03-16 11:05:00,522.64,523.3,522.51,522.79,8554.0,522.64,523.3,522.51,522.79,8554.0
2023-03-16 11:10:00,522.88,524.25,522.88,523.32,21552.0,522.88,524.25,522.88,523.32,21552.0
2023-03-16 11:15:00,522.42,523.29,522.35,523.02,1200.0,522.42,523.29,522.35,523.02,1200.0
2023-03-16 11:20:00,523.19,523.56,523.06,523.29,2712.0,523.19,523.56,523.06,523.29,2712.0
2023-03-16 11:25:00,523.67,523.67,522.42,522.61,5400.0,523.67,523.67,522.42,522.61,5400.0
2023-03-16 11:30:00,522.83,522.91,521.84,521.84,800.0,522.83,522.91,521.84,521.84,800.0
2023-03-16 11:35:00,522.19,522.97,521.97,522.97,3559.0,522.19,522.97,521.97,522.97,3559.0
2023-03-16 11:40:00,522.89,523.15,522.01,522.01,1551.0,522.89,523.15,522.01,522.01,1551.0
2023-03-16 11:45:00,522.15,522.58,521.75,522.43,2225.0,522.15,522.58,521.75,522.43,2225.0
2023-03-16 11:50:00,522.51,522.91,522.51,522.52,1300.0,522.51,522.91,522.51,522.52,1300.0
2023-03-16 11:55:00,522.84,523.6,522.32,522.32,3850.0,522.84,523.6,522.32,522.32,3850.0
2023-03-16 12:00:00,522.24,522.24,521.41,521.44,1200.0,522.24,522.24,521.41,521.44,1200.0
2023-03-16 12:05:00,521.41,521.8,520.79,520.95,2173.0,521.41,521.8,520.79,520.95,2173.0
2023-03-16 12:10:00,520.77,521.09,520.27,520.53,1400.0,520.77,521.09,520.27,520.53,1400.0
2023-03-16 12:15:00,520.64,521.02,520.5,521.02,1224.0,520.64,521.02,520.5,521.02,1224.0
2023-03-16 12:20:00,520.86,520.88,520.25,520.68,2488.0,520.86,520.88,520.25,520.68,2488.0
2023-03-16 12:25:00,520.51,521.07,520.25,520.25,1950.0,520.51,521.07,520.25,520.25,1950.0
2023-03-16 12:30:00,520.31,520.54,519.99,520.13,7569.0,520.31,520.54,519.99,520.13,7569.0
2023-03-16 12:35:00,519.76,520.75,519.76,520.62,6311.0,519.76,520.75,519.76,520.62,6311.0
2023-03-16 12:40:00,520.66,520.76,520.19,520.35,6872.0,520.66,520.76,520.19,520.35,6872.0
2023-03-16 12:45:00,520.21,520.35,519.8,520.25,5087.0,520.21,520.35,519.8,520.25,5087.0
2023-03-16 12:50:00,520.35,521.15,520.0,520.3,7325.0,520.35,521.15,520.0,520.3,7325.0
2023-03-16 12:55:00,520.29,521.27,520.29,521.27,1806.0,520.29,521.27,520.29,521.27,1806.0
2023-03-16 13:00:00,521.1,521.1,520.23,520.37,2900.0,521.1,521.1,520.23,520.37,2900.0
2023-03-16 13:05:00,520.53,520.6,519.93,520.1,3600.0,520.53,520.6,519.93,520.1,3600.0
2023-03-16 13:10:00,519.97,521.26,519.97,520.72,5294.0,519.97,521.26,519.97,520.72,5294.0
2023-03-16 13:15:00,520.76,520.77,519.41,519.42,1785.0,520.76,520.77,519.41,519.42,1785.0
2023-03-16 13:20:00,519.5,520.01,519.36,519.92,6465.0,519.5,520.01,519.36,519.92,6465.0
2023-03-16 13:25:00,519.74,519.83,519.1,519.1,1561.0,519.74,519.83,519.1,519.1,1561.0
2023-03-16 13:30:00,519.1,519.1,518.21,518.21,2521.0,519.1,519.1,518.21,518.21,2521.0
2023-03-16 13:35:00,518.15,518.16,517.25,517.42,3550.0,518.15,518.16,517.25,517.42,3550.0
2023-03-16 13:40:00,517.6,517.6,516.1,516.1,1100.0,517.6,517.6,516.1,516.1,1100.0
2023-03-16 13:45:00,516.3,517.13,516.0,516.39,4410.0,516.3,517.13,516.0,516.39,4410.0
2023-03-16 13:50:00,516.09,516.84,515.77,516.75,3883.0,516.09,516.84,515.77,516.75,3883.0
2023-03-16 13:55:00,516.97,517.65,516.97,517.0,1500.0,516.97,517.65,516.97,517.0,1500.0
2023-03-16 14:00:00,517.0,517.16,516.54,516.54,700.0,517.0,517.16,516.54,516.54,700.0
2023-03-16 14:05:00,516.57,516.86,516.42,516.69,2555.0,516.57,516.86,516.42,516.69,2555.0
2023-03-16 14:10:00,516.55,516.99,516.53,516.85,2000.0,516.55,516.99,516.53,516.85,2000.0
2023-03-16 14:15:00,516.66,516.66,516.0,516.02,2032.0,516.66,516.66,516.0,516.02,2032.0
2023-03-16 14:20:00,516.28,517.02,516.21,516.48,1624.0,516.28,517.02,516.21,516.48,1624.0
2023-03-16 14:25:00,516.4,516.58,516.04,516.58,1500.0,516.4,516.58,516.04,516.58,1500.0
2023-03-16 14:30:00,516.31,516.4,515.54,515.59,1728.0,516.31,516.4,515.54,515.59,1728.0
2023-03-16 14:35:00,515.79,516.4,515.79,516.16,2241.0,515.79,516.4,515.79,516.16,2241.0
2023-03-16 14:40:00,516.09,516.2,515.66,516.01,1832.0,516.09,516.2,515.66,516.01,1832.0
2023-03-16 14:45:00,516.55,516.55,515.21,515.22,2758.0,516.55,516.55,515.21,515.22,2758.0
2023-03-16 14:50:00,515.21,515.64,515.0,515.07,2917.0,515.21,515.64,515.0,515.07,2917.0
2023-03-16 14:55:00,514.82,515.33,514.61,514.88,8822.0,514.82,515.33,514.61,514.88,8822.0
2023-03-16 15:00:00,514.98,515.04,514.0,514.17,2953.0,514.98,515.04,514.0,514.17,2953.0
2023-03-16 15:05:00,514.18,514.47,513.74,513.74,11667.0,514.18,514.47,513.74,513.74,11667.0
2023-03-16 15:10:00,513.74,515.02,513.68,514.0,6162.0,513.74,515.02,513.68,514.0,6162.0
2023-03-16 15:15:00,514.0,514.27,513.91,513.91,2844.0,514.0,514.27,513.91,513.91,2844.0
2023-03-16 15:20:00,513.86,515.03,513.84,514.88,3905.0,513.86,515.03,513.84,514.88,3905.0
2023-03-16 15:25:00,514.74,514.88,513.47,513.47,7649.0,514.74,514.88,513.47,513.47,7649.0
2023-03-16 15:30:00,513.26,514.06,513.26,514.05,4093.0,513.26,514.06,513.26,514.05,4093.0
2023-03-16 15:35:00,513.87,513.93,513.57,513.61,2560.0,513.87,513.93,513.57,513.61,2560.0
2023-03-16 15:40:00,513.6,514.58,513.42,514.46,7911.0,513.6,514.58,513.42,514.46,7911.0
2023-03-16 15:45:00,514.35,514.46,513.16,514.46,7657.0,514.35,514.46,513.16,514.46,7657.0
2023-03-16 15:50:00,514.42,514.42,513.08,513.08,8457.0,514.42,514.42,513.08,513.08,8457.0
2023-03-16 15:55:00,512.51,513.96,512.02,513.96,32181.0,512.51,513.96,512.02,513.96,32181.0
2023-03-17 09:30:00,511.44,511.44,508.46,508.46,47813.0,511.44,511.44,508.46,508.46,47813.0
2023-03-17 09:35:00,509.0,510.08,508.17,508.56,6263.0,509.0,510.08,508.17,508.56,6263.0
2023-03-17 09:40:00,509.04,509.99,508.86,509.53,6408.0,509.04,509.99,508.86,509.53,6408.0
2023-03-17 09:45:00,510.04,510.04,508.28,508.38,5552.0,510.04,510.04,508.28,508.38,5552.0
2023-03-17 09:50:00,507.83,508.26,507.18,507.41,4651.0,507.83,508.26,507.18,507.41,4651.0
2023-03-17 09:55:00,507.41,507.41,505.55,506.3,7085.0,507.41,507.41,505.55,506.3,7085.0
2023-03-17 10:00:00,506.67,509.1,506.67,508.8,7594.0,506.67,509.1,506.67,508.8,7594.0
2023-03-17 10:05:00,508.81,509.57,508.08,508.08,9555.0,508.81,509.57,508.08,508.08,9555.0
2023-03-17 10:10:00,508.24,509.5,508.07,509.05,4115.0,508.24,509.5,508.07,509.05,4115.0
2023-03-17 10:15:00,509.4,509.53,508.4,509.21,9830.0,509.4,509.53,508.4,509.21,9830.0
2023-03-17 10:20:00,509.28,509.3,508.55,508.59,4857.0,509.28,509.3,508.55,508.59,4857.0
2023-03-17 10:25:00,508.8,509.29,507.71,509.29,11800.0,508.8,509.29,507.71,509.29,11800.0
2023-03-17 10:30:00,509.05,509.05,506.69,506.98,3577.0,509.05,509.05,506.69,506.98,3577.0
2023-03-17 10:35:00,506.96,507.18,506.06,506.98,2935.0,506.96,507.18,506.06,506.98,2935.0
2023-03-17 10:40:00,506.82,506.96,505.86,506.05,5804.0,506.82,506.96,505.86,506.05,5804.0
2023-03-17 10:45:00,506.04,506.2,505.62,506.19,3369.0,506.04,506.2,505.62,506.19,3369.0
2023-03-17 10:50:00,506.43,507.12,506.43,506.68,2891.0,506.43,507.12,506.43,506.68,2891.0
2023-03-17 10:55:00,506.61,506.98,506.31,506.74,8780.0,506.61,506.98,506.31,506.74,8780.0
2023-03-17 11:00:00,506.92,507.34,506.39,507.17,5249.0,506.92,507.34,506.39,507.17,5249.0
2023-03-17 11:05:00,507.33,507.9,506.76,507.35,2869.0,507.33,507.9,506.76,507.35,2869.0
2023-03-17 11:10:00,506.92,507.46,506.29,506.32,21334.0,506.92,507.46,506.29,506.32,21334.0
2023-03-17 11:15:00,506.36,507.89,506.36,506.87,15470.0,506.36,507.89,506.36,506.87,15470.0
2023-03-17 11:20:00,506.73,507.68,506.26,506.5,18265.0,506.73,507.68,506.26,506.5,18265.0
2023-03-17 11:25:00,506.51,507.0,505.5,506.03,9426.0,506.51,507.0,505.5,506.03,9426.0
2023-03-17 11:30:00,506.28,506.77,505.81,506.77,4492.0,506.28,506.77,505.81,506.77,4492.0
2023-03-17 11:35:00,506.91,506.91,504.36,504.65,4684.0,506.91,506.91,504.36,504.65,4684.0
2023-03-17 11:40:00,504.81,505.06,502.35,503.31,11137.0,504.81,505.06,502.35,503.31,11137.0
2023-03-17 11:45:00,502.92,503.14,502.45,502.85,5121.0,502.92,503.14,502.45,502.85,5121.0
2023-03-17 11:50:00,502.79,503.13,502.28,502.29,4142.0,502.79,503.13,502.28,502.29,4142.0
2023-03-17 11:55:00,502.2,502.89,502.2,502.68,6138.0,502.2,502.89,502.2,502.68,6138.0
2023-03-17 12:00:00,503.01,503.35,502.75,503.1,3311.0,503.01,503.35,502.75,503.1,3311.0
2023-03-17 12:05:00,502.92,504.3,502.5,504.13,2614.0,502.92,504.3,502.5,504.13,2614.0
2023-03-17 12:10:00,504.02,504.47,503.74,503.74,7764.0,504.02,504.47,503.74,503.74,7764.0
2023-03-17 12:15:00,503.75,504.95,503.38,503.73,26158.0,503.75,504.95,503.38,503.73,26158.0
2023-03-17 12:20:00,503.9,504.7,503.84,504.25,3180.0,503.9,504.7,503.84,504.25,3180.0
2023-03-17 12:25:00,504.59,505.15,504.54,504.82,7752.0,504.59,505.15,504.54,504.82,7752.0
2023-03-17 12:30:00,505.0,505.77,505.0,505.27,3200.0,505.0,505.77,505.0,505.27,3200.0
2023-03-17 12:35:00,505.9,506.49,505.7,505.89,2222.0,505.9,506.49,505.7,505.89,2222.0
2023-03-17 12:40:00,505.85,506.94,505.84,506.74,1150.0,505.85,506.94,505.84,506.74,1150.0
2023-03-17 12:45:00,506.5,506.93,506.44,506.81,2100.0,506.5,506.93,506.44,506.81,2100.0
2023-03-17 12:50:00,507.05,507.24,506.05,506.05,2659.0,507.05,507.24,506.05,506.05,2659.0
2023-03-17 12:55:00,505.64,506.09,505.25,505.48,2700.0,505.64,506.09,505.25,505.48,2700.0
2023-03-17 13:00:00,505.31,505.58,504.66,504.76,2176.0,505.31,505.58,504.66,504.76,2176.0
2023-03-17 13:05:00,505.0,506.05,504.96,506.03,3280.0,505.0,506.05,504.96,506.03,3280.0
2023-03-17 13:10:00,505.75,506.11,505.01,505.91,9015.0,505.75,506.11,505.01,505.91,9015.0
2023-03-17 13:15:00,505.49,505.69,504.6,504.91,3719.0,505.49,505.69,504.6,504.91,3719.0
2023-03-17 13:20:00,504.94,505.68,504.46,504.54,9200.0,504.94,505.68,504.46,504.54,9200.0
2023-03-17 13:25:00,504.54,504.54,503.76,504.42,2165.0,504.54,504.54,503.76,504.42,2165.0
2023-03-17 13:30:00,504.61,504.63,503.8,504.41,11355.0,504.61,504.63,503.8,504.41,11355.0
2023-03-17 13:35:00,504.31,504.82,503.52,504.13,10140.0,504.31,504.82,503.52,504.13,10140.0
2023-03-17 13:40:00,504.19,504.31,502.96,503.41,6826.0,504.19,504.31,502.96,503.41,6826.0
2023-03-17 13:45:00,503.48,503.89,502.98,503.42,12608.0,503.48,503.89,502.98,503.42,12608.0
2023-03-17 13:50:00,503.11,503.69,503.11,503.35,2714.0,503.11,503.69,503.11,503.35,2714.0
2023-03-17 13:55:00,503.28,503.69,503.13,503.57,7921.0,503.28,503.69,503.13,503.57,7921.0
2023-03-17 14:00:00,503.66,503.95,503.32,503.64,8239.0,503.66,503.95,503.32,503.64,8239.0
2023-03-17 14:05:00,503.73,503.75,503.08,503.23,4057.0,503.73,503.75,503.08,503.23,4057.0
2023-03-17 14:10:00,503.01,503.01,502.17,502.2,2200.0,503.01,503.01,502.17,502.2,2200.0
2023-03-17 14:15:00,502.1,502.97,501.83,502.97,3201.0,502.1,502.97,501.83,502.97,3201.0
2023-03-17 14:20:00,503.03,503.14,502.59,502.63,3990.0,503.03,503.14,502.59,502.63,3990.0
2023-03-17 14:25:00,502.63,502.63,501.98,501.99,7025.0,502.63,502.63,501.98,501.99,7025.0
2023-03-17 14:30:00,501.8,502.64,501.77,502.64,4574.0,501.8,502.64,501.77,502.64,4574.0
2023-03-17 14:35:00,502.59,502.88,501.04,501.04,3544.0,502.59,502.88,501.04,501.04,3544.0
2023-03-17 14:40:00,501.22,502.35,501.22,502.35,1000.0,501.22,502.35,501.22,502.35,1000.0
2023-03-17 14:45:00,502.42,502.42,501.38,501.63,2967.0,502.42,502.42,501.38,501.63,2967.0
2023-03-17 14:50:00,501.43,502.66,501.38,502.66,3294.0,501.43,502.66,501.38,502.66,3294.0
2023-03-17 14:55:00,502.99,502.99,502.1,502.64,1571.0,502.99,502.99,502.1,502.64,1571.0
2023-03-17 15:00:00,502.81,502.81,502.27,502.67,2000.0,502.81,502.81,502.27,502.67,2000.0
2023-03-17 15:05:00,502.5,503.0,502.11,502.24,2774.0,502.5,503.0,502.11,502.24,2774.0
2023-03-17 15:10:00,502.17,503.09,502.17,502.35,10416.0,502.17,503.09,502.17,502.35,10416.0
2023-03-17 15:15:00,502.38,503.31,502.07,502.7,5878.0,502.38,503.31,502.07,502.7,5878.0
2023-03-17 15:20:00,502.67,503.57,502.65,503.57,4400.0,502.67,503.57,502.65,503.57,4400.0
2023-03-17 15:25:00,503.75,504.69,503.6,504.44,7751.0,503.75,504.69,503.6,504.44,7751.0
2023-03-17 15:30:00,504.25,504.63,503.47,504.49,4575.0,504.25,504.63,503.47,504.49,4575.0
2023-03-17 15:35:00,504.3,504.8,504.12,504.75,4088.0,504.3,504.8,504.12,504.75,4088.0
2023-03-17 15:40:00,504.9,505.67,504.8,505.44,6976.0,504.9,505.67,504.8,505.44,6976.0
2023-03-17 15:45:00,505.43,505.43,504.79,505.12,8255.0,505.43,505.43,504.79,505.12,8255.0
2023-03-17 15:50:00,505.4,507.5,505.3,507.5,25828.0,505.4,507.5,505.3,507.5,25828.0
2023-03-17 15:55:00,507.5,507.82,505.87,506.24,34970.0,507.5,507.82,505.87,506.24,34970.0
2023-03-20 09:30:00,507.33,508.7,503.9,503.91,12664.0,507.33,508.7,503.9,503.91,12664.0
2023-03-20 09:35:00,504.68,504.68,502.54,503.22,6599.0,504.68,504.68,502.54,503.22,6599.0
2023-03-20 09:40:00,504.28,505.86,504.28,504.89,5837.0,504.28,505.86,504.28,504.89,5837.0
2023-03-20 09:45:00,504.38,505.09,503.02,504.67,3650.0,504.38,505.09,503.02,504.67,3650.0
2023-03-20 09:50:00,505.04,505.84,504.86,505.49,6240.0,505.04,505.84,504.86,505.49,6240.0
2023-03-20 09:55:00,504.38,505.98,504.38,505.72,2889.0,504.38,505.98,504.38,505.72,2889.0
2023-03-20 10:00:00,505.87,506.44,504.92,504.92,2387.0,505.87,506.44,504.92,504.92,2387.0
2023-03-20 10:05:00,504.91,505.41,504.37,504.38,1986.0,504.91,505.41,504.37,504.38,1986.0
2023-03-20 10:10:00,504.72,504.72,503.5,503.96,7365.0,504.72,504.72,503.5,503.96,7365.0
2023-03-20 10:15:00,503.73,505.16,503.24,504.67,3281.0,503.73,505.16,503.24,504.67,3281.0
2023-03-20 10:20:00,504.74,504.82,503.59,504.62,4439.0,504.74,504.82,503.59,504.62,4439.0
2023-03-20 10:25:00,504.62,504.92,503.42,503.78,8027.0,504.62,504.92,503.42,503.78,8027.0
2023-03-20 10:30:00,504.12,504.38,503.34,503.94,15945.0,504.12,504.38,503.34,503.94,15945.0
2023-03-20 10:35:00,503.93,504.46,502.63,504.46,5664.0,503.93,504.46,502.63,504.46,5664.0
2023-03-20 10:40:00,504.51,506.47,504.17,505.36,6618.0,504.51,506.47,504.17,505.36,6618.0
2023-03-20 10:45:00,505.69,507.81,505.47,507.11,4635.0,505.69,507.81,505.47,507.11,4635.0
2023-03-20 10:50:00,507.24,507.49,506.05,507.07,3188.0,507.24,507.49,506.05,507.07,3188.0
2023-03-20 10:55:00,506.9,507.81,506.37,507.12,8720.0,506.9,507.81,506.37,507.12,8720.0
2023-03-20 11:00:00,507.12,508.11,507.11,507.72,8773.0,507.12,508.11,507.11,507.72,8773.0
2023-03-20 11:05:00,507.63,507.94,507.01,507.02,7413.0,507.63,507.94,507.01,507.02,7413.0
2023-03-20 11:10:00,506.69,506.94,505.92,506.38,7726.0,506.69,506.94,505.92,506.38,7726.0
2023-03-20 11:15:00,506.48,506.95,506.45,506.45,2200.0,506.48,506.95,506.45,506.45,2200.0
2023-03-20 11:20:00,506.72,506.92,506.12,506.33,5768.0,506.72,506.92,506.12,506.33,5768.0
2023-03-20 11:25:00,506.21,507.28,506.2,507.17,7763.0,506.21,507.28,506.2,507.17,7763.0
2023-03-20 11:30:00,507.07,507.07,506.18,506.45,1314.0,507.07,507.07,506.18,506.45,1314.0
2023-03-20 11:35:00,506.24,507.03,505.73,507.03,10074.0,506.24,507.03,505.73,507.03,10074.0
2023-03-20 11:40:00,507.03,507.92,506.72,507.2,8659.0,507.03,507.92,506.72,507.2,8659.0
2023-03-20 11:45:00,507.15,507.92,506.08,506.3,4431.0,507.15,507.92,506.08,506.3,4431.0
2023-03-20 11:50:00,506.31,506.72,505.71,505.72,14928.0,506.31,506.72,505.71,505.72,14928.0
2023-03-20 11:55:00,506.16,506.67,505.8,506.48,6782.0,506.16,506.67,505.8,506.48,6782.0
2023-03-20 12:00:00,506.26,506.26,505.14,505.76,4487.0,506.26,506.26,505.14,505.76,4487.0
2023-03-20 12:05:00,505.55,505.55,504.6,504.72,1100.0,505.55,505.55,504.6,504.72,1100.0
2023-03-20 12:10:00,504.41,504.52,503.63,504.23,3741.0,504.41,504.52,503.63,504.23,3741.0
2023-03-20 12:15:00,504.47,505.94,504.47,505.94,2116.0,504.47,505.94,504.47,505.94,2116.0
2023-03-20 12:20:00,505.87,506.66,505.87,506.65,1052.0,505.87,506.66,505.87,506.65,1052.0
2023-03-20 12:25:00,506.44,506.87,505.98,506.68,2400.0,506.44,506.87,505.98,506.68,2400.0
2023-03-20 12:30:00,506.69,507.85,506.68,507.84,5301.0,506.69,507.85,506.68,507.84,5301.0
2023-03-20 12:35:00,507.5,507.58,507.19,507.47,1690.0,507.5,507.58,507.19,507.47,1690.0
2023-03-20 12:40:00,507.47,507.9,507.28,507.52,4396.0,507.47,507.9,507.28,507.52,4396.0
2023-03-20 12:45:00,507.79,508.14,507.66,507.78,5110.0,507.79,508.14,507.66,507.78,5110.0
2023-03-20 12:50:00,507.92,508.37,507.92,508.18,2900.0,507.92,508.37,507.92,508.18,2900.0
2023-03-20 12:55:00,508.35,508.84,508.06,508.15,6909.0,508.35,508.84,508.06,508.15,6909.0
2023-03-20 13:00:00,508.06,508.65,507.7,508.52,10080.0,508.06,508.65,507.7,508.52,10080.0
2023-03-20 13:05:00,508.51,509.05,508.11,508.5,15577.0,508.51,509.05,508.11,508.5,15577.0
2023-03-20 13:10:00,508.62,509.14,508.09,508.1,20482.0,508.62,509.14,508.09,508.1,20482.0
2023-03-20 13:15:00,508.1,508.29,507.5,507.5,14816.0,508.1,508.29,507.5,507.5,14816.0
2023-03-20 13:20:00,507.6,508.25,507.6,507.93,3932.0,507.6,508.25,507.6,507.93,3932.0
2023-03-20 13:25:00,507.97,508.46,507.67,507.87,5633.0,507.97,508.46,507.67,507.87,5633.0
2023-03-20 13:30:00,507.77,508.14,507.41,507.41,4408.0,507.77,508.14,507.41,507.41,4408.0
2023-03-20 13:35:00,507.52,507.72,505.88,506.35,5500.0,507.52,507.72,505.88,506.35,5500.0
2023-03-20 13:40:00,506.5,508.11,506.5,507.78,2726.0,506.5,508.11,506.5,507.78,2726.0
2023-03-20 13:45:00,507.56,507.62,507.04,507.04,828.0,507.56,507.62,507.04,507.04,828.0
2023-03-20 13:50:00,506.96,506.96,506.34,506.46,2160.0,506.96,506.96,506.34,506.46,2160.0
2023-03-20 13:55:00,506.69,506.7,506.43,506.64,1400.0,506.69,506.7,506.43,506.64,1400.0
2023-03-20 14:00:00,506.64,506.87,506.06,506.15,1400.0,506.64,506.87,506.06,506.15,1400.0
2023-03-20 14:05:00,506.02,506.12,505.76,505.81,900.0,506.02,506.12,505.76,505.81,900.0
2023-03-20 14:10:00,505.73,506.5,505.73,505.94,2809.0,505.73,506.5,505.73,505.94,2809.0
2023-03-20 14:15:00,505.83,506.88,505.78,506.88,3300.0,505.83,506.88,505.78,506.88,3300.0
2023-03-20 14:20:00,507.1,507.86,506.93,507.84,1148.0,507.1,507.86,506.93,507.84,1148.0
2023-03-20 14:25:00,508.04,508.06,507.37,507.53,4044.0,508.04,508.06,507.37,507.53,4044.0
2023-03-20 14:30:00,507.85,507.85,506.6,507.04,4420.0,507.85,507.85,506.6,507.04,4420.0
2023-03-20 14:35:00,507.03,507.34,507.0,507.25,1600.0,507.03,507.34,507.0,507.25,1600.0
2023-03-20 14:40:00,507.23,507.59,506.72,507.59,1912.0,507.23,507.59,506.72,507.59,1912.0
2023-03-20 14:45:00,507.33,508.2,507.33,508.1,2908.0,507.33,508.2,507.33,508.1,2908.0
2023-03-20 14:50:00,508.1,508.25,507.4,507.8,4980.0,508.1,508.25,507.4,507.8,4980.0
2023-03-20 14:55:00,507.9,508.1,507.64,507.8,3367.0,507.9,508.1,507.64,507.8,3367.0
2023-03-20 15:00:00,507.7,507.7,507.01,507.01,4348.0,507.7,507.7,507.01,507.01,4348.0
2023-03-20 15:05:00,507.47,507.74,507.35,507.51,3167.0,507.47,507.74,507.35,507.51,3167.0
2023-03-20 15:10:00,507.29,508.01,507.22,508.01,3000.0,507.29,508.01,507.22,508.01,3000.0
2023-03-20 15:15:00,508.18,508.2,507.4,507.97,9238.0,508.18,508.2,507.4,507.97,9238.0
2023-03-20 15:20:00,507.84,508.2,507.11,508.12,9028.0,507.84,508.2,507.11,508.12,9028.0
2023-03-20 15:25:00,508.22,508.64,508.08,508.48,6400.0,508.22,508.64,508.08,508.48,6400.0
2023-03-20 15:30:00,508.49,509.62,508.49,509.42,6904.0,508.49,509.62,508.49,509.42,6904.0
2023-03-20 15:35:00,509.67,509.8,509.4,509.53,8753.0,509.67,509.8,509.4,509.53,8753.0
2023-03-20 15:40:00,509.53,510.55,509.53,510.55,4950.0,509.53,510.55,509.53,510.55,4950.0
2023-03-20 15:45:00,510.45,511.17,510.23,511.17,8267.0,510.45,511.17,510.23,511.17,8267.0
2023-03-20 15:50:00,510.92,511.32,510.58,511.3,19308.0,510.92,511.32,510.58,511.3,19308.0
2023-03-20 15:55:00,511.19,511.3,509.99,510.11,51470.0,511.19,511.3,509.99,510.11,51470.0
2023-03-21 09:30:00,514.2,517.95,513.42,513.42,13426.0,514.2,517.95,513.42,513.42,13426.0
2023-03-21 09:35:00,514.04,514.5,513.27,514.18,1300.0,514.04,514.5,513.27,514.18,1300.0
2023-03-21 09:40:00,513.37,514.64,513.37,514.2,900.0,513.37,514.64,513.37,514.2,900.0
2023-03-21 09:45:00,514.28,515.97,514.2,515.62,2247.0,514.28,515.97,514.2,515.62,2247.0
2023-03-21 09:50:00,515.44,517.06,515.36,517.0,2529.0,515.44,517.06,515.36,517.0,2529.0
2023-03-21 09:55:00,517.92,518.35,517.81,518.35,1543.0,517.92,518.35,517.81,518.35,1543.0
2023-03-21 10:00:00,518.65,519.58,518.17,518.17,3530.0,518.65,519.58,518.17,518.17,3530.0
2023-03-21 10:05:00,518.04,519.5,517.91,519.36,3917.0,518.04,519.5,517.91,519.36,3917.0
2023-03-21 10:10:00,519.58,520.35,519.22,519.22,3412.0,519.58,520.35,519.22,519.22,3412.0
2023-03-21 10:15:00,518.94,519.38,518.01,518.81,3115.0,518.94,519.38,518.01,518.81,3115.0
2023-03-21 10:20:00,518.55,519.54,518.55,519.54,868.0,518.55,519.54,518.55,519.54,868.0
2023-03-21 10:25:00,519.11,521.0,519.03,520.48,13058.0,519.11,521.0,519.03,520.48,13058.0
2023-03-21 10:30:00,520.48,521.91,520.47,520.88,4714.0,520.48,521.91,520.47,520.88,4714.0
2023-03-21 10:35:00,521.39,521.39,520.38,520.77,3059.0,521.39,521.39,520.38,520.77,3059.0
2023-03-21 10:40:00,521.09,521.2,520.0,520.49,4094.0,521.09,521.2,520.0,520.49,4094.0
2023-03-21 10:45:00,520.73,520.89,520.55,520.89,2961.0,520.73,520.89,520.55,520.89,2961.0
2023-03-21 10:50:00,520.88,521.47,520.87,521.07,1749.0,520.88,521.47,520.87,521.07,1749.0
2023-03-21 10:55:00,520.92,521.9,520.92,521.46,2000.0,520.92,521.9,520.92,521.46,2000.0
2023-03-21 11:00:00,521.24,521.25,520.91,520.97,5618.0,521.24,521.25,520.91,520.97,5618.0
2023-03-21 11:05:00,521.2,521.52,520.45,520.53,5607.0,521.2,521.52,520.45,520.53,5607.0
2023-03-21 11:10:00,520.65,521.48,520.45,521.48,2326.0,520.65,521.48,520.45,521.48,2326.0
2023-03-21 11:15:00,521.41,522.07,521.41,521.98,2667.0,521.41,522.07,521.41,521.98,2667.0
2023-03-21 11:20:00,522.09,522.13,521.58,522.13,1544.0,522.09,522.13,521.58,522.13,1544.0
2023-03-21 11:25:00,522.25,522.28,521.74,521.95,1000.0,522.25,522.28,521.74,521.95,1000.0
2023-03-21 11:30:00,521.85,522.22,521.85,521.85,1395.0,521.85,522.22,521.85,521.85,1395.0
2023-03-21 11:35:00,522.04,522.04,521.41,521.41,4784.0,522.04,522.04,521.41,521.41,4784.0
2023-03-21 11:40:00,521.48,521.9,521.2,521.9,9537.0,521.48,521.9,521.2,521.9,9537.0
2023-03-21 11:45:00,521.67,521.67,520.72,521.04,1600.0,521.67,521.67,520.72,521.04,1600.0
2023-03-21 11:50:00,521.22,521.29,520.14,520.37,2856.0,521.22,521.29,520.14,520.37,2856.0
2023-03-21 11:55:00,520.47,520.87,520.46,520.57,1481.0,520.47,520.87,520.46,520.57,1481.0
2023-03-21 12:00:00,520.65,520.67,520.24,520.27,2400.0,520.65,520.67,520.24,520.27,2400.0
2023-03-21 12:05:00,520.26,520.84,520.24,520.84,900.0,520.26,520.84,520.24,520.84,900.0
2023-03-21 12:10:00,520.89,521.71,520.89,521.35,1900.0,520.89,521.71,520.89,521.35,1900.0
2023-03-21 12:15:00,521.4,521.41,520.88,520.88,900.0,521.4,521.41,520.88,520.88,900.0
2023-03-21 12:20:00,520.95,521.44,520.94,521.26,1987.0,520.95,521.44,520.94,521.26,1987.0
2023-03-21 12:25:00,521.11,521.35,521.01,521.32,1446.0,521.11,521.35,521.01,521.32,1446.0
2023-03-21 12:30:00,521.42,521.47,521.16,521.16,1415.0,521.42,521.47,521.16,521.16,1415.0
2023-03-21 12:35:00,521.22,521.57,520.78,520.78,2584.0,521.22,521.57,520.78,520.78,2584.0
2023-03-21 12:40:00,520.79,520.91,520.61,520.61,1307.0,520.79,520.91,520.61,520.61,1307.0
2023-03-21 12:45:00,520.71,520.86,520.59,520.68,1000.0,520.71,520.86,520.59,520.68,1000.0
2023-03-21 12:50:00,521.01,521.21,521.01,521.08,400.0,521.01,521.21,521.01,521.08,400.0
2023-03-21 12:55:00,520.99,521.18,520.57,520.78,2500.0,520.99,521.18,520.57,520.78,2500.0
2023-03-21 13:00:00,520.81,520.81,520.78,520.79,707.0,520.81,520.81,520.78,520.79,707.0
2023-03-21 13:05:00,520.78,520.83,520.77,520.8,600.0,520.78,520.83,520.77,520.8,600.0
2023-03-21 13:10:00,520.85,521.27,520.85,521.07,2900.0,520.85,521.27,520.85,521.07,2900.0
2023-03-21 13:15:00,521.1,521.1,520.71,520.72,503.0,521.1,521.1,520.71,520.72,503.0
2023-03-21 13:20:00,520.62,520.62,520.32,520.53,2220.0,520.62,520.62,520.32,520.53,2220.0
2023-03-21 13:25:00,520.38,520.57,520.38,520.57,1263.0,520.38,520.57,520.38,520.57,1263.0
2023-03-21 13:30:00,520.66,521.35,520.66,521.15,1450.0,520.66,521.35,520.66,521.15,1450.0
2023-03-21 13:35:00,521.08,521.15,520.86,520.88,981.0,521.08,521.15,520.86,520.88,981.0
2023-03-21 13:40:00,520.88,521.2,520.38,520.38,2821.0,520.88,521.2,520.38,520.38,2821.0
2023-03-21 13:45:00,520.2,520.21,519.76,519.76,3756.0,520.2,520.21,519.76,519.76,3756.0
2023-03-21 13:50:00,519.82,519.82,519.48,519.48,500.0,519.82,519.82,519.48,519.48,500.0
2023-03-21 13:55:00,519.37,519.37,518.77,518.78,700.0,519.37,519.37,518.77,518.78,700.0
2023-03-21 14:00:00,518.84,519.11,518.84,519.11,1000.0,518.84,519.11,518.84,519.11,1000.0
2023-03-21 14:05:00,518.68,518.92,518.56,518.61,2700.0,518.68,518.92,518.56,518.61,2700.0
2023-03-21 14:10:00,518.35,518.66,518.35,518.66,400.0,518.35,518.66,518.35,518.66,400.0
2023-03-21 14:15:00,518.66,518.72,518.53,518.62,616.0,518.66,518.72,518.53,518.62,616.0
2023-03-21 14:20:00,518.62,518.94,518.44,518.44,3213.0,518.62,518.94,518.44,518.44,3213.0
2023-03-21 14:25:00,518.24,518.6,518.04,518.09,3464.0,518.24,518.6,518.04,518.09,3464.0
2023-03-21 14:30:00,518.44,518.82,518.2,518.42,1012.0,518.44,518.82,518.2,518.42,1012.0
2023-03-21 14:35:00,518.31,518.37,518.13,518.21,1888.0,518.31,518.37,518.13,518.21,1888.0
2023-03-21 14:40:00,518.22,518.64,518.02,518.55,2991.0,518.22,518.64,518.02,518.55,2991.0
2023-03-21 14:45:00,518.71,519.27,518.59,518.89,4172.0,518.71,519.27,518.59,518.89,4172.0
2023-03-21 14:50:00,518.9,518.9,518.29,518.52,2300.0,518.9,518.9,518.29,518.52,2300.0
2023-03-21 14:55:00,518.48,518.93,518.43,518.64,4333.0,518.48,518.93,518.43,518.64,4333.0
2023-03-21 15:00:00,518.75,518.86,518.26,518.26,2423.0,518.75,518.86,518.26,518.26,2423.0
2023-03-21 15:05:00,518.29,518.33,517.7,518.07,4000.0,518.29,518.33,517.7,518.07,4000.0
2023-03-21 15:10:00,518.07,518.46,517.74,517.74,4800.0,518.07,518.46,517.74,517.74,4800.0
2023-03-21 15:15:00,517.9,518.05,517.9,517.94,1200.0,517.9,518.05,517.9,517.94,1200.0
2023-03-21 15:20:00,518.0,518.04,517.61,517.68,2188.0,518.0,518.04,517.61,517.68,2188.0
2023-03-21 15:25:00,517.65,517.65,517.11,517.35,11833.0,517.65,517.65,517.11,517.35,11833.0
2023-03-21 15:30:00,517.49,517.51,517.13,517.27,3409.0,517.49,517.51,517.13,517.27,3409.0
2023-03-21 15:35:00,517.39,518.3,517.22,518.23,8999.0,517.39,518.3,517.22,518.23,8999.0
2023-03-21 15:40:00,518.37,518.71,518.23,518.43,8117.0,518.37,518.71,518.23,518.43,8117.0
2023-03-21 15:45:00,518.43,518.5,517.8,517.94,10966.0,518.43,518.5,517.8,517.94,10966.0
2023-03-21 15:50:00,517.91,517.96,516.65,516.65,14903.0,517.91,517.96,516.65,516.65,14903.0
2023-03-21 15:55:00,516.8,517.08,515.31,515.73,36771.0,516.8,517.08,515.31,515.73,36771.0
2023-03-22 09:30:00,515.65,517.81,515.09,516.25,11825.0,515.65,517.81,515.09,516.25,11825.0
2023-03-22 09:35:00,516.2,516.97,514.57,514.59,8099.0,516.2,516.97,514.57,514.59,8099.0
2023-03-22 09:40:00,514.75,516.16,514.16,516.15,4539.0,514.75,516.16,514.16,516.15,4539.0
2023-03-22 09:45:00,515.9,517.48,515.4,516.89,2400.0,515.9,517.48,515.4,516.89,2400.0
2023-03-22 09:50:00,516.93,518.54,516.92,518.34,2500.0,516.93,518.54,516.92,518.34,2500.0
2023-03-22 09:55:00,518.72,519.48,517.53,517.53,4497.0,518.72,519.48,517.53,517.53,4497.0
2023-03-22 10:00:00,517.76,517.9,517.57,517.8,700.0,517.76,517.9,517.57,517.8,700.0
2023-03-22 10:05:00,517.4,518.26,517.0,518.01,9110.0,517.4,518.26,517.0,518.01,9110.0
2023-03-22 10:10:00,517.81,518.12,517.16,517.36,3377.0,517.81,518.12,517.16,517.36,3377.0
2023-03-22 10:15:00,517.49,517.51,516.83,516.95,1500.0,517.49,517.51,516.83,516.95,1500.0
2023-03-22 10:20:00,517.06,517.27,517.06,517.27,600.0,517.06,517.27,517.06,517.27,600.0
2023-03-22 10:25:00,517.4,518.8,517.4,518.8,2522.0,517.4,518.8,517.4,518.8,2522.0
2023-03-22 10:30:00,518.87,518.87,517.85,517.91,2200.0,518.87,518.87,517.85,517.91,2200.0
2023-03-22 10:35:00,517.77,518.15,517.77,518.13,1300.0,517.77,518.15,517.77,518.13,1300.0
2023-03-22 10:40:00,518.13,518.21,517.45,517.66,3715.0,518.13,518.21,517.45,517.66,3715.0
2023-03-22 10:45:00,517.74,518.43,517.68,517.77,1560.0,517.74,518.43,517.68,517.77,1560.0
2023-03-22 10:50:00,517.62,517.63,517.18,517.42,505.0,517.62,517.63,517.18,517.42,505.0
2023-03-22 10:55:00,518.0,518.57,517.78,518.15,12967.0,518.0,518.57,517.78,518.15,12967.0
2023-03-22 11:00:00,518.07,518.25,517.62,518.01,2500.0,518.07,518.25,517.62,518.01,2500.0
2023-03-22 11:05:00,518.18,518.18,517.59,517.72,1200.0,518.18,518.18,517.59,517.72,1200.0
2023-03-22 11:10:00,517.53,517.53,516.92,517.02,708.0,517.53,517.53,516.92,517.02,708.0
2023-03-22 11:15:00,517.28,517.28,516.33,516.58,3713.0,517.28,517.28,516.33,516.58,3713.0
2023-03-22 11:20:00,516.55,516.55,515.43,515.87,4400.0,516.55,516.55,515.43,515.87,4400.0
2023-03-22 11:25:00,516.0,516.02,514.92,515.63,8943.0,516.0,516.02,514.92,515.63,8943.0
2023-03-22 11:30:00,515.78,515.98,515.16,515.74,3902.0,515.78,515.98,515.16,515.74,3902.0
2023-03-22 11:35:00,515.85,516.32,515.67,516.32,1200.0,515.85,516.32,515.67,516.32,1200.0
2023-03-22 11:40:00,516.6,516.66,516.34,516.35,3799.0,516.6,516.66,516.34,516.35,3799.0
2023-03-22 11:45:00,516.36,516.55,516.12,516.3,2210.0,516.36,516.55,516.12,516.3,2210.0
2023-03-22 11:50:00,516.15,516.34,515.78,516.1,5091.0,516.15,516.34,515.78,516.1,5091.0
2023-03-22 11:55:00,516.03,516.8,516.02,516.8,7704.0,516.03,516.8,516.02,516.8,7704.0
2023-03-22 12:00:00,516.44,517.38,516.42,516.56,8823.0,516.44,517.38,516.42,516.56,8823.0
2023-03-22 12:05:00,516.44,516.44,515.35,515.35,2943.0,516.44,516.44,515.35,515.35,2943.0
2023-03-22 12:10:00,515.69,515.7,514.51,514.74,1800.0,515.69,515.7,514.51,514.74,1800.0
2023-03-22 12:15:00,514.43,514.64,513.87,514.45,3612.0,514.43,514.64,513.87,514.45,3612.0
2023-03-22 12:20:00,514.69,515.09,514.28,514.76,2100.0,514.69,515.09,514.28,514.76,2100.0
2023-03-22 12:25:00,515.0,515.09,514.38,514.57,2600.0,515.0,515.09,514.38,514.57,2600.0
2023-03-22 12:30:00,514.5,514.56,514.46,514.46,1515.0,514.5,514.56,514.46,514.46,1515.0
2023-03-22 12:35:00,514.7,514.71,514.35,514.56,879.0,514.7,514.71,514.35,514.56,879.0
2023-03-22 12:40:00,514.37,515.08,514.0,515.08,5358.0,514.37,515.08,514.0,515.08,5358.0
2023-03-22 12:45:00,515.07,515.09,514.73,514.98,3459.0,515.07,515.09,514.73,514.98,3459.0
2023-03-22 12:50:00,515.08,515.57,515.0,515.57,1200.0,515.08,515.57,515.0,515.57,1200.0
2023-03-22 12:55:00,515.3,515.38,515.07,515.16,1900.0,515.3,515.38,515.07,515.16,1900.0
2023-03-22 13:00:00,515.17,515.17,514.37,514.44,3200.0,515.17,515.17,514.37,514.44,3200.0
2023-03-22 13:05:00,514.5,514.58,513.95,514.53,1100.0,514.5,514.58,513.95,514.53,1100.0
2023-03-22 13:10:00,514.67,515.74,514.67,515.74,3000.0,514.67,515.74,514.67,515.74,3000.0
2023-03-22 13:15:00,515.38,515.39,514.2,514.51,6817.0,515.38,515.39,514.2,514.51,6817.0
2023-03-22 13:20:00,514.86,515.0,514.42,514.49,1478.0,514.86,515.0,514.42,514.49,1478.0
2023-03-22 13:25:00,514.48,515.04,514.45,514.49,8705.0,514.48,515.04,514.45,514.49,8705.0
2023-03-22 13:30:00,514.56,515.04,514.19,514.94,2613.0,514.56,515.04,514.19,514.94,2613.0
2023-03-22 13:35:00,515.07,515.07,514.61,514.85,1957.0,515.07,515.07,514.61,514.85,1957.0
2023-03-22 13:40:00,514.47,515.48,514.41,515.48,3400.0,514.47,515.48,514.41,515.48,3400.0
2023-03-22 13:45:00,515.24,515.38,515.03,515.15,2250.0,515.24,515.38,515.03,515.15,2250.0
2023-03-22 13:50:00,515.21,516.07,514.88,515.79,3556.0,515.21,516.07,514.88,515.79,3556.0
2023-03-22 13:55:00,515.87,516.09,515.01,515.09,3231.0,515.87,516.09,515.01,515.09,3231.0
2023-03-22 14:00:00,515.65,518.54,515.65,518.53,1300.0,515.65,518.54,515.65,518.53,1300.0
2023-03-22 14:05:00,519.0,519.0,517.2,517.22,6185.0,519.0,519.0,517.2,517.22,6185.0
2023-03-22 14:10:00,517.52,517.52,516.3,516.58,1700.0,517.52,517.52,516.3,516.58,1700.0
2023-03-22 14:15:00,516.66,518.0,516.66,518.0,902.0,516.66,518.0,516.66,518.0,902.0
2023-03-22 14:20:00,517.71,517.71,516.94,517.44,3153.0,517.71,517.71,516.94,517.44,3153.0
2023-03-22 14:25:00,517.35,517.65,516.52,516.94,17481.0,517.35,517.65,516.52,516.94,17481.0
2023-03-22 14:30:00,517.0,518.0,516.76,517.0,9911.0,517.0,518.0,516.76,517.0,9911.0
2023-03-22 14:35:00,516.7,517.17,515.2,517.17,1800.0,516.7,517.17,515.2,517.17,1800.0
2023-03-22 14:40:00,517.21,518.16,516.79,517.44,4929.0,517.21,518.16,516.79,517.44,4929.0
2023-03-22 14:45:00,517.25,518.0,517.25,517.51,5554.0,517.25,518.0,517.25,517.51,5554.0
2023-03-22 14:50:00,518.0,518.01,517.09,517.09,4296.0,518.0,518.01,517.09,517.09,4296.0
2023-03-22 14:55:00,517.19,517.19,515.73,515.85,1900.0,517.19,517.19,515.73,515.85,1900.0
2023-03-22 15:00:00,515.98,516.12,514.03,514.03,3230.0,515.98,516.12,514.03,514.03,3230.0
2023-03-22 15:05:00,514.25,514.61,513.84,514.17,2378.0,514.25,514.61,513.84,514.17,2378.0
2023-03-22 15:10:00,514.26,515.15,513.92,515.14,3480.0,514.26,515.15,513.92,515.14,3480.0
2023-03-22 15:15:00,514.83,515.23,514.82,515.01,600.0,514.83,515.23,514.82,515.01,600.0
2023-03-22 15:20:00,514.8,516.33,514.8,515.84,1855.0,514.8,516.33,514.8,515.84,1855.0
2023-03-22 15:25:00,515.45,516.0,515.33,516.0,2000.0,515.45,516.0,515.33,516.0,2000.0
2023-03-22 15:30:00,516.14,516.15,514.97,515.23,5362.0,516.14,516.15,514.97,515.23,5362.0
2023-03-22 15:35:00,514.95,514.99,514.24,514.82,2509.0,514.95,514.99,514.24,514.82,2509.0
2023-03-22 15:40:00,514.93,515.93,514.82,514.85,5815.0,514.93,515.93,514.82,514.85,5815.0
2023-03-22 15:45:00,514.69,514.91,513.93,514.57,5780.0,514.69,514.91,513.93,514.57,5780.0
2023-03-22 15:50:00,514.15,514.5,512.5,512.62,7423.0,514.15,514.5,512.5,512.62,7423.0
2023-03-22 15:55:00,512.5,512.5,509.77,509.77,50116.0,512.5,512.5,509.77,509.77,50116.0
2023-03-23 09:30:00,510.82,511.87,510.73,511.87,10382.0,510.82,511.87,510.73,511.87,10382.0
2023-03-23 09:35:00,512.32,512.32,511.01,511.29,2168.0,512.32,512.32,511.01,511.29,2168.0
2023-03-23 09:40:00,511.59,512.55,511.56,512.38,1541.0,511.59,512.55,511.56,512.38,1541.0
2023-03-23 09:45:00,512.86,512.9,512.46,512.47,700.0,512.86,512.9,512.46,512.47,700.0
2023-03-23 09:50:00,512.09,512.36,511.39,511.39,1840.0,512.09,512.36,511.39,511.39,1840.0
2023-03-23 09:55:00,511.22,511.56,510.92,511.47,2100.0,511.22,511.56,510.92,511.47,2100.0
2023-03-23 10:00:00,512.17,512.17,511.54,511.9,1750.0,512.17,512.17,511.54,511.9,1750.0
2023-03-23 10:05:00,511.99,512.2,511.49,511.67,1650.0,511.99,512.2,511.49,511.67,1650.0
2023-03-23 10:10:00,511.53,511.61,509.88,509.9,2702.0,511.53,511.61,509.88,509.9,2702.0
2023-03-23 10:15:00,509.82,510.35,509.76,510.07,2761.0,509.82,510.35,509.76,510.07,2761.0
2023-03-23 10:20:00,509.84,509.84,508.69,509.15,2395.0,509.84,509.84,508.69,509.15,2395.0
2023-03-23 10:25:00,508.75,509.46,508.63,508.98,1350.0,508.75,509.46,508.63,508.98,1350.0
2023-03-23 10:30:00,510.31,511.6,509.83,511.1,1240.0,510.31,511.6,509.83,511.1,1240.0
2023-03-23 10:35:00,511.39,511.63,510.74,510.74,3400.0,511.39,511.63,510.74,510.74,3400.0
2023-03-23 10:40:00,511.18,511.33,511.17,511.18,411.0,511.18,511.33,511.17,511.18,411.0
2023-03-23 10:45:00,512.07,513.77,512.07,513.47,2910.0,512.07,513.77,512.07,513.47,2910.0
2023-03-23 10:50:00,513.5,514.69,513.42,514.3,905.0,513.5,514.69,513.42,514.3,905.0
2023-03-23 10:55:00,514.36,514.61,514.0,514.0,2705.0,514.36,514.61,514.0,514.0,2705.0
2023-03-23 11:00:00,514.56,514.87,514.39,514.59,1100.0,514.56,514.87,514.39,514.59,1100.0
2023-03-23 11:05:00,514.4,515.02,514.4,515.01,700.0,514.4,515.02,514.4,515.01,700.0
2023-03-23 11:10:00,514.83,514.83,514.49,514.49,1400.0,514.83,514.83,514.49,514.49,1400.0
2023-03-23 11:15:00,514.65,515.16,514.48,514.63,1363.0,514.65,515.16,514.48,514.63,1363.0
2023-03-23 11:20:00,514.26,515.39,514.16,515.38,1261.0,514.26,515.39,514.16,515.38,1261.0
2023-03-23 11:25:00,515.59,515.8,515.03,515.03,1250.0,515.59,515.8,515.03,515.03,1250.0
2023-03-23 11:30:00,515.35,515.35,514.75,514.75,860.0,515.35,515.35,514.75,514.75,860.0
2023-03-23 11:35:00,515.1,515.59,515.1,515.19,500.0,515.1,515.59,515.1,515.19,500.0
2023-03-23 11:40:00,515.39,515.67,515.28,515.67,1900.0,515.39,515.67,515.28,515.67,1900.0
2023-03-23 11:45:00,515.84,516.64,515.79,516.18,1800.0,515.84,516.64,515.79,516.18,1800.0
2023-03-23 11:50:00,516.3,516.65,516.29,516.65,500.0,516.3,516.65,516.29,516.65,500.0
2023-03-23 11:55:00,515.66,516.04,515.57,516.03,1130.0,515.66,516.04,515.57,516.03,1130.0
2023-03-23 12:00:00,516.57,516.71,516.51,516.71,400.0,516.57,516.71,516.51,516.71,400.0
2023-03-23 12:05:00,516.64,517.19,516.64,517.19,300.0,516.64,517.19,516.64,517.19,300.0
2023-03-23 12:10:00,517.21,517.29,516.57,516.57,1200.0,517.21,517.29,516.57,516.57,1200.0
2023-03-23 12:15:00,516.22,517.24,516.22,517.24,1200.0,516.22,517.24,516.22,517.24,1200.0
2023-03-23 12:20:00,517.33,517.35,516.85,516.88,2118.0,517.33,517.35,516.85,516.88,2118.0
2023-03-23 12:25:00,516.73,516.96,516.73,516.96,688.0,516.73,516.96,516.73,516.96,688.0
2023-03-23 12:30:00,517.29,517.6,516.9,516.9,1059.0,517.29,517.6,516.9,516.9,1059.0
2023-03-23 12:35:00,517.0,517.0,516.57,516.68,2455.0,517.0,517.0,516.57,516.68,2455.0
2023-03-23 12:40:00,516.21,516.21,515.2,515.95,4285.0,516.21,516.21,515.2,515.95,4285.0
2023-03-23 12:45:00,515.72,516.21,515.01,516.21,2196.0,515.72,516.21,515.01,516.21,2196.0
2023-03-23 12:50:00,516.22,516.74,516.15,516.74,2578.0,516.22,516.74,516.15,516.74,2578.0
2023-03-23 12:55:00,516.72,516.76,516.24,516.4,2800.0,516.72,516.76,516.24,516.4,2800.0
2023-03-23 13:00:00,516.57,516.85,516.56,516.7,1775.0,516.57,516.85,516.56,516.7,1775.0
2023-03-23 13:05:00,516.75,517.25,516.23,516.23,2900.0,516.75,517.25,516.23,516.23,2900.0
2023-03-23 13:10:00,516.94,516.94,516.09,516.37,5250.0,516.94,516.94,516.09,516.37,5250.0
2023-03-23 13:15:00,516.07,516.07,515.5,515.71,4116.0,516.07,516.07,515.5,515.71,4116.0
2023-03-23 13:20:00,515.86,516.03,514.39,514.53,3576.0,515.86,516.03,514.39,514.53,3576.0
2023-03-23 13:25:00,514.69,514.69,513.71,514.67,8454.0,514.69,514.69,513.71,514.67,8454.0
2023-03-23 13:30:00,514.62,515.61,514.61,515.46,1600.0,514.62,515.61,514.61,515.46,1600.0
2023-03-23 13:35:00,515.49,515.69,515.49,515.69,200.0,515.49,515.69,515.49,515.69,200.0
2023-03-23 13:40:00,516.23,516.23,515.95,516.13,1017.0,516.23,516.23,515.95,516.13,1017.0
2023-03-23 13:45:00,516.07,516.07,515.44,515.44,800.0,516.07,516.07,515.44,515.44,800.0
2023-03-23 13:50:00,515.63,516.19,515.63,515.9,763.0,515.63,516.19,515.63,515.9,763.0
2023-03-23 13:55:00,516.03,516.03,515.51,515.61,471.0,516.03,516.03,515.51,515.61,471.0
2023-03-23 14:00:00,515.59,516.12,515.2,515.35,3650.0,515.59,516.12,515.2,515.35,3650.0
2023-03-23 14:05:00,515.37,515.51,515.16,515.16,928.0,515.37,515.51,515.16,515.16,928.0
2023-03-23 14:10:00,515.28,515.45,515.28,515.45,600.0,515.28,515.45,515.28,515.45,600.0
2023-03-23 14:15:00,515.19,515.26,514.79,515.19,1816.0,515.19,515.26,514.79,515.19,1816.0
2023-03-23 14:20:00,515.18,515.18,514.24,514.24,5336.0,515.18,515.18,514.24,514.24,5336.0
2023-03-23 14:25:00,514.35,514.35,513.5,513.5,2221.0,514.35,514.35,513.5,513.5,2221.0
2023-03-23 14:30:00,513.46,513.81,512.79,513.01,3387.0,513.46,513.81,512.79,513.01,3387.0
2023-03-23 14:35:00,513.23,513.5,512.58,512.69,1900.0,513.23,513.5,512.58,512.69,1900.0
2023-03-23 14:40:00,512.85,513.18,510.95,511.34,5768.0,512.85,513.18,510.95,511.34,5768.0
2023-03-23 14:45:00,511.15,512.31,511.01,511.72,5351.0,511.15,512.31,511.01,511.72,5351.0
2023-03-23 14:50:00,511.68,512.53,511.49,512.01,5486.0,511.68,512.53,511.49,512.01,5486.0
2023-03-23 14:55:00,511.71,513.6,511.51,513.6,8903.0,511.71,513.6,511.51,513.6,8903.0
2023-03-23 15:00:00,513.97,515.15,513.42,513.97,2168.0,513.97,515.15,513.42,513.97,2168.0
2023-03-23 15:05:00,513.96,514.62,513.71,514.55,4753.0,513.96,514.62,513.71,514.55,4753.0
2023-03-23 15:10:00,514.7,514.7,513.97,514.21,2300.0,514.7,514.7,513.97,514.21,2300.0
2023-03-23 15:15:00,514.46,514.6,513.94,514.06,2000.0,514.46,514.6,513.94,514.06,2000.0
2023-03-23 15:20:00,514.07,514.86,513.31,514.86,5654.0,514.07,514.86,513.31,514.86,5654.0
2023-03-23 15:25:00,514.79,515.43,514.53,515.12,3500.0,514.79,515.43,514.53,515.12,3500.0
2023-03-23 15:30:00,514.88,515.17,514.45,514.67,4200.0,514.88,515.17,514.45,514.67,4200.0
2023-03-23 15:35:00,514.69,514.98,514.2,514.48,3739.0,514.69,514.98,514.2,514.48,3739.0
2023-03-23 15:40:00,514.32,515.16,514.1,515.13,4119.0,514.32,515.16,514.1,515.13,4119.0
2023-03-23 15:45:00,515.02,516.18,515.02,516.18,8030.0,515.02,516.18,515.02,516.18,8030.0
2023-03-23 15:50:00,515.85,516.9,515.71,516.27,8352.0,515.85,516.9,515.71,516.27,8352.0
2023-03-23 15:55:00,516.5,516.84,515.39,515.39,18932.0,516.5,516.84,515.39,515.39,18932.0
2023-03-24 09:30:00,514.8,514.8,513.17,513.17,3132.0,514.8,514.8,513.17,513.17,3132.0
2023-03-24 09:35:00,512.21,512.21,511.4,511.4,300.0,512.21,512.21,511.4,511.4,300.0
2023-03-24 09:40:00,513.03,513.03,511.31,511.31,2063.0,513.03,513.03,511.31,511.31,2063.0
2023-03-24 09:45:00,510.56,511.28,509.01,509.01,3220.0,510.56,511.28,509.01,509.01,3220.0
2023-03-24 09:50:00,509.02,509.9,508.95,509.57,2500.0,509.02,509.9,508.95,509.57,2500.0
2023-03-24 09:55:00,509.94,511.23,509.94,511.23,2184.0,509.94,511.23,509.94,511.23,2184.0
2023-03-24 10:00:00,511.47,512.26,511.04,511.6,1992.0,511.47,512.26,511.04,511.6,1992.0
2023-03-24 10:05:00,511.05,511.05,510.32,510.34,1200.0,511.05,511.05,510.32,510.34,1200.0
2023-03-24 10:10:00,510.4,510.76,509.89,510.11,2900.0,510.4,510.76,509.89,510.11,2900.0
2023-03-24 10:15:00,509.81,509.82,508.71,508.71,2323.0,509.81,509.82,508.71,508.71,2323.0
2023-03-24 10:20:00,508.76,509.36,508.23,509.22,3398.0,508.76,509.36,508.23,509.22,3398.0
2023-03-24 10:25:00,509.56,512.58,509.41,512.58,2750.0,509.56,512.58,509.41,512.58,2750.0
2023-03-24 10:30:00,512.46,512.56,511.35,512.13,1400.0,512.46,512.56,511.35,512.13,1400.0
2023-03-24 10:35:00,511.82,511.82,510.81,511.1,1300.0,511.82,511.82,510.81,511.1,1300.0
2023-03-24 10:40:00,510.88,511.08,510.81,510.91,900.0,510.88,511.08,510.81,510.91,900.0
2023-03-24 10:45:00,511.01,511.34,510.56,510.56,600.0,511.01,511.34,510.56,510.56,600.0
2023-03-24 10:50:00,510.2,510.76,510.04,510.76,800.0,510.2,510.76,510.04,510.76,800.0
2023-03-24 10:55:00,510.98,510.98,510.31,510.31,1600.0,510.98,510.98,510.31,510.31,1600.0
2023-03-24 11:00:00,510.67,510.67,509.68,510.07,1419.0,510.67,510.67,509.68,510.07,1419.0
2023-03-24 11:05:00,510.41,510.42,508.5,508.5,2723.0,510.41,510.42,508.5,508.5,2723.0
2023-03-24 11:10:00,508.37,508.45,507.2,508.45,8620.0,508.37,508.45,507.2,508.45,8620.0
2023-03-24 11:15:00,508.31,508.64,508.21,508.56,1399.0,508.31,508.64,508.21,508.56,1399.0
2023-03-24 11:20:00,508.58,508.88,508.37,508.62,4456.0,508.58,508.88,508.37,508.62,4456.0
2023-03-24 11:25:00,508.85,508.9,508.35,508.39,7100.0,508.85,508.9,508.35,508.39,7100.0
2023-03-24 11:30:00,508.36,508.65,508.11,508.65,4600.0,508.36,508.65,508.11,508.65,4600.0
2023-03-24 11:35:00,508.67,508.81,507.83,507.87,2900.0,508.67,508.81,507.83,507.87,2900.0
2023-03-24 11:40:00,507.82,507.88,507.17,507.55,4013.0,507.82,507.88,507.17,507.55,4013.0
2023-03-24 11:45:00,507.92,510.93,507.91,510.34,4173.0,507.92,510.93,507.91,510.34,4173.0
2023-03-24 11:50:00,510.25,510.39,509.88,510.14,2392.0,510.25,510.39,509.88,510.14,2392.0
2023-03-24 11:55:00,510.15,510.97,509.83,510.63,3103.0,510.15,510.97,509.83,510.63,3103.0
2023-03-24 12:00:00,510.87,511.75,510.64,510.82,1610.0,510.87,511.75,510.64,510.82,1610.0
2023-03-24 12:05:00,510.81,510.88,509.84,509.85,1100.0,510.81,510.88,509.84,509.85,1100.0
2023-03-24 12:10:00,509.87,510.37,509.87,510.15,1200.0,509.87,510.37,509.87,510.15,1200.0
2023-03-24 12:15:00,510.0,510.3,509.7,509.85,2830.0,510.0,510.3,509.7,509.85,2830.0
2023-03-24 12:20:00,509.76,510.51,509.5,510.51,2241.0,509.76,510.51,509.5,510.51,2241.0
2023-03-24 12:25:00,510.25,511.13,509.9,510.76,2100.0,510.25,511.13,509.9,510.76,2100.0
2023-03-24 12:30:00,510.8,511.35,510.62,510.97,2000.0,510.8,511.35,510.62,510.97,2000.0
2023-03-24 12:35:00,511.2,512.0,511.15,512.0,2200.0,511.2,512.0,511.15,512.0,2200.0
2023-03-24 12:40:00,512.04,512.08,511.88,512.08,600.0,512.04,512.08,511.88,512.08,600.0
2023-03-24 12:45:00,512.09,513.48,512.08,513.48,1500.0,512.09,513.48,512.08,513.48,1500.0
2023-03-24 12:50:00,513.5,513.71,512.91,513.71,3400.0,513.5,513.71,512.91,513.71,3400.0
2023-03-24 12:55:00,513.87,514.37,513.3,513.74,8000.0,513.87,514.37,513.3,513.74,8000.0
2023-03-24 13:00:00,514.32,514.32,513.18,513.23,1600.0,514.32,514.32,513.18,513.23,1600.0
2023-03-24 13:05:00,513.47,514.0,513.32,513.33,2200.0,513.47,514.0,513.32,513.33,2200.0
2023-03-24 13:10:00,513.25,513.26,512.41,512.85,1404.0,513.25,513.26,512.41,512.85,1404.0
2023-03-24 13:15:00,512.68,513.21,512.68,512.93,1450.0,512.68,513.21,512.68,512.93,1450.0
2023-03-24 13:20:00,513.02,513.41,512.93,513.16,1306.0,513.02,513.41,512.93,513.16,1306.0
2023-03-24 13:25:00,512.93,514.42,512.93,514.09,2800.0,512.93,514.42,512.93,514.09,2800.0
2023-03-24 13:30:00,513.96,514.54,513.96,514.19,850.0,513.96,514.54,513.96,514.19,850.0
2023-03-24 13:35:00,514.27,515.96,514.27,515.7,4474.0,514.27,515.96,514.27,515.7,4474.0
2023-03-24 13:40:00,515.54,515.54,514.71,514.75,1789.0,515.54,515.54,514.71,514.75,1789.0
2023-03-24 13:45:00,515.04,515.58,515.04,515.05,2294.0,515.04,515.58,515.04,515.05,2294.0
2023-03-24 13:50:00,515.11,515.11,515.1,515.11,100.0,515.11,515.11,515.1,515.11,100.0
2023-03-24 13:55:00,514.93,515.44,514.81,515.44,1200.0,514.93,515.44,514.81,515.44,1200.0
2023-03-24 14:00:00,515.26,515.49,515.26,515.49,600.0,515.26,515.49,515.26,515.49,600.0
2023-03-24 14:05:00,515.43,515.43,514.65,515.0,2792.0,515.43,515.43,514.65,515.0,2792.0
2023-03-24 14:10:00,515.13,515.31,514.74,514.74,1400.0,515.13,515.31,514.74,514.74,1400.0
2023-03-24 14:15:00,515.18,515.48,514.88,515.48,1996.0,515.18,515.48,514.88,515.48,1996.0
2023-03-24 14:20:00,515.58,515.7,514.93,514.93,2400.0,515.58,515.7,514.93,514.93,2400.0
2023-03-24 14:25:00,514.97,515.21,514.81,515.21,900.0,514.97,515.21,514.81,515.21,900.0
2023-03-24 14:30:00,515.41,515.5,515.03,515.49,3140.0,515.41,515.5,515.03,515.49,3140.0
2023-03-24 14:35:00,515.3,515.62,515.3,515.53,700.0,515.3,515.62,515.3,515.53,700.0
2023-03-24 14:40:00,515.49,515.49,515.19,515.35,1200.0,515.49,515.49,515.19,515.35,1200.0
2023-03-24 14:45:00,515.48,516.1,515.47,516.02,2000.0,515.48,516.1,515.47,516.02,2000.0
2023-03-24 14:50:00,515.87,515.87,515.56,515.85,1578.0,515.87,515.87,515.56,515.85,1578.0
2023-03-24 14:55:00,515.91,515.92,515.69,515.7,1300.0,515.91,515.92,515.69,515.7,1300.0
2023-03-24 15:00:00,516.0,516.0,515.44,515.44,800.0,516.0,516.0,515.44,515.44,800.0
2023-03-24 15:05:00,515.38,515.55,515.03,515.03,2506.0,515.38,515.55,515.03,515.03,2506.0
2023-03-24 15:10:00,514.92,515.15,514.91,515.02,632.0,514.92,515.15,514.91,515.02,632.0
2023-03-24 15:15:00,515.15,515.46,515.15,515.46,1900.0,515.15,515.46,515.15,515.46,1900.0
2023-03-24 15:20:00,515.55,516.0,515.49,515.76,3058.0,515.55,516.0,515.49,515.76,3058.0
2023-03-24 15:25:00,515.56,515.82,515.46,515.47,900.0,515.56,515.82,515.46,515.47,900.0
2023-03-24 15:30:00,515.66,516.27,515.57,515.66,4823.0,515.66,516.27,515.57,515.66,4823.0
2023-03-24 15:35:00,515.74,516.15,515.45,515.45,3008.0,515.74,516.15,515.45,515.45,3008.0
2023-03-24 15:40:00,515.32,515.43,514.94,515.02,3000.0,515.32,515.43,514.94,515.02,3000.0
2023-03-24 15:45:00,514.82,514.93,514.47,514.77,4142.0,514.82,514.93,514.47,514.77,4142.0
2023-03-24 15:50:00,514.61,514.72,513.42,513.63,8924.0,514.61,514.72,513.42,513.63,8924.0
2023-03-24 15:55:00,513.59,514.6,512.93,513.93,16548.0,513.59,514.6,512.93,513.93,16548.0
2023-03-27 09:30:00,515.68,516.63,514.37,516.0,7389.0,515.68,516.63,514.37,516.0,7389.0
2023-03-27 09:35:00,516.12,518.69,515.74,518.49,2900.0,516.12,518.69,515.74,518.49,2900.0
2023-03-27 09:40:00,519.19,520.45,519.18,520.14,3711.0,519.19,520.45,519.18,520.14,3711.0
2023-03-27 09:45:00,520.08,520.67,518.57,520.67,7913.0,520.08,520.67,518.57,520.67,7913.0
2023-03-27 09:50:00,520.68,521.18,519.88,519.99,3285.0,520.68,521.18,519.88,519.99,3285.0
2023-03-27 09:55:00,520.04,520.04,518.93,519.89,2000.0,520.04,520.04,518.93,519.89,2000.0
2023-03-27 10:00:00,520.61,521.56,520.31,521.4,2633.0,520.61,521.56,520.31,521.4,2633.0
2023-03-27 10:05:00,521.22,521.28,520.28,520.37,3862.0,521.22,521.28,520.28,520.37,3862.0
2023-03-27 10:10:00,519.99,520.95,519.9,520.36,8099.0,519.99,520.95,519.9,520.36,8099.0
2023-03-27 10:15:00,520.55,521.27,519.79,520.15,7946.0,520.55,521.27,519.79,520.15,7946.0
2023-03-27 10:20:00,520.46,521.0,520.38,520.85,1400.0,520.46,521.0,520.38,520.85,1400.0
2023-03-27 10:25:00,519.83,520.79,519.82,520.53,1729.0,519.83,520.79,519.82,520.53,1729.0
2023-03-27 10:30:00,520.42,521.11,520.26,521.1,1695.0,520.42,521.11,520.26,521.1,1695.0
2023-03-27 10:35:00,520.99,521.53,520.53,520.75,1256.0,520.99,521.53,520.53,520.75,1256.0
2023-03-27 10:40:00,520.55,520.55,520.38,520.41,900.0,520.55,520.55,520.38,520.41,900.0
2023-03-27 10:45:00,520.18,521.03,520.18,520.87,900.0,520.18,521.03,520.18,520.87,900.0
2023-03-27 10:50:00,520.73,521.04,520.07,520.77,2260.0,520.73,521.04,520.07,520.77,2260.0
2023-03-27 10:55:00,520.33,520.35,520.29,520.29,500.0,520.33,520.35,520.29,520.29,500.0
2023-03-27 11:00:00,520.35,520.35,518.55,518.55,2706.0,520.35,520.35,518.55,518.55,2706.0
2023-03-27 11:05:00,519.0,519.48,518.99,519.42,1100.0,519.0,519.48,518.99,519.42,1100.0
2023-03-27 11:10:00,519.0,519.0,518.21,518.92,832.0,519.0,519.0,518.21,518.92,832.0
2023-03-27 11:15:00,518.68,518.68,518.0,518.0,900.0,518.68,518.68,518.0,518.0,900.0
2023-03-27 11:20:00,517.75,518.53,517.75,518.32,3505.0,517.75,518.53,517.75,518.32,3505.0
2023-03-27 11:25:00,518.47,518.9,518.4,518.4,2366.0,518.47,518.9,518.4,518.4,2366.0
2023-03-27 11:30:00,518.62,518.76,518.39,518.58,1139.0,518.62,518.76,518.39,518.58,1139.0
2023-03-27 11:35:00,518.41,518.41,517.81,518.23,1602.0,518.41,518.41,517.81,518.23,1602.0
2023-03-27 11:40:00,518.35,518.35,518.25,518.25,700.0,518.35,518.35,518.25,518.25,700.0
2023-03-27 11:45:00,518.25,518.69,518.25,518.4,1443.0,518.25,518.69,518.25,518.4,1443.0
2023-03-27 11:50:00,518.22,518.3,517.81,517.82,1500.0,518.22,518.3,517.81,517.82,1500.0
2023-03-27 11:55:00,517.4,517.62,517.35,517.51,1176.0,517.4,517.62,517.35,517.51,1176.0
2023-03-27 12:00:00,517.48,517.97,517.27,517.96,1300.0,517.48,517.97,517.27,517.96,1300.0
2023-03-27 12:05:00,517.81,517.81,516.88,517.03,1674.0,517.81,517.81,516.88,517.03,1674.0
2023-03-27 12:10:00,517.01,517.9,516.98,517.75,1749.0,517.01,517.9,516.98,517.75,1749.0
2023-03-27 12:15:00,517.91,518.1,517.76,517.76,1380.0,517.91,518.1,517.76,517.76,1380.0
2023-03-27 12:20:00,517.73,518.09,517.73,517.86,500.0,517.73,518.09,517.73,517.86,500.0
2023-03-27 12:25:00,518.1,518.68,517.77,518.6,2400.0,518.1,518.68,517.77,518.6,2400.0
2023-03-27 12:30:00,518.87,518.9,517.98,518.0,1600.0,518.87,518.9,517.98,518.0,1600.0
2023-03-27 12:35:00,517.84,518.19,517.15,517.62,3100.0,517.84,518.19,517.15,517.62,3100.0
2023-03-27 12:40:00,517.6,517.66,517.47,517.66,700.0,517.6,517.66,517.47,517.66,700.0
2023-03-27 12:45:00,517.56,518.0,517.17,517.64,2600.0,517.56,518.0,517.17,517.64,2600.0
2023-03-27 12:50:00,517.53,517.74,517.53,517.55,800.0,517.53,517.74,517.53,517.55,800.0
2023-03-27 12:55:00,517.6,518.18,517.6,518.12,3100.0,517.6,518.18,517.6,518.12,3100.0
2023-03-27 13:00:00,518.26,518.57,518.01,518.32,2900.0,518.26,518.57,518.01,518.32,2900.0
2023-03-27 13:05:00,517.96,517.96,517.68,517.84,1100.0,517.96,517.96,517.68,517.84,1100.0
2023-03-27 13:10:00,517.84,518.39,517.72,517.72,2300.0,517.84,518.39,517.72,517.72,2300.0
2023-03-27 13:15:00,517.72,517.95,517.52,517.95,1700.0,517.72,517.95,517.52,517.95,1700.0
2023-03-27 13:20:00,518.11,518.92,518.08,518.92,2400.0,518.11,518.92,518.08,518.92,2400.0
2023-03-27 13:25:00,518.42,519.0,518.11,518.11,3800.0,518.42,519.0,518.11,518.11,3800.0
2023-03-27 13:30:00,518.25,518.84,518.13,518.75,1123.0,518.25,518.84,518.13,518.75,1123.0
2023-03-27 13:35:00,518.74,519.5,518.73,519.45,838.0,518.74,519.5,518.73,519.45,838.0
2023-03-27 13:40:00,519.58,519.89,519.44,519.54,1200.0,519.58,519.89,519.44,519.54,1200.0
2023-03-27 13:45:00,519.78,519.87,519.55,519.86,2100.0,519.78,519.87,519.55,519.86,2100.0
2023-03-27 13:50:00,519.74,520.27,519.54,519.82,2634.0,519.74,520.27,519.54,519.82,2634.0
2023-03-27 13:55:00,519.94,519.94,519.7,519.92,700.0,519.94,519.94,519.7,519.92,700.0
2023-03-27 14:00:00,520.13,520.15,519.93,520.0,2125.0,520.13,520.15,519.93,520.0,2125.0
2023-03-27 14:05:00,520.19,520.35,519.98,520.22,2174.0,520.19,520.35,519.98,520.22,2174.0
2023-03-27 14:10:00,520.56,520.88,520.43,520.58,1117.0,520.56,520.88,520.43,520.58,1117.0
2023-03-27 14:15:00,520.69,521.0,520.66,521.0,800.0,520.69,521.0,520.66,521.0,800.0
2023-03-27 14:20:00,521.18,521.33,520.82,521.25,1839.0,521.18,521.33,520.82,521.25,1839.0
2023-03-27 14:25:00,521.11,521.16,520.83,520.83,902.0,521.11,521.16,520.83,520.83,902.0
2023-03-27 14:30:00,521.03,521.45,520.86,520.93,3870.0,521.03,521.45,520.86,520.93,3870.0
2023-03-27 14:35:00,521.32,521.39,521.23,521.26,1000.0,521.32,521.39,521.23,521.26,1000.0
2023-03-27 14:40:00,521.25,522.29,521.2,521.78,4724.0,521.25,522.29,521.2,521.78,4724.0
2023-03-27 14:45:00,521.81,522.2,521.76,521.76,1428.0,521.81,522.2,521.76,521.76,1428.0
2023-03-27 14:50:00,521.95,522.39,521.62,522.05,2300.0,521.95,522.39,521.62,522.05,2300.0
2023-03-27 14:55:00,521.98,522.08,521.79,521.83,1600.0,521.98,522.08,521.79,521.83,1600.0
2023-03-27 15:00:00,522.24,522.25,521.34,521.34,2200.0,522.24,522.25,521.34,521.34,2200.0
2023-03-27 15:05:00,521.14,521.57,521.14,521.24,1500.0,521.14,521.57,521.14,521.24,1500.0
2023-03-27 15:10:00,521.35,521.54,521.17,521.2,1100.0,521.35,521.54,521.17,521.2,1100.0
2023-03-27 15:15:00,521.38,521.58,521.03,521.22,2600.0,521.38,521.58,521.03,521.22,2600.0
2023-03-27 15:20:00,521.07,521.24,520.94,521.24,1507.0,521.07,521.24,520.94,521.24,1507.0
2023-03-27 15:25:00,521.43,521.94,521.38,521.77,2192.0,521.43,521.94,521.38,521.77,2192.0
2023-03-27 15:30:00,521.92,522.3,521.81,522.29,2499.0,521.92,522.3,521.81,522.29,2499.0
2023-03-27 15:35:00,522.44,522.67,521.87,521.88,2667.0,522.44,522.67,521.87,521.88,2667.0
2023-03-27 15:40:00,521.7,521.8,521.34,521.64,4300.0,521.7,521.8,521.34,521.64,4300.0
2023-03-27 15:45:00,521.4,521.49,520.92,521.27,2100.0,521.4,521.49,520.92,521.27,2100.0
2023-03-27 15:50:00,521.11,521.97,520.0,520.49,12935.0,521.11,521.97,520.0,520.49,12935.0
2023-03-27 15:55:00,520.66,521.09,520.06,520.49,16571.0,520.66,521.09,520.06,520.49,16571.0
2023-03-28 09:30:00,520.52,523.86,520.52,522.73,11324.0,520.52,523.86,520.52,522.73,11324.0
2023-03-28 09:35:00,522.22,524.05,522.13,523.24,3839.0,522.22,524.05,522.13,523.24,3839.0
2023-03-28 09:40:00,522.66,524.49,522.18,524.18,2955.0,522.66,524.49,522.18,524.18,2955.0
2023-03-28 09:45:00,524.64,524.64,522.92,523.75,3059.0,524.64,524.64,522.92,523.75,3059.0
2023-03-28 09:50:00,523.99,524.98,523.59,523.95,14752.0,523.99,524.98,523.59,523.95,14752.0
2023-03-28 09:55:00,523.73,525.61,523.52,524.48,4322.0,523.73,525.61,523.52,524.48,4322.0
2023-03-28 10:00:00,524.76,524.76,524.03,524.74,700.0,524.76,524.76,524.03,524.74,700.0
2023-03-28 10:05:00,525.21,526.16,524.95,526.15,2190.0,525.21,526.16,524.95,526.15,2190.0
2023-03-28 10:10:00,526.15,526.92,525.87,526.65,2149.0,526.15,526.92,525.87,526.65,2149.0
2023-03-28 10:15:00,526.67,527.48,526.67,527.12,1700.0,526.67,527.48,526.67,527.12,1700.0
2023-03-28 10:20:00,526.77,526.77,526.28,526.29,900.0,526.77,526.77,526.28,526.29,900.0
2023-03-28 10:25:00,526.26,526.3,524.85,524.9,5135.0,526.26,526.3,524.85,524.9,5135.0
2023-03-28 10:30:00,524.85,525.28,524.51,524.51,2038.0,524.85,525.28,524.51,524.51,2038.0
2023-03-28 10:35:00,524.34,524.49,523.74,523.74,3439.0,524.34,524.49,523.74,523.74,3439.0
2023-03-28 10:40:00,523.79,524.64,523.57,524.3,6572.0,523.79,524.64,523.57,524.3,6572.0
2023-03-28 10:45:00,524.05,524.73,524.05,524.73,1959.0,524.05,524.73,524.05,524.73,1959.0
2023-03-28 10:50:00,524.65,524.98,524.29,524.42,3200.0,524.65,524.98,524.29,524.42,3200.0
2023-03-28 10:55:00,523.8,524.52,523.73,524.19,1757.0,523.8,524.52,523.73,524.19,1757.0
2023-03-28 11:00:00,524.42,525.78,524.3,525.77,4143.0,524.42,525.78,524.3,525.77,4143.0
2023-03-28 11:05:00,525.28,525.28,524.75,524.75,500.0,525.28,525.28,524.75,524.75,500.0
2023-03-28 11:10:00,524.86,525.01,524.75,524.76,502.0,524.86,525.01,524.75,524.76,502.0
2023-03-28 11:15:00,525.35,525.45,525.31,525.36,500.0,525.35,525.45,525.31,525.36,500.0
2023-03-28 11:20:00,525.76,525.77,525.29,525.39,1036.0,525.76,525.77,525.29,525.39,1036.0
2023-03-28 11:25:00,525.3,526.0,524.78,526.0,3546.0,525.3,526.0,524.78,526.0,3546.0
2023-03-28 11:30:00,526.09,526.33,525.89,525.89,918.0,526.09,526.33,525.89,525.89,918.0
2023-03-28 11:35:00,525.74,526.13,525.74,526.12,1200.0,525.74,526.13,525.74,526.12,1200.0
2023-03-28 11:40:00,526.35,526.35,526.12,526.25,900.0,526.35,526.35,526.12,526.25,900.0
2023-03-28 11:45:00,526.04,526.04,526.04,526.04,115.0,526.04,526.04,526.04,526.04,115.0
2023-03-28 11:50:00,526.29,526.91,526.29,526.59,3379.0,526.29,526.91,526.29,526.59,3379.0
2023-03-28 11:55:00,526.74,527.0,526.43,526.68,1000.0,526.74,527.0,526.43,526.68,1000.0
2023-03-28 12:00:00,526.85,527.31,526.69,526.8,2102.0,526.85,527.31,526.69,526.8,2102.0
2023-03-28 12:05:00,526.95,527.58,526.26,527.58,3454.0,526.95,527.58,526.26,527.58,3454.0
2023-03-28 12:10:00,527.32,527.32,526.95,527.1,3564.0,527.32,527.32,526.95,527.1,3564.0
2023-03-28 12:15:00,527.2,527.2,526.81,526.81,300.0,527.2,527.2,526.81,526.81,300.0
2023-03-28 12:20:00,526.5,526.51,526.25,526.5,1447.0,526.5,526.51,526.25,526.5,1447.0
2023-03-28 12:25:00,526.71,526.71,526.39,526.39,500.0,526.71,526.71,526.39,526.39,500.0
2023-03-28 12:30:00,526.08,526.49,526.07,526.47,691.0,526.08,526.49,526.07,526.47,691.0
2023-03-28 12:35:00,526.47,526.73,526.41,526.6,2049.0,526.47,526.73,526.41,526.6,2049.0
2023-03-28 12:40:00,526.66,527.52,526.65,527.52,2484.0,526.66,527.52,526.65,527.52,2484.0
2023-03-28 12:45:00,527.39,528.75,527.33,528.39,21859.0,527.39,528.75,527.33,528.39,21859.0
2023-03-28 12:50:00,528.46,528.55,527.82,528.1,3718.0,528.46,528.55,527.82,528.1,3718.0
2023-03-28 12:55:00,528.13,529.2,528.13,529.0,2708.0,528.13,529.2,528.13,529.0,2708.0
2023-03-28 13:00:00,528.93,528.93,528.35,528.52,3664.0,528.93,528.93,528.35,528.52,3664.0
2023-03-28 13:05:00,528.61,528.83,528.27,528.27,608.0,528.61,528.83,528.27,528.27,608.0
2023-03-28 13:10:00,528.45,528.87,528.41,528.64,1300.0,528.45,528.87,528.41,528.64,1300.0
2023-03-28 13:15:00,528.5,528.92,528.35,528.75,1374.0,528.5,528.92,528.35,528.75,1374.0
2023-03-28 13:20:00,528.81,528.99,528.8,528.97,1160.0,528.81,528.99,528.8,528.97,1160.0
2023-03-28 13:25:00,528.83,529.46,528.7,529.35,2641.0,528.83,529.46,528.7,529.35,2641.0
2023-03-28 13:30:00,529.35,529.69,529.24,529.27,2500.0,529.35,529.69,529.24,529.27,2500.0
2023-03-28 13:35:00,529.45,529.63,528.83,528.83,5021.0,529.45,529.63,528.83,528.83,5021.0
2023-03-28 13:40:00,528.83,529.34,528.82,529.2,2712.0,528.83,529.34,528.82,529.2,2712.0
2023-03-28 13:45:00,528.87,528.97,528.58,528.79,1400.0,528.87,528.97,528.58,528.79,1400.0
2023-03-28 13:50:00,528.83,528.88,528.65,528.81,1050.0,528.83,528.88,528.65,528.81,1050.0
2023-03-28 13:55:00,528.68,528.68,528.34,528.44,600.0,528.68,528.68,528.34,528.44,600.0
2023-03-28 14:00:00,528.53,529.37,528.53,529.06,1700.0,528.53,529.37,528.53,529.06,1700.0
2023-03-28 14:05:00,529.06,529.11,528.91,529.0,1034.0,529.06,529.11,528.91,529.0,1034.0
2023-03-28 14:10:00,528.82,528.82,528.75,528.78,658.0,528.82,528.82,528.75,528.78,658.0
2023-03-28 14:15:00,529.06,529.27,529.05,529.26,1839.0,529.06,529.27,529.05,529.26,1839.0
2023-03-28 14:20:00,529.35,529.46,528.73,528.73,1300.0,529.35,529.46,528.73,528.73,1300.0
2023-03-28 14:25:00,529.03,529.2,529.02,529.05,1283.0,529.03,529.2,529.02,529.05,1283.0
2023-03-28 14:30:00,529.04,529.04,528.98,528.98,600.0,529.04,529.04,528.98,528.98,600.0
2023-03-28 14:35:00,528.98,529.17,528.82,529.17,1409.0,528.98,529.17,528.82,529.17,1409.0
2023-03-28 14:40:00,529.28,529.36,529.17,529.17,500.0,529.28,529.36,529.17,529.17,500.0
2023-03-28 14:45:00,529.38,529.7,529.32,529.38,3297.0,529.38,529.7,529.32,529.38,3297.0
2023-03-28 14:50:00,529.52,529.6,529.41,529.6,1600.0,529.52,529.6,529.41,529.6,1600.0
2023-03-28 14:55:00,529.48,530.05,529.1,529.35,8654.0,529.48,530.05,529.1,529.35,8654.0
2023-03-28 15:00:00,529.54,529.72,529.54,529.63,1444.0,529.54,529.72,529.54,529.63,1444.0
2023-03-28 15:05:00,529.56,530.01,529.38,529.74,5343.0,529.56,530.01,529.38,529.74,5343.0
2023-03-28 15:10:00,529.88,529.95,529.72,529.72,1400.0,529.88,529.95,529.72,529.72,1400.0
2023-03-28 15:15:00,530.0,530.0,529.79,529.87,1300.0,530.0,530.0,529.79,529.87,1300.0
2023-03-28 15:20:00,529.86,530.3,529.58,530.28,4998.0,529.86,530.3,529.58,530.28,4998.0
2023-03-28 15:25:00,530.41,530.54,529.91,529.91,5701.0,530.41,530.54,529.91,529.91,5701.0
2023-03-28 15:30:00,530.15,530.21,529.9,530.08,2100.0,530.15,530.21,529.9,530.08,2100.0
2023-03-28 15:35:00,530.2,530.48,530.2,530.25,1750.0,530.2,530.48,530.2,530.25,1750.0
2023-03-28 15:40:00,530.45,530.62,530.15,530.15,2139.0,530.45,530.62,530.15,530.15,2139.0
2023-03-28 15:45:00,530.1,530.59,530.09,530.38,7005.0,530.1,530.59,530.09,530.38,7005.0
2023-03-28 15:50:00,530.51,531.3,530.51,531.1,13858.0,530.51,531.3,530.51,531.1,13858.0
2023-03-28 15:55:00,531.28,532.04,531.02,531.81,17340.0,531.28,532.04,531.02,531.81,17340.0
2023-03-29 09:30:00,533.0,533.09,530.27,531.03,14783.0,533.0,533.09,530.27,531.03,14783.0
2023-03-29 09:35:00,530.76,530.92,529.44,529.44,5907.0,530.76,530.92,529.44,529.44,5907.0
2023-03-29 09:40:00,529.91,529.97,528.05,529.72,5090.0,529.91,529.97,528.05,529.72,5090.0
2023-03-29 09:45:00,529.19,529.2,527.56,527.56,5010.0,529.19,529.2,527.56,527.56,5010.0
2023-03-29 09:50:00,527.27,528.93,527.27,528.21,4350.0,527.27,528.93,527.27,528.21,4350.0
2023-03-29 09:55:00,528.18,528.18,526.69,527.0,3110.0,528.18,528.18,526.69,527.0,3110.0
2023-03-29 10:00:00,527.34,527.77,527.17,527.77,1953.0,527.34,527.77,527.17,527.77,1953.0
2023-03-29 10:05:00,527.52,528.59,526.53,527.93,4490.0,527.52,528.59,526.53,527.93,4490.0
2023-03-29 10:10:00,528.37,528.49,527.3,527.75,4150.0,528.37,528.49,527.3,527.75,4150.0
2023-03-29 10:15:00,527.24,528.49,527.24,527.73,3627.0,527.24,528.49,527.24,527.73,3627.0
2023-03-29 10:20:00,527.89,528.0,527.49,527.49,1100.0,527.89,528.0,527.49,527.49,1100.0
2023-03-29 10:25:00,527.51,528.19,527.08,528.04,4070.0,527.51,528.19,527.08,528.04,4070.0
2023-03-29 10:30:00,528.09,528.25,528.09,528.22,700.0,528.09,528.25,528.09,528.22,700.0
2023-03-29 10:35:00,528.02,528.28,527.52,527.52,4417.0,528.02,528.28,527.52,527.52,4417.0
2023-03-29 10:40:00,527.35,528.46,527.35,528.46,1200.0,527.35,528.46,527.35,528.46,1200.0
2023-03-29 10:45:00,528.01,528.01,527.68,527.68,1200.0,528.01,528.01,527.68,527.68,1200.0
2023-03-29 10:50:00,528.16,529.17,528.06,528.58,3750.0,528.16,529.17,528.06,528.58,3750.0
2023-03-29 10:55:00,528.76,529.18,528.76,529.07,965.0,528.76,529.18,528.76,529.07,965.0
2023-03-29 11:00:00,529.1,529.26,528.73,528.91,2595.0,529.1,529.26,528.73,528.91,2595.0
2023-03-29 11:05:00,528.81,529.58,528.81,529.39,1300.0,528.81,529.58,528.81,529.39,1300.0
2023-03-29 11:10:00,529.38,529.49,529.1,529.15,2531.0,529.38,529.49,529.1,529.15,2531.0
2023-03-29 11:15:00,529.16,529.16,528.81,528.81,600.0,529.16,529.16,528.81,528.81,600.0
2023-03-29 11:20:00,528.4,528.69,528.29,528.48,2000.0,528.4,528.69,528.29,528.48,2000.0
2023-03-29 11:25:00,528.45,529.08,528.45,528.89,2943.0,528.45,529.08,528.45,528.89,2943.0
2023-03-29 11:30:00,528.57,529.38,528.48,528.99,2295.0,528.57,529.38,528.48,528.99,2295.0
2023-03-29 11:35:00,528.93,529.12,528.58,528.68,1000.0,528.93,529.12,528.58,528.68,1000.0
2023-03-29 11:40:00,528.69,528.69,528.58,528.58,800.0,528.69,528.69,528.58,528.58,800.0
2023-03-29 11:45:00,528.59,528.82,528.56,528.78,711.0,528.59,528.82,528.56,528.78,711.0
2023-03-29 11:50:00,528.56,529.51,528.56,529.51,1778.0,528.56,529.51,528.56,529.51,1778.0
2023-03-29 11:55:00,529.58,529.58,529.1,529.1,1100.0,529.58,529.58,529.1,529.1,1100.0
2023-03-29 12:00:00,529.32,529.32,528.87,529.03,1674.0,529.32,529.32,528.87,529.03,1674.0
2023-03-29 12:05:00,529.01,529.21,528.84,529.15,1783.0,529.01,529.21,528.84,529.15,1783.0
2023-03-29 12:10:00,529.32,530.44,529.32,530.32,3070.0,529.32,530.44,529.32,530.32,3070.0
2023-03-29 12:15:00,530.38,530.84,530.35,530.84,2035.0,530.38,530.84,530.35,530.84,2035.0
2023-03-29 12:20:00,531.25,531.35,531.04,531.1,2110.0,531.25,531.35,531.04,531.1,2110.0
2023-03-29 12:25:00,531.09,531.09,530.43,530.8,4709.0,531.09,531.09,530.43,530.8,4709.0
2023-03-29 12:30:00,531.12,531.23,530.55,530.55,1439.0,531.12,531.23,530.55,530.55,1439.0
2023-03-29 12:35:00,530.7,531.5,530.7,531.5,1093.0,530.7,531.5,530.7,531.5,1093.0
2023-03-29 12:40:00,530.86,530.88,530.4,530.4,2057.0,530.86,530.88,530.4,530.4,2057.0
2023-03-29 12:45:00,530.43,530.43,530.39,530.4,400.0,530.43,530.43,530.39,530.4,400.0
2023-03-29 12:50:00,530.23,530.54,529.99,530.15,2498.0,530.23,530.54,529.99,530.15,2498.0
2023-03-29 12:55:00,529.99,530.46,529.63,530.17,8073.0,529.99,530.46,529.63,530.17,8073.0
2023-03-29 13:00:00,530.35,530.5,530.13,530.41,2476.0,530.35,530.5,530.13,530.41,2476.0
2023-03-29 13:05:00,530.55,531.75,530.39,531.75,1932.0,530.55,531.75,530.39,531.75,1932.0
2023-03-29 13:10:00,531.47,531.93,531.46,531.59,4761.0,531.47,531.93,531.46,531.59,4761.0
2023-03-29 13:15:00,531.75,533.27,531.73,533.27,22506.0,531.75,533.27,531.73,533.27,22506.0
2023-03-29 13:20:00,533.33,534.74,532.58,533.91,17564.0,533.33,534.74,532.58,533.91,17564.0
2023-03-29 13:25:00,533.72,534.34,533.35,533.61,13322.0,533.72,534.34,533.35,533.61,13322.0
2023-03-29 13:30:00,533.36,533.36,532.41,532.44,4753.0,533.36,533.36,532.41,532.44,4753.0
2023-03-29 13:35:00,532.02,532.09,531.23,531.6,3760.0,532.02,532.09,531.23,531.6,3760.0
2023-03-29 13:40:00,531.63,531.64,530.78,530.97,3106.0,531.63,531.64,530.78,530.97,3106.0
2023-03-29 13:45:00,530.74,530.92,530.6,530.69,1300.0,530.74,530.92,530.6,530.69,1300.0
2023-03-29 13:50:00,530.63,531.54,530.51,531.54,2862.0,530.63,531.54,530.51,531.54,2862.0
2023-03-29 13:55:00,531.13,531.23,530.48,530.69,2704.0,531.13,531.23,530.48,530.69,2704.0
2023-03-29 14:00:00,530.44,530.78,530.44,530.78,588.0,530.44,530.78,530.44,530.78,588.0
2023-03-29 14:05:00,530.81,531.36,530.77,531.36,1338.0,530.81,531.36,530.77,531.36,1338.0
2023-03-29 14:10:00,531.33,531.91,531.33,531.86,630.0,531.33,531.91,531.33,531.86,630.0
2023-03-29 14:15:00,531.59,532.3,531.43,532.01,1124.0,531.59,532.3,531.43,532.01,1124.0
2023-03-29 14:20:00,531.85,531.86,531.8,531.84,900.0,531.85,531.86,531.8,531.84,900.0
2023-03-29 14:25:00,531.78,531.86,531.08,531.08,1530.0,531.78,531.86,531.08,531.08,1530.0
2023-03-29 14:30:00,531.26,531.39,531.06,531.11,1200.0,531.26,531.39,531.06,531.11,1200.0
2023-03-29 14:35:00,531.11,531.16,531.0,531.0,608.0,531.11,531.16,531.0,531.0,608.0
2023-03-29 14:40:00,531.06,531.16,530.54,530.9,3764.0,531.06,531.16,530.54,530.9,3764.0
2023-03-29 14:45:00,530.91,531.39,530.9,531.38,800.0,530.91,531.39,530.9,531.38,800.0
2023-03-29 14:50:00,531.04,531.32,530.75,531.19,3631.0,531.04,531.32,530.75,531.19,3631.0
2023-03-29 14:55:00,531.38,531.39,531.01,531.06,1671.0,531.38,531.39,531.01,531.06,1671.0
2023-03-29 15:00:00,531.06,531.24,530.37,530.55,3980.0,531.06,531.24,530.37,530.55,3980.0
2023-03-29 15:05:00,530.99,530.99,530.25,530.75,2053.0,530.99,530.99,530.25,530.75,2053.0
2023-03-29 15:10:00,530.33,530.53,530.06,530.24,2298.0,530.33,530.53,530.06,530.24,2298.0
2023-03-29 15:15:00,530.13,531.18,530.13,531.0,1549.0,530.13,531.18,530.13,531.0,1549.0
2023-03-29 15:20:00,531.26,531.34,530.96,530.96,500.0,531.26,531.34,530.96,530.96,500.0
2023-03-29 15:25:00,530.88,530.98,530.68,530.69,1635.0,530.88,530.98,530.68,530.69,1635.0
2023-03-29 15:30:00,530.7,530.85,530.12,530.12,4747.0,530.7,530.85,530.12,530.12,4747.0
2023-03-29 15:35:00,530.09,530.09,529.59,529.76,5084.0,530.09,530.09,529.59,529.76,5084.0
2023-03-29 15:40:00,529.66,529.66,528.28,529.12,22311.0,529.66,529.66,528.28,529.12,22311.0
2023-03-29 15:45:00,529.16,529.45,528.09,528.28,11319.0,529.16,529.45,528.09,528.28,11319.0
2023-03-29 15:50:00,528.35,528.58,526.11,526.14,30650.0,528.35,528.58,526.11,526.14,30650.0
2023-03-29 15:55:00,526.04,526.9,525.62,526.31,41135.0,526.04,526.9,525.62,526.31,41135.0
2023-03-30 09:30:00,527.81,528.72,526.37,527.15,22870.0,527.81,528.72,526.37,527.15,22870.0
2023-03-30 09:35:00,526.54,527.9,526.04,526.04,24524.0,526.54,527.9,526.04,526.04,24524.0
2023-03-30 09:40:00,526.38,528.71,526.2,528.64,3550.0,526.38,528.71,526.2,528.64,3550.0
2023-03-30 09:45:00,528.73,530.07,528.64,530.07,2520.0,528.73,530.07,528.64,530.07,2520.0
2023-03-30 09:50:00,530.12,531.57,530.12,530.68,3575.0,530.12,531.57,530.12,530.68,3575.0
2023-03-30 09:55:00,530.27,531.3,530.27,531.0,1200.0,530.27,531.3,530.27,531.0,1200.0
2023-03-30 10:00:00,531.21,531.21,530.57,530.57,600.0,531.21,531.21,530.57,530.57,600.0
2023-03-30 10:05:00,530.5,530.67,528.53,528.63,4117.0,530.5,530.67,528.53,528.63,4117.0
2023-03-30 10:10:00,528.95,529.92,528.85,529.67,5310.0,528.95,529.92,528.85,529.67,5310.0
2023-03-30 10:15:00,529.55,529.93,529.18,529.52,4300.0,529.55,529.93,529.18,529.52,4300.0
2023-03-30 10:20:00,529.52,530.94,529.52,530.94,4188.0,529.52,530.94,529.52,530.94,4188.0
2023-03-30 10:25:00,531.41,531.41,531.4,531.41,100.0,531.41,531.41,531.4,531.41,100.0
2023-03-30 10:30:00,532.15,533.25,532.15,532.58,4148.0,532.15,533.25,532.15,532.58,4148.0
2023-03-30 10:35:00,532.57,532.72,532.29,532.72,1882.0,532.57,532.72,532.29,532.72,1882.0
2023-03-30 10:40:00,532.48,533.12,532.16,533.12,1217.0,532.48,533.12,532.16,533.12,1217.0
2023-03-30 10:45:00,532.91,532.91,532.38,532.6,730.0,532.91,532.91,532.38,532.6,730.0
2023-03-30 10:50:00,532.34,532.34,532.21,532.21,1300.0,532.34,532.34,532.21,532.21,1300.0
2023-03-30 10:55:00,532.1,532.2,531.81,532.2,4859.0,532.1,532.2,531.81,532.2,4859.0
2023-03-30 11:00:00,532.2,532.2,532.2,532.2,0.0,532.2,532.2,532.2,532.2,0.0
2023-03-30 11:05:00,532.47,532.83,532.47,532.68,1050.0,532.47,532.83,532.47,532.68,1050.0
2023-03-30 11:10:00,532.93,533.0,532.45,532.45,3023.0,532.93,533.0,532.45,532.45,3023.0
2023-03-30 11:15:00,532.45,532.45,532.23,532.23,822.0,532.45,532.45,532.23,532.23,822.0
2023-03-30 11:20:00,532.21,532.91,532.21,532.87,2051.0,532.21,532.91,532.21,532.87,2051.0
2023-03-30 11:25:00,532.45,532.45,532.14,532.28,500.0,532.45,532.45,532.14,532.28,500.0
2023-03-30 11:30:00,532.08,532.08,531.41,531.42,1100.0,532.08,532.08,531.41,531.42,1100.0
2023-03-30 11:35:00,531.25,531.25,530.85,530.97,900.0,531.25,531.25,530.85,530.97,900.0
2023-03-30 11:40:00,530.63,531.47,530.63,531.08,940.0,530.63,531.47,530.63,531.08,940.0
2023-03-30 11:45:00,531.14,531.14,529.83,529.83,500.0,531.14,531.14,529.83,529.83,500.0
2023-03-30 11:50:00,530.61,530.7,530.55,530.68,400.0,530.61,530.7,530.55,530.68,400.0
2023-03-30 11:55:00,530.68,531.27,530.68,531.27,702.0,530.68,531.27,530.68,531.27,702.0
2023-03-30 12:00:00,531.06,531.06,531.05,531.06,100.0,531.06,531.06,531.05,531.06,100.0
2023-03-30 12:05:00,530.69,530.69,530.49,530.65,600.0,530.69,530.69,530.49,530.65,600.0
2023-03-30 12:10:00,530.68,530.68,530.33,530.45,300.0,530.68,530.68,530.33,530.45,300.0
2023-03-30 12:15:00,530.54,531.11,530.4,531.04,1539.0,530.54,531.11,530.4,531.04,1539.0
2023-03-30 12:20:00,530.82,530.97,530.66,530.72,1300.0,530.82,530.97,530.66,530.72,1300.0
2023-03-30 12:25:00,530.83,530.83,530.77,530.78,200.0,530.83,530.83,530.77,530.78,200.0
2023-03-30 12:30:00,530.51,530.8,530.47,530.8,700.0,530.51,530.8,530.47,530.8,700.0
2023-03-30 12:35:00,530.63,530.66,530.21,530.21,1126.0,530.63,530.66,530.21,530.21,1126.0
2023-03-30 12:40:00,530.36,531.38,530.15,531.2,5164.0,530.36,531.38,530.15,531.2,5164.0
2023-03-30 12:45:00,531.08,533.48,531.08,533.48,20409.0,531.08,533.48,531.08,533.48,20409.0
2023-03-30 12:50:00,533.26,534.52,533.26,534.48,3211.0,533.26,534.52,533.26,534.48,3211.0
2023-03-30 12:55:00,534.42,534.49,533.35,533.7,7702.0,534.42,534.49,533.35,533.7,7702.0
2023-03-30 13:00:00,533.65,533.65,533.5,533.5,800.0,533.65,533.65,533.5,533.5,800.0
2023-03-30 13:05:00,533.73,534.93,533.65,534.41,4640.0,533.73,534.93,533.65,534.41,4640.0
2023-03-30 13:10:00,534.39,534.97,533.99,534.61,3800.0,534.39,534.97,533.99,534.61,3800.0
2023-03-30 13:15:00,534.55,535.41,534.26,535.23,7905.0,534.55,535.41,534.26,535.23,7905.0
2023-03-30 13:20:00,534.92,535.41,534.92,535.08,4825.0,534.92,535.41,534.92,535.08,4825.0
2023-03-30 13:25:00,535.03,536.0,534.77,535.57,21733.0,535.03,536.0,534.77,535.57,21733.0
2023-03-30 13:30:00,535.7,535.99,534.98,535.02,6317.0,535.7,535.99,534.98,535.02,6317.0
2023-03-30 13:35:00,535.07,535.09,533.91,534.0,2621.0,535.07,535.09,533.91,534.0,2621.0
2023-03-30 13:40:00,533.7,533.8,533.51,533.75,3200.0,533.7,533.8,533.51,533.75,3200.0
2023-03-30 13:45:00,533.94,534.33,533.57,534.13,3894.0,533.94,534.33,533.57,534.13,3894.0
2023-03-30 13:50:00,534.7,534.98,534.7,534.98,425.0,534.7,534.98,534.7,534.98,425.0
2023-03-30 13:55:00,534.36,534.44,534.15,534.2,1000.0,534.36,534.44,534.15,534.2,1000.0
2023-03-30 14:00:00,534.4,535.36,534.12,535.35,5394.0,534.4,535.36,534.12,535.35,5394.0
2023-03-30 14:05:00,534.78,534.99,534.78,534.97,500.0,534.78,534.99,534.78,534.97,500.0
2023-03-30 14:10:00,534.88,535.05,534.87,535.05,1113.0,534.88,535.05,534.87,535.05,1113.0
2023-03-30 14:15:00,535.06,535.27,535.05,535.27,300.0,535.06,535.27,535.05,535.27,300.0
2023-03-30 14:20:00,535.2,535.41,535.09,535.4,2366.0,535.2,535.41,535.09,535.4,2366.0
2023-03-30 14:25:00,535.4,535.4,535.4,535.4,0.0,535.4,535.4,535.4,535.4,0.0
2023-03-30 14:30:00,535.61,535.61,535.42,535.42,900.0,535.61,535.61,535.42,535.42,900.0
2023-03-30 14:35:00,535.78,535.97,535.65,535.65,1693.0,535.78,535.97,535.65,535.65,1693.0
2023-03-30 14:40:00,535.64,535.66,535.43,535.55,1900.0,535.64,535.66,535.43,535.55,1900.0
2023-03-30 14:45:00,535.71,535.88,535.71,535.88,350.0,535.71,535.88,535.71,535.88,350.0
2023-03-30 14:50:00,536.0,536.26,535.75,535.82,7001.0,536.0,536.26,535.75,535.82,7001.0
2023-03-30 14:55:00,535.79,536.15,535.67,535.67,1200.0,535.79,536.15,535.67,535.67,1200.0
2023-03-30 15:00:00,535.67,535.95,535.67,535.94,1227.0,535.67,535.95,535.67,535.94,1227.0
2023-03-30 15:05:00,536.29,536.6,536.01,536.1,2500.0,536.29,536.6,536.01,536.1,2500.0
2023-03-30 15:10:00,536.1,536.61,535.88,536.48,3397.0,536.1,536.61,535.88,536.48,3397.0
2023-03-30 15:15:00,536.61,536.85,536.4,536.46,3572.0,536.61,536.85,536.4,536.46,3572.0
2023-03-30 15:20:00,536.7,537.24,536.57,537.06,4905.0,536.7,537.24,536.57,537.06,4905.0
2023-03-30 15:25:00,537.02,538.3,537.02,537.72,6703.0,537.02,538.3,537.02,537.72,6703.0
2023-03-30 15:30:00,537.4,537.56,536.97,537.38,5222.0,537.4,537.56,536.97,537.38,5222.0
2023-03-30 15:35:00,537.38,537.48,536.89,537.05,4423.0,537.38,537.48,536.89,537.05,4423.0
2023-03-30 15:40:00,537.02,537.03,536.16,536.23,3640.0,537.02,537.03,536.16,536.23,3640.0
2023-03-30 15:45:00,536.15,536.15,535.32,535.64,6416.0,536.15,536.15,535.32,535.64,6416.0
2023-03-30 15:50:00,535.72,536.5,535.72,536.31,12851.0,535.72,536.5,535.72,536.31,12851.0
2023-03-30 15:55:00,536.51,536.69,535.72,536.28,17339.0,536.51,536.69,535.72,536.28,17339.0
2023-03-31 09:30:00,538.75,539.97,538.3,539.5,7017.0,538.75,539.97,538.3,539.5,7017.0
2023-03-31 09:35:00,539.63,539.63,538.09,538.4,13589.0,539.63,539.63,538.09,538.4,13589.0
2023-03-31 09:40:00,538.36,539.73,538.31,539.26,5779.0,538.36,539.73,538.31,539.26,5779.0
2023-03-31 09:45:00,539.41,543.4,538.84,541.74,16366.0,539.41,543.4,538.84,541.74,16366.0
2023-03-31 09:50:00,541.43,542.18,540.78,541.57,6447.0,541.43,542.18,540.78,541.57,6447.0
2023-03-31 09:55:00,541.57,541.79,541.31,541.78,4600.0,541.57,541.79,541.31,541.78,4600.0
2023-03-31 10:00:00,541.95,542.11,540.96,542.1,6801.0,541.95,542.11,540.96,542.1,6801.0
2023-03-31 10:05:00,541.95,541.95,540.77,541.35,3313.0,541.95,541.95,540.77,541.35,3313.0
2023-03-31 10:10:00,541.41,541.65,540.72,541.58,2850.0,541.41,541.65,540.72,541.58,2850.0
2023-03-31 10:15:00,541.61,541.61,540.5,540.5,3022.0,541.61,541.61,540.5,540.5,3022.0
2023-03-31 10:20:00,540.49,540.75,539.36,540.5,6179.0,540.49,540.75,539.36,540.5,6179.0
2023-03-31 10:25:00,540.09,540.91,539.85,539.85,1700.0,540.09,540.91,539.85,539.85,1700.0
2023-03-31 10:30:00,539.61,540.49,539.5,540.31,4158.0,539.61,540.49,539.5,540.31,4158.0
2023-03-31 10:35:00,540.29,541.37,539.91,541.34,4453.0,540.29,541.37,539.91,541.34,4453.0
2023-03-31 10:40:00,541.46,542.15,541.22,541.62,6498.0,541.46,542.15,541.22,541.62,6498.0
2023-03-31 10:45:00,541.42,542.98,541.3,542.93,11243.0,541.42,542.98,541.3,542.93,11243.0
2023-03-31 10:50:00,542.8,542.81,542.27,542.78,3770.0,542.8,542.81,542.27,542.78,3770.0
2023-03-31 10:55:00,543.49,543.49,542.71,542.88,2625.0,543.49,543.49,542.71,542.88,2625.0
2023-03-31 11:00:00,542.86,543.05,542.53,542.6,3613.0,542.86,543.05,542.53,542.6,3613.0
2023-03-31 11:05:00,542.9,544.0,540.23,541.0,19244.0,542.9,544.0,540.23,541.0,19244.0
2023-03-31 11:10:00,541.17,541.63,540.36,541.62,11773.0,541.17,541.63,540.36,541.62,11773.0
2023-03-31 11:15:00,541.5,541.51,539.23,540.63,10724.0,541.5,541.51,539.23,540.63,10724.0
2023-03-31 11:20:00,541.18,542.67,540.69,542.4,2820.0,541.18,542.67,540.69,542.4,2820.0
2023-03-31 11:25:00,542.39,542.42,540.96,541.31,6116.0,542.39,542.42,540.96,541.31,6116.0
2023-03-31 11:30:00,541.33,541.91,540.89,541.49,1934.0,541.33,541.91,540.89,541.49,1934.0
2023-03-31 11:35:00,541.53,541.64,541.5,541.64,346.0,541.53,541.64,541.5,541.64,346.0
2023-03-31 11:40:00,541.61,542.12,541.61,541.75,1921.0,541.61,542.12,541.61,541.75,1921.0
2023-03-31 11:45:00,541.79,542.31,541.69,542.12,2900.0,541.79,542.31,541.69,542.12,2900.0
2023-03-31 11:50:00,541.85,542.57,541.82,541.91,3472.0,541.85,542.57,541.82,541.91,3472.0
2023-03-31 11:55:00,542.05,542.57,541.55,542.57,1188.0,542.05,542.57,541.55,542.57,1188.0
2023-03-31 12:00:00,542.59,542.67,542.46,542.46,1038.0,542.59,542.67,542.46,542.46,1038.0
2023-03-31 12:05:00,542.25,542.25,542.06,542.06,1100.0,542.25,542.25,542.06,542.06,1100.0
2023-03-31 12:10:00,542.28,542.5,542.28,542.39,2010.0,542.28,542.5,542.28,542.39,2010.0
2023-03-31 12:15:00,542.5,542.5,542.5,542.5,200.0,542.5,542.5,542.5,542.5,200.0
2023-03-31 12:20:00,542.5,542.72,542.39,542.47,2100.0,542.5,542.72,542.39,542.47,2100.0
2023-03-31 12:25:00,542.47,542.6,542.17,542.49,3135.0,542.47,542.6,542.17,542.49,3135.0
2023-03-31 12:30:00,542.27,542.32,542.22,542.3,2000.0,542.27,542.32,542.22,542.3,2000.0
2023-03-31 12:35:00,542.31,542.31,541.86,541.9,2800.0,542.31,542.31,541.86,541.9,2800.0
2023-03-31 12:40:00,541.95,542.06,541.44,541.6,1453.0,541.95,542.06,541.44,541.6,1453.0
2023-03-31 12:45:00,541.48,541.65,541.37,541.65,2298.0,541.48,541.65,541.37,541.65,2298.0
2023-03-31 12:50:00,541.5,541.65,540.96,541.0,1926.0,541.5,541.65,540.96,541.0,1926.0
2023-03-31 12:55:00,541.1,541.7,541.1,541.7,1300.0,541.1,541.7,541.1,541.7,1300.0
2023-03-31 13:00:00,541.71,541.71,541.4,541.5,2867.0,541.71,541.71,541.4,541.5,2867.0
2023-03-31 13:05:00,541.48,541.88,541.47,541.67,1556.0,541.48,541.88,541.47,541.67,1556.0
2023-03-31 13:10:00,541.7,541.7,541.41,541.42,1776.0,541.7,541.7,541.41,541.42,1776.0
2023-03-31 13:15:00,541.57,541.57,540.82,541.17,4144.0,541.57,541.57,540.82,541.17,4144.0
2023-03-31 13:20:00,541.0,541.42,540.91,541.42,2600.0,541.0,541.42,540.91,541.42,2600.0
2023-03-31 13:25:00,541.1,541.19,540.95,541.14,2400.0,541.1,541.19,540.95,541.14,2400.0
2023-03-31 13:30:00,541.09,541.1,540.95,540.95,653.0,541.09,541.1,540.95,540.95,653.0
2023-03-31 13:35:00,540.95,540.95,540.71,540.71,500.0,540.95,540.95,540.71,540.71,500.0
2023-03-31 13:40:00,540.96,540.96,540.37,540.48,3755.0,540.96,540.96,540.37,540.48,3755.0
2023-03-31 13:45:00,540.09,540.13,539.67,540.13,5223.0,540.09,540.13,539.67,540.13,5223.0
2023-03-31 13:50:00,539.89,539.9,539.69,539.69,730.0,539.89,539.9,539.69,539.69,730.0
2023-03-31 13:55:00,539.59,540.81,539.58,540.8,2117.0,539.59,540.81,539.58,540.8,2117.0
2023-03-31 14:00:00,540.79,540.88,540.49,540.5,3100.0,540.79,540.88,540.49,540.5,3100.0
2023-03-31 14:05:00,540.87,541.39,540.87,541.38,1600.0,540.87,541.39,540.87,541.38,1600.0
2023-03-31 14:10:00,541.25,541.49,540.91,540.92,4200.0,541.25,541.49,540.91,540.92,4200.0
2023-03-31 14:15:00,541.09,541.28,540.87,541.05,708.0,541.09,541.28,540.87,541.05,708.0
2023-03-31 14:20:00,541.1,541.38,540.96,540.96,1400.0,541.1,541.38,540.96,540.96,1400.0
2023-03-31 14:25:00,540.92,541.02,540.59,540.59,5361.0,540.92,541.02,540.59,540.59,5361.0
2023-03-31 14:30:00,540.46,540.63,540.46,540.63,1000.0,540.46,540.63,540.46,540.63,1000.0
2023-03-31 14:35:00,540.64,540.82,540.63,540.82,1338.0,540.64,540.82,540.63,540.82,1338.0
2023-03-31 14:40:00,540.98,541.0,540.56,540.94,2524.0,540.98,541.0,540.56,540.94,2524.0
2023-03-31 14:45:00,540.94,541.16,540.4,541.15,6400.0,540.94,541.16,540.4,541.15,6400.0
2023-03-31 14:50:00,541.26,541.54,541.14,541.54,784.0,541.26,541.54,541.14,541.54,784.0
2023-03-31 14:55:00,541.29,541.29,540.58,541.17,2200.0,541.29,541.29,540.58,541.17,2200.0
2023-03-31 15:00:00,541.22,541.52,541.22,541.52,250.0,541.22,541.52,541.22,541.52,250.0
2023-03-31 15:05:00,541.74,541.83,541.28,541.71,1801.0,541.74,541.83,541.28,541.71,1801.0
2023-03-31 15:10:00,541.85,542.31,541.84,542.3,3082.0,541.85,542.31,541.84,542.3,3082.0
2023-03-31 15:15:00,542.32,543.21,542.32,542.95,6617.0,542.32,543.21,542.32,542.95,6617.0
2023-03-31 15:20:00,543.09,543.84,542.88,543.34,6761.0,543.09,543.84,542.88,543.34,6761.0
2023-03-31 15:25:00,543.87,544.48,543.82,544.44,6950.0,543.87,544.48,543.82,544.44,6950.0
2023-03-31 15:30:00,544.32,544.61,543.95,544.31,9489.0,544.32,544.61,543.95,544.31,9489.0
2023-03-31 15:35:00,544.25,544.42,543.37,543.55,5772.0,544.25,544.42,543.37,543.55,5772.0
2023-03-31 15:40:00,543.46,544.37,543.46,543.98,4511.0,543.46,544.37,543.46,543.98,4511.0
2023-03-31 15:45:00,543.96,544.37,543.62,543.71,10092.0,543.96,544.37,543.62,543.71,10092.0
2023-03-31 15:50:00,544.03,545.38,543.78,545.38,19418.0,544.03,545.38,543.78,545.38,19418.0
2023-03-31 15:55:00,545.9,546.47,545.17,545.74,29202.0,545.9,546.47,545.17,545.74,29202.0
2023-04-03 09:30:00,546.62,547.99,546.27,546.3,8089.0,546.62,547.99,546.27,546.3,8089.0
2023-04-03 09:35:00,546.3,547.72,546.27,547.72,1946.0,546.3,547.72,546.27,547.72,1946.0
2023-04-03 09:40:00,546.6,547.12,545.76,545.76,4385.0,546.6,547.12,545.76,545.76,4385.0
2023-04-03 09:45:00,545.8,546.15,545.01,545.58,1630.0,545.8,546.15,545.01,545.58,1630.0
2023-04-03 09:50:00,544.99,545.0,543.62,543.8,5986.0,544.99,545.0,543.62,543.8,5986.0
2023-04-03 09:55:00,544.21,544.8,543.8,544.8,1205.0,544.21,544.8,543.8,544.8,1205.0
2023-04-03 10:00:00,544.98,545.08,544.3,544.84,4180.0,544.98,545.08,544.3,544.84,4180.0
2023-04-03 10:05:00,544.9,545.54,544.46,544.76,5445.0,544.9,545.54,544.46,544.76,5445.0
2023-04-03 10:10:00,544.72,545.01,544.49,544.95,3000.0,544.72,545.01,544.49,544.95,3000.0
2023-04-03 10:15:00,545.18,545.56,544.25,545.32,2100.0,545.18,545.56,544.25,545.32,2100.0
2023-04-03 10:20:00,545.41,546.13,545.41,545.83,4219.0,545.41,546.13,545.41,545.83,4219.0
2023-04-03 10:25:00,545.69,546.02,545.69,546.01,571.0,545.69,546.02,545.69,546.01,571.0
2023-04-03 10:30:00,546.1,546.5,545.07,545.54,3692.0,546.1,546.5,545.07,545.54,3692.0
2023-04-03 10:35:00,545.42,545.5,544.5,544.51,4504.0,545.42,545.5,544.5,544.51,4504.0
2023-04-03 10:40:00,544.53,544.7,544.32,544.48,3100.0,544.53,544.7,544.32,544.48,3100.0
2023-04-03 10:45:00,544.23,544.82,544.13,544.51,3500.0,544.23,544.82,544.13,544.51,3500.0
2023-04-03 10:50:00,544.62,544.62,543.95,544.09,11414.0,544.62,544.62,543.95,544.09,11414.0
2023-04-03 10:55:00,543.94,544.25,543.75,544.15,3200.0,543.94,544.25,543.75,544.15,3200.0
2023-04-03 11:00:00,544.18,545.08,544.17,544.94,7227.0,544.18,545.08,544.17,544.94,7227.0
2023-04-03 11:05:00,544.63,544.63,544.18,544.26,3922.0,544.63,544.63,544.18,544.26,3922.0
2023-04-03 11:10:00,544.39,544.63,543.84,543.99,7243.0,544.39,544.63,543.84,543.99,7243.0
2023-04-03 11:15:00,544.34,545.17,544.34,545.17,3781.0,544.34,545.17,544.34,545.17,3781.0
2023-04-03 11:20:00,545.34,546.05,545.34,546.05,900.0,545.34,546.05,545.34,546.05,900.0
2023-04-03 11:25:00,546.25,546.9,546.25,546.79,1681.0,546.25,546.9,546.25,546.79,1681.0
2023-04-03 11:30:00,546.97,547.5,546.92,547.28,950.0,546.97,547.5,546.92,547.28,950.0
2023-04-03 11:35:00,547.03,547.59,547.03,547.59,1180.0,547.03,547.59,547.03,547.59,1180.0
2023-04-03 11:40:00,547.72,548.4,547.71,548.35,1976.0,547.72,548.4,547.71,548.35,1976.0
2023-04-03 11:45:00,548.25,548.43,547.48,547.58,4312.0,548.25,548.43,547.48,547.58,4312.0
2023-04-03 11:50:00,547.75,547.78,547.37,547.42,1400.0,547.75,547.78,547.37,547.42,1400.0
2023-04-03 11:55:00,547.42,547.45,546.74,546.78,2600.0,547.42,547.45,546.74,546.78,2600.0
2023-04-03 12:00:00,546.83,547.63,546.82,547.54,4031.0,546.83,547.63,546.82,547.54,4031.0
2023-04-03 12:05:00,547.31,547.78,547.22,547.66,2197.0,547.31,547.78,547.22,547.66,2197.0
2023-04-03 12:10:00,547.78,547.89,547.3,547.66,965.0,547.78,547.89,547.3,547.66,965.0
2023-04-03 12:15:00,547.87,548.03,547.7,547.7,1118.0,547.87,548.03,547.7,547.7,1118.0
2023-04-03 12:20:00,547.44,547.44,547.07,547.35,650.0,547.44,547.44,547.07,547.35,650.0
2023-04-03 12:25:00,547.38,548.2,547.38,548.08,2607.0,547.38,548.2,547.38,548.08,2607.0
2023-04-03 12:30:00,548.05,548.06,548.01,548.01,600.0,548.05,548.06,548.01,548.01,600.0
2023-04-03 12:35:00,548.13,548.5,548.12,548.5,300.0,548.13,548.5,548.12,548.5,300.0
2023-04-03 12:40:00,548.5,548.78,548.32,548.42,6963.0,548.5,548.78,548.32,548.42,6963.0
2023-04-03 12:45:00,548.35,548.55,548.32,548.35,900.0,548.35,548.55,548.32,548.35,900.0
2023-04-03 12:50:00,548.28,548.67,548.19,548.3,1100.0,548.28,548.67,548.19,548.3,1100.0
2023-04-03 12:55:00,548.4,549.09,548.39,549.09,2250.0,548.4,549.09,548.39,549.09,2250.0
2023-04-03 13:00:00,548.76,549.04,548.61,548.88,3072.0,548.76,549.04,548.61,548.88,3072.0
2023-04-03 13:05:00,548.85,548.85,548.39,548.56,1600.0,548.85,548.85,548.39,548.56,1600.0
2023-04-03 13:10:00,548.58,549.24,548.31,549.24,2600.0,548.58,549.24,548.31,549.24,2600.0
2023-04-03 13:15:00,549.17,549.17,548.91,548.91,600.0,549.17,549.17,548.91,548.91,600.0
2023-04-03 13:20:00,548.91,549.02,548.16,548.68,2121.0,548.91,549.02,548.16,548.68,2121.0
2023-04-03 13:25:00,548.64,549.08,548.42,549.0,3152.0,548.64,549.08,548.42,549.0,3152.0
2023-04-03 13:30:00,549.0,549.76,549.0,549.26,1161.0,549.0,549.76,549.0,549.26,1161.0
2023-04-03 13:35:00,549.49,549.66,548.6,548.6,2252.0,549.49,549.66,548.6,548.6,2252.0
2023-04-03 13:40:00,548.62,548.72,548.41,548.41,1238.0,548.62,548.72,548.41,548.41,1238.0
2023-04-03 13:45:00,548.71,548.93,548.7,548.9,1626.0,548.71,548.93,548.7,548.9,1626.0
2023-04-03 13:50:00,548.87,548.87,548.43,548.59,2323.0,548.87,548.87,548.43,548.59,2323.0
2023-04-03 13:55:00,549.08,549.23,549.04,549.11,2332.0,549.08,549.23,549.04,549.11,2332.0
2023-04-03 14:00:00,549.33,549.72,549.3,549.44,1889.0,549.33,549.72,549.3,549.44,1889.0
2023-04-03 14:05:00,549.44,549.48,549.44,549.48,300.0,549.44,549.48,549.44,549.48,300.0
2023-04-03 14:10:00,549.31,549.47,549.31,549.31,1500.0,549.31,549.47,549.31,549.31,1500.0
2023-04-03 14:15:00,549.38,549.38,548.47,548.71,2621.0,549.38,549.38,548.47,548.71,2621.0
2023-04-03 14:20:00,548.47,548.91,548.43,548.91,1602.0,548.47,548.91,548.43,548.91,1602.0
2023-04-03 14:25:00,548.78,549.08,548.41,549.08,2204.0,548.78,549.08,548.41,549.08,2204.0
2023-04-03 14:30:00,548.84,549.35,548.77,549.35,2120.0,548.84,549.35,548.77,549.35,2120.0
2023-04-03 14:35:00,549.5,549.5,548.89,549.03,796.0,549.5,549.5,548.89,549.03,796.0
2023-04-03 14:40:00,549.0,549.0,548.41,548.49,1000.0,549.0,549.0,548.41,548.49,1000.0
2023-04-03 14:45:00,548.77,549.28,548.77,549.28,2240.0,548.77,549.28,548.77,549.28,2240.0
2023-04-03 14:50:00,549.25,549.25,548.99,549.0,3368.0,549.25,549.25,548.99,549.0,3368.0
2023-04-03 14:55:00,548.72,548.81,548.61,548.76,1400.0,548.72,548.81,548.61,548.76,1400.0
2023-04-03 15:00:00,548.68,548.85,548.55,548.56,4137.0,548.68,548.85,548.55,548.56,4137.0
2023-04-03 15:05:00,548.55,549.49,548.54,549.48,2267.0,548.55,549.49,548.54,549.48,2267.0
2023-04-03 15:10:00,549.64,550.4,549.47,550.3,2407.0,549.64,550.4,549.47,550.3,2407.0
2023-04-03 15:15:00,550.5,551.0,550.31,551.0,2722.0,550.5,551.0,550.31,551.0,2722.0
2023-04-03 15:20:00,551.15,551.16,550.54,551.01,3477.0,551.15,551.16,550.54,551.01,3477.0
2023-04-03 15:25:00,551.1,551.69,550.95,551.29,4123.0,551.1,551.69,550.95,551.29,4123.0
2023-04-03 15:30:00,551.43,552.01,551.43,551.55,4994.0,551.43,552.01,551.43,551.55,4994.0
2023-04-03 15:35:00,551.55,551.7,550.45,550.45,3508.0,551.55,551.7,550.45,550.45,3508.0
2023-04-03 15:40:00,550.44,550.47,549.93,550.27,6548.0,550.44,550.47,549.93,550.27,6548.0
2023-04-03 15:45:00,550.33,550.74,549.99,550.23,5356.0,550.33,550.74,549.99,550.23,5356.0
2023-04-03 15:50:00,550.21,551.7,550.19,551.57,11907.0,550.21,551.7,550.19,551.57,11907.0
2023-04-03 15:55:00,551.78,552.46,551.03,551.11,23361.0,551.78,552.46,551.03,551.11,23361.0
2023-04-04 09:30:00,551.19,552.7,550.83,551.94,8231.0,551.19,552.7,550.83,551.94,8231.0
2023-04-04 09:35:00,551.91,552.52,551.8,552.32,2655.0,551.91,552.52,551.8,552.32,2655.0
2023-04-04 09:40:00,552.32,552.46,552.0,552.23,2738.0,552.32,552.46,552.0,552.23,2738.0
2023-04-04 09:45:00,552.77,552.83,552.49,552.49,600.0,552.77,552.83,552.49,552.49,600.0
2023-04-04 09:50:00,552.15,552.66,551.5,551.73,6705.0,552.15,552.66,551.5,551.73,6705.0
2023-04-04 09:55:00,551.86,552.8,551.72,552.65,5216.0,551.86,552.8,551.72,552.65,5216.0
2023-04-04 10:00:00,552.75,553.06,552.24,552.26,1530.0,552.75,553.06,552.24,552.26,1530.0
2023-04-04 10:05:00,552.45,552.45,551.6,551.9,2900.0,552.45,552.45,551.6,551.9,2900.0
2023-04-04 10:10:00,551.81,551.81,551.39,551.5,3305.0,551.81,551.81,551.39,551.5,3305.0
2023-04-04 10:15:00,551.5,551.51,550.22,550.22,5958.0,551.5,551.51,550.22,550.22,5958.0
2023-04-04 10:20:00,550.3,550.95,550.02,550.21,5778.0,550.3,550.95,550.02,550.21,5778.0
2023-04-04 10:25:00,550.26,551.07,550.26,550.38,3900.0,550.26,551.07,550.26,550.38,3900.0
2023-04-04 10:30:00,550.94,551.28,550.49,550.82,2400.0,550.94,551.28,550.49,550.82,2400.0
2023-04-04 10:35:00,550.82,550.95,550.53,550.54,1100.0,550.82,550.95,550.53,550.54,1100.0
2023-04-04 10:40:00,550.24,550.71,550.15,550.71,3837.0,550.24,550.71,550.15,550.71,3837.0
2023-04-04 10:45:00,550.92,551.78,550.55,551.57,11197.0,550.92,551.78,550.55,551.57,11197.0
2023-04-04 10:50:00,551.79,552.57,551.63,552.39,2830.0,551.79,552.57,551.63,552.39,2830.0
2023-04-04 10:55:00,552.38,552.39,551.86,551.96,2700.0,552.38,552.39,551.86,551.96,2700.0
2023-04-04 11:00:00,551.93,552.25,551.79,552.23,3468.0,551.93,552.25,551.79,552.23,3468.0
2023-04-04 11:05:00,552.14,552.23,550.49,550.88,12132.0,552.14,552.23,550.49,550.88,12132.0
2023-04-04 11:10:00,550.63,550.99,550.26,550.29,11300.0,550.63,550.99,550.26,550.29,11300.0
2023-04-04 11:15:00,550.01,550.08,549.36,549.51,6378.0,550.01,550.08,549.36,549.51,6378.0
2023-04-04 11:20:00,549.78,549.8,549.1,549.38,2622.0,549.78,549.8,549.1,549.38,2622.0
2023-04-04 11:25:00,549.39,550.24,549.39,549.91,2800.0,549.39,550.24,549.39,549.91,2800.0
2023-04-04 11:30:00,549.91,550.01,549.31,550.01,2855.0,549.91,550.01,549.31,550.01,2855.0
2023-04-04 11:35:00,549.97,550.24,549.88,550.24,1302.0,549.97,550.24,549.88,550.24,1302.0
2023-04-04 11:40:00,550.26,550.36,550.2,550.25,700.0,550.26,550.36,550.2,550.25,700.0
2023-04-04 11:45:00,550.48,550.48,550.25,550.25,1100.0,550.48,550.48,550.25,550.25,1100.0
2023-04-04 11:50:00,550.2,550.72,550.18,550.28,3819.0,550.2,550.72,550.18,550.28,3819.0
2023-04-04 11:55:00,550.27,550.34,549.39,549.96,6500.0,550.27,550.34,549.39,549.96,6500.0
2023-04-04 12:00:00,549.84,550.03,549.55,549.55,2000.0,549.84,550.03,549.55,549.55,2000.0
2023-04-04 12:05:00,549.42,549.42,548.24,548.25,4359.0,549.42,549.42,548.24,548.25,4359.0
2023-04-04 12:10:00,548.63,549.12,548.57,549.12,1710.0,548.63,549.12,548.57,549.12,1710.0
2023-04-04 12:15:00,549.17,549.19,548.97,548.98,700.0,549.17,549.19,548.97,548.98,700.0
2023-04-04 12:20:00,548.78,548.78,548.35,548.61,2384.0,548.78,548.78,548.35,548.61,2384.0
2023-04-04 12:25:00,548.73,548.92,548.5,548.56,700.0,548.73,548.92,548.5,548.56,700.0
2023-04-04 12:30:00,548.79,548.79,548.27,548.35,1756.0,548.79,548.79,548.27,548.35,1756.0
2023-04-04 12:35:00,548.5,549.0,548.21,548.67,5142.0,548.5,549.0,548.21,548.67,5142.0
2023-04-04 12:40:00,548.58,548.72,548.42,548.45,1708.0,548.58,548.72,548.42,548.45,1708.0
2023-04-04 12:45:00,548.44,548.79,548.29,548.76,2451.0,548.44,548.79,548.29,548.76,2451.0
2023-04-04 12:50:00,548.83,548.96,548.65,548.74,1908.0,548.83,548.96,548.65,548.74,1908.0
2023-04-04 12:55:00,548.97,549.22,548.71,548.91,2320.0,548.97,549.22,548.71,548.91,2320.0
2023-04-04 13:00:00,548.86,548.97,548.65,548.84,2600.0,548.86,548.97,548.65,548.84,2600.0
2023-04-04 13:05:00,548.83,549.4,548.77,549.4,1839.0,548.83,549.4,548.77,549.4,1839.0
2023-04-04 13:10:00,549.4,549.8,549.38,549.73,2531.0,549.4,549.8,549.38,549.73,2531.0
2023-04-04 13:15:00,549.68,549.83,549.5,549.59,2957.0,549.68,549.83,549.5,549.59,2957.0
2023-04-04 13:20:00,549.58,549.89,549.57,549.89,1700.0,549.58,549.89,549.57,549.89,1700.0
2023-04-04 13:25:00,549.79,550.02,549.73,549.95,3000.0,549.79,550.02,549.73,549.95,3000.0
2023-04-04 13:30:00,549.95,549.95,549.41,549.6,1336.0,549.95,549.95,549.41,549.6,1336.0
2023-04-04 13:35:00,549.58,550.43,549.54,550.22,4220.0,549.58,550.43,549.54,550.22,4220.0
2023-04-04 13:40:00,550.35,550.35,549.67,549.69,2508.0,550.35,550.35,549.67,549.69,2508.0
2023-04-04 13:45:00,549.57,549.58,549.19,549.35,2740.0,549.57,549.58,549.19,549.35,2740.0
2023-04-04 13:50:00,549.41,549.78,549.19,549.78,5573.0,549.41,549.78,549.19,549.78,5573.0
2023-04-04 13:55:00,549.83,550.03,549.81,549.85,1800.0,549.83,550.03,549.81,549.85,1800.0
2023-04-04 14:00:00,549.8,549.83,549.69,549.69,1000.0,549.8,549.83,549.69,549.69,1000.0
2023-04-04 14:05:00,549.6,550.18,549.6,549.73,3400.0,549.6,550.18,549.6,549.73,3400.0
2023-04-04 14:10:00,549.7,549.7,549.22,549.47,1700.0,549.7,549.7,549.22,549.47,1700.0
2023-04-04 14:15:00,549.27,549.27,548.9,548.9,933.0,549.27,549.27,548.9,548.9,933.0
2023-04-04 14:20:00,549.03,549.03,548.61,548.61,2909.0,549.03,549.03,548.61,548.61,2909.0
2023-04-04 14:25:00,548.71,549.16,548.44,548.58,2785.0,548.71,549.16,548.44,548.58,2785.0
2023-04-04 14:30:00,548.56,549.02,548.39,548.67,3972.0,548.56,549.02,548.39,548.67,3972.0
2023-04-04 14:35:00,548.65,548.95,548.51,548.88,2953.0,548.65,548.95,548.51,548.88,2953.0
2023-04-04 14:40:00,548.86,548.91,548.64,548.91,2000.0,548.86,548.91,548.64,548.91,2000.0
2023-04-04 14:45:00,548.76,548.77,548.23,548.23,1264.0,548.76,548.77,548.23,548.23,1264.0
2023-04-04 14:50:00,548.23,548.27,547.9,548.14,5388.0,548.23,548.27,547.9,548.14,5388.0
2023-04-04 14:55:00,548.05,548.07,547.58,547.71,3718.0,548.05,548.07,547.58,547.71,3718.0
2023-04-04 15:00:00,547.82,547.82,547.47,547.61,5340.0,547.82,547.82,547.47,547.61,5340.0
2023-04-04 15:05:00,547.6,547.93,547.5,547.72,4261.0,547.6,547.93,547.5,547.72,4261.0
2023-04-04 15:10:00,547.72,548.05,547.6,548.03,2509.0,547.72,548.05,547.6,548.03,2509.0
2023-04-04 15:15:00,548.19,548.86,548.19,548.43,1400.0,548.19,548.86,548.19,548.43,1400.0
2023-04-04 15:20:00,548.26,548.48,548.12,548.12,2815.0,548.26,548.48,548.12,548.12,2815.0
2023-04-04 15:25:00,548.18,548.25,546.78,547.0,5202.0,548.18,548.25,546.78,547.0,5202.0
2023-04-04 15:30:00,547.0,547.22,546.91,547.12,5401.0,547.0,547.22,546.91,547.12,5401.0
2023-04-04 15:35:00,547.12,547.12,546.45,546.89,7959.0,547.12,547.12,546.45,546.89,7959.0
2023-04-04 15:40:00,546.85,547.51,546.84,547.45,7835.0,546.85,547.51,546.84,547.45,7835.0
2023-04-04 15:45:00,547.45,547.45,546.51,547.29,9311.0,547.45,547.45,546.51,547.29,9311.0
2023-04-04 15:50:00,547.09,547.4,546.35,546.46,11691.0,547.09,547.4,546.35,546.46,11691.0
2023-04-04 15:55:00,546.24,546.57,545.5,546.16,43400.0,546.24,546.57,545.5,546.16,43400.0
2023-04-05 09:30:00,544.9,546.29,542.96,544.83,18717.0,544.9,546.29,542.96,544.83,18717.0
2023-04-05 09:35:00,544.51,545.0,541.55,541.64,24678.0,544.51,545.0,541.55,541.64,24678.0
2023-04-05 09:40:00,541.38,541.38,539.14,539.58,4218.0,541.38,541.38,539.14,539.58,4218.0
2023-04-05 09:45:00,539.08,539.4,537.08,537.7,7325.0,539.08,539.4,537.08,537.7,7325.0
2023-04-05 09:50:00,537.88,538.88,537.4,538.88,6958.0,537.88,538.88,537.4,538.88,6958.0
2023-04-05 09:55:00,538.72,538.87,537.92,537.97,5534.0,538.72,538.87,537.92,537.97,5534.0
2023-04-05 10:00:00,537.74,537.74,533.51,534.44,10339.0,537.74,537.74,533.51,534.44,10339.0
2023-04-05 10:05:00,534.17,534.17,531.92,531.92,12451.0,534.17,534.17,531.92,531.92,12451.0
2023-04-05 10:10:00,531.99,532.61,530.47,530.63,8877.0,531.99,532.61,530.47,530.63,8877.0
2023-04-05 10:15:00,530.69,532.48,530.19,532.13,12614.0,530.69,532.48,530.19,532.13,12614.0
2023-04-05 10:20:00,532.13,532.37,530.6,531.62,14851.0,532.13,532.37,530.6,531.62,14851.0
2023-04-05 10:25:00,532.04,532.2,530.86,531.3,9875.0,532.04,532.2,530.86,531.3,9875.0
2023-04-05 10:30:00,531.33,531.5,530.49,531.07,15466.0,531.33,531.5,530.49,531.07,15466.0
2023-04-05 10:35:00,530.88,532.69,530.87,532.36,4122.0,530.88,532.69,530.87,532.36,4122.0
2023-04-05 10:40:00,532.55,532.55,531.24,531.24,3704.0,532.55,532.55,531.24,531.24,3704.0
2023-04-05 10:45:00,531.1,532.27,531.02,531.93,3200.0,531.1,532.27,531.02,531.93,3200.0
2023-04-05 10:50:00,531.8,532.8,531.54,532.8,1927.0,531.8,532.8,531.54,532.8,1927.0
2023-04-05 10:55:00,532.79,533.7,532.75,533.7,2799.0,532.79,533.7,532.75,533.7,2799.0
2023-04-05 11:00:00,533.7,534.98,533.01,534.73,2100.0,533.7,534.98,533.01,534.73,2100.0
2023-04-05 11:05:00,534.97,536.18,534.75,536.18,2901.0,534.97,536.18,534.75,536.18,2901.0
2023-04-05 11:10:00,536.67,537.2,535.44,536.75,5025.0,536.67,537.2,535.44,536.75,5025.0
2023-04-05 11:15:00,536.89,537.01,536.34,536.93,2212.0,536.89,537.01,536.34,536.93,2212.0
2023-04-05 11:20:00,536.93,536.93,536.03,536.87,1500.0,536.93,536.93,536.03,536.87,1500.0
2023-04-05 11:25:00,536.69,536.91,536.51,536.7,1350.0,536.69,536.91,536.51,536.7,1350.0
2023-04-05 11:30:00,536.49,536.49,535.32,536.06,7425.0,536.49,536.49,535.32,536.06,7425.0
2023-04-05 11:35:00,536.05,536.27,535.63,536.09,2010.0,536.05,536.27,535.63,536.09,2010.0
2023-04-05 11:40:00,536.0,536.0,534.62,534.62,6800.0,536.0,536.0,534.62,534.62,6800.0
2023-04-05 11:45:00,534.83,535.28,534.72,534.72,1947.0,534.83,535.28,534.72,534.72,1947.0
2023-04-05 11:50:00,534.96,535.02,534.47,535.0,4683.0,534.96,535.02,534.47,535.0,4683.0
2023-04-05 11:55:00,535.12,535.31,534.86,534.86,1538.0,535.12,535.31,534.86,534.86,1538.0
2023-04-05 12:00:00,535.2,535.2,534.43,534.64,3400.0,535.2,535.2,534.43,534.64,3400.0
2023-04-05 12:05:00,534.62,534.68,534.35,534.42,1400.0,534.62,534.68,534.35,534.42,1400.0
2023-04-05 12:10:00,534.74,534.94,534.58,534.92,1281.0,534.74,534.94,534.58,534.92,1281.0
2023-04-05 12:15:00,535.19,535.26,534.15,534.45,3574.0,535.19,535.26,534.15,534.45,3574.0
2023-04-05 12:20:00,534.49,535.0,534.25,534.38,4506.0,534.49,535.0,534.25,534.38,4506.0
2023-04-05 12:25:00,534.34,534.34,533.62,534.31,1478.0,534.34,534.34,533.62,534.31,1478.0
2023-04-05 12:30:00,533.85,534.16,533.45,534.16,1800.0,533.85,534.16,533.45,534.16,1800.0
2023-04-05 12:35:00,534.21,534.96,534.21,534.86,1981.0,534.21,534.96,534.21,534.86,1981.0
2023-04-05 12:40:00,534.88,534.96,532.81,532.89,22025.0,534.88,534.96,532.81,532.89,22025.0
2023-04-05 12:45:00,533.22,533.22,532.66,532.76,2615.0,533.22,533.22,532.66,532.76,2615.0
2023-04-05 12:50:00,532.85,533.15,532.23,532.38,2512.0,532.85,533.15,532.23,532.38,2512.0
2023-04-05 12:55:00,532.8,532.8,532.56,532.66,980.0,532.8,532.8,532.56,532.66,980.0
2023-04-05 13:00:00,532.65,532.84,532.47,532.84,1097.0,532.65,532.84,532.47,532.84,1097.0
2023-04-05 13:05:00,532.81,533.27,532.7,532.99,1300.0,532.81,533.27,532.7,532.99,1300.0
2023-04-05 13:10:00,533.21,533.41,532.59,532.71,1234.0,533.21,533.41,532.59,532.71,1234.0
2023-04-05 13:15:00,532.71,532.75,532.65,532.69,1600.0,532.71,532.75,532.65,532.69,1600.0
2023-04-05 13:20:00,532.69,532.75,532.34,532.65,2379.0,532.69,532.75,532.34,532.65,2379.0
2023-04-05 13:25:00,532.81,532.93,532.5,532.5,16193.0,532.81,532.93,532.5,532.5,16193.0
2023-04-05 13:30:00,533.12,533.13,532.82,532.82,1250.0,533.12,533.13,532.82,532.82,1250.0
2023-04-05 13:35:00,532.37,532.39,532.18,532.35,600.0,532.37,532.39,532.18,532.35,600.0
2023-04-05 13:40:00,532.19,532.43,531.7,531.92,15222.0,532.19,532.43,531.7,531.92,15222.0
2023-04-05 13:45:00,531.89,532.35,531.89,531.9,2769.0,531.89,532.35,531.89,531.9,2769.0
2023-04-05 13:50:00,532.1,532.5,531.82,532.47,1616.0,532.1,532.5,531.82,532.47,1616.0
2023-04-05 13:55:00,532.37,532.8,532.36,532.79,708.0,532.37,532.8,532.36,532.79,708.0
2023-04-05 14:00:00,533.09,533.91,533.09,533.89,600.0,533.09,533.91,533.09,533.89,600.0
2023-04-05 14:05:00,534.14,534.38,534.1,534.11,1400.0,534.14,534.38,534.1,534.11,1400.0
2023-04-05 14:10:00,533.75,533.79,533.52,533.52,400.0,533.75,533.79,533.52,533.52,400.0
2023-04-05 14:15:00,533.7,534.02,533.7,533.86,31836.0,533.7,534.02,533.7,533.86,31836.0
2023-04-05 14:20:00,533.82,533.82,533.07,533.07,1500.0,533.82,533.82,533.07,533.07,1500.0
2023-04-05 14:25:00,532.85,533.37,532.7,533.01,1920.0,532.85,533.37,532.7,533.01,1920.0
2023-04-05 14:30:00,533.19,533.77,533.19,533.76,1400.0,533.19,533.77,533.19,533.76,1400.0
2023-04-05 14:35:00,533.94,533.98,533.4,533.46,2511.0,533.94,533.98,533.4,533.46,2511.0
2023-04-05 14:40:00,533.46,533.52,532.87,532.88,1400.0,533.46,533.52,532.87,532.88,1400.0
2023-04-05 14:45:00,532.88,533.61,532.88,533.39,2347.0,532.88,533.61,532.88,533.39,2347.0
2023-04-05 14:50:00,533.39,533.39,532.86,532.91,2416.0,533.39,533.39,532.86,532.91,2416.0
2023-04-05 14:55:00,532.85,533.52,532.73,533.32,2000.0,532.85,533.52,532.73,533.32,2000.0
2023-04-05 15:00:00,533.4,533.67,533.33,533.66,2000.0,533.4,533.67,533.33,533.66,2000.0
2023-04-05 15:05:00,533.05,533.73,532.91,532.92,3000.0,533.05,533.73,532.91,532.92,3000.0
2023-04-05 15:10:00,533.11,533.33,532.87,533.13,2504.0,533.11,533.33,532.87,533.13,2504.0
2023-04-05 15:15:00,533.31,533.78,533.13,533.7,3216.0,533.31,533.78,533.13,533.7,3216.0
2023-04-05 15:20:00,533.7,534.75,533.7,534.39,5155.0,533.7,534.75,533.7,534.39,5155.0
2023-04-05 15:25:00,534.35,535.34,534.35,535.21,3000.0,534.35,535.34,534.35,535.21,3000.0
2023-04-05 15:30:00,535.2,535.47,534.38,534.64,8045.0,535.2,535.47,534.38,534.64,8045.0
2023-04-05 15:35:00,534.38,535.89,534.38,535.17,4700.0,534.38,535.89,534.38,535.17,4700.0
2023-04-05 15:40:00,534.96,535.79,534.58,535.79,5424.0,534.96,535.79,534.58,535.79,5424.0
2023-04-05 15:45:00,535.62,535.63,533.98,533.98,6375.0,535.62,535.63,533.98,533.98,6375.0
2023-04-05 15:50:00,533.98,534.59,533.89,534.04,11067.0,533.98,534.59,533.89,534.04,11067.0
2023-04-05 15:55:00,534.04,534.43,533.7,533.86,28189.0,534.04,534.43,533.7,533.86,28189.0
2023-04-06 09:30:00,530.0,532.42,527.54,527.91,8820.0,530.0,532.42,527.54,527.91,8820.0
2023-04-06 09:35:00,528.51,528.76,526.0,526.33,6172.0,528.51,528.76,526.0,526.33,6172.0
2023-04-06 09:40:00,526.41,526.51,524.22,526.03,6472.0,526.41,526.51,524.22,526.03,6472.0
2023-04-06 09:45:00,525.39,528.4,525.39,528.4,8910.0,525.39,528.4,525.39,528.4,8910.0
2023-04-06 09:50:00,527.81,527.83,525.82,526.89,2648.0,527.81,527.83,525.82,526.89,2648.0
2023-04-06 09:55:00,526.9,526.94,526.15,526.38,3900.0,526.9,526.94,526.15,526.38,3900.0
2023-04-06 10:00:00,526.61,527.35,526.21,526.36,4042.0,526.61,527.35,526.21,526.36,4042.0
2023-04-06 10:05:00,526.92,527.36,526.55,526.62,3323.0,526.92,527.36,526.55,526.62,3323.0
2023-04-06 10:10:00,526.85,528.14,526.61,528.14,2100.0,526.85,528.14,526.61,528.14,2100.0
2023-04-06 10:15:00,528.28,529.35,527.76,528.59,19442.0,528.28,529.35,527.76,528.59,19442.0
2023-04-06 10:20:00,528.59,528.59,525.61,525.69,4393.0,528.59,528.59,525.61,525.69,4393.0
2023-04-06 10:25:00,525.67,526.53,525.67,526.14,3729.0,525.67,526.53,525.67,526.14,3729.0
2023-04-06 10:30:00,526.29,526.29,525.85,526.11,3314.0,526.29,526.29,525.85,526.11,3314.0
2023-04-06 10:35:00,525.9,525.99,525.2,525.5,2300.0,525.9,525.99,525.2,525.5,2300.0
2023-04-06 10:40:00,525.25,525.48,524.2,524.26,5600.0,525.25,525.48,524.2,524.26,5600.0
2023-04-06 10:45:00,524.59,525.16,524.29,524.91,4604.0,524.59,525.16,524.29,524.91,4604.0
2023-04-06 10:50:00,524.48,525.27,524.48,524.81,3162.0,524.48,525.27,524.48,524.81,3162.0
2023-04-06 10:55:00,524.84,524.84,524.1,524.1,902.0,524.84,524.84,524.1,524.1,902.0
2023-04-06 11:00:00,524.0,524.54,523.38,523.72,2292.0,524.0,524.54,523.38,523.72,2292.0
2023-04-06 11:05:00,524.07,524.51,523.71,524.39,900.0,524.07,524.51,523.71,524.39,900.0
2023-04-06 11:10:00,524.12,524.79,523.69,524.51,8038.0,524.12,524.79,523.69,524.51,8038.0
2023-04-06 11:15:00,524.74,525.44,524.25,524.25,2924.0,524.74,525.44,524.25,524.25,2924.0
2023-04-06 11:20:00,524.27,524.27,523.81,523.81,3112.0,524.27,524.27,523.81,523.81,3112.0
2023-04-06 11:25:00,523.72,523.79,523.27,523.75,2735.0,523.72,523.79,523.27,523.75,2735.0
2023-04-06 11:30:00,523.24,523.47,522.8,522.88,1200.0,523.24,523.47,522.8,522.88,1200.0
2023-04-06 11:35:00,522.74,522.79,521.57,521.6,11933.0,522.74,522.79,521.57,521.6,11933.0
2023-04-06 11:40:00,521.88,522.52,521.85,522.34,4157.0,521.88,522.52,521.85,522.34,4157.0
2023-04-06 11:45:00,522.39,523.76,522.39,523.6,3011.0,522.39,523.76,522.39,523.6,3011.0
2023-04-06 11:50:00,523.36,523.6,523.23,523.24,1971.0,523.36,523.6,523.23,523.24,1971.0
2023-04-06 11:55:00,523.07,523.14,522.62,523.13,4600.0,523.07,523.14,522.62,523.13,4600.0
2023-04-06 12:00:00,523.22,523.27,522.74,522.84,5713.0,523.22,523.27,522.74,522.84,5713.0
2023-04-06 12:05:00,522.82,522.83,522.39,522.55,1600.0,522.82,522.83,522.39,522.55,1600.0
2023-04-06 12:10:00,522.5,522.67,522.5,522.62,700.0,522.5,522.67,522.5,522.62,700.0
2023-04-06 12:15:00,522.35,522.45,522.2,522.23,1100.0,522.35,522.45,522.2,522.23,1100.0
2023-04-06 12:20:00,522.2,522.55,522.03,522.2,1724.0,522.2,522.55,522.03,522.2,1724.0
2023-04-06 12:25:00,522.51,522.74,522.36,522.61,1121.0,522.51,522.74,522.36,522.61,1121.0
2023-04-06 12:30:00,522.85,523.36,522.74,523.29,3304.0,522.85,523.36,522.74,523.29,3304.0
2023-04-06 12:35:00,523.18,523.44,522.89,523.0,2800.0,523.18,523.44,522.89,523.0,2800.0
2023-04-06 12:40:00,523.06,524.32,522.85,524.32,3460.0,523.06,524.32,522.85,524.32,3460.0
2023-04-06 12:45:00,524.03,524.35,523.74,523.84,1700.0,524.03,524.35,523.74,523.84,1700.0
2023-04-06 12:50:00,523.87,523.87,523.67,523.76,1200.0,523.87,523.87,523.67,523.76,1200.0
2023-04-06 12:55:00,523.89,523.89,523.34,523.5,3853.0,523.89,523.89,523.34,523.5,3853.0
2023-04-06 13:00:00,523.54,524.1,523.54,523.61,1833.0,523.54,524.1,523.54,523.61,1833.0
2023-04-06 13:05:00,524.02,524.38,524.02,524.24,1800.0,524.02,524.38,524.02,524.24,1800.0
2023-04-06 13:10:00,524.26,524.26,524.07,524.08,400.0,524.26,524.26,524.07,524.08,400.0
2023-04-06 13:15:00,523.88,524.5,523.88,524.46,1316.0,523.88,524.5,523.88,524.46,1316.0
2023-04-06 13:20:00,524.38,524.39,524.15,524.15,400.0,524.38,524.39,524.15,524.15,400.0
2023-04-06 13:25:00,524.49,524.49,524.15,524.38,1400.0,524.49,524.49,524.15,524.38,1400.0
2023-04-06 13:30:00,524.38,524.45,522.97,523.32,31366.0,524.38,524.45,522.97,523.32,31366.0
2023-04-06 13:35:00,522.85,523.34,522.85,523.34,900.0,522.85,523.34,522.85,523.34,900.0
2023-04-06 13:40:00,523.26,523.42,522.87,522.93,1198.0,523.26,523.42,522.87,522.93,1198.0
2023-04-06 13:45:00,522.93,522.93,522.17,522.24,4350.0,522.93,522.93,522.17,522.24,4350.0
2023-04-06 13:50:00,522.77,522.77,522.52,522.75,600.0,522.77,522.77,522.52,522.75,600.0
2023-04-06 13:55:00,522.75,523.14,522.53,523.14,5522.0,522.75,523.14,522.53,523.14,5522.0
2023-04-06 14:00:00,523.13,523.7,523.13,523.7,1618.0,523.13,523.7,523.13,523.7,1618.0
2023-04-06 14:05:00,523.75,524.14,523.75,524.01,1420.0,523.75,524.14,523.75,524.01,1420.0
2023-04-06 14:10:00,523.88,524.01,523.76,523.76,800.0,523.88,524.01,523.76,523.76,800.0
2023-04-06 14:15:00,523.82,524.86,523.82,524.3,3200.0,523.82,524.86,523.82,524.3,3200.0
2023-04-06 14:20:00,524.2,524.2,523.94,524.04,900.0,524.2,524.2,523.94,524.04,900.0
2023-04-06 14:25:00,524.04,524.33,523.77,524.06,2201.0,524.04,524.33,523.77,524.06,2201.0
2023-04-06 14:30:00,523.8,524.35,523.8,524.14,1901.0,523.8,524.35,523.8,524.14,1901.0
2023-04-06 14:35:00,523.95,524.12,523.88,524.12,2038.0,523.95,524.12,523.88,524.12,2038.0
2023-04-06 14:40:00,524.09,524.09,523.73,523.97,4856.0,524.09,524.09,523.73,523.97,4856.0
2023-04-06 14:45:00,523.88,524.23,523.88,524.0,2600.0,523.88,524.23,523.88,524.0,2600.0
2023-04-06 14:50:00,523.97,524.13,523.73,524.13,2299.0,523.97,524.13,523.73,524.13,2299.0
2023-04-06 14:55:00,524.13,524.21,523.89,524.0,4801.0,524.13,524.21,523.89,524.0,4801.0
2023-04-06 15:00:00,523.91,523.97,522.77,522.89,4677.0,523.91,523.97,522.77,522.89,4677.0
2023-04-06 15:05:00,522.8,522.81,522.09,522.09,1000.0,522.8,522.81,522.09,522.09,1000.0
2023-04-06 15:10:00,522.15,522.25,521.7,522.11,9814.0,522.15,522.25,521.7,522.11,9814.0
2023-04-06 15:15:00,522.11,522.11,521.4,522.05,3140.0,522.11,522.11,521.4,522.05,3140.0
2023-04-06 15:20:00,522.27,522.44,522.21,522.41,2646.0,522.27,522.44,522.21,522.41,2646.0
2023-04-06 15:25:00,522.42,523.11,522.42,522.67,6402.0,522.42,523.11,522.42,522.67,6402.0
2023-04-06 15:30:00,522.67,523.1,522.3,522.3,5770.0,522.67,523.1,522.3,522.3,5770.0
2023-04-06 15:35:00,522.31,522.61,521.56,521.56,7830.0,522.31,522.61,521.56,521.56,7830.0
2023-04-06 15:40:00,521.56,521.7,521.3,521.4,3295.0,521.56,521.7,521.3,521.4,3295.0
2023-04-06 15:45:00,521.4,522.27,521.4,522.0,8264.0,521.4,522.27,521.4,522.0,8264.0
2023-04-06 15:50:00,521.89,521.92,521.16,521.58,12284.0,521.89,521.92,521.16,521.58,12284.0
2023-04-06 15:55:00,521.58,522.0,520.73,520.88,27509.0,521.58,522.0,520.73,520.88,27509.0
2023-04-10 09:30:00,518.78,519.49,517.16,519.48,11198.0,518.78,519.49,517.16,519.48,11198.0
2023-04-10 09:35:00,519.43,521.04,518.47,520.46,4383.0,519.43,521.04,518.47,520.46,4383.0
2023-04-10 09:40:00,520.99,523.88,520.99,523.78,5599.0,520.99,523.88,520.99,523.78,5599.0
2023-04-10 09:45:00,523.52,526.08,522.98,525.64,14124.0,523.52,526.08,522.98,525.64,14124.0
2023-04-10 09:50:00,526.0,526.56,525.0,525.01,6693.0,526.0,526.56,525.0,525.01,6693.0
2023-04-10 09:55:00,524.28,524.46,523.42,523.71,5337.0,524.28,524.46,523.42,523.71,5337.0
2023-04-10 10:00:00,523.7,524.45,522.92,524.45,3954.0,523.7,524.45,522.92,524.45,3954.0
2023-04-10 10:05:00,524.5,525.47,524.5,525.47,1700.0,524.5,525.47,524.5,525.47,1700.0
2023-04-10 10:10:00,525.87,526.1,525.43,525.43,1300.0,525.87,526.1,525.43,525.43,1300.0
2023-04-10 10:15:00,525.14,525.29,524.22,524.23,3679.0,525.14,525.29,524.22,524.23,3679.0
2023-04-10 10:20:00,524.25,524.77,524.24,524.25,700.0,524.25,524.77,524.24,524.25,700.0
2023-04-10 10:25:00,524.25,524.45,524.03,524.37,878.0,524.25,524.45,524.03,524.37,878.0
2023-04-10 10:30:00,524.37,525.56,524.37,525.56,1259.0,524.37,525.56,524.37,525.56,1259.0
2023-04-10 10:35:00,525.49,526.15,525.49,526.11,900.0,525.49,526.15,525.49,526.11,900.0
2023-04-10 10:40:00,525.54,525.66,524.99,525.31,1337.0,525.54,525.66,524.99,525.31,1337.0
2023-04-10 10:45:00,524.83,525.38,524.71,525.08,2400.0,524.83,525.38,524.71,525.08,2400.0
2023-04-10 10:50:00,525.38,525.41,524.23,524.29,5200.0,525.38,525.41,524.23,524.29,5200.0
2023-04-10 10:55:00,524.2,524.2,523.5,523.5,2513.0,524.2,524.2,523.5,523.5,2513.0
2023-04-10 11:00:00,523.74,524.16,523.71,523.71,2100.0,523.74,524.16,523.71,523.71,2100.0
2023-04-10 11:05:00,523.71,523.91,523.58,523.58,800.0,523.71,523.91,523.58,523.58,800.0
2023-04-10 11:10:00,523.69,524.05,523.69,524.04,1091.0,523.69,524.05,523.69,524.04,1091.0
2023-04-10 11:15:00,524.02,524.02,523.22,523.22,1850.0,524.02,524.02,523.22,523.22,1850.0
2023-04-10 11:20:00,523.38,523.54,523.0,523.0,2730.0,523.38,523.54,523.0,523.0,2730.0
2023-04-10 11:25:00,523.18,524.12,523.02,523.94,2600.0,523.18,524.12,523.02,523.94,2600.0
2023-04-10 11:30:00,524.09,524.3,524.09,524.3,400.0,524.09,524.3,524.09,524.3,400.0
2023-04-10 11:35:00,524.33,524.35,524.29,524.35,400.0,524.33,524.35,524.29,524.35,400.0
2023-04-10 11:40:00,524.55,525.01,524.48,524.5,3175.0,524.55,525.01,524.48,524.5,3175.0
2023-04-10 11:45:00,524.42,524.69,524.41,524.42,708.0,524.42,524.69,524.41,524.42,708.0
2023-04-10 11:50:00,524.47,524.73,524.47,524.73,300.0,524.47,524.73,524.47,524.73,300.0
2023-04-10 11:55:00,524.72,525.13,524.31,524.41,1100.0,524.72,525.13,524.31,524.41,1100.0
2023-04-10 12:00:00,524.24,525.08,523.91,524.95,3250.0,524.24,525.08,523.91,524.95,3250.0
2023-04-10 12:05:00,524.89,525.42,524.71,525.39,3452.0,524.89,525.42,524.71,525.39,3452.0
2023-04-10 12:10:00,525.42,525.98,525.42,525.48,2000.0,525.42,525.98,525.42,525.48,2000.0
2023-04-10 12:15:00,525.9,527.26,525.9,526.79,4599.0,525.9,527.26,525.9,526.79,4599.0
2023-04-10 12:20:00,526.79,526.79,526.52,526.69,1085.0,526.79,526.79,526.52,526.69,1085.0
2023-04-10 12:25:00,526.68,527.01,526.66,527.01,2300.0,526.68,527.01,526.66,527.01,2300.0
2023-04-10 12:30:00,526.91,527.36,526.54,527.06,2692.0,526.91,527.36,526.54,527.06,2692.0
2023-04-10 12:35:00,527.35,527.4,527.09,527.4,600.0,527.35,527.4,527.09,527.4,600.0
2023-04-10 12:40:00,527.7,527.71,527.54,527.54,500.0,527.7,527.71,527.54,527.54,500.0
2023-04-10 12:45:00,527.23,527.23,526.85,526.85,600.0,527.23,527.23,526.85,526.85,600.0
2023-04-10 12:50:00,526.83,527.91,526.82,527.91,2349.0,526.83,527.91,526.82,527.91,2349.0
2023-04-10 12:55:00,527.9,527.91,527.04,527.05,4595.0,527.9,527.91,527.04,527.05,4595.0
2023-04-10 13:00:00,527.05,527.55,527.04,527.55,1100.0,527.05,527.55,527.04,527.55,1100.0
2023-04-10 13:05:00,527.6,528.0,527.6,528.0,700.0,527.6,528.0,527.6,528.0,700.0
2023-04-10 13:10:00,528.0,528.17,527.85,528.03,1950.0,528.0,528.17,527.85,528.03,1950.0
2023-04-10 13:15:00,527.84,528.21,527.53,528.14,3100.0,527.84,528.21,527.53,528.14,3100.0
2023-04-10 13:20:00,527.87,528.06,527.85,527.86,800.0,527.87,528.06,527.85,527.86,800.0
2023-04-10 13:25:00,527.83,527.92,527.78,527.81,700.0,527.83,527.92,527.78,527.81,700.0
2023-04-10 13:30:00,527.69,527.69,527.48,527.69,1700.0,527.69,527.69,527.48,527.69,1700.0
2023-04-10 13:35:00,527.51,527.51,527.37,527.49,800.0,527.51,527.51,527.37,527.49,800.0
2023-04-10 13:40:00,527.5,527.52,527.22,527.22,1377.0,527.5,527.52,527.22,527.22,1377.0
2023-04-10 13:45:00,527.58,527.87,527.36,527.45,1831.0,527.58,527.87,527.36,527.45,1831.0
2023-04-10 13:50:00,527.33,527.34,527.15,527.34,1198.0,527.33,527.34,527.15,527.34,1198.0
2023-04-10 13:55:00,527.27,527.27,526.47,526.47,1600.0,527.27,527.27,526.47,526.47,1600.0
2023-04-10 14:00:00,526.9,526.92,526.75,526.75,670.0,526.9,526.92,526.75,526.75,670.0
2023-04-10 14:05:00,527.02,527.02,526.54,526.54,600.0,527.02,527.02,526.54,526.54,600.0
2023-04-10 14:10:00,526.54,526.54,526.54,526.54,0.0,526.54,526.54,526.54,526.54,0.0
2023-04-10 14:15:00,526.73,526.99,526.37,526.38,1500.0,526.73,526.99,526.37,526.38,1500.0
2023-04-10 14:20:00,526.34,526.75,526.34,526.66,1327.0,526.34,526.75,526.34,526.66,1327.0
2023-04-10 14:25:00,526.5,526.92,526.5,526.91,1000.0,526.5,526.92,526.5,526.91,1000.0
2023-04-10 14:30:00,527.08,527.25,526.67,526.67,2145.0,527.08,527.25,526.67,526.67,2145.0
2023-04-10 14:35:00,526.65,526.78,526.13,526.49,1787.0,526.65,526.78,526.13,526.49,1787.0
2023-04-10 14:40:00,526.49,526.94,526.47,526.94,2553.0,526.49,526.94,526.47,526.94,2553.0
2023-04-10 14:45:00,526.7,526.7,526.47,526.47,400.0,526.7,526.7,526.47,526.47,400.0
2023-04-10 14:50:00,526.8,527.22,526.63,527.21,2100.0,526.8,527.22,526.63,527.21,2100.0
2023-04-10 14:55:00,527.32,527.62,527.2,527.62,1000.0,527.32,527.62,527.2,527.62,1000.0
2023-04-10 15:00:00,527.67,527.99,527.33,527.5,8807.0,527.67,527.99,527.33,527.5,8807.0
2023-04-10 15:05:00,527.47,527.74,527.44,527.73,1455.0,527.47,527.74,527.44,527.73,1455.0
2023-04-10 15:10:00,527.73,527.94,527.43,527.82,2513.0,527.73,527.94,527.43,527.82,2513.0
2023-04-10 15:15:00,527.78,527.78,527.5,527.54,1206.0,527.78,527.78,527.5,527.54,1206.0
2023-04-10 15:20:00,527.54,527.85,527.26,527.47,2290.0,527.54,527.85,527.26,527.47,2290.0
2023-04-10 15:25:00,527.36,527.59,527.36,527.47,1834.0,527.36,527.59,527.36,527.47,1834.0
2023-04-10 15:30:00,527.52,527.88,527.52,527.74,3935.0,527.52,527.88,527.52,527.74,3935.0
2023-04-10 15:35:00,527.76,527.93,527.55,527.92,3970.0,527.76,527.93,527.55,527.92,3970.0
2023-04-10 15:40:00,527.93,528.9,527.93,528.9,3884.0,527.93,528.9,527.93,528.9,3884.0
2023-04-10 15:45:00,528.81,528.87,528.0,528.0,5752.0,528.81,528.87,528.0,528.0,5752.0
2023-04-10 15:50:00,528.05,528.45,527.86,528.12,10379.0,528.05,528.45,527.86,528.12,10379.0
2023-04-10 15:55:00,528.12,529.56,528.12,529.56,16382.0,528.12,529.56,528.12,529.56,16382.0
2023-04-11 09:30:00,529.47,531.11,529.47,531.11,6847.0,529.47,531.11,529.47,531.11,6847.0
2023-04-11 09:35:00,531.35,532.02,530.68,531.1,3200.0,531.35,532.02,530.68,531.1,3200.0
2023-04-11 09:40:00,531.21,531.68,530.84,531.59,2600.0,531.21,531.68,530.84,531.59,2600.0
2023-04-11 09:45:00,531.59,531.92,530.46,530.46,1600.0,531.59,531.92,530.46,530.46,1600.0
2023-04-11 09:50:00,530.42,530.42,529.31,529.43,2700.0,530.42,530.42,529.31,529.43,2700.0
2023-04-11 09:55:00,528.43,529.16,527.49,527.49,3242.0,528.43,529.16,527.49,527.49,3242.0
2023-04-11 10:00:00,527.49,527.49,526.1,526.72,5032.0,527.49,527.49,526.1,526.72,5032.0
2023-04-11 10:05:00,526.73,527.76,526.7,527.76,2400.0,526.73,527.76,526.7,527.76,2400.0
2023-04-11 10:10:00,527.67,527.98,526.87,527.33,2200.0,527.67,527.98,526.87,527.33,2200.0
2023-04-11 10:15:00,527.96,527.99,527.68,527.93,700.0,527.96,527.99,527.68,527.93,700.0
2023-04-11 10:20:00,527.92,528.53,527.91,528.52,2104.0,527.92,528.53,527.91,528.52,2104.0
2023-04-11 10:25:00,528.54,528.54,527.73,528.03,2080.0,528.54,528.54,527.73,528.03,2080.0
2023-04-11 10:30:00,528.03,528.23,528.03,528.13,700.0,528.03,528.23,528.03,528.13,700.0
2023-04-11 10:35:00,527.55,527.55,525.98,526.02,3700.0,527.55,527.55,525.98,526.02,3700.0
2023-04-11 10:40:00,526.1,526.75,526.09,526.71,2200.0,526.1,526.75,526.09,526.71,2200.0
2023-04-11 10:45:00,526.66,526.86,525.84,526.24,2401.0,526.66,526.86,525.84,526.24,2401.0
2023-04-11 10:50:00,526.24,527.13,526.23,527.13,1700.0,526.24,527.13,526.23,527.13,1700.0
2023-04-11 10:55:00,526.8,526.8,526.0,526.14,1900.0,526.8,526.8,526.0,526.14,1900.0
2023-04-11 11:00:00,526.15,526.69,526.15,526.69,709.0,526.15,526.69,526.15,526.69,709.0
2023-04-11 11:05:00,526.82,526.85,526.82,526.85,323.0,526.82,526.85,526.82,526.85,323.0
2023-04-11 11:10:00,526.85,527.21,526.85,527.21,700.0,526.85,527.21,526.85,527.21,700.0
2023-04-11 11:15:00,526.99,526.99,526.7,526.7,2146.0,526.99,526.99,526.7,526.7,2146.0
2023-04-11 11:20:00,526.91,527.14,526.77,527.06,1200.0,526.91,527.14,526.77,527.06,1200.0
2023-04-11 11:25:00,527.06,527.06,527.06,527.06,0.0,527.06,527.06,527.06,527.06,0.0
2023-04-11 11:30:00,527.06,527.14,526.8,527.14,2439.0,527.06,527.14,526.8,527.14,2439.0
2023-04-11 11:35:00,527.04,527.04,527.04,527.04,300.0,527.04,527.04,527.04,527.04,300.0
2023-04-11 11:40:00,526.89,526.89,526.56,526.56,1169.0,526.89,526.89,526.56,526.56,1169.0
2023-04-11 11:45:00,526.37,527.23,526.37,527.23,1518.0,526.37,527.23,526.37,527.23,1518.0
2023-04-11 11:50:00,527.29,527.98,527.11,527.97,2043.0,527.29,527.98,527.11,527.97,2043.0
2023-04-11 11:55:00,528.37,528.37,527.96,527.96,482.0,528.37,528.37,527.96,527.96,482.0
2023-04-11 12:00:00,528.24,529.0,528.23,528.63,2250.0,528.24,529.0,528.23,528.63,2250.0
2023-04-11 12:05:00,528.46,528.58,528.23,528.51,600.0,528.46,528.58,528.23,528.51,600.0
2023-04-11 12:10:00,528.42,528.92,528.41,528.71,3683.0,528.42,528.92,528.41,528.71,3683.0
2023-04-11 12:15:00,528.78,529.44,528.77,529.28,1380.0,528.78,529.44,528.77,529.28,1380.0
2023-04-11 12:20:00,529.6,530.08,529.6,529.79,1582.0,529.6,530.08,529.6,529.79,1582.0
2023-04-11 12:25:00,529.49,529.62,529.34,529.52,1300.0,529.49,529.62,529.34,529.52,1300.0
2023-04-11 12:30:00,529.8,529.81,529.75,529.75,700.0,529.8,529.81,529.75,529.75,700.0
2023-04-11 12:35:00,529.67,529.8,529.32,529.72,4300.0,529.67,529.8,529.32,529.72,4300.0
2023-04-11 12:40:00,529.58,529.66,529.33,529.66,1300.0,529.58,529.66,529.33,529.66,1300.0
2023-04-11 12:45:00,530.28,530.28,529.75,529.78,1245.0,530.28,530.28,529.75,529.78,1245.0
2023-04-11 12:50:00,529.85,530.11,529.85,530.06,500.0,529.85,530.11,529.85,530.06,500.0
2023-04-11 12:55:00,530.05,530.05,529.84,529.84,500.0,530.05,530.05,529.84,529.84,500.0
2023-04-11 13:00:00,529.5,529.5,529.11,529.12,800.0,529.5,529.5,529.11,529.12,800.0
2023-04-11 13:05:00,529.34,529.49,529.3,529.41,900.0,529.34,529.49,529.3,529.41,900.0
2023-04-11 13:10:00,529.11,529.11,528.51,528.51,900.0,529.11,529.11,528.51,528.51,900.0
2023-04-11 13:15:00,528.48,528.73,528.32,528.47,2000.0,528.48,528.73,528.32,528.47,2000.0
2023-04-11 13:20:00,528.44,528.44,528.21,528.23,500.0,528.44,528.44,528.21,528.23,500.0
2023-04-11 13:25:00,528.34,528.52,528.27,528.52,600.0,528.34,528.52,528.27,528.52,600.0
2023-04-11 13:30:00,528.85,529.3,528.85,529.08,2861.0,528.85,529.3,528.85,529.08,2861.0
2023-04-11 13:35:00,529.13,529.14,528.72,528.73,1000.0,529.13,529.14,528.72,528.73,1000.0
2023-04-11 13:40:00,528.84,529.14,528.84,528.87,1408.0,528.84,529.14,528.84,528.87,1408.0
2023-04-11 13:45:00,528.81,529.06,528.72,528.87,1100.0,528.81,529.06,528.72,528.87,1100.0
2023-04-11 13:50:00,528.62,529.08,528.49,529.08,900.0,528.62,529.08,528.49,529.08,900.0
2023-04-11 13:55:00,528.9,528.91,528.86,528.86,500.0,528.9,528.91,528.86,528.86,500.0
2023-04-11 14:00:00,528.94,528.94,528.67,528.68,900.0,528.94,528.94,528.67,528.68,900.0
2023-04-11 14:05:00,528.71,529.22,528.71,529.02,1400.0,528.71,529.22,528.71,529.02,1400.0
2023-04-11 14:10:00,528.8,529.11,528.8,529.0,1877.0,528.8,529.11,528.8,529.0,1877.0
2023-04-11 14:15:00,528.84,529.14,528.64,529.13,747.0,528.84,529.14,528.64,529.13,747.0
2023-04-11 14:20:00,529.35,529.5,529.2,529.35,1050.0,529.35,529.5,529.2,529.35,1050.0
2023-04-11 14:25:00,529.47,529.65,529.47,529.62,500.0,529.47,529.65,529.47,529.62,500.0
2023-04-11 14:30:00,529.74,529.91,529.59,529.6,2189.0,529.74,529.91,529.59,529.6,2189.0
2023-04-11 14:35:00,529.67,529.76,529.6,529.62,540.0,529.67,529.76,529.6,529.62,540.0
2023-04-11 14:40:00,529.63,530.01,529.63,529.85,1916.0,529.63,530.01,529.63,529.85,1916.0
2023-04-11 14:45:00,529.87,529.87,529.64,529.64,1800.0,529.87,529.87,529.64,529.64,1800.0
2023-04-11 14:50:00,529.48,529.61,529.39,529.55,1000.0,529.48,529.61,529.39,529.55,1000.0
2023-04-11 14:55:00,529.5,529.85,529.5,529.75,1700.0,529.5,529.85,529.5,529.75,1700.0
2023-04-11 15:00:00,529.78,529.91,529.42,529.42,3150.0,529.78,529.91,529.42,529.42,3150.0
2023-04-11 15:05:00,529.46,529.46,528.95,529.09,1375.0,529.46,529.46,528.95,529.09,1375.0
2023-04-11 15:10:00,528.95,529.56,528.95,529.54,1400.0,528.95,529.56,528.95,529.54,1400.0
2023-04-11 15:15:00,529.72,529.82,529.43,529.43,1689.0,529.72,529.82,529.43,529.43,1689.0
2023-04-11 15:20:00,529.3,529.74,529.3,529.39,1983.0,529.3,529.74,529.3,529.39,1983.0
2023-04-11 15:25:00,529.39,529.52,529.1,529.1,1740.0,529.39,529.52,529.1,529.1,1740.0
2023-04-11 15:30:00,528.96,528.98,528.26,528.37,3450.0,528.96,528.98,528.26,528.37,3450.0
2023-04-11 15:35:00,528.25,528.25,527.27,527.31,3700.0,528.25,528.25,527.27,527.31,3700.0
2023-04-11 15:40:00,527.26,527.4,526.99,527.2,4462.0,527.26,527.4,526.99,527.2,4462.0
2023-04-11 15:45:00,527.2,527.2,526.74,526.77,5299.0,527.2,527.2,526.74,526.77,5299.0
2023-04-11 15:50:00,526.71,526.9,526.09,526.45,11205.0,526.71,526.9,526.09,526.45,11205.0
2023-04-11 15:55:00,526.45,526.75,525.68,526.75,22212.0,526.45,526.75,525.68,526.75,22212.0
2023-04-12 09:30:00,527.71,528.66,525.76,525.8,7324.0,527.71,528.66,525.76,525.8,7324.0
2023-04-12 09:35:00,525.25,527.01,525.25,526.69,2250.0,525.25,527.01,525.25,526.69,2250.0
2023-04-12 09:40:00,526.95,527.58,526.46,527.58,5627.0,526.95,527.58,526.46,527.58,5627.0
2023-04-12 09:45:00,527.72,527.8,525.93,527.8,6679.0,527.72,527.8,525.93,527.8,6679.0
2023-04-12 09:50:00,528.92,528.92,526.73,527.19,1500.0,528.92,528.92,526.73,527.19,1500.0
2023-04-12 09:55:00,527.65,528.15,527.65,527.72,600.0,527.65,528.15,527.65,527.72,600.0
2023-04-12 10:00:00,526.89,528.61,526.73,528.19,3190.0,526.89,528.61,526.73,528.19,3190.0
2023-04-12 10:05:00,528.22,528.79,527.82,528.33,10273.0,528.22,528.79,527.82,528.33,10273.0
2023-04-12 10:10:00,528.11,529.86,528.11,529.54,8948.0,528.11,529.86,528.11,529.54,8948.0
2023-04-12 10:15:00,529.87,530.1,529.63,530.0,1850.0,529.87,530.1,529.63,530.0,1850.0
2023-04-12 10:20:00,529.77,530.16,529.69,530.0,6950.0,529.77,530.16,529.69,530.0,6950.0
2023-04-12 10:25:00,530.02,531.17,528.88,531.17,6805.0,530.02,531.17,528.88,531.17,6805.0
2023-04-12 10:30:00,530.84,530.84,529.08,529.13,3619.0,530.84,530.84,529.08,529.13,3619.0
2023-04-12 10:35:00,529.13,529.24,527.84,528.58,4750.0,529.13,529.24,527.84,528.58,4750.0
2023-04-12 10:40:00,528.74,529.3,528.62,528.66,2300.0,528.74,529.3,528.62,528.66,2300.0
2023-04-12 10:45:00,528.6,529.26,528.48,529.26,1200.0,528.6,529.26,528.48,529.26,1200.0
2023-04-12 10:50:00,528.92,528.94,528.36,528.55,3729.0,528.92,528.94,528.36,528.55,3729.0
2023-04-12 10:55:00,528.22,528.32,527.55,527.89,2876.0,528.22,528.32,527.55,527.89,2876.0
2023-04-12 11:00:00,527.75,527.75,526.89,527.08,4700.0,527.75,527.75,526.89,527.08,4700.0
2023-04-12 11:05:00,526.84,527.19,526.65,526.95,2300.0,526.84,527.19,526.65,526.95,2300.0
2023-04-12 11:10:00,526.93,527.33,526.75,527.33,1100.0,526.93,527.33,526.75,527.33,1100.0
2023-04-12 11:15:00,527.78,528.38,527.78,528.38,2000.0,527.78,528.38,527.78,528.38,2000.0
2023-04-12 11:20:00,528.97,529.46,528.74,529.0,900.0,528.97,529.46,528.74,529.0,900.0
2023-04-12 11:25:00,529.1,529.38,529.09,529.38,800.0,529.1,529.38,529.09,529.38,800.0
2023-04-12 11:30:00,529.53,529.55,529.21,529.26,1982.0,529.53,529.55,529.21,529.26,1982.0
2023-04-12 11:35:00,529.26,529.78,529.13,529.48,3577.0,529.26,529.78,529.13,529.48,3577.0
2023-04-12 11:40:00,529.46,529.48,529.26,529.45,1861.0,529.46,529.48,529.26,529.45,1861.0
2023-04-12 11:45:00,529.54,529.87,529.4,529.73,2618.0,529.54,529.87,529.4,529.73,2618.0
2023-04-12 11:50:00,529.67,529.8,529.53,529.54,1300.0,529.67,529.8,529.53,529.54,1300.0
2023-04-12 11:55:00,529.64,530.05,529.51,530.03,3350.0,529.64,530.05,529.51,530.03,3350.0
2023-04-12 12:00:00,529.83,529.88,529.52,529.68,1200.0,529.83,529.88,529.52,529.68,1200.0
2023-04-12 12:05:00,529.68,530.07,529.67,529.92,2838.0,529.68,530.07,529.67,529.92,2838.0
2023-04-12 12:10:00,529.7,529.77,529.38,529.57,1100.0,529.7,529.77,529.38,529.57,1100.0
2023-04-12 12:15:00,529.64,529.75,529.41,529.71,1625.0,529.64,529.75,529.41,529.71,1625.0
2023-04-12 12:20:00,529.56,529.56,529.21,529.3,2310.0,529.56,529.56,529.21,529.3,2310.0
2023-04-12 12:25:00,529.31,530.28,529.3,529.96,4000.0,529.31,530.28,529.3,529.96,4000.0
2023-04-12 12:30:00,530.0,530.14,529.3,529.62,1600.0,530.0,530.14,529.3,529.62,1600.0
2023-04-12 12:35:00,529.41,529.7,529.2,529.46,1900.0,529.41,529.7,529.2,529.46,1900.0
2023-04-12 12:40:00,529.25,529.44,529.1,529.43,2039.0,529.25,529.44,529.1,529.43,2039.0
2023-04-12 12:45:00,529.19,529.68,529.19,529.47,1200.0,529.19,529.68,529.19,529.47,1200.0
2023-04-12 12:50:00,529.63,529.63,529.63,529.63,100.0,529.63,529.63,529.63,529.63,100.0
2023-04-12 12:55:00,529.81,529.99,529.61,529.62,5163.0,529.81,529.99,529.61,529.62,5163.0
2023-04-12 13:00:00,529.85,530.0,529.05,529.22,1300.0,529.85,530.0,529.05,529.22,1300.0
2023-04-12 13:05:00,529.22,529.57,529.22,529.54,600.0,529.22,529.57,529.22,529.54,600.0
2023-04-12 13:10:00,529.5,529.53,529.25,529.5,849.0,529.5,529.53,529.25,529.5,849.0
2023-04-12 13:15:00,529.42,529.46,528.99,529.36,2890.0,529.42,529.46,528.99,529.36,2890.0
2023-04-12 13:20:00,529.35,529.35,528.62,529.0,4438.0,529.35,529.35,528.62,529.0,4438.0
2023-04-12 13:25:00,528.95,529.49,528.89,529.49,2900.0,528.95,529.49,528.89,529.49,2900.0
2023-04-12 13:30:00,529.35,529.35,529.02,529.09,900.0,529.35,529.35,529.02,529.09,900.0
2023-04-12 13:35:00,528.96,529.1,528.11,528.19,2800.0,528.96,529.1,528.11,528.19,2800.0
2023-04-12 13:40:00,528.18,528.18,527.43,527.44,1000.0,528.18,528.18,527.43,527.44,1000.0
2023-04-12 13:45:00,527.41,527.71,527.23,527.46,1392.0,527.41,527.71,527.23,527.46,1392.0
2023-04-12 13:50:00,527.63,527.76,527.19,527.42,3200.0,527.63,527.76,527.19,527.42,3200.0
2023-04-12 13:55:00,527.26,527.29,527.26,527.29,236.0,527.26,527.29,527.26,527.29,236.0
2023-04-12 14:00:00,527.36,528.14,527.35,528.13,2300.0,527.36,528.14,527.35,528.13,2300.0
2023-04-12 14:05:00,528.13,528.13,527.51,527.63,1400.0,528.13,528.13,527.51,527.63,1400.0
2023-04-12 14:10:00,527.35,528.04,527.31,527.84,1400.0,527.35,528.04,527.31,527.84,1400.0
2023-04-12 14:15:00,527.76,527.91,527.3,527.55,1400.0,527.76,527.91,527.3,527.55,1400.0
2023-04-12 14:20:00,527.56,527.58,527.26,527.46,1500.0,527.56,527.58,527.26,527.46,1500.0
2023-04-12 14:25:00,527.31,527.34,526.75,526.95,3930.0,527.31,527.34,526.75,526.95,3930.0
2023-04-12 14:30:00,526.69,526.98,526.68,526.84,1500.0,526.69,526.98,526.68,526.84,1500.0
2023-04-12 14:35:00,526.83,527.14,526.72,526.95,3373.0,526.83,527.14,526.72,526.95,3373.0
2023-04-12 14:40:00,526.99,527.37,526.7,526.71,2121.0,526.99,527.37,526.7,526.71,2121.0
2023-04-12 14:45:00,526.84,526.88,525.96,525.97,2311.0,526.84,526.88,525.96,525.97,2311.0
2023-04-12 14:50:00,526.14,526.51,526.14,526.49,1450.0,526.14,526.51,526.14,526.49,1450.0
2023-04-12 14:55:00,526.32,526.65,526.32,526.52,2400.0,526.32,526.65,526.32,526.52,2400.0
2023-04-12 15:00:00,526.61,526.7,526.03,526.04,1300.0,526.61,526.7,526.03,526.04,1300.0
2023-04-12 15:05:00,526.2,526.2,525.85,525.85,1000.0,526.2,526.2,525.85,525.85,1000.0
2023-04-12 15:10:00,525.81,525.81,525.0,525.0,2228.0,525.81,525.81,525.0,525.0,2228.0
2023-04-12 15:15:00,524.71,524.71,524.38,524.63,1728.0,524.71,524.71,524.38,524.63,1728.0
2023-04-12 15:20:00,524.48,524.73,524.34,524.36,1594.0,524.48,524.73,524.34,524.36,1594.0
2023-04-12 15:25:00,524.12,524.13,523.65,524.02,2000.0,524.12,524.13,523.65,524.02,2000.0
2023-04-12 15:30:00,524.02,524.44,523.92,524.32,3985.0,524.02,524.44,523.92,524.32,3985.0
2023-04-12 15:35:00,524.25,524.45,523.99,523.99,2852.0,524.25,524.45,523.99,523.99,2852.0
2023-04-12 15:40:00,524.15,524.58,524.1,524.22,3900.0,524.15,524.58,524.1,524.22,3900.0
2023-04-12 15:45:00,524.18,524.45,523.58,523.58,3990.0,524.18,524.45,523.58,523.58,3990.0
2023-04-12 15:50:00,523.39,523.43,522.8,522.9,8995.0,523.39,523.43,522.8,522.9,8995.0
2023-04-12 15:55:00,523.1,523.16,522.36,523.16,16470.0,523.1,523.16,522.36,523.16,16470.0
2023-04-13 09:30:00,525.43,526.82,523.08,524.13,9419.0,525.43,526.82,523.08,524.13,9419.0
2023-04-13 09:35:00,524.13,524.8,523.02,523.03,842.0,524.13,524.8,523.02,523.03,842.0
2023-04-13 09:40:00,523.0,524.33,522.44,524.33,6611.0,523.0,524.33,522.44,524.33,6611.0
2023-04-13 09:45:00,524.06,525.87,524.0,525.53,2398.0,524.06,525.87,524.0,525.53,2398.0
2023-04-13 09:50:00,525.32,525.32,524.46,524.99,1100.0,525.32,525.32,524.46,524.99,1100.0
2023-04-13 09:55:00,525.31,525.49,523.55,524.73,1110.0,525.31,525.49,523.55,524.73,1110.0
2023-04-13 10:00:00,524.59,524.7,524.58,524.62,400.0,524.59,524.7,524.58,524.62,400.0
2023-04-13 10:05:00,525.5,525.5,524.58,525.02,2100.0,525.5,525.5,524.58,525.02,2100.0
2023-04-13 10:10:00,525.68,525.74,525.51,525.73,1100.0,525.68,525.74,525.51,525.73,1100.0
2023-04-13 10:15:00,525.85,526.02,525.08,525.53,1600.0,525.85,526.02,525.08,525.53,1600.0
2023-04-13 10:20:00,525.42,525.72,525.33,525.59,1350.0,525.42,525.72,525.33,525.59,1350.0
2023-04-13 10:25:00,525.82,525.89,525.52,525.81,562.0,525.82,525.89,525.52,525.81,562.0
2023-04-13 10:30:00,526.04,526.28,525.54,525.92,1900.0,526.04,526.28,525.54,525.92,1900.0
2023-04-13 10:35:00,526.05,526.07,525.77,525.8,1000.0,526.05,526.07,525.77,525.8,1000.0
2023-04-13 10:40:00,525.62,525.62,525.4,525.56,800.0,525.62,525.62,525.4,525.56,800.0
2023-04-13 10:45:00,525.48,525.51,525.3,525.51,902.0,525.48,525.51,525.3,525.51,902.0
2023-04-13 10:50:00,525.65,526.7,525.65,526.69,2072.0,525.65,526.7,525.65,526.69,2072.0
2023-04-13 10:55:00,526.98,526.98,526.18,526.54,2391.0,526.98,526.98,526.18,526.54,2391.0
2023-04-13 11:00:00,526.5,527.08,526.5,526.89,1100.0,526.5,527.08,526.5,526.89,1100.0
2023-04-13 11:05:00,526.9,526.9,526.57,526.58,600.0,526.9,526.9,526.57,526.58,600.0
2023-04-13 11:10:00,526.37,526.62,526.33,526.41,900.0,526.37,526.62,526.33,526.41,900.0
2023-04-13 11:15:00,526.41,526.41,526.29,526.3,400.0,526.41,526.41,526.29,526.3,400.0
2023-04-13 11:20:00,526.4,526.91,526.4,526.81,975.0,526.4,526.91,526.4,526.81,975.0
2023-04-13 11:25:00,526.75,527.07,526.75,526.97,732.0,526.75,527.07,526.75,526.97,732.0
2023-04-13 11:30:00,526.98,526.99,526.7,526.79,600.0,526.98,526.99,526.7,526.79,600.0
2023-04-13 11:35:00,526.98,527.23,526.95,527.07,1533.0,526.98,527.23,526.95,527.07,1533.0
2023-04-13 11:40:00,527.17,527.52,527.15,527.31,2100.0,527.17,527.52,527.15,527.31,2100.0
2023-04-13 11:45:00,527.12,527.64,527.12,527.48,1600.0,527.12,527.64,527.12,527.48,1600.0
2023-04-13 11:50:00,527.08,527.22,526.77,526.77,2700.0,527.08,527.22,526.77,526.77,2700.0
2023-04-13 11:55:00,526.58,527.22,526.58,526.67,2350.0,526.58,527.22,526.58,526.67,2350.0
2023-04-13 12:00:00,527.24,527.63,527.06,527.63,500.0,527.24,527.63,527.06,527.63,500.0
2023-04-13 12:05:00,528.0,528.41,528.0,528.36,923.0,528.0,528.41,528.0,528.36,923.0
2023-04-13 12:10:00,527.71,528.05,527.63,528.05,780.0,527.71,528.05,527.63,528.05,780.0
2023-04-13 12:15:00,528.05,528.05,527.65,527.86,500.0,528.05,528.05,527.65,527.86,500.0
2023-04-13 12:20:00,527.81,527.81,527.61,527.65,770.0,527.81,527.81,527.61,527.65,770.0
2023-04-13 12:25:00,527.56,527.91,527.53,527.87,1299.0,527.56,527.91,527.53,527.87,1299.0
2023-04-13 12:30:00,527.99,528.09,527.78,527.87,2664.0,527.99,528.09,527.78,527.87,2664.0
2023-04-13 12:35:00,527.87,527.87,527.37,527.62,1080.0,527.87,527.87,527.37,527.62,1080.0
2023-04-13 12:40:00,527.59,527.59,527.06,527.06,800.0,527.59,527.59,527.06,527.06,800.0
2023-04-13 12:45:00,527.12,527.2,527.0,527.17,601.0,527.12,527.2,527.0,527.17,601.0
2023-04-13 12:50:00,526.95,526.95,526.75,526.75,300.0,526.95,526.95,526.75,526.75,300.0
2023-04-13 12:55:00,526.81,527.19,526.81,527.06,986.0,526.81,527.19,526.81,527.06,986.0
2023-04-13 13:00:00,526.78,526.82,526.45,526.5,901.0,526.78,526.82,526.45,526.5,901.0
2023-04-13 13:05:00,526.52,526.52,526.48,526.48,300.0,526.52,526.52,526.48,526.48,300.0
2023-04-13 13:10:00,526.9,527.0,526.77,526.78,1366.0,526.9,527.0,526.77,526.78,1366.0
2023-04-13 13:15:00,526.97,527.37,526.94,527.27,810.0,526.97,527.37,526.94,527.27,810.0
2023-04-13 13:20:00,527.4,527.43,527.39,527.43,500.0,527.4,527.43,527.39,527.43,500.0
2023-04-13 13:25:00,527.43,527.43,527.43,527.43,0.0,527.43,527.43,527.43,527.43,0.0
2023-04-13 13:30:00,527.39,527.59,527.31,527.47,1166.0,527.39,527.59,527.31,527.47,1166.0
2023-04-13 13:35:00,527.63,527.86,527.52,527.55,750.0,527.63,527.86,527.52,527.55,750.0
2023-04-13 13:40:00,527.54,527.87,527.54,527.87,400.0,527.54,527.87,527.54,527.87,400.0
2023-04-13 13:45:00,528.1,528.57,528.1,528.17,859.0,528.1,528.57,528.1,528.17,859.0
2023-04-13 13:50:00,528.37,528.61,528.37,528.61,400.0,528.37,528.61,528.37,528.61,400.0
2023-04-13 13:55:00,528.62,528.63,528.55,528.59,500.0,528.62,528.63,528.55,528.59,500.0
2023-04-13 14:00:00,528.67,528.67,528.36,528.5,600.0,528.67,528.67,528.36,528.5,600.0
2023-04-13 14:05:00,528.63,528.83,528.63,528.71,800.0,528.63,528.83,528.63,528.71,800.0
2023-04-13 14:10:00,528.84,528.84,528.84,528.84,100.0,528.84,528.84,528.84,528.84,100.0
2023-04-13 14:15:00,529.0,529.66,529.0,529.62,1981.0,529.0,529.66,529.0,529.62,1981.0
2023-04-13 14:20:00,529.63,530.16,529.62,530.09,1500.0,529.63,530.16,529.62,530.09,1500.0
2023-04-13 14:25:00,530.18,530.32,530.16,530.22,971.0,530.18,530.32,530.16,530.22,971.0
2023-04-13 14:30:00,530.16,530.3,529.54,529.64,2613.0,530.16,530.3,529.54,529.64,2613.0
2023-04-13 14:35:00,529.61,529.66,529.0,529.0,3916.0,529.61,529.66,529.0,529.0,3916.0
2023-04-13 14:40:00,528.88,529.27,528.88,529.25,1100.0,528.88,529.27,528.88,529.25,1100.0
2023-04-13 14:45:00,529.31,529.43,529.24,529.24,2100.0,529.31,529.43,529.24,529.24,2100.0
2023-04-13 14:50:00,529.15,529.48,529.15,529.47,1593.0,529.15,529.48,529.15,529.47,1593.0
2023-04-13 14:55:00,529.63,529.64,529.45,529.59,600.0,529.63,529.64,529.45,529.59,600.0
2023-04-13 15:00:00,529.39,529.39,528.91,528.91,1100.0,529.39,529.39,528.91,528.91,1100.0
2023-04-13 15:05:00,528.82,528.84,528.53,528.79,1128.0,528.82,528.84,528.53,528.79,1128.0
2023-04-13 15:10:00,528.79,528.79,528.33,528.56,1657.0,528.79,528.79,528.33,528.56,1657.0
2023-04-13 15:15:00,528.43,528.71,528.43,528.71,700.0,528.43,528.71,528.43,528.71,700.0
2023-04-13 15:20:00,528.59,528.7,528.39,528.39,1148.0,528.59,528.7,528.39,528.39,1148.0
2023-04-13 15:25:00,528.46,528.59,528.23,528.31,3470.0,528.46,528.59,528.23,528.31,3470.0
2023-04-13 15:30:00,528.23,528.23,527.71,527.8,1200.0,528.23,528.23,527.71,527.8,1200.0
2023-04-13 15:35:00,527.69,527.71,527.33,527.4,3953.0,527.69,527.71,527.33,527.4,3953.0
2023-04-13 15:40:00,527.54,528.31,527.54,527.99,2820.0,527.54,528.31,527.54,527.99,2820.0
2023-04-13 15:45:00,527.91,527.99,527.5,527.55,3334.0,527.91,527.99,527.5,527.55,3334.0
2023-04-13 15:50:00,527.84,528.15,527.55,528.04,7155.0,527.84,528.15,527.55,528.04,7155.0
2023-04-13 15:55:00,528.21,528.61,528.03,528.42,13197.0,528.21,528.61,528.03,528.42,13197.0
2023-04-14 09:30:00,525.32,531.08,525.32,530.74,9252.0,525.32,531.08,525.32,530.74,9252.0
2023-04-14 09:35:00,530.89,531.81,530.29,530.91,3525.0,530.89,531.81,530.29,530.91,3525.0
2023-04-14 09:40:00,530.81,532.45,530.8,532.45,4005.0,530.81,532.45,530.8,532.45,4005.0
2023-04-14 09:45:00,533.33,534.41,533.33,534.08,1487.0,533.33,534.41,533.33,534.08,1487.0
2023-04-14 09:50:00,534.26,534.98,534.13,534.66,3989.0,534.26,534.98,534.13,534.66,3989.0
2023-04-14 09:55:00,534.94,534.99,533.98,533.98,1891.0,534.94,534.99,533.98,533.98,1891.0
2023-04-14 10:00:00,533.98,534.88,532.85,534.28,4289.0,533.98,534.88,532.85,534.28,4289.0
2023-04-14 10:05:00,534.36,534.49,533.16,533.68,1900.0,534.36,534.49,533.16,533.68,1900.0
2023-04-14 10:10:00,533.57,534.06,532.92,533.9,4587.0,533.57,534.06,532.92,533.9,4587.0
2023-04-14 10:15:00,533.78,534.65,533.4,533.4,1225.0,533.78,534.65,533.4,533.4,1225.0
2023-04-14 10:20:00,533.25,533.59,532.95,532.95,800.0,533.25,533.59,532.95,532.95,800.0
2023-04-14 10:25:00,532.69,533.19,532.68,533.1,1000.0,532.69,533.19,532.68,533.1,1000.0
2023-04-14 10:30:00,533.15,533.24,532.81,533.0,1336.0,533.15,533.24,532.81,533.0,1336.0
2023-04-14 10:35:00,533.49,533.99,533.49,533.99,2679.0,533.49,533.99,533.49,533.99,2679.0
2023-04-14 10:40:00,533.63,533.9,533.38,533.75,700.0,533.63,533.9,533.38,533.75,700.0
2023-04-14 10:45:00,533.81,534.32,533.81,534.01,1137.0,533.81,534.32,533.81,534.01,1137.0
2023-04-14 10:50:00,533.83,533.83,532.77,532.77,1123.0,533.83,533.83,532.77,532.77,1123.0
2023-04-14 10:55:00,533.37,533.79,533.37,533.79,300.0,533.37,533.79,533.37,533.79,300.0
2023-04-14 11:00:00,533.29,533.38,532.97,532.97,1050.0,533.29,533.38,532.97,532.97,1050.0
2023-04-14 11:05:00,533.06,533.06,532.96,532.96,525.0,533.06,533.06,532.96,532.96,525.0
2023-04-14 11:10:00,533.13,533.2,532.68,532.68,639.0,533.13,533.2,532.68,532.68,639.0
2023-04-14 11:15:00,532.67,533.15,532.6,533.15,2549.0,532.67,533.15,532.6,533.15,2549.0
2023-04-14 11:20:00,533.03,533.03,533.03,533.03,250.0,533.03,533.03,533.03,533.03,250.0
2023-04-14 11:25:00,532.75,533.26,532.45,532.97,1000.0,532.75,533.26,532.45,532.97,1000.0
2023-04-14 11:30:00,533.06,533.28,533.05,533.28,300.0,533.06,533.28,533.05,533.28,300.0
2023-04-14 11:35:00,533.28,533.45,532.67,532.89,3768.0,533.28,533.45,532.67,532.89,3768.0
2023-04-14 11:40:00,533.12,533.13,532.61,532.61,900.0,533.12,533.13,532.61,532.61,900.0
2023-04-14 11:45:00,533.02,533.36,532.48,532.65,6050.0,533.02,533.36,532.48,532.65,6050.0
2023-04-14 11:50:00,532.86,533.35,532.86,533.35,1200.0,532.86,533.35,532.86,533.35,1200.0
2023-04-14 11:55:00,533.02,533.81,533.02,533.81,1434.0,533.02,533.81,533.02,533.81,1434.0
2023-04-14 12:00:00,533.85,533.96,533.41,533.41,1302.0,533.85,533.96,533.41,533.41,1302.0
2023-04-14 12:05:00,533.67,533.72,532.84,532.85,1776.0,533.67,533.72,532.84,532.85,1776.0
2023-04-14 12:10:00,532.85,533.27,532.85,532.89,1478.0,532.85,533.27,532.85,532.89,1478.0
2023-04-14 12:15:00,533.1,533.19,532.82,533.12,1700.0,533.1,533.19,532.82,533.12,1700.0
2023-04-14 12:20:00,533.16,533.38,532.95,532.95,1196.0,533.16,533.38,532.95,532.95,1196.0
2023-04-14 12:25:00,532.83,532.84,532.23,532.61,1792.0,532.83,532.84,532.23,532.61,1792.0
2023-04-14 12:30:00,532.53,532.69,532.38,532.68,1200.0,532.53,532.69,532.38,532.68,1200.0
2023-04-14 12:35:00,532.58,532.78,532.0,532.09,1417.0,532.58,532.78,532.0,532.09,1417.0
2023-04-14 12:40:00,532.07,532.07,531.26,531.26,1194.0,532.07,532.07,531.26,531.26,1194.0
2023-04-14 12:45:00,530.99,531.25,530.54,530.9,2626.0,530.99,531.25,530.54,530.9,2626.0
2023-04-14 12:50:00,530.74,530.74,530.5,530.62,710.0,530.74,530.74,530.5,530.62,710.0
2023-04-14 12:55:00,530.61,530.65,530.39,530.65,800.0,530.61,530.65,530.39,530.65,800.0
2023-04-14 13:00:00,530.86,531.43,530.76,531.43,800.0,530.86,531.43,530.76,531.43,800.0
2023-04-14 13:05:00,531.58,532.28,531.5,531.68,4900.0,531.58,532.28,531.5,531.68,4900.0
2023-04-14 13:10:00,531.75,532.36,531.75,532.26,3728.0,531.75,532.36,531.75,532.26,3728.0
2023-04-14 13:15:00,532.17,532.69,532.17,532.41,1312.0,532.17,532.69,532.17,532.41,1312.0
2023-04-14 13:20:00,532.36,532.36,531.16,531.89,1660.0,532.36,532.36,531.16,531.89,1660.0
2023-04-14 13:25:00,531.89,532.06,531.48,531.48,809.0,531.89,532.06,531.48,531.48,809.0
2023-04-14 13:30:00,531.21,531.21,530.49,530.68,900.0,531.21,531.21,530.49,530.68,900.0
2023-04-14 13:35:00,530.55,531.16,530.26,530.95,2481.0,530.55,531.16,530.26,530.95,2481.0
2023-04-14 13:40:00,531.38,531.81,531.3,531.3,1000.0,531.38,531.81,531.3,531.3,1000.0
2023-04-14 13:45:00,531.34,531.57,531.34,531.57,401.0,531.34,531.57,531.34,531.57,401.0
2023-04-14 13:50:00,531.67,531.77,531.38,531.65,1141.0,531.67,531.77,531.38,531.65,1141.0
2023-04-14 13:55:00,531.89,532.2,531.82,532.19,1800.0,531.89,532.2,531.82,532.19,1800.0
2023-04-14 14:00:00,532.36,532.36,531.69,531.93,1063.0,532.36,532.36,531.69,531.93,1063.0
2023-04-14 14:05:00,532.1,532.75,532.07,532.75,700.0,532.1,532.75,532.07,532.75,700.0
2023-04-14 14:10:00,533.04,533.04,532.69,532.97,1000.0,533.04,533.04,532.69,532.97,1000.0
2023-04-14 14:15:00,532.66,532.88,532.35,532.6,5310.0,532.66,532.88,532.35,532.6,5310.0
2023-04-14 14:20:00,532.53,533.32,532.42,533.0,2381.0,532.53,533.32,532.42,533.0,2381.0
2023-04-14 14:25:00,532.77,532.88,532.47,532.74,2340.0,532.77,532.88,532.47,532.74,2340.0
2023-04-14 14:30:00,532.67,532.67,532.17,532.36,968.0,532.67,532.67,532.17,532.36,968.0
2023-04-14 14:35:00,532.49,532.68,531.76,532.18,2890.0,532.49,532.68,531.76,532.18,2890.0
2023-04-14 14:40:00,532.01,532.4,532.01,532.4,500.0,532.01,532.4,532.01,532.4,500.0
2023-04-14 14:45:00,532.24,532.7,532.23,532.67,1917.0,532.24,532.7,532.23,532.67,1917.0
2023-04-14 14:50:00,532.7,532.78,532.41,532.41,2250.0,532.7,532.78,532.41,532.41,2250.0
2023-04-14 14:55:00,532.35,532.77,532.2,532.55,706.0,532.35,532.77,532.2,532.55,706.0
2023-04-14 15:00:00,532.62,532.87,532.62,532.67,1200.0,532.62,532.87,532.62,532.67,1200.0
2023-04-14 15:05:00,532.88,533.16,532.75,533.16,1500.0,532.88,533.16,532.75,533.16,1500.0
2023-04-14 15:10:00,532.92,533.03,532.37,532.59,3240.0,532.92,533.03,532.37,532.59,3240.0
2023-04-14 15:15:00,532.49,533.0,532.27,533.0,2209.0,532.49,533.0,532.27,533.0,2209.0
2023-04-14 15:20:00,533.1,533.79,532.88,533.6,1800.0,533.1,533.79,532.88,533.6,1800.0
2023-04-14 15:25:00,533.84,534.22,533.71,533.97,700.0,533.84,534.22,533.71,533.97,700.0
2023-04-14 15:30:00,533.98,534.48,533.9,534.11,3005.0,533.98,534.48,533.9,534.11,3005.0
2023-04-14 15:35:00,534.22,534.36,533.85,533.86,4483.0,534.22,534.36,533.85,533.86,4483.0
2023-04-14 15:40:00,533.9,534.19,533.75,534.19,2283.0,533.9,534.19,533.75,534.19,2283.0
2023-04-14 15:45:00,534.36,534.36,533.65,533.71,2819.0,534.36,534.36,533.65,533.71,2819.0
2023-04-14 15:50:00,533.23,534.1,533.0,533.82,10453.0,533.23,534.1,533.0,533.82,10453.0
2023-04-14 15:55:00,534.02,534.76,533.84,534.58,11322.0,534.02,534.76,533.84,534.58,11322.0
2023-04-17 09:30:00,536.24,537.28,535.01,535.01,5005.0,536.24,537.28,535.01,535.01,5005.0
2023-04-17 09:35:00,535.67,536.8,535.2,535.51,3800.0,535.67,536.8,535.2,535.51,3800.0
2023-04-17 09:40:00,534.83,535.88,534.29,534.61,6236.0,534.83,535.88,534.29,534.61,6236.0
2023-04-17 09:45:00,534.3,535.8,534.3,535.8,3251.0,534.3,535.8,534.3,535.8,3251.0
2023-04-17 09:50:00,535.52,535.53,534.56,534.56,1188.0,535.52,535.53,534.56,534.56,1188.0
2023-04-17 09:55:00,534.52,534.69,534.01,534.03,2872.0,534.52,534.69,534.01,534.03,2872.0
2023-04-17 10:00:00,534.17,535.29,534.12,535.29,1400.0,534.17,535.29,534.12,535.29,1400.0
2023-04-17 10:05:00,535.43,535.84,535.39,535.5,800.0,535.43,535.84,535.39,535.5,800.0
2023-04-17 10:10:00,535.69,535.85,535.44,535.71,3100.0,535.69,535.85,535.44,535.71,3100.0
2023-04-17 10:15:00,535.78,536.96,535.5,536.64,5383.0,535.78,536.96,535.5,536.64,5383.0
2023-04-17 10:20:00,536.81,537.98,536.6,537.71,2872.0,536.81,537.98,536.6,537.71,2872.0
2023-04-17 10:25:00,537.87,538.37,537.81,538.15,7102.0,537.87,538.37,537.81,538.15,7102.0
2023-04-17 10:30:00,537.97,538.88,537.83,538.13,3400.0,537.97,538.88,537.83,538.13,3400.0
2023-04-17 10:35:00,537.96,537.96,536.68,537.15,2964.0,537.96,537.96,536.68,537.15,2964.0
2023-04-17 10:40:00,536.75,536.84,535.81,536.0,2770.0,536.75,536.84,535.81,536.0,2770.0
2023-04-17 10:45:00,535.66,536.71,535.57,535.88,4434.0,535.66,536.71,535.57,535.88,4434.0
2023-04-17 10:50:00,535.69,535.69,534.54,534.54,1704.0,535.69,535.69,534.54,534.54,1704.0
2023-04-17 10:55:00,534.19,534.7,533.35,534.7,3402.0,534.19,534.7,533.35,534.7,3402.0
2023-04-17 11:00:00,534.5,534.63,534.08,534.56,1500.0,534.5,534.63,534.08,534.56,1500.0
2023-04-17 11:05:00,534.77,534.94,534.77,534.94,400.0,534.77,534.94,534.77,534.94,400.0
2023-04-17 11:10:00,534.71,534.71,534.18,534.31,1690.0,534.71,534.71,534.18,534.31,1690.0
2023-04-17 11:15:00,534.47,534.7,534.18,534.21,1933.0,534.47,534.7,534.18,534.21,1933.0
2023-04-17 11:20:00,533.87,534.2,533.86,533.89,2163.0,533.87,534.2,533.86,533.89,2163.0
2023-04-17 11:25:00,534.27,534.53,533.44,533.5,2400.0,534.27,534.53,533.44,533.5,2400.0
2023-04-17 11:30:00,533.27,533.57,532.93,533.29,2347.0,533.27,533.57,532.93,533.29,2347.0
2023-04-17 11:35:00,533.45,533.62,533.06,533.06,1400.0,533.45,533.62,533.06,533.06,1400.0
2023-04-17 11:40:00,532.94,533.19,532.85,532.85,1650.0,532.94,533.19,532.85,532.85,1650.0
2023-04-17 11:45:00,532.7,533.45,532.7,533.42,2002.0,532.7,533.45,532.7,533.42,2002.0
2023-04-17 11:50:00,533.45,533.69,533.27,533.27,1600.0,533.45,533.69,533.27,533.27,1600.0
2023-04-17 11:55:00,533.09,533.38,532.87,533.24,1707.0,533.09,533.38,532.87,533.24,1707.0
2023-04-17 12:00:00,533.64,533.78,533.55,533.78,300.0,533.64,533.78,533.55,533.78,300.0
2023-04-17 12:05:00,533.56,533.87,533.55,533.6,1900.0,533.56,533.87,533.55,533.6,1900.0
2023-04-17 12:10:00,533.42,533.42,532.75,533.02,2199.0,533.42,533.42,532.75,533.02,2199.0
2023-04-17 12:15:00,533.01,533.07,532.89,532.96,700.0,533.01,533.07,532.89,532.96,700.0
2023-04-17 12:20:00,532.49,532.79,532.25,532.79,2208.0,532.49,532.79,532.25,532.79,2208.0
2023-04-17 12:25:00,532.78,533.2,532.64,532.65,633.0,532.78,533.2,532.64,532.65,633.0
2023-04-17 12:30:00,533.14,533.14,532.53,532.75,1650.0,533.14,533.14,532.53,532.75,1650.0
2023-04-17 12:35:00,532.71,532.9,532.58,532.73,600.0,532.71,532.9,532.58,532.73,600.0
2023-04-17 12:40:00,532.42,532.7,532.42,532.47,1095.0,532.42,532.7,532.42,532.47,1095.0
2023-04-17 12:45:00,532.65,532.72,532.38,532.38,1001.0,532.65,532.72,532.38,532.38,1001.0
2023-04-17 12:50:00,532.21,532.21,531.69,531.74,2549.0,532.21,532.21,531.69,531.74,2549.0
2023-04-17 12:55:00,531.68,531.97,531.67,531.78,700.0,531.68,531.97,531.67,531.78,700.0
2023-04-17 13:00:00,531.86,532.9,531.85,532.79,2050.0,531.86,532.9,531.85,532.79,2050.0
2023-04-17 13:05:00,532.81,533.02,532.8,532.83,700.0,532.81,533.02,532.8,532.83,700.0
2023-04-17 13:10:00,532.83,533.14,532.53,532.87,2621.0,532.83,533.14,532.53,532.87,2621.0
2023-04-17 13:15:00,532.92,533.25,532.92,533.19,600.0,532.92,533.25,532.92,533.19,600.0
2023-04-17 13:20:00,533.19,533.19,532.77,533.15,1800.0,533.19,533.19,532.77,533.15,1800.0
2023-04-17 13:25:00,533.26,533.26,532.41,532.6,1548.0,533.26,533.26,532.41,532.6,1548.0
2023-04-17 13:30:00,532.85,533.8,532.85,533.62,2007.0,532.85,533.8,532.85,533.62,2007.0
2023-04-17 13:35:00,533.08,533.52,533.08,533.27,400.0,533.08,533.52,533.08,533.27,400.0
2023-04-17 13:40:00,533.31,533.31,533.02,533.12,1000.0,533.31,533.31,533.02,533.12,1000.0
2023-04-17 13:45:00,533.17,533.28,532.69,533.14,1951.0,533.17,533.28,532.69,533.14,1951.0
2023-04-17 13:50:00,533.13,534.09,533.13,533.31,3116.0,533.13,534.09,533.13,533.31,3116.0
2023-04-17 13:55:00,533.06,533.43,532.99,533.21,1897.0,533.06,533.43,532.99,533.21,1897.0
2023-04-17 14:00:00,532.97,532.97,532.35,532.76,1946.0,532.97,532.97,532.35,532.76,1946.0
2023-04-17 14:05:00,532.76,532.95,532.64,532.77,1350.0,532.76,532.95,532.64,532.77,1350.0
2023-04-17 14:10:00,532.96,533.28,532.82,533.28,1500.0,532.96,533.28,532.82,533.28,1500.0
2023-04-17 14:15:00,533.11,533.4,533.1,533.39,500.0,533.11,533.4,533.1,533.39,500.0
2023-04-17 14:20:00,533.55,534.21,533.55,533.89,2064.0,533.55,534.21,533.55,533.89,2064.0
2023-04-17 14:25:00,533.73,533.83,533.43,533.69,1291.0,533.73,533.83,533.43,533.69,1291.0
2023-04-17 14:30:00,533.64,534.1,533.48,533.51,3300.0,533.64,534.1,533.48,533.51,3300.0
2023-04-17 14:35:00,533.38,533.9,533.26,533.52,1400.0,533.38,533.9,533.26,533.52,1400.0
2023-04-17 14:40:00,533.92,533.93,533.73,533.88,908.0,533.92,533.93,533.73,533.88,908.0
2023-04-17 14:45:00,534.0,534.72,534.0,534.58,2623.0,534.0,534.72,534.0,534.58,2623.0
2023-04-17 14:50:00,534.7,534.9,534.41,534.41,3600.0,534.7,534.9,534.41,534.41,3600.0
2023-04-17 14:55:00,534.41,534.59,534.21,534.26,1846.0,534.41,534.59,534.21,534.26,1846.0
2023-04-17 15:00:00,534.26,534.49,534.16,534.49,2000.0,534.26,534.49,534.16,534.49,2000.0
2023-04-17 15:05:00,534.24,534.54,534.11,534.52,2256.0,534.24,534.54,534.11,534.52,2256.0
2023-04-17 15:10:00,534.54,534.71,534.38,534.4,3280.0,534.54,534.71,534.38,534.4,3280.0
2023-04-17 15:15:00,534.37,534.78,534.0,534.77,3450.0,534.37,534.78,534.0,534.77,3450.0
2023-04-17 15:20:00,534.79,534.8,534.24,534.25,3331.0,534.79,534.8,534.24,534.25,3331.0
2023-04-17 15:25:00,534.16,534.28,533.57,534.12,5432.0,534.16,534.28,533.57,534.12,5432.0
2023-04-17 15:30:00,534.05,534.09,533.72,533.85,3190.0,534.05,534.09,533.72,533.85,3190.0
2023-04-17 15:35:00,533.82,533.85,533.25,533.32,5650.0,533.82,533.85,533.25,533.32,5650.0
2023-04-17 15:40:00,533.4,533.42,533.13,533.31,5645.0,533.4,533.42,533.13,533.31,5645.0
2023-04-17 15:45:00,533.11,533.32,532.93,533.13,5950.0,533.11,533.32,532.93,533.13,5950.0
2023-04-17 15:50:00,533.38,534.05,533.17,533.69,16299.0,533.38,534.05,533.17,533.69,16299.0
2023-04-17 15:55:00,533.73,534.54,533.36,534.54,21792.0,533.73,534.54,533.36,534.54,21792.0
2023-04-18 09:30:00,537.08,537.12,536.54,536.8,5883.0,537.08,537.12,536.54,536.8,5883.0
2023-04-18 09:35:00,536.7,537.11,535.7,536.68,1585.0,536.7,537.11,535.7,536.68,1585.0
2023-04-18 09:40:00,537.5,538.5,537.5,537.91,1455.0,537.5,538.5,537.5,537.91,1455.0
2023-04-18 09:45:00,537.7,538.11,537.51,538.11,824.0,537.7,538.11,537.51,538.11,824.0
2023-04-18 09:50:00,537.72,538.36,537.22,537.58,1100.0,537.72,538.36,537.22,537.58,1100.0
2023-04-18 09:55:00,537.7,538.44,536.8,536.8,4000.0,537.7,538.44,536.8,536.8,4000.0
2023-04-18 10:00:00,536.55,539.0,536.55,538.73,3245.0,536.55,539.0,536.55,538.73,3245.0
2023-04-18 10:05:00,539.06,539.36,537.84,538.18,2800.0,539.06,539.36,537.84,538.18,2800.0
2023-04-18 10:10:00,538.12,538.12,537.38,537.4,2400.0,538.12,538.12,537.38,537.4,2400.0
2023-04-18 10:15:00,537.65,538.28,537.65,538.28,337.0,537.65,538.28,537.65,538.28,337.0
2023-04-18 10:20:00,538.29,538.5,537.66,538.5,2057.0,538.29,538.5,537.66,538.5,2057.0
2023-04-18 10:25:00,538.34,538.34,537.7,537.71,1450.0,538.34,538.34,537.7,537.71,1450.0
2023-04-18 10:30:00,537.29,537.76,537.2,537.2,2195.0,537.29,537.76,537.2,537.2,2195.0
2023-04-18 10:35:00,536.96,537.65,536.96,537.54,1500.0,536.96,537.65,536.96,537.54,1500.0
2023-04-18 10:40:00,537.56,537.92,537.56,537.92,1600.0,537.56,537.92,537.56,537.92,1600.0
2023-04-18 10:45:00,538.44,538.65,538.29,538.35,4656.0,538.44,538.65,538.29,538.35,4656.0
2023-04-18 10:50:00,538.29,538.52,537.51,537.51,2916.0,538.29,538.52,537.51,537.51,2916.0
2023-04-18 10:55:00,537.99,537.99,537.72,537.72,500.0,537.99,537.99,537.72,537.72,500.0
2023-04-18 11:00:00,537.73,537.93,537.15,537.15,1100.0,537.73,537.93,537.15,537.15,1100.0
2023-04-18 11:05:00,537.31,537.4,537.11,537.22,1700.0,537.31,537.4,537.11,537.22,1700.0
2023-04-18 11:10:00,537.0,537.31,536.54,537.11,2588.0,537.0,537.31,536.54,537.11,2588.0
2023-04-18 11:15:00,537.18,537.18,536.37,536.57,2100.0,537.18,537.18,536.37,536.57,2100.0
2023-04-18 11:20:00,536.31,536.65,536.26,536.5,1300.0,536.31,536.65,536.26,536.5,1300.0
2023-04-18 11:25:00,536.85,536.88,536.48,536.61,800.0,536.85,536.88,536.48,536.61,800.0
2023-04-18 11:30:00,536.82,537.04,536.75,536.89,1100.0,536.82,537.04,536.75,536.89,1100.0
2023-04-18 11:35:00,536.8,536.8,536.73,536.74,200.0,536.8,536.8,536.73,536.74,200.0
2023-04-18 11:40:00,536.41,537.05,536.4,536.54,1866.0,536.41,537.05,536.4,536.54,1866.0
2023-04-18 11:45:00,536.63,536.92,536.41,536.89,1645.0,536.63,536.92,536.41,536.89,1645.0
2023-04-18 11:50:00,536.59,536.6,536.58,536.58,500.0,536.59,536.6,536.58,536.58,500.0
2023-04-18 11:55:00,536.23,536.7,536.02,536.6,800.0,536.23,536.7,536.02,536.6,800.0
2023-04-18 12:00:00,536.82,537.54,536.82,537.54,1307.0,536.82,537.54,536.82,537.54,1307.0
2023-04-18 12:05:00,537.24,537.86,537.21,537.79,2250.0,537.24,537.86,537.21,537.79,2250.0
2023-04-18 12:10:00,537.72,538.23,537.72,538.15,935.0,537.72,538.23,537.72,538.15,935.0
2023-04-18 12:15:00,538.24,538.36,537.97,538.23,700.0,538.24,538.36,537.97,538.23,700.0
2023-04-18 12:20:00,538.31,538.74,538.16,538.74,1736.0,538.31,538.74,538.16,538.74,1736.0
2023-04-18 12:25:00,538.7,539.29,538.67,538.82,2048.0,538.7,539.29,538.67,538.82,2048.0
2023-04-18 12:30:00,539.02,539.02,538.7,538.81,700.0,539.02,539.02,538.7,538.81,700.0
2023-04-18 12:35:00,538.7,538.7,538.18,538.29,2300.0,538.7,538.7,538.18,538.29,2300.0
2023-04-18 12:40:00,538.25,538.34,537.83,537.83,1025.0,538.25,538.34,537.83,537.83,1025.0
2023-04-18 12:45:00,537.62,537.95,537.62,537.95,600.0,537.62,537.95,537.62,537.95,600.0
2023-04-18 12:50:00,538.0,538.0,537.34,537.84,3197.0,538.0,538.0,537.34,537.84,3197.0
2023-04-18 12:55:00,537.85,537.85,537.54,537.73,500.0,537.85,537.85,537.54,537.73,500.0
2023-04-18 13:00:00,537.96,537.98,537.67,537.98,900.0,537.96,537.98,537.67,537.98,900.0
2023-04-18 13:05:00,537.95,538.38,537.95,538.38,1000.0,537.95,538.38,537.95,538.38,1000.0
2023-04-18 13:10:00,538.22,538.22,537.69,537.81,799.0,538.22,538.22,537.69,537.81,799.0
2023-04-18 13:15:00,537.53,537.54,536.94,536.94,1300.0,537.53,537.54,536.94,536.94,1300.0
2023-04-18 13:20:00,536.88,537.33,536.87,537.25,1337.0,536.88,537.33,536.87,537.25,1337.0
2023-04-18 13:25:00,536.79,537.04,536.68,536.95,900.0,536.79,537.04,536.68,536.95,900.0
2023-04-18 13:30:00,537.29,537.5,536.96,537.2,1705.0,537.29,537.5,536.96,537.2,1705.0
2023-04-18 13:35:00,536.87,537.0,536.64,537.0,1100.0,536.87,537.0,536.64,537.0,1100.0
2023-04-18 13:40:00,536.93,537.19,536.93,537.0,500.0,536.93,537.19,536.93,537.0,500.0
2023-04-18 13:45:00,536.98,537.22,536.98,537.2,600.0,536.98,537.22,536.98,537.2,600.0
2023-04-18 13:50:00,537.24,537.53,536.99,537.53,1990.0,537.24,537.53,536.99,537.53,1990.0
2023-04-18 13:55:00,537.03,537.48,537.01,537.01,600.0,537.03,537.48,537.01,537.01,600.0
2023-04-18 14:00:00,537.25,537.64,537.06,537.57,1300.0,537.25,537.64,537.06,537.57,1300.0
2023-04-18 14:05:00,537.68,537.87,537.56,537.75,900.0,537.68,537.87,537.56,537.75,900.0
2023-04-18 14:10:00,537.75,538.2,537.67,538.2,1100.0,537.75,538.2,537.67,538.2,1100.0
2023-04-18 14:15:00,537.96,538.13,537.7,538.13,2086.0,537.96,538.13,537.7,538.13,2086.0
2023-04-18 14:20:00,538.02,538.82,538.02,538.82,2699.0,538.02,538.82,538.02,538.82,2699.0
2023-04-18 14:25:00,539.14,539.14,538.98,539.11,1513.0,539.14,539.14,538.98,539.11,1513.0
2023-04-18 14:30:00,539.03,539.27,538.67,539.22,3100.0,539.03,539.27,538.67,539.22,3100.0
2023-04-18 14:35:00,539.48,539.48,539.25,539.35,1508.0,539.48,539.48,539.25,539.35,1508.0
2023-04-18 14:40:00,539.34,539.54,539.0,539.24,4512.0,539.34,539.54,539.0,539.24,4512.0
2023-04-18 14:45:00,539.24,539.55,539.0,539.23,5021.0,539.24,539.55,539.0,539.23,5021.0
2023-04-18 14:50:00,539.45,540.37,539.23,540.16,3995.0,539.45,540.37,539.23,540.16,3995.0
2023-04-18 14:55:00,540.01,540.25,539.74,540.11,2100.0,540.01,540.25,539.74,540.11,2100.0
2023-04-18 15:00:00,540.11,540.28,539.87,540.17,1700.0,540.11,540.28,539.87,540.17,1700.0
2023-04-18 15:05:00,540.32,540.94,540.26,540.68,4596.0,540.32,540.94,540.26,540.68,4596.0
2023-04-18 15:10:00,540.66,540.81,540.25,540.25,1800.0,540.66,540.81,540.25,540.25,1800.0
2023-04-18 15:15:00,540.38,540.51,540.19,540.44,2950.0,540.38,540.51,540.19,540.44,2950.0
2023-04-18 15:20:00,540.36,540.81,540.36,540.5,3400.0,540.36,540.81,540.36,540.5,3400.0
2023-04-18 15:25:00,540.44,541.04,540.35,541.04,2800.0,540.44,541.04,540.35,541.04,2800.0
2023-04-18 15:30:00,540.9,540.95,540.51,540.8,5729.0,540.9,540.95,540.51,540.8,5729.0
2023-04-18 15:35:00,540.9,541.11,540.14,540.14,2265.0,540.9,541.11,540.14,540.14,2265.0
2023-04-18 15:40:00,540.14,540.44,540.09,540.44,2320.0,540.14,540.44,540.09,540.44,2320.0
2023-04-18 15:45:00,540.49,541.07,540.27,540.95,5220.0,540.49,541.07,540.27,540.95,5220.0
2023-04-18 15:50:00,541.0,541.41,540.63,541.18,8396.0,541.0,541.41,540.63,541.18,8396.0
2023-04-18 15:55:00,541.05,541.94,541.05,541.51,13326.0,541.05,541.94,541.05,541.51,13326.0
2023-04-19 09:30:00,541.68,542.65,540.39,542.5,10723.0,541.68,542.65,540.39,542.5,10723.0
2023-04-19 09:35:00,541.98,543.34,541.98,543.34,700.0,541.98,543.34,541.98,543.34,700.0
2023-04-19 09:40:00,542.4,544.36,542.4,544.31,1409.0,542.4,544.36,542.4,544.31,1409.0
2023-04-19 09:45:00,543.81,544.09,541.63,541.7,5078.0,543.81,544.09,541.63,541.7,5078.0
2023-04-19 09:50:00,541.85,542.16,540.39,540.39,3400.0,541.85,542.16,540.39,540.39,3400.0
2023-04-19 09:55:00,540.39,540.85,540.39,540.53,3212.0,540.39,540.85,540.39,540.53,3212.0
2023-04-19 10:00:00,540.4,540.65,539.85,540.51,4607.0,540.4,540.65,539.85,540.51,4607.0
2023-04-19 10:05:00,540.52,540.88,540.52,540.88,979.0,540.52,540.88,540.52,540.88,979.0
2023-04-19 10:10:00,541.08,542.19,540.69,541.81,3859.0,541.08,542.19,540.69,541.81,3859.0
2023-04-19 10:15:00,541.81,542.58,541.69,542.58,1100.0,541.81,542.58,541.69,542.58,1100.0
2023-04-19 10:20:00,542.58,543.0,542.49,542.8,2458.0,542.58,543.0,542.49,542.8,2458.0
2023-04-19 10:25:00,542.86,543.94,542.59,543.76,2688.0,542.86,543.94,542.59,543.76,2688.0
2023-04-19 10:30:00,543.75,544.58,543.73,544.24,3612.0,543.75,544.58,543.73,544.24,3612.0
2023-04-19 10:35:00,544.01,545.08,544.01,544.89,4501.0,544.01,545.08,544.01,544.89,4501.0
2023-04-19 10:40:00,544.88,544.89,543.9,544.29,2601.0,544.88,544.89,543.9,544.29,2601.0
2023-04-19 10:45:00,544.31,544.32,543.24,543.71,3812.0,544.31,544.32,543.24,543.71,3812.0
2023-04-19 10:50:00,543.85,543.85,543.28,543.35,4497.0,543.85,543.85,543.28,543.35,4497.0
2023-04-19 10:55:00,543.35,543.35,542.88,543.11,2327.0,543.35,543.35,542.88,543.11,2327.0
2023-04-19 11:00:00,543.2,543.23,541.88,541.97,1600.0,543.2,543.23,541.88,541.97,1600.0
2023-04-19 11:05:00,541.97,542.55,541.91,542.54,2834.0,541.97,542.55,541.91,542.54,2834.0
2023-04-19 11:10:00,542.59,542.7,542.33,542.51,501.0,542.59,542.7,542.33,542.51,501.0
2023-04-19 11:15:00,542.49,542.69,542.45,542.54,1100.0,542.49,542.69,542.45,542.54,1100.0
2023-04-19 11:20:00,542.4,542.89,542.11,542.79,1401.0,542.4,542.89,542.11,542.79,1401.0
2023-04-19 11:25:00,542.58,542.86,542.38,542.7,5554.0,542.58,542.86,542.38,542.7,5554.0
2023-04-19 11:30:00,542.33,542.8,542.16,542.59,800.0,542.33,542.8,542.16,542.59,800.0
2023-04-19 11:35:00,542.66,543.04,542.2,542.71,1500.0,542.66,543.04,542.2,542.71,1500.0
2023-04-19 11:40:00,543.0,543.02,542.49,542.98,1350.0,543.0,543.02,542.49,542.98,1350.0
2023-04-19 11:45:00,543.12,543.53,542.87,543.52,2246.0,543.12,543.53,542.87,543.52,2246.0
2023-04-19 11:50:00,543.59,543.63,543.27,543.59,1393.0,543.59,543.63,543.27,543.59,1393.0
2023-04-19 11:55:00,543.51,543.91,543.51,543.91,800.0,543.51,543.91,543.51,543.91,800.0
2023-04-19 12:00:00,544.31,544.31,543.45,543.62,1800.0,544.31,544.31,543.45,543.62,1800.0
2023-04-19 12:05:00,543.28,544.0,543.28,543.95,1450.0,543.28,544.0,543.28,543.95,1450.0
2023-04-19 12:10:00,544.04,544.04,543.28,543.33,900.0,544.04,544.04,543.28,543.33,900.0
2023-04-19 12:15:00,543.17,543.82,543.17,543.57,3000.0,543.17,543.82,543.17,543.57,3000.0
2023-04-19 12:20:00,543.61,544.2,543.58,544.2,1000.0,543.61,544.2,543.58,544.2,1000.0
2023-04-19 12:25:00,544.29,544.42,544.28,544.42,1600.0,544.29,544.42,544.28,544.42,1600.0
2023-04-19 12:30:00,544.3,545.03,544.3,545.03,1200.0,544.3,545.03,544.3,545.03,1200.0
2023-04-19 12:35:00,544.93,544.98,544.45,544.58,1102.0,544.93,544.98,544.45,544.58,1102.0
2023-04-19 12:40:00,544.74,544.88,544.66,544.85,1000.0,544.74,544.88,544.66,544.85,1000.0
2023-04-19 12:45:00,544.76,545.01,544.61,545.01,1057.0,544.76,545.01,544.61,545.01,1057.0
2023-04-19 12:50:00,544.6,545.45,544.6,545.45,1500.0,544.6,545.45,544.6,545.45,1500.0
2023-04-19 12:55:00,545.46,546.29,545.41,546.17,1731.0,545.46,546.29,545.41,546.17,1731.0
2023-04-19 13:00:00,545.93,546.12,544.97,545.84,3189.0,545.93,546.12,544.97,545.84,3189.0
2023-04-19 13:05:00,545.48,545.48,544.9,544.9,1012.0,545.48,545.48,544.9,544.9,1012.0
2023-04-19 13:10:00,545.13,545.13,544.93,544.93,500.0,545.13,545.13,544.93,544.93,500.0
2023-04-19 13:15:00,545.08,545.08,544.65,544.66,1411.0,545.08,545.08,544.65,544.66,1411.0
2023-04-19 13:20:00,544.43,544.48,544.29,544.29,500.0,544.43,544.48,544.29,544.29,500.0
2023-04-19 13:25:00,544.29,544.82,544.27,544.65,2400.0,544.29,544.82,544.27,544.65,2400.0
2023-04-19 13:30:00,544.93,544.94,544.44,544.58,1248.0,544.93,544.94,544.44,544.58,1248.0
2023-04-19 13:35:00,544.47,544.62,544.47,544.55,900.0,544.47,544.62,544.47,544.55,900.0
2023-04-19 13:40:00,544.54,545.08,544.53,545.08,1100.0,544.54,545.08,544.53,545.08,1100.0
2023-04-19 13:45:00,545.12,545.38,545.11,545.38,400.0,545.12,545.38,545.11,545.38,400.0
2023-04-19 13:50:00,545.41,545.45,544.7,544.71,2514.0,545.41,545.45,544.7,544.71,2514.0
2023-04-19 13:55:00,544.72,545.19,544.55,545.19,2376.0,544.72,545.19,544.55,545.19,2376.0
2023-04-19 14:00:00,545.19,545.29,544.9,544.9,1700.0,545.19,545.29,544.9,544.9,1700.0
2023-04-19 14:05:00,545.0,545.01,544.62,544.63,800.0,545.0,545.01,544.62,544.63,800.0
2023-04-19 14:10:00,544.58,544.83,544.58,544.71,1100.0,544.58,544.83,544.58,544.71,1100.0
2023-04-19 14:15:00,544.59,544.67,544.34,544.48,1900.0,544.59,544.67,544.34,544.48,1900.0
2023-04-19 14:20:00,544.38,544.71,544.27,544.7,2700.0,544.38,544.71,544.27,544.7,2700.0
2023-04-19 14:25:00,544.69,544.7,544.47,544.57,400.0,544.69,544.7,544.47,544.57,400.0
2023-04-19 14:30:00,544.54,544.54,544.12,544.15,2084.0,544.54,544.54,544.12,544.15,2084.0
2023-04-19 14:35:00,544.2,544.2,543.87,544.06,1100.0,544.2,544.2,543.87,544.06,1100.0
2023-04-19 14:40:00,544.14,544.26,544.14,544.26,1100.0,544.14,544.26,544.14,544.26,1100.0
2023-04-19 14:45:00,544.13,544.52,544.12,544.28,1400.0,544.13,544.52,544.12,544.28,1400.0
2023-04-19 14:50:00,544.49,544.49,543.97,544.12,3866.0,544.49,544.49,543.97,544.12,3866.0
2023-04-19 14:55:00,543.9,544.27,543.83,544.02,2305.0,543.9,544.27,543.83,544.02,2305.0
2023-04-19 15:00:00,543.85,544.08,543.1,543.41,3889.0,543.85,544.08,543.1,543.41,3889.0
2023-04-19 15:05:00,543.47,543.64,543.14,543.26,2500.0,543.47,543.64,543.14,543.26,2500.0
2023-04-19 15:10:00,543.38,543.67,542.91,543.0,5387.0,543.38,543.67,542.91,543.0,5387.0
2023-04-19 15:15:00,542.98,542.98,542.96,542.97,500.0,542.98,542.98,542.96,542.97,500.0
2023-04-19 15:20:00,543.0,543.11,542.36,542.89,5525.0,543.0,543.11,542.36,542.89,5525.0
2023-04-19 15:25:00,542.71,542.71,542.36,542.37,2400.0,542.71,542.71,542.36,542.37,2400.0
2023-04-19 15:30:00,542.33,542.37,541.77,541.77,3005.0,542.33,542.37,541.77,541.77,3005.0
2023-04-19 15:35:00,541.92,541.99,541.26,541.92,2700.0,541.92,541.99,541.26,541.92,2700.0
2023-04-19 15:40:00,542.08,542.33,541.84,542.14,5045.0,542.08,542.33,541.84,542.14,5045.0
2023-04-19 15:45:00,541.98,541.98,541.16,541.5,4702.0,541.98,541.98,541.16,541.5,4702.0
2023-04-19 15:50:00,541.48,542.81,541.34,542.76,8261.0,541.48,542.81,541.34,542.76,8261.0
2023-04-19 15:55:00,542.65,542.65,541.88,542.05,15455.0,542.65,542.65,541.88,542.05,15455.0
2023-04-20 09:30:00,540.85,542.24,540.7,541.4,4394.0,540.85,542.24,540.7,541.4,4394.0
2023-04-20 09:35:00,542.0,542.2,541.97,542.14,920.0,542.0,542.2,541.97,542.14,920.0
2023-04-20 09:40:00,541.46,541.92,541.39,541.92,500.0,541.46,541.92,541.39,541.92,500.0
2023-04-20 09:45:00,543.14,543.14,543.04,543.04,400.0,543.14,543.14,543.04,543.04,400.0
2023-04-20 09:50:00,543.15,544.96,543.0,544.8,1119.0,543.15,544.96,543.0,544.8,1119.0
2023-04-20 09:55:00,544.4,544.82,544.08,544.2,700.0,544.4,544.82,544.08,544.2,700.0
2023-04-20 10:00:00,544.72,545.15,543.95,544.18,1325.0,544.72,545.15,543.95,544.18,1325.0
2023-04-20 10:05:00,543.88,545.18,543.88,544.57,2900.0,543.88,545.18,543.88,544.57,2900.0
2023-04-20 10:10:00,544.67,545.26,544.48,545.26,500.0,544.67,545.26,544.48,545.26,500.0
2023-04-20 10:15:00,545.08,545.55,544.54,545.55,3850.0,545.08,545.55,544.54,545.55,3850.0
2023-04-20 10:20:00,545.12,545.12,544.35,544.88,2210.0,545.12,545.12,544.35,544.88,2210.0
2023-04-20 10:25:00,545.26,545.54,545.09,545.54,2300.0,545.26,545.54,545.09,545.54,2300.0
2023-04-20 10:30:00,546.02,546.66,545.96,546.66,890.0,546.02,546.66,545.96,546.66,890.0
2023-04-20 10:35:00,546.71,547.44,546.66,547.44,2112.0,546.71,547.44,546.66,547.44,2112.0
2023-04-20 10:40:00,547.17,547.49,547.17,547.21,1600.0,547.17,547.49,547.17,547.21,1600.0
2023-04-20 10:45:00,547.34,547.44,546.95,547.39,2520.0,547.34,547.44,546.95,547.39,2520.0
2023-04-20 10:50:00,546.98,546.98,546.52,546.67,900.0,546.98,546.98,546.52,546.67,900.0
2023-04-20 10:55:00,546.95,547.29,546.93,547.22,1260.0,546.95,547.29,546.93,547.22,1260.0
2023-04-20 11:00:00,547.56,548.3,547.56,548.2,5172.0,547.56,548.3,547.56,548.2,5172.0
2023-04-20 11:05:00,548.03,548.33,547.85,548.33,600.0,548.03,548.33,547.85,548.33,600.0
2023-04-20 11:10:00,548.56,549.3,548.56,548.83,3444.0,548.56,549.3,548.56,548.83,3444.0
2023-04-20 11:15:00,548.34,549.15,547.85,548.54,3250.0,548.34,549.15,547.85,548.54,3250.0
2023-04-20 11:20:00,548.38,548.38,547.2,547.35,3200.0,548.38,548.38,547.2,547.35,3200.0
2023-04-20 11:25:00,547.39,547.78,547.39,547.76,1100.0,547.39,547.78,547.39,547.76,1100.0
2023-04-20 11:30:00,547.84,548.01,547.51,547.51,500.0,547.84,548.01,547.51,547.51,500.0
2023-04-20 11:35:00,547.68,547.74,547.15,547.46,2415.0,547.68,547.74,547.15,547.46,2415.0
2023-04-20 11:40:00,547.52,547.52,546.57,546.88,18625.0,547.52,547.52,546.57,546.88,18625.0
2023-04-20 11:45:00,547.01,547.09,546.28,546.45,808.0,547.01,547.09,546.28,546.45,808.0
2023-04-20 11:50:00,546.38,546.51,546.0,546.27,2200.0,546.38,546.51,546.0,546.27,2200.0
2023-04-20 11:55:00,546.26,546.26,545.32,545.43,731.0,546.26,546.26,545.32,545.43,731.0
2023-04-20 12:00:00,545.88,546.61,545.88,546.38,2974.0,545.88,546.61,545.88,546.38,2974.0
2023-04-20 12:05:00,546.49,547.56,546.49,547.27,1491.0,546.49,547.56,546.49,547.27,1491.0
2023-04-20 12:10:00,547.21,547.38,547.21,547.38,500.0,547.21,547.38,547.21,547.38,500.0
2023-04-20 12:15:00,547.84,548.44,547.84,548.23,2835.0,547.84,548.44,547.84,548.23,2835.0
2023-04-20 12:20:00,548.19,548.44,548.19,548.38,724.0,548.19,548.44,548.19,548.38,724.0
2023-04-20 12:25:00,548.41,549.25,548.37,548.97,2000.0,548.41,549.25,548.37,548.97,2000.0
2023-04-20 12:30:00,548.74,549.27,548.73,549.2,1000.0,548.74,549.27,548.73,549.2,1000.0
2023-04-20 12:35:00,549.18,549.32,548.91,548.91,1200.0,549.18,549.32,548.91,548.91,1200.0
2023-04-20 12:40:00,548.72,548.93,548.43,548.64,3933.0,548.72,548.93,548.43,548.64,3933.0
2023-04-20 12:45:00,548.47,548.82,548.41,548.73,2505.0,548.47,548.82,548.41,548.73,2505.0
2023-04-20 12:50:00,548.48,548.62,548.13,548.13,2006.0,548.48,548.62,548.13,548.13,2006.0
2023-04-20 12:55:00,547.78,547.83,547.62,547.76,1000.0,547.78,547.83,547.62,547.76,1000.0
2023-04-20 13:00:00,548.0,548.13,547.67,547.99,2822.0,548.0,548.13,547.67,547.99,2822.0
2023-04-20 13:05:00,548.1,548.13,547.21,547.25,1663.0,548.1,548.13,547.21,547.25,1663.0
2023-04-20 13:10:00,546.8,547.2,546.48,546.99,2361.0,546.8,547.2,546.48,546.99,2361.0
2023-04-20 13:15:00,546.65,546.66,546.65,546.65,100.0,546.65,546.66,546.65,546.65,100.0
2023-04-20 13:20:00,546.8,546.97,546.23,546.44,9206.0,546.8,546.97,546.23,546.44,9206.0
2023-04-20 13:25:00,546.5,546.6,545.51,545.81,1591.0,546.5,546.6,545.51,545.81,1591.0
2023-04-20 13:30:00,545.46,545.59,544.95,544.96,1040.0,545.46,545.59,544.95,544.96,1040.0
2023-04-20 13:35:00,545.17,545.34,544.8,545.32,1891.0,545.17,545.34,544.8,545.32,1891.0
2023-04-20 13:40:00,545.38,545.73,545.38,545.72,1987.0,545.38,545.73,545.38,545.72,1987.0
2023-04-20 13:45:00,545.37,545.37,544.74,544.74,791.0,545.37,545.37,544.74,544.74,791.0
2023-04-20 13:50:00,544.74,545.17,544.73,545.17,1100.0,544.74,545.17,544.73,545.17,1100.0
2023-04-20 13:55:00,544.67,544.67,544.24,544.38,400.0,544.67,544.67,544.24,544.38,400.0
2023-04-20 14:00:00,543.87,543.87,543.39,543.48,600.0,543.87,543.87,543.39,543.48,600.0
2023-04-20 14:05:00,543.41,543.82,543.25,543.82,500.0,543.41,543.82,543.25,543.82,500.0
2023-04-20 14:10:00,544.06,544.29,543.9,544.2,800.0,544.06,544.29,543.9,544.2,800.0
2023-04-20 14:15:00,544.01,544.34,544.01,544.11,1100.0,544.01,544.34,544.01,544.11,1100.0
2023-04-20 14:20:00,544.11,544.17,543.6,543.7,1950.0,544.11,544.17,543.6,543.7,1950.0
2023-04-20 14:25:00,542.93,543.29,542.93,543.21,500.0,542.93,543.29,542.93,543.21,500.0
2023-04-20 14:30:00,542.95,543.11,542.76,542.94,1500.0,542.95,543.11,542.76,542.94,1500.0
2023-04-20 14:35:00,542.72,542.73,541.99,542.27,1161.0,542.72,542.73,541.99,542.27,1161.0
2023-04-20 14:40:00,542.22,542.43,542.21,542.27,600.0,542.22,542.43,542.21,542.27,600.0
2023-04-20 14:45:00,542.45,542.6,542.44,542.6,200.0,542.45,542.6,542.44,542.6,200.0
2023-04-20 14:50:00,542.6,542.89,542.6,542.89,800.0,542.6,542.89,542.6,542.89,800.0
2023-04-20 14:55:00,542.76,543.27,542.73,543.05,1395.0,542.76,543.27,542.73,543.05,1395.0
2023-04-20 15:00:00,543.54,543.81,542.84,542.85,1106.0,543.54,543.81,542.84,542.85,1106.0
2023-04-20 15:05:00,543.06,543.13,542.69,542.7,1200.0,543.06,543.13,542.69,542.7,1200.0
2023-04-20 15:10:00,542.37,542.65,542.37,542.65,579.0,542.37,542.65,542.37,542.65,579.0
2023-04-20 15:15:00,542.72,542.87,542.43,542.87,1000.0,542.72,542.87,542.43,542.87,1000.0
2023-04-20 15:20:00,542.79,543.42,542.23,543.42,1445.0,542.79,543.42,542.23,543.42,1445.0
2023-04-20 15:25:00,543.46,543.46,543.06,543.15,1000.0,543.46,543.46,543.06,543.15,1000.0
2023-04-20 15:30:00,543.38,544.08,543.38,544.08,1300.0,543.38,544.08,543.38,544.08,1300.0
2023-04-20 15:35:00,543.83,543.83,543.22,543.62,2600.0,543.83,543.83,543.22,543.62,2600.0
2023-04-20 15:40:00,543.89,543.9,543.54,543.74,1300.0,543.89,543.9,543.54,543.74,1300.0
2023-04-20 15:45:00,543.63,543.65,543.15,543.37,3000.0,543.63,543.65,543.15,543.37,3000.0
2023-04-20 15:50:00,543.37,543.88,542.85,543.88,11373.0,543.37,543.88,542.85,543.88,11373.0
2023-04-20 15:55:00,543.82,545.3,543.63,545.29,39646.0,543.82,545.3,543.63,545.29,39646.0
2023-04-21 09:30:00,544.01,545.96,544.01,545.95,7900.0,544.01,545.96,544.01,545.95,7900.0
2023-04-21 09:35:00,544.67,544.7,544.05,544.05,459.0,544.67,544.7,544.05,544.05,459.0
2023-04-21 09:40:00,544.55,545.12,543.7,543.7,2067.0,544.55,545.12,543.7,543.7,2067.0
2023-04-21 09:45:00,544.09,545.03,543.89,544.46,3202.0,544.09,545.03,543.89,544.46,3202.0
2023-04-21 09:50:00,543.9,544.0,543.02,543.31,3200.0,543.9,544.0,543.02,543.31,3200.0
2023-04-21 09:55:00,543.45,543.45,542.57,542.63,3150.0,543.45,543.45,542.57,542.63,3150.0
2023-04-21 10:00:00,542.14,542.14,541.28,541.86,900.0,542.14,542.14,541.28,541.86,900.0
2023-04-21 10:05:00,541.74,542.11,541.49,541.96,2100.0,541.74,542.11,541.49,541.96,2100.0
2023-04-21 10:10:00,541.87,542.02,541.55,541.73,1100.0,541.87,542.02,541.55,541.73,1100.0
2023-04-21 10:15:00,541.82,541.82,541.0,541.66,1800.0,541.82,541.82,541.0,541.66,1800.0
2023-04-21 10:20:00,542.01,542.05,540.95,541.14,2100.0,542.01,542.05,540.95,541.14,2100.0
2023-04-21 10:25:00,541.1,541.55,541.04,541.27,1247.0,541.1,541.55,541.04,541.27,1247.0
2023-04-21 10:30:00,541.09,541.92,540.97,541.32,1705.0,541.09,541.92,540.97,541.32,1705.0
2023-04-21 10:35:00,541.29,541.69,540.55,540.8,5489.0,541.29,541.69,540.55,540.8,5489.0
2023-04-21 10:40:00,540.91,540.91,539.33,539.33,3850.0,540.91,540.91,539.33,539.33,3850.0
2023-04-21 10:45:00,539.39,539.98,539.39,539.84,2300.0,539.39,539.98,539.39,539.84,2300.0
2023-04-21 10:50:00,539.9,540.33,539.51,540.33,1600.0,539.9,540.33,539.51,540.33,1600.0
2023-04-21 10:55:00,540.15,540.51,540.15,540.5,804.0,540.15,540.51,540.15,540.5,804.0
2023-04-21 11:00:00,540.38,540.4,540.37,540.4,200.0,540.38,540.4,540.37,540.4,200.0
2023-04-21 11:05:00,541.48,541.49,541.32,541.32,300.0,541.48,541.49,541.32,541.32,300.0
2023-04-21 11:10:00,541.32,541.73,541.28,541.43,1100.0,541.32,541.73,541.28,541.43,1100.0
2023-04-21 11:15:00,541.64,541.92,541.35,541.46,1955.0,541.64,541.92,541.35,541.46,1955.0
2023-04-21 11:20:00,541.66,541.66,541.36,541.54,881.0,541.66,541.66,541.36,541.54,881.0
2023-04-21 11:25:00,541.27,541.27,541.0,541.17,900.0,541.27,541.27,541.0,541.17,900.0
2023-04-21 11:30:00,541.4,541.56,541.07,541.49,1100.0,541.4,541.56,541.07,541.49,1100.0
2023-04-21 11:35:00,541.41,541.41,541.08,541.09,1000.0,541.41,541.41,541.08,541.09,1000.0
2023-04-21 11:40:00,540.81,541.28,540.72,540.76,1415.0,540.81,541.28,540.72,540.76,1415.0
2023-04-21 11:45:00,540.05,540.05,539.25,539.25,1271.0,540.05,540.05,539.25,539.25,1271.0
2023-04-21 11:50:00,539.0,539.36,539.0,539.13,1100.0,539.0,539.36,539.0,539.13,1100.0
2023-04-21 11:55:00,539.19,540.03,539.03,539.78,2017.0,539.19,540.03,539.03,539.78,2017.0
2023-04-21 12:00:00,539.9,539.9,539.77,539.84,600.0,539.9,539.9,539.77,539.84,600.0
2023-04-21 12:05:00,539.85,539.85,539.52,539.77,700.0,539.85,539.85,539.52,539.77,700.0
2023-04-21 12:10:00,539.49,539.95,539.49,539.74,936.0,539.49,539.95,539.49,539.74,936.0
2023-04-21 12:15:00,539.73,539.73,539.64,539.64,725.0,539.73,539.73,539.64,539.64,725.0
2023-04-21 12:20:00,539.51,540.2,539.21,540.08,2912.0,539.51,540.2,539.21,540.08,2912.0
2023-04-21 12:25:00,540.31,541.07,540.27,540.45,2100.0,540.31,541.07,540.27,540.45,2100.0
2023-04-21 12:30:00,540.65,540.66,540.65,540.65,100.0,540.65,540.66,540.65,540.65,100.0
2023-04-21 12:35:00,540.83,540.83,539.97,540.53,1000.0,540.83,540.83,539.97,540.53,1000.0
2023-04-21 12:40:00,540.67,540.79,540.34,540.78,586.0,540.67,540.79,540.34,540.78,586.0
2023-04-21 12:45:00,540.64,540.68,540.54,540.68,600.0,540.64,540.68,540.54,540.68,600.0
2023-04-21 12:50:00,540.31,541.0,540.31,540.87,1100.0,540.31,541.0,540.31,540.87,1100.0
2023-04-21 12:55:00,540.85,540.87,540.84,540.87,200.0,540.85,540.87,540.84,540.87,200.0
2023-04-21 13:00:00,541.2,541.2,540.71,541.0,1800.0,541.2,541.2,540.71,541.0,1800.0
2023-04-21 13:05:00,541.22,541.81,541.22,541.81,493.0,541.22,541.81,541.22,541.81,493.0
2023-04-21 13:10:00,541.58,541.58,541.56,541.56,300.0,541.58,541.58,541.56,541.56,300.0
2023-04-21 13:15:00,541.43,541.43,541.16,541.16,700.0,541.43,541.43,541.16,541.16,700.0
2023-04-21 13:20:00,541.05,541.37,540.98,540.98,2744.0,541.05,541.37,540.98,540.98,2744.0
2023-04-21 13:25:00,541.09,541.09,541.02,541.06,500.0,541.09,541.09,541.02,541.06,500.0
2023-04-21 13:30:00,541.41,541.82,541.41,541.82,400.0,541.41,541.82,541.41,541.82,400.0
2023-04-21 13:35:00,542.02,542.03,541.47,541.85,2225.0,542.02,542.03,541.47,541.85,2225.0
2023-04-21 13:40:00,541.89,542.02,541.65,542.02,500.0,541.89,542.02,541.65,542.02,500.0
2023-04-21 13:45:00,541.79,541.8,541.48,541.8,700.0,541.79,541.8,541.48,541.8,700.0
2023-04-21 13:50:00,541.88,541.89,541.4,541.43,1400.0,541.88,541.89,541.4,541.43,1400.0
2023-04-21 13:55:00,541.38,541.6,541.13,541.57,1400.0,541.38,541.6,541.13,541.57,1400.0
2023-04-21 14:00:00,541.72,541.72,541.34,541.42,1055.0,541.72,541.72,541.34,541.42,1055.0
2023-04-21 14:05:00,541.57,541.57,541.28,541.28,600.0,541.57,541.57,541.28,541.28,600.0
2023-04-21 14:10:00,541.34,541.41,541.09,541.41,891.0,541.34,541.41,541.09,541.41,891.0
2023-04-21 14:15:00,541.32,541.43,541.17,541.19,1415.0,541.32,541.43,541.17,541.19,1415.0
2023-04-21 14:20:00,541.15,541.19,540.92,541.19,1300.0,541.15,541.19,540.92,541.19,1300.0
2023-04-21 14:25:00,541.17,541.45,541.16,541.35,1608.0,541.17,541.45,541.16,541.35,1608.0
2023-04-21 14:30:00,541.42,541.45,540.88,540.88,3100.0,541.42,541.45,540.88,540.88,3100.0
2023-04-21 14:35:00,540.92,541.16,540.79,541.07,2400.0,540.92,541.16,540.79,541.07,2400.0
2023-04-21 14:40:00,541.06,541.08,540.75,540.91,3200.0,541.06,541.08,540.75,540.91,3200.0
2023-04-21 14:45:00,541.0,541.26,540.82,540.82,1598.0,541.0,541.26,540.82,540.82,1598.0
2023-04-21 14:50:00,540.86,541.0,540.66,540.85,9092.0,540.86,541.0,540.66,540.85,9092.0
2023-04-21 14:55:00,540.86,541.28,540.85,541.21,1500.0,540.86,541.28,540.85,541.21,1500.0
2023-04-21 15:00:00,541.19,541.22,540.83,541.22,1800.0,541.19,541.22,540.83,541.22,1800.0
2023-04-21 15:05:00,541.15,541.78,540.98,541.77,2300.0,541.15,541.78,540.98,541.77,2300.0
2023-04-21 15:10:00,541.82,541.82,541.35,541.44,1000.0,541.82,541.82,541.35,541.44,1000.0
2023-04-21 15:15:00,541.38,541.54,541.31,541.54,2410.0,541.38,541.54,541.31,541.54,2410.0
2023-04-21 15:20:00,541.61,541.61,541.44,541.58,900.0,541.61,541.61,541.44,541.58,900.0
2023-04-21 15:25:00,541.35,541.48,541.26,541.42,3782.0,541.35,541.48,541.26,541.42,3782.0
2023-04-21 15:30:00,541.42,541.44,541.24,541.35,3823.0,541.42,541.44,541.24,541.35,3823.0
2023-04-21 15:35:00,541.39,541.39,540.85,541.15,5101.0,541.39,541.39,540.85,541.15,5101.0
2023-04-21 15:40:00,541.22,541.91,541.18,541.76,3726.0,541.22,541.91,541.18,541.76,3726.0
2023-04-21 15:45:00,541.66,541.86,541.3,541.5,4879.0,541.66,541.86,541.3,541.5,4879.0
2023-04-21 15:50:00,541.52,541.79,541.19,541.38,6456.0,541.52,541.79,541.19,541.38,6456.0
2023-04-21 15:55:00,540.71,541.56,540.71,541.3,15644.0,540.71,541.56,540.71,541.3,15644.0
2023-04-24 09:30:00,538.97,541.51,538.97,541.5,4866.0,538.97,541.51,538.97,541.5,4866.0
2023-04-24 09:35:00,541.09,542.98,541.04,542.79,1710.0,541.09,542.98,541.04,542.79,1710.0
2023-04-24 09:40:00,542.85,545.04,542.85,544.96,10314.0,542.85,545.04,542.85,544.96,10314.0
2023-04-24 09:45:00,544.85,545.45,544.73,544.86,4023.0,544.85,545.45,544.73,544.86,4023.0
2023-04-24 09:50:00,544.68,545.34,544.6,545.34,3004.0,544.68,545.34,544.6,545.34,3004.0
2023-04-24 09:55:00,544.99,545.31,544.91,545.28,3700.0,544.99,545.31,544.91,545.28,3700.0
2023-04-24 10:00:00,545.33,545.34,544.98,545.02,2710.0,545.33,545.34,544.98,545.02,2710.0
2023-04-24 10:05:00,544.69,545.0,544.21,544.45,5414.0,544.69,545.0,544.21,544.45,5414.0
2023-04-24 10:10:00,544.02,544.87,543.42,544.19,6890.0,544.02,544.87,543.42,544.19,6890.0
2023-04-24 10:15:00,543.93,544.02,543.79,543.84,1400.0,543.93,544.02,543.79,543.84,1400.0
2023-04-24 10:20:00,543.84,544.19,543.72,544.19,3500.0,543.84,544.19,543.72,544.19,3500.0
2023-04-24 10:25:00,544.21,544.21,543.7,544.18,2109.0,544.21,544.21,543.7,544.18,2109.0
2023-04-24 10:30:00,544.18,544.44,544.18,544.26,1438.0,544.18,544.44,544.18,544.26,1438.0
2023-04-24 10:35:00,544.67,544.67,543.72,543.72,4400.0,544.67,544.67,543.72,543.72,4400.0
2023-04-24 10:40:00,544.21,544.76,543.83,544.0,4062.0,544.21,544.76,543.83,544.0,4062.0
2023-04-24 10:45:00,544.0,544.74,543.78,544.57,1844.0,544.0,544.74,543.78,544.57,1844.0
2023-04-24 10:50:00,544.61,544.61,544.44,544.44,200.0,544.61,544.61,544.44,544.44,200.0
2023-04-24 10:55:00,544.52,545.08,544.52,545.08,1100.0,544.52,545.08,544.52,545.08,1100.0
2023-04-24 11:00:00,545.09,545.32,544.69,545.08,2036.0,545.09,545.32,544.69,545.08,2036.0
2023-04-24 11:05:00,544.81,545.23,544.48,545.0,1604.0,544.81,545.23,544.48,545.0,1604.0
2023-04-24 11:10:00,544.71,544.71,543.39,543.39,1438.0,544.71,544.71,543.39,543.39,1438.0
2023-04-24 11:15:00,543.45,543.96,543.43,543.86,1900.0,543.45,543.96,543.43,543.86,1900.0
2023-04-24 11:20:00,543.7,544.05,543.58,543.95,2312.0,543.7,544.05,543.58,543.95,2312.0
2023-04-24 11:25:00,543.85,544.71,543.83,544.4,4267.0,543.85,544.71,543.83,544.4,4267.0
2023-04-24 11:30:00,544.44,544.95,544.43,544.65,1390.0,544.44,544.95,544.43,544.65,1390.0
2023-04-24 11:35:00,544.98,544.98,544.84,544.84,700.0,544.98,544.98,544.84,544.84,700.0
2023-04-24 11:40:00,544.83,544.83,544.56,544.69,1096.0,544.83,544.83,544.56,544.69,1096.0
2023-04-24 11:45:00,544.53,544.88,544.46,544.68,1225.0,544.53,544.88,544.46,544.68,1225.0
2023-04-24 11:50:00,544.4,544.68,544.27,544.5,1849.0,544.4,544.68,544.27,544.5,1849.0
2023-04-24 11:55:00,544.55,544.55,544.43,544.47,1932.0,544.55,544.55,544.43,544.47,1932.0
2023-04-24 12:00:00,544.48,544.9,544.35,544.51,3573.0,544.48,544.9,544.35,544.51,3573.0
2023-04-24 12:05:00,544.35,544.71,544.15,544.27,2100.0,544.35,544.71,544.15,544.27,2100.0
2023-04-24 12:10:00,544.27,544.31,543.94,544.18,2200.0,544.27,544.31,543.94,544.18,2200.0
2023-04-24 12:15:00,544.09,544.11,543.83,544.01,1384.0,544.09,544.11,543.83,544.01,1384.0
2023-04-24 12:20:00,543.92,543.92,543.65,543.74,800.0,543.92,543.92,543.65,543.74,800.0
2023-04-24 12:25:00,543.55,543.6,543.55,543.6,200.0,543.55,543.6,543.55,543.6,200.0
2023-04-24 12:30:00,543.51,543.52,543.47,543.49,1300.0,543.51,543.52,543.47,543.49,1300.0
2023-04-24 12:35:00,543.66,543.75,543.51,543.51,3342.0,543.66,543.75,543.51,543.51,3342.0
2023-04-24 12:40:00,543.63,543.84,543.63,543.66,2300.0,543.63,543.84,543.63,543.66,2300.0
2023-04-24 12:45:00,543.84,544.45,543.72,544.32,1783.0,543.84,544.45,543.72,544.32,1783.0
2023-04-24 12:50:00,544.5,544.51,544.43,544.46,890.0,544.5,544.51,544.43,544.46,890.0
2023-04-24 12:55:00,544.46,544.9,544.39,544.69,3737.0,544.46,544.9,544.39,544.69,3737.0
2023-04-24 13:00:00,544.49,544.5,544.49,544.5,616.0,544.49,544.5,544.49,544.5,616.0
2023-04-24 13:05:00,544.5,544.5,544.17,544.21,2592.0,544.5,544.5,544.17,544.21,2592.0
2023-04-24 13:10:00,544.36,544.74,544.36,544.71,1613.0,544.36,544.74,544.36,544.71,1613.0
2023-04-24 13:15:00,544.59,544.59,544.59,544.59,200.0,544.59,544.59,544.59,544.59,200.0
2023-04-24 13:20:00,544.47,544.86,544.29,544.8,4629.0,544.47,544.86,544.29,544.8,4629.0
2023-04-24 13:25:00,544.94,545.19,544.85,544.94,2900.0,544.94,545.19,544.85,544.94,2900.0
2023-04-24 13:30:00,545.19,545.44,545.19,545.35,1700.0,545.19,545.44,545.19,545.35,1700.0
2023-04-24 13:35:00,545.38,545.66,545.26,545.66,3257.0,545.38,545.66,545.26,545.66,3257.0
2023-04-24 13:40:00,545.55,545.77,545.5,545.57,1800.0,545.55,545.77,545.5,545.57,1800.0
2023-04-24 13:45:00,545.75,545.77,545.58,545.71,500.0,545.75,545.77,545.58,545.71,500.0
2023-04-24 13:50:00,545.72,545.72,545.57,545.57,1000.0,545.72,545.72,545.57,545.57,1000.0
2023-04-24 13:55:00,545.69,545.84,545.54,545.84,900.0,545.69,545.84,545.54,545.84,900.0
2023-04-24 14:00:00,545.71,546.23,545.7,546.13,3217.0,545.71,546.23,545.7,546.13,3217.0
2023-04-24 14:05:00,546.08,546.52,546.0,546.51,2075.0,546.08,546.52,546.0,546.51,2075.0
2023-04-24 14:10:00,546.4,546.79,546.35,546.79,3040.0,546.4,546.79,546.35,546.79,3040.0
2023-04-24 14:15:00,546.87,546.91,546.47,546.48,2895.0,546.87,546.91,546.47,546.48,2895.0
2023-04-24 14:20:00,546.36,546.39,546.15,546.17,1189.0,546.36,546.39,546.15,546.17,1189.0
2023-04-24 14:25:00,545.89,545.89,545.49,545.7,1500.0,545.89,545.89,545.49,545.7,1500.0
2023-04-24 14:30:00,545.65,545.66,545.28,545.28,2300.0,545.65,545.66,545.28,545.28,2300.0
2023-04-24 14:35:00,545.55,545.56,545.31,545.33,700.0,545.55,545.56,545.31,545.33,700.0
2023-04-24 14:40:00,545.37,545.48,544.88,545.24,2674.0,545.37,545.48,544.88,545.24,2674.0
2023-04-24 14:45:00,545.3,545.67,545.26,545.67,1175.0,545.3,545.67,545.26,545.67,1175.0
2023-04-24 14:50:00,545.66,546.09,545.65,546.09,1101.0,545.66,546.09,545.65,546.09,1101.0
2023-04-24 14:55:00,546.0,546.09,545.84,545.94,1300.0,546.0,546.09,545.84,545.94,1300.0
2023-04-24 15:00:00,545.99,546.4,545.99,546.31,1603.0,545.99,546.4,545.99,546.31,1603.0
2023-04-24 15:05:00,546.4,546.58,546.3,546.48,1901.0,546.4,546.58,546.3,546.48,1901.0
2023-04-24 15:10:00,546.53,547.23,546.46,547.16,4195.0,546.53,547.23,546.46,547.16,4195.0
2023-04-24 15:15:00,547.27,547.3,547.09,547.24,1602.0,547.27,547.3,547.09,547.24,1602.0
2023-04-24 15:20:00,547.25,547.46,546.86,546.87,3300.0,547.25,547.46,546.86,546.87,3300.0
2023-04-24 15:25:00,546.9,547.55,546.9,547.55,4366.0,546.9,547.55,546.9,547.55,4366.0
2023-04-24 15:30:00,547.62,548.32,547.38,547.87,4190.0,547.62,548.32,547.38,547.87,4190.0
2023-04-24 15:35:00,547.79,547.83,547.62,547.8,1600.0,547.79,547.83,547.62,547.8,1600.0
2023-04-24 15:40:00,547.73,548.1,547.63,547.74,3191.0,547.73,548.1,547.63,547.74,3191.0
2023-04-24 15:45:00,547.74,547.99,547.71,547.86,4700.0,547.74,547.99,547.71,547.86,4700.0
2023-04-24 15:50:00,547.74,548.56,547.66,547.87,7785.0,547.74,548.56,547.66,547.87,7785.0
2023-04-24 15:55:00,547.73,547.73,546.74,547.5,24805.0,547.73,547.73,546.74,547.5,24805.0
2023-04-25 09:30:00,545.47,546.43,545.01,545.65,14767.0,545.47,546.43,545.01,545.65,14767.0
2023-04-25 09:35:00,546.29,546.39,545.62,545.76,7130.0,546.29,546.39,545.62,545.76,7130.0
2023-04-25 09:40:00,545.45,547.23,545.45,547.06,2549.0,545.45,547.23,545.45,547.06,2549.0
2023-04-25 09:45:00,546.72,546.72,545.5,546.0,4665.0,546.72,546.72,545.5,546.0,4665.0
2023-04-25 09:50:00,546.19,546.19,545.5,545.52,1800.0,546.19,546.19,545.5,545.52,1800.0
2023-04-25 09:55:00,546.0,546.59,545.95,546.59,2000.0,546.0,546.59,545.95,546.59,2000.0
2023-04-25 10:00:00,546.63,547.86,546.25,547.86,11221.0,546.63,547.86,546.25,547.86,11221.0
2023-04-25 10:05:00,547.39,547.43,547.39,547.43,200.0,547.39,547.43,547.39,547.43,200.0
2023-04-25 10:10:00,547.37,547.41,546.9,547.4,1560.0,547.37,547.41,546.9,547.4,1560.0
2023-04-25 10:15:00,547.21,547.5,546.66,546.95,1383.0,547.21,547.5,546.66,546.95,1383.0
2023-04-25 10:20:00,547.17,547.17,546.58,546.65,2094.0,547.17,547.17,546.58,546.65,2094.0
2023-04-25 10:25:00,546.64,547.07,546.59,546.91,2206.0,546.64,547.07,546.59,546.91,2206.0
2023-04-25 10:30:00,546.5,547.56,546.48,547.5,1600.0,546.5,547.56,546.48,547.5,1600.0
2023-04-25 10:35:00,547.3,548.21,547.16,548.12,2900.0,547.3,548.21,547.16,548.12,2900.0
2023-04-25 10:40:00,548.0,548.61,547.99,548.14,2241.0,548.0,548.61,547.99,548.14,2241.0
2023-04-25 10:45:00,548.08,549.12,547.88,548.92,3300.0,548.08,549.12,547.88,548.92,3300.0
2023-04-25 10:50:00,549.02,549.57,548.92,549.27,4200.0,549.02,549.57,548.92,549.27,4200.0
2023-04-25 10:55:00,549.66,549.66,549.24,549.24,900.0,549.66,549.66,549.24,549.24,900.0
2023-04-25 11:00:00,549.09,549.4,548.96,549.07,1400.0,549.09,549.4,548.96,549.07,1400.0
2023-04-25 11:05:00,548.99,549.26,548.85,548.86,1001.0,548.99,549.26,548.85,548.86,1001.0
2023-04-25 11:10:00,548.58,548.58,548.58,548.58,100.0,548.58,548.58,548.58,548.58,100.0
2023-04-25 11:15:00,548.52,548.52,548.36,548.36,600.0,548.52,548.52,548.36,548.36,600.0
2023-04-25 11:20:00,548.36,548.56,548.08,548.45,2800.0,548.36,548.56,548.08,548.45,2800.0
2023-04-25 11:25:00,548.45,549.14,548.44,548.58,2858.0,548.45,549.14,548.44,548.58,2858.0
2023-04-25 11:30:00,548.52,548.63,548.27,548.58,2350.0,548.52,548.63,548.27,548.58,2350.0
2023-04-25 11:35:00,548.59,548.59,548.27,548.36,1282.0,548.59,548.59,548.27,548.36,1282.0
2023-04-25 11:40:00,548.35,548.35,547.61,547.91,9095.0,548.35,548.35,547.61,547.91,9095.0
2023-04-25 11:45:00,547.64,547.65,547.36,547.65,2334.0,547.64,547.65,547.36,547.65,2334.0
2023-04-25 11:50:00,547.47,547.47,545.97,545.97,3755.0,547.47,547.47,545.97,545.97,3755.0
2023-04-25 11:55:00,545.53,546.26,545.53,546.08,5718.0,545.53,546.26,545.53,546.08,5718.0
2023-04-25 12:00:00,545.26,545.68,545.0,545.68,2375.0,545.26,545.68,545.0,545.68,2375.0
2023-04-25 12:05:00,545.68,545.68,545.0,545.39,2400.0,545.68,545.68,545.0,545.39,2400.0
2023-04-25 12:10:00,545.37,545.37,545.36,545.37,200.0,545.37,545.37,545.36,545.37,200.0
2023-04-25 12:15:00,545.36,545.91,545.36,545.91,900.0,545.36,545.91,545.36,545.91,900.0
2023-04-25 12:20:00,545.98,546.48,545.78,546.45,1400.0,545.98,546.48,545.78,546.45,1400.0
2023-04-25 12:25:00,546.45,546.45,545.67,545.79,1916.0,546.45,546.45,545.67,545.79,1916.0
2023-04-25 12:30:00,545.74,545.74,545.0,545.0,1698.0,545.74,545.74,545.0,545.0,1698.0
2023-04-25 12:35:00,545.13,545.64,545.13,545.51,5801.0,545.13,545.64,545.13,545.51,5801.0
2023-04-25 12:40:00,545.69,545.96,545.61,545.96,1843.0,545.69,545.96,545.61,545.96,1843.0
2023-04-25 12:45:00,545.94,545.96,545.26,545.26,1000.0,545.94,545.96,545.26,545.26,1000.0
2023-04-25 12:50:00,545.21,545.74,545.12,545.68,2700.0,545.21,545.74,545.12,545.68,2700.0
2023-04-25 12:55:00,545.45,545.86,545.44,545.86,1924.0,545.45,545.86,545.44,545.86,1924.0
2023-04-25 13:00:00,545.66,546.16,545.66,546.14,400.0,545.66,546.16,545.66,546.14,400.0
2023-04-25 13:05:00,546.04,546.04,545.67,545.67,2100.0,546.04,546.04,545.67,545.67,2100.0
2023-04-25 13:10:00,545.62,545.92,545.59,545.59,1756.0,545.62,545.92,545.59,545.59,1756.0
2023-04-25 13:15:00,545.54,545.54,545.0,545.35,7600.0,545.54,545.54,545.0,545.35,7600.0
2023-04-25 13:20:00,545.41,545.56,544.6,544.75,7793.0,545.41,545.56,544.6,544.75,7793.0
2023-04-25 13:25:00,544.33,544.81,544.13,544.75,3400.0,544.33,544.81,544.13,544.75,3400.0
2023-04-25 13:30:00,544.75,544.91,544.6,544.91,1200.0,544.75,544.91,544.6,544.91,1200.0
2023-04-25 13:35:00,544.99,545.71,544.94,545.65,2700.0,544.99,545.71,544.94,545.65,2700.0
2023-04-25 13:40:00,545.91,545.91,545.75,545.84,470.0,545.91,545.91,545.75,545.84,470.0
2023-04-25 13:45:00,545.75,545.81,545.42,545.52,2284.0,545.75,545.81,545.42,545.52,2284.0
2023-04-25 13:50:00,545.52,545.64,545.36,545.36,4332.0,545.52,545.64,545.36,545.36,4332.0
2023-04-25 13:55:00,545.35,545.48,545.24,545.24,1538.0,545.35,545.48,545.24,545.24,1538.0
2023-04-25 14:00:00,545.19,545.65,544.96,545.08,5449.0,545.19,545.65,544.96,545.08,5449.0
2023-04-25 14:05:00,544.92,545.33,544.85,544.85,1400.0,544.92,545.33,544.85,544.85,1400.0
2023-04-25 14:10:00,544.95,545.02,544.83,544.95,900.0,544.95,545.02,544.83,544.95,900.0
2023-04-25 14:15:00,544.76,544.95,544.2,544.33,5765.0,544.76,544.95,544.2,544.33,5765.0
2023-04-25 14:20:00,544.33,544.43,543.36,543.73,6843.0,544.33,544.43,543.36,543.73,6843.0
2023-04-25 14:25:00,543.74,544.28,543.73,544.28,1886.0,543.74,544.28,543.73,544.28,1886.0
2023-04-25 14:30:00,544.0,544.0,543.04,543.19,2000.0,544.0,544.0,543.04,543.19,2000.0
2023-04-25 14:35:00,543.03,543.67,543.03,543.31,2000.0,543.03,543.67,543.03,543.31,2000.0
2023-04-25 14:40:00,543.31,543.31,542.74,542.85,1950.0,543.31,543.31,542.74,542.85,1950.0
2023-04-25 14:45:00,542.85,543.71,542.85,543.54,2612.0,542.85,543.71,542.85,543.54,2612.0
2023-04-25 14:50:00,543.72,543.72,543.43,543.5,2213.0,543.72,543.72,543.43,543.5,2213.0
2023-04-25 14:55:00,543.5,543.74,543.49,543.69,1300.0,543.5,543.74,543.49,543.69,1300.0
2023-04-25 15:00:00,543.86,543.88,543.16,543.21,2000.0,543.86,543.88,543.16,543.21,2000.0
2023-04-25 15:05:00,543.09,543.79,543.04,543.78,2200.0,543.09,543.79,543.04,543.78,2200.0
2023-04-25 15:10:00,544.14,544.52,544.05,544.51,1000.0,544.14,544.52,544.05,544.51,1000.0
2023-04-25 15:15:00,544.74,545.37,544.62,545.37,3713.0,544.74,545.37,544.62,545.37,3713.0
2023-04-25 15:20:00,545.3,545.46,545.2,545.21,1300.0,545.3,545.46,545.2,545.21,1300.0
2023-04-25 15:25:00,545.21,545.57,545.0,545.55,8322.0,545.21,545.57,545.0,545.55,8322.0
2023-04-25 15:30:00,545.5,546.06,544.77,545.22,4310.0,545.5,546.06,544.77,545.22,4310.0
2023-04-25 15:35:00,545.08,545.28,544.43,544.62,1200.0,545.08,545.28,544.43,544.62,1200.0
2023-04-25 15:40:00,543.92,544.12,542.8,542.87,5280.0,543.92,544.12,542.8,542.87,5280.0
2023-04-25 15:45:00,542.67,543.55,542.67,543.23,5581.0,542.67,543.55,542.67,543.23,5581.0
2023-04-25 15:50:00,542.53,543.32,541.81,541.81,8000.0,542.53,543.32,541.81,541.81,8000.0
2023-04-25 15:55:00,541.86,542.28,541.63,541.85,21785.0,541.86,542.28,541.63,541.85,21785.0
2023-04-26 09:30:00,539.27,541.69,539.27,540.72,5033.0,539.27,541.69,539.27,540.72,5033.0
2023-04-26 09:35:00,540.85,542.45,540.84,542.28,1600.0,540.85,542.45,540.84,542.28,1600.0
2023-04-26 09:40:00,542.49,543.94,542.28,543.26,2666.0,542.49,543.94,542.28,543.26,2666.0
2023-04-26 09:45:00,542.73,543.87,542.5,543.87,2700.0,542.73,543.87,542.5,543.87,2700.0
2023-04-26 09:50:00,544.61,545.21,544.44,544.96,1700.0,544.61,545.21,544.44,544.96,1700.0
2023-04-26 09:55:00,544.31,544.82,543.5,544.82,1400.0,544.31,544.82,543.5,544.82,1400.0
2023-04-26 10:00:00,544.1,544.34,543.33,544.02,4674.0,544.1,544.34,543.33,544.02,4674.0
2023-04-26 10:05:00,544.08,544.58,544.08,544.37,2250.0,544.08,544.58,544.08,544.37,2250.0
2023-04-26 10:10:00,544.4,544.65,543.78,543.78,2293.0,544.4,544.65,543.78,543.78,2293.0
2023-04-26 10:15:00,543.43,543.43,542.63,543.41,2558.0,543.43,543.43,542.63,543.41,2558.0
2023-04-26 10:20:00,543.1,543.41,542.94,543.4,2100.0,543.1,543.41,542.94,543.4,2100.0
2023-04-26 10:25:00,543.38,543.41,542.95,543.33,3045.0,543.38,543.41,542.95,543.33,3045.0
2023-04-26 10:30:00,543.33,543.64,542.95,543.0,1333.0,543.33,543.64,542.95,543.0,1333.0
2023-04-26 10:35:00,543.21,543.7,542.77,543.7,2000.0,543.21,543.7,542.77,543.7,2000.0
2023-04-26 10:40:00,543.63,543.63,543.39,543.57,2052.0,543.63,543.63,543.39,543.57,2052.0
2023-04-26 10:45:00,543.46,543.6,543.0,543.37,2500.0,543.46,543.6,543.0,543.37,2500.0
2023-04-26 10:50:00,543.83,543.83,543.57,543.57,900.0,543.83,543.83,543.57,543.57,900.0
2023-04-26 10:55:00,543.9,543.9,543.46,543.46,1100.0,543.9,543.9,543.46,543.46,1100.0
2023-04-26 11:00:00,543.73,544.22,543.72,544.1,1807.0,543.73,544.22,543.72,544.1,1807.0
2023-04-26 11:05:00,544.13,544.63,543.89,544.6,1458.0,544.13,544.63,543.89,544.6,1458.0
2023-04-26 11:10:00,544.81,544.88,544.58,544.58,1000.0,544.81,544.88,544.58,544.58,1000.0
2023-04-26 11:15:00,544.84,545.83,544.84,545.65,3364.0,544.84,545.83,544.84,545.65,3364.0
2023-04-26 11:20:00,545.77,545.95,545.24,545.57,3476.0,545.77,545.95,545.24,545.57,3476.0
2023-04-26 11:25:00,545.33,545.81,545.27,545.54,2894.0,545.33,545.81,545.27,545.54,2894.0
2023-04-26 11:30:00,545.58,545.84,545.49,545.49,4054.0,545.58,545.84,545.49,545.49,4054.0
2023-04-26 11:35:00,545.27,545.34,544.31,544.39,1480.0,545.27,545.34,544.31,544.39,1480.0
2023-04-26 11:40:00,544.39,544.39,543.86,544.15,1570.0,544.39,544.39,543.86,544.15,1570.0
2023-04-26 11:45:00,544.12,544.97,544.12,544.96,6253.0,544.12,544.97,544.12,544.96,6253.0
2023-04-26 11:50:00,544.95,545.68,544.59,545.3,1600.0,544.95,545.68,544.59,545.3,1600.0
2023-04-26 11:55:00,545.29,545.32,544.86,545.32,1601.0,545.29,545.32,544.86,545.32,1601.0
2023-04-26 12:00:00,545.79,546.49,545.78,546.37,1850.0,545.79,546.49,545.78,546.37,1850.0
2023-04-26 12:05:00,546.36,546.74,546.2,546.74,700.0,546.36,546.74,546.2,546.74,700.0
2023-04-26 12:10:00,546.64,546.95,546.03,546.88,2343.0,546.64,546.95,546.03,546.88,2343.0
2023-04-26 12:15:00,547.15,547.24,546.42,546.42,2490.0,547.15,547.24,546.42,546.42,2490.0
2023-04-26 12:20:00,546.47,547.17,546.46,546.74,1779.0,546.47,547.17,546.46,546.74,1779.0
2023-04-26 12:25:00,547.0,547.0,546.18,546.45,3279.0,547.0,547.0,546.18,546.45,3279.0
2023-04-26 12:30:00,546.18,546.38,545.31,545.31,1357.0,546.18,546.38,545.31,545.31,1357.0
2023-04-26 12:35:00,545.3,545.62,545.25,545.62,700.0,545.3,545.62,545.25,545.62,700.0
2023-04-26 12:40:00,545.94,545.94,545.38,545.51,1200.0,545.94,545.94,545.38,545.51,1200.0
2023-04-26 12:45:00,545.3,545.69,545.3,545.64,500.0,545.3,545.69,545.3,545.64,500.0
2023-04-26 12:50:00,545.17,545.31,544.85,545.31,900.0,545.17,545.31,544.85,545.31,900.0
2023-04-26 12:55:00,545.13,545.89,545.13,545.44,2083.0,545.13,545.89,545.13,545.44,2083.0
2023-04-26 13:00:00,545.84,546.59,545.8,546.55,1300.0,545.84,546.59,545.8,546.55,1300.0
2023-04-26 13:05:00,546.59,546.63,546.01,546.35,1600.0,546.59,546.63,546.01,546.35,1600.0
2023-04-26 13:10:00,546.38,546.68,546.37,546.57,400.0,546.38,546.68,546.37,546.57,400.0
2023-04-26 13:15:00,546.64,546.83,546.42,546.43,1103.0,546.64,546.83,546.42,546.43,1103.0
2023-04-26 13:20:00,546.39,546.48,545.96,546.21,2600.0,546.39,546.48,545.96,546.21,2600.0
2023-04-26 13:25:00,546.16,546.67,546.15,546.66,2128.0,546.16,546.67,546.15,546.66,2128.0
2023-04-26 13:30:00,546.62,546.98,546.29,546.6,2539.0,546.62,546.98,546.29,546.6,2539.0
2023-04-26 13:35:00,546.7,546.91,546.63,546.9,1300.0,546.7,546.91,546.63,546.9,1300.0
2023-04-26 13:40:00,546.9,546.96,546.41,546.43,2400.0,546.9,546.96,546.41,546.43,2400.0
2023-04-26 13:45:00,546.52,546.65,546.13,546.13,900.0,546.52,546.65,546.13,546.13,900.0
2023-04-26 13:50:00,546.13,546.28,545.93,545.95,2659.0,546.13,546.28,545.93,545.95,2659.0
2023-04-26 13:55:00,545.93,546.03,545.37,545.49,5018.0,545.93,546.03,545.37,545.49,5018.0
2023-04-26 14:00:00,545.49,545.51,545.48,545.48,1073.0,545.49,545.51,545.48,545.48,1073.0
2023-04-26 14:05:00,545.44,545.67,545.2,545.67,2700.0,545.44,545.67,545.2,545.67,2700.0
2023-04-26 14:10:00,545.57,545.57,545.14,545.52,2794.0,545.57,545.57,545.14,545.52,2794.0
2023-04-26 14:15:00,545.27,545.61,545.23,545.43,2083.0,545.27,545.61,545.23,545.43,2083.0
2023-04-26 14:20:00,545.5,546.55,545.49,546.55,4604.0,545.5,546.55,545.49,546.55,4604.0
2023-04-26 14:25:00,546.55,547.21,546.55,547.01,990.0,546.55,547.21,546.55,547.01,990.0
2023-04-26 14:30:00,547.02,547.5,546.97,546.97,2569.0,547.02,547.5,546.97,546.97,2569.0
2023-04-26 14:35:00,546.98,546.98,546.42,546.56,4600.0,546.98,546.98,546.42,546.56,4600.0
2023-04-26 14:40:00,546.57,546.57,545.72,545.83,2400.0,546.57,546.57,545.72,545.83,2400.0
2023-04-26 14:45:00,545.88,546.64,545.88,546.44,3836.0,545.88,546.64,545.88,546.44,3836.0
2023-04-26 14:50:00,546.41,547.13,546.36,547.04,4500.0,546.41,547.13,546.36,547.04,4500.0
2023-04-26 14:55:00,547.15,548.05,547.02,547.76,1200.0,547.15,548.05,547.02,547.76,1200.0
2023-04-26 15:00:00,547.6,547.6,546.94,546.95,1837.0,547.6,547.6,546.94,546.95,1837.0
2023-04-26 15:05:00,547.2,547.33,547.01,547.23,3126.0,547.2,547.33,547.01,547.23,3126.0
2023-04-26 15:10:00,547.27,548.28,547.27,548.04,1600.0,547.27,548.28,547.27,548.04,1600.0
2023-04-26 15:15:00,548.0,548.21,547.71,547.85,3446.0,548.0,548.21,547.71,547.85,3446.0
2023-04-26 15:20:00,547.71,547.91,547.54,547.64,2000.0,547.71,547.91,547.54,547.64,2000.0
2023-04-26 15:25:00,547.63,547.83,547.5,547.71,1567.0,547.63,547.83,547.5,547.71,1567.0
2023-04-26 15:30:00,547.74,547.89,547.0,547.36,5895.0,547.74,547.89,547.0,547.36,5895.0
2023-04-26 15:35:00,547.86,547.86,547.51,547.64,2645.0,547.86,547.86,547.51,547.64,2645.0
2023-04-26 15:40:00,547.61,548.14,547.46,547.98,5299.0,547.61,548.14,547.46,547.98,5299.0
2023-04-26 15:45:00,548.2,548.27,547.44,547.57,8055.0,548.2,548.27,547.44,547.57,8055.0
2023-04-26 15:50:00,547.44,547.56,546.83,547.37,9234.0,547.44,547.56,546.83,547.37,9234.0
2023-04-26 15:55:00,547.51,548.63,547.33,547.33,21673.0,547.51,548.63,547.33,547.33,21673.0
2023-04-27 09:30:00,549.17,550.74,548.35,550.13,11075.0,549.17,550.74,548.35,550.13,11075.0
2023-04-27 09:35:00,549.07,549.84,548.78,549.83,2149.0,549.07,549.84,548.78,549.83,2149.0
2023-04-27 09:40:00,549.82,549.82,548.77,549.48,2120.0,549.82,549.82,548.77,549.48,2120.0
2023-04-27 09:45:00,549.68,549.68,548.3,548.56,2582.0,549.68,549.68,548.3,548.56,2582.0
2023-04-27 09:50:00,548.5,548.5,547.0,547.45,5386.0,548.5,548.5,547.0,547.45,5386.0
2023-04-27 09:55:00,547.25,547.52,546.0,546.03,1500.0,547.25,547.52,546.0,546.03,1500.0
2023-04-27 10:00:00,546.73,546.73,544.62,545.02,5193.0,546.73,546.73,544.62,545.02,5193.0
2023-04-27 10:05:00,543.9,544.06,542.27,542.89,2848.0,543.9,544.06,542.27,542.89,2848.0
2023-04-27 10:10:00,543.1,543.51,542.61,543.37,3797.0,543.1,543.51,542.61,543.37,3797.0
2023-04-27 10:15:00,543.2,543.45,542.54,542.78,6930.0,543.2,543.45,542.54,542.78,6930.0
2023-04-27 10:20:00,542.69,542.69,541.02,541.02,2736.0,542.69,542.69,541.02,541.02,2736.0
2023-04-27 10:25:00,540.84,541.19,539.04,540.2,8585.0,540.84,541.19,539.04,540.2,8585.0
2023-04-27 10:30:00,540.52,541.05,540.38,540.43,2200.0,540.52,541.05,540.38,540.43,2200.0
2023-04-27 10:35:00,540.34,540.36,539.54,540.36,5216.0,540.34,540.36,539.54,540.36,5216.0
2023-04-27 10:40:00,540.26,540.79,540.25,540.27,2700.0,540.26,540.79,540.25,540.27,2700.0
2023-04-27 10:45:00,540.27,541.3,540.27,541.3,4157.0,540.27,541.3,540.27,541.3,4157.0
2023-04-27 10:50:00,541.57,542.29,541.57,542.29,1210.0,541.57,542.29,541.57,542.29,1210.0
2023-04-27 10:55:00,542.28,542.77,542.04,542.67,1300.0,542.28,542.77,542.04,542.67,1300.0
2023-04-27 11:00:00,542.56,542.56,542.04,542.4,1600.0,542.56,542.56,542.04,542.4,1600.0
2023-04-27 11:05:00,542.58,542.89,542.58,542.79,1000.0,542.58,542.89,542.58,542.79,1000.0
2023-04-27 11:10:00,543.0,543.29,542.75,542.94,4500.0,543.0,543.29,542.75,542.94,4500.0
2023-04-27 11:15:00,543.18,543.22,542.92,543.22,1000.0,543.18,543.22,542.92,543.22,1000.0
2023-04-27 11:20:00,542.99,543.29,542.86,543.09,1099.0,542.99,543.29,542.86,543.09,1099.0
2023-04-27 11:25:00,543.6,544.83,543.59,544.83,1700.0,543.6,544.83,543.59,544.83,1700.0
2023-04-27 11:30:00,544.93,545.4,544.56,545.03,2600.0,544.93,545.4,544.56,545.03,2600.0
2023-04-27 11:35:00,545.04,545.41,544.6,544.74,2639.0,545.04,545.41,544.6,544.74,2639.0
2023-04-27 11:40:00,544.81,545.26,544.21,544.97,2597.0,544.81,545.26,544.21,544.97,2597.0
2023-04-27 11:45:00,544.96,546.32,544.96,546.28,3700.0,544.96,546.32,544.96,546.28,3700.0
2023-04-27 11:50:00,546.27,546.65,545.99,546.2,2500.0,546.27,546.65,545.99,546.2,2500.0
2023-04-27 11:55:00,546.17,546.21,545.49,545.91,4994.0,546.17,546.21,545.49,545.91,4994.0
2023-04-27 12:00:00,545.97,546.65,545.97,546.65,1341.0,545.97,546.65,545.97,546.65,1341.0
2023-04-27 12:05:00,546.46,546.66,546.46,546.51,2309.0,546.46,546.66,546.46,546.51,2309.0
2023-04-27 12:10:00,546.28,546.28,545.86,546.06,1950.0,546.28,546.28,545.86,546.06,1950.0
2023-04-27 12:15:00,546.26,546.34,546.07,546.34,748.0,546.26,546.34,546.07,546.34,748.0
2023-04-27 12:20:00,546.53,546.53,546.0,546.29,4102.0,546.53,546.53,546.0,546.29,4102.0
2023-04-27 12:25:00,546.19,546.29,546.14,546.17,1800.0,546.19,546.29,546.14,546.17,1800.0
2023-04-27 12:30:00,546.38,546.61,546.07,546.36,1844.0,546.38,546.61,546.07,546.36,1844.0
2023-04-27 12:35:00,546.38,546.79,546.38,546.78,1300.0,546.38,546.79,546.38,546.78,1300.0
2023-04-27 12:40:00,546.76,547.03,546.73,546.8,2717.0,546.76,547.03,546.73,546.8,2717.0
2023-04-27 12:45:00,546.8,547.0,545.94,545.94,4670.0,546.8,547.0,545.94,545.94,4670.0
2023-04-27 12:50:00,546.71,546.71,545.88,545.88,2369.0,546.71,546.71,545.88,545.88,2369.0
2023-04-27 12:55:00,545.81,546.1,544.82,545.09,5047.0,545.81,546.1,544.82,545.09,5047.0
2023-04-27 13:00:00,545.26,545.26,544.98,545.18,1254.0,545.26,545.26,544.98,545.18,1254.0
2023-04-27 13:05:00,544.95,545.39,544.5,545.39,2311.0,544.95,545.39,544.5,545.39,2311.0
2023-04-27 13:10:00,545.39,546.02,545.36,545.84,3165.0,545.39,546.02,545.36,545.84,3165.0
2023-04-27 13:15:00,546.07,546.18,545.62,545.62,2049.0,546.07,546.18,545.62,545.62,2049.0
2023-04-27 13:20:00,545.92,546.34,545.92,546.31,1090.0,545.92,546.34,545.92,546.31,1090.0
2023-04-27 13:25:00,546.21,546.24,546.2,546.24,200.0,546.21,546.24,546.2,546.24,200.0
2023-04-27 13:30:00,546.23,547.0,546.23,546.89,2794.0,546.23,547.0,546.23,546.89,2794.0
2023-04-27 13:35:00,546.71,546.71,546.5,546.61,600.0,546.71,546.71,546.5,546.61,600.0
2023-04-27 13:40:00,546.6,546.81,546.6,546.73,1600.0,546.6,546.81,546.6,546.73,1600.0
2023-04-27 13:45:00,546.9,547.0,546.42,546.7,4891.0,546.9,547.0,546.42,546.7,4891.0
2023-04-27 13:50:00,546.79,547.0,546.58,546.58,1000.0,546.79,547.0,546.58,546.58,1000.0
2023-04-27 13:55:00,546.39,546.58,546.22,546.46,1512.0,546.39,546.58,546.22,546.46,1512.0
2023-04-27 14:00:00,546.43,546.46,546.21,546.29,1000.0,546.43,546.46,546.21,546.29,1000.0
2023-04-27 14:05:00,546.41,546.66,546.16,546.58,1500.0,546.41,546.66,546.16,546.58,1500.0
2023-04-27 14:10:00,546.38,546.76,546.38,546.68,500.0,546.38,546.76,546.38,546.68,500.0
2023-04-27 14:15:00,546.77,546.81,546.77,546.81,200.0,546.77,546.81,546.77,546.81,200.0
2023-04-27 14:20:00,546.92,546.98,546.53,546.82,1015.0,546.92,546.98,546.53,546.82,1015.0
2023-04-27 14:25:00,546.77,547.0,546.63,546.85,1671.0,546.77,547.0,546.63,546.85,1671.0
2023-04-27 14:30:00,546.77,546.96,546.74,546.75,500.0,546.77,546.96,546.74,546.75,500.0
2023-04-27 14:35:00,546.71,546.83,546.13,546.13,2211.0,546.71,546.83,546.13,546.13,2211.0
2023-04-27 14:40:00,545.98,546.21,545.97,546.17,1000.0,545.98,546.21,545.97,546.17,1000.0
2023-04-27 14:45:00,546.11,546.77,546.1,546.75,1719.0,546.11,546.77,546.1,546.75,1719.0
2023-04-27 14:50:00,546.95,547.72,546.76,547.38,4051.0,546.95,547.72,546.76,547.38,4051.0
2023-04-27 14:55:00,547.31,547.78,547.15,547.78,1400.0,547.31,547.78,547.15,547.78,1400.0
2023-04-27 15:00:00,547.81,547.88,547.77,547.78,1300.0,547.81,547.88,547.77,547.78,1300.0
2023-04-27 15:05:00,547.8,547.98,547.59,547.83,1520.0,547.8,547.98,547.59,547.83,1520.0
2023-04-27 15:10:00,547.74,547.76,547.58,547.59,1900.0,547.74,547.76,547.58,547.59,1900.0
2023-04-27 15:15:00,547.74,547.77,547.28,547.33,2171.0,547.74,547.77,547.28,547.33,2171.0
2023-04-27 15:20:00,547.33,547.33,546.93,546.93,1168.0,547.33,547.33,546.93,546.93,1168.0
2023-04-27 15:25:00,546.88,546.89,546.33,546.34,2042.0,546.88,546.89,546.33,546.34,2042.0
2023-04-27 15:30:00,546.36,546.8,546.06,546.1,5250.0,546.36,546.8,546.06,546.1,5250.0
2023-04-27 15:35:00,546.14,546.41,545.78,546.28,4115.0,546.14,546.41,545.78,546.28,4115.0
2023-04-27 15:40:00,546.2,546.72,545.93,546.7,4824.0,546.2,546.72,545.93,546.7,4824.0
2023-04-27 15:45:00,546.79,546.9,546.24,546.24,4215.0,546.79,546.9,546.24,546.24,4215.0
2023-04-27 15:50:00,546.68,547.22,545.48,545.81,10646.0,546.68,547.22,545.48,545.81,10646.0
2023-04-27 15:55:00,546.02,547.98,546.02,547.72,21953.0,546.02,547.98,546.02,547.72,21953.0
2023-04-28 09:30:00,546.08,548.96,546.08,548.9,4085.0,546.08,548.96,546.08,548.9,4085.0
2023-04-28 09:35:00,549.94,549.99,548.76,548.76,854.0,549.94,549.99,548.76,548.76,854.0
2023-04-28 09:40:00,548.76,549.19,548.4,548.4,1371.0,548.76,549.19,548.4,548.4,1371.0
2023-04-28 09:45:00,548.55,549.54,548.54,549.54,1397.0,548.55,549.54,548.54,549.54,1397.0
2023-04-28 09:50:00,549.39,549.68,548.91,548.91,2349.0,549.39,549.68,548.91,548.91,2349.0
2023-04-28 09:55:00,548.78,548.99,548.0,548.48,2493.0,548.78,548.99,548.0,548.48,2493.0
2023-04-28 10:00:00,548.49,549.8,548.49,549.17,500.0,548.49,549.8,548.49,549.17,500.0
2023-04-28 10:05:00,549.84,550.0,549.29,549.6,2213.0,549.84,550.0,549.29,549.6,2213.0
2023-04-28 10:10:00,549.74,549.98,549.34,549.98,1500.0,549.74,549.98,549.34,549.98,1500.0
2023-04-28 10:15:00,549.46,549.95,549.02,549.95,2000.0,549.46,549.95,549.02,549.95,2000.0
2023-04-28 10:20:00,549.51,549.52,548.0,548.22,2200.0,549.51,549.52,548.0,548.22,2200.0
2023-04-28 10:25:00,548.25,548.6,547.6,547.6,13789.0,548.25,548.6,547.6,547.6,13789.0
2023-04-28 10:30:00,547.67,548.19,547.67,548.16,7346.0,547.67,548.19,547.67,548.16,7346.0
2023-04-28 10:35:00,548.21,548.68,547.66,548.01,6803.0,548.21,548.68,547.66,548.01,6803.0
2023-04-28 10:40:00,547.94,547.94,547.72,547.72,200.0,547.94,547.94,547.72,547.72,200.0
2023-04-28 10:45:00,547.28,547.52,547.0,547.51,1595.0,547.28,547.52,547.0,547.51,1595.0
2023-04-28 10:50:00,547.22,547.89,546.96,547.72,1928.0,547.22,547.89,546.96,547.72,1928.0
2023-04-28 10:55:00,547.09,547.3,545.6,545.61,2775.0,547.09,547.3,545.6,545.61,2775.0
2023-04-28 11:00:00,545.87,545.87,544.51,544.96,5654.0,545.87,545.87,544.51,544.96,5654.0
2023-04-28 11:05:00,544.72,546.0,544.71,546.0,1613.0,544.72,546.0,544.71,546.0,1613.0
2023-04-28 11:10:00,546.31,546.58,546.05,546.58,800.0,546.31,546.58,546.05,546.58,800.0
2023-04-28 11:15:00,546.41,547.02,546.07,546.73,1407.0,546.41,547.02,546.07,546.73,1407.0
2023-04-28 11:20:00,546.92,546.92,546.29,546.3,500.0,546.92,546.92,546.29,546.3,500.0
2023-04-28 11:25:00,546.84,546.84,546.84,546.84,100.0,546.84,546.84,546.84,546.84,100.0
2023-04-28 11:30:00,547.23,547.83,546.99,547.01,1000.0,547.23,547.83,546.99,547.01,1000.0
2023-04-28 11:35:00,547.32,547.48,547.09,547.2,500.0,547.32,547.48,547.09,547.2,500.0
2023-04-28 11:40:00,546.61,547.17,546.61,547.17,600.0,546.61,547.17,546.61,547.17,600.0
2023-04-28 11:45:00,546.86,547.21,546.71,547.21,1200.0,546.86,547.21,546.71,547.21,1200.0
2023-04-28 11:50:00,547.42,547.73,547.42,547.59,500.0,547.42,547.73,547.42,547.59,500.0
2023-04-28 11:55:00,547.64,547.69,547.34,547.45,700.0,547.64,547.69,547.34,547.45,700.0
2023-04-28 12:00:00,547.6,547.62,547.55,547.62,400.0,547.6,547.62,547.55,547.62,400.0
2023-04-28 12:05:00,547.33,547.87,547.33,547.86,2142.0,547.33,547.87,547.33,547.86,2142.0
2023-04-28 12:10:00,547.9,547.9,547.9,547.9,200.0,547.9,547.9,547.9,547.9,200.0
2023-04-28 12:15:00,548.3,549.19,548.3,549.06,800.0,548.3,549.19,548.3,549.06,800.0
2023-04-28 12:20:00,549.07,549.57,549.06,549.56,2900.0,549.07,549.57,549.06,549.56,2900.0
2023-04-28 12:25:00,549.55,550.3,549.55,550.3,812.0,549.55,550.3,549.55,550.3,812.0
2023-04-28 12:30:00,550.79,550.85,550.24,550.33,1211.0,550.79,550.85,550.24,550.33,1211.0
2023-04-28 12:35:00,550.31,550.61,550.31,550.61,400.0,550.31,550.61,550.31,550.61,400.0
2023-04-28 12:40:00,550.37,551.15,550.3,550.47,3601.0,550.37,551.15,550.3,550.47,3601.0
2023-04-28 12:45:00,550.43,550.53,549.79,550.01,1499.0,550.43,550.53,549.79,550.01,1499.0
2023-04-28 12:50:00,550.01,550.01,548.96,549.39,3338.0,550.01,550.01,548.96,549.39,3338.0
2023-04-28 12:55:00,549.4,550.6,549.4,550.41,1501.0,549.4,550.6,549.4,550.41,1501.0
2023-04-28 13:00:00,550.5,550.98,549.91,550.32,3364.0,550.5,550.98,549.91,550.32,3364.0
2023-04-28 13:05:00,550.32,550.91,550.31,550.64,700.0,550.32,550.91,550.31,550.64,700.0
2023-04-28 13:10:00,550.64,550.79,550.38,550.79,300.0,550.64,550.79,550.38,550.79,300.0
2023-04-28 13:15:00,550.63,550.85,549.99,550.57,2030.0,550.63,550.85,549.99,550.57,2030.0
2023-04-28 13:20:00,550.38,550.59,550.19,550.59,900.0,550.38,550.59,550.19,550.59,900.0
2023-04-28 13:25:00,550.64,550.64,550.21,550.23,700.0,550.64,550.64,550.21,550.23,700.0
2023-04-28 13:30:00,550.11,550.11,549.78,549.86,1700.0,550.11,550.11,549.78,549.86,1700.0
2023-04-28 13:35:00,550.24,550.24,549.52,549.69,2036.0,550.24,550.24,549.52,549.69,2036.0
2023-04-28 13:40:00,549.79,549.79,549.78,549.78,300.0,549.79,549.79,549.78,549.78,300.0
2023-04-28 13:45:00,549.5,549.68,549.49,549.68,575.0,549.5,549.68,549.49,549.68,575.0
2023-04-28 13:50:00,549.37,550.04,549.37,549.46,2038.0,549.37,550.04,549.37,549.46,2038.0
2023-04-28 13:55:00,549.09,549.09,549.09,549.09,100.0,549.09,549.09,549.09,549.09,100.0
2023-04-28 14:00:00,549.5,549.71,549.38,549.43,1766.0,549.5,549.71,549.38,549.43,1766.0
2023-04-28 14:05:00,549.17,549.17,548.73,548.87,400.0,549.17,549.17,548.73,548.87,400.0
2023-04-28 14:10:00,548.81,548.81,548.43,548.6,1370.0,548.81,548.81,548.43,548.6,1370.0
2023-04-28 14:15:00,548.72,549.22,548.72,549.19,1240.0,548.72,549.22,548.72,549.19,1240.0
2023-04-28 14:20:00,549.25,549.88,549.25,549.88,1505.0,549.25,549.88,549.25,549.88,1505.0
2023-04-28 14:25:00,550.0,550.45,549.99,550.23,1499.0,550.0,550.45,549.99,550.23,1499.0
2023-04-28 14:30:00,550.17,550.58,550.05,550.51,2700.0,550.17,550.58,550.05,550.51,2700.0
2023-04-28 14:35:00,550.37,550.37,549.62,549.78,900.0,550.37,550.37,549.62,549.78,900.0
2023-04-28 14:40:00,549.8,550.36,549.8,550.13,3245.0,549.8,550.36,549.8,550.13,3245.0
2023-04-28 14:45:00,549.86,549.86,549.62,549.64,900.0,549.86,549.86,549.62,549.64,900.0
2023-04-28 14:50:00,549.87,550.16,549.76,549.76,912.0,549.87,550.16,549.76,549.76,912.0
2023-04-28 14:55:00,549.76,550.24,549.56,549.66,5089.0,549.76,550.24,549.56,549.66,5089.0
2023-04-28 15:00:00,549.95,550.54,549.95,550.39,1909.0,549.95,550.54,549.95,550.39,1909.0
2023-04-28 15:05:00,550.7,551.35,550.54,551.29,4324.0,550.7,551.35,550.54,551.29,4324.0
2023-04-28 15:10:00,551.11,551.37,551.11,551.34,2685.0,551.11,551.37,551.11,551.34,2685.0
2023-04-28 15:15:00,551.34,551.86,551.13,551.84,3223.0,551.34,551.86,551.13,551.84,3223.0
2023-04-28 15:20:00,551.71,551.71,551.07,551.21,2000.0,551.71,551.71,551.07,551.21,2000.0
2023-04-28 15:25:00,551.04,551.04,550.8,550.8,1631.0,551.04,551.04,550.8,550.8,1631.0
2023-04-28 15:30:00,550.98,551.23,550.1,550.11,3209.0,550.98,551.23,550.1,550.11,3209.0
2023-04-28 15:35:00,549.97,550.38,549.94,550.13,3699.0,549.97,550.38,549.94,550.13,3699.0
2023-04-28 15:40:00,550.27,551.03,550.02,551.03,6900.0,550.27,551.03,550.02,551.03,6900.0
2023-04-28 15:45:00,551.03,551.44,550.85,551.28,3800.0,551.03,551.44,550.85,551.28,3800.0
2023-04-28 15:50:00,550.84,551.09,549.93,550.39,10233.0,550.84,551.09,549.93,550.39,10233.0
2023-04-28 15:55:00,550.18,551.63,550.18,551.44,17295.0,550.18,551.63,550.18,551.44,17295.0
2023-05-01 09:30:00,551.72,556.6,551.43,555.24,10191.0,551.72,556.6,551.43,555.24,10191.0
2023-05-01 09:35:00,555.52,556.0,553.93,554.79,5723.0,555.52,556.0,553.93,554.79,5723.0
2023-05-01 09:40:00,554.25,554.82,553.14,553.44,3948.0,554.25,554.82,553.14,553.44,3948.0
2023-05-01 09:45:00,553.42,553.61,552.61,553.22,4724.0,553.42,553.61,552.61,553.22,4724.0
2023-05-01 09:50:00,552.92,553.19,551.72,552.11,4157.0,552.92,553.19,551.72,552.11,4157.0
2023-05-01 09:55:00,552.11,552.65,551.92,552.64,2700.0,552.11,552.65,551.92,552.64,2700.0
2023-05-01 10:00:00,552.53,552.53,551.4,551.96,1800.0,552.53,552.53,551.4,551.96,1800.0
2023-05-01 10:05:00,551.7,551.93,551.0,551.93,2851.0,551.7,551.93,551.0,551.93,2851.0
2023-05-01 10:10:00,551.97,552.36,551.19,551.89,3223.0,551.97,552.36,551.19,551.89,3223.0
2023-05-01 10:15:00,551.82,552.41,551.8,552.41,605.0,551.82,552.41,551.8,552.41,605.0
2023-05-01 10:20:00,551.8,551.87,551.3,551.54,2000.0,551.8,551.87,551.3,551.54,2000.0
2023-05-01 10:25:00,551.89,552.01,551.16,551.27,3761.0,551.89,552.01,551.16,551.27,3761.0
2023-05-01 10:30:00,551.27,551.53,550.9,550.9,2465.0,551.27,551.53,550.9,550.9,2465.0
2023-05-01 10:35:00,550.45,551.04,550.43,550.93,1894.0,550.45,551.04,550.43,550.93,1894.0
2023-05-01 10:40:00,550.92,550.92,549.89,550.3,3003.0,550.92,550.92,549.89,550.3,3003.0
2023-05-01 10:45:00,550.24,550.7,550.2,550.66,1500.0,550.24,550.7,550.2,550.66,1500.0
2023-05-01 10:50:00,550.3,550.3,549.34,549.51,5147.0,550.3,550.3,549.34,549.51,5147.0
2023-05-01 10:55:00,549.44,550.13,549.4,549.4,4300.0,549.44,550.13,549.4,549.4,4300.0
2023-05-01 11:00:00,549.51,549.7,549.18,549.64,3680.0,549.51,549.7,549.18,549.64,3680.0
2023-05-01 11:05:00,549.45,549.65,549.17,549.5,2133.0,549.45,549.65,549.17,549.5,2133.0
2023-05-01 11:10:00,549.18,549.58,549.1,549.15,2100.0,549.18,549.58,549.1,549.15,2100.0
2023-05-01 11:15:00,549.25,549.25,547.78,548.33,11959.0,549.25,549.25,547.78,548.33,11959.0
2023-05-01 11:20:00,548.46,548.48,548.15,548.15,1500.0,548.46,548.48,548.15,548.15,1500.0
2023-05-01 11:25:00,548.15,548.8,548.1,548.64,4826.0,548.15,548.8,548.1,548.64,4826.0
2023-05-01 11:30:00,548.91,548.97,548.42,548.43,3325.0,548.91,548.97,548.42,548.43,3325.0
2023-05-01 11:35:00,548.28,548.43,547.0,547.02,3678.0,548.28,548.43,547.0,547.02,3678.0
2023-05-01 11:40:00,547.1,547.18,546.84,546.98,1250.0,547.1,547.18,546.84,546.98,1250.0
2023-05-01 11:45:00,547.08,547.09,546.48,546.48,1413.0,547.08,547.09,546.48,546.48,1413.0
2023-05-01 11:50:00,546.57,546.7,545.54,545.55,3617.0,546.57,546.7,545.54,545.55,3617.0
2023-05-01 11:55:00,545.63,546.14,545.46,545.68,6157.0,545.63,546.14,545.46,545.68,6157.0
2023-05-01 12:00:00,545.68,545.92,545.68,545.71,1885.0,545.68,545.92,545.68,545.71,1885.0
2023-05-01 12:05:00,545.63,545.63,545.13,545.48,6454.0,545.63,545.63,545.13,545.48,6454.0
2023-05-01 12:10:00,545.44,545.53,544.42,544.67,6520.0,545.44,545.53,544.42,544.67,6520.0
2023-05-01 12:15:00,544.59,544.65,543.76,543.98,4281.0,544.59,544.65,543.76,543.98,4281.0
2023-05-01 12:20:00,543.99,544.67,543.98,544.44,5457.0,543.99,544.67,543.98,544.44,5457.0
2023-05-01 12:25:00,544.43,544.43,543.78,544.14,9803.0,544.43,544.43,543.78,544.14,9803.0
2023-05-01 12:30:00,544.09,544.39,543.9,543.9,6006.0,544.09,544.39,543.9,543.9,6006.0
2023-05-01 12:35:00,543.81,543.81,542.31,542.99,8360.0,543.81,543.81,542.31,542.99,8360.0
2023-05-01 12:40:00,543.22,543.48,540.59,540.87,8391.0,543.22,543.48,540.59,540.87,8391.0
2023-05-01 12:45:00,540.73,541.16,540.17,540.39,3150.0,540.73,541.16,540.17,540.39,3150.0
2023-05-01 12:50:00,540.35,540.35,539.42,539.86,7023.0,540.35,540.35,539.42,539.86,7023.0
2023-05-01 12:55:00,539.5,540.55,539.45,540.54,6252.0,539.5,540.55,539.45,540.54,6252.0
2023-05-01 13:00:00,540.37,540.73,539.96,539.97,4817.0,540.37,540.73,539.96,539.97,4817.0
2023-05-01 13:05:00,539.94,540.2,538.92,539.15,2596.0,539.94,540.2,538.92,539.15,2596.0
2023-05-01 13:10:00,538.96,538.98,537.53,537.53,2597.0,538.96,538.98,537.53,537.53,2597.0
2023-05-01 13:15:00,537.5,537.8,536.75,537.77,7214.0,537.5,537.8,536.75,537.77,7214.0
2023-05-01 13:20:00,537.52,537.52,535.69,535.95,4405.0,537.52,537.52,535.69,535.95,4405.0
2023-05-01 13:25:00,535.42,536.77,535.42,535.79,3892.0,535.42,536.77,535.42,535.79,3892.0
2023-05-01 13:30:00,535.48,536.27,535.23,536.27,4035.0,535.48,536.27,535.23,536.27,4035.0
2023-05-01 13:35:00,535.84,536.07,535.26,535.82,4905.0,535.84,536.07,535.26,535.82,4905.0
2023-05-01 13:40:00,536.19,537.01,536.18,537.01,3186.0,536.19,537.01,536.18,537.01,3186.0
2023-05-01 13:45:00,536.84,537.96,536.83,537.59,6804.0,536.84,537.96,536.83,537.59,6804.0
2023-05-01 13:50:00,537.55,537.75,536.92,537.03,5519.0,537.55,537.75,536.92,537.03,5519.0
2023-05-01 13:55:00,537.04,537.48,536.65,537.47,3541.0,537.04,537.48,536.65,537.47,3541.0
2023-05-01 14:00:00,537.33,537.7,536.66,536.67,14743.0,537.33,537.7,536.66,536.67,14743.0
2023-05-01 14:05:00,536.65,537.08,536.34,536.43,5616.0,536.65,537.08,536.34,536.43,5616.0
2023-05-01 14:10:00,536.42,536.99,536.18,536.5,5970.0,536.42,536.99,536.18,536.5,5970.0
2023-05-01 14:15:00,536.5,536.82,536.23,536.43,3800.0,536.5,536.82,536.23,536.43,3800.0
2023-05-01 14:20:00,536.38,536.87,536.35,536.51,7907.0,536.38,536.87,536.35,536.51,7907.0
2023-05-01 14:25:00,536.54,536.55,535.5,535.62,7559.0,536.54,536.55,535.5,535.62,7559.0
2023-05-01 14:30:00,535.36,535.46,534.03,534.03,6702.0,535.36,535.46,534.03,534.03,6702.0
2023-05-01 14:35:00,533.65,533.65,532.19,532.44,11476.0,533.65,533.65,532.19,532.44,11476.0
2023-05-01 14:40:00,532.0,532.0,530.23,530.42,7335.0,532.0,532.0,530.23,530.42,7335.0
2023-05-01 14:45:00,530.44,530.67,528.65,529.7,15641.0,530.44,530.67,528.65,529.7,15641.0
2023-05-01 14:50:00,530.07,530.22,528.76,529.99,7455.0,530.07,530.22,528.76,529.99,7455.0
2023-05-01 14:55:00,530.21,532.17,529.74,531.36,10701.0,530.21,532.17,529.74,531.36,10701.0
2023-05-01 15:00:00,531.9,533.13,531.78,532.25,14436.0,531.9,533.13,531.78,532.25,14436.0
2023-05-01 15:05:00,532.25,532.88,532.01,532.37,4931.0,532.25,532.88,532.01,532.37,4931.0
2023-05-01 15:10:00,532.3,532.67,532.22,532.64,4398.0,532.3,532.67,532.22,532.64,4398.0
2023-05-01 15:15:00,532.46,532.49,531.47,532.0,5750.0,532.46,532.49,531.47,532.0,5750.0
2023-05-01 15:20:00,532.0,532.27,531.61,532.07,5676.0,532.0,532.27,531.61,532.07,5676.0
2023-05-01 15:25:00,532.08,532.71,531.63,532.42,6474.0,532.08,532.71,531.63,532.42,6474.0
2023-05-01 15:30:00,532.6,534.02,532.42,534.02,7380.0,532.6,534.02,532.42,534.02,7380.0
2023-05-01 15:35:00,533.98,534.21,533.45,533.84,8689.0,533.98,534.21,533.45,533.84,8689.0
2023-05-01 15:40:00,533.83,533.9,533.05,533.06,13469.0,533.83,533.9,533.05,533.06,13469.0
2023-05-01 15:45:00,532.74,533.85,532.73,533.6,9639.0,532.74,533.85,532.73,533.6,9639.0
2023-05-01 15:50:00,533.55,534.27,532.65,533.1,24139.0,533.55,534.27,532.65,533.1,24139.0
2023-05-01 15:55:00,533.01,533.16,532.29,532.88,35659.0,533.01,533.16,532.29,532.88,35659.0
2023-05-02 09:30:00,529.53,530.69,527.15,528.19,11874.0,529.53,530.69,527.15,528.19,11874.0
2023-05-02 09:35:00,527.35,530.15,527.35,529.63,4776.0,527.35,530.15,527.35,529.63,4776.0
2023-05-02 09:40:00,528.99,530.18,528.89,530.15,2200.0,528.99,530.18,528.89,530.15,2200.0
2023-05-02 09:45:00,529.66,530.69,529.05,530.45,2369.0,529.66,530.69,529.05,530.45,2369.0
2023-05-02 09:50:00,529.55,529.55,529.0,529.32,915.0,529.55,529.55,529.0,529.32,915.0
2023-05-02 09:55:00,528.51,529.2,527.82,528.89,1600.0,528.51,529.2,527.82,528.89,1600.0
2023-05-02 10:00:00,528.38,528.39,527.91,528.11,1403.0,528.38,528.39,527.91,528.11,1403.0
2023-05-02 10:05:00,528.11,528.52,527.59,527.59,3813.0,528.11,528.52,527.59,527.59,3813.0
2023-05-02 10:10:00,527.26,527.68,526.18,526.19,2503.0,527.26,527.68,526.18,526.19,2503.0
2023-05-02 10:15:00,526.04,526.63,526.03,526.22,4886.0,526.04,526.63,526.03,526.22,4886.0
2023-05-02 10:20:00,526.25,526.27,524.29,524.51,4193.0,526.25,526.27,524.29,524.51,4193.0
2023-05-02 10:25:00,524.41,524.79,524.09,524.58,4100.0,524.41,524.79,524.09,524.58,4100.0
2023-05-02 10:30:00,524.8,524.89,524.13,524.4,3149.0,524.8,524.89,524.13,524.4,3149.0
2023-05-02 10:35:00,524.48,524.5,523.37,523.37,1800.0,524.48,524.5,523.37,523.37,1800.0
2023-05-02 10:40:00,523.56,524.31,523.56,523.73,2229.0,523.56,524.31,523.56,523.73,2229.0
2023-05-02 10:45:00,523.87,524.21,523.34,523.44,5800.0,523.87,524.21,523.34,523.44,5800.0
2023-05-02 10:50:00,523.25,523.39,521.46,521.67,4820.0,523.25,523.39,521.46,521.67,4820.0
2023-05-02 10:55:00,521.36,521.36,520.73,520.95,3320.0,521.36,521.36,520.73,520.95,3320.0
2023-05-02 11:00:00,521.14,521.34,520.21,520.22,5346.0,521.14,521.34,520.21,520.22,5346.0
2023-05-02 11:05:00,520.35,520.67,519.61,520.67,9870.0,520.35,520.67,519.61,520.67,9870.0
2023-05-02 11:10:00,520.55,520.74,520.0,520.7,3300.0,520.55,520.74,520.0,520.7,3300.0
2023-05-02 11:15:00,520.77,521.56,520.17,520.17,4094.0,520.77,521.56,520.17,520.17,4094.0
2023-05-02 11:20:00,520.12,520.44,519.86,519.87,3888.0,520.12,520.44,519.86,519.87,3888.0
2023-05-02 11:25:00,519.85,519.96,519.64,519.79,2900.0,519.85,519.96,519.64,519.79,2900.0
2023-05-02 11:30:00,519.59,520.35,519.02,520.35,4228.0,519.59,520.35,519.02,520.35,4228.0
2023-05-02 11:35:00,520.41,522.15,519.98,522.14,2334.0,520.41,522.15,519.98,522.14,2334.0
2023-05-02 11:40:00,522.39,523.27,522.18,523.27,2941.0,522.39,523.27,522.18,523.27,2941.0
2023-05-02 11:45:00,523.13,524.11,523.0,524.01,3100.0,523.13,524.11,523.0,524.01,3100.0
2023-05-02 11:50:00,524.11,524.58,523.95,524.58,4637.0,524.11,524.58,523.95,524.58,4637.0
2023-05-02 11:55:00,524.76,525.08,523.68,524.27,2800.0,524.76,525.08,523.68,524.27,2800.0
2023-05-02 12:00:00,524.12,524.12,523.7,523.7,300.0,524.12,524.12,523.7,523.7,300.0
2023-05-02 12:05:00,523.83,523.95,523.56,523.57,900.0,523.83,523.95,523.56,523.57,900.0
2023-05-02 12:10:00,523.36,524.71,523.27,524.71,2200.0,523.36,524.71,523.27,524.71,2200.0
2023-05-02 12:15:00,524.47,525.03,524.27,524.89,2116.0,524.47,525.03,524.27,524.89,2116.0
2023-05-02 12:20:00,524.99,525.74,524.99,525.63,1300.0,524.99,525.74,524.99,525.63,1300.0
2023-05-02 12:25:00,525.65,527.11,525.65,526.86,4175.0,525.65,527.11,525.65,526.86,4175.0
2023-05-02 12:30:00,526.73,527.08,526.46,527.06,3010.0,526.73,527.08,526.46,527.06,3010.0
2023-05-02 12:35:00,526.64,527.39,526.64,527.15,1860.0,526.64,527.39,526.64,527.15,1860.0
2023-05-02 12:40:00,527.17,527.49,526.82,526.84,4213.0,527.17,527.49,526.82,526.84,4213.0
2023-05-02 12:45:00,526.85,527.16,526.36,526.38,1600.0,526.85,527.16,526.36,526.38,1600.0
2023-05-02 12:50:00,526.58,527.48,526.57,527.04,2000.0,526.58,527.48,526.57,527.04,2000.0
2023-05-02 12:55:00,527.08,527.84,527.08,527.34,2928.0,527.08,527.84,527.08,527.34,2928.0
2023-05-02 13:00:00,527.61,528.44,527.6,528.22,1800.0,527.61,528.44,527.6,528.22,1800.0
2023-05-02 13:05:00,528.29,528.74,528.29,528.72,700.0,528.29,528.74,528.29,528.72,700.0
2023-05-02 13:10:00,528.72,529.27,528.72,529.27,1300.0,528.72,529.27,528.72,529.27,1300.0
2023-05-02 13:15:00,529.46,529.93,529.3,529.57,1700.0,529.46,529.93,529.3,529.57,1700.0
2023-05-02 13:20:00,529.83,530.18,529.52,530.18,1100.0,529.83,530.18,529.52,530.18,1100.0
2023-05-02 13:25:00,529.94,531.07,529.87,529.88,2000.0,529.94,531.07,529.87,529.88,2000.0
2023-05-02 13:30:00,530.25,530.3,529.9,529.9,1164.0,530.25,530.3,529.9,529.9,1164.0
2023-05-02 13:35:00,529.9,530.48,529.9,530.47,651.0,529.9,530.48,529.9,530.47,651.0
2023-05-02 13:40:00,530.31,530.72,530.27,530.65,400.0,530.31,530.72,530.27,530.65,400.0
2023-05-02 13:45:00,530.65,530.81,530.31,530.58,1800.0,530.65,530.81,530.31,530.58,1800.0
2023-05-02 13:50:00,530.81,530.81,529.48,529.81,3203.0,530.81,530.81,529.48,529.81,3203.0
2023-05-02 13:55:00,529.58,529.96,529.17,529.22,3891.0,529.58,529.96,529.17,529.22,3891.0
2023-05-02 14:00:00,529.09,529.09,528.08,528.48,3766.0,529.09,529.09,528.08,528.48,3766.0
2023-05-02 14:05:00,528.67,528.71,528.21,528.4,979.0,528.67,528.71,528.21,528.4,979.0
2023-05-02 14:10:00,528.25,528.25,527.18,527.18,5700.0,528.25,528.25,527.18,527.18,5700.0
2023-05-02 14:15:00,527.2,527.56,526.15,527.54,2844.0,527.2,527.56,526.15,527.54,2844.0
2023-05-02 14:20:00,527.88,528.18,527.88,527.9,1473.0,527.88,528.18,527.88,527.9,1473.0
2023-05-02 14:25:00,527.91,527.91,527.22,527.91,3289.0,527.91,527.91,527.22,527.91,3289.0
2023-05-02 14:30:00,527.92,528.18,527.87,527.88,900.0,527.92,528.18,527.87,527.88,900.0
2023-05-02 14:35:00,528.15,529.32,528.15,529.32,1235.0,528.15,529.32,528.15,529.32,1235.0
2023-05-02 14:40:00,529.23,529.23,528.99,529.21,1500.0,529.23,529.23,528.99,529.21,1500.0
2023-05-02 14:45:00,529.45,530.4,529.4,530.24,2300.0,529.45,530.4,529.4,530.24,2300.0
2023-05-02 14:50:00,530.22,530.49,530.14,530.28,2900.0,530.22,530.49,530.14,530.28,2900.0
2023-05-02 14:55:00,530.07,530.65,530.07,530.56,1700.0,530.07,530.65,530.07,530.56,1700.0
2023-05-02 15:00:00,530.59,530.85,529.93,530.08,2195.0,530.59,530.85,529.93,530.08,2195.0
2023-05-02 15:05:00,530.08,530.42,529.26,529.31,4900.0,530.08,530.42,529.26,529.31,4900.0
2023-05-02 15:10:00,529.34,530.21,529.27,529.84,4607.0,529.34,530.21,529.27,529.84,4607.0
2023-05-02 15:15:00,529.84,530.94,529.74,530.94,2970.0,529.84,530.94,529.74,530.94,2970.0
2023-05-02 15:20:00,531.1,531.63,530.94,531.43,2814.0,531.1,531.63,530.94,531.43,2814.0
2023-05-02 15:25:00,531.6,532.36,531.53,532.19,2746.0,531.6,532.36,531.53,532.19,2746.0
2023-05-02 15:30:00,532.22,532.22,531.08,531.11,6485.0,532.22,532.22,531.08,531.11,6485.0
2023-05-02 15:35:00,531.38,532.46,531.38,532.21,6671.0,531.38,532.46,531.38,532.21,6671.0
2023-05-02 15:40:00,532.12,532.48,531.54,532.09,6585.0,532.12,532.48,531.54,532.09,6585.0
2023-05-02 15:45:00,531.93,531.93,531.08,531.55,6625.0,531.93,531.93,531.08,531.55,6625.0
2023-05-02 15:50:00,531.33,532.24,531.05,531.24,11867.0,531.33,532.24,531.05,531.24,11867.0
2023-05-02 15:55:00,530.58,531.24,529.88,531.01,27748.0,530.58,531.24,529.88,531.01,27748.0
2023-05-03 09:30:00,519.78,521.16,519.34,519.34,21246.0,519.78,521.16,519.34,519.34,21246.0
2023-05-03 09:35:00,519.3,520.01,514.18,514.85,19695.0,519.3,520.01,514.18,514.85,19695.0
2023-05-03 09:40:00,514.84,518.8,512.86,518.39,15229.0,514.84,518.8,512.86,518.39,15229.0
2023-05-03 09:45:00,518.29,521.57,518.28,520.92,16467.0,518.29,521.57,518.28,520.92,16467.0
2023-05-03 09:50:00,520.95,523.43,520.4,522.88,14086.0,520.95,523.43,520.4,522.88,14086.0
2023-05-03 09:55:00,522.84,526.0,522.53,525.23,4521.0,522.84,526.0,522.53,525.23,4521.0
2023-05-03 10:00:00,525.23,527.65,525.23,525.93,11328.0,525.23,527.65,525.23,525.93,11328.0
2023-05-03 10:05:00,526.54,526.8,525.22,526.34,6637.0,526.54,526.8,525.22,526.34,6637.0
2023-05-03 10:10:00,526.28,526.87,525.37,525.58,8353.0,526.28,526.87,525.37,525.58,8353.0
2023-05-03 10:15:00,525.37,525.37,524.45,524.91,4091.0,525.37,525.37,524.45,524.91,4091.0
2023-05-03 10:20:00,524.9,524.92,522.77,523.02,7732.0,524.9,524.92,522.77,523.02,7732.0
2023-05-03 10:25:00,522.7,522.82,521.7,522.17,7028.0,522.7,522.82,521.7,522.17,7028.0
2023-05-03 10:30:00,522.62,524.28,522.62,524.27,2243.0,522.62,524.28,522.62,524.27,2243.0
2023-05-03 10:35:00,524.51,525.1,524.21,524.4,3911.0,524.51,525.1,524.21,524.4,3911.0
2023-05-03 10:40:00,524.5,525.64,524.04,525.44,5744.0,524.5,525.64,524.04,525.44,5744.0
2023-05-03 10:45:00,525.59,527.07,525.22,526.76,10128.0,525.59,527.07,525.22,526.76,10128.0
2023-05-03 10:50:00,526.98,528.57,526.82,528.57,4897.0,526.98,528.57,526.82,528.57,4897.0
2023-05-03 10:55:00,527.7,527.7,525.66,525.98,3337.0,527.7,527.7,525.66,525.98,3337.0
2023-05-03 11:00:00,525.96,526.69,525.75,526.49,2153.0,525.96,526.69,525.75,526.49,2153.0
2023-05-03 11:05:00,525.89,526.16,525.79,525.9,1400.0,525.89,526.16,525.79,525.9,1400.0
2023-05-03 11:10:00,525.85,526.2,525.7,526.08,3717.0,525.85,526.2,525.7,526.08,3717.0
2023-05-03 11:15:00,525.95,525.95,525.04,525.04,1000.0,525.95,525.95,525.04,525.04,1000.0
2023-05-03 11:20:00,525.7,526.27,525.55,525.66,4903.0,525.7,526.27,525.55,525.66,4903.0
2023-05-03 11:25:00,525.87,525.96,524.53,524.75,2150.0,525.87,525.96,524.53,524.75,2150.0
2023-05-03 11:30:00,524.61,524.62,524.35,524.59,1200.0,524.61,524.62,524.35,524.59,1200.0
2023-05-03 11:35:00,524.47,525.27,524.25,525.09,2400.0,524.47,525.27,524.25,525.09,2400.0
2023-05-03 11:40:00,525.2,525.67,525.04,525.52,2673.0,525.2,525.67,525.04,525.52,2673.0
2023-05-03 11:45:00,525.34,526.02,525.34,525.5,1600.0,525.34,526.02,525.34,525.5,1600.0
2023-05-03 11:50:00,525.5,526.38,525.45,526.38,1752.0,525.5,526.38,525.45,526.38,1752.0
2023-05-03 11:55:00,526.13,526.47,525.76,526.01,1837.0,526.13,526.47,525.76,526.01,1837.0
2023-05-03 12:00:00,525.88,526.53,525.79,526.53,1567.0,525.88,526.53,525.79,526.53,1567.0
2023-05-03 12:05:00,526.93,526.93,526.36,526.36,1800.0,526.93,526.93,526.36,526.36,1800.0
2023-05-03 12:10:00,526.46,526.46,526.46,526.46,100.0,526.46,526.46,526.46,526.46,100.0
2023-05-03 12:15:00,526.52,526.52,526.5,526.5,200.0,526.52,526.52,526.5,526.5,200.0
2023-05-03 12:20:00,526.49,526.49,526.04,526.04,2190.0,526.49,526.49,526.04,526.04,2190.0
2023-05-03 12:25:00,525.94,527.4,525.94,527.4,3157.0,525.94,527.4,525.94,527.4,3157.0
2023-05-03 12:30:00,527.64,527.98,527.32,527.58,1194.0,527.64,527.98,527.32,527.58,1194.0
2023-05-03 12:35:00,527.28,527.28,526.86,526.95,1216.0,527.28,527.28,526.86,526.95,1216.0
2023-05-03 12:40:00,527.05,527.12,526.79,527.12,800.0,527.05,527.12,526.79,527.12,800.0
2023-05-03 12:45:00,527.14,527.38,526.63,526.63,2036.0,527.14,527.38,526.63,526.63,2036.0
2023-05-03 12:50:00,526.73,527.27,526.72,527.11,1500.0,526.73,527.27,526.72,527.11,1500.0
2023-05-03 12:55:00,527.47,527.56,527.25,527.25,1100.0,527.47,527.56,527.25,527.25,1100.0
2023-05-03 13:00:00,527.24,527.51,527.24,527.42,500.0,527.24,527.51,527.24,527.42,500.0
2023-05-03 13:05:00,527.44,527.44,526.84,527.17,1796.0,527.44,527.44,526.84,527.17,1796.0
2023-05-03 13:10:00,527.0,527.48,526.99,527.22,1900.0,527.0,527.48,526.99,527.22,1900.0
2023-05-03 13:15:00,527.01,527.43,526.97,527.0,2561.0,527.01,527.43,526.97,527.0,2561.0
2023-05-03 13:20:00,527.11,527.64,527.06,527.64,1643.0,527.11,527.64,527.06,527.64,1643.0
2023-05-03 13:25:00,527.92,528.48,527.85,528.3,800.0,527.92,528.48,527.85,528.3,800.0
2023-05-03 13:30:00,528.67,528.67,528.19,528.19,1200.0,528.67,528.67,528.19,528.19,1200.0
2023-05-03 13:35:00,528.4,528.4,528.07,528.07,1100.0,528.4,528.4,528.07,528.07,1100.0
2023-05-03 13:40:00,528.12,528.84,528.12,528.84,3461.0,528.12,528.84,528.12,528.84,3461.0
2023-05-03 13:45:00,528.72,528.72,528.09,528.42,3428.0,528.72,528.72,528.09,528.42,3428.0
2023-05-03 13:50:00,528.19,528.31,527.23,527.23,1238.0,528.19,528.31,527.23,527.23,1238.0
2023-05-03 13:55:00,527.32,527.84,527.31,527.84,1769.0,527.32,527.84,527.31,527.84,1769.0
2023-05-03 14:00:00,527.84,527.84,526.51,526.73,2927.0,527.84,527.84,526.51,526.73,2927.0
2023-05-03 14:05:00,527.81,527.83,527.02,527.68,1706.0,527.81,527.83,527.02,527.68,1706.0
2023-05-03 14:10:00,527.14,527.15,526.69,526.99,1300.0,527.14,527.15,526.69,526.99,1300.0
2023-05-03 14:15:00,527.31,528.0,527.31,528.0,400.0,527.31,528.0,527.31,528.0,400.0
2023-05-03 14:20:00,528.38,529.18,528.1,529.12,3500.0,528.38,529.18,528.1,529.12,3500.0
2023-05-03 14:25:00,528.87,529.56,526.99,527.0,4587.0,528.87,529.56,526.99,527.0,4587.0
2023-05-03 14:30:00,526.91,527.14,526.17,526.17,3567.0,526.91,527.14,526.17,526.17,3567.0
2023-05-03 14:35:00,525.61,526.37,524.05,526.37,10180.0,525.61,526.37,524.05,526.37,10180.0
2023-05-03 14:40:00,527.16,527.41,525.18,525.42,6000.0,527.16,527.41,525.18,525.42,6000.0
2023-05-03 14:45:00,525.73,526.39,525.72,526.04,2500.0,525.73,526.39,525.72,526.04,2500.0
2023-05-03 14:50:00,525.95,526.48,524.83,525.79,2800.0,525.95,526.48,524.83,525.79,2800.0
2023-05-03 14:55:00,525.79,526.58,525.64,526.26,2900.0,525.79,526.58,525.64,526.26,2900.0
2023-05-03 15:00:00,526.75,526.99,526.02,526.11,1737.0,526.75,526.99,526.02,526.11,1737.0
2023-05-03 15:05:00,526.95,527.26,525.69,526.02,1700.0,526.95,527.26,525.69,526.02,1700.0
2023-05-03 15:10:00,525.6,525.6,524.17,524.73,4379.0,525.6,525.6,524.17,524.73,4379.0
2023-05-03 15:15:00,524.17,526.18,524.12,525.49,2950.0,524.17,526.18,524.12,525.49,2950.0
2023-05-03 15:20:00,525.24,525.8,524.38,525.53,2480.0,525.24,525.8,524.38,525.53,2480.0
2023-05-03 15:25:00,525.58,525.9,524.3,524.37,2785.0,525.58,525.9,524.3,524.37,2785.0
2023-05-03 15:30:00,524.11,524.25,523.24,524.1,6113.0,524.11,524.25,523.24,524.1,6113.0
2023-05-03 15:35:00,524.49,525.48,524.3,525.48,3382.0,524.49,525.48,524.3,525.48,3382.0
2023-05-03 15:40:00,524.8,525.12,524.23,524.73,6707.0,524.8,525.12,524.23,524.73,6707.0
2023-05-03 15:45:00,524.69,525.21,524.34,524.97,6823.0,524.69,525.21,524.34,524.97,6823.0
2023-05-03 15:50:00,525.1,525.49,523.57,524.95,10121.0,525.1,525.49,523.57,524.95,10121.0
2023-05-03 15:55:00,524.65,524.65,522.8,523.22,26126.0,524.65,524.65,522.8,523.22,26126.0
2023-05-04 09:30:00,523.21,524.26,522.35,524.26,5882.0,523.21,524.26,522.35,524.26,5882.0
2023-05-04 09:35:00,523.19,524.26,522.47,522.47,1100.0,523.19,524.26,522.47,522.47,1100.0
2023-05-04 09:40:00,522.35,522.35,521.17,521.17,902.0,522.35,522.35,521.17,521.17,902.0
2023-05-04 09:45:00,520.69,520.69,519.28,520.43,4400.0,520.69,520.69,519.28,520.43,4400.0
2023-05-04 09:50:00,521.18,521.85,521.18,521.77,886.0,521.18,521.85,521.18,521.77,886.0
2023-05-04 09:55:00,521.77,521.77,521.28,521.28,1364.0,521.77,521.77,521.28,521.28,1364.0
2023-05-04 10:00:00,520.1,520.59,520.09,520.4,500.0,520.1,520.59,520.09,520.4,500.0
2023-05-04 10:05:00,520.19,521.27,520.19,521.27,1637.0,520.19,521.27,520.19,521.27,1637.0
2023-05-04 10:10:00,520.98,521.47,520.78,520.78,1407.0,520.98,521.47,520.78,520.78,1407.0
2023-05-04 10:15:00,521.19,521.47,520.16,521.47,1000.0,521.19,521.47,520.16,521.47,1000.0
2023-05-04 10:20:00,521.28,521.29,520.27,520.27,600.0,521.28,521.29,520.27,520.27,600.0
2023-05-04 10:25:00,520.12,520.12,519.63,519.63,1247.0,520.12,520.12,519.63,519.63,1247.0
2023-05-04 10:30:00,519.38,519.5,519.37,519.38,501.0,519.38,519.5,519.37,519.38,501.0
2023-05-04 10:35:00,519.38,519.97,518.72,519.28,3225.0,519.38,519.97,518.72,519.28,3225.0
2023-05-04 10:40:00,519.25,519.28,518.37,518.37,2037.0,519.25,519.28,518.37,518.37,2037.0
2023-05-04 10:45:00,518.01,520.04,517.46,519.06,6097.0,518.01,520.04,517.46,519.06,6097.0
2023-05-04 10:50:00,518.12,518.12,516.46,517.63,6476.0,518.12,518.12,516.46,517.63,6476.0
2023-05-04 10:55:00,517.53,517.73,516.02,516.32,1242.0,517.53,517.73,516.02,516.32,1242.0
2023-05-04 11:00:00,516.04,516.42,515.51,515.51,3206.0,516.04,516.42,515.51,515.51,3206.0
2023-05-04 11:05:00,515.86,516.95,515.42,516.95,3200.0,515.86,516.95,515.42,516.95,3200.0
2023-05-04 11:10:00,517.0,517.16,516.39,517.14,3269.0,517.0,517.16,516.39,517.14,3269.0
2023-05-04 11:15:00,517.51,517.51,516.44,516.44,900.0,517.51,517.51,516.44,516.44,900.0
2023-05-04 11:20:00,516.37,516.37,515.57,515.57,2650.0,516.37,516.37,515.57,515.57,2650.0
2023-05-04 11:25:00,515.48,515.62,514.84,514.84,7760.0,515.48,515.62,514.84,514.84,7760.0
2023-05-04 11:30:00,514.51,514.8,514.01,514.8,1110.0,514.51,514.8,514.01,514.8,1110.0
2023-05-04 11:35:00,514.19,514.74,514.0,514.1,4600.0,514.19,514.74,514.0,514.1,4600.0
2023-05-04 11:40:00,514.08,514.23,513.51,513.58,2900.0,514.08,514.23,513.51,513.58,2900.0
2023-05-04 11:45:00,513.37,514.89,513.34,514.89,21964.0,513.37,514.89,513.34,514.89,21964.0
2023-05-04 11:50:00,514.74,515.83,514.7,515.58,20704.0,514.74,515.83,514.7,515.58,20704.0
2023-05-04 11:55:00,515.13,515.8,515.13,515.68,2411.0,515.13,515.8,515.13,515.68,2411.0
2023-05-04 12:00:00,515.32,515.44,514.41,514.44,4300.0,515.32,515.44,514.41,514.44,4300.0
2023-05-04 12:05:00,514.25,514.25,513.86,514.04,1800.0,514.25,514.25,513.86,514.04,1800.0
2023-05-04 12:10:00,514.06,514.22,513.79,513.79,1420.0,514.06,514.22,513.79,513.79,1420.0
2023-05-04 12:15:00,513.66,513.78,513.32,513.43,2900.0,513.66,513.78,513.32,513.43,2900.0
2023-05-04 12:20:00,513.62,513.69,513.43,513.68,2472.0,513.62,513.69,513.43,513.68,2472.0
2023-05-04 12:25:00,513.66,513.66,513.06,513.18,1900.0,513.66,513.66,513.06,513.18,1900.0
2023-05-04 12:30:00,513.5,513.54,512.91,512.91,700.0,513.5,513.54,512.91,512.91,700.0
2023-05-04 12:35:00,512.83,512.98,512.82,512.82,962.0,512.83,512.98,512.82,512.82,962.0
2023-05-04 12:40:00,512.94,512.94,512.13,512.13,1700.0,512.94,512.94,512.13,512.13,1700.0
2023-05-04 12:45:00,511.86,512.8,511.71,512.8,1500.0,511.86,512.8,511.71,512.8,1500.0
2023-05-04 12:50:00,513.25,513.52,513.2,513.2,400.0,513.25,513.52,513.2,513.2,400.0
2023-05-04 12:55:00,513.01,513.85,513.01,513.66,2171.0,513.01,513.85,513.01,513.66,2171.0
2023-05-04 13:00:00,514.0,514.32,513.73,514.32,2476.0,514.0,514.32,513.73,514.32,2476.0
2023-05-04 13:05:00,514.94,515.24,514.32,514.51,6946.0,514.94,515.24,514.32,514.51,6946.0
2023-05-04 13:10:00,514.18,514.18,513.89,513.89,800.0,514.18,514.18,513.89,513.89,800.0
2023-05-04 13:15:00,514.03,514.25,513.95,514.0,1700.0,514.03,514.25,513.95,514.0,1700.0
2023-05-04 13:20:00,514.1,514.45,514.09,514.21,2400.0,514.1,514.45,514.09,514.21,2400.0
2023-05-04 13:25:00,513.9,514.15,513.74,514.02,5000.0,513.9,514.15,513.74,514.02,5000.0
2023-05-04 13:30:00,514.21,514.3,514.04,514.28,1820.0,514.21,514.3,514.04,514.28,1820.0
2023-05-04 13:35:00,514.13,515.17,514.05,514.62,3880.0,514.13,515.17,514.05,514.62,3880.0
2023-05-04 13:40:00,514.81,515.61,514.8,515.25,5442.0,514.81,515.61,514.8,515.25,5442.0
2023-05-04 13:45:00,514.95,515.11,514.36,514.58,1802.0,514.95,515.11,514.36,514.58,1802.0
2023-05-04 13:50:00,514.37,514.37,513.91,514.19,1800.0,514.37,514.37,513.91,514.19,1800.0
2023-05-04 13:55:00,514.69,515.0,514.69,515.0,200.0,514.69,515.0,514.69,515.0,200.0
2023-05-04 14:00:00,514.37,514.37,514.0,514.1,2200.0,514.37,514.37,514.0,514.1,2200.0
2023-05-04 14:05:00,514.15,514.15,513.96,514.02,2159.0,514.15,514.15,513.96,514.02,2159.0
2023-05-04 14:10:00,513.67,514.02,513.66,513.73,1400.0,513.67,514.02,513.66,513.73,1400.0
2023-05-04 14:15:00,513.72,513.9,513.34,513.35,2350.0,513.72,513.9,513.34,513.35,2350.0
2023-05-04 14:20:00,513.79,514.19,513.53,513.84,1461.0,513.79,514.19,513.53,513.84,1461.0
2023-05-04 14:25:00,513.48,513.56,513.23,513.27,3516.0,513.48,513.56,513.23,513.27,3516.0
2023-05-04 14:30:00,513.15,513.17,512.47,513.17,1700.0,513.15,513.17,512.47,513.17,1700.0
2023-05-04 14:35:00,513.42,514.17,513.04,513.04,2000.0,513.42,514.17,513.04,513.04,2000.0
2023-05-04 14:40:00,513.6,513.6,513.2,513.39,979.0,513.6,513.6,513.2,513.39,979.0
2023-05-04 14:45:00,513.47,513.47,512.79,512.83,2750.0,513.47,513.47,512.79,512.83,2750.0
2023-05-04 14:50:00,512.84,512.84,512.84,512.84,100.0,512.84,512.84,512.84,512.84,100.0
2023-05-04 14:55:00,512.62,513.18,512.62,513.18,2500.0,512.62,513.18,512.62,513.18,2500.0
2023-05-04 15:00:00,513.51,513.97,513.51,513.83,2070.0,513.51,513.97,513.51,513.83,2070.0
2023-05-04 15:05:00,513.73,513.81,513.34,513.5,5280.0,513.73,513.81,513.34,513.5,5280.0
2023-05-04 15:10:00,513.12,513.24,511.73,511.73,6126.0,513.12,513.24,511.73,511.73,6126.0
2023-05-04 15:15:00,511.46,511.79,511.19,511.71,5595.0,511.46,511.79,511.19,511.71,5595.0
2023-05-04 15:20:00,511.59,513.34,511.58,513.33,7238.0,511.59,513.34,511.58,513.33,7238.0
2023-05-04 15:25:00,513.33,513.69,512.96,513.69,4802.0,513.33,513.69,512.96,513.69,4802.0
2023-05-04 15:30:00,513.72,513.73,513.37,513.62,1356.0,513.72,513.73,513.37,513.62,1356.0
2023-05-04 15:35:00,513.86,515.0,513.72,514.77,3609.0,513.86,515.0,513.72,514.77,3609.0
2023-05-04 15:40:00,514.78,514.9,513.84,513.84,8324.0,514.78,514.9,513.84,513.84,8324.0
2023-05-04 15:45:00,513.2,514.34,513.2,514.24,12461.0,513.2,514.34,513.2,514.24,12461.0
2023-05-04 15:50:00,514.11,514.74,513.98,514.46,18482.0,514.11,514.74,513.98,514.46,18482.0
2023-05-04 15:55:00,514.16,514.38,513.71,514.04,15012.0,514.16,514.38,513.71,514.04,15012.0
2023-05-05 09:30:00,516.66,522.18,516.66,521.25,14847.0,516.66,522.18,516.66,521.25,14847.0
2023-05-05 09:35:00,521.26,521.26,518.8,520.08,2553.0,521.26,521.26,518.8,520.08,2553.0
2023-05-05 09:40:00,520.07,520.61,520.01,520.41,1500.0,520.07,520.61,520.01,520.41,1500.0
2023-05-05 09:45:00,520.19,521.71,520.01,521.28,3795.0,520.19,521.71,520.01,521.28,3795.0
2023-05-05 09:50:00,521.45,521.45,519.99,520.66,1900.0,521.45,521.45,519.99,520.66,1900.0
2023-05-05 09:55:00,520.78,521.06,520.0,520.13,1797.0,520.78,521.06,520.0,520.13,1797.0
2023-05-05 10:00:00,520.47,522.03,520.47,522.02,3300.0,520.47,522.03,520.47,522.02,3300.0
2023-05-05 10:05:00,522.57,523.27,522.12,522.97,2500.0,522.57,523.27,522.12,522.97,2500.0
2023-05-05 10:10:00,522.95,522.97,522.45,522.94,4230.0,522.95,522.97,522.45,522.94,4230.0
2023-05-05 10:15:00,522.84,523.06,522.64,522.66,1100.0,522.84,523.06,522.64,522.66,1100.0
2023-05-05 10:20:00,522.32,522.44,522.29,522.44,500.0,522.32,522.44,522.29,522.44,500.0
2023-05-05 10:25:00,522.44,522.44,521.45,522.0,2675.0,522.44,522.44,521.45,522.0,2675.0
2023-05-05 10:30:00,522.45,522.45,522.22,522.38,1150.0,522.45,522.45,522.22,522.38,1150.0
2023-05-05 10:35:00,522.31,522.59,521.75,521.92,1300.0,522.31,522.59,521.75,521.92,1300.0
2023-05-05 10:40:00,521.8,521.8,521.36,521.41,800.0,521.8,521.8,521.36,521.41,800.0
2023-05-05 10:45:00,521.15,521.5,521.0,521.02,5107.0,521.15,521.5,521.0,521.02,5107.0
2023-05-05 10:50:00,520.96,521.13,520.33,520.52,2000.0,520.96,521.13,520.33,520.52,2000.0
2023-05-05 10:55:00,520.31,520.5,519.04,519.04,1400.0,520.31,520.5,519.04,519.04,1400.0
2023-05-05 11:00:00,518.43,519.07,518.43,518.62,1705.0,518.43,519.07,518.43,518.62,1705.0
2023-05-05 11:05:00,518.59,518.91,518.15,518.27,2932.0,518.59,518.91,518.15,518.27,2932.0
2023-05-05 11:10:00,517.38,517.97,517.23,517.54,1699.0,517.38,517.97,517.23,517.54,1699.0
2023-05-05 11:15:00,517.54,517.75,517.33,517.35,2990.0,517.54,517.75,517.33,517.35,2990.0
2023-05-05 11:20:00,517.51,517.69,516.87,517.65,3219.0,517.51,517.69,516.87,517.65,3219.0
2023-05-05 11:25:00,517.43,517.83,517.43,517.82,2088.0,517.43,517.83,517.43,517.82,2088.0
2023-05-05 11:30:00,518.04,518.31,517.77,517.94,1262.0,518.04,518.31,517.77,517.94,1262.0
2023-05-05 11:35:00,517.9,517.9,517.61,517.63,800.0,517.9,517.9,517.61,517.63,800.0
2023-05-05 11:40:00,517.35,517.83,517.17,517.17,2046.0,517.35,517.83,517.17,517.17,2046.0
2023-05-05 11:45:00,517.25,517.33,517.01,517.01,600.0,517.25,517.33,517.01,517.01,600.0
2023-05-05 11:50:00,517.02,517.3,516.76,516.76,1400.0,517.02,517.3,516.76,516.76,1400.0
2023-05-05 11:55:00,516.63,516.92,516.4,516.92,1300.0,516.63,516.92,516.4,516.92,1300.0
2023-05-05 12:00:00,517.28,517.33,516.55,516.67,1700.0,517.28,517.33,516.55,516.67,1700.0
2023-05-05 12:05:00,516.42,516.72,516.28,516.72,900.0,516.42,516.72,516.28,516.72,900.0
2023-05-05 12:10:00,516.61,516.64,516.34,516.47,1100.0,516.61,516.64,516.34,516.47,1100.0
2023-05-05 12:15:00,516.27,516.49,516.27,516.3,700.0,516.27,516.49,516.27,516.3,700.0
2023-05-05 12:20:00,516.37,517.37,516.36,517.25,2500.0,516.37,517.37,516.36,517.25,2500.0
2023-05-05 12:25:00,517.46,517.53,517.46,517.53,700.0,517.46,517.53,517.46,517.53,700.0
2023-05-05 12:30:00,517.73,518.76,517.67,518.76,2466.0,517.73,518.76,517.67,518.76,2466.0
2023-05-05 12:35:00,518.76,519.06,518.76,518.9,1500.0,518.76,519.06,518.76,518.9,1500.0
2023-05-05 12:40:00,519.02,519.72,519.02,519.72,2125.0,519.02,519.72,519.02,519.72,2125.0
2023-05-05 12:45:00,519.55,519.55,517.75,517.75,1900.0,519.55,519.55,517.75,517.75,1900.0
2023-05-05 12:50:00,517.88,518.18,517.75,517.85,1729.0,517.88,518.18,517.75,517.85,1729.0
2023-05-05 12:55:00,517.54,517.63,517.07,517.12,5625.0,517.54,517.63,517.07,517.12,5625.0
2023-05-05 13:00:00,517.48,517.51,516.71,516.71,2750.0,517.48,517.51,516.71,516.71,2750.0
2023-05-05 13:05:00,516.91,516.91,516.49,516.49,600.0,516.91,516.91,516.49,516.49,600.0
2023-05-05 13:10:00,516.79,517.49,516.79,517.3,2288.0,516.79,517.49,516.79,517.3,2288.0
2023-05-05 13:15:00,517.38,518.29,517.38,518.18,4826.0,517.38,518.29,517.38,518.18,4826.0
2023-05-05 13:20:00,518.34,519.29,518.34,519.05,1800.0,518.34,519.29,518.34,519.05,1800.0
2023-05-05 13:25:00,519.25,519.92,519.25,519.7,2400.0,519.25,519.92,519.25,519.7,2400.0
2023-05-05 13:30:00,519.82,519.99,519.58,519.58,900.0,519.82,519.99,519.58,519.58,900.0
2023-05-05 13:35:00,519.46,519.46,518.97,518.97,1346.0,519.46,519.46,518.97,518.97,1346.0
2023-05-05 13:40:00,519.06,519.39,518.77,519.03,1990.0,519.06,519.39,518.77,519.03,1990.0
2023-05-05 13:45:00,519.11,519.16,518.92,519.08,1213.0,519.11,519.16,518.92,519.08,1213.0
2023-05-05 13:50:00,519.32,519.32,518.95,519.26,1342.0,519.32,519.32,518.95,519.26,1342.0
2023-05-05 13:55:00,519.14,519.15,517.98,518.07,5260.0,519.14,519.15,517.98,518.07,5260.0
2023-05-05 14:00:00,517.95,519.04,517.92,518.6,5401.0,517.95,519.04,517.92,518.6,5401.0
2023-05-05 14:05:00,518.61,518.8,518.61,518.72,500.0,518.61,518.8,518.61,518.72,500.0
2023-05-05 14:10:00,518.93,518.98,518.12,518.13,1300.0,518.93,518.98,518.12,518.13,1300.0
2023-05-05 14:15:00,518.16,518.16,517.39,517.78,900.0,518.16,518.16,517.39,517.78,900.0
2023-05-05 14:20:00,517.51,518.27,517.51,518.26,2476.0,517.51,518.27,517.51,518.26,2476.0
2023-05-05 14:25:00,518.26,518.58,517.99,518.21,3862.0,518.26,518.58,517.99,518.21,3862.0
2023-05-05 14:30:00,518.29,518.52,518.03,518.03,1572.0,518.29,518.52,518.03,518.03,1572.0
2023-05-05 14:35:00,518.3,518.72,518.3,518.72,900.0,518.3,518.72,518.3,518.72,900.0
2023-05-05 14:40:00,518.8,519.69,518.8,519.69,900.0,518.8,519.69,518.8,519.69,900.0
2023-05-05 14:45:00,519.87,520.35,519.73,519.73,5110.0,519.87,520.35,519.73,519.73,5110.0
2023-05-05 14:50:00,519.96,520.06,519.71,520.06,1500.0,519.96,520.06,519.71,520.06,1500.0
2023-05-05 14:55:00,519.86,520.3,519.77,519.77,1936.0,519.86,520.3,519.77,519.77,1936.0
2023-05-05 15:00:00,519.77,520.21,519.39,520.21,2256.0,519.77,520.21,519.39,520.21,2256.0
2023-05-05 15:05:00,520.03,520.04,519.69,519.69,1220.0,520.03,520.04,519.69,519.69,1220.0
2023-05-05 15:10:00,519.78,520.29,519.49,520.21,1900.0,519.78,520.29,519.49,520.21,1900.0
2023-05-05 15:15:00,520.33,520.5,520.28,520.28,763.0,520.33,520.5,520.28,520.28,763.0
2023-05-05 15:20:00,520.13,520.58,520.05,520.42,1300.0,520.13,520.58,520.05,520.42,1300.0
2023-05-05 15:25:00,520.25,520.77,520.13,520.76,2623.0,520.25,520.77,520.13,520.76,2623.0
2023-05-05 15:30:00,520.6,520.74,520.42,520.65,2360.0,520.6,520.74,520.42,520.65,2360.0
2023-05-05 15:35:00,520.7,520.7,520.07,520.29,1857.0,520.7,520.7,520.07,520.29,1857.0
2023-05-05 15:40:00,520.11,520.74,520.09,520.74,2953.0,520.11,520.74,520.09,520.74,2953.0
2023-05-05 15:45:00,520.58,520.81,520.37,520.66,3389.0,520.58,520.81,520.37,520.66,3389.0
2023-05-05 15:50:00,520.51,520.73,520.03,520.12,9877.0,520.51,520.73,520.03,520.12,9877.0
2023-05-05 15:55:00,520.22,520.83,519.89,520.11,22315.0,520.22,520.83,519.89,520.11,22315.0
2023-05-08 09:30:00,522.0,522.58,519.01,519.01,12273.0,522.0,522.58,519.01,519.01,12273.0
2023-05-08 09:35:00,518.32,518.32,516.63,518.09,2402.0,518.32,518.32,516.63,518.09,2402.0
2023-05-08 09:40:00,517.78,518.48,517.71,517.72,800.0,517.78,518.48,517.71,517.72,800.0
2023-05-08 09:45:00,517.2,517.48,514.27,514.27,3473.0,517.2,517.48,514.27,514.27,3473.0
2023-05-08 09:50:00,514.03,515.0,513.95,513.95,2181.0,514.03,515.0,513.95,513.95,2181.0
2023-05-08 09:55:00,514.02,515.77,513.96,515.77,5932.0,514.02,515.77,513.96,515.77,5932.0
2023-05-08 10:00:00,516.74,517.53,516.6,517.44,1200.0,516.74,517.53,516.6,517.44,1200.0
2023-05-08 10:05:00,517.71,518.34,517.15,517.52,4040.0,517.71,518.34,517.15,517.52,4040.0
2023-05-08 10:10:00,517.55,517.55,515.87,516.38,2092.0,517.55,517.55,515.87,516.38,2092.0
2023-05-08 10:15:00,516.22,517.34,516.01,516.99,1516.0,516.22,517.34,516.01,516.99,1516.0
2023-05-08 10:20:00,517.28,517.44,516.38,517.42,3520.0,517.28,517.44,516.38,517.42,3520.0
2023-05-08 10:25:00,517.6,518.0,517.19,517.37,1606.0,517.6,518.0,517.19,517.37,1606.0
2023-05-08 10:30:00,517.14,517.57,516.62,516.62,1700.0,517.14,517.57,516.62,516.62,1700.0
2023-05-08 10:35:00,516.41,516.63,516.12,516.15,1500.0,516.41,516.63,516.12,516.15,1500.0
2023-05-08 10:40:00,516.04,516.34,515.68,515.81,1100.0,516.04,516.34,515.68,515.81,1100.0
2023-05-08 10:45:00,515.6,515.91,514.77,515.15,2828.0,515.6,515.91,514.77,515.15,2828.0
2023-05-08 10:50:00,514.91,515.37,514.85,514.86,1872.0,514.91,515.37,514.85,514.86,1872.0
2023-05-08 10:55:00,514.78,514.92,514.5,514.5,1500.0,514.78,514.92,514.5,514.5,1500.0
2023-05-08 11:00:00,514.69,515.34,514.68,515.34,2325.0,514.69,515.34,514.68,515.34,2325.0
2023-05-08 11:05:00,515.07,515.08,514.33,514.85,1901.0,515.07,515.08,514.33,514.85,1901.0
2023-05-08 11:10:00,515.38,515.73,515.01,515.32,2800.0,515.38,515.73,515.01,515.32,2800.0
2023-05-08 11:15:00,515.81,516.1,515.5,515.5,3150.0,515.81,516.1,515.5,515.5,3150.0
2023-05-08 11:20:00,515.21,515.23,514.5,514.69,1900.0,515.21,515.23,514.5,514.69,1900.0
2023-05-08 11:25:00,514.48,514.8,514.05,514.8,1627.0,514.48,514.8,514.05,514.8,1627.0
2023-05-08 11:30:00,514.5,515.14,514.5,514.69,1074.0,514.5,515.14,514.5,514.69,1074.0
2023-05-08 11:35:00,514.61,514.66,514.5,514.59,600.0,514.61,514.66,514.5,514.59,600.0
2023-05-08 11:40:00,514.67,514.92,514.43,514.64,1011.0,514.67,514.92,514.43,514.64,1011.0
2023-05-08 11:45:00,514.52,514.91,514.4,514.57,2413.0,514.52,514.91,514.4,514.57,2413.0
2023-05-08 11:50:00,514.57,514.98,514.42,514.82,3221.0,514.57,514.98,514.42,514.82,3221.0
2023-05-08 11:55:00,514.78,515.36,514.27,515.34,1430.0,514.78,515.36,514.27,515.34,1430.0
2023-05-08 12:00:00,515.75,515.77,515.1,515.1,2301.0,515.75,515.77,515.1,515.1,2301.0
2023-05-08 12:05:00,514.84,514.91,514.65,514.81,1330.0,514.84,514.91,514.65,514.81,1330.0
2023-05-08 12:10:00,514.81,514.81,514.17,514.32,2162.0,514.81,514.81,514.17,514.32,2162.0
2023-05-08 12:15:00,514.31,515.08,513.94,515.08,2850.0,514.31,515.08,513.94,515.08,2850.0
2023-05-08 12:20:00,515.16,515.16,514.53,514.98,1200.0,515.16,515.16,514.53,514.98,1200.0
2023-05-08 12:25:00,514.83,515.07,514.61,514.89,1400.0,514.83,515.07,514.61,514.89,1400.0
2023-05-08 12:30:00,515.14,515.19,515.0,515.19,600.0,515.14,515.19,515.0,515.19,600.0
2023-05-08 12:35:00,515.22,515.55,515.19,515.55,1600.0,515.22,515.55,515.19,515.55,1600.0
2023-05-08 12:40:00,515.46,515.46,514.77,514.94,2500.0,515.46,515.46,514.77,514.94,2500.0
2023-05-08 12:45:00,515.15,515.38,514.86,515.11,2394.0,515.15,515.38,514.86,515.11,2394.0
2023-05-08 12:50:00,515.31,515.32,515.08,515.08,800.0,515.31,515.32,515.08,515.08,800.0
2023-05-08 12:55:00,514.85,515.08,514.83,515.08,630.0,514.85,515.08,514.83,515.08,630.0
2023-05-08 13:00:00,515.31,515.37,515.14,515.22,3700.0,515.31,515.37,515.14,515.22,3700.0
2023-05-08 13:05:00,515.22,515.27,515.22,515.27,525.0,515.22,515.27,515.22,515.27,525.0
2023-05-08 13:10:00,515.31,516.0,515.29,516.0,1540.0,515.31,516.0,515.29,516.0,1540.0
2023-05-08 13:15:00,515.73,516.24,515.52,515.77,1800.0,515.73,516.24,515.52,515.77,1800.0
2023-05-08 13:20:00,515.9,515.9,515.9,515.9,100.0,515.9,515.9,515.9,515.9,100.0
2023-05-08 13:25:00,516.06,516.17,515.82,515.82,909.0,516.06,516.17,515.82,515.82,909.0
2023-05-08 13:30:00,515.83,516.66,515.82,516.52,2394.0,515.83,516.66,515.82,516.52,2394.0
2023-05-08 13:35:00,516.52,516.81,515.92,516.81,2400.0,516.52,516.81,515.92,516.81,2400.0
2023-05-08 13:40:00,516.62,516.71,516.27,516.34,1687.0,516.62,516.71,516.27,516.34,1687.0
2023-05-08 13:45:00,515.97,516.52,515.61,515.61,1600.0,515.97,516.52,515.61,515.61,1600.0
2023-05-08 13:50:00,515.82,515.82,515.17,515.17,1500.0,515.82,515.82,515.17,515.17,1500.0
2023-05-08 13:55:00,515.2,515.52,515.11,515.11,2336.0,515.2,515.52,515.11,515.11,2336.0
2023-05-08 14:00:00,515.26,515.6,514.87,515.13,1400.0,515.26,515.6,514.87,515.13,1400.0
2023-05-08 14:05:00,514.83,514.92,514.25,514.85,1400.0,514.83,514.92,514.25,514.85,1400.0
2023-05-08 14:10:00,514.69,515.24,514.69,514.69,1050.0,514.69,515.24,514.69,514.69,1050.0
2023-05-08 14:15:00,514.93,515.29,514.8,515.01,1392.0,514.93,515.29,514.8,515.01,1392.0
2023-05-08 14:20:00,515.16,515.64,515.16,515.36,600.0,515.16,515.64,515.16,515.36,600.0
2023-05-08 14:25:00,515.57,515.98,515.4,515.98,1500.0,515.57,515.98,515.4,515.98,1500.0
2023-05-08 14:30:00,516.18,516.18,515.72,515.74,2433.0,516.18,516.18,515.72,515.74,2433.0
2023-05-08 14:35:00,515.68,516.16,515.6,515.94,1741.0,515.68,516.16,515.6,515.94,1741.0
2023-05-08 14:40:00,515.99,515.99,515.99,515.99,100.0,515.99,515.99,515.99,515.99,100.0
2023-05-08 14:45:00,516.19,516.24,515.99,516.24,1500.0,516.19,516.24,515.99,516.24,1500.0
2023-05-08 14:50:00,516.38,516.73,516.14,516.15,1087.0,516.38,516.73,516.14,516.15,1087.0
2023-05-08 14:55:00,516.22,516.73,516.22,516.49,2074.0,516.22,516.73,516.22,516.49,2074.0
2023-05-08 15:00:00,516.41,516.58,516.21,516.58,910.0,516.41,516.58,516.21,516.58,910.0
2023-05-08 15:05:00,516.59,516.92,516.46,516.9,1100.0,516.59,516.92,516.46,516.9,1100.0
2023-05-08 15:10:00,516.82,517.24,516.81,517.1,4000.0,516.82,517.24,516.81,517.1,4000.0
2023-05-08 15:15:00,517.14,517.2,516.97,517.2,900.0,517.14,517.2,516.97,517.2,900.0
2023-05-08 15:20:00,517.24,517.3,516.97,516.97,1900.0,517.24,517.3,516.97,516.97,1900.0
2023-05-08 15:25:00,517.24,517.32,516.84,516.93,1600.0,517.24,517.32,516.84,516.93,1600.0
2023-05-08 15:30:00,517.05,517.05,516.55,516.65,2910.0,517.05,517.05,516.55,516.65,2910.0
2023-05-08 15:35:00,516.61,516.92,516.43,516.55,2611.0,516.61,516.92,516.43,516.55,2611.0
2023-05-08 15:40:00,516.96,517.22,516.44,516.65,3478.0,516.96,517.22,516.44,516.65,3478.0
2023-05-08 15:45:00,516.72,516.98,516.59,516.79,4448.0,516.72,516.98,516.59,516.79,4448.0
2023-05-08 15:50:00,516.71,516.84,515.73,515.92,11407.0,516.71,516.84,515.73,515.92,11407.0
2023-05-08 15:55:00,516.03,516.14,515.45,515.59,20680.0,516.03,516.14,515.45,515.59,20680.0
2023-05-09 09:30:00,510.8,512.92,508.0,510.49,11407.0,510.8,512.92,508.0,510.49,11407.0
2023-05-09 09:35:00,511.07,512.45,510.91,512.24,1385.0,511.07,512.45,510.91,512.24,1385.0
2023-05-09 09:40:00,513.19,514.4,513.19,514.4,900.0,513.19,514.4,513.19,514.4,900.0
2023-05-09 09:45:00,514.36,514.82,512.49,512.49,3100.0,514.36,514.82,512.49,512.49,3100.0
2023-05-09 09:50:00,512.38,513.31,512.38,513.13,1300.0,512.38,513.31,512.38,513.13,1300.0
2023-05-09 09:55:00,513.33,514.34,513.31,514.08,1000.0,513.33,514.34,513.31,514.08,1000.0
2023-05-09 10:00:00,513.76,514.16,512.71,512.98,3602.0,513.76,514.16,512.71,512.98,3602.0
2023-05-09 10:05:00,512.96,513.27,512.34,512.51,3100.0,512.96,513.27,512.34,512.51,3100.0
2023-05-09 10:10:00,512.0,512.03,511.0,511.0,4813.0,512.0,512.03,511.0,511.0,4813.0
2023-05-09 10:15:00,511.0,511.31,510.67,511.31,3201.0,511.0,511.31,510.67,511.31,3201.0
2023-05-09 10:20:00,511.37,511.88,511.31,511.31,2130.0,511.37,511.88,511.31,511.31,2130.0
2023-05-09 10:25:00,511.26,511.37,510.78,510.78,2340.0,511.26,511.37,510.78,510.78,2340.0
2023-05-09 10:30:00,510.9,511.26,510.76,511.1,1700.0,510.9,511.26,510.76,511.1,1700.0
2023-05-09 10:35:00,511.01,511.09,510.63,510.91,3695.0,511.01,511.09,510.63,510.91,3695.0
2023-05-09 10:40:00,511.18,511.18,510.71,510.75,2645.0,511.18,511.18,510.71,510.75,2645.0
2023-05-09 10:45:00,511.0,511.04,510.83,511.03,1967.0,511.0,511.04,510.83,511.03,1967.0
2023-05-09 10:50:00,511.02,512.58,511.0,511.89,5356.0,511.02,512.58,511.0,511.89,5356.0
2023-05-09 10:55:00,511.97,511.97,511.86,511.94,400.0,511.97,511.97,511.86,511.94,400.0
2023-05-09 11:00:00,512.36,512.82,512.36,512.8,1700.0,512.36,512.82,512.36,512.8,1700.0
2023-05-09 11:05:00,512.81,512.85,512.61,512.69,2000.0,512.81,512.85,512.61,512.69,2000.0
2023-05-09 11:10:00,512.7,512.7,512.33,512.61,1300.0,512.7,512.7,512.33,512.61,1300.0
2023-05-09 11:15:00,512.58,513.1,512.58,512.68,1900.0,512.58,513.1,512.58,512.68,1900.0
2023-05-09 11:20:00,512.42,512.74,512.29,512.29,750.0,512.42,512.74,512.29,512.29,750.0
2023-05-09 11:25:00,512.34,512.47,511.82,511.82,1300.0,512.34,512.47,511.82,511.82,1300.0
2023-05-09 11:30:00,511.78,512.48,511.78,512.48,600.0,511.78,512.48,511.78,512.48,600.0
2023-05-09 11:35:00,512.43,512.59,512.18,512.59,1413.0,512.43,512.59,512.18,512.59,1413.0
2023-05-09 11:40:00,512.5,512.5,512.49,512.5,100.0,512.5,512.5,512.49,512.5,100.0
2023-05-09 11:45:00,513.0,513.17,512.58,512.69,1500.0,513.0,513.17,512.58,512.69,1500.0
2023-05-09 11:50:00,512.6,512.6,512.5,512.5,544.0,512.6,512.6,512.5,512.5,544.0
2023-05-09 11:55:00,512.36,512.36,511.67,511.67,1873.0,512.36,512.36,511.67,511.67,1873.0
2023-05-09 12:00:00,511.67,511.67,511.45,511.48,300.0,511.67,511.67,511.45,511.48,300.0
2023-05-09 12:05:00,511.29,511.49,511.24,511.27,711.0,511.29,511.49,511.24,511.27,711.0
2023-05-09 12:10:00,511.45,511.47,510.63,510.64,2324.0,511.45,511.47,510.63,510.64,2324.0
2023-05-09 12:15:00,510.72,511.21,510.71,511.14,1500.0,510.72,511.21,510.71,511.14,1500.0
2023-05-09 12:20:00,510.93,510.93,510.08,510.49,4906.0,510.93,510.93,510.08,510.49,4906.0
2023-05-09 12:25:00,510.44,511.0,510.44,511.0,2305.0,510.44,511.0,510.44,511.0,2305.0
2023-05-09 12:30:00,510.99,511.39,510.95,510.95,1400.0,510.99,511.39,510.95,510.95,1400.0
2023-05-09 12:35:00,510.95,510.95,510.67,510.72,800.0,510.95,510.95,510.67,510.72,800.0
2023-05-09 12:40:00,510.6,511.18,510.6,511.09,1803.0,510.6,511.18,510.6,511.09,1803.0
2023-05-09 12:45:00,510.81,510.81,510.62,510.65,619.0,510.81,510.81,510.62,510.65,619.0
2023-05-09 12:50:00,510.68,510.86,510.05,510.14,2804.0,510.68,510.86,510.05,510.14,2804.0
2023-05-09 12:55:00,510.47,510.65,510.22,510.22,2200.0,510.47,510.65,510.22,510.22,2200.0
2023-05-09 13:00:00,510.24,510.35,510.24,510.29,1233.0,510.24,510.35,510.24,510.29,1233.0
2023-05-09 13:05:00,510.32,510.45,510.18,510.36,1400.0,510.32,510.45,510.18,510.36,1400.0
2023-05-09 13:10:00,510.13,510.48,509.72,510.48,3965.0,510.13,510.48,509.72,510.48,3965.0
2023-05-09 13:15:00,510.58,510.58,509.73,509.74,1523.0,510.58,510.58,509.73,509.74,1523.0
2023-05-09 13:20:00,509.69,510.21,509.63,510.07,3100.0,509.69,510.21,509.63,510.07,3100.0
2023-05-09 13:25:00,510.2,510.55,510.08,510.55,2271.0,510.2,510.55,510.08,510.55,2271.0
2023-05-09 13:30:00,510.77,511.18,510.73,511.08,1618.0,510.77,511.18,510.73,511.08,1618.0
2023-05-09 13:35:00,511.05,511.4,510.96,511.4,1285.0,511.05,511.4,510.96,511.4,1285.0
2023-05-09 13:40:00,511.57,511.92,511.17,511.17,2294.0,511.57,511.92,511.17,511.17,2294.0
2023-05-09 13:45:00,510.94,510.94,510.44,510.8,1611.0,510.94,510.94,510.44,510.8,1611.0
2023-05-09 13:50:00,510.8,510.85,510.45,510.85,1500.0,510.8,510.85,510.45,510.85,1500.0
2023-05-09 13:55:00,510.87,510.88,510.62,510.85,946.0,510.87,510.88,510.62,510.85,946.0
2023-05-09 14:00:00,510.99,510.99,510.58,510.82,1268.0,510.99,510.99,510.58,510.82,1268.0
2023-05-09 14:05:00,510.66,510.76,510.63,510.63,600.0,510.66,510.76,510.63,510.63,600.0
2023-05-09 14:10:00,510.59,510.62,510.13,510.58,3345.0,510.59,510.62,510.13,510.58,3345.0
2023-05-09 14:15:00,510.35,510.58,510.3,510.3,941.0,510.35,510.58,510.3,510.3,941.0
2023-05-09 14:20:00,510.25,510.53,510.25,510.32,1339.0,510.25,510.53,510.25,510.32,1339.0
2023-05-09 14:25:00,510.6,510.62,510.53,510.54,800.0,510.6,510.62,510.53,510.54,800.0
2023-05-09 14:30:00,510.56,510.9,510.55,510.78,1603.0,510.56,510.9,510.55,510.78,1603.0
2023-05-09 14:35:00,510.75,510.75,510.38,510.38,1347.0,510.75,510.75,510.38,510.38,1347.0
2023-05-09 14:40:00,510.37,510.51,510.18,510.18,1100.0,510.37,510.51,510.18,510.18,1100.0
2023-05-09 14:45:00,510.45,510.7,510.34,510.7,1200.0,510.45,510.7,510.34,510.7,1200.0
2023-05-09 14:50:00,510.49,510.49,509.61,509.75,4422.0,510.49,510.49,509.61,509.75,4422.0
2023-05-09 14:55:00,509.73,510.06,509.63,510.04,2425.0,509.73,510.06,509.63,510.04,2425.0
2023-05-09 15:00:00,510.04,510.48,509.82,510.48,3114.0,510.04,510.48,509.82,510.48,3114.0
2023-05-09 15:05:00,510.8,511.19,510.55,511.19,1680.0,510.8,511.19,510.55,511.19,1680.0
2023-05-09 15:10:00,510.94,510.95,510.55,510.83,2252.0,510.94,510.95,510.55,510.83,2252.0
2023-05-09 15:15:00,510.48,510.86,510.36,510.67,2300.0,510.48,510.86,510.36,510.67,2300.0
2023-05-09 15:20:00,510.55,510.69,510.35,510.37,2300.0,510.55,510.69,510.35,510.37,2300.0
2023-05-09 15:25:00,510.3,510.68,510.18,510.39,1711.0,510.3,510.68,510.18,510.39,1711.0
2023-05-09 15:30:00,510.32,510.58,510.0,510.49,2600.0,510.32,510.58,510.0,510.49,2600.0
2023-05-09 15:35:00,510.39,510.39,509.11,509.22,6810.0,510.39,510.39,509.11,509.22,6810.0
2023-05-09 15:40:00,509.25,509.37,508.73,508.73,10588.0,509.25,509.37,508.73,508.73,10588.0
2023-05-09 15:45:00,508.65,508.96,508.57,508.68,8794.0,508.65,508.96,508.57,508.68,8794.0
2023-05-09 15:50:00,508.62,509.55,508.62,509.25,17432.0,508.62,509.55,508.62,509.25,17432.0
2023-05-09 15:55:00,509.0,509.11,508.46,509.1,33442.0,509.0,509.11,508.46,509.1,33442.0
2023-05-10 09:30:00,509.86,512.89,509.86,512.31,14547.0,509.86,512.89,509.86,512.31,14547.0
2023-05-10 09:35:00,510.87,511.95,507.44,507.44,12332.0,510.87,511.95,507.44,507.44,12332.0
2023-05-10 09:40:00,507.44,507.79,505.11,506.0,11742.0,507.44,507.79,505.11,506.0,11742.0
2023-05-10 09:45:00,506.07,506.61,504.73,505.7,6690.0,506.07,506.61,504.73,505.7,6690.0
2023-05-10 09:50:00,505.6,505.6,504.5,504.6,2240.0,505.6,505.6,504.5,504.6,2240.0
2023-05-10 09:55:00,505.04,507.4,504.81,507.37,7586.0,505.04,507.4,504.81,507.37,7586.0
2023-05-10 10:00:00,507.55,507.67,506.29,507.29,10314.0,507.55,507.67,506.29,507.29,10314.0
2023-05-10 10:05:00,507.53,507.53,506.89,507.17,8754.0,507.53,507.53,506.89,507.17,8754.0
2023-05-10 10:10:00,506.89,507.47,506.83,507.14,2475.0,506.89,507.47,506.83,507.14,2475.0
2023-05-10 10:15:00,506.65,506.81,504.76,505.04,5116.0,506.65,506.81,504.76,505.04,5116.0
2023-05-10 10:20:00,504.85,505.29,504.75,505.08,5000.0,504.85,505.29,504.75,505.08,5000.0
2023-05-10 10:25:00,505.05,505.24,504.86,504.88,1468.0,505.05,505.24,504.86,504.88,1468.0
2023-05-10 10:30:00,504.91,505.13,504.61,504.77,3374.0,504.91,505.13,504.61,504.77,3374.0
2023-05-10 10:35:00,504.76,505.08,503.79,504.03,5017.0,504.76,505.08,503.79,504.03,5017.0
2023-05-10 10:40:00,503.96,504.25,502.72,502.96,7080.0,503.96,504.25,502.72,502.96,7080.0
2023-05-10 10:45:00,502.96,503.07,501.55,501.55,9695.0,502.96,503.07,501.55,501.55,9695.0
2023-05-10 10:50:00,501.55,501.57,500.14,500.53,9157.0,501.55,501.57,500.14,500.53,9157.0
2023-05-10 10:55:00,500.2,500.2,498.6,498.81,22192.0,500.2,500.2,498.6,498.81,22192.0
2023-05-10 11:00:00,499.02,499.04,497.48,498.38,22986.0,499.02,499.04,497.48,498.38,22986.0
2023-05-10 11:05:00,498.46,499.8,497.68,499.5,10640.0,498.46,499.8,497.68,499.5,10640.0
2023-05-10 11:10:00,499.5,499.9,499.37,499.52,3105.0,499.5,499.9,499.37,499.52,3105.0
2023-05-10 11:15:00,499.27,500.52,499.21,500.5,4700.0,499.27,500.52,499.21,500.5,4700.0
2023-05-10 11:20:00,500.71,501.63,500.34,500.94,4426.0,500.71,501.63,500.34,500.94,4426.0
2023-05-10 11:25:00,501.31,502.1,501.12,502.1,2651.0,501.31,502.1,501.12,502.1,2651.0
2023-05-10 11:30:00,502.0,502.13,501.28,501.89,3143.0,502.0,502.13,501.28,501.89,3143.0
2023-05-10 11:35:00,501.75,502.16,501.47,501.68,4022.0,501.75,502.16,501.47,501.68,4022.0
2023-05-10 11:40:00,501.67,502.09,501.51,501.59,4457.0,501.67,502.09,501.51,501.59,4457.0
2023-05-10 11:45:00,501.55,501.55,500.9,501.3,4154.0,501.55,501.55,500.9,501.3,4154.0
2023-05-10 11:50:00,501.3,501.36,500.61,500.81,2194.0,501.3,501.36,500.61,500.81,2194.0
2023-05-10 11:55:00,500.78,501.99,500.6,501.77,2800.0,500.78,501.99,500.6,501.77,2800.0
2023-05-10 12:00:00,501.79,501.79,501.19,501.19,2980.0,501.79,501.79,501.19,501.19,2980.0
2023-05-10 12:05:00,501.0,501.06,500.33,500.33,2200.0,501.0,501.06,500.33,500.33,2200.0
2023-05-10 12:10:00,500.3,501.04,500.3,501.01,2436.0,500.3,501.04,500.3,501.01,2436.0
2023-05-10 12:15:00,500.72,500.72,500.29,500.38,1500.0,500.72,500.72,500.29,500.38,1500.0
2023-05-10 12:20:00,500.39,500.67,500.38,500.63,1700.0,500.39,500.67,500.38,500.63,1700.0
2023-05-10 12:25:00,500.65,500.85,500.38,500.82,1967.0,500.65,500.85,500.38,500.82,1967.0
2023-05-10 12:30:00,500.92,501.04,500.51,500.52,2366.0,500.92,501.04,500.51,500.52,2366.0
2023-05-10 12:35:00,500.54,501.78,500.53,501.78,1835.0,500.54,501.78,500.53,501.78,1835.0
2023-05-10 12:40:00,501.58,501.96,501.58,501.78,800.0,501.58,501.96,501.58,501.78,800.0
2023-05-10 12:45:00,501.46,501.5,501.34,501.42,1700.0,501.46,501.5,501.34,501.42,1700.0
2023-05-10 12:50:00,501.34,501.65,501.32,501.38,2898.0,501.34,501.65,501.32,501.38,2898.0
2023-05-10 12:55:00,501.23,501.23,499.73,500.09,5730.0,501.23,501.23,499.73,500.09,5730.0
2023-05-10 13:00:00,499.76,500.51,499.76,500.48,2848.0,499.76,500.51,499.76,500.48,2848.0
2023-05-10 13:05:00,500.51,500.87,500.51,500.52,1448.0,500.51,500.87,500.51,500.52,1448.0
2023-05-10 13:10:00,500.45,500.45,499.86,500.13,1300.0,500.45,500.45,499.86,500.13,1300.0
2023-05-10 13:15:00,500.01,500.28,499.84,499.94,1752.0,500.01,500.28,499.84,499.94,1752.0
2023-05-10 13:20:00,499.76,500.1,499.67,500.05,1600.0,499.76,500.1,499.67,500.05,1600.0
2023-05-10 13:25:00,500.05,500.26,499.91,499.91,900.0,500.05,500.26,499.91,499.91,900.0
2023-05-10 13:30:00,500.03,500.22,499.68,499.68,1600.0,500.03,500.22,499.68,499.68,1600.0
2023-05-10 13:35:00,499.58,499.65,498.64,498.71,2450.0,499.58,499.65,498.64,498.71,2450.0
2023-05-10 13:40:00,498.52,499.3,498.52,499.09,2900.0,498.52,499.3,498.52,499.09,2900.0
2023-05-10 13:45:00,499.12,499.6,499.12,499.55,1200.0,499.12,499.6,499.12,499.55,1200.0
2023-05-10 13:50:00,499.69,500.3,499.6,500.3,1577.0,499.69,500.3,499.6,500.3,1577.0
2023-05-10 13:55:00,500.07,500.66,500.07,500.66,500.0,500.07,500.66,500.07,500.66,500.0
2023-05-10 14:00:00,500.68,500.81,500.45,500.76,1138.0,500.68,500.81,500.45,500.76,1138.0
2023-05-10 14:05:00,500.94,501.41,500.94,501.41,2440.0,500.94,501.41,500.94,501.41,2440.0
2023-05-10 14:10:00,501.33,501.97,501.19,501.78,1645.0,501.33,501.97,501.19,501.78,1645.0
2023-05-10 14:15:00,501.86,501.86,501.86,501.86,100.0,501.86,501.86,501.86,501.86,100.0
2023-05-10 14:20:00,501.87,501.87,501.31,501.34,2500.0,501.87,501.87,501.31,501.34,2500.0
2023-05-10 14:25:00,501.1,502.04,501.1,501.95,1912.0,501.1,502.04,501.1,501.95,1912.0
2023-05-10 14:30:00,501.71,501.87,501.4,501.76,832.0,501.71,501.87,501.4,501.76,832.0
2023-05-10 14:35:00,501.93,502.41,501.92,502.26,3009.0,501.93,502.41,501.92,502.26,3009.0
2023-05-10 14:40:00,502.55,503.45,502.21,503.26,2377.0,502.55,503.45,502.21,503.26,2377.0
2023-05-10 14:45:00,503.18,503.83,503.18,503.78,3151.0,503.18,503.83,503.18,503.78,3151.0
2023-05-10 14:50:00,503.57,503.98,503.57,503.61,2900.0,503.57,503.98,503.57,503.61,2900.0
2023-05-10 14:55:00,503.61,503.97,503.46,503.97,3076.0,503.61,503.97,503.46,503.97,3076.0
2023-05-10 15:00:00,503.9,504.23,503.81,503.95,1700.0,503.9,504.23,503.81,503.95,1700.0
2023-05-10 15:05:00,504.16,504.29,503.95,503.95,3100.0,504.16,504.29,503.95,503.95,3100.0
2023-05-10 15:10:00,504.03,504.42,503.05,503.26,15099.0,504.03,504.42,503.05,503.26,15099.0
2023-05-10 15:15:00,503.18,504.92,502.93,504.92,4126.0,503.18,504.92,502.93,504.92,4126.0
2023-05-10 15:20:00,505.17,506.11,505.17,506.09,2329.0,505.17,506.11,505.17,506.09,2329.0
2023-05-10 15:25:00,506.36,506.49,505.63,505.63,3243.0,506.36,506.49,505.63,505.63,3243.0
2023-05-10 15:30:00,505.47,506.19,505.3,506.04,4204.0,505.47,506.19,505.3,506.04,4204.0
2023-05-10 15:35:00,505.77,506.3,505.63,506.09,3560.0,505.77,506.3,505.63,506.09,3560.0
2023-05-10 15:40:00,506.09,506.17,505.41,505.41,6595.0,506.09,506.17,505.41,505.41,6595.0
2023-05-10 15:45:00,505.43,505.56,504.81,504.81,8255.0,505.43,505.56,504.81,504.81,8255.0
2023-05-10 15:50:00,504.62,504.68,501.73,503.97,16402.0,504.62,504.68,501.73,503.97,16402.0
2023-05-10 15:55:00,503.79,504.92,503.79,504.56,29469.0,503.79,504.92,503.79,504.56,29469.0
2023-05-11 09:30:00,506.06,507.49,504.84,505.89,13537.0,506.06,507.49,504.84,505.89,13537.0
2023-05-11 09:35:00,505.41,505.41,503.58,504.01,4713.0,505.41,505.41,503.58,504.01,4713.0
2023-05-11 09:40:00,504.38,506.01,504.03,504.8,8677.0,504.38,506.01,504.03,504.8,8677.0
2023-05-11 09:45:00,504.8,506.92,504.22,506.21,6296.0,504.8,506.92,504.22,506.21,6296.0
2023-05-11 09:50:00,505.73,507.19,505.56,507.19,8338.0,505.73,507.19,505.56,507.19,8338.0
2023-05-11 09:55:00,507.8,509.7,507.8,508.46,21298.0,507.8,509.7,507.8,508.46,21298.0
2023-05-11 10:00:00,508.66,510.51,508.42,510.38,15727.0,508.66,510.51,508.42,510.38,15727.0
2023-05-11 10:05:00,510.68,510.68,509.67,510.46,6056.0,510.68,510.68,509.67,510.46,6056.0
2023-05-11 10:10:00,510.0,510.0,507.87,508.46,5506.0,510.0,510.0,507.87,508.46,5506.0
2023-05-11 10:15:00,508.5,508.5,505.38,506.22,2853.0,508.5,508.5,505.38,506.22,2853.0
2023-05-11 10:20:00,505.83,506.26,505.39,505.92,2795.0,505.83,506.26,505.39,505.92,2795.0
2023-05-11 10:25:00,505.93,506.87,505.9,506.87,2862.0,505.93,506.87,505.9,506.87,2862.0
2023-05-11 10:30:00,506.7,507.7,506.64,507.54,6143.0,506.7,507.7,506.64,507.54,6143.0
2023-05-11 10:35:00,507.77,507.77,505.93,506.51,8547.0,507.77,507.77,505.93,506.51,8547.0
2023-05-11 10:40:00,506.52,506.52,505.54,506.12,4587.0,506.52,506.52,505.54,506.12,4587.0
2023-05-11 10:45:00,505.95,507.12,505.75,506.81,3184.0,505.95,507.12,505.75,506.81,3184.0
2023-05-11 10:50:00,506.82,506.9,506.35,506.8,1433.0,506.82,506.9,506.35,506.8,1433.0
2023-05-11 10:55:00,506.83,507.75,506.81,507.75,4020.0,506.83,507.75,506.81,507.75,4020.0
2023-05-11 11:00:00,507.72,508.97,507.71,508.5,3046.0,507.72,508.97,507.71,508.5,3046.0
2023-05-11 11:05:00,508.51,508.52,507.86,508.21,4119.0,508.51,508.52,507.86,508.21,4119.0
2023-05-11 11:10:00,507.95,508.78,507.7,508.65,3937.0,507.95,508.78,507.7,508.65,3937.0
2023-05-11 11:15:00,508.64,509.43,508.64,508.91,2000.0,508.64,509.43,508.64,508.91,2000.0
2023-05-11 11:20:00,509.0,509.86,509.0,509.66,6588.0,509.0,509.86,509.0,509.66,6588.0
2023-05-11 11:25:00,509.66,510.18,509.1,510.18,4360.0,509.66,510.18,509.1,510.18,4360.0
2023-05-11 11:30:00,510.14,510.74,509.4,510.0,4021.0,510.14,510.74,509.4,510.0,4021.0
2023-05-11 11:35:00,509.84,510.11,508.58,508.75,3515.0,509.84,510.11,508.58,508.75,3515.0
2023-05-11 11:40:00,508.59,509.22,508.58,509.22,2290.0,508.59,509.22,508.58,509.22,2290.0
2023-05-11 11:45:00,509.76,509.76,508.75,509.17,3375.0,509.76,509.76,508.75,509.17,3375.0
2023-05-11 11:50:00,509.12,509.12,508.18,508.88,3009.0,509.12,509.12,508.18,508.88,3009.0
2023-05-11 11:55:00,508.62,508.62,508.23,508.42,3000.0,508.62,508.62,508.23,508.42,3000.0
2023-05-11 12:00:00,508.43,508.54,507.61,507.72,4777.0,508.43,508.54,507.61,507.72,4777.0
2023-05-11 12:05:00,507.82,508.22,507.82,508.18,1932.0,507.82,508.22,507.82,508.18,1932.0
2023-05-11 12:10:00,508.01,508.2,507.75,508.1,1700.0,508.01,508.2,507.75,508.1,1700.0
2023-05-11 12:15:00,508.35,508.69,507.96,508.69,1697.0,508.35,508.69,507.96,508.69,1697.0
2023-05-11 12:20:00,508.63,508.72,508.31,508.71,1109.0,508.63,508.72,508.31,508.71,1109.0
2023-05-11 12:25:00,508.83,508.83,507.73,508.18,2005.0,508.83,508.83,507.73,508.18,2005.0
2023-05-11 12:30:00,508.19,508.44,508.07,508.44,1300.0,508.19,508.44,508.07,508.44,1300.0
2023-05-11 12:35:00,508.44,509.31,508.44,509.29,1630.0,508.44,509.31,508.44,509.29,1630.0
2023-05-11 12:40:00,509.29,509.8,509.05,509.21,3450.0,509.29,509.8,509.05,509.21,3450.0
2023-05-11 12:45:00,509.26,509.26,509.1,509.2,900.0,509.26,509.26,509.1,509.2,900.0
2023-05-11 12:50:00,509.15,509.39,509.0,509.21,1892.0,509.15,509.39,509.0,509.21,1892.0
2023-05-11 12:55:00,509.21,509.38,508.86,509.38,1137.0,509.21,509.38,508.86,509.38,1137.0
2023-05-11 13:00:00,509.36,509.36,509.03,509.04,1500.0,509.36,509.36,509.03,509.04,1500.0
2023-05-11 13:05:00,509.03,509.86,508.87,509.63,4336.0,509.03,509.86,508.87,509.63,4336.0
2023-05-11 13:10:00,509.63,509.63,508.53,508.79,3338.0,509.63,509.63,508.53,508.79,3338.0
2023-05-11 13:15:00,509.06,509.28,508.96,509.28,1325.0,509.06,509.28,508.96,509.28,1325.0
2023-05-11 13:20:00,509.64,509.79,509.07,509.43,3300.0,509.64,509.79,509.07,509.43,3300.0
2023-05-11 13:25:00,509.34,509.69,509.32,509.46,4212.0,509.34,509.69,509.32,509.46,4212.0
2023-05-11 13:30:00,509.45,509.81,509.17,509.81,4004.0,509.45,509.81,509.17,509.81,4004.0
2023-05-11 13:35:00,509.65,510.0,509.65,509.88,4052.0,509.65,510.0,509.65,509.88,4052.0
2023-05-11 13:40:00,509.84,509.84,509.12,509.4,1409.0,509.84,509.84,509.12,509.4,1409.0
2023-05-11 13:45:00,509.16,509.16,508.53,508.9,2100.0,509.16,509.16,508.53,508.9,2100.0
2023-05-11 13:50:00,508.58,509.38,508.53,508.99,3413.0,508.58,509.38,508.53,508.99,3413.0
2023-05-11 13:55:00,509.17,509.82,509.14,509.82,1100.0,509.17,509.82,509.14,509.82,1100.0
2023-05-11 14:00:00,510.01,510.47,509.79,510.47,3050.0,510.01,510.47,509.79,510.47,3050.0
2023-05-11 14:05:00,510.44,511.28,510.34,511.28,5814.0,510.44,511.28,510.34,511.28,5814.0
2023-05-11 14:10:00,511.33,511.64,511.17,511.45,3925.0,511.33,511.64,511.17,511.45,3925.0
2023-05-11 14:15:00,511.44,511.59,510.36,510.36,3077.0,511.44,511.59,510.36,510.36,3077.0
2023-05-11 14:20:00,510.46,510.54,510.28,510.29,1537.0,510.46,510.54,510.28,510.29,1537.0
2023-05-11 14:25:00,510.39,510.39,509.73,509.76,2300.0,510.39,510.39,509.73,509.76,2300.0
2023-05-11 14:30:00,509.66,510.11,509.65,509.89,1876.0,509.66,510.11,509.65,509.89,1876.0
2023-05-11 14:35:00,509.89,510.25,509.88,510.22,2585.0,509.89,510.25,509.88,510.22,2585.0
2023-05-11 14:40:00,510.2,511.01,510.2,510.9,3018.0,510.2,511.01,510.2,510.9,3018.0
2023-05-11 14:45:00,510.7,510.9,510.32,510.9,2000.0,510.7,510.9,510.32,510.9,2000.0
2023-05-11 14:50:00,511.07,511.07,510.1,510.1,1650.0,511.07,511.07,510.1,510.1,1650.0
2023-05-11 14:55:00,510.11,510.74,510.1,510.74,2901.0,510.11,510.74,510.1,510.74,2901.0
2023-05-11 15:00:00,510.65,511.07,510.65,510.72,5543.0,510.65,511.07,510.65,510.72,5543.0
2023-05-11 15:05:00,510.72,511.11,510.49,510.95,5252.0,510.72,511.11,510.49,510.95,5252.0
2023-05-11 15:10:00,511.07,512.09,510.98,512.09,6312.0,511.07,512.09,510.98,512.09,6312.0
2023-05-11 15:15:00,512.07,512.07,510.98,511.2,9498.0,512.07,512.07,510.98,511.2,9498.0
2023-05-11 15:20:00,510.98,511.18,510.75,511.12,4250.0,510.98,511.18,510.75,511.12,4250.0
2023-05-11 15:25:00,511.12,511.12,510.36,510.79,5736.0,511.12,511.12,510.36,510.79,5736.0
2023-05-11 15:30:00,510.49,510.97,510.47,510.77,7992.0,510.49,510.97,510.47,510.77,7992.0
2023-05-11 15:35:00,510.77,511.12,510.49,511.04,6407.0,510.77,511.12,510.49,511.04,6407.0
2023-05-11 15:40:00,511.01,511.33,510.74,511.24,12327.0,511.01,511.33,510.74,511.24,12327.0
2023-05-11 15:45:00,511.2,511.47,510.99,511.25,10162.0,511.2,511.47,510.99,511.25,10162.0
2023-05-11 15:50:00,511.39,511.45,510.37,511.35,18352.0,511.39,511.45,510.37,511.35,18352.0
2023-05-11 15:55:00,511.44,512.58,511.37,512.0,25584.0,511.44,512.58,511.37,512.0,25584.0
2023-05-12 09:30:00,512.84,514.47,511.6,512.07,13169.0,512.84,514.47,511.6,512.07,13169.0
2023-05-12 09:35:00,512.64,515.3,512.04,514.44,10487.0,512.64,515.3,512.04,514.44,10487.0
2023-05-12 09:40:00,514.44,514.99,513.59,514.24,3046.0,514.44,514.99,513.59,514.24,3046.0
2023-05-12 09:45:00,514.21,515.32,514.04,514.05,4706.0,514.21,515.32,514.04,514.05,4706.0
2023-05-12 09:50:00,514.17,514.58,513.88,514.56,2739.0,514.17,514.58,513.88,514.56,2739.0
2023-05-12 09:55:00,514.53,514.66,513.8,513.8,3834.0,514.53,514.66,513.8,513.8,3834.0
2023-05-12 10:00:00,513.6,514.53,512.75,512.93,3664.0,513.6,514.53,512.75,512.93,3664.0
2023-05-12 10:05:00,512.74,513.66,512.54,513.01,10122.0,512.74,513.66,512.54,513.01,10122.0
2023-05-12 10:10:00,513.17,514.12,513.16,513.59,4020.0,513.17,514.12,513.16,513.59,4020.0
2023-05-12 10:15:00,513.39,514.37,513.31,513.43,10795.0,513.39,514.37,513.31,513.43,10795.0
2023-05-12 10:20:00,513.59,514.06,513.31,514.06,4000.0,513.59,514.06,513.31,514.06,4000.0
2023-05-12 10:25:00,514.06,514.85,513.97,514.72,9477.0,514.06,514.85,513.97,514.72,9477.0
2023-05-12 10:30:00,514.7,514.87,513.17,513.62,13963.0,514.7,514.87,513.17,513.62,13963.0
2023-05-12 10:35:00,513.88,515.0,513.88,514.62,14944.0,513.88,515.0,513.88,514.62,14944.0
2023-05-12 10:40:00,515.0,516.64,514.62,516.61,12532.0,515.0,516.64,514.62,516.61,12532.0
2023-05-12 10:45:00,516.61,517.57,516.5,517.55,15552.0,516.61,517.57,516.5,517.55,15552.0
2023-05-12 10:50:00,517.83,518.27,516.0,516.03,7697.0,517.83,518.27,516.0,516.03,7697.0
2023-05-12 10:55:00,516.36,517.24,516.29,517.07,3901.0,516.36,517.24,516.29,517.07,3901.0
2023-05-12 11:00:00,517.0,517.0,515.1,515.41,4900.0,517.0,517.0,515.1,515.41,4900.0
2023-05-12 11:05:00,515.78,515.85,515.0,515.52,4504.0,515.78,515.85,515.0,515.52,4504.0
2023-05-12 11:10:00,515.59,515.65,514.9,515.35,3889.0,515.59,515.65,514.9,515.35,3889.0
2023-05-12 11:15:00,515.13,515.25,514.17,514.52,12969.0,515.13,515.25,514.17,514.52,12969.0
2023-05-12 11:20:00,514.55,514.55,513.3,513.52,2895.0,514.55,514.55,513.3,513.52,2895.0
2023-05-12 11:25:00,513.38,513.83,513.13,513.42,4496.0,513.38,513.83,513.13,513.42,4496.0
2023-05-12 11:30:00,513.25,513.55,512.03,512.34,14090.0,513.25,513.55,512.03,512.34,14090.0
2023-05-12 11:35:00,512.14,512.33,511.9,512.09,5960.0,512.14,512.33,511.9,512.09,5960.0
2023-05-12 11:40:00,512.07,512.32,512.01,512.01,2712.0,512.07,512.32,512.01,512.01,2712.0
2023-05-12 11:45:00,512.05,513.07,511.99,512.83,7895.0,512.05,513.07,511.99,512.83,7895.0
2023-05-12 11:50:00,512.75,512.75,511.46,511.67,6366.0,512.75,512.75,511.46,511.67,6366.0
2023-05-12 11:55:00,511.67,513.07,511.65,512.72,4769.0,511.67,513.07,511.65,512.72,4769.0
2023-05-12 12:00:00,512.65,512.8,512.25,512.28,3376.0,512.65,512.8,512.25,512.28,3376.0
2023-05-12 12:05:00,512.62,512.62,511.95,512.5,1600.0,512.62,512.62,511.95,512.5,1600.0
2023-05-12 12:10:00,512.53,512.53,511.74,511.93,2208.0,512.53,512.53,511.74,511.93,2208.0
2023-05-12 12:15:00,511.93,511.93,511.6,511.77,3080.0,511.93,511.93,511.6,511.77,3080.0
2023-05-12 12:20:00,511.63,511.72,510.82,511.01,6532.0,511.63,511.72,510.82,511.01,6532.0
2023-05-12 12:25:00,510.93,511.57,510.93,511.37,4523.0,510.93,511.57,510.93,511.37,4523.0
2023-05-12 12:30:00,511.42,511.82,511.11,511.75,7544.0,511.42,511.82,511.11,511.75,7544.0
2023-05-12 12:35:00,511.78,511.78,511.09,511.22,2100.0,511.78,511.78,511.09,511.22,2100.0
2023-05-12 12:40:00,511.51,511.51,509.22,509.56,11430.0,511.51,511.51,509.22,509.56,11430.0
2023-05-12 12:45:00,509.4,510.17,509.23,510.02,2950.0,509.4,510.17,509.23,510.02,2950.0
2023-05-12 12:50:00,510.02,510.26,510.01,510.26,1200.0,510.02,510.26,510.01,510.26,1200.0
2023-05-12 12:55:00,510.35,511.69,510.35,511.68,4600.0,510.35,511.69,510.35,511.68,4600.0
2023-05-12 13:00:00,511.52,511.52,510.15,510.94,3321.0,511.52,511.52,510.15,510.94,3321.0
2023-05-12 13:05:00,511.14,511.14,510.76,510.91,1615.0,511.14,511.14,510.76,510.91,1615.0
2023-05-12 13:10:00,510.88,511.0,510.69,510.71,1673.0,510.88,511.0,510.69,510.71,1673.0
2023-05-12 13:15:00,510.71,510.89,510.54,510.81,3419.0,510.71,510.89,510.54,510.81,3419.0
2023-05-12 13:20:00,510.81,511.04,510.68,510.88,3189.0,510.81,511.04,510.68,510.88,3189.0
2023-05-12 13:25:00,510.84,511.15,510.2,511.15,3700.0,510.84,511.15,510.2,511.15,3700.0
2023-05-12 13:30:00,510.86,511.15,510.76,511.0,3719.0,510.86,511.15,510.76,511.0,3719.0
2023-05-12 13:35:00,511.0,511.6,510.85,511.6,6596.0,511.0,511.6,510.85,511.6,6596.0
2023-05-12 13:40:00,511.63,512.49,511.62,512.49,3164.0,511.63,512.49,511.62,512.49,3164.0
2023-05-12 13:45:00,512.61,513.4,512.44,513.4,12435.0,512.61,513.4,512.44,513.4,12435.0
2023-05-12 13:50:00,513.45,513.79,513.03,513.35,5758.0,513.45,513.79,513.03,513.35,5758.0
2023-05-12 13:55:00,513.39,513.78,513.38,513.74,4890.0,513.39,513.78,513.38,513.74,4890.0
2023-05-12 14:00:00,513.77,513.99,512.98,513.92,7113.0,513.77,513.99,512.98,513.92,7113.0
2023-05-12 14:05:00,514.09,514.73,513.79,514.53,3250.0,514.09,514.73,513.79,514.53,3250.0
2023-05-12 14:10:00,514.56,514.58,513.11,513.11,4101.0,514.56,514.58,513.11,513.11,4101.0
2023-05-12 14:15:00,513.09,513.29,512.61,513.29,1716.0,513.09,513.29,512.61,513.29,1716.0
2023-05-12 14:20:00,513.29,513.97,512.88,513.48,6237.0,513.29,513.97,512.88,513.48,6237.0
2023-05-12 14:25:00,513.4,513.54,512.89,513.23,4502.0,513.4,513.54,512.89,513.23,4502.0
2023-05-12 14:30:00,513.3,513.3,512.95,513.01,1100.0,513.3,513.3,512.95,513.01,1100.0
2023-05-12 14:35:00,513.02,514.04,513.02,513.79,2869.0,513.02,514.04,513.02,513.79,2869.0
2023-05-12 14:40:00,513.81,514.32,513.58,514.09,1800.0,513.81,514.32,513.58,514.09,1800.0
2023-05-12 14:45:00,514.3,514.6,514.3,514.47,2532.0,514.3,514.6,514.3,514.47,2532.0
2023-05-12 14:50:00,514.52,515.51,514.52,515.37,3852.0,514.52,515.51,514.52,515.37,3852.0
2023-05-12 14:55:00,515.64,515.98,515.06,515.24,3299.0,515.64,515.98,515.06,515.24,3299.0
2023-05-12 15:00:00,515.12,515.22,514.2,514.2,5512.0,515.12,515.22,514.2,514.2,5512.0
2023-05-12 15:05:00,514.19,514.45,514.13,514.2,2985.0,514.19,514.45,514.13,514.2,2985.0
2023-05-12 15:10:00,514.2,514.35,513.47,513.88,4078.0,514.2,514.35,513.47,513.88,4078.0
2023-05-12 15:15:00,513.98,514.02,513.62,513.68,3631.0,513.98,514.02,513.62,513.68,3631.0
2023-05-12 15:20:00,513.89,514.67,513.89,514.67,2650.0,513.89,514.67,513.89,514.67,2650.0
2023-05-12 15:25:00,514.67,514.8,514.34,514.56,8015.0,514.67,514.8,514.34,514.56,8015.0
2023-05-12 15:30:00,514.57,514.66,513.83,514.08,9184.0,514.57,514.66,513.83,514.08,9184.0
2023-05-12 15:35:00,514.0,514.49,513.7,513.97,12044.0,514.0,514.49,513.7,513.97,12044.0
2023-05-12 15:40:00,513.98,514.1,513.6,514.1,8230.0,513.98,514.1,513.6,514.1,8230.0
2023-05-12 15:45:00,514.28,514.36,513.79,514.05,11074.0,514.28,514.36,513.79,514.05,11074.0
2023-05-12 15:50:00,514.05,514.83,513.7,514.58,24523.0,514.05,514.83,513.7,514.58,24523.0
2023-05-12 15:55:00,514.68,514.7,513.65,513.91,45003.0,514.68,514.7,513.65,513.91,45003.0
2023-05-15 09:30:00,513.88,517.93,513.49,514.47,22385.0,513.88,517.93,513.49,514.47,22385.0
2023-05-15 09:35:00,515.23,515.23,513.0,514.02,15220.0,515.23,515.23,513.0,514.02,15220.0
2023-05-15 09:40:00,513.99,514.4,513.28,514.4,2133.0,513.99,514.4,513.28,514.4,2133.0
2023-05-15 09:45:00,514.43,514.43,510.1,510.79,5024.0,514.43,514.43,510.1,510.79,5024.0
2023-05-15 09:50:00,511.3,511.38,510.2,510.49,4458.0,511.3,511.38,510.2,510.49,4458.0
2023-05-15 09:55:00,511.02,511.39,510.99,511.11,1019.0,511.02,511.39,510.99,511.11,1019.0
2023-05-15 10:00:00,510.67,511.01,510.03,510.44,4129.0,510.67,511.01,510.03,510.44,4129.0
2023-05-15 10:05:00,510.35,510.35,508.41,508.41,7246.0,510.35,510.35,508.41,508.41,7246.0
2023-05-15 10:10:00,508.81,508.95,508.36,508.73,4468.0,508.81,508.95,508.36,508.73,4468.0
2023-05-15 10:15:00,508.82,510.0,508.68,510.0,4395.0,508.82,510.0,508.68,510.0,4395.0
2023-05-15 10:20:00,510.09,510.5,509.95,510.23,2964.0,510.09,510.5,509.95,510.23,2964.0
2023-05-15 10:25:00,510.47,510.63,510.02,510.23,3242.0,510.47,510.63,510.02,510.23,3242.0
2023-05-15 10:30:00,510.2,510.3,509.42,509.52,3843.0,510.2,510.3,509.42,509.52,3843.0
2023-05-15 10:35:00,509.28,509.6,509.27,509.42,2326.0,509.28,509.6,509.27,509.42,2326.0
2023-05-15 10:40:00,509.7,510.16,509.7,509.8,4500.0,509.7,510.16,509.7,509.8,4500.0
2023-05-15 10:45:00,509.87,510.12,509.59,509.84,2195.0,509.87,510.12,509.59,509.84,2195.0
2023-05-15 10:50:00,509.89,510.15,509.74,509.74,3687.0,509.89,510.15,509.74,509.74,3687.0
2023-05-15 10:55:00,509.55,509.91,509.11,509.14,5847.0,509.55,509.91,509.11,509.14,5847.0
2023-05-15 11:00:00,509.14,509.61,508.68,509.41,4500.0,509.14,509.61,508.68,509.41,4500.0
2023-05-15 11:05:00,509.56,509.62,508.59,508.92,4739.0,509.56,509.62,508.59,508.92,4739.0
2023-05-15 11:10:00,508.95,509.38,508.75,509.38,2396.0,508.95,509.38,508.75,509.38,2396.0
2023-05-15 11:15:00,509.38,509.83,509.38,509.59,1500.0,509.38,509.83,509.38,509.59,1500.0
2023-05-15 11:20:00,509.61,510.31,509.61,510.31,8239.0,509.61,510.31,509.61,510.31,8239.0
2023-05-15 11:25:00,510.27,510.38,510.19,510.36,1900.0,510.27,510.38,510.19,510.36,1900.0
2023-05-15 11:30:00,510.24,510.32,510.0,510.25,2100.0,510.24,510.32,510.0,510.25,2100.0
2023-05-15 11:35:00,510.28,511.5,510.1,511.5,4140.0,510.28,511.5,510.1,511.5,4140.0
2023-05-15 11:40:00,511.48,511.49,511.06,511.14,3382.0,511.48,511.49,511.06,511.14,3382.0
2023-05-15 11:45:00,511.14,511.61,511.14,511.46,2600.0,511.14,511.61,511.14,511.46,2600.0
2023-05-15 11:50:00,511.5,512.79,511.49,512.06,3281.0,511.5,512.79,511.49,512.06,3281.0
2023-05-15 11:55:00,512.22,512.68,512.15,512.3,3000.0,512.22,512.68,512.15,512.3,3000.0
2023-05-15 12:00:00,512.62,512.62,511.84,511.88,2700.0,512.62,512.62,511.84,511.88,2700.0
2023-05-15 12:05:00,511.67,511.84,511.02,511.03,4326.0,511.67,511.84,511.02,511.03,4326.0
2023-05-15 12:10:00,511.04,511.04,510.04,510.28,4449.0,511.04,511.04,510.04,510.28,4449.0
2023-05-15 12:15:00,510.01,510.01,508.79,509.55,4848.0,510.01,510.01,508.79,509.55,4848.0
2023-05-15 12:20:00,509.99,510.02,509.14,509.17,3216.0,509.99,510.02,509.14,509.17,3216.0
2023-05-15 12:25:00,509.18,509.57,509.18,509.57,1198.0,509.18,509.57,509.18,509.57,1198.0
2023-05-15 12:30:00,509.58,510.15,509.57,510.15,1500.0,509.58,510.15,509.57,510.15,1500.0
2023-05-15 12:35:00,510.13,510.55,509.55,509.68,3800.0,510.13,510.55,509.55,509.68,3800.0
2023-05-15 12:40:00,509.68,509.99,509.66,509.99,700.0,509.68,509.99,509.66,509.99,700.0
2023-05-15 12:45:00,510.02,510.39,510.02,510.38,1300.0,510.02,510.39,510.02,510.38,1300.0
2023-05-15 12:50:00,510.38,510.62,510.23,510.38,1800.0,510.38,510.62,510.23,510.38,1800.0
2023-05-15 12:55:00,510.39,511.14,510.09,511.04,3733.0,510.39,511.14,510.09,511.04,3733.0
2023-05-15 13:00:00,511.08,511.36,511.08,511.35,1157.0,511.08,511.36,511.08,511.35,1157.0
2023-05-15 13:05:00,511.37,512.38,511.36,512.38,2500.0,511.37,512.38,511.36,512.38,2500.0
2023-05-15 13:10:00,512.71,512.85,512.51,512.77,1100.0,512.71,512.85,512.51,512.77,1100.0
2023-05-15 13:15:00,512.99,514.29,512.83,513.76,6579.0,512.99,514.29,512.83,513.76,6579.0
2023-05-15 13:20:00,514.02,514.02,512.59,512.77,7298.0,514.02,514.02,512.59,512.77,7298.0
2023-05-15 13:25:00,512.58,512.85,512.0,512.35,2701.0,512.58,512.85,512.0,512.35,2701.0
2023-05-15 13:30:00,512.25,512.84,512.25,512.84,1525.0,512.25,512.84,512.25,512.84,1525.0
2023-05-15 13:35:00,513.35,513.38,512.96,513.07,1500.0,513.35,513.38,512.96,513.07,1500.0
2023-05-15 13:40:00,512.96,512.96,512.46,512.6,2500.0,512.96,512.96,512.46,512.6,2500.0
2023-05-15 13:45:00,512.47,512.54,512.25,512.26,1710.0,512.47,512.54,512.25,512.26,1710.0
2023-05-15 13:50:00,512.37,512.81,512.04,512.76,2500.0,512.37,512.81,512.04,512.76,2500.0
2023-05-15 13:55:00,512.56,512.57,512.2,512.2,1800.0,512.56,512.57,512.2,512.2,1800.0
2023-05-15 14:00:00,512.46,512.78,512.35,512.56,2735.0,512.46,512.78,512.35,512.56,2735.0
2023-05-15 14:05:00,512.56,512.94,511.93,512.79,2996.0,512.56,512.94,511.93,512.79,2996.0
2023-05-15 14:10:00,512.99,513.93,512.99,513.4,2256.0,512.99,513.93,512.99,513.4,2256.0
2023-05-15 14:15:00,513.4,513.78,513.19,513.78,1001.0,513.4,513.78,513.19,513.78,1001.0
2023-05-15 14:20:00,514.0,514.61,513.72,514.2,4367.0,514.0,514.61,513.72,514.2,4367.0
2023-05-15 14:25:00,514.25,514.81,514.25,514.81,1837.0,514.25,514.81,514.25,514.81,1837.0
2023-05-15 14:30:00,514.99,515.18,514.58,515.03,3430.0,514.99,515.18,514.58,515.03,3430.0
2023-05-15 14:35:00,515.07,515.25,514.59,514.65,4493.0,515.07,515.25,514.59,514.65,4493.0
2023-05-15 14:40:00,514.61,514.95,514.32,514.32,3072.0,514.61,514.95,514.32,514.32,3072.0
2023-05-15 14:45:00,514.35,514.47,514.28,514.28,2790.0,514.35,514.47,514.28,514.28,2790.0
2023-05-15 14:50:00,514.25,514.63,514.25,514.37,3156.0,514.25,514.63,514.25,514.37,3156.0
2023-05-15 14:55:00,514.52,515.06,514.34,515.06,2494.0,514.52,515.06,514.34,515.06,2494.0
2023-05-15 15:00:00,514.92,515.08,514.3,514.38,4134.0,514.92,515.08,514.3,514.38,4134.0
2023-05-15 15:05:00,514.31,514.7,514.3,514.66,1500.0,514.31,514.7,514.3,514.66,1500.0
2023-05-15 15:10:00,514.8,515.19,514.56,514.87,2928.0,514.8,515.19,514.56,514.87,2928.0
2023-05-15 15:15:00,514.69,515.09,514.69,514.84,4257.0,514.69,515.09,514.69,514.84,4257.0
2023-05-15 15:20:00,514.63,515.09,514.62,515.09,1951.0,514.63,515.09,514.62,515.09,1951.0
2023-05-15 15:25:00,515.1,515.41,515.03,515.29,4942.0,515.1,515.41,515.03,515.29,4942.0
2023-05-15 15:30:00,515.32,515.96,515.3,515.57,6943.0,515.32,515.96,515.3,515.57,6943.0
2023-05-15 15:35:00,515.7,515.95,515.39,515.42,7070.0,515.7,515.95,515.39,515.42,7070.0
2023-05-15 15:40:00,515.49,515.63,515.01,515.24,9812.0,515.49,515.63,515.01,515.24,9812.0
2023-05-15 15:45:00,515.25,516.32,515.15,516.11,8633.0,515.25,516.32,515.15,516.11,8633.0
2023-05-15 15:50:00,515.95,516.08,515.2,515.25,18222.0,515.95,516.08,515.2,515.25,18222.0
2023-05-15 15:55:00,515.31,516.38,515.31,516.05,32826.0,515.31,516.38,515.31,516.05,32826.0
2023-05-16 09:30:00,510.5,512.41,509.27,509.5,17264.0,510.5,512.41,509.27,509.5,17264.0
2023-05-16 09:35:00,508.94,509.43,506.07,506.36,11756.0,508.94,509.43,506.07,506.36,11756.0
2023-05-16 09:40:00,506.36,507.08,504.78,505.33,33288.0,506.36,507.08,504.78,505.33,33288.0
2023-05-16 09:45:00,505.22,505.51,504.13,505.05,8626.0,505.22,505.51,504.13,505.05,8626.0
2023-05-16 09:50:00,504.53,504.53,502.2,502.71,10855.0,504.53,504.53,502.2,502.71,10855.0
2023-05-16 09:55:00,502.64,504.76,502.1,504.31,8568.0,502.64,504.76,502.1,504.31,8568.0
2023-05-16 10:00:00,504.37,506.46,504.25,506.0,4086.0,504.37,506.46,504.25,506.0,4086.0
2023-05-16 10:05:00,506.25,507.41,506.08,507.08,4226.0,506.25,507.41,506.08,507.08,4226.0
2023-05-16 10:10:00,507.09,507.13,504.18,504.52,5587.0,507.09,507.13,504.18,504.52,5587.0
2023-05-16 10:15:00,504.53,504.99,503.25,503.25,5766.0,504.53,504.99,503.25,503.25,5766.0
2023-05-16 10:20:00,503.25,504.1,503.25,504.07,2010.0,503.25,504.1,503.25,504.07,2010.0
2023-05-16 10:25:00,504.05,505.39,504.05,505.3,4320.0,504.05,505.39,504.05,505.3,4320.0
2023-05-16 10:30:00,505.46,506.12,505.46,505.53,2785.0,505.46,506.12,505.46,505.53,2785.0
2023-05-16 10:35:00,505.42,505.87,504.99,505.87,1907.0,505.42,505.87,504.99,505.87,1907.0
2023-05-16 10:40:00,506.25,506.63,505.2,505.2,7138.0,506.25,506.63,505.2,505.2,7138.0
2023-05-16 10:45:00,505.55,506.2,505.54,505.79,5460.0,505.55,506.2,505.54,505.79,5460.0
2023-05-16 10:50:00,505.67,506.2,505.51,505.85,6132.0,505.67,506.2,505.51,505.85,6132.0
2023-05-16 10:55:00,505.7,506.02,505.7,505.93,1603.0,505.7,506.02,505.7,505.93,1603.0
2023-05-16 11:00:00,505.88,506.17,505.64,505.68,2881.0,505.88,506.17,505.64,505.68,2881.0
2023-05-16 11:05:00,505.68,506.08,505.41,505.87,3897.0,505.68,506.08,505.41,505.87,3897.0
2023-05-16 11:10:00,505.65,506.09,505.64,505.88,1402.0,505.65,506.09,505.64,505.88,1402.0
2023-05-16 11:15:00,506.05,506.19,504.53,504.81,7647.0,506.05,506.19,504.53,504.81,7647.0
2023-05-16 11:20:00,504.81,505.05,503.78,504.53,4866.0,504.81,505.05,503.78,504.53,4866.0
2023-05-16 11:25:00,504.55,504.65,503.85,503.86,5393.0,504.55,504.65,503.85,503.86,5393.0
2023-05-16 11:30:00,504.14,504.36,503.83,504.2,6900.0,504.14,504.36,503.83,504.2,6900.0
2023-05-16 11:35:00,504.31,504.83,503.45,503.5,11184.0,504.31,504.83,503.45,503.5,11184.0
2023-05-16 11:40:00,503.47,503.7,502.79,503.01,4380.0,503.47,503.7,502.79,503.01,4380.0
2023-05-16 11:45:00,503.01,503.1,502.52,502.96,6170.0,503.01,503.1,502.52,502.96,6170.0
2023-05-16 11:50:00,502.86,503.01,502.53,502.85,2226.0,502.86,503.01,502.53,502.85,2226.0
2023-05-16 11:55:00,502.84,503.73,502.73,503.48,11449.0,502.84,503.73,502.73,503.48,11449.0
2023-05-16 12:00:00,503.45,504.02,503.44,503.45,4422.0,503.45,504.02,503.44,503.45,4422.0
2023-05-16 12:05:00,503.64,503.64,503.0,503.16,2821.0,503.64,503.64,503.0,503.16,2821.0
2023-05-16 12:10:00,503.33,504.14,503.33,503.95,6420.0,503.33,504.14,503.33,503.95,6420.0
2023-05-16 12:15:00,503.87,504.17,503.86,504.06,4208.0,503.87,504.17,503.86,504.06,4208.0
2023-05-16 12:20:00,504.06,504.48,504.06,504.48,2200.0,504.06,504.48,504.06,504.48,2200.0
2023-05-16 12:25:00,504.48,505.18,504.27,505.04,3779.0,504.48,505.18,504.27,505.04,3779.0
2023-05-16 12:30:00,505.16,505.86,505.15,505.7,3772.0,505.16,505.86,505.15,505.7,3772.0
2023-05-16 12:35:00,505.71,506.38,505.71,506.38,1389.0,505.71,506.38,505.71,506.38,1389.0
2023-05-16 12:40:00,506.71,507.15,506.71,507.02,5000.0,506.71,507.15,506.71,507.02,5000.0
2023-05-16 12:45:00,506.89,507.76,506.88,507.46,2250.0,506.89,507.76,506.88,507.46,2250.0
2023-05-16 12:50:00,507.76,508.14,507.46,508.14,2386.0,507.76,508.14,507.46,508.14,2386.0
2023-05-16 12:55:00,507.98,508.16,507.68,507.81,1680.0,507.98,508.16,507.68,507.81,1680.0
2023-05-16 13:00:00,507.99,508.12,507.33,507.33,5474.0,507.99,508.12,507.33,507.33,5474.0
2023-05-16 13:05:00,507.46,508.3,507.45,507.89,3903.0,507.46,508.3,507.45,507.89,3903.0
2023-05-16 13:10:00,507.91,507.91,505.99,506.0,1000.0,507.91,507.91,505.99,506.0,1000.0
2023-05-16 13:15:00,505.41,505.96,504.72,504.93,3398.0,505.41,505.96,504.72,504.93,3398.0
2023-05-16 13:20:00,504.94,505.02,504.01,504.02,2100.0,504.94,505.02,504.01,504.02,2100.0
2023-05-16 13:25:00,504.01,504.29,503.17,503.5,6662.0,504.01,504.29,503.17,503.5,6662.0
2023-05-16 13:30:00,503.56,504.71,503.47,504.7,1822.0,503.56,504.71,503.47,504.7,1822.0
2023-05-16 13:35:00,504.61,504.96,504.36,504.91,2504.0,504.61,504.96,504.36,504.91,2504.0
2023-05-16 13:40:00,504.75,504.95,504.6,504.83,2300.0,504.75,504.95,504.6,504.83,2300.0
2023-05-16 13:45:00,504.79,504.81,504.51,504.51,1400.0,504.79,504.81,504.51,504.51,1400.0
2023-05-16 13:50:00,504.69,504.69,504.45,504.54,1005.0,504.69,504.69,504.45,504.54,1005.0
2023-05-16 13:55:00,504.54,504.8,504.36,504.44,2300.0,504.54,504.8,504.36,504.44,2300.0
2023-05-16 14:00:00,504.3,504.38,502.73,502.81,4389.0,504.3,504.38,502.73,502.81,4389.0
2023-05-16 14:05:00,502.84,502.84,502.13,502.25,3800.0,502.84,502.84,502.13,502.25,3800.0
2023-05-16 14:10:00,502.31,502.31,500.66,501.6,7265.0,502.31,502.31,500.66,501.6,7265.0
2023-05-16 14:15:00,501.75,501.93,501.42,501.65,2990.0,501.75,501.93,501.42,501.65,2990.0
2023-05-16 14:20:00,501.56,501.78,500.71,500.71,3236.0,501.56,501.78,500.71,500.71,3236.0
2023-05-16 14:25:00,500.7,501.19,500.7,501.16,4145.0,500.7,501.19,500.7,501.16,4145.0
2023-05-16 14:30:00,501.17,501.82,500.96,500.96,6035.0,501.17,501.82,500.96,500.96,6035.0
2023-05-16 14:35:00,501.02,501.31,500.69,501.07,11881.0,501.02,501.31,500.69,501.07,11881.0
2023-05-16 14:40:00,501.07,501.35,500.92,501.35,6046.0,501.07,501.35,500.92,501.35,6046.0
2023-05-16 14:45:00,501.09,501.36,500.8,501.23,8551.0,501.09,501.36,500.8,501.23,8551.0
2023-05-16 14:50:00,501.25,502.1,500.85,500.86,11576.0,501.25,502.1,500.85,500.86,11576.0
2023-05-16 14:55:00,500.98,501.55,500.86,501.16,6103.0,500.98,501.55,500.86,501.16,6103.0
2023-05-16 15:00:00,500.95,500.95,500.44,500.55,5545.0,500.95,500.95,500.44,500.55,5545.0
2023-05-16 15:05:00,500.66,500.8,499.94,499.99,5015.0,500.66,500.8,499.94,499.99,5015.0
2023-05-16 15:10:00,500.06,500.07,498.55,499.2,14769.0,500.06,500.07,498.55,499.2,14769.0
2023-05-16 15:15:00,499.19,499.19,498.58,498.59,9277.0,499.19,499.19,498.58,498.59,9277.0
2023-05-16 15:20:00,498.78,501.27,498.59,501.27,13134.0,498.78,501.27,498.59,501.27,13134.0
2023-05-16 15:25:00,501.51,501.6,500.46,500.58,7884.0,501.51,501.6,500.46,500.58,7884.0
2023-05-16 15:30:00,500.39,500.83,499.76,500.83,9156.0,500.39,500.83,499.76,500.83,9156.0
2023-05-16 15:35:00,500.85,500.9,500.54,500.54,6436.0,500.85,500.9,500.54,500.54,6436.0
2023-05-16 15:40:00,500.48,501.25,500.48,500.85,10460.0,500.48,501.25,500.48,500.85,10460.0
2023-05-16 15:45:00,500.79,501.52,500.79,500.91,11291.0,500.79,501.52,500.79,500.91,11291.0
2023-05-16 15:50:00,500.78,500.78,498.95,498.95,16738.0,500.78,500.78,498.95,498.95,16738.0
2023-05-16 15:55:00,498.81,499.51,498.7,498.87,41330.0,498.81,499.51,498.7,498.87,41330.0
2023-05-17 09:30:00,502.78,504.6,502.04,502.98,17201.0,502.78,504.6,502.04,502.98,17201.0
2023-05-17 09:35:00,502.27,503.2,502.16,502.66,3600.0,502.27,503.2,502.16,502.66,3600.0
2023-05-17 09:40:00,502.85,503.89,502.14,503.89,8313.0,502.85,503.89,502.14,503.89,8313.0
2023-05-17 09:45:00,503.95,504.28,503.6,503.93,6211.0,503.95,504.28,503.6,503.93,6211.0
2023-05-17 09:50:00,503.93,504.16,503.21,503.42,3800.0,503.93,504.16,503.21,503.42,3800.0
2023-05-17 09:55:00,503.45,503.77,501.15,501.15,5214.0,503.45,503.77,501.15,501.15,5214.0
2023-05-17 10:00:00,501.0,501.75,500.86,500.99,5100.0,501.0,501.75,500.86,500.99,5100.0
2023-05-17 10:05:00,501.3,501.86,500.9,501.68,2124.0,501.3,501.86,500.9,501.68,2124.0
2023-05-17 10:10:00,502.24,502.25,501.68,502.25,2901.0,502.24,502.25,501.68,502.25,2901.0
2023-05-17 10:15:00,502.96,503.98,502.51,503.35,5597.0,502.96,503.98,502.51,503.35,5597.0
2023-05-17 10:20:00,503.99,503.99,502.97,503.15,3840.0,503.99,503.99,502.97,503.15,3840.0
2023-05-17 10:25:00,503.01,504.16,502.78,504.16,2700.0,503.01,504.16,502.78,504.16,2700.0
2023-05-17 10:30:00,504.09,504.12,503.33,504.12,2000.0,504.09,504.12,503.33,504.12,2000.0
2023-05-17 10:35:00,504.08,505.34,504.08,505.23,4170.0,504.08,505.34,504.08,505.23,4170.0
2023-05-17 10:40:00,505.0,505.5,504.64,505.5,3399.0,505.0,505.5,504.64,505.5,3399.0
2023-05-17 10:45:00,505.67,506.22,505.66,505.76,2637.0,505.67,506.22,505.66,505.76,2637.0
2023-05-17 10:50:00,506.14,506.14,505.87,505.88,800.0,506.14,506.14,505.87,505.88,800.0
2023-05-17 10:55:00,505.62,505.96,505.08,505.8,4707.0,505.62,505.96,505.08,505.8,4707.0
2023-05-17 11:00:00,505.75,506.39,505.55,505.9,2902.0,505.75,506.39,505.55,505.9,2902.0
2023-05-17 11:05:00,505.78,506.18,505.78,505.92,1326.0,505.78,506.18,505.78,505.92,1326.0
2023-05-17 11:10:00,505.92,505.92,505.41,505.41,550.0,505.92,505.92,505.41,505.41,550.0
2023-05-17 11:15:00,505.31,505.78,505.0,505.12,1327.0,505.31,505.78,505.0,505.12,1327.0
2023-05-17 11:20:00,505.17,505.17,503.85,503.88,2557.0,505.17,505.17,503.85,503.88,2557.0
2023-05-17 11:25:00,504.11,504.76,504.1,504.76,1300.0,504.11,504.76,504.1,504.76,1300.0
2023-05-17 11:30:00,504.76,504.78,503.85,503.85,5026.0,504.76,504.78,503.85,503.85,5026.0
2023-05-17 11:35:00,503.99,504.56,503.91,503.91,2193.0,503.99,504.56,503.91,503.91,2193.0
2023-05-17 11:40:00,504.19,504.21,503.85,504.04,850.0,504.19,504.21,503.85,504.04,850.0
2023-05-17 11:45:00,503.98,503.98,503.42,503.86,1220.0,503.98,503.98,503.42,503.86,1220.0
2023-05-17 11:50:00,503.86,504.36,503.24,503.25,3641.0,503.86,504.36,503.24,503.25,3641.0
2023-05-17 11:55:00,503.01,503.05,502.61,502.65,2150.0,503.01,503.05,502.61,502.65,2150.0
2023-05-17 12:00:00,502.66,502.96,502.5,502.96,900.0,502.66,502.96,502.5,502.96,900.0
2023-05-17 12:05:00,502.96,503.6,502.96,503.25,1750.0,502.96,503.6,502.96,503.25,1750.0
2023-05-17 12:10:00,503.57,503.57,503.04,503.04,1455.0,503.57,503.57,503.04,503.04,1455.0
2023-05-17 12:15:00,502.88,502.89,502.2,502.58,1218.0,502.88,502.89,502.2,502.58,1218.0
2023-05-17 12:20:00,502.65,502.92,502.6,502.79,1000.0,502.65,502.92,502.6,502.79,1000.0
2023-05-17 12:25:00,502.99,503.0,502.23,502.26,3343.0,502.99,503.0,502.23,502.26,3343.0
2023-05-17 12:30:00,502.37,502.55,502.0,502.51,2513.0,502.37,502.55,502.0,502.51,2513.0
2023-05-17 12:35:00,502.52,503.24,502.51,503.24,3159.0,502.52,503.24,502.51,503.24,3159.0
2023-05-17 12:40:00,503.08,503.69,503.06,503.54,3604.0,503.08,503.69,503.06,503.54,3604.0
2023-05-17 12:45:00,503.74,503.74,503.17,503.33,2202.0,503.74,503.74,503.17,503.33,2202.0
2023-05-17 12:50:00,503.16,503.2,502.42,502.43,3471.0,503.16,503.2,502.42,502.43,3471.0
2023-05-17 12:55:00,502.8,503.13,502.75,503.02,1950.0,502.8,503.13,502.75,503.02,1950.0
2023-05-17 13:00:00,502.71,503.06,502.65,502.68,704.0,502.71,503.06,502.65,502.68,704.0
2023-05-17 13:05:00,502.69,503.18,502.69,503.17,1420.0,502.69,503.18,502.69,503.17,1420.0
2023-05-17 13:10:00,503.06,503.07,502.75,502.76,1500.0,503.06,503.07,502.75,502.76,1500.0
2023-05-17 13:15:00,502.77,502.94,502.58,502.91,2687.0,502.77,502.94,502.58,502.91,2687.0
2023-05-17 13:20:00,502.91,502.98,502.5,502.97,2080.0,502.91,502.98,502.5,502.97,2080.0
2023-05-17 13:25:00,502.97,503.07,502.88,503.0,1650.0,502.97,503.07,502.88,503.0,1650.0
2023-05-17 13:30:00,502.81,502.81,502.43,502.73,3599.0,502.81,502.81,502.43,502.73,3599.0
2023-05-17 13:35:00,503.02,503.03,502.45,502.5,2286.0,503.02,503.03,502.45,502.5,2286.0
2023-05-17 13:40:00,502.53,502.73,501.89,501.89,2700.0,502.53,502.73,501.89,501.89,2700.0
2023-05-17 13:45:00,501.93,502.15,501.92,501.95,1115.0,501.93,502.15,501.92,501.95,1115.0
2023-05-17 13:50:00,501.96,501.98,501.36,501.36,1908.0,501.96,501.98,501.36,501.36,1908.0
2023-05-17 13:55:00,501.53,502.71,501.53,502.41,2950.0,501.53,502.71,501.53,502.41,2950.0
2023-05-17 14:00:00,502.66,503.26,502.66,502.7,5742.0,502.66,503.26,502.66,502.7,5742.0
2023-05-17 14:05:00,502.88,502.88,502.51,502.76,2211.0,502.88,502.88,502.51,502.76,2211.0
2023-05-17 14:10:00,503.0,503.22,502.8,502.81,2300.0,503.0,503.22,502.8,502.81,2300.0
2023-05-17 14:15:00,502.7,502.7,502.4,502.59,1600.0,502.7,502.7,502.4,502.59,1600.0
2023-05-17 14:20:00,502.35,502.46,502.23,502.4,700.0,502.35,502.46,502.23,502.4,700.0
2023-05-17 14:25:00,502.26,503.06,502.23,503.06,1310.0,502.26,503.06,502.23,503.06,1310.0
2023-05-17 14:30:00,502.7,503.0,502.49,502.58,1300.0,502.7,503.0,502.49,502.58,1300.0
2023-05-17 14:35:00,502.79,503.2,502.56,503.2,4749.0,502.79,503.2,502.56,503.2,4749.0
2023-05-17 14:40:00,503.0,503.02,502.74,502.76,1400.0,503.0,503.02,502.74,502.76,1400.0
2023-05-17 14:45:00,502.6,502.83,502.4,502.58,3068.0,502.6,502.83,502.4,502.58,3068.0
2023-05-17 14:50:00,502.82,502.82,502.25,502.58,1839.0,502.82,502.82,502.25,502.58,1839.0
2023-05-17 14:55:00,502.67,502.79,502.47,502.47,1700.0,502.67,502.79,502.47,502.47,1700.0
2023-05-17 15:00:00,502.42,503.02,502.42,502.88,1877.0,502.42,503.02,502.42,502.88,1877.0
2023-05-17 15:05:00,502.85,503.04,502.75,502.99,3000.0,502.85,503.04,502.75,502.99,3000.0
2023-05-17 15:10:00,502.83,503.0,502.53,502.64,1900.0,502.83,503.0,502.53,502.64,1900.0
2023-05-17 15:15:00,502.65,503.02,502.64,503.02,2500.0,502.65,503.02,502.64,503.02,2500.0
2023-05-17 15:20:00,502.86,502.97,502.45,502.66,2075.0,502.86,502.97,502.45,502.66,2075.0
2023-05-17 15:25:00,502.61,503.03,502.61,502.7,3471.0,502.61,503.03,502.61,502.7,3471.0
2023-05-17 15:30:00,502.68,503.03,502.37,502.44,7790.0,502.68,503.03,502.37,502.44,7790.0
2023-05-17 15:35:00,502.71,502.73,502.35,502.58,2450.0,502.71,502.73,502.35,502.58,2450.0
2023-05-17 15:40:00,502.43,502.9,502.33,502.72,7881.0,502.43,502.9,502.33,502.72,7881.0
2023-05-17 15:45:00,502.77,503.27,502.59,502.92,12840.0,502.77,503.27,502.59,502.92,12840.0
2023-05-17 15:50:00,503.04,503.18,502.67,502.85,15622.0,503.04,503.18,502.67,502.85,15622.0
2023-05-17 15:55:00,502.78,504.06,502.56,503.99,47432.0,502.78,504.06,502.56,503.99,47432.0
2023-05-18 09:30:00,503.89,504.11,501.58,503.86,10731.0,503.89,504.11,501.58,503.86,10731.0
2023-05-18 09:35:00,504.0,506.5,504.0,505.78,7401.0,504.0,506.5,504.0,505.78,7401.0
2023-05-18 09:40:00,506.62,507.32,505.49,505.67,3574.0,506.62,507.32,505.49,505.67,3574.0
2023-05-18 09:45:00,504.85,505.35,504.44,504.54,1700.0,504.85,505.35,504.44,504.54,1700.0
2023-05-18 09:50:00,504.26,505.11,504.26,504.8,3031.0,504.26,505.11,504.26,504.8,3031.0
2023-05-18 09:55:00,505.17,505.62,504.68,505.4,2600.0,505.17,505.62,504.68,505.4,2600.0
2023-05-18 10:00:00,505.72,506.62,504.95,505.43,6188.0,505.72,506.62,504.95,505.43,6188.0
2023-05-18 10:05:00,505.56,507.31,505.56,507.29,5667.0,505.56,507.31,505.56,507.29,5667.0
2023-05-18 10:10:00,507.05,507.91,507.05,507.89,3471.0,507.05,507.91,507.05,507.89,3471.0
2023-05-18 10:15:00,507.5,508.21,507.35,507.6,5039.0,507.5,508.21,507.35,507.6,5039.0
2023-05-18 10:20:00,508.05,509.29,508.05,509.29,5340.0,508.05,509.29,508.05,509.29,5340.0
2023-05-18 10:25:00,509.38,510.95,509.36,510.95,11069.0,509.38,510.95,509.36,510.95,11069.0
2023-05-18 10:30:00,511.11,512.34,511.0,512.05,1715.0,511.11,512.34,511.0,512.05,1715.0
2023-05-18 10:35:00,512.21,512.72,511.68,511.91,16470.0,512.21,512.72,511.68,511.91,16470.0
2023-05-18 10:40:00,511.91,513.12,511.8,512.0,9546.0,511.91,513.12,511.8,512.0,9546.0
2023-05-18 10:45:00,511.97,512.91,511.97,512.3,23040.0,511.97,512.91,511.97,512.3,23040.0
2023-05-18 10:50:00,512.65,512.98,512.61,512.9,1700.0,512.65,512.98,512.61,512.9,1700.0
2023-05-18 10:55:00,512.85,513.67,512.81,513.67,3359.0,512.85,513.67,512.81,513.67,3359.0
2023-05-18 11:00:00,513.8,514.07,513.66,513.66,23741.0,513.8,514.07,513.66,513.66,23741.0
2023-05-18 11:05:00,513.63,514.07,513.54,513.72,2923.0,513.63,514.07,513.54,513.72,2923.0
2023-05-18 11:10:00,513.49,513.49,513.08,513.08,800.0,513.49,513.49,513.08,513.08,800.0
2023-05-18 11:15:00,513.09,513.09,511.13,511.42,6862.0,513.09,513.09,511.13,511.42,6862.0
2023-05-18 11:20:00,511.45,512.07,511.33,511.34,9655.0,511.45,512.07,511.33,511.34,9655.0
2023-05-18 11:25:00,511.15,511.27,510.34,510.5,4452.0,511.15,511.27,510.34,510.5,4452.0
2023-05-18 11:30:00,510.52,510.52,509.62,509.62,850.0,510.52,510.52,509.62,509.62,850.0
2023-05-18 11:35:00,509.59,510.16,509.27,510.16,2965.0,509.59,510.16,509.27,510.16,2965.0
2023-05-18 11:40:00,509.87,509.95,509.71,509.95,900.0,509.87,509.95,509.71,509.95,900.0
2023-05-18 11:45:00,509.81,510.95,509.81,510.94,2600.0,509.81,510.95,509.81,510.94,2600.0
2023-05-18 11:50:00,510.95,510.95,510.38,510.59,2119.0,510.95,510.95,510.38,510.59,2119.0
2023-05-18 11:55:00,510.76,510.76,509.37,509.37,2831.0,510.76,510.76,509.37,509.37,2831.0
2023-05-18 12:00:00,509.68,510.04,509.68,509.75,654.0,509.68,510.04,509.68,509.75,654.0
2023-05-18 12:05:00,509.75,509.76,508.51,508.84,6105.0,509.75,509.76,508.51,508.84,6105.0
2023-05-18 12:10:00,508.85,508.85,507.8,508.09,3230.0,508.85,508.85,507.8,508.09,3230.0
2023-05-18 12:15:00,507.95,508.65,507.9,508.42,3401.0,507.95,508.65,507.9,508.42,3401.0
2023-05-18 12:20:00,508.4,508.41,507.79,507.88,2415.0,508.4,508.41,507.79,507.88,2415.0
2023-05-18 12:25:00,507.79,507.92,507.47,507.6,2210.0,507.79,507.92,507.47,507.6,2210.0
2023-05-18 12:30:00,507.86,507.86,507.06,507.12,3989.0,507.86,507.86,507.06,507.12,3989.0
2023-05-18 12:35:00,507.12,507.21,506.52,506.55,3020.0,507.12,507.21,506.52,506.55,3020.0
2023-05-18 12:40:00,506.56,506.6,506.21,506.51,1701.0,506.56,506.6,506.21,506.51,1701.0
2023-05-18 12:45:00,506.49,506.49,505.15,505.43,3500.0,506.49,506.49,505.15,505.43,3500.0
2023-05-18 12:50:00,505.45,505.99,505.09,505.5,3824.0,505.45,505.99,505.09,505.5,3824.0
2023-05-18 12:55:00,505.49,505.96,505.49,505.81,1150.0,505.49,505.96,505.49,505.81,1150.0
2023-05-18 13:00:00,505.64,505.89,505.61,505.61,800.0,505.64,505.89,505.61,505.61,800.0
2023-05-18 13:05:00,506.0,506.02,505.71,505.72,1900.0,506.0,506.02,505.71,505.72,1900.0
2023-05-18 13:10:00,505.79,505.79,504.99,505.13,2052.0,505.79,505.79,504.99,505.13,2052.0
2023-05-18 13:15:00,505.18,505.55,505.17,505.41,908.0,505.18,505.55,505.17,505.41,908.0
2023-05-18 13:20:00,505.8,506.28,505.8,506.03,2307.0,505.8,506.28,505.8,506.03,2307.0
2023-05-18 13:25:00,506.03,506.14,505.27,505.46,2975.0,506.03,506.14,505.27,505.46,2975.0
2023-05-18 13:30:00,505.65,506.6,505.64,506.6,1400.0,505.65,506.6,505.64,506.6,1400.0
2023-05-18 13:35:00,506.68,506.75,506.47,506.47,1200.0,506.68,506.75,506.47,506.47,1200.0
2023-05-18 13:40:00,506.45,506.88,506.26,506.83,3328.0,506.45,506.88,506.26,506.83,3328.0
2023-05-18 13:45:00,506.45,506.68,506.1,506.45,2200.0,506.45,506.68,506.1,506.45,2200.0
2023-05-18 13:50:00,506.25,506.68,505.54,506.5,10063.0,506.25,506.68,505.54,506.5,10063.0
2023-05-18 13:55:00,506.69,507.01,506.69,507.01,1200.0,506.69,507.01,506.69,507.01,1200.0
2023-05-18 14:00:00,506.98,507.16,506.5,506.95,5749.0,506.98,507.16,506.5,506.95,5749.0
2023-05-18 14:05:00,506.9,506.94,506.48,506.83,1432.0,506.9,506.94,506.48,506.83,1432.0
2023-05-18 14:10:00,507.02,507.5,506.66,507.5,6375.0,507.02,507.5,506.66,507.5,6375.0
2023-05-18 14:15:00,507.5,507.87,507.24,507.35,5450.0,507.5,507.87,507.24,507.35,5450.0
2023-05-18 14:20:00,507.5,507.69,507.31,507.64,3752.0,507.5,507.69,507.31,507.64,3752.0
2023-05-18 14:25:00,507.33,507.67,507.27,507.66,1541.0,507.33,507.67,507.27,507.66,1541.0
2023-05-18 14:30:00,507.6,508.48,507.48,508.48,2845.0,507.6,508.48,507.48,508.48,2845.0
2023-05-18 14:35:00,508.46,508.92,508.45,508.92,1300.0,508.46,508.92,508.45,508.92,1300.0
2023-05-18 14:40:00,508.84,509.69,508.79,509.52,3487.0,508.84,509.69,508.79,509.52,3487.0
2023-05-18 14:45:00,509.67,510.49,509.42,510.23,2115.0,509.67,510.49,509.42,510.23,2115.0
2023-05-18 14:50:00,510.09,510.55,509.58,509.58,3218.0,510.09,510.55,509.58,509.58,3218.0
2023-05-18 14:55:00,509.62,510.15,509.62,509.8,1950.0,509.62,510.15,509.62,509.8,1950.0
2023-05-18 15:00:00,509.8,509.8,509.34,509.47,3203.0,509.8,509.8,509.34,509.47,3203.0
2023-05-18 15:05:00,509.73,509.92,509.48,509.67,2200.0,509.73,509.92,509.48,509.67,2200.0
2023-05-18 15:10:00,509.94,510.27,509.82,510.27,2200.0,509.94,510.27,509.82,510.27,2200.0
2023-05-18 15:15:00,510.39,510.47,510.12,510.37,3205.0,510.39,510.47,510.12,510.37,3205.0
2023-05-18 15:20:00,510.37,510.37,509.87,510.21,4150.0,510.37,510.37,509.87,510.21,4150.0
2023-05-18 15:25:00,510.33,511.0,510.28,510.97,5204.0,510.33,511.0,510.28,510.97,5204.0
2023-05-18 15:30:00,511.01,511.48,510.46,510.62,5936.0,511.01,511.48,510.46,510.62,5936.0
2023-05-18 15:35:00,510.61,511.02,510.52,511.01,2410.0,510.61,511.02,510.52,511.01,2410.0
2023-05-18 15:40:00,511.22,512.0,511.03,511.88,8961.0,511.22,512.0,511.03,511.88,8961.0
2023-05-18 15:45:00,511.78,512.5,511.64,512.39,8671.0,511.78,512.5,511.64,512.39,8671.0
2023-05-18 15:50:00,512.43,513.6,512.36,513.39,14362.0,512.43,513.6,512.36,513.39,14362.0
2023-05-18 15:55:00,513.59,514.34,513.47,513.53,32152.0,513.59,514.34,513.47,513.53,32152.0
2023-05-19 09:30:00,509.09,509.93,495.01,495.01,34521.0,509.09,509.93,495.01,495.01,34521.0
2023-05-19 09:35:00,493.99,495.88,491.0,494.91,26008.0,493.99,495.88,491.0,494.91,26008.0
2023-05-19 09:40:00,494.74,497.9,491.95,495.02,33474.0,494.74,497.9,491.95,495.02,33474.0
2023-05-19 09:45:00,495.05,495.92,493.66,495.01,14551.0,495.05,495.92,493.66,495.01,14551.0
2023-05-19 09:50:00,494.82,495.25,493.32,493.6,13636.0,494.82,495.25,493.32,493.6,13636.0
2023-05-19 09:55:00,493.9,497.83,493.41,497.65,14798.0,493.9,497.83,493.41,497.65,14798.0
2023-05-19 10:00:00,497.65,499.54,496.62,497.36,14089.0,497.65,499.54,496.62,497.36,14089.0
2023-05-19 10:05:00,498.0,499.68,496.94,499.49,9872.0,498.0,499.68,496.94,499.49,9872.0
2023-05-19 10:10:00,499.7,500.08,498.42,499.8,8540.0,499.7,500.08,498.42,499.8,8540.0
2023-05-19 10:15:00,499.39,499.63,498.15,498.89,9251.0,499.39,499.63,498.15,498.89,9251.0
2023-05-19 10:20:00,499.1,499.81,499.0,499.37,9310.0,499.1,499.81,499.0,499.37,9310.0
2023-05-19 10:25:00,499.1,499.6,497.85,497.88,8756.0,499.1,499.6,497.85,497.88,8756.0
2023-05-19 10:30:00,498.21,498.21,495.48,496.2,11080.0,498.21,498.21,495.48,496.2,11080.0
2023-05-19 10:35:00,496.29,496.86,495.64,496.4,6448.0,496.29,496.86,495.64,496.4,6448.0
2023-05-19 10:40:00,495.88,496.08,495.5,495.88,1835.0,495.88,496.08,495.5,495.88,1835.0
2023-05-19 10:45:00,495.97,495.97,494.62,494.62,4305.0,495.97,495.97,494.62,494.62,4305.0
2023-05-19 10:50:00,494.72,495.56,494.7,494.93,6210.0,494.72,495.56,494.7,494.93,6210.0
2023-05-19 10:55:00,494.71,495.16,493.52,493.88,4620.0,494.71,495.16,493.52,493.88,4620.0
2023-05-19 11:00:00,493.83,493.9,493.0,493.72,6442.0,493.83,493.9,493.0,493.72,6442.0
2023-05-19 11:05:00,493.24,493.25,492.27,492.32,3625.0,493.24,493.25,492.27,492.32,3625.0
2023-05-19 11:10:00,492.27,492.66,492.0,492.27,9458.0,492.27,492.66,492.0,492.27,9458.0
2023-05-19 11:15:00,492.0,492.8,491.91,491.91,8158.0,492.0,492.8,491.91,491.91,8158.0
2023-05-19 11:20:00,491.9,491.9,490.96,490.96,10519.0,491.9,491.9,490.96,490.96,10519.0
2023-05-19 11:25:00,490.9,490.98,489.72,489.87,8350.0,490.9,490.98,489.72,489.87,8350.0
2023-05-19 11:30:00,489.87,490.62,489.2,490.62,11427.0,489.87,490.62,489.2,490.62,11427.0
2023-05-19 11:35:00,490.57,490.74,489.81,489.81,2548.0,490.57,490.74,489.81,489.81,2548.0
2023-05-19 11:40:00,490.05,492.0,489.83,491.79,5165.0,490.05,492.0,489.83,491.79,5165.0
2023-05-19 11:45:00,491.42,491.6,490.82,491.03,3755.0,491.42,491.6,490.82,491.03,3755.0
2023-05-19 11:50:00,491.06,491.18,489.73,490.09,8159.0,491.06,491.18,489.73,490.09,8159.0
2023-05-19 11:55:00,490.02,490.9,490.01,490.64,4819.0,490.02,490.9,490.01,490.64,4819.0
2023-05-19 12:00:00,490.66,491.14,490.43,490.74,3844.0,490.66,491.14,490.43,490.74,3844.0
2023-05-19 12:05:00,490.99,491.2,490.81,490.92,2100.0,490.99,491.2,490.81,490.92,2100.0
2023-05-19 12:10:00,490.87,491.09,490.23,490.52,5902.0,490.87,491.09,490.23,490.52,5902.0
2023-05-19 12:15:00,490.67,491.19,490.4,490.4,1300.0,490.67,491.19,490.4,490.4,1300.0
2023-05-19 12:20:00,490.71,491.79,490.71,491.66,3475.0,490.71,491.79,490.71,491.66,3475.0
2023-05-19 12:25:00,491.75,491.76,491.36,491.56,1675.0,491.75,491.76,491.36,491.56,1675.0
2023-05-19 12:30:00,491.37,491.37,490.88,490.88,1300.0,491.37,491.37,490.88,490.88,1300.0
2023-05-19 12:35:00,491.04,491.37,490.85,490.98,2124.0,491.04,491.37,490.85,490.98,2124.0
2023-05-19 12:40:00,491.01,491.66,490.85,491.55,10400.0,491.01,491.66,490.85,491.55,10400.0
2023-05-19 12:45:00,491.56,491.56,491.17,491.17,1400.0,491.56,491.56,491.17,491.17,1400.0
2023-05-19 12:50:00,491.17,492.49,491.17,491.69,13108.0,491.17,492.49,491.17,491.69,13108.0
2023-05-19 12:55:00,491.49,491.5,491.23,491.5,1500.0,491.49,491.5,491.23,491.5,1500.0
2023-05-19 13:00:00,491.45,492.22,491.23,491.54,10017.0,491.45,492.22,491.23,491.54,10017.0
2023-05-19 13:05:00,491.68,491.7,491.4,491.67,900.0,491.68,491.7,491.4,491.67,900.0
2023-05-19 13:10:00,491.5,491.53,490.8,490.82,3110.0,491.5,491.53,490.8,490.82,3110.0
2023-05-19 13:15:00,491.02,491.07,490.65,490.81,1824.0,491.02,491.07,490.65,490.81,1824.0
2023-05-19 13:20:00,490.65,490.82,490.43,490.67,2004.0,490.65,490.82,490.43,490.67,2004.0
2023-05-19 13:25:00,490.67,490.67,490.03,490.15,2895.0,490.67,490.67,490.03,490.15,2895.0
2023-05-19 13:30:00,490.17,490.52,490.14,490.37,2565.0,490.17,490.52,490.14,490.37,2565.0
2023-05-19 13:35:00,490.29,490.38,489.54,489.54,4069.0,490.29,490.38,489.54,489.54,4069.0
2023-05-19 13:40:00,489.69,489.8,489.04,489.37,6995.0,489.69,489.8,489.04,489.37,6995.0
2023-05-19 13:45:00,489.29,489.32,488.59,488.99,4959.0,489.29,489.32,488.59,488.99,4959.0
2023-05-19 13:50:00,489.03,489.83,489.03,489.83,3082.0,489.03,489.83,489.03,489.83,3082.0
2023-05-19 13:55:00,489.82,489.88,489.17,489.43,2402.0,489.82,489.88,489.17,489.43,2402.0
2023-05-19 14:00:00,489.55,489.94,489.5,489.83,13982.0,489.55,489.94,489.5,489.83,13982.0
2023-05-19 14:05:00,489.95,490.26,489.5,489.53,2136.0,489.95,490.26,489.5,489.53,2136.0
2023-05-19 14:10:00,489.15,489.6,488.9,488.9,2055.0,489.15,489.6,488.9,488.9,2055.0
2023-05-19 14:15:00,489.14,489.3,488.44,489.15,3485.0,489.14,489.3,488.44,489.15,3485.0
2023-05-19 14:20:00,489.03,489.33,489.02,489.33,387.0,489.03,489.33,489.02,489.33,387.0
2023-05-19 14:25:00,488.5,488.5,487.82,488.22,6024.0,488.5,488.5,487.82,488.22,6024.0
2023-05-19 14:30:00,488.23,488.24,487.55,487.81,9530.0,488.23,488.24,487.55,487.81,9530.0
2023-05-19 14:35:00,488.04,488.04,487.68,487.68,1227.0,488.04,488.04,487.68,487.68,1227.0
2023-05-19 14:40:00,487.36,487.54,486.95,486.95,3258.0,487.36,487.54,486.95,486.95,3258.0
2023-05-19 14:45:00,486.94,487.11,486.87,487.0,4175.0,486.94,487.11,486.87,487.0,4175.0
2023-05-19 14:50:00,487.0,487.37,486.87,486.93,6595.0,487.0,487.37,486.87,486.93,6595.0
2023-05-19 14:55:00,487.16,487.95,487.0,487.75,11437.0,487.16,487.95,487.0,487.75,11437.0
2023-05-19 15:00:00,487.75,487.81,487.25,487.81,5700.0,487.75,487.81,487.25,487.81,5700.0
2023-05-19 15:05:00,487.68,488.51,487.6,487.79,4804.0,487.68,488.51,487.6,487.79,4804.0
2023-05-19 15:10:00,488.04,489.59,487.84,489.52,8574.0,488.04,489.59,487.84,489.52,8574.0
2023-05-19 15:15:00,489.34,489.96,489.33,489.5,6088.0,489.34,489.96,489.33,489.5,6088.0
2023-05-19 15:20:00,489.42,490.42,489.27,490.23,8606.0,489.42,490.42,489.27,490.23,8606.0
2023-05-19 15:25:00,490.49,492.0,490.49,491.88,9241.0,490.49,492.0,490.49,491.88,9241.0
2023-05-19 15:30:00,492.08,492.41,491.2,491.2,11914.0,492.08,492.41,491.2,491.2,11914.0
2023-05-19 15:35:00,491.4,491.66,490.53,490.95,8791.0,491.4,491.66,490.53,490.95,8791.0
2023-05-19 15:40:00,490.79,491.28,490.58,491.12,13098.0,490.79,491.28,490.58,491.12,13098.0
2023-05-19 15:45:00,491.14,491.29,490.64,490.75,11740.0,491.14,491.29,490.64,490.75,11740.0
2023-05-19 15:50:00,490.62,491.14,490.22,490.83,29802.0,490.62,491.14,490.22,490.83,29802.0
2023-05-19 15:55:00,491.09,492.17,490.6,490.93,75997.0,491.09,492.17,490.6,490.93,75997.0
2023-05-22 09:30:00,491.79,492.0,484.0,484.57,30176.0,491.79,492.0,484.0,484.57,30176.0
2023-05-22 09:35:00,485.76,492.06,485.09,490.42,16968.0,485.76,492.06,485.09,490.42,16968.0
2023-05-22 09:40:00,489.73,492.21,489.37,489.79,8015.0,489.73,492.21,489.37,489.79,8015.0
2023-05-22 09:45:00,488.94,489.41,486.75,486.81,13941.0,488.94,489.41,486.75,486.81,13941.0
2023-05-22 09:50:00,486.74,487.2,485.85,486.69,44153.0,486.74,487.2,485.85,486.69,44153.0
2023-05-22 09:55:00,486.67,486.93,485.46,485.48,24429.0,486.67,486.93,485.46,485.48,24429.0
2023-05-22 10:00:00,485.37,485.52,484.52,484.91,9895.0,485.37,485.52,484.52,484.91,9895.0
2023-05-22 10:05:00,484.8,485.66,483.37,483.38,8675.0,484.8,485.66,483.37,483.38,8675.0
2023-05-22 10:10:00,483.95,484.92,483.7,484.5,16098.0,483.95,484.92,483.7,484.5,16098.0
2023-05-22 10:15:00,484.71,484.9,483.62,484.0,20462.0,484.71,484.9,483.62,484.0,20462.0
2023-05-22 10:20:00,484.27,484.34,482.34,482.82,15343.0,484.27,484.34,482.34,482.82,15343.0
2023-05-22 10:25:00,482.81,484.21,482.57,484.21,19582.0,482.81,484.21,482.57,484.21,19582.0
2023-05-22 10:30:00,484.09,484.95,484.0,484.46,15664.0,484.09,484.95,484.0,484.46,15664.0
2023-05-22 10:35:00,484.56,484.68,483.88,483.99,5404.0,484.56,484.68,483.88,483.99,5404.0
2023-05-22 10:40:00,483.87,484.11,483.36,483.6,6205.0,483.87,484.11,483.36,483.6,6205.0
2023-05-22 10:45:00,483.88,483.88,483.18,483.5,2600.0,483.88,483.88,483.18,483.5,2600.0
2023-05-22 10:50:00,483.47,483.88,483.21,483.55,8114.0,483.47,483.88,483.21,483.55,8114.0
2023-05-22 10:55:00,483.58,484.59,483.46,484.59,20550.0,483.58,484.59,483.46,484.59,20550.0
2023-05-22 11:00:00,484.66,485.54,484.3,485.5,10718.0,484.66,485.54,484.3,485.5,10718.0
2023-05-22 11:05:00,485.48,486.39,485.4,486.26,8828.0,485.48,486.39,485.4,486.26,8828.0
2023-05-22 11:10:00,485.96,486.54,485.96,486.48,3462.0,485.96,486.54,485.96,486.48,3462.0
2023-05-22 11:15:00,486.47,486.6,485.56,485.56,2688.0,486.47,486.6,485.56,485.56,2688.0
2023-05-22 11:20:00,485.26,485.36,484.81,485.36,11885.0,485.26,485.36,484.81,485.36,11885.0
2023-05-22 11:25:00,485.47,486.66,485.47,486.57,1703.0,485.47,486.66,485.47,486.57,1703.0
2023-05-22 11:30:00,486.41,486.5,486.01,486.28,5334.0,486.41,486.5,486.01,486.28,5334.0
2023-05-22 11:35:00,486.27,486.27,484.79,484.79,7852.0,486.27,486.27,484.79,484.79,7852.0
2023-05-22 11:40:00,484.83,484.83,483.82,483.82,5095.0,484.83,484.83,483.82,483.82,5095.0
2023-05-22 11:45:00,483.75,483.75,483.16,483.18,6847.0,483.75,483.75,483.16,483.18,6847.0
2023-05-22 11:50:00,483.18,483.53,483.04,483.29,19287.0,483.18,483.53,483.04,483.29,19287.0
2023-05-22 11:55:00,483.24,483.25,481.48,481.55,17405.0,483.24,483.25,481.48,481.55,17405.0
2023-05-22 12:00:00,481.53,482.12,480.88,481.33,23962.0,481.53,482.12,480.88,481.33,23962.0
2023-05-22 12:05:00,481.32,481.65,481.14,481.4,12578.0,481.32,481.65,481.14,481.4,12578.0
2023-05-22 12:10:00,481.25,481.5,481.08,481.41,7774.0,481.25,481.5,481.08,481.41,7774.0
2023-05-22 12:15:00,481.37,481.37,479.6,480.45,14365.0,481.37,481.37,479.6,480.45,14365.0
2023-05-22 12:20:00,480.48,481.5,480.31,481.25,6686.0,480.48,481.5,480.31,481.25,6686.0
2023-05-22 12:25:00,481.31,481.84,481.17,481.17,17038.0,481.31,481.84,481.17,481.17,17038.0
2023-05-22 12:30:00,481.62,482.17,481.47,481.7,8802.0,481.62,482.17,481.47,481.7,8802.0
2023-05-22 12:35:00,481.69,483.84,481.66,483.53,12246.0,481.69,483.84,481.66,483.53,12246.0
2023-05-22 12:40:00,483.77,483.78,482.5,482.62,6975.0,483.77,483.78,482.5,482.62,6975.0
2023-05-22 12:45:00,482.75,483.58,482.67,483.42,18250.0,482.75,483.58,482.67,483.42,18250.0
2023-05-22 12:50:00,483.42,484.39,483.34,484.23,10490.0,483.42,484.39,483.34,484.23,10490.0
2023-05-22 12:55:00,484.4,485.06,483.99,485.02,5865.0,484.4,485.06,483.99,485.02,5865.0
2023-05-22 13:00:00,484.92,485.23,484.09,484.16,9921.0,484.92,485.23,484.09,484.16,9921.0
2023-05-22 13:05:00,484.11,485.71,484.02,485.71,7650.0,484.11,485.71,484.02,485.71,7650.0
2023-05-22 13:10:00,485.86,486.66,485.63,485.79,5153.0,485.86,486.66,485.63,485.79,5153.0
2023-05-22 13:15:00,485.78,487.81,485.51,487.81,1700.0,485.78,487.81,485.51,487.81,1700.0
2023-05-22 13:20:00,488.09,488.22,487.48,487.57,3019.0,488.09,488.22,487.48,487.57,3019.0
2023-05-22 13:25:00,487.41,487.41,486.47,486.48,1170.0,487.41,487.41,486.47,486.48,1170.0
2023-05-22 13:30:00,486.2,486.46,484.61,484.62,39317.0,486.2,486.46,484.61,484.62,39317.0
2023-05-22 13:35:00,484.56,484.84,484.09,484.26,14875.0,484.56,484.84,484.09,484.26,14875.0
2023-05-22 13:40:00,484.26,484.27,482.54,482.79,11619.0,484.26,484.27,482.54,482.79,11619.0
2023-05-22 13:45:00,482.87,483.53,482.74,483.17,12112.0,482.87,483.53,482.74,483.17,12112.0
2023-05-22 13:50:00,483.3,483.48,482.33,482.55,19629.0,483.3,483.48,482.33,482.55,19629.0
2023-05-22 13:55:00,482.46,483.09,482.15,482.75,19062.0,482.46,483.09,482.15,482.75,19062.0
2023-05-22 14:00:00,482.79,483.04,482.34,482.87,22487.0,482.79,483.04,482.34,482.87,22487.0
2023-05-22 14:05:00,482.87,482.93,482.31,482.36,12416.0,482.87,482.93,482.31,482.36,12416.0
2023-05-22 14:10:00,482.24,482.65,481.73,481.73,16343.0,482.24,482.65,481.73,481.73,16343.0
2023-05-22 14:15:00,481.75,483.28,481.75,482.34,33382.0,481.75,483.28,481.75,482.34,33382.0
2023-05-22 14:20:00,482.29,482.69,482.05,482.3,13835.0,482.29,482.69,482.05,482.3,13835.0
2023-05-22 14:25:00,482.25,484.1,482.24,483.39,12862.0,482.25,484.1,482.24,483.39,12862.0
2023-05-22 14:30:00,483.32,485.05,483.32,483.66,3737.0,483.32,485.05,483.32,483.66,3737.0
2023-05-22 14:35:00,483.8,484.0,483.06,483.42,5978.0,483.8,484.0,483.06,483.42,5978.0
2023-05-22 14:40:00,483.64,484.19,483.51,484.15,2657.0,483.64,484.19,483.51,484.15,2657.0
2023-05-22 14:45:00,484.22,485.46,484.06,485.28,2322.0,484.22,485.46,484.06,485.28,2322.0
2023-05-22 14:50:00,485.3,485.45,484.19,484.2,3850.0,485.3,485.45,484.19,484.2,3850.0
2023-05-22 14:55:00,484.27,484.44,483.24,483.42,14878.0,484.27,484.44,483.24,483.42,14878.0
2023-05-22 15:00:00,483.2,483.39,482.46,482.74,12002.0,483.2,483.39,482.46,482.74,12002.0
2023-05-22 15:05:00,482.75,482.75,482.17,482.42,4314.0,482.75,482.75,482.17,482.42,4314.0
2023-05-22 15:10:00,482.27,482.91,482.25,482.62,3952.0,482.27,482.91,482.25,482.62,3952.0
2023-05-22 15:15:00,482.61,483.71,482.47,483.7,13790.0,482.61,483.71,482.47,483.7,13790.0
2023-05-22 15:20:00,483.7,483.79,482.74,482.97,5294.0,483.7,483.79,482.74,482.97,5294.0
2023-05-22 15:25:00,483.02,483.19,482.37,482.47,11915.0,483.02,483.19,482.37,482.47,11915.0
2023-05-22 15:30:00,482.55,482.75,482.31,482.37,5440.0,482.55,482.75,482.31,482.37,5440.0
2023-05-22 15:35:00,482.27,483.11,482.24,482.44,11736.0,482.27,483.11,482.24,482.44,11736.0
2023-05-22 15:40:00,482.44,482.68,482.1,482.37,10220.0,482.44,482.68,482.1,482.37,10220.0
2023-05-22 15:45:00,482.31,482.43,480.73,480.74,16153.0,482.31,482.43,480.73,480.74,16153.0
2023-05-22 15:50:00,480.81,481.42,480.28,481.0,43966.0,480.81,481.42,480.28,481.0,43966.0
2023-05-22 15:55:00,481.11,481.11,480.45,480.61,42901.0,481.11,481.11,480.45,480.61,42901.0
2023-05-23 09:30:00,479.9,480.0,475.09,477.93,18887.0,479.9,480.0,475.09,477.93,18887.0
2023-05-23 09:35:00,478.19,478.65,477.42,478.64,5304.0,478.19,478.65,477.42,478.64,5304.0
2023-05-23 09:40:00,478.63,478.66,476.92,477.88,7833.0,478.63,478.66,476.92,477.88,7833.0
2023-05-23 09:45:00,477.66,478.48,477.63,477.89,5600.0,477.66,478.48,477.63,477.89,5600.0
2023-05-23 09:50:00,477.25,478.0,476.69,476.89,2150.0,477.25,478.0,476.69,476.89,2150.0
2023-05-23 09:55:00,477.1,477.13,476.54,476.83,2040.0,477.1,477.13,476.54,476.83,2040.0
2023-05-23 10:00:00,476.63,478.17,476.34,478.17,12557.0,476.63,478.17,476.34,478.17,12557.0
2023-05-23 10:05:00,478.27,478.96,478.07,478.21,1900.0,478.27,478.96,478.07,478.21,1900.0
2023-05-23 10:10:00,477.92,478.38,477.07,477.58,4819.0,477.92,478.38,477.07,477.58,4819.0
2023-05-23 10:15:00,477.29,477.29,475.55,476.66,10698.0,477.29,477.29,475.55,476.66,10698.0
2023-05-23 10:20:00,476.98,476.98,476.0,476.25,7155.0,476.98,476.98,476.0,476.25,7155.0
2023-05-23 10:25:00,476.27,476.92,475.93,476.4,2505.0,476.27,476.92,475.93,476.4,2505.0
2023-05-23 10:30:00,476.22,477.34,476.22,476.91,2296.0,476.22,477.34,476.22,476.91,2296.0
2023-05-23 10:35:00,477.91,480.49,477.59,479.31,18087.0,477.91,480.49,477.59,479.31,18087.0
2023-05-23 10:40:00,478.87,479.56,478.34,479.05,3636.0,478.87,479.56,478.34,479.05,3636.0
2023-05-23 10:45:00,478.96,479.34,478.39,478.67,4504.0,478.96,479.34,478.39,478.67,4504.0
2023-05-23 10:50:00,478.4,478.75,478.16,478.75,6382.0,478.4,478.75,478.16,478.75,6382.0
2023-05-23 10:55:00,478.46,478.7,478.42,478.5,3417.0,478.46,478.7,478.42,478.5,3417.0
2023-05-23 11:00:00,478.5,479.1,478.19,478.49,2992.0,478.5,479.1,478.19,478.49,2992.0
2023-05-23 11:05:00,478.07,478.59,477.84,478.24,6400.0,478.07,478.59,477.84,478.24,6400.0
2023-05-23 11:10:00,478.25,479.0,478.24,479.0,1170.0,478.25,479.0,478.24,479.0,1170.0
2023-05-23 11:15:00,479.03,479.95,478.86,479.71,6198.0,479.03,479.95,478.86,479.71,6198.0
2023-05-23 11:20:00,479.79,480.04,478.68,479.28,2800.0,479.79,480.04,478.68,479.28,2800.0
2023-05-23 11:25:00,479.23,480.12,479.09,479.48,10715.0,479.23,480.12,479.09,479.48,10715.0
2023-05-23 11:30:00,479.45,480.07,479.36,479.85,10224.0,479.45,480.07,479.36,479.85,10224.0
2023-05-23 11:35:00,479.79,480.15,478.86,479.43,4100.0,479.79,480.15,478.86,479.43,4100.0
2023-05-23 11:40:00,480.04,480.04,478.31,478.31,1400.0,480.04,480.04,478.31,478.31,1400.0
2023-05-23 11:45:00,478.78,478.89,478.22,478.22,4615.0,478.78,478.89,478.22,478.22,4615.0
2023-05-23 11:50:00,478.02,478.55,477.79,478.27,2913.0,478.02,478.55,477.79,478.27,2913.0
2023-05-23 11:55:00,478.3,478.61,477.89,477.91,2900.0,478.3,478.61,477.89,477.91,2900.0
2023-05-23 12:00:00,478.2,478.33,477.39,477.65,2796.0,478.2,478.33,477.39,477.65,2796.0
2023-05-23 12:05:00,477.68,478.13,477.42,477.43,5800.0,477.68,478.13,477.42,477.43,5800.0
2023-05-23 12:10:00,477.5,477.91,477.4,477.4,2928.0,477.5,477.91,477.4,477.4,2928.0
2023-05-23 12:15:00,477.29,477.4,476.99,476.99,1600.0,477.29,477.4,476.99,476.99,1600.0
2023-05-23 12:20:00,476.96,476.96,475.91,476.04,3300.0,476.96,476.96,475.91,476.04,3300.0
2023-05-23 12:25:00,476.18,476.18,475.93,475.93,2535.0,476.18,476.18,475.93,475.93,2535.0
2023-05-23 12:30:00,475.97,477.45,475.96,476.39,5685.0,475.97,477.45,475.96,476.39,5685.0
2023-05-23 12:35:00,476.31,476.86,476.28,476.5,5138.0,476.31,476.86,476.28,476.5,5138.0
2023-05-23 12:40:00,476.46,476.46,475.72,476.12,3212.0,476.46,476.46,475.72,476.12,3212.0
2023-05-23 12:45:00,476.35,476.45,476.0,476.0,3736.0,476.35,476.45,476.0,476.0,3736.0
2023-05-23 12:50:00,475.88,476.08,475.56,475.65,3105.0,475.88,476.08,475.56,475.65,3105.0
2023-05-23 12:55:00,475.74,476.31,475.59,475.68,4650.0,475.74,476.31,475.59,475.68,4650.0
2023-05-23 13:00:00,475.78,477.34,475.72,476.58,8250.0,475.78,477.34,475.72,476.58,8250.0
2023-05-23 13:05:00,476.46,476.96,476.27,476.96,2550.0,476.46,476.96,476.27,476.96,2550.0
2023-05-23 13:10:00,476.89,477.5,476.7,477.48,3934.0,476.89,477.5,476.7,477.48,3934.0
2023-05-23 13:15:00,477.05,478.71,477.05,478.38,2910.0,477.05,478.71,477.05,478.38,2910.0
2023-05-23 13:20:00,478.38,478.55,478.01,478.55,5805.0,478.38,478.55,478.01,478.55,5805.0
2023-05-23 13:25:00,478.1,478.1,477.02,477.13,4212.0,478.1,478.1,477.02,477.13,4212.0
2023-05-23 13:30:00,477.0,477.0,476.5,476.8,2000.0,477.0,477.0,476.5,476.8,2000.0
2023-05-23 13:35:00,476.77,477.65,476.77,477.13,3456.0,476.77,477.65,476.77,477.13,3456.0
2023-05-23 13:40:00,477.11,478.14,477.1,477.99,6837.0,477.11,478.14,477.1,477.99,6837.0
2023-05-23 13:45:00,478.42,478.79,478.38,478.56,2728.0,478.42,478.79,478.38,478.56,2728.0
2023-05-23 13:50:00,478.49,478.53,478.26,478.48,3285.0,478.49,478.53,478.26,478.48,3285.0
2023-05-23 13:55:00,478.34,479.01,478.33,479.01,3830.0,478.34,479.01,478.33,479.01,3830.0
2023-05-23 14:00:00,478.9,479.65,478.9,479.65,4294.0,478.9,479.65,478.9,479.65,4294.0
2023-05-23 14:05:00,479.58,479.66,478.66,478.83,6314.0,479.58,479.66,478.66,478.83,6314.0
2023-05-23 14:10:00,478.72,478.92,477.75,478.08,2895.0,478.72,478.92,477.75,478.08,2895.0
2023-05-23 14:15:00,478.15,478.29,477.36,477.5,4048.0,478.15,478.29,477.36,477.5,4048.0
2023-05-23 14:20:00,477.5,477.83,477.22,477.22,4140.0,477.5,477.83,477.22,477.22,4140.0
2023-05-23 14:25:00,477.07,477.5,476.51,477.5,4201.0,477.07,477.5,476.51,477.5,4201.0
2023-05-23 14:30:00,477.61,477.61,476.53,476.54,4000.0,477.61,477.61,476.53,476.54,4000.0
2023-05-23 14:35:00,476.84,477.24,476.6,477.21,3401.0,476.84,477.24,476.6,477.21,3401.0
2023-05-23 14:40:00,477.33,477.47,477.14,477.14,4003.0,477.33,477.47,477.14,477.14,4003.0
2023-05-23 14:45:00,477.5,478.29,477.08,478.29,3850.0,477.5,478.29,477.08,478.29,3850.0
2023-05-23 14:50:00,478.48,479.16,478.43,479.11,3948.0,478.48,479.16,478.43,479.11,3948.0
2023-05-23 14:55:00,479.02,479.4,478.92,479.34,8457.0,479.02,479.4,478.92,479.34,8457.0
2023-05-23 15:00:00,479.33,479.49,478.15,478.5,4100.0,479.33,479.49,478.15,478.5,4100.0
2023-05-23 15:05:00,478.67,478.91,478.29,478.63,2537.0,478.67,478.91,478.29,478.63,2537.0
2023-05-23 15:10:00,478.78,479.0,478.52,478.94,3810.0,478.78,479.0,478.52,478.94,3810.0
2023-05-23 15:15:00,478.93,479.04,478.03,478.17,5970.0,478.93,479.04,478.03,478.17,5970.0
2023-05-23 15:20:00,478.1,478.8,478.1,478.38,4800.0,478.1,478.8,478.1,478.38,4800.0
2023-05-23 15:25:00,478.43,478.58,478.0,478.52,7321.0,478.43,478.58,478.0,478.52,7321.0
2023-05-23 15:30:00,478.55,479.58,478.49,479.53,7400.0,478.55,479.58,478.49,479.53,7400.0
2023-05-23 15:35:00,479.63,480.95,479.57,480.38,10726.0,479.63,480.95,479.57,480.38,10726.0
2023-05-23 15:40:00,480.42,480.88,479.91,480.88,11066.0,480.42,480.88,479.91,480.88,11066.0
2023-05-23 15:45:00,480.89,481.2,480.51,481.0,15989.0,480.89,481.2,480.51,481.0,15989.0
2023-05-23 15:50:00,480.92,480.98,479.31,479.5,23571.0,480.92,480.98,479.31,479.5,23571.0
2023-05-23 15:55:00,479.44,480.77,479.43,480.65,26642.0,479.44,480.77,479.43,480.65,26642.0
2023-05-24 09:30:00,481.62,482.12,480.54,481.31,10332.0,481.62,482.12,480.54,481.31,10332.0
2023-05-24 09:35:00,480.3,481.0,480.3,480.33,3000.0,480.3,481.0,480.3,480.33,3000.0
2023-05-24 09:40:00,479.17,480.54,478.42,478.43,4802.0,479.17,480.54,478.42,478.43,4802.0
2023-05-24 09:45:00,478.62,478.88,477.07,477.48,5115.0,478.62,478.88,477.07,477.48,5115.0
2023-05-24 09:50:00,477.42,477.81,476.88,477.75,4887.0,477.42,477.81,476.88,477.75,4887.0
2023-05-24 09:55:00,477.41,477.98,476.49,476.53,8523.0,477.41,477.98,476.49,476.53,8523.0
2023-05-24 10:00:00,477.05,478.37,477.05,478.16,4331.0,477.05,478.37,477.05,478.16,4331.0
2023-05-24 10:05:00,478.16,478.34,477.79,477.99,2500.0,478.16,478.34,477.79,477.99,2500.0
2023-05-24 10:10:00,477.75,478.36,477.46,478.36,3500.0,477.75,478.36,477.46,478.36,3500.0
2023-05-24 10:15:00,478.06,478.6,477.85,478.16,7761.0,478.06,478.6,477.85,478.16,7761.0
2023-05-24 10:20:00,478.37,478.78,478.23,478.51,3560.0,478.37,478.78,478.23,478.51,3560.0
2023-05-24 10:25:00,478.93,478.93,477.27,477.88,2929.0,478.93,478.93,477.27,477.88,2929.0
2023-05-24 10:30:00,478.08,479.28,477.87,479.28,5999.0,478.08,479.28,477.87,479.28,5999.0
2023-05-24 10:35:00,479.7,480.28,479.43,479.9,8405.0,479.7,480.28,479.43,479.9,8405.0
2023-05-24 10:40:00,479.17,480.04,479.06,479.79,2400.0,479.17,480.04,479.06,479.79,2400.0
2023-05-24 10:45:00,480.2,480.27,479.15,479.16,6349.0,480.2,480.27,479.15,479.16,6349.0
2023-05-24 10:50:00,479.26,480.0,479.08,480.0,2200.0,479.26,480.0,479.08,480.0,2200.0
2023-05-24 10:55:00,480.17,481.27,480.01,480.01,4732.0,480.17,481.27,480.01,480.01,4732.0
2023-05-24 11:00:00,479.93,479.93,479.28,479.63,4450.0,479.93,479.93,479.28,479.63,4450.0
2023-05-24 11:05:00,479.11,479.9,479.08,479.47,900.0,479.11,479.9,479.08,479.47,900.0
2023-05-24 11:10:00,479.74,480.24,479.66,480.24,1200.0,479.74,480.24,479.66,480.24,1200.0
2023-05-24 11:15:00,480.52,480.68,480.31,480.31,2702.0,480.52,480.68,480.31,480.31,2702.0
2023-05-24 11:20:00,480.21,481.78,480.21,481.78,4605.0,480.21,481.78,480.21,481.78,4605.0
2023-05-24 11:25:00,481.73,482.54,481.6,481.8,6400.0,481.73,482.54,481.6,481.8,6400.0
2023-05-24 11:30:00,481.81,481.98,481.72,481.98,600.0,481.81,481.98,481.72,481.98,600.0
2023-05-24 11:35:00,481.72,482.0,480.81,481.12,4457.0,481.72,482.0,480.81,481.12,4457.0
2023-05-24 11:40:00,481.81,482.65,481.6,481.93,3966.0,481.81,482.65,481.6,481.93,3966.0
2023-05-24 11:45:00,481.9,481.92,481.63,481.65,2450.0,481.9,481.92,481.63,481.65,2450.0
2023-05-24 11:50:00,481.75,481.81,481.53,481.67,800.0,481.75,481.81,481.53,481.67,800.0
2023-05-24 11:55:00,481.87,483.24,481.87,483.12,4500.0,481.87,483.24,481.87,483.12,4500.0
2023-05-24 12:00:00,483.41,483.86,482.5,482.81,6843.0,483.41,483.86,482.5,482.81,6843.0
2023-05-24 12:05:00,482.78,483.47,482.71,483.06,4629.0,482.78,483.47,482.71,483.06,4629.0
2023-05-24 12:10:00,483.04,483.04,481.74,481.75,1710.0,483.04,483.04,481.74,481.75,1710.0
2023-05-24 12:15:00,482.05,482.39,481.88,481.99,1800.0,482.05,482.39,481.88,481.99,1800.0
2023-05-24 12:20:00,482.27,482.35,481.76,481.81,1800.0,482.27,482.35,481.76,481.81,1800.0
2023-05-24 12:25:00,481.6,481.6,480.82,481.0,5400.0,481.6,481.6,480.82,481.0,5400.0
2023-05-24 12:30:00,481.0,481.63,480.82,481.5,1800.0,481.0,481.63,480.82,481.5,1800.0
2023-05-24 12:35:00,481.33,481.82,481.24,481.74,1100.0,481.33,481.82,481.24,481.74,1100.0
2023-05-24 12:40:00,481.81,482.17,481.31,481.31,2084.0,481.81,482.17,481.31,481.31,2084.0
2023-05-24 12:45:00,481.75,481.75,480.95,481.4,2540.0,481.75,481.75,480.95,481.4,2540.0
2023-05-24 12:50:00,481.41,482.18,481.38,481.81,1880.0,481.41,482.18,481.38,481.81,1880.0
2023-05-24 12:55:00,481.81,482.28,481.78,482.19,7170.0,481.81,482.28,481.78,482.19,7170.0
2023-05-24 13:00:00,482.19,482.35,481.96,482.35,6319.0,482.19,482.35,481.96,482.35,6319.0
2023-05-24 13:05:00,482.41,482.54,482.11,482.23,1400.0,482.41,482.54,482.11,482.23,1400.0
2023-05-24 13:10:00,482.46,482.46,481.99,482.2,4308.0,482.46,482.46,481.99,482.2,4308.0
2023-05-24 13:15:00,482.48,483.34,482.43,483.31,2827.0,482.48,483.34,482.43,483.31,2827.0
2023-05-24 13:20:00,483.39,484.12,483.18,483.3,10270.0,483.39,484.12,483.18,483.3,10270.0
2023-05-24 13:25:00,482.94,483.0,482.54,482.54,3297.0,482.94,483.0,482.54,482.54,3297.0
2023-05-24 13:30:00,482.69,482.73,482.33,482.37,3990.0,482.69,482.73,482.33,482.37,3990.0
2023-05-24 13:35:00,482.92,483.57,482.82,483.17,3422.0,482.92,483.57,482.82,483.17,3422.0
2023-05-24 13:40:00,483.39,483.41,483.19,483.21,1300.0,483.39,483.41,483.19,483.21,1300.0
2023-05-24 13:45:00,483.21,483.44,481.79,481.95,2867.0,483.21,483.44,481.79,481.95,2867.0
2023-05-24 13:50:00,481.82,482.27,481.78,482.19,2449.0,481.82,482.27,481.78,482.19,2449.0
2023-05-24 13:55:00,482.11,482.11,481.75,481.75,1300.0,482.11,482.11,481.75,481.75,1300.0
2023-05-24 14:00:00,481.56,481.88,480.98,481.5,1700.0,481.56,481.88,480.98,481.5,1700.0
2023-05-24 14:05:00,481.96,482.39,481.96,482.15,2552.0,481.96,482.39,481.96,482.15,2552.0
2023-05-24 14:10:00,482.14,482.36,481.68,481.79,2000.0,482.14,482.36,481.68,481.79,2000.0
2023-05-24 14:15:00,481.62,481.93,481.62,481.93,2000.0,481.62,481.93,481.62,481.93,2000.0
2023-05-24 14:20:00,481.92,481.96,481.6,481.91,2521.0,481.92,481.96,481.6,481.91,2521.0
2023-05-24 14:25:00,481.9,482.09,481.69,482.04,1200.0,481.9,482.09,481.69,482.04,1200.0
2023-05-24 14:30:00,481.92,482.37,481.66,482.37,4880.0,481.92,482.37,481.66,482.37,4880.0
2023-05-24 14:35:00,482.54,483.07,482.42,482.65,2800.0,482.54,483.07,482.42,482.65,2800.0
2023-05-24 14:40:00,482.83,483.26,482.83,482.83,4932.0,482.83,483.26,482.83,482.83,4932.0
2023-05-24 14:45:00,483.13,483.24,482.29,482.29,1700.0,483.13,483.24,482.29,482.29,1700.0
2023-05-24 14:50:00,482.52,482.85,482.2,482.61,2782.0,482.52,482.85,482.2,482.61,2782.0
2023-05-24 14:55:00,482.51,482.83,482.33,482.83,4392.0,482.51,482.83,482.33,482.83,4392.0
2023-05-24 15:00:00,483.0,483.0,482.4,482.88,2500.0,483.0,483.0,482.4,482.88,2500.0
2023-05-24 15:05:00,482.76,483.18,482.54,482.54,3009.0,482.76,483.18,482.54,482.54,3009.0
2023-05-24 15:10:00,482.59,482.68,482.25,482.25,4800.0,482.59,482.68,482.25,482.25,4800.0
2023-05-24 15:15:00,482.5,483.59,482.5,483.59,2400.0,482.5,483.59,482.5,483.59,2400.0
2023-05-24 15:20:00,483.58,484.89,483.55,484.76,10638.0,483.58,484.89,483.55,484.76,10638.0
2023-05-24 15:25:00,484.92,485.29,484.39,484.4,11141.0,484.92,485.29,484.39,484.4,11141.0
2023-05-24 15:30:00,484.45,485.55,484.24,485.41,4202.0,484.45,485.55,484.24,485.41,4202.0
2023-05-24 15:35:00,485.27,485.27,484.51,484.56,8434.0,485.27,485.27,484.51,484.56,8434.0
2023-05-24 15:40:00,484.54,484.54,483.65,483.92,9838.0,484.54,484.54,483.65,483.92,9838.0
2023-05-24 15:45:00,483.74,483.74,482.31,482.96,10811.0,483.74,483.74,482.31,482.96,10811.0
2023-05-24 15:50:00,482.78,482.95,481.45,481.49,15678.0,482.78,482.95,481.45,481.49,15678.0
2023-05-24 15:55:00,481.44,482.22,481.14,481.52,32619.0,481.44,482.22,481.14,481.52,32619.0
2023-05-25 09:30:00,487.21,489.53,483.61,483.61,27381.0,487.21,489.53,483.61,483.61,27381.0
2023-05-25 09:35:00,483.89,483.89,481.7,483.0,6264.0,483.89,483.89,481.7,483.0,6264.0
2023-05-25 09:40:00,482.99,483.94,481.7,482.82,18864.0,482.99,483.94,481.7,482.82,18864.0
2023-05-25 09:45:00,482.81,487.53,482.36,486.34,17636.0,482.81,487.53,482.36,486.34,17636.0
2023-05-25 09:50:00,486.33,486.35,484.01,484.71,9631.0,486.33,486.35,484.01,484.71,9631.0
2023-05-25 09:55:00,484.7,486.67,484.15,485.77,15549.0,484.7,486.67,484.15,485.77,15549.0
2023-05-25 10:00:00,486.13,486.8,485.59,485.87,6558.0,486.13,486.8,485.59,485.87,6558.0
2023-05-25 10:05:00,485.92,486.43,485.03,485.61,10678.0,485.92,486.43,485.03,485.61,10678.0
2023-05-25 10:10:00,485.35,485.81,484.91,485.22,13488.0,485.35,485.81,484.91,485.22,13488.0
2023-05-25 10:15:00,485.24,485.94,484.97,485.27,8390.0,485.24,485.94,484.97,485.27,8390.0
2023-05-25 10:20:00,485.08,485.15,483.39,483.59,5300.0,485.08,485.15,483.39,483.59,5300.0
2023-05-25 10:25:00,483.0,483.69,482.6,483.38,7008.0,483.0,483.69,482.6,483.38,7008.0
2023-05-25 10:30:00,483.62,483.75,483.16,483.27,5700.0,483.62,483.75,483.16,483.27,5700.0
2023-05-25 10:35:00,483.48,483.51,483.07,483.4,7384.0,483.48,483.51,483.07,483.4,7384.0
2023-05-25 10:40:00,483.52,484.63,483.31,483.87,7701.0,483.52,484.63,483.31,483.87,7701.0
2023-05-25 10:45:00,484.23,485.02,483.31,483.31,3225.0,484.23,485.02,483.31,483.31,3225.0
2023-05-25 10:50:00,483.01,483.38,482.76,482.85,3702.0,483.01,483.38,482.76,482.85,3702.0
2023-05-25 10:55:00,482.7,483.06,482.56,483.03,4638.0,482.7,483.06,482.56,483.03,4638.0
2023-05-25 11:00:00,482.97,483.95,482.76,483.95,3544.0,482.97,483.95,482.76,483.95,3544.0
2023-05-25 11:05:00,483.77,484.46,483.23,483.33,7093.0,483.77,484.46,483.23,483.33,7093.0
2023-05-25 11:10:00,483.25,483.82,483.0,483.38,11476.0,483.25,483.82,483.0,483.38,11476.0
2023-05-25 11:15:00,483.35,483.87,482.9,483.5,14041.0,483.35,483.87,482.9,483.5,14041.0
2023-05-25 11:20:00,483.65,483.88,482.89,483.68,11388.0,483.65,483.88,482.89,483.68,11388.0
2023-05-25 11:25:00,483.58,484.25,483.37,484.25,7111.0,483.58,484.25,483.37,484.25,7111.0
2023-05-25 11:30:00,483.99,484.21,482.34,482.84,8321.0,483.99,484.21,482.34,482.84,8321.0
2023-05-25 11:35:00,482.84,483.36,482.84,482.89,2821.0,482.84,483.36,482.84,482.89,2821.0
2023-05-25 11:40:00,483.04,483.7,482.82,483.54,4629.0,483.04,483.7,482.82,483.54,4629.0
2023-05-25 11:45:00,483.55,484.66,483.54,484.43,4997.0,483.55,484.66,483.54,484.43,4997.0
2023-05-25 11:50:00,484.97,485.63,484.66,484.88,5675.0,484.97,485.63,484.66,484.88,5675.0
2023-05-25 11:55:00,484.98,485.81,484.98,485.76,2966.0,484.98,485.81,484.98,485.76,2966.0
2023-05-25 12:00:00,486.0,486.6,485.8,486.6,4572.0,486.0,486.6,485.8,486.6,4572.0
2023-05-25 12:05:00,486.46,486.6,486.1,486.33,3205.0,486.46,486.6,486.1,486.33,3205.0
2023-05-25 12:10:00,486.34,486.83,486.3,486.69,3853.0,486.34,486.83,486.3,486.69,3853.0
2023-05-25 12:15:00,486.8,487.38,486.8,486.83,6515.0,486.8,487.38,486.8,486.83,6515.0
2023-05-25 12:20:00,486.75,486.79,485.69,485.86,6005.0,486.75,486.79,485.69,485.86,6005.0
2023-05-25 12:25:00,485.97,485.97,484.64,484.83,4380.0,485.97,485.97,484.64,484.83,4380.0
2023-05-25 12:30:00,484.81,485.5,484.52,485.03,7209.0,484.81,485.5,484.52,485.03,7209.0
2023-05-25 12:35:00,485.25,485.62,485.07,485.28,3114.0,485.25,485.62,485.07,485.28,3114.0
2023-05-25 12:40:00,485.63,485.86,484.85,485.42,12140.0,485.63,485.86,484.85,485.42,12140.0
2023-05-25 12:45:00,485.35,485.85,484.47,484.47,7254.0,485.35,485.85,484.47,484.47,7254.0
2023-05-25 12:50:00,484.46,485.65,484.45,485.31,6531.0,484.46,485.65,484.45,485.31,6531.0
2023-05-25 12:55:00,485.32,485.66,484.73,485.11,4901.0,485.32,485.66,484.73,485.11,4901.0
2023-05-25 13:00:00,485.31,485.52,484.72,484.72,6100.0,485.31,485.52,484.72,484.72,6100.0
2023-05-25 13:05:00,484.85,485.57,484.77,485.21,3509.0,484.85,485.57,484.77,485.21,3509.0
2023-05-25 13:10:00,485.5,486.16,485.39,486.16,4566.0,485.5,486.16,485.39,486.16,4566.0
2023-05-25 13:15:00,485.94,487.11,485.81,486.8,9779.0,485.94,487.11,485.81,486.8,9779.0
2023-05-25 13:20:00,486.99,488.82,486.99,488.49,8340.0,486.99,488.82,486.99,488.49,8340.0
2023-05-25 13:25:00,488.66,488.91,487.5,487.5,9337.0,488.66,488.91,487.5,487.5,9337.0
2023-05-25 13:30:00,487.42,488.54,487.41,488.33,10734.0,487.42,488.54,487.41,488.33,10734.0
2023-05-25 13:35:00,488.48,488.56,488.24,488.48,4800.0,488.48,488.56,488.24,488.48,4800.0
2023-05-25 13:40:00,488.55,488.55,487.83,487.98,13580.0,488.55,488.55,487.83,487.98,13580.0
2023-05-25 13:45:00,488.16,488.57,488.09,488.48,5164.0,488.16,488.57,488.09,488.48,5164.0
2023-05-25 13:50:00,488.59,488.98,488.38,488.5,11794.0,488.59,488.98,488.38,488.5,11794.0
2023-05-25 13:55:00,488.47,488.57,487.89,488.01,4213.0,488.47,488.57,487.89,488.01,4213.0
2023-05-25 14:00:00,488.04,489.04,487.37,487.78,14032.0,488.04,489.04,487.37,487.78,14032.0
2023-05-25 14:05:00,487.59,488.22,487.07,488.22,8659.0,487.59,488.22,487.07,488.22,8659.0
2023-05-25 14:10:00,488.1,489.19,488.09,489.15,7480.0,488.1,489.19,488.09,489.15,7480.0
2023-05-25 14:15:00,489.03,489.32,488.74,488.94,7702.0,489.03,489.32,488.74,488.94,7702.0
2023-05-25 14:20:00,488.95,489.61,488.65,488.9,15461.0,488.95,489.61,488.65,488.9,15461.0
2023-05-25 14:25:00,489.14,489.44,488.37,488.63,5614.0,489.14,489.44,488.37,488.63,5614.0
2023-05-25 14:30:00,488.37,488.81,487.62,487.83,13873.0,488.37,488.81,487.62,487.83,13873.0
2023-05-25 14:35:00,487.83,487.91,487.24,487.34,8022.0,487.83,487.91,487.24,487.34,8022.0
2023-05-25 14:40:00,487.36,487.63,487.25,487.5,6147.0,487.36,487.63,487.25,487.5,6147.0
2023-05-25 14:45:00,487.69,487.69,486.37,486.5,13217.0,487.69,487.69,486.37,486.5,13217.0
2023-05-25 14:50:00,486.36,486.89,486.32,486.6,7279.0,486.36,486.89,486.32,486.6,7279.0
2023-05-25 14:55:00,486.61,486.61,485.61,485.94,16426.0,486.61,486.61,485.61,485.94,16426.0
2023-05-25 15:00:00,486.08,486.25,485.45,486.05,15376.0,486.08,486.25,485.45,486.05,15376.0
2023-05-25 15:05:00,486.32,486.53,485.94,486.17,6152.0,486.32,486.53,485.94,486.17,6152.0
2023-05-25 15:10:00,486.36,486.87,486.2,486.5,14050.0,486.36,486.87,486.2,486.5,14050.0
2023-05-25 15:15:00,486.65,486.86,485.81,486.73,20501.0,486.65,486.86,485.81,486.73,20501.0
2023-05-25 15:20:00,486.73,487.82,486.6,487.45,17568.0,486.73,487.82,486.6,487.45,17568.0
2023-05-25 15:25:00,487.4,488.82,487.37,488.55,14865.0,487.4,488.82,487.37,488.55,14865.0
2023-05-25 15:30:00,488.51,488.64,487.53,487.62,19095.0,488.51,488.64,487.53,487.62,19095.0
2023-05-25 15:35:00,487.67,487.89,486.49,486.83,13541.0,487.67,487.89,486.49,486.83,13541.0
2023-05-25 15:40:00,486.97,488.14,486.94,488.0,25071.0,486.97,488.14,486.94,488.0,25071.0
2023-05-25 15:45:00,487.86,488.7,487.45,487.49,14665.0,487.86,488.7,487.45,487.49,14665.0
2023-05-25 15:50:00,487.4,487.4,485.06,485.11,36872.0,487.4,487.4,485.06,485.11,36872.0
2023-05-25 15:55:00,485.19,486.18,484.16,485.18,89248.0,485.19,486.18,484.16,485.18,89248.0
2023-05-26 09:30:00,436.11,439.87,428.98,433.45,358758.0,436.11,439.87,428.98,433.45,358758.0
2023-05-26 09:35:00,433.67,437.76,428.99,429.41,197962.0,433.67,437.76,428.99,429.41,197962.0
2023-05-26 09:40:00,429.65,431.91,425.6,427.81,178473.0,429.65,431.91,425.6,427.81,178473.0
2023-05-26 09:45:00,427.81,430.6,427.11,427.65,110670.0,427.81,430.6,427.11,427.65,110670.0
2023-05-26 09:50:00,427.83,428.54,425.42,426.4,111593.0,427.83,428.54,425.42,426.4,111593.0
2023-05-26 09:55:00,426.29,427.49,425.81,426.22,72312.0,426.29,427.49,425.81,426.22,72312.0
2023-05-26 10:00:00,426.22,428.4,426.11,427.72,85154.0,426.22,428.4,426.11,427.72,85154.0
2023-05-26 10:05:00,427.81,430.39,426.5,430.06,136214.0,427.81,430.39,426.5,430.06,136214.0
2023-05-26 10:10:00,430.1,430.59,426.65,427.49,68705.0,430.1,430.59,426.65,427.49,68705.0
2023-05-26 10:15:00,427.39,428.0,427.1,427.85,47620.0,427.39,428.0,427.1,427.85,47620.0
2023-05-26 10:20:00,428.04,433.23,427.9,431.99,80717.0,428.04,433.23,427.9,431.99,80717.0
2023-05-26 10:25:00,431.99,432.3,431.25,431.25,62049.0,431.99,432.3,431.25,431.25,62049.0
2023-05-26 10:30:00,430.94,432.7,430.36,431.34,44645.0,430.94,432.7,430.36,431.34,44645.0
2023-05-26 10:35:00,431.25,432.04,430.5,432.0,63765.0,431.25,432.04,430.5,432.0,63765.0
2023-05-26 10:40:00,432.04,433.97,430.54,431.19,41960.0,432.04,433.97,430.54,431.19,41960.0
2023-05-26 10:45:00,431.23,431.98,430.64,430.99,32227.0,431.23,431.98,430.64,430.99,32227.0
2023-05-26 10:50:00,430.99,430.99,428.16,429.25,80341.0,430.99,430.99,428.16,429.25,80341.0
2023-05-26 10:55:00,429.16,430.56,428.84,430.05,34132.0,429.16,430.56,428.84,430.05,34132.0
2023-05-26 11:00:00,430.05,430.69,428.33,428.65,66261.0,430.05,430.69,428.33,428.65,66261.0
2023-05-26 11:05:00,428.72,430.2,428.33,430.01,31696.0,428.72,430.2,428.33,430.01,31696.0
2023-05-26 11:10:00,429.99,431.93,429.81,430.99,55832.0,429.99,431.93,429.81,430.99,55832.0
2023-05-26 11:15:00,430.85,431.52,427.0,427.81,51428.0,430.85,431.52,427.0,427.81,51428.0
2023-05-26 11:20:00,427.74,428.36,426.26,427.66,39127.0,427.74,428.36,426.26,427.66,39127.0
2023-05-26 11:25:00,427.72,428.14,426.7,427.25,17503.0,427.72,428.14,426.7,427.25,17503.0
2023-05-26 11:30:00,427.32,427.35,425.06,425.48,48327.0,427.32,427.35,425.06,425.48,48327.0
2023-05-26 11:35:00,425.48,426.38,424.95,425.15,40765.0,425.48,426.38,424.95,425.15,40765.0
2023-05-26 11:40:00,425.1,425.64,424.54,425.64,55525.0,425.1,425.64,424.54,425.64,55525.0
2023-05-26 11:45:00,425.52,426.31,424.54,425.18,41341.0,425.52,426.31,424.54,425.18,41341.0
2023-05-26 11:50:00,425.2,426.01,424.57,425.78,47135.0,425.2,426.01,424.57,425.78,47135.0
2023-05-26 11:55:00,425.78,426.88,424.56,425.76,29699.0,425.78,426.88,424.56,425.76,29699.0
2023-05-26 12:00:00,425.75,426.79,425.1,426.45,17654.0,425.75,426.79,425.1,426.45,17654.0
2023-05-26 12:05:00,426.75,427.32,426.15,426.15,24882.0,426.75,427.32,426.15,426.15,24882.0
2023-05-26 12:10:00,426.17,426.46,424.76,425.4,26863.0,426.17,426.46,424.76,425.4,26863.0
2023-05-26 12:15:00,425.4,427.32,425.37,426.87,27919.0,425.4,427.32,425.37,426.87,27919.0
2023-05-26 12:20:00,426.99,428.78,426.99,428.78,22645.0,426.99,428.78,426.99,428.78,22645.0
2023-05-26 12:25:00,428.82,429.2,426.98,427.64,30075.0,428.82,429.2,426.98,427.64,30075.0
2023-05-26 12:30:00,427.79,427.79,426.85,427.4,24214.0,427.79,427.79,426.85,427.4,24214.0
2023-05-26 12:35:00,427.2,427.2,425.24,425.42,20077.0,427.2,427.2,425.24,425.42,20077.0
2023-05-26 12:40:00,425.47,425.47,424.02,424.78,40340.0,425.47,425.47,424.02,424.78,40340.0
2023-05-26 12:45:00,424.79,425.23,423.51,423.68,41911.0,424.79,425.23,423.51,423.68,41911.0
2023-05-26 12:50:00,423.62,424.18,423.23,424.09,37717.0,423.62,424.18,423.23,424.09,37717.0
2023-05-26 12:55:00,424.15,424.54,422.35,422.44,40680.0,424.15,424.54,422.35,422.44,40680.0
2023-05-26 13:00:00,422.51,423.65,422.48,422.77,25122.0,422.51,423.65,422.48,422.77,25122.0
2023-05-26 13:05:00,422.89,423.15,422.06,422.56,29016.0,422.89,423.15,422.06,422.56,29016.0
2023-05-26 13:10:00,422.49,423.49,422.49,423.38,15610.0,422.49,423.49,422.49,423.38,15610.0
2023-05-26 13:15:00,423.39,423.48,421.52,421.76,36362.0,423.39,423.48,421.52,421.76,36362.0
2023-05-26 13:20:00,421.8,421.88,420.52,421.88,36977.0,421.8,421.88,420.52,421.88,36977.0
2023-05-26 13:25:00,421.8,422.36,421.0,422.36,18981.0,421.8,422.36,421.0,422.36,18981.0
2023-05-26 13:30:00,422.13,423.0,421.93,422.64,32319.0,422.13,423.0,421.93,422.64,32319.0
2023-05-26 13:35:00,422.52,423.99,422.51,423.77,30958.0,422.52,423.99,422.51,423.77,30958.0
2023-05-26 13:40:00,423.64,423.9,422.51,423.21,25586.0,423.64,423.9,422.51,423.21,25586.0
2023-05-26 13:45:00,423.2,423.55,422.63,423.04,22318.0,423.2,423.55,422.63,423.04,22318.0
2023-05-26 13:50:00,423.1,423.5,422.04,422.04,34146.0,423.1,423.5,422.04,422.04,34146.0
2023-05-26 13:55:00,422.57,423.09,422.12,423.02,19095.0,422.57,423.09,422.12,423.02,19095.0
2023-05-26 14:00:00,423.03,423.35,422.58,423.34,14810.0,423.03,423.35,422.58,423.34,14810.0
2023-05-26 14:05:00,423.42,423.94,422.54,422.54,16313.0,423.42,423.94,422.54,422.54,16313.0
2023-05-26 14:10:00,422.53,423.44,422.53,422.63,14071.0,422.53,423.44,422.53,422.63,14071.0
2023-05-26 14:15:00,422.69,423.15,421.85,422.05,26991.0,422.69,423.15,421.85,422.05,26991.0
2023-05-26 14:20:00,422.02,422.23,421.85,421.94,22741.0,422.02,422.23,421.85,421.94,22741.0
2023-05-26 14:25:00,421.99,422.07,420.51,420.52,36593.0,421.99,422.07,420.51,420.52,36593.0
2023-05-26 14:30:00,420.58,421.63,420.39,420.98,32027.0,420.58,421.63,420.39,420.98,32027.0
2023-05-26 14:35:00,421.18,422.16,421.02,421.78,14893.0,421.18,422.16,421.02,421.78,14893.0
2023-05-26 14:40:00,421.8,422.25,421.56,421.9,21476.0,421.8,422.25,421.56,421.9,21476.0
2023-05-26 14:45:00,422.01,422.7,421.55,422.19,37512.0,422.01,422.7,421.55,422.19,37512.0
2023-05-26 14:50:00,422.08,422.47,421.47,421.49,27485.0,422.08,422.47,421.47,421.49,27485.0
2023-05-26 14:55:00,421.47,421.91,421.11,421.19,31460.0,421.47,421.91,421.11,421.19,31460.0
2023-05-26 15:00:00,421.23,422.09,421.16,421.85,33454.0,421.23,422.09,421.16,421.85,33454.0
2023-05-26 15:05:00,421.77,422.77,421.68,421.83,23194.0,421.77,422.77,421.68,421.83,23194.0
2023-05-26 15:10:00,422.16,422.77,421.51,422.71,51746.0,422.16,422.77,421.51,422.71,51746.0
2023-05-26 15:15:00,422.75,422.77,421.78,422.27,30046.0,422.75,422.77,421.78,422.27,30046.0
2023-05-26 15:20:00,422.3,422.55,421.01,421.11,37628.0,422.3,422.55,421.01,421.11,37628.0
2023-05-26 15:25:00,421.06,422.39,421.0,421.98,44778.0,421.06,422.39,421.0,421.98,44778.0
2023-05-26 15:30:00,422.01,422.76,421.91,422.76,47104.0,422.01,422.76,421.91,422.76,47104.0
2023-05-26 15:35:00,422.9,423.27,421.01,421.2,51233.0,422.9,423.27,421.01,421.2,51233.0
2023-05-26 15:40:00,421.08,421.19,418.11,418.33,75835.0,421.08,421.19,418.11,418.33,75835.0
2023-05-26 15:45:00,418.33,419.31,417.6,418.22,83077.0,418.33,419.31,417.6,418.22,83077.0
2023-05-26 15:50:00,418.32,420.89,417.84,420.47,134191.0,418.32,420.89,417.84,420.47,134191.0
2023-05-26 15:55:00,420.58,421.0,419.98,420.27,200943.0,420.58,421.0,419.98,420.27,200943.0
2023-05-30 09:30:00,417.65,418.0,408.0,408.62,130356.0,417.65,418.0,408.0,408.62,130356.0
2023-05-30 09:35:00,408.62,409.2,405.59,406.04,71367.0,408.62,409.2,405.59,406.04,71367.0
2023-05-30 09:40:00,406.13,407.91,403.47,407.08,73913.0,406.13,407.91,403.47,407.08,73913.0
2023-05-30 09:45:00,407.73,407.99,403.15,403.75,85695.0,407.73,407.99,403.15,403.75,85695.0
2023-05-30 09:50:00,404.36,407.31,403.55,406.9,98698.0,404.36,407.31,403.55,406.9,98698.0
2023-05-30 09:55:00,406.5,407.62,406.01,407.21,54761.0,406.5,407.62,406.01,407.21,54761.0
2023-05-30 10:00:00,407.13,411.04,406.13,407.7,65424.0,407.13,411.04,406.13,407.7,65424.0
2023-05-30 10:05:00,407.87,409.99,407.36,409.5,38019.0,407.87,409.99,407.36,409.5,38019.0
2023-05-30 10:10:00,409.29,412.0,408.71,412.0,54767.0,409.29,412.0,408.71,412.0,54767.0
2023-05-30 10:15:00,412.0,412.64,411.15,411.72,52316.0,412.0,412.64,411.15,411.72,52316.0
2023-05-30 10:20:00,412.0,412.31,408.76,408.96,33228.0,412.0,412.31,408.76,408.96,33228.0
2023-05-30 10:25:00,408.71,410.04,406.37,409.86,31542.0,408.71,410.04,406.37,409.86,31542.0
2023-05-30 10:30:00,409.95,411.4,409.1,410.76,29492.0,409.95,411.4,409.1,410.76,29492.0
2023-05-30 10:35:00,410.86,411.59,410.47,411.32,23645.0,410.86,411.59,410.47,411.32,23645.0
2023-05-30 10:40:00,411.33,412.5,411.15,411.6,31320.0,411.33,412.5,411.15,411.6,31320.0
2023-05-30 10:45:00,411.13,412.43,410.27,411.14,38793.0,411.13,412.43,410.27,411.14,38793.0
2023-05-30 10:50:00,411.18,412.98,411.12,412.36,30610.0,411.18,412.98,411.12,412.36,30610.0
2023-05-30 10:55:00,412.18,414.3,411.67,413.98,36300.0,412.18,414.3,411.67,413.98,36300.0
2023-05-30 11:00:00,414.13,414.25,411.87,412.04,28927.0,414.13,414.25,411.87,412.04,28927.0
2023-05-30 11:05:00,412.04,413.11,411.17,411.18,20313.0,412.04,413.11,411.17,411.18,20313.0
2023-05-30 11:10:00,411.36,412.87,411.18,412.62,16068.0,411.36,412.87,411.18,412.62,16068.0
2023-05-30 11:15:00,412.72,413.0,411.54,411.9,18009.0,412.72,413.0,411.54,411.9,18009.0
2023-05-30 11:20:00,411.82,411.92,410.37,410.9,20433.0,411.82,411.92,410.37,410.9,20433.0
2023-05-30 11:25:00,410.9,412.69,410.9,412.48,16688.0,410.9,412.69,410.9,412.48,16688.0
2023-05-30 11:30:00,412.66,412.69,411.4,411.68,23850.0,412.66,412.69,411.4,411.68,23850.0
2023-05-30 11:35:00,411.6,411.88,410.68,411.0,23461.0,411.6,411.88,410.68,411.0,23461.0
2023-05-30 11:40:00,410.96,411.01,409.61,410.58,14355.0,410.96,411.01,409.61,410.58,14355.0
2023-05-30 11:45:00,410.33,410.33,409.5,409.83,10042.0,410.33,410.33,409.5,409.83,10042.0
2023-05-30 11:50:00,409.91,410.71,409.83,410.19,10588.0,409.91,410.71,409.83,410.19,10588.0
2023-05-30 11:55:00,410.04,412.35,410.04,412.2,9721.0,410.04,412.35,410.04,412.2,9721.0
2023-05-30 12:00:00,412.36,412.75,411.97,411.97,7411.0,412.36,412.75,411.97,411.97,7411.0
2023-05-30 12:05:00,411.99,411.99,410.71,411.35,8968.0,411.99,411.99,410.71,411.35,8968.0
2023-05-30 12:10:00,411.15,412.07,411.15,411.82,11120.0,411.15,412.07,411.15,411.82,11120.0
2023-05-30 12:15:00,411.84,412.54,411.84,412.23,12021.0,411.84,412.54,411.84,412.23,12021.0
2023-05-30 12:20:00,412.35,412.64,410.5,410.73,23206.0,412.35,412.64,410.5,410.73,23206.0
2023-05-30 12:25:00,410.84,411.21,410.15,410.34,19566.0,410.84,411.21,410.15,410.34,19566.0
2023-05-30 12:30:00,410.34,410.59,410.09,410.4,9399.0,410.34,410.59,410.09,410.4,9399.0
2023-05-30 12:35:00,410.4,411.04,409.8,410.29,14121.0,410.4,411.04,409.8,410.29,14121.0
2023-05-30 12:40:00,410.31,410.31,408.47,409.54,18463.0,410.31,410.31,408.47,409.54,18463.0
2023-05-30 12:45:00,409.54,410.85,409.29,409.31,33390.0,409.54,410.85,409.29,409.31,33390.0
2023-05-30 12:50:00,409.31,409.84,409.06,409.74,15351.0,409.31,409.84,409.06,409.74,15351.0
2023-05-30 12:55:00,409.84,410.13,409.33,409.41,15384.0,409.84,410.13,409.33,409.41,15384.0
2023-05-30 13:00:00,409.41,409.55,408.88,409.55,14867.0,409.41,409.55,408.88,409.55,14867.0
2023-05-30 13:05:00,409.4,409.68,407.64,408.02,17059.0,409.4,409.68,407.64,408.02,17059.0
2023-05-30 13:10:00,408.01,408.14,406.91,406.96,11085.0,408.01,408.14,406.91,406.96,11085.0
2023-05-30 13:15:00,406.93,407.26,406.4,407.0,26216.0,406.93,407.26,406.4,407.0,26216.0
2023-05-30 13:20:00,407.16,407.33,405.59,405.79,18625.0,407.16,407.33,405.59,405.79,18625.0
2023-05-30 13:25:00,405.57,405.85,405.25,405.31,14885.0,405.57,405.85,405.25,405.31,14885.0
2023-05-30 13:30:00,405.3,405.3,404.59,404.72,22749.0,405.3,405.3,404.59,404.72,22749.0
2023-05-30 13:35:00,404.65,405.03,404.42,404.92,21812.0,404.65,405.03,404.42,404.92,21812.0
2023-05-30 13:40:00,404.9,406.73,404.9,406.08,11957.0,404.9,406.73,404.9,406.08,11957.0
2023-05-30 13:45:00,406.12,406.14,404.25,404.53,19111.0,406.12,406.14,404.25,404.53,19111.0
2023-05-30 13:50:00,404.55,404.89,404.18,404.18,8185.0,404.55,404.89,404.18,404.18,8185.0
2023-05-30 13:55:00,404.43,405.47,403.84,405.47,15765.0,404.43,405.47,403.84,405.47,15765.0
2023-05-30 14:00:00,405.45,406.39,405.37,406.0,11204.0,405.45,406.39,405.37,406.0,11204.0
2023-05-30 14:05:00,406.13,408.27,406.13,407.01,20342.0,406.13,408.27,406.13,407.01,20342.0
2023-05-30 14:10:00,407.27,408.0,407.0,407.86,14874.0,407.27,408.0,407.0,407.86,14874.0
2023-05-30 14:15:00,407.88,407.91,406.5,406.8,13774.0,407.88,407.91,406.5,406.8,13774.0
2023-05-30 14:20:00,406.81,407.31,406.69,406.9,9997.0,406.81,407.31,406.69,406.9,9997.0
2023-05-30 14:25:00,406.9,407.17,406.66,406.76,28511.0,406.9,407.17,406.66,406.76,28511.0
2023-05-30 14:30:00,406.55,407.51,406.43,407.17,29734.0,406.55,407.51,406.43,407.17,29734.0
2023-05-30 14:35:00,407.34,407.34,405.71,405.73,34220.0,407.34,407.34,405.71,405.73,34220.0
2023-05-30 14:40:00,405.83,407.66,405.74,407.56,14237.0,405.83,407.66,405.74,407.56,14237.0
2023-05-30 14:45:00,408.11,409.56,408.11,409.42,16807.0,408.11,409.56,408.11,409.42,16807.0
2023-05-30 14:50:00,409.56,409.85,408.84,409.39,11794.0,409.56,409.85,408.84,409.39,11794.0
2023-05-30 14:55:00,409.4,410.37,409.12,409.8,13903.0,409.4,410.37,409.12,409.8,13903.0
2023-05-30 15:00:00,409.21,409.8,407.22,407.3,16199.0,409.21,409.8,407.22,407.3,16199.0
2023-05-30 15:05:00,407.51,407.76,406.12,407.61,31917.0,407.51,407.76,406.12,407.61,31917.0
2023-05-30 15:10:00,407.52,407.74,406.73,407.45,17245.0,407.52,407.74,406.73,407.45,17245.0
2023-05-30 15:15:00,407.62,408.6,407.46,408.09,20352.0,407.62,408.6,407.46,408.09,20352.0
2023-05-30 15:20:00,408.17,408.32,407.63,407.88,16922.0,408.17,408.32,407.63,407.88,16922.0
2023-05-30 15:25:00,407.84,408.77,407.84,407.91,24533.0,407.84,408.77,407.84,407.91,24533.0
2023-05-30 15:30:00,408.04,409.41,408.04,408.84,30465.0,408.04,409.41,408.04,408.84,30465.0
2023-05-30 15:35:00,408.74,410.4,408.73,410.06,26884.0,408.74,410.4,408.73,410.06,26884.0
2023-05-30 15:40:00,410.06,410.68,409.49,410.58,24331.0,410.06,410.68,409.49,410.58,24331.0
2023-05-30 15:45:00,410.61,411.27,409.84,411.08,40865.0,410.61,411.27,409.84,411.08,40865.0
2023-05-30 15:50:00,411.07,411.16,409.97,410.77,48314.0,411.07,411.16,409.97,410.77,48314.0
2023-05-30 15:55:00,410.69,412.38,410.67,412.24,105543.0,410.69,412.38,410.67,412.24,105543.0
2023-05-31 09:30:00,410.5,411.07,408.3,408.3,34317.0,410.5,411.07,408.3,408.3,34317.0
2023-05-31 09:35:00,408.27,413.85,407.63,413.41,21416.0,408.27,413.85,407.63,413.41,21416.0
2023-05-31 09:40:00,413.02,414.83,412.29,414.63,19407.0,413.02,414.83,412.29,414.63,19407.0
2023-05-31 09:45:00,414.61,416.09,414.01,415.18,13328.0,414.61,416.09,414.01,415.18,13328.0
2023-05-31 09:50:00,415.12,417.41,414.96,416.94,12645.0,415.12,417.41,414.96,416.94,12645.0
2023-05-31 09:55:00,416.66,416.92,414.77,416.0,9855.0,416.66,416.92,414.77,416.0,9855.0
2023-05-31 10:00:00,415.89,416.03,414.57,414.61,13267.0,415.89,416.03,414.57,414.61,13267.0
2023-05-31 10:05:00,414.7,414.7,413.53,414.27,3537.0,414.7,414.7,413.53,414.27,3537.0
2023-05-31 10:10:00,413.82,414.15,412.72,414.03,7146.0,413.82,414.15,412.72,414.03,7146.0
2023-05-31 10:15:00,413.59,414.07,412.0,412.44,9208.0,413.59,414.07,412.0,412.44,9208.0
2023-05-31 10:20:00,412.1,412.22,411.12,411.5,8599.0,412.1,412.22,411.12,411.5,8599.0
2023-05-31 10:25:00,411.62,411.78,410.72,411.78,5234.0,411.62,411.78,410.72,411.78,5234.0
2023-05-31 10:30:00,411.24,412.04,411.15,411.15,6097.0,411.24,412.04,411.15,411.15,6097.0
2023-05-31 10:35:00,410.84,411.19,410.19,410.66,12811.0,410.84,411.19,410.19,410.66,12811.0
2023-05-31 10:40:00,410.79,412.01,410.75,412.0,5954.0,410.79,412.01,410.75,412.0,5954.0
2023-05-31 10:45:00,412.45,413.06,412.0,412.62,5809.0,412.45,413.06,412.0,412.62,5809.0
2023-05-31 10:50:00,412.69,412.9,411.96,412.23,7131.0,412.69,412.9,411.96,412.23,7131.0
2023-05-31 10:55:00,412.48,412.84,412.17,412.5,7627.0,412.48,412.84,412.17,412.5,7627.0
2023-05-31 11:00:00,412.97,414.42,412.79,414.22,22635.0,412.97,414.42,412.79,414.22,22635.0
2023-05-31 11:05:00,414.22,414.3,412.34,412.34,19863.0,414.22,414.3,412.34,412.34,19863.0
2023-05-31 11:10:00,412.55,413.21,412.16,413.03,11127.0,412.55,413.21,412.16,413.03,11127.0
2023-05-31 11:15:00,413.04,414.05,412.83,414.05,7851.0,413.04,414.05,412.83,414.05,7851.0
2023-05-31 11:20:00,413.96,414.49,413.85,414.1,9279.0,413.96,414.49,413.85,414.1,9279.0
2023-05-31 11:25:00,414.38,415.0,414.32,414.58,10397.0,414.38,415.0,414.32,414.58,10397.0
2023-05-31 11:30:00,414.54,415.28,413.85,414.27,19435.0,414.54,415.28,413.85,414.27,19435.0
2023-05-31 11:35:00,414.34,414.63,413.61,413.84,14574.0,414.34,414.63,413.61,413.84,14574.0
2023-05-31 11:40:00,413.86,413.86,412.98,413.37,9458.0,413.86,413.86,412.98,413.37,9458.0
2023-05-31 11:45:00,413.7,414.0,413.22,413.81,5850.0,413.7,414.0,413.22,413.81,5850.0
2023-05-31 11:50:00,413.55,413.91,413.28,413.53,7197.0,413.55,413.91,413.28,413.53,7197.0
2023-05-31 11:55:00,413.52,414.01,413.32,413.97,6231.0,413.52,414.01,413.32,413.97,6231.0
2023-05-31 12:00:00,414.25,414.92,414.21,414.69,11983.0,414.25,414.92,414.21,414.69,11983.0
2023-05-31 12:05:00,414.25,414.25,413.02,413.03,9030.0,414.25,414.25,413.02,413.03,9030.0
2023-05-31 12:10:00,413.13,413.59,412.59,412.59,5669.0,413.13,413.59,412.59,412.59,5669.0
2023-05-31 12:15:00,412.68,413.09,412.15,412.3,5476.0,412.68,413.09,412.15,412.3,5476.0
2023-05-31 12:20:00,412.25,412.6,411.85,412.49,9848.0,412.25,412.6,411.85,412.49,9848.0
2023-05-31 12:25:00,412.4,412.95,412.09,412.83,6607.0,412.4,412.95,412.09,412.83,6607.0
2023-05-31 12:30:00,412.87,412.89,412.29,412.33,5105.0,412.87,412.89,412.29,412.33,5105.0
2023-05-31 12:35:00,412.2,412.75,412.03,412.03,5952.0,412.2,412.75,412.03,412.03,5952.0
2023-05-31 12:40:00,412.05,412.96,412.05,412.88,6638.0,412.05,412.96,412.05,412.88,6638.0
2023-05-31 12:45:00,413.05,413.67,412.82,413.28,11101.0,413.05,413.67,412.82,413.28,11101.0
2023-05-31 12:50:00,413.44,413.61,413.01,413.61,4532.0,413.44,413.61,413.01,413.61,4532.0
2023-05-31 12:55:00,413.61,414.12,413.61,414.12,8043.0,413.61,414.12,413.61,414.12,8043.0
2023-05-31 13:00:00,414.15,415.16,414.15,415.16,10045.0,414.15,415.16,414.15,415.16,10045.0
2023-05-31 13:05:00,415.16,415.16,413.54,413.54,9329.0,415.16,415.16,413.54,413.54,9329.0
2023-05-31 13:10:00,413.56,414.56,413.56,414.26,5928.0,413.56,414.56,413.56,414.26,5928.0
2023-05-31 13:15:00,414.38,414.84,413.59,413.97,12733.0,414.38,414.84,413.59,413.97,12733.0
2023-05-31 13:20:00,413.85,414.98,413.84,414.9,8610.0,413.85,414.98,413.84,414.9,8610.0
2023-05-31 13:25:00,414.9,415.3,414.19,414.19,13225.0,414.9,415.3,414.19,414.19,13225.0
2023-05-31 13:30:00,414.48,414.65,413.35,414.65,8761.0,414.48,414.65,413.35,414.65,8761.0
2023-05-31 13:35:00,414.63,414.79,413.73,414.22,10775.0,414.63,414.79,413.73,414.22,10775.0
2023-05-31 13:40:00,414.56,415.39,414.12,415.35,14643.0,414.56,415.39,414.12,415.35,14643.0
2023-05-31 13:45:00,415.35,415.51,414.41,415.12,23899.0,415.35,415.51,414.41,415.12,23899.0
2023-05-31 13:50:00,415.25,415.51,414.63,414.99,5490.0,415.25,415.51,414.63,414.99,5490.0
2023-05-31 13:55:00,415.58,415.97,415.29,415.31,4023.0,415.58,415.97,415.29,415.31,4023.0
2023-05-31 14:00:00,415.18,415.46,414.97,415.11,8916.0,415.18,415.46,414.97,415.11,8916.0
2023-05-31 14:05:00,415.13,415.14,413.92,413.94,7624.0,415.13,415.14,413.92,413.94,7624.0
2023-05-31 14:10:00,413.76,414.03,413.1,413.61,5856.0,413.76,414.03,413.1,413.61,5856.0
2023-05-31 14:15:00,413.99,413.99,412.95,412.95,5625.0,413.99,413.99,412.95,412.95,5625.0
2023-05-31 14:20:00,412.96,413.49,412.75,413.34,12797.0,412.96,413.49,412.75,413.34,12797.0
2023-05-31 14:25:00,413.49,413.69,413.22,413.53,2371.0,413.49,413.69,413.22,413.53,2371.0
2023-05-31 14:30:00,413.68,413.7,413.2,413.5,13924.0,413.68,413.7,413.2,413.5,13924.0
2023-05-31 14:35:00,413.5,413.5,412.54,412.58,7769.0,413.5,413.5,412.54,412.58,7769.0
2023-05-31 14:40:00,412.65,412.65,411.82,411.88,4471.0,412.65,412.65,411.82,411.88,4471.0
2023-05-31 14:45:00,411.82,412.15,411.55,411.73,5721.0,411.82,412.15,411.55,411.73,5721.0
2023-05-31 14:50:00,411.59,411.75,410.74,411.0,7621.0,411.59,411.75,410.74,411.0,7621.0
2023-05-31 14:55:00,411.2,411.24,410.28,410.93,4570.0,411.2,411.24,410.28,410.93,4570.0
2023-05-31 15:00:00,410.74,411.08,410.6,410.8,4866.0,410.74,411.08,410.6,410.8,4866.0
2023-05-31 15:05:00,410.76,411.16,410.62,411.03,6523.0,410.76,411.16,410.62,411.03,6523.0
2023-05-31 15:10:00,411.0,411.01,410.45,410.63,3460.0,411.0,411.01,410.45,410.63,3460.0
2023-05-31 15:15:00,410.75,410.97,410.09,410.16,7025.0,410.75,410.97,410.09,410.16,7025.0
2023-05-31 15:20:00,410.36,410.37,409.5,409.79,13763.0,410.36,410.37,409.5,409.79,13763.0
2023-05-31 15:25:00,409.92,409.95,409.56,409.87,3131.0,409.92,409.95,409.56,409.87,3131.0
2023-05-31 15:30:00,409.9,410.15,408.78,408.92,11619.0,409.9,410.15,408.78,408.92,11619.0
2023-05-31 15:35:00,409.04,409.22,408.82,409.14,12619.0,409.04,409.22,408.82,409.14,12619.0
2023-05-31 15:40:00,409.16,409.31,408.13,409.04,9455.0,409.16,409.31,408.13,409.04,9455.0
2023-05-31 15:45:00,409.28,409.28,407.66,408.22,25056.0,409.28,409.28,407.66,408.22,25056.0
2023-05-31 15:50:00,408.48,409.83,408.46,409.81,66663.0,408.48,409.83,408.46,409.81,66663.0
2023-05-31 15:55:00,409.82,410.6,409.26,409.83,105454.0,409.82,410.6,409.26,409.83,105454.0
2023-06-01 09:30:00,408.11,408.93,406.03,408.18,19273.0,408.11,408.93,406.03,408.18,19273.0
2023-06-01 09:35:00,407.22,408.5,407.22,407.44,3411.0,407.22,408.5,407.22,407.44,3411.0
2023-06-01 09:40:00,407.44,408.19,406.59,406.76,19973.0,407.44,408.19,406.59,406.76,19973.0
2023-06-01 09:45:00,406.79,407.57,405.47,405.64,15601.0,406.79,407.57,405.47,405.64,15601.0
2023-06-01 09:50:00,406.05,406.08,402.0,403.6,23682.0,406.05,406.08,402.0,403.6,23682.0
2023-06-01 09:55:00,403.0,404.81,403.0,404.6,10501.0,403.0,404.81,403.0,404.6,10501.0
2023-06-01 10:00:00,404.91,405.62,404.32,404.32,15433.0,404.91,405.62,404.32,404.32,15433.0
2023-06-01 10:05:00,404.23,406.33,403.84,406.33,21832.0,404.23,406.33,403.84,406.33,21832.0
2023-06-01 10:10:00,406.05,406.41,405.01,406.41,3225.0,406.05,406.41,405.01,406.41,3225.0
2023-06-01 10:15:00,406.64,407.9,406.25,407.9,6762.0,406.64,407.9,406.25,407.9,6762.0
2023-06-01 10:20:00,408.0,408.58,407.43,408.34,8313.0,408.0,408.58,407.43,408.34,8313.0
2023-06-01 10:25:00,408.35,408.35,407.31,407.62,10247.0,408.35,408.35,407.31,407.62,10247.0
2023-06-01 10:30:00,407.48,407.69,407.0,407.21,10040.0,407.48,407.69,407.0,407.21,10040.0
2023-06-01 10:35:00,406.9,407.18,406.1,406.12,9168.0,406.9,407.18,406.1,406.12,9168.0
2023-06-01 10:40:00,405.81,406.47,405.56,405.98,5966.0,405.81,406.47,405.56,405.98,5966.0
2023-06-01 10:45:00,406.41,406.86,406.18,406.46,5816.0,406.41,406.86,406.18,406.46,5816.0
2023-06-01 10:50:00,406.47,406.47,405.15,405.25,2170.0,406.47,406.47,405.15,405.25,2170.0
2023-06-01 10:55:00,405.44,405.63,404.69,405.46,10075.0,405.44,405.63,404.69,405.46,10075.0
2023-06-01 11:00:00,405.01,405.18,404.44,404.64,9986.0,405.01,405.18,404.44,404.64,9986.0
2023-06-01 11:05:00,404.6,405.83,404.59,405.49,7497.0,404.6,405.83,404.59,405.49,7497.0
2023-06-01 11:10:00,405.27,406.01,405.27,405.69,5870.0,405.27,406.01,405.27,405.69,5870.0
2023-06-01 11:15:00,406.01,406.41,405.84,405.84,8490.0,406.01,406.41,405.84,405.84,8490.0
2023-06-01 11:20:00,406.02,406.03,405.45,405.97,4829.0,406.02,406.03,405.45,405.97,4829.0
2023-06-01 11:25:00,405.81,406.37,405.6,406.37,8200.0,405.81,406.37,405.6,406.37,8200.0
2023-06-01 11:30:00,406.44,406.66,406.38,406.6,6036.0,406.44,406.66,406.38,406.6,6036.0
2023-06-01 11:35:00,406.6,407.25,406.6,406.96,6244.0,406.6,407.25,406.6,406.96,6244.0
2023-06-01 11:40:00,406.82,407.61,406.75,407.02,5661.0,406.82,407.61,406.75,407.02,5661.0
2023-06-01 11:45:00,407.31,407.48,407.05,407.37,2645.0,407.31,407.48,407.05,407.37,2645.0
2023-06-01 11:50:00,407.31,407.32,405.6,405.62,4152.0,407.31,407.32,405.6,405.62,4152.0
2023-06-01 11:55:00,405.47,405.47,404.2,404.83,7999.0,405.47,405.47,404.2,404.83,7999.0
2023-06-01 12:00:00,404.92,405.01,404.18,404.54,4400.0,404.92,405.01,404.18,404.54,4400.0
2023-06-01 12:05:00,404.38,404.66,403.81,404.39,10661.0,404.38,404.66,403.81,404.39,10661.0
2023-06-01 12:10:00,404.34,404.5,403.95,404.19,1819.0,404.34,404.5,403.95,404.19,1819.0
2023-06-01 12:15:00,404.06,404.24,403.7,404.06,6313.0,404.06,404.24,403.7,404.06,6313.0
2023-06-01 12:20:00,404.16,404.8,403.99,404.58,4357.0,404.16,404.8,403.99,404.58,4357.0
2023-06-01 12:25:00,404.76,405.0,404.73,404.9,2700.0,404.76,405.0,404.73,404.9,2700.0
2023-06-01 12:30:00,405.03,405.49,405.03,405.31,6953.0,405.03,405.49,405.03,405.31,6953.0
2023-06-01 12:35:00,405.31,406.15,405.24,405.49,8966.0,405.31,406.15,405.24,405.49,8966.0
2023-06-01 12:40:00,405.75,405.89,405.47,405.86,5564.0,405.75,405.89,405.47,405.86,5564.0
2023-06-01 12:45:00,405.75,406.27,405.6,406.27,6153.0,405.75,406.27,405.6,406.27,6153.0
2023-06-01 12:50:00,406.31,407.16,405.85,405.88,16571.0,406.31,407.16,405.85,405.88,16571.0
2023-06-01 12:55:00,405.89,406.2,405.71,406.14,6327.0,405.89,406.2,405.71,406.14,6327.0
2023-06-01 13:00:00,406.04,406.68,405.75,406.66,6650.0,406.04,406.68,405.75,406.66,6650.0
2023-06-01 13:05:00,406.77,406.89,406.51,406.51,2924.0,406.77,406.89,406.51,406.51,2924.0
2023-06-01 13:10:00,406.54,407.71,406.51,407.2,14261.0,406.54,407.71,406.51,407.2,14261.0
2023-06-01 13:15:00,407.21,407.52,406.87,407.27,4737.0,407.21,407.52,406.87,407.27,4737.0
2023-06-01 13:20:00,407.02,407.5,406.61,406.79,5075.0,407.02,407.5,406.61,406.79,5075.0
2023-06-01 13:25:00,406.56,406.8,406.28,406.28,3516.0,406.56,406.8,406.28,406.28,3516.0
2023-06-01 13:30:00,406.14,406.15,405.36,405.85,9779.0,406.14,406.15,405.36,405.85,9779.0
2023-06-01 13:35:00,405.89,407.14,405.78,407.14,6360.0,405.89,407.14,405.78,407.14,6360.0
2023-06-01 13:40:00,407.3,407.79,407.04,407.68,3686.0,407.3,407.79,407.04,407.68,3686.0
2023-06-01 13:45:00,407.63,408.97,407.16,408.96,15664.0,407.63,408.97,407.16,408.96,15664.0
2023-06-01 13:50:00,409.13,409.92,408.25,408.47,19633.0,409.13,409.92,408.25,408.47,19633.0
2023-06-01 13:55:00,408.59,408.6,407.52,407.99,6386.0,408.59,408.6,407.52,407.99,6386.0
2023-06-01 14:00:00,407.52,407.68,406.36,406.72,8842.0,407.52,407.68,406.36,406.72,8842.0
2023-06-01 14:05:00,406.73,407.27,406.32,407.07,8087.0,406.73,407.27,406.32,407.07,8087.0
2023-06-01 14:10:00,406.97,407.66,406.84,407.66,2732.0,406.97,407.66,406.84,407.66,2732.0
2023-06-01 14:15:00,407.33,407.56,407.0,407.0,2819.0,407.33,407.56,407.0,407.0,2819.0
2023-06-01 14:20:00,407.08,407.24,406.34,406.56,2600.0,407.08,407.24,406.34,406.56,2600.0
2023-06-01 14:25:00,406.53,406.82,406.21,406.55,16073.0,406.53,406.82,406.21,406.55,16073.0
2023-06-01 14:30:00,406.6,406.8,405.94,406.48,6547.0,406.6,406.8,405.94,406.48,6547.0
2023-06-01 14:35:00,406.48,406.53,406.26,406.31,1500.0,406.48,406.53,406.26,406.31,1500.0
2023-06-01 14:40:00,406.32,406.43,405.5,405.55,10461.0,406.32,406.43,405.5,405.55,10461.0
2023-06-01 14:45:00,405.55,405.55,404.54,405.18,9459.0,405.55,405.55,404.54,405.18,9459.0
2023-06-01 14:50:00,405.14,405.15,404.19,404.74,7900.0,405.14,405.15,404.19,404.74,7900.0
2023-06-01 14:55:00,404.68,405.47,404.55,405.3,5486.0,404.68,405.47,404.55,405.3,5486.0
2023-06-01 15:00:00,405.09,405.37,404.28,404.28,6503.0,405.09,405.37,404.28,404.28,6503.0
2023-06-01 15:05:00,404.41,405.08,404.23,404.4,5512.0,404.41,405.08,404.23,404.4,5512.0
2023-06-01 15:10:00,404.39,405.12,404.0,405.11,7753.0,404.39,405.12,404.0,405.11,7753.0
2023-06-01 15:15:00,404.91,405.21,404.31,405.02,6894.0,404.91,405.21,404.31,405.02,6894.0
2023-06-01 15:20:00,404.93,405.2,404.55,404.65,6743.0,404.93,405.2,404.55,404.65,6743.0
2023-06-01 15:25:00,404.65,405.34,404.63,404.85,20625.0,404.65,405.34,404.63,404.85,20625.0
2023-06-01 15:30:00,405.0,405.0,403.81,404.07,17628.0,405.0,405.0,403.81,404.07,17628.0
2023-06-01 15:35:00,404.14,404.6,403.69,403.7,8410.0,404.14,404.6,403.69,403.7,8410.0
2023-06-01 15:40:00,403.76,403.77,403.14,403.53,16346.0,403.76,403.77,403.14,403.53,16346.0
2023-06-01 15:45:00,403.64,404.48,403.54,404.21,18050.0,403.64,404.48,403.54,404.21,18050.0
2023-06-01 15:50:00,404.26,404.37,403.25,403.34,29869.0,404.26,404.37,403.25,403.34,29869.0
2023-06-01 15:55:00,403.47,403.87,402.95,403.87,57310.0,403.47,403.87,402.95,403.87,57310.0
2023-06-02 09:30:00,405.57,414.98,405.57,409.52,55441.0,405.57,414.98,405.57,409.52,55441.0
2023-06-02 09:35:00,408.84,413.18,408.83,413.16,21533.0,408.84,413.18,408.83,413.16,21533.0
2023-06-02 09:40:00,413.19,414.4,411.41,413.7,25966.0,413.19,414.4,411.41,413.7,25966.0
2023-06-02 09:45:00,413.7,414.49,412.36,413.93,18248.0,413.7,414.49,412.36,413.93,18248.0
2023-06-02 09:50:00,413.46,414.72,413.46,414.21,15275.0,413.46,414.72,413.46,414.21,15275.0
2023-06-02 09:55:00,414.58,414.58,412.54,413.15,23064.0,414.58,414.58,412.54,413.15,23064.0
2023-06-02 10:00:00,412.77,415.28,412.77,415.28,17422.0,412.77,415.28,412.77,415.28,17422.0
2023-06-02 10:05:00,415.42,415.82,413.99,414.57,12679.0,415.42,415.82,413.99,414.57,12679.0
2023-06-02 10:10:00,414.84,414.84,412.67,412.89,18442.0,414.84,414.84,412.67,412.89,18442.0
2023-06-02 10:15:00,413.0,413.41,412.33,412.69,12148.0,413.0,413.41,412.33,412.69,12148.0
2023-06-02 10:20:00,412.87,413.29,411.95,411.96,11306.0,412.87,413.29,411.95,411.96,11306.0
2023-06-02 10:25:00,412.3,412.84,412.22,412.32,4807.0,412.3,412.84,412.22,412.32,4807.0
2023-06-02 10:30:00,412.44,412.71,412.1,412.19,10326.0,412.44,412.71,412.1,412.19,10326.0
2023-06-02 10:35:00,412.24,413.08,412.24,412.55,6318.0,412.24,413.08,412.24,412.55,6318.0
2023-06-02 10:40:00,412.46,413.44,412.45,413.06,9847.0,412.46,413.44,412.45,413.06,9847.0
2023-06-02 10:45:00,413.27,413.44,412.87,413.27,4712.0,413.27,413.44,412.87,413.27,4712.0
2023-06-02 10:50:00,413.32,413.74,412.5,412.56,16924.0,413.32,413.74,412.5,412.56,16924.0
2023-06-02 10:55:00,412.55,413.57,412.33,412.77,7925.0,412.55,413.57,412.33,412.77,7925.0
2023-06-02 11:00:00,412.61,413.33,412.32,413.33,4402.0,412.61,413.33,412.32,413.33,4402.0
2023-06-02 11:05:00,413.05,413.05,412.04,412.26,7600.0,413.05,413.05,412.04,412.26,7600.0
2023-06-02 11:10:00,412.25,412.5,411.44,411.7,6040.0,412.25,412.5,411.44,411.7,6040.0
2023-06-02 11:15:00,411.52,412.17,411.24,411.99,7146.0,411.52,412.17,411.24,411.99,7146.0
2023-06-02 11:20:00,412.05,412.44,411.9,412.44,2850.0,412.05,412.44,411.9,412.44,2850.0
2023-06-02 11:25:00,412.3,412.3,411.67,411.81,3509.0,412.3,412.3,411.67,411.81,3509.0
2023-06-02 11:30:00,411.73,412.01,410.18,410.39,10689.0,411.73,412.01,410.18,410.39,10689.0
2023-06-02 11:35:00,410.29,410.39,409.5,410.17,13132.0,410.29,410.39,409.5,410.17,13132.0
2023-06-02 11:40:00,410.41,411.29,410.41,410.88,3013.0,410.41,411.29,410.41,410.88,3013.0
2023-06-02 11:45:00,411.28,412.5,411.28,412.16,6059.0,411.28,412.5,411.28,412.16,6059.0
2023-06-02 11:50:00,412.16,412.29,411.38,412.29,3424.0,412.16,412.29,411.38,412.29,3424.0
2023-06-02 11:55:00,412.24,412.5,411.92,412.49,2743.0,412.24,412.5,411.92,412.49,2743.0
2023-06-02 12:00:00,412.6,412.72,412.1,412.31,10254.0,412.6,412.72,412.1,412.31,10254.0
2023-06-02 12:05:00,412.32,412.44,412.06,412.11,4107.0,412.32,412.44,412.06,412.11,4107.0
2023-06-02 12:10:00,412.19,412.84,412.19,412.56,1866.0,412.19,412.84,412.19,412.56,1866.0
2023-06-02 12:15:00,412.29,413.17,412.29,413.06,1901.0,412.29,413.17,412.29,413.06,1901.0
2023-06-02 12:20:00,413.09,414.14,412.82,413.65,6628.0,413.09,414.14,412.82,413.65,6628.0
2023-06-02 12:25:00,413.78,413.92,413.73,413.85,800.0,413.78,413.92,413.73,413.85,800.0
2023-06-02 12:30:00,414.03,414.24,413.59,413.83,10896.0,414.03,414.24,413.59,413.83,10896.0
2023-06-02 12:35:00,413.98,414.74,413.98,414.16,4503.0,413.98,414.74,413.98,414.16,4503.0
2023-06-02 12:40:00,414.49,414.49,413.84,414.25,8434.0,414.49,414.49,413.84,414.25,8434.0
2023-06-02 12:45:00,414.25,415.03,414.15,415.03,8127.0,414.25,415.03,414.15,415.03,8127.0
2023-06-02 12:50:00,414.86,415.85,414.82,415.85,7787.0,414.86,415.85,414.82,415.85,7787.0
2023-06-02 12:55:00,415.8,416.55,415.8,416.47,11793.0,415.8,416.55,415.8,416.47,11793.0
2023-06-02 13:00:00,416.55,417.22,416.54,416.81,8251.0,416.55,417.22,416.54,416.81,8251.0
2023-06-02 13:05:00,416.83,417.0,416.56,416.78,3728.0,416.83,417.0,416.56,416.78,3728.0
2023-06-02 13:10:00,416.91,417.88,416.67,417.72,15340.0,416.91,417.88,416.67,417.72,15340.0
2023-06-02 13:15:00,417.55,417.72,416.34,416.69,11631.0,417.55,417.72,416.34,416.69,11631.0
2023-06-02 13:20:00,416.69,417.11,416.69,417.08,7761.0,416.69,417.11,416.69,417.08,7761.0
2023-06-02 13:25:00,416.96,417.75,416.7,417.44,4916.0,416.96,417.75,416.7,417.44,4916.0
2023-06-02 13:30:00,417.59,417.97,417.43,417.44,15931.0,417.59,417.97,417.43,417.44,15931.0
2023-06-02 13:35:00,417.47,417.52,416.94,417.15,2844.0,417.47,417.52,416.94,417.15,2844.0
2023-06-02 13:40:00,417.12,417.75,417.11,417.59,8326.0,417.12,417.75,417.11,417.59,8326.0
2023-06-02 13:45:00,417.26,417.62,416.94,417.35,5714.0,417.26,417.62,416.94,417.35,5714.0
2023-06-02 13:50:00,417.21,417.62,416.94,417.56,3002.0,417.21,417.62,416.94,417.56,3002.0
2023-06-02 13:55:00,417.75,418.15,417.69,417.76,8747.0,417.75,418.15,417.69,417.76,8747.0
2023-06-02 14:00:00,417.84,418.25,417.58,418.19,7367.0,417.84,418.25,417.58,418.19,7367.0
2023-06-02 14:05:00,418.0,418.51,418.0,418.2,6710.0,418.0,418.51,418.0,418.2,6710.0
2023-06-02 14:10:00,418.2,418.73,417.91,418.6,10329.0,418.2,418.73,417.91,418.6,10329.0
2023-06-02 14:15:00,418.38,418.67,417.93,418.21,8372.0,418.38,418.67,417.93,418.21,8372.0
2023-06-02 14:20:00,418.21,418.8,418.0,418.46,6444.0,418.21,418.8,418.0,418.46,6444.0
2023-06-02 14:25:00,418.49,418.58,418.07,418.17,4249.0,418.49,418.58,418.07,418.17,4249.0
2023-06-02 14:30:00,418.12,418.43,418.04,418.43,3959.0,418.12,418.43,418.04,418.43,3959.0
2023-06-02 14:35:00,418.42,418.59,418.34,418.46,5266.0,418.42,418.59,418.34,418.46,5266.0
2023-06-02 14:40:00,418.37,418.42,418.01,418.31,8798.0,418.37,418.42,418.01,418.31,8798.0
2023-06-02 14:45:00,418.3,418.6,418.21,418.49,5800.0,418.3,418.6,418.21,418.49,5800.0
2023-06-02 14:50:00,418.49,419.39,418.4,419.39,10401.0,418.49,419.39,418.4,419.39,10401.0
2023-06-02 14:55:00,419.32,419.49,419.14,419.27,14244.0,419.32,419.49,419.14,419.27,14244.0
2023-06-02 15:00:00,419.26,419.36,418.51,419.17,10450.0,419.26,419.36,418.51,419.17,10450.0
2023-06-02 15:05:00,419.23,421.46,419.23,420.92,38777.0,419.23,421.46,419.23,420.92,38777.0
2023-06-02 15:10:00,420.69,421.49,420.57,420.67,17211.0,420.69,421.49,420.57,420.67,17211.0
2023-06-02 15:15:00,420.92,421.39,420.92,421.39,10256.0,420.92,421.39,420.92,421.39,10256.0
2023-06-02 15:20:00,421.36,421.89,421.11,421.29,10222.0,421.36,421.89,421.11,421.29,10222.0
2023-06-02 15:25:00,421.49,421.82,421.32,421.61,16568.0,421.49,421.82,421.32,421.61,16568.0
2023-06-02 15:30:00,421.54,421.83,421.29,421.61,9167.0,421.54,421.83,421.29,421.61,9167.0
2023-06-02 15:35:00,421.61,422.08,421.61,421.67,16028.0,421.61,422.08,421.61,421.67,16028.0
2023-06-02 15:40:00,421.7,422.69,421.59,422.69,12977.0,421.7,422.69,421.59,422.69,12977.0
2023-06-02 15:45:00,422.56,423.77,422.33,423.63,52446.0,422.56,423.77,422.33,423.63,52446.0
2023-06-02 15:50:00,423.58,423.7,421.98,422.14,50490.0,423.58,423.7,421.98,422.14,50490.0
2023-06-02 15:55:00,422.28,422.72,421.82,422.59,84514.0,422.28,422.72,421.82,422.59,84514.0
2023-06-05 09:30:00,421.34,425.96,421.29,424.19,32047.0,421.34,425.96,421.29,424.19,32047.0
2023-06-05 09:35:00,424.35,424.45,421.46,423.74,11227.0,424.35,424.45,421.46,423.74,11227.0
2023-06-05 09:40:00,423.55,424.04,421.29,422.17,8492.0,423.55,424.04,421.29,422.17,8492.0
2023-06-05 09:45:00,422.37,424.01,422.27,424.01,4746.0,422.37,424.01,422.27,424.01,4746.0
2023-06-05 09:50:00,423.4,424.41,423.23,423.64,6315.0,423.4,424.41,423.23,423.64,6315.0
2023-06-05 09:55:00,423.56,423.59,422.68,423.12,4423.0,423.56,423.59,422.68,423.12,4423.0
2023-06-05 10:00:00,423.3,424.4,423.3,423.72,1710.0,423.3,424.4,423.3,423.72,1710.0
2023-06-05 10:05:00,423.71,423.75,421.81,422.6,9678.0,423.71,423.75,421.81,422.6,9678.0
2023-06-05 10:10:00,422.58,423.57,422.01,422.36,8395.0,422.58,423.57,422.01,422.36,8395.0
2023-06-05 10:15:00,422.38,422.81,421.62,421.62,4896.0,422.38,422.81,421.62,421.62,4896.0
2023-06-05 10:20:00,421.92,422.21,420.77,420.95,5574.0,421.92,422.21,420.77,420.95,5574.0
2023-06-05 10:25:00,420.95,421.72,420.27,420.88,10386.0,420.95,421.72,420.27,420.88,10386.0
2023-06-05 10:30:00,421.02,421.02,419.51,420.13,10333.0,421.02,421.02,419.51,420.13,10333.0
2023-06-05 10:35:00,419.95,421.53,419.87,420.67,13132.0,419.95,421.53,419.87,420.67,13132.0
2023-06-05 10:40:00,421.29,421.5,421.05,421.27,2403.0,421.29,421.5,421.05,421.27,2403.0
2023-06-05 10:45:00,421.22,421.53,420.83,421.09,3092.0,421.22,421.53,420.83,421.09,3092.0
2023-06-05 10:50:00,421.35,421.47,420.26,420.26,3385.0,421.35,421.47,420.26,420.26,3385.0
2023-06-05 10:55:00,420.62,421.06,419.8,420.12,7287.0,420.62,421.06,419.8,420.12,7287.0
2023-06-05 11:00:00,420.29,421.17,420.13,420.76,6230.0,420.29,421.17,420.13,420.76,6230.0
2023-06-05 11:05:00,420.61,420.61,419.01,419.81,9747.0,420.61,420.61,419.01,419.81,9747.0
2023-06-05 11:10:00,419.86,420.99,419.82,420.52,5350.0,419.86,420.99,419.82,420.52,5350.0
2023-06-05 11:15:00,420.45,420.45,419.51,419.84,5240.0,420.45,420.45,419.51,419.84,5240.0
2023-06-05 11:20:00,419.81,419.87,419.1,419.47,8131.0,419.81,419.87,419.1,419.47,8131.0
2023-06-05 11:25:00,419.1,420.12,419.1,419.81,3925.0,419.1,420.12,419.1,419.81,3925.0
2023-06-05 11:30:00,419.99,420.26,419.5,419.94,4010.0,419.99,420.26,419.5,419.94,4010.0
2023-06-05 11:35:00,419.94,420.24,419.82,419.89,2224.0,419.94,420.24,419.82,419.89,2224.0
2023-06-05 11:40:00,419.64,419.99,419.43,419.78,2432.0,419.64,419.99,419.43,419.78,2432.0
2023-06-05 11:45:00,419.78,419.96,419.78,419.78,400.0,419.78,419.96,419.78,419.78,400.0
2023-06-05 11:50:00,419.78,420.56,419.57,420.24,4946.0,419.78,420.56,419.57,420.24,4946.0
2023-06-05 11:55:00,420.36,420.54,419.92,420.41,4322.0,420.36,420.54,419.92,420.41,4322.0
2023-06-05 12:00:00,420.49,420.49,419.75,419.75,3753.0,420.49,420.49,419.75,419.75,3753.0
2023-06-05 12:05:00,419.99,419.99,418.77,419.22,7211.0,419.99,419.99,418.77,419.22,7211.0
2023-06-05 12:10:00,419.56,419.69,419.55,419.69,535.0,419.56,419.69,419.55,419.69,535.0
2023-06-05 12:15:00,419.73,420.06,419.58,419.62,3726.0,419.73,420.06,419.58,419.62,3726.0
2023-06-05 12:20:00,419.98,420.47,419.69,420.47,3797.0,419.98,420.47,419.69,420.47,3797.0
2023-06-05 12:25:00,420.34,421.22,420.3,421.01,3878.0,420.34,421.22,420.3,421.01,3878.0
2023-06-05 12:30:00,421.01,421.1,420.44,420.98,2611.0,421.01,421.1,420.44,420.98,2611.0
2023-06-05 12:35:00,421.23,421.4,420.63,420.9,4769.0,421.23,421.4,420.63,420.9,4769.0
2023-06-05 12:40:00,421.26,422.2,421.18,421.67,3427.0,421.26,422.2,421.18,421.67,3427.0
2023-06-05 12:45:00,421.67,422.56,421.55,422.56,2309.0,421.67,422.56,421.55,422.56,2309.0
2023-06-05 12:50:00,422.5,423.22,422.31,422.31,4313.0,422.5,423.22,422.31,422.31,4313.0
2023-06-05 12:55:00,422.44,422.78,421.95,422.78,3177.0,422.44,422.78,421.95,422.78,3177.0
2023-06-05 13:00:00,423.01,423.33,422.6,423.1,3905.0,423.01,423.33,422.6,423.1,3905.0
2023-06-05 13:05:00,423.21,423.77,423.18,423.28,9886.0,423.21,423.77,423.18,423.28,9886.0
2023-06-05 13:10:00,423.4,423.5,423.02,423.18,5290.0,423.4,423.5,423.02,423.18,5290.0
2023-06-05 13:15:00,423.18,423.3,422.76,423.07,3587.0,423.18,423.3,422.76,423.07,3587.0
2023-06-05 13:20:00,423.33,423.37,422.8,422.92,4424.0,423.33,423.37,422.8,422.92,4424.0
2023-06-05 13:25:00,422.92,422.92,422.45,422.51,3762.0,422.92,422.92,422.45,422.51,3762.0
2023-06-05 13:30:00,422.62,422.99,422.23,422.23,2529.0,422.62,422.99,422.23,422.23,2529.0
2023-06-05 13:35:00,422.27,422.57,422.11,422.46,3789.0,422.27,422.57,422.11,422.46,3789.0
2023-06-05 13:40:00,422.4,422.79,422.02,422.06,5770.0,422.4,422.79,422.02,422.06,5770.0
2023-06-05 13:45:00,422.06,422.37,421.99,422.02,2235.0,422.06,422.37,421.99,422.02,2235.0
2023-06-05 13:50:00,422.06,422.06,421.76,421.87,3233.0,422.06,422.06,421.76,421.87,3233.0
2023-06-05 13:55:00,421.98,422.47,421.93,422.47,2521.0,421.98,422.47,421.93,422.47,2521.0
2023-06-05 14:00:00,422.18,422.18,421.34,421.34,3225.0,422.18,422.18,421.34,421.34,3225.0
2023-06-05 14:05:00,421.22,421.47,421.11,421.27,1550.0,421.22,421.47,421.11,421.27,1550.0
2023-06-05 14:10:00,421.53,422.65,421.3,421.9,10636.0,421.53,422.65,421.3,421.9,10636.0
2023-06-05 14:15:00,422.16,422.38,421.25,421.58,3051.0,422.16,422.38,421.25,421.58,3051.0
2023-06-05 14:20:00,421.63,421.87,421.4,421.68,4601.0,421.63,421.87,421.4,421.68,4601.0
2023-06-05 14:25:00,421.43,421.61,420.81,420.89,5856.0,421.43,421.61,420.81,420.89,5856.0
2023-06-05 14:30:00,420.95,420.97,419.98,420.12,5107.0,420.95,420.97,419.98,420.12,5107.0
2023-06-05 14:35:00,420.03,420.27,419.51,419.62,5734.0,420.03,420.27,419.51,419.62,5734.0
2023-06-05 14:40:00,419.83,420.81,419.8,420.8,4500.0,419.83,420.81,419.8,420.8,4500.0
2023-06-05 14:45:00,420.48,420.7,419.91,419.91,4453.0,420.48,420.7,419.91,419.91,4453.0
2023-06-05 14:50:00,419.77,420.26,419.53,420.16,4889.0,419.77,420.26,419.53,420.16,4889.0
2023-06-05 14:55:00,420.21,420.62,420.15,420.62,3241.0,420.21,420.62,420.15,420.62,3241.0
2023-06-05 15:00:00,420.63,420.63,419.54,419.54,5106.0,420.63,420.63,419.54,419.54,5106.0
2023-06-05 15:05:00,419.66,420.38,419.63,420.27,5930.0,419.66,420.38,419.63,420.27,5930.0
2023-06-05 15:10:00,420.07,420.33,419.87,420.3,2741.0,420.07,420.33,419.87,420.3,2741.0
2023-06-05 15:15:00,420.57,420.57,420.0,420.0,4997.0,420.57,420.57,420.0,420.0,4997.0
2023-06-05 15:20:00,420.17,420.57,420.07,420.13,3459.0,420.17,420.57,420.07,420.13,3459.0
2023-06-05 15:25:00,420.18,420.46,420.08,420.13,7463.0,420.18,420.46,420.08,420.13,7463.0
2023-06-05 15:30:00,420.27,420.97,420.15,420.54,9909.0,420.27,420.97,420.15,420.54,9909.0
2023-06-05 15:35:00,420.62,421.15,420.56,420.87,8299.0,420.62,421.15,420.56,420.87,8299.0
2023-06-05 15:40:00,420.96,421.14,420.75,420.96,9211.0,420.96,421.14,420.75,420.96,9211.0
2023-06-05 15:45:00,420.92,421.26,420.67,421.07,9772.0,420.92,421.26,420.67,421.07,9772.0
2023-06-05 15:50:00,421.05,421.27,420.11,420.11,25274.0,421.05,421.27,420.11,420.11,25274.0
2023-06-05 15:55:00,420.43,421.16,420.29,421.0,46281.0,420.43,421.16,420.29,421.0,46281.0
2023-06-06 09:30:00,417.59,423.96,417.59,423.0,13327.0,417.59,423.96,417.59,423.0,13327.0
2023-06-06 09:35:00,421.98,423.07,419.7,420.18,5104.0,421.98,423.07,419.7,420.18,5104.0
2023-06-06 09:40:00,420.61,422.1,418.18,421.48,2694.0,420.61,422.1,418.18,421.48,2694.0
2023-06-06 09:45:00,421.24,421.24,419.55,419.55,2807.0,421.24,421.24,419.55,419.55,2807.0
2023-06-06 09:50:00,419.8,420.18,418.5,419.5,3594.0,419.8,420.18,418.5,419.5,3594.0
2023-06-06 09:55:00,419.58,419.83,418.26,419.01,4175.0,419.58,419.83,418.26,419.01,4175.0
2023-06-06 10:00:00,419.3,420.1,418.91,419.91,2885.0,419.3,420.1,418.91,419.91,2885.0
2023-06-06 10:05:00,419.54,420.14,418.3,418.3,5848.0,419.54,420.14,418.3,418.3,5848.0
2023-06-06 10:10:00,418.0,418.51,417.05,417.72,10270.0,418.0,418.51,417.05,417.72,10270.0
2023-06-06 10:15:00,417.82,417.82,416.66,417.14,5678.0,417.82,417.82,416.66,417.14,5678.0
2023-06-06 10:20:00,417.43,417.77,416.9,417.09,8637.0,417.43,417.77,416.9,417.09,8637.0
2023-06-06 10:25:00,417.42,417.71,416.8,416.81,12851.0,417.42,417.71,416.8,416.81,12851.0
2023-06-06 10:30:00,417.02,418.58,417.02,418.58,8575.0,417.02,418.58,417.02,418.58,8575.0
2023-06-06 10:35:00,418.36,419.48,418.36,418.96,4496.0,418.36,419.48,418.36,418.96,4496.0
2023-06-06 10:40:00,418.98,419.69,418.86,419.09,4491.0,418.98,419.69,418.86,419.09,4491.0
2023-06-06 10:45:00,419.19,421.37,419.18,420.98,7059.0,419.19,421.37,419.18,420.98,7059.0
2023-06-06 10:50:00,420.98,421.32,420.54,420.55,3909.0,420.98,421.32,420.54,420.55,3909.0
2023-06-06 10:55:00,420.58,421.6,420.34,421.23,2285.0,420.58,421.6,420.34,421.23,2285.0
2023-06-06 11:00:00,421.62,422.21,420.83,422.21,4040.0,421.62,422.21,420.83,422.21,4040.0
2023-06-06 11:05:00,422.25,422.92,422.0,422.51,4264.0,422.25,422.92,422.0,422.51,4264.0
2023-06-06 11:10:00,422.3,422.99,421.1,421.4,6057.0,422.3,422.99,421.1,421.4,6057.0
2023-06-06 11:15:00,421.29,421.71,420.6,420.9,2268.0,421.29,421.71,420.6,420.9,2268.0
2023-06-06 11:20:00,420.6,421.4,420.53,421.08,4663.0,420.6,421.4,420.53,421.08,4663.0
2023-06-06 11:25:00,421.01,421.67,420.68,421.34,3900.0,421.01,421.67,420.68,421.34,3900.0
2023-06-06 11:30:00,421.33,421.33,420.0,420.0,4200.0,421.33,421.33,420.0,420.0,4200.0
2023-06-06 11:35:00,420.23,420.39,419.68,419.68,2300.0,420.23,420.39,419.68,419.68,2300.0
2023-06-06 11:40:00,420.21,420.58,419.94,420.37,1125.0,420.21,420.58,419.94,420.37,1125.0
2023-06-06 11:45:00,420.15,421.09,420.15,420.92,2910.0,420.15,421.09,420.15,420.92,2910.0
2023-06-06 11:50:00,420.94,421.29,420.44,420.44,1801.0,420.94,421.29,420.44,420.44,1801.0
2023-06-06 11:55:00,420.37,420.37,419.52,419.52,700.0,420.37,420.37,419.52,419.52,700.0
2023-06-06 12:00:00,419.59,419.91,419.25,419.53,1604.0,419.59,419.91,419.25,419.53,1604.0
2023-06-06 12:05:00,419.34,419.43,418.55,419.13,2350.0,419.34,419.43,418.55,419.13,2350.0
2023-06-06 12:10:00,419.0,419.19,418.55,418.86,2264.0,419.0,419.19,418.55,418.86,2264.0
2023-06-06 12:15:00,418.72,419.77,418.72,419.77,2600.0,418.72,419.77,418.72,419.77,2600.0
2023-06-06 12:20:00,419.58,419.58,418.47,418.47,1698.0,419.58,419.58,418.47,418.47,1698.0
2023-06-06 12:25:00,418.47,419.0,418.13,419.0,2806.0,418.47,419.0,418.13,419.0,2806.0
2023-06-06 12:30:00,418.81,419.06,418.35,418.43,1600.0,418.81,419.06,418.35,418.43,1600.0
2023-06-06 12:35:00,418.22,418.8,417.75,418.67,7360.0,418.22,418.8,417.75,418.67,7360.0
2023-06-06 12:40:00,418.64,418.99,418.27,418.87,1603.0,418.64,418.99,418.27,418.87,1603.0
2023-06-06 12:45:00,418.92,418.92,418.11,418.64,2900.0,418.92,418.92,418.11,418.64,2900.0
2023-06-06 12:50:00,418.65,419.43,418.51,418.52,2000.0,418.65,419.43,418.51,418.52,2000.0
2023-06-06 12:55:00,418.27,418.73,417.57,417.8,4953.0,418.27,418.73,417.57,417.8,4953.0
2023-06-06 13:00:00,418.02,418.63,417.59,418.25,3064.0,418.02,418.63,417.59,418.25,3064.0
2023-06-06 13:05:00,418.12,418.24,417.84,417.97,3236.0,418.12,418.24,417.84,417.97,3236.0
2023-06-06 13:10:00,418.19,418.61,417.81,418.4,32297.0,418.19,418.61,417.81,418.4,32297.0
2023-06-06 13:15:00,418.39,419.13,418.03,419.13,1533.0,418.39,419.13,418.03,419.13,1533.0
2023-06-06 13:20:00,419.26,419.77,419.17,419.4,6307.0,419.26,419.77,419.17,419.4,6307.0
2023-06-06 13:25:00,419.32,419.49,418.54,419.03,3091.0,419.32,419.49,418.54,419.03,3091.0
2023-06-06 13:30:00,418.47,419.33,418.46,418.81,5190.0,418.47,419.33,418.46,418.81,5190.0
2023-06-06 13:35:00,419.1,419.5,418.92,418.92,4989.0,419.1,419.5,418.92,418.92,4989.0
2023-06-06 13:40:00,419.1,419.24,418.59,418.8,3849.0,419.1,419.24,418.59,418.8,3849.0
2023-06-06 13:45:00,418.76,419.03,418.62,418.62,2035.0,418.76,419.03,418.62,418.62,2035.0
2023-06-06 13:50:00,418.81,419.05,418.41,418.88,4560.0,418.81,419.05,418.41,418.88,4560.0
2023-06-06 13:55:00,418.88,418.88,418.36,418.8,2822.0,418.88,418.88,418.36,418.8,2822.0
2023-06-06 14:00:00,418.64,418.67,417.68,418.11,6089.0,418.64,418.67,417.68,418.11,6089.0
2023-06-06 14:05:00,417.83,418.17,417.64,417.96,5659.0,417.83,418.17,417.64,417.96,5659.0
2023-06-06 14:10:00,418.15,418.61,418.14,418.4,2681.0,418.15,418.61,418.14,418.4,2681.0
2023-06-06 14:15:00,418.37,418.37,417.74,417.88,3340.0,418.37,418.37,417.74,417.88,3340.0
2023-06-06 14:20:00,417.86,418.23,417.58,418.23,3528.0,417.86,418.23,417.58,418.23,3528.0
2023-06-06 14:25:00,418.23,418.58,417.8,418.12,3717.0,418.23,418.58,417.8,418.12,3717.0
2023-06-06 14:30:00,418.31,418.5,417.85,417.85,2450.0,418.31,418.5,417.85,417.85,2450.0
2023-06-06 14:35:00,417.95,418.67,417.57,418.54,12354.0,417.95,418.67,417.57,418.54,12354.0
2023-06-06 14:40:00,418.41,419.46,418.41,419.29,4790.0,418.41,419.46,418.41,419.29,4790.0
2023-06-06 14:45:00,419.15,419.27,418.65,418.65,2981.0,419.15,419.27,418.65,418.65,2981.0
2023-06-06 14:50:00,418.85,419.09,418.48,418.54,4045.0,418.85,419.09,418.48,418.54,4045.0
2023-06-06 14:55:00,418.54,418.78,418.37,418.71,2036.0,418.54,418.78,418.37,418.71,2036.0
2023-06-06 15:00:00,418.8,418.8,418.23,418.5,3129.0,418.8,418.8,418.23,418.5,3129.0
2023-06-06 15:05:00,418.66,418.66,418.05,418.25,3718.0,418.66,418.66,418.05,418.25,3718.0
2023-06-06 15:10:00,418.25,419.07,418.22,419.01,4945.0,418.25,419.07,418.22,419.01,4945.0
2023-06-06 15:15:00,419.01,419.09,418.72,418.72,5203.0,419.01,419.09,418.72,418.72,5203.0
2023-06-06 15:20:00,418.81,418.96,418.07,418.38,3741.0,418.81,418.96,418.07,418.38,3741.0
2023-06-06 15:25:00,418.47,418.47,417.94,418.18,6376.0,418.47,418.47,417.94,418.18,6376.0
2023-06-06 15:30:00,418.17,418.79,418.17,418.25,7670.0,418.17,418.79,418.17,418.25,7670.0
2023-06-06 15:35:00,418.08,418.86,418.07,418.65,9264.0,418.08,418.86,418.07,418.65,9264.0
2023-06-06 15:40:00,418.53,418.56,417.52,417.83,7297.0,418.53,418.56,417.52,417.83,7297.0
2023-06-06 15:45:00,417.62,418.62,417.59,417.87,17390.0,417.62,418.62,417.59,417.87,17390.0
2023-06-06 15:50:00,417.81,418.05,417.18,417.61,24791.0,417.81,418.05,417.18,417.61,24791.0
2023-06-06 15:55:00,417.72,418.11,417.45,417.49,31417.0,417.72,418.11,417.45,417.49,31417.0
2023-06-07 09:30:00,419.45,419.78,418.75,419.4,7145.0,419.45,419.78,418.75,419.4,7145.0
2023-06-07 09:35:00,419.21,419.95,418.57,419.59,1095.0,419.21,419.95,418.57,419.59,1095.0
2023-06-07 09:40:00,420.0,423.14,419.81,423.14,19883.0,420.0,423.14,419.81,423.14,19883.0
2023-06-07 09:45:00,422.52,423.34,421.1,422.23,6048.0,422.52,423.34,421.1,422.23,6048.0
2023-06-07 09:50:00,422.06,422.48,421.27,421.8,5574.0,422.06,422.48,421.27,421.8,5574.0
2023-06-07 09:55:00,421.8,422.42,421.78,422.42,4949.0,421.8,422.42,421.78,422.42,4949.0
2023-06-07 10:00:00,422.28,423.14,422.28,422.81,25247.0,422.28,423.14,422.28,422.81,25247.0
2023-06-07 10:05:00,422.81,424.22,422.56,423.45,32136.0,422.81,424.22,422.56,423.45,32136.0
2023-06-07 10:10:00,423.69,424.8,423.49,423.49,8703.0,423.69,424.8,423.49,423.49,8703.0
2023-06-07 10:15:00,423.46,424.17,423.35,423.84,5986.0,423.46,424.17,423.35,423.84,5986.0
2023-06-07 10:20:00,423.5,423.5,422.07,422.85,8313.0,423.5,423.5,422.07,422.85,8313.0
2023-06-07 10:25:00,422.85,422.85,421.92,422.47,5790.0,422.85,422.85,421.92,422.47,5790.0
2023-06-07 10:30:00,422.56,422.74,422.23,422.24,3652.0,422.56,422.74,422.23,422.24,3652.0
2023-06-07 10:35:00,422.23,422.28,420.73,420.85,3901.0,422.23,422.28,420.73,420.85,3901.0
2023-06-07 10:40:00,420.85,421.0,420.32,420.52,5201.0,420.85,421.0,420.32,420.52,5201.0
2023-06-07 10:45:00,420.49,421.31,420.39,421.23,9760.0,420.49,421.31,420.39,421.23,9760.0
2023-06-07 10:50:00,421.04,421.81,420.49,421.01,7594.0,421.04,421.81,420.49,421.01,7594.0
2023-06-07 10:55:00,421.61,421.61,421.05,421.43,1625.0,421.61,421.61,421.05,421.43,1625.0
2023-06-07 11:00:00,421.4,422.34,421.25,421.68,8190.0,421.4,422.34,421.25,421.68,8190.0
2023-06-07 11:05:00,421.75,421.75,421.19,421.6,4393.0,421.75,421.75,421.19,421.6,4393.0
2023-06-07 11:10:00,421.86,422.39,421.62,422.06,5285.0,421.86,422.39,421.62,422.06,5285.0
2023-06-07 11:15:00,421.77,421.77,421.44,421.67,1158.0,421.77,421.77,421.44,421.67,1158.0
2023-06-07 11:20:00,421.42,422.33,421.41,421.93,3059.0,421.42,422.33,421.41,421.93,3059.0
2023-06-07 11:25:00,421.69,422.59,421.68,422.59,2099.0,421.69,422.59,421.68,422.59,2099.0
2023-06-07 11:30:00,422.46,423.18,422.45,422.9,3555.0,422.46,423.18,422.45,422.9,3555.0
2023-06-07 11:35:00,422.9,423.13,422.58,422.58,4786.0,422.9,423.13,422.58,422.58,4786.0
2023-06-07 11:40:00,422.39,422.55,421.53,421.7,1300.0,422.39,422.55,421.53,421.7,1300.0
2023-06-07 11:45:00,421.56,421.97,421.39,421.51,3046.0,421.56,421.97,421.39,421.51,3046.0
2023-06-07 11:50:00,421.51,421.51,420.8,421.18,2840.0,421.51,421.51,420.8,421.18,2840.0
2023-06-07 11:55:00,420.8,420.88,420.58,420.7,1880.0,420.8,420.88,420.58,420.7,1880.0
2023-06-07 12:00:00,420.97,420.97,420.73,420.74,1160.0,420.97,420.97,420.73,420.74,1160.0
2023-06-07 12:05:00,420.74,420.99,420.29,420.46,3328.0,420.74,420.99,420.29,420.46,3328.0
2023-06-07 12:10:00,420.47,421.3,420.47,421.07,1838.0,420.47,421.3,420.47,421.07,1838.0
2023-06-07 12:15:00,420.92,421.39,420.85,421.39,1342.0,420.92,421.39,420.85,421.39,1342.0
2023-06-07 12:20:00,421.18,421.34,420.96,421.19,1000.0,421.18,421.34,420.96,421.19,1000.0
2023-06-07 12:25:00,421.22,421.32,420.94,421.3,2560.0,421.22,421.32,420.94,421.3,2560.0
2023-06-07 12:30:00,421.38,421.86,421.38,421.86,2011.0,421.38,421.86,421.38,421.86,2011.0
2023-06-07 12:35:00,421.84,422.36,421.3,422.24,2607.0,421.84,422.36,421.3,422.24,2607.0
2023-06-07 12:40:00,422.23,422.52,421.99,422.3,5747.0,422.23,422.52,421.99,422.3,5747.0
2023-06-07 12:45:00,422.3,422.8,422.25,422.49,3302.0,422.3,422.8,422.25,422.49,3302.0
2023-06-07 12:50:00,422.31,422.33,422.02,422.06,2507.0,422.31,422.33,422.02,422.06,2507.0
2023-06-07 12:55:00,422.19,422.46,422.18,422.29,2221.0,422.19,422.46,422.18,422.29,2221.0
2023-06-07 13:00:00,422.35,422.39,422.23,422.33,1893.0,422.35,422.39,422.23,422.33,1893.0
2023-06-07 13:05:00,422.36,422.9,422.21,422.78,7000.0,422.36,422.9,422.21,422.78,7000.0
2023-06-07 13:10:00,423.0,423.49,422.78,422.89,7400.0,423.0,423.49,422.78,422.89,7400.0
2023-06-07 13:15:00,422.93,422.93,422.09,422.19,5050.0,422.93,422.93,422.09,422.19,5050.0
2023-06-07 13:20:00,422.27,422.27,421.72,421.72,2500.0,422.27,422.27,421.72,421.72,2500.0
2023-06-07 13:25:00,421.96,421.96,421.32,421.33,2350.0,421.96,421.96,421.32,421.33,2350.0
2023-06-07 13:30:00,421.33,421.34,420.92,421.08,1320.0,421.33,421.34,420.92,421.08,1320.0
2023-06-07 13:35:00,420.83,420.86,420.61,420.84,2780.0,420.83,420.86,420.61,420.84,2780.0
2023-06-07 13:40:00,420.56,420.56,419.54,419.88,4648.0,420.56,420.56,419.54,419.88,4648.0
2023-06-07 13:45:00,419.78,419.88,419.24,419.74,6581.0,419.78,419.88,419.24,419.74,6581.0
2023-06-07 13:50:00,419.75,420.55,419.73,419.9,5677.0,419.75,420.55,419.73,419.9,5677.0
2023-06-07 13:55:00,419.78,420.0,419.45,419.49,2300.0,419.78,420.0,419.45,419.49,2300.0
2023-06-07 14:00:00,419.69,419.9,419.63,419.63,2068.0,419.69,419.9,419.63,419.63,2068.0
2023-06-07 14:05:00,419.61,419.61,418.96,418.96,1142.0,419.61,419.61,418.96,418.96,1142.0
2023-06-07 14:10:00,419.17,419.38,418.41,418.46,3100.0,419.17,419.38,418.41,418.46,3100.0
2023-06-07 14:15:00,418.4,418.74,418.25,418.72,3129.0,418.4,418.74,418.25,418.72,3129.0
2023-06-07 14:20:00,418.8,418.8,418.29,418.41,4448.0,418.8,418.8,418.29,418.41,4448.0
2023-06-07 14:25:00,418.3,418.35,417.71,417.71,1738.0,418.3,418.35,417.71,417.71,1738.0
2023-06-07 14:30:00,417.92,418.46,417.92,418.44,1999.0,417.92,418.46,417.92,418.44,1999.0
2023-06-07 14:35:00,417.95,418.49,417.92,418.49,1808.0,417.95,418.49,417.92,418.49,1808.0
2023-06-07 14:40:00,418.4,418.41,418.04,418.05,1042.0,418.4,418.41,418.04,418.05,1042.0
2023-06-07 14:45:00,418.08,418.59,417.98,418.42,1700.0,418.08,418.59,417.98,418.42,1700.0
2023-06-07 14:50:00,418.37,418.51,418.35,418.44,1200.0,418.37,418.51,418.35,418.44,1200.0
2023-06-07 14:55:00,418.18,418.19,417.96,418.19,2300.0,418.18,418.19,417.96,418.19,2300.0
2023-06-07 15:00:00,418.27,418.78,418.26,418.71,3351.0,418.27,418.78,418.26,418.71,3351.0
2023-06-07 15:05:00,418.73,419.4,418.73,419.34,3011.0,418.73,419.4,418.73,419.34,3011.0
2023-06-07 15:10:00,419.38,419.38,418.34,418.42,5716.0,419.38,419.38,418.34,418.42,5716.0
2023-06-07 15:15:00,418.62,418.66,418.05,418.24,5030.0,418.62,418.66,418.05,418.24,5030.0
2023-06-07 15:20:00,418.16,418.37,417.58,418.36,6752.0,418.16,418.37,417.58,418.36,6752.0
2023-06-07 15:25:00,418.19,418.33,417.9,418.09,3835.0,418.19,418.33,417.9,418.09,3835.0
2023-06-07 15:30:00,418.06,418.06,417.49,417.72,7022.0,418.06,418.06,417.49,417.72,7022.0
2023-06-07 15:35:00,417.68,417.72,416.96,417.0,3745.0,417.68,417.72,416.96,417.0,3745.0
2023-06-07 15:40:00,416.86,417.57,416.83,417.18,8283.0,416.86,417.57,416.83,417.18,8283.0
2023-06-07 15:45:00,417.2,417.43,416.97,417.33,9840.0,417.2,417.43,416.97,417.33,9840.0
2023-06-07 15:50:00,417.4,417.5,416.24,416.27,10472.0,417.4,417.5,416.24,416.27,10472.0
2023-06-07 15:55:00,416.43,416.88,414.98,415.55,65886.0,416.43,416.88,414.98,415.55,65886.0
2023-06-08 09:30:00,414.0,414.5,412.95,413.52,15777.0,414.0,414.5,412.95,413.52,15777.0
2023-06-08 09:35:00,413.85,414.43,413.5,414.39,3610.0,413.85,414.43,413.5,414.39,3610.0
2023-06-08 09:40:00,413.93,414.99,413.4,414.99,1939.0,413.93,414.99,413.4,414.99,1939.0
2023-06-08 09:45:00,414.83,414.83,413.49,414.29,2917.0,414.83,414.83,413.49,414.29,2917.0
2023-06-08 09:50:00,414.32,414.32,413.0,413.67,4002.0,414.32,414.32,413.0,413.67,4002.0
2023-06-08 09:55:00,413.79,414.15,413.13,414.15,5169.0,413.79,414.15,413.13,414.15,5169.0
2023-06-08 10:00:00,414.18,414.57,413.57,414.57,3700.0,414.18,414.57,413.57,414.57,3700.0
2023-06-08 10:05:00,414.65,417.17,414.65,415.92,6045.0,414.65,417.17,414.65,415.92,6045.0
2023-06-08 10:10:00,415.58,415.58,414.36,414.85,1700.0,415.58,415.58,414.36,414.85,1700.0
2023-06-08 10:15:00,415.2,415.95,414.89,415.07,3519.0,415.2,415.95,414.89,415.07,3519.0
2023-06-08 10:20:00,414.94,415.97,414.51,414.53,6181.0,414.94,415.97,414.51,414.53,6181.0
2023-06-08 10:25:00,414.77,415.11,414.37,415.11,8006.0,414.77,415.11,414.37,415.11,8006.0
2023-06-08 10:30:00,415.0,415.01,414.18,414.27,2047.0,415.0,415.01,414.18,414.27,2047.0
2023-06-08 10:35:00,414.18,414.18,413.04,413.97,5142.0,414.18,414.18,413.04,413.97,5142.0
2023-06-08 10:40:00,413.8,414.81,413.67,413.8,3700.0,413.8,414.81,413.67,413.8,3700.0
2023-06-08 10:45:00,413.98,414.19,413.61,413.83,2496.0,413.98,414.19,413.61,413.83,2496.0
2023-06-08 10:50:00,413.61,414.17,413.27,413.96,3127.0,413.61,414.17,413.27,413.96,3127.0
2023-06-08 10:55:00,413.91,413.96,413.49,413.49,3698.0,413.91,413.96,413.49,413.49,3698.0
2023-06-08 11:00:00,413.56,414.12,413.56,413.76,2600.0,413.56,414.12,413.56,413.76,2600.0
2023-06-08 11:05:00,413.92,414.12,413.44,413.67,6497.0,413.92,414.12,413.44,413.67,6497.0
2023-06-08 11:10:00,413.85,413.85,412.82,413.12,6611.0,413.85,413.85,412.82,413.12,6611.0
2023-06-08 11:15:00,412.88,412.95,412.17,412.17,6021.0,412.88,412.95,412.17,412.17,6021.0
2023-06-08 11:20:00,412.13,412.43,411.82,412.27,4491.0,412.13,412.43,411.82,412.27,4491.0
2023-06-08 11:25:00,412.27,412.68,412.04,412.68,4118.0,412.27,412.68,412.04,412.68,4118.0
2023-06-08 11:30:00,412.63,412.96,412.43,412.49,5320.0,412.63,412.96,412.43,412.49,5320.0
2023-06-08 11:35:00,412.25,412.25,411.5,411.75,5763.0,412.25,412.25,411.5,411.75,5763.0
2023-06-08 11:40:00,411.77,411.78,411.28,411.76,1350.0,411.77,411.78,411.28,411.76,1350.0
2023-06-08 11:45:00,411.74,411.78,411.26,411.26,3631.0,411.74,411.78,411.26,411.26,3631.0
2023-06-08 11:50:00,411.24,411.4,411.0,411.18,5318.0,411.24,411.4,411.0,411.18,5318.0
2023-06-08 11:55:00,410.97,412.1,410.86,411.89,6865.0,410.97,412.1,410.86,411.89,6865.0
2023-06-08 12:00:00,412.0,412.0,411.19,411.67,4846.0,412.0,412.0,411.19,411.67,4846.0
2023-06-08 12:05:00,411.83,412.72,411.82,412.45,3056.0,411.83,412.72,411.82,412.45,3056.0
2023-06-08 12:10:00,412.43,412.91,412.43,412.72,1045.0,412.43,412.91,412.43,412.72,1045.0
2023-06-08 12:15:00,412.42,412.69,412.42,412.56,1323.0,412.42,412.69,412.42,412.56,1323.0
2023-06-08 12:20:00,412.6,412.75,412.48,412.5,900.0,412.6,412.75,412.48,412.5,900.0
2023-06-08 12:25:00,412.71,413.2,412.67,413.06,4470.0,412.71,413.2,412.67,413.06,4470.0
2023-06-08 12:30:00,413.16,413.81,412.99,413.51,5014.0,413.16,413.81,412.99,413.51,5014.0
2023-06-08 12:35:00,413.54,413.54,412.74,412.74,3322.0,413.54,413.54,412.74,412.74,3322.0
2023-06-08 12:40:00,413.17,413.94,413.17,413.94,1328.0,413.17,413.94,413.17,413.94,1328.0
2023-06-08 12:45:00,413.75,413.75,413.51,413.62,1350.0,413.75,413.75,413.51,413.62,1350.0
2023-06-08 12:50:00,413.64,413.95,413.41,413.81,2035.0,413.64,413.95,413.41,413.81,2035.0
2023-06-08 12:55:00,413.67,414.27,413.67,414.0,1520.0,413.67,414.27,413.67,414.0,1520.0
2023-06-08 13:00:00,413.52,414.15,413.52,413.97,1841.0,413.52,414.15,413.52,413.97,1841.0
2023-06-08 13:05:00,414.1,414.43,413.9,413.9,1618.0,414.1,414.43,413.9,413.9,1618.0
2023-06-08 13:10:00,413.92,414.33,413.92,414.23,1000.0,413.92,414.33,413.92,414.23,1000.0
2023-06-08 13:15:00,414.33,415.17,414.32,415.06,5523.0,414.33,415.17,414.32,415.06,5523.0
2023-06-08 13:20:00,415.12,415.9,415.12,415.9,2516.0,415.12,415.9,415.12,415.9,2516.0
2023-06-08 13:25:00,415.94,415.94,415.3,415.44,4940.0,415.94,415.94,415.3,415.44,4940.0
2023-06-08 13:30:00,415.46,416.34,415.46,416.31,3511.0,415.46,416.34,415.46,416.31,3511.0
2023-06-08 13:35:00,416.32,416.7,416.17,416.43,3408.0,416.32,416.7,416.17,416.43,3408.0
2023-06-08 13:40:00,416.11,416.11,415.88,416.0,2325.0,416.11,416.11,415.88,416.0,2325.0
2023-06-08 13:45:00,415.94,415.94,415.6,415.63,1236.0,415.94,415.94,415.6,415.63,1236.0
2023-06-08 13:50:00,415.58,416.02,415.33,415.94,4348.0,415.58,416.02,415.33,415.94,4348.0
2023-06-08 13:55:00,416.0,416.84,416.0,416.65,7349.0,416.0,416.84,416.0,416.65,7349.0
2023-06-08 14:00:00,416.78,416.89,416.45,416.45,3415.0,416.78,416.89,416.45,416.45,3415.0
2023-06-08 14:05:00,416.44,416.63,416.05,416.06,7466.0,416.44,416.63,416.05,416.06,7466.0
2023-06-08 14:10:00,416.06,416.58,416.06,416.29,5907.0,416.06,416.58,416.06,416.29,5907.0
2023-06-08 14:15:00,416.31,416.56,416.1,416.54,3059.0,416.31,416.56,416.1,416.54,3059.0
2023-06-08 14:20:00,416.36,416.74,416.22,416.65,3238.0,416.36,416.74,416.22,416.65,3238.0
2023-06-08 14:25:00,416.74,416.74,416.18,416.52,4543.0,416.74,416.74,416.18,416.52,4543.0
2023-06-08 14:30:00,416.62,416.75,416.62,416.65,3711.0,416.62,416.75,416.62,416.65,3711.0
2023-06-08 14:35:00,416.77,417.56,416.77,417.31,3550.0,416.77,417.56,416.77,417.31,3550.0
2023-06-08 14:40:00,417.39,417.41,417.17,417.29,3635.0,417.39,417.41,417.17,417.29,3635.0
2023-06-08 14:45:00,417.16,417.91,417.07,417.85,6800.0,417.16,417.91,417.07,417.85,6800.0
2023-06-08 14:50:00,417.94,418.45,417.94,418.2,2230.0,417.94,418.45,417.94,418.2,2230.0
2023-06-08 14:55:00,418.25,418.28,417.83,417.89,5201.0,418.25,418.28,417.83,417.89,5201.0
2023-06-08 15:00:00,417.89,418.69,417.88,418.69,3600.0,417.89,418.69,417.88,418.69,3600.0
2023-06-08 15:05:00,418.66,419.4,418.41,418.98,12499.0,418.66,419.4,418.41,418.98,12499.0
2023-06-08 15:10:00,418.98,419.45,418.86,418.87,3400.0,418.98,419.45,418.86,418.87,3400.0
2023-06-08 15:15:00,418.83,419.18,418.77,419.03,5263.0,418.83,419.18,418.77,419.03,5263.0
2023-06-08 15:20:00,419.03,419.22,418.38,418.43,4721.0,419.03,419.22,418.38,418.43,4721.0
2023-06-08 15:25:00,418.43,418.43,417.73,418.09,4974.0,418.43,418.43,417.73,418.09,4974.0
2023-06-08 15:30:00,418.05,418.27,417.73,418.06,9644.0,418.05,418.27,417.73,418.06,9644.0
2023-06-08 15:35:00,418.18,418.75,418.03,418.75,4971.0,418.18,418.75,418.03,418.75,4971.0
2023-06-08 15:40:00,418.65,418.85,418.6,418.62,6100.0,418.65,418.85,418.6,418.62,6100.0
2023-06-08 15:45:00,418.69,418.9,418.24,418.24,8763.0,418.69,418.9,418.24,418.24,8763.0
2023-06-08 15:50:00,418.33,419.38,417.26,418.37,36270.0,418.33,419.38,417.26,418.37,36270.0
2023-06-08 15:55:00,418.03,419.18,418.03,418.87,49111.0,418.03,419.18,418.03,418.87,49111.0
2023-06-09 09:30:00,419.03,424.56,419.03,423.38,54812.0,419.03,424.56,419.03,423.38,54812.0
2023-06-09 09:35:00,424.07,424.07,421.3,423.26,5628.0,424.07,424.07,421.3,423.26,5628.0
2023-06-09 09:40:00,422.14,423.97,422.13,423.5,2790.0,422.14,423.97,422.13,423.5,2790.0
2023-06-09 09:45:00,423.73,426.62,423.72,425.44,31210.0,423.73,426.62,423.72,425.44,31210.0
2023-06-09 09:50:00,425.22,426.35,424.51,425.34,8017.0,425.22,426.35,424.51,425.34,8017.0
2023-06-09 09:55:00,425.64,426.68,425.13,425.43,72912.0,425.64,426.68,425.13,425.43,72912.0
2023-06-09 10:00:00,425.69,427.01,425.67,426.83,24156.0,425.69,427.01,425.67,426.83,24156.0
2023-06-09 10:05:00,426.83,427.65,426.31,427.23,41830.0,426.83,427.65,426.31,427.23,41830.0
2023-06-09 10:10:00,426.92,427.0,426.17,426.88,10373.0,426.92,427.0,426.17,426.88,10373.0
2023-06-09 10:15:00,426.85,427.68,426.76,427.21,11047.0,426.85,427.68,426.76,427.21,11047.0
2023-06-09 10:20:00,426.95,427.0,425.86,426.33,11566.0,426.95,427.0,425.86,426.33,11566.0
2023-06-09 10:25:00,425.88,426.06,425.0,426.06,22039.0,425.88,426.06,425.0,426.06,22039.0
2023-06-09 10:30:00,426.25,426.78,426.14,426.3,9807.0,426.25,426.78,426.14,426.3,9807.0
2023-06-09 10:35:00,426.39,426.5,426.05,426.14,3250.0,426.39,426.5,426.05,426.14,3250.0
2023-06-09 10:40:00,425.93,426.8,425.93,426.4,3083.0,425.93,426.8,425.93,426.4,3083.0
2023-06-09 10:45:00,426.68,427.5,426.68,427.29,6388.0,426.68,427.5,426.68,427.29,6388.0
2023-06-09 10:50:00,427.08,427.71,426.95,427.05,9021.0,427.08,427.71,426.95,427.05,9021.0
2023-06-09 10:55:00,427.2,427.83,427.08,427.22,16888.0,427.2,427.83,427.08,427.22,16888.0
2023-06-09 11:00:00,427.34,427.75,427.1,427.6,3261.0,427.34,427.75,427.1,427.6,3261.0
2023-06-09 11:05:00,427.61,427.95,427.54,427.55,4920.0,427.61,427.95,427.54,427.55,4920.0
2023-06-09 11:10:00,427.56,427.56,427.08,427.21,8768.0,427.56,427.56,427.08,427.21,8768.0
2023-06-09 11:15:00,427.26,427.26,426.04,426.04,10170.0,427.26,427.26,426.04,426.04,10170.0
2023-06-09 11:20:00,425.75,426.0,425.19,425.7,6761.0,425.75,426.0,425.19,425.7,6761.0
2023-06-09 11:25:00,425.7,425.82,425.36,425.55,4901.0,425.7,425.82,425.36,425.55,4901.0
2023-06-09 11:30:00,425.53,426.0,425.26,425.94,3804.0,425.53,426.0,425.26,425.94,3804.0
2023-06-09 11:35:00,426.13,426.25,425.62,425.96,6918.0,426.13,426.25,425.62,425.96,6918.0
2023-06-09 11:40:00,425.93,426.65,425.92,426.65,4393.0,425.93,426.65,425.92,426.65,4393.0
2023-06-09 11:45:00,426.48,426.64,425.56,426.21,4498.0,426.48,426.64,425.56,426.21,4498.0
2023-06-09 11:50:00,426.08,426.1,425.78,425.78,2035.0,426.08,426.1,425.78,425.78,2035.0
2023-06-09 11:55:00,426.13,426.2,425.78,425.83,2295.0,426.13,426.2,425.78,425.83,2295.0
2023-06-09 12:00:00,425.96,425.96,425.53,425.7,3884.0,425.96,425.96,425.53,425.7,3884.0
2023-06-09 12:05:00,425.89,426.04,425.85,425.98,1773.0,425.89,426.04,425.85,425.98,1773.0
2023-06-09 12:10:00,425.82,425.94,425.56,425.94,3620.0,425.82,425.94,425.56,425.94,3620.0
2023-06-09 12:15:00,425.87,426.04,425.85,425.9,2035.0,425.87,426.04,425.85,425.9,2035.0
2023-06-09 12:20:00,425.91,425.91,425.24,425.3,2135.0,425.91,425.91,425.24,425.3,2135.0
2023-06-09 12:25:00,425.26,425.26,425.2,425.25,600.0,425.26,425.26,425.2,425.25,600.0
2023-06-09 12:30:00,425.24,425.6,425.24,425.52,1000.0,425.24,425.6,425.24,425.52,1000.0
2023-06-09 12:35:00,425.51,425.77,425.38,425.75,2348.0,425.51,425.77,425.38,425.75,2348.0
2023-06-09 12:40:00,425.81,425.82,425.0,425.2,4992.0,425.81,425.82,425.0,425.2,4992.0
2023-06-09 12:45:00,425.3,425.43,424.8,425.19,4652.0,425.3,425.43,424.8,425.19,4652.0
2023-06-09 12:50:00,425.27,425.53,425.21,425.52,642.0,425.27,425.53,425.21,425.52,642.0
2023-06-09 12:55:00,425.42,425.65,425.13,425.45,2500.0,425.42,425.65,425.13,425.45,2500.0
2023-06-09 13:00:00,425.51,425.57,425.3,425.3,1667.0,425.51,425.57,425.3,425.3,1667.0
2023-06-09 13:05:00,425.59,426.13,425.41,425.87,3408.0,425.59,426.13,425.41,425.87,3408.0
2023-06-09 13:10:00,425.94,426.59,425.82,426.5,3453.0,425.94,426.59,425.82,426.5,3453.0
2023-06-09 13:15:00,426.42,426.42,426.04,426.13,1849.0,426.42,426.42,426.04,426.13,1849.0
2023-06-09 13:20:00,425.78,425.93,425.59,425.8,1040.0,425.78,425.93,425.59,425.8,1040.0
2023-06-09 13:25:00,425.75,425.77,425.18,425.48,3143.0,425.75,425.77,425.18,425.48,3143.0
2023-06-09 13:30:00,425.36,425.74,425.35,425.73,3175.0,425.36,425.74,425.35,425.73,3175.0
2023-06-09 13:35:00,425.84,425.84,425.29,425.41,5955.0,425.84,425.84,425.29,425.41,5955.0
2023-06-09 13:40:00,425.53,425.75,425.44,425.62,2900.0,425.53,425.75,425.44,425.62,2900.0
2023-06-09 13:45:00,425.75,425.75,425.39,425.39,2205.0,425.75,425.75,425.39,425.39,2205.0
2023-06-09 13:50:00,425.4,425.52,425.2,425.3,3326.0,425.4,425.52,425.2,425.3,3326.0
2023-06-09 13:55:00,425.31,425.39,425.18,425.18,1513.0,425.31,425.39,425.18,425.18,1513.0
2023-06-09 14:00:00,425.1,425.1,424.84,424.94,3300.0,425.1,425.1,424.84,424.94,3300.0
2023-06-09 14:05:00,424.86,424.9,424.66,424.67,1532.0,424.86,424.9,424.66,424.67,1532.0
2023-06-09 14:10:00,424.68,425.0,424.6,424.87,4400.0,424.68,425.0,424.6,424.87,4400.0
2023-06-09 14:15:00,424.98,425.13,424.89,425.05,2000.0,424.98,425.13,424.89,425.05,2000.0
2023-06-09 14:20:00,425.08,425.08,424.6,424.81,1640.0,425.08,425.08,424.6,424.81,1640.0
2023-06-09 14:25:00,424.88,424.89,424.04,424.04,5277.0,424.88,424.89,424.04,424.04,5277.0
2023-06-09 14:30:00,424.19,424.2,423.55,423.55,2161.0,424.19,424.2,423.55,423.55,2161.0
2023-06-09 14:35:00,423.64,424.3,423.62,423.75,5050.0,423.64,424.3,423.62,423.75,5050.0
2023-06-09 14:40:00,423.55,423.81,423.42,423.42,2186.0,423.55,423.81,423.42,423.42,2186.0
2023-06-09 14:45:00,423.35,423.71,423.08,423.64,2950.0,423.35,423.71,423.08,423.64,2950.0
2023-06-09 14:50:00,423.63,423.63,423.0,423.04,2137.0,423.63,423.63,423.0,423.04,2137.0
2023-06-09 14:55:00,423.08,423.25,423.01,423.19,3980.0,423.08,423.25,423.01,423.19,3980.0
2023-06-09 15:00:00,423.32,423.76,423.15,423.7,3849.0,423.32,423.76,423.15,423.7,3849.0
2023-06-09 15:05:00,423.53,423.53,423.18,423.37,4414.0,423.53,423.53,423.18,423.37,4414.0
2023-06-09 15:10:00,423.31,423.34,423.09,423.27,1415.0,423.31,423.34,423.09,423.27,1415.0
2023-06-09 15:15:00,423.29,423.64,423.22,423.52,3725.0,423.29,423.64,423.22,423.52,3725.0
2023-06-09 15:20:00,423.25,423.44,423.02,423.14,3917.0,423.25,423.44,423.02,423.14,3917.0
2023-06-09 15:25:00,423.13,423.13,422.57,422.72,2810.0,423.13,423.13,422.57,422.72,2810.0
2023-06-09 15:30:00,422.62,423.24,422.52,423.09,9707.0,422.62,423.24,422.52,423.09,9707.0
2023-06-09 15:35:00,423.11,423.53,422.95,423.14,6109.0,423.11,423.53,422.95,423.14,6109.0
2023-06-09 15:40:00,423.25,423.49,423.04,423.4,10252.0,423.25,423.49,423.04,423.4,10252.0
2023-06-09 15:45:00,423.4,423.87,422.97,423.72,11759.0,423.4,423.87,422.97,423.72,11759.0
2023-06-09 15:50:00,423.5,423.75,423.16,423.56,24271.0,423.5,423.75,423.16,423.56,24271.0
2023-06-09 15:55:00,423.41,423.74,422.82,423.74,53120.0,423.41,423.74,422.82,423.74,53120.0
2023-06-12 09:30:00,423.84,425.87,422.54,423.2,41103.0,423.84,425.87,422.54,423.2,41103.0
2023-06-12 09:35:00,424.27,425.53,423.9,425.48,8374.0,424.27,425.53,423.9,425.48,8374.0
2023-06-12 09:40:00,425.54,426.89,425.05,426.29,12922.0,425.54,426.89,425.05,426.29,12922.0
2023-06-12 09:45:00,426.26,427.17,425.41,426.05,18885.0,426.26,427.17,425.41,426.05,18885.0
2023-06-12 09:50:00,425.49,425.49,424.68,425.39,8866.0,425.49,425.49,424.68,425.39,8866.0
2023-06-12 09:55:00,425.21,425.21,423.9,424.37,12750.0,425.21,425.21,423.9,424.37,12750.0
2023-06-12 10:00:00,424.35,424.9,424.04,424.74,7437.0,424.35,424.9,424.04,424.74,7437.0
2023-06-12 10:05:00,424.9,425.07,423.64,423.88,6389.0,424.9,425.07,423.64,423.88,6389.0
2023-06-12 10:10:00,423.88,423.88,422.86,423.01,5701.0,423.88,423.88,422.86,423.01,5701.0
2023-06-12 10:15:00,423.0,423.29,422.79,423.05,5971.0,423.0,423.29,422.79,423.05,5971.0
2023-06-12 10:20:00,422.66,422.66,421.25,421.76,12524.0,422.66,422.66,421.25,421.76,12524.0
2023-06-12 10:25:00,421.75,421.75,420.4,420.4,11828.0,421.75,421.75,420.4,420.4,11828.0
2023-06-12 10:30:00,420.22,421.56,420.22,421.24,5738.0,420.22,421.56,420.22,421.24,5738.0
2023-06-12 10:35:00,420.91,421.1,420.32,420.97,4414.0,420.91,421.1,420.32,420.97,4414.0
2023-06-12 10:40:00,420.84,420.84,420.23,420.5,2200.0,420.84,420.84,420.23,420.5,2200.0
2023-06-12 10:45:00,420.55,421.17,420.38,421.17,2872.0,420.55,421.17,420.38,421.17,2872.0
2023-06-12 10:50:00,421.3,421.93,421.3,421.42,14969.0,421.3,421.93,421.3,421.42,14969.0
2023-06-12 10:55:00,421.42,421.82,420.86,421.11,5190.0,421.42,421.82,420.86,421.11,5190.0
2023-06-12 11:00:00,421.43,421.52,420.91,421.18,4582.0,421.43,421.52,420.91,421.18,4582.0
2023-06-12 11:05:00,421.13,423.04,421.13,422.45,12573.0,421.13,423.04,421.13,422.45,12573.0
2023-06-12 11:10:00,422.5,423.88,422.34,423.43,2917.0,422.5,423.88,422.34,423.43,2917.0
2023-06-12 11:15:00,423.44,423.44,423.02,423.02,4318.0,423.44,423.44,423.02,423.02,4318.0
2023-06-12 11:20:00,422.82,422.82,422.43,422.48,900.0,422.82,422.82,422.43,422.48,900.0
2023-06-12 11:25:00,422.5,423.41,422.22,423.41,6263.0,422.5,423.41,422.22,423.41,6263.0
2023-06-12 11:30:00,423.83,423.92,423.61,423.9,1350.0,423.83,423.92,423.61,423.9,1350.0
2023-06-12 11:35:00,424.16,424.48,423.82,424.0,1800.0,424.16,424.48,423.82,424.0,1800.0
2023-06-12 11:40:00,424.25,424.27,423.56,423.87,2433.0,424.25,424.27,423.56,423.87,2433.0
2023-06-12 11:45:00,423.62,423.89,423.45,423.54,1485.0,423.62,423.89,423.45,423.54,1485.0
2023-06-12 11:50:00,423.43,423.43,422.66,422.99,2331.0,423.43,423.43,422.66,422.99,2331.0
2023-06-12 11:55:00,422.99,423.09,422.75,422.92,950.0,422.99,423.09,422.75,422.92,950.0
2023-06-12 12:00:00,423.08,423.25,422.96,422.97,4130.0,423.08,423.25,422.96,422.97,4130.0
2023-06-12 12:05:00,422.9,423.5,422.68,423.41,3200.0,422.9,423.5,422.68,423.41,3200.0
2023-06-12 12:10:00,423.44,423.59,423.05,423.59,3328.0,423.44,423.59,423.05,423.59,3328.0
2023-06-12 12:15:00,423.59,423.59,423.23,423.4,2844.0,423.59,423.59,423.23,423.4,2844.0
2023-06-12 12:20:00,423.66,424.49,423.65,424.49,3135.0,423.66,424.49,423.65,424.49,3135.0
2023-06-12 12:25:00,424.41,424.46,423.88,423.9,3201.0,424.41,424.46,423.88,423.9,3201.0
2023-06-12 12:30:00,424.06,424.43,424.06,424.15,1685.0,424.06,424.43,424.06,424.15,1685.0
2023-06-12 12:35:00,424.36,424.79,424.18,424.24,2342.0,424.36,424.79,424.18,424.24,2342.0
2023-06-12 12:40:00,424.25,424.42,424.13,424.28,1738.0,424.25,424.42,424.13,424.28,1738.0
2023-06-12 12:45:00,423.99,423.99,423.6,423.75,1747.0,423.99,423.99,423.6,423.75,1747.0
2023-06-12 12:50:00,423.76,423.99,423.59,423.82,5762.0,423.76,423.99,423.59,423.82,5762.0
2023-06-12 12:55:00,423.74,423.9,423.46,423.65,11901.0,423.74,423.9,423.46,423.65,11901.0
2023-06-12 13:00:00,423.49,423.61,423.18,423.39,2170.0,423.49,423.61,423.18,423.39,2170.0
2023-06-12 13:05:00,423.25,423.5,423.12,423.16,5100.0,423.25,423.5,423.12,423.16,5100.0
2023-06-12 13:10:00,422.94,423.16,422.66,423.05,5450.0,422.94,423.16,422.66,423.05,5450.0
2023-06-12 13:15:00,422.85,423.1,422.83,423.1,600.0,422.85,423.1,422.83,423.1,600.0
2023-06-12 13:20:00,422.99,423.28,422.64,422.64,2141.0,422.99,423.28,422.64,422.64,2141.0
2023-06-12 13:25:00,422.59,423.01,422.3,422.47,2782.0,422.59,423.01,422.3,422.47,2782.0
2023-06-12 13:30:00,422.46,423.0,422.31,423.0,2895.0,422.46,423.0,422.31,423.0,2895.0
2023-06-12 13:35:00,422.96,423.04,422.8,422.96,700.0,422.96,423.04,422.8,422.96,700.0
2023-06-12 13:40:00,423.0,423.02,422.54,422.67,6332.0,423.0,423.02,422.54,422.67,6332.0
2023-06-12 13:45:00,422.63,423.66,422.63,423.46,4062.0,422.63,423.66,422.63,423.46,4062.0
2023-06-12 13:50:00,423.66,424.06,423.38,423.93,2212.0,423.66,424.06,423.38,423.93,2212.0
2023-06-12 13:55:00,423.88,424.0,423.34,423.5,2323.0,423.88,424.0,423.34,423.5,2323.0
2023-06-12 14:00:00,423.64,423.94,423.62,423.94,800.0,423.64,423.94,423.62,423.94,800.0
2023-06-12 14:05:00,423.79,424.04,423.79,423.89,2112.0,423.79,424.04,423.79,423.89,2112.0
2023-06-12 14:10:00,423.75,423.81,423.65,423.76,1250.0,423.75,423.81,423.65,423.76,1250.0
2023-06-12 14:15:00,423.89,423.92,423.37,423.37,2855.0,423.89,423.92,423.37,423.37,2855.0
2023-06-12 14:20:00,423.56,423.72,423.43,423.72,930.0,423.56,423.72,423.43,423.72,930.0
2023-06-12 14:25:00,423.74,423.82,423.55,423.64,2017.0,423.74,423.82,423.55,423.64,2017.0
2023-06-12 14:30:00,423.56,423.64,423.38,423.54,1129.0,423.56,423.64,423.38,423.54,1129.0
2023-06-12 14:35:00,423.43,423.48,423.16,423.4,1470.0,423.43,423.48,423.16,423.4,1470.0
2023-06-12 14:40:00,423.39,423.48,423.35,423.35,600.0,423.39,423.48,423.35,423.35,600.0
2023-06-12 14:45:00,423.33,423.72,423.25,423.46,4487.0,423.33,423.72,423.25,423.46,4487.0
2023-06-12 14:50:00,423.59,423.94,423.58,423.75,2166.0,423.59,423.94,423.58,423.75,2166.0
2023-06-12 14:55:00,423.75,424.27,423.5,423.98,3132.0,423.75,424.27,423.5,423.98,3132.0
2023-06-12 15:00:00,424.13,424.58,424.09,424.28,5908.0,424.13,424.58,424.09,424.28,5908.0
2023-06-12 15:05:00,424.27,424.55,424.15,424.54,3627.0,424.27,424.55,424.15,424.54,3627.0
2023-06-12 15:10:00,424.44,424.62,424.31,424.44,6059.0,424.44,424.62,424.31,424.44,6059.0
2023-06-12 15:15:00,424.44,424.65,424.1,424.11,6622.0,424.44,424.65,424.1,424.11,6622.0
2023-06-12 15:20:00,424.07,424.09,423.78,423.87,3651.0,424.07,424.09,423.78,423.87,3651.0
2023-06-12 15:25:00,423.95,424.08,423.77,423.77,4996.0,423.95,424.08,423.77,423.77,4996.0
2023-06-12 15:30:00,423.68,424.09,423.52,423.61,6940.0,423.68,424.09,423.52,423.61,6940.0
2023-06-12 15:35:00,423.67,423.88,423.53,423.83,6446.0,423.67,423.88,423.53,423.83,6446.0
2023-06-12 15:40:00,423.87,424.14,423.66,423.79,9568.0,423.87,424.14,423.66,423.79,9568.0
2023-06-12 15:45:00,423.84,424.19,423.61,423.99,15575.0,423.84,424.19,423.61,423.99,15575.0
2023-06-12 15:50:00,424.3,424.45,423.37,423.96,19080.0,424.3,424.45,423.37,423.96,19080.0
2023-06-12 15:55:00,423.92,424.94,423.79,424.92,39125.0,423.92,424.94,423.79,424.92,39125.0
2023-06-13 09:30:00,432.74,433.63,431.58,431.7,26635.0,432.74,433.63,431.58,431.7,26635.0
2023-06-13 09:35:00,431.59,432.5,430.43,431.28,13540.0,431.59,432.5,430.43,431.28,13540.0
2023-06-13 09:40:00,431.45,431.81,429.36,430.86,13841.0,431.45,431.81,429.36,430.86,13841.0
2023-06-13 09:45:00,431.07,432.84,431.07,432.37,12368.0,431.07,432.84,431.07,432.37,12368.0
2023-06-13 09:50:00,432.34,432.59,431.53,432.47,2601.0,432.34,432.59,431.53,432.47,2601.0
2023-06-13 09:55:00,432.14,432.15,431.01,431.66,5832.0,432.14,432.15,431.01,431.66,5832.0
2023-06-13 10:00:00,431.4,432.16,431.07,431.82,7187.0,431.4,432.16,431.07,431.82,7187.0
2023-06-13 10:05:00,431.8,432.99,431.6,432.73,6812.0,431.8,432.99,431.6,432.73,6812.0
2023-06-13 10:10:00,432.75,433.49,431.69,433.49,14636.0,432.75,433.49,431.69,433.49,14636.0
2023-06-13 10:15:00,433.41,433.6,432.95,433.27,10509.0,433.41,433.6,432.95,433.27,10509.0
2023-06-13 10:20:00,433.17,433.19,432.08,432.93,13151.0,433.17,433.19,432.08,432.93,13151.0
2023-06-13 10:25:00,432.99,434.01,432.96,433.81,13050.0,432.99,434.01,432.96,433.81,13050.0
2023-06-13 10:30:00,434.14,434.38,433.15,433.85,10687.0,434.14,434.38,433.15,433.85,10687.0
2023-06-13 10:35:00,433.79,435.5,433.79,435.5,5620.0,433.79,435.5,433.79,435.5,5620.0
2023-06-13 10:40:00,435.55,435.91,434.93,435.44,8710.0,435.55,435.91,434.93,435.44,8710.0
2023-06-13 10:45:00,435.6,436.53,435.59,436.34,4574.0,435.6,436.53,435.59,436.34,4574.0
2023-06-13 10:50:00,436.44,436.93,436.33,436.83,7018.0,436.44,436.93,436.33,436.83,7018.0
2023-06-13 10:55:00,436.66,436.89,435.85,436.51,20926.0,436.66,436.89,435.85,436.51,20926.0
2023-06-13 11:00:00,436.49,437.09,436.42,437.09,8496.0,436.49,437.09,436.42,437.09,8496.0
2023-06-13 11:05:00,436.9,437.14,435.81,435.9,7796.0,436.9,437.14,435.81,435.9,7796.0
2023-06-13 11:10:00,435.94,436.82,435.81,436.61,4523.0,435.94,436.82,435.81,436.61,4523.0
2023-06-13 11:15:00,436.45,437.32,435.91,437.12,5700.0,436.45,437.32,435.91,437.12,5700.0
2023-06-13 11:20:00,437.12,437.46,437.04,437.29,4728.0,437.12,437.46,437.04,437.29,4728.0
2023-06-13 11:25:00,437.32,437.51,436.32,436.91,7255.0,437.32,437.51,436.32,436.91,7255.0
2023-06-13 11:30:00,436.8,437.7,436.72,437.7,25106.0,436.8,437.7,436.72,437.7,25106.0
2023-06-13 11:35:00,437.75,438.23,437.33,438.01,21831.0,437.75,438.23,437.33,438.01,21831.0
2023-06-13 11:40:00,438.14,438.94,437.7,438.88,17496.0,438.14,438.94,437.7,438.88,17496.0
2023-06-13 11:45:00,438.97,439.0,438.0,438.67,9356.0,438.97,439.0,438.0,438.67,9356.0
2023-06-13 11:50:00,438.48,439.17,438.28,438.53,4681.0,438.48,439.17,438.28,438.53,4681.0
2023-06-13 11:55:00,438.72,438.9,438.24,438.44,15492.0,438.72,438.9,438.24,438.44,15492.0
2023-06-13 12:00:00,438.56,439.78,438.42,439.13,10817.0,438.56,439.78,438.42,439.13,10817.0
2023-06-13 12:05:00,439.0,439.53,438.78,439.3,3860.0,439.0,439.53,438.78,439.3,3860.0
2023-06-13 12:10:00,439.5,440.2,439.4,439.67,9782.0,439.5,440.2,439.4,439.67,9782.0
2023-06-13 12:15:00,439.78,440.65,439.78,440.29,6366.0,439.78,440.65,439.78,440.29,6366.0
2023-06-13 12:20:00,440.52,441.28,440.34,441.26,13289.0,440.52,441.28,440.34,441.26,13289.0
2023-06-13 12:25:00,441.18,441.73,440.77,441.13,7471.0,441.18,441.73,440.77,441.13,7471.0
2023-06-13 12:30:00,441.21,441.68,441.06,441.49,4310.0,441.21,441.68,441.06,441.49,4310.0
2023-06-13 12:35:00,441.42,442.08,440.9,441.06,19688.0,441.42,442.08,440.9,441.06,19688.0
2023-06-13 12:40:00,441.1,441.1,440.34,440.49,7079.0,441.1,441.1,440.34,440.49,7079.0
2023-06-13 12:45:00,440.5,440.5,439.8,440.08,12612.0,440.5,440.5,439.8,440.08,12612.0
2023-06-13 12:50:00,440.06,440.39,439.6,440.38,10117.0,440.06,440.39,439.6,440.38,10117.0
2023-06-13 12:55:00,440.43,441.61,440.11,441.53,10523.0,440.43,441.61,440.11,441.53,10523.0
2023-06-13 13:00:00,441.59,441.69,440.58,440.62,9231.0,441.59,441.69,440.58,440.62,9231.0
2023-06-13 13:05:00,440.72,441.14,440.6,441.14,5163.0,440.72,441.14,440.6,441.14,5163.0
2023-06-13 13:10:00,441.18,441.18,440.03,440.62,4480.0,441.18,441.18,440.03,440.62,4480.0
2023-06-13 13:15:00,440.72,440.83,440.64,440.83,2020.0,440.72,440.83,440.64,440.83,2020.0
2023-06-13 13:20:00,440.73,441.22,440.73,440.98,2425.0,440.73,441.22,440.73,440.98,2425.0
2023-06-13 13:25:00,441.01,441.4,440.94,441.31,2760.0,441.01,441.4,440.94,441.31,2760.0
2023-06-13 13:30:00,441.09,441.09,440.37,440.59,4136.0,441.09,441.09,440.37,440.59,4136.0
2023-06-13 13:35:00,440.56,441.93,440.1,441.59,21735.0,440.56,441.93,440.1,441.59,21735.0
2023-06-13 13:40:00,441.51,441.51,440.93,441.25,4900.0,441.51,441.51,440.93,441.25,4900.0
2023-06-13 13:45:00,441.22,441.68,440.99,441.28,3981.0,441.22,441.68,440.99,441.28,3981.0
2023-06-13 13:50:00,441.41,441.5,440.76,440.84,4184.0,441.41,441.5,440.76,440.84,4184.0
2023-06-13 13:55:00,440.81,441.19,440.8,441.19,2928.0,440.81,441.19,440.8,441.19,2928.0
2023-06-13 14:00:00,441.27,441.47,440.94,441.25,2100.0,441.27,441.47,440.94,441.25,2100.0
2023-06-13 14:05:00,441.15,441.28,440.88,441.28,4000.0,441.15,441.28,440.88,441.28,4000.0
2023-06-13 14:10:00,441.29,441.84,441.02,441.84,4192.0,441.29,441.84,441.02,441.84,4192.0
2023-06-13 14:15:00,442.0,442.29,441.69,442.09,5873.0,442.0,442.29,441.69,442.09,5873.0
2023-06-13 14:20:00,442.25,443.24,442.13,443.23,12333.0,442.25,443.24,442.13,443.23,12333.0
2023-06-13 14:25:00,443.22,443.35,442.1,442.18,9400.0,443.22,443.35,442.1,442.18,9400.0
2023-06-13 14:30:00,442.09,443.2,442.01,442.91,9624.0,442.09,443.2,442.01,442.91,9624.0
2023-06-13 14:35:00,442.89,444.27,442.88,443.88,8580.0,442.89,444.27,442.88,443.88,8580.0
2023-06-13 14:40:00,444.09,444.15,443.61,443.81,7455.0,444.09,444.15,443.61,443.81,7455.0
2023-06-13 14:45:00,443.82,444.29,443.68,443.99,5987.0,443.82,444.29,443.68,443.99,5987.0
2023-06-13 14:50:00,443.99,444.02,443.4,443.51,4396.0,443.99,444.02,443.4,443.51,4396.0
2023-06-13 14:55:00,443.61,444.33,443.56,444.31,5908.0,443.61,444.33,443.56,444.31,5908.0
2023-06-13 15:00:00,444.29,445.34,444.26,445.26,15461.0,444.29,445.34,444.26,445.26,15461.0
2023-06-13 15:05:00,445.33,445.33,444.21,444.26,15925.0,445.33,445.33,444.21,444.26,15925.0
2023-06-13 15:10:00,444.19,444.38,443.86,444.25,8240.0,444.19,444.38,443.86,444.25,8240.0
2023-06-13 15:15:00,444.25,444.25,442.71,443.12,12893.0,444.25,444.25,442.71,443.12,12893.0
2023-06-13 15:20:00,443.11,444.3,443.1,443.81,7118.0,443.11,444.3,443.1,443.81,7118.0
2023-06-13 15:25:00,443.77,444.14,442.88,442.98,13952.0,443.77,444.14,442.88,442.98,13952.0
2023-06-13 15:30:00,443.14,443.15,442.21,442.6,13635.0,443.14,443.15,442.21,442.6,13635.0
2023-06-13 15:35:00,442.45,443.34,442.38,443.02,12838.0,442.45,443.34,442.38,443.02,12838.0
2023-06-13 15:40:00,442.87,443.36,442.27,443.19,23114.0,442.87,443.36,442.27,443.19,23114.0
2023-06-13 15:45:00,443.1,443.25,442.52,442.98,14548.0,443.1,443.25,442.52,442.98,14548.0
2023-06-13 15:50:00,442.98,443.38,442.9,443.08,26023.0,442.98,443.38,442.9,443.08,26023.0
2023-06-13 15:55:00,443.22,444.01,443.21,443.8,53341.0,443.22,444.01,443.21,443.8,53341.0
2023-06-14 09:30:00,444.0,444.36,441.34,444.36,17056.0,444.0,444.36,441.34,444.36,17056.0
2023-06-14 09:35:00,444.14,446.99,443.59,446.53,7289.0,444.14,446.99,443.59,446.53,7289.0
2023-06-14 09:40:00,446.53,446.84,445.77,446.77,12836.0,446.53,446.84,445.77,446.77,12836.0
2023-06-14 09:45:00,446.99,446.99,444.65,444.83,6250.0,446.99,446.99,444.65,444.83,6250.0
2023-06-14 09:50:00,445.16,447.04,445.15,446.14,5952.0,445.16,447.04,445.15,446.14,5952.0
2023-06-14 09:55:00,446.16,446.16,445.09,445.53,6024.0,446.16,446.16,445.09,445.53,6024.0
2023-06-14 10:00:00,445.28,445.84,445.09,445.44,6421.0,445.28,445.84,445.09,445.44,6421.0
2023-06-14 10:05:00,445.33,446.78,445.2,446.78,7806.0,445.33,446.78,445.2,446.78,7806.0
2023-06-14 10:10:00,446.78,447.24,446.73,447.07,4996.0,446.78,447.24,446.73,447.07,4996.0
2023-06-14 10:15:00,447.12,449.1,447.09,449.05,7566.0,447.12,449.1,447.09,449.05,7566.0
2023-06-14 10:20:00,448.8,449.64,448.8,449.12,6422.0,448.8,449.64,448.8,449.12,6422.0
2023-06-14 10:25:00,449.34,449.34,447.73,448.79,18651.0,449.34,449.34,447.73,448.79,18651.0
2023-06-14 10:30:00,448.6,448.64,447.59,447.8,9898.0,448.6,448.64,447.59,447.8,9898.0
2023-06-14 10:35:00,447.8,447.8,446.62,447.0,9089.0,447.8,447.8,446.62,447.0,9089.0
2023-06-14 10:40:00,447.21,448.17,447.21,447.38,3668.0,447.21,448.17,447.21,447.38,3668.0
2023-06-14 10:45:00,447.0,448.09,447.0,448.02,4274.0,447.0,448.09,447.0,448.02,4274.0
2023-06-14 10:50:00,448.11,448.81,448.11,448.54,6126.0,448.11,448.81,448.11,448.54,6126.0
2023-06-14 10:55:00,448.79,449.45,448.55,449.3,6648.0,448.79,449.45,448.55,449.3,6648.0
2023-06-14 11:00:00,449.32,450.2,449.29,450.19,5243.0,449.32,450.2,449.29,450.19,5243.0
2023-06-14 11:05:00,450.0,450.83,449.79,449.97,14336.0,450.0,450.83,449.79,449.97,14336.0
2023-06-14 11:10:00,449.97,450.09,449.37,449.42,2888.0,449.97,450.09,449.37,449.42,2888.0
2023-06-14 11:15:00,449.41,449.44,448.07,448.08,9200.0,449.41,449.44,448.07,448.08,9200.0
2023-06-14 11:20:00,448.18,448.18,447.68,447.81,2386.0,448.18,448.18,447.68,447.81,2386.0
2023-06-14 11:25:00,447.43,447.43,446.73,447.07,3901.0,447.43,447.43,446.73,447.07,3901.0
2023-06-14 11:30:00,446.87,447.11,445.53,445.83,4427.0,446.87,447.11,445.53,445.83,4427.0
2023-06-14 11:35:00,445.7,445.7,444.28,444.39,9094.0,445.7,445.7,444.28,444.39,9094.0
2023-06-14 11:40:00,444.3,445.42,443.65,445.42,6530.0,444.3,445.42,443.65,445.42,6530.0
2023-06-14 11:45:00,445.03,445.25,444.51,445.04,3876.0,445.03,445.25,444.51,445.04,3876.0
2023-06-14 11:50:00,445.04,445.72,444.95,445.44,1227.0,445.04,445.72,444.95,445.44,1227.0
2023-06-14 11:55:00,445.34,445.34,443.87,444.05,3873.0,445.34,445.34,443.87,444.05,3873.0
2023-06-14 12:00:00,444.04,444.86,443.96,444.64,5237.0,444.04,444.86,443.96,444.64,5237.0
2023-06-14 12:05:00,444.64,444.77,444.27,444.28,2100.0,444.64,444.77,444.27,444.28,2100.0
2023-06-14 12:10:00,444.3,444.5,444.16,444.34,1297.0,444.3,444.5,444.16,444.34,1297.0
2023-06-14 12:15:00,444.49,445.98,444.47,445.83,5576.0,444.49,445.98,444.47,445.83,5576.0
2023-06-14 12:20:00,446.0,446.37,444.92,444.92,13139.0,446.0,446.37,444.92,444.92,13139.0
2023-06-14 12:25:00,445.0,445.58,445.0,445.49,4100.0,445.0,445.58,445.0,445.49,4100.0
2023-06-14 12:30:00,445.31,445.31,444.71,444.85,3123.0,445.31,445.31,444.71,444.85,3123.0
2023-06-14 12:35:00,444.61,444.61,443.8,443.89,3600.0,444.61,444.61,443.8,443.89,3600.0
2023-06-14 12:40:00,443.97,444.34,443.77,444.16,6694.0,443.97,444.34,443.77,444.16,6694.0
2023-06-14 12:45:00,444.22,445.4,444.08,445.06,4655.0,444.22,445.4,444.08,445.06,4655.0
2023-06-14 12:50:00,445.15,445.43,444.75,445.0,4079.0,445.15,445.43,444.75,445.0,4079.0
2023-06-14 12:55:00,444.77,444.95,443.88,444.1,4250.0,444.77,444.95,443.88,444.1,4250.0
2023-06-14 13:00:00,444.03,444.83,444.03,444.63,4100.0,444.03,444.83,444.03,444.63,4100.0
2023-06-14 13:05:00,444.49,445.17,444.42,445.1,2126.0,444.49,445.17,444.42,445.1,2126.0
2023-06-14 13:10:00,445.1,445.14,444.03,444.38,4736.0,445.1,445.14,444.03,444.38,4736.0
2023-06-14 13:15:00,444.26,444.26,443.57,444.02,4900.0,444.26,444.26,443.57,444.02,4900.0
2023-06-14 13:20:00,443.87,444.23,443.53,444.05,3862.0,443.87,444.23,443.53,444.05,3862.0
2023-06-14 13:25:00,444.17,444.3,443.93,444.26,4563.0,444.17,444.3,443.93,444.26,4563.0
2023-06-14 13:30:00,444.06,445.42,443.89,445.42,3818.0,444.06,445.42,443.89,445.42,3818.0
2023-06-14 13:35:00,445.5,445.68,445.21,445.68,2656.0,445.5,445.68,445.21,445.68,2656.0
2023-06-14 13:40:00,445.51,445.51,444.74,444.74,5095.0,445.51,445.51,444.74,444.74,5095.0
2023-06-14 13:45:00,444.7,444.7,444.33,444.39,4374.0,444.7,444.7,444.33,444.39,4374.0
2023-06-14 13:50:00,444.42,445.19,444.01,445.08,5397.0,444.42,445.19,444.01,445.08,5397.0
2023-06-14 13:55:00,445.05,445.38,444.46,444.46,3676.0,445.05,445.38,444.46,444.46,3676.0
2023-06-14 14:00:00,443.85,444.35,443.2,443.6,4696.0,443.85,444.35,443.2,443.6,4696.0
2023-06-14 14:05:00,443.5,443.55,442.02,442.38,11681.0,443.5,443.55,442.02,442.38,11681.0
2023-06-14 14:10:00,442.38,442.9,441.76,442.55,8682.0,442.38,442.9,441.76,442.55,8682.0
2023-06-14 14:15:00,442.52,442.99,442.24,442.8,5479.0,442.52,442.99,442.24,442.8,5479.0
2023-06-14 14:20:00,442.74,442.86,441.63,441.71,11356.0,442.74,442.86,441.63,441.71,11356.0
2023-06-14 14:25:00,441.7,443.48,441.54,443.48,5426.0,441.7,443.48,441.54,443.48,5426.0
2023-06-14 14:30:00,443.29,444.99,443.25,444.75,10700.0,443.29,444.99,443.25,444.75,10700.0
2023-06-14 14:35:00,444.92,445.44,444.66,444.83,24882.0,444.92,445.44,444.66,444.83,24882.0
2023-06-14 14:40:00,444.73,445.74,444.44,444.79,15167.0,444.73,445.74,444.44,444.79,15167.0
2023-06-14 14:45:00,444.49,444.94,444.38,444.81,5086.0,444.49,444.94,444.38,444.81,5086.0
2023-06-14 14:50:00,444.8,444.8,443.54,443.88,8246.0,444.8,444.8,443.54,443.88,8246.0
2023-06-14 14:55:00,443.74,444.31,442.51,442.51,24240.0,443.74,444.31,442.51,442.51,24240.0
2023-06-14 15:00:00,442.83,443.19,442.72,443.12,8815.0,442.83,443.19,442.72,443.12,8815.0
2023-06-14 15:05:00,443.39,445.2,443.39,445.0,4227.0,443.39,445.2,443.39,445.0,4227.0
2023-06-14 15:10:00,445.2,445.23,443.45,443.79,9158.0,445.2,445.23,443.45,443.79,9158.0
2023-06-14 15:15:00,443.77,444.59,443.76,444.39,5632.0,443.77,444.59,443.76,444.39,5632.0
2023-06-14 15:20:00,444.14,445.2,443.91,445.2,3998.0,444.14,445.2,443.91,445.2,3998.0
2023-06-14 15:25:00,445.15,445.63,445.04,445.38,6107.0,445.15,445.63,445.04,445.38,6107.0
2023-06-14 15:30:00,445.25,446.8,445.13,446.16,23885.0,445.25,446.8,445.13,446.16,23885.0
2023-06-14 15:35:00,445.95,446.33,445.01,445.21,9189.0,445.95,446.33,445.01,445.21,9189.0
2023-06-14 15:40:00,445.38,445.75,445.17,445.63,7807.0,445.38,445.75,445.17,445.63,7807.0
2023-06-14 15:45:00,445.63,445.72,443.27,443.76,18710.0,445.63,445.72,443.27,443.76,18710.0
2023-06-14 15:50:00,443.57,444.63,443.01,443.43,28562.0,443.57,444.63,443.01,443.43,28562.0
2023-06-14 15:55:00,443.74,443.94,443.02,443.57,32947.0,443.74,443.94,443.02,443.57,32947.0
2023-06-15 09:30:00,444.96,447.92,444.51,446.83,18191.0,444.96,447.92,444.51,446.83,18191.0
2023-06-15 09:35:00,447.21,447.57,447.07,447.57,2849.0,447.21,447.57,447.07,447.57,2849.0
2023-06-15 09:40:00,447.38,448.75,447.33,447.8,12184.0,447.38,448.75,447.33,447.8,12184.0
2023-06-15 09:45:00,448.06,449.81,447.8,449.5,11905.0,448.06,449.81,447.8,449.5,11905.0
2023-06-15 09:50:00,449.5,452.0,449.46,451.16,20675.0,449.5,452.0,449.46,451.16,20675.0
2023-06-15 09:55:00,451.39,451.67,449.76,449.89,16213.0,451.39,451.67,449.76,449.89,16213.0
2023-06-15 10:00:00,449.82,450.07,448.02,448.37,7315.0,449.82,450.07,448.02,448.37,7315.0
2023-06-15 10:05:00,448.36,448.36,446.36,446.36,10088.0,448.36,448.36,446.36,446.36,10088.0
2023-06-15 10:10:00,447.0,447.98,446.62,446.81,7566.0,447.0,447.98,446.62,446.81,7566.0
2023-06-15 10:15:00,446.41,446.64,443.98,444.15,5097.0,446.41,446.64,443.98,444.15,5097.0
2023-06-15 10:20:00,444.01,445.17,443.93,445.0,3437.0,444.01,445.17,443.93,445.0,3437.0
2023-06-15 10:25:00,445.08,445.39,444.87,445.33,2046.0,445.08,445.39,444.87,445.33,2046.0
2023-06-15 10:30:00,445.81,446.64,445.45,446.64,6822.0,445.81,446.64,445.45,446.64,6822.0
2023-06-15 10:35:00,446.76,446.76,446.15,446.18,6455.0,446.76,446.76,446.15,446.18,6455.0
2023-06-15 10:40:00,446.05,446.26,445.97,446.22,2602.0,446.05,446.26,445.97,446.22,2602.0
2023-06-15 10:45:00,446.22,447.19,446.22,447.19,2141.0,446.22,447.19,446.22,447.19,2141.0
2023-06-15 10:50:00,447.05,447.89,446.38,446.4,6914.0,447.05,447.89,446.38,446.4,6914.0
2023-06-15 10:55:00,446.41,446.41,445.59,446.01,5157.0,446.41,446.41,445.59,446.01,5157.0
2023-06-15 11:00:00,446.19,446.9,446.01,446.9,3018.0,446.19,446.9,446.01,446.9,3018.0
2023-06-15 11:05:00,446.75,446.75,446.45,446.68,900.0,446.75,446.75,446.45,446.68,900.0
2023-06-15 11:10:00,446.83,447.06,446.44,446.48,4276.0,446.83,447.06,446.44,446.48,4276.0
2023-06-15 11:15:00,446.57,446.78,446.46,446.74,2143.0,446.57,446.78,446.46,446.74,2143.0
2023-06-15 11:20:00,446.99,447.11,446.8,446.92,1900.0,446.99,447.11,446.8,446.92,1900.0
2023-06-15 11:25:00,446.85,446.91,446.57,446.57,1750.0,446.85,446.91,446.57,446.57,1750.0
2023-06-15 11:30:00,446.69,446.7,445.75,445.87,4800.0,446.69,446.7,445.75,445.87,4800.0
2023-06-15 11:35:00,446.14,446.26,446.09,446.19,951.0,446.14,446.26,446.09,446.19,951.0
2023-06-15 11:40:00,445.96,446.08,445.18,445.18,2522.0,445.96,446.08,445.18,445.18,2522.0
2023-06-15 11:45:00,445.24,445.65,445.24,445.64,1769.0,445.24,445.65,445.24,445.64,1769.0
2023-06-15 11:50:00,445.54,446.05,445.54,445.8,2082.0,445.54,446.05,445.54,445.8,2082.0
2023-06-15 11:55:00,445.81,445.82,445.45,445.82,1524.0,445.81,445.82,445.45,445.82,1524.0
2023-06-15 12:00:00,445.4,445.98,445.4,445.56,5271.0,445.4,445.98,445.4,445.56,5271.0
2023-06-15 12:05:00,445.61,445.74,443.07,443.85,20914.0,445.61,445.74,443.07,443.85,20914.0
2023-06-15 12:10:00,443.65,443.65,443.15,443.18,1686.0,443.65,443.65,443.15,443.18,1686.0
2023-06-15 12:15:00,442.97,443.86,442.46,443.76,6534.0,442.97,443.86,442.46,443.76,6534.0
2023-06-15 12:20:00,443.59,444.69,443.59,444.44,3022.0,443.59,444.69,443.59,444.44,3022.0
2023-06-15 12:25:00,445.02,445.67,444.97,445.21,3320.0,445.02,445.67,444.97,445.21,3320.0
2023-06-15 12:30:00,445.12,445.8,444.98,445.8,23679.0,445.12,445.8,444.98,445.8,23679.0
2023-06-15 12:35:00,445.88,445.97,445.51,445.72,2401.0,445.88,445.97,445.51,445.72,2401.0
2023-06-15 12:40:00,445.41,445.95,445.33,445.75,2600.0,445.41,445.95,445.33,445.75,2600.0
2023-06-15 12:45:00,445.6,445.62,445.41,445.42,900.0,445.6,445.62,445.41,445.42,900.0
2023-06-15 12:50:00,445.17,445.3,445.08,445.3,400.0,445.17,445.3,445.08,445.3,400.0
2023-06-15 12:55:00,445.3,445.33,445.17,445.25,800.0,445.3,445.33,445.17,445.25,800.0
2023-06-15 13:00:00,445.1,445.22,444.65,445.03,4417.0,445.1,445.22,444.65,445.03,4417.0
2023-06-15 13:05:00,445.11,445.23,444.58,445.22,1800.0,445.11,445.23,444.58,445.22,1800.0
2023-06-15 13:10:00,445.22,445.53,444.94,445.53,901.0,445.22,445.53,444.94,445.53,901.0
2023-06-15 13:15:00,445.34,445.35,445.16,445.18,741.0,445.34,445.35,445.16,445.18,741.0
2023-06-15 13:20:00,445.25,445.77,445.25,445.6,1720.0,445.25,445.77,445.25,445.6,1720.0
2023-06-15 13:25:00,445.9,446.18,445.69,446.0,5816.0,445.9,446.18,445.69,446.0,5816.0
2023-06-15 13:30:00,446.08,446.31,445.73,445.94,5967.0,446.08,446.31,445.73,445.94,5967.0
2023-06-15 13:35:00,445.94,446.74,445.94,446.49,4661.0,445.94,446.74,445.94,446.49,4661.0
2023-06-15 13:40:00,446.71,447.64,446.71,447.28,3078.0,446.71,447.64,446.71,447.28,3078.0
2023-06-15 13:45:00,447.35,447.75,446.63,446.92,4750.0,447.35,447.75,446.63,446.92,4750.0
2023-06-15 13:50:00,446.92,447.59,446.85,447.59,1100.0,446.92,447.59,446.85,447.59,1100.0
2023-06-15 13:55:00,447.59,447.99,447.59,447.78,900.0,447.59,447.99,447.59,447.78,900.0
2023-06-15 14:00:00,447.69,447.72,446.54,446.69,6192.0,447.69,447.72,446.54,446.69,6192.0
2023-06-15 14:05:00,446.55,446.97,446.46,446.56,4800.0,446.55,446.97,446.46,446.56,4800.0
2023-06-15 14:10:00,446.37,447.09,446.37,446.76,5309.0,446.37,447.09,446.37,446.76,5309.0
2023-06-15 14:15:00,446.95,447.01,446.82,447.0,545.0,446.95,447.01,446.82,447.0,545.0
2023-06-15 14:20:00,446.8,447.23,446.8,447.23,400.0,446.8,447.23,446.8,447.23,400.0
2023-06-15 14:25:00,447.22,447.71,447.11,447.63,2732.0,447.22,447.71,447.11,447.63,2732.0
2023-06-15 14:30:00,447.62,448.0,447.3,448.0,3984.0,447.62,448.0,447.3,448.0,3984.0
2023-06-15 14:35:00,448.13,448.47,448.1,448.16,3610.0,448.13,448.47,448.1,448.16,3610.0
2023-06-15 14:40:00,448.4,449.08,448.07,449.08,5967.0,448.4,449.08,448.07,449.08,5967.0
2023-06-15 14:45:00,449.34,449.44,449.06,449.3,5963.0,449.34,449.44,449.06,449.3,5963.0
2023-06-15 14:50:00,449.41,450.55,449.41,450.3,12257.0,449.41,450.55,449.41,450.3,12257.0
2023-06-15 14:55:00,450.5,450.96,450.31,450.6,6874.0,450.5,450.96,450.31,450.6,6874.0
2023-06-15 15:00:00,450.62,450.69,449.6,450.51,15890.0,450.62,450.69,449.6,450.51,15890.0
2023-06-15 15:05:00,450.72,451.43,450.6,451.35,9347.0,450.72,451.43,450.6,451.35,9347.0
2023-06-15 15:10:00,451.12,451.49,450.91,451.49,6311.0,451.12,451.49,450.91,451.49,6311.0
2023-06-15 15:15:00,451.6,452.32,451.13,451.13,4931.0,451.6,452.32,451.13,451.13,4931.0
2023-06-15 15:20:00,451.24,451.38,450.87,450.96,5160.0,451.24,451.38,450.87,450.96,5160.0
2023-06-15 15:25:00,450.93,451.69,450.86,451.69,5520.0,450.93,451.69,450.86,451.69,5520.0
2023-06-15 15:30:00,451.84,451.84,451.3,451.37,7331.0,451.84,451.84,451.3,451.37,7331.0
2023-06-15 15:35:00,451.51,452.06,451.29,452.06,7150.0,451.51,452.06,451.29,452.06,7150.0
2023-06-15 15:40:00,451.88,452.08,451.48,452.0,8850.0,451.88,452.08,451.48,452.0,8850.0
2023-06-15 15:45:00,452.01,452.56,451.87,452.28,8068.0,452.01,452.56,451.87,452.28,8068.0
2023-06-15 15:50:00,452.39,452.46,450.19,450.6,22974.0,452.39,452.46,450.19,450.6,22974.0
2023-06-15 15:55:00,450.77,451.55,450.77,451.14,26353.0,450.77,451.55,450.77,451.14,26353.0
2023-06-16 09:30:00,454.62,454.62,452.67,453.6,78516.0,454.62,454.62,452.67,453.6,78516.0
2023-06-16 09:35:00,453.71,454.1,450.53,452.08,7344.0,453.71,454.1,450.53,452.08,7344.0
2023-06-16 09:40:00,452.09,452.13,451.3,451.3,5903.0,452.09,452.13,451.3,451.3,5903.0
2023-06-16 09:45:00,451.6,451.74,450.52,451.1,8471.0,451.6,451.74,450.52,451.1,8471.0
2023-06-16 09:50:00,451.11,451.34,450.0,450.0,5142.0,451.11,451.34,450.0,450.0,5142.0
2023-06-16 09:55:00,450.14,451.8,449.94,451.6,9666.0,450.14,451.8,449.94,451.6,9666.0
2023-06-16 10:00:00,451.93,452.95,451.48,451.6,11191.0,451.93,452.95,451.48,451.6,11191.0
2023-06-16 10:05:00,451.82,452.28,450.96,451.4,18629.0,451.82,452.28,450.96,451.4,18629.0
2023-06-16 10:10:00,451.45,451.6,449.76,449.81,6991.0,451.45,451.6,449.76,449.81,6991.0
2023-06-16 10:15:00,449.66,451.29,449.65,450.93,6962.0,449.66,451.29,449.65,450.93,6962.0
2023-06-16 10:20:00,450.77,451.05,450.14,450.22,5927.0,450.77,451.05,450.14,450.22,5927.0
2023-06-16 10:25:00,450.32,450.36,449.4,449.42,12962.0,450.32,450.36,449.4,449.42,12962.0
2023-06-16 10:30:00,449.67,449.82,449.07,449.3,7309.0,449.67,449.82,449.07,449.3,7309.0
2023-06-16 10:35:00,449.42,449.42,448.71,448.71,5004.0,449.42,449.42,448.71,448.71,5004.0
2023-06-16 10:40:00,448.93,448.94,447.51,447.83,5335.0,448.93,448.94,447.51,447.83,5335.0
2023-06-16 10:45:00,447.8,448.45,447.51,447.98,12219.0,447.8,448.45,447.51,447.98,12219.0
2023-06-16 10:50:00,448.01,448.31,447.92,448.11,2917.0,448.01,448.31,447.92,448.11,2917.0
2023-06-16 10:55:00,447.95,448.39,447.86,447.96,13892.0,447.95,448.39,447.86,447.96,13892.0
2023-06-16 11:00:00,447.85,448.18,446.41,447.95,23537.0,447.85,448.18,446.41,447.95,23537.0
2023-06-16 11:05:00,447.75,448.25,447.64,447.87,9422.0,447.75,448.25,447.64,447.87,9422.0
2023-06-16 11:10:00,448.12,448.25,447.78,447.92,7069.0,448.12,448.25,447.78,447.92,7069.0
2023-06-16 11:15:00,447.96,448.27,447.78,448.09,7815.0,447.96,448.27,447.78,448.09,7815.0
2023-06-16 11:20:00,447.93,447.93,446.5,446.5,6289.0,447.93,447.93,446.5,446.5,6289.0
2023-06-16 11:25:00,446.69,446.96,445.65,446.23,17639.0,446.69,446.96,445.65,446.23,17639.0
2023-06-16 11:30:00,446.2,446.39,444.4,445.09,11674.0,446.2,446.39,444.4,445.09,11674.0
2023-06-16 11:35:00,444.99,445.28,444.16,444.28,7329.0,444.99,445.28,444.16,444.28,7329.0
2023-06-16 11:40:00,444.28,445.0,444.08,444.88,4010.0,444.28,445.0,444.08,444.88,4010.0
2023-06-16 11:45:00,444.83,445.32,444.82,445.0,5941.0,444.83,445.32,444.82,445.0,5941.0
2023-06-16 11:50:00,445.06,445.25,445.01,445.17,1800.0,445.06,445.25,445.01,445.17,1800.0
2023-06-16 11:55:00,445.0,445.31,444.98,445.16,6109.0,445.0,445.31,444.98,445.16,6109.0
2023-06-16 12:00:00,445.16,445.93,445.13,445.38,11336.0,445.16,445.93,445.13,445.38,11336.0
2023-06-16 12:05:00,445.41,445.77,445.39,445.64,3601.0,445.41,445.77,445.39,445.64,3601.0
2023-06-16 12:10:00,445.6,445.83,445.52,445.65,3380.0,445.6,445.83,445.52,445.65,3380.0
2023-06-16 12:15:00,445.63,445.63,444.62,445.39,9969.0,445.63,445.63,444.62,445.39,9969.0
2023-06-16 12:20:00,445.42,445.57,445.13,445.29,8592.0,445.42,445.57,445.13,445.29,8592.0
2023-06-16 12:25:00,445.34,445.61,445.14,445.31,6874.0,445.34,445.61,445.14,445.31,6874.0
2023-06-16 12:30:00,445.21,446.34,445.14,445.92,12638.0,445.21,446.34,445.14,445.92,12638.0
2023-06-16 12:35:00,445.91,445.99,445.56,445.56,3260.0,445.91,445.99,445.56,445.56,3260.0
2023-06-16 12:40:00,445.38,445.38,444.83,445.14,9042.0,445.38,445.38,444.83,445.14,9042.0
2023-06-16 12:45:00,444.98,445.92,444.97,445.42,12101.0,444.98,445.92,444.97,445.42,12101.0
2023-06-16 12:50:00,445.28,445.65,445.03,445.43,5152.0,445.28,445.65,445.03,445.43,5152.0
2023-06-16 12:55:00,445.82,445.82,445.51,445.51,1501.0,445.82,445.82,445.51,445.51,1501.0
2023-06-16 13:00:00,445.53,445.53,445.05,445.28,4709.0,445.53,445.53,445.05,445.28,4709.0
2023-06-16 13:05:00,445.25,445.42,444.78,444.86,4074.0,445.25,445.42,444.78,444.86,4074.0
2023-06-16 13:10:00,444.78,445.41,444.51,445.41,3898.0,444.78,445.41,444.51,445.41,3898.0
2023-06-16 13:15:00,445.36,445.66,445.19,445.66,2722.0,445.36,445.66,445.19,445.66,2722.0
2023-06-16 13:20:00,445.65,446.07,445.51,446.04,2313.0,445.65,446.07,445.51,446.04,2313.0
2023-06-16 13:25:00,446.0,446.01,445.51,445.8,1800.0,446.0,446.01,445.51,445.8,1800.0
2023-06-16 13:30:00,445.43,445.69,445.4,445.68,3173.0,445.43,445.69,445.4,445.68,3173.0
2023-06-16 13:35:00,445.54,445.66,445.16,445.16,3471.0,445.54,445.66,445.16,445.16,3471.0
2023-06-16 13:40:00,445.43,445.51,445.19,445.3,2200.0,445.43,445.51,445.19,445.3,2200.0
2023-06-16 13:45:00,445.3,445.41,445.15,445.18,3291.0,445.3,445.41,445.15,445.18,3291.0
2023-06-16 13:50:00,445.08,445.55,444.8,445.55,5038.0,445.08,445.55,444.8,445.55,5038.0
2023-06-16 13:55:00,445.35,446.55,445.24,446.55,5071.0,445.35,446.55,445.24,446.55,5071.0
2023-06-16 14:00:00,446.66,446.67,446.23,446.3,2270.0,446.66,446.67,446.23,446.3,2270.0
2023-06-16 14:05:00,446.31,446.35,445.95,446.04,4214.0,446.31,446.35,445.95,446.04,4214.0
2023-06-16 14:10:00,445.97,446.07,445.75,446.06,8085.0,445.97,446.07,445.75,446.06,8085.0
2023-06-16 14:15:00,446.07,446.42,445.99,446.06,8204.0,446.07,446.42,445.99,446.06,8204.0
2023-06-16 14:20:00,445.99,446.22,445.62,446.13,10416.0,445.99,446.22,445.62,446.13,10416.0
2023-06-16 14:25:00,446.13,446.2,445.35,445.36,2041.0,446.13,446.2,445.35,445.36,2041.0
2023-06-16 14:30:00,445.14,445.25,444.76,444.93,4622.0,445.14,445.25,444.76,444.93,4622.0
2023-06-16 14:35:00,445.04,445.12,444.6,444.65,4160.0,445.04,445.12,444.6,444.65,4160.0
2023-06-16 14:40:00,444.65,445.2,444.62,444.86,5301.0,444.65,445.2,444.62,444.86,5301.0
2023-06-16 14:45:00,444.85,445.2,444.72,445.14,3458.0,444.85,445.2,444.72,445.14,3458.0
2023-06-16 14:50:00,444.97,445.21,444.9,445.1,5665.0,444.97,445.21,444.9,445.1,5665.0
2023-06-16 14:55:00,445.05,445.14,444.68,444.86,3978.0,445.05,445.14,444.68,444.86,3978.0
2023-06-16 15:00:00,444.83,444.84,444.36,444.41,3635.0,444.83,444.84,444.36,444.41,3635.0
2023-06-16 15:05:00,444.46,444.69,444.34,444.49,3633.0,444.46,444.69,444.34,444.49,3633.0
2023-06-16 15:10:00,444.52,444.53,443.99,444.0,3945.0,444.52,444.53,443.99,444.0,3945.0
2023-06-16 15:15:00,444.06,444.07,443.63,443.83,6565.0,444.06,444.07,443.63,443.83,6565.0
2023-06-16 15:20:00,443.87,444.04,443.22,443.25,5485.0,443.87,444.04,443.22,443.25,5485.0
2023-06-16 15:25:00,443.31,443.85,442.4,442.83,10622.0,443.31,443.85,442.4,442.83,10622.0
2023-06-16 15:30:00,442.69,443.46,442.68,443.44,8701.0,442.69,443.46,442.68,443.44,8701.0
2023-06-16 15:35:00,443.62,444.12,443.51,443.53,9011.0,443.62,444.12,443.51,443.53,9011.0
2023-06-16 15:40:00,443.72,444.53,443.43,444.53,8863.0,443.72,444.53,443.43,444.53,8863.0
2023-06-16 15:45:00,444.38,444.75,443.42,443.69,9902.0,444.38,444.75,443.42,443.69,9902.0
2023-06-16 15:50:00,443.78,447.05,443.69,446.56,51552.0,443.78,447.05,443.69,446.56,51552.0
2023-06-16 15:55:00,446.76,449.5,446.56,447.91,138748.0,446.76,449.5,446.56,447.91,138748.0
2023-06-20 09:30:00,447.77,452.0,446.72,448.48,19277.0,447.77,452.0,446.72,448.48,19277.0
2023-06-20 09:35:00,448.96,448.96,447.93,448.46,3219.0,448.96,448.96,447.93,448.46,3219.0
2023-06-20 09:40:00,447.92,448.45,447.21,448.1,4086.0,447.92,448.45,447.21,448.1,4086.0
2023-06-20 09:45:00,448.39,449.44,448.31,448.64,4589.0,448.39,449.44,448.31,448.64,4589.0
2023-06-20 09:50:00,449.03,450.53,448.7,450.0,5668.0,449.03,450.53,448.7,450.0,5668.0
2023-06-20 09:55:00,449.82,449.83,448.26,448.36,2700.0,449.82,449.83,448.26,448.36,2700.0
2023-06-20 10:00:00,447.99,447.99,445.14,445.26,8838.0,447.99,447.99,445.14,445.26,8838.0
2023-06-20 10:05:00,445.35,445.88,444.57,445.21,8648.0,445.35,445.88,444.57,445.21,8648.0
2023-06-20 10:10:00,445.22,446.23,444.89,445.79,3303.0,445.22,446.23,444.89,445.79,3303.0
2023-06-20 10:15:00,445.64,446.36,445.5,446.1,5622.0,445.64,446.36,445.5,446.1,5622.0
2023-06-20 10:20:00,446.0,446.1,444.44,444.73,5321.0,446.0,446.1,444.44,444.73,5321.0
2023-06-20 10:25:00,444.48,444.66,443.46,444.59,7616.0,444.48,444.66,443.46,444.59,7616.0
2023-06-20 10:30:00,444.71,444.98,443.97,444.71,5107.0,444.71,444.98,443.97,444.71,5107.0
2023-06-20 10:35:00,444.69,444.71,443.0,443.09,8854.0,444.69,444.71,443.0,443.09,8854.0
2023-06-20 10:40:00,443.28,444.31,443.28,443.93,9122.0,443.28,444.31,443.28,443.93,9122.0
2023-06-20 10:45:00,444.12,444.45,443.5,443.88,3616.0,444.12,444.45,443.5,443.88,3616.0
2023-06-20 10:50:00,443.88,444.28,443.73,443.8,2689.0,443.88,444.28,443.73,443.8,2689.0
2023-06-20 10:55:00,443.77,444.79,442.99,444.62,7047.0,443.77,444.79,442.99,444.62,7047.0
2023-06-20 11:00:00,444.64,446.05,444.64,446.05,3066.0,444.64,446.05,444.64,446.05,3066.0
2023-06-20 11:05:00,445.69,447.21,445.69,447.21,7951.0,445.69,447.21,445.69,447.21,7951.0
2023-06-20 11:10:00,447.4,448.42,447.32,448.17,10553.0,447.4,448.42,447.32,448.17,10553.0
2023-06-20 11:15:00,448.05,448.13,447.02,447.43,5081.0,448.05,448.13,447.02,447.43,5081.0
2023-06-20 11:20:00,447.43,448.08,447.09,447.37,4547.0,447.43,448.08,447.09,447.37,4547.0
2023-06-20 11:25:00,447.16,447.96,446.95,447.84,3287.0,447.16,447.96,446.95,447.84,3287.0
2023-06-20 11:30:00,448.06,448.44,447.45,448.32,2000.0,448.06,448.44,447.45,448.32,2000.0
2023-06-20 11:35:00,448.26,448.32,447.75,448.11,2512.0,448.26,448.32,447.75,448.11,2512.0
2023-06-20 11:40:00,448.06,448.06,446.78,446.78,1600.0,448.06,448.06,446.78,446.78,1600.0
2023-06-20 11:45:00,446.61,446.74,446.08,446.4,1690.0,446.61,446.74,446.08,446.4,1690.0
2023-06-20 11:50:00,446.22,446.39,445.18,445.36,5730.0,446.22,446.39,445.18,445.36,5730.0
2023-06-20 11:55:00,445.43,445.7,444.58,444.85,1759.0,445.43,445.7,444.58,444.85,1759.0
2023-06-20 12:00:00,444.92,445.52,444.92,445.33,3786.0,444.92,445.52,444.92,445.33,3786.0
2023-06-20 12:05:00,445.23,445.62,444.7,444.99,4301.0,445.23,445.62,444.7,444.99,4301.0
2023-06-20 12:10:00,445.08,445.56,444.87,444.88,1807.0,445.08,445.56,444.87,444.88,1807.0
2023-06-20 12:15:00,444.91,445.16,444.85,445.16,1940.0,444.91,445.16,444.85,445.16,1940.0
2023-06-20 12:20:00,445.0,445.61,444.99,445.56,5831.0,445.0,445.61,444.99,445.56,5831.0
2023-06-20 12:25:00,445.56,447.69,445.38,447.49,48739.0,445.56,447.69,445.38,447.49,48739.0
2023-06-20 12:30:00,447.47,449.0,447.46,448.88,14643.0,447.47,449.0,447.46,448.88,14643.0
2023-06-20 12:35:00,449.14,451.33,448.92,450.64,20494.0,449.14,451.33,448.92,450.64,20494.0
2023-06-20 12:40:00,450.87,451.4,450.31,450.77,6674.0,450.87,451.4,450.31,450.77,6674.0
2023-06-20 12:45:00,451.13,451.45,450.72,450.89,4700.0,451.13,451.45,450.72,450.89,4700.0
2023-06-20 12:50:00,450.89,450.89,449.93,450.36,3711.0,450.89,450.89,449.93,450.36,3711.0
2023-06-20 12:55:00,450.67,450.72,449.99,450.2,1928.0,450.67,450.72,449.99,450.2,1928.0
2023-06-20 13:00:00,450.04,450.18,449.7,450.11,3258.0,450.04,450.18,449.7,450.11,3258.0
2023-06-20 13:05:00,450.15,450.94,449.99,450.35,9274.0,450.15,450.94,449.99,450.35,9274.0
2023-06-20 13:10:00,450.44,450.94,450.32,450.49,2446.0,450.44,450.94,450.32,450.49,2446.0
2023-06-20 13:15:00,450.56,450.78,449.96,450.58,3024.0,450.56,450.78,449.96,450.58,3024.0
2023-06-20 13:20:00,450.47,450.78,450.08,450.52,7789.0,450.47,450.78,450.08,450.52,7789.0
2023-06-20 13:25:00,450.14,450.44,449.45,449.48,6941.0,450.14,450.44,449.45,449.48,6941.0
2023-06-20 13:30:00,449.66,449.66,448.15,448.15,5627.0,449.66,449.66,448.15,448.15,5627.0
2023-06-20 13:35:00,448.05,448.47,448.05,448.41,2200.0,448.05,448.47,448.05,448.41,2200.0
2023-06-20 13:40:00,448.41,448.67,447.94,448.02,6152.0,448.41,448.67,447.94,448.02,6152.0
2023-06-20 13:45:00,448.0,448.8,447.8,448.25,6130.0,448.0,448.8,447.8,448.25,6130.0
2023-06-20 13:50:00,448.19,448.7,448.03,448.36,5249.0,448.19,448.7,448.03,448.36,5249.0
2023-06-20 13:55:00,448.27,448.39,447.74,448.22,3520.0,448.27,448.39,447.74,448.22,3520.0
2023-06-20 14:00:00,448.09,448.09,447.5,447.8,3641.0,448.09,448.09,447.5,447.8,3641.0
2023-06-20 14:05:00,447.85,447.9,447.5,447.69,1664.0,447.85,447.9,447.5,447.69,1664.0
2023-06-20 14:10:00,447.35,447.72,447.02,447.54,4539.0,447.35,447.72,447.02,447.54,4539.0
2023-06-20 14:15:00,447.56,448.03,447.52,447.7,2317.0,447.56,448.03,447.52,447.7,2317.0
2023-06-20 14:20:00,447.66,447.76,447.34,447.58,2622.0,447.66,447.76,447.34,447.58,2622.0
2023-06-20 14:25:00,447.58,448.46,447.57,448.46,2441.0,447.58,448.46,447.57,448.46,2441.0
2023-06-20 14:30:00,448.35,448.6,448.22,448.46,3500.0,448.35,448.6,448.22,448.46,3500.0
2023-06-20 14:35:00,448.6,448.73,448.07,448.33,3818.0,448.6,448.73,448.07,448.33,3818.0
2023-06-20 14:40:00,448.19,448.19,447.28,447.55,2953.0,448.19,448.19,447.28,447.55,2953.0
2023-06-20 14:45:00,447.72,447.93,447.39,447.56,1925.0,447.72,447.93,447.39,447.56,1925.0
2023-06-20 14:50:00,447.37,447.59,447.37,447.49,1510.0,447.37,447.59,447.37,447.49,1510.0
2023-06-20 14:55:00,447.47,447.71,447.42,447.66,2600.0,447.47,447.71,447.42,447.66,2600.0
2023-06-20 15:00:00,447.68,448.66,447.68,448.5,3550.0,447.68,448.66,447.68,448.5,3550.0
2023-06-20 15:05:00,448.5,448.51,447.95,448.35,3035.0,448.5,448.51,447.95,448.35,3035.0
2023-06-20 15:10:00,448.35,448.45,448.02,448.39,2717.0,448.35,448.45,448.02,448.39,2717.0
2023-06-20 15:15:00,448.9,448.9,448.54,448.54,1906.0,448.9,448.9,448.54,448.54,1906.0
2023-06-20 15:20:00,448.64,448.78,448.63,448.73,1691.0,448.64,448.78,448.63,448.73,1691.0
2023-06-20 15:25:00,448.89,449.29,448.87,448.9,5098.0,448.89,449.29,448.87,448.9,5098.0
2023-06-20 15:30:00,448.93,449.19,448.4,448.58,4648.0,448.93,449.19,448.4,448.58,4648.0
2023-06-20 15:35:00,448.54,449.02,448.35,448.49,6700.0,448.54,449.02,448.35,448.49,6700.0
2023-06-20 15:40:00,448.32,448.49,447.97,448.25,5888.0,448.32,448.49,447.97,448.25,5888.0
2023-06-20 15:45:00,448.24,448.44,447.91,448.06,8985.0,448.24,448.44,447.91,448.06,8985.0
2023-06-20 15:50:00,448.08,448.19,446.66,447.14,57244.0,448.08,448.19,446.66,447.14,57244.0
2023-06-20 15:55:00,446.89,447.25,446.75,447.13,27516.0,446.89,447.25,446.75,447.13,27516.0
2023-06-21 09:30:00,450.32,450.37,448.87,449.92,17920.0,450.32,450.37,448.87,449.92,17920.0
2023-06-21 09:35:00,449.62,452.24,449.61,452.23,8145.0,449.62,452.24,449.61,452.23,8145.0
2023-06-21 09:40:00,452.43,454.1,452.23,454.1,11959.0,452.43,454.1,452.23,454.1,11959.0
2023-06-21 09:45:00,454.19,454.4,452.22,453.0,6113.0,454.19,454.4,452.22,453.0,6113.0
2023-06-21 09:50:00,453.01,454.3,452.98,454.3,4441.0,453.01,454.3,452.98,454.3,4441.0
2023-06-21 09:55:00,454.44,457.06,453.96,456.45,14786.0,454.44,457.06,453.96,456.45,14786.0
2023-06-21 10:00:00,456.68,456.97,454.89,454.89,5751.0,456.68,456.97,454.89,454.89,5751.0
2023-06-21 10:05:00,454.74,455.38,454.11,454.65,12367.0,454.74,455.38,454.11,454.65,12367.0
2023-06-21 10:10:00,454.69,455.0,454.0,454.42,3084.0,454.69,455.0,454.0,454.42,3084.0
2023-06-21 10:15:00,454.54,454.54,453.11,453.3,3289.0,454.54,454.54,453.11,453.3,3289.0
2023-06-21 10:20:00,453.15,453.73,452.64,452.64,2780.0,453.15,453.73,452.64,452.64,2780.0
2023-06-21 10:25:00,452.58,453.34,452.06,453.33,10316.0,452.58,453.34,452.06,453.33,10316.0
2023-06-21 10:30:00,453.33,454.97,453.33,454.44,8448.0,453.33,454.97,453.33,454.44,8448.0
2023-06-21 10:35:00,454.4,455.25,454.33,455.25,8305.0,454.4,455.25,454.33,455.25,8305.0
2023-06-21 10:40:00,455.83,455.83,454.88,455.48,3939.0,455.83,455.83,454.88,455.48,3939.0
2023-06-21 10:45:00,455.23,455.23,454.31,454.31,2230.0,455.23,455.23,454.31,454.31,2230.0
2023-06-21 10:50:00,453.9,454.99,453.0,454.64,19218.0,453.9,454.99,453.0,454.64,19218.0
2023-06-21 10:55:00,454.91,455.86,454.88,455.67,7995.0,454.91,455.86,454.88,455.67,7995.0
2023-06-21 11:00:00,456.0,456.56,455.2,455.25,9020.0,456.0,456.56,455.2,455.25,9020.0
2023-06-21 11:05:00,455.33,455.6,455.0,455.31,11306.0,455.33,455.6,455.0,455.31,11306.0
2023-06-21 11:10:00,455.54,456.8,455.27,456.67,10381.0,455.54,456.8,455.27,456.67,10381.0
2023-06-21 11:15:00,456.88,457.3,455.66,455.99,9877.0,456.88,457.3,455.66,455.99,9877.0
2023-06-21 11:20:00,456.13,456.39,455.72,455.8,4365.0,456.13,456.39,455.72,455.8,4365.0
2023-06-21 11:25:00,455.64,456.15,455.62,455.91,3378.0,455.64,456.15,455.62,455.91,3378.0
2023-06-21 11:30:00,455.99,455.99,455.12,455.44,5479.0,455.99,455.99,455.12,455.44,5479.0
2023-06-21 11:35:00,455.6,455.72,455.06,455.22,10983.0,455.6,455.72,455.06,455.22,10983.0
2023-06-21 11:40:00,455.23,455.53,455.0,455.2,5555.0,455.23,455.53,455.0,455.2,5555.0
2023-06-21 11:45:00,455.15,455.3,454.43,454.55,6313.0,455.15,455.3,454.43,454.55,6313.0
2023-06-21 11:50:00,454.71,455.0,454.47,454.92,9138.0,454.71,455.0,454.47,454.92,9138.0
2023-06-21 11:55:00,454.96,455.48,454.9,455.09,11110.0,454.96,455.48,454.9,455.09,11110.0
2023-06-21 12:00:00,455.09,456.72,455.08,456.72,5000.0,455.09,456.72,455.08,456.72,5000.0
2023-06-21 12:05:00,456.53,457.37,456.31,456.31,1800.0,456.53,457.37,456.31,456.31,1800.0
2023-06-21 12:10:00,455.85,455.98,455.63,455.87,1050.0,455.85,455.98,455.63,455.87,1050.0
2023-06-21 12:15:00,455.43,455.77,454.8,454.83,3587.0,455.43,455.77,454.8,454.83,3587.0
2023-06-21 12:20:00,454.86,455.04,454.7,455.04,3500.0,454.86,455.04,454.7,455.04,3500.0
2023-06-21 12:25:00,455.13,455.13,453.94,454.03,2901.0,455.13,455.13,453.94,454.03,2901.0
2023-06-21 12:30:00,453.84,453.97,453.42,453.42,1723.0,453.84,453.97,453.42,453.42,1723.0
2023-06-21 12:35:00,453.68,453.73,453.43,453.44,1663.0,453.68,453.73,453.43,453.44,1663.0
2023-06-21 12:40:00,453.43,453.43,452.54,452.54,7369.0,453.43,453.43,452.54,452.54,7369.0
2023-06-21 12:45:00,452.55,452.77,452.38,452.47,4640.0,452.55,452.77,452.38,452.47,4640.0
2023-06-21 12:50:00,452.78,452.83,452.46,452.69,4047.0,452.78,452.83,452.46,452.69,4047.0
2023-06-21 12:55:00,452.7,452.82,451.75,451.9,6387.0,452.7,452.82,451.75,451.9,6387.0
2023-06-21 13:00:00,452.12,452.12,451.7,451.98,2300.0,452.12,452.12,451.7,451.98,2300.0
2023-06-21 13:05:00,451.87,451.94,451.59,451.59,1200.0,451.87,451.94,451.59,451.59,1200.0
2023-06-21 13:10:00,451.73,452.43,451.72,452.29,3000.0,451.73,452.43,451.72,452.29,3000.0
2023-06-21 13:15:00,452.25,452.41,451.51,451.51,1207.0,452.25,452.41,451.51,451.51,1207.0
2023-06-21 13:20:00,451.75,451.75,451.07,451.07,1769.0,451.75,451.75,451.07,451.07,1769.0
2023-06-21 13:25:00,451.22,451.4,450.95,451.35,3891.0,451.22,451.4,450.95,451.35,3891.0
2023-06-21 13:30:00,451.55,451.6,450.89,450.89,1804.0,451.55,451.6,450.89,450.89,1804.0
2023-06-21 13:35:00,450.84,450.84,450.23,450.24,1400.0,450.84,450.84,450.23,450.24,1400.0
2023-06-21 13:40:00,450.31,450.5,450.12,450.13,1520.0,450.31,450.5,450.12,450.13,1520.0
2023-06-21 13:45:00,450.4,450.55,450.23,450.55,1200.0,450.4,450.55,450.23,450.55,1200.0
2023-06-21 13:50:00,450.23,450.29,449.8,450.12,4267.0,450.23,450.29,449.8,450.12,4267.0
2023-06-21 13:55:00,450.18,450.77,450.03,450.18,5048.0,450.18,450.77,450.03,450.18,5048.0
2023-06-21 14:00:00,450.41,450.65,450.2,450.25,4908.0,450.41,450.65,450.2,450.25,4908.0
2023-06-21 14:05:00,450.26,450.55,449.74,449.74,3217.0,450.26,450.55,449.74,449.74,3217.0
2023-06-21 14:10:00,449.77,450.0,449.69,449.83,3702.0,449.77,450.0,449.69,449.83,3702.0
2023-06-21 14:15:00,449.89,450.84,449.89,450.79,3806.0,449.89,450.84,449.89,450.79,3806.0
2023-06-21 14:20:00,451.01,451.41,450.84,450.93,2821.0,451.01,451.41,450.84,450.93,2821.0
2023-06-21 14:25:00,450.88,451.62,450.8,451.62,3183.0,450.88,451.62,450.8,451.62,3183.0
2023-06-21 14:30:00,451.61,451.67,451.4,451.5,1133.0,451.61,451.67,451.4,451.5,1133.0
2023-06-21 14:35:00,451.3,451.91,450.85,451.77,5029.0,451.3,451.91,450.85,451.77,5029.0
2023-06-21 14:40:00,451.91,451.91,451.0,451.06,1700.0,451.91,451.91,451.0,451.06,1700.0
2023-06-21 14:45:00,450.9,450.9,450.22,450.49,3600.0,450.9,450.9,450.22,450.49,3600.0
2023-06-21 14:50:00,450.46,450.71,450.36,450.69,2800.0,450.46,450.71,450.36,450.69,2800.0
2023-06-21 14:55:00,450.71,451.5,450.53,451.27,2725.0,450.71,451.5,450.53,451.27,2725.0
2023-06-21 15:00:00,451.09,451.37,450.97,450.97,1500.0,451.09,451.37,450.97,450.97,1500.0
2023-06-21 15:05:00,451.15,451.49,450.98,451.0,2616.0,451.15,451.49,450.98,451.0,2616.0
2023-06-21 15:10:00,451.18,451.81,451.1,451.77,1623.0,451.18,451.81,451.1,451.77,1623.0
2023-06-21 15:15:00,451.77,451.87,451.41,451.53,2900.0,451.77,451.87,451.41,451.53,2900.0
2023-06-21 15:20:00,451.4,452.29,451.4,452.29,9197.0,451.4,452.29,451.4,452.29,9197.0
2023-06-21 15:25:00,452.27,452.34,451.49,451.49,3260.0,452.27,452.34,451.49,451.49,3260.0
2023-06-21 15:30:00,451.44,451.44,451.06,451.27,4585.0,451.44,451.44,451.06,451.27,4585.0
2023-06-21 15:35:00,451.19,451.38,450.37,450.5,3007.0,451.19,451.38,450.37,450.5,3007.0
2023-06-21 15:40:00,450.48,451.52,450.47,451.5,2100.0,450.48,451.52,450.47,451.5,2100.0
2023-06-21 15:45:00,451.53,451.53,451.01,451.09,5834.0,451.53,451.53,451.01,451.09,5834.0
2023-06-21 15:50:00,451.14,451.26,450.0,450.12,15951.0,451.14,451.26,450.0,450.12,15951.0
2023-06-21 15:55:00,450.04,450.36,449.65,450.36,51249.0,450.04,450.36,449.65,450.36,51249.0
2023-06-22 09:30:00,450.34,451.5,449.93,451.5,8341.0,450.34,451.5,449.93,451.5,8341.0
2023-06-22 09:35:00,451.24,453.47,450.79,452.91,10103.0,451.24,453.47,450.79,452.91,10103.0
2023-06-22 09:40:00,452.98,453.2,450.55,450.9,6804.0,452.98,453.2,450.55,450.9,6804.0
2023-06-22 09:45:00,450.89,451.03,449.5,450.76,17513.0,450.89,451.03,449.5,450.76,17513.0
2023-06-22 09:50:00,451.19,451.81,451.19,451.8,1514.0,451.19,451.81,451.19,451.8,1514.0
2023-06-22 09:55:00,451.49,452.09,451.4,451.44,2395.0,451.49,452.09,451.4,451.44,2395.0
2023-06-22 10:00:00,451.57,453.29,451.34,452.85,4919.0,451.57,453.29,451.34,452.85,4919.0
2023-06-22 10:05:00,453.44,453.44,451.38,451.38,3700.0,453.44,453.44,451.38,451.38,3700.0
2023-06-22 10:10:00,451.34,453.08,451.27,452.5,8553.0,451.34,453.08,451.27,452.5,8553.0
2023-06-22 10:15:00,452.55,453.41,452.04,452.08,6285.0,452.55,453.41,452.04,452.08,6285.0
2023-06-22 10:20:00,452.03,452.12,450.96,450.98,7215.0,452.03,452.12,450.96,450.98,7215.0
2023-06-22 10:25:00,450.97,452.07,450.94,451.64,5253.0,450.97,452.07,450.94,451.64,5253.0
2023-06-22 10:30:00,451.99,452.7,451.26,452.7,3200.0,451.99,452.7,451.26,452.7,3200.0
2023-06-22 10:35:00,452.41,452.41,451.46,451.61,3175.0,452.41,452.41,451.46,451.61,3175.0
2023-06-22 10:40:00,451.59,451.61,450.12,450.29,7558.0,451.59,451.61,450.12,450.29,7558.0
2023-06-22 10:45:00,450.06,450.49,448.9,450.22,17541.0,450.06,450.49,448.9,450.22,17541.0
2023-06-22 10:50:00,450.47,451.63,450.44,451.38,4685.0,450.47,451.63,450.44,451.38,4685.0
2023-06-22 10:55:00,451.68,452.62,451.68,452.53,2836.0,451.68,452.62,451.68,452.53,2836.0
2023-06-22 11:00:00,452.81,453.1,452.37,452.62,11000.0,452.81,453.1,452.37,452.62,11000.0
2023-06-22 11:05:00,452.94,453.5,452.85,453.5,4077.0,452.94,453.5,452.85,453.5,4077.0
2023-06-22 11:10:00,453.89,454.39,453.43,454.36,4419.0,453.89,454.39,453.43,454.36,4419.0
2023-06-22 11:15:00,454.1,454.54,453.84,454.35,3290.0,454.1,454.54,453.84,454.35,3290.0
2023-06-22 11:20:00,454.4,454.91,454.21,454.81,5250.0,454.4,454.91,454.21,454.81,5250.0
2023-06-22 11:25:00,454.69,454.89,454.37,454.65,6658.0,454.69,454.89,454.37,454.65,6658.0
2023-06-22 11:30:00,454.66,455.16,454.65,455.0,3883.0,454.66,455.16,454.65,455.0,3883.0
2023-06-22 11:35:00,455.19,455.75,455.19,455.42,1590.0,455.19,455.75,455.19,455.42,1590.0
2023-06-22 11:40:00,455.5,456.28,455.5,456.28,972.0,455.5,456.28,455.5,456.28,972.0
2023-06-22 11:45:00,456.08,456.24,455.34,455.46,7576.0,456.08,456.24,455.34,455.46,7576.0
2023-06-22 11:50:00,455.3,455.85,455.29,455.51,3859.0,455.3,455.85,455.29,455.51,3859.0
2023-06-22 11:55:00,455.34,455.45,455.2,455.2,1176.0,455.34,455.45,455.2,455.2,1176.0
2023-06-22 12:00:00,455.17,455.34,454.69,454.81,6347.0,455.17,455.34,454.69,454.81,6347.0
2023-06-22 12:05:00,454.84,455.59,454.83,455.51,8520.0,454.84,455.59,454.83,455.51,8520.0
2023-06-22 12:10:00,455.34,456.13,455.24,456.13,2200.0,455.34,456.13,455.24,456.13,2200.0
2023-06-22 12:15:00,456.02,457.0,456.02,456.86,5172.0,456.02,457.0,456.02,456.86,5172.0
2023-06-22 12:20:00,456.86,457.7,456.73,457.31,3536.0,456.86,457.7,456.73,457.31,3536.0
2023-06-22 12:25:00,457.33,457.33,456.74,457.24,1611.0,457.33,457.33,456.74,457.24,1611.0
2023-06-22 12:30:00,456.96,457.11,456.87,456.94,2403.0,456.96,457.11,456.87,456.94,2403.0
2023-06-22 12:35:00,457.14,457.14,456.64,457.14,900.0,457.14,457.14,456.64,457.14,900.0
2023-06-22 12:40:00,457.36,457.86,456.69,456.72,3711.0,457.36,457.86,456.69,456.72,3711.0
2023-06-22 12:45:00,456.72,456.72,456.28,456.5,1150.0,456.72,456.72,456.28,456.5,1150.0
2023-06-22 12:50:00,456.37,456.37,455.99,456.0,1050.0,456.37,456.37,455.99,456.0,1050.0
2023-06-22 12:55:00,455.79,456.08,455.79,456.04,2016.0,455.79,456.08,455.79,456.04,2016.0
2023-06-22 13:00:00,456.11,456.12,455.43,455.43,1825.0,456.11,456.12,455.43,455.43,1825.0
2023-06-22 13:05:00,455.32,455.56,455.21,455.25,1313.0,455.32,455.56,455.21,455.25,1313.0
2023-06-22 13:10:00,455.09,455.09,454.62,454.72,3150.0,455.09,455.09,454.62,454.72,3150.0
2023-06-22 13:15:00,454.38,454.44,454.38,454.44,200.0,454.38,454.44,454.38,454.44,200.0
2023-06-22 13:20:00,454.46,454.7,454.45,454.59,700.0,454.46,454.7,454.45,454.59,700.0
2023-06-22 13:25:00,454.59,455.04,454.48,454.48,3138.0,454.59,455.04,454.48,454.48,3138.0
2023-06-22 13:30:00,455.06,455.22,455.06,455.22,932.0,455.06,455.22,455.06,455.22,932.0
2023-06-22 13:35:00,455.36,455.52,455.08,455.52,2991.0,455.36,455.52,455.08,455.52,2991.0
2023-06-22 13:40:00,455.42,455.46,455.32,455.32,1572.0,455.42,455.46,455.32,455.32,1572.0
2023-06-22 13:45:00,455.06,455.09,454.82,454.89,1668.0,455.06,455.09,454.82,454.89,1668.0
2023-06-22 13:50:00,454.9,454.94,454.58,454.75,2163.0,454.9,454.94,454.58,454.75,2163.0
2023-06-22 13:55:00,454.67,455.85,454.67,455.85,520.0,454.67,455.85,454.67,455.85,520.0
2023-06-22 14:00:00,455.72,455.78,455.63,455.75,700.0,455.72,455.78,455.63,455.75,700.0
2023-06-22 14:05:00,455.83,455.83,455.13,455.35,4778.0,455.83,455.83,455.13,455.35,4778.0
2023-06-22 14:10:00,455.49,455.69,455.49,455.63,800.0,455.49,455.69,455.49,455.63,800.0
2023-06-22 14:15:00,455.49,455.54,455.48,455.54,200.0,455.49,455.54,455.48,455.54,200.0
2023-06-22 14:20:00,455.56,455.9,455.48,455.76,2100.0,455.56,455.9,455.48,455.76,2100.0
2023-06-22 14:25:00,455.84,455.85,455.73,455.81,473.0,455.84,455.85,455.73,455.81,473.0
2023-06-22 14:30:00,455.98,456.21,455.8,455.91,2434.0,455.98,456.21,455.8,455.91,2434.0
2023-06-22 14:35:00,456.13,456.29,456.07,456.2,1300.0,456.13,456.29,456.07,456.2,1300.0
2023-06-22 14:40:00,456.05,456.11,455.81,455.81,1059.0,456.05,456.11,455.81,455.81,1059.0
2023-06-22 14:45:00,455.83,455.89,455.52,455.63,5501.0,455.83,455.89,455.52,455.63,5501.0
2023-06-22 14:50:00,455.54,455.62,455.46,455.46,1067.0,455.54,455.62,455.46,455.46,1067.0
2023-06-22 14:55:00,455.5,455.88,455.5,455.67,5382.0,455.5,455.88,455.5,455.67,5382.0
2023-06-22 15:00:00,455.67,456.11,455.55,456.1,2300.0,455.67,456.11,455.55,456.1,2300.0
2023-06-22 15:05:00,455.99,456.03,455.91,456.03,2400.0,455.99,456.03,455.91,456.03,2400.0
2023-06-22 15:10:00,456.0,456.78,455.72,456.78,3760.0,456.0,456.78,455.72,456.78,3760.0
2023-06-22 15:15:00,456.86,456.95,456.7,456.83,1900.0,456.86,456.95,456.7,456.83,1900.0
2023-06-22 15:20:00,456.88,456.88,456.33,456.74,2100.0,456.88,456.88,456.33,456.74,2100.0
2023-06-22 15:25:00,456.67,456.9,456.32,456.4,3594.0,456.67,456.9,456.32,456.4,3594.0
2023-06-22 15:30:00,456.2,456.2,455.68,455.76,1589.0,456.2,456.2,455.68,455.76,1589.0
2023-06-22 15:35:00,455.95,456.54,455.9,456.36,3558.0,455.95,456.54,455.9,456.36,3558.0
2023-06-22 15:40:00,456.39,456.67,456.19,456.67,4355.0,456.39,456.67,456.19,456.67,4355.0
2023-06-22 15:45:00,456.62,456.76,456.55,456.55,4612.0,456.62,456.76,456.55,456.55,4612.0
2023-06-22 15:50:00,456.61,457.45,456.36,456.57,21642.0,456.61,457.45,456.36,456.57,21642.0
2023-06-22 15:55:00,456.47,456.69,455.64,455.84,31659.0,456.47,456.69,455.64,455.84,31659.0
2023-06-23 09:30:00,455.13,455.35,453.78,455.14,6945.0,455.13,455.35,453.78,455.14,6945.0
2023-06-23 09:35:00,454.87,454.87,453.48,453.48,4139.0,454.87,454.87,453.48,453.48,4139.0
2023-06-23 09:40:00,453.68,455.04,453.65,453.8,2637.0,453.68,455.04,453.65,453.8,2637.0
2023-06-23 09:45:00,453.35,453.43,453.11,453.2,1664.0,453.35,453.43,453.11,453.2,1664.0
2023-06-23 09:50:00,453.35,454.75,453.34,454.75,1849.0,453.35,454.75,453.34,454.75,1849.0
2023-06-23 09:55:00,454.33,454.92,454.0,454.61,5998.0,454.33,454.92,454.0,454.61,5998.0
2023-06-23 10:00:00,454.98,456.06,454.97,455.97,2871.0,454.98,456.06,454.97,455.97,2871.0
2023-06-23 10:05:00,455.94,455.94,455.19,455.45,4375.0,455.94,455.94,455.19,455.45,4375.0
2023-06-23 10:10:00,455.1,455.13,454.42,454.45,2500.0,455.1,455.13,454.42,454.45,2500.0
2023-06-23 10:15:00,454.41,455.17,454.41,454.82,2951.0,454.41,455.17,454.41,454.82,2951.0
2023-06-23 10:20:00,455.07,455.66,455.07,455.66,4325.0,455.07,455.66,455.07,455.66,4325.0
2023-06-23 10:25:00,455.56,455.86,455.14,455.85,2654.0,455.56,455.86,455.14,455.85,2654.0
2023-06-23 10:30:00,455.98,456.1,455.66,455.66,3200.0,455.98,456.1,455.66,455.66,3200.0
2023-06-23 10:35:00,455.95,455.95,455.19,455.56,3616.0,455.95,455.95,455.19,455.56,3616.0
2023-06-23 10:40:00,455.59,455.59,454.73,454.85,3750.0,455.59,455.59,454.73,454.85,3750.0
2023-06-23 10:45:00,454.5,454.91,454.39,454.91,1700.0,454.5,454.91,454.39,454.91,1700.0
2023-06-23 10:50:00,455.2,456.86,455.2,456.86,2475.0,455.2,456.86,455.2,456.86,2475.0
2023-06-23 10:55:00,456.57,456.57,456.2,456.57,1950.0,456.57,456.57,456.2,456.57,1950.0
2023-06-23 11:00:00,456.78,456.89,456.51,456.89,900.0,456.78,456.89,456.51,456.89,900.0
2023-06-23 11:05:00,456.61,456.84,456.38,456.84,2154.0,456.61,456.84,456.38,456.84,2154.0
2023-06-23 11:10:00,457.11,457.3,456.41,456.43,3340.0,457.11,457.3,456.41,456.43,3340.0
2023-06-23 11:15:00,456.5,456.5,455.66,455.95,2429.0,456.5,456.5,455.66,455.95,2429.0
2023-06-23 11:20:00,455.67,455.76,455.26,455.31,1600.0,455.67,455.76,455.26,455.31,1600.0
2023-06-23 11:25:00,454.8,455.41,454.61,455.23,3200.0,454.8,455.41,454.61,455.23,3200.0
2023-06-23 11:30:00,455.22,455.22,454.36,454.88,2821.0,455.22,455.22,454.36,454.88,2821.0
2023-06-23 11:35:00,454.42,454.99,454.31,454.99,1500.0,454.42,454.99,454.31,454.99,1500.0
2023-06-23 11:40:00,455.05,455.23,454.86,454.87,3020.0,455.05,455.23,454.86,454.87,3020.0
2023-06-23 11:45:00,454.87,454.87,454.4,454.65,2100.0,454.87,454.87,454.4,454.65,2100.0
2023-06-23 11:50:00,454.54,454.87,454.45,454.87,800.0,454.54,454.87,454.45,454.87,800.0
2023-06-23 11:55:00,455.05,455.07,454.72,454.73,1300.0,455.05,455.07,454.72,454.73,1300.0
2023-06-23 12:00:00,454.8,455.13,454.8,455.03,1100.0,454.8,455.13,454.8,455.03,1100.0
2023-06-23 12:05:00,455.21,455.84,455.13,455.74,1501.0,455.21,455.84,455.13,455.74,1501.0
2023-06-23 12:10:00,455.74,455.74,455.21,455.62,1988.0,455.74,455.74,455.21,455.62,1988.0
2023-06-23 12:15:00,456.01,456.23,455.79,456.15,1859.0,456.01,456.23,455.79,456.15,1859.0
2023-06-23 12:20:00,456.19,456.25,455.75,455.85,1531.0,456.19,456.25,455.75,455.85,1531.0
2023-06-23 12:25:00,455.97,455.97,455.43,455.59,1100.0,455.97,455.97,455.43,455.59,1100.0
2023-06-23 12:30:00,455.57,455.8,455.42,455.8,2300.0,455.57,455.8,455.42,455.8,2300.0
2023-06-23 12:35:00,455.83,455.86,455.46,455.78,1002.0,455.83,455.86,455.46,455.78,1002.0
2023-06-23 12:40:00,455.75,456.12,455.75,455.89,1310.0,455.75,456.12,455.75,455.89,1310.0
2023-06-23 12:45:00,455.86,455.86,455.43,455.64,1100.0,455.86,455.86,455.43,455.64,1100.0
2023-06-23 12:50:00,455.48,455.58,455.44,455.56,1002.0,455.48,455.58,455.44,455.56,1002.0
2023-06-23 12:55:00,455.56,455.92,455.39,455.47,1300.0,455.56,455.92,455.39,455.47,1300.0
2023-06-23 13:00:00,455.76,455.82,455.5,455.61,1000.0,455.76,455.82,455.5,455.61,1000.0
2023-06-23 13:05:00,455.61,455.61,455.21,455.39,780.0,455.61,455.61,455.21,455.39,780.0
2023-06-23 13:10:00,455.4,455.4,455.15,455.22,1731.0,455.4,455.4,455.15,455.22,1731.0
2023-06-23 13:15:00,455.07,455.09,454.77,454.98,1200.0,455.07,455.09,454.77,454.98,1200.0
2023-06-23 13:20:00,455.12,455.23,455.12,455.23,300.0,455.12,455.23,455.12,455.23,300.0
2023-06-23 13:25:00,455.34,455.47,455.15,455.39,2521.0,455.34,455.47,455.15,455.39,2521.0
2023-06-23 13:30:00,455.45,455.9,455.45,455.71,1400.0,455.45,455.9,455.45,455.71,1400.0
2023-06-23 13:35:00,455.81,456.12,455.8,455.92,2398.0,455.81,456.12,455.8,455.92,2398.0
2023-06-23 13:40:00,456.07,456.07,455.96,455.96,400.0,456.07,456.07,455.96,455.96,400.0
2023-06-23 13:45:00,455.83,455.97,455.71,455.71,1416.0,455.83,455.97,455.71,455.71,1416.0
2023-06-23 13:50:00,455.77,455.86,455.63,455.68,931.0,455.77,455.86,455.63,455.68,931.0
2023-06-23 13:55:00,455.65,456.16,455.59,456.07,1400.0,455.65,456.16,455.59,456.07,1400.0
2023-06-23 14:00:00,455.87,455.9,455.83,455.83,600.0,455.87,455.9,455.83,455.83,600.0
2023-06-23 14:05:00,455.51,455.77,455.48,455.56,1200.0,455.51,455.77,455.48,455.56,1200.0
2023-06-23 14:10:00,455.44,455.49,454.98,454.98,1900.0,455.44,455.49,454.98,454.98,1900.0
2023-06-23 14:15:00,454.86,455.48,454.86,455.47,1700.0,454.86,455.48,454.86,455.47,1700.0
2023-06-23 14:20:00,455.47,455.97,455.46,455.76,4241.0,455.47,455.97,455.46,455.76,4241.0
2023-06-23 14:25:00,455.75,455.75,455.41,455.66,1800.0,455.75,455.75,455.41,455.66,1800.0
2023-06-23 14:30:00,455.53,455.8,455.39,455.6,2038.0,455.53,455.8,455.39,455.6,2038.0
2023-06-23 14:35:00,455.49,455.54,454.96,454.97,1600.0,455.49,455.54,454.96,454.97,1600.0
2023-06-23 14:40:00,455.01,455.04,454.71,454.82,900.0,455.01,455.04,454.71,454.82,900.0
2023-06-23 14:45:00,454.65,454.68,454.26,454.31,2885.0,454.65,454.68,454.26,454.31,2885.0
2023-06-23 14:50:00,454.41,454.57,454.38,454.52,1649.0,454.41,454.57,454.38,454.52,1649.0
2023-06-23 14:55:00,454.72,455.37,454.63,454.93,2217.0,454.72,455.37,454.63,454.93,2217.0
2023-06-23 15:00:00,454.84,454.98,454.66,454.93,1800.0,454.84,454.98,454.66,454.93,1800.0
2023-06-23 15:05:00,455.06,455.29,455.03,455.05,2718.0,455.06,455.29,455.03,455.05,2718.0
2023-06-23 15:10:00,455.22,455.36,454.46,454.46,1793.0,455.22,455.36,454.46,454.46,1793.0
2023-06-23 15:15:00,454.38,454.83,454.38,454.67,1802.0,454.38,454.83,454.38,454.67,1802.0
2023-06-23 15:20:00,454.66,454.69,454.01,454.12,2300.0,454.66,454.69,454.01,454.12,2300.0
2023-06-23 15:25:00,454.22,454.7,454.22,454.42,900.0,454.22,454.7,454.22,454.42,900.0
2023-06-23 15:30:00,454.19,454.25,453.66,453.74,3200.0,454.19,454.25,453.66,453.74,3200.0
2023-06-23 15:35:00,453.68,453.73,453.09,453.61,4300.0,453.68,453.73,453.09,453.61,4300.0
2023-06-23 15:40:00,453.6,453.77,453.51,453.74,2250.0,453.6,453.77,453.51,453.74,2250.0
2023-06-23 15:45:00,453.73,454.16,453.54,453.69,4456.0,453.73,454.16,453.54,453.69,4456.0
2023-06-23 15:50:00,453.54,455.04,453.34,454.6,18152.0,453.54,455.04,453.34,454.6,18152.0
2023-06-23 15:55:00,454.71,454.71,453.16,453.39,21889.0,454.71,454.71,453.16,453.39,21889.0
2023-06-26 09:30:00,455.13,455.96,454.39,454.39,5543.0,455.13,455.96,454.39,454.39,5543.0
2023-06-26 09:35:00,454.57,454.63,452.82,453.0,1331.0,454.57,454.63,452.82,453.0,1331.0
2023-06-26 09:40:00,454.0,455.0,454.0,455.0,1880.0,454.0,455.0,454.0,455.0,1880.0
2023-06-26 09:45:00,454.93,456.79,454.92,456.61,3807.0,454.93,456.79,454.92,456.61,3807.0
2023-06-26 09:50:00,457.0,457.27,456.86,457.03,4200.0,457.0,457.27,456.86,457.03,4200.0
2023-06-26 09:55:00,456.91,458.5,456.9,458.11,1200.0,456.91,458.5,456.9,458.11,1200.0
2023-06-26 10:00:00,457.78,458.5,457.69,457.73,2399.0,457.78,458.5,457.69,457.73,2399.0
2023-06-26 10:05:00,457.34,458.35,457.32,457.77,1422.0,457.34,458.35,457.32,457.77,1422.0
2023-06-26 10:10:00,457.4,457.47,456.81,457.47,3550.0,457.4,457.47,456.81,457.47,3550.0
2023-06-26 10:15:00,457.57,458.0,457.45,457.45,606.0,457.57,458.0,457.45,457.45,606.0
2023-06-26 10:20:00,456.87,457.36,456.72,457.36,1400.0,456.87,457.36,456.72,457.36,1400.0
2023-06-26 10:25:00,457.22,457.83,456.83,457.83,1200.0,457.22,457.83,456.83,457.83,1200.0
2023-06-26 10:30:00,457.8,457.99,457.55,457.83,2928.0,457.8,457.99,457.55,457.83,2928.0
2023-06-26 10:35:00,457.62,457.62,456.27,456.27,900.0,457.62,457.62,456.27,456.27,900.0
2023-06-26 10:40:00,455.94,456.73,455.74,456.46,2812.0,455.94,456.73,455.74,456.46,2812.0
2023-06-26 10:45:00,456.72,457.93,456.71,457.64,1170.0,456.72,457.93,456.71,457.64,1170.0
2023-06-26 10:50:00,457.57,457.83,457.22,457.51,3038.0,457.57,457.83,457.22,457.51,3038.0
2023-06-26 10:55:00,457.62,457.78,456.96,457.24,3200.0,457.62,457.78,456.96,457.24,3200.0
2023-06-26 11:00:00,457.29,457.68,457.28,457.37,1678.0,457.29,457.68,457.28,457.37,1678.0
2023-06-26 11:05:00,457.09,457.13,456.96,457.13,701.0,457.09,457.13,456.96,457.13,701.0
2023-06-26 11:10:00,456.87,456.99,456.86,456.99,314.0,456.87,456.99,456.86,456.99,314.0
2023-06-26 11:15:00,456.99,458.18,456.74,458.18,4937.0,456.99,458.18,456.74,458.18,4937.0
2023-06-26 11:20:00,458.11,459.79,458.11,459.53,6326.0,458.11,459.79,458.11,459.53,6326.0
2023-06-26 11:25:00,459.44,459.56,458.72,458.77,4208.0,459.44,459.56,458.72,458.77,4208.0
2023-06-26 11:30:00,458.74,458.94,458.39,458.39,4005.0,458.74,458.94,458.39,458.39,4005.0
2023-06-26 11:35:00,458.53,458.55,457.92,457.92,2013.0,458.53,458.55,457.92,457.92,2013.0
2023-06-26 11:40:00,458.01,458.55,457.89,458.5,2175.0,458.01,458.55,457.89,458.5,2175.0
2023-06-26 11:45:00,458.49,459.42,458.49,459.42,3200.0,458.49,459.42,458.49,459.42,3200.0
2023-06-26 11:50:00,459.5,460.7,459.5,460.65,4808.0,459.5,460.7,459.5,460.65,4808.0
2023-06-26 11:55:00,460.5,460.95,460.5,460.82,2023.0,460.5,460.95,460.5,460.82,2023.0
2023-06-26 12:00:00,460.91,460.95,460.38,460.74,3005.0,460.91,460.95,460.38,460.74,3005.0
2023-06-26 12:05:00,460.84,460.9,460.14,460.15,4284.0,460.84,460.9,460.14,460.15,4284.0
2023-06-26 12:10:00,460.18,460.18,459.44,459.94,3410.0,460.18,460.18,459.44,459.94,3410.0
2023-06-26 12:15:00,459.97,460.69,459.85,460.53,2400.0,459.97,460.69,459.85,460.53,2400.0
2023-06-26 12:20:00,459.97,460.0,459.67,459.99,1300.0,459.97,460.0,459.67,459.99,1300.0
2023-06-26 12:25:00,459.91,460.2,459.67,460.2,1200.0,459.91,460.2,459.67,460.2,1200.0
2023-06-26 12:30:00,459.86,460.19,459.02,459.15,2804.0,459.86,460.19,459.02,459.15,2804.0
2023-06-26 12:35:00,459.34,459.71,459.34,459.43,3983.0,459.34,459.71,459.34,459.43,3983.0
2023-06-26 12:40:00,459.3,459.3,458.79,458.8,903.0,459.3,459.3,458.79,458.8,903.0
2023-06-26 12:45:00,458.95,460.64,458.92,460.64,3882.0,458.95,460.64,458.92,460.64,3882.0
2023-06-26 12:50:00,460.68,461.33,460.67,460.96,3500.0,460.68,461.33,460.67,460.96,3500.0
2023-06-26 12:55:00,461.03,461.55,460.78,461.46,2920.0,461.03,461.55,460.78,461.46,2920.0
2023-06-26 13:00:00,461.36,461.5,460.79,460.95,2841.0,461.36,461.5,460.79,460.95,2841.0
2023-06-26 13:05:00,460.93,462.2,460.79,462.2,4080.0,460.93,462.2,460.79,462.2,4080.0
2023-06-26 13:10:00,461.89,461.89,461.26,461.44,4600.0,461.89,461.89,461.26,461.44,4600.0
2023-06-26 13:15:00,461.55,462.12,461.55,462.1,1300.0,461.55,462.12,461.55,462.1,1300.0
2023-06-26 13:20:00,461.9,462.25,461.71,461.86,5181.0,461.9,462.25,461.71,461.86,5181.0
2023-06-26 13:25:00,461.78,461.96,461.65,461.81,700.0,461.78,461.96,461.65,461.81,700.0
2023-06-26 13:30:00,461.81,461.82,461.64,461.75,1000.0,461.81,461.82,461.64,461.75,1000.0
2023-06-26 13:35:00,461.69,461.81,461.39,461.52,5649.0,461.69,461.81,461.39,461.52,5649.0
2023-06-26 13:40:00,461.63,462.25,461.36,462.25,3377.0,461.63,462.25,461.36,462.25,3377.0
2023-06-26 13:45:00,462.27,463.3,462.09,463.18,11272.0,462.27,463.3,462.09,463.18,11272.0
2023-06-26 13:50:00,462.85,462.96,462.41,462.5,2809.0,462.85,462.96,462.41,462.5,2809.0
2023-06-26 13:55:00,462.7,462.7,461.6,461.63,2522.0,462.7,462.7,461.6,461.63,2522.0
2023-06-26 14:00:00,461.83,462.94,461.74,462.84,2990.0,461.83,462.94,461.74,462.84,2990.0
2023-06-26 14:05:00,462.87,462.87,462.1,462.11,1841.0,462.87,462.87,462.1,462.11,1841.0
2023-06-26 14:10:00,461.8,461.82,461.3,461.73,2000.0,461.8,461.82,461.3,461.73,2000.0
2023-06-26 14:15:00,461.98,462.4,461.95,462.05,1179.0,461.98,462.4,461.95,462.05,1179.0
2023-06-26 14:20:00,462.07,462.42,461.89,462.05,1074.0,462.07,462.42,461.89,462.05,1074.0
2023-06-26 14:25:00,462.2,462.8,462.16,462.8,2100.0,462.2,462.8,462.16,462.8,2100.0
2023-06-26 14:30:00,462.73,463.05,462.69,462.92,1677.0,462.73,463.05,462.69,462.92,1677.0
2023-06-26 14:35:00,462.96,463.81,462.91,463.81,3600.0,462.96,463.81,462.91,463.81,3600.0
2023-06-26 14:40:00,463.5,463.94,463.5,463.58,3724.0,463.5,463.94,463.5,463.58,3724.0
2023-06-26 14:45:00,463.32,464.11,463.27,464.11,2645.0,463.32,464.11,463.27,464.11,2645.0
2023-06-26 14:50:00,464.16,464.24,463.44,463.58,3061.0,464.16,464.24,463.44,463.58,3061.0
2023-06-26 14:55:00,463.6,463.61,463.2,463.52,2750.0,463.6,463.61,463.2,463.52,2750.0
2023-06-26 15:00:00,463.65,464.03,463.44,463.59,4200.0,463.65,464.03,463.44,463.59,4200.0
2023-06-26 15:05:00,463.54,463.82,463.49,463.61,2305.0,463.54,463.82,463.49,463.61,2305.0
2023-06-26 15:10:00,463.66,464.67,463.65,464.67,2925.0,463.66,464.67,463.65,464.67,2925.0
2023-06-26 15:15:00,464.54,465.0,464.38,464.95,3434.0,464.54,465.0,464.38,464.95,3434.0
2023-06-26 15:20:00,464.87,464.96,464.37,464.87,6322.0,464.87,464.96,464.37,464.87,6322.0
2023-06-26 15:25:00,464.74,465.08,464.72,464.91,5204.0,464.74,465.08,464.72,464.91,5204.0
2023-06-26 15:30:00,464.88,465.27,464.71,464.99,6169.0,464.88,465.27,464.71,464.99,6169.0
2023-06-26 15:35:00,464.7,464.74,464.04,464.38,4984.0,464.7,464.74,464.04,464.38,4984.0
2023-06-26 15:40:00,464.31,465.12,464.19,465.02,8066.0,464.31,465.12,464.19,465.02,8066.0
2023-06-26 15:45:00,464.96,465.57,464.72,465.57,20993.0,464.96,465.57,464.72,465.57,20993.0
2023-06-26 15:50:00,465.36,465.65,464.82,464.84,17428.0,465.36,465.65,464.82,464.84,17428.0
2023-06-26 15:55:00,464.81,465.05,463.4,463.56,43919.0,464.81,465.05,463.4,463.56,43919.0
2023-06-27 09:30:00,462.63,462.65,458.58,459.6,23962.0,462.63,462.65,458.58,459.6,23962.0
2023-06-27 09:35:00,459.59,459.88,457.05,459.81,16415.0,459.59,459.88,457.05,459.81,16415.0
2023-06-27 09:40:00,459.18,460.0,459.18,459.44,2508.0,459.18,460.0,459.18,459.44,2508.0
2023-06-27 09:45:00,459.94,459.94,456.52,456.52,5530.0,459.94,459.94,456.52,456.52,5530.0
2023-06-27 09:50:00,456.31,457.29,455.8,456.86,10202.0,456.31,457.29,455.8,456.86,10202.0
2023-06-27 09:55:00,456.82,456.82,454.07,455.07,9377.0,456.82,456.82,454.07,455.07,9377.0
2023-06-27 10:00:00,455.47,456.1,454.45,455.64,7160.0,455.47,456.1,454.45,455.64,7160.0
2023-06-27 10:05:00,455.44,456.07,454.75,455.21,7032.0,455.44,456.07,454.75,455.21,7032.0
2023-06-27 10:10:00,455.16,456.22,454.36,456.0,7505.0,455.16,456.22,454.36,456.0,7505.0
2023-06-27 10:15:00,456.01,456.36,455.72,456.36,3495.0,456.01,456.36,455.72,456.36,3495.0
2023-06-27 10:20:00,456.48,457.37,456.46,457.27,3360.0,456.48,457.37,456.46,457.27,3360.0
2023-06-27 10:25:00,457.7,457.7,456.68,457.21,2050.0,457.7,457.7,456.68,457.21,2050.0
2023-06-27 10:30:00,457.37,457.78,456.78,457.26,3704.0,457.37,457.78,456.78,457.26,3704.0
2023-06-27 10:35:00,457.31,457.88,457.16,457.88,4487.0,457.31,457.88,457.16,457.88,4487.0
2023-06-27 10:40:00,457.71,457.96,456.63,457.22,6610.0,457.71,457.96,456.63,457.22,6610.0
2023-06-27 10:45:00,457.22,457.61,456.96,456.96,2678.0,457.22,457.61,456.96,456.96,2678.0
2023-06-27 10:50:00,456.73,457.24,456.67,457.15,3460.0,456.73,457.24,456.67,457.15,3460.0
2023-06-27 10:55:00,456.84,457.28,456.29,456.44,4758.0,456.84,457.28,456.29,456.44,4758.0
2023-06-27 11:00:00,456.45,456.74,455.61,455.79,4600.0,456.45,456.74,455.61,455.79,4600.0
2023-06-27 11:05:00,456.45,457.22,456.32,456.98,4400.0,456.45,457.22,456.32,456.98,4400.0
2023-06-27 11:10:00,456.88,456.89,456.32,456.38,3353.0,456.88,456.89,456.32,456.38,3353.0
2023-06-27 11:15:00,456.47,456.61,456.14,456.14,1637.0,456.47,456.61,456.14,456.14,1637.0
2023-06-27 11:20:00,455.98,455.98,455.33,455.39,1600.0,455.98,455.98,455.33,455.39,1600.0
2023-06-27 11:25:00,455.18,455.54,454.48,455.3,4988.0,455.18,455.54,454.48,455.3,4988.0
2023-06-27 11:30:00,455.17,456.13,455.11,456.06,7443.0,455.17,456.13,455.11,456.06,7443.0
2023-06-27 11:35:00,456.16,456.49,455.82,456.42,3800.0,456.16,456.49,455.82,456.42,3800.0
2023-06-27 11:40:00,456.19,456.35,455.88,456.18,1687.0,456.19,456.35,455.88,456.18,1687.0
2023-06-27 11:45:00,456.21,456.5,455.94,456.14,2808.0,456.21,456.5,455.94,456.14,2808.0
2023-06-27 11:50:00,456.03,456.15,455.59,455.8,2500.0,456.03,456.15,455.59,455.8,2500.0
2023-06-27 11:55:00,455.71,456.55,455.6,456.2,2266.0,455.71,456.55,455.6,456.2,2266.0
2023-06-27 12:00:00,456.49,457.17,456.49,457.0,2050.0,456.49,457.17,456.49,457.0,2050.0
2023-06-27 12:05:00,457.24,457.5,456.89,457.0,6099.0,457.24,457.5,456.89,457.0,6099.0
2023-06-27 12:10:00,456.98,456.98,456.0,456.0,8761.0,456.98,456.98,456.0,456.0,8761.0
2023-06-27 12:15:00,456.23,457.08,456.17,456.97,5414.0,456.23,457.08,456.17,456.97,5414.0
2023-06-27 12:20:00,456.96,457.09,456.6,456.97,3987.0,456.96,457.09,456.6,456.97,3987.0
2023-06-27 12:25:00,457.0,457.0,456.51,456.51,5158.0,457.0,457.0,456.51,456.51,5158.0
2023-06-27 12:30:00,456.85,457.75,456.85,457.37,3700.0,456.85,457.75,456.85,457.37,3700.0
2023-06-27 12:35:00,457.3,458.44,456.95,458.18,10396.0,457.3,458.44,456.95,458.18,10396.0
2023-06-27 12:40:00,458.19,458.48,457.19,457.77,5679.0,458.19,458.48,457.19,457.77,5679.0
2023-06-27 12:45:00,457.8,457.99,456.99,457.21,7063.0,457.8,457.99,456.99,457.21,7063.0
2023-06-27 12:50:00,457.25,457.27,456.72,456.97,3748.0,457.25,457.27,456.72,456.97,3748.0
2023-06-27 12:55:00,456.83,457.33,456.83,457.15,1800.0,456.83,457.33,456.83,457.15,1800.0
2023-06-27 13:00:00,457.03,457.52,456.97,457.14,3990.0,457.03,457.52,456.97,457.14,3990.0
2023-06-27 13:05:00,457.08,457.1,456.49,456.56,8196.0,457.08,457.1,456.49,456.56,8196.0
2023-06-27 13:10:00,456.56,457.15,456.46,456.88,3660.0,456.56,457.15,456.46,456.88,3660.0
2023-06-27 13:15:00,457.24,457.48,457.03,457.37,3514.0,457.24,457.48,457.03,457.37,3514.0
2023-06-27 13:20:00,457.37,458.01,457.35,457.99,3100.0,457.37,458.01,457.35,457.99,3100.0
2023-06-27 13:25:00,457.71,457.81,457.28,457.65,3971.0,457.71,457.81,457.28,457.65,3971.0
2023-06-27 13:30:00,457.78,458.07,457.71,457.74,2024.0,457.78,458.07,457.71,457.74,2024.0
2023-06-27 13:35:00,457.61,457.61,457.33,457.37,1858.0,457.61,457.61,457.33,457.37,1858.0
2023-06-27 13:40:00,457.47,457.75,457.37,457.75,2650.0,457.47,457.75,457.37,457.75,2650.0
2023-06-27 13:45:00,457.48,458.14,457.43,458.02,4483.0,457.48,458.14,457.43,458.02,4483.0
2023-06-27 13:50:00,457.99,459.08,457.99,458.88,5281.0,457.99,459.08,457.99,458.88,5281.0
2023-06-27 13:55:00,458.83,458.94,458.29,458.94,2650.0,458.83,458.94,458.29,458.94,2650.0
2023-06-27 14:00:00,458.65,459.35,457.82,458.94,7308.0,458.65,459.35,457.82,458.94,7308.0
2023-06-27 14:05:00,459.07,459.19,458.62,458.62,3152.0,459.07,459.19,458.62,458.62,3152.0
2023-06-27 14:10:00,458.82,459.21,458.67,459.1,2810.0,458.82,459.21,458.67,459.1,2810.0
2023-06-27 14:15:00,459.06,459.98,459.05,459.97,4625.0,459.06,459.98,459.05,459.97,4625.0
2023-06-27 14:20:00,459.81,459.99,459.22,459.24,1699.0,459.81,459.99,459.22,459.24,1699.0
2023-06-27 14:25:00,459.37,459.53,458.76,459.53,4100.0,459.37,459.53,458.76,459.53,4100.0
2023-06-27 14:30:00,459.57,459.66,458.93,459.15,1495.0,459.57,459.66,458.93,459.15,1495.0
2023-06-27 14:35:00,459.07,459.28,458.53,458.53,1800.0,459.07,459.28,458.53,458.53,1800.0
2023-06-27 14:40:00,458.53,458.83,458.53,458.68,1693.0,458.53,458.83,458.53,458.68,1693.0
2023-06-27 14:45:00,458.68,459.68,458.68,459.65,5043.0,458.68,459.68,458.68,459.65,5043.0
2023-06-27 14:50:00,459.71,459.85,459.28,459.53,2004.0,459.71,459.85,459.28,459.53,2004.0
2023-06-27 14:55:00,459.34,459.99,459.34,459.99,2320.0,459.34,459.99,459.34,459.99,2320.0
2023-06-27 15:00:00,459.89,460.04,459.6,459.69,2938.0,459.89,460.04,459.6,459.69,2938.0
2023-06-27 15:05:00,459.85,460.04,459.66,459.93,1700.0,459.85,460.04,459.66,459.93,1700.0
2023-06-27 15:10:00,459.81,460.15,459.63,460.15,3329.0,459.81,460.15,459.63,460.15,3329.0
2023-06-27 15:15:00,460.03,460.7,459.91,460.41,3800.0,460.03,460.7,459.91,460.41,3800.0
2023-06-27 15:20:00,460.56,461.15,460.39,461.1,3200.0,460.56,461.15,460.39,461.1,3200.0
2023-06-27 15:25:00,461.15,461.73,461.14,461.62,5157.0,461.15,461.73,461.14,461.62,5157.0
2023-06-27 15:30:00,461.6,461.77,460.99,461.7,7574.0,461.6,461.77,460.99,461.7,7574.0
2023-06-27 15:35:00,461.66,461.7,461.25,461.7,5462.0,461.66,461.7,461.25,461.7,5462.0
2023-06-27 15:40:00,461.81,462.35,461.74,462.24,12826.0,461.81,462.35,461.74,462.24,12826.0
2023-06-27 15:45:00,462.45,462.89,462.1,462.55,9116.0,462.45,462.89,462.1,462.55,9116.0
2023-06-27 15:50:00,462.21,462.66,461.83,461.95,19115.0,462.21,462.66,461.83,461.95,19115.0
2023-06-27 15:55:00,462.1,462.56,461.89,462.21,39623.0,462.1,462.56,461.89,462.21,39623.0
2023-06-28 09:30:00,462.37,463.52,458.76,459.8,18151.0,462.37,463.52,458.76,459.8,18151.0
2023-06-28 09:35:00,459.65,460.25,458.54,458.54,8806.0,459.65,460.25,458.54,458.54,8806.0
2023-06-28 09:40:00,458.81,460.48,458.68,460.12,4676.0,458.81,460.48,458.68,460.12,4676.0
2023-06-28 09:45:00,460.11,460.11,458.54,458.74,13297.0,460.11,460.11,458.54,458.74,13297.0
2023-06-28 09:50:00,458.46,458.46,456.72,457.1,46714.0,458.46,458.46,456.72,457.1,46714.0
2023-06-28 09:55:00,457.15,458.42,456.99,458.32,5500.0,457.15,458.42,456.99,458.32,5500.0
2023-06-28 10:00:00,458.41,459.31,458.37,458.37,1600.0,458.41,459.31,458.37,458.37,1600.0
2023-06-28 10:05:00,458.37,458.37,457.86,457.89,3993.0,458.37,458.37,457.86,457.89,3993.0
2023-06-28 10:10:00,457.86,458.04,457.16,457.17,5038.0,457.86,458.04,457.16,457.17,5038.0
2023-06-28 10:15:00,457.17,457.33,456.74,457.19,4101.0,457.17,457.33,456.74,457.19,4101.0
2023-06-28 10:20:00,457.23,457.44,456.59,456.67,7267.0,457.23,457.44,456.59,456.67,7267.0
2023-06-28 10:25:00,456.67,457.31,456.55,457.23,4648.0,456.67,457.31,456.55,457.23,4648.0
2023-06-28 10:30:00,457.24,457.69,456.79,456.79,4755.0,457.24,457.69,456.79,456.79,4755.0
2023-06-28 10:35:00,456.88,458.07,456.88,458.07,19209.0,456.88,458.07,456.88,458.07,19209.0
2023-06-28 10:40:00,458.1,458.18,457.42,457.6,7522.0,458.1,458.18,457.42,457.6,7522.0
2023-06-28 10:45:00,457.42,458.2,457.36,457.78,6024.0,457.42,458.2,457.36,457.78,6024.0
2023-06-28 10:50:00,457.8,458.22,457.59,457.91,12789.0,457.8,458.22,457.59,457.91,12789.0
2023-06-28 10:55:00,458.0,458.63,457.69,458.54,44490.0,458.0,458.63,457.69,458.54,44490.0
2023-06-28 11:00:00,458.45,458.55,457.34,457.58,5658.0,458.45,458.55,457.34,457.58,5658.0
2023-06-28 11:05:00,457.67,457.96,457.32,457.33,2927.0,457.67,457.96,457.32,457.33,2927.0
2023-06-28 11:10:00,457.47,458.02,457.28,457.76,17241.0,457.47,458.02,457.28,457.76,17241.0
2023-06-28 11:15:00,457.86,458.26,457.8,458.18,2600.0,457.86,458.26,457.8,458.18,2600.0
2023-06-28 11:20:00,458.03,458.03,457.26,457.66,5331.0,458.03,458.03,457.26,457.66,5331.0
2023-06-28 11:25:00,457.59,457.64,457.39,457.62,2813.0,457.59,457.64,457.39,457.62,2813.0
2023-06-28 11:30:00,457.72,458.12,457.36,457.56,5100.0,457.72,458.12,457.36,457.56,5100.0
2023-06-28 11:35:00,457.56,458.17,457.55,458.09,3565.0,457.56,458.17,457.55,458.09,3565.0
2023-06-28 11:40:00,458.17,459.02,458.05,458.78,5680.0,458.17,459.02,458.05,458.78,5680.0
2023-06-28 11:45:00,458.77,458.97,458.63,458.69,6081.0,458.77,458.97,458.63,458.69,6081.0
2023-06-28 11:50:00,458.59,458.59,457.81,458.53,5154.0,458.59,458.59,457.81,458.53,5154.0
2023-06-28 11:55:00,458.16,458.16,458.02,458.1,651.0,458.16,458.16,458.02,458.1,651.0
2023-06-28 12:00:00,458.45,458.45,457.77,458.03,1446.0,458.45,458.45,457.77,458.03,1446.0
2023-06-28 12:05:00,458.12,458.24,458.12,458.16,500.0,458.12,458.24,458.12,458.16,500.0
2023-06-28 12:10:00,458.35,458.68,458.35,458.38,1100.0,458.35,458.68,458.35,458.38,1100.0
2023-06-28 12:15:00,458.47,458.65,458.4,458.4,614.0,458.47,458.65,458.4,458.4,614.0
2023-06-28 12:20:00,458.49,458.67,458.28,458.29,1000.0,458.49,458.67,458.28,458.29,1000.0
2023-06-28 12:25:00,458.36,458.37,457.75,458.05,2269.0,458.36,458.37,457.75,458.05,2269.0
2023-06-28 12:30:00,458.11,458.31,457.63,457.79,6837.0,458.11,458.31,457.63,457.79,6837.0
2023-06-28 12:35:00,458.19,458.19,457.82,457.82,3500.0,458.19,458.19,457.82,457.82,3500.0
2023-06-28 12:40:00,457.91,458.0,457.53,457.53,7798.0,457.91,458.0,457.53,457.53,7798.0
2023-06-28 12:45:00,457.59,457.88,457.58,457.78,1700.0,457.59,457.88,457.58,457.78,1700.0
2023-06-28 12:50:00,457.5,457.68,457.26,457.26,1020.0,457.5,457.68,457.26,457.26,1020.0
2023-06-28 12:55:00,457.26,457.26,456.86,456.91,900.0,457.26,457.26,456.86,456.91,900.0
2023-06-28 13:00:00,456.96,456.96,456.52,456.92,3679.0,456.96,456.96,456.52,456.92,3679.0
2023-06-28 13:05:00,456.99,457.27,456.9,456.99,1727.0,456.99,457.27,456.9,456.99,1727.0
2023-06-28 13:10:00,457.0,457.3,456.85,457.0,11000.0,457.0,457.3,456.85,457.0,11000.0
2023-06-28 13:15:00,456.94,457.09,456.93,456.94,1327.0,456.94,457.09,456.93,456.94,1327.0
2023-06-28 13:20:00,456.93,457.4,456.78,457.22,4095.0,456.93,457.4,456.78,457.22,4095.0
2023-06-28 13:25:00,457.5,457.57,457.16,457.56,2821.0,457.5,457.57,457.16,457.56,2821.0
2023-06-28 13:30:00,457.57,458.29,457.38,457.84,5901.0,457.57,458.29,457.38,457.84,5901.0
2023-06-28 13:35:00,457.95,458.07,457.76,458.07,3198.0,457.95,458.07,457.76,458.07,3198.0
2023-06-28 13:40:00,458.11,458.51,458.11,458.5,1491.0,458.11,458.51,458.11,458.5,1491.0
2023-06-28 13:45:00,458.26,458.44,458.03,458.1,3304.0,458.26,458.44,458.03,458.1,3304.0
2023-06-28 13:50:00,458.0,458.15,457.62,457.69,8124.0,458.0,458.15,457.62,457.69,8124.0
2023-06-28 13:55:00,457.78,458.34,457.63,458.34,3820.0,457.78,458.34,457.63,458.34,3820.0
2023-06-28 14:00:00,458.39,458.62,458.27,458.62,1200.0,458.39,458.62,458.27,458.62,1200.0
2023-06-28 14:05:00,458.46,458.87,458.46,458.87,665.0,458.46,458.87,458.46,458.87,665.0
2023-06-28 14:10:00,458.72,458.85,458.68,458.72,2831.0,458.72,458.85,458.68,458.72,2831.0
2023-06-28 14:15:00,458.77,459.55,458.71,459.39,4759.0,458.77,459.55,458.71,459.39,4759.0
2023-06-28 14:20:00,459.34,460.01,459.16,459.89,2216.0,459.34,460.01,459.16,459.89,2216.0
2023-06-28 14:25:00,459.87,459.87,459.62,459.64,1600.0,459.87,459.87,459.62,459.64,1600.0
2023-06-28 14:30:00,459.64,460.32,459.63,460.08,1933.0,459.64,460.32,459.63,460.08,1933.0
2023-06-28 14:35:00,459.97,459.97,459.23,459.35,7389.0,459.97,459.97,459.23,459.35,7389.0
2023-06-28 14:40:00,459.47,459.72,459.47,459.68,2074.0,459.47,459.72,459.47,459.68,2074.0
2023-06-28 14:45:00,459.5,459.62,459.39,459.5,1271.0,459.5,459.62,459.39,459.5,1271.0
2023-06-28 14:50:00,459.5,459.5,458.78,458.83,1203.0,459.5,459.5,458.78,458.83,1203.0
2023-06-28 14:55:00,458.83,459.23,458.59,459.23,3261.0,458.83,459.23,458.59,459.23,3261.0
2023-06-28 15:00:00,459.22,459.3,459.13,459.13,400.0,459.22,459.3,459.13,459.13,400.0
2023-06-28 15:05:00,459.12,459.43,458.67,459.25,11728.0,459.12,459.43,458.67,459.25,11728.0
2023-06-28 15:10:00,459.2,459.32,458.99,459.0,1403.0,459.2,459.32,458.99,459.0,1403.0
2023-06-28 15:15:00,458.94,459.75,458.94,459.75,3260.0,458.94,459.75,458.94,459.75,3260.0
2023-06-28 15:20:00,460.25,460.78,460.14,460.64,5168.0,460.25,460.78,460.14,460.64,5168.0
2023-06-28 15:25:00,460.88,461.09,460.46,460.88,3444.0,460.88,461.09,460.46,460.88,3444.0
2023-06-28 15:30:00,460.92,461.26,460.87,461.26,7284.0,460.92,461.26,460.87,461.26,7284.0
2023-06-28 15:35:00,461.14,461.17,460.79,461.02,4214.0,461.14,461.17,460.79,461.02,4214.0
2023-06-28 15:40:00,461.17,461.38,460.95,461.22,4884.0,461.17,461.38,460.95,461.22,4884.0
2023-06-28 15:45:00,461.24,461.48,461.21,461.43,8036.0,461.24,461.48,461.21,461.43,8036.0
2023-06-28 15:50:00,461.24,461.91,461.14,461.82,13484.0,461.24,461.91,461.14,461.82,13484.0
2023-06-28 15:55:00,461.88,462.26,461.51,462.19,31921.0,461.88,462.26,461.51,462.19,31921.0
2023-06-29 09:30:00,464.16,465.95,462.07,465.95,10119.0,464.16,465.95,462.07,465.95,10119.0
2023-06-29 09:35:00,465.96,465.96,464.5,465.45,5399.0,465.96,465.96,464.5,465.45,5399.0
2023-06-29 09:40:00,465.84,466.58,465.37,466.02,3690.0,465.84,466.58,465.37,466.02,3690.0
2023-06-29 09:45:00,466.22,466.95,465.71,466.65,4256.0,466.22,466.95,465.71,466.65,4256.0
2023-06-29 09:50:00,466.47,467.93,466.47,467.41,4051.0,466.47,467.93,466.47,467.41,4051.0
2023-06-29 09:55:00,467.63,468.25,466.64,468.12,13974.0,467.63,468.25,466.64,468.12,13974.0
2023-06-29 10:00:00,468.24,470.33,468.24,470.33,8289.0,468.24,470.33,468.24,470.33,8289.0
2023-06-29 10:05:00,470.3,471.04,469.13,469.28,5836.0,470.3,471.04,469.13,469.28,5836.0
2023-06-29 10:10:00,469.01,470.21,469.01,470.01,11244.0,469.01,470.21,469.01,470.01,11244.0
2023-06-29 10:15:00,470.24,470.7,469.56,469.65,4077.0,470.24,470.7,469.56,469.65,4077.0
2023-06-29 10:20:00,469.64,470.33,469.14,469.17,7503.0,469.64,470.33,469.14,469.17,7503.0
2023-06-29 10:25:00,469.0,469.0,467.84,468.64,4633.0,469.0,469.0,467.84,468.64,4633.0
2023-06-29 10:30:00,468.4,468.66,467.2,467.5,4260.0,468.4,468.66,467.2,467.5,4260.0
2023-06-29 10:35:00,467.66,468.23,467.13,467.44,3295.0,467.66,468.23,467.13,467.44,3295.0
2023-06-29 10:40:00,467.38,467.78,467.11,467.25,2574.0,467.38,467.78,467.11,467.25,2574.0
2023-06-29 10:45:00,467.46,468.08,467.04,467.73,5900.0,467.46,468.08,467.04,467.73,5900.0
2023-06-29 10:50:00,467.84,467.97,467.14,467.42,3950.0,467.84,467.97,467.14,467.42,3950.0
2023-06-29 10:55:00,467.52,467.9,467.24,467.55,1650.0,467.52,467.9,467.24,467.55,1650.0
2023-06-29 11:00:00,467.79,467.79,466.1,466.45,3550.0,467.79,467.79,466.1,466.45,3550.0
2023-06-29 11:05:00,466.77,467.3,466.77,467.0,1800.0,466.77,467.3,466.77,467.0,1800.0
2023-06-29 11:10:00,467.0,467.88,467.0,467.82,4022.0,467.0,467.88,467.0,467.82,4022.0
2023-06-29 11:15:00,467.71,467.98,467.31,467.85,1100.0,467.71,467.98,467.31,467.85,1100.0
2023-06-29 11:20:00,467.84,468.13,467.74,467.79,2418.0,467.84,468.13,467.74,467.79,2418.0
2023-06-29 11:25:00,467.78,467.84,467.14,467.81,4310.0,467.78,467.84,467.14,467.81,4310.0
2023-06-29 11:30:00,467.52,467.77,467.28,467.48,3560.0,467.52,467.77,467.28,467.48,3560.0
2023-06-29 11:35:00,467.49,467.68,467.44,467.47,500.0,467.49,467.68,467.44,467.47,500.0
2023-06-29 11:40:00,467.73,467.78,467.24,467.24,1457.0,467.73,467.78,467.24,467.24,1457.0
2023-06-29 11:45:00,467.58,467.58,467.39,467.41,1035.0,467.58,467.58,467.39,467.41,1035.0
2023-06-29 11:50:00,467.42,468.41,467.42,468.2,1860.0,467.42,468.41,467.42,468.2,1860.0
2023-06-29 11:55:00,468.23,468.23,467.57,467.71,3000.0,468.23,468.23,467.57,467.71,3000.0
2023-06-29 12:00:00,467.85,468.09,467.44,467.67,3900.0,467.85,468.09,467.44,467.67,3900.0
2023-06-29 12:05:00,467.81,467.81,466.8,466.8,4250.0,467.81,467.81,466.8,466.8,4250.0
2023-06-29 12:10:00,466.58,466.81,465.88,466.55,3727.0,466.58,466.81,465.88,466.55,3727.0
2023-06-29 12:15:00,466.85,467.0,466.83,467.0,600.0,466.85,467.0,466.83,467.0,600.0
2023-06-29 12:20:00,467.08,467.15,466.72,467.13,6707.0,467.08,467.15,466.72,467.13,6707.0
2023-06-29 12:25:00,467.13,467.13,466.81,466.81,902.0,467.13,467.13,466.81,466.81,902.0
2023-06-29 12:30:00,466.86,467.23,466.54,467.04,4112.0,466.86,467.23,466.54,467.04,4112.0
2023-06-29 12:35:00,467.17,467.17,467.04,467.04,230.0,467.17,467.17,467.04,467.04,230.0
2023-06-29 12:40:00,467.22,467.25,466.93,466.96,800.0,467.22,467.25,466.93,466.96,800.0
2023-06-29 12:45:00,467.02,467.12,466.92,467.12,1686.0,467.02,467.12,466.92,467.12,1686.0
2023-06-29 12:50:00,467.07,467.07,466.88,466.89,1070.0,467.07,467.07,466.88,466.89,1070.0
2023-06-29 12:55:00,466.63,466.63,465.25,465.4,2100.0,466.63,466.63,465.25,465.4,2100.0
2023-06-29 13:00:00,465.5,465.5,465.18,465.3,700.0,465.5,465.5,465.18,465.3,700.0
2023-06-29 13:05:00,465.16,465.16,464.4,464.61,3039.0,465.16,465.16,464.4,464.61,3039.0
2023-06-29 13:10:00,464.5,464.94,464.45,464.94,2218.0,464.5,464.94,464.45,464.94,2218.0
2023-06-29 13:15:00,464.81,464.81,464.78,464.78,200.0,464.81,464.81,464.78,464.78,200.0
2023-06-29 13:20:00,464.81,464.81,464.57,464.57,600.0,464.81,464.81,464.57,464.57,600.0
2023-06-29 13:25:00,464.63,464.63,464.4,464.4,800.0,464.63,464.63,464.4,464.4,800.0
2023-06-29 13:30:00,464.38,464.38,463.87,463.92,1470.0,464.38,464.38,463.87,463.92,1470.0
2023-06-29 13:35:00,464.01,464.5,463.91,464.5,2810.0,464.01,464.5,463.91,464.5,2810.0
2023-06-29 13:40:00,464.49,464.64,464.12,464.27,1000.0,464.49,464.64,464.12,464.27,1000.0
2023-06-29 13:45:00,463.92,464.22,463.81,463.98,1286.0,463.92,464.22,463.81,463.98,1286.0
2023-06-29 13:50:00,464.0,464.19,463.99,464.19,400.0,464.0,464.19,463.99,464.19,400.0
2023-06-29 13:55:00,464.44,464.44,463.86,463.86,1000.0,464.44,464.44,463.86,463.86,1000.0
2023-06-29 14:00:00,463.89,463.89,463.67,463.78,600.0,463.89,463.89,463.67,463.78,600.0
2023-06-29 14:05:00,463.92,463.92,463.57,463.62,1300.0,463.92,463.92,463.57,463.62,1300.0
2023-06-29 14:10:00,463.77,464.01,463.77,463.79,1170.0,463.77,464.01,463.77,463.79,1170.0
2023-06-29 14:15:00,464.17,464.42,464.17,464.17,1300.0,464.17,464.42,464.17,464.17,1300.0
2023-06-29 14:20:00,464.16,465.18,463.85,464.73,2500.0,464.16,465.18,463.85,464.73,2500.0
2023-06-29 14:25:00,464.94,465.57,464.83,465.56,2094.0,464.94,465.57,464.83,465.56,2094.0
2023-06-29 14:30:00,465.39,465.51,465.39,465.51,356.0,465.39,465.51,465.39,465.51,356.0
2023-06-29 14:35:00,465.54,465.54,464.82,465.26,2400.0,465.54,465.54,464.82,465.26,2400.0
2023-06-29 14:40:00,464.94,464.95,464.67,464.81,2413.0,464.94,464.95,464.67,464.81,2413.0
2023-06-29 14:45:00,464.9,465.3,464.9,465.3,2300.0,464.9,465.3,464.9,465.3,2300.0
2023-06-29 14:50:00,465.31,465.38,465.06,465.1,950.0,465.31,465.38,465.06,465.1,950.0
2023-06-29 14:55:00,465.04,465.2,464.92,465.07,2400.0,465.04,465.2,464.92,465.07,2400.0
2023-06-29 15:00:00,465.21,465.54,465.06,465.54,800.0,465.21,465.54,465.06,465.54,800.0
2023-06-29 15:05:00,465.32,465.93,465.23,465.93,2784.0,465.32,465.93,465.23,465.93,2784.0
2023-06-29 15:10:00,466.07,466.13,465.11,465.25,13449.0,466.07,466.13,465.11,465.25,13449.0
2023-06-29 15:15:00,465.11,465.25,464.79,464.98,2150.0,465.11,465.25,464.79,464.98,2150.0
2023-06-29 15:20:00,464.94,466.21,464.91,465.69,8175.0,464.94,466.21,464.91,465.69,8175.0
2023-06-29 15:25:00,465.84,466.28,465.75,465.75,3300.0,465.84,466.28,465.75,465.75,3300.0
2023-06-29 15:30:00,465.89,465.94,465.45,465.94,2056.0,465.89,465.94,465.45,465.94,2056.0
2023-06-29 15:35:00,465.58,465.61,465.12,465.28,4067.0,465.58,465.61,465.12,465.28,4067.0
2023-06-29 15:40:00,465.17,465.29,464.99,465.29,3131.0,465.17,465.29,464.99,465.29,3131.0
2023-06-29 15:45:00,465.12,465.26,464.93,464.97,4294.0,465.12,465.26,464.93,464.97,4294.0
2023-06-29 15:50:00,464.87,465.86,464.8,465.32,9806.0,464.87,465.86,464.8,465.32,9806.0
2023-06-29 15:55:00,465.24,465.62,464.56,465.1,20660.0,465.24,465.62,464.56,465.1,20660.0
2023-06-30 09:30:00,468.2,469.48,465.47,466.65,15381.0,468.2,469.48,465.47,466.65,15381.0
2023-06-30 09:35:00,466.17,468.25,465.99,468.24,6670.0,466.17,468.25,465.99,468.24,6670.0
2023-06-30 09:40:00,468.3,469.99,468.3,469.08,7445.0,468.3,469.99,468.3,469.08,7445.0
2023-06-30 09:45:00,469.1,470.93,468.96,470.43,8864.0,469.1,470.93,468.96,470.43,8864.0
2023-06-30 09:50:00,470.84,470.84,469.67,470.45,4310.0,470.84,470.84,469.67,470.45,4310.0
2023-06-30 09:55:00,470.16,470.21,469.46,469.47,5178.0,470.16,470.21,469.46,469.47,5178.0
2023-06-30 10:00:00,469.66,470.33,469.15,469.89,4134.0,469.66,470.33,469.15,469.89,4134.0
2023-06-30 10:05:00,470.07,471.05,470.05,471.05,4460.0,470.07,471.05,470.05,471.05,4460.0
2023-06-30 10:10:00,470.59,470.62,469.63,469.69,3304.0,470.59,470.62,469.63,469.69,3304.0
2023-06-30 10:15:00,469.91,471.03,469.91,471.03,1193.0,469.91,471.03,469.91,471.03,1193.0
2023-06-30 10:20:00,470.61,471.21,470.24,470.27,5617.0,470.61,471.21,470.24,470.27,5617.0
2023-06-30 10:25:00,470.09,470.85,469.84,470.71,1632.0,470.09,470.85,469.84,470.71,1632.0
2023-06-30 10:30:00,470.91,471.7,470.9,471.7,5156.0,470.91,471.7,470.9,471.7,5156.0
2023-06-30 10:35:00,471.39,471.39,470.59,470.81,3807.0,471.39,471.39,470.59,470.81,3807.0
2023-06-30 10:40:00,470.56,470.95,468.87,468.89,6004.0,470.56,470.95,468.87,468.89,6004.0
2023-06-30 10:45:00,468.87,469.25,468.06,468.26,5564.0,468.87,469.25,468.06,468.26,5564.0
2023-06-30 10:50:00,468.36,469.15,468.08,468.21,9766.0,468.36,469.15,468.08,468.21,9766.0
2023-06-30 10:55:00,468.57,468.6,468.07,468.35,5336.0,468.57,468.6,468.07,468.35,5336.0
2023-06-30 11:00:00,468.35,469.15,468.34,469.0,8096.0,468.35,469.15,468.34,469.0,8096.0
2023-06-30 11:05:00,468.9,470.74,468.9,470.47,4943.0,468.9,470.74,468.9,470.47,4943.0
2023-06-30 11:10:00,470.55,471.3,470.39,471.24,3083.0,470.55,471.3,470.39,471.24,3083.0
2023-06-30 11:15:00,471.16,471.98,470.82,471.42,4689.0,471.16,471.98,470.82,471.42,4689.0
2023-06-30 11:20:00,471.34,471.43,470.88,470.96,4685.0,471.34,471.43,470.88,470.96,4685.0
2023-06-30 11:25:00,470.77,470.97,470.24,470.97,4446.0,470.77,470.97,470.24,470.97,4446.0
2023-06-30 11:30:00,470.95,471.15,470.54,470.71,2462.0,470.95,471.15,470.54,470.71,2462.0
2023-06-30 11:35:00,470.6,470.69,469.62,469.62,1897.0,470.6,470.69,469.62,469.62,1897.0
2023-06-30 11:40:00,469.34,469.52,469.12,469.13,1748.0,469.34,469.52,469.12,469.13,1748.0
2023-06-30 11:45:00,469.32,469.32,468.97,469.1,2598.0,469.32,469.32,468.97,469.1,2598.0
2023-06-30 11:50:00,468.99,468.99,468.16,468.65,3797.0,468.99,468.99,468.16,468.65,3797.0
2023-06-30 11:55:00,468.64,468.78,468.4,468.4,1500.0,468.64,468.78,468.4,468.4,1500.0
2023-06-30 12:00:00,468.63,468.63,467.23,467.59,10683.0,468.63,468.63,467.23,467.59,10683.0
2023-06-30 12:05:00,467.77,468.43,467.77,468.22,3978.0,467.77,468.43,467.77,468.22,3978.0
2023-06-30 12:10:00,468.49,469.34,468.4,469.34,2227.0,468.49,469.34,468.4,469.34,2227.0
2023-06-30 12:15:00,469.16,470.0,468.95,469.84,4152.0,469.16,470.0,468.95,469.84,4152.0
2023-06-30 12:20:00,469.55,469.98,469.54,469.98,1305.0,469.55,469.98,469.54,469.98,1305.0
2023-06-30 12:25:00,469.8,470.47,469.77,470.47,1390.0,469.8,470.47,469.77,470.47,1390.0
2023-06-30 12:30:00,470.36,470.57,469.96,470.06,3591.0,470.36,470.57,469.96,470.06,3591.0
2023-06-30 12:35:00,470.15,470.33,469.88,469.97,2354.0,470.15,470.33,469.88,469.97,2354.0
2023-06-30 12:40:00,469.96,470.58,469.81,470.42,4116.0,469.96,470.58,469.81,470.42,4116.0
2023-06-30 12:45:00,470.43,470.64,469.73,469.87,2983.0,470.43,470.64,469.73,469.87,2983.0
2023-06-30 12:50:00,469.96,470.14,469.8,470.0,5145.0,469.96,470.14,469.8,470.0,5145.0
2023-06-30 12:55:00,470.12,470.4,470.05,470.34,2332.0,470.12,470.4,470.05,470.34,2332.0
2023-06-30 13:00:00,470.27,470.59,469.8,470.19,3914.0,470.27,470.59,469.8,470.19,3914.0
2023-06-30 13:05:00,470.15,470.32,470.15,470.28,1200.0,470.15,470.32,470.15,470.28,1200.0
2023-06-30 13:10:00,470.15,470.21,469.99,470.08,2716.0,470.15,470.21,469.99,470.08,2716.0
2023-06-30 13:15:00,470.21,470.78,470.21,470.78,1913.0,470.21,470.78,470.21,470.78,1913.0
2023-06-30 13:20:00,470.73,470.88,470.31,470.7,4802.0,470.73,470.88,470.31,470.7,4802.0
2023-06-30 13:25:00,470.75,471.2,470.66,471.15,2100.0,470.75,471.2,470.66,471.15,2100.0
2023-06-30 13:30:00,471.14,471.67,471.13,471.21,5095.0,471.14,471.67,471.13,471.21,5095.0
2023-06-30 13:35:00,471.1,471.28,471.01,471.11,4712.0,471.1,471.28,471.01,471.11,4712.0
2023-06-30 13:40:00,471.09,471.35,471.01,471.35,1254.0,471.09,471.35,471.01,471.35,1254.0
2023-06-30 13:45:00,470.95,471.19,470.95,471.19,1601.0,470.95,471.19,470.95,471.19,1601.0
2023-06-30 13:50:00,471.33,471.33,471.0,471.06,1553.0,471.33,471.33,471.0,471.06,1553.0
2023-06-30 13:55:00,471.13,471.43,471.09,471.39,1765.0,471.13,471.43,471.09,471.39,1765.0
2023-06-30 14:00:00,471.55,471.55,470.72,471.05,4660.0,471.55,471.55,470.72,471.05,4660.0
2023-06-30 14:05:00,470.79,471.19,470.46,471.02,2629.0,470.79,471.19,470.46,471.02,2629.0
2023-06-30 14:10:00,470.97,471.2,470.96,471.2,700.0,470.97,471.2,470.96,471.2,700.0
2023-06-30 14:15:00,471.24,471.41,470.92,470.97,1976.0,471.24,471.41,470.92,470.97,1976.0
2023-06-30 14:20:00,470.89,471.05,470.82,470.9,903.0,470.89,471.05,470.82,470.9,903.0
2023-06-30 14:25:00,470.75,471.25,470.75,471.07,2229.0,470.75,471.25,470.75,471.07,2229.0
2023-06-30 14:30:00,471.23,471.76,471.23,471.76,2214.0,471.23,471.76,471.23,471.76,2214.0
2023-06-30 14:35:00,471.95,472.54,471.95,472.1,3815.0,471.95,472.54,471.95,472.1,3815.0
2023-06-30 14:40:00,472.18,472.87,472.16,472.45,4688.0,472.18,472.87,472.16,472.45,4688.0
2023-06-30 14:45:00,472.47,472.64,472.4,472.64,2317.0,472.47,472.64,472.4,472.64,2317.0
2023-06-30 14:50:00,472.79,472.84,472.44,472.44,1726.0,472.79,472.84,472.44,472.44,1726.0
2023-06-30 14:55:00,472.43,472.5,471.8,471.96,3305.0,472.43,472.5,471.8,471.96,3305.0
2023-06-30 15:00:00,471.97,472.48,471.97,472.37,2621.0,471.97,472.48,471.97,472.37,2621.0
2023-06-30 15:05:00,472.47,472.72,472.13,472.23,2380.0,472.47,472.72,472.13,472.23,2380.0
2023-06-30 15:10:00,472.12,472.12,471.55,471.98,2940.0,472.12,472.12,471.55,471.98,2940.0
2023-06-30 15:15:00,472.02,472.47,472.02,472.04,3889.0,472.02,472.47,472.02,472.04,3889.0
2023-06-30 15:20:00,471.91,472.15,471.6,472.15,3162.0,471.91,472.15,471.6,472.15,3162.0
2023-06-30 15:25:00,472.04,472.73,472.04,472.55,2719.0,472.04,472.73,472.04,472.55,2719.0
2023-06-30 15:30:00,472.73,472.73,471.86,471.96,4363.0,472.73,472.73,471.86,471.96,4363.0
2023-06-30 15:35:00,472.07,472.1,471.47,471.66,6419.0,472.07,472.1,471.47,471.66,6419.0
2023-06-30 15:40:00,471.49,471.71,471.25,471.37,6818.0,471.49,471.71,471.25,471.37,6818.0
2023-06-30 15:45:00,471.5,471.94,471.42,471.52,7501.0,471.5,471.94,471.42,471.52,7501.0
2023-06-30 15:50:00,471.42,472.28,470.83,471.75,23250.0,471.42,472.28,470.83,471.75,23250.0
2023-06-30 15:55:00,471.94,472.33,470.47,470.52,46335.0,471.94,472.33,470.47,470.52,46335.0
2023-07-03 09:30:00,470.48,471.96,469.51,470.28,8874.0,470.48,471.96,469.51,470.28,8874.0
2023-07-03 09:35:00,470.63,473.71,470.63,473.17,5338.0,470.63,473.71,470.63,473.17,5338.0
2023-07-03 09:40:00,473.46,474.49,473.01,474.49,5159.0,473.46,474.49,473.01,474.49,5159.0
2023-07-03 09:45:00,474.1,474.78,473.57,473.74,5386.0,474.1,474.78,473.57,473.74,5386.0
2023-07-03 09:50:00,473.69,473.69,472.0,473.2,3636.0,473.69,473.69,472.0,473.2,3636.0
2023-07-03 09:55:00,473.48,474.25,473.47,473.89,3555.0,473.48,474.25,473.47,473.89,3555.0
2023-07-03 10:00:00,473.97,475.95,473.97,475.57,5400.0,473.97,475.95,473.97,475.57,5400.0
2023-07-03 10:05:00,475.63,476.8,475.63,476.5,6100.0,475.63,476.8,475.63,476.5,6100.0
2023-07-03 10:10:00,476.48,476.78,476.17,476.55,4210.0,476.48,476.78,476.17,476.55,4210.0
2023-07-03 10:15:00,476.94,477.37,476.34,476.75,7990.0,476.94,477.37,476.34,476.75,7990.0
2023-07-03 10:20:00,476.53,476.98,476.52,476.98,3901.0,476.53,476.98,476.52,476.98,3901.0
2023-07-03 10:25:00,476.95,477.59,476.85,477.47,6291.0,476.95,477.59,476.85,477.47,6291.0
2023-07-03 10:30:00,477.65,477.65,476.03,476.57,4100.0,477.65,477.65,476.03,476.57,4100.0
2023-07-03 10:35:00,476.7,476.71,475.52,475.73,3545.0,476.7,476.71,475.52,475.73,3545.0
2023-07-03 10:40:00,475.99,476.62,475.94,476.56,4750.0,475.99,476.62,475.94,476.56,4750.0
2023-07-03 10:45:00,476.61,476.61,475.65,476.12,5110.0,476.61,476.61,475.65,476.12,5110.0
2023-07-03 10:50:00,476.13,476.18,474.75,474.98,4321.0,476.13,476.18,474.75,474.98,4321.0
2023-07-03 10:55:00,474.74,475.57,474.57,475.57,4083.0,474.74,475.57,474.57,475.57,4083.0
2023-07-03 11:00:00,475.35,476.49,474.91,475.86,8770.0,475.35,476.49,474.91,475.86,8770.0
2023-07-03 11:05:00,475.9,476.22,475.81,476.03,3831.0,475.9,476.22,475.81,476.03,3831.0
2023-07-03 11:10:00,476.17,476.33,475.86,475.97,5135.0,476.17,476.33,475.86,475.97,5135.0
2023-07-03 11:15:00,475.87,475.87,475.23,475.47,3248.0,475.87,475.87,475.23,475.47,3248.0
2023-07-03 11:20:00,475.47,475.47,474.83,474.94,3402.0,475.47,475.47,474.83,474.94,3402.0
2023-07-03 11:25:00,474.77,474.82,474.45,474.67,6050.0,474.77,474.82,474.45,474.67,6050.0
2023-07-03 11:30:00,474.5,475.19,474.28,475.19,3341.0,474.5,475.19,474.28,475.19,3341.0
2023-07-03 11:35:00,475.15,475.6,475.0,475.54,2396.0,475.15,475.6,475.0,475.54,2396.0
2023-07-03 11:40:00,475.55,476.09,475.25,475.67,3300.0,475.55,476.09,475.25,475.67,3300.0
2023-07-03 11:45:00,475.66,476.44,475.66,476.05,1800.0,475.66,476.44,475.66,476.05,1800.0
2023-07-03 11:50:00,475.94,476.19,475.7,475.87,2620.0,475.94,476.19,475.7,475.87,2620.0
2023-07-03 11:55:00,475.74,475.85,475.05,475.06,3075.0,475.74,475.85,475.05,475.06,3075.0
2023-07-03 12:00:00,475.0,475.66,475.0,475.66,3100.0,475.0,475.66,475.0,475.66,3100.0
2023-07-03 12:05:00,475.68,475.68,475.2,475.33,1600.0,475.68,475.68,475.2,475.33,1600.0
2023-07-03 12:10:00,475.21,475.41,474.6,474.6,4011.0,475.21,475.41,474.6,474.6,4011.0
2023-07-03 12:15:00,474.6,474.86,474.55,474.82,2000.0,474.6,474.86,474.55,474.82,2000.0
2023-07-03 12:20:00,474.81,474.83,474.4,474.73,4083.0,474.81,474.83,474.4,474.73,4083.0
2023-07-03 12:25:00,474.55,475.08,474.48,474.63,4400.0,474.55,475.08,474.48,474.63,4400.0
2023-07-03 12:30:00,474.62,475.25,474.62,475.23,3600.0,474.62,475.25,474.62,475.23,3600.0
2023-07-03 12:35:00,475.24,475.47,475.18,475.26,2984.0,475.24,475.47,475.18,475.26,2984.0
2023-07-03 12:40:00,475.26,475.37,475.06,475.13,4708.0,475.26,475.37,475.06,475.13,4708.0
2023-07-03 12:45:00,475.24,475.81,475.24,475.47,6638.0,475.24,475.81,475.24,475.47,6638.0
2023-07-03 12:50:00,475.41,477.02,475.27,476.61,15824.0,475.41,477.02,475.27,476.61,15824.0
2023-07-03 12:55:00,476.8,477.82,476.8,477.13,15039.0,476.8,477.82,476.8,477.13,15039.0
2023-07-05 09:30:00,471.71,475.72,468.23,475.72,33121.0,471.71,475.72,468.23,475.72,33121.0
2023-07-05 09:35:00,475.85,477.24,472.94,472.94,7903.0,475.85,477.24,472.94,472.94,7903.0
2023-07-05 09:40:00,473.12,475.34,472.6,475.14,5644.0,473.12,475.34,472.6,475.14,5644.0
2023-07-05 09:45:00,475.59,475.59,474.46,474.46,3292.0,475.59,475.59,474.46,474.46,3292.0
2023-07-05 09:50:00,473.7,474.01,473.17,474.0,6553.0,473.7,474.01,473.17,474.0,6553.0
2023-07-05 09:55:00,473.29,473.4,472.08,473.15,2713.0,473.29,473.4,472.08,473.15,2713.0
2023-07-05 10:00:00,472.69,473.11,471.62,473.1,9263.0,472.69,473.11,471.62,473.1,9263.0
2023-07-05 10:05:00,473.17,474.0,472.87,473.87,4560.0,473.17,474.0,472.87,473.87,4560.0
2023-07-05 10:10:00,474.02,474.56,473.0,474.56,5201.0,474.02,474.56,473.0,474.56,5201.0
2023-07-05 10:15:00,474.87,475.21,474.41,475.04,4868.0,474.87,475.21,474.41,475.04,4868.0
2023-07-05 10:20:00,475.06,475.44,474.85,475.44,4993.0,475.06,475.44,474.85,475.44,4993.0
2023-07-05 10:25:00,475.66,476.47,475.51,476.47,5142.0,475.66,476.47,475.51,476.47,5142.0
2023-07-05 10:30:00,476.44,476.75,475.82,475.92,5310.0,476.44,476.75,475.82,475.92,5310.0
2023-07-05 10:35:00,475.95,476.3,475.73,476.19,5352.0,475.95,476.3,475.73,476.19,5352.0
2023-07-05 10:40:00,476.19,476.56,476.14,476.56,4268.0,476.19,476.56,476.14,476.56,4268.0
2023-07-05 10:45:00,476.63,476.65,475.83,476.0,5762.0,476.63,476.65,475.83,476.0,5762.0
2023-07-05 10:50:00,476.03,476.46,475.12,475.12,3238.0,476.03,476.46,475.12,475.12,3238.0
2023-07-05 10:55:00,475.07,475.47,474.2,475.47,2607.0,475.07,475.47,474.2,475.47,2607.0
2023-07-05 11:00:00,475.56,476.95,475.29,476.34,4379.0,475.56,476.95,475.29,476.34,4379.0
2023-07-05 11:05:00,476.21,476.26,475.97,475.98,1000.0,476.21,476.26,475.97,475.98,1000.0
2023-07-05 11:10:00,476.03,476.48,476.03,476.4,1100.0,476.03,476.48,476.03,476.4,1100.0
2023-07-05 11:15:00,476.5,476.5,475.77,475.89,2100.0,476.5,476.5,475.77,475.89,2100.0
2023-07-05 11:20:00,475.96,476.2,475.74,475.74,1200.0,475.96,476.2,475.74,475.74,1200.0
2023-07-05 11:25:00,475.73,475.76,475.37,475.53,3600.0,475.73,475.76,475.37,475.53,3600.0
2023-07-05 11:30:00,475.65,475.73,475.58,475.66,1100.0,475.65,475.73,475.58,475.66,1100.0
2023-07-05 11:35:00,475.99,475.99,474.53,474.94,3511.0,475.99,475.99,474.53,474.94,3511.0
2023-07-05 11:40:00,474.9,474.99,474.43,474.43,1237.0,474.9,474.99,474.43,474.43,1237.0
2023-07-05 11:45:00,474.42,474.42,473.49,473.49,14161.0,474.42,474.42,473.49,473.49,14161.0
2023-07-05 11:50:00,473.76,474.26,473.51,473.95,7680.0,473.76,474.26,473.51,473.95,7680.0
2023-07-05 11:55:00,473.96,474.29,473.78,474.22,1400.0,473.96,474.29,473.78,474.22,1400.0
2023-07-05 12:00:00,474.26,475.03,473.93,474.82,2385.0,474.26,475.03,473.93,474.82,2385.0
2023-07-05 12:05:00,474.87,474.87,474.0,474.63,4797.0,474.87,474.87,474.0,474.63,4797.0
2023-07-05 12:10:00,474.36,474.52,473.82,473.88,2200.0,474.36,474.52,473.82,473.88,2200.0
2023-07-05 12:15:00,473.77,473.92,473.6,473.87,1616.0,473.77,473.92,473.6,473.87,1616.0
2023-07-05 12:20:00,473.65,474.32,473.58,474.31,1100.0,473.65,474.32,473.58,474.31,1100.0
2023-07-05 12:25:00,474.21,474.21,473.84,473.86,932.0,474.21,474.21,473.84,473.86,932.0
2023-07-05 12:30:00,473.59,473.78,473.41,473.58,600.0,473.59,473.78,473.41,473.58,600.0
2023-07-05 12:35:00,473.65,473.97,473.09,473.38,3910.0,473.65,473.97,473.09,473.38,3910.0
2023-07-05 12:40:00,473.12,473.61,473.11,473.61,800.0,473.12,473.61,473.11,473.61,800.0
2023-07-05 12:45:00,473.46,474.06,473.45,474.06,1604.0,473.46,474.06,473.45,474.06,1604.0
2023-07-05 12:50:00,474.08,474.48,473.52,474.31,3227.0,474.08,474.48,473.52,474.31,3227.0
2023-07-05 12:55:00,474.27,474.32,474.05,474.06,1200.0,474.27,474.32,474.05,474.06,1200.0
2023-07-05 13:00:00,474.24,474.27,474.08,474.27,600.0,474.24,474.27,474.08,474.27,600.0
2023-07-05 13:05:00,474.12,474.77,474.11,474.2,1916.0,474.12,474.77,474.11,474.2,1916.0
2023-07-05 13:10:00,474.2,474.2,474.2,474.2,0.0,474.2,474.2,474.2,474.2,0.0
2023-07-05 13:15:00,474.44,475.13,474.43,474.97,1310.0,474.44,475.13,474.43,474.97,1310.0
2023-07-05 13:20:00,475.3,475.41,474.96,475.41,2469.0,475.3,475.41,474.96,475.41,2469.0
2023-07-05 13:25:00,475.49,475.71,475.32,475.36,1200.0,475.49,475.71,475.32,475.36,1200.0
2023-07-05 13:30:00,475.4,475.52,475.28,475.52,714.0,475.4,475.52,475.28,475.52,714.0
2023-07-05 13:35:00,475.55,475.55,475.12,475.21,1926.0,475.55,475.55,475.12,475.21,1926.0
2023-07-05 13:40:00,475.07,475.5,474.8,475.5,1830.0,475.07,475.5,474.8,475.5,1830.0
2023-07-05 13:45:00,475.75,475.95,475.56,475.95,2795.0,475.75,475.95,475.56,475.95,2795.0
2023-07-05 13:50:00,476.14,476.76,476.14,476.47,4487.0,476.14,476.76,476.14,476.47,4487.0
2023-07-05 13:55:00,476.61,476.85,476.47,476.83,900.0,476.61,476.85,476.47,476.83,900.0
2023-07-05 14:00:00,476.8,477.04,476.54,476.62,1805.0,476.8,477.04,476.54,476.62,1805.0
2023-07-05 14:05:00,476.61,476.61,475.62,476.04,8000.0,476.61,476.61,475.62,476.04,8000.0
2023-07-05 14:10:00,475.83,475.83,475.82,475.83,3393.0,475.83,475.83,475.82,475.83,3393.0
2023-07-05 14:15:00,475.89,475.89,475.53,475.73,900.0,475.89,475.89,475.53,475.73,900.0
2023-07-05 14:20:00,475.57,475.75,475.13,475.71,4097.0,475.57,475.75,475.13,475.71,4097.0
2023-07-05 14:25:00,475.73,476.0,475.63,475.63,1000.0,475.73,476.0,475.63,475.63,1000.0
2023-07-05 14:30:00,475.8,475.95,475.69,475.82,2297.0,475.8,475.95,475.69,475.82,2297.0
2023-07-05 14:35:00,475.69,476.12,475.39,476.12,1590.0,475.69,476.12,475.39,476.12,1590.0
2023-07-05 14:40:00,476.23,477.07,476.22,477.07,1600.0,476.23,477.07,476.22,477.07,1600.0
2023-07-05 14:45:00,476.98,478.2,476.94,477.68,7576.0,476.98,478.2,476.94,477.68,7576.0
2023-07-05 14:50:00,477.75,477.83,477.01,477.12,3235.0,477.75,477.83,477.01,477.12,3235.0
2023-07-05 14:55:00,477.16,477.32,476.77,477.11,2684.0,477.16,477.32,476.77,477.11,2684.0
2023-07-05 15:00:00,477.04,477.32,476.88,477.21,2750.0,477.04,477.32,476.88,477.21,2750.0
2023-07-05 15:05:00,477.21,477.45,476.75,476.75,2800.0,477.21,477.45,476.75,476.75,2800.0
2023-07-05 15:10:00,476.91,477.66,476.8,477.47,2325.0,476.91,477.66,476.8,477.47,2325.0
2023-07-05 15:15:00,477.69,478.42,477.46,478.02,5297.0,477.69,478.42,477.46,478.02,5297.0
2023-07-05 15:20:00,478.15,478.72,478.07,478.55,4756.0,478.15,478.72,478.07,478.55,4756.0
2023-07-05 15:25:00,478.6,478.77,478.16,478.6,2450.0,478.6,478.77,478.16,478.6,2450.0
2023-07-05 15:30:00,478.58,478.73,478.31,478.42,6080.0,478.58,478.73,478.31,478.42,6080.0
2023-07-05 15:35:00,478.38,478.59,477.97,478.26,10958.0,478.38,478.59,477.97,478.26,10958.0
2023-07-05 15:40:00,478.12,478.86,478.12,478.85,5153.0,478.12,478.86,478.12,478.85,5153.0
2023-07-05 15:45:00,478.65,479.22,478.48,479.18,6971.0,478.65,479.22,478.48,479.18,6971.0
2023-07-05 15:50:00,479.23,479.96,479.05,479.65,19265.0,479.23,479.96,479.05,479.65,19265.0
2023-07-05 15:55:00,479.9,480.56,479.69,479.83,24841.0,479.9,480.56,479.69,479.83,24841.0
2023-07-06 09:30:00,476.2,478.18,476.0,477.38,14712.0,476.2,478.18,476.0,477.38,14712.0
2023-07-06 09:35:00,477.95,479.06,477.94,479.02,1810.0,477.95,479.06,477.94,479.02,1810.0
2023-07-06 09:40:00,478.49,478.52,476.76,477.0,3786.0,478.49,478.52,476.76,477.0,3786.0
2023-07-06 09:45:00,476.99,477.08,475.66,476.54,7484.0,476.99,477.08,475.66,476.54,7484.0
2023-07-06 09:50:00,476.54,476.55,474.46,474.46,6094.0,476.54,476.55,474.46,474.46,6094.0
2023-07-06 09:55:00,474.63,475.8,474.63,474.92,3100.0,474.63,475.8,474.63,474.92,3100.0
2023-07-06 10:00:00,474.62,474.76,474.2,474.76,1820.0,474.62,474.76,474.2,474.76,1820.0
2023-07-06 10:05:00,474.67,474.67,473.47,473.48,3631.0,474.67,474.67,473.47,473.48,3631.0
2023-07-06 10:10:00,473.53,474.47,473.53,473.95,2860.0,473.53,474.47,473.53,473.95,2860.0
2023-07-06 10:15:00,473.98,473.98,473.46,473.7,3300.0,473.98,473.98,473.46,473.7,3300.0
2023-07-06 10:20:00,473.65,473.76,472.55,473.0,2546.0,473.65,473.76,472.55,473.0,2546.0
2023-07-06 10:25:00,472.64,473.31,472.3,473.29,3576.0,472.64,473.31,472.3,473.29,3576.0
2023-07-06 10:30:00,473.23,473.27,472.66,472.92,4690.0,473.23,473.27,472.66,472.92,4690.0
2023-07-06 10:35:00,473.08,473.18,472.5,473.14,2752.0,473.08,473.18,472.5,473.14,2752.0
2023-07-06 10:40:00,473.02,473.74,473.02,473.74,2798.0,473.02,473.74,473.02,473.74,2798.0
2023-07-06 10:45:00,474.77,475.61,474.68,475.43,4586.0,474.77,475.61,474.68,475.43,4586.0
2023-07-06 10:50:00,475.53,476.32,475.09,476.32,9179.0,475.53,476.32,475.09,476.32,9179.0
2023-07-06 10:55:00,476.52,476.96,476.21,476.21,2050.0,476.52,476.96,476.21,476.21,2050.0
2023-07-06 11:00:00,476.24,476.24,475.07,475.22,4600.0,476.24,476.24,475.07,475.22,4600.0
2023-07-06 11:05:00,475.17,476.07,475.17,475.67,2543.0,475.17,476.07,475.17,475.67,2543.0
2023-07-06 11:10:00,475.79,476.37,475.68,476.07,3800.0,475.79,476.37,475.68,476.07,3800.0
2023-07-06 11:15:00,475.94,476.05,475.75,475.78,3200.0,475.94,476.05,475.75,475.78,3200.0
2023-07-06 11:20:00,475.89,476.09,475.61,475.97,1613.0,475.89,476.09,475.61,475.97,1613.0
2023-07-06 11:25:00,475.81,475.82,475.23,475.51,2200.0,475.81,475.82,475.23,475.51,2200.0
2023-07-06 11:30:00,475.62,476.06,475.49,475.5,2950.0,475.62,476.06,475.49,475.5,2950.0
2023-07-06 11:35:00,475.7,475.7,475.22,475.24,2983.0,475.7,475.7,475.22,475.24,2983.0
2023-07-06 11:40:00,475.25,476.06,475.25,476.0,600.0,475.25,476.06,475.25,476.0,600.0
2023-07-06 11:45:00,476.0,476.13,475.61,475.66,5176.0,476.0,476.13,475.61,475.66,5176.0
2023-07-06 11:50:00,475.59,476.03,475.34,475.86,1125.0,475.59,476.03,475.34,475.86,1125.0
2023-07-06 11:55:00,475.71,476.37,475.51,475.93,2182.0,475.71,476.37,475.51,475.93,2182.0
2023-07-06 12:00:00,475.76,475.76,475.18,475.18,600.0,475.76,475.76,475.18,475.18,600.0
2023-07-06 12:05:00,475.27,475.28,474.76,474.89,700.0,475.27,475.28,474.76,474.89,700.0
2023-07-06 12:10:00,474.93,475.11,474.56,474.56,1999.0,474.93,475.11,474.56,474.56,1999.0
2023-07-06 12:15:00,474.5,475.07,474.5,474.96,2012.0,474.5,475.07,474.5,474.96,2012.0
2023-07-06 12:20:00,474.9,476.13,474.88,476.13,2000.0,474.9,476.13,474.88,476.13,2000.0
2023-07-06 12:25:00,476.31,476.39,476.3,476.39,862.0,476.31,476.39,476.3,476.39,862.0
2023-07-06 12:30:00,476.45,476.45,475.22,475.26,3940.0,476.45,476.45,475.22,475.26,3940.0
2023-07-06 12:35:00,475.09,475.09,474.53,474.67,1649.0,475.09,475.09,474.53,474.67,1649.0
2023-07-06 12:40:00,474.56,474.6,474.37,474.37,730.0,474.56,474.6,474.37,474.37,730.0
2023-07-06 12:45:00,474.45,474.69,474.25,474.61,2900.0,474.45,474.69,474.25,474.61,2900.0
2023-07-06 12:50:00,474.72,475.15,474.54,474.96,3300.0,474.72,475.15,474.54,474.96,3300.0
2023-07-06 12:55:00,474.98,474.98,474.33,474.33,1100.0,474.98,474.98,474.33,474.33,1100.0
2023-07-06 13:00:00,474.54,474.65,474.16,474.65,1598.0,474.54,474.65,474.16,474.65,1598.0
2023-07-06 13:05:00,474.69,475.4,474.64,475.16,2245.0,474.69,475.4,474.64,475.16,2245.0
2023-07-06 13:10:00,475.19,475.4,475.02,475.3,2109.0,475.19,475.4,475.02,475.3,2109.0
2023-07-06 13:15:00,475.12,475.34,474.95,474.99,912.0,475.12,475.34,474.95,474.99,912.0
2023-07-06 13:20:00,474.72,475.2,474.72,475.16,3506.0,474.72,475.2,474.72,475.16,3506.0
2023-07-06 13:25:00,475.02,475.02,474.51,474.61,1134.0,475.02,475.02,474.51,474.61,1134.0
2023-07-06 13:30:00,474.31,474.36,473.72,473.75,2500.0,474.31,474.36,473.72,473.75,2500.0
2023-07-06 13:35:00,473.7,474.15,473.7,474.14,1500.0,473.7,474.15,473.7,474.14,1500.0
2023-07-06 13:40:00,473.96,474.16,473.79,473.8,1400.0,473.96,474.16,473.79,473.8,1400.0
2023-07-06 13:45:00,473.81,473.82,473.52,473.52,400.0,473.81,473.82,473.52,473.52,400.0
2023-07-06 13:50:00,473.53,473.67,473.33,473.33,3050.0,473.53,473.67,473.33,473.33,3050.0
2023-07-06 13:55:00,473.22,473.66,473.22,473.41,900.0,473.22,473.66,473.22,473.41,900.0
2023-07-06 14:00:00,473.18,473.31,473.07,473.14,1696.0,473.18,473.31,473.07,473.14,1696.0
2023-07-06 14:05:00,473.25,473.89,473.25,473.88,3300.0,473.25,473.89,473.25,473.88,3300.0
2023-07-06 14:10:00,473.73,473.73,473.0,473.0,2790.0,473.73,473.73,473.0,473.0,2790.0
2023-07-06 14:15:00,472.77,472.82,472.62,472.63,900.0,472.77,472.82,472.62,472.63,900.0
2023-07-06 14:20:00,472.89,473.15,472.87,473.04,1200.0,472.89,473.15,472.87,473.04,1200.0
2023-07-06 14:25:00,473.13,473.13,472.2,472.46,3597.0,473.13,473.13,472.2,472.46,3597.0
2023-07-06 14:30:00,472.27,472.76,472.16,472.47,2389.0,472.27,472.76,472.16,472.47,2389.0
2023-07-06 14:35:00,472.42,472.68,472.42,472.64,600.0,472.42,472.68,472.42,472.64,600.0
2023-07-06 14:40:00,472.61,472.63,472.11,472.55,2200.0,472.61,472.63,472.11,472.55,2200.0
2023-07-06 14:45:00,472.66,473.36,472.66,473.23,2367.0,472.66,473.36,472.66,473.23,2367.0
2023-07-06 14:50:00,473.23,473.23,472.56,472.98,3200.0,473.23,473.23,472.56,472.98,3200.0
2023-07-06 14:55:00,473.05,473.11,472.76,473.11,1654.0,473.05,473.11,472.76,473.11,1654.0
2023-07-06 15:00:00,472.99,473.15,472.77,473.1,1732.0,472.99,473.15,472.77,473.1,1732.0
2023-07-06 15:05:00,472.93,473.06,472.76,472.93,2846.0,472.93,473.06,472.76,472.93,2846.0
2023-07-06 15:10:00,473.25,473.25,472.7,472.7,2470.0,473.25,473.25,472.7,472.7,2470.0
2023-07-06 15:15:00,472.83,472.83,472.27,472.29,2555.0,472.83,472.83,472.27,472.29,2555.0
2023-07-06 15:20:00,472.45,472.83,472.34,472.51,2100.0,472.45,472.83,472.34,472.51,2100.0
2023-07-06 15:25:00,472.58,472.58,471.71,471.95,4832.0,472.58,472.58,471.71,471.95,4832.0
2023-07-06 15:30:00,471.97,472.11,471.36,471.58,2336.0,471.97,472.11,471.36,471.58,2336.0
2023-07-06 15:35:00,471.52,471.69,471.16,471.2,2752.0,471.52,471.69,471.16,471.2,2752.0
2023-07-06 15:40:00,471.23,471.25,471.02,471.24,2500.0,471.23,471.25,471.02,471.24,2500.0
2023-07-06 15:45:00,471.25,471.25,470.69,470.95,12577.0,471.25,471.25,470.69,470.95,12577.0
2023-07-06 15:50:00,470.8,470.89,470.09,470.1,16176.0,470.8,470.89,470.09,470.1,16176.0
2023-07-06 15:55:00,470.04,470.94,470.0,470.7,24542.0,470.04,470.94,470.0,470.7,24542.0
2023-07-07 09:30:00,471.25,472.08,468.23,472.07,7359.0,471.25,472.08,468.23,472.07,7359.0
2023-07-07 09:35:00,472.19,473.54,471.46,473.16,6301.0,472.19,473.54,471.46,473.16,6301.0
2023-07-07 09:40:00,473.25,473.25,471.92,471.99,1561.0,473.25,473.25,471.92,471.99,1561.0
2023-07-07 09:45:00,471.67,472.28,471.43,472.24,3519.0,471.67,472.28,471.43,472.24,3519.0
2023-07-07 09:50:00,472.29,472.62,472.11,472.15,1400.0,472.29,472.62,472.11,472.15,1400.0
2023-07-07 09:55:00,472.16,472.5,472.15,472.16,600.0,472.16,472.5,472.15,472.16,600.0
2023-07-07 10:00:00,472.42,473.57,472.42,473.4,2550.0,472.42,473.57,472.42,473.4,2550.0
2023-07-07 10:05:00,473.4,473.79,472.86,472.86,1700.0,473.4,473.79,472.86,472.86,1700.0
2023-07-07 10:10:00,472.87,473.04,471.86,471.87,3211.0,472.87,473.04,471.86,471.87,3211.0
2023-07-07 10:15:00,472.02,472.1,471.81,471.81,1581.0,472.02,472.1,471.81,471.81,1581.0
2023-07-07 10:20:00,472.06,473.01,472.06,473.01,1410.0,472.06,473.01,472.06,473.01,1410.0
2023-07-07 10:25:00,472.51,473.35,472.51,473.24,1825.0,472.51,473.35,472.51,473.24,1825.0
2023-07-07 10:30:00,473.07,473.07,472.28,472.4,1247.0,473.07,473.07,472.28,472.4,1247.0
2023-07-07 10:35:00,472.43,472.71,472.34,472.34,1000.0,472.43,472.71,472.34,472.34,1000.0
2023-07-07 10:40:00,472.46,473.81,472.45,473.81,2464.0,472.46,473.81,472.45,473.81,2464.0
2023-07-07 10:45:00,473.86,474.4,473.08,473.17,4862.0,473.86,474.4,473.08,473.17,4862.0
2023-07-07 10:50:00,473.12,473.69,473.12,473.5,1000.0,473.12,473.69,473.12,473.5,1000.0
2023-07-07 10:55:00,473.54,473.54,473.02,473.37,2129.0,473.54,473.54,473.02,473.37,2129.0
2023-07-07 11:00:00,473.58,473.63,473.35,473.54,1800.0,473.58,473.63,473.35,473.54,1800.0
2023-07-07 11:05:00,473.46,473.46,472.93,473.04,2900.0,473.46,473.46,472.93,473.04,2900.0
2023-07-07 11:10:00,472.99,472.99,472.79,472.79,600.0,472.99,472.99,472.79,472.79,600.0
2023-07-07 11:15:00,472.99,473.32,472.91,473.32,1796.0,472.99,473.32,472.91,473.32,1796.0
2023-07-07 11:20:00,473.37,473.5,473.29,473.5,1600.0,473.37,473.5,473.29,473.5,1600.0
2023-07-07 11:25:00,473.35,473.58,473.01,473.12,3745.0,473.35,473.58,473.01,473.12,3745.0
2023-07-07 11:30:00,473.13,473.55,473.02,473.46,2861.0,473.13,473.55,473.02,473.46,2861.0
2023-07-07 11:35:00,473.48,473.58,473.3,473.33,3230.0,473.48,473.58,473.3,473.33,3230.0
2023-07-07 11:40:00,473.12,474.25,473.11,474.25,7476.0,473.12,474.25,473.11,474.25,7476.0
2023-07-07 11:45:00,474.27,474.54,474.11,474.36,3363.0,474.27,474.54,474.11,474.36,3363.0
2023-07-07 11:50:00,474.35,474.4,473.52,473.53,2000.0,474.35,474.4,473.52,473.53,2000.0
2023-07-07 11:55:00,473.74,474.25,473.74,474.24,689.0,473.74,474.25,473.74,474.24,689.0
2023-07-07 12:00:00,473.92,474.01,473.54,473.87,2433.0,473.92,474.01,473.54,473.87,2433.0
2023-07-07 12:05:00,473.83,474.13,473.73,473.73,1891.0,473.83,474.13,473.73,473.73,1891.0
2023-07-07 12:10:00,473.81,474.08,473.76,474.08,700.0,473.81,474.08,473.76,474.08,700.0
2023-07-07 12:15:00,474.09,474.74,474.02,474.61,4186.0,474.09,474.74,474.02,474.61,4186.0
2023-07-07 12:20:00,474.9,475.32,474.9,475.0,2193.0,474.9,475.32,474.9,475.0,2193.0
2023-07-07 12:25:00,474.84,474.95,474.47,474.59,1600.0,474.84,474.95,474.47,474.59,1600.0
2023-07-07 12:30:00,474.77,474.77,474.49,474.51,700.0,474.77,474.77,474.49,474.51,700.0
2023-07-07 12:35:00,474.81,475.62,474.81,475.62,3410.0,474.81,475.62,474.81,475.62,3410.0
2023-07-07 12:40:00,475.68,475.68,475.11,475.65,1100.0,475.68,475.68,475.11,475.65,1100.0
2023-07-07 12:45:00,475.74,476.0,475.43,475.51,2196.0,475.74,476.0,475.43,475.51,2196.0
2023-07-07 12:50:00,475.53,475.53,475.01,475.29,1316.0,475.53,475.53,475.01,475.29,1316.0
2023-07-07 12:55:00,475.23,475.23,474.48,474.49,2700.0,475.23,475.23,474.48,474.49,2700.0
2023-07-07 13:00:00,474.73,475.57,474.73,475.57,2900.0,474.73,475.57,474.73,475.57,2900.0
2023-07-07 13:05:00,475.72,475.99,475.5,475.59,2768.0,475.72,475.99,475.5,475.59,2768.0
2023-07-07 13:10:00,475.51,475.59,475.26,475.35,1200.0,475.51,475.59,475.26,475.35,1200.0
2023-07-07 13:15:00,475.25,475.46,475.08,475.18,800.0,475.25,475.46,475.08,475.18,800.0
2023-07-07 13:20:00,475.08,475.28,474.93,475.06,1000.0,475.08,475.28,474.93,475.06,1000.0
2023-07-07 13:25:00,475.04,475.1,474.77,474.77,1647.0,475.04,475.1,474.77,474.77,1647.0
2023-07-07 13:30:00,474.49,474.53,474.19,474.46,970.0,474.49,474.53,474.19,474.46,970.0
2023-07-07 13:35:00,474.48,474.63,474.13,474.13,1484.0,474.48,474.63,474.13,474.13,1484.0
2023-07-07 13:40:00,474.14,474.44,474.1,474.1,1300.0,474.14,474.44,474.1,474.1,1300.0
2023-07-07 13:45:00,473.92,474.03,473.75,473.81,1100.0,473.92,474.03,473.75,473.81,1100.0
2023-07-07 13:50:00,474.02,474.35,473.8,474.35,3228.0,474.02,474.35,473.8,474.35,3228.0
2023-07-07 13:55:00,474.42,474.46,473.97,473.98,2500.0,474.42,474.46,473.97,473.98,2500.0
2023-07-07 14:00:00,474.1,474.1,473.59,473.59,1660.0,474.1,474.1,473.59,473.59,1660.0
2023-07-07 14:05:00,473.87,474.04,473.8,474.04,1560.0,473.87,474.04,473.8,474.04,1560.0
2023-07-07 14:10:00,474.38,474.38,473.87,473.87,1200.0,474.38,474.38,473.87,473.87,1200.0
2023-07-07 14:15:00,473.75,473.88,473.61,473.76,3100.0,473.75,473.88,473.61,473.76,3100.0
2023-07-07 14:20:00,473.65,473.86,473.43,473.52,3011.0,473.65,473.86,473.43,473.52,3011.0
2023-07-07 14:25:00,473.72,473.99,473.07,473.99,4578.0,473.72,473.99,473.07,473.99,4578.0
2023-07-07 14:30:00,474.33,474.33,473.82,474.14,600.0,474.33,474.33,473.82,474.14,600.0
2023-07-07 14:35:00,474.14,474.14,473.54,473.85,2715.0,474.14,474.14,473.54,473.85,2715.0
2023-07-07 14:40:00,473.69,473.74,473.54,473.54,1000.0,473.69,473.74,473.54,473.54,1000.0
2023-07-07 14:45:00,473.21,473.65,473.12,473.12,1600.0,473.21,473.65,473.12,473.12,1600.0
2023-07-07 14:50:00,473.33,473.33,473.19,473.27,1838.0,473.33,473.33,473.19,473.27,1838.0
2023-07-07 14:55:00,473.33,473.67,473.18,473.53,1800.0,473.33,473.67,473.18,473.53,1800.0
2023-07-07 15:00:00,473.7,474.12,473.7,474.12,1800.0,473.7,474.12,473.7,474.12,1800.0
2023-07-07 15:05:00,474.26,474.36,473.43,473.43,3400.0,474.26,474.36,473.43,473.43,3400.0
2023-07-07 15:10:00,473.5,473.58,473.26,473.47,3470.0,473.5,473.58,473.26,473.47,3470.0
2023-07-07 15:15:00,473.5,473.5,473.0,473.19,3800.0,473.5,473.5,473.0,473.19,3800.0
2023-07-07 15:20:00,473.21,473.21,472.7,472.7,2430.0,473.21,473.21,472.7,472.7,2430.0
2023-07-07 15:25:00,472.66,473.2,472.64,473.2,3200.0,472.66,473.2,472.64,473.2,3200.0
2023-07-07 15:30:00,473.12,473.31,472.81,473.15,3100.0,473.12,473.31,472.81,473.15,3100.0
2023-07-07 15:35:00,473.28,473.42,472.35,472.49,6086.0,473.28,473.42,472.35,472.49,6086.0
2023-07-07 15:40:00,472.33,472.86,472.19,472.79,3300.0,472.33,472.86,472.19,472.79,3300.0
2023-07-07 15:45:00,472.68,472.89,472.27,472.58,5147.0,472.68,472.89,472.27,472.58,5147.0
2023-07-07 15:50:00,472.57,472.57,471.86,471.93,8420.0,472.57,472.57,471.86,471.93,8420.0
2023-07-07 15:55:00,471.8,472.25,471.35,471.7,18146.0,471.8,472.25,471.35,471.7,18146.0
2023-07-10 09:30:00,473.43,476.93,473.43,476.93,8972.0,473.43,476.93,473.43,476.93,8972.0
2023-07-10 09:35:00,475.62,477.18,475.12,477.0,6807.0,475.62,477.18,475.12,477.0,6807.0
2023-07-10 09:40:00,477.01,477.44,476.2,477.44,1100.0,477.01,477.44,476.2,477.44,1100.0
2023-07-10 09:45:00,476.72,477.91,476.66,477.58,4074.0,476.72,477.91,476.66,477.58,4074.0
2023-07-10 09:50:00,477.57,477.58,476.79,476.95,2770.0,477.57,477.58,476.79,476.95,2770.0
2023-07-10 09:55:00,477.29,478.89,476.9,478.74,4210.0,477.29,478.89,476.9,478.74,4210.0
2023-07-10 10:00:00,478.64,478.66,477.06,477.51,3630.0,478.64,478.66,477.06,477.51,3630.0
2023-07-10 10:05:00,477.14,477.14,475.52,475.8,2900.0,477.14,477.14,475.52,475.8,2900.0
2023-07-10 10:10:00,475.8,476.35,475.1,475.28,1857.0,475.8,476.35,475.1,475.28,1857.0
2023-07-10 10:15:00,475.55,475.64,474.51,474.94,4275.0,475.55,475.64,474.51,474.94,4275.0
2023-07-10 10:20:00,474.92,475.17,474.11,474.71,3440.0,474.92,475.17,474.11,474.71,3440.0
2023-07-10 10:25:00,474.54,474.55,473.97,474.48,2380.0,474.54,474.55,473.97,474.48,2380.0
2023-07-10 10:30:00,474.62,475.29,474.62,474.74,3200.0,474.62,475.29,474.62,474.74,3200.0
2023-07-10 10:35:00,475.06,476.37,475.05,475.71,4400.0,475.06,476.37,475.05,475.71,4400.0
2023-07-10 10:40:00,476.03,476.05,475.25,475.47,1000.0,476.03,476.05,475.25,475.47,1000.0
2023-07-10 10:45:00,474.91,475.36,474.75,475.32,1930.0,474.91,475.36,474.75,475.32,1930.0
2023-07-10 10:50:00,475.42,475.42,473.76,473.76,1825.0,475.42,475.42,473.76,473.76,1825.0
2023-07-10 10:55:00,474.02,474.57,473.97,474.3,3376.0,474.02,474.57,473.97,474.3,3376.0
2023-07-10 11:00:00,474.34,474.34,473.47,474.02,2420.0,474.34,474.34,473.47,474.02,2420.0
2023-07-10 11:05:00,473.59,473.64,473.13,473.18,1562.0,473.59,473.64,473.13,473.18,1562.0
2023-07-10 11:10:00,473.7,473.92,473.42,473.52,1603.0,473.7,473.92,473.42,473.52,1603.0
2023-07-10 11:15:00,473.75,474.92,473.75,474.24,1000.0,473.75,474.92,473.75,474.24,1000.0
2023-07-10 11:20:00,474.46,474.57,474.38,474.57,700.0,474.46,474.57,474.38,474.57,700.0
2023-07-10 11:25:00,474.51,474.69,474.21,474.42,1938.0,474.51,474.69,474.21,474.42,1938.0
2023-07-10 11:30:00,474.27,474.98,474.07,474.98,2772.0,474.27,474.98,474.07,474.98,2772.0
2023-07-10 11:35:00,475.13,475.54,475.0,475.3,2440.0,475.13,475.54,475.0,475.3,2440.0
2023-07-10 11:40:00,475.21,475.21,474.96,474.96,600.0,475.21,475.21,474.96,474.96,600.0
2023-07-10 11:45:00,474.97,475.7,474.75,475.7,2600.0,474.97,475.7,474.75,475.7,2600.0
2023-07-10 11:50:00,475.98,476.17,475.66,475.96,2369.0,475.98,476.17,475.66,475.96,2369.0
2023-07-10 11:55:00,475.96,476.88,475.86,476.71,3647.0,475.96,476.88,475.86,476.71,3647.0
2023-07-10 12:00:00,476.75,476.75,475.64,475.81,2700.0,476.75,476.75,475.64,475.81,2700.0
2023-07-10 12:05:00,475.81,475.81,475.22,475.22,1494.0,475.81,475.81,475.22,475.22,1494.0
2023-07-10 12:10:00,475.29,475.45,475.04,475.15,1200.0,475.29,475.45,475.04,475.15,1200.0
2023-07-10 12:15:00,475.22,475.7,475.22,475.7,1102.0,475.22,475.7,475.22,475.7,1102.0
2023-07-10 12:20:00,475.63,475.64,475.62,475.64,500.0,475.63,475.64,475.62,475.64,500.0
2023-07-10 12:25:00,475.57,475.63,475.35,475.36,903.0,475.57,475.63,475.35,475.36,903.0
2023-07-10 12:30:00,475.54,476.0,474.85,476.0,2979.0,475.54,476.0,474.85,476.0,2979.0
2023-07-10 12:35:00,475.74,476.02,475.64,475.92,1302.0,475.74,476.02,475.64,475.92,1302.0
2023-07-10 12:40:00,475.88,475.93,475.63,475.93,1200.0,475.88,475.93,475.63,475.93,1200.0
2023-07-10 12:45:00,475.95,476.54,475.8,476.12,1610.0,475.95,476.54,475.8,476.12,1610.0
2023-07-10 12:50:00,476.11,476.32,475.99,476.08,2736.0,476.11,476.32,475.99,476.08,2736.0
2023-07-10 12:55:00,476.05,476.18,475.72,476.01,1880.0,476.05,476.18,475.72,476.01,1880.0
2023-07-10 13:00:00,475.87,476.1,475.87,476.1,2665.0,475.87,476.1,475.87,476.1,2665.0
2023-07-10 13:05:00,476.33,476.5,476.0,476.5,3158.0,476.33,476.5,476.0,476.5,3158.0
2023-07-10 13:10:00,476.75,477.34,476.75,477.04,1600.0,476.75,477.34,476.75,477.04,1600.0
2023-07-10 13:15:00,477.06,477.34,476.96,477.11,2175.0,477.06,477.34,476.96,477.11,2175.0
2023-07-10 13:20:00,477.12,477.13,476.77,476.79,1600.0,477.12,477.13,476.77,476.79,1600.0
2023-07-10 13:25:00,476.76,477.41,476.75,477.22,4867.0,476.76,477.41,476.75,477.22,4867.0
2023-07-10 13:30:00,477.27,477.41,477.22,477.22,600.0,477.27,477.41,477.22,477.22,600.0
2023-07-10 13:35:00,477.16,477.36,477.12,477.36,1100.0,477.16,477.36,477.12,477.36,1100.0
2023-07-10 13:40:00,477.5,477.83,477.4,477.62,3351.0,477.5,477.83,477.4,477.62,3351.0
2023-07-10 13:45:00,477.23,477.82,477.23,477.81,661.0,477.23,477.82,477.23,477.81,661.0
2023-07-10 13:50:00,477.56,477.8,477.56,477.8,796.0,477.56,477.8,477.56,477.8,796.0
2023-07-10 13:55:00,477.59,477.67,477.48,477.65,925.0,477.59,477.67,477.48,477.65,925.0
2023-07-10 14:00:00,477.81,478.5,477.75,478.3,2227.0,477.81,478.5,477.75,478.3,2227.0
2023-07-10 14:05:00,478.54,478.54,477.98,478.04,1509.0,478.54,478.54,477.98,478.04,1509.0
2023-07-10 14:10:00,478.61,478.61,478.22,478.58,1050.0,478.61,478.61,478.22,478.58,1050.0
2023-07-10 14:15:00,478.31,478.53,478.26,478.53,900.0,478.31,478.53,478.26,478.53,900.0
2023-07-10 14:20:00,478.31,478.51,478.16,478.2,2610.0,478.31,478.51,478.16,478.2,2610.0
2023-07-10 14:25:00,478.28,478.95,478.13,478.95,1900.0,478.28,478.95,478.13,478.95,1900.0
2023-07-10 14:30:00,478.96,478.96,478.56,478.61,2200.0,478.96,478.96,478.56,478.61,2200.0
2023-07-10 14:35:00,478.61,478.61,478.37,478.4,1554.0,478.61,478.61,478.37,478.4,1554.0
2023-07-10 14:40:00,478.4,478.52,478.12,478.16,1698.0,478.4,478.52,478.12,478.16,1698.0
2023-07-10 14:45:00,478.22,478.36,477.71,477.93,2900.0,478.22,478.36,477.71,477.93,2900.0
2023-07-10 14:50:00,477.93,478.27,477.89,478.12,1476.0,477.93,478.27,477.89,478.12,1476.0
2023-07-10 14:55:00,478.13,478.33,478.13,478.17,3110.0,478.13,478.33,478.13,478.17,3110.0
2023-07-10 15:00:00,478.03,478.1,477.67,477.98,4608.0,478.03,478.1,477.67,477.98,4608.0
2023-07-10 15:05:00,478.13,478.23,478.01,478.11,1200.0,478.13,478.23,478.01,478.11,1200.0
2023-07-10 15:10:00,478.2,478.29,478.07,478.16,2498.0,478.2,478.29,478.07,478.16,2498.0
2023-07-10 15:15:00,478.13,478.13,477.64,477.69,4500.0,478.13,478.13,477.64,477.69,4500.0
2023-07-10 15:20:00,477.51,477.66,477.44,477.56,2507.0,477.51,477.66,477.44,477.56,2507.0
2023-07-10 15:25:00,477.44,477.96,477.4,477.9,3382.0,477.44,477.96,477.4,477.9,3382.0
2023-07-10 15:30:00,477.9,478.24,476.97,477.03,6661.0,477.9,478.24,476.97,477.03,6661.0
2023-07-10 15:35:00,477.15,477.59,477.15,477.42,3500.0,477.15,477.59,477.15,477.42,3500.0
2023-07-10 15:40:00,477.42,477.45,477.0,477.34,2932.0,477.42,477.45,477.0,477.34,2932.0
2023-07-10 15:45:00,477.32,477.52,477.08,477.2,4611.0,477.32,477.52,477.08,477.2,4611.0
2023-07-10 15:50:00,477.05,477.22,476.33,476.95,13319.0,477.05,477.22,476.33,476.95,13319.0
2023-07-10 15:55:00,477.05,478.12,476.92,478.12,26175.0,477.05,478.12,476.92,478.12,26175.0
2023-07-11 09:30:00,479.5,482.27,479.47,481.03,10988.0,479.5,482.27,479.47,481.03,10988.0
2023-07-11 09:35:00,480.95,481.27,480.18,480.78,2527.0,480.95,481.27,480.18,480.78,2527.0
2023-07-11 09:40:00,481.2,481.92,480.04,480.05,4147.0,481.2,481.92,480.04,480.05,4147.0
2023-07-11 09:45:00,480.13,481.02,480.02,481.02,3085.0,480.13,481.02,480.02,481.02,3085.0
2023-07-11 09:50:00,480.91,480.91,479.83,480.3,1873.0,480.91,480.91,479.83,480.3,1873.0
2023-07-11 09:55:00,480.6,481.87,480.59,481.87,3711.0,480.6,481.87,480.59,481.87,3711.0
2023-07-11 10:00:00,481.56,481.9,480.47,480.81,3039.0,481.56,481.9,480.47,480.81,3039.0
2023-07-11 10:05:00,480.88,481.14,479.93,479.95,3593.0,480.88,481.14,479.93,479.95,3593.0
2023-07-11 10:10:00,479.95,479.96,478.92,478.92,3428.0,479.95,479.96,478.92,478.92,3428.0
2023-07-11 10:15:00,478.89,479.3,478.43,479.1,4316.0,478.89,479.3,478.43,479.1,4316.0
2023-07-11 10:20:00,478.81,479.64,478.71,479.21,2900.0,478.81,479.64,478.71,479.21,2900.0
2023-07-11 10:25:00,479.0,479.49,478.9,479.36,3100.0,479.0,479.49,478.9,479.36,3100.0
2023-07-11 10:30:00,479.36,479.36,479.01,479.27,900.0,479.36,479.36,479.01,479.27,900.0
2023-07-11 10:35:00,479.33,479.43,478.66,478.67,1287.0,479.33,479.43,478.66,478.67,1287.0
2023-07-11 10:40:00,478.75,479.41,478.75,479.41,2020.0,478.75,479.41,478.75,479.41,2020.0
2023-07-11 10:45:00,479.44,479.69,479.19,479.3,2417.0,479.44,479.69,479.19,479.3,2417.0
2023-07-11 10:50:00,479.35,480.01,479.18,480.0,9298.0,479.35,480.01,479.18,480.0,9298.0
2023-07-11 10:55:00,479.79,480.22,479.37,479.69,2543.0,479.79,480.22,479.37,479.69,2543.0
2023-07-11 11:00:00,480.0,480.11,479.75,480.0,1100.0,480.0,480.11,479.75,480.0,1100.0
2023-07-11 11:05:00,480.24,480.24,479.75,480.14,1900.0,480.24,480.24,479.75,480.14,1900.0
2023-07-11 11:10:00,479.98,480.57,479.96,480.07,2218.0,479.98,480.57,479.96,480.07,2218.0
2023-07-11 11:15:00,480.12,480.38,479.86,480.15,1750.0,480.12,480.38,479.86,480.15,1750.0
2023-07-11 11:20:00,480.2,481.25,480.2,481.25,4239.0,480.2,481.25,480.2,481.25,4239.0
2023-07-11 11:25:00,480.82,480.9,480.63,480.8,1100.0,480.82,480.9,480.63,480.8,1100.0
2023-07-11 11:30:00,480.66,481.1,480.55,480.68,2195.0,480.66,481.1,480.55,480.68,2195.0
2023-07-11 11:35:00,480.96,482.0,480.96,482.0,2645.0,480.96,482.0,480.96,482.0,2645.0
2023-07-11 11:40:00,482.06,482.57,481.98,482.57,789.0,482.06,482.57,481.98,482.57,789.0
2023-07-11 11:45:00,482.48,483.13,482.41,483.13,5608.0,482.48,483.13,482.41,483.13,5608.0
2023-07-11 11:50:00,482.95,483.03,482.91,483.03,827.0,482.95,483.03,482.91,483.03,827.0
2023-07-11 11:55:00,482.67,482.94,482.45,482.56,3573.0,482.67,482.94,482.45,482.56,3573.0
2023-07-11 12:00:00,482.53,483.52,482.53,483.46,1400.0,482.53,483.52,482.53,483.46,1400.0
2023-07-11 12:05:00,483.43,483.53,482.93,482.93,2402.0,483.43,483.53,482.93,482.93,2402.0
2023-07-11 12:10:00,482.81,483.65,482.75,483.65,2950.0,482.81,483.65,482.75,483.65,2950.0
2023-07-11 12:15:00,483.68,483.95,483.68,483.83,2150.0,483.68,483.95,483.68,483.83,2150.0
2023-07-11 12:20:00,483.77,484.4,483.64,484.4,2342.0,483.77,484.4,483.64,484.4,2342.0
2023-07-11 12:25:00,484.3,484.46,483.34,483.82,10724.0,484.3,484.46,483.34,483.82,10724.0
2023-07-11 12:30:00,483.73,483.8,483.11,483.12,1500.0,483.73,483.8,483.11,483.12,1500.0
2023-07-11 12:35:00,482.95,482.95,482.79,482.79,600.0,482.95,482.95,482.79,482.79,600.0
2023-07-11 12:40:00,483.16,483.46,482.92,483.18,1100.0,483.16,483.46,482.92,483.18,1100.0
2023-07-11 12:45:00,482.88,484.64,482.88,484.64,2521.0,482.88,484.64,482.88,484.64,2521.0
2023-07-11 12:50:00,484.52,484.71,484.03,484.38,2799.0,484.52,484.71,484.03,484.38,2799.0
2023-07-11 12:55:00,484.23,484.47,483.99,484.46,1552.0,484.23,484.47,483.99,484.46,1552.0
2023-07-11 13:00:00,484.59,484.69,484.29,484.69,800.0,484.59,484.69,484.29,484.69,800.0
2023-07-11 13:05:00,484.63,484.7,484.22,484.24,1829.0,484.63,484.7,484.22,484.24,1829.0
2023-07-11 13:10:00,484.04,484.04,483.36,483.53,2086.0,484.04,484.04,483.36,483.53,2086.0
2023-07-11 13:15:00,483.3,483.39,483.2,483.39,900.0,483.3,483.39,483.2,483.39,900.0
2023-07-11 13:20:00,483.4,483.73,483.4,483.73,1400.0,483.4,483.73,483.4,483.73,1400.0
2023-07-11 13:25:00,483.59,484.01,483.59,484.0,1600.0,483.59,484.01,483.59,484.0,1600.0
2023-07-11 13:30:00,483.88,483.91,483.8,483.91,650.0,483.88,483.91,483.8,483.91,650.0
2023-07-11 13:35:00,484.06,484.22,484.05,484.07,600.0,484.06,484.22,484.05,484.07,600.0
2023-07-11 13:40:00,484.2,484.42,484.11,484.13,1481.0,484.2,484.42,484.11,484.13,1481.0
2023-07-11 13:45:00,484.19,484.22,483.55,484.16,2300.0,484.19,484.22,483.55,484.16,2300.0
2023-07-11 13:50:00,484.26,484.56,483.77,483.77,1738.0,484.26,484.56,483.77,483.77,1738.0
2023-07-11 13:55:00,483.57,483.99,483.34,483.91,1303.0,483.57,483.99,483.34,483.91,1303.0
2023-07-11 14:00:00,484.04,484.4,484.04,484.28,667.0,484.04,484.4,484.04,484.28,667.0
2023-07-11 14:05:00,484.14,484.14,483.74,484.02,2568.0,484.14,484.14,483.74,484.02,2568.0
2023-07-11 14:10:00,483.83,483.83,483.61,483.63,547.0,483.83,483.83,483.61,483.63,547.0
2023-07-11 14:15:00,483.78,483.78,483.18,483.18,1300.0,483.78,483.78,483.18,483.18,1300.0
2023-07-11 14:20:00,482.89,482.95,482.63,482.83,1183.0,482.89,482.95,482.63,482.83,1183.0
2023-07-11 14:25:00,482.87,483.3,482.86,483.2,1307.0,482.87,483.3,482.86,483.2,1307.0
2023-07-11 14:30:00,483.1,483.72,483.04,483.17,2621.0,483.1,483.72,483.04,483.17,2621.0
2023-07-11 14:35:00,483.2,483.28,482.73,482.91,1667.0,483.2,483.28,482.73,482.91,1667.0
2023-07-11 14:40:00,482.89,483.34,482.89,483.31,1482.0,482.89,483.34,482.89,483.31,1482.0
2023-07-11 14:45:00,483.6,483.6,483.3,483.45,1440.0,483.6,483.6,483.3,483.45,1440.0
2023-07-11 14:50:00,483.22,483.43,483.21,483.42,600.0,483.22,483.43,483.21,483.42,600.0
2023-07-11 14:55:00,483.21,483.79,483.16,483.61,2598.0,483.21,483.79,483.16,483.61,2598.0
2023-07-11 15:00:00,483.5,483.65,483.16,483.39,2100.0,483.5,483.65,483.16,483.39,2100.0
2023-07-11 15:05:00,483.12,483.19,482.68,482.78,1052.0,483.12,483.19,482.68,482.78,1052.0
2023-07-11 15:10:00,482.78,483.13,482.51,482.92,2200.0,482.78,483.13,482.51,482.92,2200.0
2023-07-11 15:15:00,482.86,482.94,482.6,482.75,1539.0,482.86,482.94,482.6,482.75,1539.0
2023-07-11 15:20:00,482.62,482.94,482.62,482.8,2900.0,482.62,482.94,482.62,482.8,2900.0
2023-07-11 15:25:00,482.66,482.93,482.6,482.8,3900.0,482.66,482.93,482.6,482.8,3900.0
2023-07-11 15:30:00,482.78,482.86,482.02,482.33,5296.0,482.78,482.86,482.02,482.33,5296.0
2023-07-11 15:35:00,482.32,482.8,482.18,482.8,4054.0,482.32,482.8,482.18,482.8,4054.0
2023-07-11 15:40:00,482.8,482.93,482.58,482.71,3920.0,482.8,482.93,482.58,482.71,3920.0
2023-07-11 15:45:00,482.81,483.75,482.74,483.75,5853.0,482.81,483.75,482.74,483.75,5853.0
2023-07-11 15:50:00,483.98,484.06,483.23,483.34,14543.0,483.98,484.06,483.23,483.34,14543.0
2023-07-11 15:55:00,483.39,483.59,482.84,483.36,18748.0,483.39,483.59,482.84,483.36,18748.0
2023-07-12 09:30:00,485.53,486.72,484.64,485.23,8592.0,485.53,486.72,484.64,485.23,8592.0
2023-07-12 09:35:00,485.88,486.62,484.89,484.89,3318.0,485.88,486.62,484.89,484.89,3318.0
2023-07-12 09:40:00,485.18,485.18,483.25,484.29,1400.0,485.18,485.18,483.25,484.29,1400.0
2023-07-12 09:45:00,484.38,485.09,483.79,483.8,3085.0,484.38,485.09,483.79,483.8,3085.0
2023-07-12 09:50:00,483.8,484.43,483.75,483.87,6077.0,483.8,484.43,483.75,483.87,6077.0
2023-07-12 09:55:00,484.09,484.09,483.03,483.68,4959.0,484.09,484.09,483.03,483.68,4959.0
2023-07-12 10:00:00,483.93,484.29,483.64,484.0,2101.0,483.93,484.29,483.64,484.0,2101.0
2023-07-12 10:05:00,484.25,484.4,483.71,484.25,3153.0,484.25,484.4,483.71,484.25,3153.0
2023-07-12 10:10:00,484.01,484.15,483.62,483.75,6034.0,484.01,484.15,483.62,483.75,6034.0
2023-07-12 10:15:00,484.05,484.71,483.78,484.31,2037.0,484.05,484.71,483.78,484.31,2037.0
2023-07-12 10:20:00,484.36,484.62,484.1,484.2,716.0,484.36,484.62,484.1,484.2,716.0
2023-07-12 10:25:00,484.23,484.7,484.21,484.68,2501.0,484.23,484.7,484.21,484.68,2501.0
2023-07-12 10:30:00,484.75,484.8,484.51,484.73,1400.0,484.75,484.8,484.51,484.73,1400.0
2023-07-12 10:35:00,484.57,484.74,483.98,483.99,2137.0,484.57,484.74,483.98,483.99,2137.0
2023-07-12 10:40:00,483.97,484.25,483.65,483.68,3541.0,483.97,484.25,483.65,483.68,3541.0
2023-07-12 10:45:00,483.72,484.67,483.62,484.67,4204.0,483.72,484.67,483.62,484.67,4204.0
2023-07-12 10:50:00,484.87,485.5,484.64,485.15,3292.0,484.87,485.5,484.64,485.15,3292.0
2023-07-12 10:55:00,485.29,485.33,484.34,484.95,3809.0,485.29,485.33,484.34,484.95,3809.0
2023-07-12 11:00:00,484.92,485.14,484.92,485.14,900.0,484.92,485.14,484.92,485.14,900.0
2023-07-12 11:05:00,485.19,485.42,484.51,484.7,2800.0,485.19,485.42,484.51,484.7,2800.0
2023-07-12 11:10:00,484.72,484.97,484.32,484.38,3776.0,484.72,484.97,484.32,484.38,3776.0
2023-07-12 11:15:00,484.24,484.6,483.84,484.53,3200.0,484.24,484.6,483.84,484.53,3200.0
2023-07-12 11:20:00,484.75,484.84,484.74,484.84,400.0,484.75,484.84,484.74,484.84,400.0
2023-07-12 11:25:00,485.1,485.11,484.35,484.58,3403.0,485.1,485.11,484.35,484.58,3403.0
2023-07-12 11:30:00,484.48,484.8,484.48,484.78,1700.0,484.48,484.8,484.48,484.78,1700.0
2023-07-12 11:35:00,484.95,485.28,484.3,484.31,1900.0,484.95,485.28,484.3,484.31,1900.0
2023-07-12 11:40:00,484.27,484.37,483.37,484.37,6365.0,484.27,484.37,483.37,484.37,6365.0
2023-07-12 11:45:00,484.14,484.24,483.97,483.97,400.0,484.14,484.24,483.97,483.97,400.0
2023-07-12 11:50:00,484.15,484.15,483.47,483.52,3514.0,484.15,484.15,483.47,483.52,3514.0
2023-07-12 11:55:00,483.46,483.46,482.89,483.05,1137.0,483.46,483.46,482.89,483.05,1137.0
2023-07-12 12:00:00,482.83,483.48,482.83,482.99,2000.0,482.83,483.48,482.83,482.99,2000.0
2023-07-12 12:05:00,483.23,483.24,482.64,482.64,1400.0,483.23,483.24,482.64,482.64,1400.0
2023-07-12 12:10:00,482.48,482.92,482.47,482.92,2304.0,482.48,482.92,482.47,482.92,2304.0
2023-07-12 12:15:00,482.66,482.93,482.53,482.56,1950.0,482.66,482.93,482.53,482.56,1950.0
2023-07-12 12:20:00,482.58,482.72,482.55,482.7,806.0,482.58,482.72,482.55,482.7,806.0
2023-07-12 12:25:00,482.76,482.97,482.37,482.85,2300.0,482.76,482.97,482.37,482.85,2300.0
2023-07-12 12:30:00,482.97,483.9,482.97,483.9,1750.0,482.97,483.9,482.97,483.9,1750.0
2023-07-12 12:35:00,483.91,484.35,483.64,484.34,3029.0,483.91,484.35,483.64,484.34,3029.0
2023-07-12 12:40:00,484.14,484.18,483.88,484.02,500.0,484.14,484.18,483.88,484.02,500.0
2023-07-12 12:45:00,484.02,484.21,483.84,484.0,4880.0,484.02,484.21,483.84,484.0,4880.0
2023-07-12 12:50:00,483.9,484.51,483.61,484.51,4406.0,483.9,484.51,483.61,484.51,4406.0
2023-07-12 12:55:00,484.32,484.49,484.18,484.29,700.0,484.32,484.49,484.18,484.29,700.0
2023-07-12 13:00:00,484.49,484.49,484.45,484.45,225.0,484.49,484.49,484.45,484.45,225.0
2023-07-12 13:05:00,484.47,484.61,484.45,484.61,600.0,484.47,484.61,484.45,484.61,600.0
2023-07-12 13:10:00,484.58,484.58,484.04,484.12,2875.0,484.58,484.58,484.04,484.12,2875.0
2023-07-12 13:15:00,484.0,484.14,483.97,483.98,800.0,484.0,484.14,483.97,483.98,800.0
2023-07-12 13:20:00,484.15,484.46,484.15,484.23,1100.0,484.15,484.46,484.15,484.23,1100.0
2023-07-12 13:25:00,484.1,484.27,484.03,484.04,1100.0,484.1,484.27,484.03,484.04,1100.0
2023-07-12 13:30:00,484.12,484.88,483.98,484.88,3747.0,484.12,484.88,483.98,484.88,3747.0
2023-07-12 13:35:00,484.92,485.33,484.92,485.33,2913.0,484.92,485.33,484.92,485.33,2913.0
2023-07-12 13:40:00,485.16,485.33,485.06,485.33,1923.0,485.16,485.33,485.06,485.33,1923.0
2023-07-12 13:45:00,485.1,485.1,484.84,484.96,1100.0,485.1,485.1,484.84,484.96,1100.0
2023-07-12 13:50:00,484.82,484.82,483.96,484.23,1587.0,484.82,484.82,483.96,484.23,1587.0
2023-07-12 13:55:00,484.38,485.04,484.31,485.04,3000.0,484.38,485.04,484.31,485.04,3000.0
2023-07-12 14:00:00,484.67,485.12,484.67,485.12,400.0,484.67,485.12,484.67,485.12,400.0
2023-07-12 14:05:00,485.12,485.5,485.03,485.36,1300.0,485.12,485.5,485.03,485.36,1300.0
2023-07-12 14:10:00,485.44,485.63,485.16,485.49,5242.0,485.44,485.63,485.16,485.49,5242.0
2023-07-12 14:15:00,485.38,485.66,485.37,485.53,1965.0,485.38,485.66,485.37,485.53,1965.0
2023-07-12 14:20:00,485.39,485.45,485.11,485.11,700.0,485.39,485.45,485.11,485.11,700.0
2023-07-12 14:25:00,485.17,485.46,484.96,485.38,2000.0,485.17,485.46,484.96,485.38,2000.0
2023-07-12 14:30:00,485.28,485.86,485.1,485.78,2068.0,485.28,485.86,485.1,485.78,2068.0
2023-07-12 14:35:00,485.84,485.87,485.58,485.87,1101.0,485.84,485.87,485.58,485.87,1101.0
2023-07-12 14:40:00,485.71,485.71,485.52,485.68,1000.0,485.71,485.71,485.52,485.68,1000.0
2023-07-12 14:45:00,485.74,485.74,485.39,485.47,800.0,485.74,485.74,485.39,485.47,800.0
2023-07-12 14:50:00,485.25,485.52,485.25,485.52,440.0,485.25,485.52,485.25,485.52,440.0
2023-07-12 14:55:00,485.27,485.58,485.27,485.56,1100.0,485.27,485.58,485.27,485.56,1100.0
2023-07-12 15:00:00,485.42,485.53,484.99,485.53,2771.0,485.42,485.53,484.99,485.53,2771.0
2023-07-12 15:05:00,485.55,485.6,485.45,485.5,800.0,485.55,485.6,485.45,485.5,800.0
2023-07-12 15:10:00,485.27,485.27,484.98,484.98,1201.0,485.27,485.27,484.98,484.98,1201.0
2023-07-12 15:15:00,484.87,485.39,484.86,485.28,2200.0,484.87,485.39,484.86,485.28,2200.0
2023-07-12 15:20:00,485.09,485.2,484.43,484.62,833.0,485.09,485.2,484.43,484.62,833.0
2023-07-12 15:25:00,484.46,484.77,484.45,484.59,1700.0,484.46,484.77,484.45,484.59,1700.0
2023-07-12 15:30:00,484.49,484.58,484.49,484.58,306.0,484.49,484.58,484.49,484.58,306.0
2023-07-12 15:35:00,484.66,484.7,484.52,484.56,1900.0,484.66,484.7,484.52,484.56,1900.0
2023-07-12 15:40:00,484.74,485.07,484.64,484.85,3613.0,484.74,485.07,484.64,484.85,3613.0
2023-07-12 15:45:00,484.86,485.03,484.44,484.58,4052.0,484.86,485.03,484.44,484.58,4052.0
2023-07-12 15:50:00,484.3,485.02,483.98,484.56,9065.0,484.3,485.02,483.98,484.56,9065.0
2023-07-12 15:55:00,484.55,484.59,483.7,483.88,13186.0,484.55,484.59,483.7,483.88,13186.0
2023-07-13 09:30:00,486.68,487.16,483.93,484.71,9749.0,486.68,487.16,483.93,484.71,9749.0
2023-07-13 09:35:00,484.77,484.77,483.09,483.19,2860.0,484.77,484.77,483.09,483.19,2860.0
2023-07-13 09:40:00,483.08,483.71,482.14,482.14,2807.0,483.08,483.71,482.14,482.14,2807.0
2023-07-13 09:45:00,481.96,482.34,481.1,481.88,3979.0,481.96,482.34,481.1,481.88,3979.0
2023-07-13 09:50:00,481.75,482.88,481.67,482.69,3400.0,481.75,482.88,481.67,482.69,3400.0
2023-07-13 09:55:00,482.31,482.31,481.46,481.46,1686.0,482.31,482.31,481.46,481.46,1686.0
2023-07-13 10:00:00,482.16,482.16,479.56,479.94,8677.0,482.16,482.16,479.56,479.94,8677.0
2023-07-13 10:05:00,479.65,480.08,479.15,479.43,4699.0,479.65,480.08,479.15,479.43,4699.0
2023-07-13 10:10:00,479.17,479.28,478.47,478.54,7360.0,479.17,479.28,478.47,478.54,7360.0
2023-07-13 10:15:00,478.51,478.66,475.66,475.91,6211.0,478.51,478.66,475.66,475.91,6211.0
2023-07-13 10:20:00,475.93,476.66,475.74,476.36,4943.0,475.93,476.66,475.74,476.36,4943.0
2023-07-13 10:25:00,476.02,476.55,475.6,476.5,19003.0,476.02,476.55,475.6,476.5,19003.0
2023-07-13 10:30:00,476.4,477.2,476.36,477.19,3141.0,476.4,477.2,476.36,477.19,3141.0
2023-07-13 10:35:00,477.19,477.39,476.85,476.99,3090.0,477.19,477.39,476.85,476.99,3090.0
2023-07-13 10:40:00,476.97,477.37,476.26,477.0,12052.0,476.97,477.37,476.26,477.0,12052.0
2023-07-13 10:45:00,477.13,477.13,475.64,476.19,7717.0,477.13,477.13,475.64,476.19,7717.0
2023-07-13 10:50:00,476.31,476.32,474.77,474.88,7613.0,476.31,476.32,474.77,474.88,7613.0
2023-07-13 10:55:00,475.26,476.49,475.26,476.49,8184.0,475.26,476.49,475.26,476.49,8184.0
2023-07-13 11:00:00,476.38,476.38,475.66,475.89,1500.0,476.38,476.38,475.66,475.89,1500.0
2023-07-13 11:05:00,475.8,475.8,475.05,475.06,4476.0,475.8,475.8,475.05,475.06,4476.0
2023-07-13 11:10:00,475.33,475.62,474.89,475.0,4453.0,475.33,475.62,474.89,475.0,4453.0
2023-07-13 11:15:00,475.0,475.39,474.88,475.27,3322.0,475.0,475.39,474.88,475.27,3322.0
2023-07-13 11:20:00,475.38,476.17,475.11,476.17,2402.0,475.38,476.17,475.11,476.17,2402.0
2023-07-13 11:25:00,476.16,476.52,475.54,475.87,4129.0,476.16,476.52,475.54,475.87,4129.0
2023-07-13 11:30:00,475.94,475.94,475.03,475.03,800.0,475.94,475.94,475.03,475.03,800.0
2023-07-13 11:35:00,475.21,476.15,475.2,476.08,2618.0,475.21,476.15,475.2,476.08,2618.0
2023-07-13 11:40:00,476.01,476.26,475.79,475.93,2792.0,476.01,476.26,475.79,475.93,2792.0
2023-07-13 11:45:00,475.93,475.93,475.61,475.61,1340.0,475.93,475.93,475.61,475.61,1340.0
2023-07-13 11:50:00,475.51,475.8,475.17,475.18,7951.0,475.51,475.8,475.17,475.18,7951.0
2023-07-13 11:55:00,475.28,475.5,475.18,475.25,1543.0,475.28,475.5,475.18,475.25,1543.0
2023-07-13 12:00:00,475.17,475.51,474.88,475.51,4158.0,475.17,475.51,474.88,475.51,4158.0
2023-07-13 12:05:00,475.45,475.71,475.22,475.59,2525.0,475.45,475.71,475.22,475.59,2525.0
2023-07-13 12:10:00,475.61,475.86,475.47,475.68,1827.0,475.61,475.86,475.47,475.68,1827.0
2023-07-13 12:15:00,475.85,476.28,475.85,475.96,3884.0,475.85,476.28,475.85,475.96,3884.0
2023-07-13 12:20:00,476.17,476.4,476.03,476.11,4385.0,476.17,476.4,476.03,476.11,4385.0
2023-07-13 12:25:00,475.88,476.08,475.8,476.08,1293.0,475.88,476.08,475.8,476.08,1293.0
2023-07-13 12:30:00,475.94,476.26,475.79,476.18,2558.0,475.94,476.26,475.79,476.18,2558.0
2023-07-13 12:35:00,476.26,476.69,476.11,476.12,3418.0,476.26,476.69,476.11,476.12,3418.0
2023-07-13 12:40:00,476.25,476.44,475.91,475.91,1100.0,476.25,476.44,475.91,475.91,1100.0
2023-07-13 12:45:00,475.92,475.92,475.91,475.91,400.0,475.92,475.92,475.91,475.91,400.0
2023-07-13 12:50:00,475.76,476.34,475.76,475.95,3602.0,475.76,476.34,475.76,475.95,3602.0
2023-07-13 12:55:00,475.76,475.76,475.13,475.31,3546.0,475.76,475.76,475.13,475.31,3546.0
2023-07-13 13:00:00,475.24,475.28,475.08,475.2,1743.0,475.24,475.28,475.08,475.2,1743.0
2023-07-13 13:05:00,475.42,475.42,474.54,474.59,3740.0,475.42,475.42,474.54,474.59,3740.0
2023-07-13 13:10:00,474.55,474.92,474.5,474.87,2425.0,474.55,474.92,474.5,474.87,2425.0
2023-07-13 13:15:00,474.8,475.03,474.8,475.03,2280.0,474.8,475.03,474.8,475.03,2280.0
2023-07-13 13:20:00,474.93,475.19,474.88,475.19,1446.0,474.93,475.19,474.88,475.19,1446.0
2023-07-13 13:25:00,475.02,475.41,475.02,475.41,1440.0,475.02,475.41,475.02,475.41,1440.0
2023-07-13 13:30:00,475.25,475.84,475.25,475.71,646.0,475.25,475.84,475.25,475.71,646.0
2023-07-13 13:35:00,475.58,475.8,475.42,475.8,2504.0,475.58,475.8,475.42,475.8,2504.0
2023-07-13 13:40:00,475.82,476.14,475.82,476.04,1816.0,475.82,476.14,475.82,476.04,1816.0
2023-07-13 13:45:00,475.9,476.31,475.75,476.31,4201.0,475.9,476.31,475.75,476.31,4201.0
2023-07-13 13:50:00,476.29,476.42,476.14,476.32,550.0,476.29,476.42,476.14,476.32,550.0
2023-07-13 13:55:00,476.46,476.46,475.68,475.68,1000.0,476.46,476.46,475.68,475.68,1000.0
2023-07-13 14:00:00,475.67,475.67,475.14,475.15,2549.0,475.67,475.67,475.14,475.15,2549.0
2023-07-13 14:05:00,475.14,475.31,475.12,475.31,992.0,475.14,475.31,475.12,475.31,992.0
2023-07-13 14:10:00,475.31,475.5,475.03,475.04,3338.0,475.31,475.5,475.03,475.04,3338.0
2023-07-13 14:15:00,475.08,475.1,474.66,475.0,3754.0,475.08,475.1,474.66,475.0,3754.0
2023-07-13 14:20:00,475.23,475.23,474.87,475.1,3592.0,475.23,475.23,474.87,475.1,3592.0
2023-07-13 14:25:00,474.87,474.87,474.01,474.06,3959.0,474.87,474.87,474.01,474.06,3959.0
2023-07-13 14:30:00,474.14,474.74,474.13,474.74,1434.0,474.14,474.74,474.13,474.74,1434.0
2023-07-13 14:35:00,474.8,474.8,474.1,474.22,3687.0,474.8,474.8,474.1,474.22,3687.0
2023-07-13 14:40:00,474.22,474.79,474.21,474.62,2279.0,474.22,474.79,474.21,474.62,2279.0
2023-07-13 14:45:00,474.63,474.88,474.2,474.88,3376.0,474.63,474.88,474.2,474.88,3376.0
2023-07-13 14:50:00,474.81,474.81,474.62,474.67,900.0,474.81,474.81,474.62,474.67,900.0
2023-07-13 14:55:00,474.72,474.93,474.45,474.57,4109.0,474.72,474.93,474.45,474.57,4109.0
2023-07-13 15:00:00,474.63,475.06,474.54,475.06,1528.0,474.63,475.06,474.54,475.06,1528.0
2023-07-13 15:05:00,475.08,475.19,474.64,474.64,1003.0,475.08,475.19,474.64,474.64,1003.0
2023-07-13 15:10:00,474.74,475.47,474.74,475.09,2944.0,474.74,475.47,474.74,475.09,2944.0
2023-07-13 15:15:00,474.87,475.07,474.64,474.64,4335.0,474.87,475.07,474.64,474.64,4335.0
2023-07-13 15:20:00,474.66,474.96,474.58,474.96,2500.0,474.66,474.96,474.58,474.96,2500.0
2023-07-13 15:25:00,474.85,474.96,474.55,474.74,2505.0,474.85,474.96,474.55,474.74,2505.0
2023-07-13 15:30:00,474.77,474.91,474.69,474.83,3809.0,474.77,474.91,474.69,474.83,3809.0
2023-07-13 15:35:00,474.81,475.08,474.54,474.92,6646.0,474.81,475.08,474.54,474.92,6646.0
2023-07-13 15:40:00,475.06,475.83,474.9,475.72,6883.0,475.06,475.83,474.9,475.72,6883.0
2023-07-13 15:45:00,475.72,475.8,474.65,474.84,8017.0,475.72,475.8,474.65,474.84,8017.0
2023-07-13 15:50:00,474.65,474.77,472.73,472.79,23608.0,474.65,474.77,472.73,472.79,23608.0
2023-07-13 15:55:00,472.51,472.77,472.2,472.59,55604.0,472.51,472.77,472.2,472.59,55604.0
2023-07-14 09:30:00,475.72,476.38,473.57,474.27,13778.0,475.72,476.38,473.57,474.27,13778.0
2023-07-14 09:35:00,474.47,474.99,473.52,474.98,6477.0,474.47,474.99,473.52,474.98,6477.0
2023-07-14 09:40:00,474.99,474.99,473.11,473.13,4396.0,474.99,474.99,473.11,473.13,4396.0
2023-07-14 09:45:00,473.37,475.06,473.37,474.92,4427.0,473.37,475.06,473.37,474.92,4427.0
2023-07-14 09:50:00,474.78,475.3,474.39,475.03,2743.0,474.78,475.3,474.39,475.03,2743.0
2023-07-14 09:55:00,474.9,475.98,474.16,474.17,3816.0,474.9,475.98,474.16,474.17,3816.0
2023-07-14 10:00:00,474.06,475.99,473.91,475.84,5500.0,474.06,475.99,473.91,475.84,5500.0
2023-07-14 10:05:00,475.94,475.94,475.09,475.09,6775.0,475.94,475.94,475.09,475.09,6775.0
2023-07-14 10:10:00,474.83,475.28,474.62,475.28,2760.0,474.83,475.28,474.62,475.28,2760.0
2023-07-14 10:15:00,475.12,475.29,474.35,474.35,1680.0,475.12,475.29,474.35,474.35,1680.0
2023-07-14 10:20:00,474.14,474.94,473.48,473.48,2993.0,474.14,474.94,473.48,473.48,2993.0
2023-07-14 10:25:00,473.34,473.55,473.08,473.33,2549.0,473.34,473.55,473.08,473.33,2549.0
2023-07-14 10:30:00,473.33,473.33,471.98,472.3,4122.0,473.33,473.33,471.98,472.3,4122.0
2023-07-14 10:35:00,472.38,472.38,471.32,471.4,4496.0,472.38,472.38,471.32,471.4,4496.0
2023-07-14 10:40:00,471.65,472.26,471.22,471.32,5566.0,471.65,472.26,471.22,471.32,5566.0
2023-07-14 10:45:00,471.05,471.83,470.94,470.94,5956.0,471.05,471.83,470.94,470.94,5956.0
2023-07-14 10:50:00,471.09,471.18,470.67,470.94,3775.0,471.09,471.18,470.67,470.94,3775.0
2023-07-14 10:55:00,471.11,471.9,470.94,471.62,5100.0,471.11,471.9,470.94,471.62,5100.0
2023-07-14 11:00:00,471.58,471.72,471.14,471.66,3263.0,471.58,471.72,471.14,471.66,3263.0
2023-07-14 11:05:00,471.77,472.85,471.7,472.79,2706.0,471.77,472.85,471.7,472.79,2706.0
2023-07-14 11:10:00,472.42,472.43,471.63,471.68,4977.0,472.42,472.43,471.63,471.68,4977.0
2023-07-14 11:15:00,471.95,472.09,471.69,471.8,1900.0,471.95,472.09,471.69,471.8,1900.0
2023-07-14 11:20:00,472.0,472.53,471.56,472.22,3602.0,472.0,472.53,471.56,472.22,3602.0
2023-07-14 11:25:00,472.42,472.6,472.0,472.6,4891.0,472.42,472.6,472.0,472.6,4891.0
2023-07-14 11:30:00,472.5,472.88,472.5,472.77,10859.0,472.5,472.88,472.5,472.77,10859.0
2023-07-14 11:35:00,472.75,473.55,472.59,473.08,13349.0,472.75,473.55,472.59,473.08,13349.0
2023-07-14 11:40:00,473.1,473.1,472.53,472.53,4438.0,473.1,473.1,472.53,472.53,4438.0
2023-07-14 11:45:00,472.52,472.57,471.33,471.96,3069.0,472.52,472.57,471.33,471.96,3069.0
2023-07-14 11:50:00,471.66,471.66,470.93,471.0,1000.0,471.66,471.66,470.93,471.0,1000.0
2023-07-14 11:55:00,470.75,471.01,470.52,470.83,1130.0,470.75,471.01,470.52,470.83,1130.0
2023-07-14 12:00:00,471.16,471.44,470.59,470.72,6015.0,471.16,471.44,470.59,470.72,6015.0
2023-07-14 12:05:00,470.65,470.72,470.08,470.68,3054.0,470.65,470.72,470.08,470.68,3054.0
2023-07-14 12:10:00,470.62,470.71,470.34,470.35,700.0,470.62,470.71,470.34,470.35,700.0
2023-07-14 12:15:00,470.34,470.69,470.29,470.66,1000.0,470.34,470.69,470.29,470.66,1000.0
2023-07-14 12:20:00,470.5,470.6,470.3,470.6,1200.0,470.5,470.6,470.3,470.6,1200.0
2023-07-14 12:25:00,470.47,471.54,470.36,471.03,2109.0,470.47,471.54,470.36,471.03,2109.0
2023-07-14 12:30:00,471.21,471.21,470.63,470.85,1700.0,471.21,471.21,470.63,470.85,1700.0
2023-07-14 12:35:00,470.64,470.76,470.59,470.59,700.0,470.64,470.76,470.59,470.59,700.0
2023-07-14 12:40:00,470.6,470.94,470.53,470.83,1100.0,470.6,470.94,470.53,470.83,1100.0
2023-07-14 12:45:00,470.96,471.37,470.69,471.37,1304.0,470.96,471.37,470.69,471.37,1304.0
2023-07-14 12:50:00,471.22,471.24,470.85,470.94,2545.0,471.22,471.24,470.85,470.94,2545.0
2023-07-14 12:55:00,471.02,471.02,470.44,470.45,1400.0,471.02,471.02,470.44,470.45,1400.0
2023-07-14 13:00:00,470.61,470.76,470.27,470.37,2632.0,470.61,470.76,470.27,470.37,2632.0
2023-07-14 13:05:00,470.24,470.56,470.23,470.52,1435.0,470.24,470.56,470.23,470.52,1435.0
2023-07-14 13:10:00,470.5,470.85,470.5,470.77,2624.0,470.5,470.85,470.5,470.77,2624.0
2023-07-14 13:15:00,470.87,470.89,470.7,470.76,2661.0,470.87,470.89,470.7,470.76,2661.0
2023-07-14 13:20:00,470.76,471.13,470.45,470.63,3506.0,470.76,471.13,470.45,470.63,3506.0
2023-07-14 13:25:00,470.26,470.26,469.61,469.61,2210.0,470.26,470.26,469.61,469.61,2210.0
2023-07-14 13:30:00,469.84,469.86,469.7,469.7,500.0,469.84,469.86,469.7,469.7,500.0
2023-07-14 13:35:00,469.8,470.71,469.8,470.71,2823.0,469.8,470.71,469.8,470.71,2823.0
2023-07-14 13:40:00,470.54,470.84,470.53,470.84,665.0,470.54,470.84,470.53,470.84,665.0
2023-07-14 13:45:00,470.69,470.69,470.47,470.55,1500.0,470.69,470.69,470.47,470.55,1500.0
2023-07-14 13:50:00,470.55,470.83,470.51,470.78,1800.0,470.55,470.83,470.51,470.78,1800.0
2023-07-14 13:55:00,470.76,470.76,470.44,470.44,1946.0,470.76,470.76,470.44,470.44,1946.0
2023-07-14 14:00:00,470.73,471.18,470.56,471.18,2838.0,470.73,471.18,470.56,471.18,2838.0
2023-07-14 14:05:00,471.21,471.29,470.94,471.06,1618.0,471.21,471.29,470.94,471.06,1618.0
2023-07-14 14:10:00,471.06,471.68,470.84,471.66,2615.0,471.06,471.68,470.84,471.66,2615.0
2023-07-14 14:15:00,471.79,472.69,471.78,472.6,2034.0,471.79,472.69,471.78,472.6,2034.0
2023-07-14 14:20:00,472.79,472.79,472.16,472.34,1050.0,472.79,472.79,472.16,472.34,1050.0
2023-07-14 14:25:00,472.41,472.95,472.21,472.51,2825.0,472.41,472.95,472.21,472.51,2825.0
2023-07-14 14:30:00,472.35,472.7,472.25,472.7,2793.0,472.35,472.7,472.25,472.7,2793.0
2023-07-14 14:35:00,472.37,472.41,471.52,472.41,2900.0,472.37,472.41,471.52,472.41,2900.0
2023-07-14 14:40:00,472.52,472.52,472.14,472.27,755.0,472.52,472.52,472.14,472.27,755.0
2023-07-14 14:45:00,472.25,472.47,472.17,472.47,2138.0,472.25,472.47,472.17,472.47,2138.0
2023-07-14 14:50:00,472.56,472.85,472.42,472.85,1766.0,472.56,472.85,472.42,472.85,1766.0
2023-07-14 14:55:00,473.02,473.02,472.5,472.63,1800.0,473.02,473.02,472.5,472.63,1800.0
2023-07-14 15:00:00,472.51,472.61,472.31,472.52,2200.0,472.51,472.61,472.31,472.52,2200.0
2023-07-14 15:05:00,472.39,473.18,472.39,473.18,1727.0,472.39,473.18,472.39,473.18,1727.0
2023-07-14 15:10:00,473.31,473.33,472.82,473.13,2945.0,473.31,473.33,472.82,473.13,2945.0
2023-07-14 15:15:00,473.13,473.51,473.13,473.15,1825.0,473.13,473.51,473.13,473.15,1825.0
2023-07-14 15:20:00,473.15,473.26,472.96,473.18,2650.0,473.15,473.26,472.96,473.18,2650.0
2023-07-14 15:25:00,473.16,473.32,472.71,473.08,3802.0,473.16,473.32,472.71,473.08,3802.0
2023-07-14 15:30:00,473.28,473.37,472.69,472.7,2210.0,473.28,473.37,472.69,472.7,2210.0
2023-07-14 15:35:00,472.76,472.85,472.01,472.41,8601.0,472.76,472.85,472.01,472.41,8601.0
2023-07-14 15:40:00,472.3,472.51,471.79,471.97,6861.0,472.3,472.51,471.79,471.97,6861.0
2023-07-14 15:45:00,472.12,472.31,471.41,471.61,7088.0,472.12,472.31,471.41,471.61,7088.0
2023-07-14 15:50:00,471.84,472.36,471.31,472.21,9186.0,471.84,472.36,471.31,472.21,9186.0
2023-07-14 15:55:00,472.04,472.79,471.63,472.77,23372.0,472.04,472.79,471.63,472.77,23372.0
2023-07-17 09:30:00,472.0,474.99,470.57,472.96,8065.0,472.0,474.99,470.57,472.96,8065.0
2023-07-17 09:35:00,472.53,473.38,470.39,470.39,1300.0,472.53,473.38,470.39,470.39,1300.0
2023-07-17 09:40:00,470.53,470.73,469.31,469.68,4590.0,470.53,470.73,469.31,469.68,4590.0
2023-07-17 09:45:00,469.94,471.37,469.93,471.37,4836.0,469.94,471.37,469.93,471.37,4836.0
2023-07-17 09:50:00,471.71,472.66,471.67,472.6,4874.0,471.71,472.66,471.67,472.6,4874.0
2023-07-17 09:55:00,472.7,473.13,472.18,472.18,5172.0,472.7,473.13,472.18,472.18,5172.0
2023-07-17 10:00:00,472.42,473.66,471.73,473.66,5609.0,472.42,473.66,471.73,473.66,5609.0
2023-07-17 10:05:00,473.79,474.44,473.79,474.22,10972.0,473.79,474.44,473.79,474.22,10972.0
2023-07-17 10:10:00,474.06,474.13,473.37,473.42,3301.0,474.06,474.13,473.37,473.42,3301.0
2023-07-17 10:15:00,473.41,474.15,473.41,473.94,1740.0,473.41,474.15,473.41,473.94,1740.0
2023-07-17 10:20:00,473.82,475.0,473.75,475.0,5048.0,473.82,475.0,473.75,475.0,5048.0
2023-07-17 10:25:00,475.12,475.46,474.76,475.05,7079.0,475.12,475.46,474.76,475.05,7079.0
2023-07-17 10:30:00,475.39,475.92,475.28,475.38,7778.0,475.39,475.92,475.28,475.38,7778.0
2023-07-17 10:35:00,475.24,475.24,474.57,474.83,1200.0,475.24,475.24,474.57,474.83,1200.0
2023-07-17 10:40:00,474.44,475.05,474.39,475.05,1762.0,474.44,475.05,474.39,475.05,1762.0
2023-07-17 10:45:00,475.29,476.51,475.29,476.51,4649.0,475.29,476.51,475.29,476.51,4649.0
2023-07-17 10:50:00,476.67,476.67,475.14,475.28,4573.0,476.67,476.67,475.14,475.28,4573.0
2023-07-17 10:55:00,475.25,475.48,474.97,475.45,4986.0,475.25,475.48,474.97,475.45,4986.0
2023-07-17 11:00:00,475.44,475.44,475.35,475.43,477.0,475.44,475.44,475.35,475.43,477.0
2023-07-17 11:05:00,475.59,475.96,475.48,475.96,1774.0,475.59,475.96,475.48,475.96,1774.0
2023-07-17 11:10:00,475.83,475.83,475.23,475.26,2584.0,475.83,475.83,475.23,475.26,2584.0
2023-07-17 11:15:00,475.29,475.58,475.28,475.48,2338.0,475.29,475.58,475.28,475.48,2338.0
2023-07-17 11:20:00,475.51,476.31,475.51,476.06,5862.0,475.51,476.31,475.51,476.06,5862.0
2023-07-17 11:25:00,475.87,476.01,475.48,475.77,3600.0,475.87,476.01,475.48,475.77,3600.0
2023-07-17 11:30:00,476.19,476.19,476.12,476.12,200.0,476.19,476.19,476.12,476.12,200.0
2023-07-17 11:35:00,476.2,476.23,475.65,475.65,1800.0,476.2,476.23,475.65,475.65,1800.0
2023-07-17 11:40:00,475.87,475.87,475.37,475.44,1065.0,475.87,475.87,475.37,475.44,1065.0
2023-07-17 11:45:00,475.4,475.43,475.3,475.31,400.0,475.4,475.43,475.3,475.31,400.0
2023-07-17 11:50:00,475.35,475.35,475.17,475.29,1703.0,475.35,475.35,475.17,475.29,1703.0
2023-07-17 11:55:00,475.29,475.65,475.22,475.57,1100.0,475.29,475.65,475.22,475.57,1100.0
2023-07-17 12:00:00,475.29,475.36,474.91,474.91,2000.0,475.29,475.36,474.91,474.91,2000.0
2023-07-17 12:05:00,475.02,475.03,474.05,474.5,3365.0,475.02,475.03,474.05,474.5,3365.0
2023-07-17 12:10:00,474.66,475.31,474.66,475.07,1529.0,474.66,475.31,474.66,475.07,1529.0
2023-07-17 12:15:00,474.9,474.9,474.43,474.43,900.0,474.9,474.9,474.43,474.43,900.0
2023-07-17 12:20:00,474.52,474.9,474.26,474.59,2500.0,474.52,474.9,474.26,474.59,2500.0
2023-07-17 12:25:00,474.59,474.82,474.1,474.42,2100.0,474.59,474.82,474.1,474.42,2100.0
2023-07-17 12:30:00,474.36,474.59,473.91,474.18,2000.0,474.36,474.59,473.91,474.18,2000.0
2023-07-17 12:35:00,473.88,474.08,473.88,474.02,500.0,473.88,474.08,473.88,474.02,500.0
2023-07-17 12:40:00,474.0,474.47,473.97,474.31,1733.0,474.0,474.47,473.97,474.31,1733.0
2023-07-17 12:45:00,474.15,474.72,473.95,474.02,1225.0,474.15,474.72,473.95,474.02,1225.0
2023-07-17 12:50:00,474.13,474.52,474.02,474.52,1204.0,474.13,474.52,474.02,474.52,1204.0
2023-07-17 12:55:00,474.21,474.31,473.96,474.2,1300.0,474.21,474.31,473.96,474.2,1300.0
2023-07-17 13:00:00,474.38,474.4,474.34,474.34,300.0,474.38,474.4,474.34,474.34,300.0
2023-07-17 13:05:00,473.93,474.1,473.58,473.59,1400.0,473.93,474.1,473.58,473.59,1400.0
2023-07-17 13:10:00,473.72,474.15,473.72,474.15,1188.0,473.72,474.15,473.72,474.15,1188.0
2023-07-17 13:15:00,474.14,474.16,473.68,473.69,2005.0,474.14,474.16,473.68,473.69,2005.0
2023-07-17 13:20:00,473.38,473.76,473.22,473.22,2028.0,473.38,473.76,473.22,473.22,2028.0
2023-07-17 13:25:00,473.36,473.56,473.27,473.27,720.0,473.36,473.56,473.27,473.27,720.0
2023-07-17 13:30:00,473.43,473.57,473.15,473.17,1753.0,473.43,473.57,473.15,473.17,1753.0
2023-07-17 13:35:00,473.02,473.42,472.95,473.17,1998.0,473.02,473.42,472.95,473.17,1998.0
2023-07-17 13:40:00,473.16,473.6,472.97,473.52,2500.0,473.16,473.6,472.97,473.52,2500.0
2023-07-17 13:45:00,473.65,473.91,473.61,473.66,1313.0,473.65,473.91,473.61,473.66,1313.0
2023-07-17 13:50:00,473.44,473.44,473.01,473.12,2000.0,473.44,473.44,473.01,473.12,2000.0
2023-07-17 13:55:00,473.31,473.59,473.27,473.45,1900.0,473.31,473.59,473.27,473.45,1900.0
2023-07-17 14:00:00,473.37,473.78,473.3,473.64,2500.0,473.37,473.78,473.3,473.64,2500.0
2023-07-17 14:05:00,473.58,473.65,473.45,473.54,1700.0,473.58,473.65,473.45,473.54,1700.0
2023-07-17 14:10:00,473.43,473.84,473.43,473.72,1535.0,473.43,473.84,473.43,473.72,1535.0
2023-07-17 14:15:00,473.62,474.26,473.62,473.83,7575.0,473.62,474.26,473.62,473.83,7575.0
2023-07-17 14:20:00,473.79,474.28,473.79,474.27,1899.0,473.79,474.28,473.79,474.27,1899.0
2023-07-17 14:25:00,474.08,474.77,473.96,474.6,3621.0,474.08,474.77,473.96,474.6,3621.0
2023-07-17 14:30:00,474.39,474.39,474.06,474.06,1800.0,474.39,474.39,474.06,474.06,1800.0
2023-07-17 14:35:00,473.91,474.35,473.8,474.15,6051.0,473.91,474.35,473.8,474.15,6051.0
2023-07-17 14:40:00,474.07,474.21,473.88,474.02,1400.0,474.07,474.21,473.88,474.02,1400.0
2023-07-17 14:45:00,473.88,474.48,473.83,474.3,3027.0,473.88,474.48,473.83,474.3,3027.0
2023-07-17 14:50:00,474.18,474.25,474.05,474.09,900.0,474.18,474.25,474.05,474.09,900.0
2023-07-17 14:55:00,473.96,474.34,473.9,474.15,2850.0,473.96,474.34,473.9,474.15,2850.0
2023-07-17 15:00:00,474.07,474.61,473.9,474.61,3502.0,474.07,474.61,473.9,474.61,3502.0
2023-07-17 15:05:00,474.36,474.7,474.36,474.7,1207.0,474.36,474.7,474.36,474.7,1207.0
2023-07-17 15:10:00,474.61,475.22,474.61,475.22,3902.0,474.61,475.22,474.61,475.22,3902.0
2023-07-17 15:15:00,475.09,475.5,474.62,475.5,4414.0,475.09,475.5,474.62,475.5,4414.0
2023-07-17 15:20:00,475.51,475.51,475.02,475.3,3139.0,475.51,475.51,475.02,475.3,3139.0
2023-07-17 15:25:00,475.65,475.87,475.13,475.16,2940.0,475.65,475.87,475.13,475.16,2940.0
2023-07-17 15:30:00,474.96,475.05,474.62,475.05,3401.0,474.96,475.05,474.62,475.05,3401.0
2023-07-17 15:35:00,475.04,475.26,474.79,475.01,3392.0,475.04,475.26,474.79,475.01,3392.0
2023-07-17 15:40:00,474.95,475.05,474.7,474.77,1800.0,474.95,475.05,474.7,474.77,1800.0
2023-07-17 15:45:00,474.7,475.11,474.6,474.6,4684.0,474.7,475.11,474.6,474.6,4684.0
2023-07-17 15:50:00,474.44,474.63,474.0,474.0,14596.0,474.44,474.63,474.0,474.0,14596.0
2023-07-17 15:55:00,474.0,474.0,472.56,472.61,39540.0,474.0,474.0,472.56,472.61,39540.0
2023-07-18 09:30:00,471.99,473.72,471.99,472.53,8229.0,471.99,473.72,471.99,472.53,8229.0
2023-07-18 09:35:00,474.08,474.95,472.93,472.93,2416.0,474.08,474.95,472.93,472.93,2416.0
2023-07-18 09:40:00,472.75,473.79,472.45,473.79,3939.0,472.75,473.79,472.45,473.79,3939.0
2023-07-18 09:45:00,473.33,473.96,472.57,472.99,2881.0,473.33,473.96,472.57,472.99,2881.0
2023-07-18 09:50:00,473.05,473.05,472.16,472.54,3100.0,473.05,473.05,472.16,472.54,3100.0
2023-07-18 09:55:00,472.87,473.18,472.6,472.91,2000.0,472.87,473.18,472.6,472.91,2000.0
2023-07-18 10:00:00,473.42,474.11,472.19,474.11,4964.0,473.42,474.11,472.19,474.11,4964.0
2023-07-18 10:05:00,473.96,475.6,473.95,475.14,6282.0,473.96,475.6,473.95,475.14,6282.0
2023-07-18 10:10:00,475.14,475.44,474.22,474.22,6421.0,475.14,475.44,474.22,474.22,6421.0
2023-07-18 10:15:00,474.15,474.62,474.14,474.29,2800.0,474.15,474.62,474.14,474.29,2800.0
2023-07-18 10:20:00,474.02,474.2,473.68,474.2,4518.0,474.02,474.2,473.68,474.2,4518.0
2023-07-18 10:25:00,474.1,474.87,474.1,474.79,1345.0,474.1,474.87,474.1,474.79,1345.0
2023-07-18 10:30:00,475.0,475.19,474.79,474.94,2400.0,475.0,475.19,474.79,474.94,2400.0
2023-07-18 10:35:00,475.1,475.1,474.63,474.73,5309.0,475.1,475.1,474.63,474.73,5309.0
2023-07-18 10:40:00,474.98,475.5,474.57,474.96,6435.0,474.98,475.5,474.57,474.96,6435.0
2023-07-18 10:45:00,474.6,475.77,474.6,475.77,7596.0,474.6,475.77,474.6,475.77,7596.0
2023-07-18 10:50:00,475.51,475.93,475.37,475.76,2332.0,475.51,475.93,475.37,475.76,2332.0
2023-07-18 10:55:00,475.63,476.29,475.44,476.06,4000.0,475.63,476.29,475.44,476.06,4000.0
2023-07-18 11:00:00,476.06,476.06,475.75,476.02,526.0,476.06,476.06,475.75,476.02,526.0
2023-07-18 11:05:00,475.72,475.9,475.69,475.81,1100.0,475.72,475.9,475.69,475.81,1100.0
2023-07-18 11:10:00,476.0,476.17,475.75,475.99,1767.0,476.0,476.17,475.75,475.99,1767.0
2023-07-18 11:15:00,476.18,476.18,475.88,475.91,500.0,476.18,476.18,475.88,475.91,500.0
2023-07-18 11:20:00,475.78,475.99,474.36,474.36,1800.0,475.78,475.99,474.36,474.36,1800.0
2023-07-18 11:25:00,474.33,474.39,474.01,474.18,910.0,474.33,474.39,474.01,474.18,910.0
2023-07-18 11:30:00,473.94,474.06,473.49,473.86,3000.0,473.94,474.06,473.49,473.86,3000.0
2023-07-18 11:35:00,473.68,473.83,473.49,473.83,800.0,473.68,473.83,473.49,473.83,800.0
2023-07-18 11:40:00,473.64,473.64,473.21,473.33,1050.0,473.64,473.64,473.21,473.33,1050.0
2023-07-18 11:45:00,472.94,473.5,472.81,473.0,1798.0,472.94,473.5,472.81,473.0,1798.0
2023-07-18 11:50:00,472.93,472.95,472.6,472.72,3351.0,472.93,472.95,472.6,472.72,3351.0
2023-07-18 11:55:00,472.87,473.08,472.72,472.8,1357.0,472.87,473.08,472.72,472.8,1357.0
2023-07-18 12:00:00,472.75,472.75,472.01,472.01,2700.0,472.75,472.75,472.01,472.01,2700.0
2023-07-18 12:05:00,472.0,472.0,471.17,471.44,2649.0,472.0,472.0,471.17,471.44,2649.0
2023-07-18 12:10:00,471.24,472.08,471.24,471.77,4481.0,471.24,472.08,471.24,471.77,4481.0
2023-07-18 12:15:00,472.19,472.19,472.19,472.19,100.0,472.19,472.19,472.19,472.19,100.0
2023-07-18 12:20:00,472.51,472.51,471.76,471.76,1571.0,472.51,472.51,471.76,471.76,1571.0
2023-07-18 12:25:00,471.86,472.75,471.79,472.08,6299.0,471.86,472.75,471.79,472.08,6299.0
2023-07-18 12:30:00,471.79,472.44,471.75,472.37,1550.0,471.79,472.44,471.75,472.37,1550.0
2023-07-18 12:35:00,472.24,472.44,471.83,472.05,2365.0,472.24,472.44,471.83,472.05,2365.0
2023-07-18 12:40:00,472.05,472.83,472.05,472.83,300.0,472.05,472.83,472.05,472.83,300.0
2023-07-18 12:45:00,472.97,473.5,472.97,473.5,1500.0,472.97,473.5,472.97,473.5,1500.0
2023-07-18 12:50:00,473.62,473.64,473.5,473.5,539.0,473.62,473.64,473.5,473.5,539.0
2023-07-18 12:55:00,473.96,473.96,473.56,473.56,600.0,473.96,473.96,473.56,473.56,600.0
2023-07-18 13:00:00,473.41,473.63,473.4,473.52,675.0,473.41,473.63,473.4,473.52,675.0
2023-07-18 13:05:00,473.53,473.74,473.53,473.67,300.0,473.53,473.74,473.53,473.67,300.0
2023-07-18 13:10:00,473.52,473.61,473.24,473.42,3083.0,473.52,473.61,473.24,473.42,3083.0
2023-07-18 13:15:00,473.24,473.35,472.91,473.33,1799.0,473.24,473.35,472.91,473.33,1799.0
2023-07-18 13:20:00,473.43,473.88,473.43,473.49,2000.0,473.43,473.88,473.43,473.49,2000.0
2023-07-18 13:25:00,473.41,473.41,473.31,473.31,200.0,473.41,473.41,473.31,473.31,200.0
2023-07-18 13:30:00,473.51,473.51,472.96,472.96,2000.0,473.51,473.51,472.96,472.96,2000.0
2023-07-18 13:35:00,473.15,473.33,473.15,473.22,772.0,473.15,473.33,473.15,473.22,772.0
2023-07-18 13:40:00,473.18,473.38,473.18,473.38,205.0,473.18,473.38,473.18,473.38,205.0
2023-07-18 13:45:00,473.28,473.57,473.26,473.57,723.0,473.28,473.57,473.26,473.57,723.0
2023-07-18 13:50:00,473.57,473.57,473.31,473.38,862.0,473.57,473.57,473.31,473.38,862.0
2023-07-18 13:55:00,473.25,473.56,473.19,473.2,1210.0,473.25,473.56,473.19,473.2,1210.0
2023-07-18 14:00:00,473.14,473.14,472.77,473.01,600.0,473.14,473.14,472.77,473.01,600.0
2023-07-18 14:05:00,473.03,473.19,472.66,472.66,924.0,473.03,473.19,472.66,472.66,924.0
2023-07-18 14:10:00,472.77,472.77,472.27,472.48,600.0,472.77,472.77,472.27,472.48,600.0
2023-07-18 14:15:00,472.53,472.53,472.1,472.12,1580.0,472.53,472.53,472.1,472.12,1580.0
2023-07-18 14:20:00,472.01,472.38,472.01,472.15,400.0,472.01,472.38,472.01,472.15,400.0
2023-07-18 14:25:00,472.21,472.47,472.12,472.47,1136.0,472.21,472.47,472.12,472.47,1136.0
2023-07-18 14:30:00,472.8,472.8,472.4,472.4,1753.0,472.8,472.8,472.4,472.4,1753.0
2023-07-18 14:35:00,472.01,472.01,471.58,471.59,1100.0,472.01,472.01,471.58,471.59,1100.0
2023-07-18 14:40:00,471.49,471.57,471.3,471.52,1897.0,471.49,471.57,471.3,471.52,1897.0
2023-07-18 14:45:00,471.58,471.75,471.55,471.66,400.0,471.58,471.75,471.55,471.66,400.0
2023-07-18 14:50:00,471.68,471.78,471.54,471.69,1600.0,471.68,471.78,471.54,471.69,1600.0
2023-07-18 14:55:00,471.75,472.03,471.68,472.03,1489.0,471.75,472.03,471.68,472.03,1489.0
2023-07-18 15:00:00,472.06,472.06,471.42,471.69,2011.0,472.06,472.06,471.42,471.69,2011.0
2023-07-18 15:05:00,471.33,471.42,471.33,471.42,200.0,471.33,471.42,471.33,471.42,200.0
2023-07-18 15:10:00,471.67,471.91,471.5,471.75,2519.0,471.67,471.91,471.5,471.75,2519.0
2023-07-18 15:15:00,471.68,471.87,471.27,471.46,2055.0,471.68,471.87,471.27,471.46,2055.0
2023-07-18 15:20:00,471.6,472.35,471.58,472.35,2588.0,471.6,472.35,471.58,472.35,2588.0
2023-07-18 15:25:00,472.5,472.95,472.37,472.38,2500.0,472.5,472.95,472.37,472.38,2500.0
2023-07-18 15:30:00,472.56,473.02,472.01,472.01,7200.0,472.56,473.02,472.01,472.01,7200.0
2023-07-18 15:35:00,471.74,472.0,471.73,471.81,2850.0,471.74,472.0,471.73,471.81,2850.0
2023-07-18 15:40:00,471.94,472.71,471.87,472.36,8705.0,471.94,472.71,471.87,472.36,8705.0
2023-07-18 15:45:00,472.47,472.52,471.83,472.38,6998.0,472.47,472.52,471.83,472.38,6998.0
2023-07-18 15:50:00,472.23,472.84,471.82,472.5,10608.0,472.23,472.84,471.82,472.5,10608.0
2023-07-18 15:55:00,472.36,472.69,472.0,472.56,18444.0,472.36,472.69,472.0,472.56,18444.0
2023-07-19 09:30:00,472.68,474.38,472.5,473.49,6745.0,472.68,474.38,472.5,473.49,6745.0
2023-07-19 09:35:00,473.14,473.49,471.77,472.22,1589.0,473.14,473.49,471.77,472.22,1589.0
2023-07-19 09:40:00,472.7,472.7,472.07,472.08,1220.0,472.7,472.7,472.07,472.08,1220.0
2023-07-19 09:45:00,471.54,472.94,471.5,472.09,5300.0,471.54,472.94,471.5,472.09,5300.0
2023-07-19 09:50:00,472.38,473.0,472.08,473.0,3193.0,472.38,473.0,472.08,473.0,3193.0
2023-07-19 09:55:00,473.19,473.65,472.99,473.08,1784.0,473.19,473.65,472.99,473.08,1784.0
2023-07-19 10:00:00,473.09,473.09,472.66,472.66,1168.0,473.09,473.09,472.66,472.66,1168.0
2023-07-19 10:05:00,472.48,472.69,472.08,472.09,2202.0,472.48,472.69,472.08,472.09,2202.0
2023-07-19 10:10:00,472.06,472.25,471.71,472.0,7361.0,472.06,472.25,471.71,472.0,7361.0
2023-07-19 10:15:00,472.5,473.48,472.33,473.12,1620.0,472.5,473.48,472.33,473.12,1620.0
2023-07-19 10:20:00,473.13,473.39,472.86,473.39,3529.0,473.13,473.39,472.86,473.39,3529.0
2023-07-19 10:25:00,473.43,473.63,473.06,473.06,3721.0,473.43,473.63,473.06,473.06,3721.0
2023-07-19 10:30:00,473.17,473.4,472.3,472.3,4700.0,473.17,473.4,472.3,472.3,4700.0
2023-07-19 10:35:00,471.75,471.75,471.2,471.2,923.0,471.75,471.75,471.2,471.2,923.0
2023-07-19 10:40:00,471.2,471.77,471.02,471.5,1937.0,471.2,471.77,471.02,471.5,1937.0
2023-07-19 10:45:00,471.03,471.11,470.49,470.55,4641.0,471.03,471.11,470.49,470.55,4641.0
2023-07-19 10:50:00,470.54,470.72,469.75,469.75,3913.0,470.54,470.72,469.75,469.75,3913.0
2023-07-19 10:55:00,469.51,470.66,469.34,470.64,2144.0,469.51,470.66,469.34,470.64,2144.0
2023-07-19 11:00:00,470.4,470.6,469.79,469.98,2200.0,470.4,470.6,469.79,469.98,2200.0
2023-07-19 11:05:00,469.78,470.14,469.75,469.95,2100.0,469.78,470.14,469.75,469.95,2100.0
2023-07-19 11:10:00,469.61,470.57,469.35,470.44,4470.0,469.61,470.57,469.35,470.44,4470.0
2023-07-19 11:15:00,470.5,471.37,470.33,470.47,2735.0,470.5,471.37,470.33,470.47,2735.0
2023-07-19 11:20:00,470.46,471.22,470.45,470.56,2300.0,470.46,471.22,470.45,470.56,2300.0
2023-07-19 11:25:00,470.45,470.89,470.24,470.66,2126.0,470.45,470.89,470.24,470.66,2126.0
2023-07-19 11:30:00,470.83,471.03,470.67,470.68,900.0,470.83,471.03,470.67,470.68,900.0
2023-07-19 11:35:00,470.51,471.48,470.44,471.25,2020.0,470.51,471.48,470.44,471.25,2020.0
2023-07-19 11:40:00,471.3,471.46,470.71,471.14,2000.0,471.3,471.46,470.71,471.14,2000.0
2023-07-19 11:45:00,470.96,471.68,470.96,471.43,2143.0,470.96,471.68,470.96,471.43,2143.0
2023-07-19 11:50:00,471.18,471.42,470.81,471.28,2615.0,471.18,471.42,470.81,471.28,2615.0
2023-07-19 11:55:00,471.29,471.95,471.28,471.89,2221.0,471.29,471.95,471.28,471.89,2221.0
2023-07-19 12:00:00,471.83,471.83,471.02,471.25,3310.0,471.83,471.83,471.02,471.25,3310.0
2023-07-19 12:05:00,471.08,471.25,470.61,471.25,1700.0,471.08,471.25,470.61,471.25,1700.0
2023-07-19 12:10:00,471.2,471.35,471.09,471.09,500.0,471.2,471.35,471.09,471.09,500.0
2023-07-19 12:15:00,471.44,471.95,471.29,471.29,1651.0,471.44,471.95,471.29,471.29,1651.0
2023-07-19 12:20:00,471.28,472.08,470.85,471.76,1901.0,471.28,472.08,470.85,471.76,1901.0
2023-07-19 12:25:00,471.58,471.95,471.58,471.93,3038.0,471.58,471.95,471.58,471.93,3038.0
2023-07-19 12:30:00,471.73,471.84,471.4,471.84,1000.0,471.73,471.84,471.4,471.84,1000.0
2023-07-19 12:35:00,471.6,471.72,470.95,470.95,1700.0,471.6,471.72,470.95,470.95,1700.0
2023-07-19 12:40:00,471.29,471.29,471.18,471.18,801.0,471.29,471.29,471.18,471.18,801.0
2023-07-19 12:45:00,471.37,471.37,470.24,470.6,9168.0,471.37,471.37,470.24,470.6,9168.0
2023-07-19 12:50:00,470.71,471.04,470.71,470.88,453.0,470.71,471.04,470.71,470.88,453.0
2023-07-19 12:55:00,470.73,470.8,469.87,469.9,5935.0,470.73,470.8,469.87,469.9,5935.0
2023-07-19 13:00:00,469.9,469.94,469.29,469.38,3956.0,469.9,469.94,469.29,469.38,3956.0
2023-07-19 13:05:00,469.65,470.09,469.65,470.09,1000.0,469.65,470.09,469.65,470.09,1000.0
2023-07-19 13:10:00,470.35,470.84,470.35,470.83,900.0,470.35,470.84,470.35,470.83,900.0
2023-07-19 13:15:00,470.76,470.76,470.2,470.42,1000.0,470.76,470.76,470.2,470.42,1000.0
2023-07-19 13:20:00,470.42,470.61,469.48,469.48,5404.0,470.42,470.61,469.48,469.48,5404.0
2023-07-19 13:25:00,469.65,469.65,469.45,469.61,1001.0,469.65,469.65,469.45,469.61,1001.0
2023-07-19 13:30:00,469.59,470.0,469.48,470.0,1155.0,469.59,470.0,469.48,470.0,1155.0
2023-07-19 13:35:00,469.84,469.99,469.64,469.64,3150.0,469.84,469.99,469.64,469.64,3150.0
2023-07-19 13:40:00,469.68,470.3,469.68,470.3,1300.0,469.68,470.3,469.68,470.3,1300.0
2023-07-19 13:45:00,470.13,470.13,469.62,469.72,2560.0,470.13,470.13,469.62,469.72,2560.0
2023-07-19 13:50:00,469.44,469.89,469.34,469.89,1185.0,469.44,469.89,469.34,469.89,1185.0
2023-07-19 13:55:00,469.63,470.66,469.63,470.66,1100.0,469.63,470.66,469.63,470.66,1100.0
2023-07-19 14:00:00,470.73,470.84,470.51,470.84,700.0,470.73,470.84,470.51,470.84,700.0
2023-07-19 14:05:00,470.85,470.85,470.31,470.31,1405.0,470.85,470.85,470.31,470.31,1405.0
2023-07-19 14:10:00,470.23,470.4,469.58,470.01,1643.0,470.23,470.4,469.58,470.01,1643.0
2023-07-19 14:15:00,470.11,470.79,469.98,470.6,2335.0,470.11,470.79,469.98,470.6,2335.0
2023-07-19 14:20:00,470.52,470.54,470.26,470.51,1200.0,470.52,470.54,470.26,470.51,1200.0
2023-07-19 14:25:00,470.73,470.8,470.36,470.36,2400.0,470.73,470.8,470.36,470.36,2400.0
2023-07-19 14:30:00,470.36,471.05,470.36,470.95,3604.0,470.36,471.05,470.36,470.95,3604.0
2023-07-19 14:35:00,471.11,471.67,471.11,471.23,1790.0,471.11,471.67,471.11,471.23,1790.0
2023-07-19 14:40:00,471.05,471.22,470.95,470.95,2300.0,471.05,471.22,470.95,470.95,2300.0
2023-07-19 14:45:00,471.07,471.15,470.82,470.89,1900.0,471.07,471.15,470.82,470.89,1900.0
2023-07-19 14:50:00,470.79,470.79,470.47,470.77,2100.0,470.79,470.79,470.47,470.77,2100.0
2023-07-19 14:55:00,470.74,470.76,470.65,470.67,600.0,470.74,470.76,470.65,470.67,600.0
2023-07-19 15:00:00,471.06,471.29,470.87,471.29,1099.0,471.06,471.29,470.87,471.29,1099.0
2023-07-19 15:05:00,471.52,471.52,471.13,471.41,4338.0,471.52,471.52,471.13,471.41,4338.0
2023-07-19 15:10:00,471.52,471.68,471.3,471.48,3959.0,471.52,471.68,471.3,471.48,3959.0
2023-07-19 15:15:00,471.49,471.97,471.44,471.62,5913.0,471.49,471.97,471.44,471.62,5913.0
2023-07-19 15:20:00,471.6,472.11,471.59,471.8,3600.0,471.6,472.11,471.59,471.8,3600.0
2023-07-19 15:25:00,471.89,471.95,471.39,471.56,3012.0,471.89,471.95,471.39,471.56,3012.0
2023-07-19 15:30:00,471.43,471.46,471.03,471.2,5350.0,471.43,471.46,471.03,471.2,5350.0
2023-07-19 15:35:00,471.1,471.59,470.87,471.41,4698.0,471.1,471.59,470.87,471.41,4698.0
2023-07-19 15:40:00,471.31,471.9,471.31,471.56,2775.0,471.31,471.9,471.31,471.56,2775.0
2023-07-19 15:45:00,471.6,471.69,471.35,471.42,11254.0,471.6,471.69,471.35,471.42,11254.0
2023-07-19 15:50:00,471.52,471.63,471.14,471.31,17881.0,471.52,471.63,471.14,471.31,17881.0
2023-07-19 15:55:00,471.11,471.37,470.59,471.21,33647.0,471.11,471.37,470.59,471.21,33647.0
2023-07-20 09:30:00,468.9,470.6,467.23,468.09,7957.0,468.9,470.6,467.23,468.09,7957.0
2023-07-20 09:35:00,467.96,467.98,467.94,467.95,600.0,467.96,467.98,467.94,467.95,600.0
2023-07-20 09:40:00,468.73,468.73,465.21,465.61,3351.0,468.73,468.73,465.21,465.61,3351.0
2023-07-20 09:45:00,465.82,466.7,463.7,466.7,9407.0,465.82,466.7,463.7,466.7,9407.0
2023-07-20 09:50:00,466.69,467.61,466.09,467.61,7477.0,466.69,467.61,466.09,467.61,7477.0
2023-07-20 09:55:00,467.54,468.71,467.54,468.71,1850.0,467.54,468.71,467.54,468.71,1850.0
2023-07-20 10:00:00,468.39,469.01,468.3,468.3,2000.0,468.39,469.01,468.3,468.3,2000.0
2023-07-20 10:05:00,469.25,469.63,468.76,468.76,1100.0,469.25,469.63,468.76,468.76,1100.0
2023-07-20 10:10:00,468.54,468.65,467.81,468.11,2800.0,468.54,468.65,467.81,468.11,2800.0
2023-07-20 10:15:00,468.33,468.33,467.22,467.64,2357.0,468.33,468.33,467.22,467.64,2357.0
2023-07-20 10:20:00,467.31,467.43,466.72,467.29,2900.0,467.31,467.43,466.72,467.29,2900.0
2023-07-20 10:25:00,467.2,468.14,467.04,467.5,4900.0,467.2,468.14,467.04,467.5,4900.0
2023-07-20 10:30:00,467.52,468.65,467.3,468.65,2100.0,467.52,468.65,467.3,468.65,2100.0
2023-07-20 10:35:00,468.16,468.67,468.14,468.49,2525.0,468.16,468.67,468.14,468.49,2525.0
2023-07-20 10:40:00,468.04,468.32,467.29,467.59,2000.0,468.04,468.32,467.29,467.59,2000.0
2023-07-20 10:45:00,467.21,468.03,467.0,468.03,2459.0,467.21,468.03,467.0,468.03,2459.0
2023-07-20 10:50:00,467.86,468.13,467.27,467.83,2656.0,467.86,468.13,467.27,467.83,2656.0
2023-07-20 10:55:00,467.69,467.72,467.13,467.55,1900.0,467.69,467.72,467.13,467.55,1900.0
2023-07-20 11:00:00,467.51,468.04,467.27,467.68,1868.0,467.51,468.04,467.27,467.68,1868.0
2023-07-20 11:05:00,467.84,467.84,466.98,466.98,3895.0,467.84,467.84,466.98,466.98,3895.0
2023-07-20 11:10:00,467.14,467.37,467.14,467.31,800.0,467.14,467.37,467.14,467.31,800.0
2023-07-20 11:15:00,467.16,467.58,466.88,467.4,2407.0,467.16,467.58,466.88,467.4,2407.0
2023-07-20 11:20:00,467.27,467.28,466.21,466.28,3337.0,467.27,467.28,466.21,466.28,3337.0
2023-07-20 11:25:00,466.31,466.5,466.29,466.5,701.0,466.31,466.5,466.29,466.5,701.0
2023-07-20 11:30:00,466.17,467.24,466.16,467.06,1502.0,466.17,467.24,466.16,467.06,1502.0
2023-07-20 11:35:00,467.08,467.4,467.0,467.39,1050.0,467.08,467.4,467.0,467.39,1050.0
2023-07-20 11:40:00,467.53,468.13,467.53,467.6,1500.0,467.53,468.13,467.53,467.6,1500.0
2023-07-20 11:45:00,467.58,467.71,467.04,467.32,2339.0,467.58,467.71,467.04,467.32,2339.0
2023-07-20 11:50:00,466.77,466.85,466.23,466.42,2006.0,466.77,466.85,466.23,466.42,2006.0
2023-07-20 11:55:00,466.5,466.5,465.84,466.11,1199.0,466.5,466.5,465.84,466.11,1199.0
2023-07-20 12:00:00,466.21,466.21,465.72,465.93,725.0,466.21,466.21,465.72,465.93,725.0
2023-07-20 12:05:00,465.76,465.76,465.57,465.64,1000.0,465.76,465.76,465.57,465.64,1000.0
2023-07-20 12:10:00,465.65,466.33,465.64,466.06,12116.0,465.65,466.33,465.64,466.06,12116.0
2023-07-20 12:15:00,466.29,466.29,465.92,465.92,700.0,466.29,466.29,465.92,465.92,700.0
2023-07-20 12:20:00,465.88,466.22,465.16,465.16,1984.0,465.88,466.22,465.16,465.16,1984.0
2023-07-20 12:25:00,464.97,465.75,464.73,465.45,2624.0,464.97,465.75,464.73,465.45,2624.0
2023-07-20 12:30:00,465.48,465.49,465.27,465.37,1650.0,465.48,465.49,465.27,465.37,1650.0
2023-07-20 12:35:00,465.5,465.62,465.11,465.25,1200.0,465.5,465.62,465.11,465.25,1200.0
2023-07-20 12:40:00,465.51,466.25,465.28,466.24,6797.0,465.51,466.25,465.28,466.24,6797.0
2023-07-20 12:45:00,466.0,466.0,465.47,465.73,1500.0,466.0,466.0,465.47,465.73,1500.0
2023-07-20 12:50:00,465.73,466.08,465.5,465.88,1500.0,465.73,466.08,465.5,465.88,1500.0
2023-07-20 12:55:00,465.69,465.77,465.41,465.41,1064.0,465.69,465.77,465.41,465.41,1064.0
2023-07-20 13:00:00,465.4,465.51,465.22,465.42,1735.0,465.4,465.51,465.22,465.42,1735.0
2023-07-20 13:05:00,465.38,465.59,465.06,465.08,2450.0,465.38,465.59,465.06,465.08,2450.0
2023-07-20 13:10:00,465.06,465.24,465.06,465.24,700.0,465.06,465.24,465.06,465.24,700.0
2023-07-20 13:15:00,464.79,465.06,464.76,464.88,2956.0,464.79,465.06,464.76,464.88,2956.0
2023-07-20 13:20:00,465.0,465.23,464.87,464.87,2000.0,465.0,465.23,464.87,464.87,2000.0
2023-07-20 13:25:00,465.0,465.41,464.8,465.34,2100.0,465.0,465.41,464.8,465.34,2100.0
2023-07-20 13:30:00,465.44,465.5,465.41,465.48,750.0,465.44,465.5,465.41,465.48,750.0
2023-07-20 13:35:00,465.42,465.63,465.41,465.49,1975.0,465.42,465.63,465.41,465.49,1975.0
2023-07-20 13:40:00,465.33,465.4,465.02,465.32,1900.0,465.33,465.4,465.02,465.32,1900.0
2023-07-20 13:45:00,465.05,465.51,465.0,465.51,2257.0,465.05,465.51,465.0,465.51,2257.0
2023-07-20 13:50:00,465.65,465.79,465.4,465.47,1400.0,465.65,465.79,465.4,465.47,1400.0
2023-07-20 13:55:00,465.59,465.89,465.31,465.89,2415.0,465.59,465.89,465.31,465.89,2415.0
2023-07-20 14:00:00,466.02,466.25,465.64,465.67,2697.0,466.02,466.25,465.64,465.67,2697.0
2023-07-20 14:05:00,465.71,465.71,465.65,465.66,1000.0,465.71,465.71,465.65,465.66,1000.0
2023-07-20 14:10:00,465.52,465.52,465.28,465.35,3047.0,465.52,465.52,465.28,465.35,3047.0
2023-07-20 14:15:00,465.24,465.32,464.26,464.36,6440.0,465.24,465.32,464.26,464.36,6440.0
2023-07-20 14:20:00,464.35,464.82,464.28,464.58,3104.0,464.35,464.82,464.28,464.58,3104.0
2023-07-20 14:25:00,464.42,464.5,463.66,463.67,6777.0,464.42,464.5,463.66,463.67,6777.0
2023-07-20 14:30:00,463.88,464.34,463.66,464.06,4393.0,463.88,464.34,463.66,464.06,4393.0
2023-07-20 14:35:00,463.95,464.92,463.67,464.74,5639.0,463.95,464.92,463.67,464.74,5639.0
2023-07-20 14:40:00,464.86,465.37,464.78,465.37,2064.0,464.86,465.37,464.78,465.37,2064.0
2023-07-20 14:45:00,465.29,466.37,465.29,466.37,1032.0,465.29,466.37,465.29,466.37,1032.0
2023-07-20 14:50:00,466.41,466.41,465.48,465.48,2000.0,466.41,466.41,465.48,465.48,2000.0
2023-07-20 14:55:00,465.03,465.03,464.72,464.72,800.0,465.03,465.03,464.72,464.72,800.0
2023-07-20 15:00:00,464.75,465.05,464.52,464.97,2400.0,464.75,465.05,464.52,464.97,2400.0
2023-07-20 15:05:00,465.02,465.02,464.65,464.71,2914.0,465.02,465.02,464.65,464.71,2914.0
2023-07-20 15:10:00,464.65,465.26,464.64,464.88,2301.0,464.65,465.26,464.64,464.88,2301.0
2023-07-20 15:15:00,464.78,464.78,464.43,464.71,4021.0,464.78,464.78,464.43,464.71,4021.0
2023-07-20 15:20:00,464.61,464.73,463.96,463.96,2398.0,464.61,464.73,463.96,463.96,2398.0
2023-07-20 15:25:00,463.89,464.0,463.7,463.77,3800.0,463.89,464.0,463.7,463.77,3800.0
2023-07-20 15:30:00,463.81,463.97,462.65,462.65,8453.0,463.81,463.97,462.65,462.65,8453.0
2023-07-20 15:35:00,462.65,463.24,462.65,462.79,7162.0,462.65,463.24,462.65,462.79,7162.0
2023-07-20 15:40:00,462.99,463.3,462.81,463.3,8359.0,462.99,463.3,462.81,463.3,8359.0
2023-07-20 15:45:00,463.42,463.59,463.08,463.25,11648.0,463.42,463.59,463.08,463.25,11648.0
2023-07-20 15:50:00,463.22,463.59,462.81,462.83,14018.0,463.22,463.59,462.81,462.83,14018.0
2023-07-20 15:55:00,462.78,462.87,462.13,462.33,46678.0,462.78,462.87,462.13,462.33,46678.0
2023-07-21 09:30:00,463.05,463.05,458.22,460.54,18579.0,463.05,463.05,458.22,460.54,18579.0
2023-07-21 09:35:00,461.05,465.39,460.37,465.39,4755.0,461.05,465.39,460.37,465.39,4755.0
2023-07-21 09:40:00,464.68,464.74,463.46,463.46,5435.0,464.68,464.74,463.46,463.46,5435.0
2023-07-21 09:45:00,463.67,463.67,462.97,462.98,2100.0,463.67,463.67,462.97,462.98,2100.0
2023-07-21 09:50:00,463.3,463.87,461.39,462.36,3500.0,463.3,463.87,461.39,462.36,3500.0
2023-07-21 09:55:00,462.64,462.66,461.58,461.91,3200.0,462.64,462.66,461.58,461.91,3200.0
2023-07-21 10:00:00,461.93,463.18,461.76,463.15,5067.0,461.93,463.18,461.76,463.15,5067.0
2023-07-21 10:05:00,463.24,463.81,462.69,462.69,6904.0,463.24,463.81,462.69,462.69,6904.0
2023-07-21 10:10:00,462.79,463.01,462.74,462.95,1650.0,462.79,463.01,462.74,462.95,1650.0
2023-07-21 10:15:00,462.85,463.52,462.85,463.52,1363.0,462.85,463.52,462.85,463.52,1363.0
2023-07-21 10:20:00,463.54,464.52,463.54,463.93,6229.0,463.54,464.52,463.54,463.93,6229.0
2023-07-21 10:25:00,463.97,463.97,463.14,463.48,1700.0,463.97,463.97,463.14,463.48,1700.0
2023-07-21 10:30:00,463.52,463.74,462.62,462.71,4000.0,463.52,463.74,462.62,462.71,4000.0
2023-07-21 10:35:00,462.59,463.26,462.58,463.1,3850.0,462.59,463.26,462.58,463.1,3850.0
2023-07-21 10:40:00,463.1,464.75,462.91,464.71,10329.0,463.1,464.75,462.91,464.71,10329.0
2023-07-21 10:45:00,464.43,465.83,464.19,464.93,3650.0,464.43,465.83,464.19,464.93,3650.0
2023-07-21 10:50:00,465.44,465.44,464.75,465.16,1700.0,465.44,465.44,464.75,465.16,1700.0
2023-07-21 10:55:00,465.07,465.28,464.64,464.65,6506.0,465.07,465.28,464.64,464.65,6506.0
2023-07-21 11:00:00,464.77,465.62,464.68,465.43,4046.0,464.77,465.62,464.68,465.43,4046.0
2023-07-21 11:05:00,465.43,466.18,465.25,466.16,5827.0,465.43,466.18,465.25,466.16,5827.0
2023-07-21 11:10:00,466.16,466.16,464.29,464.5,2670.0,466.16,466.16,464.29,464.5,2670.0
2023-07-21 11:15:00,464.67,464.72,464.11,464.16,1650.0,464.67,464.72,464.11,464.16,1650.0
2023-07-21 11:20:00,464.28,464.76,464.27,464.47,1500.0,464.28,464.76,464.27,464.47,1500.0
2023-07-21 11:25:00,464.56,464.73,464.44,464.44,700.0,464.56,464.73,464.44,464.44,700.0
2023-07-21 11:30:00,464.77,464.77,463.62,463.62,4978.0,464.77,464.77,463.62,463.62,4978.0
2023-07-21 11:35:00,463.66,463.9,463.42,463.51,2500.0,463.66,463.9,463.42,463.51,2500.0
2023-07-21 11:40:00,463.33,463.96,463.33,463.94,1000.0,463.33,463.96,463.33,463.94,1000.0
2023-07-21 11:45:00,464.21,464.36,464.05,464.06,1500.0,464.21,464.36,464.05,464.06,1500.0
2023-07-21 11:50:00,464.26,464.64,464.26,464.33,730.0,464.26,464.64,464.26,464.33,730.0
2023-07-21 11:55:00,464.37,464.53,464.17,464.39,1300.0,464.37,464.53,464.17,464.39,1300.0
2023-07-21 12:00:00,464.42,464.43,463.69,463.69,2500.0,464.42,464.43,463.69,463.69,2500.0
2023-07-21 12:05:00,463.67,463.67,463.5,463.66,600.0,463.67,463.67,463.5,463.66,600.0
2023-07-21 12:10:00,463.75,463.76,463.08,463.15,2100.0,463.75,463.76,463.08,463.15,2100.0
2023-07-21 12:15:00,463.15,463.57,463.11,463.43,2350.0,463.15,463.57,463.11,463.43,2350.0
2023-07-21 12:20:00,463.5,463.5,462.69,462.83,2100.0,463.5,463.5,462.69,462.83,2100.0
2023-07-21 12:25:00,462.71,462.75,462.19,462.22,1800.0,462.71,462.75,462.19,462.22,1800.0
2023-07-21 12:30:00,462.05,462.26,461.8,461.9,2500.0,462.05,462.26,461.8,461.9,2500.0
2023-07-21 12:35:00,461.96,462.48,461.96,462.28,800.0,461.96,462.48,461.96,462.28,800.0
2023-07-21 12:40:00,462.89,463.22,462.74,462.75,2865.0,462.89,463.22,462.74,462.75,2865.0
2023-07-21 12:45:00,462.72,462.75,462.54,462.7,1400.0,462.72,462.75,462.54,462.7,1400.0
2023-07-21 12:50:00,462.76,462.96,462.76,462.96,800.0,462.76,462.96,462.76,462.96,800.0
2023-07-21 12:55:00,462.93,462.93,461.6,461.97,6300.0,462.93,462.93,461.6,461.97,6300.0
2023-07-21 13:00:00,461.61,462.24,461.57,462.2,3000.0,461.61,462.24,461.57,462.2,3000.0
2023-07-21 13:05:00,462.25,462.59,462.25,462.31,2220.0,462.25,462.59,462.25,462.31,2220.0
2023-07-21 13:10:00,462.5,463.04,462.42,463.04,2761.0,462.5,463.04,462.42,463.04,2761.0
2023-07-21 13:15:00,462.96,462.96,461.48,461.53,9843.0,462.96,462.96,461.48,461.53,9843.0
2023-07-21 13:20:00,461.44,461.45,461.0,461.04,3934.0,461.44,461.45,461.0,461.04,3934.0
2023-07-21 13:25:00,461.01,461.17,460.41,460.8,2869.0,461.01,461.17,460.41,460.8,2869.0
2023-07-21 13:30:00,460.97,461.71,460.97,461.64,2395.0,460.97,461.71,460.97,461.64,2395.0
2023-07-21 13:35:00,461.79,462.02,461.79,462.02,910.0,461.79,462.02,461.79,462.02,910.0
2023-07-21 13:40:00,462.03,462.24,461.44,461.64,3124.0,462.03,462.24,461.44,461.64,3124.0
2023-07-21 13:45:00,461.71,461.74,461.58,461.74,2407.0,461.71,461.74,461.58,461.74,2407.0
2023-07-21 13:50:00,461.63,461.87,461.42,461.67,7969.0,461.63,461.87,461.42,461.67,7969.0
2023-07-21 13:55:00,461.79,461.79,461.04,461.61,2933.0,461.79,461.79,461.04,461.61,2933.0
2023-07-21 14:00:00,461.76,461.76,461.28,461.28,2037.0,461.76,461.76,461.28,461.28,2037.0
2023-07-21 14:05:00,461.17,461.17,460.89,460.91,1700.0,461.17,461.17,460.89,460.91,1700.0
2023-07-21 14:10:00,460.85,460.88,460.27,460.51,3508.0,460.85,460.88,460.27,460.51,3508.0
2023-07-21 14:15:00,460.6,461.02,460.6,461.02,2664.0,460.6,461.02,460.6,461.02,2664.0
2023-07-21 14:20:00,460.87,461.08,460.57,460.68,3538.0,460.87,461.08,460.57,460.68,3538.0
2023-07-21 14:25:00,460.54,460.76,460.51,460.72,1500.0,460.54,460.76,460.51,460.72,1500.0
2023-07-21 14:30:00,460.85,460.85,460.53,460.69,1800.0,460.85,460.85,460.53,460.69,1800.0
2023-07-21 14:35:00,460.68,461.02,460.66,460.85,3065.0,460.68,461.02,460.66,460.85,3065.0
2023-07-21 14:40:00,460.8,461.06,460.79,461.01,1500.0,460.8,461.06,460.79,461.01,1500.0
2023-07-21 14:45:00,461.02,461.25,460.97,460.97,1989.0,461.02,461.25,460.97,460.97,1989.0
2023-07-21 14:50:00,460.99,461.03,460.87,461.03,1500.0,460.99,461.03,460.87,461.03,1500.0
2023-07-21 14:55:00,460.88,460.9,460.57,460.59,1600.0,460.88,460.9,460.57,460.59,1600.0
2023-07-21 15:00:00,460.59,460.6,460.31,460.31,1726.0,460.59,460.6,460.31,460.31,1726.0
2023-07-21 15:05:00,460.44,460.95,460.44,460.45,2355.0,460.44,460.95,460.44,460.45,2355.0
2023-07-21 15:10:00,460.39,460.58,460.2,460.43,2890.0,460.39,460.58,460.2,460.43,2890.0
2023-07-21 15:15:00,460.53,461.27,460.49,461.27,4069.0,460.53,461.27,460.49,461.27,4069.0
2023-07-21 15:20:00,461.23,461.23,460.92,461.07,2904.0,461.23,461.23,460.92,461.07,2904.0
2023-07-21 15:25:00,461.08,461.4,460.72,461.32,3263.0,461.08,461.4,460.72,461.32,3263.0
2023-07-21 15:30:00,461.33,461.34,460.31,460.32,6700.0,461.33,461.34,460.31,460.32,6700.0
2023-07-21 15:35:00,460.33,461.03,460.32,460.73,6218.0,460.33,461.03,460.32,460.73,6218.0
2023-07-21 15:40:00,460.91,461.3,460.77,461.0,9572.0,460.91,461.3,460.77,461.0,9572.0
2023-07-21 15:45:00,460.97,461.13,460.55,460.88,9600.0,460.97,461.13,460.55,460.88,9600.0
2023-07-21 15:50:00,460.71,461.29,460.45,460.9,15585.0,460.71,461.29,460.45,460.9,15585.0
2023-07-21 15:55:00,460.74,460.74,459.77,459.97,34452.0,460.74,460.74,459.77,459.97,34452.0
2023-07-24 09:30:00,459.29,460.1,456.58,458.92,13298.0,459.29,460.1,456.58,458.92,13298.0
2023-07-24 09:35:00,458.92,459.78,457.63,458.23,3336.0,458.92,459.78,457.63,458.23,3336.0
2023-07-24 09:40:00,457.59,458.74,456.21,458.19,10874.0,457.59,458.74,456.21,458.19,10874.0
2023-07-24 09:45:00,458.16,458.46,455.16,455.54,13514.0,458.16,458.46,455.16,455.54,13514.0
2023-07-24 09:50:00,455.5,455.99,454.36,454.37,7657.0,455.5,455.99,454.36,454.37,7657.0
2023-07-24 09:55:00,454.39,454.74,452.22,453.83,8392.0,454.39,454.74,452.22,453.83,8392.0
2023-07-24 10:00:00,454.15,455.36,454.04,455.31,4406.0,454.15,455.36,454.04,455.31,4406.0
2023-07-24 10:05:00,454.89,455.24,454.0,454.1,4169.0,454.89,455.24,454.0,454.1,4169.0
2023-07-24 10:10:00,454.12,455.33,453.83,455.33,3895.0,454.12,455.33,453.83,455.33,3895.0
2023-07-24 10:15:00,455.09,455.82,454.79,455.6,2108.0,455.09,455.82,454.79,455.6,2108.0
2023-07-24 10:20:00,455.21,456.11,454.66,455.16,3350.0,455.21,456.11,454.66,455.16,3350.0
2023-07-24 10:25:00,454.8,455.12,454.58,454.96,4496.0,454.8,455.12,454.58,454.96,4496.0
2023-07-24 10:30:00,454.93,454.93,453.21,453.36,4671.0,454.93,454.93,453.21,453.36,4671.0
2023-07-24 10:35:00,453.37,454.18,452.8,454.0,5010.0,453.37,454.18,452.8,454.0,5010.0
2023-07-24 10:40:00,454.02,454.44,452.8,453.1,6290.0,454.02,454.44,452.8,453.1,6290.0
2023-07-24 10:45:00,453.37,453.57,452.89,453.57,6257.0,453.37,453.57,452.89,453.57,6257.0
2023-07-24 10:50:00,453.53,453.56,452.5,452.77,6890.0,453.53,453.56,452.5,452.77,6890.0
2023-07-24 10:55:00,452.72,453.54,452.52,452.77,4783.0,452.72,453.54,452.52,452.77,4783.0
2023-07-24 11:00:00,452.92,453.85,452.57,453.77,4525.0,452.92,453.85,452.57,453.77,4525.0
2023-07-24 11:05:00,453.78,454.26,453.5,454.15,3445.0,453.78,454.26,453.5,454.15,3445.0
2023-07-24 11:10:00,454.15,454.3,453.4,453.41,3932.0,454.15,454.3,453.4,453.41,3932.0
2023-07-24 11:15:00,453.25,453.44,453.05,453.25,4402.0,453.25,453.44,453.05,453.25,4402.0
2023-07-24 11:20:00,453.1,453.48,452.69,453.11,7695.0,453.1,453.48,452.69,453.11,7695.0
2023-07-24 11:25:00,453.11,453.14,452.62,452.93,6309.0,453.11,453.14,452.62,452.93,6309.0
2023-07-24 11:30:00,452.94,453.89,452.93,453.66,33918.0,452.94,453.89,452.93,453.66,33918.0
2023-07-24 11:35:00,453.66,454.71,453.1,454.36,8300.0,453.66,454.71,453.1,454.36,8300.0
2023-07-24 11:40:00,454.49,455.08,454.22,455.01,4495.0,454.49,455.08,454.22,455.01,4495.0
2023-07-24 11:45:00,454.89,455.6,454.89,455.3,5655.0,454.89,455.6,454.89,455.3,5655.0
2023-07-24 11:50:00,455.51,455.95,455.04,455.86,4840.0,455.51,455.95,455.04,455.86,4840.0
2023-07-24 11:55:00,455.91,456.21,455.36,455.36,4427.0,455.91,456.21,455.36,455.36,4427.0
2023-07-24 12:00:00,455.42,455.89,455.42,455.69,1600.0,455.42,455.89,455.42,455.69,1600.0
2023-07-24 12:05:00,455.88,455.88,455.16,455.23,7568.0,455.88,455.88,455.16,455.23,7568.0
2023-07-24 12:10:00,455.38,455.4,454.85,454.85,1500.0,455.38,455.4,454.85,454.85,1500.0
2023-07-24 12:15:00,454.87,454.87,454.08,454.08,2915.0,454.87,454.87,454.08,454.08,2915.0
2023-07-24 12:20:00,454.08,454.2,453.46,453.48,3596.0,454.08,454.2,453.46,453.48,3596.0
2023-07-24 12:25:00,453.46,453.88,453.03,453.52,3600.0,453.46,453.88,453.03,453.52,3600.0
2023-07-24 12:30:00,453.62,453.91,453.14,453.91,3413.0,453.62,453.91,453.14,453.91,3413.0
2023-07-24 12:35:00,454.07,454.07,453.44,453.44,2781.0,454.07,454.07,453.44,453.44,2781.0
2023-07-24 12:40:00,453.4,453.88,452.99,453.65,5817.0,453.4,453.88,452.99,453.65,5817.0
2023-07-24 12:45:00,453.97,454.15,453.54,453.69,3350.0,453.97,454.15,453.54,453.69,3350.0
2023-07-24 12:50:00,453.35,453.93,453.19,453.52,3308.0,453.35,453.93,453.19,453.52,3308.0
2023-07-24 12:55:00,453.35,453.44,452.9,453.13,10800.0,453.35,453.44,452.9,453.13,10800.0
2023-07-24 13:00:00,453.0,453.39,452.87,453.2,6421.0,453.0,453.39,452.87,453.2,6421.0
2023-07-24 13:05:00,453.32,453.92,453.15,453.92,6876.0,453.32,453.92,453.15,453.92,6876.0
2023-07-24 13:10:00,454.15,454.89,453.7,454.78,4742.0,454.15,454.89,453.7,454.78,4742.0
2023-07-24 13:15:00,455.0,455.14,454.46,454.69,4995.0,455.0,455.14,454.46,454.69,4995.0
2023-07-24 13:20:00,454.47,455.1,454.47,454.94,2028.0,454.47,455.1,454.47,454.94,2028.0
2023-07-24 13:25:00,454.77,454.77,454.5,454.64,900.0,454.77,454.77,454.5,454.64,900.0
2023-07-24 13:30:00,454.6,454.86,454.57,454.66,3100.0,454.6,454.86,454.57,454.66,3100.0
2023-07-24 13:35:00,454.59,455.13,454.19,455.13,3860.0,454.59,455.13,454.19,455.13,3860.0
2023-07-24 13:40:00,455.0,455.2,454.48,454.48,1500.0,455.0,455.2,454.48,454.48,1500.0
2023-07-24 13:45:00,454.45,454.5,454.23,454.36,1172.0,454.45,454.5,454.23,454.36,1172.0
2023-07-24 13:50:00,454.29,454.31,453.98,454.12,2752.0,454.29,454.31,453.98,454.12,2752.0
2023-07-24 13:55:00,454.23,454.72,454.13,454.72,2300.0,454.23,454.72,454.13,454.72,2300.0
2023-07-24 14:00:00,454.7,454.7,454.33,454.41,2620.0,454.7,454.7,454.33,454.41,2620.0
2023-07-24 14:05:00,454.39,455.07,454.38,455.03,7832.0,454.39,455.07,454.38,455.03,7832.0
2023-07-24 14:10:00,454.91,455.15,454.5,455.12,2720.0,454.91,455.15,454.5,455.12,2720.0
2023-07-24 14:15:00,455.11,455.11,454.59,454.59,3910.0,455.11,455.11,454.59,454.59,3910.0
2023-07-24 14:20:00,454.57,455.23,454.39,455.23,2745.0,454.57,455.23,454.39,455.23,2745.0
2023-07-24 14:25:00,455.23,455.38,454.97,454.98,1100.0,455.23,455.38,454.97,454.98,1100.0
2023-07-24 14:30:00,454.87,454.89,454.57,454.63,2879.0,454.87,454.89,454.57,454.63,2879.0
2023-07-24 14:35:00,454.78,455.24,454.65,454.7,1641.0,454.78,455.24,454.65,454.7,1641.0
2023-07-24 14:40:00,454.59,454.83,454.35,454.68,2189.0,454.59,454.83,454.35,454.68,2189.0
2023-07-24 14:45:00,454.67,454.68,454.31,454.5,2200.0,454.67,454.68,454.31,454.5,2200.0
2023-07-24 14:50:00,454.19,455.06,454.12,454.89,3110.0,454.19,455.06,454.12,454.89,3110.0
2023-07-24 14:55:00,454.83,455.04,454.75,455.04,1755.0,454.83,455.04,454.75,455.04,1755.0
2023-07-24 15:00:00,454.87,455.05,454.57,455.05,3600.0,454.87,455.05,454.57,455.05,3600.0
2023-07-24 15:05:00,454.97,454.97,454.41,454.64,2486.0,454.97,454.97,454.41,454.64,2486.0
2023-07-24 15:10:00,454.76,454.78,454.01,454.01,5653.0,454.76,454.78,454.01,454.01,5653.0
2023-07-24 15:15:00,454.13,454.48,454.07,454.39,2450.0,454.13,454.48,454.07,454.39,2450.0
2023-07-24 15:20:00,454.31,454.76,454.16,454.44,3990.0,454.31,454.76,454.16,454.44,3990.0
2023-07-24 15:25:00,454.39,454.98,454.39,454.41,5731.0,454.39,454.98,454.39,454.41,5731.0
2023-07-24 15:30:00,454.44,455.11,454.38,455.07,5536.0,454.44,455.11,454.38,455.07,5536.0
2023-07-24 15:35:00,455.11,455.23,454.8,454.9,13448.0,455.11,455.23,454.8,454.9,13448.0
2023-07-24 15:40:00,455.02,455.62,455.01,455.44,9068.0,455.02,455.62,455.01,455.44,9068.0
2023-07-24 15:45:00,455.5,455.98,455.48,455.58,12662.0,455.5,455.98,455.48,455.58,12662.0
2023-07-24 15:50:00,455.45,455.45,454.47,454.47,19934.0,455.45,455.45,454.47,454.47,19934.0
2023-07-24 15:55:00,454.33,454.89,454.11,454.89,32613.0,454.33,454.89,454.11,454.89,32613.0
2023-07-25 09:30:00,453.54,454.04,452.52,454.04,9673.0,453.54,454.04,452.52,454.04,9673.0
2023-07-25 09:35:00,454.75,456.58,454.07,455.25,9193.0,454.75,456.58,454.07,455.25,9193.0
2023-07-25 09:40:00,454.72,454.92,453.21,453.89,5130.0,454.72,454.92,453.21,453.89,5130.0
2023-07-25 09:45:00,454.23,454.35,453.0,453.0,5023.0,454.23,454.35,453.0,453.0,5023.0
2023-07-25 09:50:00,453.35,453.62,452.33,452.71,6701.0,453.35,453.62,452.33,452.71,6701.0
2023-07-25 09:55:00,452.88,454.17,452.5,454.02,10468.0,452.88,454.17,452.5,454.02,10468.0
2023-07-25 10:00:00,454.02,454.26,452.94,453.1,3188.0,454.02,454.26,452.94,453.1,3188.0
2023-07-25 10:05:00,452.92,454.52,452.65,453.91,13807.0,452.92,454.52,452.65,453.91,13807.0
2023-07-25 10:10:00,453.72,453.72,452.71,452.87,7936.0,453.72,453.72,452.71,452.87,7936.0
2023-07-25 10:15:00,452.56,453.36,451.23,451.55,13460.0,452.56,453.36,451.23,451.55,13460.0
2023-07-25 10:20:00,451.56,451.88,450.71,450.91,6461.0,451.56,451.88,450.71,450.91,6461.0
2023-07-25 10:25:00,450.56,451.81,450.56,451.61,9321.0,450.56,451.81,450.56,451.61,9321.0
2023-07-25 10:30:00,451.62,451.71,450.57,451.47,7296.0,451.62,451.71,450.57,451.47,7296.0
2023-07-25 10:35:00,451.04,451.1,450.2,450.5,8642.0,451.04,451.1,450.2,450.5,8642.0
2023-07-25 10:40:00,450.41,450.77,449.45,449.5,19492.0,450.41,450.77,449.45,449.5,19492.0
2023-07-25 10:45:00,449.69,450.28,449.68,450.28,4650.0,449.69,450.28,449.68,450.28,4650.0
2023-07-25 10:50:00,450.23,450.3,448.6,448.6,12472.0,450.23,450.3,448.6,448.6,12472.0
2023-07-25 10:55:00,448.63,449.37,448.63,449.06,4296.0,448.63,449.37,448.63,449.06,4296.0
2023-07-25 11:00:00,449.11,449.33,448.93,449.14,5219.0,449.11,449.33,448.93,449.14,5219.0
2023-07-25 11:05:00,449.23,449.72,449.15,449.43,8391.0,449.23,449.72,449.15,449.43,8391.0
2023-07-25 11:10:00,449.25,449.25,448.43,448.44,9170.0,449.25,449.25,448.43,448.44,9170.0
2023-07-25 11:15:00,448.38,448.73,447.99,447.99,5904.0,448.38,448.73,447.99,447.99,5904.0
2023-07-25 11:20:00,447.92,448.87,447.68,448.37,5175.0,447.92,448.87,447.68,448.37,5175.0
2023-07-25 11:25:00,448.54,448.56,448.33,448.53,1721.0,448.54,448.56,448.33,448.53,1721.0
2023-07-25 11:30:00,448.71,448.76,447.48,447.48,5731.0,448.71,448.76,447.48,447.48,5731.0
2023-07-25 11:35:00,447.77,448.13,447.6,448.0,3500.0,447.77,448.13,447.6,448.0,3500.0
2023-07-25 11:40:00,448.13,448.4,447.59,448.4,4656.0,448.13,448.4,447.59,448.4,4656.0
2023-07-25 11:45:00,448.29,448.29,447.59,448.04,2826.0,448.29,448.29,447.59,448.04,2826.0
2023-07-25 11:50:00,448.05,448.05,447.29,447.45,5928.0,448.05,448.05,447.29,447.45,5928.0
2023-07-25 11:55:00,447.57,447.77,447.0,447.37,6120.0,447.57,447.77,447.0,447.37,6120.0
2023-07-25 12:00:00,447.49,449.85,447.49,449.33,7974.0,447.49,449.85,447.49,449.33,7974.0
2023-07-25 12:05:00,449.49,450.21,449.38,449.8,8124.0,449.49,450.21,449.38,449.8,8124.0
2023-07-25 12:10:00,450.02,450.21,449.04,449.08,6148.0,450.02,450.21,449.04,449.08,6148.0
2023-07-25 12:15:00,449.15,449.84,449.15,449.59,4137.0,449.15,449.84,449.15,449.59,4137.0
2023-07-25 12:20:00,449.44,450.32,448.94,450.32,5925.0,449.44,450.32,448.94,450.32,5925.0
2023-07-25 12:25:00,450.48,450.48,449.07,449.44,8646.0,450.48,450.48,449.07,449.44,8646.0
2023-07-25 12:30:00,449.45,449.46,448.66,448.94,2129.0,449.45,449.46,448.66,448.94,2129.0
2023-07-25 12:35:00,448.7,449.21,448.66,448.7,2053.0,448.7,449.21,448.66,448.7,2053.0
2023-07-25 12:40:00,448.71,449.05,448.43,448.9,4356.0,448.71,449.05,448.43,448.9,4356.0
2023-07-25 12:45:00,448.9,449.14,448.4,448.4,3068.0,448.9,449.14,448.4,448.4,3068.0
2023-07-25 12:50:00,448.7,449.34,448.54,449.34,2610.0,448.7,449.34,448.54,449.34,2610.0
2023-07-25 12:55:00,449.39,449.39,449.1,449.25,2640.0,449.39,449.39,449.1,449.25,2640.0
2023-07-25 13:00:00,449.39,450.19,449.37,449.91,4111.0,449.39,450.19,449.37,449.91,4111.0
2023-07-25 13:05:00,449.82,449.82,449.11,449.3,4427.0,449.82,449.82,449.11,449.3,4427.0
2023-07-25 13:10:00,449.34,449.51,448.66,449.39,4485.0,449.34,449.51,448.66,449.39,4485.0
2023-07-25 13:15:00,449.55,450.12,449.07,449.84,3728.0,449.55,450.12,449.07,449.84,3728.0
2023-07-25 13:20:00,450.0,450.25,449.84,450.15,3190.0,450.0,450.25,449.84,450.15,3190.0
2023-07-25 13:25:00,450.1,450.1,449.89,449.89,1000.0,450.1,450.1,449.89,449.89,1000.0
2023-07-25 13:30:00,450.06,450.89,449.91,450.75,4497.0,450.06,450.89,449.91,450.75,4497.0
2023-07-25 13:35:00,450.63,451.23,450.5,451.04,4122.0,450.63,451.23,450.5,451.04,4122.0
2023-07-25 13:40:00,451.11,451.63,451.11,451.48,4154.0,451.11,451.63,451.11,451.48,4154.0
2023-07-25 13:45:00,451.61,451.8,451.27,451.46,3815.0,451.61,451.8,451.27,451.46,3815.0
2023-07-25 13:50:00,451.39,452.07,451.2,451.93,3929.0,451.39,452.07,451.2,451.93,3929.0
2023-07-25 13:55:00,451.94,451.94,451.62,451.91,3425.0,451.94,451.94,451.62,451.91,3425.0
2023-07-25 14:00:00,451.66,451.74,451.24,451.43,3100.0,451.66,451.74,451.24,451.43,3100.0
2023-07-25 14:05:00,451.26,451.42,451.02,451.26,4800.0,451.26,451.42,451.02,451.26,4800.0
2023-07-25 14:10:00,451.26,451.38,451.08,451.12,1305.0,451.26,451.38,451.08,451.12,1305.0
2023-07-25 14:15:00,451.28,451.28,450.82,450.97,4447.0,451.28,451.28,450.82,450.97,4447.0
2023-07-25 14:20:00,450.89,451.25,450.37,451.22,4907.0,450.89,451.25,450.37,451.22,4907.0
2023-07-25 14:25:00,451.16,451.88,451.15,451.65,1783.0,451.16,451.88,451.15,451.65,1783.0
2023-07-25 14:30:00,451.89,452.02,451.36,451.48,7389.0,451.89,452.02,451.36,451.48,7389.0
2023-07-25 14:35:00,451.36,451.72,451.28,451.33,4182.0,451.36,451.72,451.28,451.33,4182.0
2023-07-25 14:40:00,451.32,451.55,451.01,451.53,2943.0,451.32,451.55,451.01,451.53,2943.0
2023-07-25 14:45:00,451.5,451.5,451.23,451.34,1100.0,451.5,451.5,451.23,451.34,1100.0
2023-07-25 14:50:00,451.17,451.46,451.0,451.46,3740.0,451.17,451.46,451.0,451.46,3740.0
2023-07-25 14:55:00,451.53,452.19,451.36,452.16,6044.0,451.53,452.19,451.36,452.16,6044.0
2023-07-25 15:00:00,452.11,452.56,451.96,452.39,5822.0,452.11,452.56,451.96,452.39,5822.0
2023-07-25 15:05:00,452.75,453.33,452.75,453.15,4604.0,452.75,453.33,452.75,453.15,4604.0
2023-07-25 15:10:00,453.15,453.23,452.83,453.2,2254.0,453.15,453.23,452.83,453.2,2254.0
2023-07-25 15:15:00,452.87,452.92,452.22,452.22,11763.0,452.87,452.92,452.22,452.22,11763.0
2023-07-25 15:20:00,452.24,452.38,451.93,452.12,2405.0,452.24,452.38,451.93,452.12,2405.0
2023-07-25 15:25:00,452.21,452.21,451.91,452.0,2298.0,452.21,452.21,451.91,452.0,2298.0
2023-07-25 15:30:00,451.98,452.35,451.8,452.16,12746.0,451.98,452.35,451.8,452.16,12746.0
2023-07-25 15:35:00,452.0,452.25,451.44,451.54,11096.0,452.0,452.25,451.44,451.54,11096.0
2023-07-25 15:40:00,451.51,451.51,450.72,451.2,17967.0,451.51,451.51,450.72,451.2,17967.0
2023-07-25 15:45:00,451.16,451.5,451.06,451.31,6169.0,451.16,451.5,451.06,451.31,6169.0
2023-07-25 15:50:00,451.23,452.09,451.2,451.54,18746.0,451.23,452.09,451.2,451.54,18746.0
2023-07-25 15:55:00,451.36,452.01,451.16,451.75,39977.0,451.36,452.01,451.16,451.75,39977.0
2023-07-26 09:30:00,453.14,454.0,451.26,451.66,12262.0,453.14,454.0,451.26,451.66,12262.0
2023-07-26 09:35:00,452.33,452.59,449.71,450.22,5381.0,452.33,452.59,449.71,450.22,5381.0
2023-07-26 09:40:00,450.23,450.89,449.77,450.03,4047.0,450.23,450.89,449.77,450.03,4047.0
2023-07-26 09:45:00,450.06,450.3,448.87,448.87,5006.0,450.06,450.3,448.87,448.87,5006.0
2023-07-26 09:50:00,449.21,449.94,449.03,449.33,3411.0,449.21,449.94,449.03,449.33,3411.0
2023-07-26 09:55:00,449.45,449.89,448.47,449.52,2830.0,449.45,449.89,448.47,449.52,2830.0
2023-07-26 10:00:00,449.6,450.14,448.5,448.57,3830.0,449.6,450.14,448.5,448.57,3830.0
2023-07-26 10:05:00,448.35,449.28,448.33,449.13,3382.0,448.35,449.28,448.33,449.13,3382.0
2023-07-26 10:10:00,448.64,448.87,448.13,448.87,5827.0,448.64,448.87,448.13,448.87,5827.0
2023-07-26 10:15:00,449.13,449.8,449.0,449.14,5104.0,449.13,449.8,449.0,449.14,5104.0
2023-07-26 10:20:00,449.19,449.36,448.42,448.7,3700.0,449.19,449.36,448.42,448.7,3700.0
2023-07-26 10:25:00,448.5,449.44,448.49,449.2,3720.0,448.5,449.44,448.49,449.2,3720.0
2023-07-26 10:30:00,449.22,449.83,448.97,449.6,4750.0,449.22,449.83,448.97,449.6,4750.0
2023-07-26 10:35:00,449.9,451.13,449.63,451.04,5711.0,449.9,451.13,449.63,451.04,5711.0
2023-07-26 10:40:00,451.37,452.56,451.37,452.56,9686.0,451.37,452.56,451.37,452.56,9686.0
2023-07-26 10:45:00,452.92,455.76,452.8,455.35,16656.0,452.92,455.76,452.8,455.35,16656.0
2023-07-26 10:50:00,455.56,455.56,454.64,455.5,4010.0,455.56,455.56,454.64,455.5,4010.0
2023-07-26 10:55:00,455.69,456.45,455.69,455.75,5027.0,455.69,456.45,455.69,455.75,5027.0
2023-07-26 11:00:00,455.73,455.73,453.25,453.93,9817.0,455.73,455.73,453.25,453.93,9817.0
2023-07-26 11:05:00,454.11,454.31,453.72,454.31,3242.0,454.11,454.31,453.72,454.31,3242.0
2023-07-26 11:10:00,454.7,454.99,454.16,454.27,2968.0,454.7,454.99,454.16,454.27,2968.0
2023-07-26 11:15:00,454.25,454.73,453.51,453.51,2600.0,454.25,454.73,453.51,453.51,2600.0
2023-07-26 11:20:00,453.19,453.19,452.88,453.08,950.0,453.19,453.19,452.88,453.08,950.0
2023-07-26 11:25:00,452.98,453.48,452.97,453.11,2000.0,452.98,453.48,452.97,453.11,2000.0
2023-07-26 11:30:00,453.17,453.33,451.93,452.48,3630.0,453.17,453.33,451.93,452.48,3630.0
2023-07-26 11:35:00,452.22,452.5,451.97,452.02,1660.0,452.22,452.5,451.97,452.02,1660.0
2023-07-26 11:40:00,451.96,452.2,451.84,452.2,400.0,451.96,452.2,451.84,452.2,400.0
2023-07-26 11:45:00,452.39,453.23,452.34,452.75,2600.0,452.39,453.23,452.34,452.75,2600.0
2023-07-26 11:50:00,452.91,453.29,452.78,453.02,1400.0,452.91,453.29,452.78,453.02,1400.0
2023-07-26 11:55:00,453.26,453.59,453.14,453.47,1800.0,453.26,453.59,453.14,453.47,1800.0
2023-07-26 12:00:00,453.54,453.54,452.95,452.96,2449.0,453.54,453.54,452.95,452.96,2449.0
2023-07-26 12:05:00,452.68,452.71,452.53,452.71,900.0,452.68,452.71,452.53,452.71,900.0
2023-07-26 12:10:00,452.63,452.85,452.54,452.67,1700.0,452.63,452.85,452.54,452.67,1700.0
2023-07-26 12:15:00,452.81,453.42,452.66,453.06,2017.0,452.81,453.42,452.66,453.06,2017.0
2023-07-26 12:20:00,452.8,453.18,452.8,453.06,1100.0,452.8,453.18,452.8,453.06,1100.0
2023-07-26 12:25:00,453.23,453.36,452.89,452.94,1500.0,453.23,453.36,452.89,452.94,1500.0
2023-07-26 12:30:00,453.51,453.51,452.9,452.9,1175.0,453.51,453.51,452.9,452.9,1175.0
2023-07-26 12:35:00,453.0,453.01,452.03,452.03,1300.0,453.0,453.01,452.03,452.03,1300.0
2023-07-26 12:40:00,452.09,452.52,452.08,452.25,2300.0,452.09,452.52,452.08,452.25,2300.0
2023-07-26 12:45:00,452.59,452.98,452.41,452.98,2600.0,452.59,452.98,452.41,452.98,2600.0
2023-07-26 12:50:00,452.91,453.04,452.87,453.02,1342.0,452.91,453.04,452.87,453.02,1342.0
2023-07-26 12:55:00,453.04,453.38,453.03,453.38,800.0,453.04,453.38,453.03,453.38,800.0
2023-07-26 13:00:00,453.48,454.02,453.36,453.62,2403.0,453.48,454.02,453.36,453.62,2403.0
2023-07-26 13:05:00,453.74,453.74,453.15,453.16,1200.0,453.74,453.74,453.15,453.16,1200.0
2023-07-26 13:10:00,452.73,452.8,452.52,452.8,1500.0,452.73,452.8,452.52,452.8,1500.0
2023-07-26 13:15:00,452.8,452.84,452.47,452.67,2600.0,452.8,452.84,452.47,452.67,2600.0
2023-07-26 13:20:00,452.77,452.77,452.31,452.43,2300.0,452.77,452.77,452.31,452.43,2300.0
2023-07-26 13:25:00,452.43,452.84,452.43,452.77,1300.0,452.43,452.84,452.43,452.77,1300.0
2023-07-26 13:30:00,452.45,452.45,452.3,452.37,800.0,452.45,452.45,452.3,452.37,800.0
2023-07-26 13:35:00,452.51,452.59,452.36,452.54,2878.0,452.51,452.59,452.36,452.54,2878.0
2023-07-26 13:40:00,452.48,452.57,452.48,452.57,1100.0,452.48,452.57,452.48,452.57,1100.0
2023-07-26 13:45:00,452.18,452.73,452.13,452.72,2087.0,452.18,452.73,452.13,452.72,2087.0
2023-07-26 13:50:00,452.4,453.15,452.37,453.15,1300.0,452.4,453.15,452.37,453.15,1300.0
2023-07-26 13:55:00,453.01,453.1,452.59,452.59,2002.0,453.01,453.1,452.59,452.59,2002.0
2023-07-26 14:00:00,452.59,452.92,452.32,452.47,2950.0,452.59,452.92,452.32,452.47,2950.0
2023-07-26 14:05:00,452.29,452.74,452.29,452.74,2120.0,452.29,452.74,452.29,452.74,2120.0
2023-07-26 14:10:00,452.72,453.22,452.15,453.09,4198.0,452.72,453.22,452.15,453.09,4198.0
2023-07-26 14:15:00,453.3,454.8,453.3,454.63,5355.0,453.3,454.8,453.3,454.63,5355.0
2023-07-26 14:20:00,454.64,454.64,454.22,454.28,2204.0,454.64,454.64,454.22,454.28,2204.0
2023-07-26 14:25:00,454.28,454.48,454.1,454.32,3571.0,454.28,454.48,454.1,454.32,3571.0
2023-07-26 14:30:00,454.26,455.16,454.26,455.02,2467.0,454.26,455.16,454.26,455.02,2467.0
2023-07-26 14:35:00,455.02,455.39,454.27,455.39,3576.0,455.02,455.39,454.27,455.39,3576.0
2023-07-26 14:40:00,455.55,455.92,455.31,455.92,8850.0,455.55,455.92,455.31,455.92,8850.0
2023-07-26 14:45:00,455.72,455.72,454.49,454.56,2649.0,455.72,455.72,454.49,454.56,2649.0
2023-07-26 14:50:00,454.68,455.03,454.56,454.99,1800.0,454.68,455.03,454.56,454.99,1800.0
2023-07-26 14:55:00,454.89,454.89,454.27,454.41,3701.0,454.89,454.89,454.27,454.41,3701.0
2023-07-26 15:00:00,454.43,455.17,454.42,455.07,2200.0,454.43,455.17,454.42,455.07,2200.0
2023-07-26 15:05:00,455.02,455.07,452.71,453.23,4247.0,455.02,455.07,452.71,453.23,4247.0
2023-07-26 15:10:00,453.08,453.5,453.08,453.39,995.0,453.08,453.5,453.08,453.39,995.0
2023-07-26 15:15:00,453.11,453.68,452.75,453.62,3500.0,453.11,453.68,452.75,453.62,3500.0
2023-07-26 15:20:00,453.44,454.32,453.41,453.91,3102.0,453.44,454.32,453.41,453.91,3102.0
2023-07-26 15:25:00,453.86,454.38,453.86,454.33,1944.0,453.86,454.38,453.86,454.33,1944.0
2023-07-26 15:30:00,454.49,454.49,453.88,454.17,5130.0,454.49,454.49,453.88,454.17,5130.0
2023-07-26 15:35:00,454.0,454.08,453.28,453.44,4349.0,454.0,454.08,453.28,453.44,4349.0
2023-07-26 15:40:00,453.64,454.09,453.62,453.89,5615.0,453.64,454.09,453.62,453.89,5615.0
2023-07-26 15:45:00,454.05,454.44,453.59,454.03,6935.0,454.05,454.44,453.59,454.03,6935.0
2023-07-26 15:50:00,454.04,454.16,453.65,453.96,12142.0,454.04,454.16,453.65,453.96,12142.0
2023-07-26 15:55:00,453.99,454.96,453.24,454.88,31888.0,453.99,454.96,453.24,454.88,31888.0
2023-07-27 09:30:00,455.0,455.57,454.0,454.71,11231.0,455.0,455.57,454.0,454.71,11231.0
2023-07-27 09:35:00,454.32,456.94,454.27,456.55,6489.0,454.32,456.94,454.27,456.55,6489.0
2023-07-27 09:40:00,456.2,456.2,455.21,455.38,2657.0,456.2,456.2,455.21,455.38,2657.0
2023-07-27 09:45:00,455.95,456.08,455.37,455.72,3038.0,455.95,456.08,455.37,455.72,3038.0
2023-07-27 09:50:00,454.82,455.5,453.75,454.8,3129.0,454.82,455.5,453.75,454.8,3129.0
2023-07-27 09:55:00,454.97,456.09,454.88,456.09,1150.0,454.97,456.09,454.88,456.09,1150.0
2023-07-27 10:00:00,455.96,457.06,455.68,457.06,5305.0,455.96,457.06,455.68,457.06,5305.0
2023-07-27 10:05:00,456.68,456.68,455.48,455.51,10772.0,456.68,456.68,455.48,455.51,10772.0
2023-07-27 10:10:00,455.78,455.82,455.17,455.23,2500.0,455.78,455.82,455.17,455.23,2500.0
2023-07-27 10:15:00,455.07,455.67,455.07,455.67,2644.0,455.07,455.67,455.07,455.67,2644.0
2023-07-27 10:20:00,455.54,456.33,455.47,455.92,3325.0,455.54,456.33,455.47,455.92,3325.0
2023-07-27 10:25:00,456.22,457.05,456.21,456.43,9963.0,456.22,457.05,456.21,456.43,9963.0
2023-07-27 10:30:00,456.43,457.35,456.29,457.35,2050.0,456.43,457.35,456.29,457.35,2050.0
2023-07-27 10:35:00,457.21,457.35,456.65,457.1,1989.0,457.21,457.35,456.65,457.1,1989.0
2023-07-27 10:40:00,457.18,457.18,455.67,455.68,2100.0,457.18,457.18,455.67,455.68,2100.0
2023-07-27 10:45:00,455.44,456.09,455.02,455.23,7150.0,455.44,456.09,455.02,455.23,7150.0
2023-07-27 10:50:00,455.05,455.15,454.31,454.69,3524.0,455.05,455.15,454.31,454.69,3524.0
2023-07-27 10:55:00,454.7,455.06,454.0,454.28,18454.0,454.7,455.06,454.0,454.28,18454.0
2023-07-27 11:00:00,454.41,454.41,453.61,453.81,3650.0,454.41,454.41,453.61,453.81,3650.0
2023-07-27 11:05:00,453.78,453.9,453.29,453.48,4448.0,453.78,453.9,453.29,453.48,4448.0
2023-07-27 11:10:00,453.52,453.52,453.05,453.49,3809.0,453.52,453.52,453.05,453.49,3809.0
2023-07-27 11:15:00,453.48,454.83,452.99,454.83,8925.0,453.48,454.83,452.99,454.83,8925.0
2023-07-27 11:20:00,455.36,456.06,455.28,456.03,1000.0,455.36,456.06,455.28,456.03,1000.0
2023-07-27 11:25:00,455.84,455.95,455.47,455.56,2200.0,455.84,455.95,455.47,455.56,2200.0
2023-07-27 11:30:00,455.86,456.03,454.2,454.53,1608.0,455.86,456.03,454.2,454.53,1608.0
2023-07-27 11:35:00,454.55,454.75,454.5,454.51,2900.0,454.55,454.75,454.5,454.51,2900.0
2023-07-27 11:40:00,454.47,454.78,454.09,454.29,1479.0,454.47,454.78,454.09,454.29,1479.0
2023-07-27 11:45:00,454.42,454.76,454.25,454.62,1500.0,454.42,454.76,454.25,454.62,1500.0
2023-07-27 11:50:00,454.36,454.92,454.36,454.92,2102.0,454.36,454.92,454.36,454.92,2102.0
2023-07-27 11:55:00,454.78,455.04,454.78,455.04,1100.0,454.78,455.04,454.78,455.04,1100.0
2023-07-27 12:00:00,454.96,456.13,454.96,456.13,2752.0,454.96,456.13,454.96,456.13,2752.0
2023-07-27 12:05:00,456.24,456.24,455.62,455.9,9822.0,456.24,456.24,455.62,455.9,9822.0
2023-07-27 12:10:00,455.51,455.65,455.42,455.57,692.0,455.51,455.65,455.42,455.57,692.0
2023-07-27 12:15:00,455.73,456.06,455.32,455.57,5195.0,455.73,456.06,455.32,455.57,5195.0
2023-07-27 12:20:00,455.56,456.46,455.55,456.43,1700.0,455.56,456.46,455.55,456.43,1700.0
2023-07-27 12:25:00,456.61,457.18,456.6,457.18,1116.0,456.61,457.18,456.6,457.18,1116.0
2023-07-27 12:30:00,457.33,457.84,457.25,457.52,4200.0,457.33,457.84,457.25,457.52,4200.0
2023-07-27 12:35:00,457.58,457.59,456.5,456.82,9298.0,457.58,457.59,456.5,456.82,9298.0
2023-07-27 12:40:00,456.58,456.7,456.57,456.69,600.0,456.58,456.7,456.57,456.69,600.0
2023-07-27 12:45:00,456.55,456.61,456.08,456.31,8800.0,456.55,456.61,456.08,456.31,8800.0
2023-07-27 12:50:00,456.14,456.27,455.75,456.13,1473.0,456.14,456.27,455.75,456.13,1473.0
2023-07-27 12:55:00,456.23,456.3,456.23,456.29,500.0,456.23,456.3,456.23,456.29,500.0
2023-07-27 13:00:00,456.35,456.69,456.3,456.3,1500.0,456.35,456.69,456.3,456.3,1500.0
2023-07-27 13:05:00,456.3,456.3,455.39,455.39,1400.0,456.3,456.3,455.39,455.39,1400.0
2023-07-27 13:10:00,455.37,455.44,454.86,454.86,950.0,455.37,455.44,454.86,454.86,950.0
2023-07-27 13:15:00,454.65,455.31,454.13,455.31,6330.0,454.65,455.31,454.13,455.31,6330.0
2023-07-27 13:20:00,455.0,455.0,454.53,454.53,720.0,455.0,455.0,454.53,454.53,720.0
2023-07-27 13:25:00,454.87,454.87,454.1,454.26,1700.0,454.87,454.87,454.1,454.26,1700.0
2023-07-27 13:30:00,454.31,454.54,453.93,454.15,3385.0,454.31,454.54,453.93,454.15,3385.0
2023-07-27 13:35:00,454.06,454.32,453.81,453.82,1600.0,454.06,454.32,453.81,453.82,1600.0
2023-07-27 13:40:00,453.83,454.02,453.82,453.98,900.0,453.83,454.02,453.82,453.98,900.0
2023-07-27 13:45:00,454.0,454.42,453.84,454.42,2487.0,454.0,454.42,453.84,454.42,2487.0
2023-07-27 13:50:00,454.5,454.5,454.09,454.1,1300.0,454.5,454.5,454.09,454.1,1300.0
2023-07-27 13:55:00,454.29,454.29,453.71,453.75,1810.0,454.29,454.29,453.71,453.75,1810.0
2023-07-27 14:00:00,453.77,453.94,453.72,453.8,1100.0,453.77,453.94,453.72,453.8,1100.0
2023-07-27 14:05:00,453.42,453.42,453.18,453.18,1995.0,453.42,453.42,453.18,453.18,1995.0
2023-07-27 14:10:00,453.0,453.33,452.5,452.5,12064.0,453.0,453.33,452.5,452.5,12064.0
2023-07-27 14:15:00,452.7,453.0,452.69,452.92,2300.0,452.7,453.0,452.69,452.92,2300.0
2023-07-27 14:20:00,452.9,453.13,452.5,452.51,4130.0,452.9,453.13,452.5,452.51,4130.0
2023-07-27 14:25:00,452.43,452.43,451.74,451.85,2720.0,452.43,452.43,451.74,451.85,2720.0
2023-07-27 14:30:00,451.81,451.82,451.49,451.49,2347.0,451.81,451.82,451.49,451.49,2347.0
2023-07-27 14:35:00,451.23,451.25,450.32,450.56,2363.0,451.23,451.25,450.32,450.56,2363.0
2023-07-27 14:40:00,450.54,450.84,450.28,450.82,2000.0,450.54,450.84,450.28,450.82,2000.0
2023-07-27 14:45:00,450.65,450.74,450.15,450.15,900.0,450.65,450.74,450.15,450.15,900.0
2023-07-27 14:50:00,450.24,450.53,450.24,450.33,1884.0,450.24,450.53,450.24,450.33,1884.0
2023-07-27 14:55:00,450.18,450.22,449.68,449.85,1408.0,450.18,450.22,449.68,449.85,1408.0
2023-07-27 15:00:00,449.89,450.58,449.74,450.12,4861.0,449.89,450.58,449.74,450.12,4861.0
2023-07-27 15:05:00,450.02,450.6,449.97,450.41,3000.0,450.02,450.6,449.97,450.41,3000.0
2023-07-27 15:10:00,450.52,450.81,450.51,450.72,1934.0,450.52,450.81,450.51,450.72,1934.0
2023-07-27 15:15:00,450.79,450.99,450.08,450.43,2120.0,450.79,450.99,450.08,450.43,2120.0
2023-07-27 15:20:00,450.48,450.48,449.66,450.0,5104.0,450.48,450.48,449.66,450.0,5104.0
2023-07-27 15:25:00,449.88,450.06,449.6,449.62,3215.0,449.88,450.06,449.6,449.62,3215.0
2023-07-27 15:30:00,449.71,449.83,449.36,449.36,5977.0,449.71,449.83,449.36,449.36,5977.0
2023-07-27 15:35:00,449.18,449.7,449.09,449.51,7675.0,449.18,449.7,449.09,449.51,7675.0
2023-07-27 15:40:00,449.66,450.02,449.29,449.66,6775.0,449.66,450.02,449.29,449.66,6775.0
2023-07-27 15:45:00,449.72,449.88,448.77,448.84,16061.0,449.72,449.88,448.77,448.84,16061.0
2023-07-27 15:50:00,448.62,449.45,448.19,448.35,23050.0,448.62,449.45,448.19,448.35,23050.0
2023-07-27 15:55:00,448.02,448.62,447.5,448.49,52419.0,448.02,448.62,447.5,448.49,52419.0
2023-07-28 09:30:00,450.05,452.5,448.72,448.73,7587.0,450.05,452.5,448.72,448.73,7587.0
2023-07-28 09:35:00,449.09,451.34,448.69,451.05,2987.0,449.09,451.34,448.69,451.05,2987.0
2023-07-28 09:40:00,451.39,451.39,449.21,449.79,1732.0,451.39,451.39,449.21,449.79,1732.0
2023-07-28 09:45:00,450.31,450.32,449.64,449.68,1700.0,450.31,450.32,449.64,449.68,1700.0
2023-07-28 09:50:00,450.13,450.22,449.68,449.78,2810.0,450.13,450.22,449.68,449.78,2810.0
2023-07-28 09:55:00,450.04,450.27,449.75,449.75,2143.0,450.04,450.27,449.75,449.75,2143.0
2023-07-28 10:00:00,450.18,451.07,450.07,451.06,1500.0,450.18,451.07,450.07,451.06,1500.0
2023-07-28 10:05:00,450.96,450.96,450.02,450.11,2054.0,450.96,450.96,450.02,450.11,2054.0
2023-07-28 10:10:00,450.0,450.0,449.5,449.64,800.0,450.0,450.0,449.5,449.64,800.0
2023-07-28 10:15:00,449.53,449.53,448.88,448.99,3800.0,449.53,449.53,448.88,448.99,3800.0
2023-07-28 10:20:00,449.07,449.25,448.61,448.66,2483.0,449.07,449.25,448.61,448.66,2483.0
2023-07-28 10:25:00,448.94,449.12,448.32,448.81,1876.0,448.94,449.12,448.32,448.81,1876.0
2023-07-28 10:30:00,448.88,449.09,448.7,448.91,600.0,448.88,449.09,448.7,448.91,600.0
2023-07-28 10:35:00,448.59,448.67,448.24,448.47,2106.0,448.59,448.67,448.24,448.47,2106.0
2023-07-28 10:40:00,447.99,448.21,447.64,448.15,3410.0,447.99,448.21,447.64,448.15,3410.0
2023-07-28 10:45:00,448.35,448.37,447.78,447.78,1654.0,448.35,448.37,447.78,447.78,1654.0
2023-07-28 10:50:00,448.18,448.7,447.89,447.89,3614.0,448.18,448.7,447.89,447.89,3614.0
2023-07-28 10:55:00,447.9,448.6,447.81,448.48,7951.0,447.9,448.6,447.81,448.48,7951.0
2023-07-28 11:00:00,448.35,448.52,447.81,448.08,6325.0,448.35,448.52,447.81,448.08,6325.0
2023-07-28 11:05:00,447.99,448.0,447.25,447.36,2320.0,447.99,448.0,447.25,447.36,2320.0
2023-07-28 11:10:00,447.12,447.55,447.07,447.38,5305.0,447.12,447.55,447.07,447.38,5305.0
2023-07-28 11:15:00,447.82,448.04,447.42,447.92,1507.0,447.82,448.04,447.42,447.92,1507.0
2023-07-28 11:20:00,447.7,447.75,447.34,447.35,3300.0,447.7,447.75,447.34,447.35,3300.0
2023-07-28 11:25:00,447.34,447.46,446.86,447.21,3254.0,447.34,447.46,446.86,447.21,3254.0
2023-07-28 11:30:00,447.19,447.28,446.69,446.76,2821.0,447.19,447.28,446.69,446.76,2821.0
2023-07-28 11:35:00,446.81,447.26,446.44,446.44,2392.0,446.81,447.26,446.44,446.44,2392.0
2023-07-28 11:40:00,446.71,447.65,446.71,447.42,3200.0,446.71,447.65,446.71,447.42,3200.0
2023-07-28 11:45:00,447.44,447.83,447.14,447.43,7582.0,447.44,447.83,447.14,447.43,7582.0
2023-07-28 11:50:00,447.62,447.8,447.38,447.49,3142.0,447.62,447.8,447.38,447.49,3142.0
2023-07-28 11:55:00,447.48,447.5,447.17,447.48,2500.0,447.48,447.5,447.17,447.48,2500.0
2023-07-28 12:00:00,447.62,447.7,446.99,447.57,2800.0,447.62,447.7,446.99,447.57,2800.0
2023-07-28 12:05:00,447.69,447.69,447.0,447.13,1400.0,447.69,447.69,447.0,447.13,1400.0
2023-07-28 12:10:00,447.22,447.22,446.91,446.91,1222.0,447.22,447.22,446.91,446.91,1222.0
2023-07-28 12:15:00,446.99,447.04,446.68,446.68,2220.0,446.99,447.04,446.68,446.68,2220.0
2023-07-28 12:20:00,446.76,446.87,446.63,446.74,4195.0,446.76,446.87,446.63,446.74,4195.0
2023-07-28 12:25:00,446.69,447.04,446.42,446.92,4207.0,446.69,447.04,446.42,446.92,4207.0
2023-07-28 12:30:00,447.0,447.0,446.58,446.68,1400.0,447.0,447.0,446.58,446.68,1400.0
2023-07-28 12:35:00,446.68,447.04,446.67,446.84,1400.0,446.68,447.04,446.67,446.84,1400.0
2023-07-28 12:40:00,446.83,446.83,446.4,446.74,2016.0,446.83,446.83,446.4,446.74,2016.0
2023-07-28 12:45:00,446.73,446.73,446.36,446.61,1615.0,446.73,446.73,446.36,446.61,1615.0
2023-07-28 12:50:00,446.72,446.95,446.67,446.95,2700.0,446.72,446.95,446.67,446.95,2700.0
2023-07-28 12:55:00,446.76,446.76,446.47,446.47,500.0,446.76,446.76,446.47,446.47,500.0
2023-07-28 13:00:00,446.35,446.42,445.7,446.17,3910.0,446.35,446.42,445.7,446.17,3910.0
2023-07-28 13:05:00,446.33,446.35,446.07,446.18,1100.0,446.33,446.35,446.07,446.18,1100.0
2023-07-28 13:10:00,446.06,446.26,445.97,446.13,1000.0,446.06,446.26,445.97,446.13,1000.0
2023-07-28 13:15:00,446.0,446.0,445.67,445.77,1792.0,446.0,446.0,445.67,445.77,1792.0
2023-07-28 13:20:00,445.69,445.89,445.25,445.69,3424.0,445.69,445.89,445.25,445.69,3424.0
2023-07-28 13:25:00,445.7,445.79,445.55,445.75,2444.0,445.7,445.79,445.55,445.75,2444.0
2023-07-28 13:30:00,445.85,445.85,445.65,445.83,800.0,445.85,445.85,445.65,445.83,800.0
2023-07-28 13:35:00,445.6,445.93,445.35,445.93,2635.0,445.6,445.93,445.35,445.93,2635.0
2023-07-28 13:40:00,445.76,445.79,445.28,445.28,1450.0,445.76,445.79,445.28,445.28,1450.0
2023-07-28 13:45:00,445.49,445.63,445.39,445.54,918.0,445.49,445.63,445.39,445.54,918.0
2023-07-28 13:50:00,445.41,445.58,445.25,445.35,1531.0,445.41,445.58,445.25,445.35,1531.0
2023-07-28 13:55:00,445.4,445.77,445.4,445.76,1582.0,445.4,445.77,445.4,445.76,1582.0
2023-07-28 14:00:00,445.76,445.85,445.47,445.59,2300.0,445.76,445.85,445.47,445.59,2300.0
2023-07-28 14:05:00,445.53,445.77,445.53,445.62,1311.0,445.53,445.77,445.53,445.62,1311.0
2023-07-28 14:10:00,445.88,445.89,445.23,445.28,1815.0,445.88,445.89,445.23,445.28,1815.0
2023-07-28 14:15:00,445.19,445.5,445.19,445.44,2100.0,445.19,445.5,445.19,445.44,2100.0
2023-07-28 14:20:00,445.43,445.94,445.41,445.57,2900.0,445.43,445.94,445.41,445.57,2900.0
2023-07-28 14:25:00,445.63,445.72,445.42,445.43,900.0,445.63,445.72,445.42,445.43,900.0
2023-07-28 14:30:00,445.4,445.43,445.17,445.3,900.0,445.4,445.43,445.17,445.3,900.0
2023-07-28 14:35:00,445.28,445.31,444.71,444.71,1600.0,445.28,445.31,444.71,444.71,1600.0
2023-07-28 14:40:00,444.82,445.07,444.64,445.05,2203.0,444.82,445.07,444.64,445.05,2203.0
2023-07-28 14:45:00,444.9,445.23,444.77,444.9,3189.0,444.9,445.23,444.77,444.9,3189.0
2023-07-28 14:50:00,444.98,445.37,444.98,445.06,4000.0,444.98,445.37,444.98,445.06,4000.0
2023-07-28 14:55:00,445.12,445.16,444.9,444.9,1500.0,445.12,445.16,444.9,444.9,1500.0
2023-07-28 15:00:00,444.94,445.41,444.89,445.41,4244.0,444.94,445.41,444.89,445.41,4244.0
2023-07-28 15:05:00,445.49,445.83,445.29,445.29,3703.0,445.49,445.83,445.29,445.29,3703.0
2023-07-28 15:10:00,445.33,445.82,445.32,445.6,4000.0,445.33,445.82,445.32,445.6,4000.0
2023-07-28 15:15:00,445.62,445.66,445.48,445.66,1331.0,445.62,445.66,445.48,445.66,1331.0
2023-07-28 15:20:00,445.62,445.68,445.13,445.21,2680.0,445.62,445.68,445.13,445.21,2680.0
2023-07-28 15:25:00,445.21,445.57,445.21,445.37,3279.0,445.21,445.57,445.21,445.37,3279.0
2023-07-28 15:30:00,445.36,445.5,445.22,445.22,2603.0,445.36,445.5,445.22,445.22,2603.0
2023-07-28 15:35:00,445.2,445.53,444.94,445.0,4626.0,445.2,445.53,444.94,445.0,4626.0
2023-07-28 15:40:00,444.94,445.51,444.81,445.46,4300.0,444.94,445.51,444.81,445.46,4300.0
2023-07-28 15:45:00,445.44,445.44,444.36,444.54,17215.0,445.44,445.44,444.36,444.54,17215.0
2023-07-28 15:50:00,444.62,444.97,444.5,444.97,39351.0,444.62,444.97,444.5,444.97,39351.0
2023-07-28 15:55:00,444.79,445.62,444.57,445.51,66812.0,444.79,445.62,444.57,445.51,66812.0
2023-07-31 09:30:00,446.16,446.97,445.21,446.75,23125.0,446.16,446.97,445.21,446.75,23125.0
2023-07-31 09:35:00,446.79,446.79,445.5,446.33,17213.0,446.79,446.79,445.5,446.33,17213.0
2023-07-31 09:40:00,446.25,446.99,445.85,446.65,6958.0,446.25,446.99,445.85,446.65,6958.0
2023-07-31 09:45:00,446.74,449.07,446.74,448.9,12005.0,446.74,449.07,446.74,448.9,12005.0
2023-07-31 09:50:00,448.9,450.23,448.74,448.98,11929.0,448.9,450.23,448.74,448.98,11929.0
2023-07-31 09:55:00,449.02,449.54,447.38,448.05,5593.0,449.02,449.54,447.38,448.05,5593.0
2023-07-31 10:00:00,447.88,449.1,446.94,448.75,5520.0,447.88,449.1,446.94,448.75,5520.0
2023-07-31 10:05:00,448.77,449.74,448.5,449.62,4993.0,448.77,449.74,448.5,449.62,4993.0
2023-07-31 10:10:00,449.61,449.61,448.07,448.59,6926.0,449.61,449.61,448.07,448.59,6926.0
2023-07-31 10:15:00,448.57,449.2,447.58,448.1,6162.0,448.57,449.2,447.58,448.1,6162.0
2023-07-31 10:20:00,448.02,448.48,447.01,447.3,6890.0,448.02,448.48,447.01,447.3,6890.0
2023-07-31 10:25:00,447.33,447.7,447.05,447.27,5020.0,447.33,447.7,447.05,447.27,5020.0
2023-07-31 10:30:00,447.48,447.67,446.8,447.12,6653.0,447.48,447.67,446.8,447.12,6653.0
2023-07-31 10:35:00,447.12,447.13,446.35,446.42,3300.0,447.12,447.13,446.35,446.42,3300.0
2023-07-31 10:40:00,446.38,447.2,446.37,447.08,1400.0,446.38,447.2,446.37,447.08,1400.0
2023-07-31 10:45:00,447.25,447.25,446.44,446.46,1444.0,447.25,447.25,446.44,446.46,1444.0
2023-07-31 10:50:00,446.5,446.79,446.42,446.55,4700.0,446.5,446.79,446.42,446.55,4700.0
2023-07-31 10:55:00,446.5,447.34,446.45,446.64,15588.0,446.5,447.34,446.45,446.64,15588.0
2023-07-31 11:00:00,446.89,446.89,446.47,446.56,2232.0,446.89,446.89,446.47,446.56,2232.0
2023-07-31 11:05:00,446.59,447.46,446.37,447.01,8362.0,446.59,447.46,446.37,447.01,8362.0
2023-07-31 11:10:00,447.06,447.27,446.61,446.62,5250.0,447.06,447.27,446.61,446.62,5250.0
2023-07-31 11:15:00,446.6,446.85,446.35,446.51,9073.0,446.6,446.85,446.35,446.51,9073.0
2023-07-31 11:20:00,446.5,447.03,446.5,446.81,2200.0,446.5,447.03,446.5,446.81,2200.0
2023-07-31 11:25:00,447.01,447.01,446.78,446.83,1618.0,447.01,447.01,446.78,446.83,1618.0
2023-07-31 11:30:00,446.87,446.9,446.34,446.79,2747.0,446.87,446.9,446.34,446.79,2747.0
2023-07-31 11:35:00,446.78,447.29,446.78,447.22,2122.0,446.78,447.29,446.78,447.22,2122.0
2023-07-31 11:40:00,447.05,447.32,447.03,447.31,600.0,447.05,447.32,447.03,447.31,600.0
2023-07-31 11:45:00,447.37,447.52,446.85,447.52,2657.0,447.37,447.52,446.85,447.52,2657.0
2023-07-31 11:50:00,447.54,447.6,447.25,447.34,1615.0,447.54,447.6,447.25,447.34,1615.0
2023-07-31 11:55:00,447.49,447.8,447.26,447.77,3387.0,447.49,447.8,447.26,447.77,3387.0
2023-07-31 12:00:00,447.97,448.2,447.72,448.12,7045.0,447.97,448.2,447.72,448.12,7045.0
2023-07-31 12:05:00,448.15,448.42,448.14,448.33,5621.0,448.15,448.42,448.14,448.33,5621.0
2023-07-31 12:10:00,448.31,448.93,448.3,448.93,8238.0,448.31,448.93,448.3,448.93,8238.0
2023-07-31 12:15:00,448.76,448.94,448.53,448.94,3266.0,448.76,448.94,448.53,448.94,3266.0
2023-07-31 12:20:00,449.04,449.05,448.4,448.41,3008.0,449.04,449.05,448.4,448.41,3008.0
2023-07-31 12:25:00,448.23,448.49,447.53,448.31,6398.0,448.23,448.49,447.53,448.31,6398.0
2023-07-31 12:30:00,448.25,448.26,447.04,447.11,4107.0,448.25,448.26,447.04,447.11,4107.0
2023-07-31 12:35:00,447.11,447.11,447.1,447.11,100.0,447.11,447.11,447.1,447.11,100.0
2023-07-31 12:40:00,446.91,447.08,446.26,446.26,3600.0,446.91,447.08,446.26,446.26,3600.0
2023-07-31 12:45:00,446.25,446.26,446.24,446.26,400.0,446.25,446.26,446.24,446.26,400.0
2023-07-31 12:50:00,446.25,446.25,445.55,445.55,1300.0,446.25,446.25,445.55,445.55,1300.0
2023-07-31 12:55:00,445.66,445.66,445.26,445.32,2950.0,445.66,445.66,445.26,445.32,2950.0
2023-07-31 13:00:00,445.41,445.56,445.16,445.28,2300.0,445.41,445.56,445.16,445.28,2300.0
2023-07-31 13:05:00,445.25,446.42,445.24,446.41,3856.0,445.25,446.42,445.24,446.41,3856.0
2023-07-31 13:10:00,446.64,446.74,446.27,446.29,3140.0,446.64,446.74,446.27,446.29,3140.0
2023-07-31 13:15:00,446.16,446.17,445.88,446.16,1847.0,446.16,446.17,445.88,446.16,1847.0
2023-07-31 13:20:00,446.11,446.17,445.69,445.78,2400.0,446.11,446.17,445.69,445.78,2400.0
2023-07-31 13:25:00,446.0,446.1,445.82,445.9,2957.0,446.0,446.1,445.82,445.9,2957.0
2023-07-31 13:30:00,445.98,446.09,445.6,445.61,2700.0,445.98,446.09,445.6,445.61,2700.0
2023-07-31 13:35:00,445.55,445.9,445.45,445.9,2700.0,445.55,445.9,445.45,445.9,2700.0
2023-07-31 13:40:00,445.75,445.84,445.42,445.42,1300.0,445.75,445.84,445.42,445.42,1300.0
2023-07-31 13:45:00,445.37,445.45,445.2,445.26,1860.0,445.37,445.45,445.2,445.26,1860.0
2023-07-31 13:50:00,445.21,445.35,444.68,444.68,6750.0,445.21,445.35,444.68,444.68,6750.0
2023-07-31 13:55:00,444.79,445.39,444.64,445.39,10602.0,444.79,445.39,444.64,445.39,10602.0
2023-07-31 14:00:00,445.51,445.51,445.22,445.38,3800.0,445.51,445.51,445.22,445.38,3800.0
2023-07-31 14:05:00,445.31,445.34,445.0,445.09,3214.0,445.31,445.34,445.0,445.09,3214.0
2023-07-31 14:10:00,445.04,445.04,444.72,444.72,1600.0,445.04,445.04,444.72,444.72,1600.0
2023-07-31 14:15:00,444.85,445.0,444.31,444.31,4996.0,444.85,445.0,444.31,444.31,4996.0
2023-07-31 14:20:00,444.12,445.14,444.12,445.14,4900.0,444.12,445.14,444.12,445.14,4900.0
2023-07-31 14:25:00,444.92,445.63,444.92,445.6,1300.0,444.92,445.63,444.92,445.6,1300.0
2023-07-31 14:30:00,445.75,445.75,445.37,445.71,1700.0,445.75,445.75,445.37,445.71,1700.0
2023-07-31 14:35:00,445.71,445.71,445.3,445.34,1619.0,445.71,445.71,445.3,445.34,1619.0
2023-07-31 14:40:00,445.33,445.49,445.32,445.44,1708.0,445.33,445.49,445.32,445.44,1708.0
2023-07-31 14:45:00,445.43,445.46,445.22,445.31,1400.0,445.43,445.46,445.22,445.31,1400.0
2023-07-31 14:50:00,445.37,445.4,444.87,445.31,2649.0,445.37,445.4,444.87,445.31,2649.0
2023-07-31 14:55:00,445.17,445.55,445.04,445.18,10640.0,445.17,445.55,445.04,445.18,10640.0
2023-07-31 15:00:00,445.01,445.12,444.66,444.7,4958.0,445.01,445.12,444.66,444.7,4958.0
2023-07-31 15:05:00,444.65,444.8,444.61,444.61,1900.0,444.65,444.8,444.61,444.61,1900.0
2023-07-31 15:10:00,444.73,444.73,444.35,444.41,3116.0,444.73,444.73,444.35,444.41,3116.0
2023-07-31 15:15:00,444.52,444.7,444.2,444.47,14844.0,444.52,444.7,444.2,444.47,14844.0
2023-07-31 15:20:00,444.5,444.86,444.44,444.83,5035.0,444.5,444.86,444.44,444.83,5035.0
2023-07-31 15:25:00,444.71,444.89,444.58,444.64,8355.0,444.71,444.89,444.58,444.64,8355.0
2023-07-31 15:30:00,444.66,444.7,444.18,444.44,7303.0,444.66,444.7,444.18,444.44,7303.0
2023-07-31 15:35:00,444.44,444.72,444.32,444.52,8980.0,444.44,444.72,444.32,444.52,8980.0
2023-07-31 15:40:00,444.62,444.7,444.11,444.12,6478.0,444.62,444.7,444.11,444.12,6478.0
2023-07-31 15:45:00,444.15,444.27,443.84,443.84,11144.0,444.15,444.27,443.84,443.84,11144.0
2023-07-31 15:50:00,443.81,444.07,443.28,443.48,28629.0,443.81,444.07,443.28,443.48,28629.0
2023-07-31 15:55:00,443.32,445.05,443.06,445.01,58022.0,443.32,445.05,443.06,445.01,58022.0
2023-08-01 09:30:00,445.0,446.08,444.61,444.61,9280.0,445.0,446.08,444.61,444.61,9280.0
2023-08-01 09:35:00,445.02,445.17,444.38,444.62,2157.0,445.02,445.17,444.38,444.62,2157.0
2023-08-01 09:40:00,444.41,444.41,442.87,443.64,1803.0,444.41,444.41,442.87,443.64,1803.0
2023-08-01 09:45:00,443.54,445.42,442.81,445.42,2033.0,443.54,445.42,442.81,445.42,2033.0
2023-08-01 09:50:00,443.93,446.09,443.93,445.89,4541.0,443.93,446.09,443.93,445.89,4541.0
2023-08-01 09:55:00,445.57,446.67,445.52,446.67,2321.0,445.57,446.67,445.52,446.67,2321.0
2023-08-01 10:00:00,446.64,447.0,445.0,445.0,2929.0,446.64,447.0,445.0,445.0,2929.0
2023-08-01 10:05:00,445.03,445.31,444.29,445.31,3726.0,445.03,445.31,444.29,445.31,3726.0
2023-08-01 10:10:00,445.29,445.29,443.81,443.86,3456.0,445.29,445.29,443.81,443.86,3456.0
2023-08-01 10:15:00,443.72,443.77,443.46,443.46,2769.0,443.72,443.77,443.46,443.46,2769.0
2023-08-01 10:20:00,443.5,443.82,442.79,442.91,3600.0,443.5,443.82,442.79,442.91,3600.0
2023-08-01 10:25:00,442.93,443.37,442.74,443.37,2400.0,442.93,443.37,442.74,443.37,2400.0
2023-08-01 10:30:00,442.96,442.96,441.7,441.7,3716.0,442.96,442.96,441.7,441.7,3716.0
2023-08-01 10:35:00,441.45,442.48,441.45,442.46,2550.0,441.45,442.48,441.45,442.46,2550.0
2023-08-01 10:40:00,442.34,442.6,441.44,441.76,5774.0,442.34,442.6,441.44,441.76,5774.0
2023-08-01 10:45:00,441.44,442.25,441.44,442.18,1600.0,441.44,442.25,441.44,442.18,1600.0
2023-08-01 10:50:00,442.32,442.81,442.2,442.28,3555.0,442.32,442.81,442.2,442.28,3555.0
2023-08-01 10:55:00,442.33,442.33,441.68,441.95,2480.0,442.33,442.33,441.68,441.95,2480.0
2023-08-01 11:00:00,441.95,442.27,441.95,441.95,1989.0,441.95,442.27,441.95,441.95,1989.0
2023-08-01 11:05:00,441.94,441.94,441.02,441.78,4226.0,441.94,441.94,441.02,441.78,4226.0
2023-08-01 11:10:00,441.68,441.68,441.16,441.16,1912.0,441.68,441.68,441.16,441.16,1912.0
2023-08-01 11:15:00,441.15,441.96,441.15,441.7,2800.0,441.15,441.96,441.15,441.7,2800.0
2023-08-01 11:20:00,441.49,441.65,441.1,441.41,4189.0,441.49,441.65,441.1,441.41,4189.0
2023-08-01 11:25:00,441.56,442.01,441.56,441.68,3688.0,441.56,442.01,441.56,441.68,3688.0
2023-08-01 11:30:00,441.81,442.14,441.66,441.92,1500.0,441.81,442.14,441.66,441.92,1500.0
2023-08-01 11:35:00,441.94,441.95,441.79,441.79,1000.0,441.94,441.95,441.79,441.79,1000.0
2023-08-01 11:40:00,441.57,441.71,441.15,441.15,5350.0,441.57,441.71,441.15,441.15,5350.0
2023-08-01 11:45:00,441.17,441.85,440.72,441.77,6287.0,441.17,441.85,440.72,441.77,6287.0
2023-08-01 11:50:00,441.81,441.89,441.28,441.57,2400.0,441.81,441.89,441.28,441.57,2400.0
2023-08-01 11:55:00,441.44,441.74,441.36,441.71,3200.0,441.44,441.74,441.36,441.71,3200.0
2023-08-01 12:00:00,441.71,441.71,441.29,441.39,1300.0,441.71,441.71,441.29,441.39,1300.0
2023-08-01 12:05:00,441.4,441.53,441.15,441.3,3200.0,441.4,441.53,441.15,441.3,3200.0
2023-08-01 12:10:00,441.58,441.58,441.41,441.43,900.0,441.58,441.58,441.41,441.43,900.0
2023-08-01 12:15:00,441.43,441.43,440.54,440.54,4815.0,441.43,441.43,440.54,440.54,4815.0
2023-08-01 12:20:00,440.47,440.73,440.23,440.4,2263.0,440.47,440.73,440.23,440.4,2263.0
2023-08-01 12:25:00,440.54,440.54,440.3,440.34,800.0,440.54,440.54,440.3,440.34,800.0
2023-08-01 12:30:00,440.33,440.96,440.16,440.8,2600.0,440.33,440.96,440.16,440.8,2600.0
2023-08-01 12:35:00,440.81,441.19,440.81,441.09,2268.0,440.81,441.19,440.81,441.09,2268.0
2023-08-01 12:40:00,441.21,441.5,440.87,441.49,5361.0,441.21,441.5,440.87,441.49,5361.0
2023-08-01 12:45:00,441.6,442.27,441.52,442.07,3900.0,441.6,442.27,441.52,442.07,3900.0
2023-08-01 12:50:00,442.07,442.17,441.84,442.03,1224.0,442.07,442.17,441.84,442.03,1224.0
2023-08-01 12:55:00,442.04,442.04,441.88,441.92,800.0,442.04,442.04,441.88,441.92,800.0
2023-08-01 13:00:00,441.93,442.15,441.77,442.06,2219.0,441.93,442.15,441.77,442.06,2219.0
2023-08-01 13:05:00,441.99,442.11,441.84,441.84,2175.0,441.99,442.11,441.84,441.84,2175.0
2023-08-01 13:10:00,441.81,441.81,441.04,441.3,1700.0,441.81,441.81,441.04,441.3,1700.0
2023-08-01 13:15:00,441.28,441.54,441.28,441.4,1825.0,441.28,441.54,441.28,441.4,1825.0
2023-08-01 13:20:00,441.37,441.71,441.37,441.58,3100.0,441.37,441.71,441.37,441.58,3100.0
2023-08-01 13:25:00,441.6,441.6,441.35,441.56,2105.0,441.6,441.6,441.35,441.56,2105.0
2023-08-01 13:30:00,441.58,441.88,441.52,441.67,2540.0,441.58,441.88,441.52,441.67,2540.0
2023-08-01 13:35:00,441.53,442.54,441.49,442.0,3772.0,441.53,442.54,441.49,442.0,3772.0
2023-08-01 13:40:00,441.96,442.27,441.77,441.91,1288.0,441.96,442.27,441.77,441.91,1288.0
2023-08-01 13:45:00,441.76,441.83,441.55,441.6,1700.0,441.76,441.83,441.55,441.6,1700.0
2023-08-01 13:50:00,441.8,441.8,441.16,441.76,2950.0,441.8,441.8,441.16,441.76,2950.0
2023-08-01 13:55:00,441.67,441.92,441.67,441.88,29819.0,441.67,441.92,441.67,441.88,29819.0
2023-08-01 14:00:00,442.04,442.8,442.04,442.33,9839.0,442.04,442.8,442.04,442.33,9839.0
2023-08-01 14:05:00,442.33,442.74,442.33,442.61,1100.0,442.33,442.74,442.33,442.61,1100.0
2023-08-01 14:10:00,442.74,442.79,442.39,442.42,2600.0,442.74,442.79,442.39,442.42,2600.0
2023-08-01 14:15:00,442.59,442.59,441.94,441.94,2831.0,442.59,442.59,441.94,441.94,2831.0
2023-08-01 14:20:00,442.04,442.1,441.55,441.58,3261.0,442.04,442.1,441.55,441.58,3261.0
2023-08-01 14:25:00,441.74,441.78,441.3,441.38,1500.0,441.74,441.78,441.3,441.38,1500.0
2023-08-01 14:30:00,441.43,441.6,441.08,441.48,4312.0,441.43,441.6,441.08,441.48,4312.0
2023-08-01 14:35:00,441.42,442.11,441.38,441.92,5604.0,441.42,442.11,441.38,441.92,5604.0
2023-08-01 14:40:00,442.1,442.11,441.66,441.88,4500.0,442.1,442.11,441.66,441.88,4500.0
2023-08-01 14:45:00,441.86,441.93,441.77,441.82,1787.0,441.86,441.93,441.77,441.82,1787.0
2023-08-01 14:50:00,441.83,442.11,441.82,442.11,900.0,441.83,442.11,441.82,442.11,900.0
2023-08-01 14:55:00,442.21,442.48,442.14,442.26,900.0,442.21,442.48,442.14,442.26,900.0
2023-08-01 15:00:00,442.3,442.44,442.19,442.37,1200.0,442.3,442.44,442.19,442.37,1200.0
2023-08-01 15:05:00,442.37,442.44,442.25,442.42,2766.0,442.37,442.44,442.25,442.42,2766.0
2023-08-01 15:10:00,442.29,442.43,442.13,442.13,3021.0,442.29,442.43,442.13,442.13,3021.0
2023-08-01 15:15:00,442.35,442.93,442.19,442.9,6130.0,442.35,442.93,442.19,442.9,6130.0
2023-08-01 15:20:00,442.93,442.98,441.99,442.31,10671.0,442.93,442.98,441.99,442.31,10671.0
2023-08-01 15:25:00,442.4,442.45,441.84,442.0,1804.0,442.4,442.45,441.84,442.0,1804.0
2023-08-01 15:30:00,441.94,442.49,441.92,442.19,5356.0,441.94,442.49,441.92,442.19,5356.0
2023-08-01 15:35:00,442.08,442.3,441.7,441.81,3123.0,442.08,442.3,441.7,441.81,3123.0
2023-08-01 15:40:00,441.81,441.96,441.49,441.74,5656.0,441.81,441.96,441.49,441.74,5656.0
2023-08-01 15:45:00,441.76,442.3,441.74,442.3,18783.0,441.76,442.3,441.74,442.3,18783.0
2023-08-01 15:50:00,442.34,442.61,442.13,442.39,14219.0,442.34,442.61,442.13,442.39,14219.0
2023-08-01 15:55:00,442.24,442.45,441.61,442.38,34060.0,442.24,442.45,441.61,442.38,34060.0
2023-08-02 09:30:00,445.37,445.75,440.35,440.44,33891.0,445.37,445.75,440.35,440.44,33891.0
2023-08-02 09:35:00,440.83,443.03,440.37,442.52,8543.0,440.83,443.03,440.37,442.52,8543.0
2023-08-02 09:40:00,442.53,443.01,441.5,441.5,2424.0,442.53,443.01,441.5,441.5,2424.0
2023-08-02 09:45:00,441.15,441.15,440.47,440.66,2282.0,441.15,441.15,440.47,440.66,2282.0
2023-08-02 09:50:00,440.76,440.76,439.62,440.41,4732.0,440.76,440.76,439.62,440.41,4732.0
2023-08-02 09:55:00,440.56,442.75,440.56,442.33,4804.0,440.56,442.75,440.56,442.33,4804.0
2023-08-02 10:00:00,442.24,442.25,440.5,440.86,4423.0,442.24,442.25,440.5,440.86,4423.0
2023-08-02 10:05:00,440.63,441.18,440.4,440.56,2600.0,440.63,441.18,440.4,440.56,2600.0
2023-08-02 10:10:00,440.52,440.52,440.0,440.15,1100.0,440.52,440.52,440.0,440.15,1100.0
2023-08-02 10:15:00,440.06,440.12,439.49,439.81,4841.0,440.06,440.12,439.49,439.81,4841.0
2023-08-02 10:20:00,439.65,439.71,439.26,439.42,3418.0,439.65,439.71,439.26,439.42,3418.0
2023-08-02 10:25:00,439.33,440.51,439.32,439.74,3080.0,439.33,440.51,439.32,439.74,3080.0
2023-08-02 10:30:00,440.14,440.42,440.14,440.4,1574.0,440.14,440.42,440.14,440.4,1574.0
2023-08-02 10:35:00,440.21,440.29,439.46,439.47,4100.0,440.21,440.29,439.46,439.47,4100.0
2023-08-02 10:40:00,439.47,440.74,439.45,440.53,5450.0,439.47,440.74,439.45,440.53,5450.0
2023-08-02 10:45:00,440.3,440.57,439.82,439.95,8332.0,440.3,440.57,439.82,439.95,8332.0
2023-08-02 10:50:00,439.73,439.73,438.61,438.89,8343.0,439.73,439.73,438.61,438.89,8343.0
2023-08-02 10:55:00,439.07,439.07,438.13,438.76,8110.0,439.07,439.07,438.13,438.76,8110.0
2023-08-02 11:00:00,438.96,440.44,438.96,440.44,2259.0,438.96,440.44,438.96,440.44,2259.0
2023-08-02 11:05:00,440.96,441.53,440.95,441.53,3546.0,440.96,441.53,440.95,441.53,3546.0
2023-08-02 11:10:00,441.78,442.07,441.05,442.06,4536.0,441.78,442.07,441.05,442.06,4536.0
2023-08-02 11:15:00,442.08,442.32,441.48,441.55,3023.0,442.08,442.32,441.48,441.55,3023.0
2023-08-02 11:20:00,441.62,442.18,441.45,441.72,4232.0,441.62,442.18,441.45,441.72,4232.0
2023-08-02 11:25:00,441.61,442.14,441.53,442.02,2700.0,441.61,442.14,441.53,442.02,2700.0
2023-08-02 11:30:00,442.03,442.25,441.82,441.84,900.0,442.03,442.25,441.82,441.84,900.0
2023-08-02 11:35:00,441.74,441.87,441.42,441.42,2300.0,441.74,441.87,441.42,441.42,2300.0
2023-08-02 11:40:00,441.17,441.58,440.96,441.08,3704.0,441.17,441.58,440.96,441.08,3704.0
2023-08-02 11:45:00,441.28,441.48,441.08,441.48,1700.0,441.28,441.48,441.08,441.48,1700.0
2023-08-02 11:50:00,441.64,441.75,441.64,441.69,800.0,441.64,441.75,441.64,441.69,800.0
2023-08-02 11:55:00,441.46,441.49,440.06,440.53,3010.0,441.46,441.49,440.06,440.53,3010.0
2023-08-02 12:00:00,440.77,440.77,440.05,440.32,1865.0,440.77,440.77,440.05,440.32,1865.0
2023-08-02 12:05:00,440.86,441.74,440.86,441.74,2000.0,440.86,441.74,440.86,441.74,2000.0
2023-08-02 12:10:00,441.77,441.8,440.81,440.81,3800.0,441.77,441.8,440.81,440.81,3800.0
2023-08-02 12:15:00,440.86,441.17,440.6,441.1,4489.0,440.86,441.17,440.6,441.1,4489.0
2023-08-02 12:20:00,441.12,441.72,441.06,441.41,2435.0,441.12,441.72,441.06,441.41,2435.0
2023-08-02 12:25:00,441.58,441.74,440.67,440.89,2000.0,441.58,441.74,440.67,440.89,2000.0
2023-08-02 12:30:00,440.88,441.13,440.81,441.13,1100.0,440.88,441.13,440.81,441.13,1100.0
2023-08-02 12:35:00,441.17,441.17,440.71,440.86,2040.0,441.17,441.17,440.71,440.86,2040.0
2023-08-02 12:40:00,440.64,440.84,440.18,440.64,1870.0,440.64,440.84,440.18,440.64,1870.0
2023-08-02 12:45:00,441.05,441.05,440.49,440.5,984.0,441.05,441.05,440.49,440.5,984.0
2023-08-02 12:50:00,440.31,440.51,440.27,440.32,500.0,440.31,440.51,440.27,440.32,500.0
2023-08-02 12:55:00,440.28,440.66,440.27,440.54,1800.0,440.28,440.66,440.27,440.54,1800.0
2023-08-02 13:00:00,440.55,440.78,440.41,440.49,2366.0,440.55,440.78,440.41,440.49,2366.0
2023-08-02 13:05:00,440.52,440.63,440.24,440.63,1600.0,440.52,440.63,440.24,440.63,1600.0
2023-08-02 13:10:00,440.66,440.84,440.65,440.84,700.0,440.66,440.84,440.65,440.84,700.0
2023-08-02 13:15:00,440.74,441.35,440.73,440.83,3049.0,440.74,441.35,440.73,440.83,3049.0
2023-08-02 13:20:00,440.68,440.83,440.68,440.78,600.0,440.68,440.83,440.68,440.78,600.0
2023-08-02 13:25:00,440.73,441.36,440.73,441.25,1698.0,440.73,441.36,440.73,441.25,1698.0
2023-08-02 13:30:00,441.26,441.45,440.96,440.97,3233.0,441.26,441.45,440.96,440.97,3233.0
2023-08-02 13:35:00,440.98,442.0,440.97,441.82,9888.0,440.98,442.0,440.97,441.82,9888.0
2023-08-02 13:40:00,441.83,441.83,441.07,441.08,1200.0,441.83,441.83,441.07,441.08,1200.0
2023-08-02 13:45:00,441.44,442.22,441.28,442.13,2658.0,441.44,442.22,441.28,442.13,2658.0
2023-08-02 13:50:00,442.0,442.15,441.82,441.82,1877.0,442.0,442.15,441.82,441.82,1877.0
2023-08-02 13:55:00,441.83,441.83,441.39,441.41,1316.0,441.83,441.83,441.39,441.41,1316.0
2023-08-02 14:00:00,441.33,441.6,441.32,441.37,9910.0,441.33,441.6,441.32,441.37,9910.0
2023-08-02 14:05:00,441.24,441.24,440.99,441.0,2210.0,441.24,441.24,440.99,441.0,2210.0
2023-08-02 14:10:00,441.21,441.21,440.66,440.83,1200.0,441.21,441.21,440.66,440.83,1200.0
2023-08-02 14:15:00,440.9,441.12,440.59,440.6,9821.0,440.9,441.12,440.59,440.6,9821.0
2023-08-02 14:20:00,440.39,440.39,439.83,439.88,1100.0,440.39,440.39,439.83,439.88,1100.0
2023-08-02 14:25:00,439.5,439.5,439.23,439.38,1400.0,439.5,439.5,439.23,439.38,1400.0
2023-08-02 14:30:00,439.5,439.9,439.5,439.77,1800.0,439.5,439.9,439.5,439.77,1800.0
2023-08-02 14:35:00,439.6,439.6,439.31,439.34,1500.0,439.6,439.6,439.31,439.34,1500.0
2023-08-02 14:40:00,439.33,439.33,439.01,439.01,600.0,439.33,439.33,439.01,439.01,600.0
2023-08-02 14:45:00,438.88,438.88,438.7,438.78,544.0,438.88,438.88,438.7,438.78,544.0
2023-08-02 14:50:00,438.75,439.04,438.65,438.79,2100.0,438.75,439.04,438.65,438.79,2100.0
2023-08-02 14:55:00,438.79,438.8,438.49,438.5,1200.0,438.79,438.8,438.49,438.5,1200.0
2023-08-02 15:00:00,438.56,438.95,438.26,438.93,6510.0,438.56,438.95,438.26,438.93,6510.0
2023-08-02 15:05:00,439.04,439.35,438.77,439.35,1700.0,439.04,439.35,438.77,439.35,1700.0
2023-08-02 15:10:00,439.36,439.36,439.06,439.12,1434.0,439.36,439.36,439.06,439.12,1434.0
2023-08-02 15:15:00,439.06,439.66,439.06,439.58,4040.0,439.06,439.66,439.06,439.58,4040.0
2023-08-02 15:20:00,439.68,439.68,439.26,439.48,2100.0,439.68,439.68,439.26,439.48,2100.0
2023-08-02 15:25:00,439.58,439.58,438.95,439.17,2865.0,439.58,439.58,438.95,439.17,2865.0
2023-08-02 15:30:00,439.18,439.18,438.63,438.64,2962.0,439.18,439.18,438.63,438.64,2962.0
2023-08-02 15:35:00,438.71,439.42,438.7,439.42,3306.0,438.71,439.42,438.7,439.42,3306.0
2023-08-02 15:40:00,439.45,439.5,438.92,438.93,8078.0,439.45,439.5,438.92,438.93,8078.0
2023-08-02 15:45:00,438.87,439.73,438.82,439.21,11048.0,438.87,439.73,438.82,439.21,11048.0
2023-08-02 15:50:00,439.13,439.26,438.77,438.97,14506.0,439.13,439.26,438.77,438.97,14506.0
2023-08-02 15:55:00,438.85,438.91,438.21,438.24,26591.0,438.85,438.91,438.21,438.24,26591.0
2023-08-03 09:30:00,437.51,440.61,436.31,438.13,12777.0,437.51,440.61,436.31,438.13,12777.0
2023-08-03 09:35:00,438.63,439.32,438.25,438.26,2517.0,438.63,439.32,438.25,438.26,2517.0
2023-08-03 09:40:00,438.26,438.32,437.28,437.64,6425.0,438.26,438.32,437.28,437.64,6425.0
2023-08-03 09:45:00,438.02,438.31,437.0,437.26,4439.0,438.02,438.31,437.0,437.26,4439.0
2023-08-03 09:50:00,437.66,437.66,436.43,437.11,2469.0,437.66,437.66,436.43,437.11,2469.0
2023-08-03 09:55:00,437.73,437.82,436.33,436.33,4489.0,437.73,437.82,436.33,436.33,4489.0
2023-08-03 10:00:00,436.45,437.73,436.44,437.42,5159.0,436.45,437.73,436.44,437.42,5159.0
2023-08-03 10:05:00,437.25,437.25,435.74,436.13,2625.0,437.25,437.25,435.74,436.13,2625.0
2023-08-03 10:10:00,435.96,435.96,434.62,435.0,6380.0,435.96,435.96,434.62,435.0,6380.0
2023-08-03 10:15:00,435.0,435.79,434.48,435.58,11173.0,435.0,435.79,434.48,435.58,11173.0
2023-08-03 10:20:00,436.21,436.62,435.07,435.27,24869.0,436.21,436.62,435.07,435.27,24869.0
2023-08-03 10:25:00,435.09,435.2,434.56,435.05,11198.0,435.09,435.2,434.56,435.05,11198.0
2023-08-03 10:30:00,434.82,435.17,434.65,434.92,4400.0,434.82,435.17,434.65,434.92,4400.0
2023-08-03 10:35:00,434.94,435.71,434.94,435.35,11063.0,434.94,435.71,434.94,435.35,11063.0
2023-08-03 10:40:00,435.29,435.65,434.56,435.14,14716.0,435.29,435.65,434.56,435.14,14716.0
2023-08-03 10:45:00,435.16,435.52,434.74,434.98,8998.0,435.16,435.52,434.74,434.98,8998.0
2023-08-03 10:50:00,434.87,435.35,434.75,434.93,11598.0,434.87,435.35,434.75,434.93,11598.0
2023-08-03 10:55:00,434.93,436.38,434.87,435.64,8353.0,434.93,436.38,434.87,435.64,8353.0
2023-08-03 11:00:00,435.73,436.03,435.15,435.72,9862.0,435.73,436.03,435.15,435.72,9862.0
2023-08-03 11:05:00,436.11,437.46,436.1,437.32,2023.0,436.11,437.46,436.1,437.32,2023.0
2023-08-03 11:10:00,437.4,437.66,436.74,437.0,3676.0,437.4,437.66,436.74,437.0,3676.0
2023-08-03 11:15:00,436.8,436.9,435.95,436.9,3541.0,436.8,436.9,435.95,436.9,3541.0
2023-08-03 11:20:00,437.0,437.1,436.75,436.85,1400.0,437.0,437.1,436.75,436.85,1400.0
2023-08-03 11:25:00,436.87,436.87,436.3,436.3,2094.0,436.87,436.87,436.3,436.3,2094.0
2023-08-03 11:30:00,436.1,436.57,435.99,436.05,2400.0,436.1,436.57,435.99,436.05,2400.0
2023-08-03 11:35:00,435.92,436.46,435.8,436.43,2800.0,435.92,436.46,435.8,436.43,2800.0
2023-08-03 11:40:00,436.49,437.11,436.49,436.89,2006.0,436.49,437.11,436.49,436.89,2006.0
2023-08-03 11:45:00,436.6,437.24,436.6,437.05,1800.0,436.6,437.24,436.6,437.05,1800.0
2023-08-03 11:50:00,437.06,437.3,436.89,437.17,2672.0,437.06,437.3,436.89,437.17,2672.0
2023-08-03 11:55:00,437.24,437.34,436.62,437.29,3320.0,437.24,437.34,436.62,437.29,3320.0
2023-08-03 12:00:00,437.06,437.23,436.74,436.74,1400.0,437.06,437.23,436.74,436.74,1400.0
2023-08-03 12:05:00,436.9,437.03,436.69,437.03,3700.0,436.9,437.03,436.69,437.03,3700.0
2023-08-03 12:10:00,436.83,436.92,436.13,436.13,2487.0,436.83,436.92,436.13,436.13,2487.0
2023-08-03 12:15:00,436.13,436.13,435.68,435.91,2080.0,436.13,436.13,435.68,435.91,2080.0
2023-08-03 12:20:00,435.82,435.95,435.43,435.5,2162.0,435.82,435.95,435.43,435.5,2162.0
2023-08-03 12:25:00,435.53,435.95,435.25,435.48,6714.0,435.53,435.95,435.25,435.48,6714.0
2023-08-03 12:30:00,435.49,435.49,435.32,435.37,1600.0,435.49,435.49,435.32,435.37,1600.0
2023-08-03 12:35:00,435.37,435.57,435.15,435.57,2141.0,435.37,435.57,435.15,435.57,2141.0
2023-08-03 12:40:00,435.78,436.51,435.5,436.51,3968.0,435.78,436.51,435.5,436.51,3968.0
2023-08-03 12:45:00,436.38,436.61,436.26,436.37,2600.0,436.38,436.61,436.26,436.37,2600.0
2023-08-03 12:50:00,436.65,436.77,436.33,436.41,1340.0,436.65,436.77,436.33,436.41,1340.0
2023-08-03 12:55:00,436.63,436.63,436.05,436.48,4383.0,436.63,436.63,436.05,436.48,4383.0
2023-08-03 13:00:00,436.24,436.86,436.24,436.31,4436.0,436.24,436.86,436.24,436.31,4436.0
2023-08-03 13:05:00,436.27,436.57,436.18,436.39,3300.0,436.27,436.57,436.18,436.39,3300.0
2023-08-03 13:10:00,436.32,436.83,436.32,436.68,4511.0,436.32,436.83,436.32,436.68,4511.0
2023-08-03 13:15:00,436.78,436.78,436.34,436.34,3533.0,436.78,436.78,436.34,436.34,3533.0
2023-08-03 13:20:00,436.5,436.87,436.42,436.87,3200.0,436.5,436.87,436.42,436.87,3200.0
2023-08-03 13:25:00,436.98,437.68,436.87,437.66,1223.0,436.98,437.68,436.87,437.66,1223.0
2023-08-03 13:30:00,437.71,437.72,437.67,437.68,600.0,437.71,437.72,437.67,437.68,600.0
2023-08-03 13:35:00,437.54,438.36,437.48,438.36,3250.0,437.54,438.36,437.48,438.36,3250.0
2023-08-03 13:40:00,438.19,438.32,437.85,438.06,2380.0,438.19,438.32,437.85,438.06,2380.0
2023-08-03 13:45:00,438.08,438.38,438.06,438.06,850.0,438.08,438.38,438.06,438.06,850.0
2023-08-03 13:50:00,438.01,438.63,438.01,438.54,1546.0,438.01,438.63,438.01,438.54,1546.0
2023-08-03 13:55:00,438.52,438.69,438.27,438.63,2600.0,438.52,438.69,438.27,438.63,2600.0
2023-08-03 14:00:00,438.59,438.65,438.57,438.61,1101.0,438.59,438.65,438.57,438.61,1101.0
2023-08-03 14:05:00,438.5,438.62,437.72,437.72,5359.0,438.5,438.62,437.72,437.72,5359.0
2023-08-03 14:10:00,437.67,437.82,436.85,436.89,1600.0,437.67,437.82,436.85,436.89,1600.0
2023-08-03 14:15:00,436.89,438.1,436.89,438.08,2141.0,436.89,438.1,436.89,438.08,2141.0
2023-08-03 14:20:00,437.86,438.2,437.78,438.03,3661.0,437.86,438.2,437.78,438.03,3661.0
2023-08-03 14:25:00,438.03,438.18,437.98,438.11,2500.0,438.03,438.18,437.98,438.11,2500.0
2023-08-03 14:30:00,438.14,438.25,437.64,437.79,6001.0,438.14,438.25,437.64,437.79,6001.0
2023-08-03 14:35:00,437.65,437.65,437.24,437.3,7500.0,437.65,437.65,437.24,437.3,7500.0
2023-08-03 14:40:00,437.3,437.76,437.3,437.45,6067.0,437.3,437.76,437.3,437.45,6067.0
2023-08-03 14:45:00,437.34,437.79,437.29,437.69,2250.0,437.34,437.79,437.29,437.69,2250.0
2023-08-03 14:50:00,437.69,438.02,437.68,437.85,2200.0,437.69,438.02,437.68,437.85,2200.0
2023-08-03 14:55:00,437.84,438.14,437.75,437.89,2113.0,437.84,438.14,437.75,437.89,2113.0
2023-08-03 15:00:00,437.87,438.03,437.55,437.72,2800.0,437.87,438.03,437.55,437.72,2800.0
2023-08-03 15:05:00,437.64,437.64,437.02,437.17,3082.0,437.64,437.64,437.02,437.17,3082.0
2023-08-03 15:10:00,437.09,437.24,436.52,436.95,8221.0,437.09,437.24,436.52,436.95,8221.0
2023-08-03 15:15:00,436.95,437.29,436.75,437.18,5726.0,436.95,437.29,436.75,437.18,5726.0
2023-08-03 15:20:00,437.18,437.3,436.43,436.48,10506.0,437.18,437.3,436.43,436.48,10506.0
2023-08-03 15:25:00,436.5,436.53,436.24,436.35,3100.0,436.5,436.53,436.24,436.35,3100.0
2023-08-03 15:30:00,436.27,436.99,436.24,436.98,8430.0,436.27,436.99,436.24,436.98,8430.0
2023-08-03 15:35:00,436.98,437.01,436.6,436.99,7513.0,436.98,437.01,436.6,436.99,7513.0
2023-08-03 15:40:00,437.08,437.24,436.45,436.49,11327.0,437.08,437.24,436.45,436.49,11327.0
2023-08-03 15:45:00,436.49,436.71,435.91,435.91,15344.0,436.49,436.71,435.91,435.91,15344.0
2023-08-03 15:50:00,435.89,436.58,435.88,436.16,30609.0,435.89,436.58,435.88,436.16,30609.0
2023-08-03 15:55:00,435.95,436.05,435.1,435.67,65362.0,435.95,436.05,435.1,435.67,65362.0
2023-08-04 09:30:00,435.35,435.92,432.95,433.0,17357.0,435.35,435.92,432.95,433.0,17357.0
2023-08-04 09:35:00,432.77,432.91,432.26,432.84,3943.0,432.77,432.91,432.26,432.84,3943.0
2023-08-04 09:40:00,433.0,435.0,433.0,435.0,2842.0,433.0,435.0,433.0,435.0,2842.0
2023-08-04 09:45:00,434.85,437.67,434.21,437.67,27723.0,434.85,437.67,434.21,437.67,27723.0
2023-08-04 09:50:00,437.37,437.95,436.92,437.22,2800.0,437.37,437.95,436.92,437.22,2800.0
2023-08-04 09:55:00,437.47,437.65,435.99,436.31,3880.0,437.47,437.65,435.99,436.31,3880.0
2023-08-04 10:00:00,436.83,437.25,436.38,436.69,3321.0,436.83,437.25,436.38,436.69,3321.0
2023-08-04 10:05:00,436.48,437.76,436.48,437.76,2684.0,436.48,437.76,436.48,437.76,2684.0
2023-08-04 10:10:00,438.18,438.44,437.9,438.44,1700.0,438.18,438.44,437.9,438.44,1700.0
2023-08-04 10:15:00,438.46,439.43,438.21,439.43,3067.0,438.46,439.43,438.21,439.43,3067.0
2023-08-04 10:20:00,439.22,440.19,439.12,440.19,4892.0,439.22,440.19,439.12,440.19,4892.0
2023-08-04 10:25:00,440.23,440.83,439.98,440.56,2846.0,440.23,440.83,439.98,440.56,2846.0
2023-08-04 10:30:00,440.84,441.72,440.71,440.89,6590.0,440.84,441.72,440.71,440.89,6590.0
2023-08-04 10:35:00,441.0,441.05,440.53,440.89,3190.0,441.0,441.05,440.53,440.89,3190.0
2023-08-04 10:40:00,441.1,442.14,441.1,442.14,4497.0,441.1,442.14,441.1,442.14,4497.0
2023-08-04 10:45:00,442.4,442.83,442.12,442.17,5826.0,442.4,442.83,442.12,442.17,5826.0
2023-08-04 10:50:00,442.07,442.41,441.95,442.41,2289.0,442.07,442.41,441.95,442.41,2289.0
2023-08-04 10:55:00,442.41,442.44,441.97,442.44,2232.0,442.41,442.44,441.97,442.44,2232.0
2023-08-04 11:00:00,442.21,442.37,441.85,442.18,4669.0,442.21,442.37,441.85,442.18,4669.0
2023-08-04 11:05:00,442.18,442.73,442.18,442.56,3171.0,442.18,442.73,442.18,442.56,3171.0
2023-08-04 11:10:00,442.46,442.5,442.04,442.21,2000.0,442.46,442.5,442.04,442.21,2000.0
2023-08-04 11:15:00,442.36,442.4,442.19,442.23,1500.0,442.36,442.4,442.19,442.23,1500.0
2023-08-04 11:20:00,442.06,442.06,441.65,441.74,4340.0,442.06,442.06,441.65,441.74,4340.0
2023-08-04 11:25:00,441.87,441.87,441.28,441.73,2400.0,441.87,441.87,441.28,441.73,2400.0
2023-08-04 11:30:00,441.71,441.73,441.15,441.2,2500.0,441.71,441.73,441.15,441.2,2500.0
2023-08-04 11:35:00,441.24,441.29,441.05,441.29,1600.0,441.24,441.29,441.05,441.29,1600.0
2023-08-04 11:40:00,441.34,441.37,440.84,441.33,1200.0,441.34,441.37,440.84,441.33,1200.0
2023-08-04 11:45:00,441.79,442.0,441.47,441.59,1592.0,441.79,442.0,441.47,441.59,1592.0
2023-08-04 11:50:00,441.74,442.49,441.7,442.37,4716.0,441.74,442.49,441.7,442.37,4716.0
2023-08-04 11:55:00,442.37,442.58,442.0,442.58,1700.0,442.37,442.58,442.0,442.58,1700.0
2023-08-04 12:00:00,442.68,442.83,442.61,442.69,1800.0,442.68,442.83,442.61,442.69,1800.0
2023-08-04 12:05:00,442.92,443.1,442.92,442.97,1700.0,442.92,443.1,442.92,442.97,1700.0
2023-08-04 12:10:00,442.82,442.82,442.2,442.4,3667.0,442.82,442.82,442.2,442.4,3667.0
2023-08-04 12:15:00,442.31,442.92,442.07,442.92,2617.0,442.31,442.92,442.07,442.92,2617.0
2023-08-04 12:20:00,442.67,442.67,441.93,442.07,1500.0,442.67,442.67,441.93,442.07,1500.0
2023-08-04 12:25:00,442.22,442.22,441.84,441.84,2225.0,442.22,442.22,441.84,441.84,2225.0
2023-08-04 12:30:00,441.93,441.93,441.43,441.46,1722.0,441.93,441.93,441.43,441.46,1722.0
2023-08-04 12:35:00,441.64,441.68,441.07,441.27,1613.0,441.64,441.68,441.07,441.27,1613.0
2023-08-04 12:40:00,441.28,441.67,441.28,441.67,1586.0,441.28,441.67,441.28,441.67,1586.0
2023-08-04 12:45:00,441.74,442.0,441.52,442.0,2500.0,441.74,442.0,441.52,442.0,2500.0
2023-08-04 12:50:00,442.0,442.13,441.88,442.13,875.0,442.0,442.13,441.88,442.13,875.0
2023-08-04 12:55:00,442.18,442.26,441.96,442.22,2648.0,442.18,442.26,441.96,442.22,2648.0
2023-08-04 13:00:00,442.63,442.63,442.0,442.27,3603.0,442.63,442.63,442.0,442.27,3603.0
2023-08-04 13:05:00,441.96,442.04,441.15,441.41,5090.0,441.96,442.04,441.15,441.41,5090.0
2023-08-04 13:10:00,441.72,442.01,441.72,441.74,881.0,441.72,442.01,441.72,441.74,881.0
2023-08-04 13:15:00,441.84,442.86,441.83,442.68,1521.0,441.84,442.86,441.83,442.68,1521.0
2023-08-04 13:20:00,442.85,443.51,442.85,442.95,3870.0,442.85,443.51,442.85,442.95,3870.0
2023-08-04 13:25:00,443.12,443.5,442.93,443.46,5409.0,443.12,443.5,442.93,443.46,5409.0
2023-08-04 13:30:00,443.39,443.42,443.12,443.16,1524.0,443.39,443.42,443.12,443.16,1524.0
2023-08-04 13:35:00,443.16,443.57,442.83,443.56,2228.0,443.16,443.57,442.83,443.56,2228.0
2023-08-04 13:40:00,443.81,444.08,443.53,443.71,3200.0,443.81,444.08,443.53,443.71,3200.0
2023-08-04 13:45:00,443.44,443.99,443.43,443.79,2129.0,443.44,443.99,443.43,443.79,2129.0
2023-08-04 13:50:00,443.69,443.76,442.8,442.99,7093.0,443.69,443.76,442.8,442.99,7093.0
2023-08-04 13:55:00,442.9,443.34,442.44,443.03,3901.0,442.9,443.34,442.44,443.03,3901.0
2023-08-04 14:00:00,443.02,443.08,442.28,442.32,2901.0,443.02,443.08,442.28,442.32,2901.0
2023-08-04 14:05:00,442.04,442.31,441.71,441.97,3100.0,442.04,442.31,441.71,441.97,3100.0
2023-08-04 14:10:00,441.96,441.96,441.48,441.92,2948.0,441.96,441.96,441.48,441.92,2948.0
2023-08-04 14:15:00,441.78,442.27,441.6,441.91,1832.0,441.78,442.27,441.6,441.91,1832.0
2023-08-04 14:20:00,441.98,442.13,441.13,441.32,2200.0,441.98,442.13,441.13,441.32,2200.0
2023-08-04 14:25:00,441.24,442.01,441.23,441.65,3600.0,441.24,442.01,441.23,441.65,3600.0
2023-08-04 14:30:00,441.79,441.79,441.25,441.57,2200.0,441.79,441.79,441.25,441.57,2200.0
2023-08-04 14:35:00,441.54,441.57,440.82,440.82,2043.0,441.54,441.57,440.82,440.82,2043.0
2023-08-04 14:40:00,441.11,441.11,440.58,440.69,1618.0,441.11,441.11,440.58,440.69,1618.0
2023-08-04 14:45:00,440.75,441.02,440.13,440.18,5200.0,440.75,441.02,440.13,440.18,5200.0
2023-08-04 14:50:00,440.29,440.81,439.92,439.93,2300.0,440.29,440.81,439.92,439.93,2300.0
2023-08-04 14:55:00,439.81,440.87,439.81,440.56,2200.0,439.81,440.87,439.81,440.56,2200.0
2023-08-04 15:00:00,440.53,440.58,440.42,440.56,1400.0,440.53,440.58,440.42,440.56,1400.0
2023-08-04 15:05:00,440.39,440.81,440.39,440.59,3795.0,440.39,440.81,440.39,440.59,3795.0
2023-08-04 15:10:00,440.59,440.89,440.59,440.84,2182.0,440.59,440.89,440.59,440.84,2182.0
2023-08-04 15:15:00,440.94,441.05,440.61,440.69,3138.0,440.94,441.05,440.61,440.69,3138.0
2023-08-04 15:20:00,440.64,441.0,440.32,440.32,5230.0,440.64,441.0,440.32,440.32,5230.0
2023-08-04 15:25:00,440.37,440.45,439.94,440.19,2200.0,440.37,440.45,439.94,440.19,2200.0
2023-08-04 15:30:00,440.4,440.52,440.04,440.16,5330.0,440.4,440.52,440.04,440.16,5330.0
2023-08-04 15:35:00,440.23,440.33,439.83,439.88,3721.0,440.23,440.33,439.83,439.88,3721.0
2023-08-04 15:40:00,439.86,440.0,439.08,439.1,11973.0,439.86,440.0,439.08,439.1,11973.0
2023-08-04 15:45:00,439.09,439.16,438.6,438.83,12786.0,439.09,439.16,438.6,438.83,12786.0
2023-08-04 15:50:00,438.77,439.4,438.11,438.15,17905.0,438.77,439.4,438.11,438.15,17905.0
2023-08-04 15:55:00,438.29,438.58,437.98,438.25,33609.0,438.29,438.58,437.98,438.25,33609.0
2023-08-07 09:30:00,439.02,441.79,439.02,440.56,16723.0,439.02,441.79,439.02,440.56,16723.0
2023-08-07 09:35:00,439.65,440.72,439.35,439.41,2996.0,439.65,440.72,439.35,439.41,2996.0
2023-08-07 09:40:00,438.99,438.99,437.54,437.54,1700.0,438.99,438.99,437.54,437.54,1700.0
2023-08-07 09:45:00,437.42,437.8,437.18,437.31,1700.0,437.42,437.8,437.18,437.31,1700.0
2023-08-07 09:50:00,437.42,437.63,437.14,437.32,1100.0,437.42,437.63,437.14,437.32,1100.0
2023-08-07 09:55:00,436.99,437.12,434.8,436.35,12606.0,436.99,437.12,434.8,436.35,12606.0
2023-08-07 10:00:00,436.41,436.62,434.6,435.37,6440.0,436.41,436.62,434.6,435.37,6440.0
2023-08-07 10:05:00,435.7,437.61,435.59,437.54,4460.0,435.7,437.61,435.59,437.54,4460.0
2023-08-07 10:10:00,437.42,437.62,436.7,437.45,6677.0,437.42,437.62,436.7,437.45,6677.0
2023-08-07 10:15:00,437.52,437.53,437.52,437.53,232.0,437.52,437.53,437.52,437.53,232.0
2023-08-07 10:20:00,437.96,438.59,437.96,438.59,2680.0,437.96,438.59,437.96,438.59,2680.0
2023-08-07 10:25:00,438.66,439.14,438.59,438.63,1930.0,438.66,439.14,438.59,438.63,1930.0
2023-08-07 10:30:00,438.46,438.7,437.71,437.92,3078.0,438.46,438.7,437.71,437.92,3078.0
2023-08-07 10:35:00,437.62,438.14,437.13,438.14,2677.0,437.62,438.14,437.13,438.14,2677.0
2023-08-07 10:40:00,437.89,438.61,437.88,438.32,2080.0,437.89,438.61,437.88,438.32,2080.0
2023-08-07 10:45:00,438.09,438.99,437.84,438.88,1400.0,438.09,438.99,437.84,438.88,1400.0
2023-08-07 10:50:00,438.88,438.88,437.69,438.04,3010.0,438.88,438.88,437.69,438.04,3010.0
2023-08-07 10:55:00,438.21,438.24,436.98,436.98,2732.0,438.21,438.24,436.98,436.98,2732.0
2023-08-07 11:00:00,436.9,437.13,436.54,436.6,4500.0,436.9,437.13,436.54,436.6,4500.0
2023-08-07 11:05:00,436.94,437.18,436.71,437.01,4050.0,436.94,437.18,436.71,437.01,4050.0
2023-08-07 11:10:00,436.79,437.52,436.79,437.27,2616.0,436.79,437.52,436.79,437.27,2616.0
2023-08-07 11:15:00,437.3,437.3,436.53,436.79,2104.0,437.3,437.3,436.53,436.79,2104.0
2023-08-07 11:20:00,436.74,436.93,436.37,436.65,3594.0,436.74,436.93,436.37,436.65,3594.0
2023-08-07 11:25:00,436.72,437.15,436.66,437.0,4911.0,436.72,437.15,436.66,437.0,4911.0
2023-08-07 11:30:00,437.03,437.14,436.52,436.75,2700.0,437.03,437.14,436.52,436.75,2700.0
2023-08-07 11:35:00,436.75,437.07,436.58,436.9,6310.0,436.75,437.07,436.58,436.9,6310.0
2023-08-07 11:40:00,436.95,437.19,436.54,436.54,3200.0,436.95,437.19,436.54,436.54,3200.0
2023-08-07 11:45:00,436.62,436.62,435.97,435.97,2911.0,436.62,436.62,435.97,435.97,2911.0
2023-08-07 11:50:00,436.03,436.51,435.88,436.33,2489.0,436.03,436.51,435.88,436.33,2489.0
2023-08-07 11:55:00,436.28,436.48,435.56,435.84,3400.0,436.28,436.48,435.56,435.84,3400.0
2023-08-07 12:00:00,435.79,435.79,434.92,434.92,2103.0,435.79,435.79,434.92,434.92,2103.0
2023-08-07 12:05:00,434.92,435.63,434.65,435.58,16091.0,434.92,435.63,434.65,435.58,16091.0
2023-08-07 12:10:00,435.73,435.82,435.17,435.78,4415.0,435.73,435.82,435.17,435.78,4415.0
2023-08-07 12:15:00,435.74,435.74,434.75,434.93,11479.0,435.74,435.74,434.75,434.93,11479.0
2023-08-07 12:20:00,434.93,435.33,434.73,434.84,5972.0,434.93,435.33,434.73,434.84,5972.0
2023-08-07 12:25:00,434.7,435.13,434.51,434.94,4390.0,434.7,435.13,434.51,434.94,4390.0
2023-08-07 12:30:00,434.94,435.21,434.86,434.97,3268.0,434.94,435.21,434.86,434.97,3268.0
2023-08-07 12:35:00,434.87,435.13,434.36,434.39,4508.0,434.87,435.13,434.36,434.39,4508.0
2023-08-07 12:40:00,434.57,434.8,434.47,434.56,2953.0,434.57,434.8,434.47,434.56,2953.0
2023-08-07 12:45:00,434.72,435.22,434.62,434.84,4395.0,434.72,435.22,434.62,434.84,4395.0
2023-08-07 12:50:00,434.69,435.18,434.32,435.05,5409.0,434.69,435.18,434.32,435.05,5409.0
2023-08-07 12:55:00,435.06,435.33,434.57,434.57,2127.0,435.06,435.33,434.57,434.57,2127.0
2023-08-07 13:00:00,434.68,436.08,434.68,435.92,2600.0,434.68,436.08,434.68,435.92,2600.0
2023-08-07 13:05:00,436.24,437.08,435.89,436.84,2999.0,436.24,437.08,435.89,436.84,2999.0
2023-08-07 13:10:00,437.14,437.61,436.8,436.8,1820.0,437.14,437.61,436.8,436.8,1820.0
2023-08-07 13:15:00,436.76,436.86,436.58,436.68,1318.0,436.76,436.86,436.58,436.68,1318.0
2023-08-07 13:20:00,436.53,436.86,436.28,436.56,3072.0,436.53,436.86,436.28,436.56,3072.0
2023-08-07 13:25:00,436.65,436.67,436.62,436.64,800.0,436.65,436.67,436.62,436.64,800.0
2023-08-07 13:30:00,436.85,437.06,436.84,437.06,1200.0,436.85,437.06,436.84,437.06,1200.0
2023-08-07 13:35:00,437.22,437.74,437.17,437.69,3789.0,437.22,437.74,437.17,437.69,3789.0
2023-08-07 13:40:00,437.91,438.27,437.91,438.19,1212.0,437.91,438.27,437.91,438.19,1212.0
2023-08-07 13:45:00,438.28,438.48,437.64,437.88,3550.0,438.28,438.48,437.64,437.88,3550.0
2023-08-07 13:50:00,437.67,438.25,437.44,438.24,2934.0,437.67,438.25,437.44,438.24,2934.0
2023-08-07 13:55:00,438.23,438.26,437.85,437.86,1808.0,438.23,438.26,437.85,437.86,1808.0
2023-08-07 14:00:00,438.0,438.79,438.0,438.6,2428.0,438.0,438.79,438.0,438.6,2428.0
2023-08-07 14:05:00,438.3,438.99,438.3,438.73,2419.0,438.3,438.99,438.3,438.73,2419.0
2023-08-07 14:10:00,438.56,438.57,437.98,437.98,1700.0,438.56,438.57,437.98,437.98,1700.0
2023-08-07 14:15:00,437.95,438.53,437.91,438.36,2608.0,437.95,438.53,437.91,438.36,2608.0
2023-08-07 14:20:00,438.22,438.48,438.01,438.02,1946.0,438.22,438.48,438.01,438.02,1946.0
2023-08-07 14:25:00,437.99,438.41,437.66,437.9,2500.0,437.99,438.41,437.66,437.9,2500.0
2023-08-07 14:30:00,438.12,438.21,437.94,438.09,1800.0,438.12,438.21,437.94,438.09,1800.0
2023-08-07 14:35:00,438.1,438.39,438.04,438.11,1400.0,438.1,438.39,438.04,438.11,1400.0
2023-08-07 14:40:00,438.12,438.26,437.84,437.85,1700.0,438.12,438.26,437.84,437.85,1700.0
2023-08-07 14:45:00,438.02,438.17,438.0,438.16,3513.0,438.02,438.17,438.0,438.16,3513.0
2023-08-07 14:50:00,438.09,438.12,437.9,438.08,1300.0,438.09,438.12,437.9,438.08,1300.0
2023-08-07 14:55:00,438.16,438.75,438.02,438.69,1700.0,438.16,438.75,438.02,438.69,1700.0
2023-08-07 15:00:00,438.63,438.88,438.53,438.71,7169.0,438.63,438.88,438.53,438.71,7169.0
2023-08-07 15:05:00,438.78,438.82,438.53,438.53,1600.0,438.78,438.82,438.53,438.53,1600.0
2023-08-07 15:10:00,438.4,438.56,438.4,438.5,1300.0,438.4,438.56,438.4,438.5,1300.0
2023-08-07 15:15:00,438.41,438.71,438.34,438.59,2980.0,438.41,438.71,438.34,438.59,2980.0
2023-08-07 15:20:00,438.69,438.87,438.53,438.53,1961.0,438.69,438.87,438.53,438.53,1961.0
2023-08-07 15:25:00,438.62,439.05,438.45,438.62,8159.0,438.62,439.05,438.45,438.62,8159.0
2023-08-07 15:30:00,438.62,438.75,438.28,438.29,3900.0,438.62,438.75,438.28,438.29,3900.0
2023-08-07 15:35:00,438.35,438.45,437.69,438.02,4668.0,438.35,438.45,437.69,438.02,4668.0
2023-08-07 15:40:00,438.01,438.31,438.01,438.23,3919.0,438.01,438.31,438.01,438.23,3919.0
2023-08-07 15:45:00,438.1,438.3,437.98,437.99,6201.0,438.1,438.3,437.98,437.99,6201.0
2023-08-07 15:50:00,438.07,439.22,438.01,438.75,22769.0,438.07,439.22,438.01,438.75,22769.0
2023-08-07 15:55:00,438.88,440.1,438.79,439.88,36294.0,438.88,440.1,438.79,439.88,36294.0
2023-08-08 09:30:00,437.3,439.22,437.3,437.63,5429.0,437.3,439.22,437.3,437.63,5429.0
2023-08-08 09:35:00,437.93,437.93,436.26,436.26,3108.0,437.93,437.93,436.26,436.26,3108.0
2023-08-08 09:40:00,436.44,437.46,435.82,437.46,8400.0,436.44,437.46,435.82,437.46,8400.0
2023-08-08 09:45:00,437.39,438.6,437.38,438.14,1625.0,437.39,438.6,437.38,438.14,1625.0
2023-08-08 09:50:00,437.28,437.84,436.32,436.97,3960.0,437.28,437.84,436.32,436.97,3960.0
2023-08-08 09:55:00,436.38,436.97,435.78,436.97,3700.0,436.38,436.97,435.78,436.97,3700.0
2023-08-08 10:00:00,437.29,437.29,436.68,437.07,1200.0,437.29,437.29,436.68,437.07,1200.0
2023-08-08 10:05:00,437.37,438.16,437.37,437.87,1600.0,437.37,438.16,437.37,437.87,1600.0
2023-08-08 10:10:00,437.8,438.15,437.04,437.07,1433.0,437.8,438.15,437.04,437.07,1433.0
2023-08-08 10:15:00,436.86,437.11,436.48,436.68,1500.0,436.86,437.11,436.48,436.68,1500.0
2023-08-08 10:20:00,436.69,437.44,436.69,437.42,1900.0,436.69,437.44,436.69,437.42,1900.0
2023-08-08 10:25:00,437.5,437.61,436.9,437.25,3185.0,437.5,437.61,436.9,437.25,3185.0
2023-08-08 10:30:00,437.25,437.42,436.34,436.77,4025.0,437.25,437.42,436.34,436.77,4025.0
2023-08-08 10:35:00,436.45,436.93,436.45,436.68,1200.0,436.45,436.93,436.45,436.68,1200.0
2023-08-08 10:40:00,437.18,437.58,436.9,437.36,9174.0,437.18,437.58,436.9,437.36,9174.0
2023-08-08 10:45:00,437.2,437.33,436.63,437.07,8539.0,437.2,437.33,436.63,437.07,8539.0
2023-08-08 10:50:00,437.36,437.78,437.03,437.78,20060.0,437.36,437.78,437.03,437.78,20060.0
2023-08-08 10:55:00,437.33,437.64,436.96,437.64,2113.0,437.33,437.64,436.96,437.64,2113.0
2023-08-08 11:00:00,437.64,437.8,437.03,437.8,2572.0,437.64,437.8,437.03,437.8,2572.0
2023-08-08 11:05:00,437.53,437.85,437.42,437.48,2362.0,437.53,437.85,437.42,437.48,2362.0
2023-08-08 11:10:00,438.05,438.38,437.8,438.13,4141.0,438.05,438.38,437.8,438.13,4141.0
2023-08-08 11:15:00,438.15,438.5,438.06,438.38,1731.0,438.15,438.5,438.06,438.38,1731.0
2023-08-08 11:20:00,438.37,438.67,437.83,437.98,2837.0,438.37,438.67,437.83,437.98,2837.0
2023-08-08 11:25:00,437.79,438.03,437.33,437.73,3297.0,437.79,438.03,437.33,437.73,3297.0
2023-08-08 11:30:00,438.0,438.23,437.55,437.75,2221.0,438.0,438.23,437.55,437.75,2221.0
2023-08-08 11:35:00,437.75,438.04,437.52,437.66,900.0,437.75,438.04,437.52,437.66,900.0
2023-08-08 11:40:00,437.72,437.86,437.36,437.82,1304.0,437.72,437.86,437.36,437.82,1304.0
2023-08-08 11:45:00,437.83,438.19,437.56,437.57,3523.0,437.83,438.19,437.56,437.57,3523.0
2023-08-08 11:50:00,437.27,438.06,437.27,437.42,2915.0,437.27,438.06,437.27,437.42,2915.0
2023-08-08 11:55:00,437.49,437.96,437.49,437.96,1620.0,437.49,437.96,437.49,437.96,1620.0
2023-08-08 12:00:00,437.71,438.31,437.7,438.26,2733.0,437.71,438.31,437.7,438.26,2733.0
2023-08-08 12:05:00,438.1,438.27,437.76,437.78,2131.0,438.1,438.27,437.76,437.78,2131.0
2023-08-08 12:10:00,438.03,438.04,437.74,437.81,3000.0,438.03,438.04,437.74,437.81,3000.0
2023-08-08 12:15:00,437.81,437.91,437.81,437.9,500.0,437.81,437.91,437.81,437.9,500.0
2023-08-08 12:20:00,437.93,438.11,437.41,437.43,2566.0,437.93,438.11,437.41,437.43,2566.0
2023-08-08 12:25:00,437.66,437.88,437.66,437.87,900.0,437.66,437.88,437.66,437.87,900.0
2023-08-08 12:30:00,437.84,437.84,437.42,437.8,3800.0,437.84,437.84,437.42,437.8,3800.0
2023-08-08 12:35:00,437.77,437.77,437.37,437.37,500.0,437.77,437.77,437.37,437.37,500.0
2023-08-08 12:40:00,437.77,438.54,437.47,438.28,7032.0,437.77,438.54,437.47,438.28,7032.0
2023-08-08 12:45:00,438.59,438.63,438.35,438.56,2300.0,438.59,438.63,438.35,438.56,2300.0
2023-08-08 12:50:00,438.56,438.58,438.31,438.58,2900.0,438.56,438.58,438.31,438.58,2900.0
2023-08-08 12:55:00,438.58,438.69,438.34,438.59,3600.0,438.58,438.69,438.34,438.59,3600.0
2023-08-08 13:00:00,438.69,439.72,438.68,439.54,4044.0,438.69,439.72,438.68,439.54,4044.0
2023-08-08 13:05:00,439.34,439.85,439.12,439.69,3200.0,439.34,439.85,439.12,439.69,3200.0
2023-08-08 13:10:00,439.75,439.96,439.52,439.79,4064.0,439.75,439.96,439.52,439.79,4064.0
2023-08-08 13:15:00,439.81,440.77,439.81,440.42,7234.0,439.81,440.77,439.81,440.42,7234.0
2023-08-08 13:20:00,440.6,440.84,440.16,440.32,2100.0,440.6,440.84,440.16,440.32,2100.0
2023-08-08 13:25:00,440.22,440.53,440.22,440.31,1400.0,440.22,440.53,440.22,440.31,1400.0
2023-08-08 13:30:00,440.35,440.48,440.19,440.44,1400.0,440.35,440.48,440.19,440.44,1400.0
2023-08-08 13:35:00,440.44,440.45,439.52,439.95,3100.0,440.44,440.45,439.52,439.95,3100.0
2023-08-08 13:40:00,439.95,440.09,439.79,440.09,1200.0,439.95,440.09,439.79,440.09,1200.0
2023-08-08 13:45:00,440.0,440.0,439.54,439.94,3446.0,440.0,440.0,439.54,439.94,3446.0
2023-08-08 13:50:00,439.78,440.14,439.76,439.76,2000.0,439.78,440.14,439.76,439.76,2000.0
2023-08-08 13:55:00,439.73,439.73,438.94,438.94,1200.0,439.73,439.73,438.94,438.94,1200.0
2023-08-08 14:00:00,439.07,439.22,438.89,439.04,2100.0,439.07,439.22,438.89,439.04,2100.0
2023-08-08 14:05:00,439.13,440.08,439.13,440.08,2713.0,439.13,440.08,439.13,440.08,2713.0
2023-08-08 14:10:00,440.24,440.54,439.9,440.28,3722.0,440.24,440.54,439.9,440.28,3722.0
2023-08-08 14:15:00,440.31,441.08,440.07,441.08,2798.0,440.31,441.08,440.07,441.08,2798.0
2023-08-08 14:20:00,441.06,441.55,440.86,441.17,3620.0,441.06,441.55,440.86,441.17,3620.0
2023-08-08 14:25:00,441.7,441.7,440.98,441.28,2474.0,441.7,441.7,440.98,441.28,2474.0
2023-08-08 14:30:00,441.05,441.06,440.73,440.94,2310.0,441.05,441.06,440.73,440.94,2310.0
2023-08-08 14:35:00,440.85,441.12,440.6,440.6,1700.0,440.85,441.12,440.6,440.6,1700.0
2023-08-08 14:40:00,440.65,440.94,440.3,440.62,1822.0,440.65,440.94,440.3,440.62,1822.0
2023-08-08 14:45:00,440.6,440.67,440.27,440.27,1697.0,440.6,440.67,440.27,440.27,1697.0
2023-08-08 14:50:00,440.61,440.67,440.43,440.67,600.0,440.61,440.67,440.43,440.67,600.0
2023-08-08 14:55:00,440.59,440.83,440.19,440.19,4659.0,440.59,440.83,440.19,440.19,4659.0
2023-08-08 15:00:00,439.97,440.09,439.33,439.5,2975.0,439.97,440.09,439.33,439.5,2975.0
2023-08-08 15:05:00,439.59,440.02,439.22,439.31,3656.0,439.59,440.02,439.22,439.31,3656.0
2023-08-08 15:10:00,439.22,439.31,438.98,438.99,1618.0,439.22,439.31,438.98,438.99,1618.0
2023-08-08 15:15:00,438.9,439.02,438.31,438.31,5913.0,438.9,439.02,438.31,438.31,5913.0
2023-08-08 15:20:00,438.49,438.57,438.14,438.34,3919.0,438.49,438.57,438.14,438.34,3919.0
2023-08-08 15:25:00,438.4,438.57,438.04,438.23,2700.0,438.4,438.57,438.04,438.23,2700.0
2023-08-08 15:30:00,438.4,438.64,437.78,438.12,10140.0,438.4,438.64,437.78,438.12,10140.0
2023-08-08 15:35:00,438.1,438.26,437.87,438.11,3000.0,438.1,438.26,437.87,438.11,3000.0
2023-08-08 15:40:00,438.12,438.27,437.52,437.52,6222.0,438.12,438.27,437.52,437.52,6222.0
2023-08-08 15:45:00,437.56,437.58,437.0,437.0,4897.0,437.56,437.58,437.0,437.0,4897.0
2023-08-08 15:50:00,437.43,438.03,437.38,437.99,14711.0,437.43,438.03,437.38,437.99,14711.0
2023-08-08 15:55:00,438.17,438.62,437.73,438.17,38392.0,438.17,438.62,437.73,438.17,38392.0
2023-08-09 09:30:00,438.17,440.25,438.17,440.0,4371.0,438.17,440.25,438.17,440.0,4371.0
2023-08-09 09:35:00,439.35,439.69,439.35,439.69,200.0,439.35,439.69,439.35,439.69,200.0
2023-08-09 09:40:00,438.48,438.48,438.48,438.48,200.0,438.48,438.48,438.48,438.48,200.0
2023-08-09 09:45:00,439.05,439.81,439.05,439.78,1241.0,439.05,439.81,439.05,439.78,1241.0
2023-08-09 09:50:00,439.37,440.68,438.91,440.68,2211.0,439.37,440.68,438.91,440.68,2211.0
2023-08-09 09:55:00,440.12,441.35,440.1,441.35,1974.0,440.12,441.35,440.1,441.35,1974.0
2023-08-09 10:00:00,441.13,441.84,441.0,441.7,1000.0,441.13,441.84,441.0,441.7,1000.0
2023-08-09 10:05:00,441.42,441.42,439.76,439.76,2500.0,441.42,441.42,439.76,439.76,2500.0
2023-08-09 10:10:00,439.36,440.43,439.35,440.43,1000.0,439.36,440.43,439.35,440.43,1000.0
2023-08-09 10:15:00,440.42,441.31,439.98,441.06,2225.0,440.42,441.31,439.98,441.06,2225.0
2023-08-09 10:20:00,441.04,441.53,441.03,441.28,746.0,441.04,441.53,441.03,441.28,746.0
2023-08-09 10:25:00,441.27,441.88,441.25,441.63,5063.0,441.27,441.88,441.25,441.63,5063.0
2023-08-09 10:30:00,441.71,442.66,441.71,442.45,1904.0,441.71,442.66,441.71,442.45,1904.0
2023-08-09 10:35:00,442.61,443.67,442.61,443.67,1209.0,442.61,443.67,442.61,443.67,1209.0
2023-08-09 10:40:00,443.39,444.35,443.3,443.36,6925.0,443.39,444.35,443.3,443.36,6925.0
2023-08-09 10:45:00,443.21,444.02,443.21,443.94,1100.0,443.21,444.02,443.21,443.94,1100.0
2023-08-09 10:50:00,444.01,444.18,443.78,443.86,2504.0,444.01,444.18,443.78,443.86,2504.0
2023-08-09 10:55:00,443.99,445.08,443.99,445.0,3000.0,443.99,445.08,443.99,445.0,3000.0
2023-08-09 11:00:00,445.08,445.32,444.39,444.94,3674.0,445.08,445.32,444.39,444.94,3674.0
2023-08-09 11:05:00,445.09,445.09,444.63,444.69,1400.0,445.09,445.09,444.63,444.69,1400.0
2023-08-09 11:10:00,444.51,445.04,444.51,444.86,4267.0,444.51,445.04,444.51,444.86,4267.0
2023-08-09 11:15:00,444.98,445.16,444.58,444.8,8770.0,444.98,445.16,444.58,444.8,8770.0
2023-08-09 11:20:00,444.79,444.95,443.58,444.23,14300.0,444.79,444.95,443.58,444.23,14300.0
2023-08-09 11:25:00,444.23,444.23,443.3,443.3,3962.0,444.23,444.23,443.3,443.3,3962.0
2023-08-09 11:30:00,443.32,443.81,443.32,443.77,1400.0,443.32,443.81,443.32,443.77,1400.0
2023-08-09 11:35:00,443.98,444.22,443.69,443.73,5000.0,443.98,444.22,443.69,443.73,5000.0
2023-08-09 11:40:00,443.72,443.91,443.71,443.71,500.0,443.72,443.91,443.71,443.71,500.0
2023-08-09 11:45:00,443.71,444.09,443.7,444.0,1900.0,443.71,444.09,443.7,444.0,1900.0
2023-08-09 11:50:00,443.64,444.2,443.43,444.2,3131.0,443.64,444.2,443.43,444.2,3131.0
2023-08-09 11:55:00,444.11,444.4,443.62,443.87,4595.0,444.11,444.4,443.62,443.87,4595.0
2023-08-09 12:00:00,443.6,443.7,443.44,443.59,1100.0,443.6,443.7,443.44,443.59,1100.0
2023-08-09 12:05:00,443.38,444.63,443.38,444.63,1685.0,443.38,444.63,443.38,444.63,1685.0
2023-08-09 12:10:00,444.46,444.84,444.24,444.84,2389.0,444.46,444.84,444.24,444.84,2389.0
2023-08-09 12:15:00,445.09,445.61,444.6,444.6,5100.0,445.09,445.61,444.6,444.6,5100.0
2023-08-09 12:20:00,444.5,444.85,444.32,444.71,1300.0,444.5,444.85,444.32,444.71,1300.0
2023-08-09 12:25:00,445.0,445.28,444.83,445.21,1633.0,445.0,445.28,444.83,445.21,1633.0
2023-08-09 12:30:00,445.08,445.28,445.05,445.28,800.0,445.08,445.28,445.05,445.28,800.0
2023-08-09 12:35:00,445.2,445.21,444.92,445.0,1600.0,445.2,445.21,444.92,445.0,1600.0
2023-08-09 12:40:00,444.91,445.15,444.73,444.94,3300.0,444.91,445.15,444.73,444.94,3300.0
2023-08-09 12:45:00,444.72,445.02,444.54,444.83,1600.0,444.72,445.02,444.54,444.83,1600.0
2023-08-09 12:50:00,444.98,445.45,444.9,445.08,3140.0,444.98,445.45,444.9,445.08,3140.0
2023-08-09 12:55:00,445.46,445.49,445.15,445.31,2500.0,445.46,445.49,445.15,445.31,2500.0
2023-08-09 13:00:00,445.13,445.33,444.87,445.12,1769.0,445.13,445.33,444.87,445.12,1769.0
2023-08-09 13:05:00,445.31,445.72,445.31,445.63,1700.0,445.31,445.72,445.31,445.63,1700.0
2023-08-09 13:10:00,445.53,445.62,445.32,445.41,2700.0,445.53,445.62,445.32,445.41,2700.0
2023-08-09 13:15:00,445.69,445.84,445.67,445.76,1300.0,445.69,445.84,445.67,445.76,1300.0
2023-08-09 13:20:00,446.0,446.0,445.82,445.96,600.0,446.0,446.0,445.82,445.96,600.0
2023-08-09 13:25:00,445.83,445.83,445.28,445.5,2010.0,445.83,445.83,445.28,445.5,2010.0
2023-08-09 13:30:00,445.63,445.63,445.3,445.3,772.0,445.63,445.63,445.3,445.3,772.0
2023-08-09 13:35:00,445.25,445.35,445.0,445.16,2375.0,445.25,445.35,445.0,445.16,2375.0
2023-08-09 13:40:00,445.15,445.16,444.49,445.16,2838.0,445.15,445.16,444.49,445.16,2838.0
2023-08-09 13:45:00,444.88,444.93,444.67,444.93,4900.0,444.88,444.93,444.67,444.93,4900.0
2023-08-09 13:50:00,444.94,445.11,444.94,445.11,1300.0,444.94,445.11,444.94,445.11,1300.0
2023-08-09 13:55:00,445.13,445.48,445.03,445.04,2617.0,445.13,445.48,445.03,445.04,2617.0
2023-08-09 14:00:00,444.94,445.16,444.71,445.13,806.0,444.94,445.16,444.71,445.13,806.0
2023-08-09 14:05:00,445.24,446.02,445.23,446.02,3799.0,445.24,446.02,445.23,446.02,3799.0
2023-08-09 14:10:00,446.0,446.29,445.67,446.29,2500.0,446.0,446.29,445.67,446.29,2500.0
2023-08-09 14:15:00,446.63,447.37,446.44,447.36,2082.0,446.63,447.37,446.44,447.36,2082.0
2023-08-09 14:20:00,447.27,447.57,447.08,447.32,2825.0,447.27,447.57,447.08,447.32,2825.0
2023-08-09 14:25:00,447.57,447.72,447.5,447.66,2095.0,447.57,447.72,447.5,447.66,2095.0
2023-08-09 14:30:00,447.73,447.88,447.42,447.43,2700.0,447.73,447.88,447.42,447.43,2700.0
2023-08-09 14:35:00,447.57,448.09,447.56,448.09,2580.0,447.57,448.09,447.56,448.09,2580.0
2023-08-09 14:40:00,448.1,448.37,447.82,447.87,4463.0,448.1,448.37,447.82,447.87,4463.0
2023-08-09 14:45:00,447.92,447.97,447.38,447.64,2600.0,447.92,447.97,447.38,447.64,2600.0
2023-08-09 14:50:00,447.67,447.71,447.28,447.57,1800.0,447.67,447.71,447.28,447.57,1800.0
2023-08-09 14:55:00,447.55,448.05,447.55,448.0,4602.0,447.55,448.05,447.55,448.0,4602.0
2023-08-09 15:00:00,447.97,448.04,447.74,447.82,1100.0,447.97,448.04,447.74,447.82,1100.0
2023-08-09 15:05:00,447.89,447.89,447.55,447.74,1000.0,447.89,447.89,447.55,447.74,1000.0
2023-08-09 15:10:00,447.83,448.03,447.78,447.92,3242.0,447.83,448.03,447.78,447.92,3242.0
2023-08-09 15:15:00,447.95,447.95,447.4,447.5,3838.0,447.95,447.95,447.4,447.5,3838.0
2023-08-09 15:20:00,447.49,447.8,447.0,447.69,7320.0,447.49,447.8,447.0,447.69,7320.0
2023-08-09 15:25:00,447.43,447.48,447.24,447.48,1200.0,447.43,447.48,447.24,447.48,1200.0
2023-08-09 15:30:00,447.47,447.47,447.07,447.26,2973.0,447.47,447.47,447.07,447.26,2973.0
2023-08-09 15:35:00,447.24,447.24,446.77,446.84,3700.0,447.24,447.24,446.77,446.84,3700.0
2023-08-09 15:40:00,446.77,447.1,446.58,446.97,4203.0,446.77,447.1,446.58,446.97,4203.0
2023-08-09 15:45:00,446.79,446.8,445.79,446.28,10635.0,446.79,446.8,445.79,446.28,10635.0
2023-08-09 15:50:00,446.31,446.91,445.75,445.99,14418.0,446.31,446.91,445.75,445.99,14418.0
2023-08-09 15:55:00,445.86,446.92,445.86,446.61,28423.0,445.86,446.92,445.86,446.61,28423.0
2023-08-10 09:30:00,449.41,451.99,449.41,451.18,8140.0,449.41,451.99,449.41,451.18,8140.0
2023-08-10 09:35:00,451.91,452.2,451.24,452.0,3032.0,451.91,452.2,451.24,452.0,3032.0
2023-08-10 09:40:00,451.33,452.48,451.33,452.48,6439.0,451.33,452.48,451.33,452.48,6439.0
2023-08-10 09:45:00,452.76,453.24,452.52,453.0,6422.0,452.76,453.24,452.52,453.0,6422.0
2023-08-10 09:50:00,453.0,453.97,453.0,453.64,2600.0,453.0,453.97,453.0,453.64,2600.0
2023-08-10 09:55:00,454.0,455.17,454.0,455.06,2918.0,454.0,455.17,454.0,455.06,2918.0
2023-08-10 10:00:00,455.39,455.64,454.58,454.77,4658.0,455.39,455.64,454.58,454.77,4658.0
2023-08-10 10:05:00,454.77,455.35,454.75,455.31,2577.0,454.77,455.35,454.75,455.31,2577.0
2023-08-10 10:10:00,455.08,455.58,454.55,455.2,2312.0,455.08,455.58,454.55,455.2,2312.0
2023-08-10 10:15:00,454.72,455.04,454.72,454.75,2100.0,454.72,455.04,454.72,454.75,2100.0
2023-08-10 10:20:00,454.62,455.21,454.62,455.2,3597.0,454.62,455.21,454.62,455.2,3597.0
2023-08-10 10:25:00,455.47,455.68,455.4,455.4,4059.0,455.47,455.68,455.4,455.4,4059.0
2023-08-10 10:30:00,455.26,455.53,454.82,455.18,1900.0,455.26,455.53,454.82,455.18,1900.0
2023-08-10 10:35:00,455.24,455.61,455.14,455.14,1943.0,455.24,455.61,455.14,455.14,1943.0
2023-08-10 10:40:00,455.17,455.28,454.74,454.74,1925.0,455.17,455.28,454.74,454.74,1925.0
2023-08-10 10:45:00,455.08,455.91,454.74,455.35,3200.0,455.08,455.91,454.74,455.35,3200.0
2023-08-10 10:50:00,454.99,455.57,454.96,455.57,1397.0,454.99,455.57,454.96,455.57,1397.0
2023-08-10 10:55:00,455.69,455.69,454.86,454.86,3456.0,455.69,455.69,454.86,454.86,3456.0
2023-08-10 11:00:00,454.87,454.87,453.55,453.64,6669.0,454.87,454.87,453.55,453.64,6669.0
2023-08-10 11:05:00,453.22,454.39,452.92,454.26,4250.0,453.22,454.39,452.92,454.26,4250.0
2023-08-10 11:10:00,454.02,454.39,453.53,454.0,4058.0,454.02,454.39,453.53,454.0,4058.0
2023-08-10 11:15:00,454.14,454.15,453.48,453.73,2100.0,454.14,454.15,453.48,453.73,2100.0
2023-08-10 11:20:00,453.57,453.98,453.34,453.75,2036.0,453.57,453.98,453.34,453.75,2036.0
2023-08-10 11:25:00,453.12,453.36,452.73,453.25,1777.0,453.12,453.36,452.73,453.25,1777.0
2023-08-10 11:30:00,453.43,453.63,452.4,452.83,5700.0,453.43,453.63,452.4,452.83,5700.0
2023-08-10 11:35:00,452.93,452.93,451.66,451.66,4403.0,452.93,452.93,451.66,451.66,4403.0
2023-08-10 11:40:00,451.69,451.69,450.68,450.78,2963.0,451.69,451.69,450.68,450.78,2963.0
2023-08-10 11:45:00,450.64,450.89,450.05,450.85,4431.0,450.64,450.89,450.05,450.85,4431.0
2023-08-10 11:50:00,450.83,451.03,450.05,450.62,5401.0,450.83,451.03,450.05,450.62,5401.0
2023-08-10 11:55:00,450.77,451.2,450.42,451.2,2438.0,450.77,451.2,450.42,451.2,2438.0
2023-08-10 12:00:00,451.31,451.8,451.1,451.51,1746.0,451.31,451.8,451.1,451.51,1746.0
2023-08-10 12:05:00,451.64,451.75,451.24,451.31,700.0,451.64,451.75,451.24,451.31,700.0
2023-08-10 12:10:00,451.18,451.63,450.88,451.63,1600.0,451.18,451.63,450.88,451.63,1600.0
2023-08-10 12:15:00,451.56,451.57,451.25,451.44,1200.0,451.56,451.57,451.25,451.44,1200.0
2023-08-10 12:20:00,451.58,451.58,450.56,450.56,4313.0,451.58,451.58,450.56,450.56,4313.0
2023-08-10 12:25:00,450.56,450.89,450.25,450.46,4801.0,450.56,450.89,450.25,450.46,4801.0
2023-08-10 12:30:00,450.28,450.47,450.22,450.3,1893.0,450.28,450.47,450.22,450.3,1893.0
2023-08-10 12:35:00,450.46,451.41,450.27,451.36,984.0,450.46,451.41,450.27,451.36,984.0
2023-08-10 12:40:00,451.23,451.32,450.97,451.32,1200.0,451.23,451.32,450.97,451.32,1200.0
2023-08-10 12:45:00,451.22,451.9,451.21,451.9,800.0,451.22,451.9,451.21,451.9,800.0
2023-08-10 12:50:00,451.8,451.99,451.5,451.5,2000.0,451.8,451.99,451.5,451.5,2000.0
2023-08-10 12:55:00,451.28,451.28,450.45,450.77,1500.0,451.28,451.28,450.45,450.77,1500.0
2023-08-10 13:00:00,450.67,450.67,450.49,450.49,200.0,450.67,450.67,450.49,450.49,200.0
2023-08-10 13:05:00,450.53,451.2,450.53,451.2,3175.0,450.53,451.2,450.53,451.2,3175.0
2023-08-10 13:10:00,451.22,451.68,451.22,451.68,700.0,451.22,451.68,451.22,451.68,700.0
2023-08-10 13:15:00,451.64,451.64,451.23,451.23,3224.0,451.64,451.64,451.23,451.23,3224.0
2023-08-10 13:20:00,451.02,451.02,450.75,450.84,452.0,451.02,451.02,450.75,450.84,452.0
2023-08-10 13:25:00,451.02,451.26,450.85,450.85,700.0,451.02,451.26,450.85,450.85,700.0
2023-08-10 13:30:00,450.9,450.99,450.89,450.99,200.0,450.9,450.99,450.89,450.99,200.0
2023-08-10 13:35:00,450.91,450.91,450.7,450.86,1100.0,450.91,450.91,450.7,450.86,1100.0
2023-08-10 13:40:00,450.85,450.96,450.17,450.31,2693.0,450.85,450.96,450.17,450.31,2693.0
2023-08-10 13:45:00,450.41,450.6,449.53,449.53,5043.0,450.41,450.6,449.53,449.53,5043.0
2023-08-10 13:50:00,449.49,450.42,449.49,450.29,2014.0,449.49,450.42,449.49,450.29,2014.0
2023-08-10 13:55:00,449.93,450.0,449.26,449.65,2284.0,449.93,450.0,449.26,449.65,2284.0
2023-08-10 14:00:00,449.88,450.33,449.87,449.91,800.0,449.88,450.33,449.87,449.91,800.0
2023-08-10 14:05:00,450.27,450.63,450.27,450.59,601.0,450.27,450.63,450.27,450.59,601.0
2023-08-10 14:10:00,450.75,450.77,450.32,450.68,1534.0,450.75,450.77,450.32,450.68,1534.0
2023-08-10 14:15:00,450.93,451.17,450.5,450.5,705.0,450.93,451.17,450.5,450.5,705.0
2023-08-10 14:20:00,450.3,450.3,449.94,449.94,1000.0,450.3,450.3,449.94,449.94,1000.0
2023-08-10 14:25:00,449.54,450.0,449.54,450.0,1162.0,449.54,450.0,449.54,450.0,1162.0
2023-08-10 14:30:00,449.96,450.14,449.96,450.05,500.0,449.96,450.14,449.96,450.05,500.0
2023-08-10 14:35:00,449.81,449.81,449.3,449.31,716.0,449.81,449.81,449.3,449.31,716.0
2023-08-10 14:40:00,449.55,449.55,449.0,449.3,656.0,449.55,449.55,449.0,449.3,656.0
2023-08-10 14:45:00,449.38,449.54,449.17,449.2,1757.0,449.38,449.54,449.17,449.2,1757.0
2023-08-10 14:50:00,449.29,449.72,449.19,449.61,2300.0,449.29,449.72,449.19,449.61,2300.0
2023-08-10 14:55:00,449.61,449.82,449.56,449.74,1910.0,449.61,449.82,449.56,449.74,1910.0
2023-08-10 15:00:00,449.4,449.88,449.4,449.85,600.0,449.4,449.88,449.4,449.85,600.0
2023-08-10 15:05:00,450.09,450.09,449.82,449.92,800.0,450.09,450.09,449.82,449.92,800.0
2023-08-10 15:10:00,449.99,450.22,449.61,449.99,1955.0,449.99,450.22,449.61,449.99,1955.0
2023-08-10 15:15:00,449.86,450.39,449.85,450.39,1500.0,449.86,450.39,449.85,450.39,1500.0
2023-08-10 15:20:00,450.1,450.1,449.66,449.87,1289.0,450.1,450.1,449.66,449.87,1289.0
2023-08-10 15:25:00,449.69,449.69,449.16,449.16,1500.0,449.69,449.69,449.16,449.16,1500.0
2023-08-10 15:30:00,448.96,449.11,448.74,448.92,3904.0,448.96,449.11,448.74,448.92,3904.0
2023-08-10 15:35:00,448.91,449.25,448.15,448.16,5293.0,448.91,449.25,448.15,448.16,5293.0
2023-08-10 15:40:00,448.29,448.38,447.29,447.37,4657.0,448.29,448.38,447.29,447.37,4657.0
2023-08-10 15:45:00,447.34,447.89,447.11,447.74,4721.0,447.34,447.89,447.11,447.74,4721.0
2023-08-10 15:50:00,447.56,447.68,447.3,447.31,8745.0,447.56,447.68,447.3,447.31,8745.0
2023-08-10 15:55:00,447.3,447.71,447.04,447.71,18976.0,447.3,447.71,447.04,447.71,18976.0
2023-08-11 09:30:00,446.0,447.27,445.13,445.29,3731.0,446.0,447.27,445.13,445.29,3731.0
2023-08-11 09:35:00,445.33,446.95,445.26,445.5,2525.0,445.33,446.95,445.26,445.5,2525.0
2023-08-11 09:40:00,445.25,445.78,444.61,445.78,3340.0,445.25,445.78,444.61,445.78,3340.0
2023-08-11 09:45:00,444.86,444.92,443.8,443.8,2200.0,444.86,444.92,443.8,443.8,2200.0
2023-08-11 09:50:00,443.31,445.04,443.3,445.02,2400.0,443.31,445.04,443.3,445.02,2400.0
2023-08-11 09:55:00,445.0,445.09,444.9,445.08,848.0,445.0,445.09,444.9,445.08,848.0
2023-08-11 10:00:00,445.05,445.91,445.01,445.01,4780.0,445.05,445.91,445.01,445.01,4780.0
2023-08-11 10:05:00,445.02,445.73,445.02,445.5,4364.0,445.02,445.73,445.02,445.5,4364.0
2023-08-11 10:10:00,445.56,445.56,444.77,445.03,4295.0,445.56,445.56,444.77,445.03,4295.0
2023-08-11 10:15:00,445.0,445.08,444.0,444.0,3600.0,445.0,445.08,444.0,444.0,3600.0
2023-08-11 10:20:00,444.0,444.61,443.62,443.62,7564.0,444.0,444.61,443.62,443.62,7564.0
2023-08-11 10:25:00,443.55,443.83,443.5,443.79,1733.0,443.55,443.83,443.5,443.79,1733.0
2023-08-11 10:30:00,443.92,444.02,443.4,443.4,2027.0,443.92,444.02,443.4,443.4,2027.0
2023-08-11 10:35:00,442.97,444.5,442.97,444.5,700.0,442.97,444.5,442.97,444.5,700.0
2023-08-11 10:40:00,444.5,444.53,444.29,444.29,955.0,444.5,444.53,444.29,444.29,955.0
2023-08-11 10:45:00,444.56,445.01,444.56,444.61,1700.0,444.56,445.01,444.56,444.61,1700.0
2023-08-11 10:50:00,444.33,444.54,444.1,444.36,1200.0,444.33,444.54,444.1,444.36,1200.0
2023-08-11 10:55:00,444.64,445.15,444.23,444.4,2314.0,444.64,445.15,444.23,444.4,2314.0
2023-08-11 11:00:00,444.56,445.15,444.56,445.0,2130.0,444.56,445.15,444.56,445.0,2130.0
2023-08-11 11:05:00,444.66,445.06,444.61,444.91,2252.0,444.66,445.06,444.61,444.91,2252.0
2023-08-11 11:10:00,445.03,445.07,444.49,444.94,4007.0,445.03,445.07,444.49,444.94,4007.0
2023-08-11 11:15:00,444.77,444.82,444.53,444.82,862.0,444.77,444.82,444.53,444.82,862.0
2023-08-11 11:20:00,444.99,445.47,444.76,445.41,6055.0,444.99,445.47,444.76,445.41,6055.0
2023-08-11 11:25:00,445.44,445.79,444.9,445.79,2941.0,445.44,445.79,444.9,445.79,2941.0
2023-08-11 11:30:00,445.77,446.12,445.77,445.86,10297.0,445.77,446.12,445.77,445.86,10297.0
2023-08-11 11:35:00,446.0,446.63,445.88,446.17,6894.0,446.0,446.63,445.88,446.17,6894.0
2023-08-11 11:40:00,446.03,446.03,445.56,445.9,1188.0,446.03,446.03,445.56,445.9,1188.0
2023-08-11 11:45:00,446.07,446.07,445.76,445.83,1268.0,446.07,446.07,445.76,445.83,1268.0
2023-08-11 11:50:00,445.71,445.71,445.48,445.55,500.0,445.71,445.71,445.48,445.55,500.0
2023-08-11 11:55:00,445.41,446.24,445.41,446.03,1695.0,445.41,446.24,445.41,446.03,1695.0
2023-08-11 12:00:00,446.02,446.6,445.71,446.5,1500.0,446.02,446.6,445.71,446.5,1500.0
2023-08-11 12:05:00,446.5,446.5,446.5,446.5,0.0,446.5,446.5,446.5,446.5,0.0
2023-08-11 12:10:00,446.16,446.4,445.98,446.4,1068.0,446.16,446.4,445.98,446.4,1068.0
2023-08-11 12:15:00,446.27,446.49,445.97,445.97,1526.0,446.27,446.49,445.97,445.97,1526.0
2023-08-11 12:20:00,445.84,445.84,445.84,445.84,100.0,445.84,445.84,445.84,445.84,100.0
2023-08-11 12:25:00,445.73,445.73,445.2,445.2,619.0,445.73,445.73,445.2,445.2,619.0
2023-08-11 12:30:00,445.3,445.44,445.18,445.22,984.0,445.3,445.44,445.18,445.22,984.0
2023-08-11 12:35:00,445.1,445.1,444.65,444.95,1289.0,445.1,445.1,444.65,444.95,1289.0
2023-08-11 12:40:00,445.01,445.23,445.01,445.05,800.0,445.01,445.23,445.01,445.05,800.0
2023-08-11 12:45:00,445.06,445.06,444.56,444.64,3600.0,445.06,445.06,444.56,444.64,3600.0
2023-08-11 12:50:00,444.41,444.58,444.3,444.5,819.0,444.41,444.58,444.3,444.5,819.0
2023-08-11 12:55:00,444.78,444.81,444.34,444.4,1100.0,444.78,444.81,444.34,444.4,1100.0
2023-08-11 13:00:00,444.41,444.58,444.09,444.1,1135.0,444.41,444.58,444.09,444.1,1135.0
2023-08-11 13:05:00,444.13,444.27,444.11,444.12,700.0,444.13,444.27,444.11,444.12,700.0
2023-08-11 13:10:00,444.5,444.93,443.93,443.93,3205.0,444.5,444.93,443.93,443.93,3205.0
2023-08-11 13:15:00,444.0,444.27,443.99,444.27,300.0,444.0,444.27,443.99,444.27,300.0
2023-08-11 13:20:00,444.4,444.4,444.14,444.15,400.0,444.4,444.4,444.14,444.15,400.0
2023-08-11 13:25:00,444.27,444.53,444.27,444.42,1519.0,444.27,444.53,444.27,444.42,1519.0
2023-08-11 13:30:00,444.28,444.79,444.15,444.15,800.0,444.28,444.79,444.15,444.15,800.0
2023-08-11 13:35:00,444.2,444.4,444.2,444.29,1988.0,444.2,444.4,444.2,444.29,1988.0
2023-08-11 13:40:00,444.22,444.22,444.07,444.07,525.0,444.22,444.22,444.07,444.07,525.0
2023-08-11 13:45:00,443.91,443.91,443.82,443.86,400.0,443.91,443.91,443.82,443.86,400.0
2023-08-11 13:50:00,444.28,444.29,443.94,443.94,1215.0,444.28,444.29,443.94,443.94,1215.0
2023-08-11 13:55:00,443.98,443.98,443.89,443.89,200.0,443.98,443.98,443.89,443.89,200.0
2023-08-11 14:00:00,444.41,444.43,444.26,444.4,1400.0,444.41,444.43,444.26,444.4,1400.0
2023-08-11 14:05:00,444.4,444.99,444.4,444.81,2000.0,444.4,444.99,444.4,444.81,2000.0
2023-08-11 14:10:00,444.82,444.97,444.51,444.93,2500.0,444.82,444.97,444.51,444.93,2500.0
2023-08-11 14:15:00,444.82,444.98,444.58,444.67,3400.0,444.82,444.98,444.58,444.67,3400.0
2023-08-11 14:20:00,444.47,444.83,444.41,444.83,1800.0,444.47,444.83,444.41,444.83,1800.0
2023-08-11 14:25:00,444.94,445.17,444.93,444.95,500.0,444.94,445.17,444.93,444.95,500.0
2023-08-11 14:30:00,445.15,445.21,444.56,444.62,1700.0,445.15,445.21,444.56,444.62,1700.0
2023-08-11 14:35:00,444.57,444.58,444.39,444.58,466.0,444.57,444.58,444.39,444.58,466.0
2023-08-11 14:40:00,444.6,444.6,444.4,444.4,500.0,444.6,444.6,444.4,444.4,500.0
2023-08-11 14:45:00,444.36,444.48,444.01,444.34,1644.0,444.36,444.48,444.01,444.34,1644.0
2023-08-11 14:50:00,444.31,444.4,444.11,444.12,1600.0,444.31,444.4,444.11,444.12,1600.0
2023-08-11 14:55:00,444.4,444.4,444.19,444.27,1348.0,444.4,444.4,444.19,444.27,1348.0
2023-08-11 15:00:00,444.36,444.39,444.36,444.38,400.0,444.36,444.39,444.36,444.38,400.0
2023-08-11 15:05:00,444.37,444.4,444.01,444.01,1930.0,444.37,444.4,444.01,444.01,1930.0
2023-08-11 15:10:00,444.0,444.26,443.91,443.91,1500.0,444.0,444.26,443.91,443.91,1500.0
2023-08-11 15:15:00,443.89,444.17,443.89,444.17,1000.0,443.89,444.17,443.89,444.17,1000.0
2023-08-11 15:20:00,443.95,444.34,443.84,444.28,1200.0,443.95,444.34,443.84,444.28,1200.0
2023-08-11 15:25:00,444.17,444.17,443.79,443.79,1314.0,444.17,444.17,443.79,443.79,1314.0
2023-08-11 15:30:00,443.97,444.0,443.84,443.94,2173.0,443.97,444.0,443.84,443.94,2173.0
2023-08-11 15:35:00,444.0,444.18,443.74,443.75,2223.0,444.0,444.18,443.74,443.75,2223.0
2023-08-11 15:40:00,443.72,444.29,443.71,444.16,1200.0,443.72,444.29,443.71,444.16,1200.0
2023-08-11 15:45:00,444.33,444.46,443.95,444.07,5034.0,444.33,444.46,443.95,444.07,5034.0
2023-08-11 15:50:00,443.93,444.14,443.78,443.92,13355.0,443.93,444.14,443.78,443.92,13355.0
2023-08-11 15:55:00,443.86,444.0,443.66,443.85,23849.0,443.86,444.0,443.66,443.85,23849.0
2023-08-14 09:30:00,446.78,451.69,446.47,451.47,13150.0,446.78,451.69,446.47,451.47,13150.0
2023-08-14 09:35:00,451.44,454.0,451.32,453.63,7195.0,451.44,454.0,451.32,453.63,7195.0
2023-08-14 09:40:00,453.77,454.47,452.05,453.0,8963.0,453.77,454.47,452.05,453.0,8963.0
2023-08-14 09:45:00,453.27,453.94,451.93,451.93,6500.0,453.27,453.94,451.93,451.93,6500.0
2023-08-14 09:50:00,451.77,451.79,449.9,449.9,4900.0,451.77,451.79,449.9,449.9,4900.0
2023-08-14 09:55:00,449.9,450.99,449.89,450.53,3100.0,449.9,450.99,449.89,450.53,3100.0
2023-08-14 10:00:00,451.27,452.62,450.52,452.38,4000.0,451.27,452.62,450.52,452.38,4000.0
2023-08-14 10:05:00,452.2,453.22,452.09,453.22,6137.0,452.2,453.22,452.09,453.22,6137.0
2023-08-14 10:10:00,453.09,453.09,450.94,450.96,5962.0,453.09,453.09,450.94,450.96,5962.0
2023-08-14 10:15:00,450.97,451.23,450.5,450.53,3646.0,450.97,451.23,450.5,450.53,3646.0
2023-08-14 10:20:00,450.75,450.79,450.34,450.61,2311.0,450.75,450.79,450.34,450.61,2311.0
2023-08-14 10:25:00,450.61,451.8,450.13,451.42,5287.0,450.61,451.8,450.13,451.42,5287.0
2023-08-14 10:30:00,451.42,452.4,450.75,452.4,6998.0,451.42,452.4,450.75,452.4,6998.0
2023-08-14 10:35:00,452.56,453.6,452.36,452.61,2980.0,452.56,453.6,452.36,452.61,2980.0
2023-08-14 10:40:00,452.69,453.82,452.66,453.82,3296.0,452.69,453.82,452.66,453.82,3296.0
2023-08-14 10:45:00,453.99,454.09,452.85,452.99,5515.0,453.99,454.09,452.85,452.99,5515.0
2023-08-14 10:50:00,452.59,454.01,452.59,453.43,4000.0,452.59,454.01,452.59,453.43,4000.0
2023-08-14 10:55:00,453.74,454.15,452.3,452.36,2599.0,453.74,454.15,452.3,452.36,2599.0
2023-08-14 11:00:00,452.32,452.51,451.51,451.87,2200.0,452.32,452.51,451.51,451.87,2200.0
2023-08-14 11:05:00,452.05,452.12,451.88,451.88,800.0,452.05,452.12,451.88,451.88,800.0
2023-08-14 11:10:00,452.11,452.18,451.6,451.77,1274.0,452.11,452.18,451.6,451.77,1274.0
2023-08-14 11:15:00,451.78,452.67,451.65,452.55,3217.0,451.78,452.67,451.65,452.55,3217.0
2023-08-14 11:20:00,452.52,453.02,452.26,452.92,1900.0,452.52,453.02,452.26,452.92,1900.0
2023-08-14 11:25:00,452.91,453.63,452.8,453.62,2245.0,452.91,453.63,452.8,453.62,2245.0
2023-08-14 11:30:00,453.86,454.04,453.57,453.79,3600.0,453.86,454.04,453.57,453.79,3600.0
2023-08-14 11:35:00,454.07,454.74,453.81,454.71,3500.0,454.07,454.74,453.81,454.71,3500.0
2023-08-14 11:40:00,454.71,455.0,453.79,454.07,4400.0,454.71,455.0,453.79,454.07,4400.0
2023-08-14 11:45:00,454.12,454.75,454.12,454.2,1600.0,454.12,454.75,454.12,454.2,1600.0
2023-08-14 11:50:00,454.21,454.38,453.97,453.98,900.0,454.21,454.38,453.97,453.98,900.0
2023-08-14 11:55:00,453.9,454.35,453.68,453.68,4800.0,453.9,454.35,453.68,453.68,4800.0
2023-08-14 12:00:00,453.58,453.88,453.15,453.29,1600.0,453.58,453.88,453.15,453.29,1600.0
2023-08-14 12:05:00,453.38,453.38,452.89,453.11,2119.0,453.38,453.38,452.89,453.11,2119.0
2023-08-14 12:10:00,453.12,453.34,452.8,453.34,2500.0,453.12,453.34,452.8,453.34,2500.0
2023-08-14 12:15:00,453.43,453.72,452.72,453.11,8355.0,453.43,453.72,452.72,453.11,8355.0
2023-08-14 12:20:00,453.13,453.18,453.12,453.13,2800.0,453.13,453.18,453.12,453.13,2800.0
2023-08-14 12:25:00,453.15,455.19,453.13,454.87,13326.0,453.15,455.19,453.13,454.87,13326.0
2023-08-14 12:30:00,454.91,456.38,454.63,456.38,39587.0,454.91,456.38,454.63,456.38,39587.0
2023-08-14 12:35:00,456.25,456.96,456.06,456.96,3004.0,456.25,456.96,456.06,456.96,3004.0
2023-08-14 12:40:00,456.66,457.29,456.56,456.98,3766.0,456.66,457.29,456.56,456.98,3766.0
2023-08-14 12:45:00,457.07,457.29,456.56,456.59,5800.0,457.07,457.29,456.56,456.59,5800.0
2023-08-14 12:50:00,456.44,456.76,455.82,456.1,3304.0,456.44,456.76,455.82,456.1,3304.0
2023-08-14 12:55:00,456.07,456.07,455.44,455.62,3421.0,456.07,456.07,455.44,455.62,3421.0
2023-08-14 13:00:00,455.77,456.13,455.54,455.71,1350.0,455.77,456.13,455.54,455.71,1350.0
2023-08-14 13:05:00,455.97,456.25,455.4,455.71,4161.0,455.97,456.25,455.4,455.71,4161.0
2023-08-14 13:10:00,455.43,455.67,455.19,455.67,3137.0,455.43,455.67,455.19,455.67,3137.0
2023-08-14 13:15:00,455.89,456.58,455.85,456.25,5767.0,455.89,456.58,455.85,456.25,5767.0
2023-08-14 13:20:00,456.25,456.63,456.24,456.41,3905.0,456.25,456.63,456.24,456.41,3905.0
2023-08-14 13:25:00,456.52,456.6,455.88,456.3,7469.0,456.52,456.6,455.88,456.3,7469.0
2023-08-14 13:30:00,456.11,456.62,455.97,456.39,5765.0,456.11,456.62,455.97,456.39,5765.0
2023-08-14 13:35:00,456.42,457.13,456.42,456.65,8279.0,456.42,457.13,456.42,456.65,8279.0
2023-08-14 13:40:00,456.5,457.29,456.5,456.81,1825.0,456.5,457.29,456.5,456.81,1825.0
2023-08-14 13:45:00,456.85,457.14,456.85,456.91,1025.0,456.85,457.14,456.85,456.91,1025.0
2023-08-14 13:50:00,456.84,457.04,456.41,456.77,2865.0,456.84,457.04,456.41,456.77,2865.0
2023-08-14 13:55:00,456.83,457.13,456.41,457.13,4074.0,456.83,457.13,456.41,457.13,4074.0
2023-08-14 14:00:00,457.05,457.66,457.05,457.52,3000.0,457.05,457.66,457.05,457.52,3000.0
2023-08-14 14:05:00,457.47,457.72,456.79,457.19,5810.0,457.47,457.72,456.79,457.19,5810.0
2023-08-14 14:10:00,456.98,456.99,456.19,456.57,4954.0,456.98,456.99,456.19,456.57,4954.0
2023-08-14 14:15:00,456.35,456.59,455.82,456.0,2100.0,456.35,456.59,455.82,456.0,2100.0
2023-08-14 14:20:00,456.08,456.83,456.0,456.75,3074.0,456.08,456.83,456.0,456.75,3074.0
2023-08-14 14:25:00,456.74,457.18,456.74,457.18,2731.0,456.74,457.18,456.74,457.18,2731.0
2023-08-14 14:30:00,457.16,457.16,456.95,457.02,2697.0,457.16,457.16,456.95,457.02,2697.0
2023-08-14 14:35:00,456.97,457.25,456.69,456.8,3750.0,456.97,457.25,456.69,456.8,3750.0
2023-08-14 14:40:00,456.81,457.16,456.6,457.16,3490.0,456.81,457.16,456.6,457.16,3490.0
2023-08-14 14:45:00,457.12,457.4,456.88,456.96,2893.0,457.12,457.4,456.88,456.96,2893.0
2023-08-14 14:50:00,457.03,457.03,456.87,456.95,2722.0,457.03,457.03,456.87,456.95,2722.0
2023-08-14 14:55:00,457.04,457.31,457.0,457.31,4277.0,457.04,457.31,457.0,457.31,4277.0
2023-08-14 15:00:00,457.29,457.99,457.29,457.65,4713.0,457.29,457.99,457.29,457.65,4713.0
2023-08-14 15:05:00,457.65,457.89,457.39,457.4,4084.0,457.65,457.89,457.39,457.4,4084.0
2023-08-14 15:10:00,457.5,457.57,456.81,457.14,3593.0,457.5,457.57,456.81,457.14,3593.0
2023-08-14 15:15:00,457.21,457.4,456.93,457.18,3200.0,457.21,457.4,456.93,457.18,3200.0
2023-08-14 15:20:00,457.1,457.35,456.68,457.35,6840.0,457.1,457.35,456.68,457.35,6840.0
2023-08-14 15:25:00,457.18,457.32,457.05,457.17,1600.0,457.18,457.32,457.05,457.17,1600.0
2023-08-14 15:30:00,457.14,458.0,457.14,458.0,4400.0,457.14,458.0,457.14,458.0,4400.0
2023-08-14 15:35:00,457.9,458.29,457.9,458.24,5178.0,457.9,458.29,457.9,458.24,5178.0
2023-08-14 15:40:00,458.19,458.92,458.17,458.72,10561.0,458.19,458.92,458.17,458.72,10561.0
2023-08-14 15:45:00,458.84,459.17,458.45,458.75,8865.0,458.84,459.17,458.45,458.75,8865.0
2023-08-14 15:50:00,458.75,459.03,457.74,457.87,12931.0,458.75,459.03,457.74,457.87,12931.0
2023-08-14 15:55:00,457.89,458.88,457.56,458.59,41934.0,457.89,458.88,457.56,458.59,41934.0
2023-08-15 09:30:00,459.01,464.46,459.01,460.63,20302.0,459.01,464.46,459.01,460.63,20302.0
2023-08-15 09:35:00,460.67,462.95,460.01,460.49,9888.0,460.67,462.95,460.01,460.49,9888.0
2023-08-15 09:40:00,460.21,461.5,459.54,461.5,4871.0,460.21,461.5,459.54,461.5,4871.0
2023-08-15 09:45:00,460.99,461.84,459.9,459.91,9637.0,460.99,461.84,459.9,459.91,9637.0
2023-08-15 09:50:00,459.69,460.01,458.51,459.59,5786.0,459.69,460.01,458.51,459.59,5786.0
2023-08-15 09:55:00,459.72,461.44,459.61,461.27,6335.0,459.72,461.44,459.61,461.27,6335.0
2023-08-15 10:00:00,461.01,461.76,460.83,461.37,6155.0,461.01,461.76,460.83,461.37,6155.0
2023-08-15 10:05:00,461.5,461.89,459.63,459.9,7215.0,461.5,461.89,459.63,459.9,7215.0
2023-08-15 10:10:00,459.87,460.34,459.29,459.29,7315.0,459.87,460.34,459.29,459.29,7315.0
2023-08-15 10:15:00,459.14,459.61,458.51,459.44,3390.0,459.14,459.61,458.51,459.44,3390.0
2023-08-15 10:20:00,459.61,461.25,459.46,461.03,5495.0,459.61,461.25,459.46,461.03,5495.0
2023-08-15 10:25:00,460.97,461.59,460.68,461.59,4807.0,460.97,461.59,460.68,461.59,4807.0
2023-08-15 10:30:00,461.57,461.68,460.58,460.58,5995.0,461.57,461.68,460.58,460.58,5995.0
2023-08-15 10:35:00,460.5,462.1,460.32,461.83,5140.0,460.5,462.1,460.32,461.83,5140.0
2023-08-15 10:40:00,462.27,463.18,462.27,462.38,4794.0,462.27,463.18,462.27,462.38,4794.0
2023-08-15 10:45:00,461.65,462.75,461.64,462.75,2162.0,461.65,462.75,461.64,462.75,2162.0
2023-08-15 10:50:00,463.09,463.57,462.57,462.83,10554.0,463.09,463.57,462.57,462.83,10554.0
2023-08-15 10:55:00,462.9,463.52,462.56,462.58,3600.0,462.9,463.52,462.56,462.58,3600.0
2023-08-15 11:00:00,462.73,463.54,462.72,463.54,3400.0,462.73,463.54,462.72,463.54,3400.0
2023-08-15 11:05:00,463.47,463.53,462.7,462.72,3913.0,463.47,463.53,462.7,462.72,3913.0
2023-08-15 11:10:00,462.62,462.64,461.3,461.58,4350.0,462.62,462.64,461.3,461.58,4350.0
2023-08-15 11:15:00,461.02,461.34,460.11,460.53,5565.0,461.02,461.34,460.11,460.53,5565.0
2023-08-15 11:20:00,460.53,461.62,460.42,461.15,4365.0,460.53,461.62,460.42,461.15,4365.0
2023-08-15 11:25:00,460.99,461.5,460.47,461.36,2618.0,460.99,461.5,460.47,461.36,2618.0
2023-08-15 11:30:00,461.52,461.65,461.21,461.54,3328.0,461.52,461.65,461.21,461.54,3328.0
2023-08-15 11:35:00,461.71,462.38,461.34,461.68,9994.0,461.71,462.38,461.34,461.68,9994.0
2023-08-15 11:40:00,461.54,461.56,460.74,460.95,2900.0,461.54,461.56,460.74,460.95,2900.0
2023-08-15 11:45:00,460.8,461.49,460.59,460.7,3369.0,460.8,461.49,460.59,460.7,3369.0
2023-08-15 11:50:00,460.71,461.65,460.71,461.65,3000.0,460.71,461.65,460.71,461.65,3000.0
2023-08-15 11:55:00,461.72,461.72,461.51,461.65,700.0,461.72,461.72,461.51,461.65,700.0
2023-08-15 12:00:00,461.7,461.93,461.05,461.17,3591.0,461.7,461.93,461.05,461.17,3591.0
2023-08-15 12:05:00,461.23,461.24,460.38,460.68,2500.0,461.23,461.24,460.38,460.68,2500.0
2023-08-15 12:10:00,460.65,460.97,460.34,460.97,3601.0,460.65,460.97,460.34,460.97,3601.0
2023-08-15 12:15:00,461.2,461.39,460.79,461.28,1906.0,461.2,461.39,460.79,461.28,1906.0
2023-08-15 12:20:00,461.07,462.3,460.78,462.3,1869.0,461.07,462.3,460.78,462.3,1869.0
2023-08-15 12:25:00,462.32,462.36,461.72,461.88,4100.0,462.32,462.36,461.72,461.88,4100.0
2023-08-15 12:30:00,462.09,462.09,461.65,461.72,1200.0,462.09,462.09,461.65,461.72,1200.0
2023-08-15 12:35:00,461.59,461.59,461.02,461.14,2417.0,461.59,461.59,461.02,461.14,2417.0
2023-08-15 12:40:00,461.29,461.34,460.82,460.83,1300.0,461.29,461.34,460.82,460.83,1300.0
2023-08-15 12:45:00,461.05,461.11,460.69,461.05,3869.0,461.05,461.11,460.69,461.05,3869.0
2023-08-15 12:50:00,461.12,461.96,461.12,461.78,1984.0,461.12,461.96,461.12,461.78,1984.0
2023-08-15 12:55:00,461.6,461.78,461.4,461.4,8599.0,461.6,461.78,461.4,461.4,8599.0
2023-08-15 13:00:00,460.86,461.44,460.86,461.22,1500.0,460.86,461.44,460.86,461.22,1500.0
2023-08-15 13:05:00,461.13,461.13,461.07,461.09,700.0,461.13,461.13,461.07,461.09,700.0
2023-08-15 13:10:00,461.09,461.09,460.77,461.03,1400.0,461.09,461.09,460.77,461.03,1400.0
2023-08-15 13:15:00,461.05,461.15,460.22,460.39,4950.0,461.05,461.15,460.22,460.39,4950.0
2023-08-15 13:20:00,460.49,460.49,460.0,460.07,3834.0,460.49,460.49,460.0,460.07,3834.0
2023-08-15 13:25:00,460.16,460.56,460.07,460.56,2154.0,460.16,460.56,460.07,460.56,2154.0
2023-08-15 13:30:00,460.48,460.48,459.88,459.94,2600.0,460.48,460.48,459.88,459.94,2600.0
2023-08-15 13:35:00,459.91,460.06,459.83,459.9,2689.0,459.91,460.06,459.83,459.9,2689.0
2023-08-15 13:40:00,459.88,460.0,459.68,459.85,1400.0,459.88,460.0,459.68,459.85,1400.0
2023-08-15 13:45:00,459.86,459.86,458.83,458.83,1700.0,459.86,459.86,458.83,458.83,1700.0
2023-08-15 13:50:00,458.8,459.53,458.78,459.39,1100.0,458.8,459.53,458.78,459.39,1100.0
2023-08-15 13:55:00,459.4,459.84,459.4,459.81,1313.0,459.4,459.84,459.4,459.81,1313.0
2023-08-15 14:00:00,459.82,459.82,459.35,459.35,2700.0,459.82,459.82,459.35,459.35,2700.0
2023-08-15 14:05:00,459.41,460.56,459.4,460.07,6078.0,459.41,460.56,459.4,460.07,6078.0
2023-08-15 14:10:00,460.14,460.35,459.59,459.78,5750.0,460.14,460.35,459.59,459.78,5750.0
2023-08-15 14:15:00,459.66,459.94,459.66,459.81,1271.0,459.66,459.94,459.66,459.81,1271.0
2023-08-15 14:20:00,459.8,459.8,459.44,459.5,1100.0,459.8,459.8,459.44,459.5,1100.0
2023-08-15 14:25:00,459.5,460.08,459.44,460.05,7355.0,459.5,460.08,459.44,460.05,7355.0
2023-08-15 14:30:00,460.08,460.31,459.89,460.04,4430.0,460.08,460.31,459.89,460.04,4430.0
2023-08-15 14:35:00,460.08,460.08,459.8,460.01,1100.0,460.08,460.08,459.8,460.01,1100.0
2023-08-15 14:40:00,459.9,459.92,459.66,459.66,2200.0,459.9,459.92,459.66,459.66,2200.0
2023-08-15 14:45:00,459.67,460.11,459.67,459.85,2600.0,459.67,460.11,459.67,459.85,2600.0
2023-08-15 14:50:00,459.8,460.18,459.79,460.03,1723.0,459.8,460.18,459.79,460.03,1723.0
2023-08-15 14:55:00,460.08,460.11,459.45,459.63,2905.0,460.08,460.11,459.45,459.63,2905.0
2023-08-15 15:00:00,459.51,459.51,458.97,458.97,2875.0,459.51,459.51,458.97,458.97,2875.0
2023-08-15 15:05:00,458.94,459.01,458.74,459.0,3343.0,458.94,459.01,458.74,459.0,3343.0
2023-08-15 15:10:00,459.19,459.2,458.71,458.95,2015.0,459.19,459.2,458.71,458.95,2015.0
2023-08-15 15:15:00,458.98,459.18,458.81,459.08,1855.0,458.98,459.18,458.81,459.08,1855.0
2023-08-15 15:20:00,458.89,459.05,458.64,458.64,2174.0,458.89,459.05,458.64,458.64,2174.0
2023-08-15 15:25:00,458.9,458.9,457.25,457.25,6515.0,458.9,458.9,457.25,457.25,6515.0
2023-08-15 15:30:00,457.2,457.46,457.12,457.41,3886.0,457.2,457.46,457.12,457.41,3886.0
2023-08-15 15:35:00,457.4,457.4,457.04,457.29,6021.0,457.4,457.4,457.04,457.29,6021.0
2023-08-15 15:40:00,457.14,457.34,456.91,457.0,5440.0,457.14,457.34,456.91,457.0,5440.0
2023-08-15 15:45:00,457.08,457.57,456.96,457.5,8926.0,457.08,457.57,456.96,457.5,8926.0
2023-08-15 15:50:00,457.44,457.51,456.86,457.04,16490.0,457.44,457.51,456.86,457.04,16490.0
2023-08-15 15:55:00,457.05,457.05,456.1,456.21,44580.0,457.05,457.05,456.1,456.21,44580.0
2023-08-16 09:30:00,458.2,462.37,457.4,460.56,10871.0,458.2,462.37,457.4,460.56,10871.0
2023-08-16 09:35:00,460.58,461.7,460.54,461.13,5200.0,460.58,461.7,460.54,461.13,5200.0
2023-08-16 09:40:00,461.31,462.55,461.18,462.49,4933.0,461.31,462.55,461.18,462.49,4933.0
2023-08-16 09:45:00,462.49,463.06,462.0,462.5,3325.0,462.49,463.06,462.0,462.5,3325.0
2023-08-16 09:50:00,462.42,463.65,462.16,463.65,3136.0,462.42,463.65,462.16,463.65,3136.0
2023-08-16 09:55:00,463.25,463.26,462.75,462.75,3088.0,463.25,463.26,462.75,462.75,3088.0
2023-08-16 10:00:00,462.74,463.5,462.74,463.25,3561.0,462.74,463.5,462.74,463.25,3561.0
2023-08-16 10:05:00,463.19,463.56,463.14,463.56,2817.0,463.19,463.56,463.14,463.56,2817.0
2023-08-16 10:10:00,463.4,465.02,463.39,464.45,6286.0,463.4,465.02,463.39,464.45,6286.0
2023-08-16 10:15:00,464.73,465.04,464.53,465.04,974.0,464.73,465.04,464.53,465.04,974.0
2023-08-16 10:20:00,465.04,465.5,464.39,464.39,2790.0,465.04,465.5,464.39,464.39,2790.0
2023-08-16 10:25:00,464.45,465.07,464.3,464.38,4210.0,464.45,465.07,464.3,464.38,4210.0
2023-08-16 10:30:00,464.96,465.03,464.26,464.71,2785.0,464.96,465.03,464.26,464.71,2785.0
2023-08-16 10:35:00,465.01,465.37,464.64,465.27,3873.0,465.01,465.37,464.64,465.27,3873.0
2023-08-16 10:40:00,465.0,465.69,464.93,465.45,7035.0,465.0,465.69,464.93,465.45,7035.0
2023-08-16 10:45:00,465.48,465.81,465.07,465.07,5500.0,465.48,465.81,465.07,465.07,5500.0
2023-08-16 10:50:00,465.35,466.62,465.11,466.61,3577.0,465.35,466.62,465.11,466.61,3577.0
2023-08-16 10:55:00,466.46,466.48,465.58,465.74,3700.0,466.46,466.48,465.58,465.74,3700.0
2023-08-16 11:00:00,465.89,465.92,465.4,465.4,1700.0,465.89,465.92,465.4,465.4,1700.0
2023-08-16 11:05:00,465.41,465.59,465.23,465.59,2349.0,465.41,465.59,465.23,465.59,2349.0
2023-08-16 11:10:00,465.86,466.11,465.4,465.76,4100.0,465.86,466.11,465.4,465.76,4100.0
2023-08-16 11:15:00,465.86,466.7,465.86,466.7,2385.0,465.86,466.7,465.86,466.7,2385.0
2023-08-16 11:20:00,466.63,467.03,466.37,467.02,2825.0,466.63,467.03,466.37,467.02,2825.0
2023-08-16 11:25:00,467.08,467.34,466.82,467.0,2699.0,467.08,467.34,466.82,467.0,2699.0
2023-08-16 11:30:00,466.79,466.94,466.54,466.94,1300.0,466.79,466.94,466.54,466.94,1300.0
2023-08-16 11:35:00,466.96,467.14,466.68,467.14,2114.0,466.96,467.14,466.68,467.14,2114.0
2023-08-16 11:40:00,467.1,467.64,466.94,467.64,3265.0,467.1,467.64,466.94,467.64,3265.0
2023-08-16 11:45:00,467.48,467.56,467.15,467.48,2017.0,467.48,467.56,467.15,467.48,2017.0
2023-08-16 11:50:00,467.08,467.23,466.35,466.68,2925.0,467.08,467.23,466.35,466.68,2925.0
2023-08-16 11:55:00,466.78,466.9,465.96,466.25,4167.0,466.78,466.9,465.96,466.25,4167.0
2023-08-16 12:00:00,466.15,466.36,465.08,465.29,4407.0,466.15,466.36,465.08,465.29,4407.0
2023-08-16 12:05:00,465.07,465.12,464.38,464.39,2620.0,465.07,465.12,464.38,464.39,2620.0
2023-08-16 12:10:00,464.38,464.38,463.03,463.54,3869.0,464.38,464.38,463.03,463.54,3869.0
2023-08-16 12:15:00,463.57,463.78,463.14,463.14,2600.0,463.57,463.78,463.14,463.14,2600.0
2023-08-16 12:20:00,463.37,463.88,463.29,463.88,6097.0,463.37,463.88,463.29,463.88,6097.0
2023-08-16 12:25:00,463.81,463.81,462.88,463.15,2900.0,463.81,463.81,462.88,463.15,2900.0
2023-08-16 12:30:00,463.05,463.05,462.02,462.75,2446.0,463.05,463.05,462.02,462.75,2446.0
2023-08-16 12:35:00,462.74,463.49,462.73,463.09,4386.0,462.74,463.49,462.73,463.09,4386.0
2023-08-16 12:40:00,462.83,463.12,462.83,462.88,1215.0,462.83,463.12,462.83,462.88,1215.0
2023-08-16 12:45:00,462.88,463.11,462.87,463.09,900.0,462.88,463.11,462.87,463.09,900.0
2023-08-16 12:50:00,463.18,463.21,462.31,462.39,3175.0,463.18,463.21,462.31,462.39,3175.0
2023-08-16 12:55:00,462.52,462.52,461.58,461.59,1949.0,462.52,462.52,461.58,461.59,1949.0
2023-08-16 13:00:00,461.49,461.69,461.49,461.69,1400.0,461.49,461.69,461.49,461.69,1400.0
2023-08-16 13:05:00,461.7,461.7,460.52,460.52,1499.0,461.7,461.7,460.52,460.52,1499.0
2023-08-16 13:10:00,460.51,460.8,459.76,460.06,1900.0,460.51,460.8,459.76,460.06,1900.0
2023-08-16 13:15:00,460.0,460.16,459.7,460.03,5433.0,460.0,460.16,459.7,460.03,5433.0
2023-08-16 13:20:00,459.89,461.3,459.89,460.59,3493.0,459.89,461.3,459.89,460.59,3493.0
2023-08-16 13:25:00,460.49,460.49,460.01,460.01,1617.0,460.49,460.49,460.01,460.01,1617.0
2023-08-16 13:30:00,460.0,460.86,460.0,460.8,2105.0,460.0,460.86,460.0,460.8,2105.0
2023-08-16 13:35:00,460.89,461.14,460.54,461.14,4785.0,460.89,461.14,460.54,461.14,4785.0
2023-08-16 13:40:00,461.39,461.39,460.96,461.23,1500.0,461.39,461.39,460.96,461.23,1500.0
2023-08-16 13:45:00,461.5,462.19,461.5,461.8,3879.0,461.5,462.19,461.5,461.8,3879.0
2023-08-16 13:50:00,462.03,462.04,461.27,461.67,814.0,462.03,462.04,461.27,461.67,814.0
2023-08-16 13:55:00,461.75,461.75,461.33,461.47,1700.0,461.75,461.75,461.33,461.47,1700.0
2023-08-16 14:00:00,461.26,461.7,461.23,461.41,1050.0,461.26,461.7,461.23,461.41,1050.0
2023-08-16 14:05:00,461.1,461.14,461.1,461.11,750.0,461.1,461.14,461.1,461.11,750.0
2023-08-16 14:10:00,461.3,461.5,460.8,461.5,7865.0,461.3,461.5,460.8,461.5,7865.0
2023-08-16 14:15:00,461.59,462.4,461.59,462.4,1766.0,461.59,462.4,461.59,462.4,1766.0
2023-08-16 14:20:00,462.51,462.52,462.02,462.18,1100.0,462.51,462.52,462.02,462.18,1100.0
2023-08-16 14:25:00,462.31,462.31,461.82,462.09,1400.0,462.31,462.31,461.82,462.09,1400.0
2023-08-16 14:30:00,462.31,462.4,462.14,462.15,1179.0,462.31,462.4,462.14,462.15,1179.0
2023-08-16 14:35:00,462.04,462.21,461.93,462.1,1300.0,462.04,462.21,461.93,462.1,1300.0
2023-08-16 14:40:00,461.94,461.94,461.82,461.82,200.0,461.94,461.94,461.82,461.82,200.0
2023-08-16 14:45:00,461.93,461.94,460.97,461.27,1800.0,461.93,461.94,460.97,461.27,1800.0
2023-08-16 14:50:00,461.37,461.53,461.23,461.53,901.0,461.37,461.53,461.23,461.53,901.0
2023-08-16 14:55:00,461.52,461.97,461.52,461.91,1719.0,461.52,461.97,461.52,461.91,1719.0
2023-08-16 15:00:00,461.65,461.69,461.43,461.43,1028.0,461.65,461.69,461.43,461.43,1028.0
2023-08-16 15:05:00,461.36,461.69,461.33,461.56,2200.0,461.36,461.69,461.33,461.56,2200.0
2023-08-16 15:10:00,461.71,461.71,461.32,461.58,5459.0,461.71,461.71,461.32,461.58,5459.0
2023-08-16 15:15:00,461.37,461.45,460.73,460.83,7225.0,461.37,461.45,460.73,460.83,7225.0
2023-08-16 15:20:00,460.83,460.83,459.96,459.96,2761.0,460.83,460.83,459.96,459.96,2761.0
2023-08-16 15:25:00,460.05,460.78,459.93,460.74,2277.0,460.05,460.78,459.93,460.74,2277.0
2023-08-16 15:30:00,460.87,460.87,459.86,460.06,5350.0,460.87,460.87,459.86,460.06,5350.0
2023-08-16 15:35:00,459.92,460.09,459.49,459.66,5324.0,459.92,460.09,459.49,459.66,5324.0
2023-08-16 15:40:00,459.7,459.7,458.75,458.99,10382.0,459.7,459.7,458.75,458.99,10382.0
2023-08-16 15:45:00,458.98,459.31,458.41,458.82,16463.0,458.98,459.31,458.41,458.82,16463.0
2023-08-16 15:50:00,458.82,459.06,457.85,457.98,15593.0,458.82,459.06,457.85,457.98,15593.0
2023-08-16 15:55:00,457.98,458.09,457.23,457.54,55118.0,457.98,458.09,457.23,457.54,55118.0
2023-08-17 09:30:00,459.82,460.56,459.3,460.15,10666.0,459.82,460.56,459.3,460.15,10666.0
2023-08-17 09:35:00,460.08,460.17,457.77,458.81,7924.0,460.08,460.17,457.77,458.81,7924.0
2023-08-17 09:40:00,458.66,459.6,458.15,458.95,5049.0,458.66,459.6,458.15,458.95,5049.0
2023-08-17 09:45:00,458.58,458.65,457.2,457.45,2802.0,458.58,458.65,457.2,457.45,2802.0
2023-08-17 09:50:00,457.74,458.25,457.5,458.25,1575.0,457.74,458.25,457.5,458.25,1575.0
2023-08-17 09:55:00,458.25,459.68,458.25,459.12,2720.0,458.25,459.68,458.25,459.12,2720.0
2023-08-17 10:00:00,459.22,459.4,458.54,458.63,2415.0,459.22,459.4,458.54,458.63,2415.0
2023-08-17 10:05:00,458.21,458.26,457.41,457.71,3320.0,458.21,458.26,457.41,457.71,3320.0
2023-08-17 10:10:00,457.91,457.91,456.78,456.99,1520.0,457.91,457.91,456.78,456.99,1520.0
2023-08-17 10:15:00,457.26,457.3,455.81,456.49,5226.0,457.26,457.3,455.81,456.49,5226.0
2023-08-17 10:20:00,456.41,456.5,455.55,455.55,1900.0,456.41,456.5,455.55,455.55,1900.0
2023-08-17 10:25:00,455.71,455.71,455.4,455.61,8750.0,455.71,455.71,455.4,455.61,8750.0
2023-08-17 10:30:00,455.74,455.95,454.47,454.84,4036.0,455.74,455.95,454.47,454.84,4036.0
2023-08-17 10:35:00,454.65,454.94,453.81,454.07,3377.0,454.65,454.94,453.81,454.07,3377.0
2023-08-17 10:40:00,454.34,454.34,453.59,453.59,1820.0,454.34,454.34,453.59,453.59,1820.0
2023-08-17 10:45:00,453.01,453.16,452.74,453.08,2962.0,453.01,453.16,452.74,453.08,2962.0
2023-08-17 10:50:00,453.09,453.46,452.88,453.28,2530.0,453.09,453.46,452.88,453.28,2530.0
2023-08-17 10:55:00,453.2,453.45,452.56,452.56,5927.0,453.2,453.45,452.56,452.56,5927.0
2023-08-17 11:00:00,452.59,453.42,452.55,453.34,2290.0,452.59,453.42,452.55,453.34,2290.0
2023-08-17 11:05:00,453.42,453.62,452.37,452.37,1800.0,453.42,453.62,452.37,452.37,1800.0
2023-08-17 11:10:00,452.62,452.91,452.22,452.5,2150.0,452.62,452.91,452.22,452.5,2150.0
2023-08-17 11:15:00,452.46,452.73,451.91,452.24,1630.0,452.46,452.73,451.91,452.24,1630.0
2023-08-17 11:20:00,452.0,452.01,451.14,451.62,3587.0,452.0,452.01,451.14,451.62,3587.0
2023-08-17 11:25:00,451.7,451.78,451.43,451.5,1800.0,451.7,451.78,451.43,451.5,1800.0
2023-08-17 11:30:00,451.35,451.92,451.32,451.63,1812.0,451.35,451.92,451.32,451.63,1812.0
2023-08-17 11:35:00,451.11,452.0,451.04,451.83,2526.0,451.11,452.0,451.04,451.83,2526.0
2023-08-17 11:40:00,451.8,453.1,451.6,452.84,4156.0,451.8,453.1,451.6,452.84,4156.0
2023-08-17 11:45:00,452.9,452.9,451.94,451.94,1606.0,452.9,452.9,451.94,451.94,1606.0
2023-08-17 11:50:00,452.1,452.84,452.05,452.62,2278.0,452.1,452.84,452.05,452.62,2278.0
2023-08-17 11:55:00,452.22,452.45,451.99,452.23,1197.0,452.22,452.45,451.99,452.23,1197.0
2023-08-17 12:00:00,452.34,452.59,452.34,452.42,600.0,452.34,452.59,452.34,452.42,600.0
2023-08-17 12:05:00,452.21,452.23,451.49,452.15,4268.0,452.21,452.23,451.49,452.15,4268.0
2023-08-17 12:10:00,452.06,452.42,451.94,452.41,1281.0,452.06,452.42,451.94,452.41,1281.0
2023-08-17 12:15:00,452.13,452.18,451.73,452.09,2280.0,452.13,452.18,451.73,452.09,2280.0
2023-08-17 12:20:00,452.13,452.87,451.96,452.86,1410.0,452.13,452.87,451.96,452.86,1410.0
2023-08-17 12:25:00,452.86,453.46,452.86,453.05,1300.0,452.86,453.46,452.86,453.05,1300.0
2023-08-17 12:30:00,453.18,453.75,453.18,453.26,2173.0,453.18,453.75,453.18,453.26,2173.0
2023-08-17 12:35:00,453.12,453.46,453.12,453.46,836.0,453.12,453.46,453.12,453.46,836.0
2023-08-17 12:40:00,453.25,453.44,453.22,453.37,725.0,453.25,453.44,453.22,453.37,725.0
2023-08-17 12:45:00,453.11,453.11,452.67,453.03,1200.0,453.11,453.11,452.67,453.03,1200.0
2023-08-17 12:50:00,453.16,453.19,453.03,453.04,800.0,453.16,453.19,453.03,453.04,800.0
2023-08-17 12:55:00,452.7,453.2,452.7,453.08,1781.0,452.7,453.2,452.7,453.08,1781.0
2023-08-17 13:00:00,453.17,453.45,453.17,453.39,875.0,453.17,453.45,453.17,453.39,875.0
2023-08-17 13:05:00,453.3,453.49,453.29,453.29,500.0,453.3,453.49,453.29,453.29,500.0
2023-08-17 13:10:00,453.14,453.58,453.08,453.15,2604.0,453.14,453.58,453.08,453.15,2604.0
2023-08-17 13:15:00,453.02,453.14,452.6,452.61,2500.0,453.02,453.14,452.6,452.61,2500.0
2023-08-17 13:20:00,452.6,452.6,452.11,452.12,979.0,452.6,452.6,452.11,452.12,979.0
2023-08-17 13:25:00,452.23,452.62,452.23,452.62,1200.0,452.23,452.62,452.23,452.62,1200.0
2023-08-17 13:30:00,452.53,452.66,452.29,452.29,500.0,452.53,452.66,452.29,452.29,500.0
2023-08-17 13:35:00,452.45,452.45,452.22,452.23,800.0,452.45,452.45,452.22,452.23,800.0
2023-08-17 13:40:00,452.29,452.29,451.46,451.74,2307.0,452.29,452.29,451.46,451.74,2307.0
2023-08-17 13:45:00,451.74,451.74,451.74,451.74,0.0,451.74,451.74,451.74,451.74,0.0
2023-08-17 13:50:00,451.78,451.88,451.67,451.88,1300.0,451.78,451.88,451.67,451.88,1300.0
2023-08-17 13:55:00,451.55,451.96,451.41,451.93,2310.0,451.55,451.96,451.41,451.93,2310.0
2023-08-17 14:00:00,452.11,452.11,451.0,451.02,1650.0,452.11,452.11,451.0,451.02,1650.0
2023-08-17 14:05:00,451.0,451.15,450.78,451.02,2487.0,451.0,451.15,450.78,451.02,2487.0
2023-08-17 14:10:00,450.8,451.33,450.58,451.33,37610.0,450.8,451.33,450.58,451.33,37610.0
2023-08-17 14:15:00,451.1,451.33,450.86,451.14,1500.0,451.1,451.33,450.86,451.14,1500.0
2023-08-17 14:20:00,451.02,451.02,450.52,450.88,2868.0,451.02,451.02,450.52,450.88,2868.0
2023-08-17 14:25:00,451.1,451.1,450.87,451.1,1903.0,451.1,451.1,450.87,451.1,1903.0
2023-08-17 14:30:00,451.29,451.67,450.92,451.67,2684.0,451.29,451.67,450.92,451.67,2684.0
2023-08-17 14:35:00,451.26,451.51,451.04,451.51,1631.0,451.26,451.51,451.04,451.51,1631.0
2023-08-17 14:40:00,451.19,451.19,450.73,450.96,800.0,451.19,451.19,450.73,450.96,800.0
2023-08-17 14:45:00,450.66,450.83,450.14,450.47,1560.0,450.66,450.83,450.14,450.47,1560.0
2023-08-17 14:50:00,450.53,450.65,450.17,450.25,3049.0,450.53,450.65,450.17,450.25,3049.0
2023-08-17 14:55:00,450.02,450.04,449.19,449.22,4529.0,450.02,450.04,449.19,449.22,4529.0
2023-08-17 15:00:00,449.25,450.0,449.24,449.36,3589.0,449.25,450.0,449.24,449.36,3589.0
2023-08-17 15:05:00,449.14,449.42,449.07,449.07,2750.0,449.14,449.42,449.07,449.07,2750.0
2023-08-17 15:10:00,449.27,449.34,448.82,449.17,5051.0,449.27,449.34,448.82,449.17,5051.0
2023-08-17 15:15:00,449.17,449.67,448.99,449.49,3161.0,449.17,449.67,448.99,449.49,3161.0
2023-08-17 15:20:00,449.49,449.58,448.77,448.82,2301.0,449.49,449.58,448.77,448.82,2301.0
2023-08-17 15:25:00,448.77,449.07,448.37,448.54,2500.0,448.77,449.07,448.37,448.54,2500.0
2023-08-17 15:30:00,448.41,448.51,446.65,446.65,6443.0,448.41,448.51,446.65,446.65,6443.0
2023-08-17 15:35:00,446.75,446.91,446.24,446.43,5516.0,446.75,446.91,446.24,446.43,5516.0
2023-08-17 15:40:00,446.56,447.0,446.23,446.44,11094.0,446.56,447.0,446.23,446.44,11094.0
2023-08-17 15:45:00,446.38,446.87,446.26,446.62,12791.0,446.38,446.87,446.26,446.62,12791.0
2023-08-17 15:50:00,446.59,447.89,446.37,447.89,15333.0,446.59,447.89,446.37,447.89,15333.0
2023-08-17 15:55:00,447.89,448.25,446.43,446.43,38693.0,447.89,448.25,446.43,446.43,38693.0
2023-08-18 09:30:00,443.83,448.34,443.21,448.34,13079.0,443.83,448.34,443.21,448.34,13079.0
2023-08-18 09:35:00,448.17,448.17,447.18,447.72,2300.0,448.17,448.17,447.18,447.72,2300.0
2023-08-18 09:40:00,447.91,447.91,447.91,447.91,300.0,447.91,447.91,447.91,447.91,300.0
2023-08-18 09:45:00,447.56,448.52,447.56,448.08,1799.0,447.56,448.52,447.56,448.08,1799.0
2023-08-18 09:50:00,448.4,449.84,448.4,449.53,1850.0,448.4,449.84,448.4,449.53,1850.0
2023-08-18 09:55:00,449.34,449.55,447.21,447.21,4163.0,449.34,449.55,447.21,447.21,4163.0
2023-08-18 10:00:00,447.88,448.17,446.84,448.17,2500.0,447.88,448.17,446.84,448.17,2500.0
2023-08-18 10:05:00,448.36,448.92,447.82,448.67,950.0,448.36,448.92,447.82,448.67,950.0
2023-08-18 10:10:00,448.71,448.71,448.27,448.44,875.0,448.71,448.71,448.27,448.44,875.0
2023-08-18 10:15:00,448.54,449.25,447.97,448.96,4683.0,448.54,449.25,447.97,448.96,4683.0
2023-08-18 10:20:00,448.59,449.36,448.59,448.98,1000.0,448.59,449.36,448.59,448.98,1000.0
2023-08-18 10:25:00,449.32,449.57,449.05,449.57,600.0,449.32,449.57,449.05,449.57,600.0
2023-08-18 10:30:00,449.23,449.74,449.23,449.7,900.0,449.23,449.74,449.23,449.7,900.0
2023-08-18 10:35:00,449.56,450.36,449.02,449.03,4578.0,449.56,450.36,449.02,449.03,4578.0
2023-08-18 10:40:00,448.98,449.84,448.74,449.47,1063.0,448.98,449.84,448.74,449.47,1063.0
2023-08-18 10:45:00,450.1,450.1,449.74,450.01,1523.0,450.1,450.1,449.74,450.01,1523.0
2023-08-18 10:50:00,450.26,450.26,449.61,450.08,1515.0,450.26,450.26,449.61,450.08,1515.0
2023-08-18 10:55:00,450.03,450.12,449.28,449.85,3564.0,450.03,450.12,449.28,449.85,3564.0
2023-08-18 11:00:00,449.93,449.93,449.22,449.55,900.0,449.93,449.93,449.22,449.55,900.0
2023-08-18 11:05:00,449.49,449.52,449.08,449.31,1900.0,449.49,449.52,449.08,449.31,1900.0
2023-08-18 11:10:00,449.3,450.34,449.19,449.66,1611.0,449.3,450.34,449.19,449.66,1611.0
2023-08-18 11:15:00,449.63,449.94,449.57,449.93,1000.0,449.63,449.94,449.57,449.93,1000.0
2023-08-18 11:20:00,449.97,450.4,449.87,450.19,1690.0,449.97,450.4,449.87,450.19,1690.0
2023-08-18 11:25:00,449.96,450.13,449.4,449.4,2900.0,449.96,450.13,449.4,449.4,2900.0
2023-08-18 11:30:00,449.42,449.42,448.75,448.75,600.0,449.42,449.42,448.75,448.75,600.0
2023-08-18 11:35:00,449.23,449.78,449.09,449.16,5800.0,449.23,449.78,449.09,449.16,5800.0
2023-08-18 11:40:00,448.98,448.98,448.1,448.75,7128.0,448.98,448.98,448.1,448.75,7128.0
2023-08-18 11:45:00,448.94,449.67,448.94,449.42,1884.0,448.94,449.67,448.94,449.42,1884.0
2023-08-18 11:50:00,449.64,450.2,449.32,450.2,1389.0,449.64,450.2,449.32,450.2,1389.0
2023-08-18 11:55:00,449.94,451.19,449.9,451.03,1896.0,449.94,451.19,449.9,451.03,1896.0
2023-08-18 12:00:00,450.74,450.76,450.38,450.6,2475.0,450.74,450.76,450.38,450.6,2475.0
2023-08-18 12:05:00,450.7,451.45,450.67,451.45,2700.0,450.7,451.45,450.67,451.45,2700.0
2023-08-18 12:10:00,451.36,451.36,450.43,450.43,1000.0,451.36,451.36,450.43,450.43,1000.0
2023-08-18 12:15:00,450.36,450.61,449.51,450.19,2899.0,450.36,450.61,449.51,450.19,2899.0
2023-08-18 12:20:00,450.44,451.17,450.44,450.86,600.0,450.44,451.17,450.44,450.86,600.0
2023-08-18 12:25:00,451.2,451.2,450.56,450.56,1305.0,451.2,451.2,450.56,450.56,1305.0
2023-08-18 12:30:00,450.5,451.26,450.49,450.8,1775.0,450.5,451.26,450.49,450.8,1775.0
2023-08-18 12:35:00,450.95,451.43,450.88,451.43,1350.0,450.95,451.43,450.88,451.43,1350.0
2023-08-18 12:40:00,451.12,451.55,451.12,451.29,1513.0,451.12,451.55,451.12,451.29,1513.0
2023-08-18 12:45:00,451.16,451.16,450.98,451.08,700.0,451.16,451.16,450.98,451.08,700.0
2023-08-18 12:50:00,451.02,451.63,450.99,451.0,3900.0,451.02,451.63,450.99,451.0,3900.0
2023-08-18 12:55:00,450.74,450.98,450.69,450.88,700.0,450.74,450.98,450.69,450.88,700.0
2023-08-18 13:00:00,450.83,451.44,450.59,451.1,1343.0,450.83,451.44,450.59,451.1,1343.0
2023-08-18 13:05:00,451.47,451.47,451.24,451.24,500.0,451.47,451.47,451.24,451.24,500.0
2023-08-18 13:10:00,450.92,451.54,450.92,451.54,1300.0,450.92,451.54,450.92,451.54,1300.0
2023-08-18 13:15:00,451.29,451.85,451.29,451.78,1150.0,451.29,451.85,451.29,451.78,1150.0
2023-08-18 13:20:00,451.54,451.54,451.46,451.47,500.0,451.54,451.54,451.46,451.47,500.0
2023-08-18 13:25:00,451.31,451.59,451.12,451.39,1798.0,451.31,451.59,451.12,451.39,1798.0
2023-08-18 13:30:00,451.69,452.1,451.59,452.1,1175.0,451.69,452.1,451.59,452.1,1175.0
2023-08-18 13:35:00,452.09,452.14,451.76,451.95,1013.0,452.09,452.14,451.76,451.95,1013.0
2023-08-18 13:40:00,451.49,452.21,451.45,452.21,900.0,451.49,452.21,451.45,452.21,900.0
2023-08-18 13:45:00,452.22,452.45,452.21,452.21,1500.0,452.22,452.45,452.21,452.21,1500.0
2023-08-18 13:50:00,452.19,452.57,452.19,452.57,900.0,452.19,452.57,452.19,452.57,900.0
2023-08-18 13:55:00,452.26,452.51,452.02,452.51,1343.0,452.26,452.51,452.02,452.51,1343.0
2023-08-18 14:00:00,452.27,452.6,452.12,452.13,2080.0,452.27,452.6,452.12,452.13,2080.0
2023-08-18 14:05:00,452.17,452.9,452.17,452.44,1163.0,452.17,452.9,452.17,452.44,1163.0
2023-08-18 14:10:00,452.44,452.45,451.95,452.07,1200.0,452.44,452.45,451.95,452.07,1200.0
2023-08-18 14:15:00,452.15,452.15,451.8,451.94,1200.0,452.15,452.15,451.8,451.94,1200.0
2023-08-18 14:20:00,452.1,452.85,452.1,452.68,1610.0,452.1,452.85,452.1,452.68,1610.0
2023-08-18 14:25:00,452.17,452.38,452.17,452.21,1100.0,452.17,452.38,452.17,452.21,1100.0
2023-08-18 14:30:00,452.35,452.89,452.17,452.89,2798.0,452.35,452.89,452.17,452.89,2798.0
2023-08-18 14:35:00,452.83,452.88,452.74,452.84,524.0,452.83,452.88,452.74,452.84,524.0
2023-08-18 14:40:00,453.02,453.11,452.3,452.3,1200.0,453.02,453.11,452.3,452.3,1200.0
2023-08-18 14:45:00,452.46,452.72,452.35,452.36,1100.0,452.46,452.72,452.35,452.36,1100.0
2023-08-18 14:50:00,452.46,452.68,452.24,452.38,1300.0,452.46,452.68,452.24,452.38,1300.0
2023-08-18 14:55:00,452.35,452.64,452.31,452.52,1000.0,452.35,452.64,452.31,452.52,1000.0
2023-08-18 15:00:00,452.35,452.51,452.13,452.51,1700.0,452.35,452.51,452.13,452.51,1700.0
2023-08-18 15:05:00,452.64,452.9,452.63,452.7,1165.0,452.64,452.9,452.63,452.7,1165.0
2023-08-18 15:10:00,452.77,453.04,452.49,452.99,2834.0,452.77,453.04,452.49,452.99,2834.0
2023-08-18 15:15:00,452.77,452.92,452.59,452.82,1300.0,452.77,452.92,452.59,452.82,1300.0
2023-08-18 15:20:00,453.1,453.1,452.52,452.52,4100.0,453.1,453.1,452.52,452.52,4100.0
2023-08-18 15:25:00,452.46,452.58,452.3,452.57,2659.0,452.46,452.58,452.3,452.57,2659.0
2023-08-18 15:30:00,452.6,452.89,452.16,452.58,4300.0,452.6,452.89,452.16,452.58,4300.0
2023-08-18 15:35:00,452.53,452.64,452.04,452.09,3253.0,452.53,452.64,452.04,452.09,3253.0
2023-08-18 15:40:00,452.31,453.5,452.31,453.49,4200.0,452.31,453.5,452.31,453.49,4200.0
2023-08-18 15:45:00,453.54,453.94,453.26,453.74,9735.0,453.54,453.94,453.26,453.74,9735.0
2023-08-18 15:50:00,453.85,454.12,453.05,453.2,11966.0,453.85,454.12,453.05,453.2,11966.0
2023-08-18 15:55:00,453.05,453.22,452.12,453.1,27935.0,453.05,453.22,452.12,453.1,27935.0
2023-08-21 09:30:00,455.01,457.6,454.38,456.32,15922.0,455.01,457.6,454.38,456.32,15922.0
2023-08-21 09:35:00,456.32,456.33,454.09,454.12,3440.0,456.32,456.33,454.09,454.12,3440.0
2023-08-21 09:40:00,454.11,454.57,452.0,452.27,8462.0,454.11,454.57,452.0,452.27,8462.0
2023-08-21 09:45:00,452.36,454.24,451.92,453.58,3703.0,452.36,454.24,451.92,453.58,3703.0
2023-08-21 09:50:00,453.91,453.99,452.31,453.54,8100.0,453.91,453.99,452.31,453.54,8100.0
2023-08-21 09:55:00,453.25,453.85,452.68,453.85,3445.0,453.25,453.85,452.68,453.85,3445.0
2023-08-21 10:00:00,453.91,453.91,452.44,453.06,5638.0,453.91,453.91,452.44,453.06,5638.0
2023-08-21 10:05:00,453.27,454.37,453.26,454.08,2944.0,453.27,454.37,453.26,454.08,2944.0
2023-08-21 10:10:00,453.83,454.15,453.33,453.5,24795.0,453.83,454.15,453.33,453.5,24795.0
2023-08-21 10:15:00,453.66,453.77,451.63,451.63,14078.0,453.66,453.77,451.63,451.63,14078.0
2023-08-21 10:20:00,451.56,451.83,451.12,451.12,900.0,451.56,451.83,451.12,451.12,900.0
2023-08-21 10:25:00,451.2,451.2,450.54,450.54,1100.0,451.2,451.2,450.54,450.54,1100.0
2023-08-21 10:30:00,450.51,450.95,450.51,450.7,3200.0,450.51,450.95,450.51,450.7,3200.0
2023-08-21 10:35:00,450.53,450.94,450.21,450.38,3107.0,450.53,450.94,450.21,450.38,3107.0
2023-08-21 10:40:00,450.78,450.78,449.68,449.78,7904.0,450.78,450.78,449.68,449.78,7904.0
2023-08-21 10:45:00,449.0,449.05,448.3,448.61,4562.0,449.0,449.05,448.3,448.61,4562.0
2023-08-21 10:50:00,448.46,448.59,447.46,448.18,3575.0,448.46,448.59,447.46,448.18,3575.0
2023-08-21 10:55:00,448.11,448.11,446.86,447.04,1900.0,448.11,448.11,446.86,447.04,1900.0
2023-08-21 11:00:00,446.9,447.83,446.62,447.82,3196.0,446.9,447.83,446.62,447.82,3196.0
2023-08-21 11:05:00,447.65,448.05,447.65,448.05,3399.0,447.65,448.05,447.65,448.05,3399.0
2023-08-21 11:10:00,448.37,448.79,447.49,447.49,2202.0,448.37,448.79,447.49,447.49,2202.0
2023-08-21 11:15:00,447.31,447.36,446.76,446.92,4288.0,447.31,447.36,446.76,446.92,4288.0
2023-08-21 11:20:00,447.02,447.02,445.84,445.9,2800.0,447.02,447.02,445.84,445.9,2800.0
2023-08-21 11:25:00,445.31,446.34,445.23,446.15,5200.0,445.31,446.34,445.23,446.15,5200.0
2023-08-21 11:30:00,445.96,446.42,445.56,446.37,2847.0,445.96,446.42,445.56,446.37,2847.0
2023-08-21 11:35:00,446.25,446.5,446.04,446.24,1253.0,446.25,446.5,446.04,446.24,1253.0
2023-08-21 11:40:00,446.0,446.08,445.36,445.37,2036.0,446.0,446.08,445.36,445.37,2036.0
2023-08-21 11:45:00,445.27,445.39,444.81,444.89,2650.0,445.27,445.39,444.81,444.89,2650.0
2023-08-21 11:50:00,445.27,445.27,445.24,445.25,564.0,445.27,445.27,445.24,445.25,564.0
2023-08-21 11:55:00,445.49,445.68,445.31,445.68,1300.0,445.49,445.68,445.31,445.68,1300.0
2023-08-21 12:00:00,445.86,446.95,445.79,446.79,10527.0,445.86,446.95,445.79,446.79,10527.0
2023-08-21 12:05:00,446.58,446.96,446.35,446.95,800.0,446.58,446.96,446.35,446.95,800.0
2023-08-21 12:10:00,446.69,446.88,446.19,446.88,1264.0,446.69,446.88,446.19,446.88,1264.0
2023-08-21 12:15:00,447.22,447.55,446.66,446.95,4200.0,447.22,447.55,446.66,446.95,4200.0
2023-08-21 12:20:00,446.66,446.73,446.35,446.35,3000.0,446.66,446.73,446.35,446.35,3000.0
2023-08-21 12:25:00,446.39,446.39,445.47,445.47,781.0,446.39,446.39,445.47,445.47,781.0
2023-08-21 12:30:00,445.95,445.95,445.2,445.21,4594.0,445.95,445.95,445.2,445.21,4594.0
2023-08-21 12:35:00,445.18,445.18,444.14,444.14,4586.0,445.18,445.18,444.14,444.14,4586.0
2023-08-21 12:40:00,444.4,445.1,444.37,444.71,4964.0,444.4,445.1,444.37,444.71,4964.0
2023-08-21 12:45:00,444.68,445.06,444.49,444.93,3140.0,444.68,445.06,444.49,444.93,3140.0
2023-08-21 12:50:00,444.72,444.72,444.11,444.23,3552.0,444.72,444.72,444.11,444.23,3552.0
2023-08-21 12:55:00,444.28,446.35,444.14,445.91,3752.0,444.28,446.35,444.14,445.91,3752.0
2023-08-21 13:00:00,445.67,445.92,445.42,445.48,1100.0,445.67,445.92,445.42,445.48,1100.0
2023-08-21 13:05:00,445.59,446.0,445.46,445.75,3200.0,445.59,446.0,445.46,445.75,3200.0
2023-08-21 13:10:00,445.93,445.93,445.14,445.5,4300.0,445.93,445.93,445.14,445.5,4300.0
2023-08-21 13:15:00,445.62,446.36,445.28,446.27,2287.0,445.62,446.36,445.28,446.27,2287.0
2023-08-21 13:20:00,446.27,446.58,446.07,446.58,2200.0,446.27,446.58,446.07,446.58,2200.0
2023-08-21 13:25:00,446.29,446.76,445.72,445.73,2932.0,446.29,446.76,445.72,445.73,2932.0
2023-08-21 13:30:00,445.78,445.89,445.3,445.3,2417.0,445.78,445.89,445.3,445.3,2417.0
2023-08-21 13:35:00,445.22,445.7,445.22,445.5,2909.0,445.22,445.7,445.22,445.5,2909.0
2023-08-21 13:40:00,445.41,445.46,444.48,444.48,2852.0,445.41,445.46,444.48,444.48,2852.0
2023-08-21 13:45:00,444.6,444.96,444.48,444.57,4000.0,444.6,444.96,444.48,444.57,4000.0
2023-08-21 13:50:00,444.57,444.86,444.18,444.86,7986.0,444.57,444.86,444.18,444.86,7986.0
2023-08-21 13:55:00,444.93,444.96,444.13,444.58,6000.0,444.93,444.96,444.13,444.58,6000.0
2023-08-21 14:00:00,444.62,444.84,444.13,444.74,7800.0,444.62,444.84,444.13,444.74,7800.0
2023-08-21 14:05:00,444.61,445.11,444.61,445.11,1100.0,444.61,445.11,444.61,445.11,1100.0
2023-08-21 14:10:00,445.19,446.25,445.19,446.25,2082.0,445.19,446.25,445.19,446.25,2082.0
2023-08-21 14:15:00,446.47,446.78,446.03,446.36,4900.0,446.47,446.78,446.03,446.36,4900.0
2023-08-21 14:20:00,446.36,446.56,446.24,446.4,3579.0,446.36,446.56,446.24,446.4,3579.0
2023-08-21 14:25:00,446.31,446.31,445.37,445.52,2000.0,446.31,446.31,445.37,445.52,2000.0
2023-08-21 14:30:00,445.55,446.0,445.55,445.75,2190.0,445.55,446.0,445.55,445.75,2190.0
2023-08-21 14:35:00,445.85,445.85,445.35,445.42,1197.0,445.85,445.85,445.35,445.42,1197.0
2023-08-21 14:40:00,445.49,445.69,445.41,445.65,1700.0,445.49,445.69,445.41,445.65,1700.0
2023-08-21 14:45:00,445.67,446.37,445.65,446.37,2300.0,445.67,446.37,445.65,446.37,2300.0
2023-08-21 14:50:00,446.4,446.72,446.05,446.26,2108.0,446.4,446.72,446.05,446.26,2108.0
2023-08-21 14:55:00,446.42,446.74,446.03,446.73,1710.0,446.42,446.74,446.03,446.73,1710.0
2023-08-21 15:00:00,446.93,446.99,446.53,446.96,2268.0,446.93,446.99,446.53,446.96,2268.0
2023-08-21 15:05:00,446.83,447.04,446.77,446.9,1500.0,446.83,447.04,446.77,446.9,1500.0
2023-08-21 15:10:00,446.88,448.0,446.85,447.82,9354.0,446.88,448.0,446.85,447.82,9354.0
2023-08-21 15:15:00,447.92,447.92,447.3,447.3,5340.0,447.92,447.92,447.3,447.3,5340.0
2023-08-21 15:20:00,447.33,447.7,447.25,447.36,3220.0,447.33,447.7,447.25,447.36,3220.0
2023-08-21 15:25:00,447.37,447.64,447.29,447.44,2600.0,447.37,447.64,447.29,447.44,2600.0
2023-08-21 15:30:00,447.51,447.84,447.25,447.77,4155.0,447.51,447.84,447.25,447.77,4155.0
2023-08-21 15:35:00,447.87,447.94,447.5,447.73,6100.0,447.87,447.94,447.5,447.73,6100.0
2023-08-21 15:40:00,447.68,448.41,447.59,448.39,7020.0,447.68,448.41,447.59,448.39,7020.0
2023-08-21 15:45:00,448.26,448.78,448.23,448.41,15966.0,448.26,448.78,448.23,448.41,15966.0
2023-08-21 15:50:00,448.48,448.73,448.03,448.32,29703.0,448.48,448.73,448.03,448.32,29703.0
2023-08-21 15:55:00,448.25,448.36,447.32,448.0,33204.0,448.25,448.36,447.32,448.0,33204.0
2023-08-22 09:30:00,442.0,442.0,433.73,433.73,19891.0,442.0,442.0,433.73,433.73,19891.0
2023-08-22 09:35:00,433.8,434.53,430.1,432.06,23440.0,433.8,434.53,430.1,432.06,23440.0
2023-08-22 09:40:00,432.77,434.27,430.29,432.23,16249.0,432.77,434.27,430.29,432.23,16249.0
2023-08-22 09:45:00,432.71,433.76,429.27,430.47,19128.0,432.71,433.76,429.27,430.47,19128.0
2023-08-22 09:50:00,430.51,431.54,429.32,429.32,7756.0,430.51,431.54,429.32,429.32,7756.0
2023-08-22 09:55:00,430.2,430.21,428.41,428.75,11844.0,430.2,430.21,428.41,428.75,11844.0
2023-08-22 10:00:00,428.74,430.7,427.38,430.28,13835.0,428.74,430.7,427.38,430.28,13835.0
2023-08-22 10:05:00,430.35,431.01,429.85,430.64,7275.0,430.35,431.01,429.85,430.64,7275.0
2023-08-22 10:10:00,431.01,432.35,430.07,430.56,16313.0,431.01,432.35,430.07,430.56,16313.0
2023-08-22 10:15:00,430.31,431.97,430.31,431.45,16277.0,430.31,431.97,430.31,431.45,16277.0
2023-08-22 10:20:00,431.42,431.44,428.05,428.3,35843.0,431.42,431.44,428.05,428.3,35843.0
2023-08-22 10:25:00,428.2,429.0,427.94,428.87,7794.0,428.2,429.0,427.94,428.87,7794.0
2023-08-22 10:30:00,428.99,431.4,428.74,429.94,14856.0,428.99,431.4,428.74,429.94,14856.0
2023-08-22 10:35:00,430.16,430.93,429.01,429.01,13142.0,430.16,430.93,429.01,429.01,13142.0
2023-08-22 10:40:00,428.7,428.95,428.01,428.5,6166.0,428.7,428.95,428.01,428.5,6166.0
2023-08-22 10:45:00,428.14,428.6,427.5,428.4,7838.0,428.14,428.6,427.5,428.4,7838.0
2023-08-22 10:50:00,428.5,429.37,427.66,427.84,7068.0,428.5,429.37,427.66,427.84,7068.0
2023-08-22 10:55:00,428.0,428.42,427.66,427.7,5923.0,428.0,428.42,427.66,427.7,5923.0
2023-08-22 11:00:00,427.55,428.03,427.55,427.7,2641.0,427.55,428.03,427.55,427.7,2641.0
2023-08-22 11:05:00,427.85,428.06,426.85,428.0,11448.0,427.85,428.06,426.85,428.0,11448.0
2023-08-22 11:10:00,428.25,428.25,427.75,428.14,2507.0,428.25,428.25,427.75,428.14,2507.0
2023-08-22 11:15:00,428.15,429.03,428.14,428.83,5923.0,428.15,429.03,428.14,428.83,5923.0
2023-08-22 11:20:00,428.93,430.48,428.82,429.78,4228.0,428.93,430.48,428.82,429.78,4228.0
2023-08-22 11:25:00,429.92,430.34,429.33,430.14,6003.0,429.92,430.34,429.33,430.14,6003.0
2023-08-22 11:30:00,430.15,430.61,429.89,430.25,6363.0,430.15,430.61,429.89,430.25,6363.0
2023-08-22 11:35:00,430.49,430.49,429.16,430.07,7311.0,430.49,430.49,429.16,430.07,7311.0
2023-08-22 11:40:00,429.88,431.0,429.85,430.45,7478.0,429.88,431.0,429.85,430.45,7478.0
2023-08-22 11:45:00,430.25,430.86,429.64,429.64,4428.0,430.25,430.86,429.64,429.64,4428.0
2023-08-22 11:50:00,429.73,430.51,429.7,429.87,5116.0,429.73,430.51,429.7,429.87,5116.0
2023-08-22 11:55:00,429.71,430.13,429.5,429.5,3906.0,429.71,430.13,429.5,429.5,3906.0
2023-08-22 12:00:00,429.34,430.05,429.06,429.38,5722.0,429.34,430.05,429.06,429.38,5722.0
2023-08-22 12:05:00,429.58,429.58,429.16,429.37,3491.0,429.58,429.58,429.16,429.37,3491.0
2023-08-22 12:10:00,429.29,429.33,428.95,429.08,3351.0,429.29,429.33,428.95,429.08,3351.0
2023-08-22 12:15:00,429.25,429.65,429.24,429.65,1360.0,429.25,429.65,429.24,429.65,1360.0
2023-08-22 12:20:00,429.53,430.44,429.29,430.04,4809.0,429.53,430.44,429.29,430.04,4809.0
2023-08-22 12:25:00,429.91,430.28,429.78,430.27,2817.0,429.91,430.28,429.78,430.27,2817.0
2023-08-22 12:30:00,430.29,430.66,430.15,430.27,5359.0,430.29,430.66,430.15,430.27,5359.0
2023-08-22 12:35:00,430.19,431.4,430.18,430.59,2347.0,430.19,431.4,430.18,430.59,2347.0
2023-08-22 12:40:00,430.37,430.78,430.37,430.52,1272.0,430.37,430.78,430.37,430.52,1272.0
2023-08-22 12:45:00,430.71,431.07,430.3,430.3,3299.0,430.71,431.07,430.3,430.3,3299.0
2023-08-22 12:50:00,430.2,430.45,429.47,429.47,3926.0,430.2,430.45,429.47,429.47,3926.0
2023-08-22 12:55:00,429.56,430.0,429.27,429.27,5756.0,429.56,430.0,429.27,429.27,5756.0
2023-08-22 13:00:00,429.17,429.22,428.54,428.72,7140.0,429.17,429.22,428.54,428.72,7140.0
2023-08-22 13:05:00,428.78,429.63,428.78,429.42,3601.0,428.78,429.63,428.78,429.42,3601.0
2023-08-22 13:10:00,429.15,429.49,428.99,429.26,3000.0,429.15,429.49,428.99,429.26,3000.0
2023-08-22 13:15:00,429.06,429.35,428.73,429.35,4473.0,429.06,429.35,428.73,429.35,4473.0
2023-08-22 13:20:00,429.33,430.14,429.15,430.0,4002.0,429.33,430.14,429.15,430.0,4002.0
2023-08-22 13:25:00,429.93,430.64,429.85,430.08,2200.0,429.93,430.64,429.85,430.08,2200.0
2023-08-22 13:30:00,430.05,430.43,430.0,430.18,1650.0,430.05,430.43,430.0,430.18,1650.0
2023-08-22 13:35:00,430.74,430.74,430.17,430.37,2618.0,430.74,430.74,430.17,430.37,2618.0
2023-08-22 13:40:00,430.08,430.3,429.86,430.06,3437.0,430.08,430.3,429.86,430.06,3437.0
2023-08-22 13:45:00,430.08,430.2,429.51,429.51,3146.0,430.08,430.2,429.51,429.51,3146.0
2023-08-22 13:50:00,429.59,429.62,429.12,429.16,2874.0,429.59,429.62,429.12,429.16,2874.0
2023-08-22 13:55:00,428.94,429.42,428.84,429.28,3196.0,428.94,429.42,428.84,429.28,3196.0
2023-08-22 14:00:00,429.18,430.21,428.83,430.07,3718.0,429.18,430.21,428.83,430.07,3718.0
2023-08-22 14:05:00,430.2,430.67,429.85,429.9,4329.0,430.2,430.67,429.85,429.9,4329.0
2023-08-22 14:10:00,429.94,430.05,429.53,429.54,2480.0,429.94,430.05,429.53,429.54,2480.0
2023-08-22 14:15:00,429.45,429.83,429.16,429.64,16433.0,429.45,429.83,429.16,429.64,16433.0
2023-08-22 14:20:00,429.82,430.06,429.27,429.41,8328.0,429.82,430.06,429.27,429.41,8328.0
2023-08-22 14:25:00,429.22,429.37,428.51,428.59,13202.0,429.22,429.37,428.51,428.59,13202.0
2023-08-22 14:30:00,428.66,429.51,428.51,429.48,6907.0,428.66,429.51,428.51,429.48,6907.0
2023-08-22 14:35:00,429.41,430.46,429.26,430.46,4260.0,429.41,430.46,429.26,430.46,4260.0
2023-08-22 14:40:00,430.04,430.24,429.86,430.24,1980.0,430.04,430.24,429.86,430.24,1980.0
2023-08-22 14:45:00,430.36,430.96,430.24,430.79,4510.0,430.36,430.96,430.24,430.79,4510.0
2023-08-22 14:50:00,430.84,431.85,430.67,431.73,7159.0,430.84,431.85,430.67,431.73,7159.0
2023-08-22 14:55:00,431.63,432.05,431.46,431.59,9897.0,431.63,432.05,431.46,431.59,9897.0
2023-08-22 15:00:00,431.65,431.66,430.69,430.69,4452.0,431.65,431.66,430.69,430.69,4452.0
2023-08-22 15:05:00,430.69,431.33,430.69,430.94,2649.0,430.69,431.33,430.69,430.94,2649.0
2023-08-22 15:10:00,430.86,431.05,430.81,431.05,4811.0,430.86,431.05,430.81,431.05,4811.0
2023-08-22 15:15:00,430.8,430.8,430.14,430.69,6853.0,430.8,430.8,430.14,430.69,6853.0
2023-08-22 15:20:00,430.38,430.7,430.15,430.16,4100.0,430.38,430.7,430.15,430.16,4100.0
2023-08-22 15:25:00,430.28,430.47,429.73,429.77,8329.0,430.28,430.47,429.73,429.77,8329.0
2023-08-22 15:30:00,429.75,429.75,428.91,429.13,7705.0,429.75,429.75,428.91,429.13,7705.0
2023-08-22 15:35:00,428.96,429.15,428.5,428.9,8074.0,428.96,429.15,428.5,428.9,8074.0
2023-08-22 15:40:00,428.87,430.03,428.77,429.97,12280.0,428.87,430.03,428.77,429.97,12280.0
2023-08-22 15:45:00,429.78,430.78,429.68,430.38,11197.0,429.78,430.78,429.68,430.38,11197.0
2023-08-22 15:50:00,430.43,430.73,429.62,430.7,31803.0,430.43,430.73,429.62,430.7,31803.0
2023-08-22 15:55:00,430.47,430.74,429.98,430.65,51245.0,430.47,430.74,429.98,430.65,51245.0
2023-08-23 09:30:00,428.0,429.0,423.8,424.35,28582.0,428.0,429.0,423.8,424.35,28582.0
2023-08-23 09:35:00,425.1,427.99,424.25,426.93,10432.0,425.1,427.99,424.25,426.93,10432.0
2023-08-23 09:40:00,426.29,428.93,426.29,427.39,6797.0,426.29,428.93,426.29,427.39,6797.0
2023-08-23 09:45:00,427.48,427.75,426.74,426.74,2546.0,427.48,427.75,426.74,426.74,2546.0
2023-08-23 09:50:00,426.28,427.3,426.02,426.71,6808.0,426.28,427.3,426.02,426.71,6808.0
2023-08-23 09:55:00,426.93,428.26,426.93,427.75,4900.0,426.93,428.26,426.93,427.75,4900.0
2023-08-23 10:00:00,427.97,429.26,427.84,429.01,8015.0,427.97,429.26,427.84,429.01,8015.0
2023-08-23 10:05:00,429.0,430.0,428.86,429.03,9215.0,429.0,430.0,428.86,429.03,9215.0
2023-08-23 10:10:00,429.03,429.03,427.58,427.92,3196.0,429.03,429.03,427.58,427.92,3196.0
2023-08-23 10:15:00,427.73,428.39,427.13,427.35,8264.0,427.73,428.39,427.13,427.35,8264.0
2023-08-23 10:20:00,427.43,428.17,427.43,428.02,3170.0,427.43,428.17,427.43,428.02,3170.0
2023-08-23 10:25:00,427.99,428.2,427.51,427.77,2307.0,427.99,428.2,427.51,427.77,2307.0
2023-08-23 10:30:00,427.56,427.73,427.29,427.61,2678.0,427.56,427.73,427.29,427.61,2678.0
2023-08-23 10:35:00,427.59,428.08,427.58,427.94,3521.0,427.59,428.08,427.58,427.94,3521.0
2023-08-23 10:40:00,427.92,428.73,427.84,428.38,3750.0,427.92,428.73,427.84,428.38,3750.0
2023-08-23 10:45:00,428.46,428.63,427.83,428.56,6100.0,428.46,428.63,427.83,428.56,6100.0
2023-08-23 10:50:00,428.62,429.51,428.38,428.38,2529.0,428.62,429.51,428.38,428.38,2529.0
2023-08-23 10:55:00,428.28,428.64,427.8,427.98,8948.0,428.28,428.64,427.8,427.98,8948.0
2023-08-23 11:00:00,428.13,428.53,427.25,428.43,16796.0,428.13,428.53,427.25,428.43,16796.0
2023-08-23 11:05:00,428.24,428.38,426.33,427.11,27062.0,428.24,428.38,426.33,427.11,27062.0
2023-08-23 11:10:00,427.34,428.46,427.24,427.73,25026.0,427.34,428.46,427.24,427.73,25026.0
2023-08-23 11:15:00,427.94,428.51,427.89,427.92,6127.0,427.94,428.51,427.89,427.92,6127.0
2023-08-23 11:20:00,427.92,428.46,427.82,428.17,2874.0,427.92,428.46,427.82,428.17,2874.0
2023-08-23 11:25:00,428.11,428.58,428.11,428.5,2500.0,428.11,428.58,428.11,428.5,2500.0
2023-08-23 11:30:00,429.23,431.14,429.23,430.83,16516.0,429.23,431.14,429.23,430.83,16516.0
2023-08-23 11:35:00,430.69,430.69,428.93,429.22,3344.0,430.69,430.69,428.93,429.22,3344.0
2023-08-23 11:40:00,429.19,429.33,428.75,428.75,2700.0,429.19,429.33,428.75,428.75,2700.0
2023-08-23 11:45:00,428.74,429.58,428.59,429.58,6715.0,428.74,429.58,428.59,429.58,6715.0
2023-08-23 11:50:00,429.32,429.37,428.47,428.75,2450.0,429.32,429.37,428.47,428.75,2450.0
2023-08-23 11:55:00,428.89,429.39,428.89,429.39,1000.0,428.89,429.39,428.89,429.39,1000.0
2023-08-23 12:00:00,429.3,429.97,429.3,429.63,4986.0,429.3,429.97,429.3,429.63,4986.0
2023-08-23 12:05:00,429.64,430.17,429.49,429.94,11190.0,429.64,430.17,429.49,429.94,11190.0
2023-08-23 12:10:00,430.06,430.07,429.24,429.29,3757.0,430.06,430.07,429.24,429.29,3757.0
2023-08-23 12:15:00,429.41,430.38,429.21,430.38,6750.0,429.41,430.38,429.21,430.38,6750.0
2023-08-23 12:20:00,430.26,430.51,430.19,430.34,1513.0,430.26,430.51,430.19,430.34,1513.0
2023-08-23 12:25:00,430.36,430.45,430.2,430.3,5416.0,430.36,430.45,430.2,430.3,5416.0
2023-08-23 12:30:00,430.31,431.82,430.24,431.5,5729.0,430.31,431.82,430.24,431.5,5729.0
2023-08-23 12:35:00,431.57,432.22,431.57,432.2,2070.0,431.57,432.22,431.57,432.2,2070.0
2023-08-23 12:40:00,432.09,432.42,431.67,431.67,8517.0,432.09,432.42,431.67,431.67,8517.0
2023-08-23 12:45:00,431.63,431.75,431.28,431.34,2387.0,431.63,431.75,431.28,431.34,2387.0
2023-08-23 12:50:00,431.35,431.5,431.14,431.16,1923.0,431.35,431.5,431.14,431.16,1923.0
2023-08-23 12:55:00,431.23,431.23,430.87,430.88,2521.0,431.23,431.23,430.87,430.88,2521.0
2023-08-23 13:00:00,431.05,431.61,430.9,431.61,2900.0,431.05,431.61,430.9,431.61,2900.0
2023-08-23 13:05:00,431.56,432.01,431.56,431.76,2023.0,431.56,432.01,431.56,431.76,2023.0
2023-08-23 13:10:00,431.79,432.72,431.78,432.63,6617.0,431.79,432.72,431.78,432.63,6617.0
2023-08-23 13:15:00,432.44,432.67,432.35,432.67,1200.0,432.44,432.67,432.35,432.67,1200.0
2023-08-23 13:20:00,432.82,433.54,432.82,433.54,6926.0,432.82,433.54,432.82,433.54,6926.0
2023-08-23 13:25:00,433.84,433.9,432.93,433.09,6959.0,433.84,433.9,432.93,433.09,6959.0
2023-08-23 13:30:00,433.19,434.04,433.19,433.75,6226.0,433.19,434.04,433.19,433.75,6226.0
2023-08-23 13:35:00,433.51,433.51,432.95,433.25,4218.0,433.51,433.51,432.95,433.25,4218.0
2023-08-23 13:40:00,433.41,434.31,433.41,434.31,2836.0,433.41,434.31,433.41,434.31,2836.0
2023-08-23 13:45:00,434.06,434.43,433.99,434.42,2000.0,434.06,434.43,433.99,434.42,2000.0
2023-08-23 13:50:00,434.3,434.82,434.1,434.81,3397.0,434.3,434.82,434.1,434.81,3397.0
2023-08-23 13:55:00,434.73,434.77,434.12,434.61,5475.0,434.73,434.77,434.12,434.61,5475.0
2023-08-23 14:00:00,434.77,436.38,434.51,435.8,12639.0,434.77,436.38,434.51,435.8,12639.0
2023-08-23 14:05:00,435.77,436.07,435.43,435.63,6842.0,435.77,436.07,435.43,435.63,6842.0
2023-08-23 14:10:00,435.99,436.0,435.53,435.76,3735.0,435.99,436.0,435.53,435.76,3735.0
2023-08-23 14:15:00,435.96,436.48,435.85,435.98,4411.0,435.96,436.48,435.85,435.98,4411.0
2023-08-23 14:20:00,435.82,436.9,435.72,436.61,11107.0,435.82,436.9,435.72,436.61,11107.0
2023-08-23 14:25:00,436.59,436.93,436.39,436.64,3400.0,436.59,436.93,436.39,436.64,3400.0
2023-08-23 14:30:00,436.64,436.7,436.38,436.41,6507.0,436.64,436.7,436.38,436.41,6507.0
2023-08-23 14:35:00,436.41,436.41,435.53,435.85,3625.0,436.41,436.41,435.53,435.85,3625.0
2023-08-23 14:40:00,435.92,436.29,435.58,436.18,4357.0,435.92,436.29,435.58,436.18,4357.0
2023-08-23 14:45:00,435.94,437.36,435.89,437.22,6424.0,435.94,437.36,435.89,437.22,6424.0
2023-08-23 14:50:00,437.29,437.48,437.06,437.11,4120.0,437.29,437.48,437.06,437.11,4120.0
2023-08-23 14:55:00,437.07,437.72,437.06,437.5,6923.0,437.07,437.72,437.06,437.5,6923.0
2023-08-23 15:00:00,437.44,437.44,436.51,437.17,6303.0,437.44,437.44,436.51,437.17,6303.0
2023-08-23 15:05:00,437.28,437.29,436.69,437.13,5385.0,437.28,437.29,436.69,437.13,5385.0
2023-08-23 15:10:00,436.89,437.03,436.64,436.67,3052.0,436.89,437.03,436.64,436.67,3052.0
2023-08-23 15:15:00,436.61,437.47,436.6,437.06,10394.0,436.61,437.47,436.6,437.06,10394.0
2023-08-23 15:20:00,437.12,437.81,437.04,437.42,8632.0,437.12,437.81,437.04,437.42,8632.0
2023-08-23 15:25:00,437.37,438.21,437.37,438.02,3838.0,437.37,438.21,437.37,438.02,3838.0
2023-08-23 15:30:00,438.17,438.19,437.72,437.76,4669.0,438.17,438.19,437.72,437.76,4669.0
2023-08-23 15:35:00,437.62,437.76,436.87,436.92,4230.0,437.62,437.76,436.87,436.92,4230.0
2023-08-23 15:40:00,436.89,436.89,436.22,436.82,7836.0,436.89,436.89,436.22,436.82,7836.0
2023-08-23 15:45:00,436.74,437.67,436.73,437.31,15091.0,436.74,437.67,436.73,437.31,15091.0
2023-08-23 15:50:00,437.33,438.92,436.74,438.23,44784.0,437.33,438.92,436.74,438.23,44784.0
2023-08-23 15:55:00,437.98,438.41,437.36,438.11,59383.0,437.98,438.41,437.36,438.11,59383.0
2023-08-24 09:30:00,435.83,438.49,435.16,436.5,32907.0,435.83,438.49,435.16,436.5,32907.0
2023-08-24 09:35:00,436.52,437.04,432.66,432.96,12412.0,436.52,437.04,432.66,432.96,12412.0
2023-08-24 09:40:00,432.85,432.85,430.16,431.55,9731.0,432.85,432.85,430.16,431.55,9731.0
2023-08-24 09:45:00,431.19,433.85,431.09,431.56,9620.0,431.19,433.85,431.09,431.56,9620.0
2023-08-24 09:50:00,431.78,433.51,431.78,431.89,6261.0,431.78,433.51,431.78,431.89,6261.0
2023-08-24 09:55:00,431.81,431.83,429.26,430.25,13668.0,431.81,431.83,429.26,430.25,13668.0
2023-08-24 10:00:00,430.33,431.0,429.94,430.2,6099.0,430.33,431.0,429.94,430.2,6099.0
2023-08-24 10:05:00,430.37,430.93,428.75,429.25,9432.0,430.37,430.93,428.75,429.25,9432.0
2023-08-24 10:10:00,429.08,429.23,428.28,428.51,6066.0,429.08,429.23,428.28,428.51,6066.0
2023-08-24 10:15:00,428.15,428.93,427.64,428.44,6912.0,428.15,428.93,427.64,428.44,6912.0
2023-08-24 10:20:00,428.67,429.07,426.62,427.11,9600.0,428.67,429.07,426.62,427.11,9600.0
2023-08-24 10:25:00,427.02,427.09,425.65,426.98,13329.0,427.02,427.09,425.65,426.98,13329.0
2023-08-24 10:30:00,426.47,428.08,426.26,427.93,20045.0,426.47,428.08,426.26,427.93,20045.0
2023-08-24 10:35:00,427.58,428.52,427.41,428.25,7748.0,427.58,428.52,427.41,428.25,7748.0
2023-08-24 10:40:00,428.27,428.29,426.37,426.53,3603.0,428.27,428.29,426.37,426.53,3603.0
2023-08-24 10:45:00,426.46,426.87,426.25,426.74,6400.0,426.46,426.87,426.25,426.74,6400.0
2023-08-24 10:50:00,426.74,428.11,426.66,428.04,8921.0,426.74,428.11,426.66,428.04,8921.0
2023-08-24 10:55:00,428.18,428.33,426.94,427.03,9018.0,428.18,428.33,426.94,427.03,9018.0
2023-08-24 11:00:00,426.76,427.5,426.3,427.27,6527.0,426.76,427.5,426.3,427.27,6527.0
2023-08-24 11:05:00,427.51,428.09,426.69,427.3,11345.0,427.51,428.09,426.69,427.3,11345.0
2023-08-24 11:10:00,426.93,427.46,426.7,427.46,4793.0,426.93,427.46,426.7,427.46,4793.0
2023-08-24 11:15:00,427.03,427.22,426.18,427.14,8130.0,427.03,427.22,426.18,427.14,8130.0
2023-08-24 11:20:00,427.32,427.32,426.36,426.44,4800.0,427.32,427.32,426.36,426.44,4800.0
2023-08-24 11:25:00,426.58,427.34,426.48,426.82,10614.0,426.58,427.34,426.48,426.82,10614.0
2023-08-24 11:30:00,426.8,426.8,425.78,426.09,21842.0,426.8,426.8,425.78,426.09,21842.0
2023-08-24 11:35:00,426.06,426.72,426.03,426.42,22300.0,426.06,426.72,426.03,426.42,22300.0
2023-08-24 11:40:00,426.17,426.71,425.45,425.5,8353.0,426.17,426.71,425.45,425.5,8353.0
2023-08-24 11:45:00,425.43,425.57,423.2,423.64,16868.0,425.43,425.57,423.2,423.64,16868.0
2023-08-24 11:50:00,423.68,424.9,423.46,424.62,15627.0,423.68,424.9,423.46,424.62,15627.0
2023-08-24 11:55:00,424.58,425.7,424.5,425.48,6650.0,424.58,425.7,424.5,425.48,6650.0
2023-08-24 12:00:00,425.42,426.34,425.37,426.34,6823.0,425.42,426.34,425.37,426.34,6823.0
2023-08-24 12:05:00,426.18,426.57,425.89,426.44,1823.0,426.18,426.57,425.89,426.44,1823.0
2023-08-24 12:10:00,426.4,427.02,426.24,426.81,8687.0,426.4,427.02,426.24,426.81,8687.0
2023-08-24 12:15:00,426.45,426.91,426.45,426.61,1500.0,426.45,426.91,426.45,426.61,1500.0
2023-08-24 12:20:00,426.55,426.78,425.91,425.91,14094.0,426.55,426.78,425.91,425.91,14094.0
2023-08-24 12:25:00,425.87,426.78,425.86,426.23,3824.0,425.87,426.78,425.86,426.23,3824.0
2023-08-24 12:30:00,426.21,426.21,425.49,425.87,10919.0,426.21,426.21,425.49,425.87,10919.0
2023-08-24 12:35:00,425.89,427.86,425.79,427.63,21103.0,425.89,427.86,425.79,427.63,21103.0
2023-08-24 12:40:00,427.74,428.79,427.69,428.16,5869.0,427.74,428.79,427.69,428.16,5869.0
2023-08-24 12:45:00,427.65,427.91,427.24,427.37,5059.0,427.65,427.91,427.24,427.37,5059.0
2023-08-24 12:50:00,427.29,427.29,426.48,426.48,6742.0,427.29,427.29,426.48,426.48,6742.0
2023-08-24 12:55:00,426.64,426.68,426.3,426.34,4514.0,426.64,426.68,426.3,426.34,4514.0
2023-08-24 13:00:00,426.35,427.5,426.11,427.36,7935.0,426.35,427.5,426.11,427.36,7935.0
2023-08-24 13:05:00,427.78,428.01,427.17,427.29,6732.0,427.78,428.01,427.17,427.29,6732.0
2023-08-24 13:10:00,427.24,427.98,426.98,427.29,8382.0,427.24,427.98,426.98,427.29,8382.0
2023-08-24 13:15:00,427.19,427.42,426.96,427.21,6700.0,427.19,427.42,426.96,427.21,6700.0
2023-08-24 13:20:00,427.19,427.23,426.61,427.07,4490.0,427.19,427.23,426.61,427.07,4490.0
2023-08-24 13:25:00,426.71,426.73,426.17,426.48,3331.0,426.71,426.73,426.17,426.48,3331.0
2023-08-24 13:30:00,426.66,427.91,426.66,427.24,5278.0,426.66,427.91,426.66,427.24,5278.0
2023-08-24 13:35:00,427.26,427.27,426.68,426.9,5259.0,427.26,427.27,426.68,426.9,5259.0
2023-08-24 13:40:00,427.19,427.82,427.06,427.08,5435.0,427.19,427.82,427.06,427.08,5435.0
2023-08-24 13:45:00,427.23,427.42,427.12,427.21,1100.0,427.23,427.42,427.12,427.21,1100.0
2023-08-24 13:50:00,427.16,427.38,426.49,426.94,8472.0,427.16,427.38,426.49,426.94,8472.0
2023-08-24 13:55:00,427.15,427.72,426.75,427.71,9915.0,427.15,427.72,426.75,427.71,9915.0
2023-08-24 14:00:00,427.78,428.49,427.77,428.0,12876.0,427.78,428.49,427.77,428.0,12876.0
2023-08-24 14:05:00,427.92,427.92,427.16,427.43,4645.0,427.92,427.92,427.16,427.43,4645.0
2023-08-24 14:10:00,427.37,427.8,426.98,427.55,5608.0,427.37,427.8,426.98,427.55,5608.0
2023-08-24 14:15:00,427.51,427.51,426.36,426.72,5250.0,427.51,427.51,426.36,426.72,5250.0
2023-08-24 14:20:00,426.73,426.75,425.4,425.91,17712.0,426.73,426.75,425.4,425.91,17712.0
2023-08-24 14:25:00,426.12,426.4,425.65,425.95,5347.0,426.12,426.4,425.65,425.95,5347.0
2023-08-24 14:30:00,425.78,427.1,425.76,426.66,11408.0,425.78,427.1,425.76,426.66,11408.0
2023-08-24 14:35:00,426.68,426.69,425.9,426.39,7606.0,426.68,426.69,425.9,426.39,7606.0
2023-08-24 14:40:00,426.12,427.01,426.0,426.72,10578.0,426.12,427.01,426.0,426.72,10578.0
2023-08-24 14:45:00,426.81,426.86,425.71,425.87,19161.0,426.81,426.86,425.71,425.87,19161.0
2023-08-24 14:50:00,425.88,425.98,425.4,425.86,11736.0,425.88,425.98,425.4,425.86,11736.0
2023-08-24 14:55:00,425.83,426.55,425.68,426.55,10445.0,425.83,426.55,425.68,426.55,10445.0
2023-08-24 15:00:00,426.43,426.55,426.08,426.25,16712.0,426.43,426.55,426.08,426.25,16712.0
2023-08-24 15:05:00,426.25,426.88,426.17,426.6,9541.0,426.25,426.88,426.17,426.6,9541.0
2023-08-24 15:10:00,426.62,427.37,426.61,426.91,9475.0,426.62,427.37,426.61,426.91,9475.0
2023-08-24 15:15:00,426.66,426.91,426.31,426.53,5705.0,426.66,426.91,426.31,426.53,5705.0
2023-08-24 15:20:00,426.53,426.98,426.37,426.68,5783.0,426.53,426.98,426.37,426.68,5783.0
2023-08-24 15:25:00,426.64,426.74,425.94,426.29,10260.0,426.64,426.74,425.94,426.29,10260.0
2023-08-24 15:30:00,426.1,426.1,425.02,425.29,7107.0,426.1,426.1,425.02,425.29,7107.0
2023-08-24 15:35:00,425.51,425.51,423.63,423.65,14100.0,425.51,425.51,423.63,423.65,14100.0
2023-08-24 15:40:00,423.37,424.04,423.22,424.04,18928.0,423.37,424.04,423.22,424.04,18928.0
2023-08-24 15:45:00,424.06,424.06,422.49,423.16,33210.0,424.06,424.06,422.49,423.16,33210.0
2023-08-24 15:50:00,423.05,423.05,421.79,422.25,50660.0,423.05,423.05,421.79,422.25,50660.0
2023-08-24 15:55:00,422.14,423.64,421.61,422.88,94398.0,422.14,423.64,421.61,422.88,94398.0
2023-08-25 09:30:00,425.09,425.51,409.21,416.98,100026.0,425.09,425.51,409.21,416.98,100026.0
2023-08-25 09:35:00,416.99,422.08,415.27,418.5,58837.0,416.99,422.08,415.27,418.5,58837.0
2023-08-25 09:40:00,418.5,418.5,413.0,416.13,23591.0,418.5,418.5,413.0,416.13,23591.0
2023-08-25 09:45:00,416.83,417.73,415.23,416.5,9646.0,416.83,417.73,415.23,416.5,9646.0
2023-08-25 09:50:00,416.43,418.27,412.76,413.94,78261.0,416.43,418.27,412.76,413.94,78261.0
2023-08-25 09:55:00,414.42,414.53,412.55,413.05,27676.0,414.42,414.53,412.55,413.05,27676.0
2023-08-25 10:00:00,413.42,413.42,411.25,411.75,20537.0,413.42,413.42,411.25,411.75,20537.0
2023-08-25 10:05:00,412.3,412.34,410.35,411.0,19012.0,412.3,412.34,410.35,411.0,19012.0
2023-08-25 10:10:00,410.93,414.31,410.8,414.3,16612.0,410.93,414.31,410.8,414.3,16612.0
2023-08-25 10:15:00,414.45,415.23,413.28,413.35,10896.0,414.45,415.23,413.28,413.35,10896.0
2023-08-25 10:20:00,413.55,413.66,410.98,410.98,40018.0,413.55,413.66,410.98,410.98,40018.0
2023-08-25 10:25:00,411.04,412.61,410.51,410.63,66368.0,411.04,412.61,410.51,410.63,66368.0
2023-08-25 10:30:00,410.62,410.87,409.23,409.42,19849.0,410.62,410.87,409.23,409.42,19849.0
2023-08-25 10:35:00,409.23,410.36,409.1,410.02,35474.0,409.23,410.36,409.1,410.02,35474.0
2023-08-25 10:40:00,410.24,411.91,409.1,409.1,12919.0,410.24,411.91,409.1,409.1,12919.0
2023-08-25 10:45:00,409.25,409.38,408.05,408.69,18500.0,409.25,409.38,408.05,408.69,18500.0
2023-08-25 10:50:00,408.7,409.66,407.88,407.9,13705.0,408.7,409.66,407.88,407.9,13705.0
2023-08-25 10:55:00,407.92,408.08,406.01,407.43,14471.0,407.92,408.08,406.01,407.43,14471.0
2023-08-25 11:00:00,407.0,407.7,406.38,406.79,11296.0,407.0,407.7,406.38,406.79,11296.0
2023-08-25 11:05:00,407.33,408.07,406.31,407.43,14081.0,407.33,408.07,406.31,407.43,14081.0
2023-08-25 11:10:00,407.08,409.18,407.04,408.89,10031.0,407.08,409.18,407.04,408.89,10031.0
2023-08-25 11:15:00,408.7,409.0,408.0,408.5,7155.0,408.7,409.0,408.0,408.5,7155.0
2023-08-25 11:20:00,408.72,409.2,407.62,408.82,9038.0,408.72,409.2,407.62,408.82,9038.0
2023-08-25 11:25:00,409.19,409.88,409.0,409.46,24345.0,409.19,409.88,409.0,409.46,24345.0
2023-08-25 11:30:00,409.85,409.85,407.59,408.12,7920.0,409.85,409.85,407.59,408.12,7920.0
2023-08-25 11:35:00,407.93,410.41,407.93,410.34,9204.0,407.93,410.41,407.93,410.34,9204.0
2023-08-25 11:40:00,410.26,410.53,408.44,408.72,10212.0,410.26,410.53,408.44,408.72,10212.0
2023-08-25 11:45:00,408.49,409.22,408.01,409.17,7379.0,408.49,409.22,408.01,409.17,7379.0
2023-08-25 11:50:00,409.26,409.59,407.8,408.17,9408.0,409.26,409.59,407.8,408.17,9408.0
2023-08-25 11:55:00,407.97,408.25,407.34,407.45,9761.0,407.97,408.25,407.34,407.45,9761.0
2023-08-25 12:00:00,407.32,407.95,406.82,407.61,10827.0,407.32,407.95,406.82,407.61,10827.0
2023-08-25 12:05:00,407.41,408.22,407.23,408.03,7191.0,407.41,408.22,407.23,408.03,7191.0
2023-08-25 12:10:00,407.85,408.44,407.74,408.18,3472.0,407.85,408.44,407.74,408.18,3472.0
2023-08-25 12:15:00,408.18,408.74,407.83,407.95,5615.0,408.18,408.74,407.83,407.95,5615.0
2023-08-25 12:20:00,407.79,409.14,407.74,408.8,6193.0,407.79,409.14,407.74,408.8,6193.0
2023-08-25 12:25:00,408.81,408.91,407.7,407.8,2125.0,408.81,408.91,407.7,407.8,2125.0
2023-08-25 12:30:00,407.88,408.38,407.87,408.17,5140.0,407.88,408.38,407.87,408.17,5140.0
2023-08-25 12:35:00,408.16,409.09,408.01,408.79,9044.0,408.16,409.09,408.01,408.79,9044.0
2023-08-25 12:40:00,409.11,409.2,408.5,408.78,3684.0,409.11,409.2,408.5,408.78,3684.0
2023-08-25 12:45:00,408.74,410.12,408.74,409.63,6558.0,408.74,410.12,408.74,409.63,6558.0
2023-08-25 12:50:00,409.46,409.88,409.14,409.38,7918.0,409.46,409.88,409.14,409.38,7918.0
2023-08-25 12:55:00,409.36,409.45,408.48,409.0,3800.0,409.36,409.45,408.48,409.0,3800.0
2023-08-25 13:00:00,408.98,409.39,408.6,409.16,6176.0,408.98,409.39,408.6,409.16,6176.0
2023-08-25 13:05:00,409.16,409.71,408.62,408.62,5701.0,409.16,409.71,408.62,408.62,5701.0
2023-08-25 13:10:00,408.35,408.59,408.13,408.59,2421.0,408.35,408.59,408.13,408.59,2421.0
2023-08-25 13:15:00,408.95,408.95,408.11,408.29,4196.0,408.95,408.95,408.11,408.29,4196.0
2023-08-25 13:20:00,408.39,408.49,407.71,408.11,12925.0,408.39,408.49,407.71,408.11,12925.0
2023-08-25 13:25:00,408.0,408.25,407.35,408.12,13488.0,408.0,408.25,407.35,408.12,13488.0
2023-08-25 13:30:00,408.02,408.48,407.4,408.17,10500.0,408.02,408.48,407.4,408.17,10500.0
2023-08-25 13:35:00,408.36,408.66,408.22,408.66,4719.0,408.36,408.66,408.22,408.66,4719.0
2023-08-25 13:40:00,408.48,408.48,407.49,407.82,4398.0,408.48,408.48,407.49,407.82,4398.0
2023-08-25 13:45:00,407.85,408.01,406.91,408.01,10984.0,407.85,408.01,406.91,408.01,10984.0
2023-08-25 13:50:00,407.78,408.2,407.27,407.96,9153.0,407.78,408.2,407.27,407.96,9153.0
2023-08-25 13:55:00,407.99,408.03,407.53,407.86,5350.0,407.99,408.03,407.53,407.86,5350.0
2023-08-25 14:00:00,408.03,408.32,407.73,408.1,5500.0,408.03,408.32,407.73,408.1,5500.0
2023-08-25 14:05:00,408.21,408.43,408.07,408.21,11190.0,408.21,408.43,408.07,408.21,11190.0
2023-08-25 14:10:00,408.15,408.77,407.67,408.74,9890.0,408.15,408.77,407.67,408.74,9890.0
2023-08-25 14:15:00,408.65,409.1,408.47,408.53,7828.0,408.65,409.1,408.47,408.53,7828.0
2023-08-25 14:20:00,408.62,409.89,408.62,409.65,12829.0,408.62,409.89,408.62,409.65,12829.0
2023-08-25 14:25:00,409.65,409.93,408.28,408.46,10050.0,409.65,409.93,408.28,408.46,10050.0
2023-08-25 14:30:00,408.41,408.89,408.18,408.5,5225.0,408.41,408.89,408.18,408.5,5225.0
2023-08-25 14:35:00,408.57,408.78,407.86,407.87,4300.0,408.57,408.78,407.86,407.87,4300.0
2023-08-25 14:40:00,407.87,408.64,407.79,408.12,9083.0,407.87,408.64,407.79,408.12,9083.0
2023-08-25 14:45:00,408.08,409.22,408.07,408.64,22706.0,408.08,409.22,408.07,408.64,22706.0
2023-08-25 14:50:00,408.61,409.61,408.25,409.54,11333.0,408.61,409.61,408.25,409.54,11333.0
2023-08-25 14:55:00,409.62,409.85,408.93,408.96,10242.0,409.62,409.85,408.93,408.96,10242.0
2023-08-25 15:00:00,409.18,409.37,408.76,408.76,7666.0,409.18,409.37,408.76,408.76,7666.0
2023-08-25 15:05:00,408.68,409.29,408.67,409.03,9884.0,408.68,409.29,408.67,409.03,9884.0
2023-08-25 15:10:00,409.0,409.06,408.03,408.3,5031.0,409.0,409.06,408.03,408.3,5031.0
2023-08-25 15:15:00,408.3,408.63,408.26,408.43,6486.0,408.3,408.63,408.26,408.43,6486.0
2023-08-25 15:20:00,408.6,408.84,408.1,408.26,9506.0,408.6,408.84,408.1,408.26,9506.0
2023-08-25 15:25:00,408.32,408.32,406.51,406.72,18632.0,408.32,408.32,406.51,406.72,18632.0
2023-08-25 15:30:00,406.6,407.67,406.58,407.38,13029.0,406.6,407.67,406.58,407.38,13029.0
2023-08-25 15:35:00,407.36,408.42,407.36,408.42,11890.0,407.36,408.42,407.36,408.42,11890.0
2023-08-25 15:40:00,408.41,408.75,407.81,408.58,13202.0,408.41,408.75,407.81,408.58,13202.0
2023-08-25 15:45:00,408.58,408.88,407.72,407.85,15948.0,408.58,408.88,407.72,407.85,15948.0
2023-08-25 15:50:00,407.7,408.33,406.99,407.62,42209.0,407.7,408.33,406.99,407.62,42209.0
2023-08-25 15:55:00,407.54,407.54,406.61,407.25,63942.0,407.54,407.54,406.61,407.25,63942.0
2023-08-28 09:30:00,409.0,411.44,408.4,410.43,29696.0,409.0,411.44,408.4,410.43,29696.0
2023-08-28 09:35:00,409.44,411.76,409.44,411.09,12067.0,409.44,411.76,409.44,411.09,12067.0
2023-08-28 09:40:00,411.38,412.92,410.83,411.63,15697.0,411.38,412.92,410.83,411.63,15697.0
2023-08-28 09:45:00,411.95,412.98,411.7,412.05,9177.0,411.95,412.98,411.7,412.05,9177.0
2023-08-28 09:50:00,412.0,414.69,412.0,414.68,12696.0,412.0,414.69,412.0,414.68,12696.0
2023-08-28 09:55:00,414.65,414.82,412.91,413.23,8617.0,414.65,414.82,412.91,413.23,8617.0
2023-08-28 10:00:00,413.23,413.54,411.94,412.95,12763.0,413.23,413.54,411.94,412.95,12763.0
2023-08-28 10:05:00,412.75,413.12,411.75,411.96,13708.0,412.75,413.12,411.75,411.96,13708.0
2023-08-28 10:10:00,411.75,412.0,410.75,411.43,16094.0,411.75,412.0,410.75,411.43,16094.0
2023-08-28 10:15:00,411.51,412.26,411.24,411.73,6276.0,411.51,412.26,411.24,411.73,6276.0
2023-08-28 10:20:00,412.0,412.59,410.87,411.56,2500.0,412.0,412.59,410.87,411.56,2500.0
2023-08-28 10:25:00,411.77,413.29,411.5,413.04,23620.0,411.77,413.29,411.5,413.04,23620.0
2023-08-28 10:30:00,413.03,413.84,412.36,412.46,20348.0,413.03,413.84,412.36,412.46,20348.0
2023-08-28 10:35:00,412.2,412.2,411.15,411.64,3350.0,412.2,412.2,411.15,411.64,3350.0
2023-08-28 10:40:00,411.83,411.89,411.12,411.59,9240.0,411.83,411.89,411.12,411.59,9240.0
2023-08-28 10:45:00,411.8,412.74,411.47,411.62,8635.0,411.8,412.74,411.47,411.62,8635.0
2023-08-28 10:50:00,411.45,411.66,410.72,410.8,7502.0,411.45,411.66,410.72,410.8,7502.0
2023-08-28 10:55:00,410.58,411.02,410.49,410.73,8391.0,410.58,411.02,410.49,410.73,8391.0
2023-08-28 11:00:00,410.64,410.64,409.04,409.04,4446.0,410.64,410.64,409.04,409.04,4446.0
2023-08-28 11:05:00,409.15,409.8,408.83,409.0,8645.0,409.15,409.8,408.83,409.0,8645.0
2023-08-28 11:10:00,408.79,409.47,408.66,409.03,6106.0,408.79,409.47,408.66,409.03,6106.0
2023-08-28 11:15:00,409.02,410.06,408.81,409.51,7265.0,409.02,410.06,408.81,409.51,7265.0
2023-08-28 11:20:00,409.62,410.26,409.46,409.82,6406.0,409.62,410.26,409.46,409.82,6406.0
2023-08-28 11:25:00,409.57,409.73,408.8,409.13,9344.0,409.57,409.73,408.8,409.13,9344.0
2023-08-28 11:30:00,408.87,409.01,408.35,408.55,4717.0,408.87,409.01,408.35,408.55,4717.0
2023-08-28 11:35:00,408.35,409.04,408.11,409.04,4964.0,408.35,409.04,408.11,409.04,4964.0
2023-08-28 11:40:00,409.15,409.32,408.56,408.77,3197.0,409.15,409.32,408.56,408.77,3197.0
2023-08-28 11:45:00,408.71,408.76,408.6,408.63,1200.0,408.71,408.76,408.6,408.63,1200.0
2023-08-28 11:50:00,408.46,408.7,408.11,408.35,4563.0,408.46,408.7,408.11,408.35,4563.0
2023-08-28 11:55:00,408.0,408.43,407.89,408.29,3188.0,408.0,408.43,407.89,408.29,3188.0
2023-08-28 12:00:00,408.14,408.14,407.86,407.86,4572.0,408.14,408.14,407.86,407.86,4572.0
2023-08-28 12:05:00,407.77,408.13,407.53,407.81,4752.0,407.77,408.13,407.53,407.81,4752.0
2023-08-28 12:10:00,407.81,407.81,407.0,407.46,10607.0,407.81,407.81,407.0,407.46,10607.0
2023-08-28 12:15:00,407.14,407.55,406.98,407.06,4590.0,407.14,407.55,406.98,407.06,4590.0
2023-08-28 12:20:00,406.97,407.41,406.74,406.85,5924.0,406.97,407.41,406.74,406.85,5924.0
2023-08-28 12:25:00,406.98,407.45,406.88,406.89,3611.0,406.98,407.45,406.88,406.89,3611.0
2023-08-28 12:30:00,406.91,407.05,405.82,405.82,8617.0,406.91,407.05,405.82,405.82,8617.0
2023-08-28 12:35:00,405.94,407.11,405.8,407.11,7514.0,405.94,407.11,405.8,407.11,7514.0
2023-08-28 12:40:00,407.1,407.2,406.95,407.09,2722.0,407.1,407.2,406.95,407.09,2722.0
2023-08-28 12:45:00,407.16,407.19,406.55,407.0,4821.0,407.16,407.19,406.55,407.0,4821.0
2023-08-28 12:50:00,406.89,407.54,406.85,407.36,3051.0,406.89,407.54,406.85,407.36,3051.0
2023-08-28 12:55:00,407.16,408.22,407.16,407.83,4431.0,407.16,408.22,407.16,407.83,4431.0
2023-08-28 13:00:00,407.91,408.98,407.9,408.75,3862.0,407.91,408.98,407.9,408.75,3862.0
2023-08-28 13:05:00,408.91,409.1,408.31,408.5,3233.0,408.91,409.1,408.31,408.5,3233.0
2023-08-28 13:10:00,408.42,408.6,408.22,408.22,1600.0,408.42,408.6,408.22,408.22,1600.0
2023-08-28 13:15:00,408.22,408.22,407.45,408.13,4094.0,408.22,408.22,407.45,408.13,4094.0
2023-08-28 13:20:00,408.18,408.57,407.81,408.23,6900.0,408.18,408.57,407.81,408.23,6900.0
2023-08-28 13:25:00,408.39,408.39,408.15,408.15,2591.0,408.39,408.39,408.15,408.15,2591.0
2023-08-28 13:30:00,408.3,408.58,407.74,407.79,3689.0,408.3,408.58,407.74,407.79,3689.0
2023-08-28 13:35:00,407.73,408.06,407.38,407.39,3925.0,407.73,408.06,407.38,407.39,3925.0
2023-08-28 13:40:00,407.53,407.58,406.97,406.97,1879.0,407.53,407.58,406.97,406.97,1879.0
2023-08-28 13:45:00,407.06,407.39,406.59,407.2,6025.0,407.06,407.39,406.59,407.2,6025.0
2023-08-28 13:50:00,407.18,408.02,407.0,407.77,8550.0,407.18,408.02,407.0,407.77,8550.0
2023-08-28 13:55:00,407.86,407.92,407.41,407.42,4822.0,407.86,407.92,407.41,407.42,4822.0
2023-08-28 14:00:00,407.3,408.07,407.29,408.07,4300.0,407.3,408.07,407.29,408.07,4300.0
2023-08-28 14:05:00,408.3,408.5,408.0,408.32,3920.0,408.3,408.5,408.0,408.32,3920.0
2023-08-28 14:10:00,408.47,409.46,408.47,409.1,8508.0,408.47,409.46,408.47,409.1,8508.0
2023-08-28 14:15:00,408.97,409.27,408.64,408.65,4135.0,408.97,409.27,408.64,408.65,4135.0
2023-08-28 14:20:00,408.64,409.0,408.63,408.65,1202.0,408.64,409.0,408.63,408.65,1202.0
2023-08-28 14:25:00,408.61,408.61,408.16,408.4,3088.0,408.61,408.61,408.16,408.4,3088.0
2023-08-28 14:30:00,408.51,408.65,408.04,408.39,5491.0,408.51,408.65,408.04,408.39,5491.0
2023-08-28 14:35:00,408.32,409.07,408.32,408.74,9179.0,408.32,409.07,408.32,408.74,9179.0
2023-08-28 14:40:00,408.82,409.34,408.82,409.01,3967.0,408.82,409.34,408.82,409.01,3967.0
2023-08-28 14:45:00,409.19,409.23,409.07,409.07,4184.0,409.19,409.23,409.07,409.07,4184.0
2023-08-28 14:50:00,409.06,409.52,408.98,409.51,5453.0,409.06,409.52,408.98,409.51,5453.0
2023-08-28 14:55:00,409.73,409.8,409.2,409.79,5168.0,409.73,409.8,409.2,409.79,5168.0
2023-08-28 15:00:00,409.62,409.86,409.51,409.75,2085.0,409.62,409.86,409.51,409.75,2085.0
2023-08-28 15:05:00,409.83,410.74,409.82,410.66,5622.0,409.83,410.74,409.82,410.66,5622.0
2023-08-28 15:10:00,410.85,411.35,410.73,410.94,5008.0,410.85,411.35,410.73,410.94,5008.0
2023-08-28 15:15:00,410.85,411.09,410.56,410.91,4399.0,410.85,411.09,410.56,410.91,4399.0
2023-08-28 15:20:00,410.98,410.98,410.04,410.34,7535.0,410.98,410.98,410.04,410.34,7535.0
2023-08-28 15:25:00,410.52,410.88,410.38,410.81,5080.0,410.52,410.88,410.38,410.81,5080.0
2023-08-28 15:30:00,410.78,410.78,410.19,410.41,5728.0,410.78,410.78,410.19,410.41,5728.0
2023-08-28 15:35:00,410.41,410.57,409.97,410.5,8192.0,410.41,410.57,409.97,410.5,8192.0
2023-08-28 15:40:00,410.45,410.98,410.33,410.85,10923.0,410.45,410.98,410.33,410.85,10923.0
2023-08-28 15:45:00,410.9,411.59,410.59,410.76,24953.0,410.9,411.59,410.59,410.76,24953.0
2023-08-28 15:50:00,410.93,410.94,409.95,410.3,18274.0,410.93,410.94,409.95,410.3,18274.0
2023-08-28 15:55:00,410.2,411.07,409.81,410.84,41926.0,410.2,411.07,409.81,410.84,41926.0
2023-08-29 09:30:00,410.83,410.83,408.26,409.67,19049.0,410.83,410.83,408.26,409.67,19049.0
2023-08-29 09:35:00,410.14,410.59,409.15,410.16,11753.0,410.14,410.59,409.15,410.16,11753.0
2023-08-29 09:40:00,410.12,410.12,409.39,409.39,1293.0,410.12,410.12,409.39,409.39,1293.0
2023-08-29 09:45:00,409.64,410.06,409.56,409.86,3728.0,409.64,410.06,409.56,409.86,3728.0
2023-08-29 09:50:00,409.75,411.35,409.74,410.4,4307.0,409.75,411.35,409.74,410.4,4307.0
2023-08-29 09:55:00,411.04,411.42,410.27,410.27,4574.0,411.04,411.42,410.27,410.27,4574.0
2023-08-29 10:00:00,410.5,410.67,409.13,409.46,6937.0,410.5,410.67,409.13,409.46,6937.0
2023-08-29 10:05:00,409.29,411.05,409.26,410.41,3385.0,409.29,411.05,409.26,410.41,3385.0
2023-08-29 10:10:00,410.42,410.42,409.84,410.01,3356.0,410.42,410.42,409.84,410.01,3356.0
2023-08-29 10:15:00,410.16,410.61,409.79,410.02,4301.0,410.16,410.61,409.79,410.02,4301.0
2023-08-29 10:20:00,410.19,410.66,409.55,410.48,6350.0,410.19,410.66,409.55,410.48,6350.0
2023-08-29 10:25:00,410.53,411.47,410.14,411.42,9866.0,410.53,411.47,410.14,411.42,9866.0
2023-08-29 10:30:00,411.62,412.65,411.62,412.61,1924.0,411.62,412.65,411.62,412.61,1924.0
2023-08-29 10:35:00,412.56,412.58,411.31,411.58,8936.0,412.56,412.58,411.31,411.58,8936.0
2023-08-29 10:40:00,411.72,411.95,411.33,411.7,3755.0,411.72,411.95,411.33,411.7,3755.0
2023-08-29 10:45:00,411.5,412.22,411.14,412.21,4011.0,411.5,412.22,411.14,412.21,4011.0
2023-08-29 10:50:00,411.98,412.76,411.96,411.96,8287.0,411.98,412.76,411.96,411.96,8287.0
2023-08-29 10:55:00,411.65,412.43,411.52,412.43,1325.0,411.65,412.43,411.52,412.43,1325.0
2023-08-29 11:00:00,412.43,412.78,412.23,412.56,3413.0,412.43,412.78,412.23,412.56,3413.0
2023-08-29 11:05:00,412.43,412.79,412.37,412.79,2522.0,412.43,412.79,412.37,412.79,2522.0
2023-08-29 11:10:00,412.95,413.58,412.84,413.26,3292.0,412.95,413.58,412.84,413.26,3292.0
2023-08-29 11:15:00,413.41,413.65,413.11,413.6,5580.0,413.41,413.65,413.11,413.6,5580.0
2023-08-29 11:20:00,413.64,414.28,413.3,414.28,3274.0,413.64,414.28,413.3,414.28,3274.0
2023-08-29 11:25:00,414.11,414.38,414.01,414.16,1818.0,414.11,414.38,414.01,414.16,1818.0
2023-08-29 11:30:00,414.35,415.1,414.19,414.96,5795.0,414.35,415.1,414.19,414.96,5795.0
2023-08-29 11:35:00,415.08,415.25,414.32,414.32,11665.0,415.08,415.25,414.32,414.32,11665.0
2023-08-29 11:40:00,414.52,415.02,414.4,414.99,2928.0,414.52,415.02,414.4,414.99,2928.0
2023-08-29 11:45:00,414.84,415.13,414.5,414.5,6990.0,414.84,415.13,414.5,414.5,6990.0
2023-08-29 11:50:00,414.63,414.96,414.35,414.47,7503.0,414.63,414.96,414.35,414.47,7503.0
2023-08-29 11:55:00,414.23,414.26,413.79,414.16,4008.0,414.23,414.26,413.79,414.16,4008.0
2023-08-29 12:00:00,413.81,414.63,413.81,414.47,3600.0,413.81,414.63,413.81,414.47,3600.0
2023-08-29 12:05:00,414.61,414.92,414.18,414.92,3744.0,414.61,414.92,414.18,414.92,3744.0
2023-08-29 12:10:00,414.88,415.36,414.86,414.89,3120.0,414.88,415.36,414.86,414.89,3120.0
2023-08-29 12:15:00,414.89,415.51,414.76,415.3,4782.0,414.89,415.51,414.76,415.3,4782.0
2023-08-29 12:20:00,415.46,415.76,415.33,415.33,3099.0,415.46,415.76,415.33,415.33,3099.0
2023-08-29 12:25:00,415.34,415.43,414.87,415.31,3505.0,415.34,415.43,414.87,415.31,3505.0
2023-08-29 12:30:00,415.32,415.44,415.1,415.24,4300.0,415.32,415.44,415.1,415.24,4300.0
2023-08-29 12:35:00,415.3,415.4,414.96,415.35,6710.0,415.3,415.4,414.96,415.35,6710.0
2023-08-29 12:40:00,415.35,415.76,415.31,415.42,4285.0,415.35,415.76,415.31,415.42,4285.0
2023-08-29 12:45:00,415.41,415.45,415.01,415.21,3111.0,415.41,415.45,415.01,415.21,3111.0
2023-08-29 12:50:00,415.1,415.21,414.45,414.85,5636.0,415.1,415.21,414.45,414.85,5636.0
2023-08-29 12:55:00,414.91,415.01,414.67,414.98,2900.0,414.91,415.01,414.67,414.98,2900.0
2023-08-29 13:00:00,414.85,414.85,414.22,414.65,5721.0,414.85,414.85,414.22,414.65,5721.0
2023-08-29 13:05:00,414.66,414.67,414.23,414.38,2246.0,414.66,414.67,414.23,414.38,2246.0
2023-08-29 13:10:00,414.23,414.5,414.03,414.48,3500.0,414.23,414.5,414.03,414.48,3500.0
2023-08-29 13:15:00,414.42,414.85,414.42,414.85,2096.0,414.42,414.85,414.42,414.85,2096.0
2023-08-29 13:20:00,414.79,415.18,414.46,414.63,7918.0,414.79,415.18,414.46,414.63,7918.0
2023-08-29 13:25:00,414.64,414.75,414.53,414.75,3326.0,414.64,414.75,414.53,414.75,3326.0
2023-08-29 13:30:00,414.78,415.48,414.77,414.97,3981.0,414.78,415.48,414.77,414.97,3981.0
2023-08-29 13:35:00,414.97,415.36,414.96,415.36,3525.0,414.97,415.36,414.96,415.36,3525.0
2023-08-29 13:40:00,415.46,415.9,415.43,415.78,3169.0,415.46,415.9,415.43,415.78,3169.0
2023-08-29 13:45:00,415.72,415.87,415.39,415.39,3162.0,415.72,415.87,415.39,415.39,3162.0
2023-08-29 13:50:00,415.33,415.49,415.15,415.3,2980.0,415.33,415.49,415.15,415.3,2980.0
2023-08-29 13:55:00,415.18,415.19,414.79,414.99,3190.0,415.18,415.19,414.79,414.99,3190.0
2023-08-29 14:00:00,415.1,415.3,414.92,415.03,2143.0,415.1,415.3,414.92,415.03,2143.0
2023-08-29 14:05:00,414.98,415.27,414.98,415.03,3753.0,414.98,415.27,414.98,415.03,3753.0
2023-08-29 14:10:00,414.96,415.04,414.67,414.89,5242.0,414.96,415.04,414.67,414.89,5242.0
2023-08-29 14:15:00,414.8,414.89,414.49,414.49,2946.0,414.8,414.89,414.49,414.49,2946.0
2023-08-29 14:20:00,414.54,414.88,414.2,414.2,7493.0,414.54,414.88,414.2,414.2,7493.0
2023-08-29 14:25:00,414.22,414.82,414.19,414.73,4975.0,414.22,414.82,414.19,414.73,4975.0
2023-08-29 14:30:00,414.73,415.61,414.72,415.4,3336.0,414.73,415.61,414.72,415.4,3336.0
2023-08-29 14:35:00,415.46,416.02,415.45,416.02,6333.0,415.46,416.02,415.45,416.02,6333.0
2023-08-29 14:40:00,416.08,416.65,415.94,416.56,4346.0,416.08,416.65,415.94,416.56,4346.0
2023-08-29 14:45:00,416.56,416.56,416.14,416.31,3076.0,416.56,416.56,416.14,416.31,3076.0
2023-08-29 14:50:00,416.26,416.26,415.97,416.0,3330.0,416.26,416.26,415.97,416.0,3330.0
2023-08-29 14:55:00,416.0,416.13,415.92,416.08,4342.0,416.0,416.13,415.92,416.08,4342.0
2023-08-29 15:00:00,416.0,416.01,415.55,415.55,3200.0,416.0,416.01,415.55,415.55,3200.0
2023-08-29 15:05:00,415.54,415.54,414.9,415.0,5732.0,415.54,415.54,414.9,415.0,5732.0
2023-08-29 15:10:00,414.71,414.98,414.62,414.77,5282.0,414.71,414.98,414.62,414.77,5282.0
2023-08-29 15:15:00,414.84,415.13,414.7,414.89,5173.0,414.84,415.13,414.7,414.89,5173.0
2023-08-29 15:20:00,414.81,415.14,414.81,414.95,2700.0,414.81,415.14,414.81,414.95,2700.0
2023-08-29 15:25:00,414.95,415.08,414.75,414.85,4020.0,414.95,415.08,414.75,414.85,4020.0
2023-08-29 15:30:00,414.85,415.17,414.47,414.89,14446.0,414.85,415.17,414.47,414.89,14446.0
2023-08-29 15:35:00,414.84,414.89,414.49,414.49,7384.0,414.84,414.89,414.49,414.49,7384.0
2023-08-29 15:40:00,414.56,415.22,414.47,415.18,6347.0,414.56,415.22,414.47,415.18,6347.0
2023-08-29 15:45:00,415.14,415.31,414.89,414.89,7390.0,415.14,415.31,414.89,414.89,7390.0
2023-08-29 15:50:00,415.17,415.51,414.77,415.25,17612.0,415.17,415.51,414.77,415.25,17612.0
2023-08-29 15:55:00,415.09,415.18,414.69,415.11,43826.0,415.09,415.18,414.69,415.11,43826.0
2023-08-30 09:30:00,415.2,418.64,415.12,418.64,14204.0,415.2,418.64,415.12,418.64,14204.0
2023-08-30 09:35:00,418.18,418.18,415.64,417.29,6718.0,418.18,418.18,415.64,417.29,6718.0
2023-08-30 09:40:00,417.46,418.33,417.45,418.08,5305.0,417.46,418.33,417.45,418.08,5305.0
2023-08-30 09:45:00,418.43,419.24,418.08,418.78,11477.0,418.43,419.24,418.08,418.78,11477.0
2023-08-30 09:50:00,419.27,419.36,419.0,419.1,5724.0,419.27,419.36,419.0,419.1,5724.0
2023-08-30 09:55:00,419.24,421.07,419.16,421.0,9569.0,419.24,421.07,419.16,421.0,9569.0
2023-08-30 10:00:00,420.66,421.14,420.18,420.35,8298.0,420.66,421.14,420.18,420.35,8298.0
2023-08-30 10:05:00,420.18,421.01,419.93,420.54,11407.0,420.18,421.01,419.93,420.54,11407.0
2023-08-30 10:10:00,420.41,420.42,419.68,419.78,3847.0,420.41,420.42,419.68,419.78,3847.0
2023-08-30 10:15:00,419.78,419.98,419.02,419.68,5919.0,419.78,419.98,419.02,419.68,5919.0
2023-08-30 10:20:00,419.75,419.83,419.22,419.8,3633.0,419.75,419.83,419.22,419.8,3633.0
2023-08-30 10:25:00,419.62,419.62,418.69,419.17,6883.0,419.62,419.62,418.69,419.17,6883.0
2023-08-30 10:30:00,419.31,419.31,418.79,418.99,3352.0,419.31,419.31,418.79,418.99,3352.0
2023-08-30 10:35:00,419.03,419.68,418.99,419.53,6491.0,419.03,419.68,418.99,419.53,6491.0
2023-08-30 10:40:00,419.53,419.92,419.23,419.49,6158.0,419.53,419.92,419.23,419.49,6158.0
2023-08-30 10:45:00,419.77,421.77,419.71,421.03,18454.0,419.77,421.77,419.71,421.03,18454.0
2023-08-30 10:50:00,421.04,421.88,421.03,421.82,4404.0,421.04,421.88,421.03,421.82,4404.0
2023-08-30 10:55:00,421.81,421.82,420.76,421.26,3929.0,421.81,421.82,420.76,421.26,3929.0
2023-08-30 11:00:00,421.45,421.85,421.11,421.18,3718.0,421.45,421.85,421.11,421.18,3718.0
2023-08-30 11:05:00,421.3,421.67,420.83,421.02,4305.0,421.3,421.67,420.83,421.02,4305.0
2023-08-30 11:10:00,421.1,421.58,421.07,421.58,4472.0,421.1,421.58,421.07,421.58,4472.0
2023-08-30 11:15:00,421.85,422.34,421.76,422.09,4993.0,421.85,422.34,421.76,422.09,4993.0
2023-08-30 11:20:00,422.14,422.3,421.99,422.02,2407.0,422.14,422.3,421.99,422.02,2407.0
2023-08-30 11:25:00,421.95,422.04,421.64,421.64,5667.0,421.95,422.04,421.64,421.64,5667.0
2023-08-30 11:30:00,421.87,422.35,421.65,421.65,6465.0,421.87,422.35,421.65,421.65,6465.0
2023-08-30 11:35:00,421.73,421.8,421.17,421.17,1260.0,421.73,421.8,421.17,421.17,1260.0
2023-08-30 11:40:00,420.71,420.79,420.47,420.77,1199.0,420.71,420.79,420.47,420.77,1199.0
2023-08-30 11:45:00,420.91,421.29,420.89,421.0,3850.0,420.91,421.29,420.89,421.0,3850.0
2023-08-30 11:50:00,421.17,421.18,420.84,421.1,2350.0,421.17,421.18,420.84,421.1,2350.0
2023-08-30 11:55:00,420.88,421.83,420.88,421.72,3902.0,420.88,421.83,420.88,421.72,3902.0
2023-08-30 12:00:00,421.79,421.88,421.22,421.42,3312.0,421.79,421.88,421.22,421.42,3312.0
2023-08-30 12:05:00,421.66,421.73,421.59,421.7,2168.0,421.66,421.73,421.59,421.7,2168.0
2023-08-30 12:10:00,421.93,421.99,421.49,421.99,3878.0,421.93,421.99,421.49,421.99,3878.0
2023-08-30 12:15:00,421.98,422.57,421.98,422.15,4840.0,421.98,422.57,421.98,422.15,4840.0
2023-08-30 12:20:00,422.28,422.29,421.84,421.99,2477.0,422.28,422.29,421.84,421.99,2477.0
2023-08-30 12:25:00,421.93,422.5,421.89,422.43,2886.0,421.93,422.5,421.89,422.43,2886.0
2023-08-30 12:30:00,422.59,422.59,421.84,421.84,1964.0,422.59,422.59,421.84,421.84,1964.0
2023-08-30 12:35:00,421.87,421.87,421.12,421.42,400.0,421.87,421.87,421.12,421.42,400.0
2023-08-30 12:40:00,421.35,421.75,421.35,421.72,2100.0,421.35,421.75,421.35,421.72,2100.0
2023-08-30 12:45:00,421.66,421.97,421.66,421.9,1620.0,421.66,421.97,421.66,421.9,1620.0
2023-08-30 12:50:00,421.88,421.88,421.43,421.43,1007.0,421.88,421.88,421.43,421.43,1007.0
2023-08-30 12:55:00,421.5,421.77,421.5,421.62,1844.0,421.5,421.77,421.5,421.62,1844.0
2023-08-30 13:00:00,421.71,421.71,421.04,421.19,1800.0,421.71,421.71,421.04,421.19,1800.0
2023-08-30 13:05:00,421.28,421.28,420.92,420.98,1495.0,421.28,421.28,420.92,420.98,1495.0
2023-08-30 13:10:00,421.19,421.2,420.88,421.03,1869.0,421.19,421.2,420.88,421.03,1869.0
2023-08-30 13:15:00,420.98,421.32,420.86,420.89,4196.0,420.98,421.32,420.86,420.89,4196.0
2023-08-30 13:20:00,420.77,421.32,420.68,421.32,2115.0,420.77,421.32,420.68,421.32,2115.0
2023-08-30 13:25:00,420.99,421.13,420.96,421.06,900.0,420.99,421.13,420.96,421.06,900.0
2023-08-30 13:30:00,421.03,421.1,420.87,420.9,1250.0,421.03,421.1,420.87,420.9,1250.0
2023-08-30 13:35:00,421.02,421.13,420.7,421.12,3087.0,421.02,421.13,420.7,421.12,3087.0
2023-08-30 13:40:00,421.13,421.89,421.13,421.86,1300.0,421.13,421.89,421.13,421.86,1300.0
2023-08-30 13:45:00,421.91,421.96,421.61,421.69,2872.0,421.91,421.96,421.61,421.69,2872.0
2023-08-30 13:50:00,421.69,421.91,421.55,421.6,2218.0,421.69,421.91,421.55,421.6,2218.0
2023-08-30 13:55:00,421.64,421.64,421.09,421.63,3036.0,421.64,421.64,421.09,421.63,3036.0
2023-08-30 14:00:00,421.44,421.46,421.24,421.46,500.0,421.44,421.46,421.24,421.46,500.0
2023-08-30 14:05:00,421.16,421.18,421.07,421.16,900.0,421.16,421.18,421.07,421.16,900.0
2023-08-30 14:10:00,420.94,422.01,420.94,422.01,2650.0,420.94,422.01,420.94,422.01,2650.0
2023-08-30 14:15:00,422.1,422.41,422.03,422.03,2012.0,422.1,422.41,422.03,422.03,2012.0
2023-08-30 14:20:00,421.98,422.39,421.93,422.39,1100.0,421.98,422.39,421.93,422.39,1100.0
2023-08-30 14:25:00,422.46,422.72,422.2,422.6,5110.0,422.46,422.72,422.2,422.6,5110.0
2023-08-30 14:30:00,422.43,423.09,422.36,423.09,4576.0,422.43,423.09,422.36,423.09,4576.0
2023-08-30 14:35:00,423.17,423.49,423.13,423.47,1500.0,423.17,423.49,423.13,423.47,1500.0
2023-08-30 14:40:00,423.26,423.87,423.03,423.69,5110.0,423.26,423.87,423.03,423.69,5110.0
2023-08-30 14:45:00,423.85,424.07,423.84,424.0,2119.0,423.85,424.07,423.84,424.0,2119.0
2023-08-30 14:50:00,424.0,424.25,424.0,424.04,5325.0,424.0,424.25,424.0,424.04,5325.0
2023-08-30 14:55:00,423.96,424.35,423.81,423.95,2803.0,423.96,424.35,423.81,423.95,2803.0
2023-08-30 15:00:00,423.83,424.46,423.83,424.32,2413.0,423.83,424.46,423.83,424.32,2413.0
2023-08-30 15:05:00,424.18,424.43,424.07,424.29,3630.0,424.18,424.43,424.07,424.29,3630.0
2023-08-30 15:10:00,424.4,424.9,424.4,424.56,3725.0,424.4,424.9,424.4,424.56,3725.0
2023-08-30 15:15:00,424.83,424.94,424.42,424.58,4757.0,424.83,424.94,424.42,424.58,4757.0
2023-08-30 15:20:00,424.66,424.92,424.66,424.8,2511.0,424.66,424.92,424.66,424.8,2511.0
2023-08-30 15:25:00,424.82,425.18,424.67,425.14,3900.0,424.82,425.18,424.67,425.14,3900.0
2023-08-30 15:30:00,425.02,425.02,424.2,424.42,12575.0,425.02,425.02,424.2,424.42,12575.0
2023-08-30 15:35:00,424.34,424.85,424.11,424.82,10038.0,424.34,424.85,424.11,424.82,10038.0
2023-08-30 15:40:00,424.81,424.85,424.42,424.43,5936.0,424.81,424.85,424.42,424.43,5936.0
2023-08-30 15:45:00,424.35,424.93,424.34,424.47,12244.0,424.35,424.93,424.34,424.47,12244.0
2023-08-30 15:50:00,424.41,424.45,422.0,422.97,37904.0,424.41,424.45,422.0,422.97,37904.0
2023-08-30 15:55:00,422.9,423.69,422.56,422.85,64196.0,422.9,423.69,422.56,422.85,64196.0
2023-08-31 09:30:00,421.47,422.46,421.02,422.15,8767.0,421.47,422.46,421.02,422.15,8767.0
2023-08-31 09:35:00,422.66,422.66,421.52,422.05,4277.0,422.66,422.66,421.52,422.05,4277.0
2023-08-31 09:40:00,421.83,422.7,421.0,422.7,5220.0,421.83,422.7,421.0,422.7,5220.0
2023-08-31 09:45:00,422.72,423.31,421.47,422.07,2881.0,422.72,423.31,421.47,422.07,2881.0
2023-08-31 09:50:00,421.76,421.81,420.2,420.81,5200.0,421.76,421.81,420.2,420.81,5200.0
2023-08-31 09:55:00,420.81,422.17,420.59,421.84,3600.0,420.81,422.17,420.59,421.84,3600.0
2023-08-31 10:00:00,422.04,422.06,421.34,421.53,4056.0,422.04,422.06,421.34,421.53,4056.0
2023-08-31 10:05:00,421.73,422.1,421.22,421.9,2436.0,421.73,422.1,421.22,421.9,2436.0
2023-08-31 10:10:00,422.08,422.55,421.75,422.36,5611.0,422.08,422.55,421.75,422.36,5611.0
2023-08-31 10:15:00,422.49,423.01,422.3,423.0,1700.0,422.49,423.01,422.3,423.0,1700.0
2023-08-31 10:20:00,423.38,423.94,422.49,422.6,5125.0,423.38,423.94,422.49,422.6,5125.0
2023-08-31 10:25:00,422.61,422.61,420.58,421.34,4000.0,422.61,422.61,420.58,421.34,4000.0
2023-08-31 10:30:00,421.3,421.71,420.56,420.63,8745.0,421.3,421.71,420.56,420.63,8745.0
2023-08-31 10:35:00,420.67,421.04,419.41,419.41,5149.0,420.67,421.04,419.41,419.41,5149.0
2023-08-31 10:40:00,419.67,419.89,419.41,419.51,4162.0,419.67,419.89,419.41,419.51,4162.0
2023-08-31 10:45:00,419.66,420.62,418.81,420.6,8480.0,419.66,420.62,418.81,420.6,8480.0
2023-08-31 10:50:00,420.6,421.13,420.23,421.11,2123.0,420.6,421.13,420.23,421.11,2123.0
2023-08-31 10:55:00,421.24,421.98,421.24,421.67,4020.0,421.24,421.98,421.24,421.67,4020.0
2023-08-31 11:00:00,421.67,422.47,421.37,421.63,4830.0,421.67,422.47,421.37,421.63,4830.0
2023-08-31 11:05:00,421.53,422.3,421.53,422.3,3396.0,421.53,422.3,421.53,422.3,3396.0
2023-08-31 11:10:00,422.5,422.84,422.32,422.65,4748.0,422.5,422.84,422.32,422.65,4748.0
2023-08-31 11:15:00,422.61,422.64,421.66,421.66,2114.0,422.61,422.64,421.66,421.66,2114.0
2023-08-31 11:20:00,421.31,421.4,420.57,420.83,3586.0,421.31,421.4,420.57,420.83,3586.0
2023-08-31 11:25:00,421.0,421.53,420.78,421.48,3105.0,421.0,421.53,420.78,421.48,3105.0
2023-08-31 11:30:00,421.27,421.27,418.8,418.8,2813.0,421.27,421.27,418.8,418.8,2813.0
2023-08-31 11:35:00,419.26,419.67,418.96,419.37,2997.0,419.26,419.67,418.96,419.37,2997.0
2023-08-31 11:40:00,419.35,419.63,419.09,419.09,3963.0,419.35,419.63,419.09,419.09,3963.0
2023-08-31 11:45:00,419.25,419.83,419.25,419.31,2902.0,419.25,419.83,419.25,419.31,2902.0
2023-08-31 11:50:00,419.16,419.35,419.0,419.04,2000.0,419.16,419.35,419.0,419.04,2000.0
2023-08-31 11:55:00,418.91,419.09,418.36,418.75,3185.0,418.91,419.09,418.36,418.75,3185.0
2023-08-31 12:00:00,418.36,418.6,418.15,418.22,1400.0,418.36,418.6,418.15,418.22,1400.0
2023-08-31 12:05:00,418.33,418.61,418.1,418.6,3039.0,418.33,418.61,418.1,418.6,3039.0
2023-08-31 12:10:00,418.55,418.78,418.25,418.67,2400.0,418.55,418.78,418.25,418.67,2400.0
2023-08-31 12:15:00,418.8,418.82,417.59,418.06,5703.0,418.8,418.82,417.59,418.06,5703.0
2023-08-31 12:20:00,418.05,418.05,417.74,417.74,995.0,418.05,418.05,417.74,417.74,995.0
2023-08-31 12:25:00,417.89,419.17,417.89,419.17,1413.0,417.89,419.17,417.89,419.17,1413.0
2023-08-31 12:30:00,418.84,418.84,418.19,418.2,2157.0,418.84,418.84,418.19,418.2,2157.0
2023-08-31 12:35:00,418.26,418.26,417.81,417.9,1500.0,418.26,418.26,417.81,417.9,1500.0
2023-08-31 12:40:00,417.91,418.32,417.91,417.97,900.0,417.91,418.32,417.91,417.97,900.0
2023-08-31 12:45:00,418.1,418.12,417.88,417.94,1325.0,418.1,418.12,417.88,417.94,1325.0
2023-08-31 12:50:00,417.81,418.26,417.73,418.07,2900.0,417.81,418.26,417.73,418.07,2900.0
2023-08-31 12:55:00,418.1,418.22,417.59,417.93,4074.0,418.1,418.22,417.59,417.93,4074.0
2023-08-31 13:00:00,417.21,417.37,416.85,417.2,3735.0,417.21,417.37,416.85,417.2,3735.0
2023-08-31 13:05:00,417.13,417.22,416.84,417.21,1100.0,417.13,417.22,416.84,417.21,1100.0
2023-08-31 13:10:00,417.39,417.5,417.13,417.29,1548.0,417.39,417.5,417.13,417.29,1548.0
2023-08-31 13:15:00,417.44,417.89,417.44,417.81,2147.0,417.44,417.89,417.44,417.81,2147.0
2023-08-31 13:20:00,417.8,418.0,417.8,417.91,1900.0,417.8,418.0,417.8,417.91,1900.0
2023-08-31 13:25:00,418.0,418.11,417.24,417.24,7671.0,418.0,418.11,417.24,417.24,7671.0
2023-08-31 13:30:00,417.32,418.15,417.29,418.12,3541.0,417.32,418.15,417.29,418.12,3541.0
2023-08-31 13:35:00,418.24,418.24,417.81,417.97,1980.0,418.24,418.24,417.81,417.97,1980.0
2023-08-31 13:40:00,417.9,417.91,417.48,417.69,3243.0,417.9,417.91,417.48,417.69,3243.0
2023-08-31 13:45:00,417.62,417.62,417.01,417.01,1500.0,417.62,417.62,417.01,417.01,1500.0
2023-08-31 13:50:00,416.87,417.22,416.49,416.93,8018.0,416.87,417.22,416.49,416.93,8018.0
2023-08-31 13:55:00,417.12,417.13,416.68,417.07,2009.0,417.12,417.13,416.68,417.07,2009.0
2023-08-31 14:00:00,416.98,417.13,416.17,416.17,2522.0,416.98,417.13,416.17,416.17,2522.0
2023-08-31 14:05:00,416.23,417.22,416.04,417.22,6443.0,416.23,417.22,416.04,417.22,6443.0
2023-08-31 14:10:00,417.23,417.23,416.46,416.46,2879.0,417.23,417.23,416.46,416.46,2879.0
2023-08-31 14:15:00,416.44,416.56,416.41,416.56,700.0,416.44,416.56,416.41,416.56,700.0
2023-08-31 14:20:00,416.56,416.89,416.56,416.77,2600.0,416.56,416.89,416.56,416.77,2600.0
2023-08-31 14:25:00,416.63,416.88,416.32,416.77,3569.0,416.63,416.88,416.32,416.77,3569.0
2023-08-31 14:30:00,416.84,417.23,416.79,416.88,3550.0,416.84,417.23,416.79,416.88,3550.0
2023-08-31 14:35:00,416.8,416.8,416.14,416.15,1700.0,416.8,416.8,416.14,416.15,1700.0
2023-08-31 14:40:00,416.09,416.32,415.67,416.09,4289.0,416.09,416.32,415.67,416.09,4289.0
2023-08-31 14:45:00,416.09,416.53,416.09,416.44,2000.0,416.09,416.53,416.09,416.44,2000.0
2023-08-31 14:50:00,416.54,416.54,416.07,416.31,2700.0,416.54,416.54,416.07,416.31,2700.0
2023-08-31 14:55:00,416.25,416.64,416.22,416.23,2826.0,416.25,416.64,416.22,416.23,2826.0
2023-08-31 15:00:00,416.38,416.6,416.23,416.24,2781.0,416.38,416.6,416.23,416.24,2781.0
2023-08-31 15:05:00,416.12,416.41,416.0,416.4,1305.0,416.12,416.41,416.0,416.4,1305.0
2023-08-31 15:10:00,416.35,416.59,416.05,416.5,3000.0,416.35,416.59,416.05,416.5,3000.0
2023-08-31 15:15:00,416.5,416.68,416.38,416.4,3606.0,416.5,416.68,416.38,416.4,3606.0
2023-08-31 15:20:00,416.42,416.54,415.92,415.96,5115.0,416.42,416.54,415.92,415.96,5115.0
2023-08-31 15:25:00,415.93,416.09,415.79,415.79,2259.0,415.93,416.09,415.79,415.79,2259.0
2023-08-31 15:30:00,415.87,416.06,415.74,415.76,5656.0,415.87,416.06,415.74,415.76,5656.0
2023-08-31 15:35:00,415.75,415.89,415.41,415.66,8104.0,415.75,415.89,415.41,415.66,8104.0
2023-08-31 15:40:00,415.8,416.24,415.65,415.98,8603.0,415.8,416.24,415.65,415.98,8603.0
2023-08-31 15:45:00,416.09,416.41,415.74,415.97,14693.0,416.09,416.41,415.74,415.97,14693.0
2023-08-31 15:50:00,415.98,416.24,414.78,415.26,25479.0,415.98,416.24,414.78,415.26,25479.0
2023-08-31 15:55:00,415.02,415.34,414.63,415.03,42991.0,415.02,415.34,414.63,415.03,42991.0
2023-09-01 09:30:00,417.01,418.23,416.61,417.72,7398.0,417.01,418.23,416.61,417.72,7398.0
2023-09-01 09:35:00,417.78,418.0,416.63,417.98,3389.0,417.78,418.0,416.63,417.98,3389.0
2023-09-01 09:40:00,416.73,419.95,416.64,419.25,11758.0,416.73,419.95,416.64,419.25,11758.0
2023-09-01 09:45:00,419.42,419.51,418.34,418.67,4294.0,419.42,419.51,418.34,418.67,4294.0
2023-09-01 09:50:00,418.73,420.0,418.73,419.55,6806.0,418.73,420.0,418.73,419.55,6806.0
2023-09-01 09:55:00,419.55,419.66,419.18,419.66,2074.0,419.55,419.66,419.18,419.66,2074.0
2023-09-01 10:00:00,418.71,419.39,418.44,418.71,4375.0,418.71,419.39,418.44,418.71,4375.0
2023-09-01 10:05:00,418.47,418.47,417.38,418.06,4506.0,418.47,418.47,417.38,418.06,4506.0
2023-09-01 10:10:00,417.99,419.0,417.98,418.67,3966.0,417.99,419.0,417.98,418.67,3966.0
2023-09-01 10:15:00,418.52,419.06,418.31,419.06,2314.0,418.52,419.06,418.31,419.06,2314.0
2023-09-01 10:20:00,418.99,419.02,417.95,418.29,1837.0,418.99,419.02,417.95,418.29,1837.0
2023-09-01 10:25:00,418.44,418.44,417.06,417.49,2263.0,418.44,418.44,417.06,417.49,2263.0
2023-09-01 10:30:00,417.3,418.17,417.3,418.17,900.0,417.3,418.17,417.3,418.17,900.0
2023-09-01 10:35:00,418.43,418.48,417.63,418.34,1912.0,418.43,418.48,417.63,418.34,1912.0
2023-09-01 10:40:00,417.71,418.19,417.3,418.05,3251.0,417.71,418.19,417.3,418.05,3251.0
2023-09-01 10:45:00,418.05,418.05,417.01,417.15,2493.0,418.05,418.05,417.01,417.15,2493.0
2023-09-01 10:50:00,417.02,417.27,416.82,416.83,900.0,417.02,417.27,416.82,416.83,900.0
2023-09-01 10:55:00,416.64,416.64,415.91,416.24,6861.0,416.64,416.64,415.91,416.24,6861.0
2023-09-01 11:00:00,416.22,416.44,415.99,416.42,1309.0,416.22,416.44,415.99,416.42,1309.0
2023-09-01 11:05:00,416.4,416.4,415.6,415.63,2125.0,416.4,416.4,415.6,415.63,2125.0
2023-09-01 11:10:00,415.62,416.07,415.53,416.07,2304.0,415.62,416.07,415.53,416.07,2304.0
2023-09-01 11:15:00,416.7,416.7,416.09,416.09,1200.0,416.7,416.7,416.09,416.09,1200.0
2023-09-01 11:20:00,415.96,415.99,415.51,415.52,747.0,415.96,415.99,415.51,415.52,747.0
2023-09-01 11:25:00,415.53,415.77,414.74,414.76,6721.0,415.53,415.77,414.74,414.76,6721.0
2023-09-01 11:30:00,414.77,415.89,414.76,415.89,11162.0,414.77,415.89,414.76,415.89,11162.0
2023-09-01 11:35:00,415.71,415.76,415.14,415.49,2347.0,415.71,415.76,415.14,415.49,2347.0
2023-09-01 11:40:00,415.44,415.44,415.21,415.27,900.0,415.44,415.44,415.21,415.27,900.0
2023-09-01 11:45:00,414.97,414.97,414.58,414.58,2400.0,414.97,414.97,414.58,414.58,2400.0
2023-09-01 11:50:00,414.49,414.75,414.13,414.75,2946.0,414.49,414.75,414.13,414.75,2946.0
2023-09-01 11:55:00,415.13,415.35,414.76,415.35,1332.0,415.13,415.35,414.76,415.35,1332.0
2023-09-01 12:00:00,415.58,415.58,415.37,415.49,700.0,415.58,415.58,415.37,415.49,700.0
2023-09-01 12:05:00,415.55,415.72,415.45,415.72,1791.0,415.55,415.72,415.45,415.72,1791.0
2023-09-01 12:10:00,415.65,415.9,415.65,415.83,2019.0,415.65,415.9,415.65,415.83,2019.0
2023-09-01 12:15:00,415.7,415.7,415.25,415.25,1837.0,415.7,415.7,415.25,415.25,1837.0
2023-09-01 12:20:00,415.28,415.28,414.88,415.23,2979.0,415.28,415.28,414.88,415.23,2979.0
2023-09-01 12:25:00,415.25,415.57,415.25,415.35,1263.0,415.25,415.57,415.25,415.35,1263.0
2023-09-01 12:30:00,415.31,415.65,415.31,415.62,1029.0,415.31,415.65,415.31,415.62,1029.0
2023-09-01 12:35:00,415.62,415.62,414.88,414.88,2084.0,415.62,415.62,414.88,414.88,2084.0
2023-09-01 12:40:00,414.82,415.23,414.73,415.23,3705.0,414.82,415.23,414.73,415.23,3705.0
2023-09-01 12:45:00,414.97,415.76,414.97,415.76,1850.0,414.97,415.76,414.97,415.76,1850.0
2023-09-01 12:50:00,415.92,416.1,415.91,416.05,526.0,415.92,416.1,415.91,416.05,526.0
2023-09-01 12:55:00,416.19,416.3,416.01,416.01,2284.0,416.19,416.3,416.01,416.01,2284.0
2023-09-01 13:00:00,416.04,416.28,416.03,416.28,563.0,416.04,416.28,416.03,416.28,563.0
2023-09-01 13:05:00,416.62,416.62,416.19,416.2,1421.0,416.62,416.62,416.19,416.2,1421.0
2023-09-01 13:10:00,416.14,416.18,416.14,416.18,518.0,416.14,416.18,416.14,416.18,518.0
2023-09-01 13:15:00,416.28,416.28,415.52,415.52,2854.0,416.28,416.28,415.52,415.52,2854.0
2023-09-01 13:20:00,415.57,416.07,415.57,416.01,1893.0,415.57,416.07,415.57,416.01,1893.0
2023-09-01 13:25:00,415.77,415.77,415.52,415.6,400.0,415.77,415.77,415.52,415.6,400.0
2023-09-01 13:30:00,415.54,416.03,415.23,416.03,7126.0,415.54,416.03,415.23,416.03,7126.0
2023-09-01 13:35:00,415.63,415.9,415.51,415.8,893.0,415.63,415.9,415.51,415.8,893.0
2023-09-01 13:40:00,415.7,415.86,415.33,415.34,1066.0,415.7,415.86,415.33,415.34,1066.0
2023-09-01 13:45:00,415.37,415.41,415.02,415.02,3975.0,415.37,415.41,415.02,415.02,3975.0
2023-09-01 13:50:00,414.96,415.22,414.96,415.02,2174.0,414.96,415.22,414.96,415.02,2174.0
2023-09-01 13:55:00,414.94,415.5,414.86,415.37,3302.0,414.94,415.5,414.86,415.37,3302.0
2023-09-01 14:00:00,415.25,415.76,415.22,415.75,4300.0,415.25,415.76,415.22,415.75,4300.0
2023-09-01 14:05:00,415.84,415.84,415.35,415.35,927.0,415.84,415.84,415.35,415.35,927.0
2023-09-01 14:10:00,415.58,415.58,415.15,415.25,1509.0,415.58,415.58,415.15,415.25,1509.0
2023-09-01 14:15:00,415.37,415.59,415.32,415.32,704.0,415.37,415.59,415.32,415.32,704.0
2023-09-01 14:20:00,415.31,415.31,414.87,414.95,5503.0,415.31,415.31,414.87,414.95,5503.0
2023-09-01 14:25:00,414.85,414.85,414.56,414.67,1598.0,414.85,414.85,414.56,414.67,1598.0
2023-09-01 14:30:00,414.71,414.77,414.43,414.72,1033.0,414.71,414.77,414.43,414.72,1033.0
2023-09-01 14:35:00,414.6,414.6,414.52,414.52,200.0,414.6,414.6,414.52,414.52,200.0
2023-09-01 14:40:00,414.63,415.09,414.6,414.92,1600.0,414.63,415.09,414.6,414.92,1600.0
2023-09-01 14:45:00,414.93,415.07,414.61,414.61,1000.0,414.93,415.07,414.61,414.61,1000.0
2023-09-01 14:50:00,414.64,414.95,414.6,414.95,1100.0,414.64,414.95,414.6,414.95,1100.0
2023-09-01 14:55:00,414.98,415.11,414.96,415.11,1014.0,414.98,415.11,414.96,415.11,1014.0
2023-09-01 15:00:00,415.07,415.25,415.01,415.11,1255.0,415.07,415.25,415.01,415.11,1255.0
2023-09-01 15:05:00,415.0,415.09,415.0,415.02,1800.0,415.0,415.09,415.0,415.02,1800.0
2023-09-01 15:10:00,414.97,415.36,414.88,415.34,2666.0,414.97,415.36,414.88,415.34,2666.0
2023-09-01 15:15:00,415.37,416.05,415.37,416.05,3530.0,415.37,416.05,415.37,416.05,3530.0
2023-09-01 15:20:00,416.05,416.07,415.37,415.52,4063.0,416.05,416.07,415.37,415.52,4063.0
2023-09-01 15:25:00,415.33,415.33,415.1,415.22,1612.0,415.33,415.33,415.1,415.22,1612.0
2023-09-01 15:30:00,415.19,415.95,415.19,415.77,4371.0,415.19,415.95,415.19,415.77,4371.0
2023-09-01 15:35:00,415.68,415.68,415.29,415.35,4230.0,415.68,415.68,415.29,415.35,4230.0
2023-09-01 15:40:00,415.34,415.34,414.75,414.83,7578.0,415.34,415.34,414.75,414.83,7578.0
2023-09-01 15:45:00,414.73,414.9,414.57,414.71,4590.0,414.73,414.9,414.57,414.71,4590.0
2023-09-01 15:50:00,414.72,416.23,414.7,416.1,17489.0,414.72,416.23,414.7,416.1,17489.0
2023-09-01 15:55:00,416.09,416.18,415.74,415.97,22404.0,416.09,416.18,415.74,415.97,22404.0
2023-09-05 09:30:00,415.07,415.6,413.0,414.33,12065.0,415.07,415.6,413.0,414.33,12065.0
2023-09-05 09:35:00,414.08,414.08,412.83,413.0,4424.0,414.08,414.08,412.83,413.0,4424.0
2023-09-05 09:40:00,412.87,413.31,412.0,413.25,10466.0,412.87,413.31,412.0,413.25,10466.0
2023-09-05 09:45:00,412.92,413.88,412.65,413.11,5925.0,412.92,413.88,412.65,413.11,5925.0
2023-09-05 09:50:00,412.5,413.28,411.73,413.28,9047.0,412.5,413.28,411.73,413.28,9047.0
2023-09-05 09:55:00,413.33,414.44,413.24,414.0,6297.0,413.33,414.44,413.24,414.0,6297.0
2023-09-05 10:00:00,414.07,414.27,413.55,413.64,3678.0,414.07,414.27,413.55,413.64,3678.0
2023-09-05 10:05:00,413.62,414.98,413.62,414.89,6321.0,413.62,414.98,413.62,414.89,6321.0
2023-09-05 10:10:00,415.08,415.75,415.08,415.33,6000.0,415.08,415.75,415.08,415.33,6000.0
2023-09-05 10:15:00,415.19,415.54,414.83,415.09,2638.0,415.19,415.54,414.83,415.09,2638.0
2023-09-05 10:20:00,415.09,415.75,414.99,415.46,10296.0,415.09,415.75,414.99,415.46,10296.0
2023-09-05 10:25:00,415.33,415.49,415.0,415.36,2470.0,415.33,415.49,415.0,415.36,2470.0
2023-09-05 10:30:00,415.22,415.37,414.96,415.19,5005.0,415.22,415.37,414.96,415.19,5005.0
2023-09-05 10:35:00,415.12,416.45,415.02,416.45,7747.0,415.12,416.45,415.02,416.45,7747.0
2023-09-05 10:40:00,416.34,417.69,416.33,417.69,3368.0,416.34,417.69,416.33,417.69,3368.0
2023-09-05 10:45:00,417.62,417.72,417.23,417.72,4401.0,417.62,417.72,417.23,417.72,4401.0
2023-09-05 10:50:00,417.54,417.65,416.46,416.49,3694.0,417.54,417.65,416.46,416.49,3694.0
2023-09-05 10:55:00,416.61,416.8,416.02,416.08,9617.0,416.61,416.8,416.02,416.08,9617.0
2023-09-05 11:00:00,416.35,416.73,415.72,415.79,6694.0,416.35,416.73,415.72,415.79,6694.0
2023-09-05 11:05:00,415.71,416.63,415.7,416.63,2951.0,415.71,416.63,415.7,416.63,2951.0
2023-09-05 11:10:00,416.62,416.8,416.25,416.5,6415.0,416.62,416.8,416.25,416.5,6415.0
2023-09-05 11:15:00,416.47,416.47,415.97,416.31,3441.0,416.47,416.47,415.97,416.31,3441.0
2023-09-05 11:20:00,416.41,416.8,416.17,416.18,4964.0,416.41,416.8,416.17,416.18,4964.0
2023-09-05 11:25:00,416.18,416.33,416.06,416.3,2045.0,416.18,416.33,416.06,416.3,2045.0
2023-09-05 11:30:00,416.3,416.66,416.3,416.63,3743.0,416.3,416.66,416.3,416.63,3743.0
2023-09-05 11:35:00,416.52,416.8,416.36,416.5,6243.0,416.52,416.8,416.36,416.5,6243.0
2023-09-05 11:40:00,416.55,416.64,416.21,416.64,3141.0,416.55,416.64,416.21,416.64,3141.0
2023-09-05 11:45:00,416.72,417.2,416.54,416.93,5565.0,416.72,417.2,416.54,416.93,5565.0
2023-09-05 11:50:00,417.12,417.16,416.64,416.91,2003.0,417.12,417.16,416.64,416.91,2003.0
2023-09-05 11:55:00,417.05,417.34,416.81,416.95,1619.0,417.05,417.34,416.81,416.95,1619.0
2023-09-05 12:00:00,416.91,417.1,416.65,416.92,2673.0,416.91,417.1,416.65,416.92,2673.0
2023-09-05 12:05:00,417.12,417.12,416.86,416.86,651.0,417.12,417.12,416.86,416.86,651.0
2023-09-05 12:10:00,417.28,417.76,417.28,417.75,2978.0,417.28,417.76,417.28,417.75,2978.0
2023-09-05 12:15:00,417.62,417.91,417.43,417.48,2242.0,417.62,417.91,417.43,417.48,2242.0
2023-09-05 12:20:00,417.25,417.5,416.75,416.81,3693.0,417.25,417.5,416.75,416.81,3693.0
2023-09-05 12:25:00,416.8,417.0,416.5,416.5,5759.0,416.8,417.0,416.5,416.5,5759.0
2023-09-05 12:30:00,416.42,416.45,415.73,415.74,3420.0,416.42,416.45,415.73,415.74,3420.0
2023-09-05 12:35:00,415.75,416.13,415.61,415.84,4202.0,415.75,416.13,415.61,415.84,4202.0
2023-09-05 12:40:00,416.08,416.44,416.06,416.24,2747.0,416.08,416.44,416.06,416.24,2747.0
2023-09-05 12:45:00,416.3,416.3,415.63,415.74,2939.0,416.3,416.3,415.63,415.74,2939.0
2023-09-05 12:50:00,415.59,415.69,414.81,414.88,1505.0,415.59,415.69,414.81,414.88,1505.0
2023-09-05 12:55:00,415.0,415.01,414.48,414.88,5199.0,415.0,415.01,414.48,414.88,5199.0
2023-09-05 13:00:00,414.64,414.79,414.38,414.47,2408.0,414.64,414.79,414.38,414.47,2408.0
2023-09-05 13:05:00,414.46,414.71,414.42,414.48,4570.0,414.46,414.71,414.42,414.48,4570.0
2023-09-05 13:10:00,414.48,414.65,414.22,414.44,4812.0,414.48,414.65,414.22,414.44,4812.0
2023-09-05 13:15:00,414.37,414.79,414.24,414.53,3036.0,414.37,414.79,414.24,414.53,3036.0
2023-09-05 13:20:00,414.36,414.86,414.28,414.65,4992.0,414.36,414.86,414.28,414.65,4992.0
2023-09-05 13:25:00,414.62,414.62,414.12,414.12,800.0,414.62,414.62,414.12,414.12,800.0
2023-09-05 13:30:00,414.19,414.94,414.18,414.89,5050.0,414.19,414.94,414.18,414.89,5050.0
2023-09-05 13:35:00,414.89,416.0,414.89,415.66,10351.0,414.89,416.0,414.89,415.66,10351.0
2023-09-05 13:40:00,415.66,415.9,415.59,415.62,1400.0,415.66,415.9,415.59,415.62,1400.0
2023-09-05 13:45:00,415.64,416.22,415.55,415.55,3940.0,415.64,416.22,415.55,415.55,3940.0
2023-09-05 13:50:00,415.61,415.81,415.61,415.81,900.0,415.61,415.81,415.61,415.81,900.0
2023-09-05 13:55:00,415.73,415.81,415.62,415.65,3055.0,415.73,415.81,415.62,415.65,3055.0
2023-09-05 14:00:00,415.72,415.91,415.53,415.84,4733.0,415.72,415.91,415.53,415.84,4733.0
2023-09-05 14:05:00,415.84,416.1,415.54,415.84,9955.0,415.84,416.1,415.54,415.84,9955.0
2023-09-05 14:10:00,415.83,415.95,415.61,415.7,2949.0,415.83,415.95,415.61,415.7,2949.0
2023-09-05 14:15:00,415.83,415.97,415.7,415.95,2287.0,415.83,415.97,415.7,415.95,2287.0
2023-09-05 14:20:00,415.81,416.23,415.81,416.05,6133.0,415.81,416.23,415.81,416.05,6133.0
2023-09-05 14:25:00,416.18,416.67,416.17,416.54,2746.0,416.18,416.67,416.17,416.54,2746.0
2023-09-05 14:30:00,416.5,416.76,416.43,416.59,4813.0,416.5,416.76,416.43,416.59,4813.0
2023-09-05 14:35:00,416.55,416.6,416.24,416.24,3500.0,416.55,416.6,416.24,416.24,3500.0
2023-09-05 14:40:00,416.4,416.48,416.37,416.48,1600.0,416.4,416.48,416.37,416.48,1600.0
2023-09-05 14:45:00,416.4,416.77,416.4,416.66,3219.0,416.4,416.77,416.4,416.66,3219.0
2023-09-05 14:50:00,416.73,416.84,416.57,416.74,4378.0,416.73,416.84,416.57,416.74,4378.0
2023-09-05 14:55:00,416.75,416.84,416.54,416.55,2000.0,416.75,416.84,416.54,416.55,2000.0
2023-09-05 15:00:00,416.53,416.7,416.31,416.61,7954.0,416.53,416.7,416.31,416.61,7954.0
2023-09-05 15:05:00,416.58,417.19,416.47,417.18,7353.0,416.58,417.19,416.47,417.18,7353.0
2023-09-05 15:10:00,417.11,417.26,416.84,417.26,2811.0,417.11,417.26,416.84,417.26,2811.0
2023-09-05 15:15:00,417.08,417.08,416.52,416.62,3503.0,417.08,417.08,416.52,416.62,3503.0
2023-09-05 15:20:00,416.65,416.85,416.45,416.46,3868.0,416.65,416.85,416.45,416.46,3868.0
2023-09-05 15:25:00,416.34,416.45,416.21,416.3,3605.0,416.34,416.45,416.21,416.3,3605.0
2023-09-05 15:30:00,416.31,416.56,416.21,416.44,10075.0,416.31,416.56,416.21,416.44,10075.0
2023-09-05 15:35:00,416.41,416.72,416.35,416.64,5812.0,416.41,416.72,416.35,416.64,5812.0
2023-09-05 15:40:00,416.65,417.0,416.57,416.61,6996.0,416.65,417.0,416.57,416.61,6996.0
2023-09-05 15:45:00,416.58,416.7,415.52,415.61,7121.0,416.58,416.7,415.52,415.61,7121.0
2023-09-05 15:50:00,415.43,415.97,415.17,415.3,12627.0,415.43,415.97,415.17,415.3,12627.0
2023-09-05 15:55:00,415.69,415.89,415.12,415.54,42150.0,415.69,415.89,415.12,415.54,42150.0
2023-09-06 09:30:00,413.18,415.77,412.88,414.57,12628.0,413.18,415.77,412.88,414.57,12628.0
2023-09-06 09:35:00,414.54,414.56,413.67,414.34,2078.0,414.54,414.56,413.67,414.34,2078.0
2023-09-06 09:40:00,414.34,415.13,414.31,415.08,3660.0,414.34,415.13,414.31,415.08,3660.0
2023-09-06 09:45:00,415.13,417.07,414.88,414.88,3188.0,415.13,417.07,414.88,414.88,3188.0
2023-09-06 09:50:00,414.77,415.14,414.34,414.34,2655.0,414.77,415.14,414.34,414.34,2655.0
2023-09-06 09:55:00,414.41,415.1,414.3,415.1,1516.0,414.41,415.1,414.3,415.1,1516.0
2023-09-06 10:00:00,414.72,415.46,414.55,414.96,2517.0,414.72,415.46,414.55,414.96,2517.0
2023-09-06 10:05:00,414.53,414.68,414.25,414.27,815.0,414.53,414.68,414.25,414.27,815.0
2023-09-06 10:10:00,414.31,414.33,413.86,413.86,1314.0,414.31,414.33,413.86,413.86,1314.0
2023-09-06 10:15:00,413.87,414.31,413.86,414.21,3292.0,413.87,414.31,413.86,414.21,3292.0
2023-09-06 10:20:00,414.21,414.48,412.98,413.0,7633.0,414.21,414.48,412.98,413.0,7633.0
2023-09-06 10:25:00,413.19,413.19,412.25,412.41,2602.0,413.19,413.19,412.25,412.41,2602.0
2023-09-06 10:30:00,412.26,412.97,412.26,412.68,1253.0,412.26,412.97,412.26,412.68,1253.0
2023-09-06 10:35:00,413.09,413.09,412.25,412.52,1480.0,413.09,413.09,412.25,412.52,1480.0
2023-09-06 10:40:00,412.53,412.89,412.51,412.6,1417.0,412.53,412.89,412.51,412.6,1417.0
2023-09-06 10:45:00,412.34,412.57,412.09,412.42,8264.0,412.34,412.57,412.09,412.42,8264.0
2023-09-06 10:50:00,412.42,412.54,412.12,412.54,3314.0,412.42,412.54,412.12,412.54,3314.0
2023-09-06 10:55:00,412.35,412.59,412.09,412.48,2789.0,412.35,412.59,412.09,412.48,2789.0
2023-09-06 11:00:00,412.48,413.14,412.25,412.75,3983.0,412.48,413.14,412.25,412.75,3983.0
2023-09-06 11:05:00,412.75,412.76,411.42,411.42,4714.0,412.75,412.76,411.42,411.42,4714.0
2023-09-06 11:10:00,411.36,411.36,410.92,411.13,1537.0,411.36,411.36,410.92,411.13,1537.0
2023-09-06 11:15:00,411.18,411.18,410.44,410.49,2600.0,411.18,411.18,410.44,410.49,2600.0
2023-09-06 11:20:00,410.49,410.73,410.11,410.52,6841.0,410.49,410.73,410.11,410.52,6841.0
2023-09-06 11:25:00,410.42,411.13,410.32,411.05,5990.0,410.42,411.13,410.32,411.05,5990.0
2023-09-06 11:30:00,410.87,410.87,410.01,410.27,1805.0,410.87,410.87,410.01,410.27,1805.0
2023-09-06 11:35:00,410.3,410.3,409.54,409.54,3347.0,410.3,410.3,409.54,409.54,3347.0
2023-09-06 11:40:00,409.66,409.66,408.82,409.15,4315.0,409.66,409.66,408.82,409.15,4315.0
2023-09-06 11:45:00,409.0,409.01,408.43,408.91,1145.0,409.0,409.01,408.43,408.91,1145.0
2023-09-06 11:50:00,408.7,408.98,408.62,408.86,4769.0,408.7,408.98,408.62,408.86,4769.0
2023-09-06 11:55:00,408.7,409.21,408.65,408.77,3100.0,408.7,409.21,408.65,408.77,3100.0
2023-09-06 12:00:00,408.62,408.77,408.12,408.62,4445.0,408.62,408.77,408.12,408.62,4445.0
2023-09-06 12:05:00,408.8,408.9,408.54,408.76,644.0,408.8,408.9,408.54,408.76,644.0
2023-09-06 12:10:00,408.78,409.54,408.61,409.31,5378.0,408.78,409.54,408.61,409.31,5378.0
2023-09-06 12:15:00,409.45,409.73,409.42,409.62,2988.0,409.45,409.73,409.42,409.62,2988.0
2023-09-06 12:20:00,409.62,410.17,409.62,410.08,5492.0,409.62,410.17,409.62,410.08,5492.0
2023-09-06 12:25:00,409.94,410.34,409.73,409.87,9269.0,409.94,410.34,409.73,409.87,9269.0
2023-09-06 12:30:00,409.75,409.75,409.42,409.52,5159.0,409.75,409.75,409.42,409.52,5159.0
2023-09-06 12:35:00,409.5,409.71,409.14,409.14,24319.0,409.5,409.71,409.14,409.14,24319.0
2023-09-06 12:40:00,409.41,409.61,409.08,409.09,1407.0,409.41,409.61,409.08,409.09,1407.0
2023-09-06 12:45:00,409.01,409.61,409.01,409.48,2657.0,409.01,409.61,409.01,409.48,2657.0
2023-09-06 12:50:00,409.62,409.75,409.43,409.43,750.0,409.62,409.75,409.43,409.43,750.0
2023-09-06 12:55:00,409.74,409.85,409.62,409.85,3705.0,409.74,409.85,409.62,409.85,3705.0
2023-09-06 13:00:00,409.93,410.19,409.75,410.19,2861.0,409.93,410.19,409.75,410.19,2861.0
2023-09-06 13:05:00,410.23,410.36,409.91,410.36,1744.0,410.23,410.36,409.91,410.36,1744.0
2023-09-06 13:10:00,410.6,410.87,410.51,410.68,1750.0,410.6,410.87,410.51,410.68,1750.0
2023-09-06 13:15:00,410.69,410.91,410.18,410.25,3649.0,410.69,410.91,410.18,410.25,3649.0
2023-09-06 13:20:00,410.28,410.28,409.85,409.85,600.0,410.28,410.28,409.85,409.85,600.0
2023-09-06 13:25:00,409.7,410.02,409.69,409.76,2700.0,409.7,410.02,409.69,409.76,2700.0
2023-09-06 13:30:00,409.54,409.83,409.28,409.3,2250.0,409.54,409.83,409.28,409.3,2250.0
2023-09-06 13:35:00,409.28,409.5,409.28,409.5,5224.0,409.28,409.5,409.28,409.5,5224.0
2023-09-06 13:40:00,409.5,410.1,409.49,409.86,3978.0,409.5,410.1,409.49,409.86,3978.0
2023-09-06 13:45:00,409.99,410.36,409.77,410.09,2363.0,409.99,410.36,409.77,410.09,2363.0
2023-09-06 13:50:00,410.04,410.19,409.93,410.01,1600.0,410.04,410.19,409.93,410.01,1600.0
2023-09-06 13:55:00,409.98,410.37,409.96,410.29,4088.0,409.98,410.37,409.96,410.29,4088.0
2023-09-06 14:00:00,410.31,410.94,410.31,410.94,4705.0,410.31,410.94,410.31,410.94,4705.0
2023-09-06 14:05:00,410.9,410.9,410.48,410.48,2900.0,410.9,410.9,410.48,410.48,2900.0
2023-09-06 14:10:00,410.48,410.64,410.01,410.02,3189.0,410.48,410.64,410.01,410.02,3189.0
2023-09-06 14:15:00,410.15,410.36,410.15,410.35,1784.0,410.15,410.36,410.15,410.35,1784.0
2023-09-06 14:20:00,410.24,410.7,410.22,410.23,2568.0,410.24,410.7,410.22,410.23,2568.0
2023-09-06 14:25:00,410.47,410.65,410.41,410.65,835.0,410.47,410.65,410.41,410.65,835.0
2023-09-06 14:30:00,410.65,410.65,410.14,410.35,1500.0,410.65,410.65,410.14,410.35,1500.0
2023-09-06 14:35:00,410.31,410.37,410.04,410.04,1600.0,410.31,410.37,410.04,410.04,1600.0
2023-09-06 14:40:00,409.82,410.13,409.73,409.73,1734.0,409.82,410.13,409.73,409.73,1734.0
2023-09-06 14:45:00,409.84,410.14,409.83,409.93,2032.0,409.84,410.14,409.83,409.93,2032.0
2023-09-06 14:50:00,410.03,410.03,409.87,409.9,978.0,410.03,410.03,409.87,409.9,978.0
2023-09-06 14:55:00,409.88,409.88,409.65,409.77,800.0,409.88,409.88,409.65,409.77,800.0
2023-09-06 15:00:00,409.8,409.8,408.98,409.0,1700.0,409.8,409.8,408.98,409.0,1700.0
2023-09-06 15:05:00,408.77,408.82,408.53,408.54,1485.0,408.77,408.82,408.53,408.54,1485.0
2023-09-06 15:10:00,408.52,408.96,408.45,408.96,3300.0,408.52,408.96,408.45,408.96,3300.0
2023-09-06 15:15:00,408.95,409.15,408.7,408.7,3778.0,408.95,409.15,408.7,408.7,3778.0
2023-09-06 15:20:00,408.87,409.07,408.85,408.93,2536.0,408.87,409.07,408.85,408.93,2536.0
2023-09-06 15:25:00,408.92,409.06,408.69,408.93,2940.0,408.92,409.06,408.69,408.93,2940.0
2023-09-06 15:30:00,408.95,409.46,408.95,409.03,3330.0,408.95,409.46,408.95,409.03,3330.0
2023-09-06 15:35:00,409.1,409.7,409.05,409.23,7118.0,409.1,409.7,409.05,409.23,7118.0
2023-09-06 15:40:00,409.08,409.14,408.42,408.68,6769.0,409.08,409.14,408.42,408.68,6769.0
2023-09-06 15:45:00,408.67,408.91,408.58,408.75,27552.0,408.67,408.91,408.58,408.75,27552.0
2023-09-06 15:50:00,408.58,408.75,408.1,408.33,15308.0,408.58,408.75,408.1,408.33,15308.0
2023-09-06 15:55:00,408.35,408.49,408.04,408.39,35273.0,408.35,408.49,408.04,408.39,35273.0
2023-09-07 09:30:00,407.62,411.0,407.24,411.0,13522.0,407.62,411.0,407.24,411.0,13522.0
2023-09-07 09:35:00,410.87,411.42,410.24,410.44,2960.0,410.87,411.42,410.24,410.44,2960.0
2023-09-07 09:40:00,410.45,411.23,410.4,410.73,4274.0,410.45,411.23,410.4,410.73,4274.0
2023-09-07 09:45:00,410.65,411.35,410.31,411.29,3536.0,410.65,411.35,410.31,411.29,3536.0
2023-09-07 09:50:00,411.31,411.31,410.27,410.27,3123.0,411.31,411.31,410.27,410.27,3123.0
2023-09-07 09:55:00,410.34,410.34,409.65,409.75,2800.0,410.34,410.34,409.65,409.75,2800.0
2023-09-07 10:00:00,409.87,410.65,409.42,410.65,2264.0,409.87,410.65,409.42,410.65,2264.0
2023-09-07 10:05:00,410.68,411.61,410.48,411.61,5171.0,410.68,411.61,410.48,411.61,5171.0
2023-09-07 10:10:00,411.5,412.21,411.45,412.1,4000.0,411.5,412.21,411.45,412.1,4000.0
2023-09-07 10:15:00,412.13,412.25,411.68,412.13,2626.0,412.13,412.25,411.68,412.13,2626.0
2023-09-07 10:20:00,412.0,412.05,411.66,412.0,9660.0,412.0,412.05,411.66,412.0,9660.0
2023-09-07 10:25:00,411.82,412.67,411.8,412.45,6942.0,411.82,412.67,411.8,412.45,6942.0
2023-09-07 10:30:00,412.67,412.71,411.7,411.7,2671.0,412.67,412.71,411.7,411.7,2671.0
2023-09-07 10:35:00,411.7,412.5,411.7,412.48,2100.0,411.7,412.5,411.7,412.48,2100.0
2023-09-07 10:40:00,412.88,413.25,412.61,412.88,4308.0,412.88,413.25,412.61,412.88,4308.0
2023-09-07 10:45:00,413.19,413.4,412.61,412.65,2893.0,413.19,413.4,412.61,412.65,2893.0
2023-09-07 10:50:00,412.73,413.19,412.73,413.1,2742.0,412.73,413.19,412.73,413.1,2742.0
2023-09-07 10:55:00,413.21,413.3,412.63,412.95,4398.0,413.21,413.3,412.63,412.95,4398.0
2023-09-07 11:00:00,412.64,413.33,412.5,413.23,3908.0,412.64,413.33,412.5,413.23,3908.0
2023-09-07 11:05:00,413.22,413.22,412.2,412.4,1629.0,413.22,413.22,412.2,412.4,1629.0
2023-09-07 11:10:00,412.77,413.0,412.74,412.83,2000.0,412.77,413.0,412.74,412.83,2000.0
2023-09-07 11:15:00,412.96,413.14,412.68,412.83,8726.0,412.96,413.14,412.68,412.83,8726.0
2023-09-07 11:20:00,412.82,412.82,412.22,412.28,1520.0,412.82,412.82,412.22,412.28,1520.0
2023-09-07 11:25:00,412.5,412.71,412.4,412.43,2157.0,412.5,412.71,412.4,412.43,2157.0
2023-09-07 11:30:00,412.27,413.83,412.24,413.69,4745.0,412.27,413.83,412.24,413.69,4745.0
2023-09-07 11:35:00,413.69,413.97,413.55,413.97,2187.0,413.69,413.97,413.55,413.97,2187.0
2023-09-07 11:40:00,413.75,413.91,413.65,413.71,5247.0,413.75,413.91,413.65,413.71,5247.0
2023-09-07 11:45:00,413.93,414.37,413.9,414.21,2182.0,413.93,414.37,413.9,414.21,2182.0
2023-09-07 11:50:00,414.37,414.93,414.16,414.73,5396.0,414.37,414.93,414.16,414.73,5396.0
2023-09-07 11:55:00,414.72,415.45,414.68,415.44,9952.0,414.72,415.45,414.68,415.44,9952.0
2023-09-07 12:00:00,415.34,415.86,415.33,415.8,7440.0,415.34,415.86,415.33,415.8,7440.0
2023-09-07 12:05:00,415.8,416.33,415.8,416.09,3375.0,415.8,416.33,415.8,416.09,3375.0
2023-09-07 12:10:00,415.84,416.08,415.58,415.93,1940.0,415.84,416.08,415.58,415.93,1940.0
2023-09-07 12:15:00,416.17,416.2,415.76,416.14,5946.0,416.17,416.2,415.76,416.14,5946.0
2023-09-07 12:20:00,416.19,416.37,415.85,416.03,4003.0,416.19,416.37,415.85,416.03,4003.0
2023-09-07 12:25:00,416.19,416.67,416.19,416.55,6479.0,416.19,416.67,416.19,416.55,6479.0
2023-09-07 12:30:00,416.59,416.94,415.75,415.9,7803.0,416.59,416.94,415.75,415.9,7803.0
2023-09-07 12:35:00,416.0,416.52,416.0,416.42,2584.0,416.0,416.52,416.0,416.42,2584.0
2023-09-07 12:40:00,416.59,416.59,416.22,416.49,2670.0,416.59,416.59,416.22,416.49,2670.0
2023-09-07 12:45:00,416.49,416.79,416.32,416.51,3589.0,416.49,416.79,416.32,416.51,3589.0
2023-09-07 12:50:00,416.53,416.72,416.31,416.66,3027.0,416.53,416.72,416.31,416.66,3027.0
2023-09-07 12:55:00,416.76,417.11,416.64,417.1,2583.0,416.76,417.11,416.64,417.1,2583.0
2023-09-07 13:00:00,417.1,417.3,416.99,417.02,3492.0,417.1,417.3,416.99,417.02,3492.0
2023-09-07 13:05:00,416.89,417.16,416.78,416.96,2620.0,416.89,417.16,416.78,416.96,2620.0
2023-09-07 13:10:00,417.16,417.16,416.82,416.92,1183.0,417.16,417.16,416.82,416.92,1183.0
2023-09-07 13:15:00,416.75,416.88,416.63,416.88,1226.0,416.75,416.88,416.63,416.88,1226.0
2023-09-07 13:20:00,416.9,417.46,416.9,417.34,3900.0,416.9,417.46,416.9,417.34,3900.0
2023-09-07 13:25:00,417.44,417.59,417.25,417.37,1463.0,417.44,417.59,417.25,417.37,1463.0
2023-09-07 13:30:00,417.48,417.9,417.43,417.81,11341.0,417.48,417.9,417.43,417.81,11341.0
2023-09-07 13:35:00,418.03,418.04,417.67,417.85,3890.0,418.03,418.04,417.67,417.85,3890.0
2023-09-07 13:40:00,417.86,418.29,417.85,418.12,2521.0,417.86,418.29,417.85,418.12,2521.0
2023-09-07 13:45:00,418.09,418.49,418.09,418.23,4100.0,418.09,418.49,418.09,418.23,4100.0
2023-09-07 13:50:00,418.25,418.43,418.16,418.25,4687.0,418.25,418.43,418.16,418.25,4687.0
2023-09-07 13:55:00,418.3,418.41,418.07,418.19,5028.0,418.3,418.41,418.07,418.19,5028.0
2023-09-07 14:00:00,418.23,418.77,418.23,418.58,1500.0,418.23,418.77,418.23,418.58,1500.0
2023-09-07 14:05:00,418.62,418.63,418.21,418.31,2041.0,418.62,418.63,418.21,418.31,2041.0
2023-09-07 14:10:00,418.35,418.45,418.11,418.25,2793.0,418.35,418.45,418.11,418.25,2793.0
2023-09-07 14:15:00,418.13,418.18,417.67,417.7,3419.0,418.13,418.18,417.67,417.7,3419.0
2023-09-07 14:20:00,417.5,417.51,417.2,417.35,1354.0,417.5,417.51,417.2,417.35,1354.0
2023-09-07 14:25:00,417.37,417.37,416.79,416.8,3139.0,417.37,417.37,416.79,416.8,3139.0
2023-09-07 14:30:00,416.92,417.07,416.33,416.5,3000.0,416.92,417.07,416.33,416.5,3000.0
2023-09-07 14:35:00,416.59,416.69,416.34,416.38,2300.0,416.59,416.69,416.34,416.38,2300.0
2023-09-07 14:40:00,416.24,416.25,416.1,416.1,913.0,416.24,416.25,416.1,416.1,913.0
2023-09-07 14:45:00,415.95,415.95,415.46,415.54,3518.0,415.95,415.95,415.46,415.54,3518.0
2023-09-07 14:50:00,415.54,416.56,415.54,416.56,2700.0,415.54,416.56,415.54,416.56,2700.0
2023-09-07 14:55:00,416.68,417.32,416.67,417.13,4118.0,416.68,417.32,416.67,417.13,4118.0
2023-09-07 15:00:00,417.19,417.39,416.86,416.86,1940.0,417.19,417.39,416.86,416.86,1940.0
2023-09-07 15:05:00,417.01,417.31,416.68,416.72,2379.0,417.01,417.31,416.68,416.72,2379.0
2023-09-07 15:10:00,416.94,417.46,416.94,417.44,3909.0,416.94,417.46,416.94,417.44,3909.0
2023-09-07 15:15:00,417.42,417.42,416.82,417.03,2935.0,417.42,417.42,416.82,417.03,2935.0
2023-09-07 15:20:00,416.94,417.02,416.29,416.37,2441.0,416.94,417.02,416.29,416.37,2441.0
2023-09-07 15:25:00,416.44,416.5,416.0,416.41,2800.0,416.44,416.5,416.0,416.41,2800.0
2023-09-07 15:30:00,416.31,416.94,416.3,416.92,10125.0,416.31,416.94,416.3,416.92,10125.0
2023-09-07 15:35:00,416.84,416.92,416.63,416.63,6140.0,416.84,416.92,416.63,416.63,6140.0
2023-09-07 15:40:00,416.63,416.79,416.47,416.79,4535.0,416.63,416.79,416.47,416.79,4535.0
2023-09-07 15:45:00,416.72,416.93,416.54,416.78,11148.0,416.72,416.93,416.54,416.78,11148.0
2023-09-07 15:50:00,416.9,417.39,416.68,416.69,20355.0,416.9,417.39,416.68,416.69,20355.0
2023-09-07 15:55:00,416.76,417.38,416.65,416.86,31361.0,416.76,417.38,416.65,416.86,31361.0
2023-09-08 09:30:00,415.84,419.31,415.72,416.47,7383.0,415.84,419.31,415.72,416.47,7383.0
2023-09-08 09:35:00,417.33,417.33,415.37,416.93,4123.0,417.33,417.33,415.37,416.93,4123.0
2023-09-08 09:40:00,415.38,417.25,415.31,415.59,3560.0,415.38,417.25,415.31,415.59,3560.0
2023-09-08 09:45:00,415.93,415.95,414.3,414.35,4295.0,415.93,415.95,414.3,414.35,4295.0
2023-09-08 09:50:00,414.34,414.36,413.0,413.33,16497.0,414.34,414.36,413.0,413.33,16497.0
2023-09-08 09:55:00,413.66,414.18,413.56,413.56,2037.0,413.66,414.18,413.56,413.56,2037.0
2023-09-08 10:00:00,413.59,413.76,412.91,413.24,3259.0,413.59,413.76,412.91,413.24,3259.0
2023-09-08 10:05:00,413.31,413.85,412.62,412.87,7212.0,413.31,413.85,412.62,412.87,7212.0
2023-09-08 10:10:00,412.72,413.25,412.35,413.25,4252.0,412.72,413.25,412.35,413.25,4252.0
2023-09-08 10:15:00,413.54,415.47,413.54,415.47,3002.0,413.54,415.47,413.54,415.47,3002.0
2023-09-08 10:20:00,415.32,415.48,414.69,415.48,2009.0,415.32,415.48,414.69,415.48,2009.0
2023-09-08 10:25:00,415.78,415.79,415.29,415.3,2850.0,415.78,415.79,415.29,415.3,2850.0
2023-09-08 10:30:00,414.86,415.06,414.49,414.99,3924.0,414.86,415.06,414.49,414.99,3924.0
2023-09-08 10:35:00,415.09,415.09,414.77,414.91,801.0,415.09,415.09,414.77,414.91,801.0
2023-09-08 10:40:00,414.73,415.12,414.47,414.77,1625.0,414.73,415.12,414.47,414.77,1625.0
2023-09-08 10:45:00,414.97,415.41,414.97,415.35,550.0,414.97,415.41,414.97,415.35,550.0
2023-09-08 10:50:00,415.73,415.96,415.58,415.83,2165.0,415.73,415.96,415.58,415.83,2165.0
2023-09-08 10:55:00,415.97,416.18,415.28,415.28,2313.0,415.97,416.18,415.28,415.28,2313.0
2023-09-08 11:00:00,415.51,416.13,415.5,416.02,1222.0,415.51,416.13,415.5,416.02,1222.0
2023-09-08 11:05:00,416.12,416.12,415.56,415.69,1395.0,416.12,416.12,415.56,415.69,1395.0
2023-09-08 11:10:00,415.68,415.75,415.38,415.59,3273.0,415.68,415.75,415.38,415.59,3273.0
2023-09-08 11:15:00,415.64,415.8,415.22,415.22,1782.0,415.64,415.8,415.22,415.22,1782.0
2023-09-08 11:20:00,414.82,415.04,414.25,414.36,4090.0,414.82,415.04,414.25,414.36,4090.0
2023-09-08 11:25:00,414.31,414.99,414.29,414.71,1188.0,414.31,414.99,414.29,414.71,1188.0
2023-09-08 11:30:00,414.56,415.41,414.51,415.38,1509.0,414.56,415.41,414.51,415.38,1509.0
2023-09-08 11:35:00,415.73,416.42,415.6,415.66,2438.0,415.73,416.42,415.6,415.66,2438.0
2023-09-08 11:40:00,415.95,416.01,415.74,415.74,2596.0,415.95,416.01,415.74,415.74,2596.0
2023-09-08 11:45:00,415.81,415.81,415.28,415.34,1300.0,415.81,415.81,415.28,415.34,1300.0
2023-09-08 11:50:00,415.42,415.78,414.93,415.22,1717.0,415.42,415.78,414.93,415.22,1717.0
2023-09-08 11:55:00,415.13,415.15,414.93,414.94,600.0,415.13,415.15,414.93,414.94,600.0
2023-09-08 12:00:00,414.92,415.51,414.92,415.51,800.0,414.92,415.51,414.92,415.51,800.0
2023-09-08 12:05:00,415.52,415.71,415.4,415.61,800.0,415.52,415.71,415.4,415.61,800.0
2023-09-08 12:10:00,415.56,415.88,415.56,415.88,500.0,415.56,415.88,415.56,415.88,500.0
2023-09-08 12:15:00,415.88,416.66,415.88,416.22,3365.0,415.88,416.66,415.88,416.22,3365.0
2023-09-08 12:20:00,415.91,415.91,415.9,415.9,300.0,415.91,415.91,415.9,415.9,300.0
2023-09-08 12:25:00,416.12,416.27,415.6,415.84,5439.0,416.12,416.27,415.6,415.84,5439.0
2023-09-08 12:30:00,415.6,415.8,415.53,415.8,900.0,415.6,415.8,415.53,415.8,900.0
2023-09-08 12:35:00,415.79,416.1,415.79,416.04,800.0,415.79,416.1,415.79,416.04,800.0
2023-09-08 12:40:00,415.85,415.85,415.22,415.53,4583.0,415.85,415.85,415.22,415.53,4583.0
2023-09-08 12:45:00,415.54,415.75,415.22,415.22,700.0,415.54,415.75,415.22,415.22,700.0
2023-09-08 12:50:00,415.25,415.65,415.02,415.54,3200.0,415.25,415.65,415.02,415.54,3200.0
2023-09-08 12:55:00,415.79,416.01,415.53,415.59,2070.0,415.79,416.01,415.53,415.59,2070.0
2023-09-08 13:00:00,415.23,415.23,414.54,414.55,625.0,415.23,415.23,414.54,414.55,625.0
2023-09-08 13:05:00,414.4,414.58,413.91,413.91,1300.0,414.4,414.58,413.91,413.91,1300.0
2023-09-08 13:10:00,414.12,414.12,413.86,413.89,1000.0,414.12,414.12,413.86,413.89,1000.0
2023-09-08 13:15:00,413.96,414.19,413.26,413.26,2910.0,413.96,414.19,413.26,413.26,2910.0
2023-09-08 13:20:00,413.43,413.58,413.15,413.15,2842.0,413.43,413.58,413.15,413.15,2842.0
2023-09-08 13:25:00,413.35,413.38,413.01,413.38,2120.0,413.35,413.38,413.01,413.38,2120.0
2023-09-08 13:30:00,413.06,413.22,413.06,413.22,775.0,413.06,413.22,413.06,413.22,775.0
2023-09-08 13:35:00,413.21,413.21,413.03,413.04,1220.0,413.21,413.21,413.03,413.04,1220.0
2023-09-08 13:40:00,413.01,413.68,412.87,413.56,3826.0,413.01,413.68,412.87,413.56,3826.0
2023-09-08 13:45:00,413.6,413.79,413.54,413.79,621.0,413.6,413.79,413.54,413.79,621.0
2023-09-08 13:50:00,413.41,413.41,412.75,413.05,6646.0,413.41,413.41,412.75,413.05,6646.0
2023-09-08 13:55:00,412.93,412.93,412.78,412.78,985.0,412.93,412.93,412.78,412.78,985.0
2023-09-08 14:00:00,413.28,413.7,413.17,413.66,2099.0,413.28,413.7,413.17,413.66,2099.0
2023-09-08 14:05:00,413.61,413.94,413.58,413.94,1845.0,413.61,413.94,413.58,413.94,1845.0
2023-09-08 14:10:00,414.06,414.06,413.7,413.89,5347.0,414.06,414.06,413.7,413.89,5347.0
2023-09-08 14:15:00,413.88,413.88,413.22,413.38,1680.0,413.88,413.88,413.22,413.38,1680.0
2023-09-08 14:20:00,413.24,413.43,413.0,413.16,1576.0,413.24,413.43,413.0,413.16,1576.0
2023-09-08 14:25:00,413.24,413.5,412.92,413.38,1700.0,413.24,413.5,412.92,413.38,1700.0
2023-09-08 14:30:00,413.27,413.99,413.24,413.99,2869.0,413.27,413.99,413.24,413.99,2869.0
2023-09-08 14:35:00,413.79,413.99,413.58,413.58,1412.0,413.79,413.99,413.58,413.58,1412.0
2023-09-08 14:40:00,413.67,413.82,413.38,413.64,1855.0,413.67,413.82,413.38,413.64,1855.0
2023-09-08 14:45:00,413.73,413.77,413.73,413.77,200.0,413.73,413.77,413.73,413.77,200.0
2023-09-08 14:50:00,413.59,414.07,413.59,413.69,4139.0,413.59,414.07,413.59,413.69,4139.0
2023-09-08 14:55:00,413.77,413.85,413.63,413.84,925.0,413.77,413.85,413.63,413.84,925.0
2023-09-08 15:00:00,413.87,413.98,413.5,413.98,2355.0,413.87,413.98,413.5,413.98,2355.0
2023-09-08 15:05:00,413.97,413.97,413.97,413.97,100.0,413.97,413.97,413.97,413.97,100.0
2023-09-08 15:10:00,413.98,414.2,413.75,414.0,1180.0,413.98,414.2,413.75,414.0,1180.0
2023-09-08 15:15:00,414.12,414.31,414.01,414.15,3756.0,414.12,414.31,414.01,414.15,3756.0
2023-09-08 15:20:00,414.19,414.19,413.5,413.72,2091.0,414.19,414.19,413.5,413.72,2091.0
2023-09-08 15:25:00,413.79,414.05,413.71,414.05,700.0,413.79,414.05,413.71,414.05,700.0
2023-09-08 15:30:00,413.95,414.57,413.95,414.53,2397.0,413.95,414.57,413.95,414.53,2397.0
2023-09-08 15:35:00,414.62,414.96,414.39,414.73,3647.0,414.62,414.96,414.39,414.73,3647.0
2023-09-08 15:40:00,414.66,414.81,414.38,414.46,4437.0,414.66,414.81,414.38,414.46,4437.0
2023-09-08 15:45:00,414.55,414.55,414.25,414.39,7718.0,414.55,414.55,414.25,414.39,7718.0
2023-09-08 15:50:00,414.49,414.66,413.52,413.88,16214.0,414.49,414.66,413.52,413.88,16214.0
2023-09-08 15:55:00,413.75,413.8,413.29,413.63,34138.0,413.75,413.8,413.29,413.63,34138.0
2023-09-11 09:30:00,416.63,418.68,415.75,415.79,12586.0,416.63,418.68,415.75,415.79,12586.0
2023-09-11 09:35:00,416.25,416.68,415.02,416.68,2100.0,416.25,416.68,415.02,416.68,2100.0
2023-09-11 09:40:00,416.49,417.56,415.6,416.21,4593.0,416.49,417.56,415.6,416.21,4593.0
2023-09-11 09:45:00,416.42,417.19,416.35,416.79,5399.0,416.42,417.19,416.35,416.79,5399.0
2023-09-11 09:50:00,416.63,416.87,416.35,416.61,3015.0,416.63,416.87,416.35,416.61,3015.0
2023-09-11 09:55:00,416.6,417.0,416.31,416.43,8671.0,416.6,417.0,416.31,416.43,8671.0
2023-09-11 10:00:00,416.18,417.27,416.17,416.2,5654.0,416.18,417.27,416.17,416.2,5654.0
2023-09-11 10:05:00,416.32,416.71,416.14,416.24,6254.0,416.32,416.71,416.14,416.24,6254.0
2023-09-11 10:10:00,416.44,416.77,416.2,416.25,1200.0,416.44,416.77,416.2,416.25,1200.0
2023-09-11 10:15:00,416.34,416.39,415.59,416.34,2868.0,416.34,416.39,415.59,416.34,2868.0
2023-09-11 10:20:00,416.41,416.63,415.85,416.63,2894.0,416.41,416.63,415.85,416.63,2894.0
2023-09-11 10:25:00,416.78,417.46,416.59,417.46,3900.0,416.78,417.46,416.59,417.46,3900.0
2023-09-11 10:30:00,417.29,417.47,416.58,416.82,6958.0,417.29,417.47,416.58,416.82,6958.0
2023-09-11 10:35:00,416.82,416.82,415.69,415.69,3615.0,416.82,416.82,415.69,415.69,3615.0
2023-09-11 10:40:00,415.68,415.73,415.07,415.07,3200.0,415.68,415.73,415.07,415.07,3200.0
2023-09-11 10:45:00,414.87,415.64,414.86,415.1,2708.0,414.87,415.64,414.86,415.1,2708.0
2023-09-11 10:50:00,415.0,415.77,414.8,414.81,3300.0,415.0,415.77,414.8,414.81,3300.0
2023-09-11 10:55:00,414.8,415.0,414.08,414.75,3600.0,414.8,415.0,414.08,414.75,3600.0
2023-09-11 11:00:00,414.58,414.93,414.5,414.93,8104.0,414.58,414.93,414.5,414.93,8104.0
2023-09-11 11:05:00,414.82,415.09,414.62,415.09,2800.0,414.82,415.09,414.62,415.09,2800.0
2023-09-11 11:10:00,414.94,414.95,414.06,414.34,3211.0,414.94,414.95,414.06,414.34,3211.0
2023-09-11 11:15:00,414.43,414.88,413.98,414.62,4625.0,414.43,414.88,413.98,414.62,4625.0
2023-09-11 11:20:00,414.59,414.76,414.3,414.64,2980.0,414.59,414.76,414.3,414.64,2980.0
2023-09-11 11:25:00,414.64,415.03,414.57,414.88,1473.0,414.64,415.03,414.57,414.88,1473.0
2023-09-11 11:30:00,414.67,415.09,413.98,413.98,2743.0,414.67,415.09,413.98,413.98,2743.0
2023-09-11 11:35:00,414.03,414.16,413.44,413.62,3700.0,414.03,414.16,413.44,413.62,3700.0
2023-09-11 11:40:00,413.43,413.44,412.49,412.72,2818.0,413.43,413.44,412.49,412.72,2818.0
2023-09-11 11:45:00,412.93,413.64,412.93,413.61,2956.0,412.93,413.64,412.93,413.61,2956.0
2023-09-11 11:50:00,413.61,414.26,413.39,414.22,3200.0,413.61,414.26,413.39,414.22,3200.0
2023-09-11 11:55:00,414.07,414.51,414.07,414.33,5438.0,414.07,414.51,414.07,414.33,5438.0
2023-09-11 12:00:00,414.6,415.0,414.6,414.91,1591.0,414.6,415.0,414.6,414.91,1591.0
2023-09-11 12:05:00,414.86,415.08,414.86,415.01,300.0,414.86,415.08,414.86,415.01,300.0
2023-09-11 12:10:00,415.02,415.02,414.52,414.97,3200.0,415.02,415.02,414.52,414.97,3200.0
2023-09-11 12:15:00,414.98,414.98,414.42,414.57,1500.0,414.98,414.98,414.42,414.57,1500.0
2023-09-11 12:20:00,414.34,414.43,414.17,414.36,4239.0,414.34,414.43,414.17,414.36,4239.0
2023-09-11 12:25:00,414.17,414.83,414.07,414.54,4506.0,414.17,414.83,414.07,414.54,4506.0
2023-09-11 12:30:00,414.53,414.7,414.53,414.69,200.0,414.53,414.7,414.53,414.69,200.0
2023-09-11 12:35:00,414.76,415.0,414.74,414.84,1324.0,414.76,415.0,414.74,414.84,1324.0
2023-09-11 12:40:00,414.77,415.03,414.63,414.75,2600.0,414.77,415.03,414.63,414.75,2600.0
2023-09-11 12:45:00,414.63,414.94,414.57,414.67,1700.0,414.63,414.94,414.57,414.67,1700.0
2023-09-11 12:50:00,414.55,414.69,414.27,414.42,900.0,414.55,414.69,414.27,414.42,900.0
2023-09-11 12:55:00,414.5,414.56,414.23,414.37,1742.0,414.5,414.56,414.23,414.37,1742.0
2023-09-11 13:00:00,414.7,415.1,414.7,415.1,2300.0,414.7,415.1,414.7,415.1,2300.0
2023-09-11 13:05:00,415.24,415.81,415.1,415.77,5040.0,415.24,415.81,415.1,415.77,5040.0
2023-09-11 13:10:00,415.84,416.0,415.1,415.1,2620.0,415.84,416.0,415.1,415.1,2620.0
2023-09-11 13:15:00,415.4,415.71,415.24,415.25,3275.0,415.4,415.71,415.24,415.25,3275.0
2023-09-11 13:20:00,415.13,415.6,415.06,415.6,2473.0,415.13,415.6,415.06,415.6,2473.0
2023-09-11 13:25:00,415.65,415.85,415.49,415.85,1450.0,415.65,415.85,415.49,415.85,1450.0
2023-09-11 13:30:00,415.94,416.6,415.94,416.01,4432.0,415.94,416.6,415.94,416.01,4432.0
2023-09-11 13:35:00,416.18,416.18,415.72,416.11,4072.0,416.18,416.18,415.72,416.11,4072.0
2023-09-11 13:40:00,416.17,416.32,415.91,415.94,1700.0,416.17,416.32,415.91,415.94,1700.0
2023-09-11 13:45:00,415.93,416.43,415.85,416.43,4173.0,415.93,416.43,415.85,416.43,4173.0
2023-09-11 13:50:00,416.24,416.74,416.23,416.74,3200.0,416.24,416.74,416.23,416.74,3200.0
2023-09-11 13:55:00,416.74,416.74,416.25,416.28,2547.0,416.74,416.74,416.25,416.28,2547.0
2023-09-11 14:00:00,416.4,416.69,416.4,416.63,2450.0,416.4,416.69,416.4,416.63,2450.0
2023-09-11 14:05:00,416.63,416.86,416.47,416.7,6050.0,416.63,416.86,416.47,416.7,6050.0
2023-09-11 14:10:00,416.89,417.08,416.67,416.88,3549.0,416.89,417.08,416.67,416.88,3549.0
2023-09-11 14:15:00,416.87,416.97,416.64,416.97,1800.0,416.87,416.97,416.64,416.97,1800.0
2023-09-11 14:20:00,417.09,417.09,416.08,416.08,1846.0,417.09,417.09,416.08,416.08,1846.0
2023-09-11 14:25:00,415.98,416.33,415.43,416.25,20557.0,415.98,416.33,415.43,416.25,20557.0
2023-09-11 14:30:00,416.31,416.4,416.19,416.19,1000.0,416.31,416.4,416.19,416.19,1000.0
2023-09-11 14:35:00,416.17,416.55,416.16,416.52,1500.0,416.17,416.55,416.16,416.52,1500.0
2023-09-11 14:40:00,416.51,416.71,416.29,416.61,4124.0,416.51,416.71,416.29,416.61,4124.0
2023-09-11 14:45:00,416.56,416.97,416.56,416.93,2981.0,416.56,416.97,416.56,416.93,2981.0
2023-09-11 14:50:00,416.96,417.36,416.84,417.18,7947.0,416.96,417.36,416.84,417.18,7947.0
2023-09-11 14:55:00,417.11,417.11,416.85,417.07,2799.0,417.11,417.11,416.85,417.07,2799.0
2023-09-11 15:00:00,417.2,417.28,417.14,417.23,800.0,417.2,417.28,417.14,417.23,800.0
2023-09-11 15:05:00,417.32,417.42,416.83,417.29,3216.0,417.32,417.42,416.83,417.29,3216.0
2023-09-11 15:10:00,417.25,417.38,417.07,417.37,4014.0,417.25,417.38,417.07,417.37,4014.0
2023-09-11 15:15:00,417.38,417.5,417.24,417.37,8808.0,417.38,417.5,417.24,417.37,8808.0
2023-09-11 15:20:00,417.36,418.2,417.36,418.2,10563.0,417.36,418.2,417.36,418.2,10563.0
2023-09-11 15:25:00,418.21,418.68,417.94,418.2,6194.0,418.21,418.68,417.94,418.2,6194.0
2023-09-11 15:30:00,418.3,419.5,418.3,419.36,15417.0,418.3,419.5,418.3,419.36,15417.0
2023-09-11 15:35:00,419.36,419.75,419.02,419.22,11338.0,419.36,419.75,419.02,419.22,11338.0
2023-09-11 15:40:00,419.19,419.4,419.01,419.09,7406.0,419.19,419.4,419.01,419.09,7406.0
2023-09-11 15:45:00,419.02,419.02,418.45,418.74,16648.0,419.02,419.02,418.45,418.74,16648.0
2023-09-11 15:50:00,418.85,419.18,418.36,418.6,25995.0,418.85,419.18,418.36,418.6,25995.0
2023-09-11 15:55:00,418.48,418.8,418.19,418.26,53573.0,418.48,418.8,418.19,418.26,53573.0
2023-09-12 09:30:00,418.14,420.47,418.14,420.0,5563.0,418.14,420.47,418.14,420.0,5563.0
2023-09-12 09:35:00,420.0,420.06,419.06,419.43,1800.0,420.0,420.06,419.06,419.43,1800.0
2023-09-12 09:40:00,419.89,420.12,418.9,418.92,1400.0,419.89,420.12,418.9,418.92,1400.0
2023-09-12 09:45:00,419.28,419.28,418.01,418.01,596.0,419.28,419.28,418.01,418.01,596.0
2023-09-12 09:50:00,417.99,417.99,417.38,417.65,4069.0,417.99,417.99,417.38,417.65,4069.0
2023-09-12 09:55:00,418.02,418.22,417.04,417.25,2008.0,418.02,418.22,417.04,417.25,2008.0
2023-09-12 10:00:00,417.67,417.67,417.02,417.02,531.0,417.67,417.67,417.02,417.02,531.0
2023-09-12 10:05:00,417.09,417.52,416.2,416.2,8298.0,417.09,417.52,416.2,416.2,8298.0
2023-09-12 10:10:00,416.16,417.24,416.05,416.99,8941.0,416.16,417.24,416.05,416.99,8941.0
2023-09-12 10:15:00,417.14,417.56,417.06,417.23,1400.0,417.14,417.56,417.06,417.23,1400.0
2023-09-12 10:20:00,417.21,417.21,416.46,416.46,741.0,417.21,417.21,416.46,416.46,741.0
2023-09-12 10:25:00,416.45,416.68,416.13,416.27,1729.0,416.45,416.68,416.13,416.27,1729.0
2023-09-12 10:30:00,416.42,416.5,415.46,415.56,4010.0,416.42,416.5,415.46,415.56,4010.0
2023-09-12 10:35:00,415.45,415.48,414.54,415.19,4094.0,415.45,415.48,414.54,415.19,4094.0
2023-09-12 10:40:00,415.36,415.53,415.31,415.49,1000.0,415.36,415.53,415.31,415.49,1000.0
2023-09-12 10:45:00,415.32,415.63,415.16,415.21,2499.0,415.32,415.63,415.16,415.21,2499.0
2023-09-12 10:50:00,415.01,415.18,414.2,414.37,1709.0,415.01,415.18,414.2,414.37,1709.0
2023-09-12 10:55:00,414.41,415.31,414.12,414.96,4071.0,414.41,415.31,414.12,414.96,4071.0
2023-09-12 11:00:00,415.01,415.45,414.86,415.42,2521.0,415.01,415.45,414.86,415.42,2521.0
2023-09-12 11:05:00,415.35,416.03,415.3,415.77,2322.0,415.35,416.03,415.3,415.77,2322.0
2023-09-12 11:10:00,415.73,415.73,415.3,415.31,1100.0,415.73,415.73,415.3,415.31,1100.0
2023-09-12 11:15:00,415.5,415.5,415.16,415.19,1300.0,415.5,415.5,415.16,415.19,1300.0
2023-09-12 11:20:00,415.38,415.7,415.22,415.34,3300.0,415.38,415.7,415.22,415.34,3300.0
2023-09-12 11:25:00,415.27,415.98,415.18,415.98,1200.0,415.27,415.98,415.18,415.98,1200.0
2023-09-12 11:30:00,416.05,416.1,415.68,416.03,2231.0,416.05,416.1,415.68,416.03,2231.0
2023-09-12 11:35:00,416.18,416.4,416.14,416.14,1930.0,416.18,416.4,416.14,416.14,1930.0
2023-09-12 11:40:00,416.14,416.39,416.14,416.39,1526.0,416.14,416.39,416.14,416.39,1526.0
2023-09-12 11:45:00,416.44,416.71,416.18,416.49,2404.0,416.44,416.71,416.18,416.49,2404.0
2023-09-12 11:50:00,416.44,416.45,416.02,416.15,1710.0,416.44,416.45,416.02,416.15,1710.0
2023-09-12 11:55:00,416.43,416.67,416.32,416.44,1093.0,416.43,416.67,416.32,416.44,1093.0
2023-09-12 12:00:00,416.48,416.6,416.46,416.47,500.0,416.48,416.6,416.46,416.47,500.0
2023-09-12 12:05:00,416.65,417.16,416.42,417.16,1731.0,416.65,417.16,416.42,417.16,1731.0
2023-09-12 12:10:00,417.18,417.23,416.96,417.21,1000.0,417.18,417.23,416.96,417.21,1000.0
2023-09-12 12:15:00,416.98,417.12,416.89,416.99,1700.0,416.98,417.12,416.89,416.99,1700.0
2023-09-12 12:20:00,416.8,417.07,416.74,416.76,2598.0,416.8,417.07,416.74,416.76,2598.0
2023-09-12 12:25:00,416.74,417.08,416.53,416.85,1472.0,416.74,417.08,416.53,416.85,1472.0
2023-09-12 12:30:00,416.99,417.14,416.8,417.11,1198.0,416.99,417.14,416.8,417.11,1198.0
2023-09-12 12:35:00,417.25,417.94,417.25,417.94,1629.0,417.25,417.94,417.25,417.94,1629.0
2023-09-12 12:40:00,417.84,417.94,417.71,417.94,1430.0,417.84,417.94,417.71,417.94,1430.0
2023-09-12 12:45:00,417.86,417.86,417.51,417.79,1969.0,417.86,417.86,417.51,417.79,1969.0
2023-09-12 12:50:00,417.96,418.03,417.89,418.03,500.0,417.96,418.03,417.89,418.03,500.0
2023-09-12 12:55:00,417.92,418.12,417.76,417.89,3000.0,417.92,418.12,417.76,417.89,3000.0
2023-09-12 13:00:00,417.75,418.15,417.75,417.93,374.0,417.75,418.15,417.75,417.93,374.0
2023-09-12 13:05:00,418.1,418.32,418.1,418.27,1100.0,418.1,418.32,418.1,418.27,1100.0
2023-09-12 13:10:00,418.41,418.66,418.38,418.61,4733.0,418.41,418.66,418.38,418.61,4733.0
2023-09-12 13:15:00,418.73,419.0,418.73,419.0,853.0,418.73,419.0,418.73,419.0,853.0
2023-09-12 13:20:00,419.16,419.34,419.0,419.01,1838.0,419.16,419.34,419.0,419.01,1838.0
2023-09-12 13:25:00,419.03,419.04,418.84,418.84,800.0,419.03,419.04,418.84,418.84,800.0
2023-09-12 13:30:00,418.62,418.67,418.32,418.45,2600.0,418.62,418.67,418.32,418.45,2600.0
2023-09-12 13:35:00,418.45,418.55,418.45,418.55,400.0,418.45,418.55,418.45,418.55,400.0
2023-09-12 13:40:00,418.54,418.77,418.14,418.77,2711.0,418.54,418.77,418.14,418.77,2711.0
2023-09-12 13:45:00,418.67,418.67,418.22,418.4,1672.0,418.67,418.67,418.22,418.4,1672.0
2023-09-12 13:50:00,418.44,418.53,418.13,418.31,1381.0,418.44,418.53,418.13,418.31,1381.0
2023-09-12 13:55:00,418.2,418.2,417.82,418.16,3458.0,418.2,418.2,417.82,418.16,3458.0
2023-09-12 14:00:00,417.9,418.23,417.9,417.98,1782.0,417.9,418.23,417.9,417.98,1782.0
2023-09-12 14:05:00,418.14,418.2,417.97,417.98,1064.0,418.14,418.2,417.97,417.98,1064.0
2023-09-12 14:10:00,417.88,417.88,417.26,417.51,12125.0,417.88,417.88,417.26,417.51,12125.0
2023-09-12 14:15:00,417.37,417.7,417.22,417.7,1452.0,417.37,417.7,417.22,417.7,1452.0
2023-09-12 14:20:00,417.64,417.64,417.16,417.17,1503.0,417.64,417.64,417.16,417.17,1503.0
2023-09-12 14:25:00,416.89,416.94,416.72,416.86,1746.0,416.89,416.94,416.72,416.86,1746.0
2023-09-12 14:30:00,416.88,416.88,416.0,416.0,3200.0,416.88,416.88,416.0,416.0,3200.0
2023-09-12 14:35:00,416.06,416.1,415.84,415.88,1100.0,416.06,416.1,415.84,415.88,1100.0
2023-09-12 14:40:00,415.85,416.12,415.67,415.67,2700.0,415.85,416.12,415.67,415.67,2700.0
2023-09-12 14:45:00,415.82,415.84,415.48,415.84,2329.0,415.82,415.84,415.48,415.84,2329.0
2023-09-12 14:50:00,415.75,415.85,415.47,415.55,1500.0,415.75,415.85,415.47,415.55,1500.0
2023-09-12 14:55:00,415.53,415.67,415.34,415.5,3290.0,415.53,415.67,415.34,415.5,3290.0
2023-09-12 15:00:00,415.45,415.45,414.96,415.16,2788.0,415.45,415.45,414.96,415.16,2788.0
2023-09-12 15:05:00,415.1,415.49,415.0,415.49,2575.0,415.1,415.49,415.0,415.49,2575.0
2023-09-12 15:10:00,415.37,415.68,415.36,415.57,1691.0,415.37,415.68,415.36,415.57,1691.0
2023-09-12 15:15:00,415.6,415.64,415.02,415.15,1800.0,415.6,415.64,415.02,415.15,1800.0
2023-09-12 15:20:00,415.08,415.15,414.79,414.82,2800.0,415.08,415.15,414.79,414.82,2800.0
2023-09-12 15:25:00,414.82,415.01,414.68,414.98,3950.0,414.82,415.01,414.68,414.98,3950.0
2023-09-12 15:30:00,414.96,415.31,414.7,414.75,5823.0,414.96,415.31,414.7,414.75,5823.0
2023-09-12 15:35:00,414.74,414.74,414.21,414.31,6644.0,414.74,414.74,414.21,414.31,6644.0
2023-09-12 15:40:00,414.31,414.5,414.16,414.49,13432.0,414.31,414.5,414.16,414.49,13432.0
2023-09-12 15:45:00,414.48,414.49,413.28,413.28,18424.0,414.48,414.49,413.28,413.28,18424.0
2023-09-12 15:50:00,413.25,413.78,413.03,413.36,19791.0,413.25,413.78,413.03,413.36,19791.0
2023-09-12 15:55:00,413.26,414.49,413.26,414.45,35116.0,413.26,414.49,413.26,414.45,35116.0
2023-09-13 09:30:00,416.0,418.0,415.98,418.0,4757.0,416.0,418.0,415.98,418.0,4757.0
2023-09-13 09:35:00,417.49,418.47,417.14,418.36,2527.0,417.49,418.47,417.14,418.36,2527.0
2023-09-13 09:40:00,417.57,418.76,417.57,418.33,10495.0,417.57,418.76,417.57,418.33,10495.0
2023-09-13 09:45:00,418.38,418.55,417.63,417.63,1923.0,418.38,418.55,417.63,417.63,1923.0
2023-09-13 09:50:00,417.8,418.47,416.98,417.35,18204.0,417.8,418.47,416.98,417.35,18204.0
2023-09-13 09:55:00,417.72,417.72,416.91,417.6,7832.0,417.72,417.72,416.91,417.6,7832.0
2023-09-13 10:00:00,417.74,417.8,417.14,417.72,3177.0,417.74,417.8,417.14,417.72,3177.0
2023-09-13 10:05:00,417.4,417.56,417.0,417.0,1400.0,417.4,417.56,417.0,417.0,1400.0
2023-09-13 10:10:00,417.47,417.77,417.39,417.39,4000.0,417.47,417.77,417.39,417.39,4000.0
2023-09-13 10:15:00,417.71,418.0,416.5,416.54,5630.0,417.71,418.0,416.5,416.54,5630.0
2023-09-13 10:20:00,416.67,417.1,415.8,415.81,2708.0,416.67,417.1,415.8,415.81,2708.0
2023-09-13 10:25:00,415.65,416.06,414.75,415.19,4770.0,415.65,416.06,414.75,415.19,4770.0
2023-09-13 10:30:00,415.0,415.51,415.0,415.03,2036.0,415.0,415.51,415.0,415.03,2036.0
2023-09-13 10:35:00,415.04,415.92,415.04,415.51,1843.0,415.04,415.92,415.04,415.51,1843.0
2023-09-13 10:40:00,415.97,416.04,415.66,415.75,1701.0,415.97,416.04,415.66,415.75,1701.0
2023-09-13 10:45:00,415.6,416.43,415.5,416.31,19572.0,415.6,416.43,415.5,416.31,19572.0
2023-09-13 10:50:00,416.3,416.48,415.95,416.38,1644.0,416.3,416.48,415.95,416.38,1644.0
2023-09-13 10:55:00,416.51,416.51,415.85,415.97,2852.0,416.51,416.51,415.85,415.97,2852.0
2023-09-13 11:00:00,415.78,415.84,415.21,415.21,4681.0,415.78,415.84,415.21,415.21,4681.0
2023-09-13 11:05:00,415.48,415.76,415.48,415.75,1050.0,415.48,415.76,415.48,415.75,1050.0
2023-09-13 11:10:00,415.95,415.95,415.16,415.2,3326.0,415.95,415.95,415.16,415.2,3326.0
2023-09-13 11:15:00,415.43,415.44,414.55,414.56,7406.0,415.43,415.44,414.55,414.56,7406.0
2023-09-13 11:20:00,414.61,414.99,414.54,414.95,2689.0,414.61,414.99,414.54,414.95,2689.0
2023-09-13 11:25:00,414.56,414.76,413.83,413.98,5758.0,414.56,414.76,413.83,413.98,5758.0
2023-09-13 11:30:00,414.2,414.72,413.9,414.59,3000.0,414.2,414.72,413.9,414.59,3000.0
2023-09-13 11:35:00,414.75,414.88,414.28,414.28,1232.0,414.75,414.88,414.28,414.28,1232.0
2023-09-13 11:40:00,414.05,414.33,413.95,414.06,538.0,414.05,414.33,413.95,414.06,538.0
2023-09-13 11:45:00,414.26,414.48,414.09,414.24,1262.0,414.26,414.48,414.09,414.24,1262.0
2023-09-13 11:50:00,413.92,414.19,413.58,413.94,2310.0,413.92,414.19,413.58,413.94,2310.0
2023-09-13 11:55:00,413.75,414.34,413.75,414.32,1012.0,413.75,414.34,413.75,414.32,1012.0
2023-09-13 12:00:00,414.32,415.0,414.22,414.83,9178.0,414.32,415.0,414.22,414.83,9178.0
2023-09-13 12:05:00,414.83,414.94,414.72,414.94,500.0,414.83,414.94,414.72,414.94,500.0
2023-09-13 12:10:00,414.8,414.98,414.21,414.41,2273.0,414.8,414.98,414.21,414.41,2273.0
2023-09-13 12:15:00,414.2,414.89,414.19,414.8,2016.0,414.2,414.89,414.19,414.8,2016.0
2023-09-13 12:20:00,414.87,415.04,414.85,414.99,1700.0,414.87,415.04,414.85,414.99,1700.0
2023-09-13 12:25:00,414.86,415.1,414.64,414.64,1700.0,414.86,415.1,414.64,414.64,1700.0
2023-09-13 12:30:00,414.9,414.9,414.57,414.62,680.0,414.9,414.9,414.57,414.62,680.0
2023-09-13 12:35:00,414.48,414.48,414.15,414.43,1447.0,414.48,414.48,414.15,414.43,1447.0
2023-09-13 12:40:00,414.27,414.41,413.97,414.03,2779.0,414.27,414.41,413.97,414.03,2779.0
2023-09-13 12:45:00,414.0,414.61,414.0,414.59,2150.0,414.0,414.61,414.0,414.59,2150.0
2023-09-13 12:50:00,414.11,414.39,414.03,414.35,800.0,414.11,414.39,414.03,414.35,800.0
2023-09-13 12:55:00,414.39,414.47,414.11,414.45,1290.0,414.39,414.47,414.11,414.45,1290.0
2023-09-13 13:00:00,414.53,414.66,414.41,414.55,1296.0,414.53,414.66,414.41,414.55,1296.0
2023-09-13 13:05:00,414.75,414.79,414.36,414.37,1500.0,414.75,414.79,414.36,414.37,1500.0
2023-09-13 13:10:00,414.44,414.72,414.43,414.72,600.0,414.44,414.72,414.43,414.72,600.0
2023-09-13 13:15:00,414.65,414.65,414.62,414.63,321.0,414.65,414.65,414.62,414.63,321.0
2023-09-13 13:20:00,414.6,414.6,414.36,414.38,2018.0,414.6,414.6,414.36,414.38,2018.0
2023-09-13 13:25:00,414.38,414.48,414.12,414.18,1900.0,414.38,414.48,414.12,414.18,1900.0
2023-09-13 13:30:00,414.32,414.48,414.27,414.36,2621.0,414.32,414.48,414.27,414.36,2621.0
2023-09-13 13:35:00,414.55,414.55,413.75,413.85,4487.0,414.55,414.55,413.75,413.85,4487.0
2023-09-13 13:40:00,413.84,413.87,413.62,413.87,320.0,413.84,413.87,413.62,413.87,320.0
2023-09-13 13:45:00,413.84,413.84,413.74,413.74,675.0,413.84,413.84,413.74,413.74,675.0
2023-09-13 13:50:00,413.59,413.59,412.61,412.61,4100.0,413.59,413.59,412.61,412.61,4100.0
2023-09-13 13:55:00,412.67,412.92,412.66,412.9,784.0,412.67,412.92,412.66,412.9,784.0
2023-09-13 14:00:00,413.09,413.42,413.02,413.33,2548.0,413.09,413.42,413.02,413.33,2548.0
2023-09-13 14:05:00,413.12,413.24,413.1,413.14,2292.0,413.12,413.24,413.1,413.14,2292.0
2023-09-13 14:10:00,413.1,413.41,413.09,413.39,2278.0,413.1,413.41,413.09,413.39,2278.0
2023-09-13 14:15:00,413.19,413.33,413.07,413.23,2655.0,413.19,413.33,413.07,413.23,2655.0
2023-09-13 14:20:00,413.24,413.66,413.24,413.42,1100.0,413.24,413.66,413.24,413.42,1100.0
2023-09-13 14:25:00,413.25,413.25,412.97,413.16,1100.0,413.25,413.25,412.97,413.16,1100.0
2023-09-13 14:30:00,413.42,413.57,413.41,413.5,700.0,413.42,413.57,413.41,413.5,700.0
2023-09-13 14:35:00,413.66,413.72,413.37,413.54,3827.0,413.66,413.72,413.37,413.54,3827.0
2023-09-13 14:40:00,413.58,414.11,413.38,413.38,7400.0,413.58,414.11,413.38,413.38,7400.0
2023-09-13 14:45:00,413.38,413.66,413.32,413.32,13079.0,413.38,413.66,413.32,413.32,13079.0
2023-09-13 14:50:00,413.37,413.47,413.26,413.3,3041.0,413.37,413.47,413.26,413.3,3041.0
2023-09-13 14:55:00,413.52,413.75,413.26,413.73,3442.0,413.52,413.75,413.26,413.73,3442.0
2023-09-13 15:00:00,413.9,414.05,413.84,413.84,821.0,413.9,414.05,413.84,413.84,821.0
2023-09-13 15:05:00,413.93,414.25,413.72,413.72,2747.0,413.93,414.25,413.72,413.72,2747.0
2023-09-13 15:10:00,413.97,414.13,413.97,414.12,960.0,413.97,414.13,413.97,414.12,960.0
2023-09-13 15:15:00,414.02,414.03,413.72,413.79,844.0,414.02,414.03,413.72,413.79,844.0
2023-09-13 15:20:00,413.72,413.84,413.72,413.81,1500.0,413.72,413.84,413.72,413.81,1500.0
2023-09-13 15:25:00,413.92,414.04,413.67,414.04,1801.0,413.92,414.04,413.67,414.04,1801.0
2023-09-13 15:30:00,414.09,414.45,414.09,414.44,1300.0,414.09,414.45,414.09,414.44,1300.0
2023-09-13 15:35:00,414.48,414.49,413.97,413.97,7429.0,414.48,414.49,413.97,413.97,7429.0
2023-09-13 15:40:00,413.97,414.6,413.97,414.46,6824.0,413.97,414.6,413.97,414.46,6824.0
2023-09-13 15:45:00,414.35,414.35,413.76,413.77,6199.0,414.35,414.35,413.76,413.77,6199.0
2023-09-13 15:50:00,413.54,413.98,413.47,413.84,9401.0,413.54,413.98,413.47,413.84,9401.0
2023-09-13 15:55:00,414.14,414.42,413.87,414.14,21737.0,414.14,414.42,413.87,414.14,21737.0
2023-09-14 09:30:00,414.71,415.6,414.71,415.6,6303.0,414.71,415.6,414.71,415.6,6303.0
2023-09-14 09:35:00,415.81,416.0,415.15,415.15,1318.0,415.81,416.0,415.15,415.15,1318.0
2023-09-14 09:40:00,414.49,414.49,412.68,412.68,3063.0,414.49,414.49,412.68,412.68,3063.0
2023-09-14 09:45:00,412.5,412.99,412.0,412.04,1893.0,412.5,412.99,412.0,412.04,1893.0
2023-09-14 09:50:00,411.94,412.02,410.91,411.04,3196.0,411.94,412.02,410.91,411.04,3196.0
2023-09-14 09:55:00,411.0,411.67,410.95,411.37,1850.0,411.0,411.67,410.95,411.37,1850.0
2023-09-14 10:00:00,411.52,411.9,411.25,411.62,1858.0,411.52,411.9,411.25,411.62,1858.0
2023-09-14 10:05:00,411.49,411.65,410.95,411.65,3281.0,411.49,411.65,410.95,411.65,3281.0
2023-09-14 10:10:00,411.71,412.5,411.7,412.5,1703.0,411.71,412.5,411.7,412.5,1703.0
2023-09-14 10:15:00,412.42,412.81,412.2,412.36,1200.0,412.42,412.81,412.2,412.36,1200.0
2023-09-14 10:20:00,412.38,413.15,412.38,413.11,2065.0,412.38,413.15,412.38,413.11,2065.0
2023-09-14 10:25:00,413.23,413.58,412.89,412.96,1884.0,413.23,413.58,412.89,412.96,1884.0
2023-09-14 10:30:00,412.87,413.0,412.37,412.62,4613.0,412.87,413.0,412.37,412.62,4613.0
2023-09-14 10:35:00,412.66,413.36,412.61,413.35,2717.0,412.66,413.36,412.61,413.35,2717.0
2023-09-14 10:40:00,413.25,414.32,413.24,414.31,1261.0,413.25,414.32,413.24,414.31,1261.0
2023-09-14 10:45:00,414.2,414.47,414.2,414.47,830.0,414.2,414.47,414.2,414.47,830.0
2023-09-14 10:50:00,414.68,414.9,414.43,414.54,3257.0,414.68,414.9,414.43,414.54,3257.0
2023-09-14 10:55:00,414.56,415.09,414.55,415.07,1711.0,414.56,415.09,414.55,415.07,1711.0
2023-09-14 11:00:00,415.35,415.53,415.13,415.25,895.0,415.35,415.53,415.13,415.25,895.0
2023-09-14 11:05:00,415.18,415.36,415.02,415.36,2700.0,415.18,415.36,415.02,415.36,2700.0
2023-09-14 11:10:00,415.5,416.32,415.09,415.15,5993.0,415.5,416.32,415.09,415.15,5993.0
2023-09-14 11:15:00,414.95,415.1,414.52,414.53,3420.0,414.95,415.1,414.52,414.53,3420.0
2023-09-14 11:20:00,414.52,414.61,413.91,414.14,2904.0,414.52,414.61,413.91,414.14,2904.0
2023-09-14 11:25:00,414.3,414.35,414.03,414.08,2500.0,414.3,414.35,414.03,414.08,2500.0
2023-09-14 11:30:00,413.84,414.21,413.84,414.21,300.0,413.84,414.21,413.84,414.21,300.0
2023-09-14 11:35:00,414.12,414.13,413.76,413.91,1352.0,414.12,414.13,413.76,413.91,1352.0
2023-09-14 11:40:00,413.85,413.99,413.63,413.78,2900.0,413.85,413.99,413.63,413.78,2900.0
2023-09-14 11:45:00,413.84,414.35,413.72,414.35,2742.0,413.84,414.35,413.72,414.35,2742.0
2023-09-14 11:50:00,414.38,414.52,414.13,414.52,1805.0,414.38,414.52,414.13,414.52,1805.0
2023-09-14 11:55:00,414.54,414.61,414.18,414.18,1700.0,414.54,414.61,414.18,414.18,1700.0
2023-09-14 12:00:00,414.3,414.62,414.15,414.15,2495.0,414.3,414.62,414.15,414.15,2495.0
2023-09-14 12:05:00,414.22,414.33,413.99,413.99,1280.0,414.22,414.33,413.99,413.99,1280.0
2023-09-14 12:10:00,414.17,414.59,414.15,414.38,3000.0,414.17,414.59,414.15,414.38,3000.0
2023-09-14 12:15:00,414.5,414.79,414.17,414.17,1613.0,414.5,414.79,414.17,414.17,1613.0
2023-09-14 12:20:00,414.17,414.17,413.83,413.92,1639.0,414.17,414.17,413.83,413.92,1639.0
2023-09-14 12:25:00,413.81,413.81,413.66,413.7,705.0,413.81,413.81,413.66,413.7,705.0
2023-09-14 12:30:00,413.66,414.03,413.62,413.82,1357.0,413.66,414.03,413.62,413.82,1357.0
2023-09-14 12:35:00,413.78,414.19,413.74,414.06,1500.0,413.78,414.19,413.74,414.06,1500.0
2023-09-14 12:40:00,414.18,414.34,414.12,414.34,800.0,414.18,414.34,414.12,414.34,800.0
2023-09-14 12:45:00,414.38,414.47,414.03,414.47,500.0,414.38,414.47,414.03,414.47,500.0
2023-09-14 12:50:00,414.67,415.14,414.67,414.98,1000.0,414.67,415.14,414.67,414.98,1000.0
2023-09-14 12:55:00,414.78,415.05,414.69,414.97,3583.0,414.78,415.05,414.69,414.97,3583.0
2023-09-14 13:00:00,414.88,414.98,414.85,414.85,1245.0,414.88,414.98,414.85,414.85,1245.0
2023-09-14 13:05:00,414.7,414.74,414.45,414.45,900.0,414.7,414.74,414.45,414.45,900.0
2023-09-14 13:10:00,414.45,414.51,414.05,414.05,2786.0,414.45,414.51,414.05,414.05,2786.0
2023-09-14 13:15:00,414.02,414.02,413.62,413.62,831.0,414.02,414.02,413.62,413.62,831.0
2023-09-14 13:20:00,413.55,413.9,413.54,413.65,1302.0,413.55,413.9,413.54,413.65,1302.0
2023-09-14 13:25:00,413.68,413.78,413.62,413.78,502.0,413.68,413.78,413.62,413.78,502.0
2023-09-14 13:30:00,413.93,413.95,413.71,413.71,1100.0,413.93,413.95,413.71,413.71,1100.0
2023-09-14 13:35:00,413.75,413.99,413.53,413.72,3883.0,413.75,413.99,413.53,413.72,3883.0
2023-09-14 13:40:00,413.45,413.54,413.45,413.54,500.0,413.45,413.54,413.45,413.54,500.0
2023-09-14 13:45:00,413.56,413.62,413.53,413.56,1102.0,413.56,413.62,413.53,413.56,1102.0
2023-09-14 13:50:00,413.76,413.76,413.33,413.48,1600.0,413.76,413.76,413.33,413.48,1600.0
2023-09-14 13:55:00,413.29,413.51,413.29,413.51,600.0,413.29,413.51,413.29,413.51,600.0
2023-09-14 14:00:00,413.44,413.77,413.35,413.61,4061.0,413.44,413.77,413.35,413.61,4061.0
2023-09-14 14:05:00,413.75,414.24,413.61,413.8,2358.0,413.75,414.24,413.61,413.8,2358.0
2023-09-14 14:10:00,414.0,414.01,413.67,413.85,1000.0,414.0,414.01,413.67,413.85,1000.0
2023-09-14 14:15:00,413.84,414.15,413.83,414.0,3645.0,413.84,414.15,413.83,414.0,3645.0
2023-09-14 14:20:00,414.11,414.21,414.05,414.08,1524.0,414.11,414.21,414.05,414.08,1524.0
2023-09-14 14:25:00,414.05,414.36,414.04,414.13,1900.0,414.05,414.36,414.04,414.13,1900.0
2023-09-14 14:30:00,414.17,414.28,414.04,414.25,1844.0,414.17,414.28,414.04,414.25,1844.0
2023-09-14 14:35:00,414.39,414.69,414.31,414.69,3000.0,414.39,414.69,414.31,414.69,3000.0
2023-09-14 14:40:00,414.71,414.78,414.3,414.3,2600.0,414.71,414.78,414.3,414.3,2600.0
2023-09-14 14:45:00,414.44,414.59,414.2,414.59,1941.0,414.44,414.59,414.2,414.59,1941.0
2023-09-14 14:50:00,414.68,414.68,414.68,414.68,100.0,414.68,414.68,414.68,414.68,100.0
2023-09-14 14:55:00,414.79,414.79,414.42,414.69,3477.0,414.79,414.79,414.42,414.69,3477.0
2023-09-14 15:00:00,414.68,414.98,414.67,414.98,5599.0,414.68,414.98,414.67,414.98,5599.0
2023-09-14 15:05:00,415.02,415.05,414.8,414.94,4637.0,415.02,415.05,414.8,414.94,4637.0
2023-09-14 15:10:00,414.93,415.07,414.62,414.72,2718.0,414.93,415.07,414.62,414.72,2718.0
2023-09-14 15:15:00,414.74,414.88,414.61,414.79,2566.0,414.74,414.88,414.61,414.79,2566.0
2023-09-14 15:20:00,414.74,414.74,414.38,414.38,4086.0,414.74,414.74,414.38,414.38,4086.0
2023-09-14 15:25:00,414.24,414.3,414.07,414.07,4141.0,414.24,414.3,414.07,414.07,4141.0
2023-09-14 15:30:00,414.21,414.8,414.21,414.61,5238.0,414.21,414.8,414.21,414.61,5238.0
2023-09-14 15:35:00,414.78,414.94,414.47,414.5,6371.0,414.78,414.94,414.47,414.5,6371.0
2023-09-14 15:40:00,414.5,414.97,414.49,414.95,7135.0,414.5,414.97,414.49,414.95,7135.0
2023-09-14 15:45:00,414.94,415.8,414.86,415.69,6528.0,414.94,415.8,414.86,415.69,6528.0
2023-09-14 15:50:00,415.54,416.39,415.42,415.44,11079.0,415.54,416.39,415.42,415.44,11079.0
2023-09-14 15:55:00,415.98,415.98,415.56,415.73,22476.0,415.98,415.98,415.56,415.73,22476.0
2023-09-15 09:30:00,417.24,418.88,417.24,418.05,50769.0,417.24,418.88,417.24,418.05,50769.0
2023-09-15 09:35:00,418.46,418.81,417.79,418.16,6022.0,418.46,418.81,417.79,418.16,6022.0
2023-09-15 09:40:00,417.18,417.89,416.89,417.64,2705.0,417.18,417.89,416.89,417.64,2705.0
2023-09-15 09:45:00,417.68,417.96,417.21,417.23,3600.0,417.68,417.96,417.21,417.23,3600.0
2023-09-15 09:50:00,417.4,417.56,416.12,416.13,3838.0,417.4,417.56,416.12,416.13,3838.0
2023-09-15 09:55:00,416.05,416.05,413.53,413.53,3209.0,416.05,416.05,413.53,413.53,3209.0
2023-09-15 10:00:00,413.72,415.28,413.42,414.41,6735.0,413.72,415.28,413.42,414.41,6735.0
2023-09-15 10:05:00,414.51,414.51,413.83,413.84,800.0,414.51,414.51,413.83,413.84,800.0
2023-09-15 10:10:00,413.79,413.8,412.76,412.76,2217.0,413.79,413.8,412.76,412.76,2217.0
2023-09-15 10:15:00,412.29,413.27,412.27,413.12,5708.0,412.29,413.27,412.27,413.12,5708.0
2023-09-15 10:20:00,412.78,412.78,411.83,411.83,2535.0,412.78,412.78,411.83,411.83,2535.0
2023-09-15 10:25:00,412.08,412.4,411.84,412.0,3160.0,412.08,412.4,411.84,412.0,3160.0
2023-09-15 10:30:00,412.06,412.4,411.7,412.4,5379.0,412.06,412.4,411.7,412.4,5379.0
2023-09-15 10:35:00,412.13,412.58,411.98,412.24,3081.0,412.13,412.58,411.98,412.24,3081.0
2023-09-15 10:40:00,412.06,412.35,411.45,411.45,2516.0,412.06,412.35,411.45,411.45,2516.0
2023-09-15 10:45:00,411.45,412.24,411.45,412.22,1562.0,411.45,412.24,411.45,412.22,1562.0
2023-09-15 10:50:00,412.43,412.54,412.15,412.44,800.0,412.43,412.54,412.15,412.44,800.0
2023-09-15 10:55:00,412.47,412.47,411.45,411.45,2100.0,412.47,412.47,411.45,411.45,2100.0
2023-09-15 11:00:00,411.32,411.34,411.19,411.19,2000.0,411.32,411.34,411.19,411.19,2000.0
2023-09-15 11:05:00,411.48,411.89,411.36,411.78,1543.0,411.48,411.89,411.36,411.78,1543.0
2023-09-15 11:10:00,411.81,412.15,411.81,411.89,1900.0,411.81,412.15,411.81,411.89,1900.0
2023-09-15 11:15:00,411.91,411.95,411.56,411.75,1870.0,411.91,411.95,411.56,411.75,1870.0
2023-09-15 11:20:00,412.14,412.44,411.98,412.25,1300.0,412.14,412.44,411.98,412.25,1300.0
2023-09-15 11:25:00,412.33,412.34,412.12,412.26,800.0,412.33,412.34,412.12,412.26,800.0
2023-09-15 11:30:00,412.25,412.77,412.16,412.53,1330.0,412.25,412.77,412.16,412.53,1330.0
2023-09-15 11:35:00,412.56,412.7,412.51,412.56,2430.0,412.56,412.7,412.51,412.56,2430.0
2023-09-15 11:40:00,412.58,413.44,412.49,413.41,2702.0,412.58,413.44,412.49,413.41,2702.0
2023-09-15 11:45:00,413.27,413.47,413.08,413.08,1150.0,413.27,413.47,413.08,413.08,1150.0
2023-09-15 11:50:00,413.35,413.79,413.1,413.69,3943.0,413.35,413.79,413.1,413.69,3943.0
2023-09-15 11:55:00,413.39,413.51,413.1,413.51,2499.0,413.39,413.51,413.1,413.51,2499.0
2023-09-15 12:00:00,413.17,413.59,412.92,412.92,4260.0,413.17,413.59,412.92,412.92,4260.0
2023-09-15 12:05:00,412.79,412.86,412.67,412.85,1708.0,412.79,412.86,412.67,412.85,1708.0
2023-09-15 12:10:00,412.91,413.21,412.87,413.06,2320.0,412.91,413.21,412.87,413.06,2320.0
2023-09-15 12:15:00,413.25,413.55,413.25,413.55,1000.0,413.25,413.55,413.25,413.55,1000.0
2023-09-15 12:20:00,413.45,413.65,412.83,412.85,1628.0,413.45,413.65,412.83,412.85,1628.0
2023-09-15 12:25:00,412.79,412.93,412.59,412.75,1400.0,412.79,412.93,412.59,412.75,1400.0
2023-09-15 12:30:00,412.5,412.5,411.87,411.99,2200.0,412.5,412.5,411.87,411.99,2200.0
2023-09-15 12:35:00,411.97,412.25,411.97,412.1,1509.0,411.97,412.25,411.97,412.1,1509.0
2023-09-15 12:40:00,412.19,412.19,412.12,412.19,763.0,412.19,412.19,412.12,412.19,763.0
2023-09-15 12:45:00,412.14,412.9,412.0,412.9,2127.0,412.14,412.9,412.0,412.9,2127.0
2023-09-15 12:50:00,412.95,412.95,412.76,412.89,1451.0,412.95,412.95,412.76,412.89,1451.0
2023-09-15 12:55:00,413.08,413.08,412.98,413.06,500.0,413.08,413.08,412.98,413.06,500.0
2023-09-15 13:00:00,413.23,413.36,412.96,413.36,2700.0,413.23,413.36,412.96,413.36,2700.0
2023-09-15 13:05:00,412.95,413.14,412.64,412.83,4340.0,412.95,413.14,412.64,412.83,4340.0
2023-09-15 13:10:00,412.78,413.07,412.53,413.06,1800.0,412.78,413.07,412.53,413.06,1800.0
2023-09-15 13:15:00,413.09,413.57,413.08,413.34,2450.0,413.09,413.57,413.08,413.34,2450.0
2023-09-15 13:20:00,413.14,413.15,412.82,412.83,700.0,413.14,413.15,412.82,412.83,700.0
2023-09-15 13:25:00,412.63,412.95,412.63,412.79,1100.0,412.63,412.95,412.63,412.79,1100.0
2023-09-15 13:30:00,412.64,413.6,412.41,413.6,4219.0,412.64,413.6,412.41,413.6,4219.0
2023-09-15 13:35:00,413.4,413.41,413.4,413.41,300.0,413.4,413.41,413.4,413.41,300.0
2023-09-15 13:40:00,413.77,413.85,413.42,413.85,1347.0,413.77,413.85,413.42,413.85,1347.0
2023-09-15 13:45:00,413.91,413.94,413.61,413.82,1217.0,413.91,413.94,413.61,413.82,1217.0
2023-09-15 13:50:00,413.75,414.16,413.65,414.13,3554.0,413.75,414.16,413.65,414.13,3554.0
2023-09-15 13:55:00,414.35,414.88,413.95,413.95,3402.0,414.35,414.88,413.95,413.95,3402.0
2023-09-15 14:00:00,413.98,413.98,413.02,413.02,700.0,413.98,413.98,413.02,413.02,700.0
2023-09-15 14:05:00,413.34,413.34,413.26,413.3,1870.0,413.34,413.34,413.26,413.3,1870.0
2023-09-15 14:10:00,413.11,413.52,413.11,413.28,1425.0,413.11,413.52,413.11,413.28,1425.0
2023-09-15 14:15:00,413.37,413.62,413.34,413.51,1000.0,413.37,413.62,413.34,413.51,1000.0
2023-09-15 14:20:00,413.58,413.58,413.28,413.28,401.0,413.58,413.58,413.28,413.28,401.0
2023-09-15 14:25:00,413.25,413.32,412.97,413.12,3277.0,413.25,413.32,412.97,413.12,3277.0
2023-09-15 14:30:00,413.03,413.3,412.64,413.29,5593.0,413.03,413.3,412.64,413.29,5593.0
2023-09-15 14:35:00,413.16,413.52,413.16,413.52,805.0,413.16,413.52,413.16,413.52,805.0
2023-09-15 14:40:00,413.56,413.56,413.18,413.19,434.0,413.56,413.56,413.18,413.19,434.0
2023-09-15 14:45:00,413.4,413.69,413.4,413.68,917.0,413.4,413.69,413.4,413.68,917.0
2023-09-15 14:50:00,413.63,413.87,413.59,413.73,2009.0,413.63,413.87,413.59,413.73,2009.0
2023-09-15 14:55:00,413.78,414.03,413.53,413.77,1540.0,413.78,414.03,413.53,413.77,1540.0
2023-09-15 15:00:00,413.7,413.87,413.47,413.83,1932.0,413.7,413.87,413.47,413.83,1932.0
2023-09-15 15:05:00,413.66,413.85,413.54,413.65,1300.0,413.66,413.85,413.54,413.65,1300.0
2023-09-15 15:10:00,413.5,413.77,413.45,413.56,2791.0,413.5,413.77,413.45,413.56,2791.0
2023-09-15 15:15:00,413.84,413.91,413.74,413.74,1300.0,413.84,413.91,413.74,413.74,1300.0
2023-09-15 15:20:00,413.57,413.59,413.38,413.59,1400.0,413.57,413.59,413.38,413.59,1400.0
2023-09-15 15:25:00,413.49,413.55,413.29,413.52,2254.0,413.49,413.55,413.29,413.52,2254.0
2023-09-15 15:30:00,413.56,413.67,413.34,413.49,2991.0,413.56,413.67,413.34,413.49,2991.0
2023-09-15 15:35:00,413.36,413.36,412.79,412.79,2934.0,413.36,413.36,412.79,412.79,2934.0
2023-09-15 15:40:00,412.73,413.11,412.67,413.0,3608.0,412.73,413.11,412.67,413.0,3608.0
2023-09-15 15:45:00,412.91,412.98,412.52,412.62,6194.0,412.91,412.98,412.52,412.62,6194.0
2023-09-15 15:50:00,412.5,413.67,412.3,413.57,16478.0,412.5,413.67,412.3,413.57,16478.0
2023-09-15 15:55:00,413.78,414.3,413.32,413.55,43053.0,413.78,414.3,413.32,413.55,43053.0
2023-09-18 09:30:00,411.6,412.48,411.01,411.39,6771.0,411.6,412.48,411.01,411.39,6771.0
2023-09-18 09:35:00,411.09,411.1,410.36,410.83,14056.0,411.09,411.1,410.36,410.83,14056.0
2023-09-18 09:40:00,410.72,410.72,408.6,408.94,5180.0,410.72,410.72,408.6,408.94,5180.0
2023-09-18 09:45:00,408.87,408.87,407.99,408.5,2915.0,408.87,408.87,407.99,408.5,2915.0
2023-09-18 09:50:00,408.92,410.82,408.81,410.71,1245.0,408.92,410.82,408.81,410.71,1245.0
2023-09-18 09:55:00,410.72,410.77,410.0,410.65,2355.0,410.72,410.77,410.0,410.65,2355.0
2023-09-18 10:00:00,410.37,412.12,410.02,411.39,10097.0,410.37,412.12,410.02,411.39,10097.0
2023-09-18 10:05:00,411.18,411.5,410.61,411.49,1400.0,411.18,411.5,410.61,411.49,1400.0
2023-09-18 10:10:00,411.93,412.5,411.92,412.39,1000.0,411.93,412.5,411.92,412.39,1000.0
2023-09-18 10:15:00,412.39,412.62,412.27,412.43,1800.0,412.39,412.62,412.27,412.43,1800.0
2023-09-18 10:20:00,412.48,412.52,411.39,411.39,2805.0,412.48,412.52,411.39,411.39,2805.0
2023-09-18 10:25:00,411.4,411.78,411.04,411.55,1895.0,411.4,411.78,411.04,411.55,1895.0
2023-09-18 10:30:00,411.53,411.57,411.09,411.46,2211.0,411.53,411.57,411.09,411.46,2211.0
2023-09-18 10:35:00,411.52,412.23,410.83,411.06,4280.0,411.52,412.23,410.83,411.06,4280.0
2023-09-18 10:40:00,411.06,411.92,411.0,411.42,3189.0,411.06,411.92,411.0,411.42,3189.0
2023-09-18 10:45:00,411.57,411.57,410.77,410.91,2235.0,411.57,411.57,410.77,410.91,2235.0
2023-09-18 10:50:00,410.91,411.94,410.51,411.94,3796.0,410.91,411.94,410.51,411.94,3796.0
2023-09-18 10:55:00,411.86,412.17,411.19,411.31,6118.0,411.86,412.17,411.19,411.31,6118.0
2023-09-18 11:00:00,411.32,411.39,411.04,411.07,1917.0,411.32,411.39,411.04,411.07,1917.0
2023-09-18 11:05:00,411.31,411.5,410.61,411.13,9096.0,411.31,411.5,410.61,411.13,9096.0
2023-09-18 11:10:00,411.0,411.39,410.79,410.85,3335.0,411.0,411.39,410.79,410.85,3335.0
2023-09-18 11:15:00,410.81,411.0,410.55,410.61,5120.0,410.81,411.0,410.55,410.61,5120.0
2023-09-18 11:20:00,410.6,411.22,410.41,411.22,2794.0,410.6,411.22,410.41,411.22,2794.0
2023-09-18 11:25:00,411.05,411.06,410.72,410.93,2580.0,411.05,411.06,410.72,410.93,2580.0
2023-09-18 11:30:00,410.95,411.21,410.95,411.18,1900.0,410.95,411.21,410.95,411.18,1900.0
2023-09-18 11:35:00,411.21,411.35,410.87,411.17,5503.0,411.21,411.35,410.87,411.17,5503.0
2023-09-18 11:40:00,411.33,411.66,411.32,411.33,3509.0,411.33,411.66,411.32,411.33,3509.0
2023-09-18 11:45:00,411.28,411.28,410.67,410.81,2814.0,411.28,411.28,410.67,410.81,2814.0
2023-09-18 11:50:00,410.81,411.21,410.8,411.05,2955.0,410.81,411.21,410.8,411.05,2955.0
2023-09-18 11:55:00,411.05,411.33,411.04,411.07,6370.0,411.05,411.33,411.04,411.07,6370.0
2023-09-18 12:00:00,411.3,411.32,410.44,410.7,4675.0,411.3,411.32,410.44,410.7,4675.0
2023-09-18 12:05:00,410.71,410.95,410.63,410.95,2635.0,410.71,410.95,410.63,410.95,2635.0
2023-09-18 12:10:00,411.0,411.0,410.29,410.29,4458.0,411.0,411.0,410.29,410.29,4458.0
2023-09-18 12:15:00,410.29,410.68,410.26,410.46,1769.0,410.29,410.68,410.26,410.46,1769.0
2023-09-18 12:20:00,410.67,410.92,410.36,410.61,6159.0,410.67,410.92,410.36,410.61,6159.0
2023-09-18 12:25:00,410.64,410.96,410.51,410.76,1031.0,410.64,410.96,410.51,410.76,1031.0
2023-09-18 12:30:00,411.06,411.15,410.82,411.1,4400.0,411.06,411.15,410.82,411.1,4400.0
2023-09-18 12:35:00,411.13,411.13,410.93,410.93,1533.0,411.13,411.13,410.93,410.93,1533.0
2023-09-18 12:40:00,410.93,411.21,410.74,410.75,2865.0,410.93,411.21,410.74,410.75,2865.0
2023-09-18 12:45:00,410.74,411.04,410.63,410.67,6420.0,410.74,411.04,410.63,410.67,6420.0
2023-09-18 12:50:00,410.95,411.03,410.84,410.88,500.0,410.95,411.03,410.84,410.88,500.0
2023-09-18 12:55:00,410.89,410.92,410.12,410.31,1961.0,410.89,410.92,410.12,410.31,1961.0
2023-09-18 13:00:00,410.2,410.47,410.16,410.23,2283.0,410.2,410.47,410.16,410.23,2283.0
2023-09-18 13:05:00,410.4,410.4,410.18,410.21,1200.0,410.4,410.4,410.18,410.21,1200.0
2023-09-18 13:10:00,410.06,410.36,409.83,410.36,9026.0,410.06,410.36,409.83,410.36,9026.0
2023-09-18 13:15:00,410.15,410.15,409.86,410.0,2305.0,410.15,410.15,409.86,410.0,2305.0
2023-09-18 13:20:00,410.08,410.26,409.89,410.16,2849.0,410.08,410.26,409.89,410.16,2849.0
2023-09-18 13:25:00,410.16,410.16,409.77,409.81,3700.0,410.16,410.16,409.77,409.81,3700.0
2023-09-18 13:30:00,409.76,410.1,409.62,409.67,2100.0,409.76,410.1,409.62,409.67,2100.0
2023-09-18 13:35:00,409.74,409.83,409.6,409.71,2176.0,409.74,409.83,409.6,409.71,2176.0
2023-09-18 13:40:00,409.72,410.15,409.65,409.75,2691.0,409.72,410.15,409.65,409.75,2691.0
2023-09-18 13:45:00,409.75,409.87,409.6,409.75,3520.0,409.75,409.87,409.6,409.75,3520.0
2023-09-18 13:50:00,409.75,410.04,409.75,410.03,1964.0,409.75,410.04,409.75,410.03,1964.0
2023-09-18 13:55:00,410.17,410.21,409.46,409.46,3535.0,410.17,410.21,409.46,409.46,3535.0
2023-09-18 14:00:00,409.46,409.55,409.2,409.55,4179.0,409.46,409.55,409.2,409.55,4179.0
2023-09-18 14:05:00,409.4,409.4,408.88,408.88,3250.0,409.4,409.4,408.88,408.88,3250.0
2023-09-18 14:10:00,408.79,409.19,408.73,409.02,3100.0,408.79,409.19,408.73,409.02,3100.0
2023-09-18 14:15:00,409.08,409.25,408.35,408.44,3880.0,409.08,409.25,408.35,408.44,3880.0
2023-09-18 14:20:00,408.32,408.56,407.79,407.91,4846.0,408.32,408.56,407.79,407.91,4846.0
2023-09-18 14:25:00,407.82,407.83,407.43,407.43,13273.0,407.82,407.83,407.43,407.43,13273.0
2023-09-18 14:30:00,407.5,408.16,407.5,407.69,12385.0,407.5,408.16,407.5,407.69,12385.0
2023-09-18 14:35:00,407.67,407.86,407.5,407.79,5120.0,407.67,407.86,407.5,407.79,5120.0
2023-09-18 14:40:00,407.94,408.09,407.7,407.78,2962.0,407.94,408.09,407.7,407.78,2962.0
2023-09-18 14:45:00,407.9,407.9,407.78,407.78,1589.0,407.9,407.9,407.78,407.78,1589.0
2023-09-18 14:50:00,407.75,407.84,407.38,407.38,5156.0,407.75,407.84,407.38,407.38,5156.0
2023-09-18 14:55:00,407.26,407.64,407.26,407.32,2835.0,407.26,407.64,407.26,407.32,2835.0
2023-09-18 15:00:00,407.33,408.32,407.32,407.96,9450.0,407.33,408.32,407.32,407.96,9450.0
2023-09-18 15:05:00,407.83,407.97,407.7,407.97,2584.0,407.83,407.97,407.7,407.97,2584.0
2023-09-18 15:10:00,407.93,408.32,407.92,408.28,3800.0,407.93,408.32,407.92,408.28,3800.0
2023-09-18 15:15:00,408.29,408.46,407.63,407.64,4452.0,408.29,408.46,407.63,407.64,4452.0
2023-09-18 15:20:00,407.58,407.58,407.2,407.36,8281.0,407.58,407.58,407.2,407.36,8281.0
2023-09-18 15:25:00,407.36,407.6,407.15,407.15,4039.0,407.36,407.6,407.15,407.15,4039.0
2023-09-18 15:30:00,407.11,407.6,407.1,407.3,4348.0,407.11,407.6,407.1,407.3,4348.0
2023-09-18 15:35:00,407.36,407.55,407.1,407.1,7040.0,407.36,407.55,407.1,407.1,7040.0
2023-09-18 15:40:00,406.97,407.8,406.89,407.54,7034.0,406.97,407.8,406.89,407.54,7034.0
2023-09-18 15:45:00,407.54,407.83,407.31,407.57,11145.0,407.54,407.83,407.31,407.57,11145.0
2023-09-18 15:50:00,407.71,407.91,407.2,407.74,20672.0,407.71,407.91,407.2,407.74,20672.0
2023-09-18 15:55:00,407.92,408.28,407.7,407.86,43149.0,407.92,408.28,407.7,407.86,43149.0
2023-09-19 09:30:00,405.59,409.8,405.36,409.0,12235.0,405.59,409.8,405.36,409.0,12235.0
2023-09-19 09:35:00,409.54,409.57,408.03,409.1,6050.0,409.54,409.57,408.03,409.1,6050.0
2023-09-19 09:40:00,408.99,409.01,408.49,408.77,1930.0,408.99,409.01,408.49,408.77,1930.0
2023-09-19 09:45:00,409.0,409.69,408.56,409.02,3269.0,409.0,409.69,408.56,409.02,3269.0
2023-09-19 09:50:00,408.43,408.47,407.22,407.69,7719.0,408.43,408.47,407.22,407.69,7719.0
2023-09-19 09:55:00,407.7,408.34,407.52,407.59,9915.0,407.7,408.34,407.52,407.59,9915.0
2023-09-19 10:00:00,407.77,408.57,407.62,408.5,4946.0,407.77,408.57,407.62,408.5,4946.0
2023-09-19 10:05:00,408.47,409.2,408.12,408.76,3423.0,408.47,409.2,408.12,408.76,3423.0
2023-09-19 10:10:00,408.76,408.76,407.67,407.94,6315.0,408.76,408.76,407.67,407.94,6315.0
2023-09-19 10:15:00,407.86,408.6,407.68,408.14,5600.0,407.86,408.6,407.68,408.14,5600.0
2023-09-19 10:20:00,408.39,409.38,408.39,409.0,3449.0,408.39,409.38,408.39,409.0,3449.0
2023-09-19 10:25:00,408.8,409.4,408.8,409.07,2618.0,408.8,409.4,408.8,409.07,2618.0
2023-09-19 10:30:00,409.04,409.1,408.13,408.21,5626.0,409.04,409.1,408.13,408.21,5626.0
2023-09-19 10:35:00,408.34,409.11,408.14,408.73,7525.0,408.34,409.11,408.14,408.73,7525.0
2023-09-19 10:40:00,408.86,409.46,408.57,409.18,4081.0,408.86,409.46,408.57,409.18,4081.0
2023-09-19 10:45:00,409.3,409.53,409.06,409.32,4102.0,409.3,409.53,409.06,409.32,4102.0
2023-09-19 10:50:00,409.21,409.88,409.21,409.77,5862.0,409.21,409.88,409.21,409.77,5862.0
2023-09-19 10:55:00,409.73,410.24,409.6,410.15,5364.0,409.73,410.24,409.6,410.15,5364.0
2023-09-19 11:00:00,410.18,410.53,409.81,410.47,3020.0,410.18,410.53,409.81,410.47,3020.0
2023-09-19 11:05:00,410.59,411.69,410.59,411.21,6753.0,410.59,411.69,410.59,411.21,6753.0
2023-09-19 11:10:00,411.24,411.4,410.92,410.98,3735.0,411.24,411.4,410.92,410.98,3735.0
2023-09-19 11:15:00,410.89,411.06,409.16,409.16,7263.0,410.89,411.06,409.16,409.16,7263.0
2023-09-19 11:20:00,409.04,409.6,408.84,409.57,6197.0,409.04,409.6,408.84,409.57,6197.0
2023-09-19 11:25:00,409.7,410.0,409.46,409.46,4625.0,409.7,410.0,409.46,409.46,4625.0
2023-09-19 11:30:00,409.83,410.0,409.3,410.0,2839.0,409.83,410.0,409.3,410.0,2839.0
2023-09-19 11:35:00,409.84,410.0,409.42,409.97,2586.0,409.84,410.0,409.42,409.97,2586.0
2023-09-19 11:40:00,410.0,410.06,409.41,409.5,2076.0,410.0,410.06,409.41,409.5,2076.0
2023-09-19 11:45:00,409.68,409.9,409.62,409.63,500.0,409.68,409.9,409.62,409.63,500.0
2023-09-19 11:50:00,409.63,409.87,409.59,409.59,1500.0,409.63,409.87,409.59,409.59,1500.0
2023-09-19 11:55:00,409.8,409.82,409.66,409.81,898.0,409.8,409.82,409.66,409.81,898.0
2023-09-19 12:00:00,409.83,409.92,409.76,409.81,1063.0,409.83,409.92,409.76,409.81,1063.0
2023-09-19 12:05:00,409.68,409.68,409.16,409.48,3938.0,409.68,409.68,409.16,409.48,3938.0
2023-09-19 12:10:00,409.56,409.93,409.56,409.59,3349.0,409.56,409.93,409.56,409.59,3349.0
2023-09-19 12:15:00,409.72,409.72,409.66,409.72,300.0,409.72,409.72,409.66,409.72,300.0
2023-09-19 12:20:00,409.64,409.64,408.81,408.81,1754.0,409.64,409.64,408.81,408.81,1754.0
2023-09-19 12:25:00,408.91,408.91,408.55,408.68,1900.0,408.91,408.91,408.55,408.68,1900.0
2023-09-19 12:30:00,408.68,409.06,408.43,408.46,3350.0,408.68,409.06,408.43,408.46,3350.0
2023-09-19 12:35:00,408.23,408.53,408.02,408.49,1518.0,408.23,408.53,408.02,408.49,1518.0
2023-09-19 12:40:00,408.63,408.79,408.48,408.52,1705.0,408.63,408.79,408.48,408.52,1705.0
2023-09-19 12:45:00,408.56,409.13,408.55,409.08,4830.0,408.56,409.13,408.55,409.08,4830.0
2023-09-19 12:50:00,409.15,409.5,408.96,409.03,2405.0,409.15,409.5,408.96,409.03,2405.0
2023-09-19 12:55:00,408.83,409.47,408.83,409.47,1575.0,408.83,409.47,408.83,409.47,1575.0
2023-09-19 13:00:00,409.19,409.19,408.81,408.81,1534.0,409.19,409.19,408.81,408.81,1534.0
2023-09-19 13:05:00,408.86,409.23,408.81,409.22,1800.0,408.86,409.23,408.81,409.22,1800.0
2023-09-19 13:10:00,409.35,409.49,409.16,409.4,2000.0,409.35,409.49,409.16,409.4,2000.0
2023-09-19 13:15:00,409.45,409.61,409.13,409.17,1220.0,409.45,409.61,409.13,409.17,1220.0
2023-09-19 13:20:00,409.24,409.42,408.98,409.23,2326.0,409.24,409.42,408.98,409.23,2326.0
2023-09-19 13:25:00,409.17,409.28,409.16,409.28,200.0,409.17,409.28,409.16,409.28,200.0
2023-09-19 13:30:00,409.2,409.38,408.86,408.86,1887.0,409.2,409.38,408.86,408.86,1887.0
2023-09-19 13:35:00,408.72,409.32,408.72,408.84,3191.0,408.72,409.32,408.72,408.84,3191.0
2023-09-19 13:40:00,408.94,409.01,408.76,408.89,1262.0,408.94,409.01,408.76,408.89,1262.0
2023-09-19 13:45:00,409.03,409.36,409.03,409.3,1100.0,409.03,409.36,409.03,409.3,1100.0
2023-09-19 13:50:00,409.46,410.02,409.46,410.0,3573.0,409.46,410.02,409.46,410.0,3573.0
2023-09-19 13:55:00,410.01,410.3,409.88,409.89,1835.0,410.01,410.3,409.88,409.89,1835.0
2023-09-19 14:00:00,409.84,409.9,409.44,409.88,2700.0,409.84,409.9,409.44,409.88,2700.0
2023-09-19 14:05:00,410.0,410.21,410.0,410.21,800.0,410.0,410.21,410.0,410.21,800.0
2023-09-19 14:10:00,410.41,410.49,410.37,410.45,800.0,410.41,410.49,410.37,410.45,800.0
2023-09-19 14:15:00,410.47,410.59,410.1,410.15,3371.0,410.47,410.59,410.1,410.15,3371.0
2023-09-19 14:20:00,410.18,410.57,410.18,410.56,700.0,410.18,410.57,410.18,410.56,700.0
2023-09-19 14:25:00,410.4,410.41,409.93,410.29,12887.0,410.4,410.41,409.93,410.29,12887.0
2023-09-19 14:30:00,410.49,410.55,410.05,410.47,1118.0,410.49,410.55,410.05,410.47,1118.0
2023-09-19 14:35:00,410.67,410.74,410.31,410.73,1824.0,410.67,410.74,410.31,410.73,1824.0
2023-09-19 14:40:00,410.74,411.0,410.7,410.7,2100.0,410.74,411.0,410.7,410.7,2100.0
2023-09-19 14:45:00,410.78,410.89,410.38,410.58,1950.0,410.78,410.89,410.38,410.58,1950.0
2023-09-19 14:50:00,410.55,410.55,410.39,410.48,1931.0,410.55,410.55,410.39,410.48,1931.0
2023-09-19 14:55:00,410.49,410.64,410.1,410.17,2515.0,410.49,410.64,410.1,410.17,2515.0
2023-09-19 15:00:00,409.96,410.24,409.95,410.17,900.0,409.96,410.24,409.95,410.17,900.0
2023-09-19 15:05:00,410.44,410.44,410.17,410.2,1700.0,410.44,410.44,410.17,410.2,1700.0
2023-09-19 15:10:00,410.24,410.37,410.24,410.37,1300.0,410.24,410.37,410.24,410.37,1300.0
2023-09-19 15:15:00,410.32,410.77,410.23,410.73,2540.0,410.32,410.77,410.23,410.73,2540.0
2023-09-19 15:20:00,410.74,411.57,410.63,411.57,6614.0,410.74,411.57,410.63,411.57,6614.0
2023-09-19 15:25:00,411.5,411.86,411.31,411.74,5110.0,411.5,411.86,411.31,411.74,5110.0
2023-09-19 15:30:00,411.73,412.37,411.6,412.3,6713.0,411.73,412.37,411.6,412.3,6713.0
2023-09-19 15:35:00,412.36,412.78,412.19,412.34,9863.0,412.36,412.78,412.19,412.34,9863.0
2023-09-19 15:40:00,412.4,412.47,412.09,412.09,6301.0,412.4,412.47,412.09,412.09,6301.0
2023-09-19 15:45:00,412.27,413.06,412.19,412.32,11734.0,412.27,413.06,412.19,412.32,11734.0
2023-09-19 15:50:00,412.25,412.32,411.6,411.94,16644.0,412.25,412.32,411.6,411.94,16644.0
2023-09-19 15:55:00,412.07,412.34,411.56,411.71,51382.0,412.07,412.34,411.56,411.71,51382.0
2023-09-20 09:30:00,413.65,413.84,412.26,412.69,10650.0,413.65,413.84,412.26,412.69,10650.0
2023-09-20 09:35:00,412.46,414.14,412.01,413.22,5535.0,412.46,414.14,412.01,413.22,5535.0
2023-09-20 09:40:00,413.25,413.57,412.95,412.95,2366.0,413.25,413.57,412.95,412.95,2366.0
2023-09-20 09:45:00,413.27,413.28,412.01,412.06,2700.0,413.27,413.28,412.01,412.06,2700.0
2023-09-20 09:50:00,411.8,411.8,410.02,410.02,4238.0,411.8,411.8,410.02,410.02,4238.0
2023-09-20 09:55:00,410.4,410.57,409.56,409.86,4413.0,410.4,410.57,409.56,409.86,4413.0
2023-09-20 10:00:00,410.02,411.01,410.02,410.72,4732.0,410.02,411.01,410.02,410.72,4732.0
2023-09-20 10:05:00,410.71,411.17,410.22,410.4,2830.0,410.71,411.17,410.22,410.4,2830.0
2023-09-20 10:10:00,410.71,412.24,410.18,411.44,22947.0,410.71,412.24,410.18,411.44,22947.0
2023-09-20 10:15:00,411.35,412.15,411.35,412.15,875.0,411.35,412.15,411.35,412.15,875.0
2023-09-20 10:20:00,412.06,412.53,411.89,412.36,2405.0,412.06,412.53,411.89,412.36,2405.0
2023-09-20 10:25:00,412.52,412.53,412.51,412.53,200.0,412.52,412.53,412.51,412.53,200.0
2023-09-20 10:30:00,412.54,412.54,411.7,411.7,1803.0,412.54,412.54,411.7,411.7,1803.0
2023-09-20 10:35:00,411.81,411.81,411.56,411.56,900.0,411.81,411.81,411.56,411.56,900.0
2023-09-20 10:40:00,411.71,412.08,411.71,412.08,719.0,411.71,412.08,411.71,412.08,719.0
2023-09-20 10:45:00,412.01,412.32,411.86,411.89,3400.0,412.01,412.32,411.86,411.89,3400.0
2023-09-20 10:50:00,412.08,412.08,412.04,412.05,300.0,412.08,412.08,412.04,412.05,300.0
2023-09-20 10:55:00,412.09,412.09,411.55,411.74,2200.0,412.09,412.09,411.55,411.74,2200.0
2023-09-20 11:00:00,411.96,412.09,411.87,412.09,1116.0,411.96,412.09,411.87,412.09,1116.0
2023-09-20 11:05:00,412.0,412.67,411.99,412.67,2064.0,412.0,412.67,411.99,412.67,2064.0
2023-09-20 11:10:00,413.05,413.27,412.8,413.27,2184.0,413.05,413.27,412.8,413.27,2184.0
2023-09-20 11:15:00,413.06,413.36,412.84,412.95,1874.0,413.06,413.36,412.84,412.95,1874.0
2023-09-20 11:20:00,412.77,412.95,412.75,412.93,1200.0,412.77,412.95,412.75,412.93,1200.0
2023-09-20 11:25:00,412.75,413.74,412.61,413.48,2474.0,412.75,413.74,412.61,413.48,2474.0
2023-09-20 11:30:00,413.59,414.41,413.39,414.4,1100.0,413.59,414.41,413.39,414.4,1100.0
2023-09-20 11:35:00,414.25,414.25,413.86,414.05,1400.0,414.25,414.25,413.86,414.05,1400.0
2023-09-20 11:40:00,414.19,414.36,414.01,414.01,1044.0,414.19,414.36,414.01,414.01,1044.0
2023-09-20 11:45:00,414.0,414.02,413.95,414.02,728.0,414.0,414.02,413.95,414.02,728.0
2023-09-20 11:50:00,414.02,414.4,414.02,414.4,900.0,414.02,414.4,414.02,414.4,900.0
2023-09-20 11:55:00,414.17,414.41,414.11,414.38,2072.0,414.17,414.41,414.11,414.38,2072.0
2023-09-20 12:00:00,414.44,414.45,414.23,414.28,1175.0,414.44,414.45,414.23,414.28,1175.0
2023-09-20 12:05:00,414.16,414.25,414.16,414.25,900.0,414.16,414.25,414.16,414.25,900.0
2023-09-20 12:10:00,414.4,414.6,414.07,414.07,1530.0,414.4,414.6,414.07,414.07,1530.0
2023-09-20 12:15:00,414.13,414.13,414.12,414.13,100.0,414.13,414.13,414.12,414.13,100.0
2023-09-20 12:20:00,414.28,414.64,414.28,414.64,1573.0,414.28,414.64,414.28,414.64,1573.0
2023-09-20 12:25:00,414.69,414.69,414.37,414.4,1400.0,414.69,414.69,414.37,414.4,1400.0
2023-09-20 12:30:00,414.39,414.52,413.79,414.03,2792.0,414.39,414.52,413.79,414.03,2792.0
2023-09-20 12:35:00,413.95,413.95,413.03,413.04,1817.0,413.95,413.95,413.03,413.04,1817.0
2023-09-20 12:40:00,413.12,413.53,413.12,413.53,795.0,413.12,413.53,413.12,413.53,795.0
2023-09-20 12:45:00,413.54,413.59,413.22,413.27,1303.0,413.54,413.59,413.22,413.27,1303.0
2023-09-20 12:50:00,413.12,413.41,413.11,413.41,800.0,413.12,413.41,413.11,413.41,800.0
2023-09-20 12:55:00,413.42,413.81,413.42,413.64,1526.0,413.42,413.81,413.42,413.64,1526.0
2023-09-20 13:00:00,413.58,413.95,413.58,413.95,2412.0,413.58,413.95,413.58,413.95,2412.0
2023-09-20 13:05:00,413.53,413.7,413.45,413.7,1400.0,413.53,413.7,413.45,413.7,1400.0
2023-09-20 13:10:00,413.75,413.77,413.24,413.24,2200.0,413.75,413.77,413.24,413.24,2200.0
2023-09-20 13:15:00,413.41,413.63,413.23,413.63,1300.0,413.41,413.63,413.23,413.63,1300.0
2023-09-20 13:20:00,413.94,413.94,413.67,413.67,2123.0,413.94,413.94,413.67,413.67,2123.0
2023-09-20 13:25:00,413.82,413.82,413.57,413.71,600.0,413.82,413.82,413.57,413.71,600.0
2023-09-20 13:30:00,413.75,413.76,413.52,413.74,800.0,413.75,413.76,413.52,413.74,800.0
2023-09-20 13:35:00,413.58,413.58,413.49,413.49,400.0,413.58,413.58,413.49,413.49,400.0
2023-09-20 13:40:00,413.39,413.39,413.0,413.05,1400.0,413.39,413.39,413.0,413.05,1400.0
2023-09-20 13:45:00,413.05,413.38,413.05,413.38,809.0,413.05,413.38,413.05,413.38,809.0
2023-09-20 13:50:00,413.23,413.75,413.17,413.58,1012.0,413.23,413.75,413.17,413.58,1012.0
2023-09-20 13:55:00,413.74,413.97,413.65,413.72,2377.0,413.74,413.97,413.65,413.72,2377.0
2023-09-20 14:00:00,413.61,413.61,412.66,412.91,3682.0,413.61,413.61,412.66,412.91,3682.0
2023-09-20 14:05:00,412.86,413.64,412.86,413.5,1200.0,412.86,413.64,412.86,413.5,1200.0
2023-09-20 14:10:00,413.81,413.96,413.49,413.96,1350.0,413.81,413.96,413.49,413.96,1350.0
2023-09-20 14:15:00,413.48,413.8,413.46,413.8,1000.0,413.48,413.8,413.46,413.8,1000.0
2023-09-20 14:20:00,413.78,413.8,413.55,413.55,600.0,413.78,413.8,413.55,413.55,600.0
2023-09-20 14:25:00,413.77,413.77,413.76,413.77,100.0,413.77,413.77,413.76,413.77,100.0
2023-09-20 14:30:00,413.71,415.19,413.58,414.81,5308.0,413.71,415.19,413.58,414.81,5308.0
2023-09-20 14:35:00,414.5,415.11,414.5,415.11,900.0,414.5,415.11,414.5,415.11,900.0
2023-09-20 14:40:00,414.89,414.9,414.62,414.9,903.0,414.89,414.9,414.62,414.9,903.0
2023-09-20 14:45:00,414.71,415.0,413.84,413.85,1900.0,414.71,415.0,413.84,413.85,1900.0
2023-09-20 14:50:00,413.84,413.84,413.16,413.16,3206.0,413.84,413.84,413.16,413.16,3206.0
2023-09-20 14:55:00,413.16,413.55,412.83,413.0,1995.0,413.16,413.55,412.83,413.0,1995.0
2023-09-20 15:00:00,412.84,413.27,412.84,413.15,1300.0,412.84,413.27,412.84,413.15,1300.0
2023-09-20 15:05:00,413.19,413.65,413.05,413.19,2431.0,413.19,413.65,413.05,413.19,2431.0
2023-09-20 15:10:00,413.51,413.55,413.2,413.34,2600.0,413.51,413.55,413.2,413.34,2600.0
2023-09-20 15:15:00,413.46,413.76,412.84,412.84,1792.0,413.46,413.76,412.84,412.84,1792.0
2023-09-20 15:20:00,412.79,412.81,412.59,412.79,1996.0,412.79,412.81,412.59,412.79,1996.0
2023-09-20 15:25:00,412.99,413.27,412.92,413.08,3626.0,412.99,413.27,412.92,413.08,3626.0
2023-09-20 15:30:00,413.15,413.15,412.12,412.2,3988.0,413.15,413.15,412.12,412.2,3988.0
2023-09-20 15:35:00,412.06,412.31,411.97,412.22,7374.0,412.06,412.31,411.97,412.22,7374.0
2023-09-20 15:40:00,412.37,412.41,412.0,412.17,6074.0,412.37,412.41,412.0,412.17,6074.0
2023-09-20 15:45:00,412.14,412.59,412.08,412.38,13156.0,412.14,412.59,412.08,412.38,13156.0
2023-09-20 15:50:00,412.25,412.27,411.4,411.65,16269.0,412.25,412.27,411.4,411.65,16269.0
2023-09-20 15:55:00,411.78,411.88,411.17,411.18,14790.0,411.78,411.88,411.17,411.18,14790.0
2023-09-21 09:30:00,409.62,410.96,408.35,409.75,8803.0,409.62,410.96,408.35,409.75,8803.0
2023-09-21 09:35:00,409.3,409.71,408.65,408.65,1520.0,409.3,409.71,408.65,408.65,1520.0
2023-09-21 09:40:00,408.63,409.31,408.47,409.02,1917.0,408.63,409.31,408.47,409.02,1917.0
2023-09-21 09:45:00,409.0,409.11,408.17,408.32,10616.0,409.0,409.11,408.17,408.32,10616.0
2023-09-21 09:50:00,408.37,408.37,407.49,407.53,2511.0,408.37,408.37,407.49,407.53,2511.0
2023-09-21 09:55:00,407.12,407.75,406.37,406.46,8207.0,407.12,407.75,406.37,406.46,8207.0
2023-09-21 10:00:00,406.92,407.36,406.5,406.89,4190.0,406.92,407.36,406.5,406.89,4190.0
2023-09-21 10:05:00,407.06,407.59,406.59,406.91,10960.0,407.06,407.59,406.59,406.91,10960.0
2023-09-21 10:10:00,407.76,407.76,407.04,407.37,2154.0,407.76,407.76,407.04,407.37,2154.0
2023-09-21 10:15:00,407.49,407.98,407.39,407.42,3041.0,407.49,407.98,407.39,407.42,3041.0
2023-09-21 10:20:00,407.43,407.7,406.56,406.66,2667.0,407.43,407.7,406.56,406.66,2667.0
2023-09-21 10:25:00,406.83,407.23,406.8,406.85,2850.0,406.83,407.23,406.8,406.85,2850.0
2023-09-21 10:30:00,406.89,407.02,406.7,406.77,1900.0,406.89,407.02,406.7,406.77,1900.0
2023-09-21 10:35:00,406.74,407.75,406.74,407.75,3500.0,406.74,407.75,406.74,407.75,3500.0
2023-09-21 10:40:00,407.72,408.06,407.6,407.6,1264.0,407.72,408.06,407.6,407.6,1264.0
2023-09-21 10:45:00,407.59,408.21,407.5,408.21,1529.0,407.59,408.21,407.5,408.21,1529.0
2023-09-21 10:50:00,408.15,408.23,407.96,408.16,1088.0,408.15,408.23,407.96,408.16,1088.0
2023-09-21 10:55:00,408.11,408.11,407.73,407.73,500.0,408.11,408.11,407.73,407.73,500.0
2023-09-21 11:00:00,407.93,408.03,407.73,407.82,1150.0,407.93,408.03,407.73,407.82,1150.0
2023-09-21 11:05:00,407.89,407.92,407.49,407.84,1732.0,407.89,407.92,407.49,407.84,1732.0
2023-09-21 11:10:00,407.82,407.87,407.26,407.26,1210.0,407.82,407.87,407.26,407.26,1210.0
2023-09-21 11:15:00,407.0,407.02,406.14,406.43,9010.0,407.0,407.02,406.14,406.43,9010.0
2023-09-21 11:20:00,406.4,406.67,405.71,405.71,14990.0,406.4,406.67,405.71,405.71,14990.0
2023-09-21 11:25:00,405.92,406.56,405.74,406.5,4245.0,405.92,406.56,405.74,406.5,4245.0
2023-09-21 11:30:00,406.52,408.28,406.47,408.24,11300.0,406.52,408.28,406.47,408.24,11300.0
2023-09-21 11:35:00,408.23,408.23,407.58,408.0,2528.0,408.23,408.23,407.58,408.0,2528.0
2023-09-21 11:40:00,407.94,407.95,407.07,407.15,2400.0,407.94,407.95,407.07,407.15,2400.0
2023-09-21 11:45:00,407.38,407.67,406.69,406.83,3783.0,407.38,407.67,406.69,406.83,3783.0
2023-09-21 11:50:00,406.56,406.57,406.25,406.49,702.0,406.56,406.57,406.25,406.49,702.0
2023-09-21 11:55:00,406.4,406.51,406.33,406.41,1087.0,406.4,406.51,406.33,406.41,1087.0
2023-09-21 12:00:00,406.3,406.33,406.11,406.12,1015.0,406.3,406.33,406.11,406.12,1015.0
2023-09-21 12:05:00,406.23,406.23,405.99,406.01,736.0,406.23,406.23,405.99,406.01,736.0
2023-09-21 12:10:00,405.99,405.99,405.82,405.94,1500.0,405.99,405.99,405.82,405.94,1500.0
2023-09-21 12:15:00,405.94,406.07,405.92,405.94,3200.0,405.94,406.07,405.92,405.94,3200.0
2023-09-21 12:20:00,406.11,406.25,406.04,406.16,1600.0,406.11,406.25,406.04,406.16,1600.0
2023-09-21 12:25:00,406.15,406.26,405.97,406.0,2883.0,406.15,406.26,405.97,406.0,2883.0
2023-09-21 12:30:00,405.93,406.19,405.92,406.19,1585.0,405.93,406.19,405.92,406.19,1585.0
2023-09-21 12:35:00,406.18,406.18,405.85,405.94,1800.0,406.18,406.18,405.85,405.94,1800.0
2023-09-21 12:40:00,405.98,406.5,405.98,406.11,2000.0,405.98,406.5,405.98,406.11,2000.0
2023-09-21 12:45:00,406.3,406.3,406.07,406.07,600.0,406.3,406.3,406.07,406.07,600.0
2023-09-21 12:50:00,406.22,406.23,405.98,405.98,900.0,406.22,406.23,405.98,405.98,900.0
2023-09-21 12:55:00,405.95,406.2,405.8,405.95,2033.0,405.95,406.2,405.8,405.95,2033.0
2023-09-21 13:00:00,406.17,406.28,406.17,406.28,400.0,406.17,406.28,406.17,406.28,400.0
2023-09-21 13:05:00,406.23,406.23,405.97,406.1,2100.0,406.23,406.23,405.97,406.1,2100.0
2023-09-21 13:10:00,406.11,406.5,406.07,406.07,2380.0,406.11,406.5,406.07,406.07,2380.0
2023-09-21 13:15:00,406.22,406.86,406.09,406.49,4370.0,406.22,406.86,406.09,406.49,4370.0
2023-09-21 13:20:00,406.47,406.62,406.38,406.56,1317.0,406.47,406.62,406.38,406.56,1317.0
2023-09-21 13:25:00,406.56,406.96,406.56,406.85,2165.0,406.56,406.96,406.56,406.85,2165.0
2023-09-21 13:30:00,406.69,406.69,406.23,406.23,1633.0,406.69,406.69,406.23,406.23,1633.0
2023-09-21 13:35:00,406.21,406.29,406.17,406.21,1300.0,406.21,406.29,406.17,406.21,1300.0
2023-09-21 13:40:00,406.2,406.47,406.12,406.23,3911.0,406.2,406.47,406.12,406.23,3911.0
2023-09-21 13:45:00,406.38,406.51,406.22,406.3,1720.0,406.38,406.51,406.22,406.3,1720.0
2023-09-21 13:50:00,406.54,406.82,406.54,406.6,2600.0,406.54,406.82,406.54,406.6,2600.0
2023-09-21 13:55:00,406.52,406.65,406.35,406.65,1560.0,406.52,406.65,406.35,406.65,1560.0
2023-09-21 14:00:00,406.49,406.62,406.37,406.5,1846.0,406.49,406.62,406.37,406.5,1846.0
2023-09-21 14:05:00,406.5,406.64,406.22,406.31,2020.0,406.5,406.64,406.22,406.31,2020.0
2023-09-21 14:10:00,406.31,406.4,406.27,406.27,1043.0,406.31,406.4,406.27,406.27,1043.0
2023-09-21 14:15:00,406.31,406.33,405.88,406.29,2500.0,406.31,406.33,405.88,406.29,2500.0
2023-09-21 14:20:00,406.28,406.28,405.98,406.15,3011.0,406.28,406.28,405.98,406.15,3011.0
2023-09-21 14:25:00,406.06,406.15,405.8,406.0,4202.0,406.06,406.15,405.8,406.0,4202.0
2023-09-21 14:30:00,405.9,406.22,405.88,406.13,7750.0,405.9,406.22,405.88,406.13,7750.0
2023-09-21 14:35:00,406.15,406.41,406.0,406.22,4837.0,406.15,406.41,406.0,406.22,4837.0
2023-09-21 14:40:00,406.12,406.33,406.04,406.04,2679.0,406.12,406.33,406.04,406.04,2679.0
2023-09-21 14:45:00,406.14,406.14,405.36,405.61,12796.0,406.14,406.14,405.36,405.61,12796.0
2023-09-21 14:50:00,405.66,405.93,405.6,405.75,3060.0,405.66,405.93,405.6,405.75,3060.0
2023-09-21 14:55:00,405.8,405.94,405.69,405.85,2313.0,405.8,405.94,405.69,405.85,2313.0
2023-09-21 15:00:00,406.05,406.31,406.05,406.2,2902.0,406.05,406.31,406.05,406.2,2902.0
2023-09-21 15:05:00,406.21,406.31,405.93,406.11,3202.0,406.21,406.31,405.93,406.11,3202.0
2023-09-21 15:10:00,406.21,406.21,405.84,405.98,4423.0,406.21,406.21,405.84,405.98,4423.0
2023-09-21 15:15:00,405.91,406.01,405.43,405.55,2281.0,405.91,406.01,405.43,405.55,2281.0
2023-09-21 15:20:00,405.63,405.78,405.53,405.65,4570.0,405.63,405.78,405.53,405.65,4570.0
2023-09-21 15:25:00,405.76,405.77,405.39,405.53,2920.0,405.76,405.77,405.39,405.53,2920.0
2023-09-21 15:30:00,405.44,405.7,405.3,405.63,7471.0,405.44,405.7,405.3,405.63,7471.0
2023-09-21 15:35:00,405.51,406.16,405.51,405.86,5700.0,405.51,406.16,405.51,405.86,5700.0
2023-09-21 15:40:00,405.82,405.82,405.54,405.79,4317.0,405.82,405.82,405.54,405.79,4317.0
2023-09-21 15:45:00,405.8,405.8,404.85,405.22,12190.0,405.8,405.8,404.85,405.22,12190.0
2023-09-21 15:50:00,405.15,405.22,404.57,404.81,14690.0,405.15,405.22,404.57,404.81,14690.0
2023-09-21 15:55:00,404.92,405.13,404.1,404.21,35650.0,404.92,405.13,404.1,404.21,35650.0
2023-09-22 09:30:00,404.95,407.13,404.95,405.6,5193.0,404.95,407.13,404.95,405.6,5193.0
2023-09-22 09:35:00,406.44,406.98,405.88,405.88,1902.0,406.44,406.98,405.88,405.88,1902.0
2023-09-22 09:40:00,405.88,406.25,405.47,405.95,2359.0,405.88,406.25,405.47,405.95,2359.0
2023-09-22 09:45:00,406.15,406.5,406.0,406.0,1530.0,406.15,406.5,406.0,406.0,1530.0
2023-09-22 09:50:00,405.72,405.72,404.53,404.53,3623.0,405.72,405.72,404.53,404.53,3623.0
2023-09-22 09:55:00,404.44,404.54,404.18,404.45,1400.0,404.44,404.54,404.18,404.45,1400.0
2023-09-22 10:00:00,404.64,404.77,403.94,404.77,5878.0,404.64,404.77,403.94,404.77,5878.0
2023-09-22 10:05:00,404.4,404.65,404.2,404.24,1700.0,404.4,404.65,404.2,404.24,1700.0
2023-09-22 10:10:00,404.14,404.14,402.66,402.66,2047.0,404.14,404.14,402.66,402.66,2047.0
2023-09-22 10:15:00,402.51,403.45,402.51,402.79,7027.0,402.51,403.45,402.51,402.79,7027.0
2023-09-22 10:20:00,403.17,403.9,403.16,403.68,2286.0,403.17,403.9,403.16,403.68,2286.0
2023-09-22 10:25:00,403.91,403.91,403.51,403.52,1059.0,403.91,403.91,403.51,403.52,1059.0
2023-09-22 10:30:00,403.69,404.48,403.52,404.48,4200.0,403.69,404.48,403.52,404.48,4200.0
2023-09-22 10:35:00,404.01,404.08,403.34,403.38,5977.0,404.01,404.08,403.34,403.38,5977.0
2023-09-22 10:40:00,403.38,403.38,403.0,403.22,2508.0,403.38,403.38,403.0,403.22,2508.0
2023-09-22 10:45:00,403.43,404.17,403.43,404.03,2281.0,403.43,404.17,403.43,404.03,2281.0
2023-09-22 10:50:00,403.89,404.15,403.82,403.92,800.0,403.89,404.15,403.82,403.92,800.0
2023-09-22 10:55:00,404.18,404.27,403.73,403.74,4352.0,404.18,404.27,403.73,403.74,4352.0
2023-09-22 11:00:00,403.78,403.9,403.53,403.63,2097.0,403.78,403.9,403.53,403.63,2097.0
2023-09-22 11:05:00,403.69,404.0,403.67,403.86,2327.0,403.69,404.0,403.67,403.86,2327.0
2023-09-22 11:10:00,403.93,403.93,403.35,403.5,2890.0,403.93,403.93,403.35,403.5,2890.0
2023-09-22 11:15:00,403.9,403.96,403.42,403.74,1824.0,403.9,403.96,403.42,403.74,1824.0
2023-09-22 11:20:00,403.88,403.91,403.78,403.91,1300.0,403.88,403.91,403.78,403.91,1300.0
2023-09-22 11:25:00,403.98,404.65,403.91,404.65,2612.0,403.98,404.65,403.91,404.65,2612.0
2023-09-22 11:30:00,404.23,404.74,403.97,404.01,2820.0,404.23,404.74,403.97,404.01,2820.0
2023-09-22 11:35:00,404.0,404.61,404.0,404.6,1006.0,404.0,404.61,404.0,404.6,1006.0
2023-09-22 11:40:00,404.31,404.31,403.67,403.87,2607.0,404.31,404.31,403.67,403.87,2607.0
2023-09-22 11:45:00,403.81,404.03,403.76,403.87,5038.0,403.81,404.03,403.76,403.87,5038.0
2023-09-22 11:50:00,403.89,403.89,403.64,403.71,882.0,403.89,403.89,403.64,403.71,882.0
2023-09-22 11:55:00,403.71,403.79,403.48,403.75,2565.0,403.71,403.79,403.48,403.75,2565.0
2023-09-22 12:00:00,403.64,403.92,403.59,403.6,1664.0,403.64,403.92,403.59,403.6,1664.0
2023-09-22 12:05:00,403.89,404.05,403.68,404.05,2246.0,403.89,404.05,403.68,404.05,2246.0
2023-09-22 12:10:00,403.69,403.87,403.57,403.75,1276.0,403.69,403.87,403.57,403.75,1276.0
2023-09-22 12:15:00,403.61,403.78,403.42,403.42,1459.0,403.61,403.78,403.42,403.42,1459.0
2023-09-22 12:20:00,403.67,403.67,403.01,403.01,1650.0,403.67,403.67,403.01,403.01,1650.0
2023-09-22 12:25:00,403.06,403.06,402.28,402.48,4100.0,403.06,403.06,402.28,402.48,4100.0
2023-09-22 12:30:00,402.44,403.33,402.43,403.0,1790.0,402.44,403.33,402.43,403.0,1790.0
2023-09-22 12:35:00,402.68,402.93,402.33,402.88,2540.0,402.68,402.93,402.33,402.88,2540.0
2023-09-22 12:40:00,403.25,403.71,403.25,403.32,450.0,403.25,403.71,403.25,403.32,450.0
2023-09-22 12:45:00,403.55,403.64,403.3,403.3,1500.0,403.55,403.64,403.3,403.3,1500.0
2023-09-22 12:50:00,403.5,403.5,402.87,403.01,1500.0,403.5,403.5,402.87,403.01,1500.0
2023-09-22 12:55:00,402.91,403.18,402.44,402.47,3600.0,402.91,403.18,402.44,402.47,3600.0
2023-09-22 13:00:00,402.55,402.68,402.48,402.65,1804.0,402.55,402.68,402.48,402.65,1804.0
2023-09-22 13:05:00,402.45,402.77,402.41,402.77,1300.0,402.45,402.77,402.41,402.77,1300.0
2023-09-22 13:10:00,402.92,402.92,402.38,402.52,1932.0,402.92,402.92,402.38,402.52,1932.0
2023-09-22 13:15:00,402.34,402.61,402.22,402.22,2500.0,402.34,402.61,402.22,402.22,2500.0
2023-09-22 13:20:00,402.18,402.8,401.76,401.89,5499.0,402.18,402.8,401.76,401.89,5499.0
2023-09-22 13:25:00,401.8,401.98,401.35,401.43,3827.0,401.8,401.98,401.35,401.43,3827.0
2023-09-22 13:30:00,401.42,401.46,401.1,401.19,2729.0,401.42,401.46,401.1,401.19,2729.0
2023-09-22 13:35:00,401.3,401.69,400.46,400.76,3401.0,401.3,401.69,400.46,400.76,3401.0
2023-09-22 13:40:00,400.8,400.9,400.49,400.81,3046.0,400.8,400.9,400.49,400.81,3046.0
2023-09-22 13:45:00,400.71,400.98,400.71,400.84,1110.0,400.71,400.98,400.71,400.84,1110.0
2023-09-22 13:50:00,400.82,401.07,400.82,400.85,1758.0,400.82,401.07,400.82,400.85,1758.0
2023-09-22 13:55:00,400.94,401.08,400.89,400.9,1155.0,400.94,401.08,400.89,400.9,1155.0
2023-09-22 14:00:00,400.85,400.85,400.2,400.24,1560.0,400.85,400.85,400.2,400.24,1560.0
2023-09-22 14:05:00,400.25,400.43,400.13,400.43,2656.0,400.25,400.43,400.13,400.43,2656.0
2023-09-22 14:10:00,400.1,400.1,399.12,399.12,4950.0,400.1,400.1,399.12,399.12,4950.0
2023-09-22 14:15:00,399.27,399.36,398.89,399.11,5329.0,399.27,399.36,398.89,399.11,5329.0
2023-09-22 14:20:00,399.34,399.46,399.02,399.11,6568.0,399.34,399.46,399.02,399.11,6568.0
2023-09-22 14:25:00,398.98,399.4,398.27,398.5,7902.0,398.98,399.4,398.27,398.5,7902.0
2023-09-22 14:30:00,398.51,398.71,398.1,398.5,5335.0,398.51,398.71,398.1,398.5,5335.0
2023-09-22 14:35:00,398.63,398.65,398.21,398.21,650.0,398.63,398.65,398.21,398.21,650.0
2023-09-22 14:40:00,398.08,398.45,398.08,398.25,2245.0,398.08,398.45,398.08,398.25,2245.0
2023-09-22 14:45:00,398.43,398.56,398.33,398.5,3368.0,398.43,398.56,398.33,398.5,3368.0
2023-09-22 14:50:00,398.5,398.96,398.34,398.96,3900.0,398.5,398.96,398.34,398.96,3900.0
2023-09-22 14:55:00,398.97,399.33,398.77,399.02,3674.0,398.97,399.33,398.77,399.02,3674.0
2023-09-22 15:00:00,399.4,399.69,399.4,399.62,1995.0,399.4,399.69,399.4,399.62,1995.0
2023-09-22 15:05:00,399.6,399.87,399.54,399.6,4462.0,399.6,399.87,399.54,399.6,4462.0
2023-09-22 15:10:00,399.73,400.34,399.6,400.09,13850.0,399.73,400.34,399.6,400.09,13850.0
2023-09-22 15:15:00,400.37,400.59,400.21,400.21,2245.0,400.37,400.59,400.21,400.21,2245.0
2023-09-22 15:20:00,400.21,400.43,399.95,400.36,4204.0,400.21,400.43,399.95,400.36,4204.0
2023-09-22 15:25:00,400.23,400.49,400.23,400.34,2700.0,400.23,400.49,400.23,400.34,2700.0
2023-09-22 15:30:00,400.36,400.56,400.07,400.11,5724.0,400.36,400.56,400.07,400.11,5724.0
2023-09-22 15:35:00,400.04,400.38,400.04,400.33,5076.0,400.04,400.38,400.04,400.33,5076.0
2023-09-22 15:40:00,400.24,400.24,399.2,399.21,9529.0,400.24,400.24,399.2,399.21,9529.0
2023-09-22 15:45:00,399.24,399.31,398.47,398.51,8811.0,399.24,399.31,398.47,398.51,8811.0
2023-09-22 15:50:00,398.49,398.89,397.87,398.89,15747.0,398.49,398.89,397.87,398.89,15747.0
2023-09-22 15:55:00,398.91,399.35,398.6,398.69,40976.0,398.91,399.35,398.6,398.69,40976.0
2023-09-25 09:30:00,398.0,398.05,397.0,397.04,6466.0,398.0,398.05,397.0,397.04,6466.0
2023-09-25 09:35:00,397.77,397.8,396.48,396.72,2975.0,397.77,397.8,396.48,396.72,2975.0
2023-09-25 09:40:00,397.63,398.0,397.03,397.03,2000.0,397.63,398.0,397.03,397.03,2000.0
2023-09-25 09:45:00,397.0,397.66,396.84,396.84,12579.0,397.0,397.66,396.84,396.84,12579.0
2023-09-25 09:50:00,397.06,397.26,396.59,396.59,4434.0,397.06,397.26,396.59,396.59,4434.0
2023-09-25 09:55:00,396.28,396.64,395.75,396.64,3105.0,396.28,396.64,395.75,396.64,3105.0
2023-09-25 10:00:00,396.47,396.82,396.47,396.82,200.0,396.47,396.82,396.47,396.82,200.0
2023-09-25 10:05:00,397.04,397.09,396.55,396.93,3920.0,397.04,397.09,396.55,396.93,3920.0
2023-09-25 10:10:00,397.09,398.4,397.09,397.74,7446.0,397.09,398.4,397.09,397.74,7446.0
2023-09-25 10:15:00,397.73,399.06,397.69,398.83,4979.0,397.73,399.06,397.69,398.83,4979.0
2023-09-25 10:20:00,398.8,399.12,398.28,398.41,5313.0,398.8,399.12,398.28,398.41,5313.0
2023-09-25 10:25:00,398.31,399.34,398.3,399.13,8767.0,398.31,399.34,398.3,399.13,8767.0
2023-09-25 10:30:00,399.18,399.26,398.76,399.24,4208.0,399.18,399.26,398.76,399.24,4208.0
2023-09-25 10:35:00,399.31,399.64,399.31,399.48,1000.0,399.31,399.64,399.31,399.48,1000.0
2023-09-25 10:40:00,399.47,399.68,399.26,399.36,4735.0,399.47,399.68,399.26,399.36,4735.0
2023-09-25 10:45:00,399.45,400.43,399.36,400.12,4758.0,399.45,400.43,399.36,400.12,4758.0
2023-09-25 10:50:00,399.99,399.99,398.53,398.54,6019.0,399.99,399.99,398.53,398.54,6019.0
2023-09-25 10:55:00,398.54,398.94,398.33,398.47,1900.0,398.54,398.94,398.33,398.47,1900.0
2023-09-25 11:00:00,398.17,398.61,397.9,398.23,3200.0,398.17,398.61,397.9,398.23,3200.0
2023-09-25 11:05:00,398.38,398.74,398.22,398.74,4300.0,398.38,398.74,398.22,398.74,4300.0
2023-09-25 11:10:00,399.03,399.35,398.95,399.04,2693.0,399.03,399.35,398.95,399.04,2693.0
2023-09-25 11:15:00,399.25,399.56,399.25,399.31,2410.0,399.25,399.56,399.25,399.31,2410.0
2023-09-25 11:20:00,399.55,399.77,399.21,399.37,2807.0,399.55,399.77,399.21,399.37,2807.0
2023-09-25 11:25:00,399.42,399.44,398.94,398.98,2800.0,399.42,399.44,398.94,398.98,2800.0
2023-09-25 11:30:00,399.05,399.4,399.04,399.19,2596.0,399.05,399.4,399.04,399.19,2596.0
2023-09-25 11:35:00,399.06,399.21,398.91,398.93,1912.0,399.06,399.21,398.91,398.93,1912.0
2023-09-25 11:40:00,398.94,399.72,398.94,399.64,2600.0,398.94,399.72,398.94,399.64,2600.0
2023-09-25 11:45:00,399.62,399.72,399.33,399.4,4563.0,399.62,399.72,399.33,399.4,4563.0
2023-09-25 11:50:00,399.64,399.7,399.35,399.62,1200.0,399.64,399.7,399.35,399.62,1200.0
2023-09-25 11:55:00,399.65,399.69,399.48,399.53,2600.0,399.65,399.69,399.48,399.53,2600.0
2023-09-25 12:00:00,399.5,399.65,399.15,399.33,2400.0,399.5,399.65,399.15,399.33,2400.0
2023-09-25 12:05:00,399.35,399.46,398.78,398.81,2100.0,399.35,399.46,398.78,398.81,2100.0
2023-09-25 12:10:00,398.99,398.99,398.58,398.82,4400.0,398.99,398.99,398.58,398.82,4400.0
2023-09-25 12:15:00,398.86,399.66,398.84,399.57,3706.0,398.86,399.66,398.84,399.57,3706.0
2023-09-25 12:20:00,399.65,399.79,399.55,399.79,1541.0,399.65,399.79,399.55,399.79,1541.0
2023-09-25 12:25:00,399.91,400.01,399.62,399.78,2400.0,399.91,400.01,399.62,399.78,2400.0
2023-09-25 12:30:00,399.99,399.99,399.71,399.72,500.0,399.99,399.99,399.71,399.72,500.0
2023-09-25 12:35:00,399.92,399.93,399.21,399.21,2300.0,399.92,399.93,399.21,399.21,2300.0
2023-09-25 12:40:00,399.1,399.2,398.98,399.1,1900.0,399.1,399.2,398.98,399.1,1900.0
2023-09-25 12:45:00,399.11,399.26,398.93,398.94,2652.0,399.11,399.26,398.93,398.94,2652.0
2023-09-25 12:50:00,398.77,398.96,398.55,398.96,1870.0,398.77,398.96,398.55,398.96,1870.0
2023-09-25 12:55:00,399.15,399.16,398.63,398.81,2916.0,399.15,399.16,398.63,398.81,2916.0
2023-09-25 13:00:00,398.6,398.79,398.54,398.56,2507.0,398.6,398.79,398.54,398.56,2507.0
2023-09-25 13:05:00,398.58,399.27,398.58,399.27,1500.0,398.58,399.27,398.58,399.27,1500.0
2023-09-25 13:10:00,399.49,399.56,399.34,399.34,1303.0,399.49,399.56,399.34,399.34,1303.0
2023-09-25 13:15:00,399.34,399.37,399.09,399.25,3000.0,399.34,399.37,399.09,399.25,3000.0
2023-09-25 13:20:00,399.35,399.76,399.22,399.22,3986.0,399.35,399.76,399.22,399.22,3986.0
2023-09-25 13:25:00,399.3,399.35,399.04,399.34,1300.0,399.3,399.35,399.04,399.34,1300.0
2023-09-25 13:30:00,399.35,399.9,399.34,399.9,1320.0,399.35,399.9,399.34,399.9,1320.0
2023-09-25 13:35:00,399.84,400.46,399.71,400.29,5404.0,399.84,400.46,399.71,400.29,5404.0
2023-09-25 13:40:00,400.23,400.6,400.04,400.6,2597.0,400.23,400.6,400.04,400.6,2597.0
2023-09-25 13:45:00,400.61,400.61,399.85,399.92,3211.0,400.61,400.61,399.85,399.92,3211.0
2023-09-25 13:50:00,400.05,400.07,399.94,400.04,1850.0,400.05,400.07,399.94,400.04,1850.0
2023-09-25 13:55:00,400.08,400.08,399.72,399.73,1124.0,400.08,400.08,399.72,399.73,1124.0
2023-09-25 14:00:00,399.89,400.0,399.89,400.0,400.0,399.89,400.0,399.89,400.0,400.0
2023-09-25 14:05:00,400.0,400.24,399.98,400.11,3200.0,400.0,400.24,399.98,400.11,3200.0
2023-09-25 14:10:00,400.0,400.1,399.94,400.04,900.0,400.0,400.1,399.94,400.04,900.0
2023-09-25 14:15:00,399.95,400.03,399.55,399.78,5270.0,399.95,400.03,399.55,399.78,5270.0
2023-09-25 14:20:00,399.88,400.0,399.31,399.52,1600.0,399.88,400.0,399.31,399.52,1600.0
2023-09-25 14:25:00,399.31,399.48,399.16,399.36,1635.0,399.31,399.48,399.16,399.36,1635.0
2023-09-25 14:30:00,399.27,399.63,399.19,399.63,2115.0,399.27,399.63,399.19,399.63,2115.0
2023-09-25 14:35:00,399.63,399.85,399.62,399.69,3486.0,399.63,399.85,399.62,399.69,3486.0
2023-09-25 14:40:00,399.68,399.68,399.19,399.19,3383.0,399.68,399.68,399.19,399.19,3383.0
2023-09-25 14:45:00,399.19,399.25,399.13,399.16,1100.0,399.19,399.25,399.13,399.16,1100.0
2023-09-25 14:50:00,399.27,399.27,398.96,399.0,1730.0,399.27,399.27,398.96,399.0,1730.0
2023-09-25 14:55:00,398.95,399.0,398.72,398.72,2409.0,398.95,399.0,398.72,398.72,2409.0
2023-09-25 15:00:00,398.69,398.71,398.39,398.5,5438.0,398.69,398.71,398.39,398.5,5438.0
2023-09-25 15:05:00,398.54,398.85,398.5,398.85,4735.0,398.54,398.85,398.5,398.85,4735.0
2023-09-25 15:10:00,398.86,399.02,398.68,399.02,1900.0,398.86,399.02,398.68,399.02,1900.0
2023-09-25 15:15:00,399.08,399.29,399.02,399.05,1298.0,399.08,399.29,399.02,399.05,1298.0
2023-09-25 15:20:00,399.03,399.24,398.95,399.12,2203.0,399.03,399.24,398.95,399.12,2203.0
2023-09-25 15:25:00,398.89,398.9,398.5,398.62,1700.0,398.89,398.9,398.5,398.62,1700.0
2023-09-25 15:30:00,398.61,398.8,398.51,398.65,1968.0,398.61,398.8,398.51,398.65,1968.0
2023-09-25 15:35:00,398.57,398.68,398.28,398.65,3200.0,398.57,398.68,398.28,398.65,3200.0
2023-09-25 15:40:00,398.61,398.7,398.41,398.59,6700.0,398.61,398.7,398.41,398.59,6700.0
2023-09-25 15:45:00,398.77,398.99,398.63,398.87,6903.0,398.77,398.99,398.63,398.87,6903.0
2023-09-25 15:50:00,398.75,399.23,397.93,398.03,10811.0,398.75,399.23,397.93,398.03,10811.0
2023-09-25 15:55:00,398.01,398.73,398.01,398.54,19932.0,398.01,398.73,398.01,398.54,19932.0
2023-09-26 09:30:00,395.65,396.35,395.28,395.75,16888.0,395.65,396.35,395.28,395.75,16888.0
2023-09-26 09:35:00,395.88,396.74,395.88,396.31,4745.0,395.88,396.74,395.88,396.31,4745.0
2023-09-26 09:40:00,396.3,396.31,396.29,396.31,800.0,396.3,396.31,396.29,396.31,800.0
2023-09-26 09:45:00,396.31,396.32,393.88,394.34,4652.0,396.31,396.32,393.88,394.34,4652.0
2023-09-26 09:50:00,394.1,394.1,392.93,393.27,5470.0,394.1,394.1,392.93,393.27,5470.0
2023-09-26 09:55:00,393.17,393.18,391.69,392.06,8406.0,393.17,393.18,391.69,392.06,8406.0
2023-09-26 10:00:00,392.06,394.09,392.06,392.54,5125.0,392.06,394.09,392.06,392.54,5125.0
2023-09-26 10:05:00,392.49,394.19,392.49,393.56,3900.0,392.49,394.19,392.49,393.56,3900.0
2023-09-26 10:10:00,393.61,394.08,391.86,392.09,11264.0,393.61,394.08,391.86,392.09,11264.0
2023-09-26 10:15:00,391.91,392.16,391.58,392.05,5988.0,391.91,392.16,391.58,392.05,5988.0
2023-09-26 10:20:00,392.26,393.71,392.26,392.78,6266.0,392.26,393.71,392.26,392.78,6266.0
2023-09-26 10:25:00,392.66,393.17,392.41,392.5,9033.0,392.66,393.17,392.41,392.5,9033.0
2023-09-26 10:30:00,392.32,392.63,391.29,391.36,4721.0,392.32,392.63,391.29,391.36,4721.0
2023-09-26 10:35:00,391.33,391.47,390.25,390.3,5489.0,391.33,391.47,390.25,390.3,5489.0
2023-09-26 10:40:00,390.35,391.6,390.29,391.03,8242.0,390.35,391.6,390.29,391.03,8242.0
2023-09-26 10:45:00,390.88,390.98,390.35,390.36,2227.0,390.88,390.98,390.35,390.36,2227.0
2023-09-26 10:50:00,390.46,391.04,390.32,390.71,1875.0,390.46,391.04,390.32,390.71,1875.0
2023-09-26 10:55:00,390.78,391.47,390.78,391.43,2572.0,390.78,391.47,390.78,391.43,2572.0
2023-09-26 11:00:00,391.42,391.42,390.8,391.14,2375.0,391.42,391.42,390.8,391.14,2375.0
2023-09-26 11:05:00,391.19,391.65,391.11,391.52,2477.0,391.19,391.65,391.11,391.52,2477.0
2023-09-26 11:10:00,391.65,392.26,391.14,392.26,4638.0,391.65,392.26,391.14,392.26,4638.0
2023-09-26 11:15:00,392.26,392.26,391.53,391.88,2920.0,392.26,392.26,391.53,391.88,2920.0
2023-09-26 11:20:00,392.11,392.11,391.0,391.25,1865.0,392.11,392.11,391.0,391.25,1865.0
2023-09-26 11:25:00,391.22,391.6,391.19,391.21,2208.0,391.22,391.6,391.19,391.21,2208.0
2023-09-26 11:30:00,391.3,392.04,391.23,391.75,3335.0,391.3,392.04,391.23,391.75,3335.0
2023-09-26 11:35:00,392.28,392.28,391.56,391.56,1395.0,392.28,392.28,391.56,391.56,1395.0
2023-09-26 11:40:00,392.15,392.15,391.23,391.46,3095.0,392.15,392.15,391.23,391.46,3095.0
2023-09-26 11:45:00,391.44,391.97,391.42,391.8,2163.0,391.44,391.97,391.42,391.8,2163.0
2023-09-26 11:50:00,391.6,392.43,391.5,392.35,1636.0,391.6,392.43,391.5,392.35,1636.0
2023-09-26 11:55:00,391.68,391.68,391.51,391.67,600.0,391.68,391.68,391.51,391.67,600.0
2023-09-26 12:00:00,391.32,391.71,391.32,391.53,1302.0,391.32,391.71,391.32,391.53,1302.0
2023-09-26 12:05:00,391.53,391.68,391.48,391.6,1061.0,391.53,391.68,391.48,391.6,1061.0
2023-09-26 12:10:00,391.71,392.53,391.63,392.28,2698.0,391.71,392.53,391.63,392.28,2698.0
2023-09-26 12:15:00,392.11,392.7,391.97,392.21,5535.0,392.11,392.7,391.97,392.21,5535.0
2023-09-26 12:20:00,392.0,392.15,391.87,392.12,3790.0,392.0,392.15,391.87,392.12,3790.0
2023-09-26 12:25:00,392.14,392.19,391.79,391.93,1222.0,392.14,392.19,391.79,391.93,1222.0
2023-09-26 12:30:00,391.89,392.08,391.72,391.74,900.0,391.89,392.08,391.72,391.74,900.0
2023-09-26 12:35:00,391.96,392.03,391.83,391.83,775.0,391.96,392.03,391.83,391.83,775.0
2023-09-26 12:40:00,391.86,392.08,391.58,391.59,977.0,391.86,392.08,391.58,391.59,977.0
2023-09-26 12:45:00,391.57,391.73,391.4,391.44,900.0,391.57,391.73,391.4,391.44,900.0
2023-09-26 12:50:00,391.35,392.25,391.33,391.93,3371.0,391.35,392.25,391.33,391.93,3371.0
2023-09-26 12:55:00,391.8,392.19,391.79,391.93,530.0,391.8,392.19,391.79,391.93,530.0
2023-09-26 13:00:00,391.92,392.18,391.46,392.18,2653.0,391.92,392.18,391.46,392.18,2653.0
2023-09-26 13:05:00,392.17,392.2,391.7,392.19,2582.0,392.17,392.2,391.7,392.19,2582.0
2023-09-26 13:10:00,392.4,392.47,392.17,392.47,700.0,392.4,392.47,392.17,392.47,700.0
2023-09-26 13:15:00,392.38,392.46,391.82,391.82,1331.0,392.38,392.46,391.82,391.82,1331.0
2023-09-26 13:20:00,392.04,392.26,391.82,392.26,1572.0,392.04,392.26,391.82,392.26,1572.0
2023-09-26 13:25:00,392.43,392.44,391.96,391.97,800.0,392.43,392.44,391.96,391.97,800.0
2023-09-26 13:30:00,392.04,392.06,391.84,391.87,6100.0,392.04,392.06,391.84,391.87,6100.0
2023-09-26 13:35:00,391.92,392.02,391.72,391.87,1155.0,391.92,392.02,391.72,391.87,1155.0
2023-09-26 13:40:00,391.86,391.95,391.61,391.61,1400.0,391.86,391.95,391.61,391.61,1400.0
2023-09-26 13:45:00,391.61,391.82,391.16,391.46,4519.0,391.61,391.82,391.16,391.46,4519.0
2023-09-26 13:50:00,391.47,391.82,391.42,391.47,1095.0,391.47,391.82,391.42,391.47,1095.0
2023-09-26 13:55:00,391.29,391.56,391.29,391.56,200.0,391.29,391.56,391.29,391.56,200.0
2023-09-26 14:00:00,391.69,391.69,391.2,391.2,1100.0,391.69,391.69,391.2,391.2,1100.0
2023-09-26 14:05:00,391.24,391.24,390.78,390.78,984.0,391.24,391.24,390.78,390.78,984.0
2023-09-26 14:10:00,390.5,390.64,390.34,390.48,2839.0,390.5,390.64,390.34,390.48,2839.0
2023-09-26 14:15:00,390.37,390.5,389.88,389.95,3106.0,390.37,390.5,389.88,389.95,3106.0
2023-09-26 14:20:00,389.94,390.34,389.93,390.13,1777.0,389.94,390.34,389.93,390.13,1777.0
2023-09-26 14:25:00,390.17,390.43,390.13,390.35,3580.0,390.17,390.43,390.13,390.35,3580.0
2023-09-26 14:30:00,390.43,390.73,390.11,390.73,5000.0,390.43,390.73,390.11,390.73,5000.0
2023-09-26 14:35:00,390.73,391.31,390.73,391.13,13401.0,390.73,391.31,390.73,391.13,13401.0
2023-09-26 14:40:00,391.16,391.16,390.62,390.7,2515.0,391.16,391.16,390.62,390.7,2515.0
2023-09-26 14:45:00,390.72,390.83,390.6,390.63,1121.0,390.72,390.83,390.6,390.63,1121.0
2023-09-26 14:50:00,390.84,391.03,390.55,390.57,2990.0,390.84,391.03,390.55,390.57,2990.0
2023-09-26 14:55:00,390.57,390.66,389.87,390.0,10947.0,390.57,390.66,389.87,390.0,10947.0
2023-09-26 15:00:00,390.01,390.01,389.58,389.76,7246.0,390.01,390.01,389.58,389.76,7246.0
2023-09-26 15:05:00,389.27,389.86,389.24,389.81,4550.0,389.27,389.86,389.24,389.81,4550.0
2023-09-26 15:10:00,389.77,389.81,389.16,389.35,3061.0,389.77,389.81,389.16,389.35,3061.0
2023-09-26 15:15:00,389.18,389.46,389.13,389.19,3700.0,389.18,389.46,389.13,389.19,3700.0
2023-09-26 15:20:00,389.02,389.34,388.91,389.09,3888.0,389.02,389.34,388.91,389.09,3888.0
2023-09-26 15:25:00,389.02,389.02,388.65,388.78,6439.0,389.02,389.02,388.65,388.78,6439.0
2023-09-26 15:30:00,388.69,388.99,388.45,388.78,9561.0,388.69,388.99,388.45,388.78,9561.0
2023-09-26 15:35:00,388.73,389.59,388.69,388.98,7942.0,388.73,389.59,388.69,388.98,7942.0
2023-09-26 15:40:00,388.95,389.62,388.91,389.47,11576.0,388.95,389.62,388.91,389.47,11576.0
2023-09-26 15:45:00,389.42,389.55,388.97,388.97,7635.0,389.42,389.55,388.97,388.97,7635.0
2023-09-26 15:50:00,389.08,390.12,389.01,389.69,49802.0,389.08,390.12,389.01,389.69,49802.0
2023-09-26 15:55:00,389.55,389.97,389.15,389.58,40652.0,389.55,389.97,389.15,389.58,40652.0
2023-09-27 09:30:00,392.2,393.13,391.57,391.57,42612.0,392.2,393.13,391.57,391.57,42612.0
2023-09-27 09:35:00,391.38,393.21,391.19,393.21,7371.0,391.38,393.21,391.19,393.21,7371.0
2023-09-27 09:40:00,393.73,394.0,393.46,393.67,1859.0,393.73,394.0,393.46,393.67,1859.0
2023-09-27 09:45:00,394.28,394.8,393.93,394.56,6911.0,394.28,394.8,393.93,394.56,6911.0
2023-09-27 09:50:00,394.24,394.67,394.23,394.57,1999.0,394.24,394.67,394.23,394.57,1999.0
2023-09-27 09:55:00,394.5,394.75,394.2,394.46,1404.0,394.5,394.75,394.2,394.46,1404.0
2023-09-27 10:00:00,394.46,394.46,393.85,394.38,6296.0,394.46,394.46,393.85,394.38,6296.0
2023-09-27 10:05:00,394.57,394.63,394.18,394.55,3461.0,394.57,394.63,394.18,394.55,3461.0
2023-09-27 10:10:00,394.7,395.53,394.63,395.17,3400.0,394.7,395.53,394.63,395.17,3400.0
2023-09-27 10:15:00,395.17,395.56,394.89,394.91,2538.0,395.17,395.56,394.89,394.91,2538.0
2023-09-27 10:20:00,394.89,395.68,394.56,395.46,9250.0,394.89,395.68,394.56,395.46,9250.0
2023-09-27 10:25:00,395.67,395.85,395.27,395.44,1335.0,395.67,395.85,395.27,395.44,1335.0
2023-09-27 10:30:00,395.37,395.44,394.73,394.92,4373.0,395.37,395.44,394.73,394.92,4373.0
2023-09-27 10:35:00,394.75,394.94,393.88,394.38,6256.0,394.75,394.94,393.88,394.38,6256.0
2023-09-27 10:40:00,394.31,394.44,394.0,394.19,3179.0,394.31,394.44,394.0,394.19,3179.0
2023-09-27 10:45:00,394.2,394.92,393.68,394.92,11551.0,394.2,394.92,393.68,394.92,11551.0
2023-09-27 10:50:00,394.91,394.94,394.65,394.81,2200.0,394.91,394.94,394.65,394.81,2200.0
2023-09-27 10:55:00,394.71,394.9,394.39,394.44,3648.0,394.71,394.9,394.39,394.44,3648.0
2023-09-27 11:00:00,394.26,395.01,394.23,394.48,2700.0,394.26,395.01,394.23,394.48,2700.0
2023-09-27 11:05:00,394.92,394.92,393.43,393.85,6400.0,394.92,394.92,393.43,393.85,6400.0
2023-09-27 11:10:00,394.2,394.51,394.06,394.28,4103.0,394.2,394.51,394.06,394.28,4103.0
2023-09-27 11:15:00,394.0,394.04,393.52,393.66,2760.0,394.0,394.04,393.52,393.66,2760.0
2023-09-27 11:20:00,393.62,394.05,393.61,393.77,887.0,393.62,394.05,393.61,393.77,887.0
2023-09-27 11:25:00,393.67,394.25,393.66,394.25,2200.0,393.67,394.25,393.66,394.25,2200.0
2023-09-27 11:30:00,394.13,394.21,394.13,394.17,1354.0,394.13,394.21,394.13,394.17,1354.0
2023-09-27 11:35:00,394.37,394.38,393.39,393.39,2171.0,394.37,394.38,393.39,393.39,2171.0
2023-09-27 11:40:00,393.38,393.41,392.34,392.63,1081.0,393.38,393.41,392.34,392.63,1081.0
2023-09-27 11:45:00,391.9,392.07,391.89,392.07,611.0,391.9,392.07,391.89,392.07,611.0
2023-09-27 11:50:00,392.0,392.0,391.93,391.93,900.0,392.0,392.0,391.93,391.93,900.0
2023-09-27 11:55:00,391.88,392.33,391.62,391.97,1417.0,391.88,392.33,391.62,391.97,1417.0
2023-09-27 12:00:00,392.1,392.1,391.52,391.73,1874.0,392.1,392.1,391.52,391.73,1874.0
2023-09-27 12:05:00,391.88,391.88,391.6,391.86,700.0,391.88,391.88,391.6,391.86,700.0
2023-09-27 12:10:00,391.61,391.63,391.6,391.63,200.0,391.61,391.63,391.6,391.63,200.0
2023-09-27 12:15:00,391.74,391.76,391.4,391.5,1600.0,391.74,391.76,391.4,391.5,1600.0
2023-09-27 12:20:00,391.55,391.74,391.4,391.56,2251.0,391.55,391.74,391.4,391.56,2251.0
2023-09-27 12:25:00,391.58,391.76,391.47,391.47,1300.0,391.58,391.76,391.47,391.47,1300.0
2023-09-27 12:30:00,391.63,391.77,391.51,391.56,800.0,391.63,391.77,391.51,391.56,800.0
2023-09-27 12:35:00,391.56,391.93,391.56,391.69,1300.0,391.56,391.93,391.56,391.69,1300.0
2023-09-27 12:40:00,391.67,391.97,391.67,391.97,1623.0,391.67,391.97,391.67,391.97,1623.0
2023-09-27 12:45:00,392.45,392.51,392.12,392.43,1400.0,392.45,392.51,392.12,392.43,1400.0
2023-09-27 12:50:00,392.25,392.52,391.67,391.94,2000.0,392.25,392.52,391.67,391.94,2000.0
2023-09-27 12:55:00,391.85,392.42,391.66,392.42,4949.0,391.85,392.42,391.66,392.42,4949.0
2023-09-27 13:00:00,392.44,393.23,392.43,393.04,702.0,392.44,393.23,392.43,393.04,702.0
2023-09-27 13:05:00,392.87,393.08,392.71,393.08,1488.0,392.87,393.08,392.71,393.08,1488.0
2023-09-27 13:10:00,393.05,393.09,392.43,392.71,2600.0,393.05,393.09,392.43,392.71,2600.0
2023-09-27 13:15:00,392.7,392.7,392.27,392.32,1200.0,392.7,392.7,392.27,392.32,1200.0
2023-09-27 13:20:00,392.25,392.26,391.87,391.88,1000.0,392.25,392.26,391.87,391.88,1000.0
2023-09-27 13:25:00,391.89,391.89,391.34,391.34,3450.0,391.89,391.89,391.34,391.34,3450.0
2023-09-27 13:30:00,391.23,392.11,391.23,391.89,2864.0,391.23,392.11,391.23,391.89,2864.0
2023-09-27 13:35:00,391.64,391.76,391.43,391.43,1800.0,391.64,391.76,391.43,391.43,1800.0
2023-09-27 13:40:00,391.29,391.48,390.95,391.13,1628.0,391.29,391.48,390.95,391.13,1628.0
2023-09-27 13:45:00,391.38,391.68,391.2,391.68,763.0,391.38,391.68,391.2,391.68,763.0
2023-09-27 13:50:00,391.55,392.13,391.54,392.13,2954.0,391.55,392.13,391.54,392.13,2954.0
2023-09-27 13:55:00,392.09,392.28,391.94,392.28,2100.0,392.09,392.28,391.94,392.28,2100.0
2023-09-27 14:00:00,392.23,392.26,392.04,392.04,700.0,392.23,392.26,392.04,392.04,700.0
2023-09-27 14:05:00,392.1,392.33,391.53,391.53,3299.0,392.1,392.33,391.53,391.53,3299.0
2023-09-27 14:10:00,391.75,391.79,391.64,391.79,600.0,391.75,391.79,391.64,391.79,600.0
2023-09-27 14:15:00,392.02,392.02,391.83,391.93,500.0,392.02,392.02,391.83,391.93,500.0
2023-09-27 14:20:00,391.93,392.04,391.93,392.0,717.0,391.93,392.04,391.93,392.0,717.0
2023-09-27 14:25:00,392.08,392.83,392.08,392.83,1400.0,392.08,392.83,392.08,392.83,1400.0
2023-09-27 14:30:00,393.31,394.11,393.31,393.89,1411.0,393.31,394.11,393.31,393.89,1411.0
2023-09-27 14:35:00,393.96,394.15,393.34,394.03,4600.0,393.96,394.15,393.34,394.03,4600.0
2023-09-27 14:40:00,394.0,394.12,393.94,393.97,1100.0,394.0,394.12,393.94,393.97,1100.0
2023-09-27 14:45:00,394.26,394.38,394.03,394.19,943.0,394.26,394.38,394.03,394.19,943.0
2023-09-27 14:50:00,393.84,394.14,393.77,394.13,1782.0,393.84,394.14,393.77,394.13,1782.0
2023-09-27 14:55:00,394.08,394.19,393.9,393.9,2159.0,394.08,394.19,393.9,393.9,2159.0
2023-09-27 15:00:00,393.68,394.27,393.67,394.27,1700.0,393.68,394.27,393.67,394.27,1700.0
2023-09-27 15:05:00,394.18,394.41,394.12,394.12,1813.0,394.18,394.41,394.12,394.12,1813.0
2023-09-27 15:10:00,394.33,394.34,393.89,393.89,600.0,394.33,394.34,393.89,393.89,600.0
2023-09-27 15:15:00,393.7,393.92,393.59,393.82,1000.0,393.7,393.92,393.59,393.82,1000.0
2023-09-27 15:20:00,393.77,393.89,393.46,393.46,2000.0,393.77,393.89,393.46,393.46,2000.0
2023-09-27 15:25:00,393.56,394.29,393.51,394.13,4000.0,393.56,394.29,393.51,394.13,4000.0
2023-09-27 15:30:00,394.16,394.16,393.69,393.69,2300.0,394.16,394.16,393.69,393.69,2300.0
2023-09-27 15:35:00,393.73,393.73,393.19,393.21,3662.0,393.73,393.73,393.19,393.21,3662.0
2023-09-27 15:40:00,393.26,393.26,392.29,392.68,5700.0,393.26,393.26,392.29,392.68,5700.0
2023-09-27 15:45:00,392.52,392.77,392.11,392.11,7537.0,392.52,392.77,392.11,392.11,7537.0
2023-09-27 15:50:00,392.25,392.82,392.12,392.61,12121.0,392.25,392.82,392.12,392.61,12121.0
2023-09-27 15:55:00,392.59,392.89,392.29,392.44,32335.0,392.59,392.89,392.29,392.44,32335.0
2023-09-28 09:30:00,392.47,392.86,392.47,392.86,3212.0,392.47,392.86,392.47,392.86,3212.0
2023-09-28 09:35:00,392.71,393.04,391.83,391.84,1500.0,392.71,393.04,391.83,391.84,1500.0
2023-09-28 09:40:00,392.04,392.55,391.52,391.8,11411.0,392.04,392.55,391.52,391.8,11411.0
2023-09-28 09:45:00,391.8,392.38,391.3,391.66,4664.0,391.8,392.38,391.3,391.66,4664.0
2023-09-28 09:50:00,392.06,393.02,391.91,392.75,1600.0,392.06,393.02,391.91,392.75,1600.0
2023-09-28 09:55:00,392.93,393.54,392.93,393.54,608.0,392.93,393.54,392.93,393.54,608.0
2023-09-28 10:00:00,393.02,393.58,393.0,393.58,538.0,393.02,393.58,393.0,393.58,538.0
2023-09-28 10:05:00,393.06,393.23,392.92,393.23,700.0,393.06,393.23,392.92,393.23,700.0
2023-09-28 10:10:00,392.85,393.19,392.63,392.87,3138.0,392.85,393.19,392.63,392.87,3138.0
2023-09-28 10:15:00,393.06,393.15,392.58,392.86,4715.0,393.06,393.15,392.58,392.86,4715.0
2023-09-28 10:20:00,393.09,393.48,392.96,393.0,890.0,393.09,393.48,392.96,393.0,890.0
2023-09-28 10:25:00,393.0,393.33,392.81,392.83,2355.0,393.0,393.33,392.81,392.83,2355.0
2023-09-28 10:30:00,393.21,393.84,392.7,393.78,2500.0,393.21,393.84,392.7,393.78,2500.0
2023-09-28 10:35:00,393.72,394.59,393.7,394.53,5626.0,393.72,394.59,393.7,394.53,5626.0
2023-09-28 10:40:00,394.6,395.15,394.36,395.15,2478.0,394.6,395.15,394.36,395.15,2478.0
2023-09-28 10:45:00,395.16,395.72,395.16,395.37,2901.0,395.16,395.72,395.16,395.37,2901.0
2023-09-28 10:50:00,395.19,395.51,395.18,395.5,1409.0,395.19,395.51,395.18,395.5,1409.0
2023-09-28 10:55:00,395.5,395.56,395.42,395.56,1946.0,395.5,395.56,395.42,395.56,1946.0
2023-09-28 11:00:00,395.47,395.86,395.01,395.73,4700.0,395.47,395.86,395.01,395.73,4700.0
2023-09-28 11:05:00,395.99,396.28,395.62,395.62,3561.0,395.99,396.28,395.62,395.62,3561.0
2023-09-28 11:10:00,395.96,396.48,395.88,396.37,3200.0,395.96,396.48,395.88,396.37,3200.0
2023-09-28 11:15:00,396.22,396.76,396.21,396.76,3376.0,396.22,396.76,396.21,396.76,3376.0
2023-09-28 11:20:00,396.87,397.16,396.53,397.16,1409.0,396.87,397.16,396.53,397.16,1409.0
2023-09-28 11:25:00,397.19,397.63,397.14,397.46,1700.0,397.19,397.63,397.14,397.46,1700.0
2023-09-28 11:30:00,397.62,398.27,397.62,398.27,1420.0,397.62,398.27,397.62,398.27,1420.0
2023-09-28 11:35:00,398.11,398.45,397.96,398.39,5667.0,398.11,398.45,397.96,398.39,5667.0
2023-09-28 11:40:00,398.16,398.55,398.16,398.34,730.0,398.16,398.55,398.16,398.34,730.0
2023-09-28 11:45:00,398.52,398.52,398.21,398.22,608.0,398.52,398.52,398.21,398.22,608.0
2023-09-28 11:50:00,398.18,398.65,398.0,398.31,2200.0,398.18,398.65,398.0,398.31,2200.0
2023-09-28 11:55:00,398.28,398.52,398.12,398.49,2467.0,398.28,398.52,398.12,398.49,2467.0
2023-09-28 12:00:00,398.4,398.55,398.23,398.24,2859.0,398.4,398.55,398.23,398.24,2859.0
2023-09-28 12:05:00,398.23,398.57,397.89,398.22,4812.0,398.23,398.57,397.89,398.22,4812.0
2023-09-28 12:10:00,398.0,398.09,398.0,398.01,1200.0,398.0,398.09,398.0,398.01,1200.0
2023-09-28 12:15:00,398.16,398.26,398.05,398.06,2100.0,398.16,398.26,398.05,398.06,2100.0
2023-09-28 12:20:00,398.17,398.18,397.77,398.18,1600.0,398.17,398.18,397.77,398.18,1600.0
2023-09-28 12:25:00,398.28,398.99,398.14,398.71,635.0,398.28,398.99,398.14,398.71,635.0
2023-09-28 12:30:00,398.61,398.7,398.48,398.49,1000.0,398.61,398.7,398.48,398.49,1000.0
2023-09-28 12:35:00,398.74,398.93,398.71,398.93,1125.0,398.74,398.93,398.71,398.93,1125.0
2023-09-28 12:40:00,398.93,399.26,398.85,399.26,1300.0,398.93,399.26,398.85,399.26,1300.0
2023-09-28 12:45:00,399.13,399.18,398.65,398.65,4330.0,399.13,399.18,398.65,398.65,4330.0
2023-09-28 12:50:00,398.77,398.77,398.19,398.19,700.0,398.77,398.77,398.19,398.19,700.0
2023-09-28 12:55:00,398.15,398.46,397.91,398.38,2100.0,398.15,398.46,397.91,398.38,2100.0
2023-09-28 13:00:00,398.42,398.63,398.29,398.29,1316.0,398.42,398.63,398.29,398.29,1316.0
2023-09-28 13:05:00,398.11,398.38,397.79,398.38,1893.0,398.11,398.38,397.79,398.38,1893.0
2023-09-28 13:10:00,398.65,398.94,398.28,398.68,3351.0,398.65,398.94,398.28,398.68,3351.0
2023-09-28 13:15:00,398.68,398.68,398.53,398.54,500.0,398.68,398.68,398.53,398.54,500.0
2023-09-28 13:20:00,398.53,398.58,398.29,398.58,1400.0,398.53,398.58,398.29,398.58,1400.0
2023-09-28 13:25:00,398.63,398.64,398.05,398.09,1796.0,398.63,398.64,398.05,398.09,1796.0
2023-09-28 13:30:00,397.93,397.95,397.19,397.29,3080.0,397.93,397.95,397.19,397.29,3080.0
2023-09-28 13:35:00,396.93,397.78,396.93,397.76,2539.0,396.93,397.78,396.93,397.76,2539.0
2023-09-28 13:40:00,397.77,397.77,397.52,397.69,2300.0,397.77,397.77,397.52,397.69,2300.0
2023-09-28 13:45:00,397.76,398.27,397.69,398.27,1869.0,397.76,398.27,397.69,398.27,1869.0
2023-09-28 13:50:00,398.17,398.23,398.02,398.22,1700.0,398.17,398.23,398.02,398.22,1700.0
2023-09-28 13:55:00,398.22,398.64,398.22,398.63,1750.0,398.22,398.64,398.22,398.63,1750.0
2023-09-28 14:00:00,398.75,398.85,398.33,398.33,1400.0,398.75,398.85,398.33,398.33,1400.0
2023-09-28 14:05:00,398.51,398.56,398.38,398.38,500.0,398.51,398.56,398.38,398.38,500.0
2023-09-28 14:10:00,398.44,398.95,398.41,398.95,2704.0,398.44,398.95,398.41,398.95,2704.0
2023-09-28 14:15:00,399.03,399.13,398.55,398.77,2177.0,399.03,399.13,398.55,398.77,2177.0
2023-09-28 14:20:00,398.99,398.99,398.72,398.96,600.0,398.99,398.99,398.72,398.96,600.0
2023-09-28 14:25:00,398.77,398.77,398.55,398.55,400.0,398.77,398.77,398.55,398.55,400.0
2023-09-28 14:30:00,398.55,398.7,398.27,398.27,987.0,398.55,398.7,398.27,398.27,987.0
2023-09-28 14:35:00,398.24,398.26,397.96,398.08,2400.0,398.24,398.26,397.96,398.08,2400.0
2023-09-28 14:40:00,398.16,398.67,397.98,398.56,2900.0,398.16,398.67,397.98,398.56,2900.0
2023-09-28 14:45:00,398.56,398.56,398.13,398.22,2000.0,398.56,398.56,398.13,398.22,2000.0
2023-09-28 14:50:00,398.13,398.28,398.13,398.19,600.0,398.13,398.28,398.13,398.19,600.0
2023-09-28 14:55:00,398.11,398.53,398.11,398.53,1175.0,398.11,398.53,398.11,398.53,1175.0
2023-09-28 15:00:00,398.49,398.67,398.49,398.54,600.0,398.49,398.67,398.49,398.54,600.0
2023-09-28 15:05:00,398.68,398.75,398.45,398.73,1300.0,398.68,398.75,398.45,398.73,1300.0
2023-09-28 15:10:00,398.8,398.88,398.51,398.88,3100.0,398.8,398.88,398.51,398.88,3100.0
2023-09-28 15:15:00,398.87,399.52,398.87,399.33,5700.0,398.87,399.52,398.87,399.33,5700.0
2023-09-28 15:20:00,399.37,399.49,398.9,399.08,11150.0,399.37,399.49,398.9,399.08,11150.0
2023-09-28 15:25:00,399.21,400.05,399.21,400.03,5708.0,399.21,400.05,399.21,400.03,5708.0
2023-09-28 15:30:00,400.23,400.27,399.69,399.74,4606.0,400.23,400.27,399.69,399.74,4606.0
2023-09-28 15:35:00,399.61,399.63,398.48,398.84,5500.0,399.61,399.63,398.48,398.84,5500.0
2023-09-28 15:40:00,398.9,399.32,398.9,399.22,5300.0,398.9,399.32,398.9,399.22,5300.0
2023-09-28 15:45:00,399.22,399.55,399.07,399.19,6682.0,399.22,399.55,399.07,399.19,6682.0
2023-09-28 15:50:00,399.28,399.39,398.46,398.46,12163.0,399.28,399.39,398.46,398.46,12163.0
2023-09-28 15:55:00,398.78,399.11,398.6,398.77,31101.0,398.78,399.11,398.6,398.77,31101.0
2023-09-29 09:30:00,404.34,404.77,403.54,403.54,4702.0,404.34,404.77,403.54,403.54,4702.0
2023-09-29 09:35:00,403.8,403.8,402.7,402.92,3318.0,403.8,403.8,402.7,402.92,3318.0
2023-09-29 09:40:00,402.78,402.78,401.03,401.03,4776.0,402.78,402.78,401.03,401.03,4776.0
2023-09-29 09:45:00,401.19,401.77,401.17,401.35,5416.0,401.19,401.77,401.17,401.35,5416.0
2023-09-29 09:50:00,401.67,401.77,400.92,401.77,1423.0,401.67,401.77,400.92,401.77,1423.0
2023-09-29 09:55:00,402.21,403.31,402.2,403.27,5631.0,402.21,403.31,402.2,403.27,5631.0
2023-09-29 10:00:00,403.71,404.25,402.31,402.31,13314.0,403.71,404.25,402.31,402.31,13314.0
2023-09-29 10:05:00,402.28,402.7,402.04,402.04,2450.0,402.28,402.7,402.04,402.04,2450.0
2023-09-29 10:10:00,401.69,402.4,401.69,402.18,1835.0,401.69,402.4,401.69,402.18,1835.0
2023-09-29 10:15:00,402.03,402.16,401.27,401.27,1500.0,402.03,402.16,401.27,401.27,1500.0
2023-09-29 10:20:00,401.29,401.64,400.96,401.4,16098.0,401.29,401.64,400.96,401.4,16098.0
2023-09-29 10:25:00,401.37,401.69,400.79,401.46,4869.0,401.37,401.69,400.79,401.46,4869.0
2023-09-29 10:30:00,401.32,402.32,401.32,402.19,9309.0,401.32,402.32,401.32,402.19,9309.0
2023-09-29 10:35:00,402.31,403.3,402.31,403.3,2060.0,402.31,403.3,402.31,403.3,2060.0
2023-09-29 10:40:00,403.44,403.87,402.79,403.08,10532.0,403.44,403.87,402.79,403.08,10532.0
2023-09-29 10:45:00,403.0,403.37,402.7,403.13,10243.0,403.0,403.37,402.7,403.13,10243.0
2023-09-29 10:50:00,403.13,403.23,402.8,403.1,5000.0,403.13,403.23,402.8,403.1,5000.0
2023-09-29 10:55:00,403.09,403.09,402.24,402.25,1700.0,403.09,403.09,402.24,402.25,1700.0
2023-09-29 11:00:00,402.02,402.02,400.99,401.05,5083.0,402.02,402.02,400.99,401.05,5083.0
2023-09-29 11:05:00,400.92,401.78,400.89,401.63,3178.0,400.92,401.78,400.89,401.63,3178.0
2023-09-29 11:10:00,401.67,402.18,401.53,402.06,6245.0,401.67,402.18,401.53,402.06,6245.0
2023-09-29 11:15:00,401.86,402.24,401.56,401.93,12873.0,401.86,402.24,401.56,401.93,12873.0
2023-09-29 11:20:00,402.14,402.51,401.96,402.51,5112.0,402.14,402.51,401.96,402.51,5112.0
2023-09-29 11:25:00,402.48,402.61,401.36,401.4,2654.0,402.48,402.61,401.36,401.4,2654.0
2023-09-29 11:30:00,401.54,401.78,400.9,400.9,3406.0,401.54,401.78,400.9,400.9,3406.0
2023-09-29 11:35:00,400.61,400.73,400.37,400.65,3306.0,400.61,400.73,400.37,400.65,3306.0
2023-09-29 11:40:00,400.8,400.86,400.61,400.66,1317.0,400.8,400.86,400.61,400.66,1317.0
2023-09-29 11:45:00,400.57,400.95,400.39,400.94,2213.0,400.57,400.95,400.39,400.94,2213.0
2023-09-29 11:50:00,400.92,401.23,400.86,401.23,3960.0,400.92,401.23,400.86,401.23,3960.0
2023-09-29 11:55:00,401.24,401.81,401.24,401.53,8313.0,401.24,401.81,401.24,401.53,8313.0
2023-09-29 12:00:00,401.44,401.65,401.35,401.64,9167.0,401.44,401.65,401.35,401.64,9167.0
2023-09-29 12:05:00,401.5,402.22,401.48,402.22,5682.0,401.5,402.22,401.48,402.22,5682.0
2023-09-29 12:10:00,402.13,402.83,402.08,402.12,11431.0,402.13,402.83,402.08,402.12,11431.0
2023-09-29 12:15:00,402.11,403.64,401.82,403.28,14207.0,402.11,403.64,401.82,403.28,14207.0
2023-09-29 12:20:00,403.27,403.75,403.24,403.42,8949.0,403.27,403.75,403.24,403.42,8949.0
2023-09-29 12:25:00,403.51,403.66,402.65,402.66,2224.0,403.51,403.66,402.65,402.66,2224.0
2023-09-29 12:30:00,402.79,402.92,402.24,402.48,3562.0,402.79,402.92,402.24,402.48,3562.0
2023-09-29 12:35:00,402.59,403.12,402.43,402.75,2410.0,402.59,403.12,402.43,402.75,2410.0
2023-09-29 12:40:00,402.93,403.11,402.58,402.59,970.0,402.93,403.11,402.58,402.59,970.0
2023-09-29 12:45:00,402.18,402.54,402.11,402.25,5966.0,402.18,402.54,402.11,402.25,5966.0
2023-09-29 12:50:00,402.01,402.27,401.53,401.58,2883.0,402.01,402.27,401.53,401.58,2883.0
2023-09-29 12:55:00,401.81,401.82,401.34,401.49,2502.0,401.81,401.82,401.34,401.49,2502.0
2023-09-29 13:00:00,401.34,401.5,400.87,401.18,4422.0,401.34,401.5,400.87,401.18,4422.0
2023-09-29 13:05:00,401.0,401.36,400.73,401.09,6200.0,401.0,401.36,400.73,401.09,6200.0
2023-09-29 13:10:00,401.13,401.33,400.79,401.0,3568.0,401.13,401.33,400.79,401.0,3568.0
2023-09-29 13:15:00,401.14,401.14,400.38,400.38,1400.0,401.14,401.14,400.38,400.38,1400.0
2023-09-29 13:20:00,400.44,400.78,400.38,400.54,4125.0,400.44,400.78,400.38,400.54,4125.0
2023-09-29 13:25:00,400.52,401.23,400.52,400.97,2744.0,400.52,401.23,400.52,400.97,2744.0
2023-09-29 13:30:00,400.96,401.1,400.5,400.61,1854.0,400.96,401.1,400.5,400.61,1854.0
2023-09-29 13:35:00,400.44,400.56,400.19,400.34,1626.0,400.44,400.56,400.19,400.34,1626.0
2023-09-29 13:40:00,400.34,400.48,400.2,400.34,3417.0,400.34,400.48,400.2,400.34,3417.0
2023-09-29 13:45:00,400.2,400.2,399.86,399.87,6098.0,400.2,400.2,399.86,399.87,6098.0
2023-09-29 13:50:00,400.09,400.09,399.54,399.62,1300.0,400.09,400.09,399.54,399.62,1300.0
2023-09-29 13:55:00,399.35,399.51,398.88,399.06,3444.0,399.35,399.51,398.88,399.06,3444.0
2023-09-29 14:00:00,398.99,398.99,398.52,398.66,2803.0,398.99,398.99,398.52,398.66,2803.0
2023-09-29 14:05:00,398.76,399.58,398.66,399.22,5080.0,398.76,399.58,398.66,399.22,5080.0
2023-09-29 14:10:00,399.41,399.52,399.32,399.32,800.0,399.41,399.52,399.32,399.32,800.0
2023-09-29 14:15:00,399.23,399.33,398.59,398.71,3100.0,399.23,399.33,398.59,398.71,3100.0
2023-09-29 14:20:00,398.69,399.01,398.67,398.68,1608.0,398.69,399.01,398.67,398.68,1608.0
2023-09-29 14:25:00,398.83,399.24,398.54,398.54,3400.0,398.83,399.24,398.54,398.54,3400.0
2023-09-29 14:30:00,398.55,398.6,398.34,398.46,1601.0,398.55,398.6,398.34,398.46,1601.0
2023-09-29 14:35:00,398.54,398.93,398.53,398.87,2005.0,398.54,398.93,398.53,398.87,2005.0
2023-09-29 14:40:00,398.87,399.62,398.78,399.62,2600.0,398.87,399.62,398.78,399.62,2600.0
2023-09-29 14:45:00,399.52,399.57,398.78,398.78,2705.0,399.52,399.57,398.78,398.78,2705.0
2023-09-29 14:50:00,398.74,398.94,398.43,398.92,2412.0,398.74,398.94,398.43,398.92,2412.0
2023-09-29 14:55:00,399.01,399.89,399.01,399.65,3986.0,399.01,399.89,399.01,399.65,3986.0
2023-09-29 15:00:00,399.91,400.25,399.3,399.42,4664.0,399.91,400.25,399.3,399.42,4664.0
2023-09-29 15:05:00,399.43,400.03,399.42,399.81,1804.0,399.43,400.03,399.42,399.81,1804.0
2023-09-29 15:10:00,399.43,400.14,399.24,400.0,4728.0,399.43,400.14,399.24,400.0,4728.0
2023-09-29 15:15:00,400.13,400.27,399.9,400.13,4149.0,400.13,400.27,399.9,400.13,4149.0
2023-09-29 15:20:00,400.13,400.29,399.74,399.82,2717.0,400.13,400.29,399.74,399.82,2717.0
2023-09-29 15:25:00,399.81,399.81,399.24,399.55,2037.0,399.81,399.81,399.24,399.55,2037.0
2023-09-29 15:30:00,399.52,399.53,398.47,398.47,7705.0,399.52,399.53,398.47,398.47,7705.0
2023-09-29 15:35:00,398.37,398.97,398.29,398.83,4111.0,398.37,398.97,398.29,398.83,4111.0
2023-09-29 15:40:00,398.91,398.91,398.37,398.44,3515.0,398.91,398.91,398.37,398.44,3515.0
2023-09-29 15:45:00,398.5,399.53,398.25,399.53,6243.0,398.5,399.53,398.25,399.53,6243.0
2023-09-29 15:50:00,399.54,400.53,399.31,399.5,18334.0,399.54,400.53,399.31,399.5,18334.0
2023-09-29 15:55:00,399.24,399.62,398.9,399.45,24117.0,399.24,399.62,398.9,399.45,24117.0
2023-10-02 09:30:00,401.44,402.09,401.06,401.8,8859.0,401.44,402.09,401.06,401.8,8859.0
2023-10-02 09:35:00,402.54,402.85,401.66,401.67,3140.0,402.54,402.85,401.66,401.67,3140.0
2023-10-02 09:40:00,401.28,401.28,399.95,399.95,11977.0,401.28,401.28,399.95,399.95,11977.0
2023-10-02 09:45:00,399.73,399.73,398.77,399.52,2500.0,399.73,399.73,398.77,399.52,2500.0
2023-10-02 09:50:00,399.5,399.77,399.05,399.6,6226.0,399.5,399.77,399.05,399.6,6226.0
2023-10-02 09:55:00,399.52,400.87,399.51,400.44,3300.0,399.52,400.87,399.51,400.44,3300.0
2023-10-02 10:00:00,400.37,402.61,400.37,402.61,2709.0,400.37,402.61,400.37,402.61,2709.0
2023-10-02 10:05:00,402.28,403.46,402.28,402.78,13475.0,402.28,403.46,402.28,402.78,13475.0
2023-10-02 10:10:00,402.65,403.5,402.05,403.38,6428.0,402.65,403.5,402.05,403.38,6428.0
2023-10-02 10:15:00,403.36,405.5,403.35,405.05,4587.0,403.36,405.5,403.35,405.05,4587.0
2023-10-02 10:20:00,405.19,405.76,404.69,405.33,9182.0,405.19,405.76,404.69,405.33,9182.0
2023-10-02 10:25:00,405.38,405.67,404.57,404.57,3859.0,405.38,405.67,404.57,404.57,3859.0
2023-10-02 10:30:00,404.5,404.82,403.99,404.82,1787.0,404.5,404.82,403.99,404.82,1787.0
2023-10-02 10:35:00,404.96,405.31,404.83,404.83,3443.0,404.96,405.31,404.83,404.83,3443.0
2023-10-02 10:40:00,405.1,406.0,404.75,406.0,4368.0,405.1,406.0,404.75,406.0,4368.0
2023-10-02 10:45:00,406.07,406.49,405.89,406.1,5625.0,406.07,406.49,405.89,406.1,5625.0
2023-10-02 10:50:00,406.09,406.09,405.38,405.58,9004.0,406.09,406.09,405.38,405.58,9004.0
2023-10-02 10:55:00,405.29,405.29,404.2,404.51,3176.0,405.29,405.29,404.2,404.51,3176.0
2023-10-02 11:00:00,404.53,405.73,404.52,405.39,3187.0,404.53,405.73,404.52,405.39,3187.0
2023-10-02 11:05:00,405.17,406.05,405.14,405.74,2350.0,405.17,406.05,405.14,405.74,2350.0
2023-10-02 11:10:00,405.44,405.95,405.22,405.81,3626.0,405.44,405.95,405.22,405.81,3626.0
2023-10-02 11:15:00,405.83,406.24,405.74,406.06,6243.0,405.83,406.24,405.74,406.06,6243.0
2023-10-02 11:20:00,406.18,406.8,405.82,406.1,6317.0,406.18,406.8,405.82,406.1,6317.0
2023-10-02 11:25:00,405.82,405.9,405.2,405.9,4967.0,405.82,405.9,405.2,405.9,4967.0
2023-10-02 11:30:00,405.59,405.87,405.39,405.58,2900.0,405.59,405.87,405.39,405.58,2900.0
2023-10-02 11:35:00,405.37,405.41,404.41,404.41,1985.0,405.37,405.41,404.41,404.41,1985.0
2023-10-02 11:40:00,404.54,404.77,403.15,403.15,6873.0,404.54,404.77,403.15,403.15,6873.0
2023-10-02 11:45:00,403.14,403.14,402.49,402.94,4419.0,403.14,403.14,402.49,402.94,4419.0
2023-10-02 11:50:00,403.29,403.51,402.91,403.05,5348.0,403.29,403.51,402.91,403.05,5348.0
2023-10-02 11:55:00,403.03,403.03,402.66,402.66,1761.0,403.03,403.03,402.66,402.66,1761.0
2023-10-02 12:00:00,402.86,402.88,402.66,402.72,1000.0,402.86,402.88,402.66,402.72,1000.0
2023-10-02 12:05:00,402.59,402.67,402.22,402.33,2700.0,402.59,402.67,402.22,402.33,2700.0
2023-10-02 12:10:00,402.33,402.78,402.29,402.55,1900.0,402.33,402.78,402.29,402.55,1900.0
2023-10-02 12:15:00,402.56,402.93,402.4,402.65,1900.0,402.56,402.93,402.4,402.65,1900.0
2023-10-02 12:20:00,402.6,403.31,402.6,403.29,6688.0,402.6,403.31,402.6,403.29,6688.0
2023-10-02 12:25:00,403.44,403.45,402.9,402.91,1783.0,403.44,403.45,402.9,402.91,1783.0
2023-10-02 12:30:00,402.94,402.94,402.84,402.84,200.0,402.94,402.94,402.84,402.84,200.0
2023-10-02 12:35:00,402.82,402.97,402.56,402.77,2139.0,402.82,402.97,402.56,402.77,2139.0
2023-10-02 12:40:00,402.75,402.96,402.49,402.65,1200.0,402.75,402.96,402.49,402.65,1200.0
2023-10-02 12:45:00,402.31,402.43,401.99,402.19,3965.0,402.31,402.43,401.99,402.19,3965.0
2023-10-02 12:50:00,402.13,402.4,401.96,402.35,2063.0,402.13,402.4,401.96,402.35,2063.0
2023-10-02 12:55:00,402.45,402.96,402.34,402.68,1100.0,402.45,402.96,402.34,402.68,1100.0
2023-10-02 13:00:00,402.98,403.46,402.96,403.31,2559.0,402.98,403.46,402.96,403.31,2559.0
2023-10-02 13:05:00,403.38,403.47,403.05,403.47,1613.0,403.38,403.47,403.05,403.47,1613.0
2023-10-02 13:10:00,403.38,403.58,402.76,402.76,1800.0,403.38,403.58,402.76,402.76,1800.0
2023-10-02 13:15:00,402.63,403.5,402.63,403.35,1549.0,402.63,403.5,402.63,403.35,1549.0
2023-10-02 13:20:00,403.39,403.76,403.3,403.58,2402.0,403.39,403.76,403.3,403.58,2402.0
2023-10-02 13:25:00,403.75,403.85,403.54,403.54,1800.0,403.75,403.85,403.54,403.54,1800.0
2023-10-02 13:30:00,403.62,403.62,403.36,403.47,1200.0,403.62,403.62,403.36,403.47,1200.0
2023-10-02 13:35:00,403.51,403.64,403.51,403.62,1510.0,403.51,403.64,403.51,403.62,1510.0
2023-10-02 13:40:00,403.63,404.38,403.62,404.38,2881.0,403.63,404.38,403.62,404.38,2881.0
2023-10-02 13:45:00,404.34,404.44,403.7,403.88,2885.0,404.34,404.44,403.7,403.88,2885.0
2023-10-02 13:50:00,403.84,403.87,403.78,403.81,1100.0,403.84,403.87,403.78,403.81,1100.0
2023-10-02 13:55:00,404.0,404.21,403.66,403.91,4855.0,404.0,404.21,403.66,403.91,4855.0
2023-10-02 14:00:00,403.94,404.05,403.82,403.97,2418.0,403.94,404.05,403.82,403.97,2418.0
2023-10-02 14:05:00,403.98,405.17,403.97,404.79,5592.0,403.98,405.17,403.97,404.79,5592.0
2023-10-02 14:10:00,404.84,405.12,404.58,405.1,1921.0,404.84,405.12,404.58,405.1,1921.0
2023-10-02 14:15:00,405.13,405.16,404.92,405.02,1910.0,405.13,405.16,404.92,405.02,1910.0
2023-10-02 14:20:00,405.12,405.24,404.79,405.24,1930.0,405.12,405.24,404.79,405.24,1930.0
2023-10-02 14:25:00,405.09,405.2,404.71,404.71,3684.0,405.09,405.2,404.71,404.71,3684.0
2023-10-02 14:30:00,404.79,405.3,404.73,404.9,11567.0,404.79,405.3,404.73,404.9,11567.0
2023-10-02 14:35:00,405.15,405.15,404.66,404.69,2330.0,405.15,405.15,404.66,404.69,2330.0
2023-10-02 14:40:00,404.67,404.76,404.27,404.4,3993.0,404.67,404.76,404.27,404.4,3993.0
2023-10-02 14:45:00,404.45,404.8,404.45,404.67,5215.0,404.45,404.8,404.45,404.67,5215.0
2023-10-02 14:50:00,404.75,405.4,404.48,405.4,10050.0,404.75,405.4,404.48,405.4,10050.0
2023-10-02 14:55:00,405.4,405.4,405.2,405.2,907.0,405.4,405.4,405.2,405.2,907.0
2023-10-02 15:00:00,405.17,405.17,403.79,403.87,6956.0,405.17,405.17,403.79,403.87,6956.0
2023-10-02 15:05:00,403.79,404.23,403.5,404.23,2864.0,403.79,404.23,403.5,404.23,2864.0
2023-10-02 15:10:00,404.1,404.46,403.86,403.86,3822.0,404.1,404.46,403.86,403.86,3822.0
2023-10-02 15:15:00,403.78,404.14,403.77,404.0,1783.0,403.78,404.14,403.77,404.0,1783.0
2023-10-02 15:20:00,403.98,404.2,403.41,403.41,7737.0,403.98,404.2,403.41,403.41,7737.0
2023-10-02 15:25:00,403.4,403.68,402.95,403.52,5764.0,403.4,403.68,402.95,403.52,5764.0
2023-10-02 15:30:00,403.7,403.73,403.09,403.47,4770.0,403.7,403.73,403.09,403.47,4770.0
2023-10-02 15:35:00,403.44,403.84,403.36,403.84,3058.0,403.44,403.84,403.36,403.84,3058.0
2023-10-02 15:40:00,403.74,403.74,403.04,403.04,6358.0,403.74,403.74,403.04,403.04,6358.0
2023-10-02 15:45:00,402.91,403.43,402.78,402.78,7508.0,402.91,403.43,402.78,402.78,7508.0
2023-10-02 15:50:00,402.61,403.36,402.47,403.36,13079.0,402.61,403.36,402.47,403.36,13079.0
2023-10-02 15:55:00,403.38,403.43,402.79,402.95,33246.0,403.38,403.43,402.79,402.95,33246.0
2023-10-03 09:30:00,398.95,400.34,398.52,400.29,25393.0,398.95,400.34,398.52,400.29,25393.0
2023-10-03 09:35:00,400.05,400.05,397.94,397.94,700.0,400.05,400.05,397.94,397.94,700.0
2023-10-03 09:40:00,397.29,397.66,396.89,396.89,1825.0,397.29,397.66,396.89,396.89,1825.0
2023-10-03 09:45:00,396.99,397.3,396.58,396.74,4178.0,396.99,397.3,396.58,396.74,4178.0
2023-10-03 09:50:00,396.55,396.92,395.55,396.07,7570.0,396.55,396.92,395.55,396.07,7570.0
2023-10-03 09:55:00,396.57,396.78,396.0,396.0,2187.0,396.57,396.78,396.0,396.0,2187.0
2023-10-03 10:00:00,395.76,395.98,395.13,395.35,5644.0,395.76,395.98,395.13,395.35,5644.0
2023-10-03 10:05:00,395.13,395.4,393.84,394.01,5915.0,395.13,395.4,393.84,394.01,5915.0
2023-10-03 10:10:00,394.19,395.29,394.19,394.89,2475.0,394.19,395.29,394.19,394.89,2475.0
2023-10-03 10:15:00,394.8,394.84,393.46,393.69,8592.0,394.8,394.84,393.46,393.69,8592.0
2023-10-03 10:20:00,393.69,394.37,393.68,393.78,4772.0,393.69,394.37,393.68,393.78,4772.0
2023-10-03 10:25:00,393.44,393.87,393.39,393.7,3195.0,393.44,393.87,393.39,393.7,3195.0
2023-10-03 10:30:00,393.48,394.93,393.46,394.93,7698.0,393.48,394.93,393.46,394.93,7698.0
2023-10-03 10:35:00,395.28,395.5,394.82,395.15,2000.0,395.28,395.5,394.82,395.15,2000.0
2023-10-03 10:40:00,395.79,396.57,395.79,396.31,3221.0,395.79,396.57,395.79,396.31,3221.0
2023-10-03 10:45:00,396.04,396.18,395.65,396.02,2014.0,396.04,396.18,395.65,396.02,2014.0
2023-10-03 10:50:00,396.19,396.25,395.93,395.94,11035.0,396.19,396.25,395.93,395.94,11035.0
2023-10-03 10:55:00,395.94,396.69,395.93,396.49,1500.0,395.94,396.69,395.93,396.49,1500.0
2023-10-03 11:00:00,396.27,396.31,395.53,395.53,2681.0,396.27,396.31,395.53,395.53,2681.0
2023-10-03 11:05:00,395.49,396.2,395.48,395.78,2100.0,395.49,396.2,395.48,395.78,2100.0
2023-10-03 11:10:00,395.81,396.11,395.59,395.94,1000.0,395.81,396.11,395.59,395.94,1000.0
2023-10-03 11:15:00,395.81,396.75,395.69,396.75,5873.0,395.81,396.75,395.69,396.75,5873.0
2023-10-03 11:20:00,396.52,396.65,395.8,395.8,3100.0,396.52,396.65,395.8,395.8,3100.0
2023-10-03 11:25:00,395.61,395.66,395.39,395.66,1261.0,395.61,395.66,395.39,395.66,1261.0
2023-10-03 11:30:00,395.68,396.58,395.65,396.1,9448.0,395.68,396.58,395.65,396.1,9448.0
2023-10-03 11:35:00,396.38,396.62,396.13,396.62,1922.0,396.38,396.62,396.13,396.62,1922.0
2023-10-03 11:40:00,396.64,397.2,396.61,397.19,4328.0,396.64,397.2,396.61,397.19,4328.0
2023-10-03 11:45:00,397.03,397.18,396.7,396.96,9336.0,397.03,397.18,396.7,396.96,9336.0
2023-10-03 11:50:00,397.02,397.2,396.91,397.2,1100.0,397.02,397.2,396.91,397.2,1100.0
2023-10-03 11:55:00,397.0,397.29,396.79,397.11,11337.0,397.0,397.29,396.79,397.11,11337.0
2023-10-03 12:00:00,397.13,397.84,397.12,397.58,2222.0,397.13,397.84,397.12,397.58,2222.0
2023-10-03 12:05:00,397.61,398.33,397.53,398.03,1750.0,397.61,398.33,397.53,398.03,1750.0
2023-10-03 12:10:00,397.66,397.91,397.52,397.52,986.0,397.66,397.91,397.52,397.52,986.0
2023-10-03 12:15:00,397.6,398.34,397.4,397.81,3352.0,397.6,398.34,397.4,397.81,3352.0
2023-10-03 12:20:00,397.79,397.84,397.46,397.58,1176.0,397.79,397.84,397.46,397.58,1176.0
2023-10-03 12:25:00,397.68,397.98,397.54,397.98,1200.0,397.68,397.98,397.54,397.98,1200.0
2023-10-03 12:30:00,397.98,398.27,397.92,397.98,2800.0,397.98,398.27,397.92,397.98,2800.0
2023-10-03 12:35:00,397.97,398.01,397.94,398.01,500.0,397.97,398.01,397.94,398.01,500.0
2023-10-03 12:40:00,398.08,398.5,398.02,398.08,1300.0,398.08,398.5,398.02,398.08,1300.0
2023-10-03 12:45:00,397.88,398.29,397.88,398.29,400.0,397.88,398.29,397.88,398.29,400.0
2023-10-03 12:50:00,398.22,398.22,397.79,397.81,1400.0,398.22,398.22,397.79,397.81,1400.0
2023-10-03 12:55:00,397.84,397.98,397.64,397.65,600.0,397.84,397.98,397.64,397.65,600.0
2023-10-03 13:00:00,397.68,397.68,397.43,397.43,917.0,397.68,397.68,397.43,397.43,917.0
2023-10-03 13:05:00,397.34,397.45,397.0,397.37,3742.0,397.34,397.45,397.0,397.37,3742.0
2023-10-03 13:10:00,397.18,397.18,397.17,397.18,315.0,397.18,397.18,397.17,397.18,315.0
2023-10-03 13:15:00,397.26,397.36,396.95,397.11,3100.0,397.26,397.36,396.95,397.11,3100.0
2023-10-03 13:20:00,396.93,397.3,396.9,397.1,8132.0,396.93,397.3,396.9,397.1,8132.0
2023-10-03 13:25:00,397.09,397.09,395.97,395.97,3546.0,397.09,397.09,395.97,395.97,3546.0
2023-10-03 13:30:00,396.22,396.4,395.86,396.05,2200.0,396.22,396.4,395.86,396.05,2200.0
2023-10-03 13:35:00,395.69,395.69,395.5,395.65,1268.0,395.69,395.69,395.5,395.65,1268.0
2023-10-03 13:40:00,395.56,395.88,395.56,395.86,2416.0,395.56,395.88,395.56,395.86,2416.0
2023-10-03 13:45:00,395.82,395.87,395.18,395.19,3531.0,395.82,395.87,395.18,395.19,3531.0
2023-10-03 13:50:00,395.24,395.24,395.15,395.18,800.0,395.24,395.24,395.15,395.18,800.0
2023-10-03 13:55:00,395.17,395.17,394.74,395.03,1822.0,395.17,395.17,394.74,395.03,1822.0
2023-10-03 14:00:00,394.97,395.37,394.87,394.87,1496.0,394.97,395.37,394.87,394.87,1496.0
2023-10-03 14:05:00,395.16,395.16,395.02,395.08,6459.0,395.16,395.16,395.02,395.08,6459.0
2023-10-03 14:10:00,395.2,395.22,394.11,394.24,7013.0,395.2,395.22,394.11,394.24,7013.0
2023-10-03 14:15:00,394.21,394.21,393.54,393.56,3233.0,394.21,394.21,393.54,393.56,3233.0
2023-10-03 14:20:00,393.53,393.72,393.4,393.5,3996.0,393.53,393.72,393.4,393.5,3996.0
2023-10-03 14:25:00,393.46,393.46,393.05,393.17,1700.0,393.46,393.46,393.05,393.17,1700.0
2023-10-03 14:30:00,393.17,393.7,393.17,393.56,1970.0,393.17,393.7,393.17,393.56,1970.0
2023-10-03 14:35:00,393.54,393.71,393.46,393.65,900.0,393.54,393.71,393.46,393.65,900.0
2023-10-03 14:40:00,393.58,393.91,393.49,393.91,1667.0,393.58,393.91,393.49,393.91,1667.0
2023-10-03 14:45:00,393.78,393.9,393.61,393.83,700.0,393.78,393.9,393.61,393.83,700.0
2023-10-03 14:50:00,393.79,393.93,393.47,393.66,2510.0,393.79,393.93,393.47,393.66,2510.0
2023-10-03 14:55:00,393.64,394.01,393.44,393.54,2644.0,393.64,394.01,393.44,393.54,2644.0
2023-10-03 15:00:00,393.38,393.65,393.0,393.39,5988.0,393.38,393.65,393.0,393.39,5988.0
2023-10-03 15:05:00,393.3,393.33,392.9,392.96,2750.0,393.3,393.33,392.9,392.96,2750.0
2023-10-03 15:10:00,392.83,393.44,392.83,393.06,2698.0,392.83,393.44,392.83,393.06,2698.0
2023-10-03 15:15:00,393.06,393.61,393.06,393.5,2805.0,393.06,393.61,393.06,393.5,2805.0
2023-10-03 15:20:00,393.48,393.57,393.24,393.3,2963.0,393.48,393.57,393.24,393.3,2963.0
2023-10-03 15:25:00,393.43,393.46,392.66,392.99,9493.0,393.43,393.46,392.66,392.99,9493.0
2023-10-03 15:30:00,392.95,392.99,392.65,392.67,5599.0,392.95,392.99,392.65,392.67,5599.0
2023-10-03 15:35:00,392.78,393.06,392.67,392.85,9292.0,392.78,393.06,392.67,392.85,9292.0
2023-10-03 15:40:00,392.75,393.74,392.75,393.7,16031.0,392.75,393.74,392.75,393.7,16031.0
2023-10-03 15:45:00,393.75,393.75,392.98,393.7,13571.0,393.75,393.75,392.98,393.7,13571.0
2023-10-03 15:50:00,393.69,394.78,393.53,394.25,22442.0,393.69,394.78,393.53,394.25,22442.0
2023-10-03 15:55:00,394.41,394.61,393.75,394.28,27870.0,394.41,394.61,393.75,394.28,27870.0
2023-10-04 09:30:00,397.37,398.89,396.17,398.89,10458.0,397.37,398.89,396.17,398.89,10458.0
2023-10-04 09:35:00,398.32,399.66,398.08,398.96,11113.0,398.32,399.66,398.08,398.96,11113.0
2023-10-04 09:40:00,399.19,399.59,397.0,397.0,3508.0,399.19,399.59,397.0,397.0,3508.0
2023-10-04 09:45:00,396.73,396.73,395.56,395.56,1114.0,396.73,396.73,395.56,395.56,1114.0
2023-10-04 09:50:00,394.75,395.38,394.37,395.38,2287.0,394.75,395.38,394.37,395.38,2287.0
2023-10-04 09:55:00,395.42,396.77,395.42,395.93,7584.0,395.42,396.77,395.42,395.93,7584.0
2023-10-04 10:00:00,395.24,396.06,394.95,395.79,2300.0,395.24,396.06,394.95,395.79,2300.0
2023-10-04 10:05:00,396.0,396.77,396.0,396.35,4952.0,396.0,396.77,396.0,396.35,4952.0
2023-10-04 10:10:00,396.65,397.21,396.39,397.02,1001.0,396.65,397.21,396.39,397.02,1001.0
2023-10-04 10:15:00,397.0,397.03,396.29,396.44,3825.0,397.0,397.03,396.29,396.44,3825.0
2023-10-04 10:20:00,396.4,396.57,395.21,395.21,2151.0,396.4,396.57,395.21,395.21,2151.0
2023-10-04 10:25:00,395.17,395.34,394.9,394.9,2463.0,395.17,395.34,394.9,394.9,2463.0
2023-10-04 10:30:00,394.6,395.13,394.5,395.13,2800.0,394.6,395.13,394.5,395.13,2800.0
2023-10-04 10:35:00,395.5,396.04,395.5,396.03,600.0,395.5,396.04,395.5,396.03,600.0
2023-10-04 10:40:00,396.24,396.68,395.96,396.16,7009.0,396.24,396.68,395.96,396.16,7009.0
2023-10-04 10:45:00,396.07,396.08,395.28,395.28,2780.0,396.07,396.08,395.28,395.28,2780.0
2023-10-04 10:50:00,395.38,396.37,395.38,395.59,1900.0,395.38,396.37,395.38,395.59,1900.0
2023-10-04 10:55:00,395.57,395.76,395.22,395.27,1000.0,395.57,395.76,395.22,395.27,1000.0
2023-10-04 11:00:00,395.21,395.41,394.95,395.02,2700.0,395.21,395.41,394.95,395.02,2700.0
2023-10-04 11:05:00,395.18,395.7,395.05,395.32,2719.0,395.18,395.7,395.05,395.32,2719.0
2023-10-04 11:10:00,395.11,395.4,394.52,394.75,1300.0,395.11,395.4,394.52,394.75,1300.0
2023-10-04 11:15:00,394.9,395.81,394.9,395.81,2000.0,394.9,395.81,394.9,395.81,2000.0
2023-10-04 11:20:00,395.83,396.02,395.08,395.13,3100.0,395.83,396.02,395.08,395.13,3100.0
2023-10-04 11:25:00,395.38,395.95,395.0,395.0,2317.0,395.38,395.95,395.0,395.0,2317.0
2023-10-04 11:30:00,394.88,394.89,394.08,394.28,4134.0,394.88,394.89,394.08,394.28,4134.0
2023-10-04 11:35:00,394.38,394.87,394.07,394.72,2100.0,394.38,394.87,394.07,394.72,2100.0
2023-10-04 11:40:00,394.86,394.92,394.47,394.88,1600.0,394.86,394.92,394.47,394.88,1600.0
2023-10-04 11:45:00,394.7,395.59,394.7,395.07,2525.0,394.7,395.59,394.7,395.07,2525.0
2023-10-04 11:50:00,395.12,396.69,395.12,396.35,1700.0,395.12,396.69,395.12,396.35,1700.0
2023-10-04 11:55:00,396.38,396.55,396.21,396.47,6246.0,396.38,396.55,396.21,396.47,6246.0
2023-10-04 12:00:00,396.17,396.25,395.22,395.22,3500.0,396.17,396.25,395.22,395.22,3500.0
2023-10-04 12:05:00,395.36,395.36,394.63,394.63,2829.0,395.36,395.36,394.63,394.63,2829.0
2023-10-04 12:10:00,394.72,395.64,394.69,395.36,2684.0,394.72,395.64,394.69,395.36,2684.0
2023-10-04 12:15:00,395.38,396.15,395.02,395.93,13376.0,395.38,396.15,395.02,395.93,13376.0
2023-10-04 12:20:00,396.21,396.46,395.8,395.92,6046.0,396.21,396.46,395.8,395.92,6046.0
2023-10-04 12:25:00,396.01,396.1,395.9,395.93,4425.0,396.01,396.1,395.9,395.93,4425.0
2023-10-04 12:30:00,396.25,397.16,395.98,397.16,9984.0,396.25,397.16,395.98,397.16,9984.0
2023-10-04 12:35:00,397.1,397.3,396.9,397.2,2328.0,397.1,397.3,396.9,397.2,2328.0
2023-10-04 12:40:00,397.32,397.34,396.62,396.62,1433.0,397.32,397.34,396.62,396.62,1433.0
2023-10-04 12:45:00,396.76,397.12,396.76,397.12,2223.0,396.76,397.12,396.76,397.12,2223.0
2023-10-04 12:50:00,397.16,397.71,396.37,396.37,8101.0,397.16,397.71,396.37,396.37,8101.0
2023-10-04 12:55:00,396.4,396.48,396.35,396.47,2317.0,396.4,396.48,396.35,396.47,2317.0
2023-10-04 13:00:00,396.47,396.47,396.17,396.36,2930.0,396.47,396.47,396.17,396.36,2930.0
2023-10-04 13:05:00,396.2,396.28,395.92,396.14,5785.0,396.2,396.28,395.92,396.14,5785.0
2023-10-04 13:10:00,396.1,396.26,395.63,395.63,5689.0,396.1,396.26,395.63,395.63,5689.0
2023-10-04 13:15:00,395.5,395.6,395.33,395.35,2202.0,395.5,395.6,395.33,395.35,2202.0
2023-10-04 13:20:00,395.33,395.54,395.13,395.36,4825.0,395.33,395.54,395.13,395.36,4825.0
2023-10-04 13:25:00,395.15,395.25,394.96,395.1,2383.0,395.15,395.25,394.96,395.1,2383.0
2023-10-04 13:30:00,394.96,395.98,394.85,395.98,8881.0,394.96,395.98,394.85,395.98,8881.0
2023-10-04 13:35:00,395.98,396.21,395.7,396.2,3475.0,395.98,396.21,395.7,396.2,3475.0
2023-10-04 13:40:00,396.11,396.11,395.77,395.78,1000.0,396.11,396.11,395.77,395.78,1000.0
2023-10-04 13:45:00,396.06,396.07,395.77,395.85,808.0,396.06,396.07,395.77,395.85,808.0
2023-10-04 13:50:00,395.8,395.82,395.35,395.54,2755.0,395.8,395.82,395.35,395.54,2755.0
2023-10-04 13:55:00,395.48,395.82,395.38,395.68,1300.0,395.48,395.82,395.38,395.68,1300.0
2023-10-04 14:00:00,395.75,395.85,395.58,395.85,1100.0,395.75,395.85,395.58,395.85,1100.0
2023-10-04 14:05:00,395.94,395.95,395.35,395.57,2743.0,395.94,395.95,395.35,395.57,2743.0
2023-10-04 14:10:00,395.5,396.01,395.5,396.0,1133.0,395.5,396.01,395.5,396.0,1133.0
2023-10-04 14:15:00,396.0,396.14,395.76,396.05,1879.0,396.0,396.14,395.76,396.05,1879.0
2023-10-04 14:20:00,395.78,395.88,394.8,394.91,7878.0,395.78,395.88,394.8,394.91,7878.0
2023-10-04 14:25:00,394.79,396.0,394.78,395.63,3100.0,394.79,396.0,394.78,395.63,3100.0
2023-10-04 14:30:00,395.68,395.93,395.55,395.6,1800.0,395.68,395.93,395.55,395.6,1800.0
2023-10-04 14:35:00,395.54,396.01,395.31,396.01,22419.0,395.54,396.01,395.31,396.01,22419.0
2023-10-04 14:40:00,395.8,396.47,395.74,396.26,24498.0,395.8,396.47,395.74,396.26,24498.0
2023-10-04 14:45:00,396.47,396.72,396.08,396.22,20755.0,396.47,396.72,396.08,396.22,20755.0
2023-10-04 14:50:00,396.06,396.2,395.8,396.12,6120.0,396.06,396.2,395.8,396.12,6120.0
2023-10-04 14:55:00,395.91,395.99,395.73,395.82,3276.0,395.91,395.99,395.73,395.82,3276.0
2023-10-04 15:00:00,395.82,395.82,394.92,395.01,4390.0,395.82,395.82,394.92,395.01,4390.0
2023-10-04 15:05:00,394.99,394.99,394.27,394.69,3758.0,394.99,394.99,394.27,394.69,3758.0
2023-10-04 15:10:00,394.78,395.13,394.66,394.68,4563.0,394.78,395.13,394.66,394.68,4563.0
2023-10-04 15:15:00,394.73,395.12,394.67,395.02,7615.0,394.73,395.12,394.67,395.02,7615.0
2023-10-04 15:20:00,394.99,395.06,394.83,395.02,2142.0,394.99,395.06,394.83,395.02,2142.0
2023-10-04 15:25:00,395.15,395.16,394.49,394.55,7915.0,395.15,395.16,394.49,394.55,7915.0
2023-10-04 15:30:00,394.56,395.09,394.54,394.68,4149.0,394.56,395.09,394.54,394.68,4149.0
2023-10-04 15:35:00,394.95,395.27,394.8,395.1,9917.0,394.95,395.27,394.8,395.1,9917.0
2023-10-04 15:40:00,395.1,395.1,394.67,394.74,5261.0,395.1,395.1,394.67,394.74,5261.0
2023-10-04 15:45:00,394.65,395.15,394.4,394.87,7923.0,394.65,395.15,394.4,394.87,7923.0
2023-10-04 15:50:00,394.7,396.89,394.37,396.31,26786.0,394.7,396.89,394.37,396.31,26786.0
2023-10-04 15:55:00,396.62,396.85,395.57,395.8,64079.0,396.62,396.85,395.57,395.8,64079.0
2023-10-05 09:30:00,394.43,395.5,394.05,394.05,10648.0,394.43,395.5,394.05,394.05,10648.0
2023-10-05 09:35:00,394.43,394.43,393.75,393.75,1723.0,394.43,394.43,393.75,393.75,1723.0
2023-10-05 09:40:00,393.62,394.52,392.03,392.03,5914.0,393.62,394.52,392.03,392.03,5914.0
2023-10-05 09:45:00,392.18,393.09,391.8,393.07,2152.0,392.18,393.09,391.8,393.07,2152.0
2023-10-05 09:50:00,393.27,393.34,392.51,393.11,1778.0,393.27,393.34,392.51,393.11,1778.0
2023-10-05 09:55:00,393.52,393.76,393.48,393.55,2431.0,393.52,393.76,393.48,393.55,2431.0
2023-10-05 10:00:00,393.65,393.65,392.2,392.78,7686.0,393.65,393.65,392.2,392.78,7686.0
2023-10-05 10:05:00,392.79,393.23,392.73,393.23,1067.0,392.79,393.23,392.73,393.23,1067.0
2023-10-05 10:10:00,393.64,393.66,393.45,393.66,800.0,393.64,393.66,393.45,393.66,800.0
2023-10-05 10:15:00,393.73,394.31,393.28,394.29,1910.0,393.73,394.31,393.28,394.29,1910.0
2023-10-05 10:20:00,394.34,394.34,393.77,393.93,3300.0,394.34,394.34,393.77,393.93,3300.0
2023-10-05 10:25:00,393.82,394.29,393.28,393.85,3627.0,393.82,394.29,393.28,393.85,3627.0
2023-10-05 10:30:00,393.68,393.68,393.15,393.15,3149.0,393.68,393.68,393.15,393.15,3149.0
2023-10-05 10:35:00,392.88,392.88,392.47,392.47,900.0,392.88,392.88,392.47,392.47,900.0
2023-10-05 10:40:00,392.01,392.57,392.0,392.56,2456.0,392.01,392.57,392.0,392.56,2456.0
2023-10-05 10:45:00,392.56,393.11,392.56,393.0,2018.0,392.56,393.11,392.56,393.0,2018.0
2023-10-05 10:50:00,393.01,393.14,392.31,392.68,4663.0,393.01,393.14,392.31,392.68,4663.0
2023-10-05 10:55:00,392.53,392.84,392.32,392.84,840.0,392.53,392.84,392.32,392.84,840.0
2023-10-05 11:00:00,392.67,392.84,392.02,392.68,2280.0,392.67,392.84,392.02,392.68,2280.0
2023-10-05 11:05:00,392.37,392.37,392.01,392.07,1900.0,392.37,392.37,392.01,392.07,1900.0
2023-10-05 11:10:00,392.12,392.51,392.12,392.51,908.0,392.12,392.51,392.12,392.51,908.0
2023-10-05 11:15:00,392.65,392.7,392.33,392.44,4137.0,392.65,392.7,392.33,392.44,4137.0
2023-10-05 11:20:00,392.23,392.33,391.83,392.33,2049.0,392.23,392.33,391.83,392.33,2049.0
2023-10-05 11:25:00,392.59,392.68,392.1,392.29,2413.0,392.59,392.68,392.1,392.29,2413.0
2023-10-05 11:30:00,392.25,392.31,392.06,392.25,1200.0,392.25,392.31,392.06,392.25,1200.0
2023-10-05 11:35:00,392.22,392.82,392.22,392.62,3620.0,392.22,392.82,392.22,392.62,3620.0
2023-10-05 11:40:00,392.52,392.65,392.18,392.19,2014.0,392.52,392.65,392.18,392.19,2014.0
2023-10-05 11:45:00,392.23,392.6,392.22,392.48,620.0,392.23,392.6,392.22,392.48,620.0
2023-10-05 11:50:00,392.32,392.37,392.11,392.12,1600.0,392.32,392.37,392.11,392.12,1600.0
2023-10-05 11:55:00,392.02,392.02,391.23,391.44,3337.0,392.02,392.02,391.23,391.44,3337.0
2023-10-05 12:00:00,391.41,391.59,391.16,391.24,1060.0,391.41,391.59,391.16,391.24,1060.0
2023-10-05 12:05:00,391.33,391.42,391.11,391.11,1394.0,391.33,391.42,391.11,391.11,1394.0
2023-10-05 12:10:00,391.34,392.0,391.34,391.99,725.0,391.34,392.0,391.34,391.99,725.0
2023-10-05 12:15:00,391.9,391.9,391.42,391.42,1655.0,391.9,391.9,391.42,391.42,1655.0
2023-10-05 12:20:00,391.65,392.13,391.64,392.13,1203.0,391.65,392.13,391.64,392.13,1203.0
2023-10-05 12:25:00,392.23,392.28,392.08,392.11,1621.0,392.23,392.28,392.08,392.11,1621.0
2023-10-05 12:30:00,392.18,392.18,391.74,391.74,6687.0,392.18,392.18,391.74,391.74,6687.0
2023-10-05 12:35:00,391.55,392.03,391.52,391.52,2165.0,391.55,392.03,391.52,391.52,2165.0
2023-10-05 12:40:00,391.62,391.62,390.95,391.0,1310.0,391.62,391.62,390.95,391.0,1310.0
2023-10-05 12:45:00,390.73,390.9,390.39,390.54,2803.0,390.73,390.9,390.39,390.54,2803.0
2023-10-05 12:50:00,390.66,390.75,390.3,390.36,3945.0,390.66,390.75,390.3,390.36,3945.0
2023-10-05 12:55:00,390.48,390.51,390.13,390.41,2986.0,390.48,390.51,390.13,390.41,2986.0
2023-10-05 13:00:00,390.49,390.58,390.02,390.19,1942.0,390.49,390.58,390.02,390.19,1942.0
2023-10-05 13:05:00,390.14,390.14,389.65,389.88,3368.0,390.14,390.14,389.65,389.88,3368.0
2023-10-05 13:10:00,390.13,390.63,390.13,390.52,1400.0,390.13,390.63,390.13,390.52,1400.0
2023-10-05 13:15:00,390.58,390.59,390.13,390.49,4301.0,390.58,390.59,390.13,390.49,4301.0
2023-10-05 13:20:00,390.66,390.66,390.13,390.13,1357.0,390.66,390.66,390.13,390.13,1357.0
2023-10-05 13:25:00,389.95,390.25,389.83,389.83,3310.0,389.95,390.25,389.83,389.83,3310.0
2023-10-05 13:30:00,389.88,390.15,389.63,390.0,5210.0,389.88,390.15,389.63,390.0,5210.0
2023-10-05 13:35:00,390.01,390.24,389.82,390.01,10679.0,390.01,390.24,389.82,390.01,10679.0
2023-10-05 13:40:00,390.01,390.23,389.81,389.93,8208.0,390.01,390.23,389.81,389.93,8208.0
2023-10-05 13:45:00,389.95,390.54,389.85,390.12,12081.0,389.95,390.54,389.85,390.12,12081.0
2023-10-05 13:50:00,390.19,390.59,390.04,390.25,6038.0,390.19,390.59,390.04,390.25,6038.0
2023-10-05 13:55:00,390.22,390.39,389.89,390.05,6162.0,390.22,390.39,389.89,390.05,6162.0
2023-10-05 14:00:00,390.05,390.33,390.04,390.26,2500.0,390.05,390.33,390.04,390.26,2500.0
2023-10-05 14:05:00,390.24,390.35,390.04,390.08,2618.0,390.24,390.35,390.04,390.08,2618.0
2023-10-05 14:10:00,389.93,390.04,389.8,389.88,3669.0,389.93,390.04,389.8,389.88,3669.0
2023-10-05 14:15:00,389.87,390.34,389.87,390.32,3220.0,389.87,390.34,389.87,390.32,3220.0
2023-10-05 14:20:00,390.24,390.4,390.08,390.35,7229.0,390.24,390.4,390.08,390.35,7229.0
2023-10-05 14:25:00,390.36,390.6,390.16,390.56,10550.0,390.36,390.6,390.16,390.56,10550.0
2023-10-05 14:30:00,390.5,390.81,390.46,390.78,14753.0,390.5,390.81,390.46,390.78,14753.0
2023-10-05 14:35:00,390.78,390.96,390.74,390.8,3000.0,390.78,390.96,390.74,390.8,3000.0
2023-10-05 14:40:00,390.73,390.89,390.4,390.57,4512.0,390.73,390.89,390.4,390.57,4512.0
2023-10-05 14:45:00,390.4,390.51,390.27,390.34,1723.0,390.4,390.51,390.27,390.34,1723.0
2023-10-05 14:50:00,390.38,391.06,390.37,390.86,5205.0,390.38,391.06,390.37,390.86,5205.0
2023-10-05 14:55:00,391.0,391.01,390.77,390.97,2470.0,391.0,391.01,390.77,390.97,2470.0
2023-10-05 15:00:00,390.74,390.82,390.64,390.72,1120.0,390.74,390.82,390.64,390.72,1120.0
2023-10-05 15:05:00,390.61,390.65,390.07,390.07,5697.0,390.61,390.65,390.07,390.07,5697.0
2023-10-05 15:10:00,390.19,390.19,389.59,389.65,4386.0,390.19,390.19,389.59,389.65,4386.0
2023-10-05 15:15:00,389.54,389.69,389.26,389.35,7831.0,389.54,389.69,389.26,389.35,7831.0
2023-10-05 15:20:00,389.3,389.3,388.9,389.16,6431.0,389.3,389.3,388.9,389.16,6431.0
2023-10-05 15:25:00,389.29,389.45,389.16,389.24,4343.0,389.29,389.45,389.16,389.24,4343.0
2023-10-05 15:30:00,389.27,389.44,388.93,388.94,8653.0,389.27,389.44,388.93,388.94,8653.0
2023-10-05 15:35:00,388.93,389.4,388.85,388.99,7242.0,388.93,389.4,388.85,388.99,7242.0
2023-10-05 15:40:00,388.94,388.97,388.5,388.78,12577.0,388.94,388.97,388.5,388.78,12577.0
2023-10-05 15:45:00,388.78,389.35,388.63,388.68,5900.0,388.78,389.35,388.63,388.68,5900.0
2023-10-05 15:50:00,388.66,388.88,388.37,388.71,18380.0,388.66,388.88,388.37,388.71,18380.0
2023-10-05 15:55:00,388.72,389.14,388.42,388.61,44591.0,388.72,389.14,388.42,388.61,44591.0
2023-10-06 09:30:00,386.3,388.32,386.3,388.32,7235.0,386.3,388.32,386.3,388.32,7235.0
2023-10-06 09:35:00,388.7,388.83,387.49,387.74,7704.0,388.7,388.83,387.49,387.74,7704.0
2023-10-06 09:40:00,387.77,388.15,387.67,388.1,2060.0,387.77,388.15,387.67,388.1,2060.0
2023-10-06 09:45:00,387.88,388.75,387.7,387.96,3776.0,387.88,388.75,387.7,387.96,3776.0
2023-10-06 09:50:00,387.66,387.92,386.19,386.4,4278.0,387.66,387.92,386.19,386.4,4278.0
2023-10-06 09:55:00,386.4,386.78,385.33,386.37,5964.0,386.4,386.78,385.33,386.37,5964.0
2023-10-06 10:00:00,386.0,386.21,385.78,385.92,1700.0,386.0,386.21,385.78,385.92,1700.0
2023-10-06 10:05:00,385.77,386.4,385.75,386.24,1927.0,385.77,386.4,385.75,386.24,1927.0
2023-10-06 10:10:00,386.4,386.58,385.63,385.84,7791.0,386.4,386.58,385.63,385.84,7791.0
2023-10-06 10:15:00,385.85,386.02,385.44,385.69,1748.0,385.85,386.02,385.44,385.69,1748.0
2023-10-06 10:20:00,385.5,386.09,385.07,386.09,2784.0,385.5,386.09,385.07,386.09,2784.0
2023-10-06 10:25:00,386.13,386.19,385.81,385.81,2631.0,386.13,386.19,385.81,385.81,2631.0
2023-10-06 10:30:00,385.96,386.59,385.96,386.46,6336.0,385.96,386.59,385.96,386.46,6336.0
2023-10-06 10:35:00,386.99,387.64,386.36,387.46,6333.0,386.99,387.64,386.36,387.46,6333.0
2023-10-06 10:40:00,387.76,387.92,387.31,387.33,3093.0,387.76,387.92,387.31,387.33,3093.0
2023-10-06 10:45:00,387.51,388.09,387.4,387.61,2738.0,387.51,388.09,387.4,387.61,2738.0
2023-10-06 10:50:00,387.39,387.55,386.59,386.8,4434.0,387.39,387.55,386.59,386.8,4434.0
2023-10-06 10:55:00,387.0,387.01,386.45,386.91,7652.0,387.0,387.01,386.45,386.91,7652.0
2023-10-06 11:00:00,386.99,387.5,386.9,387.38,31200.0,386.99,387.5,386.9,387.38,31200.0
2023-10-06 11:05:00,387.43,388.45,387.42,387.75,15462.0,387.43,388.45,387.42,387.75,15462.0
2023-10-06 11:10:00,387.73,388.0,387.31,387.44,6168.0,387.73,388.0,387.31,387.44,6168.0
2023-10-06 11:15:00,387.51,388.2,387.42,388.05,6649.0,387.51,388.2,387.42,388.05,6649.0
2023-10-06 11:20:00,388.04,388.21,388.01,388.2,17321.0,388.04,388.21,388.01,388.2,17321.0
2023-10-06 11:25:00,388.2,388.89,388.1,388.35,23114.0,388.2,388.89,388.1,388.35,23114.0
2023-10-06 11:30:00,388.35,389.92,388.26,389.78,34811.0,388.35,389.92,388.26,389.78,34811.0
2023-10-06 11:35:00,389.49,390.68,389.09,390.53,16504.0,389.49,390.68,389.09,390.53,16504.0
2023-10-06 11:40:00,390.79,390.81,389.58,389.68,6710.0,390.79,390.81,389.58,389.68,6710.0
2023-10-06 11:45:00,389.68,389.7,389.22,389.68,6401.0,389.68,389.7,389.22,389.68,6401.0
2023-10-06 11:50:00,389.48,389.7,389.23,389.4,4389.0,389.48,389.7,389.23,389.4,4389.0
2023-10-06 11:55:00,389.54,389.76,389.25,389.76,8373.0,389.54,389.76,389.25,389.76,8373.0
2023-10-06 12:00:00,389.57,389.96,388.7,389.15,23796.0,389.57,389.96,388.7,389.15,23796.0
2023-10-06 12:05:00,389.15,389.57,389.11,389.11,1763.0,389.15,389.57,389.11,389.11,1763.0
2023-10-06 12:10:00,388.9,389.05,388.56,389.02,4121.0,388.9,389.05,388.56,389.02,4121.0
2023-10-06 12:15:00,389.07,389.07,388.27,388.72,2700.0,389.07,389.07,388.27,388.72,2700.0
2023-10-06 12:20:00,388.54,388.54,388.23,388.34,1200.0,388.54,388.54,388.23,388.34,1200.0
2023-10-06 12:25:00,388.27,389.0,388.11,388.66,2316.0,388.27,389.0,388.11,388.66,2316.0
2023-10-06 12:30:00,388.73,389.18,388.34,388.34,2904.0,388.73,389.18,388.34,388.34,2904.0
2023-10-06 12:35:00,388.2,388.25,387.65,387.65,4677.0,388.2,388.25,387.65,387.65,4677.0
2023-10-06 12:40:00,387.51,388.2,387.51,388.14,2719.0,387.51,388.2,387.51,388.14,2719.0
2023-10-06 12:45:00,388.16,388.2,387.93,387.99,4323.0,388.16,388.2,387.93,387.99,4323.0
2023-10-06 12:50:00,388.07,388.36,387.83,387.83,3400.0,388.07,388.36,387.83,387.83,3400.0
2023-10-06 12:55:00,387.94,388.26,387.75,388.25,4884.0,387.94,388.26,387.75,388.25,4884.0
2023-10-06 13:00:00,388.53,388.71,388.04,388.34,5331.0,388.53,388.71,388.04,388.34,5331.0
2023-10-06 13:05:00,388.25,388.55,388.16,388.34,3100.0,388.25,388.55,388.16,388.34,3100.0
2023-10-06 13:10:00,388.29,389.05,388.28,388.83,3894.0,388.29,389.05,388.28,388.83,3894.0
2023-10-06 13:15:00,388.85,388.85,388.47,388.47,15825.0,388.85,388.85,388.47,388.47,15825.0
2023-10-06 13:20:00,388.56,389.09,388.55,388.74,4262.0,388.56,389.09,388.55,388.74,4262.0
2023-10-06 13:25:00,388.66,389.61,388.4,389.06,31089.0,388.66,389.61,388.4,389.06,31089.0
2023-10-06 13:30:00,389.05,389.51,388.99,389.25,5824.0,389.05,389.51,388.99,389.25,5824.0
2023-10-06 13:35:00,389.3,389.88,389.28,389.56,4465.0,389.3,389.88,389.28,389.56,4465.0
2023-10-06 13:40:00,389.78,390.65,389.73,390.01,3749.0,389.78,390.65,389.73,390.01,3749.0
2023-10-06 13:45:00,390.11,390.25,389.81,389.91,4080.0,390.11,390.25,389.81,389.91,4080.0
2023-10-06 13:50:00,389.92,389.92,389.57,389.6,4064.0,389.92,389.92,389.57,389.6,4064.0
2023-10-06 13:55:00,389.6,389.66,389.3,389.54,5947.0,389.6,389.66,389.3,389.54,5947.0
2023-10-06 14:00:00,389.44,390.06,389.44,390.06,4953.0,389.44,390.06,389.44,390.06,4953.0
2023-10-06 14:05:00,389.95,390.47,389.95,390.19,6418.0,389.95,390.47,389.95,390.19,6418.0
2023-10-06 14:10:00,390.18,390.26,390.01,390.16,1600.0,390.18,390.26,390.01,390.16,1600.0
2023-10-06 14:15:00,390.2,390.2,389.72,390.18,2940.0,390.2,390.2,389.72,390.18,2940.0
2023-10-06 14:20:00,390.18,390.18,389.91,389.95,13223.0,390.18,390.18,389.91,389.95,13223.0
2023-10-06 14:25:00,390.03,391.17,389.98,390.87,20453.0,390.03,391.17,389.98,390.87,20453.0
2023-10-06 14:30:00,390.91,391.08,390.59,390.93,6793.0,390.91,391.08,390.59,390.93,6793.0
2023-10-06 14:35:00,390.83,391.22,390.51,391.22,4461.0,390.83,391.22,390.51,391.22,4461.0
2023-10-06 14:40:00,391.07,391.07,390.28,390.33,6476.0,391.07,391.07,390.28,390.33,6476.0
2023-10-06 14:45:00,390.33,390.5,390.03,390.12,6570.0,390.33,390.5,390.03,390.12,6570.0
2023-10-06 14:50:00,390.12,390.63,390.09,390.4,5344.0,390.12,390.63,390.09,390.4,5344.0
2023-10-06 14:55:00,390.52,390.52,390.15,390.21,5108.0,390.52,390.52,390.15,390.21,5108.0
2023-10-06 15:00:00,389.95,390.35,389.91,390.13,6601.0,389.95,390.35,389.91,390.13,6601.0
2023-10-06 15:05:00,389.88,390.31,389.87,389.98,3354.0,389.88,390.31,389.87,389.98,3354.0
2023-10-06 15:10:00,390.06,390.13,389.72,389.75,4582.0,390.06,390.13,389.72,389.75,4582.0
2023-10-06 15:15:00,389.78,389.78,389.12,389.54,13656.0,389.78,389.78,389.12,389.54,13656.0
2023-10-06 15:20:00,389.5,389.92,389.38,389.8,8260.0,389.5,389.92,389.38,389.8,8260.0
2023-10-06 15:25:00,389.79,390.05,389.44,389.77,15348.0,389.79,390.05,389.44,389.77,15348.0
2023-10-06 15:30:00,389.85,389.85,389.1,389.41,5910.0,389.85,389.85,389.1,389.41,5910.0
2023-10-06 15:35:00,389.38,389.76,389.21,389.35,13517.0,389.38,389.76,389.21,389.35,13517.0
2023-10-06 15:40:00,389.39,389.43,388.56,388.7,26652.0,389.39,389.43,388.56,388.7,26652.0
2023-10-06 15:45:00,388.63,389.13,388.63,388.98,5424.0,388.63,389.13,388.63,388.98,5424.0
2023-10-06 15:50:00,388.95,389.78,388.48,389.62,27739.0,388.95,389.78,388.48,389.62,27739.0
2023-10-06 15:55:00,389.98,389.98,389.27,389.62,33015.0,389.98,389.98,389.27,389.62,33015.0
2023-10-09 09:30:00,389.49,389.54,388.4,388.54,6583.0,389.49,389.54,388.4,388.54,6583.0
2023-10-09 09:35:00,387.77,387.77,385.35,385.66,2665.0,387.77,387.77,385.35,385.66,2665.0
2023-10-09 09:40:00,385.19,386.37,384.6,386.37,5142.0,385.19,386.37,384.6,386.37,5142.0
2023-10-09 09:45:00,386.5,386.5,385.8,385.8,736.0,386.5,386.5,385.8,385.8,736.0
2023-10-09 09:50:00,385.07,385.26,383.53,384.1,7937.0,385.07,385.26,383.53,384.1,7937.0
2023-10-09 09:55:00,384.61,385.33,384.42,385.02,2128.0,384.61,385.33,384.42,385.02,2128.0
2023-10-09 10:00:00,385.41,385.5,384.0,384.13,5667.0,385.41,385.5,384.0,384.13,5667.0
2023-10-09 10:05:00,384.33,385.35,384.04,385.35,1792.0,384.33,385.35,384.04,385.35,1792.0
2023-10-09 10:10:00,385.53,385.56,384.54,384.75,2518.0,385.53,385.56,384.54,384.75,2518.0
2023-10-09 10:15:00,384.59,385.08,384.52,384.66,3462.0,384.59,385.08,384.52,384.66,3462.0
2023-10-09 10:20:00,384.67,385.5,384.52,385.38,2412.0,384.67,385.5,384.52,385.38,2412.0
2023-10-09 10:25:00,385.44,385.94,385.18,385.48,4730.0,385.44,385.94,385.18,385.48,4730.0
2023-10-09 10:30:00,385.1,385.12,384.62,384.62,3252.0,385.1,385.12,384.62,384.62,3252.0
2023-10-09 10:35:00,384.64,384.64,383.89,383.89,7280.0,384.64,384.64,383.89,383.89,7280.0
2023-10-09 10:40:00,383.78,383.78,383.02,383.24,7702.0,383.78,383.78,383.02,383.24,7702.0
2023-10-09 10:45:00,383.54,383.54,382.69,382.85,3336.0,383.54,383.54,382.69,382.85,3336.0
2023-10-09 10:50:00,383.04,383.04,382.29,382.67,8888.0,383.04,383.04,382.29,382.67,8888.0
2023-10-09 10:55:00,382.72,382.85,381.18,381.25,15698.0,382.72,382.85,381.18,381.25,15698.0
2023-10-09 11:00:00,381.25,381.75,380.52,380.96,13803.0,381.25,381.75,380.52,380.96,13803.0
2023-10-09 11:05:00,381.26,381.42,380.64,381.2,8258.0,381.26,381.42,380.64,381.2,8258.0
2023-10-09 11:10:00,381.35,381.35,380.01,380.77,37475.0,381.35,381.35,380.01,380.77,37475.0
2023-10-09 11:15:00,381.03,381.06,380.45,380.61,11969.0,381.03,381.06,380.45,380.61,11969.0
2023-10-09 11:20:00,380.61,380.7,380.0,380.3,9375.0,380.61,380.7,380.0,380.3,9375.0
2023-10-09 11:25:00,380.31,381.15,379.24,380.91,28210.0,380.31,381.15,379.24,380.91,28210.0
2023-10-09 11:30:00,380.91,381.78,380.86,381.51,11533.0,380.91,381.78,380.86,381.51,11533.0
2023-10-09 11:35:00,381.54,382.6,381.3,382.6,9386.0,381.54,382.6,381.3,382.6,9386.0
2023-10-09 11:40:00,382.82,383.19,382.16,382.29,4703.0,382.82,383.19,382.16,382.29,4703.0
2023-10-09 11:45:00,382.28,382.28,381.47,381.92,9213.0,382.28,382.28,381.47,381.92,9213.0
2023-10-09 11:50:00,381.81,382.76,381.74,382.59,14089.0,381.81,382.76,381.74,382.59,14089.0
2023-10-09 11:55:00,382.44,382.66,382.04,382.32,6101.0,382.44,382.66,382.04,382.32,6101.0
2023-10-09 12:00:00,382.35,382.71,382.25,382.53,4658.0,382.35,382.71,382.25,382.53,4658.0
2023-10-09 12:05:00,382.53,383.19,382.36,383.19,8137.0,382.53,383.19,382.36,383.19,8137.0
2023-10-09 12:10:00,383.4,383.4,382.39,382.56,22894.0,383.4,383.4,382.39,382.56,22894.0
2023-10-09 12:15:00,382.64,383.43,382.51,383.38,31763.0,382.64,383.43,382.51,383.38,31763.0
2023-10-09 12:20:00,383.46,384.13,383.36,383.54,6930.0,383.46,384.13,383.36,383.54,6930.0
2023-10-09 12:25:00,383.54,383.54,382.78,382.84,3053.0,383.54,383.54,382.78,382.84,3053.0
2023-10-09 12:30:00,382.84,382.84,382.32,382.56,2276.0,382.84,382.84,382.32,382.56,2276.0
2023-10-09 12:35:00,382.61,382.97,382.36,382.76,6834.0,382.61,382.97,382.36,382.76,6834.0
2023-10-09 12:40:00,382.95,383.56,382.73,382.73,16719.0,382.95,383.56,382.73,382.73,16719.0
2023-10-09 12:45:00,382.66,382.66,382.65,382.66,100.0,382.66,382.66,382.65,382.66,100.0
2023-10-09 12:50:00,382.73,382.9,381.9,381.9,6361.0,382.73,382.9,381.9,381.9,6361.0
2023-10-09 12:55:00,381.9,382.24,381.55,382.2,54766.0,381.9,382.24,381.55,382.2,54766.0
2023-10-09 13:00:00,382.19,382.85,381.92,382.76,14283.0,382.19,382.85,381.92,382.76,14283.0
2023-10-09 13:05:00,382.77,383.7,382.72,383.44,25280.0,382.77,383.7,382.72,383.44,25280.0
2023-10-09 13:10:00,383.2,383.61,383.05,383.05,55217.0,383.2,383.61,383.05,383.05,55217.0
2023-10-09 13:15:00,383.25,384.17,382.89,383.19,22246.0,383.25,384.17,382.89,383.19,22246.0
2023-10-09 13:20:00,383.25,383.26,382.79,383.0,3560.0,383.25,383.26,382.79,383.0,3560.0
2023-10-09 13:25:00,383.0,383.31,382.9,383.0,46810.0,383.0,383.31,382.9,383.0,46810.0
2023-10-09 13:30:00,383.4,384.68,383.4,383.72,13965.0,383.4,384.68,383.4,383.72,13965.0
2023-10-09 13:35:00,383.45,384.17,383.45,383.95,11106.0,383.45,384.17,383.45,383.95,11106.0
2023-10-09 13:40:00,384.21,384.22,383.7,383.84,8933.0,384.21,384.22,383.7,383.84,8933.0
2023-10-09 13:45:00,383.81,384.84,383.81,384.37,17808.0,383.81,384.84,383.81,384.37,17808.0
2023-10-09 13:50:00,384.75,385.4,384.55,385.18,6298.0,384.75,385.4,384.55,385.18,6298.0
2023-10-09 13:55:00,385.26,385.71,385.05,385.58,7848.0,385.26,385.71,385.05,385.58,7848.0
2023-10-09 14:00:00,385.74,386.17,385.5,385.97,230390.0,385.74,386.17,385.5,385.97,230390.0
2023-10-09 14:05:00,386.13,387.08,385.94,387.05,14612.0,386.13,387.08,385.94,387.05,14612.0
2023-10-09 14:10:00,386.91,388.22,386.9,388.0,4027.0,386.91,388.22,386.9,388.0,4027.0
2023-10-09 14:15:00,387.99,388.2,387.24,387.51,8766.0,387.99,388.2,387.24,387.51,8766.0
2023-10-09 14:20:00,387.23,387.38,386.68,387.09,4449.0,387.23,387.38,386.68,387.09,4449.0
2023-10-09 14:25:00,387.12,387.12,386.78,387.04,2000.0,387.12,387.12,386.78,387.04,2000.0
2023-10-09 14:30:00,387.05,387.98,386.8,387.96,7316.0,387.05,387.98,386.8,387.96,7316.0
2023-10-09 14:35:00,387.97,387.97,387.08,387.08,9419.0,387.97,387.97,387.08,387.08,9419.0
2023-10-09 14:40:00,386.97,388.0,386.88,387.93,9209.0,386.97,388.0,386.88,387.93,9209.0
2023-10-09 14:45:00,387.75,388.5,387.75,388.23,3732.0,387.75,388.5,387.75,388.23,3732.0
2023-10-09 14:50:00,388.29,388.29,388.05,388.06,1732.0,388.29,388.29,388.05,388.06,1732.0
2023-10-09 14:55:00,388.12,388.17,387.81,388.09,3771.0,388.12,388.17,387.81,388.09,3771.0
2023-10-09 15:00:00,388.15,388.37,386.21,387.63,18317.0,388.15,388.37,386.21,387.63,18317.0
2023-10-09 15:05:00,387.62,388.29,387.61,388.29,2305.0,387.62,388.29,387.61,388.29,2305.0
2023-10-09 15:10:00,388.36,388.82,388.27,388.73,5209.0,388.36,388.82,388.27,388.73,5209.0
2023-10-09 15:15:00,388.53,388.53,387.85,388.17,6959.0,388.53,388.53,387.85,388.17,6959.0
2023-10-09 15:20:00,388.26,388.26,387.22,387.23,8295.0,388.26,388.26,387.22,387.23,8295.0
2023-10-09 15:25:00,387.36,387.51,387.05,387.25,8872.0,387.36,387.51,387.05,387.25,8872.0
2023-10-09 15:30:00,387.27,387.57,386.88,387.19,7525.0,387.27,387.57,386.88,387.19,7525.0
2023-10-09 15:35:00,387.18,387.89,386.8,387.89,10838.0,387.18,387.89,386.8,387.89,10838.0
2023-10-09 15:40:00,387.71,387.9,387.32,387.42,18260.0,387.71,387.9,387.32,387.42,18260.0
2023-10-09 15:45:00,387.41,388.5,387.22,388.5,17287.0,387.41,388.5,387.22,388.5,17287.0
2023-10-09 15:50:00,388.29,389.36,387.99,388.79,27052.0,388.29,389.36,387.99,388.79,27052.0
2023-10-09 15:55:00,388.89,388.96,388.27,388.46,66575.0,388.89,388.96,388.27,388.46,66575.0
2023-10-10 09:30:00,386.31,388.54,385.8,388.44,17803.0,386.31,388.54,385.8,388.44,17803.0
2023-10-10 09:35:00,388.18,388.52,387.32,387.35,5284.0,388.18,388.52,387.32,387.35,5284.0
2023-10-10 09:40:00,387.32,388.3,386.68,388.24,13732.0,387.32,388.3,386.68,388.24,13732.0
2023-10-10 09:45:00,388.43,388.43,387.95,388.06,2958.0,388.43,388.43,387.95,388.06,2958.0
2023-10-10 09:50:00,388.16,388.34,387.82,388.0,4437.0,388.16,388.34,387.82,388.0,4437.0
2023-10-10 09:55:00,387.91,389.98,387.13,389.98,5100.0,387.91,389.98,387.13,389.98,5100.0
2023-10-10 10:00:00,389.56,390.62,388.54,390.02,18744.0,389.56,390.62,388.54,390.02,18744.0
2023-10-10 10:05:00,390.69,392.14,390.69,391.57,7081.0,390.69,392.14,390.69,391.57,7081.0
2023-10-10 10:10:00,391.71,392.5,391.53,392.02,5825.0,391.71,392.5,391.53,392.02,5825.0
2023-10-10 10:15:00,391.83,392.19,391.26,392.19,8957.0,391.83,392.19,391.26,392.19,8957.0
2023-10-10 10:20:00,392.06,394.27,391.99,394.27,9741.0,392.06,394.27,391.99,394.27,9741.0
2023-10-10 10:25:00,394.08,394.7,393.4,393.69,24960.0,394.08,394.7,393.4,393.69,24960.0
2023-10-10 10:30:00,393.4,394.25,393.0,394.25,17541.0,393.4,394.25,393.0,394.25,17541.0
2023-10-10 10:35:00,394.07,394.26,393.39,393.4,2715.0,394.07,394.26,393.39,393.4,2715.0
2023-10-10 10:40:00,393.1,393.32,392.92,392.93,1839.0,393.1,393.32,392.92,392.93,1839.0
2023-10-10 10:45:00,392.89,392.9,392.49,392.49,1875.0,392.89,392.9,392.49,392.49,1875.0
2023-10-10 10:50:00,392.41,392.92,392.38,392.92,2400.0,392.41,392.92,392.38,392.92,2400.0
2023-10-10 10:55:00,392.85,392.85,392.0,392.31,1781.0,392.85,392.85,392.0,392.31,1781.0
2023-10-10 11:00:00,392.29,392.35,391.79,392.1,4558.0,392.29,392.35,391.79,392.1,4558.0
2023-10-10 11:05:00,392.38,393.58,392.38,393.05,1512.0,392.38,393.58,392.38,393.05,1512.0
2023-10-10 11:10:00,392.8,393.09,392.62,392.69,3300.0,392.8,393.09,392.62,392.69,3300.0
2023-10-10 11:15:00,393.2,393.33,392.83,393.23,1700.0,393.2,393.33,392.83,393.23,1700.0
2023-10-10 11:20:00,392.87,393.06,392.69,392.94,2321.0,392.87,393.06,392.69,392.94,2321.0
2023-10-10 11:25:00,393.16,393.16,392.41,392.68,2700.0,393.16,393.16,392.41,392.68,2700.0
2023-10-10 11:30:00,392.63,392.75,392.23,392.23,1400.0,392.63,392.75,392.23,392.23,1400.0
2023-10-10 11:35:00,392.17,392.46,391.97,392.28,2900.0,392.17,392.46,391.97,392.28,2900.0
2023-10-10 11:40:00,392.41,392.64,392.34,392.57,2000.0,392.41,392.64,392.34,392.57,2000.0
2023-10-10 11:45:00,392.51,393.17,392.42,393.04,5800.0,392.51,393.17,392.42,393.04,5800.0
2023-10-10 11:50:00,392.82,392.86,391.98,391.98,3912.0,392.82,392.86,391.98,391.98,3912.0
2023-10-10 11:55:00,392.06,392.69,391.89,392.33,2518.0,392.06,392.69,391.89,392.33,2518.0
2023-10-10 12:00:00,392.18,392.83,392.0,392.81,2676.0,392.18,392.83,392.0,392.81,2676.0
2023-10-10 12:05:00,392.72,392.81,392.33,392.44,1800.0,392.72,392.81,392.33,392.44,1800.0
2023-10-10 12:10:00,392.24,392.9,392.24,392.54,2300.0,392.24,392.9,392.24,392.54,2300.0
2023-10-10 12:15:00,392.54,393.26,392.37,393.15,5427.0,392.54,393.26,392.37,393.15,5427.0
2023-10-10 12:20:00,393.1,393.35,392.89,393.12,2693.0,393.1,393.35,392.89,393.12,2693.0
2023-10-10 12:25:00,393.34,393.36,392.75,392.96,2664.0,393.34,393.36,392.75,392.96,2664.0
2023-10-10 12:30:00,392.84,393.21,392.8,393.0,1441.0,392.84,393.21,392.8,393.0,1441.0
2023-10-10 12:35:00,393.08,393.08,392.43,392.47,1900.0,393.08,393.08,392.43,392.47,1900.0
2023-10-10 12:40:00,392.35,392.81,392.1,392.71,12310.0,392.35,392.81,392.1,392.71,12310.0
2023-10-10 12:45:00,392.75,392.99,392.56,392.99,1709.0,392.75,392.99,392.56,392.99,1709.0
2023-10-10 12:50:00,392.94,393.16,392.68,393.03,5422.0,392.94,393.16,392.68,393.03,5422.0
2023-10-10 12:55:00,393.1,393.5,392.61,393.5,61314.0,393.1,393.5,392.61,393.5,61314.0
2023-10-10 13:00:00,393.63,394.25,393.28,393.41,9407.0,393.63,394.25,393.28,393.41,9407.0
2023-10-10 13:05:00,393.06,393.69,392.75,393.66,10596.0,393.06,393.69,392.75,393.66,10596.0
2023-10-10 13:10:00,393.49,394.02,393.49,394.02,2479.0,393.49,394.02,393.49,394.02,2479.0
2023-10-10 13:15:00,393.39,394.19,393.29,393.98,2500.0,393.39,394.19,393.29,393.98,2500.0
2023-10-10 13:20:00,394.24,394.63,394.17,394.62,1950.0,394.24,394.63,394.17,394.62,1950.0
2023-10-10 13:25:00,394.42,394.8,394.25,394.7,2066.0,394.42,394.8,394.25,394.7,2066.0
2023-10-10 13:30:00,394.91,394.91,394.46,394.55,1900.0,394.91,394.91,394.46,394.55,1900.0
2023-10-10 13:35:00,394.63,395.04,394.51,395.04,900.0,394.63,395.04,394.51,395.04,900.0
2023-10-10 13:40:00,394.86,395.59,394.75,395.5,3200.0,394.86,395.59,394.75,395.5,3200.0
2023-10-10 13:45:00,395.38,396.02,395.38,396.02,2862.0,395.38,396.02,395.38,396.02,2862.0
2023-10-10 13:50:00,395.91,395.91,394.75,394.75,4593.0,395.91,395.91,394.75,394.75,4593.0
2023-10-10 13:55:00,394.84,395.37,394.71,395.28,1265.0,394.84,395.37,394.71,395.28,1265.0
2023-10-10 14:00:00,395.15,395.35,394.82,395.35,2100.0,395.15,395.35,394.82,395.35,2100.0
2023-10-10 14:05:00,395.36,395.45,395.06,395.11,3512.0,395.36,395.45,395.06,395.11,3512.0
2023-10-10 14:10:00,395.01,395.01,393.58,393.76,5050.0,395.01,395.01,393.58,393.76,5050.0
2023-10-10 14:15:00,393.42,393.72,393.19,393.25,4102.0,393.42,393.72,393.19,393.25,4102.0
2023-10-10 14:20:00,393.53,393.61,393.0,393.46,5704.0,393.53,393.61,393.0,393.46,5704.0
2023-10-10 14:25:00,393.32,393.93,393.28,393.69,1700.0,393.32,393.93,393.28,393.69,1700.0
2023-10-10 14:30:00,393.8,394.4,393.8,394.39,4137.0,393.8,394.4,393.8,394.39,4137.0
2023-10-10 14:35:00,394.41,394.41,393.98,394.18,1700.0,394.41,394.41,393.98,394.18,1700.0
2023-10-10 14:40:00,394.13,394.42,393.85,394.42,900.0,394.13,394.42,393.85,394.42,900.0
2023-10-10 14:45:00,394.32,394.41,394.11,394.35,5100.0,394.32,394.41,394.11,394.35,5100.0
2023-10-10 14:50:00,394.16,394.16,393.55,393.68,2100.0,394.16,394.16,393.55,393.68,2100.0
2023-10-10 14:55:00,393.55,393.67,393.36,393.6,3585.0,393.55,393.67,393.36,393.6,3585.0
2023-10-10 15:00:00,393.58,393.74,393.41,393.74,4721.0,393.58,393.74,393.41,393.74,4721.0
2023-10-10 15:05:00,393.61,393.92,393.59,393.79,2500.0,393.61,393.92,393.59,393.79,2500.0
2023-10-10 15:10:00,393.92,394.05,393.44,393.57,3057.0,393.92,394.05,393.44,393.57,3057.0
2023-10-10 15:15:00,393.71,393.99,393.5,393.52,4942.0,393.71,393.99,393.5,393.52,4942.0
2023-10-10 15:20:00,393.53,393.76,393.19,393.19,7423.0,393.53,393.76,393.19,393.19,7423.0
2023-10-10 15:25:00,393.22,393.33,392.96,393.19,10201.0,393.22,393.33,392.96,393.19,10201.0
2023-10-10 15:30:00,393.19,393.34,392.88,393.08,7391.0,393.19,393.34,392.88,393.08,7391.0
2023-10-10 15:35:00,393.06,393.24,392.95,393.19,5179.0,393.06,393.24,392.95,393.19,5179.0
2023-10-10 15:40:00,393.24,393.41,393.14,393.25,7020.0,393.24,393.41,393.14,393.25,7020.0
2023-10-10 15:45:00,393.38,393.65,393.23,393.33,8714.0,393.38,393.65,393.23,393.33,8714.0
2023-10-10 15:50:00,393.2,393.51,392.96,393.2,15983.0,393.2,393.51,392.96,393.2,15983.0
2023-10-10 15:55:00,393.25,393.52,392.88,393.03,38535.0,393.25,393.52,392.88,393.03,38535.0
2023-10-11 09:30:00,392.38,393.65,392.2,393.65,7565.0,392.38,393.65,392.2,393.65,7565.0
2023-10-11 09:35:00,393.42,393.42,392.1,392.32,1652.0,393.42,393.42,392.1,392.32,1652.0
2023-10-11 09:40:00,391.13,391.13,390.15,390.92,3253.0,391.13,391.13,390.15,390.92,3253.0
2023-10-11 09:45:00,391.23,391.23,389.4,390.55,5169.0,391.23,391.23,389.4,390.55,5169.0
2023-10-11 09:50:00,389.95,390.65,388.02,388.13,5840.0,389.95,390.65,388.02,388.13,5840.0
2023-10-11 09:55:00,387.68,387.88,387.61,387.82,3200.0,387.68,387.88,387.61,387.82,3200.0
2023-10-11 10:00:00,387.69,389.88,387.69,389.57,8720.0,387.69,389.88,387.69,389.57,8720.0
2023-10-11 10:05:00,389.82,390.2,389.02,389.02,1855.0,389.82,390.2,389.02,389.02,1855.0
2023-10-11 10:10:00,389.1,389.19,388.38,388.38,2300.0,389.1,389.19,388.38,388.38,2300.0
2023-10-11 10:15:00,388.27,389.58,388.27,389.3,7330.0,388.27,389.58,388.27,389.3,7330.0
2023-10-11 10:20:00,389.45,389.75,389.15,389.15,3653.0,389.45,389.75,389.15,389.15,3653.0
2023-10-11 10:25:00,389.15,389.18,388.58,388.94,3273.0,389.15,389.18,388.58,388.94,3273.0
2023-10-11 10:30:00,388.97,389.18,388.65,388.95,3309.0,388.97,389.18,388.65,388.95,3309.0
2023-10-11 10:35:00,388.98,389.12,388.7,389.12,3647.0,388.98,389.12,388.7,389.12,3647.0
2023-10-11 10:40:00,388.96,390.33,388.95,390.08,4179.0,388.96,390.33,388.95,390.08,4179.0
2023-10-11 10:45:00,389.91,390.62,389.71,389.71,5151.0,389.91,390.62,389.71,389.71,5151.0
2023-10-11 10:50:00,390.14,390.47,388.0,388.11,18808.0,390.14,390.47,388.0,388.11,18808.0
2023-10-11 10:55:00,387.95,388.57,387.13,388.57,12407.0,387.95,388.57,387.13,388.57,12407.0
2023-10-11 11:00:00,388.8,388.88,388.3,388.75,2353.0,388.8,388.88,388.3,388.75,2353.0
2023-10-11 11:05:00,388.8,389.16,388.8,388.85,4835.0,388.8,389.16,388.8,388.85,4835.0
2023-10-11 11:10:00,388.8,389.54,388.44,388.46,11425.0,388.8,389.54,388.44,388.46,11425.0
2023-10-11 11:15:00,388.52,388.53,387.17,387.24,4500.0,388.52,388.53,387.17,387.24,4500.0
2023-10-11 11:20:00,387.62,387.86,387.34,387.84,8810.0,387.62,387.86,387.34,387.84,8810.0
2023-10-11 11:25:00,387.64,388.45,387.62,388.4,4679.0,387.64,388.45,387.62,388.4,4679.0
2023-10-11 11:30:00,388.38,388.69,388.38,388.44,2606.0,388.38,388.69,388.38,388.44,2606.0
2023-10-11 11:35:00,388.43,388.55,388.4,388.4,2132.0,388.43,388.55,388.4,388.4,2132.0
2023-10-11 11:40:00,388.26,388.49,388.09,388.19,3240.0,388.26,388.49,388.09,388.19,3240.0
2023-10-11 11:45:00,388.29,388.32,387.64,387.73,3051.0,388.29,388.32,387.64,387.73,3051.0
2023-10-11 11:50:00,387.51,387.52,387.18,387.37,1300.0,387.51,387.52,387.18,387.37,1300.0
2023-10-11 11:55:00,387.32,387.38,386.88,387.3,3966.0,387.32,387.38,386.88,387.3,3966.0
2023-10-11 12:00:00,387.2,387.5,386.99,387.22,1200.0,387.2,387.5,386.99,387.22,1200.0
2023-10-11 12:05:00,387.22,387.71,387.22,387.66,1701.0,387.22,387.71,387.22,387.66,1701.0
2023-10-11 12:10:00,387.73,387.81,387.39,387.39,1825.0,387.73,387.81,387.39,387.39,1825.0
2023-10-11 12:15:00,386.91,386.92,386.71,386.82,3974.0,386.91,386.92,386.71,386.82,3974.0
2023-10-11 12:20:00,386.89,387.0,386.66,386.9,1300.0,386.89,387.0,386.66,386.9,1300.0
2023-10-11 12:25:00,386.62,386.75,386.41,386.66,1745.0,386.62,386.75,386.41,386.66,1745.0
2023-10-11 12:30:00,386.44,386.6,386.23,386.23,900.0,386.44,386.6,386.23,386.23,900.0
2023-10-11 12:35:00,386.4,386.54,386.38,386.38,600.0,386.4,386.54,386.38,386.38,600.0
2023-10-11 12:40:00,386.39,386.71,386.22,386.57,1600.0,386.39,386.71,386.22,386.57,1600.0
2023-10-11 12:45:00,386.62,387.1,386.61,387.09,1800.0,386.62,387.1,386.61,387.09,1800.0
2023-10-11 12:50:00,387.3,387.62,387.27,387.5,3850.0,387.3,387.62,387.27,387.5,3850.0
2023-10-11 12:55:00,387.37,387.85,387.37,387.85,1900.0,387.37,387.85,387.37,387.85,1900.0
2023-10-11 13:00:00,387.88,387.94,387.68,387.81,5797.0,387.88,387.94,387.68,387.81,5797.0
2023-10-11 13:05:00,387.79,388.17,387.78,388.09,1943.0,387.79,388.17,387.78,388.09,1943.0
2023-10-11 13:10:00,388.2,388.29,388.09,388.1,2038.0,388.2,388.29,388.09,388.1,2038.0
2023-10-11 13:15:00,388.13,388.14,387.97,388.09,2521.0,388.13,388.14,387.97,388.09,2521.0
2023-10-11 13:20:00,388.09,388.42,387.93,387.93,7405.0,388.09,388.42,387.93,387.93,7405.0
2023-10-11 13:25:00,387.76,387.76,387.51,387.73,787.0,387.76,387.76,387.51,387.73,787.0
2023-10-11 13:30:00,387.74,387.74,387.14,387.21,703.0,387.74,387.74,387.14,387.21,703.0
2023-10-11 13:35:00,387.07,387.3,387.07,387.3,328.0,387.07,387.3,387.07,387.3,328.0
2023-10-11 13:40:00,387.16,387.16,386.71,386.91,4091.0,387.16,387.16,386.71,386.91,4091.0
2023-10-11 13:45:00,386.89,386.89,386.74,386.74,700.0,386.89,386.89,386.74,386.74,700.0
2023-10-11 13:50:00,386.58,387.26,386.58,387.26,1814.0,386.58,387.26,386.58,387.26,1814.0
2023-10-11 13:55:00,387.35,387.35,386.91,387.21,1750.0,387.35,387.35,386.91,387.21,1750.0
2023-10-11 14:00:00,387.32,388.1,387.3,388.08,4100.0,387.32,388.1,387.3,388.08,4100.0
2023-10-11 14:05:00,387.93,388.12,387.85,388.07,2302.0,387.93,388.12,387.85,388.07,2302.0
2023-10-11 14:10:00,388.06,388.07,387.39,387.55,2300.0,388.06,388.07,387.39,387.55,2300.0
2023-10-11 14:15:00,387.55,388.24,387.41,388.24,1050.0,387.55,388.24,387.41,388.24,1050.0
2023-10-11 14:20:00,388.41,389.19,388.41,389.18,2637.0,388.41,389.19,388.41,389.18,2637.0
2023-10-11 14:25:00,389.21,389.48,388.91,389.0,2100.0,389.21,389.48,388.91,389.0,2100.0
2023-10-11 14:30:00,389.0,389.49,388.83,389.38,3940.0,389.0,389.49,388.83,389.38,3940.0
2023-10-11 14:35:00,389.4,389.48,388.78,388.79,1467.0,389.4,389.48,388.78,388.79,1467.0
2023-10-11 14:40:00,388.94,389.18,388.81,388.98,3408.0,388.94,389.18,388.81,388.98,3408.0
2023-10-11 14:45:00,388.81,388.97,388.62,388.74,5848.0,388.81,388.97,388.62,388.74,5848.0
2023-10-11 14:50:00,388.72,388.86,388.13,388.53,13094.0,388.72,388.86,388.13,388.53,13094.0
2023-10-11 14:55:00,388.73,388.97,388.69,388.69,4644.0,388.73,388.97,388.69,388.69,4644.0
2023-10-11 15:00:00,388.88,389.74,388.87,389.74,1500.0,388.88,389.74,388.87,389.74,1500.0
2023-10-11 15:05:00,389.77,390.3,389.77,390.3,1300.0,389.77,390.3,389.77,390.3,1300.0
2023-10-11 15:10:00,390.16,390.19,390.03,390.17,4120.0,390.16,390.19,390.03,390.17,4120.0
2023-10-11 15:15:00,390.04,390.4,389.86,390.09,2788.0,390.04,390.4,389.86,390.09,2788.0
2023-10-11 15:20:00,390.09,390.27,389.94,390.18,1500.0,390.09,390.27,389.94,390.18,1500.0
2023-10-11 15:25:00,390.08,390.14,389.62,389.98,5241.0,390.08,390.14,389.62,389.98,5241.0
2023-10-11 15:30:00,390.11,390.18,389.75,389.91,3800.0,390.11,390.18,389.75,389.91,3800.0
2023-10-11 15:35:00,389.87,390.28,389.44,390.28,4995.0,389.87,390.28,389.44,390.28,4995.0
2023-10-11 15:40:00,390.22,390.98,390.03,390.84,7914.0,390.22,390.98,390.03,390.84,7914.0
2023-10-11 15:45:00,390.88,391.35,390.67,390.87,18633.0,390.88,391.35,390.67,390.87,18633.0
2023-10-11 15:50:00,390.79,391.5,390.66,391.42,15534.0,390.79,391.5,390.66,391.42,15534.0
2023-10-11 15:55:00,391.3,391.74,390.61,391.5,40351.0,391.3,391.74,390.61,391.5,40351.0
2023-10-12 09:30:00,393.78,393.78,391.45,391.46,4705.0,393.78,393.78,391.45,391.46,4705.0
2023-10-12 09:35:00,390.43,390.69,389.18,389.18,2119.0,390.43,390.69,389.18,389.18,2119.0
2023-10-12 09:40:00,389.85,389.85,388.47,388.88,2854.0,389.85,389.85,388.47,388.88,2854.0
2023-10-12 09:45:00,388.9,389.31,388.36,389.0,2666.0,388.9,389.31,388.36,389.0,2666.0
2023-10-12 09:50:00,389.04,389.35,388.83,389.05,4840.0,389.04,389.35,388.83,389.05,4840.0
2023-10-12 09:55:00,389.35,389.51,388.95,389.49,1705.0,389.35,389.51,388.95,389.49,1705.0
2023-10-12 10:00:00,389.13,389.26,388.05,388.72,4797.0,389.13,389.26,388.05,388.72,4797.0
2023-10-12 10:05:00,388.35,388.37,387.7,387.93,4178.0,388.35,388.37,387.7,387.93,4178.0
2023-10-12 10:10:00,388.28,388.91,387.63,388.0,3803.0,388.28,388.91,387.63,388.0,3803.0
2023-10-12 10:15:00,387.94,387.94,387.33,387.33,1850.0,387.94,387.94,387.33,387.33,1850.0
2023-10-12 10:20:00,387.07,387.47,386.09,386.1,4194.0,387.07,387.47,386.09,386.1,4194.0
2023-10-12 10:25:00,386.58,386.7,386.24,386.51,3159.0,386.58,386.7,386.24,386.51,3159.0
2023-10-12 10:30:00,386.38,386.44,386.23,386.23,900.0,386.38,386.44,386.23,386.23,900.0
2023-10-12 10:35:00,386.12,386.12,385.21,385.21,4286.0,386.12,386.12,385.21,385.21,4286.0
2023-10-12 10:40:00,385.0,385.0,383.68,383.68,3099.0,385.0,385.0,383.68,383.68,3099.0
2023-10-12 10:45:00,384.02,384.62,384.02,384.45,5170.0,384.02,384.62,384.02,384.45,5170.0
2023-10-12 10:50:00,384.63,384.64,383.57,383.58,2019.0,384.63,384.64,383.57,383.58,2019.0
2023-10-12 10:55:00,383.62,384.7,383.55,384.69,2350.0,383.62,384.7,383.55,384.69,2350.0
2023-10-12 11:00:00,384.75,384.96,384.15,384.45,2250.0,384.75,384.96,384.15,384.45,2250.0
2023-10-12 11:05:00,384.44,384.59,384.07,384.23,2428.0,384.44,384.59,384.07,384.23,2428.0
2023-10-12 11:10:00,384.33,384.38,384.04,384.38,2871.0,384.33,384.38,384.04,384.38,2871.0
2023-10-12 11:15:00,384.35,384.57,383.91,384.15,4699.0,384.35,384.57,383.91,384.15,4699.0
2023-10-12 11:20:00,384.11,385.41,384.1,385.36,4870.0,384.11,385.41,384.1,385.36,4870.0
2023-10-12 11:25:00,385.45,385.74,385.26,385.57,2507.0,385.45,385.74,385.26,385.57,2507.0
2023-10-12 11:30:00,385.74,385.74,384.74,384.74,2150.0,385.74,385.74,384.74,384.74,2150.0
2023-10-12 11:35:00,384.61,384.61,384.22,384.43,1793.0,384.61,384.61,384.22,384.43,1793.0
2023-10-12 11:40:00,384.62,384.96,384.62,384.67,2100.0,384.62,384.96,384.62,384.67,2100.0
2023-10-12 11:45:00,384.8,385.19,384.69,385.18,2293.0,384.8,385.19,384.69,385.18,2293.0
2023-10-12 11:50:00,385.16,385.48,385.12,385.47,2232.0,385.16,385.48,385.12,385.47,2232.0
2023-10-12 11:55:00,385.62,386.59,385.62,386.53,10303.0,385.62,386.59,385.62,386.53,10303.0
2023-10-12 12:00:00,386.73,387.33,386.35,386.4,4020.0,386.73,387.33,386.35,386.4,4020.0
2023-10-12 12:05:00,386.42,386.44,386.05,386.07,4254.0,386.42,386.44,386.05,386.07,4254.0
2023-10-12 12:10:00,386.08,386.31,385.95,386.06,1025.0,386.08,386.31,385.95,386.06,1025.0
2023-10-12 12:15:00,386.21,386.32,386.09,386.16,800.0,386.21,386.32,386.09,386.16,800.0
2023-10-12 12:20:00,385.99,386.29,385.66,386.04,2551.0,385.99,386.29,385.66,386.04,2551.0
2023-10-12 12:25:00,385.81,385.96,385.46,385.96,1300.0,385.81,385.96,385.46,385.96,1300.0
2023-10-12 12:30:00,385.83,385.95,385.68,385.94,2100.0,385.83,385.95,385.68,385.94,2100.0
2023-10-12 12:35:00,386.1,386.1,385.58,385.67,1117.0,386.1,386.1,385.58,385.67,1117.0
2023-10-12 12:40:00,385.71,385.79,385.2,385.34,6741.0,385.71,385.79,385.2,385.34,6741.0
2023-10-12 12:45:00,385.23,385.41,384.85,384.95,4180.0,385.23,385.41,384.85,384.95,4180.0
2023-10-12 12:50:00,384.82,385.0,384.79,385.0,3300.0,384.82,385.0,384.79,385.0,3300.0
2023-10-12 12:55:00,385.01,385.07,384.52,384.62,5743.0,385.01,385.07,384.52,384.62,5743.0
2023-10-12 13:00:00,384.39,384.67,383.13,383.48,7604.0,384.39,384.67,383.13,383.48,7604.0
2023-10-12 13:05:00,383.5,383.5,382.3,382.35,3492.0,383.5,383.5,382.3,382.35,3492.0
2023-10-12 13:10:00,382.15,382.5,381.54,381.86,8312.0,382.15,382.5,381.54,381.86,8312.0
2023-10-12 13:15:00,381.87,382.66,381.68,382.32,12803.0,381.87,382.66,381.68,382.32,12803.0
2023-10-12 13:20:00,382.4,382.58,381.77,382.19,8634.0,382.4,382.58,381.77,382.19,8634.0
2023-10-12 13:25:00,382.2,382.23,381.92,382.19,5585.0,382.2,382.23,381.92,382.19,5585.0
2023-10-12 13:30:00,382.0,382.06,381.1,381.1,3214.0,382.0,382.06,381.1,381.1,3214.0
2023-10-12 13:35:00,381.11,381.56,381.01,381.3,1600.0,381.11,381.56,381.01,381.3,1600.0
2023-10-12 13:40:00,381.56,381.68,381.35,381.4,2650.0,381.56,381.68,381.35,381.4,2650.0
2023-10-12 13:45:00,381.48,381.72,381.23,381.48,1080.0,381.48,381.72,381.23,381.48,1080.0
2023-10-12 13:50:00,381.25,381.25,380.85,380.85,5866.0,381.25,381.25,380.85,380.85,5866.0
2023-10-12 13:55:00,380.87,381.41,380.75,381.01,995.0,380.87,381.41,380.75,381.01,995.0
2023-10-12 14:00:00,381.16,381.62,381.16,381.21,1337.0,381.16,381.62,381.16,381.21,1337.0
2023-10-12 14:05:00,380.97,381.08,380.73,380.83,2080.0,380.97,381.08,380.73,380.83,2080.0
2023-10-12 14:10:00,380.74,381.1,380.74,381.0,1086.0,380.74,381.1,380.74,381.0,1086.0
2023-10-12 14:15:00,381.29,381.45,380.61,380.66,1700.0,381.29,381.45,380.61,380.66,1700.0
2023-10-12 14:20:00,380.72,381.23,380.71,381.21,4529.0,380.72,381.23,380.71,381.21,4529.0
2023-10-12 14:25:00,381.12,381.33,380.77,381.33,5200.0,381.12,381.33,380.77,381.33,5200.0
2023-10-12 14:30:00,381.32,381.32,381.15,381.25,524.0,381.32,381.32,381.15,381.25,524.0
2023-10-12 14:35:00,381.33,381.45,380.81,380.81,4600.0,381.33,381.45,380.81,380.81,4600.0
2023-10-12 14:40:00,381.16,381.42,381.16,381.42,1208.0,381.16,381.42,381.16,381.42,1208.0
2023-10-12 14:45:00,381.3,381.71,381.25,381.71,900.0,381.3,381.71,381.25,381.71,900.0
2023-10-12 14:50:00,381.68,381.82,381.44,381.81,935.0,381.68,381.82,381.44,381.81,935.0
2023-10-12 14:55:00,381.6,381.9,381.5,381.61,1600.0,381.6,381.9,381.5,381.61,1600.0
2023-10-12 15:00:00,381.63,381.67,381.32,381.67,2100.0,381.63,381.67,381.32,381.67,2100.0
2023-10-12 15:05:00,382.02,382.02,381.71,381.86,2557.0,382.02,382.02,381.71,381.86,2557.0
2023-10-12 15:10:00,381.79,381.92,381.61,381.92,2117.0,381.79,381.92,381.61,381.92,2117.0
2023-10-12 15:15:00,381.65,382.51,381.61,382.35,6064.0,381.65,382.51,381.61,382.35,6064.0
2023-10-12 15:20:00,382.21,382.52,381.82,381.82,5747.0,382.21,382.52,381.82,381.82,5747.0
2023-10-12 15:25:00,381.86,382.13,381.14,381.59,10157.0,381.86,382.13,381.14,381.59,10157.0
2023-10-12 15:30:00,381.4,381.99,381.22,381.8,5397.0,381.4,381.99,381.22,381.8,5397.0
2023-10-12 15:35:00,381.84,382.17,381.59,382.06,4752.0,381.84,382.17,381.59,382.06,4752.0
2023-10-12 15:40:00,382.18,382.32,381.72,381.85,8347.0,382.18,382.32,381.72,381.85,8347.0
2023-10-12 15:45:00,381.86,382.63,381.86,382.63,7935.0,381.86,382.63,381.86,382.63,7935.0
2023-10-12 15:50:00,382.77,383.02,381.94,382.21,15658.0,382.77,383.02,381.94,382.21,15658.0
2023-10-12 15:55:00,382.38,382.87,382.2,382.73,28544.0,382.38,382.87,382.2,382.73,28544.0
2023-10-13 09:30:00,383.0,384.69,383.0,384.69,4055.0,383.0,384.69,383.0,384.69,4055.0
2023-10-13 09:35:00,383.84,383.88,382.93,383.86,3423.0,383.84,383.88,382.93,383.86,3423.0
2023-10-13 09:40:00,383.96,384.08,383.61,383.85,1250.0,383.96,384.08,383.61,383.85,1250.0
2023-10-13 09:45:00,383.64,384.67,383.42,384.64,6827.0,383.64,384.67,383.42,384.64,6827.0
2023-10-13 09:50:00,384.83,385.76,384.83,385.49,9174.0,384.83,385.76,384.83,385.49,9174.0
2023-10-13 09:55:00,386.09,386.65,386.05,386.44,2827.0,386.09,386.65,386.05,386.44,2827.0
2023-10-13 10:00:00,386.03,386.77,385.19,385.26,5615.0,386.03,386.77,385.19,385.26,5615.0
2023-10-13 10:05:00,385.06,385.7,384.6,385.0,4941.0,385.06,385.7,384.6,385.0,4941.0
2023-10-13 10:10:00,385.0,385.24,384.66,385.06,2500.0,385.0,385.24,384.66,385.06,2500.0
2023-10-13 10:15:00,385.05,385.05,384.88,384.88,3102.0,385.05,385.05,384.88,384.88,3102.0
2023-10-13 10:20:00,385.31,385.49,384.89,384.89,1537.0,385.31,385.49,384.89,384.89,1537.0
2023-10-13 10:25:00,385.37,385.37,384.68,384.98,1775.0,385.37,385.37,384.68,384.98,1775.0
2023-10-13 10:30:00,385.0,385.36,384.73,385.24,5456.0,385.0,385.36,384.73,385.24,5456.0
2023-10-13 10:35:00,384.92,385.24,384.76,384.78,5400.0,384.92,385.24,384.76,384.78,5400.0
2023-10-13 10:40:00,384.72,384.72,383.8,383.91,4316.0,384.72,384.72,383.8,383.91,4316.0
2023-10-13 10:45:00,383.75,383.75,383.21,383.37,1225.0,383.75,383.75,383.21,383.37,1225.0
2023-10-13 10:50:00,383.21,383.54,382.63,383.09,4900.0,383.21,383.54,382.63,383.09,4900.0
2023-10-13 10:55:00,383.12,383.63,382.98,383.63,3069.0,383.12,383.63,382.98,383.63,3069.0
2023-10-13 11:00:00,383.41,383.53,383.26,383.53,600.0,383.41,383.53,383.26,383.53,600.0
2023-10-13 11:05:00,383.57,383.57,383.01,383.23,3200.0,383.57,383.57,383.01,383.23,3200.0
2023-10-13 11:10:00,383.33,383.33,382.91,383.1,2200.0,383.33,383.33,382.91,383.1,2200.0
2023-10-13 11:15:00,383.0,384.04,382.86,384.04,1700.0,383.0,384.04,382.86,384.04,1700.0
2023-10-13 11:20:00,383.87,384.21,383.87,383.88,1100.0,383.87,384.21,383.87,383.88,1100.0
2023-10-13 11:25:00,383.62,383.68,383.03,383.68,800.0,383.62,383.68,383.03,383.68,800.0
2023-10-13 11:30:00,383.54,383.68,383.41,383.5,1100.0,383.54,383.68,383.41,383.5,1100.0
2023-10-13 11:35:00,383.8,384.05,383.5,383.56,1308.0,383.8,384.05,383.5,383.56,1308.0
2023-10-13 11:40:00,383.56,383.89,383.29,383.31,3410.0,383.56,383.89,383.29,383.31,3410.0
2023-10-13 11:45:00,383.31,383.77,383.26,383.75,2677.0,383.31,383.77,383.26,383.75,2677.0
2023-10-13 11:50:00,383.5,383.78,383.44,383.59,1700.0,383.5,383.78,383.44,383.59,1700.0
2023-10-13 11:55:00,383.56,383.57,382.93,383.2,1550.0,383.56,383.57,382.93,383.2,1550.0
2023-10-13 12:00:00,383.06,383.14,382.78,382.88,3000.0,383.06,383.14,382.78,382.88,3000.0
2023-10-13 12:05:00,382.6,382.78,382.59,382.65,3066.0,382.6,382.78,382.59,382.65,3066.0
2023-10-13 12:10:00,382.75,382.91,382.57,382.61,2292.0,382.75,382.91,382.57,382.61,2292.0
2023-10-13 12:15:00,383.03,383.03,382.82,382.85,400.0,383.03,383.03,382.82,382.85,400.0
2023-10-13 12:20:00,382.94,383.48,382.94,383.48,600.0,382.94,383.48,382.94,383.48,600.0
2023-10-13 12:25:00,383.41,383.82,382.86,383.82,5556.0,383.41,383.82,382.86,383.82,5556.0
2023-10-13 12:30:00,383.94,384.15,383.67,384.15,3177.0,383.94,384.15,383.67,384.15,3177.0
2023-10-13 12:35:00,383.87,384.18,383.74,384.18,1400.0,383.87,384.18,383.74,384.18,1400.0
2023-10-13 12:40:00,383.98,383.98,383.68,383.7,1400.0,383.98,383.98,383.68,383.7,1400.0
2023-10-13 12:45:00,383.69,383.69,383.18,383.2,2627.0,383.69,383.69,383.18,383.2,2627.0
2023-10-13 12:50:00,383.16,383.18,381.96,382.58,4036.0,383.16,383.18,381.96,382.58,4036.0
2023-10-13 12:55:00,382.67,382.75,382.18,382.18,800.0,382.67,382.75,382.18,382.18,800.0
2023-10-13 13:00:00,382.13,382.44,381.93,381.93,700.0,382.13,382.44,381.93,381.93,700.0
2023-10-13 13:05:00,382.16,382.16,381.23,381.81,1561.0,382.16,382.16,381.23,381.81,1561.0
2023-10-13 13:10:00,381.78,382.01,381.64,381.86,700.0,381.78,382.01,381.64,381.86,700.0
2023-10-13 13:15:00,381.81,382.09,381.18,381.78,4731.0,381.81,382.09,381.18,381.78,4731.0
2023-10-13 13:20:00,382.3,382.3,381.77,381.95,804.0,382.3,382.3,381.77,381.95,804.0
2023-10-13 13:25:00,381.97,381.97,381.23,381.84,1275.0,381.97,381.97,381.23,381.84,1275.0
2023-10-13 13:30:00,381.62,382.2,381.47,382.17,2142.0,381.62,382.2,381.47,382.17,2142.0
2023-10-13 13:35:00,382.21,382.22,381.61,381.62,1450.0,382.21,382.22,381.61,381.62,1450.0
2023-10-13 13:40:00,381.94,382.96,381.85,382.43,3950.0,381.94,382.96,381.85,382.43,3950.0
2023-10-13 13:45:00,382.24,382.87,382.23,382.87,700.0,382.24,382.87,382.23,382.87,700.0
2023-10-13 13:50:00,383.07,383.52,383.07,383.18,541.0,383.07,383.52,383.07,383.18,541.0
2023-10-13 13:55:00,383.03,383.31,382.8,383.25,1604.0,383.03,383.31,382.8,383.25,1604.0
2023-10-13 14:00:00,383.06,383.07,382.35,382.35,2300.0,383.06,383.07,382.35,382.35,2300.0
2023-10-13 14:05:00,382.81,383.29,382.23,382.23,3400.0,382.81,383.29,382.23,382.23,3400.0
2023-10-13 14:10:00,382.55,382.55,382.04,382.04,800.0,382.55,382.55,382.04,382.04,800.0
2023-10-13 14:15:00,381.97,382.19,381.87,382.05,1513.0,381.97,382.19,381.87,382.05,1513.0
2023-10-13 14:20:00,382.27,382.47,382.06,382.06,1200.0,382.27,382.47,382.06,382.06,1200.0
2023-10-13 14:25:00,381.68,381.84,381.39,381.73,3000.0,381.68,381.84,381.39,381.73,3000.0
2023-10-13 14:30:00,381.72,381.75,381.41,381.41,885.0,381.72,381.75,381.41,381.41,885.0
2023-10-13 14:35:00,381.59,381.59,381.04,381.06,1564.0,381.59,381.59,381.04,381.06,1564.0
2023-10-13 14:40:00,381.07,381.18,380.69,380.81,3150.0,381.07,381.18,380.69,380.81,3150.0
2023-10-13 14:45:00,380.47,380.47,380.47,380.47,100.0,380.47,380.47,380.47,380.47,100.0
2023-10-13 14:50:00,380.36,380.87,380.18,380.87,1906.0,380.36,380.87,380.18,380.87,1906.0
2023-10-13 14:55:00,380.74,380.92,380.53,380.75,2200.0,380.74,380.92,380.53,380.75,2200.0
2023-10-13 15:00:00,380.59,381.0,380.53,381.0,3750.0,380.59,381.0,380.53,381.0,3750.0
2023-10-13 15:05:00,381.22,381.22,380.63,380.84,1530.0,381.22,381.22,380.63,380.84,1530.0
2023-10-13 15:10:00,380.71,381.37,380.7,381.37,2429.0,380.71,381.37,380.7,381.37,2429.0
2023-10-13 15:15:00,381.02,381.34,380.95,380.95,1673.0,381.02,381.34,380.95,380.95,1673.0
2023-10-13 15:20:00,380.88,381.15,380.4,380.69,2539.0,380.88,381.15,380.4,380.69,2539.0
2023-10-13 15:25:00,380.75,380.95,380.61,380.69,2679.0,380.75,380.95,380.61,380.69,2679.0
2023-10-13 15:30:00,381.07,381.24,380.92,381.08,5079.0,381.07,381.24,380.92,381.08,5079.0
2023-10-13 15:35:00,380.88,380.92,380.56,380.61,2100.0,380.88,380.92,380.56,380.61,2100.0
2023-10-13 15:40:00,380.55,380.55,379.78,379.99,6750.0,380.55,380.55,379.78,379.99,6750.0
2023-10-13 15:45:00,380.0,380.0,379.67,379.96,22122.0,380.0,380.0,379.67,379.96,22122.0
2023-10-13 15:50:00,379.75,380.03,379.44,380.03,15468.0,379.75,380.03,379.44,380.03,15468.0
2023-10-13 15:55:00,379.91,379.92,379.29,379.56,26469.0,379.91,379.92,379.29,379.56,26469.0
2023-10-16 09:30:00,382.04,384.73,382.04,383.59,7633.0,382.04,384.73,382.04,383.59,7633.0
2023-10-16 09:35:00,383.5,383.51,381.57,381.57,4524.0,383.5,383.51,381.57,381.57,4524.0
2023-10-16 09:40:00,381.62,381.62,380.02,380.97,2976.0,381.62,381.62,380.02,380.97,2976.0
2023-10-16 09:45:00,381.09,382.69,381.09,382.19,6234.0,381.09,382.69,381.09,382.19,6234.0
2023-10-16 09:50:00,382.72,383.79,382.69,383.67,2959.0,382.72,383.79,382.69,383.67,2959.0
2023-10-16 09:55:00,383.64,383.81,382.51,383.81,3426.0,383.64,383.81,382.51,383.81,3426.0
2023-10-16 10:00:00,383.84,384.49,383.51,384.04,4136.0,383.84,384.49,383.51,384.04,4136.0
2023-10-16 10:05:00,383.74,384.22,383.74,383.99,856.0,383.74,384.22,383.74,383.99,856.0
2023-10-16 10:10:00,383.99,384.02,383.0,383.36,4733.0,383.99,384.02,383.0,383.36,4733.0
2023-10-16 10:15:00,383.68,384.88,383.61,384.28,5844.0,383.68,384.88,383.61,384.28,5844.0
2023-10-16 10:20:00,384.28,384.43,383.8,384.43,2613.0,384.28,384.43,383.8,384.43,2613.0
2023-10-16 10:25:00,384.59,384.59,384.2,384.39,1304.0,384.59,384.59,384.2,384.39,1304.0
2023-10-16 10:30:00,384.36,385.69,384.07,385.3,6525.0,384.36,385.69,384.07,385.3,6525.0
2023-10-16 10:35:00,385.48,385.55,384.47,384.48,5625.0,385.48,385.55,384.47,384.48,5625.0
2023-10-16 10:40:00,384.29,384.52,384.16,384.52,1400.0,384.29,384.52,384.16,384.52,1400.0
2023-10-16 10:45:00,384.37,384.6,384.35,384.51,1500.0,384.37,384.6,384.35,384.51,1500.0
2023-10-16 10:50:00,384.4,385.07,384.17,384.92,2260.0,384.4,385.07,384.17,384.92,2260.0
2023-10-16 10:55:00,384.98,385.78,384.82,385.52,5237.0,384.98,385.78,384.82,385.52,5237.0
2023-10-16 11:00:00,385.81,386.79,385.73,386.78,30543.0,385.81,386.79,385.73,386.78,30543.0
2023-10-16 11:05:00,386.78,387.33,386.73,387.06,19180.0,386.78,387.33,386.73,387.06,19180.0
2023-10-16 11:10:00,387.1,387.1,386.22,386.23,1200.0,387.1,387.1,386.22,386.23,1200.0
2023-10-16 11:15:00,386.54,386.54,386.0,386.0,1739.0,386.54,386.54,386.0,386.0,1739.0
2023-10-16 11:20:00,385.93,385.93,385.15,385.3,1514.0,385.93,385.93,385.15,385.3,1514.0
2023-10-16 11:25:00,385.1,385.28,385.01,385.27,1000.0,385.1,385.28,385.01,385.27,1000.0
2023-10-16 11:30:00,385.04,385.34,384.65,385.15,2600.0,385.04,385.34,384.65,385.15,2600.0
2023-10-16 11:35:00,384.8,384.8,384.43,384.62,500.0,384.8,384.8,384.43,384.62,500.0
2023-10-16 11:40:00,384.59,384.83,384.01,384.83,3420.0,384.59,384.83,384.01,384.83,3420.0
2023-10-16 11:45:00,384.88,384.88,383.89,384.76,2150.0,384.88,384.88,383.89,384.76,2150.0
2023-10-16 11:50:00,384.99,385.23,384.57,385.23,1300.0,384.99,385.23,384.57,385.23,1300.0
2023-10-16 11:55:00,385.35,385.39,385.04,385.23,1300.0,385.35,385.39,385.04,385.23,1300.0
2023-10-16 12:00:00,385.42,385.42,384.97,385.19,2250.0,385.42,385.42,384.97,385.19,2250.0
2023-10-16 12:05:00,385.19,385.3,384.59,384.72,1700.0,385.19,385.3,384.59,384.72,1700.0
2023-10-16 12:10:00,384.3,384.42,383.88,383.99,4357.0,384.3,384.42,383.88,383.99,4357.0
2023-10-16 12:15:00,384.21,385.06,384.21,384.78,3014.0,384.21,385.06,384.21,384.78,3014.0
2023-10-16 12:20:00,384.8,384.8,384.15,384.49,1300.0,384.8,384.8,384.15,384.49,1300.0
2023-10-16 12:25:00,384.29,384.46,384.22,384.22,1200.0,384.29,384.46,384.22,384.22,1200.0
2023-10-16 12:30:00,384.25,384.75,384.25,384.75,906.0,384.25,384.75,384.25,384.75,906.0
2023-10-16 12:35:00,385.16,385.34,385.04,385.08,3630.0,385.16,385.34,385.04,385.08,3630.0
2023-10-16 12:40:00,385.12,385.64,385.07,385.61,3150.0,385.12,385.64,385.07,385.61,3150.0
2023-10-16 12:45:00,385.74,386.06,385.67,385.81,1721.0,385.74,386.06,385.67,385.81,1721.0
2023-10-16 12:50:00,385.93,385.94,385.24,385.25,1971.0,385.93,385.94,385.24,385.25,1971.0
2023-10-16 12:55:00,385.37,385.57,385.37,385.57,821.0,385.37,385.57,385.37,385.57,821.0
2023-10-16 13:00:00,385.69,386.34,385.69,386.31,2805.0,385.69,386.34,385.69,386.31,2805.0
2023-10-16 13:05:00,386.57,386.74,386.38,386.6,2470.0,386.57,386.74,386.38,386.6,2470.0
2023-10-16 13:10:00,386.84,387.12,386.84,386.96,1500.0,386.84,387.12,386.84,386.96,1500.0
2023-10-16 13:15:00,387.38,387.42,386.7,386.7,3442.0,387.38,387.42,386.7,386.7,3442.0
2023-10-16 13:20:00,386.69,386.7,385.52,385.68,2113.0,386.69,386.7,385.52,385.68,2113.0
2023-10-16 13:25:00,385.49,386.53,385.45,386.53,2354.0,385.49,386.53,385.45,386.53,2354.0
2023-10-16 13:30:00,386.56,386.58,386.35,386.5,930.0,386.56,386.58,386.35,386.5,930.0
2023-10-16 13:35:00,386.55,386.79,386.48,386.61,1154.0,386.55,386.79,386.48,386.61,1154.0
2023-10-16 13:40:00,386.79,387.57,386.79,387.38,2424.0,386.79,387.57,386.79,387.38,2424.0
2023-10-16 13:45:00,387.58,387.58,387.22,387.41,700.0,387.58,387.58,387.22,387.41,700.0
2023-10-16 13:50:00,387.32,387.5,387.12,387.12,1703.0,387.32,387.5,387.12,387.12,1703.0
2023-10-16 13:55:00,387.27,387.56,387.18,387.19,1602.0,387.27,387.56,387.18,387.19,1602.0
2023-10-16 14:00:00,387.13,387.13,386.65,386.71,2043.0,387.13,387.13,386.65,386.71,2043.0
2023-10-16 14:05:00,386.58,386.77,386.57,386.77,400.0,386.58,386.77,386.57,386.77,400.0
2023-10-16 14:10:00,386.69,386.97,386.62,386.73,3226.0,386.69,386.97,386.62,386.73,3226.0
2023-10-16 14:15:00,386.56,386.83,386.44,386.55,2269.0,386.56,386.83,386.44,386.55,2269.0
2023-10-16 14:20:00,386.38,386.39,385.78,386.25,2189.0,386.38,386.39,385.78,386.25,2189.0
2023-10-16 14:25:00,386.09,386.16,385.61,385.72,3090.0,386.09,386.16,385.61,385.72,3090.0
2023-10-16 14:30:00,385.76,385.78,385.39,385.78,1000.0,385.76,385.78,385.39,385.78,1000.0
2023-10-16 14:35:00,385.74,385.89,385.41,385.43,1500.0,385.74,385.89,385.41,385.43,1500.0
2023-10-16 14:40:00,385.35,385.4,385.13,385.35,1911.0,385.35,385.4,385.13,385.35,1911.0
2023-10-16 14:45:00,385.33,385.34,385.01,385.2,3498.0,385.33,385.34,385.01,385.2,3498.0
2023-10-16 14:50:00,385.2,385.8,385.2,385.8,3984.0,385.2,385.8,385.2,385.8,3984.0
2023-10-16 14:55:00,385.65,386.03,385.63,386.03,2900.0,385.65,386.03,385.63,386.03,2900.0
2023-10-16 15:00:00,386.1,386.39,385.99,386.39,18944.0,386.1,386.39,385.99,386.39,18944.0
2023-10-16 15:05:00,386.4,386.63,385.89,385.89,3502.0,386.4,386.63,385.89,385.89,3502.0
2023-10-16 15:10:00,385.76,386.4,385.76,386.12,3325.0,385.76,386.4,385.76,386.12,3325.0
2023-10-16 15:15:00,386.12,387.14,386.12,387.14,9328.0,386.12,387.14,386.12,387.14,9328.0
2023-10-16 15:20:00,387.15,387.93,387.14,387.8,5748.0,387.15,387.93,387.14,387.8,5748.0
2023-10-16 15:25:00,387.85,388.21,387.85,387.94,4500.0,387.85,388.21,387.85,387.94,4500.0
2023-10-16 15:30:00,387.93,387.93,386.98,387.1,4527.0,387.93,387.93,386.98,387.1,4527.0
2023-10-16 15:35:00,386.99,387.11,386.72,387.1,4000.0,386.99,387.11,386.72,387.1,4000.0
2023-10-16 15:40:00,386.97,387.18,386.74,387.17,6645.0,386.97,387.18,386.74,387.17,6645.0
2023-10-16 15:45:00,387.13,387.37,386.95,387.17,3972.0,387.13,387.37,386.95,387.17,3972.0
2023-10-16 15:50:00,387.12,387.44,386.84,387.43,11961.0,387.12,387.44,386.84,387.43,11961.0
2023-10-16 15:55:00,387.25,387.76,387.09,387.1,27602.0,387.25,387.76,387.09,387.1,27602.0
2023-10-17 09:30:00,385.58,387.47,385.58,386.76,4125.0,385.58,387.47,385.58,386.76,4125.0
2023-10-17 09:35:00,387.49,388.05,386.92,387.68,2539.0,387.49,388.05,386.92,387.68,2539.0
2023-10-17 09:40:00,387.62,388.87,387.47,388.86,6550.0,387.62,388.87,387.47,388.86,6550.0
2023-10-17 09:45:00,389.03,389.45,389.03,389.07,600.0,389.03,389.45,389.03,389.07,600.0
2023-10-17 09:50:00,388.63,389.38,387.22,387.23,12800.0,388.63,389.38,387.22,387.23,12800.0
2023-10-17 09:55:00,387.08,388.63,386.73,388.63,2550.0,387.08,388.63,386.73,388.63,2550.0
2023-10-17 10:00:00,388.07,388.25,387.98,388.04,1557.0,388.07,388.25,387.98,388.04,1557.0
2023-10-17 10:05:00,387.47,387.99,387.24,387.24,1700.0,387.47,387.99,387.24,387.24,1700.0
2023-10-17 10:10:00,387.14,387.69,386.84,387.58,1900.0,387.14,387.69,386.84,387.58,1900.0
2023-10-17 10:15:00,387.73,387.79,387.47,387.69,1100.0,387.73,387.79,387.47,387.69,1100.0
2023-10-17 10:20:00,387.76,387.76,387.02,387.07,2600.0,387.76,387.76,387.02,387.07,2600.0
2023-10-17 10:25:00,386.78,387.67,386.54,386.82,3552.0,386.78,387.67,386.54,386.82,3552.0
2023-10-17 10:30:00,386.65,386.78,386.27,386.27,1168.0,386.65,386.78,386.27,386.27,1168.0
2023-10-17 10:35:00,386.02,386.54,385.6,386.33,2971.0,386.02,386.54,385.6,386.33,2971.0
2023-10-17 10:40:00,386.31,386.55,386.29,386.55,1802.0,386.31,386.55,386.29,386.55,1802.0
2023-10-17 10:45:00,386.74,386.9,386.15,386.86,3018.0,386.74,386.9,386.15,386.86,3018.0
2023-10-17 10:50:00,386.64,386.66,386.22,386.56,1425.0,386.64,386.66,386.22,386.56,1425.0
2023-10-17 10:55:00,386.43,386.66,386.42,386.63,1005.0,386.43,386.66,386.42,386.63,1005.0
2023-10-17 11:00:00,386.69,386.72,386.51,386.63,1418.0,386.69,386.72,386.51,386.63,1418.0
2023-10-17 11:05:00,386.61,387.19,386.2,386.42,2720.0,386.61,387.19,386.2,386.42,2720.0
2023-10-17 11:10:00,386.18,386.19,386.18,386.19,200.0,386.18,386.19,386.18,386.19,200.0
2023-10-17 11:15:00,386.09,386.95,386.08,386.34,1933.0,386.09,386.95,386.08,386.34,1933.0
2023-10-17 11:20:00,386.29,386.32,386.14,386.14,600.0,386.29,386.32,386.14,386.14,600.0
2023-10-17 11:25:00,386.52,386.52,385.84,385.92,2473.0,386.52,386.52,385.84,385.92,2473.0
2023-10-17 11:30:00,385.88,386.17,385.63,386.03,2593.0,385.88,386.17,385.63,386.03,2593.0
2023-10-17 11:35:00,386.02,386.7,385.81,386.18,3297.0,386.02,386.7,385.81,386.18,3297.0
2023-10-17 11:40:00,386.22,386.61,386.22,386.6,1750.0,386.22,386.61,386.22,386.6,1750.0
2023-10-17 11:45:00,386.52,387.03,385.99,386.81,3044.0,386.52,387.03,385.99,386.81,3044.0
2023-10-17 11:50:00,387.0,387.01,386.3,386.38,5395.0,387.0,387.01,386.3,386.38,5395.0
2023-10-17 11:55:00,386.26,386.48,386.26,386.48,800.0,386.26,386.48,386.26,386.48,800.0
2023-10-17 12:00:00,386.27,387.04,386.23,387.04,2182.0,386.27,387.04,386.23,387.04,2182.0
2023-10-17 12:05:00,386.79,386.79,386.38,386.5,2177.0,386.79,386.79,386.38,386.5,2177.0
2023-10-17 12:10:00,386.74,386.8,386.63,386.79,700.0,386.74,386.8,386.63,386.79,700.0
2023-10-17 12:15:00,386.61,386.64,386.5,386.63,700.0,386.61,386.64,386.5,386.63,700.0
2023-10-17 12:20:00,386.83,387.01,386.72,386.72,1652.0,386.83,387.01,386.72,386.72,1652.0
2023-10-17 12:25:00,386.85,387.2,386.58,386.89,3017.0,386.85,387.2,386.58,386.89,3017.0
2023-10-17 12:30:00,386.89,386.93,385.93,385.93,4331.0,386.89,386.93,385.93,385.93,4331.0
2023-10-17 12:35:00,386.0,386.0,385.22,385.63,3325.0,386.0,386.0,385.22,385.63,3325.0
2023-10-17 12:40:00,385.63,385.73,385.26,385.58,6860.0,385.63,385.73,385.26,385.58,6860.0
2023-10-17 12:45:00,385.52,385.55,384.73,385.36,3532.0,385.52,385.55,384.73,385.36,3532.0
2023-10-17 12:50:00,385.3,385.58,385.29,385.58,1830.0,385.3,385.58,385.29,385.58,1830.0
2023-10-17 12:55:00,385.43,385.43,384.51,384.54,1750.0,385.43,385.43,384.51,384.54,1750.0
2023-10-17 13:00:00,384.71,384.71,384.44,384.52,1525.0,384.71,384.71,384.44,384.52,1525.0
2023-10-17 13:05:00,384.53,384.99,384.52,384.67,2721.0,384.53,384.99,384.52,384.67,2721.0
2023-10-17 13:10:00,384.83,385.19,384.83,385.16,1125.0,384.83,385.19,384.83,385.16,1125.0
2023-10-17 13:15:00,385.15,385.25,385.0,385.04,1200.0,385.15,385.25,385.0,385.04,1200.0
2023-10-17 13:20:00,385.05,385.13,384.51,384.54,2505.0,385.05,385.13,384.51,384.54,2505.0
2023-10-17 13:25:00,384.56,384.56,384.2,384.2,928.0,384.56,384.56,384.2,384.2,928.0
2023-10-17 13:30:00,384.21,384.22,383.74,384.11,2473.0,384.21,384.22,383.74,384.11,2473.0
2023-10-17 13:35:00,384.3,384.3,384.0,384.0,2030.0,384.3,384.3,384.0,384.0,2030.0
2023-10-17 13:40:00,384.0,384.16,383.77,384.01,5310.0,384.0,384.16,383.77,384.01,5310.0
2023-10-17 13:45:00,383.93,383.94,383.59,383.74,1000.0,383.93,383.94,383.59,383.74,1000.0
2023-10-17 13:50:00,383.65,383.7,382.8,383.11,2316.0,383.65,383.7,382.8,383.11,2316.0
2023-10-17 13:55:00,383.03,383.05,382.65,382.95,1800.0,383.03,383.05,382.65,382.95,1800.0
2023-10-17 14:00:00,382.9,383.44,382.86,383.29,3216.0,382.9,383.44,382.86,383.29,3216.0
2023-10-17 14:05:00,383.43,383.81,383.09,383.8,3327.0,383.43,383.81,383.09,383.8,3327.0
2023-10-17 14:10:00,383.8,384.18,383.69,384.18,2008.0,383.8,384.18,383.69,384.18,2008.0
2023-10-17 14:15:00,384.24,384.76,384.12,384.18,3683.0,384.24,384.76,384.12,384.18,3683.0
2023-10-17 14:20:00,384.32,384.51,384.05,384.06,1198.0,384.32,384.51,384.05,384.06,1198.0
2023-10-17 14:25:00,383.87,384.07,383.86,383.99,1700.0,383.87,384.07,383.86,383.99,1700.0
2023-10-17 14:30:00,383.99,384.38,383.91,384.38,3650.0,383.99,384.38,383.91,384.38,3650.0
2023-10-17 14:35:00,384.3,384.72,384.3,384.72,1500.0,384.3,384.72,384.3,384.72,1500.0
2023-10-17 14:40:00,384.92,384.95,384.7,384.71,2100.0,384.92,384.95,384.7,384.71,2100.0
2023-10-17 14:45:00,384.63,384.85,384.47,384.81,2000.0,384.63,384.85,384.47,384.81,2000.0
2023-10-17 14:50:00,384.85,384.96,384.51,384.52,1800.0,384.85,384.96,384.51,384.52,1800.0
2023-10-17 14:55:00,384.18,384.23,383.81,384.23,2400.0,384.18,384.23,383.81,384.23,2400.0
2023-10-17 15:00:00,384.22,384.33,383.93,383.96,2795.0,384.22,384.33,383.93,383.96,2795.0
2023-10-17 15:05:00,384.04,384.43,383.96,383.97,1503.0,384.04,384.43,383.96,383.97,1503.0
2023-10-17 15:10:00,383.96,384.43,383.93,384.06,3626.0,383.96,384.43,383.93,384.06,3626.0
2023-10-17 15:15:00,384.15,384.53,383.87,384.46,5395.0,384.15,384.53,383.87,384.46,5395.0
2023-10-17 15:20:00,384.8,385.04,384.28,385.04,7500.0,384.8,385.04,384.28,385.04,7500.0
2023-10-17 15:25:00,385.16,385.16,384.8,384.97,4133.0,385.16,385.16,384.8,384.97,4133.0
2023-10-17 15:30:00,385.18,385.5,385.12,385.13,4789.0,385.18,385.5,385.12,385.13,4789.0
2023-10-17 15:35:00,385.3,385.3,384.89,385.1,2148.0,385.3,385.3,384.89,385.1,2148.0
2023-10-17 15:40:00,385.06,385.17,384.4,384.4,4010.0,385.06,385.17,384.4,384.4,4010.0
2023-10-17 15:45:00,384.35,384.53,384.08,384.34,7805.0,384.35,384.53,384.08,384.34,7805.0
2023-10-17 15:50:00,384.43,385.0,384.22,384.87,15361.0,384.43,385.0,384.22,384.87,15361.0
2023-10-17 15:55:00,384.71,384.71,383.41,383.66,35408.0,384.71,384.71,383.41,383.66,35408.0
2023-10-18 09:30:00,382.25,383.04,381.37,381.86,7248.0,382.25,383.04,381.37,381.86,7248.0
2023-10-18 09:35:00,381.81,381.83,379.56,379.56,2700.0,381.81,381.83,379.56,379.56,2700.0
2023-10-18 09:40:00,380.27,380.66,379.58,379.78,4830.0,380.27,380.66,379.58,379.78,4830.0
2023-10-18 09:45:00,379.82,380.58,379.54,380.39,12442.0,379.82,380.58,379.54,380.39,12442.0
2023-10-18 09:50:00,380.11,380.11,379.3,379.3,6184.0,380.11,380.11,379.3,379.3,6184.0
2023-10-18 09:55:00,379.46,379.67,378.45,379.67,6804.0,379.46,379.67,378.45,379.67,6804.0
2023-10-18 10:00:00,379.71,380.81,379.51,380.81,5344.0,379.71,380.81,379.51,380.81,5344.0
2023-10-18 10:05:00,381.25,382.2,380.83,381.15,2334.0,381.25,382.2,380.83,381.15,2334.0
2023-10-18 10:10:00,380.49,380.7,380.1,380.1,1901.0,380.49,380.7,380.1,380.1,1901.0
2023-10-18 10:15:00,380.28,380.42,379.43,380.17,4000.0,380.28,380.42,379.43,380.17,4000.0
2023-10-18 10:20:00,380.15,380.57,379.69,380.56,2300.0,380.15,380.57,379.69,380.56,2300.0
2023-10-18 10:25:00,380.61,380.61,379.1,379.15,3150.0,380.61,380.61,379.1,379.15,3150.0
2023-10-18 10:30:00,378.92,379.6,378.86,379.36,2504.0,378.92,379.6,378.86,379.36,2504.0
2023-10-18 10:35:00,379.16,379.17,378.57,379.07,2000.0,379.16,379.17,378.57,379.07,2000.0
2023-10-18 10:40:00,378.9,378.9,378.24,378.67,3172.0,378.9,378.9,378.24,378.67,3172.0
2023-10-18 10:45:00,378.46,378.46,378.17,378.26,1800.0,378.46,378.46,378.17,378.26,1800.0
2023-10-18 10:50:00,378.32,378.44,378.02,378.17,1000.0,378.32,378.44,378.02,378.17,1000.0
2023-10-18 10:55:00,378.21,378.21,377.36,377.45,6620.0,378.21,378.21,377.36,377.45,6620.0
2023-10-18 11:00:00,377.38,377.81,377.23,377.61,2454.0,377.38,377.81,377.23,377.61,2454.0
2023-10-18 11:05:00,377.65,377.65,376.78,376.78,3345.0,377.65,377.65,376.78,376.78,3345.0
2023-10-18 11:10:00,376.81,377.17,376.75,377.1,2500.0,376.81,377.17,376.75,377.1,2500.0
2023-10-18 11:15:00,377.08,377.09,376.36,377.0,5854.0,377.08,377.09,376.36,377.0,5854.0
2023-10-18 11:20:00,376.95,377.11,376.42,377.11,2316.0,376.95,377.11,376.42,377.11,2316.0
2023-10-18 11:25:00,377.25,377.6,376.72,376.72,1632.0,377.25,377.6,376.72,376.72,1632.0
2023-10-18 11:30:00,376.88,376.99,376.71,376.97,1783.0,376.88,376.99,376.71,376.97,1783.0
2023-10-18 11:35:00,376.96,376.96,376.29,376.3,1568.0,376.96,376.96,376.29,376.3,1568.0
2023-10-18 11:40:00,376.05,376.33,376.0,376.11,1440.0,376.05,376.33,376.0,376.11,1440.0
2023-10-18 11:45:00,376.32,376.32,375.5,375.76,2217.0,376.32,376.32,375.5,375.76,2217.0
2023-10-18 11:50:00,375.93,376.2,375.92,376.0,965.0,375.93,376.2,375.92,376.0,965.0
2023-10-18 11:55:00,375.84,376.42,375.83,376.22,3597.0,375.84,376.42,375.83,376.22,3597.0
2023-10-18 12:00:00,376.28,377.03,375.98,377.03,3500.0,376.28,377.03,375.98,377.03,3500.0
2023-10-18 12:05:00,376.84,376.84,376.03,376.03,2640.0,376.84,376.84,376.03,376.03,2640.0
2023-10-18 12:10:00,375.9,376.53,375.65,375.99,16602.0,375.9,376.53,375.65,375.99,16602.0
2023-10-18 12:15:00,375.95,376.63,375.81,375.81,2200.0,375.95,376.63,375.81,375.81,2200.0
2023-10-18 12:20:00,375.79,376.01,374.83,375.22,3892.0,375.79,376.01,374.83,375.22,3892.0
2023-10-18 12:25:00,375.23,375.67,375.04,375.67,4022.0,375.23,375.67,375.04,375.67,4022.0
2023-10-18 12:30:00,375.78,375.8,375.34,375.34,1471.0,375.78,375.8,375.34,375.34,1471.0
2023-10-18 12:35:00,375.32,375.6,375.18,375.29,2100.0,375.32,375.6,375.18,375.29,2100.0
2023-10-18 12:40:00,375.37,375.75,375.29,375.29,4236.0,375.37,375.75,375.29,375.29,4236.0
2023-10-18 12:45:00,375.27,375.49,375.0,375.13,2809.0,375.27,375.49,375.0,375.13,2809.0
2023-10-18 12:50:00,375.1,375.12,375.0,375.0,600.0,375.1,375.12,375.0,375.0,600.0
2023-10-18 12:55:00,375.04,375.33,374.96,375.33,1700.0,375.04,375.33,374.96,375.33,1700.0
2023-10-18 13:00:00,375.2,376.66,375.09,376.66,1905.0,375.2,376.66,375.09,376.66,1905.0
2023-10-18 13:05:00,376.66,376.91,376.66,376.66,1800.0,376.66,376.91,376.66,376.66,1800.0
2023-10-18 13:10:00,376.66,377.04,376.66,376.85,1819.0,376.66,377.04,376.66,376.85,1819.0
2023-10-18 13:15:00,377.16,377.77,377.01,377.28,6061.0,377.16,377.77,377.01,377.28,6061.0
2023-10-18 13:20:00,377.05,377.24,376.46,376.59,5619.0,377.05,377.24,376.46,376.59,5619.0
2023-10-18 13:25:00,376.48,376.64,376.29,376.64,1673.0,376.48,376.64,376.29,376.64,1673.0
2023-10-18 13:30:00,376.46,376.59,375.8,376.18,4550.0,376.46,376.59,375.8,376.18,4550.0
2023-10-18 13:35:00,376.03,376.44,375.69,375.79,3621.0,376.03,376.44,375.69,375.79,3621.0
2023-10-18 13:40:00,375.58,376.05,375.46,375.98,2628.0,375.58,376.05,375.46,375.98,2628.0
2023-10-18 13:45:00,375.85,375.9,375.63,375.73,3100.0,375.85,375.9,375.63,375.73,3100.0
2023-10-18 13:50:00,375.88,376.05,375.8,375.81,2450.0,375.88,376.05,375.8,375.81,2450.0
2023-10-18 13:55:00,375.8,376.42,375.8,376.42,3200.0,375.8,376.42,375.8,376.42,3200.0
2023-10-18 14:00:00,376.32,376.51,376.0,376.47,3857.0,376.32,376.51,376.0,376.47,3857.0
2023-10-18 14:05:00,376.38,376.8,376.13,376.62,3382.0,376.38,376.8,376.13,376.62,3382.0
2023-10-18 14:10:00,376.22,376.92,376.22,376.84,2394.0,376.22,376.92,376.22,376.84,2394.0
2023-10-18 14:15:00,376.92,377.07,375.67,375.8,6166.0,376.92,377.07,375.67,375.8,6166.0
2023-10-18 14:20:00,375.53,376.23,375.53,376.23,1990.0,375.53,376.23,375.53,376.23,1990.0
2023-10-18 14:25:00,376.3,376.39,376.09,376.28,1700.0,376.3,376.39,376.09,376.28,1700.0
2023-10-18 14:30:00,376.11,376.3,375.58,375.8,4383.0,376.11,376.3,375.58,375.8,4383.0
2023-10-18 14:35:00,375.9,376.1,375.68,375.75,5872.0,375.9,376.1,375.68,375.75,5872.0
2023-10-18 14:40:00,375.85,375.86,375.32,375.46,2886.0,375.85,375.86,375.32,375.46,2886.0
2023-10-18 14:45:00,375.54,375.55,375.25,375.3,2923.0,375.54,375.55,375.25,375.3,2923.0
2023-10-18 14:50:00,375.42,375.42,374.9,374.9,1200.0,375.42,375.42,374.9,374.9,1200.0
2023-10-18 14:55:00,375.08,375.14,374.79,374.88,2140.0,375.08,375.14,374.79,374.88,2140.0
2023-10-18 15:00:00,374.8,374.8,374.33,374.69,5242.0,374.8,374.8,374.33,374.69,5242.0
2023-10-18 15:05:00,374.67,374.86,374.64,374.75,2411.0,374.67,374.86,374.64,374.75,2411.0
2023-10-18 15:10:00,374.62,375.04,374.62,374.98,3535.0,374.62,375.04,374.62,374.98,3535.0
2023-10-18 15:15:00,375.0,375.08,374.8,375.0,3065.0,375.0,375.08,374.8,375.0,3065.0
2023-10-18 15:20:00,374.89,374.89,374.46,374.5,4192.0,374.89,374.89,374.46,374.5,4192.0
2023-10-18 15:25:00,374.56,374.57,373.91,374.0,5425.0,374.56,374.57,373.91,374.0,5425.0
2023-10-18 15:30:00,373.99,374.2,373.91,374.04,5920.0,373.99,374.2,373.91,374.04,5920.0
2023-10-18 15:35:00,374.07,374.15,373.62,373.62,8971.0,374.07,374.15,373.62,373.62,8971.0
2023-10-18 15:40:00,373.53,373.53,373.2,373.29,9827.0,373.53,373.53,373.2,373.29,9827.0
2023-10-18 15:45:00,373.15,373.2,372.49,372.86,16673.0,373.15,373.2,372.49,372.86,16673.0
2023-10-18 15:50:00,373.02,373.34,372.32,372.95,20891.0,373.02,373.34,372.32,372.95,20891.0
2023-10-18 15:55:00,372.83,372.94,372.26,372.4,42191.0,372.83,372.94,372.26,372.4,42191.0
2023-10-19 09:30:00,371.66,372.91,371.66,372.13,4312.0,371.66,372.91,371.66,372.13,4312.0
2023-10-19 09:35:00,371.99,371.99,370.22,370.96,8496.0,371.99,371.99,370.22,370.96,8496.0
2023-10-19 09:40:00,371.02,371.41,369.84,370.3,5991.0,371.02,371.41,369.84,370.3,5991.0
2023-10-19 09:45:00,370.28,371.24,370.09,370.88,1125.0,370.28,371.24,370.09,370.88,1125.0
2023-10-19 09:50:00,370.75,371.94,370.71,370.83,7068.0,370.75,371.94,370.71,370.83,7068.0
2023-10-19 09:55:00,370.98,371.87,370.98,371.35,4983.0,370.98,371.87,370.98,371.35,4983.0
2023-10-19 10:00:00,371.33,371.48,370.92,371.48,4754.0,371.33,371.48,370.92,371.48,4754.0
2023-10-19 10:05:00,371.23,371.23,370.46,370.55,3603.0,371.23,371.23,370.46,370.55,3603.0
2023-10-19 10:10:00,370.57,371.39,370.02,371.39,4237.0,370.57,371.39,370.02,371.39,4237.0
2023-10-19 10:15:00,371.38,371.65,370.5,370.59,3034.0,371.38,371.65,370.5,370.59,3034.0
2023-10-19 10:20:00,370.63,371.35,370.4,371.35,3138.0,370.63,371.35,370.4,371.35,3138.0
2023-10-19 10:25:00,371.16,371.38,370.54,370.54,900.0,371.16,371.38,370.54,370.54,900.0
2023-10-19 10:30:00,370.49,371.01,370.46,370.76,3881.0,370.49,371.01,370.46,370.76,3881.0
2023-10-19 10:35:00,370.63,371.29,370.63,370.69,2012.0,370.63,371.29,370.63,370.69,2012.0
2023-10-19 10:40:00,370.9,371.44,370.89,371.43,2200.0,370.9,371.44,370.89,371.43,2200.0
2023-10-19 10:45:00,371.52,371.73,371.26,371.46,2956.0,371.52,371.73,371.26,371.46,2956.0
2023-10-19 10:50:00,371.47,371.52,370.89,371.07,2332.0,371.47,371.52,370.89,371.07,2332.0
2023-10-19 10:55:00,371.02,371.02,370.83,370.93,1469.0,371.02,371.02,370.83,370.93,1469.0
2023-10-19 11:00:00,371.06,371.35,370.84,370.84,2700.0,371.06,371.35,370.84,370.84,2700.0
2023-10-19 11:05:00,370.93,372.1,370.92,371.97,2503.0,370.93,372.1,370.92,371.97,2503.0
2023-10-19 11:10:00,372.2,372.33,371.81,372.19,6321.0,372.2,372.33,371.81,372.19,6321.0
2023-10-19 11:15:00,372.19,372.4,371.91,371.91,4057.0,372.19,372.4,371.91,371.91,4057.0
2023-10-19 11:20:00,371.77,372.82,371.47,372.81,5320.0,371.77,372.82,371.47,372.81,5320.0
2023-10-19 11:25:00,372.9,373.31,372.89,373.31,2100.0,372.9,373.31,372.89,373.31,2100.0
2023-10-19 11:30:00,373.53,373.53,373.02,373.36,2300.0,373.53,373.53,373.02,373.36,2300.0
2023-10-19 11:35:00,373.39,373.4,373.03,373.09,2600.0,373.39,373.4,373.03,373.09,2600.0
2023-10-19 11:40:00,373.31,373.62,373.17,373.62,2200.0,373.31,373.62,373.17,373.62,2200.0
2023-10-19 11:45:00,373.59,374.16,373.59,374.16,2231.0,373.59,374.16,373.59,374.16,2231.0
2023-10-19 11:50:00,373.9,373.93,373.53,373.73,1355.0,373.9,373.93,373.53,373.73,1355.0
2023-10-19 11:55:00,373.79,373.93,373.51,373.51,3247.0,373.79,373.93,373.51,373.51,3247.0
2023-10-19 12:00:00,373.47,376.26,372.97,375.98,13533.0,373.47,376.26,372.97,375.98,13533.0
2023-10-19 12:05:00,375.9,376.48,375.27,376.14,3500.0,375.9,376.48,375.27,376.14,3500.0
2023-10-19 12:10:00,376.19,377.06,376.0,376.96,6812.0,376.19,377.06,376.0,376.96,6812.0
2023-10-19 12:15:00,376.97,377.45,376.75,377.43,6321.0,376.97,377.45,376.75,377.43,6321.0
2023-10-19 12:20:00,377.42,378.26,377.27,377.69,7231.0,377.42,378.26,377.27,377.69,7231.0
2023-10-19 12:25:00,377.68,377.68,375.94,375.94,6000.0,377.68,377.68,375.94,375.94,6000.0
2023-10-19 12:30:00,375.94,376.23,374.67,374.67,2235.0,375.94,376.23,374.67,374.67,2235.0
2023-10-19 12:35:00,374.42,375.01,374.23,375.01,2106.0,374.42,375.01,374.23,375.01,2106.0
2023-10-19 12:40:00,375.04,376.42,375.04,375.83,6209.0,375.04,376.42,375.04,375.83,6209.0
2023-10-19 12:45:00,375.97,376.57,375.9,376.57,2915.0,375.97,376.57,375.9,376.57,2915.0
2023-10-19 12:50:00,376.72,377.27,376.28,377.27,3776.0,376.72,377.27,376.28,377.27,3776.0
2023-10-19 12:55:00,377.5,377.95,376.96,377.9,2405.0,377.5,377.95,376.96,377.9,2405.0
2023-10-19 13:00:00,377.9,378.46,377.63,377.63,3362.0,377.9,378.46,377.63,377.63,3362.0
2023-10-19 13:05:00,377.65,378.73,377.65,378.33,3546.0,377.65,378.73,377.65,378.33,3546.0
2023-10-19 13:10:00,378.4,378.4,377.73,377.73,1747.0,378.4,378.4,377.73,377.73,1747.0
2023-10-19 13:15:00,377.83,378.22,377.19,377.74,2891.0,377.83,378.22,377.19,377.74,2891.0
2023-10-19 13:20:00,377.95,378.41,377.61,377.71,3000.0,377.95,378.41,377.61,377.71,3000.0
2023-10-19 13:25:00,377.79,378.63,377.46,378.34,12462.0,377.79,378.63,377.46,378.34,12462.0
2023-10-19 13:30:00,378.17,378.94,377.94,377.99,2882.0,378.17,378.94,377.94,377.99,2882.0
2023-10-19 13:35:00,377.53,377.53,376.72,376.83,1346.0,377.53,377.53,376.72,376.83,1346.0
2023-10-19 13:40:00,376.65,376.65,376.25,376.25,2260.0,376.65,376.65,376.25,376.25,2260.0
2023-10-19 13:45:00,376.26,376.34,375.51,375.62,2818.0,376.26,376.34,375.51,375.62,2818.0
2023-10-19 13:50:00,375.54,376.1,375.25,375.94,2851.0,375.54,376.1,375.25,375.94,2851.0
2023-10-19 13:55:00,376.35,376.35,375.93,375.93,1221.0,376.35,376.35,375.93,375.93,1221.0
2023-10-19 14:00:00,376.05,376.32,375.57,375.98,1800.0,376.05,376.32,375.57,375.98,1800.0
2023-10-19 14:05:00,375.88,375.94,375.26,375.53,1800.0,375.88,375.94,375.26,375.53,1800.0
2023-10-19 14:10:00,375.94,376.07,375.36,375.46,3902.0,375.94,376.07,375.36,375.46,3902.0
2023-10-19 14:15:00,375.4,376.17,375.25,375.93,4066.0,375.4,376.17,375.25,375.93,4066.0
2023-10-19 14:20:00,375.93,376.21,375.52,376.06,1600.0,375.93,376.21,375.52,376.06,1600.0
2023-10-19 14:25:00,375.88,375.91,375.63,375.63,2145.0,375.88,375.91,375.63,375.63,2145.0
2023-10-19 14:30:00,375.49,375.49,374.81,374.81,2200.0,375.49,375.49,374.81,374.81,2200.0
2023-10-19 14:35:00,374.8,375.14,374.38,375.14,2719.0,374.8,375.14,374.38,375.14,2719.0
2023-10-19 14:40:00,375.11,375.11,374.73,374.73,2332.0,375.11,375.11,374.73,374.73,2332.0
2023-10-19 14:45:00,374.75,375.26,374.74,374.93,2688.0,374.75,375.26,374.74,374.93,2688.0
2023-10-19 14:50:00,374.9,375.03,374.65,374.82,3612.0,374.9,375.03,374.65,374.82,3612.0
2023-10-19 14:55:00,374.79,375.44,374.78,375.24,1600.0,374.79,375.44,374.78,375.24,1600.0
2023-10-19 15:00:00,375.45,375.77,375.37,375.58,2352.0,375.45,375.77,375.37,375.58,2352.0
2023-10-19 15:05:00,375.64,375.64,374.45,374.45,3170.0,375.64,375.64,374.45,374.45,3170.0
2023-10-19 15:10:00,374.63,374.76,374.03,374.12,2484.0,374.63,374.76,374.03,374.12,2484.0
2023-10-19 15:15:00,374.01,374.35,373.74,374.05,4320.0,374.01,374.35,373.74,374.05,4320.0
2023-10-19 15:20:00,374.02,374.02,373.44,373.65,2646.0,374.02,374.02,373.44,373.65,2646.0
2023-10-19 15:25:00,373.56,373.56,373.1,373.26,3320.0,373.56,373.56,373.1,373.26,3320.0
2023-10-19 15:30:00,373.3,374.0,373.29,373.84,10748.0,373.3,374.0,373.29,373.84,10748.0
2023-10-19 15:35:00,373.76,373.96,373.32,373.32,7871.0,373.76,373.96,373.32,373.32,7871.0
2023-10-19 15:40:00,373.26,373.33,372.23,372.46,6974.0,373.26,373.33,372.23,372.46,6974.0
2023-10-19 15:45:00,372.29,372.89,372.19,372.83,8474.0,372.29,372.89,372.19,372.83,8474.0
2023-10-19 15:50:00,372.89,373.88,372.82,373.42,19857.0,372.89,373.88,372.82,373.42,19857.0
2023-10-19 15:55:00,373.39,373.39,372.72,372.8,32080.0,373.39,373.39,372.72,372.8,32080.0
2023-10-20 09:30:00,373.87,374.84,372.0,372.99,16535.0,373.87,374.84,372.0,372.99,16535.0
2023-10-20 09:35:00,372.04,372.04,369.93,369.94,4273.0,372.04,372.04,369.93,369.94,4273.0
2023-10-20 09:40:00,369.88,371.06,369.88,370.0,849.0,369.88,371.06,369.88,370.0,849.0
2023-10-20 09:45:00,369.95,371.59,369.95,371.59,1000.0,369.95,371.59,369.95,371.59,1000.0
2023-10-20 09:50:00,371.55,371.55,370.65,370.65,6485.0,371.55,371.55,370.65,370.65,6485.0
2023-10-20 09:55:00,370.25,371.04,369.93,369.93,4985.0,370.25,371.04,369.93,369.93,4985.0
2023-10-20 10:00:00,369.93,371.08,369.93,370.85,4378.0,369.93,371.08,369.93,370.85,4378.0
2023-10-20 10:05:00,371.14,371.94,370.71,371.88,2300.0,371.14,371.94,370.71,371.88,2300.0
2023-10-20 10:10:00,372.31,373.33,372.13,373.28,4135.0,372.31,373.33,372.13,373.28,4135.0
2023-10-20 10:15:00,373.32,373.95,372.61,372.88,6039.0,373.32,373.95,372.61,372.88,6039.0
2023-10-20 10:20:00,372.73,373.02,372.37,372.74,4900.0,372.73,373.02,372.37,372.74,4900.0
2023-10-20 10:25:00,372.94,373.79,372.72,372.99,6328.0,372.94,373.79,372.72,372.99,6328.0
2023-10-20 10:30:00,372.74,374.0,372.45,374.0,2700.0,372.74,374.0,372.45,374.0,2700.0
2023-10-20 10:35:00,374.06,375.28,374.06,374.13,7307.0,374.06,375.28,374.06,374.13,7307.0
2023-10-20 10:40:00,374.25,374.55,374.09,374.55,2444.0,374.25,374.55,374.09,374.55,2444.0
2023-10-20 10:45:00,374.57,375.37,374.57,375.0,3200.0,374.57,375.37,374.57,375.0,3200.0
2023-10-20 10:50:00,375.39,375.39,374.82,374.87,3312.0,375.39,375.39,374.82,374.87,3312.0
2023-10-20 10:55:00,375.38,375.88,375.03,375.66,2675.0,375.38,375.88,375.03,375.66,2675.0
2023-10-20 11:00:00,375.62,375.76,374.99,375.64,5506.0,375.62,375.76,374.99,375.64,5506.0
2023-10-20 11:05:00,375.48,375.83,375.16,375.41,4481.0,375.48,375.83,375.16,375.41,4481.0
2023-10-20 11:10:00,375.15,375.15,373.82,374.36,2203.0,375.15,375.15,373.82,374.36,2203.0
2023-10-20 11:15:00,374.44,374.52,373.67,373.67,3377.0,374.44,374.52,373.67,373.67,3377.0
2023-10-20 11:20:00,374.03,374.03,372.95,372.95,2430.0,374.03,374.03,372.95,372.95,2430.0
2023-10-20 11:25:00,373.33,373.65,373.33,373.56,1430.0,373.33,373.65,373.33,373.56,1430.0
2023-10-20 11:30:00,373.49,373.49,372.34,372.34,3300.0,373.49,373.49,372.34,372.34,3300.0
2023-10-20 11:35:00,372.51,372.62,371.43,371.55,8914.0,372.51,372.62,371.43,371.55,8914.0
2023-10-20 11:40:00,371.47,372.42,371.0,372.39,5562.0,371.47,372.42,371.0,372.39,5562.0
2023-10-20 11:45:00,371.97,372.48,371.94,372.48,2824.0,371.97,372.48,371.94,372.48,2824.0
2023-10-20 11:50:00,372.5,372.77,372.44,372.44,404.0,372.5,372.77,372.44,372.44,404.0
2023-10-20 11:55:00,373.0,373.3,373.0,373.23,371.0,373.0,373.3,373.0,373.23,371.0
2023-10-20 12:00:00,373.23,373.5,372.7,372.7,2200.0,373.23,373.5,372.7,372.7,2200.0
2023-10-20 12:05:00,372.74,372.74,372.16,372.27,400.0,372.74,372.74,372.16,372.27,400.0
2023-10-20 12:10:00,372.36,372.37,371.97,371.98,2553.0,372.36,372.37,371.97,371.98,2553.0
2023-10-20 12:15:00,371.93,372.08,371.63,372.08,1800.0,371.93,372.08,371.63,372.08,1800.0
2023-10-20 12:20:00,372.32,372.64,372.31,372.64,1400.0,372.32,372.64,372.31,372.64,1400.0
2023-10-20 12:25:00,372.78,372.78,371.95,372.23,1396.0,372.78,372.78,371.95,372.23,1396.0
2023-10-20 12:30:00,372.41,372.45,372.15,372.16,2105.0,372.41,372.45,372.15,372.16,2105.0
2023-10-20 12:35:00,372.45,372.58,372.28,372.57,3228.0,372.45,372.58,372.28,372.57,3228.0
2023-10-20 12:40:00,372.58,372.58,372.25,372.25,1369.0,372.58,372.58,372.25,372.25,1369.0
2023-10-20 12:45:00,372.48,372.62,371.83,372.23,3592.0,372.48,372.62,371.83,372.23,3592.0
2023-10-20 12:50:00,372.5,372.5,371.95,372.21,1315.0,372.5,372.5,371.95,372.21,1315.0
2023-10-20 12:55:00,372.34,372.65,371.87,372.5,1212.0,372.34,372.65,371.87,372.5,1212.0
2023-10-20 13:00:00,372.28,372.39,371.52,371.68,1400.0,372.28,372.39,371.52,371.68,1400.0
2023-10-20 13:05:00,371.55,371.56,371.0,371.56,2020.0,371.55,371.56,371.0,371.56,2020.0
2023-10-20 13:10:00,371.62,371.94,371.51,371.94,1200.0,371.62,371.94,371.51,371.94,1200.0
2023-10-20 13:15:00,371.88,373.12,371.87,373.12,3060.0,371.88,373.12,371.87,373.12,3060.0
2023-10-20 13:20:00,372.81,373.41,372.66,373.41,3313.0,372.81,373.41,372.66,373.41,3313.0
2023-10-20 13:25:00,373.18,373.2,372.8,372.84,1600.0,373.18,373.2,372.8,372.84,1600.0
2023-10-20 13:30:00,372.52,372.55,372.33,372.33,1022.0,372.52,372.55,372.33,372.33,1022.0
2023-10-20 13:35:00,372.59,372.59,372.28,372.34,700.0,372.59,372.59,372.28,372.34,700.0
2023-10-20 13:40:00,372.77,373.18,372.77,373.18,1205.0,372.77,373.18,372.77,373.18,1205.0
2023-10-20 13:45:00,372.84,372.84,371.95,371.96,2536.0,372.84,372.84,371.95,371.96,2536.0
2023-10-20 13:50:00,372.14,372.31,371.75,371.75,1137.0,372.14,372.31,371.75,371.75,1137.0
2023-10-20 13:55:00,371.92,372.05,371.66,371.88,800.0,371.92,372.05,371.66,371.88,800.0
2023-10-20 14:00:00,372.26,372.3,372.01,372.3,600.0,372.26,372.3,372.01,372.3,600.0
2023-10-20 14:05:00,372.16,372.71,372.15,372.53,1300.0,372.16,372.71,372.15,372.53,1300.0
2023-10-20 14:10:00,372.4,372.61,372.12,372.26,900.0,372.4,372.61,372.12,372.26,900.0
2023-10-20 14:15:00,372.57,372.57,372.25,372.46,1550.0,372.57,372.57,372.25,372.46,1550.0
2023-10-20 14:20:00,372.39,372.42,371.49,371.62,4815.0,372.39,372.42,371.49,371.62,4815.0
2023-10-20 14:25:00,371.73,371.94,371.49,371.5,2065.0,371.73,371.94,371.49,371.5,2065.0
2023-10-20 14:30:00,371.5,371.62,371.35,371.6,2852.0,371.5,371.62,371.35,371.6,2852.0
2023-10-20 14:35:00,371.78,372.0,371.14,371.25,2778.0,371.78,372.0,371.14,371.25,2778.0
2023-10-20 14:40:00,371.21,371.24,370.26,370.58,6599.0,371.21,371.24,370.26,370.58,6599.0
2023-10-20 14:45:00,370.59,370.94,370.28,370.61,640.0,370.59,370.94,370.28,370.61,640.0
2023-10-20 14:50:00,370.77,371.22,370.77,371.11,1669.0,370.77,371.22,370.77,371.11,1669.0
2023-10-20 14:55:00,371.15,371.32,370.71,370.9,2200.0,371.15,371.32,370.71,370.9,2200.0
2023-10-20 15:00:00,371.08,371.19,370.84,370.84,3295.0,371.08,371.19,370.84,370.84,3295.0
2023-10-20 15:05:00,370.85,370.89,370.37,370.37,3264.0,370.85,370.89,370.37,370.37,3264.0
2023-10-20 15:10:00,370.45,370.72,370.1,370.35,3600.0,370.45,370.72,370.1,370.35,3600.0
2023-10-20 15:15:00,370.35,370.95,370.34,370.95,1942.0,370.35,370.95,370.34,370.95,1942.0
2023-10-20 15:20:00,370.89,371.14,370.54,370.83,2030.0,370.89,371.14,370.54,370.83,2030.0
2023-10-20 15:25:00,370.79,370.97,370.23,370.97,5504.0,370.79,370.97,370.23,370.97,5504.0
2023-10-20 15:30:00,370.98,370.99,370.48,370.61,4192.0,370.98,370.99,370.48,370.61,4192.0
2023-10-20 15:35:00,370.63,371.1,370.63,371.01,4457.0,370.63,371.1,370.63,371.01,4457.0
2023-10-20 15:40:00,370.67,371.69,370.59,371.69,7419.0,370.67,371.69,370.59,371.69,7419.0
2023-10-20 15:45:00,371.59,372.51,371.35,372.04,11201.0,371.59,372.51,371.35,372.04,11201.0
2023-10-20 15:50:00,372.21,372.36,371.28,371.28,12434.0,372.21,372.36,371.28,371.28,12434.0
2023-10-20 15:55:00,371.27,372.34,371.06,371.97,41741.0,371.27,372.34,371.06,371.97,41741.0
2023-10-23 09:30:00,371.35,373.0,370.87,372.84,6441.0,371.35,373.0,370.87,372.84,6441.0
2023-10-23 09:35:00,372.99,372.99,369.38,369.96,4564.0,372.99,372.99,369.38,369.96,4564.0
2023-10-23 09:40:00,369.75,369.82,368.02,368.77,10840.0,369.75,369.82,368.02,368.77,10840.0
2023-10-23 09:45:00,369.2,370.62,369.2,370.49,5101.0,369.2,370.62,369.2,370.49,5101.0
2023-10-23 09:50:00,370.81,371.44,369.92,371.44,3584.0,370.81,371.44,369.92,371.44,3584.0
2023-10-23 09:55:00,371.44,371.74,370.99,371.24,1460.0,371.44,371.74,370.99,371.24,1460.0
2023-10-23 10:00:00,371.72,371.91,371.15,371.77,2547.0,371.72,371.91,371.15,371.77,2547.0
2023-10-23 10:05:00,371.88,371.88,371.19,371.26,1400.0,371.88,371.88,371.19,371.26,1400.0
2023-10-23 10:10:00,371.49,371.72,371.15,371.17,1300.0,371.49,371.72,371.15,371.17,1300.0
2023-10-23 10:15:00,371.3,372.27,371.27,372.11,5484.0,371.3,372.27,371.27,372.11,5484.0
2023-10-23 10:20:00,372.34,372.79,371.84,372.12,5400.0,372.34,372.79,371.84,372.12,5400.0
2023-10-23 10:25:00,372.1,372.31,371.66,371.68,6313.0,372.1,372.31,371.66,371.68,6313.0
2023-10-23 10:30:00,371.31,371.49,370.15,370.43,2061.0,371.31,371.49,370.15,370.43,2061.0
2023-10-23 10:35:00,370.17,370.47,369.9,370.44,3430.0,370.17,370.47,369.9,370.44,3430.0
2023-10-23 10:40:00,370.92,371.04,370.75,371.0,873.0,370.92,371.04,370.75,371.0,873.0
2023-10-23 10:45:00,371.0,371.58,371.0,371.44,3421.0,371.0,371.58,371.0,371.44,3421.0
2023-10-23 10:50:00,371.24,371.32,370.81,371.28,1957.0,371.24,371.32,370.81,371.28,1957.0
2023-10-23 10:55:00,371.31,371.76,371.31,371.35,2240.0,371.31,371.76,371.31,371.35,2240.0
2023-10-23 11:00:00,371.68,371.92,371.63,371.63,900.0,371.68,371.92,371.63,371.63,900.0
2023-10-23 11:05:00,371.51,372.11,371.49,371.58,3328.0,371.51,372.11,371.49,371.58,3328.0
2023-10-23 11:10:00,371.73,371.89,371.7,371.87,1600.0,371.73,371.89,371.7,371.87,1600.0
2023-10-23 11:15:00,372.03,372.37,371.89,371.89,2100.0,372.03,372.37,371.89,371.89,2100.0
2023-10-23 11:20:00,371.89,372.35,371.86,372.35,3600.0,371.89,372.35,371.86,372.35,3600.0
2023-10-23 11:25:00,372.48,372.68,372.12,372.15,3359.0,372.48,372.68,372.12,372.15,3359.0
2023-10-23 11:30:00,372.13,372.71,372.13,372.63,2066.0,372.13,372.71,372.13,372.63,2066.0
2023-10-23 11:35:00,372.74,372.89,372.45,372.45,3009.0,372.74,372.89,372.45,372.45,3009.0
2023-10-23 11:40:00,372.5,372.92,372.32,372.88,3959.0,372.5,372.92,372.32,372.88,3959.0
2023-10-23 11:45:00,372.63,372.63,371.61,371.69,6070.0,372.63,372.63,371.61,371.69,6070.0
2023-10-23 11:50:00,371.55,372.18,371.55,372.18,1450.0,371.55,372.18,371.55,372.18,1450.0
2023-10-23 11:55:00,372.33,372.97,372.33,372.9,900.0,372.33,372.97,372.33,372.9,900.0
2023-10-23 12:00:00,372.7,372.77,372.41,372.41,3124.0,372.7,372.77,372.41,372.41,3124.0
2023-10-23 12:05:00,372.72,372.76,372.26,372.42,3217.0,372.72,372.76,372.26,372.42,3217.0
2023-10-23 12:10:00,372.32,372.66,372.16,372.55,2659.0,372.32,372.66,372.16,372.55,2659.0
2023-10-23 12:15:00,372.79,373.25,372.34,372.35,3762.0,372.79,373.25,372.34,372.35,3762.0
2023-10-23 12:20:00,372.15,372.74,372.05,372.74,3479.0,372.15,372.74,372.05,372.74,3479.0
2023-10-23 12:25:00,372.53,373.05,372.39,373.05,1900.0,372.53,373.05,372.39,373.05,1900.0
2023-10-23 12:30:00,372.98,373.3,372.84,372.93,2276.0,372.98,373.3,372.84,372.93,2276.0
2023-10-23 12:35:00,373.06,374.0,373.05,374.0,1650.0,373.06,374.0,373.05,374.0,1650.0
2023-10-23 12:40:00,374.2,374.64,374.14,374.43,4436.0,374.2,374.64,374.14,374.43,4436.0
2023-10-23 12:45:00,374.36,374.85,374.35,374.65,4411.0,374.36,374.85,374.35,374.65,4411.0
2023-10-23 12:50:00,374.63,374.79,374.15,374.15,900.0,374.63,374.79,374.15,374.15,900.0
2023-10-23 12:55:00,374.46,375.04,374.36,375.04,1411.0,374.46,375.04,374.36,375.04,1411.0
2023-10-23 13:00:00,375.32,375.32,374.18,374.67,4880.0,375.32,375.32,374.18,374.67,4880.0
2023-10-23 13:05:00,374.56,374.68,374.5,374.5,1900.0,374.56,374.68,374.5,374.5,1900.0
2023-10-23 13:10:00,374.33,374.35,373.81,373.89,1100.0,374.33,374.35,373.81,373.89,1100.0
2023-10-23 13:15:00,373.9,374.04,373.13,373.19,3588.0,373.9,374.04,373.13,373.19,3588.0
2023-10-23 13:20:00,373.12,373.82,373.02,373.82,2733.0,373.12,373.82,373.02,373.82,2733.0
2023-10-23 13:25:00,373.75,373.99,373.72,373.99,1597.0,373.75,373.99,373.72,373.99,1597.0
2023-10-23 13:30:00,373.93,374.79,373.75,374.66,3090.0,373.93,374.79,373.75,374.66,3090.0
2023-10-23 13:35:00,374.78,375.09,374.66,375.01,1700.0,374.78,375.09,374.66,375.01,1700.0
2023-10-23 13:40:00,375.08,375.35,374.97,375.09,4968.0,375.08,375.35,374.97,375.09,4968.0
2023-10-23 13:45:00,375.09,375.57,374.69,375.44,4405.0,375.09,375.57,374.69,375.44,4405.0
2023-10-23 13:50:00,375.35,375.35,374.6,374.61,2737.0,375.35,375.35,374.6,374.61,2737.0
2023-10-23 13:55:00,374.63,374.64,374.19,374.42,1900.0,374.63,374.64,374.19,374.42,1900.0
2023-10-23 14:00:00,373.87,374.09,373.42,373.75,4110.0,373.87,374.09,373.42,373.75,4110.0
2023-10-23 14:05:00,373.57,374.43,373.57,374.3,3070.0,373.57,374.43,373.57,374.3,3070.0
2023-10-23 14:10:00,374.31,374.31,373.4,373.67,4332.0,374.31,374.31,373.4,373.67,4332.0
2023-10-23 14:15:00,373.6,373.66,373.12,373.66,3463.0,373.6,373.66,373.12,373.66,3463.0
2023-10-23 14:20:00,373.59,373.7,373.26,373.53,1714.0,373.59,373.7,373.26,373.53,1714.0
2023-10-23 14:25:00,373.67,373.91,373.56,373.91,1100.0,373.67,373.91,373.56,373.91,1100.0
2023-10-23 14:30:00,374.04,374.13,373.85,373.85,1800.0,374.04,374.13,373.85,373.85,1800.0
2023-10-23 14:35:00,374.06,374.33,373.8,373.91,4344.0,374.06,374.33,373.8,373.91,4344.0
2023-10-23 14:40:00,374.01,374.12,373.57,373.58,3727.0,374.01,374.12,373.57,373.58,3727.0
2023-10-23 14:45:00,373.78,374.32,373.77,374.05,4344.0,373.78,374.32,373.77,374.05,4344.0
2023-10-23 14:50:00,374.03,374.13,373.68,373.69,1522.0,374.03,374.13,373.68,373.69,1522.0
2023-10-23 14:55:00,373.86,374.05,373.67,373.93,2276.0,373.86,374.05,373.67,373.93,2276.0
2023-10-23 15:00:00,373.88,374.14,373.71,373.71,2764.0,373.88,374.14,373.71,373.71,2764.0
2023-10-23 15:05:00,373.68,373.7,373.09,373.16,2949.0,373.68,373.7,373.09,373.16,2949.0
2023-10-23 15:10:00,373.16,373.29,372.79,372.84,7028.0,373.16,373.29,372.79,372.84,7028.0
2023-10-23 15:15:00,372.77,372.77,372.36,372.52,3114.0,372.77,372.77,372.36,372.52,3114.0
2023-10-23 15:20:00,372.52,372.89,372.08,372.54,12166.0,372.52,372.89,372.08,372.54,12166.0
2023-10-23 15:25:00,372.7,372.7,372.19,372.21,2579.0,372.7,372.7,372.19,372.21,2579.0
2023-10-23 15:30:00,372.07,372.61,372.07,372.31,4405.0,372.07,372.61,372.07,372.31,4405.0
2023-10-23 15:35:00,372.38,372.41,371.81,372.14,5996.0,372.38,372.41,371.81,372.14,5996.0
2023-10-23 15:40:00,372.33,372.44,372.14,372.14,8080.0,372.33,372.44,372.14,372.14,8080.0
2023-10-23 15:45:00,372.15,372.52,372.14,372.23,6740.0,372.15,372.52,372.14,372.23,6740.0
2023-10-23 15:50:00,372.18,372.69,371.94,372.46,15584.0,372.18,372.69,371.94,372.46,15584.0
2023-10-23 15:55:00,372.69,373.25,372.57,373.03,46880.0,372.69,373.25,372.57,373.03,46880.0
2023-10-24 09:30:00,374.09,379.62,374.09,379.62,7384.0,374.09,379.62,374.09,379.62,7384.0
2023-10-24 09:35:00,378.74,381.32,378.74,379.64,13363.0,378.74,381.32,378.74,379.64,13363.0
2023-10-24 09:40:00,378.75,379.27,377.76,378.41,2500.0,378.75,379.27,377.76,378.41,2500.0
2023-10-24 09:45:00,377.99,379.81,377.78,378.96,13458.0,377.99,379.81,377.78,378.96,13458.0
2023-10-24 09:50:00,378.99,380.96,378.45,380.85,9025.0,378.99,380.96,378.45,380.85,9025.0
2023-10-24 09:55:00,380.63,382.69,380.63,381.68,10798.0,380.63,382.69,380.63,381.68,10798.0
2023-10-24 10:00:00,381.63,382.33,380.41,381.29,5409.0,381.63,382.33,380.41,381.29,5409.0
2023-10-24 10:05:00,381.34,382.3,380.5,382.1,3961.0,381.34,382.3,380.5,382.1,3961.0
2023-10-24 10:10:00,382.16,382.22,380.53,380.88,5868.0,382.16,382.22,380.53,380.88,5868.0
2023-10-24 10:15:00,380.97,381.32,380.52,381.19,7066.0,380.97,381.32,380.52,381.19,7066.0
2023-10-24 10:20:00,380.57,381.81,380.04,381.28,5283.0,380.57,381.81,380.04,381.28,5283.0
2023-10-24 10:25:00,381.47,382.23,381.47,382.23,3600.0,381.47,382.23,381.47,382.23,3600.0
2023-10-24 10:30:00,381.97,382.23,380.78,381.17,7239.0,381.97,382.23,380.78,381.17,7239.0
2023-10-24 10:35:00,381.38,383.62,381.38,383.62,13540.0,381.38,383.62,381.38,383.62,13540.0
2023-10-24 10:40:00,383.62,383.8,382.94,383.16,5600.0,383.62,383.8,382.94,383.16,5600.0
2023-10-24 10:45:00,383.1,384.32,383.1,384.32,4166.0,383.1,384.32,383.1,384.32,4166.0
2023-10-24 10:50:00,384.17,384.45,383.87,384.29,5138.0,384.17,384.45,383.87,384.29,5138.0
2023-10-24 10:55:00,384.3,384.43,383.85,383.88,5700.0,384.3,384.43,383.85,383.88,5700.0
2023-10-24 11:00:00,383.96,384.08,383.09,383.21,10098.0,383.96,384.08,383.09,383.21,10098.0
2023-10-24 11:05:00,383.23,384.16,383.04,384.16,3950.0,383.23,384.16,383.04,384.16,3950.0
2023-10-24 11:10:00,383.97,383.97,382.99,383.14,6989.0,383.97,383.97,382.99,383.14,6989.0
2023-10-24 11:15:00,383.0,383.38,382.86,383.21,6233.0,383.0,383.38,382.86,383.21,6233.0
2023-10-24 11:20:00,383.0,383.49,382.48,383.11,5100.0,383.0,383.49,382.48,383.11,5100.0
2023-10-24 11:25:00,383.07,383.64,383.04,383.2,2720.0,383.07,383.64,383.04,383.2,2720.0
2023-10-24 11:30:00,383.1,383.11,381.87,382.22,6124.0,383.1,383.11,381.87,382.22,6124.0
2023-10-24 11:35:00,382.42,382.42,380.93,381.13,2450.0,382.42,382.42,380.93,381.13,2450.0
2023-10-24 11:40:00,381.04,381.04,380.26,380.72,4548.0,381.04,381.04,380.26,380.72,4548.0
2023-10-24 11:45:00,380.74,381.7,380.73,381.24,3904.0,380.74,381.7,380.73,381.24,3904.0
2023-10-24 11:50:00,381.1,381.31,380.58,381.15,3342.0,381.1,381.31,380.58,381.15,3342.0
2023-10-24 11:55:00,381.04,381.31,380.67,381.31,3324.0,381.04,381.31,380.67,381.31,3324.0
2023-10-24 12:00:00,381.62,381.62,381.15,381.22,1200.0,381.62,381.62,381.15,381.22,1200.0
2023-10-24 12:05:00,381.08,381.08,380.67,380.87,1202.0,381.08,381.08,380.67,380.87,1202.0
2023-10-24 12:10:00,380.69,380.84,380.35,380.42,2319.0,380.69,380.84,380.35,380.42,2319.0
2023-10-24 12:15:00,380.42,380.62,380.04,380.04,3744.0,380.42,380.62,380.04,380.04,3744.0
2023-10-24 12:20:00,380.23,380.23,379.34,379.56,2600.0,380.23,380.23,379.34,379.56,2600.0
2023-10-24 12:25:00,379.44,380.01,379.23,379.56,2730.0,379.44,380.01,379.23,379.56,2730.0
2023-10-24 12:30:00,379.58,379.84,379.12,379.12,1581.0,379.58,379.84,379.12,379.12,1581.0
2023-10-24 12:35:00,379.38,379.75,378.65,378.65,9597.0,379.38,379.75,378.65,378.65,9597.0
2023-10-24 12:40:00,378.71,378.71,378.28,378.59,1840.0,378.71,378.71,378.28,378.59,1840.0
2023-10-24 12:45:00,378.6,378.84,378.41,378.63,2100.0,378.6,378.84,378.41,378.63,2100.0
2023-10-24 12:50:00,378.0,378.16,377.83,377.84,900.0,378.0,378.16,377.83,377.84,900.0
2023-10-24 12:55:00,377.85,377.95,377.2,377.47,3516.0,377.85,377.95,377.2,377.47,3516.0
2023-10-24 13:00:00,377.55,377.61,377.23,377.23,1500.0,377.55,377.61,377.23,377.23,1500.0
2023-10-24 13:05:00,377.31,377.73,377.31,377.6,1389.0,377.31,377.73,377.31,377.6,1389.0
2023-10-24 13:10:00,377.48,377.89,377.42,377.87,3300.0,377.48,377.89,377.42,377.87,3300.0
2023-10-24 13:15:00,377.76,377.76,377.44,377.56,3653.0,377.76,377.76,377.44,377.56,3653.0
2023-10-24 13:20:00,377.56,378.96,377.56,378.96,2750.0,377.56,378.96,377.56,378.96,2750.0
2023-10-24 13:25:00,378.96,378.96,378.37,378.59,2682.0,378.96,378.96,378.37,378.59,2682.0
2023-10-24 13:30:00,378.91,379.11,378.91,379.06,600.0,378.91,379.11,378.91,379.06,600.0
2023-10-24 13:35:00,379.04,379.04,378.34,378.52,1672.0,379.04,379.04,378.34,378.52,1672.0
2023-10-24 13:40:00,378.41,378.41,378.25,378.28,700.0,378.41,378.41,378.25,378.28,700.0
2023-10-24 13:45:00,378.1,378.79,378.09,378.71,2500.0,378.1,378.79,378.09,378.71,2500.0
2023-10-24 13:50:00,378.63,378.75,378.48,378.52,600.0,378.63,378.75,378.48,378.52,600.0
2023-10-24 13:55:00,378.63,378.69,378.25,378.47,2693.0,378.63,378.69,378.25,378.47,2693.0
2023-10-24 14:00:00,378.26,378.33,377.82,378.33,2006.0,378.26,378.33,377.82,378.33,2006.0
2023-10-24 14:05:00,378.15,378.58,378.15,378.34,2100.0,378.15,378.58,378.15,378.34,2100.0
2023-10-24 14:10:00,378.28,378.28,377.86,377.91,800.0,378.28,378.28,377.86,377.91,800.0
2023-10-24 14:15:00,377.97,378.0,377.75,377.79,1013.0,377.97,378.0,377.75,377.79,1013.0
2023-10-24 14:20:00,377.78,377.97,377.66,377.93,1600.0,377.78,377.97,377.66,377.93,1600.0
2023-10-24 14:25:00,377.96,377.96,377.65,377.81,1446.0,377.96,377.96,377.65,377.81,1446.0
2023-10-24 14:30:00,378.3,378.84,378.3,378.66,2000.0,378.3,378.84,378.3,378.66,2000.0
2023-10-24 14:35:00,378.8,378.8,378.59,378.69,600.0,378.8,378.8,378.59,378.69,600.0
2023-10-24 14:40:00,378.75,378.96,378.41,378.96,2300.0,378.75,378.96,378.41,378.96,2300.0
2023-10-24 14:45:00,378.81,378.89,378.65,378.71,1401.0,378.81,378.89,378.65,378.71,1401.0
2023-10-24 14:50:00,378.75,378.82,378.39,378.47,1500.0,378.75,378.82,378.39,378.47,1500.0
2023-10-24 14:55:00,378.47,378.75,378.38,378.39,2000.0,378.47,378.75,378.38,378.39,2000.0
2023-10-24 15:00:00,378.38,378.48,378.33,378.48,900.0,378.38,378.48,378.33,378.48,900.0
2023-10-24 15:05:00,378.32,378.54,378.3,378.37,2025.0,378.32,378.54,378.3,378.37,2025.0
2023-10-24 15:10:00,378.34,378.38,378.19,378.36,1895.0,378.34,378.38,378.19,378.36,1895.0
2023-10-24 15:15:00,378.47,378.67,378.26,378.31,4414.0,378.47,378.67,378.26,378.31,4414.0
2023-10-24 15:20:00,378.28,378.34,377.43,377.63,6091.0,378.28,378.34,377.43,377.63,6091.0
2023-10-24 15:25:00,377.42,378.05,377.41,377.93,2144.0,377.42,378.05,377.41,377.93,2144.0
2023-10-24 15:30:00,378.0,378.25,377.83,377.96,5910.0,378.0,378.25,377.83,377.96,5910.0
2023-10-24 15:35:00,378.0,378.33,377.99,378.19,2799.0,378.0,378.33,377.99,378.19,2799.0
2023-10-24 15:40:00,378.23,378.43,378.03,378.23,4549.0,378.23,378.43,378.03,378.23,4549.0
2023-10-24 15:45:00,378.34,378.5,378.16,378.28,3813.0,378.34,378.5,378.16,378.28,3813.0
2023-10-24 15:50:00,378.32,378.86,378.11,378.35,10957.0,378.32,378.86,378.11,378.35,10957.0
2023-10-24 15:55:00,378.51,379.26,378.46,379.12,26968.0,378.51,379.26,378.46,379.12,26968.0
2023-10-25 09:30:00,380.7,380.7,379.35,380.53,6589.0,380.7,380.7,379.35,380.53,6589.0
2023-10-25 09:35:00,380.71,382.28,380.7,380.97,5200.0,380.71,382.28,380.7,380.97,5200.0
2023-10-25 09:40:00,381.02,381.02,379.09,379.64,3856.0,381.02,381.02,379.09,379.64,3856.0
2023-10-25 09:45:00,379.42,379.42,378.65,378.84,1110.0,379.42,379.42,378.65,378.84,1110.0
2023-10-25 09:50:00,378.33,378.85,377.55,377.64,2400.0,378.33,378.85,377.55,377.64,2400.0
2023-10-25 09:55:00,378.15,378.41,377.88,378.19,1191.0,378.15,378.41,377.88,378.19,1191.0
2023-10-25 10:00:00,378.26,378.43,377.74,378.07,2156.0,378.26,378.43,377.74,378.07,2156.0
2023-10-25 10:05:00,377.83,377.83,377.54,377.54,839.0,377.83,377.83,377.54,377.54,839.0
2023-10-25 10:10:00,377.28,378.58,377.28,378.58,2000.0,377.28,378.58,377.28,378.58,2000.0
2023-10-25 10:15:00,378.58,379.53,378.58,379.53,1250.0,378.58,379.53,378.58,379.53,1250.0
2023-10-25 10:20:00,379.71,379.78,379.18,379.44,5409.0,379.71,379.78,379.18,379.44,5409.0
2023-10-25 10:25:00,379.72,380.46,379.72,379.89,4360.0,379.72,380.46,379.72,379.89,4360.0
2023-10-25 10:30:00,379.98,380.51,379.97,380.31,2173.0,379.98,380.51,379.97,380.31,2173.0
2023-10-25 10:35:00,380.27,380.31,379.7,380.07,4980.0,380.27,380.31,379.7,380.07,4980.0
2023-10-25 10:40:00,380.53,381.06,380.53,381.04,2399.0,380.53,381.06,380.53,381.04,2399.0
2023-10-25 10:45:00,381.46,382.6,381.46,382.23,3544.0,381.46,382.6,381.46,382.23,3544.0
2023-10-25 10:50:00,382.02,382.3,381.71,381.93,2600.0,382.02,382.3,381.71,381.93,2600.0
2023-10-25 10:55:00,381.85,382.42,381.85,382.24,4180.0,381.85,382.42,381.85,382.24,4180.0
2023-10-25 11:00:00,382.42,383.68,382.42,383.67,2511.0,382.42,383.68,382.42,383.67,2511.0
2023-10-25 11:05:00,383.67,384.2,383.62,383.9,3762.0,383.67,384.2,383.62,383.9,3762.0
2023-10-25 11:10:00,383.71,384.04,383.71,383.81,532.0,383.71,384.04,383.71,383.81,532.0
2023-10-25 11:15:00,383.6,384.65,383.6,384.61,2376.0,383.6,384.65,383.6,384.61,2376.0
2023-10-25 11:20:00,384.4,384.5,383.55,383.84,3010.0,384.4,384.5,383.55,383.84,3010.0
2023-10-25 11:25:00,383.82,384.64,383.52,384.23,5905.0,383.82,384.64,383.52,384.23,5905.0
2023-10-25 11:30:00,384.09,384.45,383.42,383.62,3455.0,384.09,384.45,383.42,383.62,3455.0
2023-10-25 11:35:00,383.31,384.19,383.31,384.19,3357.0,383.31,384.19,383.31,384.19,3357.0
2023-10-25 11:40:00,384.27,384.78,383.78,384.22,3464.0,384.27,384.78,383.78,384.22,3464.0
2023-10-25 11:45:00,384.32,384.48,383.77,383.78,2895.0,384.32,384.48,383.77,383.78,2895.0
2023-10-25 11:50:00,383.78,384.29,383.43,384.29,6121.0,383.78,384.29,383.43,384.29,6121.0
2023-10-25 11:55:00,384.44,384.86,384.31,384.69,4012.0,384.44,384.86,384.31,384.69,4012.0
2023-10-25 12:00:00,384.68,385.11,384.45,385.11,3021.0,384.68,385.11,384.45,385.11,3021.0
2023-10-25 12:05:00,384.86,384.92,383.97,383.97,2024.0,384.86,384.92,383.97,383.97,2024.0
2023-10-25 12:10:00,384.2,384.24,382.82,382.82,2050.0,384.2,384.24,382.82,382.82,2050.0
2023-10-25 12:15:00,383.04,383.16,382.88,383.08,1517.0,383.04,383.16,382.88,383.08,1517.0
2023-10-25 12:20:00,383.4,383.57,383.28,383.54,1423.0,383.4,383.57,383.28,383.54,1423.0
2023-10-25 12:25:00,383.54,383.78,382.95,382.98,2228.0,383.54,383.78,382.95,382.98,2228.0
2023-10-25 12:30:00,383.03,383.7,383.01,383.35,2636.0,383.03,383.7,383.01,383.35,2636.0
2023-10-25 12:35:00,383.37,383.62,383.35,383.5,1200.0,383.37,383.62,383.35,383.5,1200.0
2023-10-25 12:40:00,383.49,383.63,383.18,383.63,1299.0,383.49,383.63,383.18,383.63,1299.0
2023-10-25 12:45:00,383.43,383.43,383.01,383.01,1250.0,383.43,383.43,383.01,383.01,1250.0
2023-10-25 12:50:00,382.88,383.0,382.65,382.66,700.0,382.88,383.0,382.65,382.66,700.0
2023-10-25 12:55:00,382.83,383.02,382.73,382.97,1400.0,382.83,383.02,382.73,382.97,1400.0
2023-10-25 13:00:00,382.9,383.13,382.85,383.08,4695.0,382.9,383.13,382.85,383.08,4695.0
2023-10-25 13:05:00,383.3,383.49,382.99,383.13,1600.0,383.3,383.49,382.99,383.13,1600.0
2023-10-25 13:10:00,383.27,383.45,383.27,383.35,1450.0,383.27,383.45,383.27,383.35,1450.0
2023-10-25 13:15:00,383.33,383.34,382.74,382.92,1715.0,383.33,383.34,382.74,382.92,1715.0
2023-10-25 13:20:00,383.11,383.38,382.92,383.13,1600.0,383.11,383.38,382.92,383.13,1600.0
2023-10-25 13:25:00,383.19,383.47,383.15,383.16,1100.0,383.19,383.47,383.15,383.16,1100.0
2023-10-25 13:30:00,383.06,383.32,383.06,383.32,1200.0,383.06,383.32,383.06,383.32,1200.0
2023-10-25 13:35:00,383.28,383.4,382.98,383.05,1500.0,383.28,383.4,382.98,383.05,1500.0
2023-10-25 13:40:00,383.16,383.16,382.65,382.65,2976.0,383.16,383.16,382.65,382.65,2976.0
2023-10-25 13:45:00,382.64,382.64,382.21,382.22,1942.0,382.64,382.64,382.21,382.22,1942.0
2023-10-25 13:50:00,382.25,382.25,381.75,382.12,1500.0,382.25,382.25,381.75,382.12,1500.0
2023-10-25 13:55:00,382.06,382.81,382.06,382.81,500.0,382.06,382.81,382.06,382.81,500.0
2023-10-25 14:00:00,382.85,382.9,382.22,382.25,2460.0,382.85,382.9,382.22,382.25,2460.0
2023-10-25 14:05:00,382.25,382.5,382.11,382.11,1000.0,382.25,382.5,382.11,382.11,1000.0
2023-10-25 14:10:00,382.37,382.74,382.11,382.58,1737.0,382.37,382.74,382.11,382.58,1737.0
2023-10-25 14:15:00,382.62,382.62,382.36,382.42,600.0,382.62,382.62,382.36,382.42,600.0
2023-10-25 14:20:00,382.58,382.58,382.12,382.12,1470.0,382.58,382.58,382.12,382.12,1470.0
2023-10-25 14:25:00,381.92,381.99,381.14,381.14,2928.0,381.92,381.99,381.14,381.14,2928.0
2023-10-25 14:30:00,381.34,381.53,381.25,381.35,1300.0,381.34,381.53,381.25,381.35,1300.0
2023-10-25 14:35:00,381.18,381.73,381.16,381.73,1204.0,381.18,381.73,381.16,381.73,1204.0
2023-10-25 14:40:00,381.71,381.71,381.34,381.59,1450.0,381.71,381.71,381.34,381.59,1450.0
2023-10-25 14:45:00,381.59,381.67,381.08,381.08,3500.0,381.59,381.67,381.08,381.08,3500.0
2023-10-25 14:50:00,381.25,381.59,380.58,380.98,8900.0,381.25,381.59,380.58,380.98,8900.0
2023-10-25 14:55:00,381.09,381.25,380.23,380.51,4465.0,381.09,381.25,380.23,380.51,4465.0
2023-10-25 15:00:00,380.4,380.76,380.11,380.42,2825.0,380.4,380.76,380.11,380.42,2825.0
2023-10-25 15:05:00,380.0,380.25,379.83,380.24,3983.0,380.0,380.25,379.83,380.24,3983.0
2023-10-25 15:10:00,380.22,380.53,379.71,379.91,3754.0,380.22,380.53,379.71,379.91,3754.0
2023-10-25 15:15:00,379.73,379.91,379.46,379.47,2800.0,379.73,379.91,379.46,379.47,2800.0
2023-10-25 15:20:00,379.49,379.49,378.56,379.1,6790.0,379.49,379.49,378.56,379.1,6790.0
2023-10-25 15:25:00,379.11,379.16,378.52,378.68,6288.0,379.11,379.16,378.52,378.68,6288.0
2023-10-25 15:30:00,378.81,379.53,378.76,379.39,6430.0,378.81,379.53,378.76,379.39,6430.0
2023-10-25 15:35:00,379.48,379.65,379.25,379.3,6200.0,379.48,379.65,379.25,379.3,6200.0
2023-10-25 15:40:00,379.14,379.14,378.76,378.94,7634.0,379.14,379.14,378.76,378.94,7634.0
2023-10-25 15:45:00,378.85,378.91,378.11,378.47,13961.0,378.85,378.91,378.11,378.47,13961.0
2023-10-25 15:50:00,378.48,378.82,377.58,377.58,18285.0,378.48,378.82,377.58,377.58,18285.0
2023-10-25 15:55:00,377.77,378.31,377.56,377.99,49112.0,377.77,378.31,377.56,377.99,49112.0
2023-10-26 09:30:00,379.67,380.0,375.53,377.02,6978.0,379.67,380.0,375.53,377.02,6978.0
2023-10-26 09:35:00,378.23,379.0,377.26,379.0,1300.0,378.23,379.0,377.26,379.0,1300.0
2023-10-26 09:40:00,378.73,379.27,378.36,379.18,3300.0,378.73,379.27,378.36,379.18,3300.0
2023-10-26 09:45:00,379.24,379.24,377.1,377.11,1900.0,379.24,379.24,377.1,377.11,1900.0
2023-10-26 09:50:00,377.08,377.35,376.6,376.88,1900.0,377.08,377.35,376.6,376.88,1900.0
2023-10-26 09:55:00,376.38,376.66,375.01,375.93,2000.0,376.38,376.66,375.01,375.93,2000.0
2023-10-26 10:00:00,376.08,376.08,375.44,375.96,1558.0,376.08,376.08,375.44,375.96,1558.0
2023-10-26 10:05:00,375.74,375.8,375.35,375.56,1003.0,375.74,375.8,375.35,375.56,1003.0
2023-10-26 10:10:00,376.01,376.93,376.01,376.93,1100.0,376.01,376.93,376.01,376.93,1100.0
2023-10-26 10:15:00,376.97,376.97,376.4,376.81,2303.0,376.97,376.97,376.4,376.81,2303.0
2023-10-26 10:20:00,376.81,377.44,376.81,377.22,1540.0,376.81,377.44,376.81,377.22,1540.0
2023-10-26 10:25:00,377.1,377.42,377.01,377.41,1450.0,377.1,377.42,377.01,377.41,1450.0
2023-10-26 10:30:00,376.97,377.1,376.52,376.52,1300.0,376.97,377.1,376.52,376.52,1300.0
2023-10-26 10:35:00,376.6,376.95,376.56,376.95,2299.0,376.6,376.95,376.56,376.95,2299.0
2023-10-26 10:40:00,377.43,378.49,377.43,378.49,1025.0,377.43,378.49,377.43,378.49,1025.0
2023-10-26 10:45:00,378.76,379.84,378.76,379.71,1985.0,378.76,379.84,378.76,379.71,1985.0
2023-10-26 10:50:00,379.97,380.88,379.97,380.77,700.0,379.97,380.88,379.97,380.77,700.0
2023-10-26 10:55:00,380.76,381.19,380.44,381.19,8120.0,380.76,381.19,380.44,381.19,8120.0
2023-10-26 11:00:00,381.26,381.8,381.12,381.27,2345.0,381.26,381.8,381.12,381.27,2345.0
2023-10-26 11:05:00,381.42,382.04,381.36,382.04,3561.0,381.42,382.04,381.36,382.04,3561.0
2023-10-26 11:10:00,382.12,382.23,381.55,381.87,11543.0,382.12,382.23,381.55,381.87,11543.0
2023-10-26 11:15:00,381.76,382.01,381.3,381.95,2000.0,381.76,382.01,381.3,381.95,2000.0
2023-10-26 11:20:00,381.96,382.0,381.61,381.73,1880.0,381.96,382.0,381.61,381.73,1880.0
2023-10-26 11:25:00,381.97,382.09,381.31,381.95,11682.0,381.97,382.09,381.31,381.95,11682.0
2023-10-26 11:30:00,381.99,382.21,381.41,381.42,5066.0,381.99,382.21,381.41,381.42,5066.0
2023-10-26 11:35:00,381.37,381.48,380.81,381.48,2000.0,381.37,381.48,380.81,381.48,2000.0
2023-10-26 11:40:00,381.4,382.15,381.36,382.15,1280.0,381.4,382.15,381.36,382.15,1280.0
2023-10-26 11:45:00,382.41,383.0,382.15,382.15,3235.0,382.41,383.0,382.15,382.15,3235.0
2023-10-26 11:50:00,381.68,381.68,380.77,381.09,1415.0,381.68,381.68,380.77,381.09,1415.0
2023-10-26 11:55:00,380.99,381.24,380.46,380.46,2900.0,380.99,381.24,380.46,380.46,2900.0
2023-10-26 12:00:00,380.67,380.67,379.71,379.9,2849.0,380.67,380.67,379.71,379.9,2849.0
2023-10-26 12:05:00,379.65,379.83,378.96,379.39,3735.0,379.65,379.83,378.96,379.39,3735.0
2023-10-26 12:10:00,379.53,379.67,379.38,379.38,600.0,379.53,379.67,379.38,379.38,600.0
2023-10-26 12:15:00,379.36,379.36,378.62,378.63,2553.0,379.36,379.36,378.62,378.63,2553.0
2023-10-26 12:20:00,378.85,378.99,378.77,378.79,944.0,378.85,378.99,378.77,378.79,944.0
2023-10-26 12:25:00,378.87,378.87,378.0,378.69,2321.0,378.87,378.87,378.0,378.69,2321.0
2023-10-26 12:30:00,378.89,379.08,378.83,379.08,934.0,378.89,379.08,378.83,379.08,934.0
2023-10-26 12:35:00,379.07,379.09,378.21,378.21,800.0,379.07,379.09,378.21,378.21,800.0
2023-10-26 12:40:00,378.18,378.51,378.17,378.51,350.0,378.18,378.51,378.17,378.51,350.0
2023-10-26 12:45:00,378.4,378.83,378.21,378.39,4443.0,378.4,378.83,378.21,378.39,4443.0
2023-10-26 12:50:00,378.28,378.3,377.73,377.73,1224.0,378.28,378.3,377.73,377.73,1224.0
2023-10-26 12:55:00,377.57,377.85,377.57,377.61,705.0,377.57,377.85,377.57,377.61,705.0
2023-10-26 13:00:00,377.44,378.52,377.44,378.52,2406.0,377.44,378.52,377.44,378.52,2406.0
2023-10-26 13:05:00,378.26,378.38,378.26,378.32,422.0,378.26,378.38,378.26,378.32,422.0
2023-10-26 13:10:00,378.38,378.48,378.09,378.22,1000.0,378.38,378.48,378.09,378.22,1000.0
2023-10-26 13:15:00,378.29,378.73,378.28,378.44,1890.0,378.29,378.73,378.28,378.44,1890.0
2023-10-26 13:20:00,378.27,378.49,377.68,377.68,1520.0,378.27,378.49,377.68,377.68,1520.0
2023-10-26 13:25:00,377.62,377.81,377.48,377.53,1000.0,377.62,377.81,377.48,377.53,1000.0
2023-10-26 13:30:00,377.42,377.62,376.82,377.62,2306.0,377.42,377.62,376.82,377.62,2306.0
2023-10-26 13:35:00,377.63,377.93,377.63,377.93,506.0,377.63,377.93,377.63,377.93,506.0
2023-10-26 13:40:00,377.93,378.33,377.84,378.33,500.0,377.93,378.33,377.84,378.33,500.0
2023-10-26 13:45:00,378.58,378.88,378.58,378.88,400.0,378.58,378.88,378.58,378.88,400.0
2023-10-26 13:50:00,378.81,379.0,378.81,378.86,800.0,378.81,379.0,378.81,378.86,800.0
2023-10-26 13:55:00,378.85,379.09,378.77,379.08,1400.0,378.85,379.09,378.77,379.08,1400.0
2023-10-26 14:00:00,379.28,379.53,378.93,379.04,2319.0,379.28,379.53,378.93,379.04,2319.0
2023-10-26 14:05:00,379.27,379.49,379.26,379.35,1220.0,379.27,379.49,379.26,379.35,1220.0
2023-10-26 14:10:00,379.44,379.95,379.44,379.74,602.0,379.44,379.95,379.44,379.74,602.0
2023-10-26 14:15:00,379.21,379.21,379.21,379.21,100.0,379.21,379.21,379.21,379.21,100.0
2023-10-26 14:20:00,379.15,379.27,378.95,379.06,1900.0,379.15,379.27,378.95,379.06,1900.0
2023-10-26 14:25:00,378.74,378.94,378.62,378.94,1175.0,378.74,378.94,378.62,378.94,1175.0
2023-10-26 14:30:00,378.82,379.49,378.82,379.49,733.0,378.82,379.49,378.82,379.49,733.0
2023-10-26 14:35:00,379.2,379.71,379.14,379.41,800.0,379.2,379.71,379.14,379.41,800.0
2023-10-26 14:40:00,379.41,380.48,379.41,380.06,1378.0,379.41,380.48,379.41,380.06,1378.0
2023-10-26 14:45:00,380.11,380.55,380.03,380.04,2036.0,380.11,380.55,380.03,380.04,2036.0
2023-10-26 14:50:00,380.08,380.22,379.45,379.67,5700.0,380.08,380.22,379.45,379.67,5700.0
2023-10-26 14:55:00,379.63,380.0,379.56,380.0,1784.0,379.63,380.0,379.56,380.0,1784.0
2023-10-26 15:00:00,380.05,380.19,379.78,379.78,1300.0,380.05,380.19,379.78,379.78,1300.0
2023-10-26 15:05:00,379.86,379.86,379.43,379.43,500.0,379.86,379.86,379.43,379.43,500.0
2023-10-26 15:10:00,379.41,379.54,379.36,379.46,2000.0,379.41,379.54,379.36,379.46,2000.0
2023-10-26 15:15:00,379.4,380.39,379.34,380.15,2378.0,379.4,380.39,379.34,380.15,2378.0
2023-10-26 15:20:00,380.12,380.15,379.71,379.83,1700.0,380.12,380.15,379.71,379.83,1700.0
2023-10-26 15:25:00,379.91,379.91,379.35,379.36,2300.0,379.91,379.91,379.35,379.36,2300.0
2023-10-26 15:30:00,379.11,379.73,379.0,379.61,3102.0,379.11,379.73,379.0,379.61,3102.0
2023-10-26 15:35:00,379.52,379.52,379.27,379.27,2305.0,379.52,379.52,379.27,379.27,2305.0
2023-10-26 15:40:00,379.22,379.22,378.65,378.65,7247.0,379.22,379.22,378.65,378.65,7247.0
2023-10-26 15:45:00,378.57,378.7,378.27,378.56,9169.0,378.57,378.7,378.27,378.56,9169.0
2023-10-26 15:50:00,378.65,380.03,378.65,379.29,15049.0,378.65,380.03,378.65,379.29,15049.0
2023-10-26 15:55:00,379.76,380.65,379.37,379.95,41884.0,379.76,380.65,379.37,379.95,41884.0
2023-10-27 09:30:00,380.4,382.44,380.4,381.35,7321.0,380.4,382.44,380.4,381.35,7321.0
2023-10-27 09:35:00,381.54,382.69,380.71,381.51,3103.0,381.54,382.69,380.71,381.51,3103.0
2023-10-27 09:40:00,381.32,382.49,380.58,380.96,2300.0,381.32,382.49,380.58,380.96,2300.0
2023-10-27 09:45:00,380.7,382.37,380.7,381.28,3483.0,380.7,382.37,380.7,381.28,3483.0
2023-10-27 09:50:00,380.9,382.14,380.9,382.14,2297.0,380.9,382.14,380.9,382.14,2297.0
2023-10-27 09:55:00,382.14,382.27,381.64,381.66,2300.0,382.14,382.27,381.64,381.66,2300.0
2023-10-27 10:00:00,381.71,381.79,380.75,381.47,2400.0,381.71,381.79,380.75,381.47,2400.0
2023-10-27 10:05:00,381.37,383.1,381.33,382.19,3292.0,381.37,383.1,381.33,382.19,3292.0
2023-10-27 10:10:00,382.45,382.9,382.29,382.9,400.0,382.45,382.9,382.29,382.9,400.0
2023-10-27 10:15:00,382.34,382.81,382.2,382.81,400.0,382.34,382.81,382.2,382.81,400.0
2023-10-27 10:20:00,382.8,382.85,382.33,382.76,1100.0,382.8,382.85,382.33,382.76,1100.0
2023-10-27 10:25:00,382.19,382.39,382.19,382.38,300.0,382.19,382.39,382.19,382.38,300.0
2023-10-27 10:30:00,382.8,382.8,382.31,382.68,500.0,382.8,382.8,382.31,382.68,500.0
2023-10-27 10:35:00,382.72,382.72,382.36,382.67,3203.0,382.72,382.72,382.36,382.67,3203.0
2023-10-27 10:40:00,382.85,383.35,382.42,383.35,1100.0,382.85,383.35,382.42,383.35,1100.0
2023-10-27 10:45:00,383.53,384.03,383.41,384.03,1400.0,383.53,384.03,383.41,384.03,1400.0
2023-10-27 10:50:00,384.31,384.69,383.87,384.46,950.0,384.31,384.69,383.87,384.46,950.0
2023-10-27 10:55:00,384.58,385.45,384.53,385.45,2852.0,384.58,385.45,384.53,385.45,2852.0
2023-10-27 11:00:00,385.49,385.74,385.12,385.47,4400.0,385.49,385.74,385.12,385.47,4400.0
2023-10-27 11:05:00,385.43,385.48,384.92,385.21,4802.0,385.43,385.48,384.92,385.21,4802.0
2023-10-27 11:10:00,385.03,385.8,384.91,385.8,3348.0,385.03,385.8,384.91,385.8,3348.0
2023-10-27 11:15:00,385.91,385.91,385.02,385.1,3970.0,385.91,385.91,385.02,385.1,3970.0
2023-10-27 11:20:00,385.18,385.32,385.03,385.04,1225.0,385.18,385.32,385.03,385.04,1225.0
2023-10-27 11:25:00,385.2,385.39,385.17,385.17,1983.0,385.2,385.39,385.17,385.17,1983.0
2023-10-27 11:30:00,385.14,385.25,384.35,384.88,9249.0,385.14,385.25,384.35,384.88,9249.0
2023-10-27 11:35:00,384.56,384.7,384.25,384.25,649.0,384.56,384.7,384.25,384.25,649.0
2023-10-27 11:40:00,384.31,384.31,383.92,383.93,200.0,384.31,384.31,383.92,383.93,200.0
2023-10-27 11:45:00,383.65,383.65,383.3,383.31,1024.0,383.65,383.65,383.3,383.31,1024.0
2023-10-27 11:50:00,383.24,383.24,382.89,382.96,1603.0,383.24,383.24,382.89,382.96,1603.0
2023-10-27 11:55:00,382.84,382.84,382.84,382.84,100.0,382.84,382.84,382.84,382.84,100.0
2023-10-27 12:00:00,382.4,382.4,381.3,381.69,3387.0,382.4,382.4,381.3,381.69,3387.0
2023-10-27 12:05:00,381.74,382.04,381.74,382.04,500.0,381.74,382.04,381.74,382.04,500.0
2023-10-27 12:10:00,381.85,381.96,381.85,381.85,600.0,381.85,381.96,381.85,381.85,600.0
2023-10-27 12:15:00,382.31,382.32,382.23,382.23,390.0,382.31,382.32,382.23,382.23,390.0
2023-10-27 12:20:00,382.36,382.36,382.36,382.36,100.0,382.36,382.36,382.36,382.36,100.0
2023-10-27 12:25:00,382.08,382.08,381.63,381.7,1944.0,382.08,382.08,381.63,381.7,1944.0
2023-10-27 12:30:00,381.72,381.98,381.56,381.98,1124.0,381.72,381.98,381.56,381.98,1124.0
2023-10-27 12:35:00,381.98,381.98,381.34,381.92,719.0,381.98,381.98,381.34,381.92,719.0
2023-10-27 12:40:00,381.99,382.26,381.98,382.26,415.0,381.99,382.26,381.98,382.26,415.0
2023-10-27 12:45:00,381.96,381.96,381.95,381.96,100.0,381.96,381.96,381.95,381.96,100.0
2023-10-27 12:50:00,381.65,382.03,381.45,381.61,13610.0,381.65,382.03,381.45,381.61,13610.0
2023-10-27 12:55:00,381.53,381.53,381.52,381.53,105.0,381.53,381.53,381.52,381.53,105.0
2023-10-27 13:00:00,382.0,382.14,381.94,382.03,1300.0,382.0,382.14,381.94,382.03,1300.0
2023-10-27 13:05:00,381.9,382.02,381.5,381.5,1698.0,381.9,382.02,381.5,381.5,1698.0
2023-10-27 13:10:00,381.92,381.92,381.4,381.47,1117.0,381.92,381.92,381.4,381.47,1117.0
2023-10-27 13:15:00,381.63,382.17,381.47,382.07,1283.0,381.63,382.17,381.47,382.07,1283.0
2023-10-27 13:20:00,381.87,382.18,381.84,382.18,800.0,381.87,382.18,381.84,382.18,800.0
2023-10-27 13:25:00,381.95,382.46,381.95,382.32,300.0,381.95,382.46,381.95,382.32,300.0
2023-10-27 13:30:00,381.95,382.0,381.95,382.0,300.0,381.95,382.0,381.95,382.0,300.0
2023-10-27 13:35:00,382.0,382.0,381.36,381.63,1300.0,382.0,382.0,381.36,381.63,1300.0
2023-10-27 13:40:00,381.75,382.27,381.75,381.99,1799.0,381.75,382.27,381.75,381.99,1799.0
2023-10-27 13:45:00,381.8,381.9,381.64,381.8,2480.0,381.8,381.9,381.64,381.8,2480.0
2023-10-27 13:50:00,382.13,382.13,381.38,381.38,2200.0,382.13,382.13,381.38,381.38,2200.0
2023-10-27 13:55:00,381.52,381.81,381.49,381.81,2068.0,381.52,381.81,381.49,381.81,2068.0
2023-10-27 14:00:00,381.85,382.0,381.79,381.79,1602.0,381.85,382.0,381.79,381.79,1602.0
2023-10-27 14:05:00,381.83,382.18,381.69,382.05,9048.0,381.83,382.18,381.69,382.05,9048.0
2023-10-27 14:10:00,382.05,382.57,381.93,382.57,5095.0,382.05,382.57,381.93,382.57,5095.0
2023-10-27 14:15:00,382.46,382.84,381.96,381.96,1600.0,382.46,382.84,381.96,381.96,1600.0
2023-10-27 14:20:00,381.4,381.4,380.49,380.75,1400.0,381.4,381.4,380.49,380.75,1400.0
2023-10-27 14:25:00,380.32,380.5,379.84,380.0,1600.0,380.32,380.5,379.84,380.0,1600.0
2023-10-27 14:30:00,379.88,380.25,379.51,380.03,3902.0,379.88,380.25,379.51,380.03,3902.0
2023-10-27 14:35:00,380.16,380.22,379.98,380.22,980.0,380.16,380.22,379.98,380.22,980.0
2023-10-27 14:40:00,380.24,380.46,380.04,380.2,1216.0,380.24,380.46,380.04,380.2,1216.0
2023-10-27 14:45:00,380.04,380.93,380.04,380.42,2971.0,380.04,380.93,380.04,380.42,2971.0
2023-10-27 14:50:00,380.19,380.51,380.0,380.21,1400.0,380.19,380.51,380.0,380.21,1400.0
2023-10-27 14:55:00,380.0,380.24,379.84,379.84,3193.0,380.0,380.24,379.84,379.84,3193.0
2023-10-27 15:00:00,379.87,380.2,379.87,379.91,1408.0,379.87,380.2,379.87,379.91,1408.0
2023-10-27 15:05:00,380.27,380.29,380.1,380.1,761.0,380.27,380.29,380.1,380.1,761.0
2023-10-27 15:10:00,380.16,380.66,380.15,380.66,1842.0,380.16,380.66,380.15,380.66,1842.0
2023-10-27 15:15:00,380.46,380.66,380.45,380.63,832.0,380.46,380.66,380.45,380.63,832.0
2023-10-27 15:20:00,380.62,380.63,380.09,380.1,3000.0,380.62,380.63,380.09,380.1,3000.0
2023-10-27 15:25:00,380.3,380.6,380.23,380.58,1100.0,380.3,380.6,380.23,380.58,1100.0
2023-10-27 15:30:00,380.6,380.72,380.23,380.26,2329.0,380.6,380.72,380.23,380.26,2329.0
2023-10-27 15:35:00,380.13,380.18,379.94,380.02,1200.0,380.13,380.18,379.94,380.02,1200.0
2023-10-27 15:40:00,379.9,380.41,379.88,379.91,3325.0,379.9,380.41,379.88,379.91,3325.0
2023-10-27 15:45:00,379.83,380.14,379.78,380.14,4787.0,379.83,380.14,379.78,380.14,4787.0
2023-10-27 15:50:00,379.85,380.28,379.66,379.69,4989.0,379.85,380.28,379.66,379.69,4989.0
2023-10-27 15:55:00,379.77,380.31,379.51,379.88,10410.0,379.77,380.31,379.51,379.88,10410.0
2023-10-30 09:30:00,381.74,386.0,381.74,384.01,9723.0,381.74,386.0,381.74,384.01,9723.0
2023-10-30 09:35:00,383.66,383.69,382.12,382.51,1804.0,383.66,383.69,382.12,382.51,1804.0
2023-10-30 09:40:00,382.54,383.61,381.88,383.1,4648.0,382.54,383.61,381.88,383.1,4648.0
2023-10-30 09:45:00,383.1,384.12,383.09,384.1,1954.0,383.1,384.12,383.09,384.1,1954.0
2023-10-30 09:50:00,384.14,384.4,383.29,383.42,35001.0,384.14,384.4,383.29,383.42,35001.0
2023-10-30 09:55:00,382.86,383.97,382.43,383.48,5116.0,382.86,383.97,382.43,383.48,5116.0
2023-10-30 10:00:00,383.32,384.33,382.98,384.33,14600.0,383.32,384.33,382.98,384.33,14600.0
2023-10-30 10:05:00,384.11,384.14,383.81,384.14,2732.0,384.11,384.14,383.81,384.14,2732.0
2023-10-30 10:10:00,384.03,385.62,384.02,385.36,3204.0,384.03,385.62,384.02,385.36,3204.0
2023-10-30 10:15:00,385.29,386.59,385.28,386.33,7151.0,385.29,386.59,385.28,386.33,7151.0
2023-10-30 10:20:00,386.54,387.15,386.07,386.2,4063.0,386.54,387.15,386.07,386.2,4063.0
2023-10-30 10:25:00,386.19,386.34,385.42,385.69,3123.0,386.19,386.34,385.42,385.69,3123.0
2023-10-30 10:30:00,385.35,385.35,384.07,384.07,1863.0,385.35,385.35,384.07,384.07,1863.0
2023-10-30 10:35:00,384.0,384.0,383.13,383.88,3006.0,384.0,384.0,383.13,383.88,3006.0
2023-10-30 10:40:00,383.5,384.41,383.5,384.07,3617.0,383.5,384.41,383.5,384.07,3617.0
2023-10-30 10:45:00,384.45,384.68,383.7,383.7,1503.0,384.45,384.68,383.7,383.7,1503.0
2023-10-30 10:50:00,383.51,384.11,383.51,383.63,1898.0,383.51,384.11,383.51,383.63,1898.0
2023-10-30 10:55:00,383.36,383.36,382.7,382.77,1939.0,383.36,383.36,382.7,382.77,1939.0
2023-10-30 11:00:00,383.0,383.53,383.0,383.09,1300.0,383.0,383.53,383.0,383.09,1300.0
2023-10-30 11:05:00,383.38,384.61,383.27,384.61,1600.0,383.38,384.61,383.27,384.61,1600.0
2023-10-30 11:10:00,385.03,385.84,384.8,385.84,4040.0,385.03,385.84,384.8,385.84,4040.0
2023-10-30 11:15:00,385.76,385.76,385.41,385.41,2000.0,385.76,385.76,385.41,385.41,2000.0
2023-10-30 11:20:00,385.26,385.36,384.95,384.96,1200.0,385.26,385.36,384.95,384.96,1200.0
2023-10-30 11:25:00,385.34,385.45,384.88,385.1,1500.0,385.34,385.45,384.88,385.1,1500.0
2023-10-30 11:30:00,385.42,385.78,385.42,385.69,500.0,385.42,385.78,385.42,385.69,500.0
2023-10-30 11:35:00,385.86,386.33,385.62,385.62,2177.0,385.86,386.33,385.62,385.62,2177.0
2023-10-30 11:40:00,385.51,385.71,384.65,384.66,4200.0,385.51,385.71,384.65,384.66,4200.0
2023-10-30 11:45:00,384.28,384.28,383.89,383.89,2952.0,384.28,384.28,383.89,383.89,2952.0
2023-10-30 11:50:00,383.43,383.43,383.15,383.15,400.0,383.43,383.43,383.15,383.15,400.0
2023-10-30 11:55:00,383.11,383.11,382.83,382.83,629.0,383.11,383.11,382.83,382.83,629.0
2023-10-30 12:00:00,382.41,382.65,382.22,382.41,888.0,382.41,382.65,382.22,382.41,888.0
2023-10-30 12:05:00,382.03,382.03,381.32,382.0,1600.0,382.03,382.03,381.32,382.0,1600.0
2023-10-30 12:10:00,381.89,381.9,381.5,381.63,1353.0,381.89,381.9,381.5,381.63,1353.0
2023-10-30 12:15:00,381.52,381.52,381.16,381.19,1145.0,381.52,381.52,381.16,381.19,1145.0
2023-10-30 12:20:00,381.24,381.24,381.02,381.11,800.0,381.24,381.24,381.02,381.11,800.0
2023-10-30 12:25:00,381.11,382.66,381.1,382.64,6418.0,381.11,382.66,381.1,382.64,6418.0
2023-10-30 12:30:00,382.66,383.24,382.06,382.63,5737.0,382.66,383.24,382.06,382.63,5737.0
2023-10-30 12:35:00,383.0,383.36,381.59,381.59,1800.0,383.0,383.36,381.59,381.59,1800.0
2023-10-30 12:40:00,381.56,381.57,380.08,380.08,700.0,381.56,381.57,380.08,380.08,700.0
2023-10-30 12:45:00,379.8,380.49,379.79,380.25,2600.0,379.8,380.49,379.79,380.25,2600.0
2023-10-30 12:50:00,380.03,380.03,380.03,380.03,100.0,380.03,380.03,380.03,380.03,100.0
2023-10-30 12:55:00,380.21,380.34,379.93,380.11,1800.0,380.21,380.34,379.93,380.11,1800.0
2023-10-30 13:00:00,380.29,380.29,379.88,379.98,1100.0,380.29,380.29,379.88,379.98,1100.0
2023-10-30 13:05:00,380.12,380.21,379.88,379.97,1300.0,380.12,380.21,379.88,379.97,1300.0
2023-10-30 13:10:00,379.92,380.27,379.55,379.55,700.0,379.92,380.27,379.55,379.55,700.0
2023-10-30 13:15:00,379.65,379.67,379.38,379.38,700.0,379.65,379.67,379.38,379.38,700.0
2023-10-30 13:20:00,379.37,379.37,378.96,379.21,1900.0,379.37,379.37,378.96,379.21,1900.0
2023-10-30 13:25:00,378.92,379.79,378.92,379.62,3597.0,378.92,379.79,378.92,379.62,3597.0
2023-10-30 13:30:00,379.83,380.25,379.73,379.87,4399.0,379.83,380.25,379.73,379.87,4399.0
2023-10-30 13:35:00,379.7,381.2,379.64,381.2,2299.0,379.7,381.2,379.64,381.2,2299.0
2023-10-30 13:40:00,381.0,381.02,381.0,381.02,601.0,381.0,381.02,381.0,381.02,601.0
2023-10-30 13:45:00,380.93,380.93,380.92,380.93,100.0,380.93,380.93,380.92,380.93,100.0
2023-10-30 13:50:00,380.93,381.1,380.82,380.82,1100.0,380.93,381.1,380.82,380.82,1100.0
2023-10-30 13:55:00,380.75,380.82,380.57,380.67,2235.0,380.75,380.82,380.57,380.67,2235.0
2023-10-30 14:00:00,380.7,380.71,380.52,380.58,723.0,380.7,380.71,380.52,380.58,723.0
2023-10-30 14:05:00,380.54,381.03,380.54,380.84,1723.0,380.54,381.03,380.54,380.84,1723.0
2023-10-30 14:10:00,380.86,381.69,380.82,381.36,7699.0,380.86,381.69,380.82,381.36,7699.0
2023-10-30 14:15:00,381.24,381.36,381.08,381.08,711.0,381.24,381.36,381.08,381.08,711.0
2023-10-30 14:20:00,381.1,381.1,381.08,381.09,300.0,381.1,381.1,381.08,381.09,300.0
2023-10-30 14:25:00,380.99,381.3,380.98,381.3,960.0,380.99,381.3,380.98,381.3,960.0
2023-10-30 14:30:00,381.36,381.36,380.98,381.14,1075.0,381.36,381.36,380.98,381.14,1075.0
2023-10-30 14:35:00,381.23,381.38,380.9,380.9,4192.0,381.23,381.38,380.9,380.9,4192.0
2023-10-30 14:40:00,380.95,381.81,380.86,381.39,2034.0,380.95,381.81,380.86,381.39,2034.0
2023-10-30 14:45:00,381.31,381.62,381.28,381.55,2039.0,381.31,381.62,381.28,381.55,2039.0
2023-10-30 14:50:00,381.69,381.69,381.43,381.54,3138.0,381.69,381.69,381.43,381.54,3138.0
2023-10-30 14:55:00,381.5,381.65,381.26,381.46,3546.0,381.5,381.65,381.26,381.46,3546.0
2023-10-30 15:00:00,381.57,381.88,379.89,380.44,12555.0,381.57,381.88,379.89,380.44,12555.0
2023-10-30 15:05:00,380.06,380.53,379.99,380.23,1743.0,380.06,380.53,379.99,380.23,1743.0
2023-10-30 15:10:00,380.22,380.98,380.02,380.93,2764.0,380.22,380.98,380.02,380.93,2764.0
2023-10-30 15:15:00,380.79,381.55,380.72,381.55,2187.0,380.79,381.55,380.72,381.55,2187.0
2023-10-30 15:20:00,381.37,381.37,381.11,381.27,2445.0,381.37,381.37,381.11,381.27,2445.0
2023-10-30 15:25:00,381.11,381.11,380.45,380.76,1000.0,381.11,381.11,380.45,380.76,1000.0
2023-10-30 15:30:00,380.47,380.47,380.02,380.19,2556.0,380.47,380.47,380.02,380.19,2556.0
2023-10-30 15:35:00,380.02,380.17,379.95,380.0,1620.0,380.02,380.17,379.95,380.0,1620.0
2023-10-30 15:40:00,379.99,380.39,379.91,380.3,6138.0,379.99,380.39,379.91,380.3,6138.0
2023-10-30 15:45:00,380.3,380.3,379.7,379.79,5766.0,380.3,380.3,379.7,379.79,5766.0
2023-10-30 15:50:00,379.69,380.05,379.52,379.58,6684.0,379.69,380.05,379.52,379.58,6684.0
2023-10-30 15:55:00,379.44,379.51,379.2,379.39,19713.0,379.44,379.51,379.2,379.39,19713.0
2023-10-31 09:30:00,379.05,379.8,377.97,378.75,19792.0,379.05,379.8,377.97,378.75,19792.0
2023-10-31 09:35:00,378.14,378.8,376.5,377.18,6195.0,378.14,378.8,376.5,377.18,6195.0
2023-10-31 09:40:00,377.24,377.6,375.57,375.58,4515.0,377.24,377.6,375.57,375.58,4515.0
2023-10-31 09:45:00,375.04,376.44,375.04,375.65,3646.0,375.04,376.44,375.04,375.65,3646.0
2023-10-31 09:50:00,375.78,376.62,375.22,376.03,7000.0,375.78,376.62,375.22,376.03,7000.0
2023-10-31 09:55:00,376.55,377.35,376.27,377.26,14804.0,376.55,377.35,376.27,377.26,14804.0
2023-10-31 10:00:00,377.16,377.16,375.98,376.05,5015.0,377.16,377.16,375.98,376.05,5015.0
2023-10-31 10:05:00,375.99,376.65,375.97,376.6,6440.0,375.99,376.65,375.97,376.6,6440.0
2023-10-31 10:10:00,376.86,377.71,376.81,377.35,13068.0,376.86,377.71,376.81,377.35,13068.0
2023-10-31 10:15:00,377.51,378.22,377.51,377.84,8700.0,377.51,378.22,377.51,377.84,8700.0
2023-10-31 10:20:00,377.84,378.03,377.52,377.53,5508.0,377.84,378.03,377.52,377.53,5508.0
2023-10-31 10:25:00,377.5,377.7,377.41,377.46,4000.0,377.5,377.7,377.41,377.46,4000.0
2023-10-31 10:30:00,377.55,378.05,377.5,377.73,7352.0,377.55,378.05,377.5,377.73,7352.0
2023-10-31 10:35:00,377.61,377.73,377.06,377.31,8117.0,377.61,377.73,377.06,377.31,8117.0
2023-10-31 10:40:00,377.27,377.69,377.03,377.54,7271.0,377.27,377.69,377.03,377.54,7271.0
2023-10-31 10:45:00,377.54,378.19,377.32,378.0,4738.0,377.54,378.19,377.32,378.0,4738.0
2023-10-31 10:50:00,378.15,379.66,377.87,379.53,26897.0,378.15,379.66,377.87,379.53,26897.0
2023-10-31 10:55:00,379.49,379.82,379.01,379.5,2432.0,379.49,379.82,379.01,379.5,2432.0
2023-10-31 11:00:00,379.56,379.56,378.78,378.92,903.0,379.56,379.56,378.78,378.92,903.0
2023-10-31 11:05:00,378.69,379.03,378.66,379.03,1400.0,378.69,379.03,378.66,379.03,1400.0
2023-10-31 11:10:00,379.0,379.72,378.69,379.62,4244.0,379.0,379.72,378.69,379.62,4244.0
2023-10-31 11:15:00,379.46,379.61,379.31,379.6,3532.0,379.46,379.61,379.31,379.6,3532.0
2023-10-31 11:20:00,379.69,380.37,379.4,380.27,3398.0,379.69,380.37,379.4,380.27,3398.0
2023-10-31 11:25:00,380.48,381.34,380.35,380.71,4440.0,380.48,381.34,380.35,380.71,4440.0
2023-10-31 11:30:00,380.9,381.89,380.69,381.61,9381.0,380.9,381.89,380.69,381.61,9381.0
2023-10-31 11:35:00,381.71,382.14,381.6,382.07,3344.0,381.71,382.14,381.6,382.07,3344.0
2023-10-31 11:40:00,381.7,382.85,381.47,382.85,10108.0,381.7,382.85,381.47,382.85,10108.0
2023-10-31 11:45:00,382.5,383.32,382.1,383.16,9489.0,382.5,383.32,382.1,383.16,9489.0
2023-10-31 11:50:00,383.04,383.04,381.36,381.8,13798.0,383.04,383.04,381.36,381.8,13798.0
2023-10-31 11:55:00,382.15,382.93,382.07,382.79,4645.0,382.15,382.93,382.07,382.79,4645.0
2023-10-31 12:00:00,382.56,383.05,382.55,382.62,5493.0,382.56,383.05,382.55,382.62,5493.0
2023-10-31 12:05:00,383.11,383.12,382.57,382.81,755.0,383.11,383.12,382.57,382.81,755.0
2023-10-31 12:10:00,382.55,382.69,381.85,381.85,2010.0,382.55,382.69,381.85,381.85,2010.0
2023-10-31 12:15:00,381.69,382.32,381.43,381.72,10027.0,381.69,382.32,381.43,381.72,10027.0
2023-10-31 12:20:00,382.1,382.32,381.8,381.93,1000.0,382.1,382.32,381.8,381.93,1000.0
2023-10-31 12:25:00,382.16,382.24,381.73,381.92,1039.0,382.16,382.24,381.73,381.92,1039.0
2023-10-31 12:30:00,382.19,382.62,381.98,382.62,1972.0,382.19,382.62,381.98,382.62,1972.0
2023-10-31 12:35:00,382.22,383.22,381.88,383.22,3700.0,382.22,383.22,381.88,383.22,3700.0
2023-10-31 12:40:00,383.05,383.54,383.04,383.54,229.0,383.05,383.54,383.04,383.54,229.0
2023-10-31 12:45:00,383.62,383.62,382.75,382.83,3962.0,383.62,383.62,382.75,382.83,3962.0
2023-10-31 12:50:00,383.11,383.37,382.45,382.45,1300.0,383.11,383.37,382.45,382.45,1300.0
2023-10-31 12:55:00,382.3,382.3,382.14,382.14,300.0,382.3,382.3,382.14,382.14,300.0
2023-10-31 13:00:00,382.73,382.73,381.9,382.05,8138.0,382.73,382.73,381.9,382.05,8138.0
2023-10-31 13:05:00,382.48,382.48,381.98,382.17,641.0,382.48,382.48,381.98,382.17,641.0
2023-10-31 13:10:00,382.15,382.16,381.68,381.9,5765.0,382.15,382.16,381.68,381.9,5765.0
2023-10-31 13:15:00,381.74,382.06,381.74,381.95,3659.0,381.74,382.06,381.74,381.95,3659.0
2023-10-31 13:20:00,382.19,382.55,382.16,382.16,2060.0,382.19,382.55,382.16,382.16,2060.0
2023-10-31 13:25:00,382.2,382.32,382.19,382.19,726.0,382.2,382.32,382.19,382.19,726.0
2023-10-31 13:30:00,382.21,382.22,382.21,382.21,100.0,382.21,382.22,382.21,382.21,100.0
2023-10-31 13:35:00,382.48,382.48,382.2,382.22,1300.0,382.48,382.48,382.2,382.22,1300.0
2023-10-31 13:40:00,382.41,382.63,382.2,382.63,2306.0,382.41,382.63,382.2,382.63,2306.0
2023-10-31 13:45:00,382.46,382.77,382.35,382.77,2427.0,382.46,382.77,382.35,382.77,2427.0
2023-10-31 13:50:00,383.06,383.57,383.05,383.57,1800.0,383.06,383.57,383.05,383.57,1800.0
2023-10-31 13:55:00,383.51,383.51,383.17,383.17,1100.0,383.51,383.51,383.17,383.17,1100.0
2023-10-31 14:00:00,383.19,383.52,383.18,383.22,2060.0,383.19,383.52,383.18,383.22,2060.0
2023-10-31 14:05:00,383.1,383.21,382.83,382.93,4050.0,383.1,383.21,382.83,382.93,4050.0
2023-10-31 14:10:00,382.91,382.92,382.08,382.33,6242.0,382.91,382.92,382.08,382.33,6242.0
2023-10-31 14:15:00,382.32,382.36,381.57,381.58,2284.0,382.32,382.36,381.57,381.58,2284.0
2023-10-31 14:20:00,381.73,382.05,381.03,381.32,4793.0,381.73,382.05,381.03,381.32,4793.0
2023-10-31 14:25:00,381.14,381.46,381.14,381.17,1944.0,381.14,381.46,381.14,381.17,1944.0
2023-10-31 14:30:00,381.2,381.21,381.17,381.2,809.0,381.2,381.21,381.17,381.2,809.0
2023-10-31 14:35:00,381.23,381.23,380.01,380.04,15985.0,381.23,381.23,380.01,380.04,15985.0
2023-10-31 14:40:00,380.09,380.39,379.57,380.23,7158.0,380.09,380.39,379.57,380.23,7158.0
2023-10-31 14:45:00,380.81,381.11,380.54,381.02,3827.0,380.81,381.11,380.54,381.02,3827.0
2023-10-31 14:50:00,380.79,381.24,380.75,381.22,1600.0,380.79,381.24,380.75,381.22,1600.0
2023-10-31 14:55:00,381.25,381.87,381.2,381.87,2200.0,381.25,381.87,381.2,381.87,2200.0
2023-10-31 15:00:00,381.82,382.0,381.79,381.93,900.0,381.82,382.0,381.79,381.93,900.0
2023-10-31 15:05:00,381.76,382.0,381.47,381.88,3451.0,381.76,382.0,381.47,381.88,3451.0
2023-10-31 15:10:00,381.95,382.3,381.79,382.3,5068.0,381.95,382.3,381.79,382.3,5068.0
2023-10-31 15:15:00,382.19,382.2,381.58,382.15,4943.0,382.19,382.2,381.58,382.15,4943.0
2023-10-31 15:20:00,382.06,382.46,382.05,382.26,922.0,382.06,382.46,382.05,382.26,922.0
2023-10-31 15:25:00,382.29,382.35,381.8,382.35,2900.0,382.29,382.35,381.8,382.35,2900.0
2023-10-31 15:30:00,382.12,382.12,381.74,381.74,3277.0,382.12,382.12,381.74,381.74,3277.0
2023-10-31 15:35:00,381.74,381.78,381.4,381.67,3300.0,381.74,381.78,381.4,381.67,3300.0
2023-10-31 15:40:00,381.6,381.71,381.25,381.69,2763.0,381.6,381.71,381.25,381.69,2763.0
2023-10-31 15:45:00,381.42,381.69,381.37,381.63,3647.0,381.42,381.69,381.37,381.63,3647.0
2023-10-31 15:50:00,381.7,382.14,381.07,381.07,11535.0,381.7,382.14,381.07,381.07,11535.0
2023-10-31 15:55:00,381.26,381.9,381.11,381.13,23986.0,381.26,381.9,381.11,381.13,23986.0
2023-11-01 09:30:00,379.37,379.37,375.75,376.01,10382.0,379.37,379.37,375.75,376.01,10382.0
2023-11-01 09:35:00,376.33,376.51,373.38,374.1,13842.0,376.33,376.51,373.38,374.1,13842.0
2023-11-01 09:40:00,373.65,373.99,370.25,370.87,12820.0,373.65,373.99,370.25,370.87,12820.0
2023-11-01 09:45:00,370.8,374.52,370.3,373.82,12045.0,370.8,374.52,370.3,373.82,12045.0
2023-11-01 09:50:00,373.83,374.45,373.0,373.45,6115.0,373.83,374.45,373.0,373.45,6115.0
2023-11-01 09:55:00,373.07,373.68,372.86,373.02,4292.0,373.07,373.68,372.86,373.02,4292.0
2023-11-01 10:00:00,373.42,373.42,371.41,371.69,5883.0,373.42,373.42,371.41,371.69,5883.0
2023-11-01 10:05:00,371.26,372.37,370.97,372.37,4835.0,371.26,372.37,370.97,372.37,4835.0
2023-11-01 10:10:00,372.05,373.14,372.05,373.14,2440.0,372.05,373.14,372.05,373.14,2440.0
2023-11-01 10:15:00,373.25,373.37,372.8,373.01,2371.0,373.25,373.37,372.8,373.01,2371.0
2023-11-01 10:20:00,373.0,374.5,373.0,374.36,4699.0,373.0,374.5,373.0,374.36,4699.0
2023-11-01 10:25:00,374.57,375.0,374.52,374.79,4146.0,374.57,375.0,374.52,374.79,4146.0
2023-11-01 10:30:00,374.79,375.96,374.79,375.96,2551.0,374.79,375.96,374.79,375.96,2551.0
2023-11-01 10:35:00,375.84,376.44,375.51,375.51,3643.0,375.84,376.44,375.51,375.51,3643.0
2023-11-01 10:40:00,375.86,376.75,375.76,376.5,5274.0,375.86,376.75,375.76,376.5,5274.0
2023-11-01 10:45:00,376.68,377.24,375.9,376.23,6058.0,376.68,377.24,375.9,376.23,6058.0
2023-11-01 10:50:00,376.03,376.9,375.92,376.37,2844.0,376.03,376.9,375.92,376.37,2844.0
2023-11-01 10:55:00,376.72,377.06,376.72,376.96,2139.0,376.72,377.06,376.72,376.96,2139.0
2023-11-01 11:00:00,376.97,377.7,376.97,377.7,3399.0,376.97,377.7,376.97,377.7,3399.0
2023-11-01 11:05:00,377.8,378.04,377.51,377.75,3873.0,377.8,378.04,377.51,377.75,3873.0
2023-11-01 11:10:00,377.58,377.64,376.34,376.4,3155.0,377.58,377.64,376.34,376.4,3155.0
2023-11-01 11:15:00,376.41,376.41,376.19,376.4,916.0,376.41,376.41,376.19,376.4,916.0
2023-11-01 11:20:00,376.56,377.47,376.56,377.22,4632.0,376.56,377.47,376.56,377.22,4632.0
2023-11-01 11:25:00,377.35,377.63,377.19,377.25,1200.0,377.35,377.63,377.19,377.25,1200.0
2023-11-01 11:30:00,377.27,377.27,376.58,376.73,2568.0,377.27,377.27,376.58,376.73,2568.0
2023-11-01 11:35:00,376.75,377.39,376.75,377.36,4706.0,376.75,377.39,376.75,377.36,4706.0
2023-11-01 11:40:00,377.1,377.29,376.83,377.1,2200.0,377.1,377.29,376.83,377.1,2200.0
2023-11-01 11:45:00,377.1,377.41,376.69,377.41,1500.0,377.1,377.41,376.69,377.41,1500.0
2023-11-01 11:50:00,377.3,378.04,377.12,377.84,3629.0,377.3,378.04,377.12,377.84,3629.0
2023-11-01 11:55:00,378.04,378.64,378.04,378.61,5744.0,378.04,378.64,378.04,378.61,5744.0
2023-11-01 12:00:00,378.34,378.65,377.51,377.51,2322.0,378.34,378.65,377.51,377.51,2322.0
2023-11-01 12:05:00,377.3,377.66,376.69,376.7,3568.0,377.3,377.66,376.69,376.7,3568.0
2023-11-01 12:10:00,376.74,376.93,376.58,376.59,340.0,376.74,376.93,376.58,376.59,340.0
2023-11-01 12:15:00,376.12,376.37,375.72,375.83,2770.0,376.12,376.37,375.72,375.83,2770.0
2023-11-01 12:20:00,376.0,376.13,375.09,375.27,5149.0,376.0,376.13,375.09,375.27,5149.0
2023-11-01 12:25:00,374.82,375.22,374.48,374.61,4670.0,374.82,375.22,374.48,374.61,4670.0
2023-11-01 12:30:00,374.72,375.33,374.6,375.26,5427.0,374.72,375.33,374.6,375.26,5427.0
2023-11-01 12:35:00,375.48,375.58,374.35,374.35,1727.0,375.48,375.58,374.35,374.35,1727.0
2023-11-01 12:40:00,374.35,374.38,373.42,374.24,5162.0,374.35,374.38,373.42,374.24,5162.0
2023-11-01 12:45:00,374.15,374.82,374.15,374.82,1400.0,374.15,374.82,374.15,374.82,1400.0
2023-11-01 12:50:00,374.61,374.78,374.46,374.53,1896.0,374.61,374.78,374.46,374.53,1896.0
2023-11-01 12:55:00,374.43,374.5,373.39,373.54,9499.0,374.43,374.5,373.39,373.54,9499.0
2023-11-01 13:00:00,373.53,373.71,373.48,373.53,1125.0,373.53,373.71,373.48,373.53,1125.0
2023-11-01 13:05:00,373.69,374.29,373.53,374.29,7597.0,373.69,374.29,373.53,374.29,7597.0
2023-11-01 13:10:00,374.13,374.15,373.87,374.01,1900.0,374.13,374.15,373.87,374.01,1900.0
2023-11-01 13:15:00,374.05,374.05,373.56,373.61,6230.0,374.05,374.05,373.56,373.61,6230.0
2023-11-01 13:20:00,373.61,374.2,373.6,373.63,5815.0,373.61,374.2,373.6,373.63,5815.0
2023-11-01 13:25:00,373.74,373.92,373.58,373.86,1137.0,373.74,373.92,373.58,373.86,1137.0
2023-11-01 13:30:00,373.8,373.8,373.38,373.46,1782.0,373.8,373.8,373.38,373.46,1782.0
2023-11-01 13:35:00,373.5,373.59,373.13,373.13,2214.0,373.5,373.59,373.13,373.13,2214.0
2023-11-01 13:40:00,373.13,373.13,372.17,372.18,3411.0,373.13,373.13,372.17,372.18,3411.0
2023-11-01 13:45:00,372.0,372.01,370.92,371.99,13070.0,372.0,372.01,370.92,371.99,13070.0
2023-11-01 13:50:00,371.4,372.69,371.4,372.03,2481.0,371.4,372.69,371.4,372.03,2481.0
2023-11-01 13:55:00,372.35,373.13,372.02,372.92,5515.0,372.35,373.13,372.02,372.92,5515.0
2023-11-01 14:00:00,373.12,373.63,372.54,372.54,5758.0,373.12,373.63,372.54,372.54,5758.0
2023-11-01 14:05:00,373.11,373.12,372.67,372.8,2735.0,373.11,373.12,372.67,372.8,2735.0
2023-11-01 14:10:00,372.81,372.82,372.0,372.0,2675.0,372.81,372.82,372.0,372.0,2675.0
2023-11-01 14:15:00,371.11,371.58,371.11,371.41,3300.0,371.11,371.58,371.11,371.41,3300.0
2023-11-01 14:20:00,371.38,372.39,371.38,372.39,1900.0,371.38,372.39,371.38,372.39,1900.0
2023-11-01 14:25:00,372.05,372.69,372.05,372.65,1562.0,372.05,372.69,372.05,372.65,1562.0
2023-11-01 14:30:00,372.85,373.49,372.53,372.75,9889.0,372.85,373.49,372.53,372.75,9889.0
2023-11-01 14:35:00,372.48,373.36,371.89,371.89,7437.0,372.48,373.36,371.89,371.89,7437.0
2023-11-01 14:40:00,371.75,371.75,370.44,371.05,4343.0,371.75,371.75,370.44,371.05,4343.0
2023-11-01 14:45:00,370.88,371.42,370.64,371.24,7384.0,370.88,371.42,370.64,371.24,7384.0
2023-11-01 14:50:00,371.28,371.79,371.09,371.69,7116.0,371.28,371.79,371.09,371.69,7116.0
2023-11-01 14:55:00,371.82,373.65,371.82,373.39,4037.0,371.82,373.65,371.82,373.39,4037.0
2023-11-01 15:00:00,373.12,374.56,373.12,373.3,5448.0,373.12,374.56,373.12,373.3,5448.0
2023-11-01 15:05:00,373.47,373.82,373.24,373.82,1660.0,373.47,373.82,373.24,373.82,1660.0
2023-11-01 15:10:00,373.82,373.97,373.22,373.34,5802.0,373.82,373.97,373.22,373.34,5802.0
2023-11-01 15:15:00,373.22,374.34,373.19,374.34,5434.0,373.22,374.34,373.19,374.34,5434.0
2023-11-01 15:20:00,374.36,375.09,373.89,373.92,8461.0,374.36,375.09,373.89,373.92,8461.0
2023-11-01 15:25:00,374.05,374.21,373.52,373.76,6979.0,374.05,374.21,373.52,373.76,6979.0
2023-11-01 15:30:00,373.77,374.53,373.63,373.99,4808.0,373.77,374.53,373.63,373.99,4808.0
2023-11-01 15:35:00,373.98,374.36,373.96,374.16,4436.0,373.98,374.36,373.96,374.16,4436.0
2023-11-01 15:40:00,374.25,374.47,374.05,374.35,5307.0,374.25,374.47,374.05,374.35,5307.0
2023-11-01 15:45:00,374.34,374.51,374.08,374.41,7271.0,374.34,374.51,374.08,374.41,7271.0
2023-11-01 15:50:00,374.52,375.48,374.19,375.44,10579.0,374.52,375.48,374.19,375.44,10579.0
2023-11-01 15:55:00,375.48,375.79,375.32,375.46,18969.0,375.48,375.79,375.32,375.46,18969.0
2023-11-02 09:30:00,379.54,382.8,379.54,382.25,12876.0,379.54,382.8,379.54,382.25,12876.0
2023-11-02 09:35:00,382.93,383.06,381.77,382.32,9340.0,382.93,383.06,381.77,382.32,9340.0
2023-11-02 09:40:00,382.82,383.52,381.94,383.12,5025.0,382.82,383.52,381.94,383.12,5025.0
2023-11-02 09:45:00,383.72,383.97,381.07,381.07,5259.0,383.72,383.97,381.07,381.07,5259.0
2023-11-02 09:50:00,381.2,382.47,381.2,382.47,480.0,381.2,382.47,381.2,382.47,480.0
2023-11-02 09:55:00,382.68,384.14,382.68,383.53,2100.0,382.68,384.14,382.68,383.53,2100.0
2023-11-02 10:00:00,383.55,383.55,382.52,382.52,1629.0,383.55,383.55,382.52,382.52,1629.0
2023-11-02 10:05:00,382.56,382.8,381.56,381.84,3240.0,382.56,382.8,381.56,381.84,3240.0
2023-11-02 10:10:00,381.84,382.34,381.39,382.19,3225.0,381.84,382.34,381.39,382.19,3225.0
2023-11-02 10:15:00,382.01,382.34,381.24,381.24,2195.0,382.01,382.34,381.24,381.24,2195.0
2023-11-02 10:20:00,381.38,381.46,380.87,381.35,1704.0,381.38,381.46,380.87,381.35,1704.0
2023-11-02 10:25:00,381.41,381.81,381.12,381.47,4968.0,381.41,381.81,381.12,381.47,4968.0
2023-11-02 10:30:00,381.65,381.65,380.28,380.28,3400.0,381.65,381.65,380.28,380.28,3400.0
2023-11-02 10:35:00,381.14,381.92,381.04,381.68,3399.0,381.14,381.92,381.04,381.68,3399.0
2023-11-02 10:40:00,382.11,382.77,382.09,382.77,3467.0,382.11,382.77,382.09,382.77,3467.0
2023-11-02 10:45:00,382.78,383.63,382.78,383.25,4245.0,382.78,383.63,382.78,383.25,4245.0
2023-11-02 10:50:00,383.2,383.59,383.02,383.59,3219.0,383.2,383.59,383.02,383.59,3219.0
2023-11-02 10:55:00,383.85,384.44,383.73,384.22,4725.0,383.85,384.44,383.73,384.22,4725.0
2023-11-02 11:00:00,384.3,384.54,383.75,383.76,3151.0,384.3,384.54,383.75,383.76,3151.0
2023-11-02 11:05:00,383.81,384.13,383.58,383.96,4058.0,383.81,384.13,383.58,383.96,4058.0
2023-11-02 11:10:00,384.01,384.16,384.0,384.05,1200.0,384.01,384.16,384.0,384.05,1200.0
2023-11-02 11:15:00,384.0,384.05,383.52,383.69,8388.0,384.0,384.05,383.52,383.69,8388.0
2023-11-02 11:20:00,383.93,384.5,383.74,384.5,4100.0,383.93,384.5,383.74,384.5,4100.0
2023-11-02 11:25:00,384.24,384.53,383.58,384.06,11144.0,384.24,384.53,383.58,384.06,11144.0
2023-11-02 11:30:00,384.14,384.93,383.69,384.27,8406.0,384.14,384.93,383.69,384.27,8406.0
2023-11-02 11:35:00,383.92,384.2,383.32,383.64,2780.0,383.92,384.2,383.32,383.64,2780.0
2023-11-02 11:40:00,383.13,384.54,383.13,384.42,5717.0,383.13,384.54,383.13,384.42,5717.0
2023-11-02 11:45:00,384.69,385.2,384.64,384.83,2754.0,384.69,385.2,384.64,384.83,2754.0
2023-11-02 11:50:00,385.0,385.36,384.64,385.31,3230.0,385.0,385.36,384.64,385.31,3230.0
2023-11-02 11:55:00,385.31,385.65,385.21,385.55,3945.0,385.31,385.65,385.21,385.55,3945.0
2023-11-02 12:00:00,385.47,385.94,385.37,385.94,2579.0,385.47,385.94,385.37,385.94,2579.0
2023-11-02 12:05:00,385.9,385.9,385.49,385.68,5725.0,385.9,385.9,385.49,385.68,5725.0
2023-11-02 12:10:00,385.42,385.51,385.0,385.11,3593.0,385.42,385.51,385.0,385.11,3593.0
2023-11-02 12:15:00,384.98,385.27,384.41,384.7,3000.0,384.98,385.27,384.41,384.7,3000.0
2023-11-02 12:20:00,384.51,384.66,383.95,384.03,2045.0,384.51,384.66,383.95,384.03,2045.0
2023-11-02 12:25:00,384.0,384.0,382.82,383.36,4242.0,384.0,384.0,382.82,383.36,4242.0
2023-11-02 12:30:00,383.31,383.61,382.9,383.38,3586.0,383.31,383.61,382.9,383.38,3586.0
2023-11-02 12:35:00,383.35,383.37,382.96,382.98,800.0,383.35,383.37,382.96,382.98,800.0
2023-11-02 12:40:00,383.01,383.37,382.63,382.81,3731.0,383.01,383.37,382.63,382.81,3731.0
2023-11-02 12:45:00,382.42,383.33,382.42,383.1,3008.0,382.42,383.33,382.42,383.1,3008.0
2023-11-02 12:50:00,383.14,383.55,382.75,382.86,3100.0,383.14,383.55,382.75,382.86,3100.0
2023-11-02 12:55:00,383.06,383.28,382.89,382.89,3880.0,383.06,383.28,382.89,382.89,3880.0
2023-11-02 13:00:00,383.13,384.05,383.12,383.44,2000.0,383.13,384.05,383.12,383.44,2000.0
2023-11-02 13:05:00,383.36,384.0,383.25,384.0,1468.0,383.36,384.0,383.25,384.0,1468.0
2023-11-02 13:10:00,383.8,384.01,383.35,383.56,2129.0,383.8,384.01,383.35,383.56,2129.0
2023-11-02 13:15:00,383.61,384.49,383.41,384.16,3270.0,383.61,384.49,383.41,384.16,3270.0
2023-11-02 13:20:00,384.34,384.42,384.0,384.0,1923.0,384.34,384.42,384.0,384.0,1923.0
2023-11-02 13:25:00,383.84,383.91,383.55,383.91,1920.0,383.84,383.91,383.55,383.91,1920.0
2023-11-02 13:30:00,383.67,384.23,383.67,383.93,2900.0,383.67,384.23,383.67,383.93,2900.0
2023-11-02 13:35:00,383.87,383.87,383.63,383.75,500.0,383.87,383.87,383.63,383.75,500.0
2023-11-02 13:40:00,383.63,383.79,382.76,383.05,1266.0,383.63,383.79,382.76,383.05,1266.0
2023-11-02 13:45:00,383.21,383.39,382.7,382.7,2200.0,383.21,383.39,382.7,382.7,2200.0
2023-11-02 13:50:00,382.83,382.83,382.1,382.34,1509.0,382.83,382.83,382.1,382.34,1509.0
2023-11-02 13:55:00,382.29,382.84,382.21,382.32,2820.0,382.29,382.84,382.21,382.32,2820.0
2023-11-02 14:00:00,382.38,382.38,381.28,381.28,4156.0,382.38,382.38,381.28,381.28,4156.0
2023-11-02 14:05:00,381.5,381.86,381.11,381.67,1274.0,381.5,381.86,381.11,381.67,1274.0
2023-11-02 14:10:00,381.67,381.87,380.83,380.91,3151.0,381.67,381.87,380.83,380.91,3151.0
2023-11-02 14:15:00,381.14,381.2,380.69,380.71,1100.0,381.14,381.2,380.69,380.71,1100.0
2023-11-02 14:20:00,380.95,381.12,380.62,380.62,1366.0,380.95,381.12,380.62,380.62,1366.0
2023-11-02 14:25:00,380.67,381.92,380.67,381.63,9026.0,380.67,381.92,380.67,381.63,9026.0
2023-11-02 14:30:00,381.55,381.55,380.7,380.8,3561.0,381.55,381.55,380.7,380.8,3561.0
2023-11-02 14:35:00,380.72,381.14,380.67,380.96,3611.0,380.72,381.14,380.67,380.96,3611.0
2023-11-02 14:40:00,380.81,381.36,380.73,381.35,3194.0,380.81,381.36,380.73,381.35,3194.0
2023-11-02 14:45:00,381.6,382.21,381.48,382.21,1300.0,381.6,382.21,381.48,382.21,1300.0
2023-11-02 14:50:00,382.18,382.48,381.88,381.89,2969.0,382.18,382.48,381.88,381.89,2969.0
2023-11-02 14:55:00,382.13,382.2,381.73,381.84,2401.0,382.13,382.2,381.73,381.84,2401.0
2023-11-02 15:00:00,381.79,382.47,381.79,382.47,2256.0,381.79,382.47,381.79,382.47,2256.0
2023-11-02 15:05:00,382.58,382.85,382.29,382.84,1374.0,382.58,382.85,382.29,382.84,1374.0
2023-11-02 15:10:00,382.75,382.98,382.53,382.73,2890.0,382.75,382.98,382.53,382.73,2890.0
2023-11-02 15:15:00,382.85,382.89,382.41,382.41,3270.0,382.85,382.89,382.41,382.41,3270.0
2023-11-02 15:20:00,382.4,382.85,382.29,382.49,3519.0,382.4,382.85,382.29,382.49,3519.0
2023-11-02 15:25:00,382.63,382.96,382.34,382.96,1700.0,382.63,382.96,382.34,382.96,1700.0
2023-11-02 15:30:00,382.67,382.77,382.09,382.09,3141.0,382.67,382.77,382.09,382.09,3141.0
2023-11-02 15:35:00,382.0,382.0,381.77,381.98,2400.0,382.0,382.0,381.77,381.98,2400.0
2023-11-02 15:40:00,381.99,382.09,381.55,381.81,4560.0,381.99,382.09,381.55,381.81,4560.0
2023-11-02 15:45:00,381.65,381.8,381.61,381.79,2189.0,381.65,381.8,381.61,381.79,2189.0
2023-11-02 15:50:00,381.62,381.99,380.75,380.75,12422.0,381.62,381.99,380.75,380.75,12422.0
2023-11-02 15:55:00,380.35,380.77,380.13,380.31,34769.0,380.35,380.77,380.13,380.31,34769.0
2023-11-03 09:30:00,382.58,384.07,382.15,383.85,7937.0,382.58,384.07,382.15,383.85,7937.0
2023-11-03 09:35:00,383.85,386.86,383.13,386.36,9734.0,383.85,386.86,383.13,386.36,9734.0
2023-11-03 09:40:00,386.68,387.85,385.19,387.85,4220.0,386.68,387.85,385.19,387.85,4220.0
2023-11-03 09:45:00,386.73,387.98,386.71,387.52,2240.0,386.73,387.98,386.71,387.52,2240.0
2023-11-03 09:50:00,387.05,387.52,386.16,386.74,2448.0,387.05,387.52,386.16,386.74,2448.0
2023-11-03 09:55:00,385.46,386.71,385.34,386.71,2446.0,385.46,386.71,385.34,386.71,2446.0
2023-11-03 10:00:00,386.91,386.91,385.07,385.37,3759.0,386.91,386.91,385.07,385.37,3759.0
2023-11-03 10:05:00,385.31,385.31,384.59,384.98,5144.0,385.31,385.31,384.59,384.98,5144.0
2023-11-03 10:10:00,384.98,385.38,384.97,384.99,2801.0,384.98,385.38,384.97,384.99,2801.0
2023-11-03 10:15:00,384.81,385.57,384.79,385.1,4500.0,384.81,385.57,384.79,385.1,4500.0
2023-11-03 10:20:00,385.25,385.42,384.53,385.03,4236.0,385.25,385.42,384.53,385.03,4236.0
2023-11-03 10:25:00,385.13,385.32,384.75,384.99,1751.0,385.13,385.32,384.75,384.99,1751.0
2023-11-03 10:30:00,384.89,385.16,384.43,384.71,2100.0,384.89,385.16,384.43,384.71,2100.0
2023-11-03 10:35:00,384.5,384.52,383.49,383.93,5303.0,384.5,384.52,383.49,383.93,5303.0
2023-11-03 10:40:00,383.99,384.34,383.99,384.08,1000.0,383.99,384.34,383.99,384.08,1000.0
2023-11-03 10:45:00,384.44,384.58,384.14,384.14,1200.0,384.44,384.58,384.14,384.14,1200.0
2023-11-03 10:50:00,384.07,384.3,383.6,383.8,3018.0,384.07,384.3,383.6,383.8,3018.0
2023-11-03 10:55:00,384.18,385.0,383.6,384.49,3616.0,384.18,385.0,383.6,384.49,3616.0
2023-11-03 11:00:00,384.52,384.81,384.24,384.81,884.0,384.52,384.81,384.24,384.81,884.0
2023-11-03 11:05:00,384.6,384.71,384.43,384.67,400.0,384.6,384.71,384.43,384.67,400.0
2023-11-03 11:10:00,384.47,384.47,384.06,384.06,2300.0,384.47,384.47,384.06,384.06,2300.0
2023-11-03 11:15:00,384.04,384.43,384.04,384.43,1028.0,384.04,384.43,384.04,384.43,1028.0
2023-11-03 11:20:00,384.29,384.65,384.27,384.63,4882.0,384.29,384.65,384.27,384.63,4882.0
2023-11-03 11:25:00,384.62,384.72,384.28,384.37,3200.0,384.62,384.72,384.28,384.37,3200.0
2023-11-03 11:30:00,384.61,385.34,384.61,384.81,2546.0,384.61,385.34,384.61,384.81,2546.0
2023-11-03 11:35:00,384.84,385.08,384.62,384.7,1060.0,384.84,385.08,384.62,384.7,1060.0
2023-11-03 11:40:00,385.14,385.14,384.25,384.25,1400.0,385.14,385.14,384.25,384.25,1400.0
2023-11-03 11:45:00,384.42,384.98,383.96,384.98,6794.0,384.42,384.98,383.96,384.98,6794.0
2023-11-03 11:50:00,385.0,386.36,385.0,385.75,4750.0,385.0,386.36,385.0,385.75,4750.0
2023-11-03 11:55:00,385.61,385.62,385.4,385.48,1600.0,385.61,385.62,385.4,385.48,1600.0
2023-11-03 12:00:00,385.62,385.62,385.21,385.21,511.0,385.62,385.62,385.21,385.21,511.0
2023-11-03 12:05:00,384.95,384.95,384.57,384.88,800.0,384.95,384.95,384.57,384.88,800.0
2023-11-03 12:10:00,385.17,385.68,385.07,385.07,1200.0,385.17,385.68,385.07,385.07,1200.0
2023-11-03 12:15:00,385.22,386.12,385.22,386.04,4000.0,385.22,386.12,385.22,386.04,4000.0
2023-11-03 12:20:00,385.62,386.03,385.61,385.88,655.0,385.62,386.03,385.61,385.88,655.0
2023-11-03 12:25:00,386.49,386.72,386.31,386.72,947.0,386.49,386.72,386.31,386.72,947.0
2023-11-03 12:30:00,386.52,387.35,386.52,387.11,8620.0,386.52,387.35,386.52,387.11,8620.0
2023-11-03 12:35:00,387.2,387.2,386.52,386.56,1404.0,387.2,387.2,386.52,386.56,1404.0
2023-11-03 12:40:00,386.39,386.6,386.16,386.6,600.0,386.39,386.6,386.16,386.6,600.0
2023-11-03 12:45:00,386.37,386.52,386.06,386.27,2500.0,386.37,386.52,386.06,386.27,2500.0
2023-11-03 12:50:00,385.9,386.51,385.78,385.78,1620.0,385.9,386.51,385.78,385.78,1620.0
2023-11-03 12:55:00,385.9,386.11,385.9,386.08,568.0,385.9,386.11,385.9,386.08,568.0
2023-11-03 13:00:00,386.25,386.73,386.18,386.51,2180.0,386.25,386.73,386.18,386.51,2180.0
2023-11-03 13:05:00,386.66,386.8,386.55,386.59,857.0,386.66,386.8,386.55,386.59,857.0
2023-11-03 13:10:00,386.69,386.85,386.38,386.38,1435.0,386.69,386.85,386.38,386.38,1435.0
2023-11-03 13:15:00,386.48,386.54,385.89,386.05,3086.0,386.48,386.54,385.89,386.05,3086.0
2023-11-03 13:20:00,386.26,386.26,385.44,385.68,1500.0,386.26,386.26,385.44,385.68,1500.0
2023-11-03 13:25:00,385.49,385.69,385.39,385.69,860.0,385.49,385.69,385.39,385.69,860.0
2023-11-03 13:30:00,385.94,386.15,385.92,386.01,1223.0,385.94,386.15,385.92,386.01,1223.0
2023-11-03 13:35:00,386.06,386.06,385.86,385.94,842.0,386.06,386.06,385.86,385.94,842.0
2023-11-03 13:40:00,385.94,386.16,385.81,385.86,3202.0,385.94,386.16,385.81,385.86,3202.0
2023-11-03 13:45:00,385.87,385.87,385.53,385.59,1200.0,385.87,385.87,385.53,385.59,1200.0
2023-11-03 13:50:00,385.85,386.04,385.6,385.88,1352.0,385.85,386.04,385.6,385.88,1352.0
2023-11-03 13:55:00,385.97,386.19,385.55,385.56,2042.0,385.97,386.19,385.55,385.56,2042.0
2023-11-03 14:00:00,385.72,385.76,385.55,385.69,900.0,385.72,385.76,385.55,385.69,900.0
2023-11-03 14:05:00,385.69,386.1,385.3,385.63,2680.0,385.69,386.1,385.3,385.63,2680.0
2023-11-03 14:10:00,385.75,385.9,385.59,385.9,500.0,385.75,385.9,385.59,385.9,500.0
2023-11-03 14:15:00,386.05,386.34,386.05,386.34,3339.0,386.05,386.34,386.05,386.34,3339.0
2023-11-03 14:20:00,386.53,387.39,386.49,387.24,1100.0,386.53,387.39,386.49,387.24,1100.0
2023-11-03 14:25:00,387.01,387.02,386.34,386.45,3160.0,387.01,387.02,386.34,386.45,3160.0
2023-11-03 14:30:00,386.58,386.58,386.07,386.26,1693.0,386.58,386.58,386.07,386.26,1693.0
2023-11-03 14:35:00,386.34,386.34,386.2,386.2,700.0,386.34,386.34,386.2,386.2,700.0
2023-11-03 14:40:00,386.43,386.68,386.24,386.54,1489.0,386.43,386.68,386.24,386.54,1489.0
2023-11-03 14:45:00,386.62,386.65,386.34,386.65,1700.0,386.62,386.65,386.34,386.65,1700.0
2023-11-03 14:50:00,386.63,387.32,386.63,386.99,6700.0,386.63,387.32,386.63,386.99,6700.0
2023-11-03 14:55:00,386.92,387.15,386.71,386.99,2353.0,386.92,387.15,386.71,386.99,2353.0
2023-11-03 15:00:00,387.28,387.42,387.08,387.38,3636.0,387.28,387.42,387.08,387.38,3636.0
2023-11-03 15:05:00,387.27,387.41,386.5,386.5,2436.0,387.27,387.41,386.5,386.5,2436.0
2023-11-03 15:10:00,386.57,386.76,386.18,386.76,1969.0,386.57,386.76,386.18,386.76,1969.0
2023-11-03 15:15:00,386.93,387.07,386.6,386.63,3908.0,386.93,387.07,386.6,386.63,3908.0
2023-11-03 15:20:00,386.6,386.73,386.43,386.49,4069.0,386.6,386.73,386.43,386.49,4069.0
2023-11-03 15:25:00,386.65,386.72,386.47,386.66,3267.0,386.65,386.72,386.47,386.66,3267.0
2023-11-03 15:30:00,386.63,387.22,386.63,387.04,5618.0,386.63,387.22,386.63,387.04,5618.0
2023-11-03 15:35:00,387.18,387.38,386.82,386.87,8274.0,387.18,387.38,386.82,386.87,8274.0
2023-11-03 15:40:00,387.27,387.27,386.8,386.8,3938.0,387.27,387.27,386.8,386.8,3938.0
2023-11-03 15:45:00,386.77,386.91,386.14,386.14,7234.0,386.77,386.91,386.14,386.14,7234.0
2023-11-03 15:50:00,386.32,386.83,386.09,386.62,12672.0,386.32,386.83,386.09,386.62,12672.0
2023-11-03 15:55:00,386.54,386.56,385.74,385.77,27483.0,386.54,386.56,385.74,385.77,27483.0
2023-11-06 09:30:00,388.57,389.5,388.22,388.5,7831.0,388.57,389.5,388.22,388.5,7831.0
2023-11-06 09:35:00,388.54,388.97,388.0,388.04,5234.0,388.54,388.97,388.0,388.04,5234.0
2023-11-06 09:40:00,387.42,388.25,387.42,387.91,950.0,387.42,388.25,387.42,387.91,950.0
2023-11-06 09:45:00,387.9,389.72,387.9,388.0,5238.0,387.9,389.72,387.9,388.0,5238.0
2023-11-06 09:50:00,387.62,388.47,387.5,387.5,2624.0,387.62,388.47,387.5,387.5,2624.0
2023-11-06 09:55:00,387.37,388.25,387.36,387.91,2212.0,387.37,388.25,387.36,387.91,2212.0
2023-11-06 10:00:00,387.52,388.21,387.52,388.13,2199.0,387.52,388.21,387.52,388.13,2199.0
2023-11-06 10:05:00,388.33,388.44,387.57,387.99,2986.0,388.33,388.44,387.57,387.99,2986.0
2023-11-06 10:10:00,387.51,387.51,386.71,386.71,1391.0,387.51,387.51,386.71,386.71,1391.0
2023-11-06 10:15:00,386.85,388.02,386.82,388.02,2638.0,386.85,388.02,386.82,388.02,2638.0
2023-11-06 10:20:00,387.99,389.25,387.99,389.01,1596.0,387.99,389.25,387.99,389.01,1596.0
2023-11-06 10:25:00,389.25,390.27,389.22,390.01,5236.0,389.25,390.27,389.22,390.01,5236.0
2023-11-06 10:30:00,390.09,390.93,390.09,390.62,3345.0,390.09,390.93,390.09,390.62,3345.0
2023-11-06 10:35:00,390.62,391.26,390.28,390.63,2470.0,390.62,391.26,390.28,390.63,2470.0
2023-11-06 10:40:00,390.67,391.44,390.67,390.99,2900.0,390.67,391.44,390.67,390.99,2900.0
2023-11-06 10:45:00,391.0,391.69,390.56,390.66,10390.0,391.0,391.69,390.56,390.66,10390.0
2023-11-06 10:50:00,390.67,391.3,390.53,391.3,4539.0,390.67,391.3,390.53,391.3,4539.0
2023-11-06 10:55:00,391.47,391.6,390.82,391.37,6160.0,391.47,391.6,390.82,391.37,6160.0
2023-11-06 11:00:00,391.59,392.9,391.13,392.4,5266.0,391.59,392.9,391.13,392.4,5266.0
2023-11-06 11:05:00,392.11,392.81,391.97,392.59,6938.0,392.11,392.81,391.97,392.59,6938.0
2023-11-06 11:10:00,392.77,392.87,391.85,392.19,7223.0,392.77,392.87,391.85,392.19,7223.0
2023-11-06 11:15:00,392.02,392.28,391.75,391.75,500.0,392.02,392.28,391.75,391.75,500.0
2023-11-06 11:20:00,391.97,392.71,391.69,392.56,7551.0,391.97,392.71,391.69,392.56,7551.0
2023-11-06 11:25:00,392.58,393.47,392.53,393.24,5300.0,392.58,393.47,392.53,393.24,5300.0
2023-11-06 11:30:00,393.24,393.24,392.52,392.78,4845.0,393.24,393.24,392.52,392.78,4845.0
2023-11-06 11:35:00,392.98,392.98,391.6,391.6,1759.0,392.98,392.98,391.6,391.6,1759.0
2023-11-06 11:40:00,391.87,392.2,391.38,391.38,2025.0,391.87,392.2,391.38,391.38,2025.0
2023-11-06 11:45:00,391.16,391.92,391.16,391.82,1640.0,391.16,391.92,391.16,391.82,1640.0
2023-11-06 11:50:00,391.44,392.21,391.44,392.21,900.0,391.44,392.21,391.44,392.21,900.0
2023-11-06 11:55:00,391.94,392.35,391.59,392.08,2011.0,391.94,392.35,391.59,392.08,2011.0
2023-11-06 12:00:00,392.24,392.42,391.41,391.43,2200.0,392.24,392.42,391.41,391.43,2200.0
2023-11-06 12:05:00,391.6,391.96,391.59,391.62,512.0,391.6,391.96,391.59,391.62,512.0
2023-11-06 12:10:00,391.62,392.11,391.57,391.98,2760.0,391.62,392.11,391.57,391.98,2760.0
2023-11-06 12:15:00,391.57,391.59,390.84,391.14,3100.0,391.57,391.59,390.84,391.14,3100.0
2023-11-06 12:20:00,391.06,391.06,390.51,390.65,1312.0,391.06,391.06,390.51,390.65,1312.0
2023-11-06 12:25:00,390.85,390.96,390.8,390.8,1100.0,390.85,390.96,390.8,390.8,1100.0
2023-11-06 12:30:00,391.01,391.04,390.69,390.76,1489.0,391.01,391.04,390.69,390.76,1489.0
2023-11-06 12:35:00,390.68,390.75,390.08,390.17,2060.0,390.68,390.75,390.08,390.17,2060.0
2023-11-06 12:40:00,390.06,390.73,389.93,390.68,2106.0,390.06,390.73,389.93,390.68,2106.0
2023-11-06 12:45:00,390.33,390.33,389.81,390.06,700.0,390.33,390.33,389.81,390.06,700.0
2023-11-06 12:50:00,389.81,389.81,389.41,389.59,2742.0,389.81,389.81,389.41,389.59,2742.0
2023-11-06 12:55:00,389.6,389.87,389.34,389.35,1678.0,389.6,389.87,389.34,389.35,1678.0
2023-11-06 13:00:00,389.65,389.65,388.71,388.74,1043.0,389.65,389.65,388.71,388.74,1043.0
2023-11-06 13:05:00,388.63,388.63,388.4,388.5,952.0,388.63,388.63,388.4,388.5,952.0
2023-11-06 13:10:00,388.5,388.5,388.18,388.19,700.0,388.5,388.5,388.18,388.19,700.0
2023-11-06 13:15:00,388.07,388.21,387.62,388.08,2414.0,388.07,388.21,387.62,388.08,2414.0
2023-11-06 13:20:00,387.77,388.63,387.57,388.63,2159.0,387.77,388.63,387.57,388.63,2159.0
2023-11-06 13:25:00,388.45,388.45,387.88,387.88,600.0,388.45,388.45,387.88,387.88,600.0
2023-11-06 13:30:00,388.0,388.0,387.47,387.82,1423.0,388.0,388.0,387.47,387.82,1423.0
2023-11-06 13:35:00,387.74,388.3,387.74,388.3,700.0,387.74,388.3,387.74,388.3,700.0
2023-11-06 13:40:00,387.73,387.93,387.45,387.93,2219.0,387.73,387.93,387.45,387.93,2219.0
2023-11-06 13:45:00,388.09,388.09,387.61,387.73,1100.0,388.09,388.09,387.61,387.73,1100.0
2023-11-06 13:50:00,387.56,387.56,387.01,387.02,2080.0,387.56,387.56,387.01,387.02,2080.0
2023-11-06 13:55:00,387.46,387.88,387.4,387.88,850.0,387.46,387.88,387.4,387.88,850.0
2023-11-06 14:00:00,387.62,387.62,386.65,387.04,3685.0,387.62,387.62,386.65,387.04,3685.0
2023-11-06 14:05:00,386.98,387.27,386.72,387.27,1119.0,386.98,387.27,386.72,387.27,1119.0
2023-11-06 14:10:00,387.08,387.31,386.87,387.11,850.0,387.08,387.31,386.87,387.11,850.0
2023-11-06 14:15:00,387.04,387.53,386.96,387.19,2300.0,387.04,387.53,386.96,387.19,2300.0
2023-11-06 14:20:00,387.15,387.63,387.03,387.03,2893.0,387.15,387.63,387.03,387.03,2893.0
2023-11-06 14:25:00,386.97,387.23,386.96,387.0,961.0,386.97,387.23,386.96,387.0,961.0
2023-11-06 14:30:00,387.16,387.42,387.15,387.33,1353.0,387.16,387.42,387.15,387.33,1353.0
2023-11-06 14:35:00,387.21,387.55,387.11,387.38,1289.0,387.21,387.55,387.11,387.38,1289.0
2023-11-06 14:40:00,387.33,387.79,387.33,387.48,1465.0,387.33,387.79,387.33,387.48,1465.0
2023-11-06 14:45:00,387.6,387.85,387.17,387.2,2500.0,387.6,387.85,387.17,387.2,2500.0
2023-11-06 14:50:00,387.23,387.32,387.0,387.16,1671.0,387.23,387.32,387.0,387.16,1671.0
2023-11-06 14:55:00,387.19,387.36,387.11,387.36,2445.0,387.19,387.36,387.11,387.36,2445.0
2023-11-06 15:00:00,387.44,387.44,387.03,387.05,1100.0,387.44,387.44,387.03,387.05,1100.0
2023-11-06 15:05:00,387.18,387.46,386.99,387.46,1927.0,387.18,387.46,386.99,387.46,1927.0
2023-11-06 15:10:00,387.4,387.77,387.28,387.75,3323.0,387.4,387.77,387.28,387.75,3323.0
2023-11-06 15:15:00,387.75,387.82,387.59,387.69,1803.0,387.75,387.82,387.59,387.69,1803.0
2023-11-06 15:20:00,387.57,387.69,386.96,387.15,1610.0,387.57,387.69,386.96,387.15,1610.0
2023-11-06 15:25:00,386.96,386.99,386.47,386.88,3113.0,386.96,386.99,386.47,386.88,3113.0
2023-11-06 15:30:00,386.87,386.94,386.51,386.83,2568.0,386.87,386.94,386.51,386.83,2568.0
2023-11-06 15:35:00,386.83,386.83,386.2,386.47,1720.0,386.83,386.83,386.2,386.47,1720.0
2023-11-06 15:40:00,386.42,386.43,386.16,386.16,1500.0,386.42,386.43,386.16,386.16,1500.0
2023-11-06 15:45:00,386.1,386.3,386.05,386.2,2900.0,386.1,386.3,386.05,386.2,2900.0
2023-11-06 15:50:00,386.1,386.2,385.34,385.41,6631.0,386.1,386.2,385.34,385.41,6631.0
2023-11-06 15:55:00,385.49,386.17,385.49,386.17,15672.0,385.49,386.17,385.49,386.17,15672.0
2023-11-07 09:30:00,387.43,390.99,386.5,390.0,9864.0,387.43,390.99,386.5,390.0,9864.0
2023-11-07 09:35:00,389.25,389.75,388.06,388.28,1130.0,389.25,389.75,388.06,388.28,1130.0
2023-11-07 09:40:00,388.28,388.61,387.13,388.61,3701.0,388.28,388.61,387.13,388.61,3701.0
2023-11-07 09:45:00,389.23,389.66,389.23,389.53,2070.0,389.23,389.66,389.23,389.53,2070.0
2023-11-07 09:50:00,389.07,390.31,389.07,390.03,1919.0,389.07,390.31,389.07,390.03,1919.0
2023-11-07 09:55:00,389.75,390.5,389.73,390.39,2995.0,389.75,390.5,389.73,390.39,2995.0
2023-11-07 10:00:00,390.86,391.56,390.76,391.14,3386.0,390.86,391.56,390.76,391.14,3386.0
2023-11-07 10:05:00,391.05,391.48,390.52,391.47,3230.0,391.05,391.48,390.52,391.47,3230.0
2023-11-07 10:10:00,391.0,391.81,391.0,391.32,1077.0,391.0,391.81,391.0,391.32,1077.0
2023-11-07 10:15:00,391.37,391.54,391.05,391.37,1529.0,391.37,391.54,391.05,391.37,1529.0
2023-11-07 10:20:00,391.32,391.32,390.15,390.52,2190.0,391.32,391.32,390.15,390.52,2190.0
2023-11-07 10:25:00,390.5,390.84,390.0,390.63,3534.0,390.5,390.84,390.0,390.63,3534.0
2023-11-07 10:30:00,390.63,391.83,390.51,391.61,3129.0,390.63,391.83,390.51,391.61,3129.0
2023-11-07 10:35:00,391.63,391.64,391.29,391.5,1600.0,391.63,391.64,391.29,391.5,1600.0
2023-11-07 10:40:00,391.81,392.42,391.81,392.28,1902.0,391.81,392.42,391.81,392.28,1902.0
2023-11-07 10:45:00,392.34,393.2,391.9,392.5,2500.0,392.34,393.2,391.9,392.5,2500.0
2023-11-07 10:50:00,392.68,392.68,392.5,392.64,500.0,392.68,392.68,392.5,392.64,500.0
2023-11-07 10:55:00,392.58,392.58,391.47,391.93,3455.0,392.58,392.58,391.47,391.93,3455.0
2023-11-07 11:00:00,392.01,392.23,392.01,392.06,1674.0,392.01,392.23,392.01,392.06,1674.0
2023-11-07 11:05:00,392.08,392.33,391.94,391.94,1577.0,392.08,392.33,391.94,391.94,1577.0
2023-11-07 11:10:00,392.0,392.68,391.92,392.62,3072.0,392.0,392.68,391.92,392.62,3072.0
2023-11-07 11:15:00,392.73,392.98,392.67,392.68,600.0,392.73,392.98,392.67,392.68,600.0
2023-11-07 11:20:00,392.49,392.75,392.4,392.75,3039.0,392.49,392.75,392.4,392.75,3039.0
2023-11-07 11:25:00,392.87,393.34,392.62,392.7,6695.0,392.87,393.34,392.62,392.7,6695.0
2023-11-07 11:30:00,392.9,393.5,392.9,393.34,5300.0,392.9,393.5,392.9,393.34,5300.0
2023-11-07 11:35:00,393.65,393.65,393.03,393.12,1744.0,393.65,393.65,393.03,393.12,1744.0
2023-11-07 11:40:00,393.17,393.64,393.17,393.62,3100.0,393.17,393.64,393.17,393.62,3100.0
2023-11-07 11:45:00,393.42,393.9,393.29,393.66,9032.0,393.42,393.9,393.29,393.66,9032.0
2023-11-07 11:50:00,393.74,393.81,393.37,393.38,999.0,393.74,393.81,393.37,393.38,999.0
2023-11-07 11:55:00,393.43,393.73,393.19,393.37,3614.0,393.43,393.73,393.19,393.37,3614.0
2023-11-07 12:00:00,393.35,393.35,392.63,392.76,3202.0,393.35,393.35,392.63,392.76,3202.0
2023-11-07 12:05:00,392.63,393.56,392.63,393.45,4521.0,392.63,393.56,392.63,393.45,4521.0
2023-11-07 12:10:00,393.5,393.8,393.35,393.59,2600.0,393.5,393.8,393.35,393.59,2600.0
2023-11-07 12:15:00,393.55,394.06,393.38,393.48,3901.0,393.55,394.06,393.38,393.48,3901.0
2023-11-07 12:20:00,393.5,393.75,393.21,393.54,1800.0,393.5,393.75,393.21,393.54,1800.0
2023-11-07 12:25:00,393.67,394.76,393.66,394.46,7604.0,393.67,394.76,393.66,394.46,7604.0
2023-11-07 12:30:00,394.2,394.39,393.29,394.38,2350.0,394.2,394.39,393.29,394.38,2350.0
2023-11-07 12:35:00,394.34,394.36,394.14,394.28,1889.0,394.34,394.36,394.14,394.28,1889.0
2023-11-07 12:40:00,394.27,394.59,394.06,394.14,2107.0,394.27,394.59,394.06,394.14,2107.0
2023-11-07 12:45:00,394.17,394.17,393.49,393.6,1259.0,394.17,394.17,393.49,393.6,1259.0
2023-11-07 12:50:00,393.75,394.95,393.74,394.83,13134.0,393.75,394.95,393.74,394.83,13134.0
2023-11-07 12:55:00,394.72,395.67,394.72,395.67,8697.0,394.72,395.67,394.72,395.67,8697.0
2023-11-07 13:00:00,395.55,395.91,395.39,395.76,4002.0,395.55,395.91,395.39,395.76,4002.0
2023-11-07 13:05:00,395.62,395.86,395.42,395.63,3827.0,395.62,395.86,395.42,395.63,3827.0
2023-11-07 13:10:00,395.62,395.62,395.29,395.44,1900.0,395.62,395.62,395.29,395.44,1900.0
2023-11-07 13:15:00,395.47,395.75,395.36,395.65,4340.0,395.47,395.75,395.36,395.65,4340.0
2023-11-07 13:20:00,395.73,395.83,395.56,395.78,1900.0,395.73,395.83,395.56,395.78,1900.0
2023-11-07 13:25:00,395.93,395.99,395.7,395.7,2313.0,395.93,395.99,395.7,395.7,2313.0
2023-11-07 13:30:00,395.38,395.53,395.28,395.4,2200.0,395.38,395.53,395.28,395.4,2200.0
2023-11-07 13:35:00,395.49,395.49,395.23,395.28,800.0,395.49,395.49,395.23,395.28,800.0
2023-11-07 13:40:00,395.5,395.5,395.29,395.29,1381.0,395.5,395.5,395.29,395.29,1381.0
2023-11-07 13:45:00,395.23,395.46,394.79,394.85,2000.0,395.23,395.46,394.79,394.85,2000.0
2023-11-07 13:50:00,394.96,395.31,394.96,395.18,3502.0,394.96,395.31,394.96,395.18,3502.0
2023-11-07 13:55:00,395.27,395.27,394.88,395.12,1800.0,395.27,395.27,394.88,395.12,1800.0
2023-11-07 14:00:00,395.09,395.53,395.03,395.45,1400.0,395.09,395.53,395.03,395.45,1400.0
2023-11-07 14:05:00,395.43,395.43,395.15,395.31,1100.0,395.43,395.43,395.15,395.31,1100.0
2023-11-07 14:10:00,395.35,395.35,395.05,395.14,3228.0,395.35,395.35,395.05,395.14,3228.0
2023-11-07 14:15:00,395.14,395.35,394.71,395.15,2399.0,395.14,395.35,394.71,395.15,2399.0
2023-11-07 14:20:00,395.22,395.37,395.14,395.25,1200.0,395.22,395.37,395.14,395.25,1200.0
2023-11-07 14:25:00,395.25,395.46,395.14,395.38,3168.0,395.25,395.46,395.14,395.38,3168.0
2023-11-07 14:30:00,395.34,395.64,395.34,395.52,1525.0,395.34,395.64,395.34,395.52,1525.0
2023-11-07 14:35:00,395.51,395.55,395.19,395.29,2250.0,395.51,395.55,395.19,395.29,2250.0
2023-11-07 14:40:00,395.38,395.39,395.04,395.19,1349.0,395.38,395.39,395.04,395.19,1349.0
2023-11-07 14:45:00,395.32,396.04,395.22,395.84,2057.0,395.32,396.04,395.22,395.84,2057.0
2023-11-07 14:50:00,395.96,396.18,395.85,395.98,3208.0,395.96,396.18,395.85,395.98,3208.0
2023-11-07 14:55:00,395.94,395.98,395.53,395.73,1767.0,395.94,395.98,395.53,395.73,1767.0
2023-11-07 15:00:00,395.67,396.07,395.49,395.49,3367.0,395.67,396.07,395.49,395.49,3367.0
2023-11-07 15:05:00,395.53,395.67,395.38,395.43,4026.0,395.53,395.67,395.38,395.43,4026.0
2023-11-07 15:10:00,395.3,395.78,395.26,395.78,1239.0,395.3,395.78,395.26,395.78,1239.0
2023-11-07 15:15:00,395.81,395.89,395.69,395.74,3190.0,395.81,395.89,395.69,395.74,3190.0
2023-11-07 15:20:00,395.73,395.79,395.25,395.32,15662.0,395.73,395.79,395.25,395.32,15662.0
2023-11-07 15:25:00,395.41,396.44,395.33,396.33,8624.0,395.41,396.44,395.33,396.33,8624.0
2023-11-07 15:30:00,396.32,396.78,396.25,396.3,5788.0,396.32,396.78,396.25,396.3,5788.0
2023-11-07 15:35:00,396.36,396.76,396.26,396.47,5784.0,396.36,396.76,396.26,396.47,5784.0
2023-11-07 15:40:00,396.56,396.66,396.48,396.5,5843.0,396.56,396.66,396.48,396.5,5843.0
2023-11-07 15:45:00,396.51,396.63,396.03,396.32,7344.0,396.51,396.63,396.03,396.32,7344.0
2023-11-07 15:50:00,396.28,396.28,394.84,395.52,22007.0,396.28,396.28,394.84,395.52,22007.0
2023-11-07 15:55:00,395.52,396.12,395.51,395.58,37943.0,395.52,396.12,395.51,395.58,37943.0
2023-11-08 09:30:00,397.01,397.82,396.51,396.51,6667.0,397.01,397.82,396.51,396.51,6667.0
2023-11-08 09:35:00,396.74,398.16,396.74,398.14,1772.0,396.74,398.16,396.74,398.14,1772.0
2023-11-08 09:40:00,398.41,400.55,397.88,400.52,7514.0,398.41,400.55,397.88,400.52,7514.0
2023-11-08 09:45:00,400.49,400.49,398.68,399.55,4010.0,400.49,400.49,398.68,399.55,4010.0
2023-11-08 09:50:00,399.54,399.73,398.59,399.54,3014.0,399.54,399.73,398.59,399.54,3014.0
2023-11-08 09:55:00,400.0,400.99,399.72,400.88,4941.0,400.0,400.99,399.72,400.88,4941.0
2023-11-08 10:00:00,400.9,400.94,400.39,400.75,5378.0,400.9,400.94,400.39,400.75,5378.0
2023-11-08 10:05:00,400.54,401.64,400.16,401.42,6675.0,400.54,401.64,400.16,401.42,6675.0
2023-11-08 10:10:00,401.09,401.09,399.9,400.35,3311.0,401.09,401.09,399.9,400.35,3311.0
2023-11-08 10:15:00,400.62,401.45,400.28,400.35,2654.0,400.62,401.45,400.28,400.35,2654.0
2023-11-08 10:20:00,400.22,400.57,400.06,400.57,1702.0,400.22,400.57,400.06,400.57,1702.0
2023-11-08 10:25:00,400.69,401.1,399.73,399.94,3975.0,400.69,401.1,399.73,399.94,3975.0
2023-11-08 10:30:00,399.83,400.31,399.35,400.22,8851.0,399.83,400.31,399.35,400.22,8851.0
2023-11-08 10:35:00,399.96,400.88,399.95,400.62,644.0,399.96,400.88,399.95,400.62,644.0
2023-11-08 10:40:00,400.62,400.62,400.21,400.52,1310.0,400.62,400.62,400.21,400.52,1310.0
2023-11-08 10:45:00,400.21,400.41,399.18,399.6,2487.0,400.21,400.41,399.18,399.6,2487.0
2023-11-08 10:50:00,399.54,399.83,399.22,399.83,4191.0,399.54,399.83,399.22,399.83,4191.0
2023-11-08 10:55:00,399.78,400.35,399.55,399.55,1800.0,399.78,400.35,399.55,399.55,1800.0
2023-11-08 11:00:00,399.55,399.82,399.55,399.82,766.0,399.55,399.82,399.55,399.82,766.0
2023-11-08 11:05:00,399.89,399.89,399.19,399.27,3111.0,399.89,399.89,399.19,399.27,3111.0
2023-11-08 11:10:00,399.35,400.08,399.15,399.15,2000.0,399.35,400.08,399.15,399.15,2000.0
2023-11-08 11:15:00,399.54,399.63,399.37,399.41,1100.0,399.54,399.63,399.37,399.41,1100.0
2023-11-08 11:20:00,399.18,399.75,399.1,399.17,2708.0,399.18,399.75,399.1,399.17,2708.0
2023-11-08 11:25:00,399.13,399.52,398.64,399.52,4212.0,399.13,399.52,398.64,399.52,4212.0
2023-11-08 11:30:00,399.15,399.28,397.53,397.53,8949.0,399.15,399.28,397.53,397.53,8949.0
2023-11-08 11:35:00,397.53,398.26,397.47,397.47,1532.0,397.53,398.26,397.47,397.47,1532.0
2023-11-08 11:40:00,397.4,397.4,396.72,396.9,2575.0,397.4,397.4,396.72,396.9,2575.0
2023-11-08 11:45:00,396.35,396.43,395.5,395.77,4492.0,396.35,396.43,395.5,395.77,4492.0
2023-11-08 11:50:00,395.59,395.73,394.38,394.77,7745.0,395.59,395.73,394.38,394.77,7745.0
2023-11-08 11:55:00,394.68,395.75,394.66,395.75,1682.0,394.68,395.75,394.66,395.75,1682.0
2023-11-08 12:00:00,395.34,395.34,394.4,394.91,3277.0,395.34,395.34,394.4,394.91,3277.0
2023-11-08 12:05:00,395.06,395.06,393.55,393.68,1852.0,395.06,395.06,393.55,393.68,1852.0
2023-11-08 12:10:00,393.5,393.8,393.0,393.8,2869.0,393.5,393.8,393.0,393.8,2869.0
2023-11-08 12:15:00,393.85,394.07,393.64,393.74,2949.0,393.85,394.07,393.64,393.74,2949.0
2023-11-08 12:20:00,393.5,393.88,393.27,393.88,2254.0,393.5,393.88,393.27,393.88,2254.0
2023-11-08 12:25:00,393.82,393.83,393.12,393.42,1609.0,393.82,393.83,393.12,393.42,1609.0
2023-11-08 12:30:00,393.23,393.8,393.07,393.8,3100.0,393.23,393.8,393.07,393.8,3100.0
2023-11-08 12:35:00,393.5,393.86,393.08,393.86,1842.0,393.5,393.86,393.08,393.86,1842.0
2023-11-08 12:40:00,393.69,393.86,393.39,393.39,1500.0,393.69,393.86,393.39,393.39,1500.0
2023-11-08 12:45:00,393.93,393.93,393.06,393.45,4972.0,393.93,393.93,393.06,393.45,4972.0
2023-11-08 12:50:00,393.22,393.22,392.72,392.72,1255.0,393.22,393.22,392.72,392.72,1255.0
2023-11-08 12:55:00,392.48,393.15,392.47,393.15,400.0,392.48,393.15,392.47,393.15,400.0
2023-11-08 13:00:00,393.15,393.63,392.88,393.63,925.0,393.15,393.63,392.88,393.63,925.0
2023-11-08 13:05:00,393.85,393.93,393.61,393.61,500.0,393.85,393.93,393.61,393.61,500.0
2023-11-08 13:10:00,393.53,393.53,392.75,392.75,900.0,393.53,393.53,392.75,392.75,900.0
2023-11-08 13:15:00,392.88,393.29,392.75,393.29,725.0,392.88,393.29,392.75,393.29,725.0
2023-11-08 13:20:00,392.8,393.2,392.78,393.17,1200.0,392.8,393.2,392.78,393.17,1200.0
2023-11-08 13:25:00,393.14,393.14,392.79,392.86,413.0,393.14,393.14,392.79,392.86,413.0
2023-11-08 13:30:00,393.26,393.36,393.01,393.14,1300.0,393.26,393.36,393.01,393.14,1300.0
2023-11-08 13:35:00,393.33,393.94,393.33,393.9,2284.0,393.33,393.94,393.33,393.9,2284.0
2023-11-08 13:40:00,394.15,394.35,394.15,394.24,1672.0,394.15,394.35,394.15,394.24,1672.0
2023-11-08 13:45:00,394.18,394.27,393.85,393.94,900.0,394.18,394.27,393.85,393.94,900.0
2023-11-08 13:50:00,394.06,394.09,393.39,393.4,400.0,394.06,394.09,393.39,393.4,400.0
2023-11-08 13:55:00,393.37,393.64,393.22,393.51,3225.0,393.37,393.64,393.22,393.51,3225.0
2023-11-08 14:00:00,393.5,394.44,393.5,394.44,1800.0,393.5,394.44,393.5,394.44,1800.0
2023-11-08 14:05:00,394.42,394.47,394.18,394.46,700.0,394.42,394.47,394.18,394.46,700.0
2023-11-08 14:10:00,394.46,394.56,393.94,393.94,1000.0,394.46,394.56,393.94,393.94,1000.0
2023-11-08 14:15:00,394.1,394.19,393.74,393.74,2400.0,394.1,394.19,393.74,393.74,2400.0
2023-11-08 14:20:00,393.79,393.81,393.6,393.81,1050.0,393.79,393.81,393.6,393.81,1050.0
2023-11-08 14:25:00,393.5,393.5,393.12,393.12,400.0,393.5,393.5,393.12,393.12,400.0
2023-11-08 14:30:00,393.1,393.47,392.85,392.99,1196.0,393.1,393.47,392.85,392.99,1196.0
2023-11-08 14:35:00,392.79,393.75,392.73,393.65,3641.0,392.79,393.75,392.73,393.65,3641.0
2023-11-08 14:40:00,393.68,393.84,393.55,393.84,1100.0,393.68,393.84,393.55,393.84,1100.0
2023-11-08 14:45:00,393.86,394.06,393.75,394.05,1700.0,393.86,394.06,393.75,394.05,1700.0
2023-11-08 14:50:00,394.09,394.51,394.09,394.51,800.0,394.09,394.51,394.09,394.51,800.0
2023-11-08 14:55:00,394.51,394.91,394.21,394.37,2843.0,394.51,394.91,394.21,394.37,2843.0
2023-11-08 15:00:00,394.15,394.53,394.15,394.48,1700.0,394.15,394.53,394.15,394.48,1700.0
2023-11-08 15:05:00,394.86,394.86,394.57,394.57,500.0,394.86,394.86,394.57,394.57,500.0
2023-11-08 15:10:00,394.55,395.12,394.41,394.67,7633.0,394.55,395.12,394.41,394.67,7633.0
2023-11-08 15:15:00,394.58,394.98,394.58,394.75,1500.0,394.58,394.98,394.58,394.75,1500.0
2023-11-08 15:20:00,394.72,395.0,394.49,394.49,2485.0,394.72,395.0,394.49,394.49,2485.0
2023-11-08 15:25:00,394.48,394.66,394.24,394.26,3608.0,394.48,394.66,394.24,394.26,3608.0
2023-11-08 15:30:00,394.15,394.19,393.81,393.91,4538.0,394.15,394.19,393.81,393.91,4538.0
2023-11-08 15:35:00,393.98,394.18,393.96,394.17,1900.0,393.98,394.18,393.96,394.17,1900.0
2023-11-08 15:40:00,394.2,394.4,393.87,394.24,10201.0,394.2,394.4,393.87,394.24,10201.0
2023-11-08 15:45:00,394.17,394.49,393.97,393.99,5290.0,394.17,394.49,393.97,393.99,5290.0
2023-11-08 15:50:00,394.27,394.27,392.57,392.83,15646.0,394.27,394.27,392.57,392.83,15646.0
2023-11-08 15:55:00,392.98,393.69,392.71,392.78,23940.0,392.98,393.69,392.71,392.78,23940.0
2023-11-09 09:30:00,394.09,394.99,392.52,393.46,8515.0,394.09,394.99,392.52,393.46,8515.0
2023-11-09 09:35:00,393.44,394.49,393.3,394.48,1876.0,393.44,394.49,393.3,394.48,1876.0
2023-11-09 09:40:00,395.0,395.86,394.99,395.3,2896.0,395.0,395.86,394.99,395.3,2896.0
2023-11-09 09:45:00,395.0,395.49,393.22,393.57,5801.0,395.0,395.49,393.22,393.57,5801.0
2023-11-09 09:50:00,393.66,393.66,392.26,392.3,9812.0,393.66,393.66,392.26,392.3,9812.0
2023-11-09 09:55:00,392.5,393.05,392.5,393.05,1948.0,392.5,393.05,392.5,393.05,1948.0
2023-11-09 10:00:00,393.28,394.05,392.66,393.98,3800.0,393.28,394.05,392.66,393.98,3800.0
2023-11-09 10:05:00,394.07,394.93,393.81,394.17,2700.0,394.07,394.93,393.81,394.17,2700.0
2023-11-09 10:10:00,394.62,395.32,394.62,395.32,1999.0,394.62,395.32,394.62,395.32,1999.0
2023-11-09 10:15:00,395.19,395.22,394.51,395.1,2379.0,395.19,395.22,394.51,395.1,2379.0
2023-11-09 10:20:00,395.22,395.22,394.4,394.64,1100.0,395.22,395.22,394.4,394.64,1100.0
2023-11-09 10:25:00,394.44,394.94,394.43,394.94,700.0,394.44,394.94,394.43,394.94,700.0
2023-11-09 10:30:00,394.5,394.63,393.98,394.51,1892.0,394.5,394.63,393.98,394.51,1892.0
2023-11-09 10:35:00,394.73,394.77,394.49,394.49,900.0,394.73,394.77,394.49,394.49,900.0
2023-11-09 10:40:00,394.61,394.61,394.43,394.48,981.0,394.61,394.61,394.43,394.48,981.0
2023-11-09 10:45:00,394.29,394.74,393.88,394.74,2137.0,394.29,394.74,393.88,394.74,2137.0
2023-11-09 10:50:00,394.81,395.85,394.81,395.56,4361.0,394.81,395.85,394.81,395.56,4361.0
2023-11-09 10:55:00,395.65,395.76,395.52,395.71,2650.0,395.65,395.76,395.52,395.71,2650.0
2023-11-09 11:00:00,395.8,395.8,395.23,395.23,1500.0,395.8,395.8,395.23,395.23,1500.0
2023-11-09 11:05:00,395.68,395.92,395.64,395.83,1448.0,395.68,395.92,395.64,395.83,1448.0
2023-11-09 11:10:00,395.83,396.26,395.81,396.12,7309.0,395.83,396.26,395.81,396.12,7309.0
2023-11-09 11:15:00,396.26,396.57,395.41,395.48,2811.0,396.26,396.57,395.41,395.48,2811.0
2023-11-09 11:20:00,395.25,395.82,395.25,395.82,300.0,395.25,395.82,395.25,395.82,300.0
2023-11-09 11:25:00,395.31,395.52,394.9,395.06,3635.0,395.31,395.52,394.9,395.06,3635.0
2023-11-09 11:30:00,395.06,395.26,394.78,394.79,1349.0,395.06,395.26,394.78,394.79,1349.0
2023-11-09 11:35:00,394.99,395.3,394.93,395.3,750.0,394.99,395.3,394.93,395.3,750.0
2023-11-09 11:40:00,395.0,395.22,394.72,395.22,1982.0,395.0,395.22,394.72,395.22,1982.0
2023-11-09 11:45:00,395.44,395.73,395.44,395.67,881.0,395.44,395.73,395.44,395.67,881.0
2023-11-09 11:50:00,395.43,395.74,394.87,394.88,2018.0,395.43,395.74,394.87,394.88,2018.0
2023-11-09 11:55:00,394.82,394.82,394.06,394.55,1182.0,394.82,394.82,394.06,394.55,1182.0
2023-11-09 12:00:00,394.22,394.45,394.22,394.36,1481.0,394.22,394.45,394.22,394.36,1481.0
2023-11-09 12:05:00,394.52,394.52,394.06,394.06,414.0,394.52,394.52,394.06,394.06,414.0
2023-11-09 12:10:00,394.06,394.06,394.06,394.06,0.0,394.06,394.06,394.06,394.06,0.0
2023-11-09 12:15:00,394.55,395.35,394.53,395.14,3322.0,394.55,395.35,394.53,395.14,3322.0
2023-11-09 12:20:00,395.1,395.1,394.73,394.73,1700.0,395.1,395.1,394.73,394.73,1700.0
2023-11-09 12:25:00,394.66,394.86,394.31,394.49,3007.0,394.66,394.86,394.31,394.49,3007.0
2023-11-09 12:30:00,394.46,394.48,394.19,394.19,2006.0,394.46,394.48,394.19,394.19,2006.0
2023-11-09 12:35:00,394.05,394.14,393.77,394.14,988.0,394.05,394.14,393.77,394.14,988.0
2023-11-09 12:40:00,394.46,394.46,394.29,394.37,400.0,394.46,394.46,394.29,394.37,400.0
2023-11-09 12:45:00,394.56,394.56,394.4,394.56,416.0,394.56,394.56,394.4,394.56,416.0
2023-11-09 12:50:00,394.88,395.15,394.67,394.76,4202.0,394.88,395.15,394.67,394.76,4202.0
2023-11-09 12:55:00,394.7,394.9,394.7,394.9,400.0,394.7,394.9,394.7,394.9,400.0
2023-11-09 13:00:00,394.92,394.92,393.48,393.79,2301.0,394.92,394.92,393.48,393.79,2301.0
2023-11-09 13:05:00,393.44,393.45,392.89,393.13,1700.0,393.44,393.45,392.89,393.13,1700.0
2023-11-09 13:10:00,393.35,394.3,392.93,394.3,1200.0,393.35,394.3,392.93,394.3,1200.0
2023-11-09 13:15:00,394.34,394.44,393.84,393.84,1000.0,394.34,394.44,393.84,393.84,1000.0
2023-11-09 13:20:00,393.78,394.5,393.78,394.5,500.0,393.78,394.5,393.78,394.5,500.0
2023-11-09 13:25:00,394.14,394.27,394.1,394.27,550.0,394.14,394.27,394.1,394.27,550.0
2023-11-09 13:30:00,394.11,394.12,393.95,393.95,613.0,394.11,394.12,393.95,393.95,613.0
2023-11-09 13:35:00,393.95,394.25,393.79,394.2,1200.0,393.95,394.25,393.79,394.2,1200.0
2023-11-09 13:40:00,393.93,393.93,393.4,393.4,1151.0,393.93,393.93,393.4,393.4,1151.0
2023-11-09 13:45:00,393.82,393.91,393.58,393.85,772.0,393.82,393.91,393.58,393.85,772.0
2023-11-09 13:50:00,393.88,393.89,393.27,393.27,1182.0,393.88,393.89,393.27,393.27,1182.0
2023-11-09 13:55:00,393.38,393.53,392.57,393.53,2971.0,393.38,393.53,392.57,393.53,2971.0
2023-11-09 14:00:00,393.0,393.52,392.38,392.85,12948.0,393.0,393.52,392.38,392.85,12948.0
2023-11-09 14:05:00,392.03,392.8,391.98,392.8,1740.0,392.03,392.8,391.98,392.8,1740.0
2023-11-09 14:10:00,392.52,392.52,391.73,392.16,2520.0,392.52,392.52,391.73,392.16,2520.0
2023-11-09 14:15:00,391.91,392.33,391.47,391.48,1500.0,391.91,392.33,391.47,391.48,1500.0
2023-11-09 14:20:00,391.78,391.81,391.06,391.06,1100.0,391.78,391.81,391.06,391.06,1100.0
2023-11-09 14:25:00,391.09,391.29,390.96,391.26,3200.0,391.09,391.29,390.96,391.26,3200.0
2023-11-09 14:30:00,391.4,391.82,391.37,391.81,1850.0,391.4,391.82,391.37,391.81,1850.0
2023-11-09 14:35:00,391.53,391.53,390.48,390.48,3780.0,391.53,391.53,390.48,390.48,3780.0
2023-11-09 14:40:00,390.39,390.48,390.34,390.42,700.0,390.39,390.48,390.34,390.42,700.0
2023-11-09 14:45:00,390.47,390.83,390.47,390.83,770.0,390.47,390.83,390.47,390.83,770.0
2023-11-09 14:50:00,390.88,390.9,390.67,390.81,1389.0,390.88,390.9,390.67,390.81,1389.0
2023-11-09 14:55:00,390.98,390.98,390.72,390.8,900.0,390.98,390.98,390.72,390.8,900.0
2023-11-09 15:00:00,390.88,391.28,390.74,391.21,2268.0,390.88,391.28,390.74,391.21,2268.0
2023-11-09 15:05:00,391.01,391.39,390.85,391.39,3467.0,391.01,391.39,390.85,391.39,3467.0
2023-11-09 15:10:00,391.42,391.87,391.13,391.87,1500.0,391.42,391.87,391.13,391.87,1500.0
2023-11-09 15:15:00,392.09,392.1,391.27,391.36,2429.0,392.09,392.1,391.27,391.36,2429.0
2023-11-09 15:20:00,391.18,391.47,391.12,391.4,1308.0,391.18,391.47,391.12,391.4,1308.0
2023-11-09 15:25:00,391.23,391.67,391.06,391.13,3643.0,391.23,391.67,391.06,391.13,3643.0
2023-11-09 15:30:00,391.19,391.35,390.92,391.1,4699.0,391.19,391.35,390.92,391.1,4699.0
2023-11-09 15:35:00,391.17,391.17,389.94,389.97,4097.0,391.17,391.17,389.94,389.97,4097.0
2023-11-09 15:40:00,389.93,390.1,389.82,390.01,7253.0,389.93,390.1,389.82,390.01,7253.0
2023-11-09 15:45:00,390.06,390.38,390.03,390.11,6192.0,390.06,390.38,390.03,390.11,6192.0
2023-11-09 15:50:00,390.25,390.5,388.87,388.87,12302.0,390.25,390.5,388.87,388.87,12302.0
2023-11-09 15:55:00,388.91,389.06,388.52,388.91,26066.0,388.91,389.06,388.52,388.91,26066.0
2023-11-10 09:30:00,389.34,390.7,387.9,388.03,11754.0,389.34,390.7,387.9,388.03,11754.0
2023-11-10 09:35:00,389.08,390.65,388.06,390.55,8248.0,389.08,390.65,388.06,390.55,8248.0
2023-11-10 09:40:00,390.06,390.52,389.47,390.42,4073.0,390.06,390.52,389.47,390.42,4073.0
2023-11-10 09:45:00,390.35,390.82,389.89,390.74,3655.0,390.35,390.82,389.89,390.74,3655.0
2023-11-10 09:50:00,390.7,390.7,389.38,389.71,1728.0,390.7,390.7,389.38,389.71,1728.0
2023-11-10 09:55:00,388.82,389.68,388.65,389.16,2599.0,388.82,389.68,388.65,389.16,2599.0
2023-11-10 10:00:00,389.17,389.91,388.96,389.78,3944.0,389.17,389.91,388.96,389.78,3944.0
2023-11-10 10:05:00,389.64,390.67,389.46,390.67,3232.0,389.64,390.67,389.46,390.67,3232.0
2023-11-10 10:10:00,390.23,390.54,389.11,389.11,5401.0,390.23,390.54,389.11,389.11,5401.0
2023-11-10 10:15:00,388.9,389.24,388.22,388.58,900.0,388.9,389.24,388.22,388.58,900.0
2023-11-10 10:20:00,388.39,388.96,388.0,388.0,6871.0,388.39,388.96,388.0,388.0,6871.0
2023-11-10 10:25:00,388.0,388.12,387.31,387.43,5405.0,388.0,388.12,387.31,387.43,5405.0
2023-11-10 10:30:00,387.2,387.37,386.8,386.9,12177.0,387.2,387.37,386.8,386.9,12177.0
2023-11-10 10:35:00,387.0,387.0,386.39,386.39,8437.0,387.0,387.0,386.39,386.39,8437.0
2023-11-10 10:40:00,386.35,386.68,386.22,386.57,2488.0,386.35,386.68,386.22,386.57,2488.0
2023-11-10 10:45:00,386.49,386.99,386.11,386.77,3858.0,386.49,386.99,386.11,386.77,3858.0
2023-11-10 10:50:00,386.35,386.35,386.11,386.16,1700.0,386.35,386.35,386.11,386.16,1700.0
2023-11-10 10:55:00,386.1,386.1,385.5,385.62,1330.0,386.1,386.1,385.5,385.62,1330.0
2023-11-10 11:00:00,386.07,386.38,386.01,386.22,2846.0,386.07,386.38,386.01,386.22,2846.0
2023-11-10 11:05:00,386.46,386.46,385.37,385.5,2463.0,386.46,386.46,385.37,385.5,2463.0
2023-11-10 11:10:00,385.47,385.5,385.12,385.37,2240.0,385.47,385.5,385.12,385.37,2240.0
2023-11-10 11:15:00,385.34,385.7,385.33,385.54,1547.0,385.34,385.7,385.33,385.54,1547.0
2023-11-10 11:20:00,385.58,385.6,385.4,385.47,1825.0,385.58,385.6,385.4,385.47,1825.0
2023-11-10 11:25:00,385.63,386.44,385.63,385.81,4890.0,385.63,386.44,385.63,385.81,4890.0
2023-11-10 11:30:00,385.64,385.64,385.41,385.48,700.0,385.64,385.64,385.41,385.48,700.0
2023-11-10 11:35:00,385.73,385.87,385.62,385.62,3120.0,385.73,385.87,385.62,385.62,3120.0
2023-11-10 11:40:00,385.79,386.08,385.62,385.86,5135.0,385.79,386.08,385.62,385.86,5135.0
2023-11-10 11:45:00,385.56,385.62,385.25,385.25,1744.0,385.56,385.62,385.25,385.25,1744.0
2023-11-10 11:50:00,385.43,385.48,385.16,385.17,1300.0,385.43,385.48,385.16,385.17,1300.0
2023-11-10 11:55:00,385.25,385.41,385.03,385.19,2004.0,385.25,385.41,385.03,385.19,2004.0
2023-11-10 12:00:00,385.14,385.55,385.0,385.24,3803.0,385.14,385.55,385.0,385.24,3803.0
2023-11-10 12:05:00,385.64,386.02,385.62,385.79,2571.0,385.64,386.02,385.62,385.79,2571.0
2023-11-10 12:10:00,386.13,386.5,386.03,386.49,1800.0,386.13,386.5,386.03,386.49,1800.0
2023-11-10 12:15:00,386.35,386.97,386.35,386.62,2350.0,386.35,386.97,386.35,386.62,2350.0
2023-11-10 12:20:00,386.77,387.26,386.77,387.08,1302.0,386.77,387.26,386.77,387.08,1302.0
2023-11-10 12:25:00,387.44,387.44,386.99,387.07,300.0,387.44,387.44,386.99,387.07,300.0
2023-11-10 12:30:00,387.43,389.08,387.43,389.08,2595.0,387.43,389.08,387.43,389.08,2595.0
2023-11-10 12:35:00,388.91,389.93,388.91,389.93,3590.0,388.91,389.93,388.91,389.93,3590.0
2023-11-10 12:40:00,390.0,390.07,389.58,390.07,2261.0,390.0,390.07,389.58,390.07,2261.0
2023-11-10 12:45:00,390.15,390.15,389.71,389.76,973.0,390.15,390.15,389.71,389.76,973.0
2023-11-10 12:50:00,389.91,390.63,389.89,390.63,1431.0,389.91,390.63,389.89,390.63,1431.0
2023-11-10 12:55:00,390.29,390.29,390.12,390.14,1600.0,390.29,390.29,390.12,390.14,1600.0
2023-11-10 13:00:00,389.9,390.42,389.9,390.29,1100.0,389.9,390.42,389.9,390.29,1100.0
2023-11-10 13:05:00,390.2,390.28,390.05,390.05,800.0,390.2,390.28,390.05,390.05,800.0
2023-11-10 13:10:00,390.14,390.33,390.07,390.33,400.0,390.14,390.33,390.07,390.33,400.0
2023-11-10 13:15:00,390.47,390.49,390.15,390.15,300.0,390.47,390.49,390.15,390.15,300.0
2023-11-10 13:20:00,390.65,390.74,390.65,390.74,580.0,390.65,390.74,390.65,390.74,580.0
2023-11-10 13:25:00,390.73,391.51,390.73,391.06,1180.0,390.73,391.51,390.73,391.06,1180.0
2023-11-10 13:30:00,391.11,391.11,390.19,390.19,2257.0,391.11,391.11,390.19,390.19,2257.0
2023-11-10 13:35:00,390.25,390.48,390.11,390.18,1384.0,390.25,390.48,390.11,390.18,1384.0
2023-11-10 13:40:00,390.24,390.44,390.11,390.14,1285.0,390.24,390.44,390.11,390.14,1285.0
2023-11-10 13:45:00,390.43,390.64,390.43,390.56,720.0,390.43,390.64,390.43,390.56,720.0
2023-11-10 13:50:00,390.68,390.68,390.36,390.67,2100.0,390.68,390.68,390.36,390.67,2100.0
2023-11-10 13:55:00,390.74,390.87,390.39,390.43,1339.0,390.74,390.87,390.39,390.43,1339.0
2023-11-10 14:00:00,390.61,390.74,390.25,390.6,6366.0,390.61,390.74,390.25,390.6,6366.0
2023-11-10 14:05:00,390.71,390.9,390.62,390.87,1000.0,390.71,390.9,390.62,390.87,1000.0
2023-11-10 14:10:00,390.97,391.35,390.83,391.11,806.0,390.97,391.35,390.83,391.11,806.0
2023-11-10 14:15:00,391.35,391.37,391.22,391.36,400.0,391.35,391.37,391.22,391.36,400.0
2023-11-10 14:20:00,391.45,391.45,391.06,391.11,600.0,391.45,391.45,391.06,391.11,600.0
2023-11-10 14:25:00,391.03,391.34,391.03,391.2,750.0,391.03,391.34,391.03,391.2,750.0
2023-11-10 14:30:00,391.04,391.08,390.8,390.8,445.0,391.04,391.08,390.8,390.8,445.0
2023-11-10 14:35:00,391.11,391.22,390.4,391.22,3105.0,391.11,391.22,390.4,391.22,3105.0
2023-11-10 14:40:00,391.0,391.08,390.78,390.78,1000.0,391.0,391.08,390.78,390.78,1000.0
2023-11-10 14:45:00,390.71,390.96,390.7,390.9,1243.0,390.71,390.96,390.7,390.9,1243.0
2023-11-10 14:50:00,390.83,390.91,390.57,390.69,900.0,390.83,390.91,390.57,390.69,900.0
2023-11-10 14:55:00,390.49,390.67,389.69,389.69,3558.0,390.49,390.67,389.69,389.69,3558.0
2023-11-10 15:00:00,389.77,389.88,389.12,389.12,2900.0,389.77,389.88,389.12,389.12,2900.0
2023-11-10 15:05:00,389.23,389.41,389.02,389.21,3133.0,389.23,389.41,389.02,389.21,3133.0
2023-11-10 15:10:00,389.33,389.56,388.88,389.06,5941.0,389.33,389.56,388.88,389.06,5941.0
2023-11-10 15:15:00,389.17,389.49,388.81,389.34,3600.0,389.17,389.49,388.81,389.34,3600.0
2023-11-10 15:20:00,389.4,389.58,389.12,389.17,2458.0,389.4,389.58,389.12,389.17,2458.0
2023-11-10 15:25:00,389.21,389.3,388.99,389.18,4707.0,389.21,389.3,388.99,389.18,4707.0
2023-11-10 15:30:00,389.35,389.45,388.95,389.17,6147.0,389.35,389.45,388.95,389.17,6147.0
2023-11-10 15:35:00,389.05,389.21,388.66,388.72,3300.0,389.05,389.21,388.66,388.72,3300.0
2023-11-10 15:40:00,388.64,390.26,388.64,390.25,8521.0,388.64,390.26,388.64,390.25,8521.0
2023-11-10 15:45:00,390.24,390.42,390.09,390.11,5195.0,390.24,390.42,390.09,390.11,5195.0
2023-11-10 15:50:00,390.05,390.66,390.05,390.25,12242.0,390.05,390.66,390.05,390.25,12242.0
2023-11-10 15:55:00,390.05,390.13,389.63,389.63,20726.0,390.05,390.13,389.63,389.63,20726.0
2023-11-13 09:30:00,389.18,390.93,387.15,388.3,7492.0,389.18,390.93,387.15,388.3,7492.0
2023-11-13 09:35:00,389.49,390.23,389.28,390.11,2687.0,389.49,390.23,389.28,390.11,2687.0
2023-11-13 09:40:00,390.13,392.11,390.13,392.11,2657.0,390.13,392.11,390.13,392.11,2657.0
2023-11-13 09:45:00,391.8,391.8,390.25,390.72,4199.0,391.8,391.8,390.25,390.72,4199.0
2023-11-13 09:50:00,390.48,390.86,389.84,389.84,3250.0,390.48,390.86,389.84,389.84,3250.0
2023-11-13 09:55:00,390.43,390.44,389.5,389.5,503.0,390.43,390.44,389.5,389.5,503.0
2023-11-13 10:00:00,388.07,388.3,387.16,388.15,2900.0,388.07,388.3,387.16,388.15,2900.0
2023-11-13 10:05:00,387.76,388.98,387.75,388.6,4500.0,387.76,388.98,387.75,388.6,4500.0
2023-11-13 10:10:00,388.49,389.28,388.46,389.27,3400.0,388.49,389.28,388.46,389.27,3400.0
2023-11-13 10:15:00,389.28,389.71,389.07,389.52,4383.0,389.28,389.71,389.07,389.52,4383.0
2023-11-13 10:20:00,389.26,389.72,388.91,389.12,1305.0,389.26,389.72,388.91,389.12,1305.0
2023-11-13 10:25:00,389.78,390.12,389.54,390.12,999.0,389.78,390.12,389.54,390.12,999.0
2023-11-13 10:30:00,390.12,390.12,389.74,389.74,4031.0,390.12,390.12,389.74,389.74,4031.0
2023-11-13 10:35:00,389.91,389.96,389.56,389.9,2888.0,389.91,389.96,389.56,389.9,2888.0
2023-11-13 10:40:00,389.66,389.66,389.05,389.05,917.0,389.66,389.66,389.05,389.05,917.0
2023-11-13 10:45:00,389.4,389.55,388.88,389.45,1340.0,389.4,389.55,388.88,389.45,1340.0
2023-11-13 10:50:00,389.52,390.39,389.52,390.06,1453.0,389.52,390.39,389.52,390.06,1453.0
2023-11-13 10:55:00,389.96,390.14,389.69,390.13,3236.0,389.96,390.14,389.69,390.13,3236.0
2023-11-13 11:00:00,390.07,390.62,389.92,390.62,1336.0,390.07,390.62,389.92,390.62,1336.0
2023-11-13 11:05:00,390.5,391.36,390.37,391.34,5717.0,390.5,391.36,390.37,391.34,5717.0
2023-11-13 11:10:00,391.36,391.87,391.26,391.87,2116.0,391.36,391.87,391.26,391.87,2116.0
2023-11-13 11:15:00,391.87,391.98,391.35,391.97,2500.0,391.87,391.98,391.35,391.97,2500.0
2023-11-13 11:20:00,392.22,392.22,391.94,392.11,500.0,392.22,392.22,391.94,392.11,500.0
2023-11-13 11:25:00,392.12,392.58,391.92,392.58,1320.0,392.12,392.58,391.92,392.58,1320.0
2023-11-13 11:30:00,392.41,392.48,391.87,391.93,2400.0,392.41,392.48,391.87,391.93,2400.0
2023-11-13 11:35:00,391.87,392.2,391.56,391.56,1612.0,391.87,392.2,391.56,391.56,1612.0
2023-11-13 11:40:00,391.63,392.45,391.52,391.6,1800.0,391.63,392.45,391.52,391.6,1800.0
2023-11-13 11:45:00,392.12,392.5,392.1,392.17,707.0,392.12,392.5,392.1,392.17,707.0
2023-11-13 11:50:00,392.22,392.49,392.21,392.48,235.0,392.22,392.49,392.21,392.48,235.0
2023-11-13 11:55:00,392.64,392.7,392.48,392.48,820.0,392.64,392.7,392.48,392.48,820.0
2023-11-13 12:00:00,392.51,392.86,392.41,392.53,900.0,392.51,392.86,392.41,392.53,900.0
2023-11-13 12:05:00,392.4,392.4,391.95,392.02,500.0,392.4,392.4,391.95,392.02,500.0
2023-11-13 12:10:00,392.21,392.53,391.88,392.53,2900.0,392.21,392.53,391.88,392.53,2900.0
2023-11-13 12:15:00,392.31,392.53,392.28,392.29,1700.0,392.31,392.53,392.28,392.29,1700.0
2023-11-13 12:20:00,392.17,392.27,391.98,392.25,1375.0,392.17,392.27,391.98,392.25,1375.0
2023-11-13 12:25:00,392.25,392.28,391.95,392.07,1921.0,392.25,392.28,391.95,392.07,1921.0
2023-11-13 12:30:00,391.95,392.1,391.59,391.96,1500.0,391.95,392.1,391.59,391.96,1500.0
2023-11-13 12:35:00,391.96,391.99,391.81,391.98,500.0,391.96,391.99,391.81,391.98,500.0
2023-11-13 12:40:00,391.96,391.96,391.87,391.88,800.0,391.96,391.96,391.87,391.88,800.0
2023-11-13 12:45:00,391.88,392.06,391.34,392.06,2417.0,391.88,392.06,391.34,392.06,2417.0
2023-11-13 12:50:00,392.19,392.36,391.83,391.83,1700.0,392.19,392.36,391.83,391.83,1700.0
2023-11-13 12:55:00,392.08,392.82,392.08,392.53,1380.0,392.08,392.82,392.08,392.53,1380.0
2023-11-13 13:00:00,392.54,392.81,392.16,392.16,1779.0,392.54,392.81,392.16,392.16,1779.0
2023-11-13 13:05:00,391.99,392.0,390.95,391.03,1084.0,391.99,392.0,390.95,391.03,1084.0
2023-11-13 13:10:00,391.2,391.45,390.83,391.42,1511.0,391.2,391.45,390.83,391.42,1511.0
2023-11-13 13:15:00,391.84,391.85,391.84,391.85,200.0,391.84,391.85,391.84,391.85,200.0
2023-11-13 13:20:00,391.69,391.84,391.41,391.68,1505.0,391.69,391.84,391.41,391.68,1505.0
2023-11-13 13:25:00,391.52,391.69,391.49,391.49,900.0,391.52,391.69,391.49,391.49,900.0
2023-11-13 13:30:00,391.4,391.7,391.09,391.7,830.0,391.4,391.7,391.09,391.7,830.0
2023-11-13 13:35:00,391.78,391.99,391.78,391.89,943.0,391.78,391.99,391.78,391.89,943.0
2023-11-13 13:40:00,391.94,392.17,391.94,391.98,515.0,391.94,392.17,391.94,391.98,515.0
2023-11-13 13:45:00,392.16,392.22,392.16,392.21,650.0,392.16,392.22,392.16,392.21,650.0
2023-11-13 13:50:00,392.05,392.07,391.71,391.9,1600.0,392.05,392.07,391.71,391.9,1600.0
2023-11-13 13:55:00,391.86,391.91,391.58,391.58,1000.0,391.86,391.91,391.58,391.58,1000.0
2023-11-13 14:00:00,391.77,391.92,391.23,391.63,7490.0,391.77,391.92,391.23,391.63,7490.0
2023-11-13 14:05:00,391.71,391.75,391.71,391.75,200.0,391.71,391.75,391.71,391.75,200.0
2023-11-13 14:10:00,391.51,391.75,391.35,391.67,1304.0,391.51,391.75,391.35,391.67,1304.0
2023-11-13 14:15:00,391.44,391.64,390.95,391.35,1700.0,391.44,391.64,390.95,391.35,1700.0
2023-11-13 14:20:00,391.35,391.35,391.35,391.35,0.0,391.35,391.35,391.35,391.35,0.0
2023-11-13 14:25:00,391.47,391.61,391.47,391.61,400.0,391.47,391.61,391.47,391.61,400.0
2023-11-13 14:30:00,391.63,391.8,391.6,391.8,622.0,391.63,391.8,391.6,391.8,622.0
2023-11-13 14:35:00,391.89,392.1,391.67,392.04,3127.0,391.89,392.1,391.67,392.04,3127.0
2023-11-13 14:40:00,391.8,392.04,391.8,391.91,1000.0,391.8,392.04,391.8,391.91,1000.0
2023-11-13 14:45:00,391.93,391.93,391.48,391.6,1210.0,391.93,391.93,391.48,391.6,1210.0
2023-11-13 14:50:00,391.47,391.48,391.05,391.07,1400.0,391.47,391.48,391.05,391.07,1400.0
2023-11-13 14:55:00,391.18,391.27,391.04,391.04,1144.0,391.18,391.27,391.04,391.04,1144.0
2023-11-13 15:00:00,391.3,391.31,390.79,390.79,1514.0,391.3,391.31,390.79,390.79,1514.0
2023-11-13 15:05:00,390.78,390.98,390.78,390.98,200.0,390.78,390.98,390.78,390.98,200.0
2023-11-13 15:10:00,390.94,391.26,390.8,390.98,2000.0,390.94,391.26,390.8,390.98,2000.0
2023-11-13 15:15:00,391.04,391.06,390.83,391.05,1725.0,391.04,391.06,390.83,391.05,1725.0
2023-11-13 15:20:00,391.12,391.29,391.08,391.25,1985.0,391.12,391.29,391.08,391.25,1985.0
2023-11-13 15:25:00,391.35,391.87,391.32,391.87,3283.0,391.35,391.87,391.32,391.87,3283.0
2023-11-13 15:30:00,391.69,392.3,391.69,391.88,5710.0,391.69,392.3,391.69,391.88,5710.0
2023-11-13 15:35:00,391.88,392.04,391.76,391.76,2273.0,391.88,392.04,391.76,391.76,2273.0
2023-11-13 15:40:00,391.7,391.89,391.52,391.76,2722.0,391.7,391.89,391.52,391.76,2722.0
2023-11-13 15:45:00,391.69,391.8,391.35,391.45,3302.0,391.69,391.8,391.35,391.45,3302.0
2023-11-13 15:50:00,391.48,391.48,390.45,390.78,9247.0,391.48,391.48,390.45,390.78,9247.0
2023-11-13 15:55:00,390.81,390.98,390.2,390.37,15160.0,390.81,390.98,390.2,390.37,15160.0
2023-11-14 09:30:00,395.45,398.03,395.45,395.59,19339.0,395.45,398.03,395.45,395.59,19339.0
2023-11-14 09:35:00,395.87,397.02,393.97,395.25,7472.0,395.87,397.02,393.97,395.25,7472.0
2023-11-14 09:40:00,395.0,395.82,394.25,394.25,5794.0,395.0,395.82,394.25,394.25,5794.0
2023-11-14 09:45:00,394.7,396.16,394.7,395.29,9773.0,394.7,396.16,394.7,395.29,9773.0
2023-11-14 09:50:00,395.15,396.18,394.56,396.18,13834.0,395.15,396.18,394.56,396.18,13834.0
2023-11-14 09:55:00,396.05,397.56,395.82,397.56,9800.0,396.05,397.56,395.82,397.56,9800.0
2023-11-14 10:00:00,398.25,399.16,397.81,397.88,6206.0,398.25,399.16,397.81,397.88,6206.0
2023-11-14 10:05:00,398.37,398.37,396.97,398.01,2749.0,398.37,398.37,396.97,398.01,2749.0
2023-11-14 10:10:00,397.82,397.83,397.35,397.69,1602.0,397.82,397.83,397.35,397.69,1602.0
2023-11-14 10:15:00,397.69,398.76,397.69,398.28,1600.0,397.69,398.76,397.69,398.28,1600.0
2023-11-14 10:20:00,398.27,398.65,397.82,398.58,4727.0,398.27,398.65,397.82,398.58,4727.0
2023-11-14 10:25:00,398.56,398.73,398.22,398.33,8080.0,398.56,398.73,398.22,398.33,8080.0
2023-11-14 10:30:00,398.51,399.07,398.22,399.04,6114.0,398.51,399.07,398.22,399.04,6114.0
2023-11-14 10:35:00,399.24,399.55,398.95,399.42,4430.0,399.24,399.55,398.95,399.42,4430.0
2023-11-14 10:40:00,399.42,400.01,399.41,399.77,4655.0,399.42,400.01,399.41,399.77,4655.0
2023-11-14 10:45:00,399.74,400.41,399.69,400.29,5100.0,399.74,400.41,399.69,400.29,5100.0
2023-11-14 10:50:00,400.66,401.05,400.43,400.46,3331.0,400.66,401.05,400.43,400.46,3331.0
2023-11-14 10:55:00,400.67,400.67,400.27,400.49,2120.0,400.67,400.67,400.27,400.49,2120.0
2023-11-14 11:00:00,400.81,401.12,400.54,401.12,3657.0,400.81,401.12,400.54,401.12,3657.0
2023-11-14 11:05:00,401.05,401.42,400.91,401.33,4000.0,401.05,401.42,400.91,401.33,4000.0
2023-11-14 11:10:00,401.3,401.9,401.29,401.86,2800.0,401.3,401.9,401.29,401.86,2800.0
2023-11-14 11:15:00,401.93,402.58,401.92,402.31,3644.0,401.93,402.58,401.92,402.31,3644.0
2023-11-14 11:20:00,402.49,402.49,401.87,402.13,6153.0,402.49,402.49,401.87,402.13,6153.0
2023-11-14 11:25:00,401.99,402.13,401.66,401.9,2419.0,401.99,402.13,401.66,401.9,2419.0
2023-11-14 11:30:00,402.08,402.3,401.92,402.15,4605.0,402.08,402.3,401.92,402.15,4605.0
2023-11-14 11:35:00,402.3,402.49,402.0,402.0,1700.0,402.3,402.49,402.0,402.0,1700.0
2023-11-14 11:40:00,402.0,403.36,401.8,403.36,5130.0,402.0,403.36,401.8,403.36,5130.0
2023-11-14 11:45:00,403.36,403.36,402.15,402.16,1725.0,403.36,403.36,402.15,402.16,1725.0
2023-11-14 11:50:00,402.16,402.29,401.68,401.86,5154.0,402.16,402.29,401.68,401.86,5154.0
2023-11-14 11:55:00,401.78,401.79,401.27,401.48,3540.0,401.78,401.79,401.27,401.48,3540.0
2023-11-14 12:00:00,401.44,402.13,401.03,401.38,6288.0,401.44,402.13,401.03,401.38,6288.0
2023-11-14 12:05:00,401.5,401.52,400.55,400.59,2125.0,401.5,401.52,400.55,400.59,2125.0
2023-11-14 12:10:00,400.46,401.5,400.46,401.06,7600.0,400.46,401.5,400.46,401.06,7600.0
2023-11-14 12:15:00,401.1,401.1,400.72,400.88,3755.0,401.1,401.1,400.72,400.88,3755.0
2023-11-14 12:20:00,400.32,400.48,400.02,400.21,2408.0,400.32,400.48,400.02,400.21,2408.0
2023-11-14 12:25:00,400.38,400.54,399.91,399.99,2356.0,400.38,400.54,399.91,399.99,2356.0
2023-11-14 12:30:00,399.94,400.5,399.72,400.5,2739.0,399.94,400.5,399.72,400.5,2739.0
2023-11-14 12:35:00,400.4,400.59,400.4,400.43,6233.0,400.4,400.59,400.4,400.43,6233.0
2023-11-14 12:40:00,400.22,400.37,400.09,400.09,2797.0,400.22,400.37,400.09,400.09,2797.0
2023-11-14 12:45:00,400.15,400.54,400.1,400.54,2810.0,400.15,400.54,400.1,400.54,2810.0
2023-11-14 12:50:00,400.41,400.74,399.57,399.63,10471.0,400.41,400.74,399.57,399.63,10471.0
2023-11-14 12:55:00,399.75,400.1,399.59,399.89,1594.0,399.75,400.1,399.59,399.89,1594.0
2023-11-14 13:00:00,399.24,399.24,399.15,399.15,1573.0,399.24,399.24,399.15,399.15,1573.0
2023-11-14 13:05:00,399.13,399.68,399.13,399.5,2827.0,399.13,399.68,399.13,399.5,2827.0
2023-11-14 13:10:00,399.58,399.96,399.53,399.91,2505.0,399.58,399.96,399.53,399.91,2505.0
2023-11-14 13:15:00,399.86,399.99,399.63,399.99,1906.0,399.86,399.99,399.63,399.99,1906.0
2023-11-14 13:20:00,399.91,400.0,399.64,399.96,5597.0,399.91,400.0,399.64,399.96,5597.0
2023-11-14 13:25:00,399.87,399.99,399.73,399.99,5104.0,399.87,399.99,399.73,399.99,5104.0
2023-11-14 13:30:00,399.83,400.03,399.83,400.03,2050.0,399.83,400.03,399.83,400.03,2050.0
2023-11-14 13:35:00,399.93,400.24,399.76,400.19,3047.0,399.93,400.24,399.76,400.19,3047.0
2023-11-14 13:40:00,399.9,400.02,399.75,399.97,2000.0,399.9,400.02,399.75,399.97,2000.0
2023-11-14 13:45:00,399.97,400.12,399.96,400.0,426.0,399.97,400.12,399.96,400.0,426.0
2023-11-14 13:50:00,399.89,400.49,399.89,400.49,1378.0,399.89,400.49,399.89,400.49,1378.0
2023-11-14 13:55:00,400.35,400.35,400.09,400.09,1700.0,400.35,400.35,400.09,400.09,1700.0
2023-11-14 14:00:00,400.19,400.2,399.97,399.98,11233.0,400.19,400.2,399.97,399.98,11233.0
2023-11-14 14:05:00,399.94,399.94,398.8,398.83,3283.0,399.94,399.94,398.8,398.83,3283.0
2023-11-14 14:10:00,398.61,398.61,398.15,398.15,1059.0,398.61,398.61,398.15,398.15,1059.0
2023-11-14 14:15:00,398.14,398.14,397.55,397.55,900.0,398.14,398.14,397.55,397.55,900.0
2023-11-14 14:20:00,397.34,397.63,397.13,397.46,7000.0,397.34,397.63,397.13,397.46,7000.0
2023-11-14 14:25:00,397.45,397.47,397.26,397.39,2469.0,397.45,397.47,397.26,397.39,2469.0
2023-11-14 14:30:00,397.39,397.84,397.39,397.8,4178.0,397.39,397.84,397.39,397.8,4178.0
2023-11-14 14:35:00,397.84,397.99,397.76,397.8,1400.0,397.84,397.99,397.76,397.8,1400.0
2023-11-14 14:40:00,397.81,397.83,396.98,396.99,5513.0,397.81,397.83,396.98,396.99,5513.0
2023-11-14 14:45:00,396.77,397.03,396.77,396.96,2514.0,396.77,397.03,396.77,396.96,2514.0
2023-11-14 14:50:00,396.96,397.37,396.96,397.35,1525.0,396.96,397.37,396.96,397.35,1525.0
2023-11-14 14:55:00,397.21,397.53,397.21,397.33,1900.0,397.21,397.53,397.21,397.33,1900.0
2023-11-14 15:00:00,397.35,398.1,397.34,397.94,3200.0,397.35,398.1,397.34,397.94,3200.0
2023-11-14 15:05:00,398.11,398.44,398.01,398.05,4407.0,398.11,398.44,398.01,398.05,4407.0
2023-11-14 15:10:00,398.02,398.48,398.01,398.28,2970.0,398.02,398.48,398.01,398.28,2970.0
2023-11-14 15:15:00,398.24,398.28,398.09,398.22,1596.0,398.24,398.28,398.09,398.22,1596.0
2023-11-14 15:20:00,398.11,399.0,398.07,399.0,5103.0,398.11,399.0,398.07,399.0,5103.0
2023-11-14 15:25:00,398.89,398.9,397.55,397.87,9097.0,398.89,398.9,397.55,397.87,9097.0
2023-11-14 15:30:00,397.87,398.23,397.86,398.23,5434.0,397.87,398.23,397.86,398.23,5434.0
2023-11-14 15:35:00,398.19,398.56,398.06,398.43,4474.0,398.19,398.56,398.06,398.43,4474.0
2023-11-14 15:40:00,398.44,398.69,398.33,398.67,4858.0,398.44,398.69,398.33,398.67,4858.0
2023-11-14 15:45:00,398.69,398.87,397.89,397.89,8203.0,398.69,398.87,397.89,397.89,8203.0
2023-11-14 15:50:00,397.84,397.97,397.58,397.65,13051.0,397.84,397.97,397.58,397.65,13051.0
2023-11-14 15:55:00,397.46,398.09,397.36,397.93,29034.0,397.46,398.09,397.36,397.93,29034.0
2023-11-15 09:30:00,405.14,406.4,403.83,405.33,31654.0,405.14,406.4,403.83,405.33,31654.0
2023-11-15 09:35:00,405.83,406.81,404.31,405.6,10796.0,405.83,406.81,404.31,405.6,10796.0
2023-11-15 09:40:00,405.48,406.12,404.91,405.78,6595.0,405.48,406.12,404.91,405.78,6595.0
2023-11-15 09:45:00,405.75,407.74,405.75,407.42,10954.0,405.75,407.74,405.75,407.42,10954.0
2023-11-15 09:50:00,407.38,410.17,407.34,410.01,15133.0,407.38,410.17,407.34,410.01,15133.0
2023-11-15 09:55:00,410.02,411.27,409.0,411.26,21802.0,410.02,411.27,409.0,411.26,21802.0
2023-11-15 10:00:00,411.01,411.7,410.41,410.93,13721.0,411.01,411.7,410.41,410.93,13721.0
2023-11-15 10:05:00,410.99,412.71,410.62,412.71,7242.0,410.99,412.71,410.62,412.71,7242.0
2023-11-15 10:10:00,412.99,414.12,412.22,412.96,35453.0,412.99,414.12,412.22,412.96,35453.0
2023-11-15 10:15:00,413.14,413.14,411.74,411.93,7767.0,413.14,413.14,411.74,411.93,7767.0
2023-11-15 10:20:00,411.19,412.59,411.0,412.31,4330.0,411.19,412.59,411.0,412.31,4330.0
2023-11-15 10:25:00,412.58,412.99,412.44,412.91,3337.0,412.58,412.99,412.44,412.91,3337.0
2023-11-15 10:30:00,413.04,414.2,412.82,414.2,11330.0,413.04,414.2,412.82,414.2,11330.0
2023-11-15 10:35:00,414.26,414.35,413.75,414.31,8273.0,414.26,414.35,413.75,414.31,8273.0
2023-11-15 10:40:00,414.05,414.19,413.06,413.38,2800.0,414.05,414.19,413.06,413.38,2800.0
2023-11-15 10:45:00,414.3,414.36,412.97,414.36,8350.0,414.3,414.36,412.97,414.36,8350.0
2023-11-15 10:50:00,414.07,414.85,413.62,414.51,6674.0,414.07,414.85,413.62,414.51,6674.0
2023-11-15 10:55:00,414.41,415.37,414.24,414.46,8333.0,414.41,415.37,414.24,414.46,8333.0
2023-11-15 11:00:00,414.11,414.81,413.9,414.24,7333.0,414.11,414.81,413.9,414.24,7333.0
2023-11-15 11:05:00,414.24,415.49,414.05,415.43,7267.0,414.24,415.49,414.05,415.43,7267.0
2023-11-15 11:10:00,415.52,415.61,414.7,414.7,6200.0,415.52,415.61,414.7,414.7,6200.0
2023-11-15 11:15:00,415.28,417.34,415.26,417.34,5708.0,415.28,417.34,415.26,417.34,5708.0
2023-11-15 11:20:00,417.36,417.42,416.51,416.67,6574.0,417.36,417.42,416.51,416.67,6574.0
2023-11-15 11:25:00,416.55,416.81,415.16,415.59,8699.0,416.55,416.81,415.16,415.59,8699.0
2023-11-15 11:30:00,415.47,415.66,414.78,415.3,14823.0,415.47,415.66,414.78,415.3,14823.0
2023-11-15 11:35:00,415.04,415.04,414.39,414.64,6256.0,415.04,415.04,414.39,414.64,6256.0
2023-11-15 11:40:00,414.86,415.09,414.12,414.73,6638.0,414.86,415.09,414.12,414.73,6638.0
2023-11-15 11:45:00,415.0,416.35,414.83,415.85,12203.0,415.0,416.35,414.83,415.85,12203.0
2023-11-15 11:50:00,416.08,416.08,414.95,415.55,2178.0,416.08,416.08,414.95,415.55,2178.0
2023-11-15 11:55:00,415.08,415.35,414.73,415.04,4219.0,415.08,415.35,414.73,415.04,4219.0
2023-11-15 12:00:00,415.06,415.28,414.84,414.92,3227.0,415.06,415.28,414.84,414.92,3227.0
2023-11-15 12:05:00,414.77,415.95,414.64,415.8,10694.0,414.77,415.95,414.64,415.8,10694.0
2023-11-15 12:10:00,415.83,415.93,415.69,415.93,2268.0,415.83,415.93,415.69,415.93,2268.0
2023-11-15 12:15:00,415.95,416.5,415.35,415.36,11794.0,415.95,416.5,415.35,415.36,11794.0
2023-11-15 12:20:00,415.24,416.39,415.2,416.39,1900.0,415.24,416.39,415.2,416.39,1900.0
2023-11-15 12:25:00,416.5,417.29,416.5,417.21,3509.0,416.5,417.29,416.5,417.21,3509.0
2023-11-15 12:30:00,417.18,417.21,416.54,416.56,5127.0,417.18,417.21,416.54,416.56,5127.0
2023-11-15 12:35:00,416.74,416.78,415.69,415.69,2260.0,416.74,416.78,415.69,415.69,2260.0
2023-11-15 12:40:00,416.03,416.18,415.66,415.7,1006.0,416.03,416.18,415.66,415.7,1006.0
2023-11-15 12:45:00,415.66,416.05,415.4,415.55,1382.0,415.66,416.05,415.4,415.55,1382.0
2023-11-15 12:50:00,415.34,415.43,414.59,414.69,7016.0,415.34,415.43,414.59,414.69,7016.0
2023-11-15 12:55:00,414.75,414.95,414.62,414.75,1727.0,414.75,414.95,414.62,414.75,1727.0
2023-11-15 13:00:00,414.87,414.87,414.0,414.45,3947.0,414.87,414.87,414.0,414.45,3947.0
2023-11-15 13:05:00,414.36,414.47,414.0,414.37,2344.0,414.36,414.47,414.0,414.37,2344.0
2023-11-15 13:10:00,414.39,414.39,413.84,414.18,2578.0,414.39,414.39,413.84,414.18,2578.0
2023-11-15 13:15:00,414.17,414.53,413.73,414.0,3654.0,414.17,414.53,413.73,414.0,3654.0
2023-11-15 13:20:00,414.05,414.54,413.94,414.41,1800.0,414.05,414.54,413.94,414.41,1800.0
2023-11-15 13:25:00,414.3,414.48,414.26,414.48,1631.0,414.3,414.48,414.26,414.48,1631.0
2023-11-15 13:30:00,414.3,414.97,414.3,414.97,2081.0,414.3,414.97,414.3,414.97,2081.0
2023-11-15 13:35:00,415.08,415.21,414.75,415.14,1778.0,415.08,415.21,414.75,415.14,1778.0
2023-11-15 13:40:00,415.26,415.85,415.26,415.41,1819.0,415.26,415.85,415.26,415.41,1819.0
2023-11-15 13:45:00,415.55,415.64,415.14,415.3,3900.0,415.55,415.64,415.14,415.3,3900.0
2023-11-15 13:50:00,415.42,415.46,415.03,415.37,3959.0,415.42,415.46,415.03,415.37,3959.0
2023-11-15 13:55:00,415.29,415.66,415.16,415.49,2994.0,415.29,415.66,415.16,415.49,2994.0
2023-11-15 14:00:00,415.7,416.44,415.7,416.41,3105.0,415.7,416.44,415.7,416.41,3105.0
2023-11-15 14:05:00,416.44,416.89,416.15,416.26,12108.0,416.44,416.89,416.15,416.26,12108.0
2023-11-15 14:10:00,416.21,416.37,416.13,416.37,1425.0,416.21,416.37,416.13,416.37,1425.0
2023-11-15 14:15:00,416.35,416.35,415.65,415.66,5729.0,416.35,416.35,415.65,415.66,5729.0
2023-11-15 14:20:00,415.67,415.67,415.48,415.48,400.0,415.67,415.67,415.48,415.48,400.0
2023-11-15 14:25:00,415.48,415.83,415.47,415.5,800.0,415.48,415.83,415.47,415.5,800.0
2023-11-15 14:30:00,415.81,415.83,414.98,414.99,2243.0,415.81,415.83,414.98,414.99,2243.0
2023-11-15 14:35:00,414.86,415.06,414.59,414.73,815.0,414.86,415.06,414.59,414.73,815.0
2023-11-15 14:40:00,414.89,415.1,414.69,414.75,2425.0,414.89,415.1,414.69,414.75,2425.0
2023-11-15 14:45:00,414.75,415.62,414.74,415.62,5640.0,414.75,415.62,414.74,415.62,5640.0
2023-11-15 14:50:00,415.42,415.76,415.32,415.41,6520.0,415.42,415.76,415.32,415.41,6520.0
2023-11-15 14:55:00,415.38,415.59,414.94,415.52,5100.0,415.38,415.59,414.94,415.52,5100.0
2023-11-15 15:00:00,415.67,415.67,414.8,414.9,7796.0,415.67,415.67,414.8,414.9,7796.0
2023-11-15 15:05:00,414.88,415.81,414.7,415.59,8207.0,414.88,415.81,414.7,415.59,8207.0
2023-11-15 15:10:00,415.73,415.97,415.18,415.97,3370.0,415.73,415.97,415.18,415.97,3370.0
2023-11-15 15:15:00,415.96,416.1,415.48,415.48,8209.0,415.96,416.1,415.48,415.48,8209.0
2023-11-15 15:20:00,415.35,415.58,415.15,415.31,5136.0,415.35,415.58,415.15,415.31,5136.0
2023-11-15 15:25:00,415.34,415.47,414.83,415.01,2500.0,415.34,415.47,414.83,415.01,2500.0
2023-11-15 15:30:00,415.13,415.15,414.79,414.87,3496.0,415.13,415.15,414.79,414.87,3496.0
2023-11-15 15:35:00,414.66,414.95,414.22,414.87,5988.0,414.66,414.95,414.22,414.87,5988.0
2023-11-15 15:40:00,414.89,415.4,414.76,415.4,6608.0,414.89,415.4,414.76,415.4,6608.0
2023-11-15 15:45:00,415.23,415.91,415.23,415.63,10179.0,415.23,415.91,415.23,415.63,10179.0
2023-11-15 15:50:00,415.68,415.91,414.75,415.28,27231.0,415.68,415.91,414.75,415.28,27231.0
2023-11-15 15:55:00,415.25,415.84,414.94,415.36,36384.0,415.25,415.84,414.94,415.36,36384.0
2023-11-16 09:30:00,412.27,413.54,410.74,413.54,6324.0,412.27,413.54,410.74,413.54,6324.0
2023-11-16 09:35:00,413.92,414.93,412.34,414.93,3100.0,413.92,414.93,412.34,414.93,3100.0
2023-11-16 09:40:00,414.94,415.6,413.04,413.05,4333.0,414.94,415.6,413.04,413.05,4333.0
2023-11-16 09:45:00,413.12,415.4,412.66,415.25,10449.0,413.12,415.4,412.66,415.25,10449.0
2023-11-16 09:50:00,415.22,415.22,413.67,414.13,9350.0,415.22,415.22,413.67,414.13,9350.0
2023-11-16 09:55:00,414.23,415.56,414.23,415.1,2400.0,414.23,415.56,414.23,415.1,2400.0
2023-11-16 10:00:00,415.3,416.13,414.98,415.64,14354.0,415.3,416.13,414.98,415.64,14354.0
2023-11-16 10:05:00,415.64,415.66,414.89,415.3,2820.0,415.64,415.66,414.89,415.3,2820.0
2023-11-16 10:10:00,415.23,415.44,414.2,414.29,12654.0,415.23,415.44,414.2,414.29,12654.0
2023-11-16 10:15:00,414.29,414.36,411.57,411.57,16555.0,414.29,414.36,411.57,411.57,16555.0
2023-11-16 10:20:00,411.44,411.65,410.26,410.26,5605.0,411.44,411.65,410.26,410.26,5605.0
2023-11-16 10:25:00,410.12,412.09,409.89,411.34,5820.0,410.12,412.09,409.89,411.34,5820.0
2023-11-16 10:30:00,411.57,411.83,409.28,409.29,4400.0,411.57,411.83,409.28,409.29,4400.0
2023-11-16 10:35:00,409.19,409.82,409.09,409.59,2650.0,409.19,409.82,409.09,409.59,2650.0
2023-11-16 10:40:00,409.35,409.84,408.22,409.03,9748.0,409.35,409.84,408.22,409.03,9748.0
2023-11-16 10:45:00,409.05,410.16,408.75,410.1,11518.0,409.05,410.16,408.75,410.1,11518.0
2023-11-16 10:50:00,410.12,410.23,409.0,409.27,2921.0,410.12,410.23,409.0,409.27,2921.0
2023-11-16 10:55:00,409.23,409.67,408.68,408.91,8297.0,409.23,409.67,408.68,408.91,8297.0
2023-11-16 11:00:00,408.94,409.85,408.93,409.85,2620.0,408.94,409.85,408.93,409.85,2620.0
2023-11-16 11:05:00,409.88,409.88,408.76,409.19,2550.0,409.88,409.88,408.76,409.19,2550.0
2023-11-16 11:10:00,408.68,409.16,408.01,408.53,11564.0,408.68,409.16,408.01,408.53,11564.0
2023-11-16 11:15:00,408.5,408.99,407.84,408.52,5397.0,408.5,408.99,407.84,408.52,5397.0
2023-11-16 11:20:00,408.63,408.84,408.12,408.26,12723.0,408.63,408.84,408.12,408.26,12723.0
2023-11-16 11:25:00,408.26,409.0,407.5,408.41,9944.0,408.26,409.0,407.5,408.41,9944.0
2023-11-16 11:30:00,408.22,408.58,407.91,408.15,2634.0,408.22,408.58,407.91,408.15,2634.0
2023-11-16 11:35:00,408.15,408.16,406.17,407.1,4085.0,408.15,408.16,406.17,407.1,4085.0
2023-11-16 11:40:00,407.16,407.23,406.51,406.59,1900.0,407.16,407.23,406.51,406.59,1900.0
2023-11-16 11:45:00,406.71,406.77,406.13,406.72,3023.0,406.71,406.77,406.13,406.72,3023.0
2023-11-16 11:50:00,406.71,406.71,405.06,405.41,4118.0,406.71,406.71,405.06,405.41,4118.0
2023-11-16 11:55:00,405.3,406.42,405.18,406.42,4882.0,405.3,406.42,405.18,406.42,4882.0
2023-11-16 12:00:00,406.37,406.98,406.36,406.95,3218.0,406.37,406.98,406.36,406.95,3218.0
2023-11-16 12:05:00,407.17,407.17,406.29,406.54,1500.0,407.17,407.17,406.29,406.54,1500.0
2023-11-16 12:10:00,406.5,406.83,406.13,406.69,2050.0,406.5,406.83,406.13,406.69,2050.0
2023-11-16 12:15:00,406.96,407.18,406.83,407.1,1774.0,406.96,407.18,406.83,407.1,1774.0
2023-11-16 12:20:00,406.75,406.75,405.92,406.28,1950.0,406.75,406.75,405.92,406.28,1950.0
2023-11-16 12:25:00,406.22,406.42,406.05,406.15,1300.0,406.22,406.42,406.05,406.15,1300.0
2023-11-16 12:30:00,406.25,406.57,406.15,406.57,2220.0,406.25,406.57,406.15,406.57,2220.0
2023-11-16 12:35:00,406.21,406.62,406.06,406.16,4400.0,406.21,406.62,406.06,406.16,4400.0
2023-11-16 12:40:00,406.15,406.52,405.87,405.87,1800.0,406.15,406.52,405.87,405.87,1800.0
2023-11-16 12:45:00,405.75,405.76,405.1,405.31,4878.0,405.75,405.76,405.1,405.31,4878.0
2023-11-16 12:50:00,405.41,405.41,404.59,405.25,6726.0,405.41,405.41,404.59,405.25,6726.0
2023-11-16 12:55:00,405.27,405.4,405.0,405.09,2020.0,405.27,405.4,405.0,405.09,2020.0
2023-11-16 13:00:00,405.02,405.14,404.69,405.14,950.0,405.02,405.14,404.69,405.14,950.0
2023-11-16 13:05:00,405.17,405.47,404.87,405.25,3428.0,405.17,405.47,404.87,405.25,3428.0
2023-11-16 13:10:00,405.17,405.17,404.38,404.91,2958.0,405.17,405.17,404.38,404.91,2958.0
2023-11-16 13:15:00,404.91,405.76,404.91,405.31,3080.0,404.91,405.76,404.91,405.31,3080.0
2023-11-16 13:20:00,405.49,405.81,405.33,405.4,2800.0,405.49,405.81,405.33,405.4,2800.0
2023-11-16 13:25:00,405.4,406.1,405.4,405.84,3299.0,405.4,406.1,405.4,405.84,3299.0
2023-11-16 13:30:00,405.89,405.91,405.43,405.55,3910.0,405.89,405.91,405.43,405.55,3910.0
2023-11-16 13:35:00,405.46,405.58,404.99,405.09,1122.0,405.46,405.58,404.99,405.09,1122.0
2023-11-16 13:40:00,405.19,405.19,404.73,404.79,1300.0,405.19,405.19,404.73,404.79,1300.0
2023-11-16 13:45:00,404.63,404.72,404.23,404.23,1330.0,404.63,404.72,404.23,404.23,1330.0
2023-11-16 13:50:00,404.41,404.59,404.14,404.14,2720.0,404.41,404.59,404.14,404.14,2720.0
2023-11-16 13:55:00,404.17,404.52,404.04,404.3,1014.0,404.17,404.52,404.04,404.3,1014.0
2023-11-16 14:00:00,404.44,404.63,403.99,404.04,4402.0,404.44,404.63,403.99,404.04,4402.0
2023-11-16 14:05:00,404.0,404.23,403.76,404.2,3338.0,404.0,404.23,403.76,404.2,3338.0
2023-11-16 14:10:00,404.1,404.28,403.83,404.23,2523.0,404.1,404.28,403.83,404.23,2523.0
2023-11-16 14:15:00,404.31,404.55,404.21,404.24,1562.0,404.31,404.55,404.21,404.24,1562.0
2023-11-16 14:20:00,404.21,404.3,403.83,404.3,2105.0,404.21,404.3,403.83,404.3,2105.0
2023-11-16 14:25:00,404.25,404.25,403.83,404.25,2720.0,404.25,404.25,403.83,404.25,2720.0
2023-11-16 14:30:00,404.19,404.43,403.99,404.43,3762.0,404.19,404.43,403.99,404.43,3762.0
2023-11-16 14:35:00,404.25,404.44,403.51,403.51,2793.0,404.25,404.44,403.51,403.51,2793.0
2023-11-16 14:40:00,403.66,403.9,403.41,403.6,2690.0,403.66,403.9,403.41,403.6,2690.0
2023-11-16 14:45:00,403.74,404.04,403.63,403.87,3127.0,403.74,404.04,403.63,403.87,3127.0
2023-11-16 14:50:00,403.96,404.03,403.5,403.7,4017.0,403.96,404.03,403.5,403.7,4017.0
2023-11-16 14:55:00,403.88,405.23,403.87,405.13,4821.0,403.88,405.23,403.87,405.13,4821.0
2023-11-16 15:00:00,405.22,405.22,404.36,404.57,3302.0,405.22,405.22,404.36,404.57,3302.0
2023-11-16 15:05:00,404.52,404.52,404.03,404.26,3350.0,404.52,404.52,404.03,404.26,3350.0
2023-11-16 15:10:00,404.25,404.42,403.75,404.29,5872.0,404.25,404.42,403.75,404.29,5872.0
2023-11-16 15:15:00,404.26,404.75,404.26,404.69,4989.0,404.26,404.75,404.26,404.69,4989.0
2023-11-16 15:20:00,404.92,405.0,404.24,404.74,4023.0,404.92,405.0,404.24,404.74,4023.0
2023-11-16 15:25:00,404.86,404.87,404.55,404.8,3263.0,404.86,404.87,404.55,404.8,3263.0
2023-11-16 15:30:00,404.75,404.85,404.37,404.8,4527.0,404.75,404.85,404.37,404.8,4527.0
2023-11-16 15:35:00,404.81,405.29,404.53,405.18,5076.0,404.81,405.29,404.53,405.18,5076.0
2023-11-16 15:40:00,404.95,405.18,404.84,405.13,4302.0,404.95,405.18,404.84,405.13,4302.0
2023-11-16 15:45:00,405.15,405.61,405.04,405.18,9573.0,405.15,405.61,405.04,405.18,9573.0
2023-11-16 15:50:00,405.1,405.53,404.57,405.37,15630.0,405.1,405.53,404.57,405.37,15630.0
2023-11-16 15:55:00,405.36,405.57,404.91,405.55,26739.0,405.36,405.57,404.91,405.55,26739.0
2023-11-17 09:30:00,410.03,410.64,409.3,409.3,17820.0,410.03,410.64,409.3,409.3,17820.0
2023-11-17 09:35:00,408.55,408.57,407.71,407.72,864.0,408.55,408.57,407.71,407.72,864.0
2023-11-17 09:40:00,407.37,408.84,406.36,408.84,3283.0,407.37,408.84,406.36,408.84,3283.0
2023-11-17 09:45:00,409.04,409.28,408.21,409.27,6215.0,409.04,409.28,408.21,409.27,6215.0
2023-11-17 09:50:00,408.96,409.58,408.5,408.68,5953.0,408.96,409.58,408.5,408.68,5953.0
2023-11-17 09:55:00,408.59,408.6,408.02,408.02,2473.0,408.59,408.6,408.02,408.02,2473.0
2023-11-17 10:00:00,407.81,408.2,407.08,408.19,7199.0,407.81,408.2,407.08,408.19,7199.0
2023-11-17 10:05:00,407.75,408.09,407.54,407.93,2400.0,407.75,408.09,407.54,407.93,2400.0
2023-11-17 10:10:00,408.04,408.04,407.33,407.61,1150.0,408.04,408.04,407.33,407.61,1150.0
2023-11-17 10:15:00,407.56,407.93,407.42,407.42,2381.0,407.56,407.93,407.42,407.42,2381.0
2023-11-17 10:20:00,407.47,408.65,407.1,408.61,3888.0,407.47,408.65,407.1,408.61,3888.0
2023-11-17 10:25:00,408.12,408.23,407.48,407.53,3796.0,408.12,408.23,407.48,407.53,3796.0
2023-11-17 10:30:00,407.1,407.5,407.1,407.37,1722.0,407.1,407.5,407.1,407.37,1722.0
2023-11-17 10:35:00,407.5,407.61,407.1,407.27,3856.0,407.5,407.61,407.1,407.27,3856.0
2023-11-17 10:40:00,407.27,408.06,407.1,407.96,3678.0,407.27,408.06,407.1,407.96,3678.0
2023-11-17 10:45:00,407.75,407.96,407.49,407.72,1843.0,407.75,407.96,407.49,407.72,1843.0
2023-11-17 10:50:00,407.71,407.81,407.1,407.75,2985.0,407.71,407.81,407.1,407.75,2985.0
2023-11-17 10:55:00,407.81,407.99,407.44,407.99,4900.0,407.81,407.99,407.44,407.99,4900.0
2023-11-17 11:00:00,408.16,408.28,407.84,407.87,1175.0,408.16,408.28,407.84,407.87,1175.0
2023-11-17 11:05:00,407.29,407.68,407.14,407.68,2200.0,407.29,407.68,407.14,407.68,2200.0
2023-11-17 11:10:00,407.31,407.57,407.3,407.57,594.0,407.31,407.57,407.3,407.57,594.0
2023-11-17 11:15:00,407.75,407.75,407.1,407.36,1862.0,407.75,407.75,407.1,407.36,1862.0
2023-11-17 11:20:00,407.43,407.43,407.42,407.43,100.0,407.43,407.43,407.42,407.43,100.0
2023-11-17 11:25:00,407.13,407.32,406.1,406.34,2583.0,407.13,407.32,406.1,406.34,2583.0
2023-11-17 11:30:00,406.43,406.44,406.01,406.01,800.0,406.43,406.44,406.01,406.01,800.0
2023-11-17 11:35:00,406.01,406.52,406.01,406.5,1501.0,406.01,406.52,406.01,406.5,1501.0
2023-11-17 11:40:00,406.47,406.47,405.75,406.08,1100.0,406.47,406.47,405.75,406.08,1100.0
2023-11-17 11:45:00,405.86,406.41,405.86,406.36,1000.0,405.86,406.41,405.86,406.36,1000.0
2023-11-17 11:50:00,406.52,406.67,406.52,406.59,800.0,406.52,406.67,406.52,406.59,800.0
2023-11-17 11:55:00,406.35,406.68,406.34,406.53,1300.0,406.35,406.68,406.34,406.53,1300.0
2023-11-17 12:00:00,406.42,406.91,406.41,406.47,1349.0,406.42,406.91,406.41,406.47,1349.0
2023-11-17 12:05:00,406.49,406.67,406.19,406.19,1419.0,406.49,406.67,406.19,406.19,1419.0
2023-11-17 12:10:00,406.42,406.42,406.03,406.31,650.0,406.42,406.42,406.03,406.31,650.0
2023-11-17 12:15:00,406.0,407.0,406.0,407.0,5061.0,406.0,407.0,406.0,407.0,5061.0
2023-11-17 12:20:00,407.06,407.17,406.82,406.91,1626.0,407.06,407.17,406.82,406.91,1626.0
2023-11-17 12:25:00,407.07,407.08,406.62,406.82,1700.0,407.07,407.08,406.62,406.82,1700.0
2023-11-17 12:30:00,406.81,406.81,406.57,406.58,901.0,406.81,406.81,406.57,406.58,901.0
2023-11-17 12:35:00,406.32,406.98,406.32,406.98,1702.0,406.32,406.98,406.32,406.98,1702.0
2023-11-17 12:40:00,406.86,407.03,406.86,406.86,1574.0,406.86,407.03,406.86,406.86,1574.0
2023-11-17 12:45:00,406.96,407.16,406.6,406.82,2435.0,406.96,407.16,406.6,406.82,2435.0
2023-11-17 12:50:00,406.94,407.24,406.94,407.12,1528.0,406.94,407.24,406.94,407.12,1528.0
2023-11-17 12:55:00,407.06,407.06,406.87,407.0,884.0,407.06,407.06,406.87,407.0,884.0
2023-11-17 13:00:00,407.16,407.16,406.49,406.58,1176.0,407.16,407.16,406.49,406.58,1176.0
2023-11-17 13:05:00,406.65,406.99,406.65,406.92,2453.0,406.65,406.99,406.65,406.92,2453.0
2023-11-17 13:10:00,406.9,407.0,406.65,406.73,2100.0,406.9,407.0,406.65,406.73,2100.0
2023-11-17 13:15:00,406.78,406.88,406.78,406.81,500.0,406.78,406.88,406.78,406.81,500.0
2023-11-17 13:20:00,406.84,407.19,406.77,407.05,2900.0,406.84,407.19,406.77,407.05,2900.0
2023-11-17 13:25:00,406.82,407.03,406.81,407.03,1300.0,406.82,407.03,406.81,407.03,1300.0
2023-11-17 13:30:00,407.1,407.33,407.09,407.26,700.0,407.1,407.33,407.09,407.26,700.0
2023-11-17 13:35:00,407.25,407.63,407.25,407.48,800.0,407.25,407.63,407.25,407.48,800.0
2023-11-17 13:40:00,407.6,407.85,407.46,407.85,1894.0,407.6,407.85,407.46,407.85,1894.0
2023-11-17 13:45:00,407.68,407.68,407.01,407.22,2329.0,407.68,407.68,407.01,407.22,2329.0
2023-11-17 13:50:00,407.21,407.58,406.99,407.58,2100.0,407.21,407.58,406.99,407.58,2100.0
2023-11-17 13:55:00,407.77,407.99,407.74,407.96,2200.0,407.77,407.99,407.74,407.96,2200.0
2023-11-17 14:00:00,408.03,409.13,408.02,409.13,4200.0,408.03,409.13,408.02,409.13,4200.0
2023-11-17 14:05:00,409.07,409.08,408.67,408.71,2254.0,409.07,409.08,408.67,408.71,2254.0
2023-11-17 14:10:00,408.81,409.27,408.67,408.92,3300.0,408.81,409.27,408.67,408.92,3300.0
2023-11-17 14:15:00,408.59,408.7,408.16,408.38,4429.0,408.59,408.7,408.16,408.38,4429.0
2023-11-17 14:20:00,408.36,408.36,408.07,408.18,2730.0,408.36,408.36,408.07,408.18,2730.0
2023-11-17 14:25:00,408.38,408.44,407.88,408.04,1747.0,408.38,408.44,407.88,408.04,1747.0
2023-11-17 14:30:00,407.93,408.38,407.93,408.36,3619.0,407.93,408.38,407.93,408.36,3619.0
2023-11-17 14:35:00,408.49,408.56,408.14,408.34,2400.0,408.49,408.56,408.14,408.34,2400.0
2023-11-17 14:40:00,408.31,408.57,408.09,408.56,700.0,408.31,408.57,408.09,408.56,700.0
2023-11-17 14:45:00,408.75,408.75,408.62,408.62,2534.0,408.75,408.75,408.62,408.62,2534.0
2023-11-17 14:50:00,408.56,408.63,408.33,408.63,1900.0,408.56,408.63,408.33,408.63,1900.0
2023-11-17 14:55:00,408.69,409.03,408.69,408.94,1900.0,408.69,409.03,408.69,408.94,1900.0
2023-11-17 15:00:00,408.98,410.04,408.94,410.0,4179.0,408.98,410.04,408.94,410.0,4179.0
2023-11-17 15:05:00,409.87,409.99,409.71,409.98,4131.0,409.87,409.99,409.71,409.98,4131.0
2023-11-17 15:10:00,410.05,410.05,409.64,409.68,3449.0,410.05,410.05,409.64,409.68,3449.0
2023-11-17 15:15:00,409.4,409.67,409.27,409.67,2057.0,409.4,409.67,409.27,409.67,2057.0
2023-11-17 15:20:00,409.68,409.87,409.61,409.75,2206.0,409.68,409.87,409.61,409.75,2206.0
2023-11-17 15:25:00,409.77,409.96,409.63,409.96,2463.0,409.77,409.96,409.63,409.96,2463.0
2023-11-17 15:30:00,410.11,410.11,409.45,409.48,4856.0,410.11,410.11,409.45,409.48,4856.0
2023-11-17 15:35:00,409.61,409.61,408.75,408.93,3490.0,409.61,409.61,408.75,408.93,3490.0
2023-11-17 15:40:00,408.93,409.67,408.77,409.21,5721.0,408.93,409.67,408.77,409.21,5721.0
2023-11-17 15:45:00,409.2,409.76,409.02,409.59,5255.0,409.2,409.76,409.02,409.59,5255.0
2023-11-17 15:50:00,409.63,409.71,409.18,409.33,6667.0,409.63,409.71,409.18,409.33,6667.0
2023-11-17 15:55:00,409.38,409.85,409.12,409.19,15031.0,409.38,409.85,409.12,409.19,15031.0
2023-11-20 09:30:00,406.18,407.94,405.0,405.67,18698.0,406.18,407.94,405.0,405.67,18698.0
2023-11-20 09:35:00,404.68,408.05,404.68,408.05,2681.0,404.68,408.05,404.68,408.05,2681.0
2023-11-20 09:40:00,408.13,408.65,404.83,406.64,10032.0,408.13,408.65,404.83,406.64,10032.0
2023-11-20 09:45:00,406.34,407.12,406.33,407.12,1219.0,406.34,407.12,406.33,407.12,1219.0
2023-11-20 09:50:00,406.93,406.93,405.22,406.03,3671.0,406.93,406.93,405.22,406.03,3671.0
2023-11-20 09:55:00,406.56,406.93,406.0,406.0,1301.0,406.56,406.93,406.0,406.0,1301.0
2023-11-20 10:00:00,406.4,406.6,406.06,406.08,1044.0,406.4,406.6,406.06,406.08,1044.0
2023-11-20 10:05:00,406.3,406.62,406.26,406.43,1698.0,406.3,406.62,406.26,406.43,1698.0
2023-11-20 10:10:00,406.37,407.34,406.37,407.23,1946.0,406.37,407.34,406.37,407.23,1946.0
2023-11-20 10:15:00,407.05,407.23,406.52,406.52,3404.0,407.05,407.23,406.52,406.52,3404.0
2023-11-20 10:20:00,405.96,405.96,405.57,405.57,420.0,405.96,405.96,405.57,405.57,420.0
2023-11-20 10:25:00,405.42,405.88,405.42,405.64,2649.0,405.42,405.88,405.42,405.64,2649.0
2023-11-20 10:30:00,405.41,405.53,404.75,404.75,1643.0,405.41,405.53,404.75,404.75,1643.0
2023-11-20 10:35:00,404.4,405.11,404.4,405.0,5230.0,404.4,405.11,404.4,405.0,5230.0
2023-11-20 10:40:00,404.92,404.92,404.33,404.59,3450.0,404.92,404.92,404.33,404.59,3450.0
2023-11-20 10:45:00,404.58,405.65,404.5,404.5,5072.0,404.58,405.65,404.5,404.5,5072.0
2023-11-20 10:50:00,404.22,405.49,404.21,405.49,2800.0,404.22,405.49,404.21,405.49,2800.0
2023-11-20 10:55:00,405.52,405.6,405.1,405.1,900.0,405.52,405.6,405.1,405.1,900.0
2023-11-20 11:00:00,405.09,405.33,404.89,405.0,1795.0,405.09,405.33,404.89,405.0,1795.0
2023-11-20 11:05:00,404.89,405.17,404.83,405.02,2029.0,404.89,405.17,404.83,405.02,2029.0
2023-11-20 11:10:00,405.03,405.56,405.03,405.49,1812.0,405.03,405.56,405.03,405.49,1812.0
2023-11-20 11:15:00,405.5,405.53,405.16,405.28,800.0,405.5,405.53,405.16,405.28,800.0
2023-11-20 11:20:00,404.99,405.01,404.88,404.92,1802.0,404.99,405.01,404.88,404.92,1802.0
2023-11-20 11:25:00,404.86,405.11,404.31,404.35,5253.0,404.86,405.11,404.31,404.35,5253.0
2023-11-20 11:30:00,404.35,404.57,404.19,404.22,8317.0,404.35,404.57,404.19,404.22,8317.0
2023-11-20 11:35:00,404.34,404.38,403.52,403.52,1721.0,404.34,404.38,403.52,403.52,1721.0
2023-11-20 11:40:00,403.7,403.8,403.31,403.42,2307.0,403.7,403.8,403.31,403.42,2307.0
2023-11-20 11:45:00,403.51,403.51,403.0,403.02,3100.0,403.51,403.51,403.0,403.02,3100.0
2023-11-20 11:50:00,403.26,403.3,403.09,403.15,3621.0,403.26,403.3,403.09,403.15,3621.0
2023-11-20 11:55:00,403.0,403.0,402.67,402.9,1700.0,403.0,403.0,402.67,402.9,1700.0
2023-11-20 12:00:00,402.63,403.68,402.63,403.45,7188.0,402.63,403.68,402.63,403.45,7188.0
2023-11-20 12:05:00,403.67,404.12,403.65,403.92,2177.0,403.67,404.12,403.65,403.92,2177.0
2023-11-20 12:10:00,403.95,403.95,403.35,403.71,2157.0,403.95,403.95,403.35,403.71,2157.0
2023-11-20 12:15:00,403.59,403.59,403.51,403.59,808.0,403.59,403.59,403.51,403.59,808.0
2023-11-20 12:20:00,403.83,404.29,403.75,404.23,2200.0,403.83,404.29,403.75,404.23,2200.0
2023-11-20 12:25:00,404.31,404.31,403.87,403.87,2312.0,404.31,404.31,403.87,403.87,2312.0
2023-11-20 12:30:00,403.62,403.84,403.57,403.6,1511.0,403.62,403.84,403.57,403.6,1511.0
2023-11-20 12:35:00,403.52,403.68,403.44,403.67,1277.0,403.52,403.68,403.44,403.67,1277.0
2023-11-20 12:40:00,403.83,403.92,403.58,403.6,800.0,403.83,403.92,403.58,403.6,800.0
2023-11-20 12:45:00,403.81,404.7,403.81,404.26,2687.0,403.81,404.7,403.81,404.26,2687.0
2023-11-20 12:50:00,404.23,404.68,404.15,404.68,2529.0,404.23,404.68,404.15,404.68,2529.0
2023-11-20 12:55:00,404.94,405.38,404.93,405.34,1069.0,404.94,405.38,404.93,405.34,1069.0
2023-11-20 13:00:00,405.31,406.21,405.18,405.9,3230.0,405.31,406.21,405.18,405.9,3230.0
2023-11-20 13:05:00,405.69,405.9,405.61,405.79,1958.0,405.69,405.9,405.61,405.79,1958.0
2023-11-20 13:10:00,405.94,406.03,405.6,405.87,1000.0,405.94,406.03,405.6,405.87,1000.0
2023-11-20 13:15:00,405.51,405.67,405.39,405.43,1118.0,405.51,405.67,405.39,405.43,1118.0
2023-11-20 13:20:00,405.34,406.04,405.28,405.92,1976.0,405.34,406.04,405.28,405.92,1976.0
2023-11-20 13:25:00,406.0,406.5,405.85,406.46,1548.0,406.0,406.5,405.85,406.46,1548.0
2023-11-20 13:30:00,406.68,406.68,406.24,406.59,2038.0,406.68,406.68,406.24,406.59,2038.0
2023-11-20 13:35:00,406.37,406.56,406.37,406.46,1748.0,406.37,406.56,406.37,406.46,1748.0
2023-11-20 13:40:00,406.33,406.55,406.27,406.47,3681.0,406.33,406.55,406.27,406.47,3681.0
2023-11-20 13:45:00,406.3,406.49,406.3,406.3,815.0,406.3,406.49,406.3,406.3,815.0
2023-11-20 13:50:00,406.34,406.34,405.91,405.92,1000.0,406.34,406.34,405.91,405.92,1000.0
2023-11-20 13:55:00,406.12,406.79,406.01,406.54,8083.0,406.12,406.79,406.01,406.54,8083.0
2023-11-20 14:00:00,406.33,406.57,406.04,406.04,401.0,406.33,406.57,406.04,406.04,401.0
2023-11-20 14:05:00,406.17,406.63,405.55,406.63,12363.0,406.17,406.63,405.55,406.63,12363.0
2023-11-20 14:10:00,406.52,406.52,406.45,406.45,300.0,406.52,406.52,406.45,406.45,300.0
2023-11-20 14:15:00,406.4,406.41,406.19,406.35,2490.0,406.4,406.41,406.19,406.35,2490.0
2023-11-20 14:20:00,406.48,406.52,406.12,406.52,2684.0,406.48,406.52,406.12,406.52,2684.0
2023-11-20 14:25:00,406.53,406.63,406.11,406.19,3002.0,406.53,406.63,406.11,406.19,3002.0
2023-11-20 14:30:00,406.2,406.8,406.11,406.66,3751.0,406.2,406.8,406.11,406.66,3751.0
2023-11-20 14:35:00,406.74,406.85,406.21,406.21,1201.0,406.74,406.85,406.21,406.21,1201.0
2023-11-20 14:40:00,406.33,406.48,406.08,406.4,1600.0,406.33,406.48,406.08,406.4,1600.0
2023-11-20 14:45:00,406.22,406.42,406.03,406.13,1652.0,406.22,406.42,406.03,406.13,1652.0
2023-11-20 14:50:00,406.0,406.0,405.33,405.63,2985.0,406.0,406.0,405.33,405.63,2985.0
2023-11-20 14:55:00,405.68,406.74,405.68,406.74,2146.0,405.68,406.74,405.68,406.74,2146.0
2023-11-20 15:00:00,406.88,407.37,406.76,406.86,3067.0,406.88,407.37,406.76,406.86,3067.0
2023-11-20 15:05:00,406.58,407.2,406.58,407.09,2250.0,406.58,407.2,406.58,407.09,2250.0
2023-11-20 15:10:00,407.04,407.24,406.78,407.05,3100.0,407.04,407.24,406.78,407.05,3100.0
2023-11-20 15:15:00,407.0,407.37,406.91,407.3,9430.0,407.0,407.37,406.91,407.3,9430.0
2023-11-20 15:20:00,407.25,407.53,407.22,407.4,3958.0,407.25,407.53,407.22,407.4,3958.0
2023-11-20 15:25:00,407.3,407.68,407.3,407.39,4029.0,407.3,407.68,407.3,407.39,4029.0
2023-11-20 15:30:00,407.34,407.41,406.58,406.81,4234.0,407.34,407.41,406.58,406.81,4234.0
2023-11-20 15:35:00,406.76,407.02,406.71,407.02,3500.0,406.76,407.02,406.71,407.02,3500.0
2023-11-20 15:40:00,406.89,407.13,406.65,407.03,3141.0,406.89,407.13,406.65,407.03,3141.0
2023-11-20 15:45:00,407.05,407.05,406.5,406.6,4590.0,407.05,407.05,406.5,406.6,4590.0
2023-11-20 15:50:00,406.61,406.61,405.95,406.06,7175.0,406.61,406.61,405.95,406.06,7175.0
2023-11-20 15:55:00,405.89,405.93,405.45,405.67,15622.0,405.89,405.93,405.45,405.67,15622.0
2023-11-21 09:30:00,406.0,407.26,404.65,404.66,13410.0,406.0,407.26,404.65,404.66,13410.0
2023-11-21 09:35:00,404.3,404.3,401.01,402.14,20882.0,404.3,404.3,401.01,402.14,20882.0
2023-11-21 09:40:00,402.07,402.98,401.58,402.67,5533.0,402.07,402.98,401.58,402.67,5533.0
2023-11-21 09:45:00,402.9,403.21,401.67,401.8,2604.0,402.9,403.21,401.67,401.8,2604.0
2023-11-21 09:50:00,401.84,402.86,401.53,402.18,1602.0,401.84,402.86,401.53,402.18,1602.0
2023-11-21 09:55:00,401.96,402.28,401.63,402.24,4028.0,401.96,402.28,401.63,402.24,4028.0
2023-11-21 10:00:00,402.86,403.49,402.13,402.25,6699.0,402.86,403.49,402.13,402.25,6699.0
2023-11-21 10:05:00,402.3,403.53,402.14,403.23,2634.0,402.3,403.53,402.14,403.23,2634.0
2023-11-21 10:10:00,402.94,403.11,402.52,402.88,3448.0,402.94,403.11,402.52,402.88,3448.0
2023-11-21 10:15:00,403.99,404.0,403.73,404.0,1700.0,403.99,404.0,403.73,404.0,1700.0
2023-11-21 10:20:00,403.94,404.76,403.93,404.76,2348.0,403.94,404.76,403.93,404.76,2348.0
2023-11-21 10:25:00,404.71,404.71,403.9,403.9,2000.0,404.71,404.71,403.9,403.9,2000.0
2023-11-21 10:30:00,403.9,404.98,403.54,404.98,2822.0,403.9,404.98,403.54,404.98,2822.0
2023-11-21 10:35:00,405.0,405.07,404.58,404.66,2284.0,405.0,405.07,404.58,404.66,2284.0
2023-11-21 10:40:00,404.47,404.7,404.36,404.59,1350.0,404.47,404.7,404.36,404.59,1350.0
2023-11-21 10:45:00,404.59,405.11,404.16,405.03,1400.0,404.59,405.11,404.16,405.03,1400.0
2023-11-21 10:50:00,404.73,405.01,404.42,404.69,1852.0,404.73,405.01,404.42,404.69,1852.0
2023-11-21 10:55:00,405.2,405.23,404.6,404.78,3181.0,405.2,405.23,404.6,404.78,3181.0
2023-11-21 11:00:00,404.59,404.59,403.63,404.16,1900.0,404.59,404.59,403.63,404.16,1900.0
2023-11-21 11:05:00,404.2,404.28,403.97,404.2,1221.0,404.2,404.28,403.97,404.2,1221.0
2023-11-21 11:10:00,404.13,404.15,403.78,403.92,2400.0,404.13,404.15,403.78,403.92,2400.0
2023-11-21 11:15:00,404.11,404.23,403.93,404.23,800.0,404.11,404.23,403.93,404.23,800.0
2023-11-21 11:20:00,404.07,404.85,403.42,404.85,6300.0,404.07,404.85,403.42,404.85,6300.0
2023-11-21 11:25:00,405.05,405.05,404.43,404.62,900.0,405.05,405.05,404.43,404.62,900.0
2023-11-21 11:30:00,404.43,404.82,404.43,404.5,1189.0,404.43,404.82,404.43,404.5,1189.0
2023-11-21 11:35:00,404.48,404.48,404.26,404.3,300.0,404.48,404.48,404.26,404.3,300.0
2023-11-21 11:40:00,404.4,404.4,403.82,404.01,4004.0,404.4,404.4,403.82,404.01,4004.0
2023-11-21 11:45:00,404.19,404.75,404.19,404.55,1783.0,404.19,404.75,404.19,404.55,1783.0
2023-11-21 11:50:00,404.87,405.24,404.68,405.18,2786.0,404.87,405.24,404.68,405.18,2786.0
2023-11-21 11:55:00,405.18,405.38,404.57,404.72,2700.0,405.18,405.38,404.57,404.72,2700.0
2023-11-21 12:00:00,404.73,405.12,404.38,404.73,2505.0,404.73,405.12,404.38,404.73,2505.0
2023-11-21 12:05:00,404.53,405.19,404.53,405.19,500.0,404.53,405.19,404.53,405.19,500.0
2023-11-21 12:10:00,405.87,405.87,405.47,405.7,2367.0,405.87,405.87,405.47,405.7,2367.0
2023-11-21 12:15:00,405.5,405.5,404.92,405.06,1156.0,405.5,405.5,404.92,405.06,1156.0
2023-11-21 12:20:00,405.11,405.54,405.11,405.34,2508.0,405.11,405.54,405.11,405.34,2508.0
2023-11-21 12:25:00,405.15,405.16,404.87,404.95,6726.0,405.15,405.16,404.87,404.95,6726.0
2023-11-21 12:30:00,405.13,405.84,404.95,405.84,2223.0,405.13,405.84,404.95,405.84,2223.0
2023-11-21 12:35:00,405.58,405.79,405.54,405.54,1083.0,405.58,405.79,405.54,405.54,1083.0
2023-11-21 12:40:00,405.76,405.96,405.74,405.96,1150.0,405.76,405.96,405.74,405.96,1150.0
2023-11-21 12:45:00,406.11,406.26,406.02,406.12,1655.0,406.11,406.26,406.02,406.12,1655.0
2023-11-21 12:50:00,406.1,406.45,406.0,406.21,5015.0,406.1,406.45,406.0,406.21,5015.0
2023-11-21 12:55:00,405.98,406.2,405.98,406.2,650.0,405.98,406.2,405.98,406.2,650.0
2023-11-21 13:00:00,406.17,406.17,405.26,405.42,2652.0,406.17,406.17,405.26,405.42,2652.0
2023-11-21 13:05:00,404.86,404.9,404.86,404.9,467.0,404.86,404.9,404.86,404.9,467.0
2023-11-21 13:10:00,405.02,405.02,404.13,404.32,3107.0,405.02,405.02,404.13,404.32,3107.0
2023-11-21 13:15:00,404.57,405.27,404.57,405.19,2046.0,404.57,405.27,404.57,405.19,2046.0
2023-11-21 13:20:00,405.08,405.08,404.83,404.83,1100.0,405.08,405.08,404.83,404.83,1100.0
2023-11-21 13:25:00,404.68,404.81,404.47,404.79,1538.0,404.68,404.81,404.47,404.79,1538.0
2023-11-21 13:30:00,404.9,405.46,404.9,405.46,846.0,404.9,405.46,404.9,405.46,846.0
2023-11-21 13:35:00,405.49,405.49,405.49,405.49,100.0,405.49,405.49,405.49,405.49,100.0
2023-11-21 13:40:00,405.54,405.61,405.36,405.46,1100.0,405.54,405.61,405.36,405.46,1100.0
2023-11-21 13:45:00,405.38,405.68,405.31,405.68,1022.0,405.38,405.68,405.31,405.68,1022.0
2023-11-21 13:50:00,405.71,406.02,405.67,405.73,1200.0,405.71,406.02,405.67,405.73,1200.0
2023-11-21 13:55:00,405.71,405.72,405.53,405.68,2040.0,405.71,405.72,405.53,405.68,2040.0
2023-11-21 14:00:00,405.7,405.7,405.09,405.36,935.0,405.7,405.7,405.09,405.36,935.0
2023-11-21 14:05:00,405.48,405.49,405.28,405.28,428.0,405.48,405.49,405.28,405.28,428.0
2023-11-21 14:10:00,405.14,405.48,405.07,405.48,1013.0,405.14,405.48,405.07,405.48,1013.0
2023-11-21 14:15:00,405.67,405.81,405.3,405.36,1959.0,405.67,405.81,405.3,405.36,1959.0
2023-11-21 14:20:00,405.67,405.67,405.38,405.67,900.0,405.67,405.67,405.38,405.67,900.0
2023-11-21 14:25:00,405.53,405.53,405.32,405.32,540.0,405.53,405.53,405.32,405.32,540.0
2023-11-21 14:30:00,405.61,405.61,405.31,405.61,1710.0,405.61,405.61,405.31,405.61,1710.0
2023-11-21 14:35:00,405.53,405.53,405.1,405.1,1189.0,405.53,405.53,405.1,405.1,1189.0
2023-11-21 14:40:00,404.75,404.75,404.35,404.53,1500.0,404.75,404.75,404.35,404.53,1500.0
2023-11-21 14:45:00,404.32,404.93,404.22,404.93,2124.0,404.32,404.93,404.22,404.93,2124.0
2023-11-21 14:50:00,404.87,404.87,404.54,404.77,1280.0,404.87,404.87,404.54,404.77,1280.0
2023-11-21 14:55:00,404.75,405.28,404.69,405.28,1830.0,404.75,405.28,404.69,405.28,1830.0
2023-11-21 15:00:00,405.42,405.76,405.38,405.76,1350.0,405.42,405.76,405.38,405.76,1350.0
2023-11-21 15:05:00,405.89,405.89,405.66,405.72,1519.0,405.89,405.89,405.66,405.72,1519.0
2023-11-21 15:10:00,405.73,405.74,405.23,405.35,1127.0,405.73,405.74,405.23,405.35,1127.0
2023-11-21 15:15:00,405.35,405.66,405.35,405.66,1774.0,405.35,405.66,405.35,405.66,1774.0
2023-11-21 15:20:00,405.68,406.04,405.68,405.92,2200.0,405.68,406.04,405.68,405.92,2200.0
2023-11-21 15:25:00,405.72,405.72,405.35,405.65,2100.0,405.72,405.72,405.35,405.65,2100.0
2023-11-21 15:30:00,405.79,406.08,405.68,406.08,2300.0,405.79,406.08,405.68,406.08,2300.0
2023-11-21 15:35:00,406.13,406.46,406.13,406.23,2325.0,406.13,406.46,406.13,406.23,2325.0
2023-11-21 15:40:00,406.17,406.31,406.04,406.12,4208.0,406.17,406.31,406.04,406.12,4208.0
2023-11-21 15:45:00,406.04,406.55,405.88,406.55,5874.0,406.04,406.55,405.88,406.55,5874.0
2023-11-21 15:50:00,406.45,406.53,405.92,406.05,6871.0,406.45,406.53,405.92,406.05,6871.0
2023-11-21 15:55:00,405.85,405.85,404.33,404.88,40159.0,405.85,405.85,404.33,404.88,40159.0
2023-11-22 09:30:00,408.71,408.92,407.66,408.81,7289.0,408.71,408.92,407.66,408.81,7289.0
2023-11-22 09:35:00,408.41,409.02,408.4,408.9,2022.0,408.41,409.02,408.4,408.9,2022.0
2023-11-22 09:40:00,409.58,410.28,408.81,409.31,5036.0,409.58,410.28,408.81,409.31,5036.0
2023-11-22 09:45:00,409.2,409.2,405.83,406.27,6021.0,409.2,409.2,405.83,406.27,6021.0
2023-11-22 09:50:00,407.47,407.75,406.42,406.8,3962.0,407.47,407.75,406.42,406.8,3962.0
2023-11-22 09:55:00,407.29,409.31,406.97,408.19,4089.0,407.29,409.31,406.97,408.19,4089.0
2023-11-22 10:00:00,408.86,409.97,408.62,409.84,1462.0,408.86,409.97,408.62,409.84,1462.0
2023-11-22 10:05:00,409.94,410.94,409.47,410.6,6115.0,409.94,410.94,409.47,410.6,6115.0
2023-11-22 10:10:00,410.59,410.59,409.83,409.83,3264.0,410.59,410.59,409.83,409.83,3264.0
2023-11-22 10:15:00,409.99,409.99,409.19,409.54,3283.0,409.99,409.99,409.19,409.54,3283.0
2023-11-22 10:20:00,409.43,409.86,408.73,409.86,2886.0,409.43,409.86,408.73,409.86,2886.0
2023-11-22 10:25:00,409.94,410.22,409.81,410.19,1054.0,409.94,410.22,409.81,410.19,1054.0
2023-11-22 10:30:00,410.5,410.99,410.36,410.48,2325.0,410.5,410.99,410.36,410.48,2325.0
2023-11-22 10:35:00,410.54,411.23,410.54,411.23,1800.0,410.54,411.23,410.54,411.23,1800.0
2023-11-22 10:40:00,411.1,412.09,411.09,411.32,5509.0,411.1,412.09,411.09,411.32,5509.0
2023-11-22 10:45:00,411.11,411.21,410.95,411.21,500.0,411.11,411.21,410.95,411.21,500.0
2023-11-22 10:50:00,411.06,411.06,410.0,410.31,2201.0,411.06,411.06,410.0,410.31,2201.0
2023-11-22 10:55:00,410.18,410.19,409.4,409.92,2365.0,410.18,410.19,409.4,409.92,2365.0
2023-11-22 11:00:00,409.95,410.09,409.57,410.06,4958.0,409.95,410.09,409.57,410.06,4958.0
2023-11-22 11:05:00,409.87,410.31,409.87,410.31,700.0,409.87,410.31,409.87,410.31,700.0
2023-11-22 11:10:00,410.28,410.28,409.47,409.47,1500.0,410.28,410.28,409.47,409.47,1500.0
2023-11-22 11:15:00,409.47,409.47,409.03,409.03,200.0,409.47,409.47,409.03,409.03,200.0
2023-11-22 11:20:00,408.59,409.51,408.59,409.51,3700.0,408.59,409.51,408.59,409.51,3700.0
2023-11-22 11:25:00,409.27,409.32,408.7,408.88,1850.0,409.27,409.32,408.7,408.88,1850.0
2023-11-22 11:30:00,408.99,409.3,408.93,409.09,1633.0,408.99,409.3,408.93,409.09,1633.0
2023-11-22 11:35:00,408.87,409.34,408.61,409.23,1382.0,408.87,409.34,408.61,409.23,1382.0
2023-11-22 11:40:00,409.58,409.85,409.58,409.85,1024.0,409.58,409.85,409.58,409.85,1024.0
2023-11-22 11:45:00,409.75,410.46,409.75,410.46,300.0,409.75,410.46,409.75,410.46,300.0
2023-11-22 11:50:00,410.38,410.38,410.21,410.37,402.0,410.38,410.38,410.21,410.37,402.0
2023-11-22 11:55:00,410.29,410.49,410.29,410.42,300.0,410.29,410.49,410.29,410.42,300.0
2023-11-22 12:00:00,410.5,410.7,410.49,410.49,600.0,410.5,410.7,410.49,410.49,600.0
2023-11-22 12:05:00,410.49,410.51,409.76,410.22,2350.0,410.49,410.51,409.76,410.22,2350.0
2023-11-22 12:10:00,410.0,410.19,409.72,409.72,3232.0,410.0,410.19,409.72,409.72,3232.0
2023-11-22 12:15:00,409.09,409.67,409.09,409.67,1200.0,409.09,409.67,409.09,409.67,1200.0
2023-11-22 12:20:00,409.67,409.67,409.67,409.67,0.0,409.67,409.67,409.67,409.67,0.0
2023-11-22 12:25:00,409.44,409.44,408.84,409.07,769.0,409.44,409.44,408.84,409.07,769.0
2023-11-22 12:30:00,408.81,408.97,408.56,408.81,1566.0,408.81,408.97,408.56,408.81,1566.0
2023-11-22 12:35:00,408.71,408.71,408.55,408.55,200.0,408.71,408.71,408.55,408.55,200.0
2023-11-22 12:40:00,408.74,408.76,408.5,408.5,1736.0,408.74,408.76,408.5,408.5,1736.0
2023-11-22 12:45:00,408.36,408.5,408.0,408.0,1446.0,408.36,408.5,408.0,408.0,1446.0
2023-11-22 12:50:00,408.14,408.33,408.0,408.0,1206.0,408.14,408.33,408.0,408.0,1206.0
2023-11-22 12:55:00,408.17,408.78,408.15,408.77,1228.0,408.17,408.78,408.15,408.77,1228.0
2023-11-22 13:00:00,408.32,408.6,408.31,408.6,478.0,408.32,408.6,408.31,408.6,478.0
2023-11-22 13:05:00,408.53,408.53,408.27,408.39,998.0,408.53,408.53,408.27,408.39,998.0
2023-11-22 13:10:00,408.21,408.52,407.91,408.38,2250.0,408.21,408.52,407.91,408.38,2250.0
2023-11-22 13:15:00,407.68,407.68,407.41,407.55,700.0,407.68,407.68,407.41,407.55,700.0
2023-11-22 13:20:00,407.66,407.85,407.51,407.51,1100.0,407.66,407.85,407.51,407.51,1100.0
2023-11-22 13:25:00,407.63,407.63,407.44,407.5,400.0,407.63,407.63,407.44,407.5,400.0
2023-11-22 13:30:00,407.85,407.92,407.65,407.92,1789.0,407.85,407.92,407.65,407.92,1789.0
2023-11-22 13:35:00,407.72,408.43,407.5,408.23,3294.0,407.72,408.43,407.5,408.23,3294.0
2023-11-22 13:40:00,407.81,407.9,407.7,407.85,1550.0,407.81,407.9,407.7,407.85,1550.0
2023-11-22 13:45:00,407.85,408.31,407.85,408.19,1900.0,407.85,408.31,407.85,408.19,1900.0
2023-11-22 13:50:00,408.05,408.05,408.05,408.05,100.0,408.05,408.05,408.05,408.05,100.0
2023-11-22 13:55:00,408.14,408.14,408.14,408.14,100.0,408.14,408.14,408.14,408.14,100.0
2023-11-22 14:00:00,408.27,408.27,407.72,407.82,700.0,408.27,408.27,407.72,407.82,700.0
2023-11-22 14:05:00,407.82,408.09,407.82,408.09,500.0,407.82,408.09,407.82,408.09,500.0
2023-11-22 14:10:00,408.09,408.52,407.98,408.18,2100.0,408.09,408.52,407.98,408.18,2100.0
2023-11-22 14:15:00,408.15,408.74,408.0,408.0,3200.0,408.15,408.74,408.0,408.0,3200.0
2023-11-22 14:20:00,408.28,408.28,407.41,407.41,6083.0,408.28,408.28,407.41,407.41,6083.0
2023-11-22 14:25:00,407.64,408.82,407.64,408.77,2079.0,407.64,408.82,407.64,408.77,2079.0
2023-11-22 14:30:00,409.0,409.15,408.86,408.9,1700.0,409.0,409.15,408.86,408.9,1700.0
2023-11-22 14:35:00,408.98,408.98,408.22,408.22,1391.0,408.98,408.98,408.22,408.22,1391.0
2023-11-22 14:40:00,408.59,408.61,408.34,408.38,701.0,408.59,408.61,408.34,408.38,701.0
2023-11-22 14:45:00,408.5,408.75,408.24,408.6,1100.0,408.5,408.75,408.24,408.6,1100.0
2023-11-22 14:50:00,408.79,409.08,408.78,409.08,1021.0,408.79,409.08,408.78,409.08,1021.0
2023-11-22 14:55:00,409.12,409.18,409.0,409.0,1112.0,409.12,409.18,409.0,409.0,1112.0
2023-11-22 15:00:00,409.02,409.4,409.02,409.3,2017.0,409.02,409.4,409.02,409.3,2017.0
2023-11-22 15:05:00,409.42,409.69,409.42,409.63,1196.0,409.42,409.69,409.42,409.63,1196.0
2023-11-22 15:10:00,409.62,409.64,409.42,409.42,800.0,409.62,409.64,409.42,409.42,800.0
2023-11-22 15:15:00,409.56,409.73,409.42,409.73,1200.0,409.56,409.73,409.42,409.73,1200.0
2023-11-22 15:20:00,409.73,409.73,409.27,409.72,4600.0,409.73,409.73,409.27,409.72,4600.0
2023-11-22 15:25:00,409.98,410.25,409.98,410.25,400.0,409.98,410.25,409.98,410.25,400.0
2023-11-22 15:30:00,410.38,410.38,410.0,410.18,1900.0,410.38,410.38,410.0,410.18,1900.0
2023-11-22 15:35:00,410.14,410.35,410.01,410.2,5024.0,410.14,410.35,410.01,410.2,5024.0
2023-11-22 15:40:00,410.2,410.37,410.19,410.35,3601.0,410.2,410.37,410.19,410.35,3601.0
2023-11-22 15:45:00,410.2,410.74,410.2,410.38,4417.0,410.2,410.74,410.2,410.38,4417.0
2023-11-22 15:50:00,410.3,410.35,409.39,409.43,6661.0,410.3,410.35,409.39,409.43,6661.0
2023-11-22 15:55:00,409.54,409.81,409.48,409.55,10757.0,409.54,409.81,409.48,409.55,10757.0
2023-11-24 09:30:00,411.94,414.64,411.94,413.58,9868.0,411.94,414.64,411.94,413.58,9868.0
2023-11-24 09:35:00,413.28,414.01,412.31,413.22,3666.0,413.28,414.01,412.31,413.22,3666.0
2023-11-24 09:40:00,413.07,414.74,413.07,414.72,1700.0,413.07,414.74,413.07,414.72,1700.0
2023-11-24 09:45:00,414.72,415.59,414.3,414.31,4140.0,414.72,415.59,414.3,414.31,4140.0
2023-11-24 09:50:00,414.59,414.68,414.18,414.31,1162.0,414.59,414.68,414.18,414.31,1162.0
2023-11-24 09:55:00,414.31,415.38,414.3,415.38,5716.0,414.31,415.38,414.3,415.38,5716.0
2023-11-24 10:00:00,415.39,416.74,415.39,416.41,4903.0,415.39,416.74,415.39,416.41,4903.0
2023-11-24 10:05:00,416.15,416.29,415.51,415.93,7310.0,416.15,416.29,415.51,415.93,7310.0
2023-11-24 10:10:00,415.89,416.4,415.51,415.96,4991.0,415.89,416.4,415.51,415.96,4991.0
2023-11-24 10:15:00,416.02,416.89,415.84,416.11,4560.0,416.02,416.89,415.84,416.11,4560.0
2023-11-24 10:20:00,416.46,417.09,416.36,416.87,4084.0,416.46,417.09,416.36,416.87,4084.0
2023-11-24 10:25:00,417.18,417.98,416.89,417.44,6286.0,417.18,417.98,416.89,417.44,6286.0
2023-11-24 10:30:00,417.55,417.7,416.01,416.01,5593.0,417.55,417.7,416.01,416.01,5593.0
2023-11-24 10:35:00,416.28,416.67,415.69,416.27,3087.0,416.28,416.67,415.69,416.27,3087.0
2023-11-24 10:40:00,415.82,416.2,415.64,416.14,852.0,415.82,416.2,415.64,416.14,852.0
2023-11-24 10:45:00,415.93,416.16,415.81,416.09,2665.0,415.93,416.16,415.81,416.09,2665.0
2023-11-24 10:50:00,415.9,416.06,415.21,416.05,2992.0,415.9,416.06,415.21,416.05,2992.0
2023-11-24 10:55:00,416.2,416.55,416.04,416.26,3911.0,416.2,416.55,416.04,416.26,3911.0
2023-11-24 11:00:00,416.28,416.28,415.69,415.98,1238.0,416.28,416.28,415.69,415.98,1238.0
2023-11-24 11:05:00,416.48,417.41,416.47,417.0,1226.0,416.48,417.41,416.47,417.0,1226.0
2023-11-24 11:10:00,417.09,417.89,417.07,417.42,4449.0,417.09,417.89,417.07,417.42,4449.0
2023-11-24 11:15:00,417.44,417.95,417.13,417.5,3972.0,417.44,417.95,417.13,417.5,3972.0
2023-11-24 11:20:00,417.66,417.66,416.67,416.88,1710.0,417.66,417.66,416.67,416.88,1710.0
2023-11-24 11:25:00,416.69,417.3,416.17,417.29,2720.0,416.69,417.3,416.17,417.29,2720.0
2023-11-24 11:30:00,417.43,417.8,417.41,417.41,800.0,417.43,417.8,417.41,417.41,800.0
2023-11-24 11:35:00,417.33,417.8,416.83,417.1,1550.0,417.33,417.8,416.83,417.1,1550.0
2023-11-24 11:40:00,417.03,417.45,416.86,417.29,1700.0,417.03,417.45,416.86,417.29,1700.0
2023-11-24 11:45:00,417.42,417.42,417.09,417.29,1227.0,417.42,417.42,417.09,417.29,1227.0
2023-11-24 11:50:00,417.3,417.34,417.12,417.34,1200.0,417.3,417.34,417.12,417.34,1200.0
2023-11-24 11:55:00,417.34,417.47,417.15,417.38,2589.0,417.34,417.47,417.15,417.38,2589.0
2023-11-24 12:00:00,417.39,417.63,417.25,417.38,1658.0,417.39,417.63,417.25,417.38,1658.0
2023-11-24 12:05:00,417.31,417.77,417.3,417.47,8700.0,417.31,417.77,417.3,417.47,8700.0
2023-11-24 12:10:00,417.19,417.44,416.9,417.06,1278.0,417.19,417.44,416.9,417.06,1278.0
2023-11-24 12:15:00,416.92,416.93,416.56,416.69,1619.0,416.92,416.93,416.56,416.69,1619.0
2023-11-24 12:20:00,416.59,416.62,416.37,416.58,1400.0,416.59,416.62,416.37,416.58,1400.0
2023-11-24 12:25:00,416.49,416.73,416.43,416.43,2857.0,416.49,416.73,416.43,416.43,2857.0
2023-11-24 12:30:00,416.4,416.69,416.28,416.67,2100.0,416.4,416.69,416.28,416.67,2100.0
2023-11-24 12:35:00,416.73,417.03,416.64,417.03,1500.0,416.73,417.03,416.64,417.03,1500.0
2023-11-24 12:40:00,416.99,416.99,415.9,416.28,3371.0,416.99,416.99,415.9,416.28,3371.0
2023-11-24 12:45:00,416.21,416.54,416.0,416.23,4014.0,416.21,416.54,416.0,416.23,4014.0
2023-11-24 12:50:00,416.02,416.15,415.38,415.38,9278.0,416.02,416.15,415.38,415.38,9278.0
2023-11-24 12:55:00,415.24,415.4,414.62,414.65,17624.0,415.24,415.4,414.62,414.65,17624.0
2023-11-27 09:30:00,412.75,415.0,411.44,414.17,15662.0,412.75,415.0,411.44,414.17,15662.0
2023-11-27 09:35:00,414.27,417.83,414.27,416.07,11967.0,414.27,417.83,414.27,416.07,11967.0
2023-11-27 09:40:00,416.16,416.16,412.34,412.34,9146.0,416.16,416.16,412.34,412.34,9146.0
2023-11-27 09:45:00,413.59,414.1,412.75,413.45,7814.0,413.59,414.1,412.75,413.45,7814.0
2023-11-27 09:50:00,413.05,413.58,411.81,413.58,19169.0,413.05,413.58,411.81,413.58,19169.0
2023-11-27 09:55:00,412.98,413.79,412.8,413.77,9957.0,412.98,413.79,412.8,413.77,9957.0
2023-11-27 10:00:00,413.17,413.72,412.37,413.27,30380.0,413.17,413.72,412.37,413.27,30380.0
2023-11-27 10:05:00,413.62,414.85,412.95,414.72,5669.0,413.62,414.85,412.95,414.72,5669.0
2023-11-27 10:10:00,414.8,416.15,414.59,415.53,7175.0,414.8,416.15,414.59,415.53,7175.0
2023-11-27 10:15:00,415.27,416.74,415.26,415.84,3400.0,415.27,416.74,415.26,415.84,3400.0
2023-11-27 10:20:00,415.89,416.14,414.25,414.39,5367.0,415.89,416.14,414.25,414.39,5367.0
2023-11-27 10:25:00,414.2,414.58,413.52,414.0,2114.0,414.2,414.58,413.52,414.0,2114.0
2023-11-27 10:30:00,414.32,414.65,413.74,414.34,4447.0,414.32,414.65,413.74,414.34,4447.0
2023-11-27 10:35:00,414.69,414.69,413.86,414.45,814.0,414.69,414.69,413.86,414.45,814.0
2023-11-27 10:40:00,414.82,414.82,414.32,414.33,1597.0,414.82,414.82,414.32,414.33,1597.0
2023-11-27 10:45:00,413.94,414.17,413.8,413.8,1064.0,413.94,414.17,413.8,413.8,1064.0
2023-11-27 10:50:00,413.86,414.0,413.85,413.92,2385.0,413.86,414.0,413.85,413.92,2385.0
2023-11-27 10:55:00,413.92,414.86,413.92,414.86,3114.0,413.92,414.86,413.92,414.86,3114.0
2023-11-27 11:00:00,414.92,414.92,413.89,413.89,2900.0,414.92,414.92,413.89,413.89,2900.0
2023-11-27 11:05:00,414.2,414.24,413.96,414.12,1142.0,414.2,414.24,413.96,414.12,1142.0
2023-11-27 11:10:00,414.31,414.5,413.52,413.71,2589.0,414.31,414.5,413.52,413.71,2589.0
2023-11-27 11:15:00,413.82,413.93,413.67,413.86,800.0,413.82,413.93,413.67,413.86,800.0
2023-11-27 11:20:00,414.17,414.28,414.0,414.0,1024.0,414.17,414.28,414.0,414.0,1024.0
2023-11-27 11:25:00,414.43,414.92,414.18,414.92,2606.0,414.43,414.92,414.18,414.92,2606.0
2023-11-27 11:30:00,414.76,414.76,414.41,414.41,200.0,414.76,414.76,414.41,414.41,200.0
2023-11-27 11:35:00,414.57,415.1,414.36,414.63,1937.0,414.57,415.1,414.36,414.63,1937.0
2023-11-27 11:40:00,415.01,415.09,414.77,415.05,899.0,415.01,415.09,414.77,415.05,899.0
2023-11-27 11:45:00,414.9,416.42,414.79,416.42,4083.0,414.9,416.42,414.79,416.42,4083.0
2023-11-27 11:50:00,416.27,416.63,416.01,416.51,4790.0,416.27,416.63,416.01,416.51,4790.0
2023-11-27 11:55:00,416.38,416.54,416.14,416.15,1834.0,416.38,416.54,416.14,416.15,1834.0
2023-11-27 12:00:00,416.31,416.32,415.57,415.57,1114.0,416.31,416.32,415.57,415.57,1114.0
2023-11-27 12:05:00,415.44,415.83,415.32,415.75,2000.0,415.44,415.83,415.32,415.75,2000.0
2023-11-27 12:10:00,415.81,415.81,415.59,415.75,716.0,415.81,415.81,415.59,415.75,716.0
2023-11-27 12:15:00,415.75,415.77,414.98,415.0,2408.0,415.75,415.77,414.98,415.0,2408.0
2023-11-27 12:20:00,415.13,415.13,414.9,414.9,800.0,415.13,415.13,414.9,414.9,800.0
2023-11-27 12:25:00,414.47,414.95,414.46,414.95,1244.0,414.47,414.95,414.46,414.95,1244.0
2023-11-27 12:30:00,414.79,414.87,414.79,414.87,500.0,414.79,414.87,414.79,414.87,500.0
2023-11-27 12:35:00,414.76,414.76,414.62,414.62,400.0,414.76,414.76,414.62,414.62,400.0
2023-11-27 12:40:00,414.77,414.78,414.7,414.71,400.0,414.77,414.78,414.7,414.71,400.0
2023-11-27 12:45:00,414.86,414.86,414.77,414.78,644.0,414.86,414.86,414.77,414.78,644.0
2023-11-27 12:50:00,414.64,414.91,414.47,414.47,1000.0,414.64,414.91,414.47,414.47,1000.0
2023-11-27 12:55:00,414.32,414.53,414.26,414.52,1748.0,414.32,414.53,414.26,414.52,1748.0
2023-11-27 13:00:00,414.43,414.43,414.05,414.05,700.0,414.43,414.43,414.05,414.05,700.0
2023-11-27 13:05:00,414.12,414.51,414.11,414.44,1928.0,414.12,414.51,414.11,414.44,1928.0
2023-11-27 13:10:00,414.51,415.17,414.51,415.16,1094.0,414.51,415.17,414.51,415.16,1094.0
2023-11-27 13:15:00,415.15,415.46,414.99,415.32,1630.0,415.15,415.46,414.99,415.32,1630.0
2023-11-27 13:20:00,415.32,415.63,414.99,414.99,1996.0,415.32,415.63,414.99,414.99,1996.0
2023-11-27 13:25:00,414.98,414.98,414.46,414.81,2019.0,414.98,414.98,414.46,414.81,2019.0
2023-11-27 13:30:00,414.85,415.14,414.52,415.13,1300.0,414.85,415.14,414.52,415.13,1300.0
2023-11-27 13:35:00,415.16,416.1,415.16,415.42,2210.0,415.16,416.1,415.16,415.42,2210.0
2023-11-27 13:40:00,415.41,415.54,415.02,415.2,2578.0,415.41,415.54,415.02,415.2,2578.0
2023-11-27 13:45:00,415.14,415.7,415.07,415.53,1955.0,415.14,415.7,415.07,415.53,1955.0
2023-11-27 13:50:00,415.37,415.37,414.56,414.68,2908.0,415.37,415.37,414.56,414.68,2908.0
2023-11-27 13:55:00,414.69,415.06,414.68,414.83,2083.0,414.69,415.06,414.68,414.83,2083.0
2023-11-27 14:00:00,414.82,415.05,414.82,415.05,1200.0,414.82,415.05,414.82,415.05,1200.0
2023-11-27 14:05:00,415.03,415.03,414.43,414.73,1948.0,415.03,415.03,414.43,414.73,1948.0
2023-11-27 14:10:00,414.85,415.25,414.85,415.11,1388.0,414.85,415.25,414.85,415.11,1388.0
2023-11-27 14:15:00,415.01,415.13,415.0,415.01,1000.0,415.01,415.13,415.0,415.01,1000.0
2023-11-27 14:20:00,415.0,415.46,415.0,415.29,2600.0,415.0,415.46,415.0,415.29,2600.0
2023-11-27 14:25:00,415.28,415.36,415.17,415.35,1102.0,415.28,415.36,415.17,415.35,1102.0
2023-11-27 14:30:00,415.3,415.31,414.77,414.97,2361.0,415.3,415.31,414.77,414.97,2361.0
2023-11-27 14:35:00,414.9,415.18,414.84,414.85,900.0,414.9,415.18,414.84,414.85,900.0
2023-11-27 14:40:00,414.57,414.92,414.51,414.69,3200.0,414.57,414.92,414.51,414.69,3200.0
2023-11-27 14:45:00,414.66,414.7,414.5,414.58,1452.0,414.66,414.7,414.5,414.58,1452.0
2023-11-27 14:50:00,414.76,414.94,414.41,414.42,1161.0,414.76,414.94,414.41,414.42,1161.0
2023-11-27 14:55:00,414.12,414.67,414.08,414.67,900.0,414.12,414.67,414.08,414.67,900.0
2023-11-27 15:00:00,414.54,414.54,414.08,414.08,500.0,414.54,414.54,414.08,414.08,500.0
2023-11-27 15:05:00,414.13,414.41,414.12,414.41,400.0,414.13,414.41,414.12,414.41,400.0
2023-11-27 15:10:00,414.29,414.48,414.19,414.21,2000.0,414.29,414.48,414.19,414.21,2000.0
2023-11-27 15:15:00,414.12,414.34,413.86,414.29,1800.0,414.12,414.34,413.86,414.29,1800.0
2023-11-27 15:20:00,414.44,415.14,414.08,414.6,3430.0,414.44,415.14,414.08,414.6,3430.0
2023-11-27 15:25:00,414.48,414.48,413.93,414.35,3255.0,414.48,414.48,413.93,414.35,3255.0
2023-11-27 15:30:00,414.35,414.42,414.0,414.42,3417.0,414.35,414.42,414.0,414.42,3417.0
2023-11-27 15:35:00,414.46,414.83,414.01,414.46,1800.0,414.46,414.83,414.01,414.46,1800.0
2023-11-27 15:40:00,414.56,414.94,414.55,414.91,4378.0,414.56,414.94,414.55,414.91,4378.0
2023-11-27 15:45:00,414.96,415.62,414.94,415.42,7392.0,414.96,415.62,414.94,415.42,7392.0
2023-11-27 15:50:00,415.56,416.28,415.44,415.57,16513.0,415.56,416.28,415.44,415.57,16513.0
2023-11-27 15:55:00,414.9,415.52,414.37,414.81,29198.0,414.9,415.52,414.37,414.81,29198.0
2023-11-28 09:30:00,414.14,417.1,413.99,416.06,12317.0,414.14,417.1,413.99,416.06,12317.0
2023-11-28 09:35:00,416.57,417.0,415.57,415.57,1912.0,416.57,417.0,415.57,415.57,1912.0
2023-11-28 09:40:00,415.85,416.15,414.86,415.13,3133.0,415.85,416.15,414.86,415.13,3133.0
2023-11-28 09:45:00,415.86,416.89,415.39,416.89,2737.0,415.86,416.89,415.39,416.89,2737.0
2023-11-28 09:50:00,416.37,416.97,415.31,416.17,6389.0,416.37,416.97,415.31,416.17,6389.0
2023-11-28 09:55:00,416.38,416.38,415.75,416.27,2802.0,416.38,416.38,415.75,416.27,2802.0
2023-11-28 10:00:00,416.27,416.4,415.5,416.03,4214.0,416.27,416.4,415.5,416.03,4214.0
2023-11-28 10:05:00,416.05,416.37,415.52,416.02,2221.0,416.05,416.37,415.52,416.02,2221.0
2023-11-28 10:10:00,416.29,416.67,415.59,416.22,5317.0,416.29,416.67,415.59,416.22,5317.0
2023-11-28 10:15:00,416.6,417.33,416.59,416.85,2250.0,416.6,417.33,416.59,416.85,2250.0
2023-11-28 10:20:00,417.16,418.83,417.06,418.56,7874.0,417.16,418.83,417.06,418.56,7874.0
2023-11-28 10:25:00,418.4,419.0,417.97,418.32,6239.0,418.4,419.0,417.97,418.32,6239.0
2023-11-28 10:30:00,418.75,419.78,418.54,419.49,10077.0,418.75,419.78,418.54,419.49,10077.0
2023-11-28 10:35:00,419.75,419.76,418.79,419.01,6640.0,419.75,419.76,418.79,419.01,6640.0
2023-11-28 10:40:00,419.65,420.3,419.48,419.86,7621.0,419.65,420.3,419.48,419.86,7621.0
2023-11-28 10:45:00,419.93,420.46,419.3,419.66,3906.0,419.93,420.46,419.3,419.66,3906.0
2023-11-28 10:50:00,419.46,420.3,419.45,420.12,3890.0,419.46,420.3,419.45,420.12,3890.0
2023-11-28 10:55:00,420.02,420.08,418.99,419.31,6665.0,420.02,420.08,418.99,419.31,6665.0
2023-11-28 11:00:00,419.32,419.32,418.56,418.56,3107.0,419.32,419.32,418.56,418.56,3107.0
2023-11-28 11:05:00,418.2,419.0,418.2,418.56,3537.0,418.2,419.0,418.2,418.56,3537.0
2023-11-28 11:10:00,418.35,418.49,418.17,418.34,1400.0,418.35,418.49,418.17,418.34,1400.0
2023-11-28 11:15:00,418.5,419.13,418.22,419.13,1439.0,418.5,419.13,418.22,419.13,1439.0
2023-11-28 11:20:00,418.94,419.21,418.76,419.19,2814.0,418.94,419.21,418.76,419.19,2814.0
2023-11-28 11:25:00,419.14,419.14,418.5,418.78,1165.0,419.14,419.14,418.5,418.78,1165.0
2023-11-28 11:30:00,419.06,420.36,419.06,420.36,3298.0,419.06,420.36,419.06,420.36,3298.0
2023-11-28 11:35:00,420.22,421.15,420.22,421.08,1850.0,420.22,421.15,420.22,421.08,1850.0
2023-11-28 11:40:00,421.14,421.22,420.47,420.58,1800.0,421.14,421.22,420.47,420.58,1800.0
2023-11-28 11:45:00,420.36,420.69,420.21,420.57,3000.0,420.36,420.69,420.21,420.57,3000.0
2023-11-28 11:50:00,420.56,421.03,420.4,420.45,2220.0,420.56,421.03,420.4,420.45,2220.0
2023-11-28 11:55:00,420.38,420.55,420.22,420.39,2802.0,420.38,420.55,420.22,420.39,2802.0
2023-11-28 12:00:00,420.2,420.48,420.07,420.35,1762.0,420.2,420.48,420.07,420.35,1762.0
2023-11-28 12:05:00,420.25,420.5,419.45,420.02,3171.0,420.25,420.5,419.45,420.02,3171.0
2023-11-28 12:10:00,420.05,420.38,420.05,420.18,885.0,420.05,420.38,420.05,420.18,885.0
2023-11-28 12:15:00,420.29,420.29,418.9,418.9,1080.0,420.29,420.29,418.9,418.9,1080.0
2023-11-28 12:20:00,419.27,420.2,419.27,420.2,2500.0,419.27,420.2,419.27,420.2,2500.0
2023-11-28 12:25:00,419.85,419.85,419.69,419.73,1045.0,419.85,419.85,419.69,419.73,1045.0
2023-11-28 12:30:00,419.55,419.59,419.27,419.54,1725.0,419.55,419.59,419.27,419.54,1725.0
2023-11-28 12:35:00,419.67,419.76,419.55,419.55,600.0,419.67,419.76,419.55,419.55,600.0
2023-11-28 12:40:00,419.7,419.76,419.3,419.3,1553.0,419.7,419.76,419.3,419.3,1553.0
2023-11-28 12:45:00,419.28,419.63,419.15,419.36,2652.0,419.28,419.63,419.15,419.36,2652.0
2023-11-28 12:50:00,419.31,419.52,419.13,419.46,1150.0,419.31,419.52,419.13,419.46,1150.0
2023-11-28 12:55:00,419.53,419.87,419.48,419.56,1900.0,419.53,419.87,419.48,419.56,1900.0
2023-11-28 13:00:00,419.22,419.22,418.49,418.64,2585.0,419.22,419.22,418.49,418.64,2585.0
2023-11-28 13:05:00,418.81,419.1,418.52,418.67,3208.0,418.81,419.1,418.52,418.67,3208.0
2023-11-28 13:10:00,418.74,418.82,418.44,418.67,1256.0,418.74,418.82,418.44,418.67,1256.0
2023-11-28 13:15:00,418.82,418.82,418.82,418.82,100.0,418.82,418.82,418.82,418.82,100.0
2023-11-28 13:20:00,418.84,418.97,418.8,418.84,700.0,418.84,418.97,418.8,418.84,700.0
2023-11-28 13:25:00,418.79,419.06,418.63,418.94,1935.0,418.79,419.06,418.63,418.94,1935.0
2023-11-28 13:30:00,418.57,418.67,418.57,418.67,400.0,418.57,418.67,418.57,418.67,400.0
2023-11-28 13:35:00,418.65,419.18,418.51,418.79,5863.0,418.65,419.18,418.51,418.79,5863.0
2023-11-28 13:40:00,418.8,418.98,418.59,418.66,1232.0,418.8,418.98,418.59,418.66,1232.0
2023-11-28 13:45:00,418.83,418.91,418.55,418.61,785.0,418.83,418.91,418.55,418.61,785.0
2023-11-28 13:50:00,418.61,418.71,418.14,418.14,3117.0,418.61,418.71,418.14,418.14,3117.0
2023-11-28 13:55:00,418.03,418.03,417.1,417.1,3025.0,418.03,418.03,417.1,417.1,3025.0
2023-11-28 14:00:00,417.24,417.65,417.13,417.48,2409.0,417.24,417.65,417.13,417.48,2409.0
2023-11-28 14:05:00,417.8,417.8,417.17,417.36,2432.0,417.8,417.8,417.17,417.36,2432.0
2023-11-28 14:10:00,417.57,417.83,417.49,417.64,2475.0,417.57,417.83,417.49,417.64,2475.0
2023-11-28 14:15:00,417.5,417.75,417.5,417.59,900.0,417.5,417.75,417.5,417.59,900.0
2023-11-28 14:20:00,417.61,417.67,417.33,417.62,1600.0,417.61,417.67,417.33,417.62,1600.0
2023-11-28 14:25:00,417.65,418.05,417.63,418.05,2800.0,417.65,418.05,417.63,418.05,2800.0
2023-11-28 14:30:00,418.05,418.29,417.82,418.27,1900.0,418.05,418.29,417.82,418.27,1900.0
2023-11-28 14:35:00,418.53,418.74,418.34,418.74,1900.0,418.53,418.74,418.34,418.74,1900.0
2023-11-28 14:40:00,418.91,419.13,418.89,418.89,2454.0,418.91,419.13,418.89,418.89,2454.0
2023-11-28 14:45:00,419.01,419.24,418.91,419.23,1300.0,419.01,419.24,418.91,419.23,1300.0
2023-11-28 14:50:00,418.92,419.01,418.86,419.01,910.0,418.92,419.01,418.86,419.01,910.0
2023-11-28 14:55:00,419.04,419.13,418.92,419.13,1200.0,419.04,419.13,418.92,419.13,1200.0
2023-11-28 15:00:00,419.04,419.45,418.93,419.3,4190.0,419.04,419.45,418.93,419.3,4190.0
2023-11-28 15:05:00,419.06,419.08,418.89,419.03,771.0,419.06,419.08,418.89,419.03,771.0
2023-11-28 15:10:00,419.02,419.02,418.6,418.6,1000.0,419.02,419.02,418.6,418.6,1000.0
2023-11-28 15:15:00,418.66,418.66,418.0,418.15,1609.0,418.66,418.66,418.0,418.15,1609.0
2023-11-28 15:20:00,418.0,418.0,417.55,417.82,1500.0,418.0,418.0,417.55,417.82,1500.0
2023-11-28 15:25:00,417.9,418.23,417.83,418.23,1707.0,417.9,418.23,417.83,418.23,1707.0
2023-11-28 15:30:00,418.18,418.18,417.61,417.72,2327.0,418.18,418.18,417.61,417.72,2327.0
2023-11-28 15:35:00,417.84,418.0,417.67,417.88,2591.0,417.84,418.0,417.67,417.88,2591.0
2023-11-28 15:40:00,418.08,418.36,417.96,418.32,1600.0,418.08,418.36,417.96,418.32,1600.0
2023-11-28 15:45:00,418.23,418.34,417.98,418.14,4085.0,418.23,418.34,417.98,418.14,4085.0
2023-11-28 15:50:00,418.23,418.23,417.54,417.81,10936.0,418.23,418.23,417.54,417.81,10936.0
2023-11-28 15:55:00,417.81,418.25,417.76,418.01,14405.0,417.81,418.25,417.76,418.01,14405.0
2023-11-29 09:30:00,418.34,423.02,418.34,423.02,12138.0,418.34,423.02,418.34,423.02,12138.0
2023-11-29 09:35:00,423.45,423.45,420.94,421.47,4753.0,423.45,423.45,420.94,421.47,4753.0
2023-11-29 09:40:00,421.77,422.56,420.16,420.17,29398.0,421.77,422.56,420.16,420.17,29398.0
2023-11-29 09:45:00,420.03,421.47,420.03,420.61,3505.0,420.03,421.47,420.03,420.61,3505.0
2023-11-29 09:50:00,421.18,422.86,420.75,422.86,2529.0,421.18,422.86,420.75,422.86,2529.0
2023-11-29 09:55:00,423.01,423.11,420.2,420.21,5311.0,423.01,423.11,420.2,420.21,5311.0
2023-11-29 10:00:00,420.58,420.72,419.56,420.06,17353.0,420.58,420.72,419.56,420.06,17353.0
2023-11-29 10:05:00,420.07,420.34,419.23,419.76,5365.0,420.07,420.34,419.23,419.76,5365.0
2023-11-29 10:10:00,419.95,419.97,418.53,418.71,3852.0,419.95,419.97,418.53,418.71,3852.0
2023-11-29 10:15:00,418.62,418.7,416.78,416.87,4300.0,418.62,418.7,416.78,416.87,4300.0
2023-11-29 10:20:00,417.18,418.43,416.58,417.88,7810.0,417.18,418.43,416.58,417.88,7810.0
2023-11-29 10:25:00,417.93,418.58,417.7,418.17,6862.0,417.93,418.58,417.7,418.17,6862.0
2023-11-29 10:30:00,417.98,418.21,417.4,417.81,2203.0,417.98,418.21,417.4,417.81,2203.0
2023-11-29 10:35:00,417.97,418.97,417.66,418.9,4934.0,417.97,418.97,417.66,418.9,4934.0
2023-11-29 10:40:00,418.53,418.79,418.53,418.79,400.0,418.53,418.79,418.53,418.79,400.0
2023-11-29 10:45:00,418.67,419.2,418.67,419.0,1257.0,418.67,419.2,418.67,419.0,1257.0
2023-11-29 10:50:00,418.93,419.42,418.93,419.42,1740.0,418.93,419.42,418.93,419.42,1740.0
2023-11-29 10:55:00,419.56,419.86,419.07,419.07,3430.0,419.56,419.86,419.07,419.07,3430.0
2023-11-29 11:00:00,419.02,419.24,418.65,418.98,1475.0,419.02,419.24,418.65,418.98,1475.0
2023-11-29 11:05:00,418.86,418.87,418.67,418.67,1172.0,418.86,418.87,418.67,418.67,1172.0
2023-11-29 11:10:00,418.54,418.54,417.66,418.37,2161.0,418.54,418.54,417.66,418.37,2161.0
2023-11-29 11:15:00,418.12,418.4,418.07,418.37,1643.0,418.12,418.4,418.07,418.37,1643.0
2023-11-29 11:20:00,418.2,418.92,418.17,418.38,4080.0,418.2,418.92,418.17,418.38,4080.0
2023-11-29 11:25:00,418.61,418.75,418.33,418.5,3206.0,418.61,418.75,418.33,418.5,3206.0
2023-11-29 11:30:00,418.5,418.69,418.25,418.25,9103.0,418.5,418.69,418.25,418.25,9103.0
2023-11-29 11:35:00,418.54,419.5,418.5,419.35,5050.0,418.54,419.5,418.5,419.35,5050.0
2023-11-29 11:40:00,419.36,419.8,419.35,419.8,2109.0,419.36,419.8,419.35,419.8,2109.0
2023-11-29 11:45:00,419.58,420.33,419.58,420.15,4901.0,419.58,420.33,419.58,420.15,4901.0
2023-11-29 11:50:00,420.14,420.14,419.38,419.38,2513.0,420.14,420.14,419.38,419.38,2513.0
2023-11-29 11:55:00,419.41,420.06,419.4,420.06,2520.0,419.41,420.06,419.4,420.06,2520.0
2023-11-29 12:00:00,420.11,420.11,419.41,419.84,2690.0,420.11,420.11,419.41,419.84,2690.0
2023-11-29 12:05:00,420.02,420.08,419.55,419.91,3250.0,420.02,420.08,419.55,419.91,3250.0
2023-11-29 12:10:00,419.92,420.51,419.91,420.45,6658.0,419.92,420.51,419.91,420.45,6658.0
2023-11-29 12:15:00,420.45,420.55,420.21,420.48,2535.0,420.45,420.55,420.21,420.48,2535.0
2023-11-29 12:20:00,420.52,420.64,420.31,420.56,10446.0,420.52,420.64,420.31,420.56,10446.0
2023-11-29 12:25:00,420.62,420.62,419.97,420.14,1348.0,420.62,420.62,419.97,420.14,1348.0
2023-11-29 12:30:00,420.08,420.35,419.85,420.32,1738.0,420.08,420.35,419.85,420.32,1738.0
2023-11-29 12:35:00,420.1,420.45,420.08,420.08,1700.0,420.1,420.45,420.08,420.08,1700.0
2023-11-29 12:40:00,420.06,420.14,419.73,419.92,2740.0,420.06,420.14,419.73,419.92,2740.0
2023-11-29 12:45:00,419.91,420.55,419.88,420.49,3367.0,419.91,420.55,419.88,420.49,3367.0
2023-11-29 12:50:00,420.63,420.66,420.26,420.43,8512.0,420.63,420.66,420.26,420.43,8512.0
2023-11-29 12:55:00,420.1,420.22,419.73,419.83,2731.0,420.1,420.22,419.73,419.83,2731.0
2023-11-29 13:00:00,419.58,419.71,419.23,419.28,936.0,419.58,419.71,419.23,419.28,936.0
2023-11-29 13:05:00,419.03,419.27,418.54,418.89,1536.0,419.03,419.27,418.54,418.89,1536.0
2023-11-29 13:10:00,418.91,419.02,418.69,418.77,1306.0,418.91,419.02,418.69,418.77,1306.0
2023-11-29 13:15:00,418.8,419.09,418.79,418.85,995.0,418.8,419.09,418.79,418.85,995.0
2023-11-29 13:20:00,418.83,419.12,418.76,418.97,2181.0,418.83,419.12,418.76,418.97,2181.0
2023-11-29 13:25:00,419.11,419.74,419.11,419.49,2003.0,419.11,419.74,419.11,419.49,2003.0
2023-11-29 13:30:00,419.56,419.56,419.18,419.36,1200.0,419.56,419.56,419.18,419.36,1200.0
2023-11-29 13:35:00,419.34,419.73,419.26,419.62,2876.0,419.34,419.73,419.26,419.62,2876.0
2023-11-29 13:40:00,419.59,419.6,419.42,419.6,537.0,419.59,419.6,419.42,419.6,537.0
2023-11-29 13:45:00,419.6,419.85,419.42,419.61,2257.0,419.6,419.85,419.42,419.61,2257.0
2023-11-29 13:50:00,419.47,420.51,419.38,419.95,9250.0,419.47,420.51,419.38,419.95,9250.0
2023-11-29 13:55:00,420.0,420.09,419.9,420.08,850.0,420.0,420.09,419.9,420.08,850.0
2023-11-29 14:00:00,420.07,420.1,419.8,420.03,3104.0,420.07,420.1,419.8,420.03,3104.0
2023-11-29 14:05:00,420.0,420.26,419.96,420.16,3460.0,420.0,420.26,419.96,420.16,3460.0
2023-11-29 14:10:00,420.17,420.17,419.49,419.49,2547.0,420.17,420.17,419.49,419.49,2547.0
2023-11-29 14:15:00,419.25,419.62,419.23,419.23,3268.0,419.25,419.62,419.23,419.23,3268.0
2023-11-29 14:20:00,419.39,419.75,419.38,419.53,2220.0,419.39,419.75,419.38,419.53,2220.0
2023-11-29 14:25:00,419.67,419.71,419.47,419.54,3261.0,419.67,419.71,419.47,419.54,3261.0
2023-11-29 14:30:00,419.5,419.51,419.03,419.29,3007.0,419.5,419.51,419.03,419.29,3007.0
2023-11-29 14:35:00,419.25,419.44,418.69,418.75,4720.0,419.25,419.44,418.69,418.75,4720.0
2023-11-29 14:40:00,418.8,419.13,418.78,418.99,3712.0,418.8,419.13,418.78,418.99,3712.0
2023-11-29 14:45:00,419.07,419.73,419.01,419.52,3975.0,419.07,419.73,419.01,419.52,3975.0
2023-11-29 14:50:00,419.39,419.52,419.34,419.39,2946.0,419.39,419.52,419.34,419.39,2946.0
2023-11-29 14:55:00,419.4,419.57,419.1,419.49,3330.0,419.4,419.57,419.1,419.49,3330.0
2023-11-29 15:00:00,419.49,419.67,419.37,419.47,3560.0,419.49,419.67,419.37,419.47,3560.0
2023-11-29 15:05:00,419.56,419.56,419.19,419.25,2251.0,419.56,419.56,419.19,419.25,2251.0
2023-11-29 15:10:00,419.32,419.67,419.22,419.62,6348.0,419.32,419.67,419.22,419.62,6348.0
2023-11-29 15:15:00,419.7,419.8,419.22,419.26,2485.0,419.7,419.8,419.22,419.26,2485.0
2023-11-29 15:20:00,419.11,419.28,418.78,418.83,3878.0,419.11,419.28,418.78,418.83,3878.0
2023-11-29 15:25:00,418.83,418.83,418.43,418.51,5385.0,418.83,418.83,418.43,418.51,5385.0
2023-11-29 15:30:00,418.49,418.64,418.3,418.58,5629.0,418.49,418.64,418.3,418.58,5629.0
2023-11-29 15:35:00,418.59,418.81,418.58,418.78,5363.0,418.59,418.81,418.58,418.78,5363.0
2023-11-29 15:40:00,418.71,419.99,418.7,419.99,8070.0,418.71,419.99,418.7,419.99,8070.0
2023-11-29 15:45:00,419.99,420.63,419.43,420.63,9745.0,419.99,420.63,419.43,420.63,9745.0
2023-11-29 15:50:00,420.51,420.56,419.62,419.62,9153.0,420.51,420.56,419.62,419.62,9153.0
2023-11-29 15:55:00,419.79,420.19,419.51,420.19,19905.0,419.79,420.19,419.51,420.19,19905.0
2023-11-30 09:30:00,426.75,426.75,422.76,423.35,20206.0,426.75,426.75,422.76,423.35,20206.0
2023-11-30 09:35:00,423.01,423.01,420.26,421.03,16278.0,423.01,423.01,420.26,421.03,16278.0
2023-11-30 09:40:00,420.84,421.53,419.3,421.53,11749.0,420.84,421.53,419.3,421.53,11749.0
2023-11-30 09:45:00,421.63,421.74,419.53,420.03,8720.0,421.63,421.74,419.53,420.03,8720.0
2023-11-30 09:50:00,420.01,422.17,420.0,421.9,8385.0,420.01,422.17,420.0,421.9,8385.0
2023-11-30 09:55:00,422.13,423.82,422.05,423.22,11275.0,422.13,423.82,422.05,423.22,11275.0
2023-11-30 10:00:00,423.11,423.38,420.91,421.85,8083.0,423.11,423.38,420.91,421.85,8083.0
2023-11-30 10:05:00,421.91,422.32,420.78,420.78,3900.0,421.91,422.32,420.78,420.78,3900.0
2023-11-30 10:10:00,420.69,421.46,420.54,420.97,2658.0,420.69,421.46,420.54,420.97,2658.0
2023-11-30 10:15:00,420.72,421.81,420.58,421.15,3261.0,420.72,421.81,420.58,421.15,3261.0
2023-11-30 10:20:00,421.07,421.93,420.92,421.52,3830.0,421.07,421.93,420.92,421.52,3830.0
2023-11-30 10:25:00,421.22,421.43,420.17,420.37,4824.0,421.22,421.43,420.17,420.37,4824.0
2023-11-30 10:30:00,420.53,421.92,420.37,421.87,4208.0,420.53,421.92,420.37,421.87,4208.0
2023-11-30 10:35:00,421.89,421.89,420.7,421.06,5870.0,421.89,421.89,420.7,421.06,5870.0
2023-11-30 10:40:00,420.78,421.94,420.7,421.94,3016.0,420.78,421.94,420.7,421.94,3016.0
2023-11-30 10:45:00,421.55,422.8,421.55,422.66,5601.0,421.55,422.8,421.55,422.66,5601.0
2023-11-30 10:50:00,422.66,422.9,422.23,422.25,4559.0,422.66,422.9,422.23,422.25,4559.0
2023-11-30 10:55:00,422.67,423.42,422.64,422.92,4460.0,422.67,423.42,422.64,422.92,4460.0
2023-11-30 11:00:00,422.85,423.33,422.84,422.94,2828.0,422.85,423.33,422.84,422.94,2828.0
2023-11-30 11:05:00,422.97,423.47,422.97,423.14,2741.0,422.97,423.47,422.97,423.14,2741.0
2023-11-30 11:10:00,423.17,423.8,423.16,423.44,4373.0,423.17,423.8,423.16,423.44,4373.0
2023-11-30 11:15:00,423.24,423.57,422.88,423.36,4212.0,423.24,423.57,422.88,423.36,4212.0
2023-11-30 11:20:00,423.31,423.79,423.16,423.47,5810.0,423.31,423.79,423.16,423.47,5810.0
2023-11-30 11:25:00,423.38,423.84,422.45,423.37,7808.0,423.38,423.84,422.45,423.37,7808.0
2023-11-30 11:30:00,423.29,423.65,422.65,422.68,1075.0,423.29,423.65,422.65,422.68,1075.0
2023-11-30 11:35:00,422.43,422.67,422.22,422.58,2856.0,422.43,422.67,422.22,422.58,2856.0
2023-11-30 11:40:00,422.58,422.58,422.0,422.34,2409.0,422.58,422.58,422.0,422.34,2409.0
2023-11-30 11:45:00,422.58,422.64,421.59,421.69,3438.0,422.58,422.64,421.59,421.69,3438.0
2023-11-30 11:50:00,421.63,422.3,421.45,421.46,3909.0,421.63,422.3,421.45,421.46,3909.0
2023-11-30 11:55:00,421.63,421.81,421.26,421.62,2511.0,421.63,421.81,421.26,421.62,2511.0
2023-11-30 12:00:00,421.62,421.74,421.04,421.74,4620.0,421.62,421.74,421.04,421.74,4620.0
2023-11-30 12:05:00,421.69,421.92,421.23,421.34,1486.0,421.69,421.92,421.23,421.34,1486.0
2023-11-30 12:10:00,421.25,421.5,420.9,421.25,3046.0,421.25,421.5,420.9,421.25,3046.0
2023-11-30 12:15:00,420.89,420.89,420.29,420.3,3146.0,420.89,420.89,420.29,420.3,3146.0
2023-11-30 12:20:00,420.29,420.56,420.29,420.31,2370.0,420.29,420.56,420.29,420.31,2370.0
2023-11-30 12:25:00,420.25,420.78,420.2,420.58,3386.0,420.25,420.78,420.2,420.58,3386.0
2023-11-30 12:30:00,420.56,420.88,420.43,420.88,2494.0,420.56,420.88,420.43,420.88,2494.0
2023-11-30 12:35:00,420.88,421.75,420.88,421.64,3828.0,420.88,421.75,420.88,421.64,3828.0
2023-11-30 12:40:00,421.83,423.17,421.77,423.17,11743.0,421.83,423.17,421.77,423.17,11743.0
2023-11-30 12:45:00,423.27,423.27,422.31,422.48,3457.0,423.27,423.27,422.31,422.48,3457.0
2023-11-30 12:50:00,422.42,422.81,422.32,422.32,4271.0,422.42,422.81,422.32,422.32,4271.0
2023-11-30 12:55:00,422.55,423.05,422.54,422.8,5323.0,422.55,423.05,422.54,422.8,5323.0
2023-11-30 13:00:00,422.94,423.23,422.1,422.29,3113.0,422.94,423.23,422.1,422.29,3113.0
2023-11-30 13:05:00,422.27,422.4,421.53,422.2,3202.0,422.27,422.4,421.53,422.2,3202.0
2023-11-30 13:10:00,422.22,423.17,422.21,423.0,3093.0,422.22,423.17,422.21,423.0,3093.0
2023-11-30 13:15:00,423.08,423.08,422.52,422.69,2265.0,423.08,423.08,422.52,422.69,2265.0
2023-11-30 13:20:00,422.7,423.25,422.68,423.13,2785.0,422.7,423.25,422.68,423.13,2785.0
2023-11-30 13:25:00,422.99,423.5,422.89,423.3,4292.0,422.99,423.5,422.89,423.3,4292.0
2023-11-30 13:30:00,423.22,423.65,423.02,423.59,3695.0,423.22,423.65,423.02,423.59,3695.0
2023-11-30 13:35:00,423.75,423.93,423.41,423.57,3900.0,423.75,423.93,423.41,423.57,3900.0
2023-11-30 13:40:00,423.75,424.02,423.54,423.61,2428.0,423.75,424.02,423.54,423.61,2428.0
2023-11-30 13:45:00,423.58,423.9,423.42,423.56,2589.0,423.58,423.9,423.42,423.56,2589.0
2023-11-30 13:50:00,423.54,423.65,423.42,423.6,2996.0,423.54,423.65,423.42,423.6,2996.0
2023-11-30 13:55:00,423.33,423.48,423.02,423.45,6712.0,423.33,423.48,423.02,423.45,6712.0
2023-11-30 14:00:00,423.51,423.63,423.31,423.31,3518.0,423.51,423.63,423.31,423.31,3518.0
2023-11-30 14:05:00,423.49,423.66,423.02,423.66,4599.0,423.49,423.66,423.02,423.66,4599.0
2023-11-30 14:10:00,423.59,424.3,423.42,424.3,4108.0,423.59,424.3,423.42,424.3,4108.0
2023-11-30 14:15:00,424.22,424.85,424.04,424.21,6002.0,424.22,424.85,424.04,424.21,6002.0
2023-11-30 14:20:00,424.34,424.54,424.06,424.44,2556.0,424.34,424.54,424.06,424.44,2556.0
2023-11-30 14:25:00,424.26,424.54,424.1,424.1,4878.0,424.26,424.54,424.1,424.1,4878.0
2023-11-30 14:30:00,424.12,424.88,424.1,424.88,9860.0,424.12,424.88,424.1,424.88,9860.0
2023-11-30 14:35:00,424.76,425.21,424.52,425.14,4462.0,424.76,425.21,424.52,425.14,4462.0
2023-11-30 14:40:00,425.2,425.59,425.13,425.21,6343.0,425.2,425.59,425.13,425.21,6343.0
2023-11-30 14:45:00,425.21,425.68,425.21,425.67,5254.0,425.21,425.68,425.21,425.67,5254.0
2023-11-30 14:50:00,425.68,425.7,425.0,425.17,7144.0,425.68,425.7,425.0,425.17,7144.0
2023-11-30 14:55:00,425.24,425.43,425.0,425.13,9565.0,425.24,425.43,425.0,425.13,9565.0
2023-11-30 15:00:00,425.0,425.07,424.59,424.81,6247.0,425.0,425.07,424.59,424.81,6247.0
2023-11-30 15:05:00,424.51,424.63,423.63,423.68,14427.0,424.51,424.63,423.63,423.68,14427.0
2023-11-30 15:10:00,423.62,424.12,423.22,424.03,9621.0,423.62,424.12,423.22,424.03,9621.0
2023-11-30 15:15:00,424.25,424.25,423.53,423.55,6630.0,424.25,424.25,423.53,423.55,6630.0
2023-11-30 15:20:00,423.85,424.26,423.72,424.19,7324.0,423.85,424.26,423.72,424.19,7324.0
2023-11-30 15:25:00,424.16,424.22,423.55,423.86,11152.0,424.16,424.22,423.55,423.86,11152.0
2023-11-30 15:30:00,423.87,424.7,423.75,424.53,14279.0,423.87,424.7,423.75,424.53,14279.0
2023-11-30 15:35:00,424.6,425.11,424.6,425.0,9173.0,424.6,425.11,424.6,425.0,9173.0
2023-11-30 15:40:00,424.99,425.39,424.61,425.36,17141.0,424.99,425.39,424.61,425.36,17141.0
2023-11-30 15:45:00,425.49,425.49,424.4,424.5,24531.0,425.49,425.49,424.4,424.5,24531.0
2023-11-30 15:50:00,424.59,427.8,424.59,427.0,55384.0,424.59,427.8,424.59,427.0,55384.0
2023-11-30 15:55:00,426.91,427.22,426.18,426.18,84779.0,426.91,427.22,426.18,426.18,84779.0
2023-12-01 09:30:00,475.2,476.66,465.0,465.27,321032.0,475.2,476.66,465.0,465.27,321032.0
2023-12-01 09:35:00,466.05,473.21,465.5,469.69,173545.0,466.05,473.21,465.5,469.69,173545.0
2023-12-01 09:40:00,469.69,473.78,468.3,473.25,102956.0,469.69,473.78,468.3,473.25,102956.0
2023-12-01 09:45:00,473.49,475.27,471.43,474.91,89906.0,473.49,475.27,471.43,474.91,89906.0
2023-12-01 09:50:00,474.91,477.91,474.14,477.61,91607.0,474.91,477.91,474.14,477.61,91607.0
2023-12-01 09:55:00,477.29,477.93,476.1,477.02,52400.0,477.29,477.93,476.1,477.02,52400.0
2023-12-01 10:00:00,477.39,479.27,475.75,478.44,58372.0,477.39,479.27,475.75,478.44,58372.0
2023-12-01 10:05:00,478.06,478.06,475.45,476.23,40437.0,478.06,478.06,475.45,476.23,40437.0
2023-12-01 10:10:00,476.3,477.02,474.12,474.14,35891.0,476.3,477.02,474.12,474.14,35891.0
2023-12-01 10:15:00,474.11,474.96,472.3,473.33,36454.0,474.11,474.96,472.3,473.33,36454.0
2023-12-01 10:20:00,473.12,473.57,470.49,471.25,26963.0,473.12,473.57,470.49,471.25,26963.0
2023-12-01 10:25:00,471.5,474.36,470.17,473.21,42789.0,471.5,474.36,470.17,473.21,42789.0
2023-12-01 10:30:00,473.6,474.1,470.42,470.78,26029.0,473.6,474.1,470.42,470.78,26029.0
2023-12-01 10:35:00,471.08,472.95,470.46,471.37,19048.0,471.08,472.95,470.46,471.37,19048.0
2023-12-01 10:40:00,472.59,473.55,471.28,471.8,16270.0,472.59,473.55,471.28,471.8,16270.0
2023-12-01 10:45:00,472.08,472.67,470.44,471.31,21044.0,472.08,472.67,470.44,471.31,21044.0
2023-12-01 10:50:00,471.01,471.01,468.59,468.89,23642.0,471.01,471.01,468.59,468.89,23642.0
2023-12-01 10:55:00,468.99,470.0,468.21,468.78,32267.0,468.99,470.0,468.21,468.78,32267.0
2023-12-01 11:00:00,469.16,470.37,468.3,469.62,27093.0,469.16,470.37,468.3,469.62,27093.0
2023-12-01 11:05:00,469.81,471.21,469.41,469.83,17027.0,469.81,471.21,469.41,469.83,17027.0
2023-12-01 11:10:00,469.87,472.28,469.1,472.28,18649.0,469.87,472.28,469.1,472.28,18649.0
2023-12-01 11:15:00,472.2,473.3,471.64,472.7,20390.0,472.2,473.3,471.64,472.7,20390.0
2023-12-01 11:20:00,472.42,473.58,471.52,472.37,13279.0,472.42,473.58,471.52,472.37,13279.0
2023-12-01 11:25:00,472.35,474.0,472.34,472.92,10766.0,472.35,474.0,472.34,472.92,10766.0
2023-12-01 11:30:00,472.79,472.93,471.3,472.7,4820.0,472.79,472.93,471.3,472.7,4820.0
2023-12-01 11:35:00,472.22,473.6,472.02,472.91,8858.0,472.22,473.6,472.02,472.91,8858.0
2023-12-01 11:40:00,472.56,474.25,472.15,474.24,11934.0,472.56,474.25,472.15,474.24,11934.0
2023-12-01 11:45:00,474.12,474.8,473.33,474.58,10585.0,474.12,474.8,473.33,474.58,10585.0
2023-12-01 11:50:00,474.33,475.21,473.57,473.92,25762.0,474.33,475.21,473.57,473.92,25762.0
2023-12-01 11:55:00,474.1,476.53,474.1,475.77,13692.0,474.1,476.53,474.1,475.77,13692.0
2023-12-01 12:00:00,475.44,476.9,474.79,475.63,14471.0,475.44,476.9,474.79,475.63,14471.0
2023-12-01 12:05:00,475.22,475.41,473.95,473.96,10435.0,475.22,475.41,473.95,473.96,10435.0
2023-12-01 12:10:00,474.19,474.49,473.56,474.02,11766.0,474.19,474.49,473.56,474.02,11766.0
2023-12-01 12:15:00,474.29,474.85,473.93,474.13,5159.0,474.29,474.85,473.93,474.13,5159.0
2023-12-01 12:20:00,474.27,475.16,473.23,474.79,9086.0,474.27,475.16,473.23,474.79,9086.0
2023-12-01 12:25:00,474.95,475.52,474.11,474.74,8659.0,474.95,475.52,474.11,474.74,8659.0
2023-12-01 12:30:00,474.25,475.54,473.72,474.83,6791.0,474.25,475.54,473.72,474.83,6791.0
2023-12-01 12:35:00,474.93,475.46,474.33,474.34,2526.0,474.93,475.46,474.33,474.34,2526.0
2023-12-01 12:40:00,474.0,474.34,473.76,474.26,5500.0,474.0,474.34,473.76,474.26,5500.0
2023-12-01 12:45:00,474.1,474.1,472.6,473.41,6020.0,474.1,474.1,472.6,473.41,6020.0
2023-12-01 12:50:00,473.31,474.6,472.73,474.35,7603.0,473.31,474.6,472.73,474.35,7603.0
2023-12-01 12:55:00,474.62,475.43,474.14,475.26,12331.0,474.62,475.43,474.14,475.26,12331.0
2023-12-01 13:00:00,475.63,475.85,474.9,475.35,14440.0,475.63,475.85,474.9,475.35,14440.0
2023-12-01 13:05:00,475.12,475.24,473.1,473.4,13602.0,475.12,475.24,473.1,473.4,13602.0
2023-12-01 13:10:00,473.67,473.67,472.04,472.51,22944.0,473.67,473.67,472.04,472.51,22944.0
2023-12-01 13:15:00,472.47,472.78,470.51,471.53,18012.0,472.47,472.78,470.51,471.53,18012.0
2023-12-01 13:20:00,471.5,472.13,470.85,471.43,9085.0,471.5,472.13,470.85,471.43,9085.0
2023-12-01 13:25:00,471.26,471.5,470.29,470.91,7901.0,471.26,471.5,470.29,470.91,7901.0
2023-12-01 13:30:00,470.92,472.0,470.92,471.83,6142.0,470.92,472.0,470.92,471.83,6142.0
2023-12-01 13:35:00,471.62,472.0,471.05,471.99,6623.0,471.62,472.0,471.05,471.99,6623.0
2023-12-01 13:40:00,471.99,471.99,470.43,471.19,13239.0,471.99,471.99,470.43,471.19,13239.0
2023-12-01 13:45:00,471.01,471.05,469.61,469.61,14034.0,471.01,471.05,469.61,469.61,14034.0
2023-12-01 13:50:00,469.97,470.44,469.21,470.31,11679.0,469.97,470.44,469.21,470.31,11679.0
2023-12-01 13:55:00,470.27,470.5,468.69,469.48,14434.0,470.27,470.5,468.69,469.48,14434.0
2023-12-01 14:00:00,469.34,470.38,469.25,470.29,10433.0,469.34,470.38,469.25,470.29,10433.0
2023-12-01 14:05:00,470.38,470.58,469.82,469.93,9691.0,470.38,470.58,469.82,469.93,9691.0
2023-12-01 14:10:00,469.83,470.39,469.28,469.68,9069.0,469.83,470.39,469.28,469.68,9069.0
2023-12-01 14:15:00,469.62,470.09,469.25,469.66,16386.0,469.62,470.09,469.25,469.66,16386.0
2023-12-01 14:20:00,469.63,470.7,469.51,470.4,5556.0,469.63,470.7,469.51,470.4,5556.0
2023-12-01 14:25:00,470.61,470.64,470.02,470.5,7050.0,470.61,470.64,470.02,470.5,7050.0
2023-12-01 14:30:00,470.49,471.58,470.48,471.51,11929.0,470.49,471.58,470.48,471.51,11929.0
2023-12-01 14:35:00,471.31,472.19,471.15,472.19,8255.0,471.31,472.19,471.15,472.19,8255.0
2023-12-01 14:40:00,472.25,472.26,471.46,471.47,6600.0,472.25,472.26,471.46,471.47,6600.0
2023-12-01 14:45:00,471.47,472.51,471.46,472.13,16169.0,471.47,472.51,471.46,472.13,16169.0
2023-12-01 14:50:00,472.13,472.45,471.4,471.83,8358.0,472.13,472.45,471.4,471.83,8358.0
2023-12-01 14:55:00,471.83,472.24,471.67,472.21,7473.0,471.83,472.24,471.67,472.21,7473.0
2023-12-01 15:00:00,472.3,472.7,471.85,472.6,11080.0,472.3,472.7,471.85,472.6,11080.0
2023-12-01 15:05:00,472.69,473.48,472.69,473.31,14895.0,472.69,473.48,472.69,473.31,14895.0
2023-12-01 15:10:00,473.15,473.65,472.28,472.54,33904.0,473.15,473.65,472.28,472.54,33904.0
2023-12-01 15:15:00,472.5,472.5,471.0,471.01,9678.0,472.5,472.5,471.0,471.01,9678.0
2023-12-01 15:20:00,470.95,472.0,470.78,471.7,13209.0,470.95,472.0,470.78,471.7,13209.0
2023-12-01 15:25:00,471.7,471.82,470.56,470.9,7417.0,471.7,471.82,470.56,470.9,7417.0
2023-12-01 15:30:00,470.9,471.6,470.5,471.5,13934.0,470.9,471.6,470.5,471.5,13934.0
2023-12-01 15:35:00,471.64,472.0,470.81,470.99,14308.0,471.64,472.0,470.81,470.99,14308.0
2023-12-01 15:40:00,470.97,472.1,470.97,471.94,10721.0,470.97,472.1,470.97,471.94,10721.0
2023-12-01 15:45:00,471.7,472.07,471.41,472.07,15149.0,471.7,472.07,471.41,472.07,15149.0
2023-12-01 15:50:00,472.15,472.31,471.06,471.25,29561.0,472.15,472.31,471.06,471.25,29561.0
2023-12-01 15:55:00,471.34,472.24,471.32,472.01,65743.0,471.34,472.24,471.32,472.01,65743.0
2023-12-04 09:30:00,472.32,481.78,471.78,481.78,55669.0,472.32,481.78,471.78,481.78,55669.0
2023-12-04 09:35:00,481.77,483.06,479.73,480.43,33282.0,481.77,483.06,479.73,480.43,33282.0
2023-12-04 09:40:00,480.05,486.0,480.05,485.43,49295.0,480.05,486.0,480.05,485.43,49295.0
2023-12-04 09:45:00,485.47,485.83,483.07,483.37,19249.0,485.47,485.83,483.07,483.37,19249.0
2023-12-04 09:50:00,482.67,483.45,481.75,483.02,9009.0,482.67,483.45,481.75,483.02,9009.0
2023-12-04 09:55:00,482.88,483.13,479.37,479.93,8290.0,482.88,483.13,479.37,479.93,8290.0
2023-12-04 10:00:00,480.46,480.72,479.1,479.89,8885.0,480.46,480.72,479.1,479.89,8885.0
2023-12-04 10:05:00,479.92,481.14,479.42,480.82,6905.0,479.92,481.14,479.42,480.82,6905.0
2023-12-04 10:10:00,481.1,481.1,479.63,480.27,5595.0,481.1,481.1,479.63,480.27,5595.0
2023-12-04 10:15:00,480.14,480.23,477.6,477.6,8492.0,480.14,480.23,477.6,477.6,8492.0
2023-12-04 10:20:00,477.74,478.26,477.35,477.42,14935.0,477.74,478.26,477.35,477.42,14935.0
2023-12-04 10:25:00,477.69,478.26,475.81,477.06,7499.0,477.69,478.26,475.81,477.06,7499.0
2023-12-04 10:30:00,477.18,478.87,475.78,476.17,4924.0,477.18,478.87,475.78,476.17,4924.0
2023-12-04 10:35:00,476.26,476.69,475.32,476.17,7901.0,476.26,476.69,475.32,476.17,7901.0
2023-12-04 10:40:00,476.58,477.0,475.86,476.84,11068.0,476.58,477.0,475.86,476.84,11068.0
2023-12-04 10:45:00,477.09,477.09,476.21,476.49,5717.0,477.09,477.09,476.21,476.49,5717.0
2023-12-04 10:50:00,476.5,476.57,474.59,474.59,8013.0,476.5,476.57,474.59,474.59,8013.0
2023-12-04 10:55:00,474.74,475.67,474.54,474.69,5261.0,474.74,475.67,474.54,474.69,5261.0
2023-12-04 11:00:00,474.56,474.95,474.27,474.83,4950.0,474.56,474.95,474.27,474.83,4950.0
2023-12-04 11:05:00,474.7,475.52,474.69,475.06,3505.0,474.7,475.52,474.69,475.06,3505.0
2023-12-04 11:10:00,475.21,475.38,474.66,475.05,2899.0,475.21,475.38,474.66,475.05,2899.0
2023-12-04 11:15:00,475.02,475.37,474.36,475.05,4166.0,475.02,475.37,474.36,475.05,4166.0
2023-12-04 11:20:00,475.25,475.31,473.83,473.83,3750.0,475.25,475.31,473.83,473.83,3750.0
2023-12-04 11:25:00,473.81,474.26,473.18,474.1,4195.0,473.81,474.26,473.18,474.1,4195.0
2023-12-04 11:30:00,473.91,474.09,472.83,472.83,3379.0,473.91,474.09,472.83,472.83,3379.0
2023-12-04 11:35:00,472.71,474.04,472.71,473.75,3152.0,472.71,474.04,472.71,473.75,3152.0
2023-12-04 11:40:00,474.37,475.51,474.37,475.5,2825.0,474.37,475.51,474.37,475.5,2825.0
2023-12-04 11:45:00,475.65,475.65,474.48,474.77,3625.0,475.65,475.65,474.48,474.77,3625.0
2023-12-04 11:50:00,474.59,476.74,474.59,476.24,4583.0,474.59,476.74,474.59,476.24,4583.0
2023-12-04 11:55:00,476.53,476.6,476.02,476.21,2915.0,476.53,476.6,476.02,476.21,2915.0
2023-12-04 12:00:00,476.53,477.82,476.33,477.82,9638.0,476.53,477.82,476.33,477.82,9638.0
2023-12-04 12:05:00,478.0,478.47,477.5,478.47,9774.0,478.0,478.47,477.5,478.47,9774.0
2023-12-04 12:10:00,478.42,478.78,478.38,478.52,6011.0,478.42,478.78,478.38,478.52,6011.0
2023-12-04 12:15:00,478.35,478.5,477.52,477.79,5843.0,478.35,478.5,477.52,477.79,5843.0
2023-12-04 12:20:00,477.88,478.46,477.72,478.23,3652.0,477.88,478.46,477.72,478.23,3652.0
2023-12-04 12:25:00,478.25,479.14,478.21,479.0,6082.0,478.25,479.14,478.21,479.0,6082.0
2023-12-04 12:30:00,479.07,479.62,478.91,479.62,3000.0,479.07,479.62,478.91,479.62,3000.0
2023-12-04 12:35:00,479.75,479.89,478.83,479.5,2400.0,479.75,479.89,478.83,479.5,2400.0
2023-12-04 12:40:00,479.58,479.77,479.23,479.76,2550.0,479.58,479.77,479.23,479.76,2550.0
2023-12-04 12:45:00,479.85,480.27,479.51,479.92,3402.0,479.85,480.27,479.51,479.92,3402.0
2023-12-04 12:50:00,479.83,479.83,479.27,479.49,2193.0,479.83,479.83,479.27,479.49,2193.0
2023-12-04 12:55:00,479.3,480.15,479.29,479.91,4301.0,479.3,480.15,479.29,479.91,4301.0
2023-12-04 13:00:00,479.91,480.03,479.27,479.46,3419.0,479.91,480.03,479.27,479.46,3419.0
2023-12-04 13:05:00,479.46,480.2,479.17,480.09,6211.0,479.46,480.2,479.17,480.09,6211.0
2023-12-04 13:10:00,479.95,479.95,479.47,479.82,2037.0,479.95,479.95,479.47,479.82,2037.0
2023-12-04 13:15:00,479.68,479.77,479.56,479.77,1700.0,479.68,479.77,479.56,479.77,1700.0
2023-12-04 13:20:00,479.74,480.05,479.54,479.67,2611.0,479.74,480.05,479.54,479.67,2611.0
2023-12-04 13:25:00,479.67,479.92,479.21,479.56,4600.0,479.67,479.92,479.21,479.56,4600.0
2023-12-04 13:30:00,479.4,480.59,479.3,480.58,4300.0,479.4,480.59,479.3,480.58,4300.0
2023-12-04 13:35:00,480.41,480.66,480.3,480.47,8808.0,480.41,480.66,480.3,480.47,8808.0
2023-12-04 13:40:00,480.64,480.65,480.39,480.58,5643.0,480.64,480.65,480.39,480.58,5643.0
2023-12-04 13:45:00,480.56,481.73,480.56,480.9,10033.0,480.56,481.73,480.56,480.9,10033.0
2023-12-04 13:50:00,481.12,483.32,480.84,483.17,12518.0,481.12,483.32,480.84,483.17,12518.0
2023-12-04 13:55:00,483.22,484.5,482.97,484.5,14279.0,483.22,484.5,482.97,484.5,14279.0
2023-12-04 14:00:00,484.45,484.81,483.13,483.13,12650.0,484.45,484.81,483.13,483.13,12650.0
2023-12-04 14:05:00,482.74,483.44,482.71,483.44,6209.0,482.74,483.44,482.71,483.44,6209.0
2023-12-04 14:10:00,483.5,484.5,483.5,484.25,8065.0,483.5,484.5,483.5,484.25,8065.0
2023-12-04 14:15:00,484.16,484.83,484.0,484.21,12790.0,484.16,484.83,484.0,484.21,12790.0
2023-12-04 14:20:00,484.21,484.4,483.91,483.92,7493.0,484.21,484.4,483.91,483.92,7493.0
2023-12-04 14:25:00,484.05,485.18,483.9,484.92,13994.0,484.05,485.18,483.9,484.92,13994.0
2023-12-04 14:30:00,485.0,485.15,484.32,484.64,11000.0,485.0,485.15,484.32,484.64,11000.0
2023-12-04 14:35:00,484.61,485.5,484.42,484.93,9217.0,484.61,485.5,484.42,484.93,9217.0
2023-12-04 14:40:00,485.01,485.01,483.86,484.44,8526.0,485.01,485.01,483.86,484.44,8526.0
2023-12-04 14:45:00,484.63,485.2,484.56,484.81,6181.0,484.63,485.2,484.56,484.81,6181.0
2023-12-04 14:50:00,484.63,484.63,483.87,484.29,2449.0,484.63,484.63,483.87,484.29,2449.0
2023-12-04 14:55:00,483.95,484.21,483.52,483.83,4452.0,483.95,484.21,483.52,483.83,4452.0
2023-12-04 15:00:00,483.95,483.95,483.2,483.55,3471.0,483.95,483.95,483.2,483.55,3471.0
2023-12-04 15:05:00,483.42,483.87,483.22,483.63,4704.0,483.42,483.87,483.22,483.63,4704.0
2023-12-04 15:10:00,483.59,484.14,483.58,483.98,4774.0,483.59,484.14,483.58,483.98,4774.0
2023-12-04 15:15:00,483.92,484.08,483.26,483.72,4602.0,483.92,484.08,483.26,483.72,4602.0
2023-12-04 15:20:00,483.67,484.63,483.11,484.46,3894.0,483.67,484.63,483.11,484.46,3894.0
2023-12-04 15:25:00,484.33,484.33,483.68,483.84,4819.0,484.33,484.33,483.68,483.84,4819.0
2023-12-04 15:30:00,483.84,484.04,483.62,483.92,8202.0,483.84,484.04,483.62,483.92,8202.0
2023-12-04 15:35:00,484.0,484.0,483.31,483.81,11430.0,484.0,484.0,483.31,483.81,11430.0
2023-12-04 15:40:00,483.79,485.34,483.78,485.21,15371.0,483.79,485.34,483.78,485.21,15371.0
2023-12-04 15:45:00,485.36,486.27,484.91,485.74,20683.0,485.36,486.27,484.91,485.74,20683.0
2023-12-04 15:50:00,485.73,486.89,485.73,486.76,42465.0,485.73,486.89,485.73,486.76,42465.0
2023-12-04 15:55:00,486.7,487.6,486.01,486.77,99277.0,486.7,487.6,486.01,486.77,99277.0
2023-12-05 09:30:00,483.46,484.24,480.51,482.99,16175.0,483.46,484.24,480.51,482.99,16175.0
2023-12-05 09:35:00,482.7,483.04,480.96,482.87,14666.0,482.7,483.04,480.96,482.87,14666.0
2023-12-05 09:40:00,482.86,482.86,480.25,480.25,6152.0,482.86,482.86,480.25,480.25,6152.0
2023-12-05 09:45:00,480.62,482.8,480.61,482.43,15768.0,480.62,482.8,480.61,482.43,15768.0
2023-12-05 09:50:00,482.47,486.0,482.3,486.0,9693.0,482.47,486.0,482.3,486.0,9693.0
2023-12-05 09:55:00,486.6,486.87,485.96,486.2,7061.0,486.6,486.87,485.96,486.2,7061.0
2023-12-05 10:00:00,486.48,486.79,485.65,485.85,7745.0,486.48,486.79,485.65,485.85,7745.0
2023-12-05 10:05:00,485.85,486.09,485.24,485.24,15322.0,485.85,486.09,485.24,485.24,15322.0
2023-12-05 10:10:00,485.2,487.54,485.17,487.11,13479.0,485.2,487.54,485.17,487.11,13479.0
2023-12-05 10:15:00,487.05,487.17,486.36,486.86,11987.0,487.05,487.17,486.36,486.86,11987.0
2023-12-05 10:20:00,486.93,488.16,486.55,487.46,16684.0,486.93,488.16,486.55,487.46,16684.0
2023-12-05 10:25:00,487.45,488.5,487.38,488.5,7625.0,487.45,488.5,487.38,488.5,7625.0
2023-12-05 10:30:00,488.51,488.86,487.56,487.91,6410.0,488.51,488.86,487.56,487.91,6410.0
2023-12-05 10:35:00,488.16,488.84,487.95,488.15,5813.0,488.16,488.84,487.95,488.15,5813.0
2023-12-05 10:40:00,488.01,488.59,487.58,488.59,6494.0,488.01,488.59,487.58,488.59,6494.0
2023-12-05 10:45:00,488.27,488.58,487.88,487.95,4079.0,488.27,488.58,487.88,487.95,4079.0
2023-12-05 10:50:00,488.06,488.28,487.66,487.95,3101.0,488.06,488.28,487.66,487.95,3101.0
2023-12-05 10:55:00,487.96,488.22,487.12,488.05,2811.0,487.96,488.22,487.12,488.05,2811.0
2023-12-05 11:00:00,488.25,488.4,486.95,487.48,2935.0,488.25,488.4,486.95,487.48,2935.0
2023-12-05 11:05:00,487.26,487.67,486.63,486.63,3509.0,487.26,487.67,486.63,486.63,3509.0
2023-12-05 11:10:00,485.31,485.55,484.0,484.4,4558.0,485.31,485.55,484.0,484.4,4558.0
2023-12-05 11:15:00,484.27,484.35,483.27,483.6,3536.0,484.27,484.35,483.27,483.6,3536.0
2023-12-05 11:20:00,483.53,483.57,483.03,483.14,2975.0,483.53,483.57,483.03,483.14,2975.0
2023-12-05 11:25:00,483.0,484.39,483.0,484.39,3823.0,483.0,484.39,483.0,484.39,3823.0
2023-12-05 11:30:00,484.35,485.02,484.18,485.02,4202.0,484.35,485.02,484.18,485.02,4202.0
2023-12-05 11:35:00,484.5,484.96,484.29,484.69,3262.0,484.5,484.96,484.29,484.69,3262.0
2023-12-05 11:40:00,484.99,485.6,484.56,485.46,2901.0,484.99,485.6,484.56,485.46,2901.0
2023-12-05 11:45:00,485.64,486.36,485.64,486.01,7929.0,485.64,486.36,485.64,486.01,7929.0
2023-12-05 11:50:00,485.86,486.02,484.95,484.95,2789.0,485.86,486.02,484.95,484.95,2789.0
2023-12-05 11:55:00,485.0,485.3,484.56,485.25,5700.0,485.0,485.3,484.56,485.25,5700.0
2023-12-05 12:00:00,485.29,485.56,485.0,485.23,2472.0,485.29,485.56,485.0,485.23,2472.0
2023-12-05 12:05:00,485.27,485.27,484.14,484.28,1830.0,485.27,485.27,484.14,484.28,1830.0
2023-12-05 12:10:00,484.44,484.44,484.16,484.18,910.0,484.44,484.44,484.16,484.18,910.0
2023-12-05 12:15:00,484.31,484.4,484.0,484.0,5430.0,484.31,484.4,484.0,484.0,5430.0
2023-12-05 12:20:00,483.91,484.11,483.28,483.28,2247.0,483.91,484.11,483.28,483.28,2247.0
2023-12-05 12:25:00,483.27,483.53,483.0,483.2,3535.0,483.27,483.53,483.0,483.2,3535.0
2023-12-05 12:30:00,482.95,483.17,482.88,483.08,1193.0,482.95,483.17,482.88,483.08,1193.0
2023-12-05 12:35:00,483.31,483.51,483.0,483.43,5218.0,483.31,483.51,483.0,483.43,5218.0
2023-12-05 12:40:00,483.35,483.48,482.79,482.97,5300.0,483.35,483.48,482.79,482.97,5300.0
2023-12-05 12:45:00,483.14,483.63,482.88,483.63,3484.0,483.14,483.63,482.88,483.63,3484.0
2023-12-05 12:50:00,483.38,483.44,483.15,483.43,3870.0,483.38,483.44,483.15,483.43,3870.0
2023-12-05 12:55:00,483.49,483.78,483.49,483.78,2009.0,483.49,483.78,483.49,483.78,2009.0
2023-12-05 13:00:00,483.48,483.81,483.47,483.55,1356.0,483.48,483.81,483.47,483.55,1356.0
2023-12-05 13:05:00,483.43,483.43,482.8,482.98,2676.0,483.43,483.43,482.8,482.98,2676.0
2023-12-05 13:10:00,483.22,484.1,482.96,484.1,1502.0,483.22,484.1,482.96,484.1,1502.0
2023-12-05 13:15:00,484.2,484.79,484.2,484.48,3445.0,484.2,484.79,484.2,484.48,3445.0
2023-12-05 13:20:00,484.34,484.57,484.0,484.0,3200.0,484.34,484.57,484.0,484.0,3200.0
2023-12-05 13:25:00,483.79,483.79,483.08,483.08,724.0,483.79,483.79,483.08,483.08,724.0
2023-12-05 13:30:00,483.2,484.0,483.19,484.0,2608.0,483.2,484.0,483.19,484.0,2608.0
2023-12-05 13:35:00,484.15,484.15,483.41,483.78,3276.0,484.15,484.15,483.41,483.78,3276.0
2023-12-05 13:40:00,483.64,483.72,483.55,483.56,518.0,483.64,483.72,483.55,483.56,518.0
2023-12-05 13:45:00,483.75,483.76,483.34,483.46,1200.0,483.75,483.76,483.34,483.46,1200.0
2023-12-05 13:50:00,483.28,483.67,483.13,483.65,1750.0,483.28,483.67,483.13,483.65,1750.0
2023-12-05 13:55:00,483.68,484.02,483.6,483.95,1900.0,483.68,484.02,483.6,483.95,1900.0
2023-12-05 14:00:00,483.9,483.9,483.41,483.73,1887.0,483.9,483.9,483.41,483.73,1887.0
2023-12-05 14:05:00,483.58,484.07,483.56,484.04,1800.0,483.58,484.07,483.56,484.04,1800.0
2023-12-05 14:10:00,483.93,484.16,483.12,483.12,3035.0,483.93,484.16,483.12,483.12,3035.0
2023-12-05 14:15:00,483.51,483.52,482.89,482.99,1461.0,483.51,483.52,482.89,482.99,1461.0
2023-12-05 14:20:00,483.04,483.15,482.61,482.85,1276.0,483.04,483.15,482.61,482.85,1276.0
2023-12-05 14:25:00,482.89,483.06,482.61,482.95,500.0,482.89,483.06,482.61,482.95,500.0
2023-12-05 14:30:00,482.96,483.02,482.25,482.46,3288.0,482.96,483.02,482.25,482.46,3288.0
2023-12-05 14:35:00,482.48,482.58,482.14,482.2,2269.0,482.48,482.58,482.14,482.2,2269.0
2023-12-05 14:40:00,482.28,483.0,482.28,482.77,6012.0,482.28,483.0,482.28,482.77,6012.0
2023-12-05 14:45:00,482.77,482.87,482.29,482.29,2107.0,482.77,482.87,482.29,482.29,2107.0
2023-12-05 14:50:00,482.53,482.72,482.5,482.5,1357.0,482.53,482.72,482.5,482.5,1357.0
2023-12-05 14:55:00,482.46,482.95,482.46,482.67,1500.0,482.46,482.95,482.46,482.67,1500.0
2023-12-05 15:00:00,482.69,483.3,482.27,483.25,6012.0,482.69,483.3,482.27,483.25,6012.0
2023-12-05 15:05:00,483.19,483.19,482.46,482.59,2143.0,483.19,483.19,482.46,482.59,2143.0
2023-12-05 15:10:00,482.52,482.75,482.46,482.55,1905.0,482.52,482.75,482.46,482.55,1905.0
2023-12-05 15:15:00,482.6,482.62,482.17,482.21,4270.0,482.6,482.62,482.17,482.21,4270.0
2023-12-05 15:20:00,482.25,482.3,481.92,482.19,3686.0,482.25,482.3,481.92,482.19,3686.0
2023-12-05 15:25:00,482.12,482.12,481.49,481.5,1491.0,482.12,482.12,481.49,481.5,1491.0
2023-12-05 15:30:00,481.63,481.88,481.18,481.18,4364.0,481.63,481.88,481.18,481.18,4364.0
2023-12-05 15:35:00,481.22,481.44,480.99,481.23,6496.0,481.22,481.44,480.99,481.23,6496.0
2023-12-05 15:40:00,481.27,481.56,481.06,481.34,6327.0,481.27,481.56,481.06,481.34,6327.0
2023-12-05 15:45:00,481.41,481.9,481.41,481.75,5669.0,481.41,481.9,481.41,481.75,5669.0
2023-12-05 15:50:00,481.66,481.92,481.13,481.73,15263.0,481.66,481.92,481.13,481.73,15263.0
2023-12-05 15:55:00,481.95,482.2,481.4,481.42,49188.0,481.95,482.2,481.4,481.42,49188.0
2023-12-06 09:30:00,484.0,485.47,481.5,485.46,9990.0,484.0,485.47,481.5,485.46,9990.0
2023-12-06 09:35:00,484.76,486.0,484.25,485.92,5267.0,484.76,486.0,484.25,485.92,5267.0
2023-12-06 09:40:00,486.26,487.74,486.16,486.89,3850.0,486.26,487.74,486.16,486.89,3850.0
2023-12-06 09:45:00,487.16,487.81,487.16,487.69,5200.0,487.16,487.81,487.16,487.69,5200.0
2023-12-06 09:50:00,487.71,488.5,487.07,488.5,7128.0,487.71,488.5,487.07,488.5,7128.0
2023-12-06 09:55:00,488.46,490.98,488.45,490.19,19491.0,488.46,490.98,488.45,490.19,19491.0
2023-12-06 10:00:00,490.2,490.97,489.04,489.6,8809.0,490.2,490.97,489.04,489.6,8809.0
2023-12-06 10:05:00,490.0,490.49,489.79,490.49,6506.0,490.0,490.49,489.79,490.49,6506.0
2023-12-06 10:10:00,490.6,490.68,490.1,490.21,1875.0,490.6,490.68,490.1,490.21,1875.0
2023-12-06 10:15:00,490.29,490.29,489.11,489.29,6254.0,490.29,490.29,489.11,489.29,6254.0
2023-12-06 10:20:00,489.55,491.0,489.26,490.22,11893.0,489.55,491.0,489.26,490.22,11893.0
2023-12-06 10:25:00,490.42,490.42,489.69,489.97,3624.0,490.42,490.42,489.69,489.97,3624.0
2023-12-06 10:30:00,490.2,491.55,490.2,491.53,8316.0,490.2,491.55,490.2,491.53,8316.0
2023-12-06 10:35:00,491.37,491.93,491.36,491.52,4781.0,491.37,491.93,491.36,491.52,4781.0
2023-12-06 10:40:00,491.79,491.92,491.23,491.34,2202.0,491.79,491.92,491.23,491.34,2202.0
2023-12-06 10:45:00,491.04,491.9,491.04,491.29,4239.0,491.04,491.9,491.04,491.29,4239.0
2023-12-06 10:50:00,491.3,491.4,490.48,490.65,14306.0,491.3,491.4,490.48,490.65,14306.0
2023-12-06 10:55:00,490.74,491.23,490.5,491.0,4846.0,490.74,491.23,490.5,491.0,4846.0
2023-12-06 11:00:00,491.07,491.27,490.41,490.64,2723.0,491.07,491.27,490.41,490.64,2723.0
2023-12-06 11:05:00,490.43,490.63,489.77,489.96,4677.0,490.43,490.63,489.77,489.96,4677.0
2023-12-06 11:10:00,490.06,491.72,490.06,491.62,2960.0,490.06,491.72,490.06,491.62,2960.0
2023-12-06 11:15:00,491.73,492.31,491.73,492.12,4612.0,491.73,492.31,491.73,492.12,4612.0
2023-12-06 11:20:00,492.07,493.0,492.07,492.9,4812.0,492.07,493.0,492.07,492.9,4812.0
2023-12-06 11:25:00,492.79,493.52,492.54,493.23,7352.0,492.79,493.52,492.54,493.23,7352.0
2023-12-06 11:30:00,493.33,493.63,492.77,492.99,6892.0,493.33,493.63,492.77,492.99,6892.0
2023-12-06 11:35:00,492.81,494.47,492.81,494.07,6074.0,492.81,494.47,492.81,494.07,6074.0
2023-12-06 11:40:00,493.98,495.3,493.94,495.09,6978.0,493.98,495.3,493.94,495.09,6978.0
2023-12-06 11:45:00,494.96,495.2,494.59,495.12,6875.0,494.96,495.2,494.59,495.12,6875.0
2023-12-06 11:50:00,495.12,496.29,495.12,496.06,9450.0,495.12,496.29,495.12,496.06,9450.0
2023-12-06 11:55:00,495.84,496.33,495.52,496.33,7475.0,495.84,496.33,495.52,496.33,7475.0
2023-12-06 12:00:00,496.1,496.34,495.83,495.91,1245.0,496.1,496.34,495.83,495.91,1245.0
2023-12-06 12:05:00,495.7,496.96,495.69,496.79,8118.0,495.7,496.96,495.69,496.79,8118.0
2023-12-06 12:10:00,496.8,497.0,496.63,496.76,3470.0,496.8,497.0,496.63,496.76,3470.0
2023-12-06 12:15:00,496.65,496.79,495.52,495.52,5411.0,496.65,496.79,495.52,495.52,5411.0
2023-12-06 12:20:00,495.75,496.14,495.55,496.01,1700.0,495.75,496.14,495.55,496.01,1700.0
2023-12-06 12:25:00,496.1,496.28,495.88,496.11,1300.0,496.1,496.28,495.88,496.11,1300.0
2023-12-06 12:30:00,496.2,496.22,495.86,496.21,3733.0,496.2,496.22,495.86,496.21,3733.0
2023-12-06 12:35:00,496.21,496.61,496.15,496.53,2892.0,496.21,496.61,496.15,496.53,2892.0
2023-12-06 12:40:00,496.53,497.07,496.53,496.93,5268.0,496.53,497.07,496.53,496.93,5268.0
2023-12-06 12:45:00,496.76,496.9,496.49,496.59,4583.0,496.76,496.9,496.49,496.59,4583.0
2023-12-06 12:50:00,496.71,496.82,496.15,496.35,5716.0,496.71,496.82,496.15,496.35,5716.0
2023-12-06 12:55:00,496.38,496.48,495.8,496.06,4581.0,496.38,496.48,495.8,496.06,4581.0
2023-12-06 13:00:00,495.77,496.02,494.69,495.13,6924.0,495.77,496.02,494.69,495.13,6924.0
2023-12-06 13:05:00,495.04,495.3,494.18,494.36,4986.0,495.04,495.3,494.18,494.36,4986.0
2023-12-06 13:10:00,494.71,495.0,494.66,494.69,5112.0,494.71,495.0,494.66,494.69,5112.0
2023-12-06 13:15:00,494.97,494.97,494.4,494.49,4200.0,494.97,494.97,494.4,494.49,4200.0
2023-12-06 13:20:00,494.63,495.23,494.5,494.94,3520.0,494.63,495.23,494.5,494.94,3520.0
2023-12-06 13:25:00,494.85,494.89,494.04,494.46,6833.0,494.85,494.89,494.04,494.46,6833.0
2023-12-06 13:30:00,494.28,494.59,494.04,494.1,2324.0,494.28,494.59,494.04,494.1,2324.0
2023-12-06 13:35:00,493.93,494.27,493.79,494.09,2133.0,493.93,494.27,493.79,494.09,2133.0
2023-12-06 13:40:00,493.85,493.86,493.3,493.35,4000.0,493.85,493.86,493.3,493.35,4000.0
2023-12-06 13:45:00,493.36,493.59,493.35,493.59,500.0,493.36,493.59,493.35,493.59,500.0
2023-12-06 13:50:00,493.63,494.08,493.63,494.0,1867.0,493.63,494.08,493.63,494.0,1867.0
2023-12-06 13:55:00,493.92,494.18,493.61,493.61,1050.0,493.92,494.18,493.61,493.61,1050.0
2023-12-06 14:00:00,493.81,493.92,493.8,493.9,1579.0,493.81,493.92,493.8,493.9,1579.0
2023-12-06 14:05:00,493.89,494.07,493.85,493.86,388.0,493.89,494.07,493.85,493.86,388.0
2023-12-06 14:10:00,494.01,494.09,493.68,493.98,2856.0,494.01,494.09,493.68,493.98,2856.0
2023-12-06 14:15:00,493.97,494.7,493.95,494.66,2400.0,493.97,494.7,493.95,494.66,2400.0
2023-12-06 14:20:00,494.54,494.78,494.05,494.78,3740.0,494.54,494.78,494.05,494.78,3740.0
2023-12-06 14:25:00,494.79,494.89,494.27,494.27,2002.0,494.79,494.89,494.27,494.27,2002.0
2023-12-06 14:30:00,494.29,494.56,494.28,494.39,1400.0,494.29,494.56,494.28,494.39,1400.0
2023-12-06 14:35:00,494.39,494.61,494.09,494.38,5702.0,494.39,494.61,494.09,494.38,5702.0
2023-12-06 14:40:00,494.47,494.69,494.47,494.65,700.0,494.47,494.69,494.47,494.65,700.0
2023-12-06 14:45:00,494.71,495.21,494.63,495.21,3141.0,494.71,495.21,494.63,495.21,3141.0
2023-12-06 14:50:00,495.18,495.18,494.53,494.89,2750.0,495.18,495.18,494.53,494.89,2750.0
2023-12-06 14:55:00,495.0,495.05,494.47,494.56,1999.0,495.0,495.05,494.47,494.56,1999.0
2023-12-06 15:00:00,494.3,494.36,494.04,494.3,1092.0,494.3,494.36,494.04,494.3,1092.0
2023-12-06 15:05:00,494.56,495.13,494.34,494.97,4223.0,494.56,495.13,494.34,494.97,4223.0
2023-12-06 15:10:00,495.18,495.96,494.86,495.96,4657.0,495.18,495.96,494.86,495.96,4657.0
2023-12-06 15:15:00,495.8,495.91,495.39,495.55,6928.0,495.8,495.91,495.39,495.55,6928.0
2023-12-06 15:20:00,495.27,495.27,494.94,495.02,3786.0,495.27,495.27,494.94,495.02,3786.0
2023-12-06 15:25:00,495.13,495.28,494.77,495.28,5434.0,495.13,495.28,494.77,495.28,5434.0
2023-12-06 15:30:00,495.15,495.45,495.04,495.44,7380.0,495.15,495.45,495.04,495.44,7380.0
2023-12-06 15:35:00,495.48,495.48,495.0,495.25,6497.0,495.48,495.48,495.0,495.25,6497.0
2023-12-06 15:40:00,495.3,495.49,495.15,495.39,9136.0,495.3,495.49,495.15,495.39,9136.0
2023-12-06 15:45:00,495.35,495.35,494.63,495.07,6690.0,495.35,495.35,494.63,495.07,6690.0
2023-12-06 15:50:00,495.26,495.56,494.27,494.48,24793.0,495.26,495.56,494.27,494.48,24793.0
2023-12-06 15:55:00,494.58,495.07,494.13,494.49,36090.0,494.58,495.07,494.13,494.49,36090.0
2023-12-07 09:30:00,493.86,495.89,492.03,493.38,16218.0,493.86,495.89,492.03,493.38,16218.0
2023-12-07 09:35:00,493.46,494.38,493.0,493.28,9814.0,493.46,494.38,493.0,493.28,9814.0
2023-12-07 09:40:00,493.38,494.47,492.75,493.29,6188.0,493.38,494.47,492.75,493.29,6188.0
2023-12-07 09:45:00,492.99,492.99,491.04,491.04,2360.0,492.99,492.99,491.04,491.04,2360.0
2023-12-07 09:50:00,491.25,491.76,490.99,491.61,3252.0,491.25,491.76,490.99,491.61,3252.0
2023-12-07 09:55:00,491.49,491.67,490.79,491.5,2400.0,491.49,491.67,490.79,491.5,2400.0
2023-12-07 10:00:00,491.39,491.61,490.56,491.42,3691.0,491.39,491.61,490.56,491.42,3691.0
2023-12-07 10:05:00,491.63,492.35,491.43,491.69,1651.0,491.63,492.35,491.43,491.69,1651.0
2023-12-07 10:10:00,491.61,492.27,491.61,492.08,700.0,491.61,492.27,491.61,492.08,700.0
2023-12-07 10:15:00,492.56,493.91,492.56,493.64,1868.0,492.56,493.91,492.56,493.64,1868.0
2023-12-07 10:20:00,493.54,493.54,492.74,492.93,3454.0,493.54,493.54,492.74,492.93,3454.0
2023-12-07 10:25:00,492.75,492.76,492.23,492.48,1986.0,492.75,492.76,492.23,492.48,1986.0
2023-12-07 10:30:00,492.32,492.71,491.08,491.08,3919.0,492.32,492.71,491.08,491.08,3919.0
2023-12-07 10:35:00,491.27,491.73,490.68,491.73,6521.0,491.27,491.73,490.68,491.73,6521.0
2023-12-07 10:40:00,491.08,491.24,490.32,490.33,2175.0,491.08,491.24,490.32,490.33,2175.0
2023-12-07 10:45:00,490.71,491.03,490.37,490.62,5526.0,490.71,491.03,490.37,490.62,5526.0
2023-12-07 10:50:00,490.61,490.61,490.01,490.45,2460.0,490.61,490.61,490.01,490.45,2460.0
2023-12-07 10:55:00,490.14,490.47,489.5,489.64,1752.0,490.14,490.47,489.5,489.64,1752.0
2023-12-07 11:00:00,489.64,489.73,488.53,488.96,5415.0,489.64,489.73,488.53,488.96,5415.0
2023-12-07 11:05:00,489.22,489.28,488.71,488.89,1400.0,489.22,489.28,488.71,488.89,1400.0
2023-12-07 11:10:00,489.1,489.1,488.11,488.43,1200.0,489.1,489.1,488.11,488.43,1200.0
2023-12-07 11:15:00,487.28,487.48,486.64,486.66,4486.0,487.28,487.48,486.64,486.66,4486.0
2023-12-07 11:20:00,486.83,487.87,486.82,487.78,2953.0,486.83,487.87,486.82,487.78,2953.0
2023-12-07 11:25:00,487.51,488.45,487.46,488.18,3060.0,487.51,488.45,487.46,488.18,3060.0
2023-12-07 11:30:00,488.32,488.96,487.98,488.96,3564.0,488.32,488.96,487.98,488.96,3564.0
2023-12-07 11:35:00,489.18,489.36,488.31,489.09,2248.0,489.18,489.36,488.31,489.09,2248.0
2023-12-07 11:40:00,489.08,489.15,489.07,489.15,200.0,489.08,489.15,489.07,489.15,200.0
2023-12-07 11:45:00,489.0,489.29,488.99,489.29,2624.0,489.0,489.29,488.99,489.29,2624.0
2023-12-07 11:50:00,489.29,489.52,489.29,489.45,323.0,489.29,489.52,489.29,489.45,323.0
2023-12-07 11:55:00,489.17,489.35,488.93,488.96,723.0,489.17,489.35,488.93,488.96,723.0
2023-12-07 12:00:00,488.99,489.29,488.83,489.14,1379.0,488.99,489.29,488.83,489.14,1379.0
2023-12-07 12:05:00,489.36,490.8,489.35,490.7,4883.0,489.36,490.8,489.35,490.7,4883.0
2023-12-07 12:10:00,490.69,490.75,490.12,490.12,2444.0,490.69,490.75,490.12,490.12,2444.0
2023-12-07 12:15:00,489.87,490.01,489.59,489.95,2134.0,489.87,490.01,489.59,489.95,2134.0
2023-12-07 12:20:00,490.15,490.24,490.01,490.01,1687.0,490.15,490.24,490.01,490.01,1687.0
2023-12-07 12:25:00,490.23,490.89,490.23,490.57,511.0,490.23,490.89,490.23,490.57,511.0
2023-12-07 12:30:00,490.42,490.42,490.09,490.12,1400.0,490.42,490.42,490.09,490.12,1400.0
2023-12-07 12:35:00,489.94,490.47,489.77,490.47,1400.0,489.94,490.47,489.77,490.47,1400.0
2023-12-07 12:40:00,490.42,490.43,490.08,490.15,900.0,490.42,490.43,490.08,490.15,900.0
2023-12-07 12:45:00,490.24,490.24,490.02,490.02,680.0,490.24,490.24,490.02,490.02,680.0
2023-12-07 12:50:00,490.14,490.14,489.64,490.02,900.0,490.14,490.14,489.64,490.02,900.0
2023-12-07 12:55:00,489.94,489.94,489.85,489.87,1057.0,489.94,489.94,489.85,489.87,1057.0
2023-12-07 13:00:00,489.78,490.04,489.78,490.04,1000.0,489.78,490.04,489.78,490.04,1000.0
2023-12-07 13:05:00,489.61,489.95,489.6,489.77,756.0,489.61,489.95,489.6,489.77,756.0
2023-12-07 13:10:00,489.93,489.98,489.63,489.75,3294.0,489.93,489.98,489.63,489.75,3294.0
2023-12-07 13:15:00,489.82,489.82,489.82,489.82,100.0,489.82,489.82,489.82,489.82,100.0
2023-12-07 13:20:00,489.84,490.14,489.79,489.99,1517.0,489.84,490.14,489.79,489.99,1517.0
2023-12-07 13:25:00,489.82,489.82,489.61,489.61,800.0,489.82,489.82,489.61,489.61,800.0
2023-12-07 13:30:00,489.78,490.28,489.78,490.04,1326.0,489.78,490.28,489.78,490.04,1326.0
2023-12-07 13:35:00,490.14,490.26,490.09,490.24,800.0,490.14,490.26,490.09,490.24,800.0
2023-12-07 13:40:00,490.23,490.23,489.87,489.87,900.0,490.23,490.23,489.87,489.87,900.0
2023-12-07 13:45:00,489.86,490.15,489.69,489.69,1395.0,489.86,490.15,489.69,489.69,1395.0
2023-12-07 13:50:00,489.62,489.62,489.24,489.31,900.0,489.62,489.62,489.24,489.31,900.0
2023-12-07 13:55:00,489.19,489.4,489.09,489.4,1000.0,489.19,489.4,489.09,489.4,1000.0
2023-12-07 14:00:00,489.55,490.01,489.55,490.01,1443.0,489.55,490.01,489.55,490.01,1443.0
2023-12-07 14:05:00,490.14,490.14,489.6,489.61,600.0,490.14,490.14,489.6,489.61,600.0
2023-12-07 14:10:00,489.43,489.43,489.36,489.37,310.0,489.43,489.43,489.36,489.37,310.0
2023-12-07 14:15:00,489.23,489.53,489.23,489.39,600.0,489.23,489.53,489.23,489.39,600.0
2023-12-07 14:20:00,489.38,489.41,489.18,489.25,1705.0,489.38,489.41,489.18,489.25,1705.0
2023-12-07 14:25:00,489.05,489.05,488.83,488.98,1300.0,489.05,489.05,488.83,488.98,1300.0
2023-12-07 14:30:00,488.87,489.57,488.87,489.47,2413.0,488.87,489.57,488.87,489.47,2413.0
2023-12-07 14:35:00,489.36,489.36,489.07,489.18,1197.0,489.36,489.36,489.07,489.18,1197.0
2023-12-07 14:40:00,489.21,489.21,488.74,488.79,805.0,489.21,489.21,488.74,488.79,805.0
2023-12-07 14:45:00,488.75,488.75,488.1,488.72,1600.0,488.75,488.75,488.1,488.72,1600.0
2023-12-07 14:50:00,488.71,488.91,488.67,488.67,798.0,488.71,488.91,488.67,488.67,798.0
2023-12-07 14:55:00,488.71,488.71,488.5,488.65,777.0,488.71,488.71,488.5,488.65,777.0
2023-12-07 15:00:00,488.6,488.61,488.35,488.35,1929.0,488.6,488.61,488.35,488.35,1929.0
2023-12-07 15:05:00,488.57,488.58,488.35,488.4,2328.0,488.57,488.58,488.35,488.4,2328.0
2023-12-07 15:10:00,488.44,489.06,488.38,488.85,3948.0,488.44,489.06,488.38,488.85,3948.0
2023-12-07 15:15:00,488.67,489.02,488.64,488.64,1082.0,488.67,489.02,488.64,488.64,1082.0
2023-12-07 15:20:00,488.82,488.99,488.69,488.76,2502.0,488.82,488.99,488.69,488.76,2502.0
2023-12-07 15:25:00,488.76,489.05,488.71,488.96,5431.0,488.76,489.05,488.71,488.96,5431.0
2023-12-07 15:30:00,489.11,489.17,488.78,488.85,2497.0,489.11,489.17,488.78,488.85,2497.0
2023-12-07 15:35:00,488.86,488.92,488.67,488.69,2550.0,488.86,488.92,488.67,488.69,2550.0
2023-12-07 15:40:00,488.66,489.03,488.65,488.9,5250.0,488.66,489.03,488.65,488.9,5250.0
2023-12-07 15:45:00,488.93,489.02,488.6,488.77,3040.0,488.93,489.02,488.6,488.77,3040.0
2023-12-07 15:50:00,488.85,489.96,488.85,489.93,11768.0,488.85,489.96,488.85,489.93,11768.0
2023-12-07 15:55:00,490.0,490.32,489.77,490.13,24401.0,490.0,490.32,489.77,490.13,24401.0
2023-12-08 09:30:00,489.38,489.38,486.39,486.39,4979.0,489.38,489.38,486.39,486.39,4979.0
2023-12-08 09:35:00,486.35,487.55,485.68,486.39,10510.0,486.35,487.55,485.68,486.39,10510.0
2023-12-08 09:40:00,485.99,486.04,484.3,485.29,8324.0,485.99,486.04,484.3,485.29,8324.0
2023-12-08 09:45:00,485.43,488.58,485.15,487.37,11140.0,485.43,488.58,485.15,487.37,11140.0
2023-12-08 09:50:00,487.88,487.88,486.46,486.52,3025.0,487.88,487.88,486.46,486.52,3025.0
2023-12-08 09:55:00,486.59,487.06,485.79,486.32,12781.0,486.59,487.06,485.79,486.32,12781.0
2023-12-08 10:00:00,487.0,488.18,486.59,488.16,5400.0,487.0,488.18,486.59,488.16,5400.0
2023-12-08 10:05:00,487.83,489.0,487.83,488.66,4871.0,487.83,489.0,487.83,488.66,4871.0
2023-12-08 10:10:00,488.49,488.5,487.42,487.43,5221.0,488.49,488.5,487.42,487.43,5221.0
2023-12-08 10:15:00,487.43,489.19,487.19,488.66,6013.0,487.43,489.19,487.19,488.66,6013.0
2023-12-08 10:20:00,488.83,488.83,487.48,487.49,836.0,488.83,488.83,487.48,487.49,836.0
2023-12-08 10:25:00,487.7,487.94,486.56,486.78,2875.0,487.7,487.94,486.56,486.78,2875.0
2023-12-08 10:30:00,487.0,487.0,485.95,485.99,2494.0,487.0,487.0,485.95,485.99,2494.0
2023-12-08 10:35:00,485.79,485.79,484.75,485.13,4993.0,485.79,485.79,484.75,485.13,4993.0
2023-12-08 10:40:00,485.32,486.48,484.77,486.43,3305.0,485.32,486.48,484.77,486.43,3305.0
2023-12-08 10:45:00,486.71,486.83,486.56,486.69,800.0,486.71,486.83,486.56,486.69,800.0
2023-12-08 10:50:00,486.38,486.88,486.1,486.88,5990.0,486.38,486.88,486.1,486.88,5990.0
2023-12-08 10:55:00,486.07,486.56,485.78,486.46,1300.0,486.07,486.56,485.78,486.46,1300.0
2023-12-08 11:00:00,486.15,486.33,485.86,486.0,2000.0,486.15,486.33,485.86,486.0,2000.0
2023-12-08 11:05:00,486.02,486.02,485.26,485.5,3100.0,486.02,486.02,485.26,485.5,3100.0
2023-12-08 11:10:00,485.48,485.48,485.05,485.25,4000.0,485.48,485.48,485.05,485.25,4000.0
2023-12-08 11:15:00,485.0,485.0,483.86,483.86,7912.0,485.0,485.0,483.86,483.86,7912.0
2023-12-08 11:20:00,483.9,483.9,483.25,483.5,4222.0,483.9,483.9,483.25,483.5,4222.0
2023-12-08 11:25:00,483.52,484.72,483.52,484.61,3284.0,483.52,484.72,483.52,484.61,3284.0
2023-12-08 11:30:00,484.56,484.56,484.21,484.54,600.0,484.56,484.56,484.21,484.54,600.0
2023-12-08 11:35:00,484.31,484.31,483.51,484.01,1987.0,484.31,484.31,483.51,484.01,1987.0
2023-12-08 11:40:00,483.97,484.22,483.87,484.11,1000.0,483.97,484.22,483.87,484.11,1000.0
2023-12-08 11:45:00,484.46,484.55,484.21,484.55,701.0,484.46,484.55,484.21,484.55,701.0
2023-12-08 11:50:00,484.64,484.69,484.11,484.14,700.0,484.64,484.69,484.11,484.14,700.0
2023-12-08 11:55:00,484.44,484.44,483.83,483.98,1426.0,484.44,484.44,483.83,483.98,1426.0
2023-12-08 12:00:00,484.2,484.46,483.97,484.41,1587.0,484.2,484.46,483.97,484.41,1587.0
2023-12-08 12:05:00,484.4,484.41,483.77,483.83,4604.0,484.4,484.41,483.77,483.83,4604.0
2023-12-08 12:10:00,483.81,483.82,483.35,483.35,1917.0,483.81,483.82,483.35,483.35,1917.0
2023-12-08 12:15:00,483.38,483.38,482.86,482.87,7200.0,483.38,483.38,482.86,482.87,7200.0
2023-12-08 12:20:00,483.12,483.68,482.86,483.68,4283.0,483.12,483.68,482.86,483.68,4283.0
2023-12-08 12:25:00,483.71,484.17,483.37,484.0,2150.0,483.71,484.17,483.37,484.0,2150.0
2023-12-08 12:30:00,484.08,484.11,483.5,483.59,1850.0,484.08,484.11,483.5,483.59,1850.0
2023-12-08 12:35:00,483.54,484.08,483.41,483.9,1577.0,483.54,484.08,483.41,483.9,1577.0
2023-12-08 12:40:00,483.9,484.1,483.51,483.98,1110.0,483.9,484.1,483.51,483.98,1110.0
2023-12-08 12:45:00,483.99,484.01,483.41,483.43,1570.0,483.99,484.01,483.41,483.43,1570.0
2023-12-08 12:50:00,483.61,483.61,483.14,483.25,1505.0,483.61,483.61,483.14,483.25,1505.0
2023-12-08 12:55:00,483.25,483.25,482.7,482.87,2066.0,483.25,483.25,482.7,482.87,2066.0
2023-12-08 13:00:00,483.0,483.22,482.94,482.98,1700.0,483.0,483.22,482.94,482.98,1700.0
2023-12-08 13:05:00,483.02,483.03,482.33,482.33,4578.0,483.02,483.03,482.33,482.33,4578.0
2023-12-08 13:10:00,482.55,483.3,482.55,483.14,1692.0,482.55,483.3,482.55,483.14,1692.0
2023-12-08 13:15:00,483.22,483.32,483.04,483.17,1300.0,483.22,483.32,483.04,483.17,1300.0
2023-12-08 13:20:00,482.99,483.27,482.96,482.97,1209.0,482.99,483.27,482.96,482.97,1209.0
2023-12-08 13:25:00,482.77,483.31,482.73,483.03,1957.0,482.77,483.31,482.73,483.03,1957.0
2023-12-08 13:30:00,483.23,483.24,482.72,482.87,1320.0,483.23,483.24,482.72,482.87,1320.0
2023-12-08 13:35:00,482.92,483.25,482.92,483.02,1100.0,482.92,483.25,482.92,483.02,1100.0
2023-12-08 13:40:00,482.63,482.67,482.45,482.56,1049.0,482.63,482.67,482.45,482.56,1049.0
2023-12-08 13:45:00,482.33,482.69,482.25,482.62,1209.0,482.33,482.69,482.25,482.62,1209.0
2023-12-08 13:50:00,482.4,482.75,482.4,482.65,1100.0,482.4,482.75,482.4,482.65,1100.0
2023-12-08 13:55:00,482.46,482.65,482.29,482.29,2161.0,482.46,482.65,482.29,482.29,2161.0
2023-12-08 14:00:00,482.41,482.66,482.3,482.5,1702.0,482.41,482.66,482.3,482.5,1702.0
2023-12-08 14:05:00,482.37,482.74,482.15,482.44,2025.0,482.37,482.74,482.15,482.44,2025.0
2023-12-08 14:10:00,482.65,482.65,482.25,482.32,1895.0,482.65,482.65,482.25,482.32,1895.0
2023-12-08 14:15:00,482.45,482.74,482.45,482.73,1725.0,482.45,482.74,482.45,482.73,1725.0
2023-12-08 14:20:00,482.89,483.1,482.62,482.92,3364.0,482.89,483.1,482.62,482.92,3364.0
2023-12-08 14:25:00,482.75,483.63,482.75,483.63,3284.0,482.75,483.63,482.75,483.63,3284.0
2023-12-08 14:30:00,483.63,484.23,483.63,483.99,2324.0,483.63,484.23,483.63,483.99,2324.0
2023-12-08 14:35:00,483.77,484.25,483.71,484.24,2084.0,483.77,484.25,483.71,484.24,2084.0
2023-12-08 14:40:00,484.01,484.2,483.64,484.0,2948.0,484.01,484.2,483.64,484.0,2948.0
2023-12-08 14:45:00,483.96,484.32,483.95,484.14,1257.0,483.96,484.32,483.95,484.14,1257.0
2023-12-08 14:50:00,484.21,484.41,484.18,484.18,910.0,484.21,484.41,484.18,484.18,910.0
2023-12-08 14:55:00,484.02,484.15,483.75,484.15,1314.0,484.02,484.15,483.75,484.15,1314.0
2023-12-08 15:00:00,484.06,484.23,483.83,484.0,1793.0,484.06,484.23,483.83,484.0,1793.0
2023-12-08 15:05:00,483.79,483.83,483.5,483.83,1802.0,483.79,483.83,483.5,483.83,1802.0
2023-12-08 15:10:00,483.8,483.9,483.6,483.9,2019.0,483.8,483.9,483.6,483.9,2019.0
2023-12-08 15:15:00,483.9,484.09,483.59,483.59,900.0,483.9,484.09,483.59,483.59,900.0
2023-12-08 15:20:00,483.7,483.7,483.37,483.58,925.0,483.7,483.7,483.37,483.58,925.0
2023-12-08 15:25:00,483.66,483.73,483.48,483.56,1880.0,483.66,483.73,483.48,483.56,1880.0
2023-12-08 15:30:00,483.36,483.71,483.13,483.71,2400.0,483.36,483.71,483.13,483.71,2400.0
2023-12-08 15:35:00,483.72,484.34,483.71,484.34,4290.0,483.72,484.34,483.71,484.34,4290.0
2023-12-08 15:40:00,484.39,484.39,484.05,484.24,2260.0,484.39,484.39,484.05,484.24,2260.0
2023-12-08 15:45:00,484.25,484.3,483.75,483.75,3066.0,484.25,484.3,483.75,483.75,3066.0
2023-12-08 15:50:00,483.87,483.87,482.44,482.93,14530.0,483.87,483.87,482.44,482.93,14530.0
2023-12-08 15:55:00,483.03,483.37,481.98,482.08,32205.0,483.03,483.37,481.98,482.08,32205.0
2023-12-11 09:30:00,484.76,484.76,480.31,481.6,13156.0,484.76,484.76,480.31,481.6,13156.0
2023-12-11 09:35:00,481.87,484.0,479.49,480.09,12877.0,481.87,484.0,479.49,480.09,12877.0
2023-12-11 09:40:00,480.11,480.25,479.36,479.93,2332.0,480.11,480.25,479.36,479.93,2332.0
2023-12-11 09:45:00,480.47,480.47,478.3,478.43,1745.0,480.47,480.47,478.3,478.43,1745.0
2023-12-11 09:50:00,478.41,479.28,477.42,478.8,6076.0,478.41,479.28,477.42,478.8,6076.0
2023-12-11 09:55:00,479.28,479.28,478.64,479.18,920.0,479.28,479.28,478.64,479.18,920.0
2023-12-11 10:00:00,479.46,479.89,479.33,479.89,2189.0,479.46,479.89,479.33,479.89,2189.0
2023-12-11 10:05:00,479.75,480.0,479.17,479.52,2750.0,479.75,480.0,479.17,479.52,2750.0
2023-12-11 10:10:00,479.54,480.1,479.45,480.1,4398.0,479.54,480.1,479.45,480.1,4398.0
2023-12-11 10:15:00,480.31,481.16,480.03,481.16,4294.0,480.31,481.16,480.03,481.16,4294.0
2023-12-11 10:20:00,480.95,480.97,479.87,479.9,3728.0,480.95,480.97,479.87,479.9,3728.0
2023-12-11 10:25:00,479.8,479.98,479.8,479.9,1492.0,479.8,479.98,479.8,479.9,1492.0
2023-12-11 10:30:00,480.1,481.31,480.1,480.62,3404.0,480.1,481.31,480.1,480.62,3404.0
2023-12-11 10:35:00,480.71,481.5,480.4,480.98,13413.0,480.71,481.5,480.4,480.98,13413.0
2023-12-11 10:40:00,481.03,481.47,480.86,481.35,2456.0,481.03,481.47,480.86,481.35,2456.0
2023-12-11 10:45:00,481.27,481.5,480.98,481.45,9326.0,481.27,481.5,480.98,481.45,9326.0
2023-12-11 10:50:00,481.47,481.5,480.77,481.03,8233.0,481.47,481.5,480.77,481.03,8233.0
2023-12-11 10:55:00,480.89,481.48,480.88,481.32,2841.0,480.89,481.48,480.88,481.32,2841.0
2023-12-11 11:00:00,481.04,482.1,481.04,481.68,12835.0,481.04,482.1,481.04,481.68,12835.0
2023-12-11 11:05:00,481.72,481.97,481.51,481.69,1917.0,481.72,481.97,481.51,481.69,1917.0
2023-12-11 11:10:00,481.13,481.8,481.09,481.27,3556.0,481.13,481.8,481.09,481.27,3556.0
2023-12-11 11:15:00,481.17,481.48,481.16,481.48,2600.0,481.17,481.48,481.16,481.48,2600.0
2023-12-11 11:20:00,481.36,481.36,480.99,481.3,2153.0,481.36,481.36,480.99,481.3,2153.0
2023-12-11 11:25:00,481.26,481.69,481.15,481.69,1750.0,481.26,481.69,481.15,481.69,1750.0
2023-12-11 11:30:00,481.52,481.52,480.76,480.76,2700.0,481.52,481.52,480.76,480.76,2700.0
2023-12-11 11:35:00,480.99,481.38,480.67,481.0,2361.0,480.99,481.38,480.67,481.0,2361.0
2023-12-11 11:40:00,480.78,480.88,480.53,480.53,1000.0,480.78,480.88,480.53,480.53,1000.0
2023-12-11 11:45:00,480.49,480.63,480.22,480.46,1163.0,480.49,480.63,480.22,480.46,1163.0
2023-12-11 11:50:00,480.25,480.82,480.25,480.54,1600.0,480.25,480.82,480.25,480.54,1600.0
2023-12-11 11:55:00,480.45,480.45,480.26,480.26,300.0,480.45,480.45,480.26,480.26,300.0
2023-12-11 12:00:00,480.35,480.93,480.15,480.93,2317.0,480.35,480.93,480.15,480.93,2317.0
2023-12-11 12:05:00,480.92,480.92,480.37,480.37,1419.0,480.92,480.92,480.37,480.37,1419.0
2023-12-11 12:10:00,480.15,480.29,479.62,479.77,2469.0,480.15,480.29,479.62,479.77,2469.0
2023-12-11 12:15:00,479.27,479.95,479.27,479.75,1806.0,479.27,479.95,479.27,479.75,1806.0
2023-12-11 12:20:00,479.86,479.86,478.79,478.8,4728.0,479.86,479.86,478.79,478.8,4728.0
2023-12-11 12:25:00,479.02,479.32,478.78,479.25,4050.0,479.02,479.32,478.78,479.25,4050.0
2023-12-11 12:30:00,479.25,479.25,478.93,479.0,2246.0,479.25,479.25,478.93,479.0,2246.0
2023-12-11 12:35:00,479.19,479.19,478.92,479.19,769.0,479.19,479.19,478.92,479.19,769.0
2023-12-11 12:40:00,479.11,479.33,479.02,479.03,1000.0,479.11,479.33,479.02,479.03,1000.0
2023-12-11 12:45:00,479.14,479.25,479.0,479.08,1292.0,479.14,479.25,479.0,479.08,1292.0
2023-12-11 12:50:00,479.15,479.55,479.14,479.55,1620.0,479.15,479.55,479.14,479.55,1620.0
2023-12-11 12:55:00,479.58,479.98,479.3,479.49,3500.0,479.58,479.98,479.3,479.49,3500.0
2023-12-11 13:00:00,479.72,479.95,479.47,479.74,762.0,479.72,479.95,479.47,479.74,762.0
2023-12-11 13:05:00,479.62,479.77,479.33,479.36,2701.0,479.62,479.77,479.33,479.36,2701.0
2023-12-11 13:10:00,479.36,479.36,479.06,479.16,900.0,479.36,479.36,479.06,479.16,900.0
2023-12-11 13:15:00,479.29,479.54,479.25,479.54,1600.0,479.29,479.54,479.25,479.54,1600.0
2023-12-11 13:20:00,479.85,480.0,479.56,479.85,3344.0,479.85,480.0,479.56,479.85,3344.0
2023-12-11 13:25:00,479.88,479.88,479.62,479.64,800.0,479.88,479.88,479.62,479.64,800.0
2023-12-11 13:30:00,479.75,479.75,479.57,479.57,673.0,479.75,479.75,479.57,479.57,673.0
2023-12-11 13:35:00,479.87,480.0,479.71,479.88,3100.0,479.87,480.0,479.71,479.88,3100.0
2023-12-11 13:40:00,479.77,479.85,479.52,479.54,1400.0,479.77,479.85,479.52,479.54,1400.0
2023-12-11 13:45:00,479.76,479.92,479.61,479.92,1402.0,479.76,479.92,479.61,479.92,1402.0
2023-12-11 13:50:00,479.9,480.58,479.88,480.58,4320.0,479.9,480.58,479.88,480.58,4320.0
2023-12-11 13:55:00,480.49,480.65,480.27,480.27,4300.0,480.49,480.65,480.27,480.27,4300.0
2023-12-11 14:00:00,480.38,480.47,480.37,480.46,400.0,480.38,480.47,480.37,480.46,400.0
2023-12-11 14:05:00,480.37,480.39,480.2,480.2,800.0,480.37,480.39,480.2,480.2,800.0
2023-12-11 14:10:00,480.37,480.7,480.37,480.53,1128.0,480.37,480.7,480.37,480.53,1128.0
2023-12-11 14:15:00,480.54,480.54,480.34,480.37,400.0,480.54,480.54,480.34,480.37,400.0
2023-12-11 14:20:00,480.3,480.32,480.07,480.12,1800.0,480.3,480.32,480.07,480.12,1800.0
2023-12-11 14:25:00,480.01,480.06,479.79,479.94,1583.0,480.01,480.06,479.79,479.94,1583.0
2023-12-11 14:30:00,480.13,480.45,480.13,480.45,600.0,480.13,480.45,480.13,480.45,600.0
2023-12-11 14:35:00,480.52,480.73,480.5,480.57,1693.0,480.52,480.73,480.5,480.57,1693.0
2023-12-11 14:40:00,480.8,480.95,480.59,480.63,1600.0,480.8,480.95,480.59,480.63,1600.0
2023-12-11 14:45:00,480.78,481.23,480.55,481.23,1831.0,480.78,481.23,480.55,481.23,1831.0
2023-12-11 14:50:00,481.2,481.46,481.2,481.46,400.0,481.2,481.46,481.2,481.46,400.0
2023-12-11 14:55:00,481.29,481.29,481.05,481.11,1332.0,481.29,481.29,481.05,481.11,1332.0
2023-12-11 15:00:00,481.48,481.48,480.98,481.32,900.0,481.48,481.48,480.98,481.32,900.0
2023-12-11 15:05:00,481.43,481.49,481.03,481.22,2178.0,481.43,481.49,481.03,481.22,2178.0
2023-12-11 15:10:00,481.43,481.5,481.33,481.5,2903.0,481.43,481.5,481.33,481.5,2903.0
2023-12-11 15:15:00,481.41,481.5,481.17,481.31,4741.0,481.41,481.5,481.17,481.31,4741.0
2023-12-11 15:20:00,481.31,481.5,481.19,481.49,1500.0,481.31,481.5,481.19,481.49,1500.0
2023-12-11 15:25:00,481.5,481.5,481.28,481.35,2689.0,481.5,481.5,481.28,481.35,2689.0
2023-12-11 15:30:00,481.5,481.5,481.01,481.1,4027.0,481.5,481.5,481.01,481.1,4027.0
2023-12-11 15:35:00,481.1,481.4,481.1,481.4,1500.0,481.1,481.4,481.1,481.4,1500.0
2023-12-11 15:40:00,481.4,481.5,481.07,481.07,3023.0,481.4,481.5,481.07,481.07,3023.0
2023-12-11 15:45:00,481.0,481.35,481.0,481.16,6500.0,481.0,481.35,481.0,481.16,6500.0
2023-12-11 15:50:00,481.17,481.75,481.15,481.45,17600.0,481.17,481.75,481.15,481.45,17600.0
2023-12-11 15:55:00,481.39,483.06,481.26,482.92,32465.0,481.39,483.06,481.26,482.92,32465.0
2023-12-12 09:30:00,485.0,488.97,482.66,488.97,24274.0,485.0,488.97,482.66,488.97,24274.0
2023-12-12 09:35:00,487.2,489.25,484.37,489.24,14544.0,487.2,489.25,484.37,489.24,14544.0
2023-12-12 09:40:00,489.7,491.99,488.96,490.24,11851.0,489.7,491.99,488.96,490.24,11851.0
2023-12-12 09:45:00,489.69,493.99,489.51,492.52,19442.0,489.69,493.99,489.51,492.52,19442.0
2023-12-12 09:50:00,491.19,491.19,490.13,490.49,5889.0,491.19,491.19,490.13,490.49,5889.0
2023-12-12 09:55:00,490.19,490.19,489.11,489.53,4709.0,490.19,490.19,489.11,489.53,4709.0
2023-12-12 10:00:00,488.58,488.63,486.63,487.17,5058.0,488.58,488.63,486.63,487.17,5058.0
2023-12-12 10:05:00,487.38,489.0,486.88,488.27,5381.0,487.38,489.0,486.88,488.27,5381.0
2023-12-12 10:10:00,488.42,488.67,488.06,488.66,1497.0,488.42,488.67,488.06,488.66,1497.0
2023-12-12 10:15:00,488.67,488.67,488.16,488.21,825.0,488.67,488.67,488.16,488.21,825.0
2023-12-12 10:20:00,487.98,488.62,487.98,488.59,3400.0,487.98,488.62,487.98,488.59,3400.0
2023-12-12 10:25:00,488.91,488.91,488.66,488.8,2445.0,488.91,488.91,488.66,488.8,2445.0
2023-12-12 10:30:00,488.64,488.65,488.18,488.26,3089.0,488.64,488.65,488.18,488.26,3089.0
2023-12-12 10:35:00,488.03,488.67,488.02,488.67,3723.0,488.03,488.67,488.02,488.67,3723.0
2023-12-12 10:40:00,489.07,489.14,488.86,488.98,2289.0,489.07,489.14,488.86,488.98,2289.0
2023-12-12 10:45:00,489.18,490.21,489.18,489.95,2809.0,489.18,490.21,489.18,489.95,2809.0
2023-12-12 10:50:00,490.12,490.27,489.27,489.93,2935.0,490.12,490.27,489.27,489.93,2935.0
2023-12-12 10:55:00,489.9,490.87,489.9,490.8,4995.0,489.9,490.87,489.9,490.8,4995.0
2023-12-12 11:00:00,490.86,491.29,490.86,491.08,7983.0,490.86,491.29,490.86,491.08,7983.0
2023-12-12 11:05:00,491.09,491.25,490.26,490.64,1239.0,491.09,491.25,490.26,490.64,1239.0
2023-12-12 11:10:00,490.19,490.2,490.1,490.2,500.0,490.19,490.2,490.1,490.2,500.0
2023-12-12 11:15:00,490.21,490.27,488.91,488.91,4208.0,490.21,490.27,488.91,488.91,4208.0
2023-12-12 11:20:00,489.23,489.23,488.73,488.8,11950.0,489.23,489.23,488.73,488.8,11950.0
2023-12-12 11:25:00,488.61,488.89,488.61,488.84,2571.0,488.61,488.89,488.61,488.84,2571.0
2023-12-12 11:30:00,488.69,489.02,488.69,488.99,1950.0,488.69,489.02,488.69,488.99,1950.0
2023-12-12 11:35:00,488.43,488.43,487.8,487.98,1300.0,488.43,488.43,487.8,487.98,1300.0
2023-12-12 11:40:00,487.7,487.7,487.51,487.58,300.0,487.7,487.7,487.51,487.58,300.0
2023-12-12 11:45:00,487.94,488.12,487.92,488.02,1082.0,487.94,488.12,487.92,488.02,1082.0
2023-12-12 11:50:00,487.85,487.91,487.81,487.81,400.0,487.85,487.91,487.81,487.81,400.0
2023-12-12 11:55:00,487.83,487.84,487.48,487.49,655.0,487.83,487.84,487.48,487.49,655.0
2023-12-12 12:00:00,487.25,487.4,486.86,487.4,2922.0,487.25,487.4,486.86,487.4,2922.0
2023-12-12 12:05:00,487.29,487.48,487.29,487.48,300.0,487.29,487.48,487.29,487.48,300.0
2023-12-12 12:10:00,487.67,488.06,487.57,488.06,907.0,487.67,488.06,487.57,488.06,907.0
2023-12-12 12:15:00,488.79,488.79,488.74,488.76,425.0,488.79,488.79,488.74,488.76,425.0
2023-12-12 12:20:00,488.95,489.63,488.95,489.63,1700.0,488.95,489.63,488.95,489.63,1700.0
2023-12-12 12:25:00,489.38,489.65,489.29,489.59,2281.0,489.38,489.65,489.29,489.59,2281.0
2023-12-12 12:30:00,489.64,489.85,489.61,489.69,400.0,489.64,489.85,489.61,489.69,400.0
2023-12-12 12:35:00,490.05,490.84,490.04,490.59,662.0,490.05,490.84,490.04,490.59,662.0
2023-12-12 12:40:00,490.61,490.9,490.27,490.9,4500.0,490.61,490.9,490.27,490.9,4500.0
2023-12-12 12:45:00,490.6,491.58,490.5,491.05,6250.0,490.6,491.58,490.5,491.05,6250.0
2023-12-12 12:50:00,491.06,491.06,490.08,490.11,2500.0,491.06,491.06,490.08,490.11,2500.0
2023-12-12 12:55:00,490.01,490.29,489.65,489.65,3154.0,490.01,490.29,489.65,489.65,3154.0
2023-12-12 13:00:00,489.69,490.52,489.69,490.47,1336.0,489.69,490.52,489.69,490.47,1336.0
2023-12-12 13:05:00,490.33,490.46,490.26,490.27,983.0,490.33,490.46,490.26,490.27,983.0
2023-12-12 13:10:00,490.0,490.29,490.0,490.29,1800.0,490.0,490.29,490.0,490.29,1800.0
2023-12-12 13:15:00,490.87,491.35,490.87,491.18,671.0,490.87,491.35,490.87,491.18,671.0
2023-12-12 13:20:00,491.12,491.32,490.8,490.8,1404.0,491.12,491.32,490.8,490.8,1404.0
2023-12-12 13:25:00,490.21,490.23,490.03,490.13,500.0,490.21,490.23,490.03,490.13,500.0
2023-12-12 13:30:00,490.14,490.14,489.76,489.91,1200.0,490.14,490.14,489.76,489.91,1200.0
2023-12-12 13:35:00,489.94,490.19,489.92,489.92,652.0,489.94,490.19,489.92,489.92,652.0
2023-12-12 13:40:00,490.02,490.32,489.71,490.31,2482.0,490.02,490.32,489.71,490.31,2482.0
2023-12-12 13:45:00,490.5,490.5,490.5,490.5,300.0,490.5,490.5,490.5,490.5,300.0
2023-12-12 13:50:00,490.61,490.71,490.54,490.71,600.0,490.61,490.71,490.54,490.71,600.0
2023-12-12 13:55:00,490.71,491.09,490.53,490.56,2618.0,490.71,491.09,490.53,490.56,2618.0
2023-12-12 14:00:00,490.72,490.92,490.5,490.79,1402.0,490.72,490.92,490.5,490.79,1402.0
2023-12-12 14:05:00,491.06,491.12,490.94,491.12,5496.0,491.06,491.12,490.94,491.12,5496.0
2023-12-12 14:10:00,491.3,491.65,491.3,491.65,2859.0,491.3,491.65,491.3,491.65,2859.0
2023-12-12 14:15:00,491.78,491.8,491.72,491.8,4188.0,491.78,491.8,491.72,491.8,4188.0
2023-12-12 14:20:00,491.99,492.12,491.69,491.76,2224.0,491.99,492.12,491.69,491.76,2224.0
2023-12-12 14:25:00,491.76,491.82,491.43,491.62,958.0,491.76,491.82,491.43,491.62,958.0
2023-12-12 14:30:00,491.62,492.11,491.46,492.11,1352.0,491.62,492.11,491.46,492.11,1352.0
2023-12-12 14:35:00,492.04,492.04,492.03,492.04,100.0,492.04,492.04,492.03,492.04,100.0
2023-12-12 14:40:00,492.25,492.41,491.99,492.11,2063.0,492.25,492.41,491.99,492.11,2063.0
2023-12-12 14:45:00,492.24,492.74,492.24,492.66,2349.0,492.24,492.74,492.24,492.66,2349.0
2023-12-12 14:50:00,492.41,492.42,491.63,491.9,4105.0,492.41,492.42,491.63,491.9,4105.0
2023-12-12 14:55:00,491.8,491.8,491.23,491.33,2044.0,491.8,491.8,491.23,491.33,2044.0
2023-12-12 15:00:00,491.38,491.98,491.04,491.98,2492.0,491.38,491.98,491.04,491.98,2492.0
2023-12-12 15:05:00,492.23,492.62,492.23,492.48,900.0,492.23,492.62,492.23,492.48,900.0
2023-12-12 15:10:00,492.55,493.32,492.55,492.88,3968.0,492.55,493.32,492.55,492.88,3968.0
2023-12-12 15:15:00,492.6,492.72,492.58,492.59,2177.0,492.6,492.72,492.58,492.59,2177.0
2023-12-12 15:20:00,492.82,493.03,492.76,492.83,2109.0,492.82,493.03,492.76,492.83,2109.0
2023-12-12 15:25:00,492.83,492.99,492.82,492.94,1328.0,492.83,492.99,492.82,492.94,1328.0
2023-12-12 15:30:00,492.91,492.97,492.64,492.8,5627.0,492.91,492.97,492.64,492.8,5627.0
2023-12-12 15:35:00,492.75,492.98,492.66,492.95,4618.0,492.75,492.98,492.66,492.95,4618.0
2023-12-12 15:40:00,493.0,493.15,492.82,492.86,2899.0,493.0,493.15,492.82,492.86,2899.0
2023-12-12 15:45:00,492.83,492.85,492.44,492.61,5877.0,492.83,492.85,492.44,492.61,5877.0
2023-12-12 15:50:00,492.52,493.13,492.15,493.12,14529.0,492.52,493.13,492.15,493.12,14529.0
2023-12-12 15:55:00,493.45,493.45,492.87,493.06,40268.0,493.45,493.45,492.87,493.06,40268.0
2023-12-13 09:30:00,493.23,496.92,491.82,493.07,10137.0,493.23,496.92,491.82,493.07,10137.0
2023-12-13 09:35:00,492.69,492.69,490.81,491.82,4714.0,492.69,492.69,490.81,491.82,4714.0
2023-12-13 09:40:00,492.02,492.02,490.58,491.06,3102.0,492.02,492.02,490.58,491.06,3102.0
2023-12-13 09:45:00,491.3,492.75,490.43,492.52,3472.0,491.3,492.75,490.43,492.52,3472.0
2023-12-13 09:50:00,491.99,491.99,491.25,491.58,2358.0,491.99,491.99,491.25,491.58,2358.0
2023-12-13 09:55:00,491.08,491.58,490.93,491.58,7727.0,491.08,491.58,490.93,491.58,7727.0
2023-12-13 10:00:00,491.24,491.24,490.19,490.2,15405.0,491.24,491.24,490.19,490.2,15405.0
2023-12-13 10:05:00,490.58,491.33,490.27,491.32,3800.0,490.58,491.33,490.27,491.32,3800.0
2023-12-13 10:10:00,491.34,491.56,490.03,490.15,2439.0,491.34,491.56,490.03,490.15,2439.0
2023-12-13 10:15:00,490.27,490.46,489.48,489.79,3782.0,490.27,490.46,489.48,489.79,3782.0
2023-12-13 10:20:00,489.89,490.01,489.54,489.95,4965.0,489.89,490.01,489.54,489.95,4965.0
2023-12-13 10:25:00,489.72,489.99,489.44,489.61,1804.0,489.72,489.99,489.44,489.61,1804.0
2023-12-13 10:30:00,489.33,489.33,488.94,489.28,3033.0,489.33,489.33,488.94,489.28,3033.0
2023-12-13 10:35:00,488.94,489.53,488.93,489.39,3189.0,488.94,489.53,488.93,489.39,3189.0
2023-12-13 10:40:00,489.45,490.18,489.34,490.18,2493.0,489.45,490.18,489.34,490.18,2493.0
2023-12-13 10:45:00,490.25,490.51,489.79,489.93,2508.0,490.25,490.51,489.79,489.93,2508.0
2023-12-13 10:50:00,489.91,489.91,489.31,489.31,3708.0,489.91,489.91,489.31,489.31,3708.0
2023-12-13 10:55:00,489.75,489.75,489.71,489.73,300.0,489.75,489.75,489.71,489.73,300.0
2023-12-13 11:00:00,489.72,490.56,489.72,489.98,5619.0,489.72,490.56,489.72,489.98,5619.0
2023-12-13 11:05:00,490.19,490.21,489.62,489.62,1998.0,490.19,490.21,489.62,489.62,1998.0
2023-12-13 11:10:00,489.75,489.76,489.27,489.37,3090.0,489.75,489.76,489.27,489.37,3090.0
2023-12-13 11:15:00,489.06,489.17,489.05,489.08,800.0,489.06,489.17,489.05,489.08,800.0
2023-12-13 11:20:00,488.96,489.2,488.66,489.18,3407.0,488.96,489.2,488.66,489.18,3407.0
2023-12-13 11:25:00,489.09,489.09,488.85,488.9,1669.0,489.09,489.09,488.85,488.9,1669.0
2023-12-13 11:30:00,488.76,488.91,488.57,488.91,2006.0,488.76,488.91,488.57,488.91,2006.0
2023-12-13 11:35:00,488.94,489.58,488.88,489.39,1802.0,488.94,489.58,488.88,489.39,1802.0
2023-12-13 11:40:00,489.1,489.12,488.61,488.89,3376.0,489.1,489.12,488.61,488.89,3376.0
2023-12-13 11:45:00,488.8,488.8,488.33,488.64,2628.0,488.8,488.8,488.33,488.64,2628.0
2023-12-13 11:50:00,488.61,488.73,488.16,488.29,2100.0,488.61,488.73,488.16,488.29,2100.0
2023-12-13 11:55:00,488.28,488.28,488.26,488.26,200.0,488.28,488.28,488.26,488.26,200.0
2023-12-13 12:00:00,488.41,488.44,488.03,488.13,1203.0,488.41,488.44,488.03,488.13,1203.0
2023-12-13 12:05:00,488.03,488.13,488.02,488.03,1924.0,488.03,488.13,488.02,488.03,1924.0
2023-12-13 12:10:00,488.13,488.32,487.66,487.68,4055.0,488.13,488.32,487.66,487.68,4055.0
2023-12-13 12:15:00,487.58,487.89,487.19,487.7,2499.0,487.58,487.89,487.19,487.7,2499.0
2023-12-13 12:20:00,487.4,487.4,487.18,487.18,400.0,487.4,487.4,487.18,487.18,400.0
2023-12-13 12:25:00,487.01,487.38,487.01,487.35,2511.0,487.01,487.38,487.01,487.35,2511.0
2023-12-13 12:30:00,487.36,487.65,487.21,487.65,3109.0,487.36,487.65,487.21,487.65,3109.0
2023-12-13 12:35:00,487.45,487.46,487.13,487.33,2468.0,487.45,487.46,487.13,487.33,2468.0
2023-12-13 12:40:00,487.31,487.39,487.26,487.37,719.0,487.31,487.39,487.26,487.37,719.0
2023-12-13 12:45:00,487.19,487.53,487.01,487.52,1704.0,487.19,487.53,487.01,487.52,1704.0
2023-12-13 12:50:00,487.71,488.4,487.71,488.39,802.0,487.71,488.4,487.71,488.39,802.0
2023-12-13 12:55:00,488.23,488.23,488.08,488.13,500.0,488.23,488.23,488.08,488.13,500.0
2023-12-13 13:00:00,488.13,488.22,487.86,488.0,875.0,488.13,488.22,487.86,488.0,875.0
2023-12-13 13:05:00,487.87,487.98,487.87,487.98,350.0,487.87,487.98,487.87,487.98,350.0
2023-12-13 13:10:00,487.97,488.97,487.97,488.97,2875.0,487.97,488.97,487.97,488.97,2875.0
2023-12-13 13:15:00,488.6,488.6,488.15,488.16,958.0,488.6,488.6,488.15,488.16,958.0
2023-12-13 13:20:00,487.73,487.73,487.69,487.69,840.0,487.73,487.73,487.69,487.69,840.0
2023-12-13 13:25:00,487.89,488.17,487.89,488.16,905.0,487.89,488.17,487.89,488.16,905.0
2023-12-13 13:30:00,488.46,488.46,488.09,488.09,500.0,488.46,488.46,488.09,488.09,500.0
2023-12-13 13:35:00,488.08,488.26,487.85,487.95,1447.0,488.08,488.26,487.85,487.95,1447.0
2023-12-13 13:40:00,488.18,488.23,487.7,488.17,1174.0,488.18,488.23,487.7,488.17,1174.0
2023-12-13 13:45:00,487.87,488.26,487.86,488.17,3205.0,487.87,488.26,487.86,488.17,3205.0
2023-12-13 13:50:00,488.35,488.65,488.17,488.56,3022.0,488.35,488.65,488.17,488.56,3022.0
2023-12-13 13:55:00,488.5,488.51,488.43,488.45,300.0,488.5,488.51,488.43,488.45,300.0
2023-12-13 14:00:00,488.72,490.35,488.23,490.35,2502.0,488.72,490.35,488.23,490.35,2502.0
2023-12-13 14:05:00,490.63,491.0,490.01,490.31,10654.0,490.63,491.0,490.01,490.31,10654.0
2023-12-13 14:10:00,490.43,490.69,490.16,490.33,7479.0,490.43,490.69,490.16,490.33,7479.0
2023-12-13 14:15:00,490.4,491.78,490.33,491.78,2400.0,490.4,491.78,490.33,491.78,2400.0
2023-12-13 14:20:00,491.27,492.06,491.14,492.06,6934.0,491.27,492.06,491.14,492.06,6934.0
2023-12-13 14:25:00,492.05,493.09,491.53,492.83,6130.0,492.05,493.09,491.53,492.83,6130.0
2023-12-13 14:30:00,492.85,493.2,492.63,492.92,5525.0,492.85,493.2,492.63,492.92,5525.0
2023-12-13 14:35:00,492.92,492.99,492.15,492.18,4265.0,492.92,492.99,492.15,492.18,4265.0
2023-12-13 14:40:00,492.22,492.88,491.86,492.66,8301.0,492.22,492.88,491.86,492.66,8301.0
2023-12-13 14:45:00,492.67,493.28,492.67,493.0,3929.0,492.67,493.28,492.67,493.0,3929.0
2023-12-13 14:50:00,493.0,493.79,492.8,493.64,3009.0,493.0,493.79,492.8,493.64,3009.0
2023-12-13 14:55:00,493.9,494.15,493.38,493.66,3634.0,493.9,494.15,493.38,493.66,3634.0
2023-12-13 15:00:00,493.33,494.63,493.33,494.63,4980.0,493.33,494.63,493.33,494.63,4980.0
2023-12-13 15:05:00,494.72,494.88,494.05,494.37,6349.0,494.72,494.88,494.05,494.37,6349.0
2023-12-13 15:10:00,494.02,494.25,493.64,493.64,2829.0,494.02,494.25,493.64,493.64,2829.0
2023-12-13 15:15:00,493.65,494.49,492.82,494.49,2896.0,493.65,494.49,492.82,494.49,2896.0
2023-12-13 15:20:00,494.19,494.3,493.82,493.82,2616.0,494.19,494.3,493.82,493.82,2616.0
2023-12-13 15:25:00,493.94,493.94,493.26,493.9,5465.0,493.94,493.94,493.26,493.9,5465.0
2023-12-13 15:30:00,493.87,494.27,493.77,494.27,2645.0,493.87,494.27,493.77,494.27,2645.0
2023-12-13 15:35:00,494.44,495.3,494.44,495.06,4809.0,494.44,495.3,494.44,495.06,4809.0
2023-12-13 15:40:00,495.25,495.28,494.87,495.05,2960.0,495.25,495.28,494.87,495.05,2960.0
2023-12-13 15:45:00,495.09,495.12,493.81,493.94,7431.0,495.09,495.12,493.81,493.94,7431.0
2023-12-13 15:50:00,493.79,494.13,492.96,493.43,12236.0,493.79,494.13,492.96,493.43,12236.0
2023-12-13 15:55:00,493.4,494.11,492.91,493.13,36698.0,493.4,494.11,492.91,493.13,36698.0
2023-12-14 09:30:00,494.33,497.09,494.33,496.19,12629.0,494.33,497.09,494.33,496.19,12629.0
2023-12-14 09:35:00,495.67,496.39,493.8,493.81,3400.0,495.67,496.39,493.8,493.81,3400.0
2023-12-14 09:40:00,493.69,494.78,493.0,494.78,6518.0,493.69,494.78,493.0,494.78,6518.0
2023-12-14 09:45:00,494.91,494.91,492.59,492.59,4208.0,494.91,494.91,492.59,492.59,4208.0
2023-12-14 09:50:00,492.37,494.6,492.37,494.43,5810.0,492.37,494.6,492.37,494.43,5810.0
2023-12-14 09:55:00,494.6,494.63,493.58,494.23,3636.0,494.6,494.63,493.58,494.23,3636.0
2023-12-14 10:00:00,494.85,494.85,493.97,494.78,1788.0,494.85,494.85,493.97,494.78,1788.0
2023-12-14 10:05:00,495.15,495.82,495.1,495.17,2100.0,495.15,495.82,495.1,495.17,2100.0
2023-12-14 10:10:00,495.27,495.59,493.67,493.85,2562.0,495.27,495.59,493.67,493.85,2562.0
2023-12-14 10:15:00,493.8,494.07,492.25,492.47,4001.0,493.8,494.07,492.25,492.47,4001.0
2023-12-14 10:20:00,492.47,492.95,492.31,492.79,10177.0,492.47,492.95,492.31,492.79,10177.0
2023-12-14 10:25:00,492.65,494.55,492.5,494.18,10251.0,492.65,494.55,492.5,494.18,10251.0
2023-12-14 10:30:00,494.09,494.09,493.29,494.05,3613.0,494.09,494.09,493.29,494.05,3613.0
2023-12-14 10:35:00,494.05,494.4,493.85,494.4,1781.0,494.05,494.4,493.85,494.4,1781.0
2023-12-14 10:40:00,494.4,494.68,493.88,494.35,2233.0,494.4,494.68,493.88,494.35,2233.0
2023-12-14 10:45:00,494.14,494.56,493.69,494.39,3447.0,494.14,494.56,493.69,494.39,3447.0
2023-12-14 10:50:00,494.77,496.04,494.77,495.81,2981.0,494.77,496.04,494.77,495.81,2981.0
2023-12-14 10:55:00,495.79,495.79,495.37,495.64,1000.0,495.79,495.79,495.37,495.64,1000.0
2023-12-14 11:00:00,495.89,495.95,495.49,495.79,2149.0,495.89,495.95,495.49,495.79,2149.0
2023-12-14 11:05:00,495.57,495.57,494.59,494.91,1351.0,495.57,495.57,494.59,494.91,1351.0
2023-12-14 11:10:00,494.96,495.54,494.6,494.95,1609.0,494.96,495.54,494.6,494.95,1609.0
2023-12-14 11:15:00,494.58,494.95,494.4,494.43,700.0,494.58,494.95,494.4,494.43,700.0
2023-12-14 11:20:00,494.38,494.44,494.07,494.18,2868.0,494.38,494.44,494.07,494.18,2868.0
2023-12-14 11:25:00,494.26,494.28,493.86,493.86,2701.0,494.26,494.28,493.86,493.86,2701.0
2023-12-14 11:30:00,493.95,494.0,493.76,493.76,2886.0,493.95,494.0,493.76,493.76,2886.0
2023-12-14 11:35:00,493.83,494.05,493.5,493.69,2518.0,493.83,494.05,493.5,493.69,2518.0
2023-12-14 11:40:00,493.89,494.0,493.88,493.9,460.0,493.89,494.0,493.88,493.9,460.0
2023-12-14 11:45:00,493.74,493.93,493.53,493.53,1500.0,493.74,493.93,493.53,493.53,1500.0
2023-12-14 11:50:00,493.67,494.08,493.66,493.91,2292.0,493.67,494.08,493.66,493.91,2292.0
2023-12-14 11:55:00,494.06,494.07,493.55,493.56,2473.0,494.06,494.07,493.55,493.56,2473.0
2023-12-14 12:00:00,493.59,493.77,493.21,493.76,4191.0,493.59,493.77,493.21,493.76,4191.0
2023-12-14 12:05:00,493.36,494.73,493.36,494.67,3512.0,493.36,494.73,493.36,494.67,3512.0
2023-12-14 12:10:00,494.88,495.52,494.88,495.52,2764.0,494.88,495.52,494.88,495.52,2764.0
2023-12-14 12:15:00,495.51,496.21,495.51,496.21,3460.0,495.51,496.21,495.51,496.21,3460.0
2023-12-14 12:20:00,496.09,496.34,495.81,495.9,2228.0,496.09,496.34,495.81,495.9,2228.0
2023-12-14 12:25:00,495.74,495.87,495.33,495.86,1500.0,495.74,495.87,495.33,495.86,1500.0
2023-12-14 12:30:00,496.09,496.5,496.09,496.5,300.0,496.09,496.5,496.09,496.5,300.0
2023-12-14 12:35:00,496.13,496.17,495.76,495.76,1637.0,496.13,496.17,495.76,495.76,1637.0
2023-12-14 12:40:00,495.92,496.69,495.92,496.58,1405.0,495.92,496.69,495.92,496.58,1405.0
2023-12-14 12:45:00,496.68,497.07,496.63,496.96,3250.0,496.68,497.07,496.63,496.96,3250.0
2023-12-14 12:50:00,497.14,497.25,496.96,497.25,4467.0,497.14,497.25,496.96,497.25,4467.0
2023-12-14 12:55:00,497.08,497.08,496.52,496.52,1100.0,497.08,497.08,496.52,496.52,1100.0
2023-12-14 13:00:00,496.23,496.32,495.19,495.27,1572.0,496.23,496.32,495.19,495.27,1572.0
2023-12-14 13:05:00,495.37,496.26,495.37,496.26,2950.0,495.37,496.26,495.37,496.26,2950.0
2023-12-14 13:10:00,496.33,496.86,496.33,496.86,700.0,496.33,496.86,496.33,496.86,700.0
2023-12-14 13:15:00,497.1,497.41,497.01,497.32,3007.0,497.1,497.41,497.01,497.32,3007.0
2023-12-14 13:20:00,497.28,497.28,496.87,497.16,1084.0,497.28,497.28,496.87,497.16,1084.0
2023-12-14 13:25:00,496.97,496.99,495.63,495.63,1800.0,496.97,496.99,495.63,495.63,1800.0
2023-12-14 13:30:00,495.89,495.9,495.84,495.9,400.0,495.89,495.9,495.84,495.9,400.0
2023-12-14 13:35:00,495.93,496.11,495.76,496.09,1300.0,495.93,496.11,495.76,496.09,1300.0
2023-12-14 13:40:00,496.08,496.2,495.57,495.57,1650.0,496.08,496.2,495.57,495.57,1650.0
2023-12-14 13:45:00,495.9,495.92,495.25,495.25,1152.0,495.9,495.92,495.25,495.25,1152.0
2023-12-14 13:50:00,494.89,494.89,493.5,493.79,4900.0,494.89,494.89,493.5,493.79,4900.0
2023-12-14 13:55:00,493.89,494.3,493.85,493.85,1111.0,493.89,494.3,493.85,493.85,1111.0
2023-12-14 14:00:00,494.17,494.65,494.17,494.37,3168.0,494.17,494.65,494.17,494.37,3168.0
2023-12-14 14:05:00,494.37,494.37,494.37,494.37,0.0,494.37,494.37,494.37,494.37,0.0
2023-12-14 14:10:00,494.54,494.96,494.32,494.94,1522.0,494.54,494.96,494.32,494.94,1522.0
2023-12-14 14:15:00,494.55,494.8,494.46,494.8,1634.0,494.55,494.8,494.46,494.8,1634.0
2023-12-14 14:20:00,494.86,495.1,494.6,494.64,2244.0,494.86,495.1,494.6,494.64,2244.0
2023-12-14 14:25:00,494.96,495.35,494.88,495.07,2958.0,494.96,495.35,494.88,495.07,2958.0
2023-12-14 14:30:00,494.84,495.17,494.84,494.87,1500.0,494.84,495.17,494.84,494.87,1500.0
2023-12-14 14:35:00,494.87,494.96,494.53,494.96,1642.0,494.87,494.96,494.53,494.96,1642.0
2023-12-14 14:40:00,494.78,494.78,494.22,494.71,800.0,494.78,494.78,494.22,494.71,800.0
2023-12-14 14:45:00,494.77,495.12,494.74,495.12,1000.0,494.77,495.12,494.74,495.12,1000.0
2023-12-14 14:50:00,495.08,495.22,494.93,495.1,1100.0,495.08,495.22,494.93,495.1,1100.0
2023-12-14 14:55:00,495.23,495.7,495.23,495.69,2405.0,495.23,495.7,495.23,495.69,2405.0
2023-12-14 15:00:00,495.58,495.73,495.58,495.6,502.0,495.58,495.73,495.58,495.6,502.0
2023-12-14 15:05:00,495.79,496.0,495.58,495.77,1132.0,495.79,496.0,495.58,495.77,1132.0
2023-12-14 15:10:00,496.04,496.13,495.76,495.93,1677.0,496.04,496.13,495.76,495.93,1677.0
2023-12-14 15:15:00,495.57,495.73,495.31,495.47,2083.0,495.57,495.73,495.31,495.47,2083.0
2023-12-14 15:20:00,495.54,495.54,494.8,495.09,2182.0,495.54,495.54,494.8,495.09,2182.0
2023-12-14 15:25:00,495.14,495.9,494.87,495.9,3280.0,495.14,495.9,494.87,495.9,3280.0
2023-12-14 15:30:00,495.73,496.22,495.68,495.88,5695.0,495.73,496.22,495.68,495.88,5695.0
2023-12-14 15:35:00,495.66,495.66,494.9,494.9,3146.0,495.66,495.66,494.9,494.9,3146.0
2023-12-14 15:40:00,495.06,495.29,494.88,494.9,3623.0,495.06,495.29,494.88,494.9,3623.0
2023-12-14 15:45:00,495.08,495.53,494.44,494.44,4399.0,495.08,495.53,494.44,494.44,4399.0
2023-12-14 15:50:00,494.61,494.92,493.85,494.04,8160.0,494.61,494.92,493.85,494.04,8160.0
2023-12-14 15:55:00,494.29,494.99,494.29,494.98,19773.0,494.29,494.99,494.29,494.98,19773.0
2023-12-15 09:30:00,493.09,494.55,488.0,491.0,51235.0,493.09,494.55,488.0,491.0,51235.0
2023-12-15 09:35:00,491.0,491.07,488.66,488.78,5118.0,491.0,491.07,488.66,488.78,5118.0
2023-12-15 09:40:00,488.53,490.65,488.5,490.56,3035.0,488.53,490.65,488.5,490.56,3035.0
2023-12-15 09:45:00,490.13,493.0,490.13,492.18,5041.0,490.13,493.0,490.13,492.18,5041.0
2023-12-15 09:50:00,491.66,492.08,491.31,491.9,2600.0,491.66,492.08,491.31,491.9,2600.0
2023-12-15 09:55:00,492.26,492.26,491.37,491.71,2738.0,492.26,492.26,491.37,491.71,2738.0
2023-12-15 10:00:00,491.7,492.16,490.72,491.77,11033.0,491.7,492.16,490.72,491.77,11033.0
2023-12-15 10:05:00,492.12,492.84,491.79,492.35,5918.0,492.12,492.84,491.79,492.35,5918.0
2023-12-15 10:10:00,491.9,492.9,491.9,492.59,1000.0,491.9,492.9,491.9,492.59,1000.0
2023-12-15 10:15:00,491.95,493.08,491.95,492.72,11599.0,491.95,493.08,491.95,492.72,11599.0
2023-12-15 10:20:00,492.94,494.1,492.72,492.72,4585.0,492.94,494.1,492.72,492.72,4585.0
2023-12-15 10:25:00,492.35,494.51,492.35,493.71,4337.0,492.35,494.51,492.35,493.71,4337.0
2023-12-15 10:30:00,493.9,493.98,493.02,493.03,2064.0,493.9,493.98,493.02,493.03,2064.0
2023-12-15 10:35:00,493.03,493.64,492.02,492.02,3966.0,493.03,493.64,492.02,492.02,3966.0
2023-12-15 10:40:00,492.11,492.13,490.96,491.36,1199.0,492.11,492.13,490.96,491.36,1199.0
2023-12-15 10:45:00,491.44,492.03,491.16,492.03,4498.0,491.44,492.03,491.16,492.03,4498.0
2023-12-15 10:50:00,491.98,492.53,491.73,492.53,4017.0,491.98,492.53,491.73,492.53,4017.0
2023-12-15 10:55:00,492.77,493.25,492.75,492.98,3064.0,492.77,493.25,492.75,492.98,3064.0
2023-12-15 11:00:00,492.98,492.98,492.72,492.93,1536.0,492.98,492.98,492.72,492.93,1536.0
2023-12-15 11:05:00,492.93,492.93,492.57,492.75,1665.0,492.93,492.93,492.57,492.75,1665.0
2023-12-15 11:10:00,492.79,493.28,492.56,493.28,2286.0,492.79,493.28,492.56,493.28,2286.0
2023-12-15 11:15:00,492.98,493.25,492.8,493.08,3886.0,492.98,493.25,492.8,493.08,3886.0
2023-12-15 11:20:00,492.98,492.98,492.68,492.74,2604.0,492.98,492.98,492.68,492.74,2604.0
2023-12-15 11:25:00,492.81,493.16,492.74,493.14,1194.0,492.81,493.16,492.74,493.14,1194.0
2023-12-15 11:30:00,492.9,493.32,492.84,493.31,1550.0,492.9,493.32,492.84,493.31,1550.0
2023-12-15 11:35:00,493.46,493.47,493.13,493.41,1138.0,493.46,493.47,493.13,493.41,1138.0
2023-12-15 11:40:00,493.64,493.74,493.07,493.66,5496.0,493.64,493.74,493.07,493.66,5496.0
2023-12-15 11:45:00,493.59,493.59,493.26,493.29,1931.0,493.59,493.59,493.26,493.29,1931.0
2023-12-15 11:50:00,493.3,493.57,493.29,493.39,900.0,493.3,493.57,493.29,493.39,900.0
2023-12-15 11:55:00,493.38,494.54,493.29,494.54,3405.0,493.38,494.54,493.29,494.54,3405.0
2023-12-15 12:00:00,494.16,494.16,493.3,493.5,3411.0,494.16,494.16,493.3,493.5,3411.0
2023-12-15 12:05:00,493.58,493.77,493.49,493.75,1270.0,493.58,493.77,493.49,493.75,1270.0
2023-12-15 12:10:00,494.0,494.45,493.71,493.72,3132.0,494.0,494.45,493.71,493.72,3132.0
2023-12-15 12:15:00,493.58,493.7,493.45,493.59,1726.0,493.58,493.7,493.45,493.59,1726.0
2023-12-15 12:20:00,493.55,493.59,493.39,493.58,800.0,493.55,493.59,493.39,493.58,800.0
2023-12-15 12:25:00,493.58,493.58,492.97,493.0,2511.0,493.58,493.58,492.97,493.0,2511.0
2023-12-15 12:30:00,493.03,493.58,493.02,493.56,1686.0,493.03,493.58,493.02,493.56,1686.0
2023-12-15 12:35:00,493.47,493.56,493.23,493.48,1200.0,493.47,493.56,493.23,493.48,1200.0
2023-12-15 12:40:00,493.48,493.72,493.37,493.37,1171.0,493.48,493.72,493.37,493.37,1171.0
2023-12-15 12:45:00,493.42,493.42,492.98,493.22,1417.0,493.42,493.42,492.98,493.22,1417.0
2023-12-15 12:50:00,493.22,493.6,493.22,493.31,1200.0,493.22,493.6,493.22,493.31,1200.0
2023-12-15 12:55:00,493.52,493.71,493.28,493.28,1500.0,493.52,493.71,493.28,493.28,1500.0
2023-12-15 13:00:00,493.22,493.51,492.79,492.79,1545.0,493.22,493.51,492.79,492.79,1545.0
2023-12-15 13:05:00,492.53,492.98,492.52,492.98,1200.0,492.53,492.98,492.52,492.98,1200.0
2023-12-15 13:10:00,492.76,492.95,492.68,492.88,1900.0,492.76,492.95,492.68,492.88,1900.0
2023-12-15 13:15:00,492.69,493.12,492.13,492.13,3800.0,492.69,493.12,492.13,492.13,3800.0
2023-12-15 13:20:00,492.25,492.25,492.09,492.22,600.0,492.25,492.25,492.09,492.22,600.0
2023-12-15 13:25:00,492.22,493.38,492.22,492.92,2867.0,492.22,493.38,492.22,492.92,2867.0
2023-12-15 13:30:00,493.06,493.37,492.92,493.37,1800.0,493.06,493.37,492.92,493.37,1800.0
2023-12-15 13:35:00,493.21,493.25,492.74,492.99,1300.0,493.21,493.25,492.74,492.99,1300.0
2023-12-15 13:40:00,492.95,493.04,492.73,492.74,2582.0,492.95,493.04,492.73,492.74,2582.0
2023-12-15 13:45:00,492.7,493.12,492.49,493.12,3026.0,492.7,493.12,492.49,493.12,3026.0
2023-12-15 13:50:00,493.11,493.39,493.1,493.14,2500.0,493.11,493.39,493.1,493.14,2500.0
2023-12-15 13:55:00,493.06,493.62,492.91,493.62,3134.0,493.06,493.62,492.91,493.62,3134.0
2023-12-15 14:00:00,493.43,493.52,493.05,493.05,1500.0,493.43,493.52,493.05,493.05,1500.0
2023-12-15 14:05:00,493.25,493.25,492.8,492.92,5510.0,493.25,493.25,492.8,492.92,5510.0
2023-12-15 14:10:00,492.92,493.05,492.89,493.05,800.0,492.92,493.05,492.89,493.05,800.0
2023-12-15 14:15:00,493.21,493.53,493.18,493.31,2573.0,493.21,493.53,493.18,493.31,2573.0
2023-12-15 14:20:00,493.11,493.14,492.76,492.88,3011.0,493.11,493.14,492.76,492.88,3011.0
2023-12-15 14:25:00,492.88,492.9,492.53,492.74,4517.0,492.88,492.9,492.53,492.74,4517.0
2023-12-15 14:30:00,492.89,493.19,492.89,493.19,2099.0,492.89,493.19,492.89,493.19,2099.0
2023-12-15 14:35:00,493.41,493.53,492.91,492.92,3048.0,493.41,493.53,492.91,492.92,3048.0
2023-12-15 14:40:00,493.23,493.67,493.21,493.55,805.0,493.23,493.67,493.21,493.55,805.0
2023-12-15 14:45:00,493.17,493.17,492.73,492.73,1993.0,493.17,493.17,492.73,492.73,1993.0
2023-12-15 14:50:00,492.71,492.99,492.46,492.55,2226.0,492.71,492.99,492.46,492.55,2226.0
2023-12-15 14:55:00,492.43,492.43,491.93,492.0,2303.0,492.43,492.43,491.93,492.0,2303.0
2023-12-15 15:00:00,492.0,492.0,491.46,491.46,1438.0,492.0,492.0,491.46,491.46,1438.0
2023-12-15 15:05:00,491.47,491.73,491.3,491.55,1667.0,491.47,491.73,491.3,491.55,1667.0
2023-12-15 15:10:00,490.9,490.9,490.88,490.88,200.0,490.9,490.9,490.88,490.88,200.0
2023-12-15 15:15:00,490.41,490.83,490.23,490.77,3211.0,490.41,490.83,490.23,490.77,3211.0
2023-12-15 15:20:00,490.73,490.88,490.37,490.38,1700.0,490.73,490.88,490.37,490.38,1700.0
2023-12-15 15:25:00,490.5,490.62,490.22,490.59,5452.0,490.5,490.62,490.22,490.59,5452.0
2023-12-15 15:30:00,490.6,490.97,490.59,490.79,2864.0,490.6,490.97,490.59,490.79,2864.0
2023-12-15 15:35:00,490.62,490.66,490.3,490.42,3375.0,490.62,490.66,490.3,490.42,3375.0
2023-12-15 15:40:00,490.3,490.96,490.22,490.71,5799.0,490.3,490.96,490.22,490.71,5799.0
2023-12-15 15:45:00,490.76,491.52,490.76,491.52,5176.0,490.76,491.52,490.76,491.52,5176.0
2023-12-15 15:50:00,491.52,492.28,490.74,492.2,16784.0,491.52,492.28,490.74,492.2,16784.0
2023-12-15 15:55:00,491.97,492.31,490.42,490.71,31558.0,491.97,492.31,490.42,490.71,31558.0
2023-12-18 09:30:00,490.95,491.8,487.72,490.93,10006.0,490.95,491.8,487.72,490.93,10006.0
2023-12-18 09:35:00,491.63,492.82,491.63,492.82,2000.0,491.63,492.82,491.63,492.82,2000.0
2023-12-18 09:40:00,493.18,493.18,491.38,491.97,2988.0,493.18,493.18,491.38,491.97,2988.0
2023-12-18 09:45:00,492.34,492.5,492.33,492.5,400.0,492.34,492.5,492.33,492.5,400.0
2023-12-18 09:50:00,492.11,492.7,491.48,491.5,2340.0,492.11,492.7,491.48,491.5,2340.0
2023-12-18 09:55:00,491.6,491.6,490.97,491.12,9334.0,491.6,491.6,490.97,491.12,9334.0
2023-12-18 10:00:00,491.29,491.96,490.48,491.52,6057.0,491.29,491.96,490.48,491.52,6057.0
2023-12-18 10:05:00,491.36,491.47,490.21,491.13,5534.0,491.36,491.47,490.21,491.13,5534.0
2023-12-18 10:10:00,490.66,491.41,490.52,490.53,5034.0,490.66,491.41,490.52,490.53,5034.0
2023-12-18 10:15:00,490.53,490.77,489.57,489.57,3159.0,490.53,490.77,489.57,489.57,3159.0
2023-12-18 10:20:00,489.15,489.49,488.55,488.55,1976.0,489.15,489.49,488.55,488.55,1976.0
2023-12-18 10:25:00,488.46,488.94,488.01,488.84,3004.0,488.46,488.94,488.01,488.84,3004.0
2023-12-18 10:30:00,488.84,488.84,487.51,487.52,1661.0,488.84,488.84,487.51,487.52,1661.0
2023-12-18 10:35:00,487.44,488.05,487.44,487.74,1827.0,487.44,488.05,487.44,487.74,1827.0
2023-12-18 10:40:00,487.72,488.27,487.25,487.42,15680.0,487.72,488.27,487.25,487.42,15680.0
2023-12-18 10:45:00,487.43,488.86,487.21,487.72,9478.0,487.43,488.86,487.21,487.72,9478.0
2023-12-18 10:50:00,487.66,487.68,486.94,487.44,5058.0,487.66,487.68,486.94,487.44,5058.0
2023-12-18 10:55:00,487.53,487.65,486.15,486.73,2921.0,487.53,487.65,486.15,486.73,2921.0
2023-12-18 11:00:00,486.87,487.57,486.55,487.57,3130.0,486.87,487.57,486.55,487.57,3130.0
2023-12-18 11:05:00,487.5,487.9,487.24,487.24,2600.0,487.5,487.9,487.24,487.24,2600.0
2023-12-18 11:10:00,487.56,488.0,487.26,487.7,3601.0,487.56,488.0,487.26,487.7,3601.0
2023-12-18 11:15:00,488.03,488.1,487.88,487.88,825.0,488.03,488.1,487.88,487.88,825.0
2023-12-18 11:20:00,487.87,488.04,487.77,488.0,900.0,487.87,488.04,487.77,488.0,900.0
2023-12-18 11:25:00,487.91,488.47,487.91,488.27,1600.0,487.91,488.47,487.91,488.27,1600.0
2023-12-18 11:30:00,488.24,488.25,487.98,488.06,1431.0,488.24,488.25,487.98,488.06,1431.0
2023-12-18 11:35:00,487.88,488.19,487.68,487.68,900.0,487.88,488.19,487.68,487.68,900.0
2023-12-18 11:40:00,487.65,487.96,487.53,487.96,1654.0,487.65,487.96,487.53,487.96,1654.0
2023-12-18 11:45:00,487.88,488.25,487.87,488.07,300.0,487.88,488.25,487.87,488.07,300.0
2023-12-18 11:50:00,487.93,487.93,487.27,487.39,1400.0,487.93,487.93,487.27,487.39,1400.0
2023-12-18 11:55:00,486.98,487.19,486.94,487.19,600.0,486.98,487.19,486.94,487.19,600.0
2023-12-18 12:00:00,487.68,487.68,487.0,487.11,1400.0,487.68,487.68,487.0,487.11,1400.0
2023-12-18 12:05:00,487.23,487.52,486.94,487.44,3270.0,487.23,487.52,486.94,487.44,3270.0
2023-12-18 12:10:00,487.5,488.17,487.5,488.12,4701.0,487.5,488.17,487.5,488.12,4701.0
2023-12-18 12:15:00,488.24,488.72,487.99,488.72,3285.0,488.24,488.72,487.99,488.72,3285.0
2023-12-18 12:20:00,488.41,488.49,488.36,488.49,1200.0,488.41,488.49,488.36,488.49,1200.0
2023-12-18 12:25:00,488.71,488.96,488.71,488.95,2114.0,488.71,488.96,488.71,488.95,2114.0
2023-12-18 12:30:00,489.26,489.37,489.26,489.37,300.0,489.26,489.37,489.26,489.37,300.0
2023-12-18 12:35:00,489.52,489.95,489.42,489.95,800.0,489.52,489.95,489.42,489.95,800.0
2023-12-18 12:40:00,489.83,490.13,489.7,489.7,1678.0,489.83,490.13,489.7,489.7,1678.0
2023-12-18 12:45:00,489.79,490.3,489.73,490.3,6299.0,489.79,490.3,489.73,490.3,6299.0
2023-12-18 12:50:00,490.2,490.59,490.2,490.59,2900.0,490.2,490.59,490.2,490.59,2900.0
2023-12-18 12:55:00,490.66,491.23,490.65,491.14,1399.0,490.66,491.23,490.65,491.14,1399.0
2023-12-18 13:00:00,491.06,491.13,490.7,490.72,1203.0,491.06,491.13,490.7,490.72,1203.0
2023-12-18 13:05:00,490.45,490.57,490.12,490.57,2146.0,490.45,490.57,490.12,490.57,2146.0
2023-12-18 13:10:00,490.65,490.65,490.39,490.49,1050.0,490.65,490.65,490.39,490.49,1050.0
2023-12-18 13:15:00,490.49,490.67,490.48,490.6,500.0,490.49,490.67,490.48,490.6,500.0
2023-12-18 13:20:00,490.5,490.64,490.5,490.64,300.0,490.5,490.64,490.5,490.64,300.0
2023-12-18 13:25:00,490.66,490.69,490.38,490.38,3205.0,490.66,490.69,490.38,490.38,3205.0
2023-12-18 13:30:00,490.48,490.48,490.39,490.4,1100.0,490.48,490.48,490.39,490.4,1100.0
2023-12-18 13:35:00,490.39,490.56,490.03,490.13,7631.0,490.39,490.56,490.03,490.13,7631.0
2023-12-18 13:40:00,490.19,490.31,490.09,490.09,900.0,490.19,490.31,490.09,490.09,900.0
2023-12-18 13:45:00,490.04,490.25,490.03,490.25,300.0,490.04,490.25,490.03,490.25,300.0
2023-12-18 13:50:00,490.34,490.34,490.27,490.28,300.0,490.34,490.34,490.27,490.28,300.0
2023-12-18 13:55:00,490.02,490.15,489.96,489.96,802.0,490.02,490.15,489.96,489.96,802.0
2023-12-18 14:00:00,489.98,490.11,489.95,490.11,1129.0,489.98,490.11,489.95,490.11,1129.0
2023-12-18 14:05:00,490.25,490.48,490.2,490.46,1900.0,490.25,490.48,490.2,490.46,1900.0
2023-12-18 14:10:00,490.49,490.6,490.36,490.54,1461.0,490.49,490.6,490.36,490.54,1461.0
2023-12-18 14:15:00,490.6,490.66,490.2,490.66,1466.0,490.6,490.66,490.2,490.66,1466.0
2023-12-18 14:20:00,490.66,490.99,490.66,490.99,800.0,490.66,490.99,490.66,490.99,800.0
2023-12-18 14:25:00,490.89,491.08,490.58,490.81,3296.0,490.89,491.08,490.58,490.81,3296.0
2023-12-18 14:30:00,490.75,491.03,490.75,490.81,1526.0,490.75,491.03,490.75,490.81,1526.0
2023-12-18 14:35:00,490.86,491.54,490.86,491.54,1500.0,490.86,491.54,490.86,491.54,1500.0
2023-12-18 14:40:00,491.47,491.8,491.22,491.8,3256.0,491.47,491.8,491.22,491.8,3256.0
2023-12-18 14:45:00,491.86,491.87,491.4,491.4,2350.0,491.86,491.87,491.4,491.4,2350.0
2023-12-18 14:50:00,491.3,491.43,491.21,491.21,500.0,491.3,491.43,491.21,491.21,500.0
2023-12-18 14:55:00,491.22,491.25,491.04,491.13,1925.0,491.22,491.25,491.04,491.13,1925.0
2023-12-18 15:00:00,491.04,491.29,491.03,491.13,1321.0,491.04,491.29,491.03,491.13,1321.0
2023-12-18 15:05:00,491.25,491.25,490.81,490.81,761.0,491.25,491.25,490.81,490.81,761.0
2023-12-18 15:10:00,490.9,491.18,490.89,491.11,800.0,490.9,491.18,490.89,491.11,800.0
2023-12-18 15:15:00,491.08,491.08,490.69,490.71,1800.0,491.08,491.08,490.69,490.71,1800.0
2023-12-18 15:20:00,490.65,490.8,490.64,490.75,500.0,490.65,490.8,490.64,490.75,500.0
2023-12-18 15:25:00,490.74,490.75,490.58,490.58,1604.0,490.74,490.75,490.58,490.58,1604.0
2023-12-18 15:30:00,490.65,490.65,489.94,490.21,1720.0,490.65,490.65,489.94,490.21,1720.0
2023-12-18 15:35:00,490.23,490.23,489.81,490.03,1690.0,490.23,490.23,489.81,490.03,1690.0
2023-12-18 15:40:00,490.06,490.07,489.38,489.58,1906.0,490.06,490.07,489.38,489.58,1906.0
2023-12-18 15:45:00,489.48,489.7,489.08,489.36,2700.0,489.48,489.7,489.08,489.36,2700.0
2023-12-18 15:50:00,489.55,489.7,488.48,489.01,8407.0,489.55,489.7,488.48,489.01,8407.0
2023-12-18 15:55:00,488.75,488.93,488.18,488.72,17222.0,488.75,488.93,488.18,488.72,17222.0
2023-12-19 09:30:00,490.86,493.54,490.55,490.58,9905.0,490.86,493.54,490.55,490.58,9905.0
2023-12-19 09:35:00,490.03,490.81,490.0,490.17,3116.0,490.03,490.81,490.0,490.17,3116.0
2023-12-19 09:40:00,491.08,491.67,490.98,491.6,1700.0,491.08,491.67,490.98,491.6,1700.0
2023-12-19 09:45:00,491.94,491.94,491.53,491.54,1730.0,491.94,491.94,491.53,491.54,1730.0
2023-12-19 09:50:00,491.25,491.95,491.11,491.11,1510.0,491.25,491.95,491.11,491.11,1510.0
2023-12-19 09:55:00,491.72,491.75,491.64,491.69,1485.0,491.72,491.75,491.64,491.69,1485.0
2023-12-19 10:00:00,491.77,492.53,490.75,490.75,5716.0,491.77,492.53,490.75,490.75,5716.0
2023-12-19 10:05:00,490.56,491.16,490.3,490.64,1250.0,490.56,491.16,490.3,490.64,1250.0
2023-12-19 10:10:00,490.86,491.11,490.43,490.43,3041.0,490.86,491.11,490.43,490.43,3041.0
2023-12-19 10:15:00,490.28,490.72,490.16,490.72,1360.0,490.28,490.72,490.16,490.72,1360.0
2023-12-19 10:20:00,490.42,490.67,489.88,490.43,1700.0,490.42,490.67,489.88,490.43,1700.0
2023-12-19 10:25:00,490.34,490.45,489.16,489.16,3207.0,490.34,490.45,489.16,489.16,3207.0
2023-12-19 10:30:00,489.04,489.21,488.43,489.09,2700.0,489.04,489.21,488.43,489.09,2700.0
2023-12-19 10:35:00,488.82,489.01,488.45,488.68,4107.0,488.82,489.01,488.45,488.68,4107.0
2023-12-19 10:40:00,488.86,489.11,488.58,488.85,4250.0,488.86,489.11,488.58,488.85,4250.0
2023-12-19 10:45:00,488.79,489.19,488.43,488.5,1900.0,488.79,489.19,488.43,488.5,1900.0
2023-12-19 10:50:00,488.49,489.5,488.48,489.46,2568.0,488.49,489.5,488.48,489.46,2568.0
2023-12-19 10:55:00,488.95,489.57,488.95,489.56,790.0,488.95,489.57,488.95,489.56,790.0
2023-12-19 11:00:00,489.0,489.45,488.6,489.38,1200.0,489.0,489.45,488.6,489.38,1200.0
2023-12-19 11:05:00,489.08,489.08,489.07,489.08,100.0,489.08,489.08,489.07,489.08,100.0
2023-12-19 11:10:00,489.57,489.83,489.29,489.37,1043.0,489.57,489.83,489.29,489.37,1043.0
2023-12-19 11:15:00,489.71,489.97,489.4,489.4,2773.0,489.71,489.97,489.4,489.4,2773.0
2023-12-19 11:20:00,489.37,489.37,488.86,488.86,1000.0,489.37,489.37,488.86,488.86,1000.0
2023-12-19 11:25:00,488.7,488.7,488.02,488.25,1500.0,488.7,488.7,488.02,488.25,1500.0
2023-12-19 11:30:00,488.06,488.11,487.36,487.84,2657.0,488.06,488.11,487.36,487.84,2657.0
2023-12-19 11:35:00,487.84,488.56,487.8,488.56,500.0,487.84,488.56,487.8,488.56,500.0
2023-12-19 11:40:00,488.48,488.57,488.47,488.57,268.0,488.48,488.57,488.47,488.57,268.0
2023-12-19 11:45:00,488.56,488.56,488.15,488.35,1033.0,488.56,488.56,488.15,488.35,1033.0
2023-12-19 11:50:00,488.03,488.03,487.67,487.86,1600.0,488.03,488.03,487.67,487.86,1600.0
2023-12-19 11:55:00,488.14,488.14,487.92,487.92,402.0,488.14,488.14,487.92,487.92,402.0
2023-12-19 12:00:00,487.76,488.39,487.76,488.23,900.0,487.76,488.39,487.76,488.23,900.0
2023-12-19 12:05:00,487.78,488.19,487.78,488.19,307.0,487.78,488.19,487.78,488.19,307.0
2023-12-19 12:10:00,488.15,488.15,488.14,488.15,100.0,488.15,488.15,488.14,488.15,100.0
2023-12-19 12:15:00,488.14,488.31,487.13,487.74,3741.0,488.14,488.31,487.13,487.74,3741.0
2023-12-19 12:20:00,487.74,487.97,487.63,487.97,2009.0,487.74,487.97,487.63,487.97,2009.0
2023-12-19 12:25:00,487.66,488.06,487.62,487.62,3300.0,487.66,488.06,487.62,487.62,3300.0
2023-12-19 12:30:00,488.09,488.88,488.05,488.88,1400.0,488.09,488.88,488.05,488.88,1400.0
2023-12-19 12:35:00,488.64,489.09,488.64,489.09,600.0,488.64,489.09,488.64,489.09,600.0
2023-12-19 12:40:00,489.02,489.36,489.02,489.36,400.0,489.02,489.36,489.02,489.36,400.0
2023-12-19 12:45:00,489.32,489.53,488.94,489.11,3591.0,489.32,489.53,488.94,489.11,3591.0
2023-12-19 12:50:00,489.19,489.44,488.98,489.27,1200.0,489.19,489.44,488.98,489.27,1200.0
2023-12-19 12:55:00,489.52,489.55,488.51,488.89,2900.0,489.52,489.55,488.51,488.89,2900.0
2023-12-19 13:00:00,488.71,488.94,488.52,488.94,600.0,488.71,488.94,488.52,488.94,600.0
2023-12-19 13:05:00,488.62,488.93,488.43,488.93,800.0,488.62,488.93,488.43,488.93,800.0
2023-12-19 13:10:00,488.72,489.26,488.6,489.14,1699.0,488.72,489.26,488.6,489.14,1699.0
2023-12-19 13:15:00,489.24,489.24,488.69,488.81,2799.0,489.24,489.24,488.69,488.81,2799.0
2023-12-19 13:20:00,489.05,489.38,489.04,489.38,500.0,489.05,489.38,489.04,489.38,500.0
2023-12-19 13:25:00,489.44,489.45,489.2,489.45,600.0,489.44,489.45,489.2,489.45,600.0
2023-12-19 13:30:00,489.6,489.7,489.6,489.7,200.0,489.6,489.7,489.6,489.7,200.0
2023-12-19 13:35:00,489.71,489.88,489.71,489.72,1100.0,489.71,489.88,489.71,489.72,1100.0
2023-12-19 13:40:00,489.94,490.01,489.89,490.0,2080.0,489.94,490.01,489.89,490.0,2080.0
2023-12-19 13:45:00,490.07,490.09,489.78,489.95,872.0,490.07,490.09,489.78,489.95,872.0
2023-12-19 13:50:00,489.94,489.94,489.57,489.75,1200.0,489.94,489.94,489.57,489.75,1200.0
2023-12-19 13:55:00,489.77,490.04,489.67,489.83,1600.0,489.77,490.04,489.67,489.83,1600.0
2023-12-19 14:00:00,489.84,489.98,489.51,489.51,2479.0,489.84,489.98,489.51,489.51,2479.0
2023-12-19 14:05:00,489.75,489.75,489.65,489.65,1269.0,489.75,489.75,489.65,489.65,1269.0
2023-12-19 14:10:00,489.55,489.58,489.25,489.36,600.0,489.55,489.58,489.25,489.36,600.0
2023-12-19 14:15:00,489.25,489.25,488.79,488.91,1201.0,489.25,489.25,488.79,488.91,1201.0
2023-12-19 14:20:00,488.8,488.91,488.68,488.71,2725.0,488.8,488.91,488.68,488.71,2725.0
2023-12-19 14:25:00,488.96,489.17,488.93,489.17,635.0,488.96,489.17,488.93,489.17,635.0
2023-12-19 14:30:00,489.19,489.19,488.84,488.84,938.0,489.19,489.19,488.84,488.84,938.0
2023-12-19 14:35:00,489.16,489.19,489.04,489.04,700.0,489.16,489.19,489.04,489.04,700.0
2023-12-19 14:40:00,489.18,489.18,488.8,488.83,2130.0,489.18,489.18,488.8,488.83,2130.0
2023-12-19 14:45:00,488.91,489.07,488.44,488.46,3907.0,488.91,489.07,488.44,488.46,3907.0
2023-12-19 14:50:00,488.41,488.49,488.18,488.49,1300.0,488.41,488.49,488.18,488.49,1300.0
2023-12-19 14:55:00,488.44,488.67,488.23,488.67,1945.0,488.44,488.67,488.23,488.67,1945.0
2023-12-19 15:00:00,488.69,488.89,488.51,488.63,1100.0,488.69,488.89,488.51,488.63,1100.0
2023-12-19 15:05:00,488.5,488.5,488.39,488.42,2700.0,488.5,488.5,488.39,488.42,2700.0
2023-12-19 15:10:00,488.56,488.56,488.2,488.24,3721.0,488.56,488.56,488.2,488.24,3721.0
2023-12-19 15:15:00,488.21,488.36,488.06,488.36,700.0,488.21,488.36,488.06,488.36,700.0
2023-12-19 15:20:00,488.55,488.81,488.47,488.52,1754.0,488.55,488.81,488.47,488.52,1754.0
2023-12-19 15:25:00,488.47,488.5,488.08,488.5,1700.0,488.47,488.5,488.08,488.5,1700.0
2023-12-19 15:30:00,488.53,488.55,487.5,487.88,4556.0,488.53,488.55,487.5,487.88,4556.0
2023-12-19 15:35:00,487.75,488.0,487.45,487.92,2243.0,487.75,488.0,487.45,487.92,2243.0
2023-12-19 15:40:00,488.06,488.7,488.06,488.42,11572.0,488.06,488.7,488.06,488.42,11572.0
2023-12-19 15:45:00,488.55,489.23,488.44,489.0,7344.0,488.55,489.23,488.44,489.0,7344.0
2023-12-19 15:50:00,488.81,489.59,488.8,488.95,8661.0,488.81,489.59,488.8,488.95,8661.0
2023-12-19 15:55:00,488.76,489.75,488.73,489.57,14972.0,488.76,489.75,488.73,489.57,14972.0
2023-12-20 09:30:00,485.73,487.45,484.5,485.95,8900.0,485.73,487.45,484.5,485.95,8900.0
2023-12-20 09:35:00,486.21,489.65,485.69,489.34,7433.0,486.21,489.65,485.69,489.34,7433.0
2023-12-20 09:40:00,488.95,489.19,487.98,488.69,5148.0,488.95,489.19,487.98,488.69,5148.0
2023-12-20 09:45:00,488.5,488.53,488.5,488.53,200.0,488.5,488.53,488.5,488.53,200.0
2023-12-20 09:50:00,488.51,488.54,487.93,487.95,1778.0,488.51,488.54,487.93,487.95,1778.0
2023-12-20 09:55:00,487.95,488.0,486.87,487.73,2900.0,487.95,488.0,486.87,487.73,2900.0
2023-12-20 10:00:00,487.73,488.42,487.65,487.91,3470.0,487.73,488.42,487.65,487.91,3470.0
2023-12-20 10:05:00,487.91,488.34,487.55,487.77,5413.0,487.91,488.34,487.55,487.77,5413.0
2023-12-20 10:10:00,487.78,488.37,487.77,487.93,3082.0,487.78,488.37,487.77,487.93,3082.0
2023-12-20 10:15:00,487.67,488.11,487.26,487.26,1458.0,487.67,488.11,487.26,487.26,1458.0
2023-12-20 10:20:00,487.02,487.86,487.02,487.06,3015.0,487.02,487.86,487.02,487.06,3015.0
2023-12-20 10:25:00,487.07,487.78,486.96,487.09,5195.0,487.07,487.78,486.96,487.09,5195.0
2023-12-20 10:30:00,487.56,488.16,487.47,487.85,1367.0,487.56,488.16,487.47,487.85,1367.0
2023-12-20 10:35:00,487.87,487.98,487.2,487.49,1407.0,487.87,487.98,487.2,487.49,1407.0
2023-12-20 10:40:00,487.47,487.47,486.54,486.54,1800.0,487.47,487.47,486.54,486.54,1800.0
2023-12-20 10:45:00,486.63,486.85,486.0,486.44,6452.0,486.63,486.85,486.0,486.44,6452.0
2023-12-20 10:50:00,486.61,486.61,485.86,485.86,2966.0,486.61,486.61,485.86,485.86,2966.0
2023-12-20 10:55:00,485.79,485.9,485.48,485.71,3789.0,485.79,485.9,485.48,485.71,3789.0
2023-12-20 11:00:00,485.73,486.61,485.72,486.34,2500.0,485.73,486.61,485.72,486.34,2500.0
2023-12-20 11:05:00,486.55,486.55,486.14,486.14,466.0,486.55,486.55,486.14,486.14,466.0
2023-12-20 11:10:00,486.0,486.04,485.68,485.97,1802.0,486.0,486.04,485.68,485.97,1802.0
2023-12-20 11:15:00,485.97,486.1,485.71,486.1,2918.0,485.97,486.1,485.71,486.1,2918.0
2023-12-20 11:20:00,485.81,486.89,485.81,486.46,3276.0,485.81,486.89,485.81,486.46,3276.0
2023-12-20 11:25:00,486.63,486.63,486.3,486.3,300.0,486.63,486.63,486.3,486.3,300.0
2023-12-20 11:30:00,486.49,486.51,486.27,486.27,803.0,486.49,486.51,486.27,486.27,803.0
2023-12-20 11:35:00,486.5,486.73,486.11,486.18,2906.0,486.5,486.73,486.11,486.18,2906.0
2023-12-20 11:40:00,485.83,485.92,485.48,485.48,1638.0,485.83,485.92,485.48,485.48,1638.0
2023-12-20 11:45:00,485.47,486.69,485.46,486.42,2717.0,485.47,486.69,485.46,486.42,2717.0
2023-12-20 11:50:00,486.45,486.71,486.45,486.71,879.0,486.45,486.71,486.45,486.71,879.0
2023-12-20 11:55:00,486.99,487.16,486.73,486.96,3000.0,486.99,487.16,486.73,486.96,3000.0
2023-12-20 12:00:00,486.77,487.18,486.77,487.17,2300.0,486.77,487.18,486.77,487.17,2300.0
2023-12-20 12:05:00,487.22,487.22,486.69,486.87,2850.0,487.22,487.22,486.69,486.87,2850.0
2023-12-20 12:10:00,486.86,486.9,486.2,486.53,1700.0,486.86,486.9,486.2,486.53,1700.0
2023-12-20 12:15:00,486.54,486.75,486.5,486.75,3013.0,486.54,486.75,486.5,486.75,3013.0
2023-12-20 12:20:00,486.5,486.51,486.3,486.35,1300.0,486.5,486.51,486.3,486.35,1300.0
2023-12-20 12:25:00,486.33,486.82,486.06,486.18,2203.0,486.33,486.82,486.06,486.18,2203.0
2023-12-20 12:30:00,486.77,486.77,485.76,485.86,3100.0,486.77,486.77,485.76,485.86,3100.0
2023-12-20 12:35:00,485.99,486.02,485.67,485.81,2725.0,485.99,486.02,485.67,485.81,2725.0
2023-12-20 12:40:00,485.92,486.07,485.64,485.86,1603.0,485.92,486.07,485.64,485.86,1603.0
2023-12-20 12:45:00,485.75,486.11,485.75,486.11,700.0,485.75,486.11,485.75,486.11,700.0
2023-12-20 12:50:00,486.28,486.37,485.89,485.89,1600.0,486.28,486.37,485.89,485.89,1600.0
2023-12-20 12:55:00,486.06,486.06,485.64,485.64,1522.0,486.06,486.06,485.64,485.64,1522.0
2023-12-20 13:00:00,485.63,485.63,484.81,485.36,2573.0,485.63,485.63,484.81,485.36,2573.0
2023-12-20 13:05:00,485.33,485.67,485.07,485.3,2013.0,485.33,485.67,485.07,485.3,2013.0
2023-12-20 13:10:00,485.1,485.22,484.68,484.68,2673.0,485.1,485.22,484.68,484.68,2673.0
2023-12-20 13:15:00,484.69,485.56,484.57,485.56,4712.0,484.69,485.56,484.57,485.56,4712.0
2023-12-20 13:20:00,485.7,486.05,485.69,486.05,1100.0,485.7,486.05,485.69,486.05,1100.0
2023-12-20 13:25:00,485.93,486.03,485.59,485.59,1626.0,485.93,486.03,485.59,485.59,1626.0
2023-12-20 13:30:00,485.81,485.81,485.63,485.63,900.0,485.81,485.81,485.63,485.63,900.0
2023-12-20 13:35:00,485.59,485.59,485.43,485.44,1115.0,485.59,485.59,485.43,485.44,1115.0
2023-12-20 13:40:00,485.65,485.85,485.49,485.85,1000.0,485.65,485.85,485.49,485.85,1000.0
2023-12-20 13:45:00,485.71,485.93,485.66,485.77,1187.0,485.71,485.93,485.66,485.77,1187.0
2023-12-20 13:50:00,485.77,485.77,485.77,485.77,0.0,485.77,485.77,485.77,485.77,0.0
2023-12-20 13:55:00,485.71,486.06,485.44,485.65,1886.0,485.71,486.06,485.44,485.65,1886.0
2023-12-20 14:00:00,485.64,485.64,485.12,485.12,253.0,485.64,485.64,485.12,485.12,253.0
2023-12-20 14:05:00,485.32,485.43,484.95,484.96,2038.0,485.32,485.43,484.95,484.96,2038.0
2023-12-20 14:10:00,484.81,485.4,484.68,485.39,1169.0,484.81,485.4,484.68,485.39,1169.0
2023-12-20 14:15:00,485.24,485.4,485.14,485.14,1300.0,485.24,485.4,485.14,485.14,1300.0
2023-12-20 14:20:00,485.14,485.14,484.93,485.0,300.0,485.14,485.14,484.93,485.0,300.0
2023-12-20 14:25:00,484.93,485.1,484.57,484.75,2366.0,484.93,485.1,484.57,484.75,2366.0
2023-12-20 14:30:00,484.89,484.91,483.44,484.41,3651.0,484.89,484.91,483.44,484.41,3651.0
2023-12-20 14:35:00,484.2,484.2,483.02,483.12,1021.0,484.2,484.2,483.02,483.12,1021.0
2023-12-20 14:40:00,483.28,483.51,483.0,483.28,2700.0,483.28,483.51,483.0,483.28,2700.0
2023-12-20 14:45:00,483.14,483.14,483.14,483.14,100.0,483.14,483.14,483.14,483.14,100.0
2023-12-20 14:50:00,482.94,482.94,480.07,480.82,4952.0,482.94,482.94,480.07,480.82,4952.0
2023-12-20 14:55:00,481.31,481.94,481.05,481.77,5924.0,481.31,481.94,481.05,481.77,5924.0
2023-12-20 15:00:00,481.77,481.83,480.71,480.71,2400.0,481.77,481.83,480.71,480.71,2400.0
2023-12-20 15:05:00,480.79,480.79,480.0,480.73,3808.0,480.79,480.79,480.0,480.73,3808.0
2023-12-20 15:10:00,481.19,481.74,480.83,481.03,3762.0,481.19,481.74,480.83,481.03,3762.0
2023-12-20 15:15:00,481.32,482.92,481.32,482.48,4281.0,481.32,482.92,481.32,482.48,4281.0
2023-12-20 15:20:00,482.59,482.71,481.24,481.24,4570.0,482.59,482.71,481.24,481.24,4570.0
2023-12-20 15:25:00,480.96,481.42,480.55,480.55,3550.0,480.96,481.42,480.55,480.55,3550.0
2023-12-20 15:30:00,480.75,480.93,480.01,480.93,3025.0,480.75,480.93,480.01,480.93,3025.0
2023-12-20 15:35:00,481.0,481.0,480.1,480.1,4641.0,481.0,481.0,480.1,480.1,4641.0
2023-12-20 15:40:00,480.24,480.52,480.02,480.29,4222.0,480.24,480.52,480.02,480.29,4222.0
2023-12-20 15:45:00,480.64,480.76,480.08,480.42,5234.0,480.64,480.76,480.08,480.42,5234.0
2023-12-20 15:50:00,480.66,482.19,478.45,478.94,12219.0,480.66,482.19,478.45,478.94,12219.0
2023-12-20 15:55:00,478.96,478.96,477.44,477.57,21819.0,478.96,478.96,477.44,477.57,21819.0
2023-12-21 09:30:00,481.0,485.33,481.0,481.23,14858.0,481.0,485.33,481.0,481.23,14858.0
2023-12-21 09:35:00,481.5,482.87,481.0,482.86,5148.0,481.5,482.87,481.0,482.86,5148.0
2023-12-21 09:40:00,482.1,482.28,481.2,481.21,4300.0,482.1,482.28,481.2,481.21,4300.0
2023-12-21 09:45:00,481.38,482.88,481.01,482.13,3715.0,481.38,482.88,481.01,482.13,3715.0
2023-12-21 09:50:00,481.91,482.11,481.53,481.53,2504.0,481.91,482.11,481.53,481.53,2504.0
2023-12-21 09:55:00,481.7,482.69,481.4,482.47,4217.0,481.7,482.69,481.4,482.47,4217.0
2023-12-21 10:00:00,482.47,483.02,482.07,483.02,13923.0,482.47,483.02,482.07,483.02,13923.0
2023-12-21 10:05:00,482.96,483.09,481.86,481.86,5411.0,482.96,483.09,481.86,481.86,5411.0
2023-12-21 10:10:00,482.0,482.79,481.78,482.14,4195.0,482.0,482.79,481.78,482.14,4195.0
2023-12-21 10:15:00,481.67,482.48,481.67,482.03,2476.0,481.67,482.48,481.67,482.03,2476.0
2023-12-21 10:20:00,481.71,482.59,481.5,482.16,3509.0,481.71,482.59,481.5,482.16,3509.0
2023-12-21 10:25:00,482.45,482.45,481.01,481.61,2514.0,482.45,482.45,481.01,481.61,2514.0
2023-12-21 10:30:00,481.74,482.04,481.2,481.46,2480.0,481.74,482.04,481.2,481.46,2480.0
2023-12-21 10:35:00,481.41,481.41,481.0,481.0,3364.0,481.41,481.41,481.0,481.0,3364.0
2023-12-21 10:40:00,481.0,481.77,481.0,481.37,4010.0,481.0,481.77,481.0,481.37,4010.0
2023-12-21 10:45:00,481.62,481.62,481.0,481.13,11681.0,481.62,481.62,481.0,481.13,11681.0
2023-12-21 10:50:00,481.25,481.33,480.86,481.33,4000.0,481.25,481.33,480.86,481.33,4000.0
2023-12-21 10:55:00,481.16,482.0,481.16,481.52,3308.0,481.16,482.0,481.16,481.52,3308.0
2023-12-21 11:00:00,481.51,482.5,481.51,482.0,5300.0,481.51,482.5,481.51,482.0,5300.0
2023-12-21 11:05:00,481.61,482.0,481.39,481.69,800.0,481.61,482.0,481.39,481.69,800.0
2023-12-21 11:10:00,481.74,481.74,480.96,481.02,1608.0,481.74,481.74,480.96,481.02,1608.0
2023-12-21 11:15:00,481.19,481.52,480.8,480.83,3106.0,481.19,481.52,480.8,480.83,3106.0
2023-12-21 11:20:00,480.87,481.08,479.43,479.43,2855.0,480.87,481.08,479.43,479.43,2855.0
2023-12-21 11:25:00,479.41,479.82,478.93,479.73,2000.0,479.41,479.82,478.93,479.73,2000.0
2023-12-21 11:30:00,479.73,479.73,479.73,479.73,0.0,479.73,479.73,479.73,479.73,0.0
2023-12-21 11:35:00,479.62,479.77,479.14,479.24,2918.0,479.62,479.77,479.14,479.24,2918.0
2023-12-21 11:40:00,479.24,479.24,478.95,478.96,503.0,479.24,479.24,478.95,478.96,503.0
2023-12-21 11:45:00,479.1,479.5,479.06,479.2,2172.0,479.1,479.5,479.06,479.2,2172.0
2023-12-21 11:50:00,479.29,479.29,478.73,479.04,2402.0,479.29,479.29,478.73,479.04,2402.0
2023-12-21 11:55:00,478.63,478.63,478.25,478.25,1242.0,478.63,478.63,478.25,478.25,1242.0
2023-12-21 12:00:00,478.04,478.35,477.89,477.92,4203.0,478.04,478.35,477.89,477.92,4203.0
2023-12-21 12:05:00,477.92,478.19,477.6,477.6,1212.0,477.92,478.19,477.6,477.6,1212.0
2023-12-21 12:10:00,477.6,477.84,477.06,477.06,2279.0,477.6,477.84,477.06,477.06,2279.0
2023-12-21 12:15:00,477.26,477.43,476.77,476.89,3947.0,477.26,477.43,476.77,476.89,3947.0
2023-12-21 12:20:00,476.86,477.0,476.33,476.6,1800.0,476.86,477.0,476.33,476.6,1800.0
2023-12-21 12:25:00,477.06,477.27,477.06,477.21,700.0,477.06,477.27,477.06,477.21,700.0
2023-12-21 12:30:00,477.2,478.3,477.2,478.0,3080.0,477.2,478.3,477.2,478.0,3080.0
2023-12-21 12:35:00,478.0,478.0,478.0,478.0,0.0,478.0,478.0,478.0,478.0,0.0
2023-12-21 12:40:00,478.52,478.54,478.5,478.54,400.0,478.52,478.54,478.5,478.54,400.0
2023-12-21 12:45:00,478.3,478.31,477.66,477.97,2654.0,478.3,478.31,477.66,477.97,2654.0
2023-12-21 12:50:00,477.7,477.7,477.35,477.44,1200.0,477.7,477.7,477.35,477.44,1200.0
2023-12-21 12:55:00,477.03,477.59,477.03,477.19,1517.0,477.03,477.59,477.03,477.19,1517.0
2023-12-21 13:00:00,477.53,478.04,477.53,477.84,1600.0,477.53,478.04,477.53,477.84,1600.0
2023-12-21 13:05:00,478.27,478.27,477.59,477.6,824.0,478.27,478.27,477.59,477.6,824.0
2023-12-21 13:10:00,477.32,477.66,477.3,477.35,925.0,477.32,477.66,477.3,477.35,925.0
2023-12-21 13:15:00,477.13,477.24,476.34,476.34,2548.0,477.13,477.24,476.34,476.34,2548.0
2023-12-21 13:20:00,476.35,477.44,476.35,477.13,2198.0,476.35,477.44,476.35,477.13,2198.0
2023-12-21 13:25:00,476.72,476.93,476.54,476.88,1000.0,476.72,476.93,476.54,476.88,1000.0
2023-12-21 13:30:00,477.18,477.61,477.12,477.61,1100.0,477.18,477.61,477.12,477.61,1100.0
2023-12-21 13:35:00,477.69,477.69,477.27,477.43,815.0,477.69,477.69,477.27,477.43,815.0
2023-12-21 13:40:00,477.43,477.76,477.42,477.5,2774.0,477.43,477.76,477.42,477.5,2774.0
2023-12-21 13:45:00,477.49,477.52,476.71,476.71,5097.0,477.49,477.52,476.71,476.71,5097.0
2023-12-21 13:50:00,476.7,477.26,476.7,476.72,2100.0,476.7,477.26,476.7,476.72,2100.0
2023-12-21 13:55:00,476.55,477.08,476.55,477.08,930.0,476.55,477.08,476.55,477.08,930.0
2023-12-21 14:00:00,476.92,476.92,476.69,476.77,800.0,476.92,476.92,476.69,476.77,800.0
2023-12-21 14:05:00,476.65,476.65,476.21,476.21,800.0,476.65,476.65,476.21,476.21,800.0
2023-12-21 14:10:00,476.3,476.3,476.12,476.13,956.0,476.3,476.3,476.12,476.13,956.0
2023-12-21 14:15:00,475.89,476.35,475.62,476.29,2120.0,475.89,476.35,475.62,476.29,2120.0
2023-12-21 14:20:00,476.54,476.58,475.9,476.02,1800.0,476.54,476.58,475.9,476.02,1800.0
2023-12-21 14:25:00,476.09,476.09,475.94,476.0,700.0,476.09,476.09,475.94,476.0,700.0
2023-12-21 14:30:00,476.03,476.42,475.92,476.35,1880.0,476.03,476.42,475.92,476.35,1880.0
2023-12-21 14:35:00,476.5,476.5,476.26,476.37,1395.0,476.5,476.5,476.26,476.37,1395.0
2023-12-21 14:40:00,476.42,476.68,476.36,476.58,2200.0,476.42,476.68,476.36,476.58,2200.0
2023-12-21 14:45:00,476.74,476.89,476.46,476.51,947.0,476.74,476.89,476.46,476.51,947.0
2023-12-21 14:50:00,476.56,476.72,476.33,476.33,710.0,476.56,476.72,476.33,476.33,710.0
2023-12-21 14:55:00,476.39,476.46,476.13,476.28,1406.0,476.39,476.46,476.13,476.28,1406.0
2023-12-21 15:00:00,476.45,476.69,476.06,476.56,8275.0,476.45,476.69,476.06,476.56,8275.0
2023-12-21 15:05:00,476.37,476.37,475.96,476.11,2000.0,476.37,476.37,475.96,476.11,2000.0
2023-12-21 15:10:00,476.11,476.24,475.72,476.2,4735.0,476.11,476.24,475.72,476.2,4735.0
2023-12-21 15:15:00,476.15,476.15,475.97,475.97,600.0,476.15,476.15,475.97,475.97,600.0
2023-12-21 15:20:00,476.12,476.35,475.75,476.24,5870.0,476.12,476.35,475.75,476.24,5870.0
2023-12-21 15:25:00,476.21,476.83,476.0,476.67,6307.0,476.21,476.83,476.0,476.67,6307.0
2023-12-21 15:30:00,476.79,477.47,476.63,477.19,2147.0,476.79,477.47,476.63,477.19,2147.0
2023-12-21 15:35:00,477.47,477.71,477.3,477.47,2800.0,477.47,477.71,477.3,477.47,2800.0
2023-12-21 15:40:00,477.57,477.61,477.07,477.07,2204.0,477.57,477.61,477.07,477.07,2204.0
2023-12-21 15:45:00,477.12,477.71,477.11,477.66,4315.0,477.12,477.71,477.11,477.66,4315.0
2023-12-21 15:50:00,477.79,478.31,477.49,477.86,6121.0,477.79,478.31,477.49,477.86,6121.0
2023-12-21 15:55:00,477.75,478.06,477.26,477.63,18605.0,477.75,478.06,477.26,477.63,18605.0
2023-12-22 09:30:00,475.79,476.0,472.27,475.71,7933.0,475.79,476.0,472.27,475.71,7933.0
2023-12-22 09:35:00,476.42,476.9,476.42,476.58,2722.0,476.42,476.9,476.42,476.58,2722.0
2023-12-22 09:40:00,476.17,476.25,475.45,475.97,4334.0,476.17,476.25,475.45,475.97,4334.0
2023-12-22 09:45:00,476.45,476.46,474.8,474.8,1550.0,476.45,476.46,474.8,474.8,1550.0
2023-12-22 09:50:00,474.75,475.51,473.84,475.26,3308.0,474.75,475.51,473.84,475.26,3308.0
2023-12-22 09:55:00,475.12,475.61,474.25,475.11,2030.0,475.12,475.61,474.25,475.11,2030.0
2023-12-22 10:00:00,475.08,475.08,473.82,474.84,2689.0,475.08,475.08,473.82,474.84,2689.0
2023-12-22 10:05:00,474.4,474.4,473.58,473.82,5205.0,474.4,474.4,473.58,473.82,5205.0
2023-12-22 10:10:00,473.74,474.07,473.5,473.87,2789.0,473.74,474.07,473.5,473.87,2789.0
2023-12-22 10:15:00,472.99,473.77,472.99,473.73,1669.0,472.99,473.77,472.99,473.73,1669.0
2023-12-22 10:20:00,473.81,474.11,473.27,473.41,2134.0,473.81,474.11,473.27,473.41,2134.0
2023-12-22 10:25:00,472.99,473.95,472.91,473.95,2327.0,472.99,473.95,472.91,473.95,2327.0
2023-12-22 10:30:00,473.71,473.74,473.22,473.31,1750.0,473.71,473.74,473.22,473.31,1750.0
2023-12-22 10:35:00,473.38,473.7,472.92,472.92,2453.0,473.38,473.7,472.92,472.92,2453.0
2023-12-22 10:40:00,473.15,473.76,473.0,473.76,1825.0,473.15,473.76,473.0,473.76,1825.0
2023-12-22 10:45:00,473.98,474.37,473.98,474.2,1688.0,473.98,474.37,473.98,474.2,1688.0
2023-12-22 10:50:00,474.11,474.11,473.59,473.59,1210.0,474.11,474.11,473.59,473.59,1210.0
2023-12-22 10:55:00,473.8,473.8,472.53,472.54,3100.0,473.8,473.8,472.53,472.54,3100.0
2023-12-22 11:00:00,472.5,472.65,472.01,472.65,2044.0,472.5,472.65,472.01,472.65,2044.0
2023-12-22 11:05:00,472.36,472.45,471.96,472.4,3455.0,472.36,472.45,471.96,472.4,3455.0
2023-12-22 11:10:00,472.01,472.31,472.01,472.31,400.0,472.01,472.31,472.01,472.31,400.0
2023-12-22 11:15:00,472.59,472.7,472.39,472.39,4127.0,472.59,472.7,472.39,472.39,4127.0
2023-12-22 11:20:00,472.35,472.72,472.18,472.18,2020.0,472.35,472.72,472.18,472.18,2020.0
2023-12-22 11:25:00,472.02,473.12,472.02,472.6,1724.0,472.02,473.12,472.02,472.6,1724.0
2023-12-22 11:30:00,473.14,473.29,472.98,473.29,500.0,473.14,473.29,472.98,473.29,500.0
2023-12-22 11:35:00,473.36,473.36,472.27,472.74,1834.0,473.36,473.36,472.27,472.74,1834.0
2023-12-22 11:40:00,472.53,472.9,472.53,472.66,624.0,472.53,472.9,472.53,472.66,624.0
2023-12-22 11:45:00,472.51,472.51,472.12,472.2,1400.0,472.51,472.51,472.12,472.2,1400.0
2023-12-22 11:50:00,472.42,472.42,471.75,472.0,3172.0,472.42,472.42,471.75,472.0,3172.0
2023-12-22 11:55:00,472.18,472.18,471.6,471.93,1046.0,472.18,472.18,471.6,471.93,1046.0
2023-12-22 12:00:00,471.83,472.23,471.69,472.0,2495.0,471.83,472.23,471.69,472.0,2495.0
2023-12-22 12:05:00,472.23,472.23,471.62,471.62,3138.0,472.23,472.23,471.62,471.62,3138.0
2023-12-22 12:10:00,471.67,471.85,471.59,471.6,1945.0,471.67,471.85,471.59,471.6,1945.0
2023-12-22 12:15:00,471.47,471.73,471.25,471.69,3556.0,471.47,471.73,471.25,471.69,3556.0
2023-12-22 12:20:00,471.54,472.0,471.34,471.71,3700.0,471.54,472.0,471.34,471.71,3700.0
2023-12-22 12:25:00,471.43,471.76,471.43,471.76,880.0,471.43,471.76,471.43,471.76,880.0
2023-12-22 12:30:00,471.76,472.1,471.4,471.92,1831.0,471.76,472.1,471.4,471.92,1831.0
2023-12-22 12:35:00,471.73,472.19,471.73,471.81,2099.0,471.73,472.19,471.73,471.81,2099.0
2023-12-22 12:40:00,471.78,472.39,471.78,472.39,2134.0,471.78,472.39,471.78,472.39,2134.0
2023-12-22 12:45:00,472.4,472.42,472.14,472.31,1368.0,472.4,472.42,472.14,472.31,1368.0
2023-12-22 12:50:00,472.0,472.01,471.83,472.0,888.0,472.0,472.01,471.83,472.0,888.0
2023-12-22 12:55:00,471.83,471.89,471.44,471.89,1100.0,471.83,471.89,471.44,471.89,1100.0
2023-12-22 13:00:00,471.71,471.77,470.68,471.0,4295.0,471.71,471.77,470.68,471.0,4295.0
2023-12-22 13:05:00,471.06,471.19,470.83,471.19,2314.0,471.06,471.19,470.83,471.19,2314.0
2023-12-22 13:10:00,471.17,471.17,470.81,470.99,3100.0,471.17,471.17,470.81,470.99,3100.0
2023-12-22 13:15:00,471.01,471.18,470.68,471.03,1100.0,471.01,471.18,470.68,471.03,1100.0
2023-12-22 13:20:00,471.13,471.28,470.99,471.09,1553.0,471.13,471.28,470.99,471.09,1553.0
2023-12-22 13:25:00,470.9,471.28,470.89,471.18,2960.0,470.9,471.28,470.89,471.18,2960.0
2023-12-22 13:30:00,471.06,471.06,470.84,470.85,1156.0,471.06,471.06,470.84,470.85,1156.0
2023-12-22 13:35:00,470.85,471.22,470.84,471.01,2120.0,470.85,471.22,470.84,471.01,2120.0
2023-12-22 13:40:00,471.02,471.29,470.96,471.18,1300.0,471.02,471.29,470.96,471.18,1300.0
2023-12-22 13:45:00,471.3,472.04,471.29,472.04,900.0,471.3,472.04,471.29,472.04,900.0
2023-12-22 13:50:00,472.05,472.05,471.37,471.37,1525.0,472.05,472.05,471.37,471.37,1525.0
2023-12-22 13:55:00,471.49,471.6,471.22,471.22,1430.0,471.49,471.6,471.22,471.22,1430.0
2023-12-22 14:00:00,471.22,471.44,471.18,471.34,2000.0,471.22,471.44,471.18,471.34,2000.0
2023-12-22 14:05:00,471.15,471.15,470.63,470.63,1308.0,471.15,471.15,470.63,470.63,1308.0
2023-12-22 14:10:00,470.81,470.83,470.5,470.74,3758.0,470.81,470.83,470.5,470.74,3758.0
2023-12-22 14:15:00,470.61,470.61,470.15,470.27,1225.0,470.61,470.61,470.15,470.27,1225.0
2023-12-22 14:20:00,470.46,470.46,469.27,469.66,3278.0,470.46,470.46,469.27,469.66,3278.0
2023-12-22 14:25:00,469.45,469.62,469.4,469.62,3150.0,469.45,469.62,469.4,469.62,3150.0
2023-12-22 14:30:00,469.35,470.46,469.35,470.46,2225.0,469.35,470.46,469.35,470.46,2225.0
2023-12-22 14:35:00,470.41,471.24,470.37,471.04,1100.0,470.41,471.24,470.37,471.04,1100.0
2023-12-22 14:40:00,471.24,471.91,471.15,471.6,8615.0,471.24,471.91,471.15,471.6,8615.0
2023-12-22 14:45:00,471.69,471.89,471.69,471.73,475.0,471.69,471.89,471.69,471.73,475.0
2023-12-22 14:50:00,471.88,472.02,471.82,471.92,2200.0,471.88,472.02,471.82,471.92,2200.0
2023-12-22 14:55:00,471.99,472.02,471.97,472.01,1225.0,471.99,472.02,471.97,472.01,1225.0
2023-12-22 15:00:00,472.01,472.22,471.85,472.03,1936.0,472.01,472.22,471.85,472.03,1936.0
2023-12-22 15:05:00,472.06,472.07,471.72,471.89,1125.0,472.06,472.07,471.72,471.89,1125.0
2023-12-22 15:10:00,471.92,472.02,471.55,472.02,2529.0,471.92,472.02,471.55,472.02,2529.0
2023-12-22 15:15:00,471.87,472.26,471.62,472.26,2400.0,471.87,472.26,471.62,472.26,2400.0
2023-12-22 15:20:00,472.26,472.26,471.82,471.9,1253.0,472.26,472.26,471.82,471.9,1253.0
2023-12-22 15:25:00,471.67,471.78,471.24,471.78,1836.0,471.67,471.78,471.24,471.78,1836.0
2023-12-22 15:30:00,471.99,472.01,471.5,471.5,3120.0,471.99,472.01,471.5,471.5,3120.0
2023-12-22 15:35:00,471.48,471.59,471.3,471.37,2947.0,471.48,471.59,471.3,471.37,2947.0
2023-12-22 15:40:00,471.3,471.99,471.16,471.99,4434.0,471.3,471.99,471.16,471.99,4434.0
2023-12-22 15:45:00,472.11,472.15,471.31,471.33,6508.0,472.11,472.15,471.31,471.33,6508.0
2023-12-22 15:50:00,471.14,471.45,470.63,471.45,10505.0,471.14,471.45,470.63,471.45,10505.0
2023-12-22 15:55:00,471.34,471.53,471.0,471.47,17620.0,471.34,471.53,471.0,471.47,17620.0
2023-12-26 09:30:00,473.23,474.49,472.04,473.11,7488.0,473.23,474.49,472.04,473.11,7488.0
2023-12-26 09:35:00,472.06,472.97,471.62,471.96,2711.0,472.06,472.97,471.62,471.96,2711.0
2023-12-26 09:40:00,472.72,472.73,470.72,471.08,1302.0,472.72,472.73,470.72,471.08,1302.0
2023-12-26 09:45:00,471.46,471.91,471.37,471.91,800.0,471.46,471.91,471.37,471.91,800.0
2023-12-26 09:50:00,471.86,472.4,471.38,471.54,1264.0,471.86,472.4,471.38,471.54,1264.0
2023-12-26 09:55:00,472.0,472.78,471.73,472.0,3391.0,472.0,472.78,471.73,472.0,3391.0
2023-12-26 10:00:00,472.64,472.86,472.0,472.03,800.0,472.64,472.86,472.0,472.03,800.0
2023-12-26 10:05:00,472.13,472.68,472.12,472.68,300.0,472.13,472.68,472.12,472.68,300.0
2023-12-26 10:10:00,472.52,472.82,472.22,472.82,2323.0,472.52,472.82,472.22,472.82,2323.0
2023-12-26 10:15:00,473.1,473.5,473.1,473.5,2116.0,473.1,473.5,473.1,473.5,2116.0
2023-12-26 10:20:00,473.39,474.11,473.39,473.94,3050.0,473.39,474.11,473.39,473.94,3050.0
2023-12-26 10:25:00,474.0,474.09,473.6,473.94,1900.0,474.0,474.09,473.6,473.94,1900.0
2023-12-26 10:30:00,473.99,474.13,473.57,473.66,8170.0,473.99,474.13,473.57,473.66,8170.0
2023-12-26 10:35:00,473.76,473.76,473.2,473.25,1698.0,473.76,473.76,473.2,473.25,1698.0
2023-12-26 10:40:00,473.11,473.11,472.89,472.93,400.0,473.11,473.11,472.89,472.93,400.0
2023-12-26 10:45:00,472.93,473.24,472.4,472.4,1809.0,472.93,473.24,472.4,472.4,1809.0
2023-12-26 10:50:00,472.79,472.8,472.53,472.54,2807.0,472.79,472.8,472.53,472.54,2807.0
2023-12-26 10:55:00,472.61,472.61,472.24,472.31,1000.0,472.61,472.61,472.24,472.31,1000.0
2023-12-26 11:00:00,472.3,472.34,471.98,472.27,1500.0,472.3,472.34,471.98,472.27,1500.0
2023-12-26 11:05:00,472.46,472.75,472.25,472.71,1200.0,472.46,472.75,472.25,472.71,1200.0
2023-12-26 11:10:00,472.71,473.46,472.56,473.46,2002.0,472.71,473.46,472.56,473.46,2002.0
2023-12-26 11:15:00,473.27,473.34,472.92,473.02,4206.0,473.27,473.34,472.92,473.02,4206.0
2023-12-26 11:20:00,473.16,473.23,473.15,473.15,600.0,473.16,473.23,473.15,473.15,600.0
2023-12-26 11:25:00,472.74,472.9,472.56,472.57,700.0,472.74,472.9,472.56,472.57,700.0
2023-12-26 11:30:00,472.86,472.86,472.52,472.73,3500.0,472.86,472.86,472.52,472.73,3500.0
2023-12-26 11:35:00,472.74,472.95,472.55,472.76,419.0,472.74,472.95,472.55,472.76,419.0
2023-12-26 11:40:00,472.95,472.95,472.49,472.9,1642.0,472.95,472.95,472.49,472.9,1642.0
2023-12-26 11:45:00,472.88,473.23,472.86,473.18,3836.0,472.88,473.23,472.86,473.18,3836.0
2023-12-26 11:50:00,473.26,474.29,473.26,474.29,9079.0,473.26,474.29,473.26,474.29,9079.0
2023-12-26 11:55:00,474.2,474.48,474.11,474.34,3329.0,474.2,474.48,474.11,474.34,3329.0
2023-12-26 12:00:00,474.6,474.66,474.14,474.37,2764.0,474.6,474.66,474.14,474.37,2764.0
2023-12-26 12:05:00,474.51,474.52,474.18,474.26,1924.0,474.51,474.52,474.18,474.26,1924.0
2023-12-26 12:10:00,474.18,474.19,474.14,474.16,600.0,474.18,474.19,474.14,474.16,600.0
2023-12-26 12:15:00,474.0,474.37,474.0,474.37,700.0,474.0,474.37,474.0,474.37,700.0
2023-12-26 12:20:00,474.34,474.51,474.34,474.51,500.0,474.34,474.51,474.34,474.51,500.0
2023-12-26 12:25:00,474.43,474.47,474.22,474.22,2082.0,474.43,474.47,474.22,474.22,2082.0
2023-12-26 12:30:00,474.37,474.39,473.8,474.02,2120.0,474.37,474.39,473.8,474.02,2120.0
2023-12-26 12:35:00,474.06,474.47,473.93,474.47,900.0,474.06,474.47,473.93,474.47,900.0
2023-12-26 12:40:00,474.47,474.87,474.47,474.56,1500.0,474.47,474.87,474.47,474.56,1500.0
2023-12-26 12:45:00,474.9,475.15,474.9,475.03,1770.0,474.9,475.15,474.9,475.03,1770.0
2023-12-26 12:50:00,474.82,474.82,474.82,474.82,100.0,474.82,474.82,474.82,474.82,100.0
2023-12-26 12:55:00,475.02,475.13,474.94,474.94,1280.0,475.02,475.13,474.94,474.94,1280.0
2023-12-26 13:00:00,475.31,475.31,474.85,474.86,1000.0,475.31,475.31,474.85,474.86,1000.0
2023-12-26 13:05:00,475.14,475.25,475.04,475.25,1000.0,475.14,475.25,475.04,475.25,1000.0
2023-12-26 13:10:00,475.22,475.36,475.06,475.17,1950.0,475.22,475.36,475.06,475.17,1950.0
2023-12-26 13:15:00,475.36,475.38,475.36,475.38,400.0,475.36,475.38,475.36,475.38,400.0
2023-12-26 13:20:00,475.6,475.6,475.2,475.27,500.0,475.6,475.6,475.2,475.27,500.0
2023-12-26 13:25:00,475.58,475.58,474.7,474.7,1706.0,475.58,475.58,474.7,474.7,1706.0
2023-12-26 13:30:00,474.7,474.7,474.7,474.7,0.0,474.7,474.7,474.7,474.7,0.0
2023-12-26 13:35:00,474.75,475.09,474.74,474.78,678.0,474.75,475.09,474.74,474.78,678.0
2023-12-26 13:40:00,474.58,474.82,474.58,474.82,600.0,474.58,474.82,474.58,474.82,600.0
2023-12-26 13:45:00,474.65,474.83,474.65,474.77,1200.0,474.65,474.83,474.65,474.77,1200.0
2023-12-26 13:50:00,474.86,474.86,474.55,474.55,400.0,474.86,474.86,474.55,474.55,400.0
2023-12-26 13:55:00,474.89,475.09,474.78,474.97,3054.0,474.89,475.09,474.78,474.97,3054.0
2023-12-26 14:00:00,475.19,475.19,474.97,475.09,1226.0,475.19,475.19,474.97,475.09,1226.0
2023-12-26 14:05:00,475.28,475.28,475.08,475.08,380.0,475.28,475.28,475.08,475.08,380.0
2023-12-26 14:10:00,475.28,475.5,475.28,475.36,487.0,475.28,475.5,475.28,475.36,487.0
2023-12-26 14:15:00,475.38,475.58,475.32,475.58,1221.0,475.38,475.58,475.32,475.58,1221.0
2023-12-26 14:20:00,475.31,475.38,475.14,475.38,1100.0,475.31,475.38,475.14,475.38,1100.0
2023-12-26 14:25:00,475.35,475.38,475.08,475.38,868.0,475.35,475.38,475.08,475.38,868.0
2023-12-26 14:30:00,475.43,476.02,475.43,475.71,2024.0,475.43,476.02,475.43,475.71,2024.0
2023-12-26 14:35:00,475.75,475.94,475.74,475.9,805.0,475.75,475.94,475.74,475.9,805.0
2023-12-26 14:40:00,475.74,475.78,475.5,475.76,1465.0,475.74,475.78,475.5,475.76,1465.0
2023-12-26 14:45:00,475.73,476.27,475.72,475.8,2200.0,475.73,476.27,475.72,475.8,2200.0
2023-12-26 14:50:00,476.06,476.19,476.06,476.19,700.0,476.06,476.19,476.06,476.19,700.0
2023-12-26 14:55:00,476.19,476.35,476.0,476.35,2654.0,476.19,476.35,476.0,476.35,2654.0
2023-12-26 15:00:00,476.31,476.99,476.27,476.73,1624.0,476.31,476.99,476.27,476.73,1624.0
2023-12-26 15:05:00,476.96,476.97,476.77,476.78,1692.0,476.96,476.97,476.77,476.78,1692.0
2023-12-26 15:10:00,476.86,476.86,476.64,476.78,1413.0,476.86,476.86,476.64,476.78,1413.0
2023-12-26 15:15:00,476.65,477.01,476.65,477.01,1300.0,476.65,477.01,476.65,477.01,1300.0
2023-12-26 15:20:00,476.83,477.3,476.83,477.09,1700.0,476.83,477.3,476.83,477.09,1700.0
2023-12-26 15:25:00,477.08,477.65,477.08,477.31,1837.0,477.08,477.65,477.08,477.31,1837.0
2023-12-26 15:30:00,477.16,477.39,477.11,477.33,1250.0,477.16,477.39,477.11,477.33,1250.0
2023-12-26 15:35:00,477.26,477.31,476.77,476.77,2900.0,477.26,477.31,476.77,476.77,2900.0
2023-12-26 15:40:00,476.69,476.92,476.61,476.86,3891.0,476.69,476.92,476.61,476.86,3891.0
2023-12-26 15:45:00,476.86,477.32,476.36,476.81,4094.0,476.86,477.32,476.36,476.81,4094.0
2023-12-26 15:50:00,476.63,476.98,476.33,476.98,7966.0,476.63,476.98,476.33,476.98,7966.0
2023-12-26 15:55:00,476.81,477.56,476.63,477.39,23019.0,476.81,477.56,476.63,477.39,23019.0
2023-12-27 09:30:00,477.42,478.95,477.42,478.94,5200.0,477.42,478.95,477.42,478.94,5200.0
2023-12-27 09:35:00,478.77,479.99,478.77,479.99,2600.0,478.77,479.99,478.77,479.99,2600.0
2023-12-27 09:40:00,479.99,480.06,478.64,478.83,7701.0,479.99,480.06,478.64,478.83,7701.0
2023-12-27 09:45:00,478.91,479.62,478.48,479.24,2596.0,478.91,479.62,478.48,479.24,2596.0
2023-12-27 09:50:00,479.87,480.01,479.2,479.2,2900.0,479.87,480.01,479.2,479.2,2900.0
2023-12-27 09:55:00,479.81,479.82,479.5,479.5,215.0,479.81,479.82,479.5,479.5,215.0
2023-12-27 10:00:00,479.99,480.0,479.44,479.46,1110.0,479.99,480.0,479.44,479.46,1110.0
2023-12-27 10:05:00,479.89,480.0,479.89,480.0,1667.0,479.89,480.0,479.89,480.0,1667.0
2023-12-27 10:10:00,480.42,480.42,479.47,479.47,2808.0,480.42,480.42,479.47,479.47,2808.0
2023-12-27 10:15:00,479.75,479.75,479.45,479.45,300.0,479.75,479.75,479.45,479.45,300.0
2023-12-27 10:20:00,479.24,479.44,479.04,479.44,800.0,479.24,479.44,479.04,479.44,800.0
2023-12-27 10:25:00,479.5,479.75,479.14,479.14,1854.0,479.5,479.75,479.14,479.14,1854.0
2023-12-27 10:30:00,479.28,479.75,479.28,479.36,2045.0,479.28,479.75,479.28,479.36,2045.0
2023-12-27 10:35:00,479.03,479.22,479.03,479.12,300.0,479.03,479.22,479.03,479.12,300.0
2023-12-27 10:40:00,479.22,479.38,478.81,479.07,1100.0,479.22,479.38,478.81,479.07,1100.0
2023-12-27 10:45:00,478.78,478.99,478.59,478.59,2000.0,478.78,478.99,478.59,478.59,2000.0
2023-12-27 10:50:00,478.73,479.5,478.53,479.5,11773.0,478.73,479.5,478.53,479.5,11773.0
2023-12-27 10:55:00,479.49,479.5,479.11,479.11,1500.0,479.49,479.5,479.11,479.11,1500.0
2023-12-27 11:00:00,478.98,479.15,478.69,479.15,1184.0,478.98,479.15,478.69,479.15,1184.0
2023-12-27 11:05:00,479.45,479.57,479.37,479.37,902.0,479.45,479.57,479.37,479.37,902.0
2023-12-27 11:10:00,479.63,479.81,479.57,479.65,650.0,479.63,479.81,479.57,479.65,650.0
2023-12-27 11:15:00,480.46,480.96,480.46,480.96,1850.0,480.46,480.96,480.46,480.96,1850.0
2023-12-27 11:20:00,480.7,480.76,480.43,480.5,1276.0,480.7,480.76,480.43,480.5,1276.0
2023-12-27 11:25:00,480.28,480.31,480.27,480.31,250.0,480.28,480.31,480.27,480.31,250.0
2023-12-27 11:30:00,480.14,480.48,480.0,480.45,600.0,480.14,480.48,480.0,480.45,600.0
2023-12-27 11:35:00,480.71,480.75,480.46,480.46,1451.0,480.71,480.75,480.46,480.46,1451.0
2023-12-27 11:40:00,480.87,481.0,480.56,480.56,1200.0,480.87,481.0,480.56,480.56,1200.0
2023-12-27 11:45:00,480.72,481.2,480.72,481.2,500.0,480.72,481.2,480.72,481.2,500.0
2023-12-27 11:50:00,481.68,481.68,481.68,481.68,100.0,481.68,481.68,481.68,481.68,100.0
2023-12-27 11:55:00,481.4,481.4,481.21,481.21,400.0,481.4,481.4,481.21,481.21,400.0
2023-12-27 12:00:00,481.12,481.13,480.74,480.74,319.0,481.12,481.13,480.74,480.74,319.0
2023-12-27 12:05:00,480.56,480.56,480.55,480.56,100.0,480.56,480.56,480.55,480.56,100.0
2023-12-27 12:10:00,480.8,480.8,480.4,480.43,795.0,480.8,480.8,480.4,480.43,795.0
2023-12-27 12:15:00,480.48,480.49,480.32,480.32,500.0,480.48,480.49,480.32,480.32,500.0
2023-12-27 12:20:00,480.09,480.26,480.08,480.25,253.0,480.09,480.26,480.08,480.25,253.0
2023-12-27 12:25:00,480.15,480.49,480.15,480.49,262.0,480.15,480.49,480.15,480.49,262.0
2023-12-27 12:30:00,479.97,480.11,479.84,480.11,400.0,479.97,480.11,479.84,480.11,400.0
2023-12-27 12:35:00,480.11,480.11,480.11,480.11,0.0,480.11,480.11,480.11,480.11,0.0
2023-12-27 12:40:00,480.26,480.26,479.72,479.72,1567.0,480.26,480.26,479.72,479.72,1567.0
2023-12-27 12:45:00,479.63,479.75,479.53,479.72,424.0,479.63,479.75,479.53,479.72,424.0
2023-12-27 12:50:00,480.02,480.16,480.02,480.1,500.0,480.02,480.16,480.02,480.1,500.0
2023-12-27 12:55:00,479.94,479.94,479.94,479.94,100.0,479.94,479.94,479.94,479.94,100.0
2023-12-27 13:00:00,480.05,480.66,479.84,480.66,3278.0,480.05,480.66,479.84,480.66,3278.0
2023-12-27 13:05:00,480.8,481.07,480.67,480.67,2144.0,480.8,481.07,480.67,480.67,2144.0
2023-12-27 13:10:00,480.58,481.21,480.58,481.0,1812.0,480.58,481.21,480.58,481.0,1812.0
2023-12-27 13:15:00,481.22,481.22,481.22,481.22,200.0,481.22,481.22,481.22,481.22,200.0
2023-12-27 13:20:00,481.39,481.4,480.97,480.97,820.0,481.39,481.4,480.97,480.97,820.0
2023-12-27 13:25:00,481.05,481.06,480.88,480.91,550.0,481.05,481.06,480.88,480.91,550.0
2023-12-27 13:30:00,481.22,481.41,481.22,481.41,200.0,481.22,481.41,481.22,481.41,200.0
2023-12-27 13:35:00,480.98,481.29,480.98,481.27,400.0,480.98,481.29,480.98,481.27,400.0
2023-12-27 13:40:00,481.37,481.37,480.98,480.98,500.0,481.37,481.37,480.98,480.98,500.0
2023-12-27 13:45:00,481.51,481.51,481.31,481.31,324.0,481.51,481.51,481.31,481.31,324.0
2023-12-27 13:50:00,481.49,481.49,481.47,481.48,300.0,481.49,481.49,481.47,481.48,300.0
2023-12-27 13:55:00,481.18,481.18,480.65,480.73,1300.0,481.18,481.18,480.65,480.73,1300.0
2023-12-27 14:00:00,480.49,480.58,479.77,479.88,900.0,480.49,480.58,479.77,479.88,900.0
2023-12-27 14:05:00,480.4,480.42,480.4,480.42,202.0,480.4,480.42,480.4,480.42,202.0
2023-12-27 14:10:00,480.26,480.32,479.96,480.32,400.0,480.26,480.32,479.96,480.32,400.0
2023-12-27 14:15:00,480.26,480.48,480.04,480.48,300.0,480.26,480.48,480.04,480.48,300.0
2023-12-27 14:20:00,480.63,480.75,480.54,480.75,400.0,480.63,480.75,480.54,480.75,400.0
2023-12-27 14:25:00,480.51,481.0,480.51,481.0,700.0,480.51,481.0,480.51,481.0,700.0
2023-12-27 14:30:00,480.83,481.08,480.47,480.47,1152.0,480.83,481.08,480.47,480.47,1152.0
2023-12-27 14:35:00,480.14,480.75,480.14,480.75,342.0,480.14,480.75,480.14,480.75,342.0
2023-12-27 14:40:00,480.63,480.9,480.63,480.9,640.0,480.63,480.9,480.63,480.9,640.0
2023-12-27 14:45:00,480.87,480.87,480.63,480.76,400.0,480.87,480.87,480.63,480.76,400.0
2023-12-27 14:50:00,480.61,480.68,480.46,480.63,900.0,480.61,480.68,480.46,480.63,900.0
2023-12-27 14:55:00,480.5,481.07,480.43,481.07,1301.0,480.5,481.07,480.43,481.07,1301.0
2023-12-27 15:00:00,481.35,481.88,481.35,481.88,700.0,481.35,481.88,481.35,481.88,700.0
2023-12-27 15:05:00,481.97,482.09,481.56,481.75,2440.0,481.97,482.09,481.56,481.75,2440.0
2023-12-27 15:10:00,481.76,482.04,481.74,481.88,1145.0,481.76,482.04,481.74,481.88,1145.0
2023-12-27 15:15:00,482.17,482.17,481.78,482.04,643.0,482.17,482.17,481.78,482.04,643.0
2023-12-27 15:20:00,481.95,482.09,481.79,481.92,1300.0,481.95,482.09,481.79,481.92,1300.0
2023-12-27 15:25:00,481.77,482.15,481.7,482.07,1850.0,481.77,482.15,481.7,482.07,1850.0
2023-12-27 15:30:00,482.07,482.22,481.95,482.11,1457.0,482.07,482.22,481.95,482.11,1457.0
2023-12-27 15:35:00,482.21,482.41,482.09,482.11,1788.0,482.21,482.41,482.09,482.11,1788.0
2023-12-27 15:40:00,481.99,482.02,481.52,481.52,1900.0,481.99,482.02,481.52,481.52,1900.0
2023-12-27 15:45:00,481.53,481.78,481.53,481.78,1383.0,481.53,481.78,481.53,481.78,1383.0
2023-12-27 15:50:00,481.75,482.04,481.4,482.03,10280.0,481.75,482.04,481.4,482.03,10280.0
2023-12-27 15:55:00,482.1,483.28,482.1,483.27,20428.0,482.1,483.28,482.1,483.27,20428.0
2023-12-28 09:30:00,485.0,487.21,484.84,484.85,9650.0,485.0,487.21,484.84,484.85,9650.0
2023-12-28 09:35:00,484.33,484.44,483.59,484.44,2346.0,484.33,484.44,483.59,484.44,2346.0
2023-12-28 09:40:00,483.8,484.07,483.14,483.14,3199.0,483.8,484.07,483.14,483.14,3199.0
2023-12-28 09:45:00,483.14,484.4,483.14,484.18,1840.0,483.14,484.4,483.14,484.18,1840.0
2023-12-28 09:50:00,484.5,484.82,484.42,484.81,977.0,484.5,484.82,484.42,484.81,977.0
2023-12-28 09:55:00,484.42,484.42,484.1,484.14,1373.0,484.42,484.42,484.1,484.14,1373.0
2023-12-28 10:00:00,483.93,484.72,483.9,484.64,927.0,483.93,484.72,483.9,484.64,927.0
2023-12-28 10:05:00,484.62,484.62,484.33,484.44,600.0,484.62,484.62,484.33,484.44,600.0
2023-12-28 10:10:00,484.63,484.75,484.42,484.56,1305.0,484.63,484.75,484.42,484.56,1305.0
2023-12-28 10:15:00,484.64,485.06,484.64,484.89,1861.0,484.64,485.06,484.64,484.89,1861.0
2023-12-28 10:20:00,485.0,485.16,484.61,484.71,2507.0,485.0,485.16,484.61,484.71,2507.0
2023-12-28 10:25:00,485.35,485.76,485.22,485.22,864.0,485.35,485.76,485.22,485.22,864.0
2023-12-28 10:30:00,485.21,485.21,484.96,484.96,300.0,485.21,485.21,484.96,484.96,300.0
2023-12-28 10:35:00,484.89,484.89,484.71,484.71,600.0,484.89,484.89,484.71,484.71,600.0
2023-12-28 10:40:00,484.19,484.51,484.19,484.43,300.0,484.19,484.51,484.19,484.43,300.0
2023-12-28 10:45:00,484.2,484.42,484.0,484.0,3601.0,484.2,484.42,484.0,484.0,3601.0
2023-12-28 10:50:00,483.72,483.87,483.72,483.87,200.0,483.72,483.87,483.72,483.87,200.0
2023-12-28 10:55:00,483.6,483.6,483.3,483.47,995.0,483.6,483.6,483.3,483.47,995.0
2023-12-28 11:00:00,483.73,484.58,483.61,483.7,3205.0,483.73,484.58,483.61,483.7,3205.0
2023-12-28 11:05:00,484.21,484.21,484.21,484.21,100.0,484.21,484.21,484.21,484.21,100.0
2023-12-28 11:10:00,484.12,484.72,484.12,484.58,900.0,484.12,484.72,484.12,484.58,900.0
2023-12-28 11:15:00,484.47,484.95,484.45,484.46,500.0,484.47,484.95,484.45,484.46,500.0
2023-12-28 11:20:00,484.64,484.64,484.47,484.47,200.0,484.64,484.64,484.47,484.47,200.0
2023-12-28 11:25:00,484.65,484.92,484.64,484.73,1150.0,484.65,484.92,484.64,484.73,1150.0
2023-12-28 11:30:00,484.78,484.99,484.75,484.77,1098.0,484.78,484.99,484.75,484.77,1098.0
2023-12-28 11:35:00,484.84,485.79,484.84,485.77,1300.0,484.84,485.79,484.84,485.77,1300.0
2023-12-28 11:40:00,485.68,486.18,485.68,486.16,1834.0,485.68,486.18,485.68,486.16,1834.0
2023-12-28 11:45:00,486.03,486.23,486.02,486.09,600.0,486.03,486.23,486.02,486.09,600.0
2023-12-28 11:50:00,485.77,485.77,485.77,485.77,100.0,485.77,485.77,485.77,485.77,100.0
2023-12-28 11:55:00,485.88,485.94,485.81,485.88,800.0,485.88,485.94,485.81,485.88,800.0
2023-12-28 12:00:00,485.79,486.09,485.79,485.91,699.0,485.79,486.09,485.79,485.91,699.0
2023-12-28 12:05:00,485.87,486.13,485.78,485.87,1400.0,485.87,486.13,485.78,485.87,1400.0
2023-12-28 12:10:00,485.82,485.83,485.22,485.39,891.0,485.82,485.83,485.22,485.39,891.0
2023-12-28 12:15:00,485.49,485.49,485.31,485.31,207.0,485.49,485.49,485.31,485.31,207.0
2023-12-28 12:20:00,485.41,485.68,485.41,485.6,2000.0,485.41,485.68,485.41,485.6,2000.0
2023-12-28 12:25:00,485.73,485.78,485.58,485.58,700.0,485.73,485.78,485.58,485.58,700.0
2023-12-28 12:30:00,485.7,485.7,485.37,485.37,200.0,485.7,485.7,485.37,485.37,200.0
2023-12-28 12:35:00,485.32,485.32,485.32,485.32,100.0,485.32,485.32,485.32,485.32,100.0
2023-12-28 12:40:00,485.36,485.36,484.82,485.25,1140.0,485.36,485.36,484.82,485.25,1140.0
2023-12-28 12:45:00,485.38,485.38,485.06,485.06,400.0,485.38,485.38,485.06,485.06,400.0
2023-12-28 12:50:00,484.9,485.14,484.9,485.14,400.0,484.9,485.14,484.9,485.14,400.0
2023-12-28 12:55:00,485.23,485.27,485.21,485.27,600.0,485.23,485.27,485.21,485.27,600.0
2023-12-28 13:00:00,485.21,485.21,484.86,484.99,438.0,485.21,485.21,484.86,484.99,438.0
2023-12-28 13:05:00,484.68,484.87,484.5,484.84,1073.0,484.68,484.87,484.5,484.84,1073.0
2023-12-28 13:10:00,484.43,484.43,484.26,484.26,651.0,484.43,484.43,484.26,484.26,651.0
2023-12-28 13:15:00,484.73,484.74,484.59,484.67,800.0,484.73,484.74,484.59,484.67,800.0
2023-12-28 13:20:00,484.89,484.89,484.89,484.89,100.0,484.89,484.89,484.89,484.89,100.0
2023-12-28 13:25:00,484.49,484.77,484.49,484.77,600.0,484.49,484.77,484.49,484.77,600.0
2023-12-28 13:30:00,484.72,485.3,484.51,485.15,2578.0,484.72,485.3,484.51,485.15,2578.0
2023-12-28 13:35:00,485.02,485.25,484.69,484.93,1600.0,485.02,485.25,484.69,484.93,1600.0
2023-12-28 13:40:00,484.64,484.99,484.52,484.78,800.0,484.64,484.99,484.52,484.78,800.0
2023-12-28 13:45:00,484.86,485.06,484.85,484.97,500.0,484.86,485.06,484.85,484.97,500.0
2023-12-28 13:50:00,485.07,485.43,485.07,485.43,500.0,485.07,485.43,485.07,485.43,500.0
2023-12-28 13:55:00,485.33,485.33,485.27,485.3,300.0,485.33,485.33,485.27,485.3,300.0
2023-12-28 14:00:00,485.43,485.79,485.39,485.79,1048.0,485.43,485.79,485.39,485.79,1048.0
2023-12-28 14:05:00,486.55,487.22,486.54,487.16,1473.0,486.55,487.22,486.54,487.16,1473.0
2023-12-28 14:10:00,487.23,487.42,487.11,487.42,1490.0,487.23,487.42,487.11,487.42,1490.0
2023-12-28 14:15:00,487.64,487.64,486.65,486.69,1100.0,487.64,487.64,486.65,486.69,1100.0
2023-12-28 14:20:00,486.63,486.63,486.52,486.52,200.0,486.63,486.63,486.52,486.52,200.0
2023-12-28 14:25:00,486.53,486.7,486.47,486.47,700.0,486.53,486.7,486.47,486.47,700.0
2023-12-28 14:30:00,486.44,486.45,485.9,486.14,1956.0,486.44,486.45,485.9,486.14,1956.0
2023-12-28 14:35:00,486.13,486.26,486.13,486.26,600.0,486.13,486.26,486.13,486.26,600.0
2023-12-28 14:40:00,486.06,486.32,485.99,485.99,609.0,486.06,486.32,485.99,485.99,609.0
2023-12-28 14:45:00,486.06,486.27,485.91,486.27,850.0,486.06,486.27,485.91,486.27,850.0
2023-12-28 14:50:00,486.35,486.35,485.85,485.85,900.0,486.35,486.35,485.85,485.85,900.0
2023-12-28 14:55:00,486.1,486.21,485.98,485.98,2500.0,486.1,486.21,485.98,485.98,2500.0
2023-12-28 15:00:00,485.89,485.9,485.89,485.89,200.0,485.89,485.9,485.89,485.89,200.0
2023-12-28 15:05:00,485.92,486.08,485.91,486.08,200.0,485.92,486.08,485.91,486.08,200.0
2023-12-28 15:10:00,485.9,485.99,485.7,485.81,1258.0,485.9,485.99,485.7,485.81,1258.0
2023-12-28 15:15:00,485.81,485.81,485.47,485.71,700.0,485.81,485.81,485.47,485.71,700.0
2023-12-28 15:20:00,486.0,486.15,485.87,486.15,756.0,486.0,486.15,485.87,486.15,756.0
2023-12-28 15:25:00,486.03,486.19,485.76,486.19,1069.0,486.03,486.19,485.76,486.19,1069.0
2023-12-28 15:30:00,486.24,486.49,486.19,486.36,2383.0,486.24,486.49,486.19,486.36,2383.0
2023-12-28 15:35:00,486.26,486.62,486.26,486.56,1000.0,486.26,486.62,486.26,486.56,1000.0
2023-12-28 15:40:00,486.65,486.95,486.53,486.84,1700.0,486.65,486.95,486.53,486.84,1700.0
2023-12-28 15:45:00,486.89,486.89,486.51,486.63,3709.0,486.89,486.89,486.51,486.63,3709.0
2023-12-28 15:50:00,486.72,486.72,486.11,486.32,7954.0,486.72,486.72,486.11,486.32,7954.0
2023-12-28 15:55:00,486.55,487.04,486.19,486.84,21571.0,486.55,487.04,486.19,486.84,21571.0
2023-12-29 09:30:00,487.73,490.84,486.36,490.23,4100.0,487.73,490.84,486.36,490.23,4100.0
2023-12-29 09:35:00,490.87,491.44,490.55,491.39,1851.0,490.87,491.44,490.55,491.39,1851.0
2023-12-29 09:40:00,490.92,490.92,489.45,490.14,2567.0,490.92,490.92,489.45,490.14,2567.0
2023-12-29 09:45:00,490.15,490.71,489.85,489.94,1400.0,490.15,490.71,489.85,489.94,1400.0
2023-12-29 09:50:00,489.83,489.83,489.25,489.73,1312.0,489.83,489.83,489.25,489.73,1312.0
2023-12-29 09:55:00,489.43,489.44,489.34,489.35,500.0,489.43,489.44,489.34,489.35,500.0
2023-12-29 10:00:00,489.68,490.36,489.51,490.25,1000.0,489.68,490.36,489.51,490.25,1000.0
2023-12-29 10:05:00,490.65,490.65,489.78,490.24,1400.0,490.65,490.65,489.78,490.24,1400.0
2023-12-29 10:10:00,489.78,489.78,489.57,489.57,710.0,489.78,489.78,489.57,489.57,710.0
2023-12-29 10:15:00,489.57,490.0,489.57,490.0,1400.0,489.57,490.0,489.57,490.0,1400.0
2023-12-29 10:20:00,489.74,489.97,489.4,489.97,1207.0,489.74,489.97,489.4,489.97,1207.0
2023-12-29 10:25:00,489.67,490.12,489.46,490.12,2309.0,489.67,490.12,489.46,490.12,2309.0
2023-12-29 10:30:00,490.36,490.48,490.19,490.19,1620.0,490.36,490.48,490.19,490.19,1620.0
2023-12-29 10:35:00,490.25,491.01,489.98,490.83,1100.0,490.25,491.01,489.98,490.83,1100.0
2023-12-29 10:40:00,490.69,490.69,490.0,490.0,775.0,490.69,490.69,490.0,490.0,775.0
2023-12-29 10:45:00,489.97,490.95,489.97,490.52,2500.0,489.97,490.95,489.97,490.52,2500.0
2023-12-29 10:50:00,490.98,491.05,490.48,490.48,600.0,490.98,491.05,490.48,490.48,600.0
2023-12-29 10:55:00,490.61,490.63,490.43,490.43,600.0,490.61,490.63,490.43,490.43,600.0
2023-12-29 11:00:00,490.57,490.85,490.28,490.74,2677.0,490.57,490.85,490.28,490.74,2677.0
2023-12-29 11:05:00,490.98,490.98,490.58,490.87,1370.0,490.98,490.98,490.58,490.87,1370.0
2023-12-29 11:10:00,491.11,491.65,490.78,491.05,4887.0,491.11,491.65,490.78,491.05,4887.0
2023-12-29 11:15:00,490.73,490.99,490.57,490.61,2406.0,490.73,490.99,490.57,490.61,2406.0
2023-12-29 11:20:00,490.26,490.26,489.34,489.34,500.0,490.26,490.26,489.34,489.34,500.0
2023-12-29 11:25:00,489.36,489.51,488.75,488.75,1147.0,489.36,489.51,488.75,488.75,1147.0
2023-12-29 11:30:00,488.29,488.29,487.97,487.97,300.0,488.29,488.29,487.97,487.97,300.0
2023-12-29 11:35:00,488.35,488.74,488.2,488.24,1000.0,488.35,488.74,488.2,488.24,1000.0
2023-12-29 11:40:00,488.08,488.17,487.93,487.93,400.0,488.08,488.17,487.93,487.93,400.0
2023-12-29 11:45:00,488.03,488.4,488.03,488.4,900.0,488.03,488.4,488.03,488.4,900.0
2023-12-29 11:50:00,488.31,488.32,488.17,488.31,2000.0,488.31,488.32,488.17,488.31,2000.0
2023-12-29 11:55:00,488.31,488.49,488.12,488.37,2464.0,488.31,488.49,488.12,488.37,2464.0
2023-12-29 12:00:00,488.54,489.04,488.54,489.0,982.0,488.54,489.04,488.54,489.0,982.0
2023-12-29 12:05:00,488.95,488.96,488.34,488.55,2000.0,488.95,488.96,488.34,488.55,2000.0
2023-12-29 12:10:00,488.53,488.53,488.14,488.14,1470.0,488.53,488.53,488.14,488.14,1470.0
2023-12-29 12:15:00,488.02,488.09,487.8,487.94,1000.0,488.02,488.09,487.8,487.94,1000.0
2023-12-29 12:20:00,487.69,487.91,486.82,486.94,5104.0,487.69,487.91,486.82,486.94,5104.0
2023-12-29 12:25:00,486.96,487.19,486.92,487.19,400.0,486.96,487.19,486.92,487.19,400.0
2023-12-29 12:30:00,487.04,487.04,486.84,487.03,599.0,487.04,487.04,486.84,487.03,599.0
2023-12-29 12:35:00,486.86,486.88,486.44,486.48,2174.0,486.86,486.88,486.44,486.48,2174.0
2023-12-29 12:40:00,486.74,486.8,486.43,486.76,566.0,486.74,486.8,486.43,486.76,566.0
2023-12-29 12:45:00,486.81,486.94,486.81,486.89,1200.0,486.81,486.94,486.81,486.89,1200.0
2023-12-29 12:50:00,487.05,487.65,487.05,487.64,1180.0,487.05,487.65,487.05,487.64,1180.0
2023-12-29 12:55:00,487.82,488.24,487.82,488.23,1600.0,487.82,488.24,487.82,488.23,1600.0
2023-12-29 13:00:00,488.5,488.5,487.98,488.29,1500.0,488.5,488.5,487.98,488.29,1500.0
2023-12-29 13:05:00,489.09,489.2,488.92,489.16,968.0,489.09,489.2,488.92,489.16,968.0
2023-12-29 13:10:00,489.01,489.04,489.01,489.04,200.0,489.01,489.04,489.01,489.04,200.0
2023-12-29 13:15:00,488.98,489.18,488.84,488.84,1553.0,488.98,489.18,488.84,488.84,1553.0
2023-12-29 13:20:00,489.29,489.29,488.89,488.89,300.0,489.29,489.29,488.89,488.89,300.0
2023-12-29 13:25:00,488.89,488.89,488.89,488.89,0.0,488.89,488.89,488.89,488.89,0.0
2023-12-29 13:30:00,489.2,489.31,488.92,489.01,800.0,489.2,489.31,488.92,489.01,800.0
2023-12-29 13:35:00,489.02,489.39,489.02,489.38,1184.0,489.02,489.39,489.02,489.38,1184.0
2023-12-29 13:40:00,489.52,489.52,489.34,489.34,300.0,489.52,489.52,489.34,489.34,300.0
2023-12-29 13:45:00,489.52,489.6,489.29,489.55,1500.0,489.52,489.6,489.29,489.55,1500.0
2023-12-29 13:50:00,489.51,489.65,489.37,489.38,1000.0,489.51,489.65,489.37,489.38,1000.0
2023-12-29 13:55:00,489.19,489.53,489.09,489.09,924.0,489.19,489.53,489.09,489.09,924.0
2023-12-29 14:00:00,489.1,489.14,488.94,488.94,700.0,489.1,489.14,488.94,488.94,700.0
2023-12-29 14:05:00,489.03,489.26,488.8,489.25,700.0,489.03,489.26,488.8,489.25,700.0
2023-12-29 14:10:00,489.28,489.28,489.28,489.28,100.0,489.28,489.28,489.28,489.28,100.0
2023-12-29 14:15:00,489.36,489.74,489.33,489.74,1550.0,489.36,489.74,489.33,489.74,1550.0
2023-12-29 14:20:00,489.7,489.75,489.68,489.68,300.0,489.7,489.75,489.68,489.68,300.0
2023-12-29 14:25:00,489.78,489.78,489.28,489.38,1312.0,489.78,489.78,489.28,489.38,1312.0
2023-12-29 14:30:00,489.65,489.65,489.45,489.63,483.0,489.65,489.65,489.45,489.63,483.0
2023-12-29 14:35:00,489.45,489.77,489.45,489.77,900.0,489.45,489.77,489.45,489.77,900.0
2023-12-29 14:40:00,489.86,489.98,489.86,489.98,200.0,489.86,489.98,489.86,489.98,200.0
2023-12-29 14:45:00,489.9,490.0,489.66,489.95,1681.0,489.9,490.0,489.66,489.95,1681.0
2023-12-29 14:50:00,489.95,489.95,489.95,489.95,0.0,489.95,489.95,489.95,489.95,0.0
2023-12-29 14:55:00,489.87,489.93,489.87,489.89,400.0,489.87,489.93,489.87,489.89,400.0
2023-12-29 15:00:00,489.94,489.94,489.71,489.75,2178.0,489.94,489.94,489.71,489.75,2178.0
2023-12-29 15:05:00,489.76,490.08,489.75,490.05,1691.0,489.76,490.08,489.75,490.05,1691.0
2023-12-29 15:10:00,490.27,490.27,490.08,490.1,780.0,490.27,490.27,490.08,490.1,780.0
2023-12-29 15:15:00,490.1,490.33,489.97,490.09,2791.0,490.1,490.33,489.97,490.09,2791.0
2023-12-29 15:20:00,490.09,490.22,489.78,490.06,1600.0,490.09,490.22,489.78,490.06,1600.0
2023-12-29 15:25:00,490.09,490.09,489.92,490.06,500.0,490.09,490.09,489.92,490.06,500.0
2023-12-29 15:30:00,489.95,490.05,489.75,489.77,1900.0,489.95,490.05,489.75,489.77,1900.0
2023-12-29 15:35:00,489.69,489.8,489.24,489.31,1600.0,489.69,489.8,489.24,489.31,1600.0
2023-12-29 15:40:00,489.32,489.39,488.92,488.93,4356.0,489.32,489.39,488.92,488.93,4356.0
2023-12-29 15:45:00,488.88,488.95,488.56,488.87,2368.0,488.88,488.95,488.56,488.87,2368.0
2023-12-29 15:50:00,488.67,489.64,488.67,489.21,13328.0,488.67,489.64,488.67,489.21,13328.0
2023-12-29 15:55:00,489.46,490.1,489.27,489.99,24155.0,489.46,490.1,489.27,489.99,24155.0
2024-01-02 09:30:00,485.25,488.08,483.58,488.08,13450.0,485.25,488.08,483.58,488.08,13450.0
2024-01-02 09:35:00,488.21,488.53,487.4,488.4,4320.0,488.21,488.53,487.4,488.4,4320.0
2024-01-02 09:40:00,488.43,490.8,488.42,489.14,4050.0,488.43,490.8,488.42,489.14,4050.0
2024-01-02 09:45:00,488.62,490.11,488.58,488.95,2536.0,488.62,490.11,488.58,488.95,2536.0
2024-01-02 09:50:00,489.24,490.56,488.68,490.15,1400.0,489.24,490.56,488.68,490.15,1400.0
2024-01-02 09:55:00,490.24,491.41,490.24,490.91,4876.0,490.24,491.41,490.24,490.91,4876.0
2024-01-02 10:00:00,490.77,491.99,490.57,491.61,3051.0,490.77,491.99,490.57,491.61,3051.0
2024-01-02 10:05:00,491.16,491.84,491.16,491.46,2700.0,491.16,491.84,491.16,491.46,2700.0
2024-01-02 10:10:00,491.11,491.67,491.03,491.39,3486.0,491.11,491.67,491.03,491.39,3486.0
2024-01-02 10:15:00,491.2,491.66,491.19,491.51,1684.0,491.2,491.66,491.19,491.51,1684.0
2024-01-02 10:20:00,491.09,491.44,491.09,491.15,1165.0,491.09,491.44,491.09,491.15,1165.0
2024-01-02 10:25:00,490.85,491.19,490.32,490.82,3330.0,490.85,491.19,490.32,490.82,3330.0
2024-01-02 10:30:00,490.58,490.58,490.06,490.06,1100.0,490.58,490.58,490.06,490.06,1100.0
2024-01-02 10:35:00,490.1,490.67,490.1,490.67,902.0,490.1,490.67,490.1,490.67,902.0
2024-01-02 10:40:00,490.87,491.87,490.87,491.87,960.0,490.87,491.87,490.87,491.87,960.0
2024-01-02 10:45:00,491.43,492.11,491.27,492.11,1473.0,491.43,492.11,491.27,492.11,1473.0
2024-01-02 10:50:00,491.84,492.01,490.7,490.7,6325.0,491.84,492.01,490.7,490.7,6325.0
2024-01-02 10:55:00,490.7,490.7,489.68,489.68,832.0,490.7,490.7,489.68,489.68,832.0
2024-01-02 11:00:00,489.46,490.13,489.29,490.13,1925.0,489.46,490.13,489.29,490.13,1925.0
2024-01-02 11:05:00,490.14,490.22,489.67,490.22,1617.0,490.14,490.22,489.67,490.22,1617.0
2024-01-02 11:10:00,490.21,490.5,489.69,490.06,3476.0,490.21,490.5,489.69,490.06,3476.0
2024-01-02 11:15:00,490.45,490.46,489.66,489.67,2194.0,490.45,490.46,489.66,489.67,2194.0
2024-01-02 11:20:00,489.45,489.45,488.74,488.74,650.0,489.45,489.45,488.74,488.74,650.0
2024-01-02 11:25:00,489.32,489.47,489.18,489.24,1052.0,489.32,489.47,489.18,489.24,1052.0
2024-01-02 11:30:00,489.03,489.19,488.49,488.49,1010.0,489.03,489.19,488.49,488.49,1010.0
2024-01-02 11:35:00,488.62,488.84,488.05,488.47,1800.0,488.62,488.84,488.05,488.47,1800.0
2024-01-02 11:40:00,488.42,488.42,488.3,488.31,487.0,488.42,488.42,488.3,488.31,487.0
2024-01-02 11:45:00,488.15,488.77,488.15,488.65,1427.0,488.15,488.77,488.15,488.65,1427.0
2024-01-02 11:50:00,488.84,489.05,488.58,489.03,1900.0,488.84,489.05,488.58,489.03,1900.0
2024-01-02 11:55:00,489.06,489.06,488.9,488.9,200.0,489.06,489.06,488.9,488.9,200.0
2024-01-02 12:00:00,488.98,489.08,488.97,489.02,1170.0,488.98,489.08,488.97,489.02,1170.0
2024-01-02 12:05:00,488.92,489.56,488.92,489.5,1908.0,488.92,489.56,488.92,489.5,1908.0
2024-01-02 12:10:00,489.5,490.4,489.49,490.17,4929.0,489.5,490.4,489.49,490.17,4929.0
2024-01-02 12:15:00,490.1,490.25,489.25,489.25,1622.0,490.1,490.25,489.25,489.25,1622.0
2024-01-02 12:20:00,489.32,489.32,488.85,488.85,850.0,489.32,489.32,488.85,488.85,850.0
2024-01-02 12:25:00,488.85,488.85,487.89,488.08,1337.0,488.85,488.85,487.89,488.08,1337.0
2024-01-02 12:30:00,487.92,487.92,487.76,487.76,500.0,487.92,487.92,487.76,487.76,500.0
2024-01-02 12:35:00,486.96,487.06,486.76,486.76,1100.0,486.96,487.06,486.76,486.76,1100.0
2024-01-02 12:40:00,487.06,487.18,486.66,486.7,1000.0,487.06,487.18,486.66,486.7,1000.0
2024-01-02 12:45:00,487.02,487.1,486.88,486.89,956.0,487.02,487.1,486.88,486.89,956.0
2024-01-02 12:50:00,487.22,487.51,486.94,487.5,1234.0,487.22,487.51,486.94,487.5,1234.0
2024-01-02 12:55:00,487.34,487.51,487.2,487.38,700.0,487.34,487.51,487.2,487.38,700.0
2024-01-02 13:00:00,487.27,487.29,487.27,487.29,200.0,487.27,487.29,487.27,487.29,200.0
2024-01-02 13:05:00,487.28,487.28,487.28,487.28,200.0,487.28,487.28,487.28,487.28,200.0
2024-01-02 13:10:00,487.27,487.74,487.26,487.38,1300.0,487.27,487.74,487.26,487.38,1300.0
2024-01-02 13:15:00,487.22,487.38,486.94,486.98,1041.0,487.22,487.38,486.94,486.98,1041.0
2024-01-02 13:20:00,486.98,486.98,486.24,486.25,739.0,486.98,486.98,486.24,486.25,739.0
2024-01-02 13:25:00,486.3,486.68,486.04,486.44,1208.0,486.3,486.68,486.04,486.44,1208.0
2024-01-02 13:30:00,486.21,486.23,486.14,486.23,371.0,486.21,486.23,486.14,486.23,371.0
2024-01-02 13:35:00,486.38,486.43,486.33,486.33,300.0,486.38,486.43,486.33,486.33,300.0
2024-01-02 13:40:00,486.44,486.48,485.87,486.01,1603.0,486.44,486.48,485.87,486.01,1603.0
2024-01-02 13:45:00,486.0,486.14,485.8,486.14,1000.0,486.0,486.14,485.8,486.14,1000.0
2024-01-02 13:50:00,486.1,486.31,485.97,486.28,1300.0,486.1,486.31,485.97,486.28,1300.0
2024-01-02 13:55:00,486.22,486.78,486.22,486.3,800.0,486.22,486.78,486.22,486.3,800.0
2024-01-02 14:00:00,486.34,486.88,486.34,486.72,3923.0,486.34,486.88,486.34,486.72,3923.0
2024-01-02 14:05:00,487.27,487.27,486.92,487.05,500.0,487.27,487.27,486.92,487.05,500.0
2024-01-02 14:10:00,487.18,487.54,487.18,487.41,1500.0,487.18,487.54,487.18,487.41,1500.0
2024-01-02 14:15:00,487.34,487.35,486.85,486.85,1400.0,487.34,487.35,486.85,486.85,1400.0
2024-01-02 14:20:00,487.08,487.19,486.73,486.79,1300.0,487.08,487.19,486.73,486.79,1300.0
2024-01-02 14:25:00,486.87,486.87,486.65,486.65,900.0,486.87,486.87,486.65,486.65,900.0
2024-01-02 14:30:00,486.76,486.76,486.43,486.44,1540.0,486.76,486.76,486.43,486.44,1540.0
2024-01-02 14:35:00,486.16,486.25,486.12,486.24,500.0,486.16,486.25,486.12,486.24,500.0
2024-01-02 14:40:00,486.07,486.15,485.85,485.86,1150.0,486.07,486.15,485.85,485.86,1150.0
2024-01-02 14:45:00,486.0,486.4,486.0,486.17,1750.0,486.0,486.4,486.0,486.17,1750.0
2024-01-02 14:50:00,486.06,486.09,485.46,485.85,1827.0,486.06,486.09,485.46,485.85,1827.0
2024-01-02 14:55:00,485.75,486.28,485.75,486.12,2619.0,485.75,486.28,485.75,486.12,2619.0
2024-01-02 15:00:00,485.93,485.98,485.49,485.49,1591.0,485.93,485.98,485.49,485.49,1591.0
2024-01-02 15:05:00,485.28,485.71,485.13,485.5,2200.0,485.28,485.71,485.13,485.5,2200.0
2024-01-02 15:10:00,485.53,485.83,485.53,485.66,1462.0,485.53,485.83,485.53,485.66,1462.0
2024-01-02 15:15:00,485.29,485.53,485.12,485.53,1000.0,485.29,485.53,485.12,485.53,1000.0
2024-01-02 15:20:00,485.58,485.58,485.18,485.36,905.0,485.58,485.58,485.18,485.36,905.0
2024-01-02 15:25:00,485.37,485.38,485.0,485.34,1571.0,485.37,485.38,485.0,485.34,1571.0
2024-01-02 15:30:00,485.25,485.43,485.2,485.33,1900.0,485.25,485.43,485.2,485.33,1900.0
2024-01-02 15:35:00,485.22,485.47,484.77,484.89,5979.0,485.22,485.47,484.77,484.89,5979.0
2024-01-02 15:40:00,484.84,485.01,484.72,485.0,1500.0,484.84,485.01,484.72,485.0,1500.0
2024-01-02 15:45:00,484.95,485.36,484.82,485.33,4519.0,484.95,485.36,484.82,485.33,4519.0
2024-01-02 15:50:00,485.49,486.64,485.49,486.06,6509.0,485.49,486.64,485.49,486.06,6509.0
2024-01-02 15:55:00,486.23,486.91,486.19,486.89,19943.0,486.23,486.91,486.19,486.89,19943.0
2024-01-03 09:30:00,485.18,486.48,484.17,485.34,5776.0,485.18,486.48,484.17,485.34,5776.0
2024-01-03 09:35:00,485.34,486.41,484.19,486.03,3202.0,485.34,486.41,484.19,486.03,3202.0
2024-01-03 09:40:00,486.18,486.18,483.3,483.31,3753.0,486.18,486.18,483.3,483.31,3753.0
2024-01-03 09:45:00,484.0,484.46,482.22,482.35,2450.0,484.0,484.46,482.22,482.35,2450.0
2024-01-03 09:50:00,482.36,482.84,481.83,481.92,9188.0,482.36,482.84,481.83,481.92,9188.0
2024-01-03 09:55:00,482.09,482.09,480.09,480.34,1900.0,482.09,482.09,480.09,480.34,1900.0
2024-01-03 10:00:00,480.75,481.89,480.68,481.4,3016.0,480.75,481.89,480.68,481.4,3016.0
2024-01-03 10:05:00,481.87,482.79,481.87,482.45,8567.0,481.87,482.79,481.87,482.45,8567.0
2024-01-03 10:10:00,482.11,482.24,481.36,481.94,2858.0,482.11,482.24,481.36,481.94,2858.0
2024-01-03 10:15:00,481.48,481.48,480.14,480.15,1018.0,481.48,481.48,480.14,480.15,1018.0
2024-01-03 10:20:00,480.49,480.54,479.34,479.38,4468.0,480.49,480.54,479.34,479.38,4468.0
2024-01-03 10:25:00,479.23,479.78,479.05,479.75,1682.0,479.23,479.78,479.05,479.75,1682.0
2024-01-03 10:30:00,479.52,479.52,477.89,478.56,4092.0,479.52,479.52,477.89,478.56,4092.0
2024-01-03 10:35:00,478.35,478.4,476.99,477.15,1400.0,478.35,478.4,476.99,477.15,1400.0
2024-01-03 10:40:00,476.87,477.33,476.87,477.28,1314.0,476.87,477.33,476.87,477.28,1314.0
2024-01-03 10:45:00,477.34,478.22,477.18,478.15,2479.0,477.34,478.22,477.18,478.15,2479.0
2024-01-03 10:50:00,478.31,478.31,476.91,476.91,6410.0,478.31,478.31,476.91,476.91,6410.0
2024-01-03 10:55:00,476.65,477.22,476.44,477.22,1300.0,476.65,477.22,476.44,477.22,1300.0
2024-01-03 11:00:00,477.39,478.1,477.21,478.1,1204.0,477.39,478.1,477.21,478.1,1204.0
2024-01-03 11:05:00,477.8,477.8,477.4,477.4,2314.0,477.8,477.8,477.4,477.4,2314.0
2024-01-03 11:10:00,477.49,477.81,477.43,477.79,2674.0,477.49,477.81,477.43,477.79,2674.0
2024-01-03 11:15:00,477.72,477.73,476.76,476.76,2428.0,477.72,477.73,476.76,476.76,2428.0
2024-01-03 11:20:00,476.63,476.63,475.53,475.71,1575.0,476.63,476.63,475.53,475.71,1575.0
2024-01-03 11:25:00,475.71,476.16,475.28,476.16,6916.0,475.71,476.16,475.28,476.16,6916.0
2024-01-03 11:30:00,476.22,476.38,476.01,476.03,1300.0,476.22,476.38,476.01,476.03,1300.0
2024-01-03 11:35:00,476.23,476.31,475.4,475.4,3235.0,476.23,476.31,475.4,475.4,3235.0
2024-01-03 11:40:00,475.44,475.66,474.54,475.57,2677.0,475.44,475.66,474.54,475.57,2677.0
2024-01-03 11:45:00,475.57,475.85,475.49,475.66,8379.0,475.57,475.85,475.49,475.66,8379.0
2024-01-03 11:50:00,475.66,476.18,475.38,475.47,4031.0,475.66,476.18,475.38,475.47,4031.0
2024-01-03 11:55:00,475.79,476.0,475.61,476.0,1973.0,475.79,476.0,475.61,476.0,1973.0
2024-01-03 12:00:00,475.79,475.79,475.63,475.71,1384.0,475.79,475.79,475.63,475.71,1384.0
2024-01-03 12:05:00,475.72,476.04,475.72,476.04,1850.0,475.72,476.04,475.72,476.04,1850.0
2024-01-03 12:10:00,476.05,476.34,475.38,475.76,6767.0,476.05,476.34,475.38,475.76,6767.0
2024-01-03 12:15:00,475.99,476.68,475.99,476.47,3809.0,475.99,476.68,475.99,476.47,3809.0
2024-01-03 12:20:00,476.48,477.03,476.39,477.03,1736.0,476.48,477.03,476.39,477.03,1736.0
2024-01-03 12:25:00,477.02,477.2,476.91,477.14,3570.0,477.02,477.2,476.91,477.14,3570.0
2024-01-03 12:30:00,477.05,477.05,476.06,476.06,3260.0,477.05,477.05,476.06,476.06,3260.0
2024-01-03 12:35:00,476.06,476.39,476.05,476.06,900.0,476.06,476.39,476.05,476.06,900.0
2024-01-03 12:40:00,476.21,476.89,476.2,476.64,6225.0,476.21,476.89,476.2,476.64,6225.0
2024-01-03 12:45:00,476.43,476.73,476.43,476.73,971.0,476.43,476.73,476.43,476.73,971.0
2024-01-03 12:50:00,476.55,476.55,476.23,476.4,1606.0,476.55,476.55,476.23,476.4,1606.0
2024-01-03 12:55:00,476.18,476.58,476.18,476.22,915.0,476.18,476.58,476.18,476.22,915.0
2024-01-03 13:00:00,476.61,476.74,476.18,476.18,1496.0,476.61,476.74,476.18,476.18,1496.0
2024-01-03 13:05:00,476.19,476.33,476.18,476.32,300.0,476.19,476.33,476.18,476.32,300.0
2024-01-03 13:10:00,476.23,476.37,476.23,476.37,200.0,476.23,476.37,476.23,476.37,200.0
2024-01-03 13:15:00,476.4,476.4,476.04,476.26,1650.0,476.4,476.4,476.04,476.26,1650.0
2024-01-03 13:20:00,476.07,476.09,476.04,476.04,400.0,476.07,476.09,476.04,476.04,400.0
2024-01-03 13:25:00,476.11,476.11,475.66,475.95,1500.0,476.11,476.11,475.66,475.95,1500.0
2024-01-03 13:30:00,476.0,476.0,475.25,475.25,563.0,476.0,476.0,475.25,475.25,563.0
2024-01-03 13:35:00,475.01,475.1,474.6,474.87,900.0,475.01,475.1,474.6,474.87,900.0
2024-01-03 13:40:00,474.99,474.99,474.7,474.7,1000.0,474.99,474.99,474.7,474.7,1000.0
2024-01-03 13:45:00,474.31,474.79,474.31,474.62,1900.0,474.31,474.79,474.31,474.62,1900.0
2024-01-03 13:50:00,474.61,474.65,474.53,474.65,645.0,474.61,474.65,474.53,474.65,645.0
2024-01-03 13:55:00,474.59,474.72,474.43,474.56,900.0,474.59,474.72,474.43,474.56,900.0
2024-01-03 14:00:00,474.45,474.97,474.38,474.74,2898.0,474.45,474.97,474.38,474.74,2898.0
2024-01-03 14:05:00,474.41,474.98,474.39,474.88,2393.0,474.41,474.98,474.39,474.88,2393.0
2024-01-03 14:10:00,474.28,474.94,473.6,473.6,1896.0,474.28,474.94,473.6,473.6,1896.0
2024-01-03 14:15:00,473.6,473.71,473.48,473.69,700.0,473.6,473.71,473.48,473.69,700.0
2024-01-03 14:20:00,473.57,473.79,473.51,473.79,500.0,473.57,473.79,473.51,473.79,500.0
2024-01-03 14:25:00,473.85,474.7,473.85,474.7,3310.0,473.85,474.7,473.85,474.7,3310.0
2024-01-03 14:30:00,475.09,475.15,474.28,474.57,900.0,475.09,475.15,474.28,474.57,900.0
2024-01-03 14:35:00,474.55,474.55,474.52,474.55,550.0,474.55,474.55,474.52,474.55,550.0
2024-01-03 14:40:00,474.42,475.31,474.42,475.26,1566.0,474.42,475.31,474.42,475.26,1566.0
2024-01-03 14:45:00,475.26,475.36,474.96,475.29,900.0,475.26,475.36,474.96,475.29,900.0
2024-01-03 14:50:00,474.96,474.96,474.71,474.71,500.0,474.96,474.96,474.71,474.71,500.0
2024-01-03 14:55:00,474.62,474.62,474.54,474.54,706.0,474.62,474.62,474.54,474.54,706.0
2024-01-03 15:00:00,474.54,474.55,474.0,474.44,2539.0,474.54,474.55,474.0,474.44,2539.0
2024-01-03 15:05:00,474.44,474.69,473.63,474.69,2321.0,474.44,474.69,473.63,474.69,2321.0
2024-01-03 15:10:00,474.73,474.98,474.65,474.7,1200.0,474.73,474.98,474.65,474.7,1200.0
2024-01-03 15:15:00,474.8,474.84,474.52,474.65,1216.0,474.8,474.84,474.52,474.65,1216.0
2024-01-03 15:20:00,474.7,475.01,474.35,474.35,2373.0,474.7,475.01,474.35,474.35,2373.0
2024-01-03 15:25:00,474.18,474.52,474.15,474.34,1973.0,474.18,474.52,474.15,474.34,1973.0
2024-01-03 15:30:00,474.35,474.52,473.99,474.32,1917.0,474.35,474.52,473.99,474.32,1917.0
2024-01-03 15:35:00,474.25,474.38,474.2,474.38,1500.0,474.25,474.38,474.2,474.38,1500.0
2024-01-03 15:40:00,474.51,474.69,474.33,474.43,3300.0,474.51,474.69,474.33,474.43,3300.0
2024-01-03 15:45:00,474.36,474.36,473.5,473.73,7404.0,474.36,474.36,473.5,473.73,7404.0
2024-01-03 15:50:00,473.84,473.93,472.81,473.24,9027.0,473.84,473.93,472.81,473.24,9027.0
2024-01-03 15:55:00,473.35,474.23,473.35,473.91,12961.0,473.35,474.23,473.35,473.91,12961.0
2024-01-04 09:30:00,474.61,475.0,472.0,473.58,7429.0,474.61,475.0,472.0,473.58,7429.0
2024-01-04 09:35:00,474.24,474.98,474.2,474.21,2091.0,474.24,474.98,474.2,474.21,2091.0
2024-01-04 09:40:00,474.0,474.47,473.0,474.47,1033.0,474.0,474.47,473.0,474.47,1033.0
2024-01-04 09:45:00,473.53,474.76,473.23,473.23,1884.0,473.53,474.76,473.23,473.23,1884.0
2024-01-04 09:50:00,474.18,475.0,473.98,474.93,1200.0,474.18,475.0,473.98,474.93,1200.0
2024-01-04 09:55:00,475.0,475.3,474.69,474.69,1020.0,475.0,475.3,474.69,474.69,1020.0
2024-01-04 10:00:00,474.3,475.21,474.3,474.89,800.0,474.3,475.21,474.3,474.89,800.0
2024-01-04 10:05:00,474.87,475.02,474.63,475.02,700.0,474.87,475.02,474.63,475.02,700.0
2024-01-04 10:10:00,474.74,475.28,474.73,474.95,860.0,474.74,475.28,474.73,474.95,860.0
2024-01-04 10:15:00,474.89,475.27,474.7,474.83,2700.0,474.89,475.27,474.7,474.83,2700.0
2024-01-04 10:20:00,474.9,475.05,474.54,474.55,500.0,474.9,475.05,474.54,474.55,500.0
2024-01-04 10:25:00,474.05,474.46,474.05,474.46,400.0,474.05,474.46,474.05,474.46,400.0
2024-01-04 10:30:00,474.36,474.77,474.1,474.74,2208.0,474.36,474.77,474.1,474.74,2208.0
2024-01-04 10:35:00,474.64,474.64,474.08,474.12,1105.0,474.64,474.64,474.08,474.12,1105.0
2024-01-04 10:40:00,473.53,474.27,473.53,473.83,1539.0,473.53,474.27,473.53,473.83,1539.0
2024-01-04 10:45:00,473.9,474.28,473.9,473.93,845.0,473.9,474.28,473.9,473.93,845.0
2024-01-04 10:50:00,473.83,473.83,473.0,473.12,1006.0,473.83,473.83,473.0,473.12,1006.0
2024-01-04 10:55:00,473.0,473.28,472.74,473.13,949.0,473.0,473.28,472.74,473.13,949.0
2024-01-04 11:00:00,473.47,473.61,473.26,473.4,1808.0,473.47,473.61,473.26,473.4,1808.0
2024-01-04 11:05:00,473.26,473.26,472.52,472.63,1500.0,473.26,473.26,472.52,472.63,1500.0
2024-01-04 11:10:00,472.79,473.2,472.65,473.2,1350.0,472.79,473.2,472.65,473.2,1350.0
2024-01-04 11:15:00,472.88,473.25,472.87,472.87,367.0,472.88,473.25,472.87,472.87,367.0
2024-01-04 11:20:00,472.99,473.29,472.99,473.29,1415.0,472.99,473.29,472.99,473.29,1415.0
2024-01-04 11:25:00,473.06,473.38,472.9,472.96,3071.0,473.06,473.38,472.9,472.96,3071.0
2024-01-04 11:30:00,472.89,472.89,472.55,472.69,1020.0,472.89,472.89,472.55,472.69,1020.0
2024-01-04 11:35:00,472.87,472.93,472.42,472.71,623.0,472.87,472.93,472.42,472.71,623.0
2024-01-04 11:40:00,472.72,472.73,471.7,471.7,1396.0,472.72,472.73,471.7,471.7,1396.0
2024-01-04 11:45:00,471.82,471.9,471.69,471.7,733.0,471.82,471.9,471.69,471.7,733.0
2024-01-04 11:50:00,471.67,471.67,471.0,471.0,3484.0,471.67,471.67,471.0,471.0,3484.0
2024-01-04 11:55:00,471.33,471.54,471.21,471.41,848.0,471.33,471.54,471.21,471.41,848.0
2024-01-04 12:00:00,471.42,471.42,470.83,470.96,3113.0,471.42,471.42,470.83,470.96,3113.0
2024-01-04 12:05:00,470.95,471.13,470.92,471.04,1200.0,470.95,471.13,470.92,471.04,1200.0
2024-01-04 12:10:00,471.04,471.78,471.04,471.53,900.0,471.04,471.78,471.04,471.53,900.0
2024-01-04 12:15:00,471.44,471.44,470.81,470.81,960.0,471.44,471.44,470.81,470.81,960.0
2024-01-04 12:20:00,470.81,470.81,470.5,470.5,200.0,470.81,470.81,470.5,470.5,200.0
2024-01-04 12:25:00,470.37,470.76,470.37,470.72,1559.0,470.37,470.76,470.37,470.72,1559.0
2024-01-04 12:30:00,470.63,471.18,470.62,471.15,1421.0,470.63,471.18,470.62,471.15,1421.0
2024-01-04 12:35:00,471.12,471.84,471.12,471.84,800.0,471.12,471.84,471.12,471.84,800.0
2024-01-04 12:40:00,471.79,471.79,471.34,471.34,1200.0,471.79,471.79,471.34,471.34,1200.0
2024-01-04 12:45:00,471.05,471.84,471.0,471.84,3890.0,471.05,471.84,471.0,471.84,3890.0
2024-01-04 12:50:00,471.86,472.27,471.7,472.27,2928.0,471.86,472.27,471.7,472.27,2928.0
2024-01-04 12:55:00,472.1,472.1,471.53,471.87,1000.0,472.1,472.1,471.53,471.87,1000.0
2024-01-04 13:00:00,471.76,471.76,471.51,471.51,500.0,471.76,471.76,471.51,471.51,500.0
2024-01-04 13:05:00,471.88,471.93,471.8,471.93,400.0,471.88,471.93,471.8,471.93,400.0
2024-01-04 13:10:00,471.53,471.68,471.34,471.52,600.0,471.53,471.68,471.34,471.52,600.0
2024-01-04 13:15:00,471.38,471.39,471.16,471.16,500.0,471.38,471.39,471.16,471.16,500.0
2024-01-04 13:20:00,471.53,471.62,471.41,471.46,889.0,471.53,471.62,471.41,471.46,889.0
2024-01-04 13:25:00,471.09,471.12,471.08,471.12,200.0,471.09,471.12,471.08,471.12,200.0
2024-01-04 13:30:00,471.18,471.24,471.0,471.0,600.0,471.18,471.24,471.0,471.0,600.0
2024-01-04 13:35:00,470.94,470.94,470.63,470.63,1124.0,470.94,470.94,470.63,470.63,1124.0
2024-01-04 13:40:00,470.78,470.95,470.55,470.78,1400.0,470.78,470.95,470.55,470.78,1400.0
2024-01-04 13:45:00,470.81,470.97,470.7,470.75,1613.0,470.81,470.97,470.7,470.75,1613.0
2024-01-04 13:50:00,470.76,470.8,470.5,470.51,1717.0,470.76,470.8,470.5,470.51,1717.0
2024-01-04 13:55:00,470.55,470.86,470.18,470.68,1472.0,470.55,470.86,470.18,470.68,1472.0
2024-01-04 14:00:00,470.64,470.7,470.46,470.46,1600.0,470.64,470.7,470.46,470.46,1600.0
2024-01-04 14:05:00,470.5,470.58,470.34,470.57,404.0,470.5,470.58,470.34,470.57,404.0
2024-01-04 14:10:00,470.5,470.5,470.17,470.47,700.0,470.5,470.5,470.17,470.47,700.0
2024-01-04 14:15:00,470.55,470.82,470.47,470.55,4888.0,470.55,470.82,470.47,470.55,4888.0
2024-01-04 14:20:00,470.1,470.15,470.0,470.1,700.0,470.1,470.15,470.0,470.1,700.0
2024-01-04 14:25:00,469.93,470.23,469.93,470.23,400.0,469.93,470.23,469.93,470.23,400.0
2024-01-04 14:30:00,470.43,470.52,470.12,470.42,700.0,470.43,470.52,470.12,470.42,700.0
2024-01-04 14:35:00,470.09,470.13,470.09,470.13,200.0,470.09,470.13,470.09,470.13,200.0
2024-01-04 14:40:00,469.97,470.09,469.74,469.89,1000.0,469.97,470.09,469.74,469.89,1000.0
2024-01-04 14:45:00,469.63,470.17,469.62,470.17,800.0,469.63,470.17,469.62,470.17,800.0
2024-01-04 14:50:00,470.43,470.76,470.17,470.17,1500.0,470.43,470.76,470.17,470.17,1500.0
2024-01-04 14:55:00,470.35,470.39,470.3,470.3,800.0,470.35,470.39,470.3,470.3,800.0
2024-01-04 15:00:00,470.26,470.26,469.89,469.89,600.0,470.26,470.26,469.89,469.89,600.0
2024-01-04 15:05:00,470.17,470.37,470.05,470.37,1478.0,470.17,470.37,470.05,470.37,1478.0
2024-01-04 15:10:00,470.17,470.17,469.99,470.17,800.0,470.17,470.17,469.99,470.17,800.0
2024-01-04 15:15:00,469.93,470.25,469.93,470.25,1000.0,469.93,470.25,469.93,470.25,1000.0
2024-01-04 15:20:00,469.83,469.83,469.79,469.81,641.0,469.83,469.83,469.79,469.81,641.0
2024-01-04 15:25:00,469.65,469.67,469.16,469.58,1450.0,469.65,469.67,469.16,469.58,1450.0
2024-01-04 15:30:00,469.23,469.63,469.2,469.49,1600.0,469.23,469.63,469.2,469.49,1600.0
2024-01-04 15:35:00,469.73,469.93,469.69,469.89,1800.0,469.73,469.93,469.69,469.89,1800.0
2024-01-04 15:40:00,469.89,469.95,469.54,469.95,1860.0,469.89,469.95,469.54,469.95,1860.0
2024-01-04 15:45:00,469.96,470.14,469.83,469.83,3672.0,469.96,470.14,469.83,469.83,3672.0
2024-01-04 15:50:00,469.57,470.26,469.24,469.36,5788.0,469.57,470.26,469.24,469.36,5788.0
2024-01-04 15:55:00,469.33,469.43,468.79,468.91,16495.0,469.33,469.43,468.79,468.91,16495.0
2024-01-05 09:30:00,465.53,473.18,464.81,473.18,10922.0,465.53,473.18,464.81,473.18,10922.0
2024-01-05 09:35:00,472.54,472.54,470.77,470.77,6627.0,472.54,472.54,470.77,470.77,6627.0
2024-01-05 09:40:00,470.31,471.88,470.31,471.12,1744.0,470.31,471.88,470.31,471.12,1744.0
2024-01-05 09:45:00,471.77,472.45,471.77,472.4,9125.0,471.77,472.45,471.77,472.4,9125.0
2024-01-05 09:50:00,472.44,474.25,472.44,474.25,4783.0,472.44,474.25,472.44,474.25,4783.0
2024-01-05 09:55:00,474.43,474.43,473.06,473.06,1800.0,474.43,474.43,473.06,473.06,1800.0
2024-01-05 10:00:00,473.73,475.11,473.19,474.77,5562.0,473.73,475.11,473.19,474.77,5562.0
2024-01-05 10:05:00,474.83,475.5,474.53,474.8,4442.0,474.83,475.5,474.53,474.8,4442.0
2024-01-05 10:10:00,475.06,476.1,474.92,476.1,5858.0,475.06,476.1,474.92,476.1,5858.0
2024-01-05 10:15:00,476.21,476.45,474.02,474.25,5662.0,476.21,476.45,474.02,474.25,5662.0
2024-01-05 10:20:00,474.25,474.26,473.62,473.91,1759.0,474.25,474.26,473.62,473.91,1759.0
2024-01-05 10:25:00,473.89,474.17,473.72,473.93,3857.0,473.89,474.17,473.72,473.93,3857.0
2024-01-05 10:30:00,474.28,474.57,473.9,474.3,3362.0,474.28,474.57,473.9,474.3,3362.0
2024-01-05 10:35:00,474.32,474.32,473.86,473.96,1933.0,474.32,474.32,473.86,473.96,1933.0
2024-01-05 10:40:00,473.86,474.48,473.85,474.48,1000.0,473.86,474.48,473.85,474.48,1000.0
2024-01-05 10:45:00,474.6,474.84,474.32,474.57,1266.0,474.6,474.84,474.32,474.57,1266.0
2024-01-05 10:50:00,474.14,474.93,474.14,474.6,1600.0,474.14,474.93,474.14,474.6,1600.0
2024-01-05 10:55:00,474.65,474.65,474.18,474.25,1000.0,474.65,474.65,474.18,474.25,1000.0
2024-01-05 11:00:00,474.0,474.6,474.0,474.25,2462.0,474.0,474.6,474.0,474.25,2462.0
2024-01-05 11:05:00,474.13,474.13,472.82,473.49,1201.0,474.13,474.13,472.82,473.49,1201.0
2024-01-05 11:10:00,473.52,473.85,473.09,473.32,1633.0,473.52,473.85,473.09,473.32,1633.0
2024-01-05 11:15:00,473.27,473.4,472.34,472.53,1251.0,473.27,473.4,472.34,472.53,1251.0
2024-01-05 11:20:00,472.45,472.54,472.3,472.3,893.0,472.45,472.54,472.3,472.3,893.0
2024-01-05 11:25:00,472.41,472.41,471.97,472.35,4975.0,472.41,472.41,471.97,472.35,4975.0
2024-01-05 11:30:00,472.36,472.43,472.32,472.41,815.0,472.36,472.43,472.32,472.41,815.0
2024-01-05 11:35:00,472.39,472.44,471.62,471.66,1058.0,472.39,472.44,471.62,471.66,1058.0
2024-01-05 11:40:00,471.77,471.77,471.42,471.42,515.0,471.77,471.77,471.42,471.42,515.0
2024-01-05 11:45:00,471.87,471.87,471.26,471.75,8129.0,471.87,471.87,471.26,471.75,8129.0
2024-01-05 11:50:00,471.86,471.86,471.86,471.86,100.0,471.86,471.86,471.86,471.86,100.0
2024-01-05 11:55:00,472.28,472.28,471.81,471.94,1475.0,472.28,472.28,471.81,471.94,1475.0
2024-01-05 12:00:00,471.84,471.98,471.76,471.77,1154.0,471.84,471.98,471.76,471.77,1154.0
2024-01-05 12:05:00,471.93,472.2,471.69,471.69,900.0,471.93,472.2,471.69,471.69,900.0
2024-01-05 12:10:00,470.7,471.14,470.67,471.14,900.0,470.7,471.14,470.67,471.14,900.0
2024-01-05 12:15:00,470.64,471.38,470.63,471.29,1100.0,470.64,471.38,470.63,471.29,1100.0
2024-01-05 12:20:00,470.97,471.28,470.57,470.57,1996.0,470.97,471.28,470.57,470.57,1996.0
2024-01-05 12:25:00,470.88,470.92,470.37,470.88,1341.0,470.88,470.92,470.37,470.88,1341.0
2024-01-05 12:30:00,470.5,470.51,470.3,470.33,700.0,470.5,470.51,470.3,470.33,700.0
2024-01-05 12:35:00,470.35,470.76,470.34,470.63,600.0,470.35,470.76,470.34,470.63,600.0
2024-01-05 12:40:00,470.7,470.95,470.7,470.85,700.0,470.7,470.95,470.7,470.85,700.0
2024-01-05 12:45:00,470.85,470.85,470.46,470.51,817.0,470.85,470.85,470.46,470.51,817.0
2024-01-05 12:50:00,470.85,471.06,470.79,470.93,980.0,470.85,471.06,470.79,470.93,980.0
2024-01-05 12:55:00,470.93,470.93,470.42,470.44,1600.0,470.93,470.93,470.42,470.44,1600.0
2024-01-05 13:00:00,470.45,470.68,470.27,470.42,900.0,470.45,470.68,470.27,470.42,900.0
2024-01-05 13:05:00,471.0,471.0,470.81,470.86,500.0,471.0,471.0,470.81,470.86,500.0
2024-01-05 13:10:00,470.69,471.35,470.69,471.35,2215.0,470.69,471.35,470.69,471.35,2215.0
2024-01-05 13:15:00,471.15,471.42,470.95,471.25,902.0,471.15,471.42,470.95,471.25,902.0
2024-01-05 13:20:00,471.35,471.55,470.95,471.55,1969.0,471.35,471.55,470.95,471.55,1969.0
2024-01-05 13:25:00,471.55,471.89,471.55,471.89,400.0,471.55,471.89,471.55,471.89,400.0
2024-01-05 13:30:00,472.12,472.12,471.96,471.96,300.0,472.12,472.12,471.96,471.96,300.0
2024-01-05 13:35:00,471.86,472.02,471.67,471.96,1100.0,471.86,472.02,471.67,471.96,1100.0
2024-01-05 13:40:00,472.14,472.14,471.78,471.78,900.0,472.14,472.14,471.78,471.78,900.0
2024-01-05 13:45:00,472.02,472.02,472.02,472.02,200.0,472.02,472.02,472.02,472.02,200.0
2024-01-05 13:50:00,471.77,471.92,471.72,471.72,764.0,471.77,471.92,471.72,471.72,764.0
2024-01-05 13:55:00,471.88,471.88,471.5,471.52,601.0,471.88,471.88,471.5,471.52,601.0
2024-01-05 14:00:00,471.66,472.01,471.65,472.01,500.0,471.66,472.01,471.65,472.01,500.0
2024-01-05 14:05:00,472.06,472.22,472.06,472.11,600.0,472.06,472.22,472.06,472.11,600.0
2024-01-05 14:10:00,472.42,472.55,472.41,472.45,700.0,472.42,472.55,472.41,472.45,700.0
2024-01-05 14:15:00,472.62,472.67,472.46,472.58,1528.0,472.62,472.67,472.46,472.58,1528.0
2024-01-05 14:20:00,472.5,472.54,472.49,472.54,201.0,472.5,472.54,472.49,472.54,201.0
2024-01-05 14:25:00,472.45,472.45,472.25,472.35,600.0,472.45,472.45,472.25,472.35,600.0
2024-01-05 14:30:00,472.21,472.5,472.04,472.04,1084.0,472.21,472.5,472.04,472.04,1084.0
2024-01-05 14:35:00,471.97,472.04,471.81,471.84,1201.0,471.97,472.04,471.81,471.84,1201.0
2024-01-05 14:40:00,471.78,471.78,471.38,471.42,901.0,471.78,471.78,471.38,471.42,901.0
2024-01-05 14:45:00,471.22,471.52,471.22,471.47,1300.0,471.22,471.52,471.22,471.47,1300.0
2024-01-05 14:50:00,471.46,471.46,471.0,471.0,2373.0,471.46,471.46,471.0,471.0,2373.0
2024-01-05 14:55:00,470.99,471.17,470.98,471.09,833.0,470.99,471.17,470.98,471.09,833.0
2024-01-05 15:00:00,471.02,471.14,470.65,470.65,801.0,471.02,471.14,470.65,470.65,801.0
2024-01-05 15:05:00,470.86,471.1,470.77,470.77,1820.0,470.86,471.1,470.77,470.77,1820.0
2024-01-05 15:10:00,470.9,471.08,470.49,470.82,6392.0,470.9,471.08,470.49,470.82,6392.0
2024-01-05 15:15:00,470.73,470.89,470.58,470.7,1489.0,470.73,470.89,470.58,470.7,1489.0
2024-01-05 15:20:00,470.73,470.83,470.62,470.73,1300.0,470.73,470.83,470.62,470.73,1300.0
2024-01-05 15:25:00,470.66,471.16,470.66,471.16,1600.0,470.66,471.16,470.66,471.16,1600.0
2024-01-05 15:30:00,471.23,471.23,470.8,470.97,1501.0,471.23,471.23,470.8,470.97,1501.0
2024-01-05 15:35:00,471.09,471.12,470.95,471.09,1101.0,471.09,471.12,470.95,471.09,1101.0
2024-01-05 15:40:00,470.96,471.23,470.95,471.12,1492.0,470.96,471.23,470.95,471.12,1492.0
2024-01-05 15:45:00,471.29,471.43,470.86,471.2,2400.0,471.29,471.43,470.86,471.2,2400.0
2024-01-05 15:50:00,471.07,471.39,470.51,471.39,6318.0,471.07,471.39,470.51,471.39,6318.0
2024-01-05 15:55:00,471.35,471.36,470.95,471.19,9447.0,471.35,471.36,470.95,471.19,9447.0
2024-01-08 09:30:00,471.59,472.79,469.49,470.01,10244.0,471.59,472.79,469.49,470.01,10244.0
2024-01-08 09:35:00,470.93,471.86,470.4,471.29,1234.0,470.93,471.86,470.4,471.29,1234.0
2024-01-08 09:40:00,472.46,472.46,471.47,471.5,945.0,472.46,472.46,471.47,471.5,945.0
2024-01-08 09:45:00,472.4,473.0,471.39,471.73,2826.0,472.4,473.0,471.39,471.73,2826.0
2024-01-08 09:50:00,471.92,472.24,471.57,471.99,6687.0,471.92,472.24,471.57,471.99,6687.0
2024-01-08 09:55:00,473.06,473.89,472.45,472.79,3609.0,473.06,473.89,472.45,472.79,3609.0
2024-01-08 10:00:00,472.69,473.18,471.92,473.18,3141.0,472.69,473.18,471.92,473.18,3141.0
2024-01-08 10:05:00,473.12,474.81,473.12,474.37,2218.0,473.12,474.81,473.12,474.37,2218.0
2024-01-08 10:10:00,474.36,474.91,474.35,474.59,2199.0,474.36,474.91,474.35,474.59,2199.0
2024-01-08 10:15:00,475.0,476.7,475.0,476.39,2770.0,475.0,476.7,475.0,476.39,2770.0
2024-01-08 10:20:00,476.12,476.38,475.55,475.74,1561.0,476.12,476.38,475.55,475.74,1561.0
2024-01-08 10:25:00,475.58,475.58,474.97,474.97,1150.0,475.58,475.58,474.97,474.97,1150.0
2024-01-08 10:30:00,475.25,475.9,475.25,475.56,905.0,475.25,475.9,475.25,475.56,905.0
2024-01-08 10:35:00,475.55,475.94,475.55,475.72,1955.0,475.55,475.94,475.55,475.72,1955.0
2024-01-08 10:40:00,475.98,475.99,475.81,475.81,450.0,475.98,475.99,475.81,475.81,450.0
2024-01-08 10:45:00,476.5,476.68,476.25,476.68,1725.0,476.5,476.68,476.25,476.68,1725.0
2024-01-08 10:50:00,476.84,476.84,475.91,475.91,2358.0,476.84,476.84,475.91,475.91,2358.0
2024-01-08 10:55:00,475.78,475.95,475.22,475.27,1510.0,475.78,475.95,475.22,475.27,1510.0
2024-01-08 11:00:00,475.69,475.88,475.15,475.16,900.0,475.69,475.88,475.15,475.16,900.0
2024-01-08 11:05:00,474.91,475.49,474.9,475.49,743.0,474.91,475.49,474.9,475.49,743.0
2024-01-08 11:10:00,475.1,475.39,475.01,475.39,500.0,475.1,475.39,475.01,475.39,500.0
2024-01-08 11:15:00,475.32,475.77,475.06,475.23,1832.0,475.32,475.77,475.06,475.23,1832.0
2024-01-08 11:20:00,475.2,475.2,475.2,475.2,100.0,475.2,475.2,475.2,475.2,100.0
2024-01-08 11:25:00,475.15,475.38,474.9,474.96,3001.0,475.15,475.38,474.9,474.96,3001.0
2024-01-08 11:30:00,474.96,474.96,474.96,474.96,0.0,474.96,474.96,474.96,474.96,0.0
2024-01-08 11:35:00,475.17,475.17,474.91,474.91,700.0,475.17,475.17,474.91,474.91,700.0
2024-01-08 11:40:00,474.79,474.79,474.79,474.79,100.0,474.79,474.79,474.79,474.79,100.0
2024-01-08 11:45:00,475.18,475.42,475.13,475.28,801.0,475.18,475.42,475.13,475.28,801.0
2024-01-08 11:50:00,475.06,475.92,475.06,475.82,1550.0,475.06,475.92,475.06,475.82,1550.0
2024-01-08 11:55:00,475.93,476.09,475.69,475.83,1800.0,475.93,476.09,475.69,475.83,1800.0
2024-01-08 12:00:00,475.79,475.84,475.14,475.15,1300.0,475.79,475.84,475.14,475.15,1300.0
2024-01-08 12:05:00,474.95,475.03,474.2,474.36,2437.0,474.95,475.03,474.2,474.36,2437.0
2024-01-08 12:10:00,474.36,474.36,473.86,474.29,3941.0,474.36,474.36,473.86,474.29,3941.0
2024-01-08 12:15:00,474.3,474.42,473.86,474.4,3300.0,474.3,474.42,473.86,474.4,3300.0
2024-01-08 12:20:00,474.4,474.4,473.83,474.4,3216.0,474.4,474.4,473.83,474.4,3216.0
2024-01-08 12:25:00,474.26,474.42,474.12,474.41,1280.0,474.26,474.42,474.12,474.41,1280.0
2024-01-08 12:30:00,474.46,475.04,474.46,475.04,2600.0,474.46,475.04,474.46,475.04,2600.0
2024-01-08 12:35:00,474.89,475.51,474.73,475.51,2221.0,474.89,475.51,474.73,475.51,2221.0
2024-01-08 12:40:00,475.4,475.4,474.94,475.01,1000.0,475.4,475.4,474.94,475.01,1000.0
2024-01-08 12:45:00,475.27,475.83,475.1,475.74,2465.0,475.27,475.83,475.1,475.74,2465.0
2024-01-08 12:50:00,476.12,476.15,476.01,476.01,1500.0,476.12,476.15,476.01,476.01,1500.0
2024-01-08 12:55:00,476.02,476.8,475.98,476.8,510.0,476.02,476.8,475.98,476.8,510.0
2024-01-08 13:00:00,477.01,477.57,477.01,477.25,3710.0,477.01,477.57,477.01,477.25,3710.0
2024-01-08 13:05:00,477.56,477.76,477.55,477.76,1460.0,477.56,477.76,477.55,477.76,1460.0
2024-01-08 13:10:00,477.76,478.38,477.47,478.27,11181.0,477.76,478.38,477.47,478.27,11181.0
2024-01-08 13:15:00,478.37,478.38,478.09,478.09,1040.0,478.37,478.38,478.09,478.09,1040.0
2024-01-08 13:20:00,478.11,478.5,478.1,478.47,1200.0,478.11,478.5,478.1,478.47,1200.0
2024-01-08 13:25:00,478.53,478.8,478.2,478.76,6328.0,478.53,478.8,478.2,478.76,6328.0
2024-01-08 13:30:00,478.78,479.54,478.77,479.54,2835.0,478.78,479.54,478.77,479.54,2835.0
2024-01-08 13:35:00,479.62,479.62,479.28,479.31,2091.0,479.62,479.62,479.28,479.31,2091.0
2024-01-08 13:40:00,479.34,479.34,478.78,478.78,900.0,479.34,479.34,478.78,478.78,900.0
2024-01-08 13:45:00,479.19,479.48,479.11,479.47,1584.0,479.19,479.48,479.11,479.47,1584.0
2024-01-08 13:50:00,479.06,479.28,478.88,479.12,1600.0,479.06,479.28,478.88,479.12,1600.0
2024-01-08 13:55:00,479.36,479.63,479.23,479.4,2701.0,479.36,479.63,479.23,479.4,2701.0
2024-01-08 14:00:00,479.49,479.88,479.22,479.85,3352.0,479.49,479.88,479.22,479.85,3352.0
2024-01-08 14:05:00,479.78,480.1,479.76,480.1,700.0,479.78,480.1,479.76,480.1,700.0
2024-01-08 14:10:00,480.25,480.62,480.21,480.38,2218.0,480.25,480.62,480.21,480.38,2218.0
2024-01-08 14:15:00,480.32,480.32,479.73,479.85,1644.0,480.32,480.32,479.73,479.85,1644.0
2024-01-08 14:20:00,479.77,480.16,479.64,480.16,2167.0,479.77,480.16,479.64,480.16,2167.0
2024-01-08 14:25:00,480.09,480.88,480.03,480.88,2751.0,480.09,480.88,480.03,480.88,2751.0
2024-01-08 14:30:00,480.68,481.04,480.62,480.63,2299.0,480.68,481.04,480.62,480.63,2299.0
2024-01-08 14:35:00,480.74,480.82,480.59,480.7,2653.0,480.74,480.82,480.59,480.7,2653.0
2024-01-08 14:40:00,480.8,480.82,480.6,480.64,1677.0,480.8,480.82,480.6,480.64,1677.0
2024-01-08 14:45:00,480.62,480.91,480.51,480.87,1272.0,480.62,480.91,480.51,480.87,1272.0
2024-01-08 14:50:00,480.87,480.92,480.77,480.78,400.0,480.87,480.92,480.77,480.78,400.0
2024-01-08 14:55:00,480.63,481.1,480.63,481.01,2837.0,480.63,481.1,480.63,481.01,2837.0
2024-01-08 15:00:00,481.05,481.15,480.83,481.15,1120.0,481.05,481.15,480.83,481.15,1120.0
2024-01-08 15:05:00,481.43,481.43,480.95,481.09,1813.0,481.43,481.43,480.95,481.09,1813.0
2024-01-08 15:10:00,481.23,481.23,480.83,480.84,1823.0,481.23,481.23,480.83,480.84,1823.0
2024-01-08 15:15:00,481.0,481.47,481.0,481.47,708.0,481.0,481.47,481.0,481.47,708.0
2024-01-08 15:20:00,481.33,481.55,481.07,481.55,2001.0,481.33,481.55,481.07,481.55,2001.0
2024-01-08 15:25:00,481.36,481.36,480.73,480.73,2675.0,481.36,481.36,480.73,480.73,2675.0
2024-01-08 15:30:00,480.67,480.84,480.18,480.46,4100.0,480.67,480.84,480.18,480.46,4100.0
2024-01-08 15:35:00,480.49,480.73,480.48,480.73,400.0,480.49,480.73,480.48,480.73,400.0
2024-01-08 15:40:00,480.74,481.13,480.73,481.1,6287.0,480.74,481.13,480.73,481.1,6287.0
2024-01-08 15:45:00,481.11,481.31,480.91,481.04,8113.0,481.11,481.31,480.91,481.04,8113.0
2024-01-08 15:50:00,481.3,483.18,481.3,482.64,18337.0,481.3,483.18,481.3,482.64,18337.0
2024-01-08 15:55:00,482.58,483.46,482.4,483.08,35845.0,482.58,483.46,482.4,483.08,35845.0
2024-01-09 09:30:00,482.6,487.28,482.6,486.95,8867.0,482.6,487.28,482.6,486.95,8867.0
2024-01-09 09:35:00,486.92,487.07,485.25,486.51,4515.0,486.92,487.07,485.25,486.51,4515.0
2024-01-09 09:40:00,486.31,486.48,485.19,486.07,4858.0,486.31,486.48,485.19,486.07,4858.0
2024-01-09 09:45:00,486.0,487.4,485.34,487.4,5960.0,486.0,487.4,485.34,487.4,5960.0
2024-01-09 09:50:00,487.34,489.0,487.28,487.64,5237.0,487.34,489.0,487.28,487.64,5237.0
2024-01-09 09:55:00,487.64,487.93,487.54,487.92,3218.0,487.64,487.93,487.54,487.92,3218.0
2024-01-09 10:00:00,488.19,488.7,487.98,487.98,3720.0,488.19,488.7,487.98,487.98,3720.0
2024-01-09 10:05:00,487.98,489.07,487.63,489.07,7089.0,487.98,489.07,487.63,489.07,7089.0
2024-01-09 10:10:00,489.04,489.05,488.53,488.54,700.0,489.04,489.05,488.53,488.54,700.0
2024-01-09 10:15:00,488.84,489.1,487.97,488.26,2174.0,488.84,489.1,487.97,488.26,2174.0
2024-01-09 10:20:00,488.33,488.69,488.09,488.5,3184.0,488.33,488.69,488.09,488.5,3184.0
2024-01-09 10:25:00,488.5,488.7,488.39,488.39,800.0,488.5,488.7,488.39,488.39,800.0
2024-01-09 10:30:00,488.63,488.63,487.65,488.4,4558.0,488.63,488.63,487.65,488.4,4558.0
2024-01-09 10:35:00,488.4,488.4,487.62,487.77,2600.0,488.4,488.4,487.62,487.77,2600.0
2024-01-09 10:40:00,487.77,488.08,487.44,488.0,3402.0,487.77,488.08,487.44,488.0,3402.0
2024-01-09 10:45:00,487.88,488.27,487.64,487.94,3250.0,487.88,488.27,487.64,487.94,3250.0
2024-01-09 10:50:00,488.0,488.05,486.39,486.62,1100.0,488.0,488.05,486.39,486.62,1100.0
2024-01-09 10:55:00,486.64,487.08,486.41,486.44,2202.0,486.64,487.08,486.41,486.44,2202.0
2024-01-09 11:00:00,486.51,486.94,486.51,486.68,3028.0,486.51,486.94,486.51,486.68,3028.0
2024-01-09 11:05:00,486.67,486.69,486.35,486.44,2425.0,486.67,486.69,486.35,486.44,2425.0
2024-01-09 11:10:00,486.63,486.63,485.21,485.87,2289.0,486.63,486.63,485.21,485.87,2289.0
2024-01-09 11:15:00,485.89,486.79,485.63,486.79,6135.0,485.89,486.79,485.63,486.79,6135.0
2024-01-09 11:20:00,486.8,486.8,485.92,486.09,2743.0,486.8,486.8,485.92,486.09,2743.0
2024-01-09 11:25:00,486.25,486.53,486.01,486.33,2000.0,486.25,486.53,486.01,486.33,2000.0
2024-01-09 11:30:00,486.57,487.06,486.57,487.05,1350.0,486.57,487.06,486.57,487.05,1350.0
2024-01-09 11:35:00,487.06,487.21,486.65,487.0,6359.0,487.06,487.21,486.65,487.0,6359.0
2024-01-09 11:40:00,486.5,486.8,486.35,486.61,2271.0,486.5,486.8,486.35,486.61,2271.0
2024-01-09 11:45:00,486.62,486.68,486.43,486.46,1200.0,486.62,486.68,486.43,486.46,1200.0
2024-01-09 11:50:00,486.43,486.45,486.08,486.44,5329.0,486.43,486.45,486.08,486.44,5329.0
2024-01-09 11:55:00,486.5,486.5,485.87,485.87,1600.0,486.5,486.5,485.87,485.87,1600.0
2024-01-09 12:00:00,485.85,485.85,485.24,485.34,2008.0,485.85,485.85,485.24,485.34,2008.0
2024-01-09 12:05:00,485.52,486.21,485.52,485.58,2082.0,485.52,486.21,485.52,485.58,2082.0
2024-01-09 12:10:00,485.72,485.72,485.3,485.48,815.0,485.72,485.72,485.3,485.48,815.0
2024-01-09 12:15:00,485.57,486.12,485.57,486.12,1670.0,485.57,486.12,485.57,486.12,1670.0
2024-01-09 12:20:00,486.0,486.23,486.0,486.23,737.0,486.0,486.23,486.0,486.23,737.0
2024-01-09 12:25:00,486.2,486.36,485.98,486.04,1845.0,486.2,486.36,485.98,486.04,1845.0
2024-01-09 12:30:00,486.18,486.18,485.62,485.75,961.0,486.18,486.18,485.62,485.75,961.0
2024-01-09 12:35:00,485.74,485.74,485.25,485.37,400.0,485.74,485.74,485.25,485.37,400.0
2024-01-09 12:40:00,485.4,485.55,485.39,485.41,1000.0,485.4,485.55,485.39,485.41,1000.0
2024-01-09 12:45:00,485.62,485.71,485.23,485.23,1098.0,485.62,485.71,485.23,485.23,1098.0
2024-01-09 12:50:00,485.37,485.4,485.22,485.22,400.0,485.37,485.4,485.22,485.22,400.0
2024-01-09 12:55:00,485.12,485.25,485.0,485.25,1471.0,485.12,485.25,485.0,485.25,1471.0
2024-01-09 13:00:00,485.23,485.84,485.23,485.84,2486.0,485.23,485.84,485.23,485.84,2486.0
2024-01-09 13:05:00,485.85,485.86,485.06,485.27,1885.0,485.85,485.86,485.06,485.27,1885.0
2024-01-09 13:10:00,485.27,485.63,485.27,485.4,850.0,485.27,485.63,485.27,485.4,850.0
2024-01-09 13:15:00,485.54,485.67,485.43,485.66,600.0,485.54,485.67,485.43,485.66,600.0
2024-01-09 13:20:00,485.66,485.9,485.52,485.69,1000.0,485.66,485.9,485.52,485.69,1000.0
2024-01-09 13:25:00,485.52,485.82,485.52,485.63,476.0,485.52,485.82,485.52,485.63,476.0
2024-01-09 13:30:00,485.78,485.78,485.43,485.75,700.0,485.78,485.78,485.43,485.75,700.0
2024-01-09 13:35:00,485.74,486.44,485.74,486.44,1000.0,485.74,486.44,485.74,486.44,1000.0
2024-01-09 13:40:00,486.57,486.92,486.5,486.5,800.0,486.57,486.92,486.5,486.5,800.0
2024-01-09 13:45:00,486.99,487.33,486.99,487.33,300.0,486.99,487.33,486.99,487.33,300.0
2024-01-09 13:50:00,487.34,487.98,487.33,487.98,400.0,487.34,487.98,487.33,487.98,400.0
2024-01-09 13:55:00,487.57,487.84,487.51,487.84,1812.0,487.57,487.84,487.51,487.84,1812.0
2024-01-09 14:00:00,487.94,488.2,487.12,487.23,3700.0,487.94,488.2,487.12,487.23,3700.0
2024-01-09 14:05:00,486.92,486.95,486.79,486.82,1901.0,486.92,486.95,486.79,486.82,1901.0
2024-01-09 14:10:00,486.82,487.36,486.79,486.97,1900.0,486.82,487.36,486.79,486.97,1900.0
2024-01-09 14:15:00,486.84,487.04,486.8,486.9,621.0,486.84,487.04,486.8,486.9,621.0
2024-01-09 14:20:00,486.9,487.12,486.71,486.72,1484.0,486.9,487.12,486.71,486.72,1484.0
2024-01-09 14:25:00,487.01,487.01,486.62,486.63,600.0,487.01,487.01,486.62,486.63,600.0
2024-01-09 14:30:00,486.57,486.91,486.57,486.6,600.0,486.57,486.91,486.57,486.6,600.0
2024-01-09 14:35:00,486.93,486.93,486.48,486.61,1380.0,486.93,486.93,486.48,486.61,1380.0
2024-01-09 14:40:00,486.83,486.83,486.53,486.66,2100.0,486.83,486.83,486.53,486.66,2100.0
2024-01-09 14:45:00,486.67,487.38,486.61,487.38,1816.0,486.67,487.38,486.61,487.38,1816.0
2024-01-09 14:50:00,487.42,487.42,486.59,486.79,3037.0,487.42,487.42,486.59,486.79,3037.0
2024-01-09 14:55:00,486.62,486.75,486.21,486.34,1927.0,486.62,486.75,486.21,486.34,1927.0
2024-01-09 15:00:00,486.51,487.13,486.48,486.94,1200.0,486.51,487.13,486.48,486.94,1200.0
2024-01-09 15:05:00,487.23,487.23,486.35,486.36,1303.0,487.23,487.23,486.35,486.36,1303.0
2024-01-09 15:10:00,486.6,486.6,486.28,486.38,1366.0,486.6,486.6,486.28,486.38,1366.0
2024-01-09 15:15:00,486.14,486.35,486.14,486.22,746.0,486.14,486.35,486.14,486.22,746.0
2024-01-09 15:20:00,486.3,486.53,485.56,485.7,2817.0,486.3,486.53,485.56,485.7,2817.0
2024-01-09 15:25:00,485.71,486.1,485.59,485.74,1568.0,485.71,486.1,485.59,485.74,1568.0
2024-01-09 15:30:00,485.75,485.75,484.67,484.69,1401.0,485.75,485.75,484.67,484.69,1401.0
2024-01-09 15:35:00,484.54,484.73,484.4,484.73,2776.0,484.54,484.73,484.4,484.73,2776.0
2024-01-09 15:40:00,484.85,484.85,484.09,484.16,3420.0,484.85,484.85,484.09,484.16,3420.0
2024-01-09 15:45:00,484.02,484.26,483.91,484.21,4738.0,484.02,484.26,483.91,484.21,4738.0
2024-01-09 15:50:00,484.31,484.96,484.14,484.94,7783.0,484.31,484.96,484.14,484.94,7783.0
2024-01-09 15:55:00,485.05,485.25,484.87,485.07,21640.0,485.05,485.25,484.87,485.07,21640.0
2024-01-10 09:30:00,483.5,487.49,483.5,486.89,5674.0,483.5,487.49,483.5,486.89,5674.0
2024-01-10 09:35:00,486.88,486.95,484.13,484.13,2132.0,486.88,486.95,484.13,484.13,2132.0
2024-01-10 09:40:00,485.76,485.76,483.17,485.7,2648.0,485.76,485.76,483.17,485.7,2648.0
2024-01-10 09:45:00,483.85,483.98,481.51,482.63,3385.0,483.85,483.98,481.51,482.63,3385.0
2024-01-10 09:50:00,482.05,482.72,481.5,481.5,1081.0,482.05,482.72,481.5,481.5,1081.0
2024-01-10 09:55:00,481.01,483.05,480.75,482.44,3344.0,481.01,483.05,480.75,482.44,3344.0
2024-01-10 10:00:00,481.8,482.32,481.14,481.38,3022.0,481.8,482.32,481.14,481.38,3022.0
2024-01-10 10:05:00,480.89,481.46,480.58,480.58,3738.0,480.89,481.46,480.58,480.58,3738.0
2024-01-10 10:10:00,480.06,480.7,479.98,480.7,3137.0,480.06,480.7,479.98,480.7,3137.0
2024-01-10 10:15:00,480.38,480.5,479.01,479.1,2359.0,480.38,480.5,479.01,479.1,2359.0
2024-01-10 10:20:00,479.06,480.36,479.05,479.69,2900.0,479.06,480.36,479.05,479.69,2900.0
2024-01-10 10:25:00,479.31,479.85,479.26,479.75,700.0,479.31,479.85,479.26,479.75,700.0
2024-01-10 10:30:00,479.75,479.96,479.33,479.33,1300.0,479.75,479.96,479.33,479.33,1300.0
2024-01-10 10:35:00,479.62,479.89,479.31,479.57,2235.0,479.62,479.89,479.31,479.57,2235.0
2024-01-10 10:40:00,479.54,479.54,479.11,479.38,2259.0,479.54,479.54,479.11,479.38,2259.0
2024-01-10 10:45:00,479.24,480.14,478.91,480.14,3100.0,479.24,480.14,478.91,480.14,3100.0
2024-01-10 10:50:00,479.93,480.04,479.71,479.92,1600.0,479.93,480.04,479.71,479.92,1600.0
2024-01-10 10:55:00,479.58,479.85,479.34,479.8,1600.0,479.58,479.85,479.34,479.8,1600.0
2024-01-10 11:00:00,480.09,480.76,480.08,480.75,1100.0,480.09,480.76,480.08,480.75,1100.0
2024-01-10 11:05:00,480.55,480.55,480.04,480.4,600.0,480.55,480.55,480.04,480.4,600.0
2024-01-10 11:10:00,480.33,480.33,479.85,480.04,700.0,480.33,480.33,479.85,480.04,700.0
2024-01-10 11:15:00,479.78,480.12,479.78,480.12,845.0,479.78,480.12,479.78,480.12,845.0
2024-01-10 11:20:00,480.18,480.67,480.17,480.67,1300.0,480.18,480.67,480.17,480.67,1300.0
2024-01-10 11:25:00,480.5,481.11,480.47,480.47,1600.0,480.5,481.11,480.47,480.47,1600.0
2024-01-10 11:30:00,480.37,480.75,480.14,480.52,6688.0,480.37,480.75,480.14,480.52,6688.0
2024-01-10 11:35:00,480.43,481.04,480.33,480.94,1566.0,480.43,481.04,480.33,480.94,1566.0
2024-01-10 11:40:00,480.95,481.1,480.89,481.1,1074.0,480.95,481.1,480.89,481.1,1074.0
2024-01-10 11:45:00,481.32,481.55,481.29,481.33,1099.0,481.32,481.55,481.29,481.33,1099.0
2024-01-10 11:50:00,481.54,482.21,481.54,481.54,8210.0,481.54,482.21,481.54,481.54,8210.0
2024-01-10 11:55:00,481.56,482.02,481.56,481.94,1216.0,481.56,482.02,481.56,481.94,1216.0
2024-01-10 12:00:00,481.58,481.69,481.56,481.56,900.0,481.58,481.69,481.56,481.56,900.0
2024-01-10 12:05:00,481.69,481.85,481.45,481.6,1576.0,481.69,481.85,481.45,481.6,1576.0
2024-01-10 12:10:00,481.75,481.79,481.43,481.43,2100.0,481.75,481.79,481.43,481.43,2100.0
2024-01-10 12:15:00,481.47,481.47,481.1,481.15,3157.0,481.47,481.47,481.1,481.15,3157.0
2024-01-10 12:20:00,481.05,481.45,481.05,481.4,1400.0,481.05,481.45,481.05,481.4,1400.0
2024-01-10 12:25:00,481.5,481.5,481.18,481.18,840.0,481.5,481.5,481.18,481.18,840.0
2024-01-10 12:30:00,481.32,481.4,481.2,481.37,700.0,481.32,481.4,481.2,481.37,700.0
2024-01-10 12:35:00,481.2,481.2,480.87,481.11,1142.0,481.2,481.2,480.87,481.11,1142.0
2024-01-10 12:40:00,480.87,481.16,480.86,481.16,500.0,480.87,481.16,480.86,481.16,500.0
2024-01-10 12:45:00,480.94,480.94,480.77,480.8,1267.0,480.94,480.94,480.77,480.8,1267.0
2024-01-10 12:50:00,480.8,481.03,480.8,480.93,1568.0,480.8,481.03,480.8,480.93,1568.0
2024-01-10 12:55:00,481.08,481.08,480.87,480.92,900.0,481.08,481.08,480.87,480.92,900.0
2024-01-10 13:00:00,480.78,481.3,480.42,481.22,2025.0,480.78,481.3,480.42,481.22,2025.0
2024-01-10 13:05:00,481.41,481.41,481.07,481.22,1267.0,481.41,481.41,481.07,481.22,1267.0
2024-01-10 13:10:00,481.13,481.46,480.75,481.46,1100.0,481.13,481.46,480.75,481.46,1100.0
2024-01-10 13:15:00,481.42,481.83,481.16,481.72,2219.0,481.42,481.83,481.16,481.72,2219.0
2024-01-10 13:20:00,481.75,481.77,481.63,481.63,400.0,481.75,481.77,481.63,481.63,400.0
2024-01-10 13:25:00,481.86,482.08,481.74,481.76,3521.0,481.86,482.08,481.74,481.76,3521.0
2024-01-10 13:30:00,481.58,482.0,481.52,482.0,1000.0,481.58,482.0,481.52,482.0,1000.0
2024-01-10 13:35:00,481.91,481.91,481.21,481.21,600.0,481.91,481.91,481.21,481.21,600.0
2024-01-10 13:40:00,481.66,481.66,481.58,481.58,500.0,481.66,481.66,481.58,481.58,500.0
2024-01-10 13:45:00,481.67,481.67,481.42,481.42,800.0,481.67,481.67,481.42,481.42,800.0
2024-01-10 13:50:00,481.66,481.84,481.65,481.84,1001.0,481.66,481.84,481.65,481.84,1001.0
2024-01-10 13:55:00,481.83,481.83,481.77,481.77,300.0,481.83,481.83,481.77,481.77,300.0
2024-01-10 14:00:00,481.92,481.92,481.79,481.81,400.0,481.92,481.92,481.79,481.81,400.0
2024-01-10 14:05:00,481.76,481.77,481.72,481.72,300.0,481.76,481.77,481.72,481.72,300.0
2024-01-10 14:10:00,481.71,482.49,481.71,482.25,2100.0,481.71,482.49,481.71,482.25,2100.0
2024-01-10 14:15:00,482.25,482.28,482.12,482.12,300.0,482.25,482.28,482.12,482.12,300.0
2024-01-10 14:20:00,482.38,482.39,482.38,482.39,300.0,482.38,482.39,482.38,482.39,300.0
2024-01-10 14:25:00,482.52,482.61,482.22,482.34,1286.0,482.52,482.61,482.22,482.34,1286.0
2024-01-10 14:30:00,482.31,482.39,482.18,482.18,500.0,482.31,482.39,482.18,482.18,500.0
2024-01-10 14:35:00,482.03,482.03,481.78,481.94,300.0,482.03,482.03,481.78,481.94,300.0
2024-01-10 14:40:00,481.96,482.51,481.96,482.29,2900.0,481.96,482.51,481.96,482.29,2900.0
2024-01-10 14:45:00,482.42,482.51,482.2,482.21,800.0,482.42,482.51,482.2,482.21,800.0
2024-01-10 14:50:00,482.34,482.7,482.34,482.62,1000.0,482.34,482.7,482.34,482.62,1000.0
2024-01-10 14:55:00,482.57,482.76,482.53,482.75,700.0,482.57,482.76,482.53,482.75,700.0
2024-01-10 15:00:00,482.81,482.86,482.54,482.6,1500.0,482.81,482.86,482.54,482.6,1500.0
2024-01-10 15:05:00,482.75,482.98,482.65,482.93,2700.0,482.75,482.98,482.65,482.93,2700.0
2024-01-10 15:10:00,482.81,483.46,482.81,483.23,3914.0,482.81,483.46,482.81,483.23,3914.0
2024-01-10 15:15:00,483.14,483.14,482.93,482.93,754.0,483.14,483.14,482.93,482.93,754.0
2024-01-10 15:20:00,482.95,482.97,482.52,482.52,4210.0,482.95,482.97,482.52,482.52,4210.0
2024-01-10 15:25:00,482.47,482.52,482.27,482.27,1200.0,482.47,482.52,482.27,482.27,1200.0
2024-01-10 15:30:00,482.27,482.47,482.05,482.06,2798.0,482.27,482.47,482.05,482.06,2798.0
2024-01-10 15:35:00,481.92,482.05,481.26,481.58,4293.0,481.92,482.05,481.26,481.58,4293.0
2024-01-10 15:40:00,481.42,481.63,480.6,480.6,2300.0,481.42,481.63,480.6,480.6,2300.0
2024-01-10 15:45:00,480.58,481.44,480.32,480.69,6503.0,480.58,481.44,480.32,480.69,6503.0
2024-01-10 15:50:00,480.69,480.69,479.87,479.94,11636.0,480.69,480.69,479.87,479.94,11636.0
2024-01-10 15:55:00,480.18,480.92,480.09,480.91,28393.0,480.18,480.92,480.09,480.91,28393.0
2024-01-11 09:30:00,483.84,483.84,480.21,480.25,4449.0,483.84,483.84,480.21,480.25,4449.0
2024-01-11 09:35:00,481.88,482.26,480.32,480.49,1400.0,481.88,482.26,480.32,480.49,1400.0
2024-01-11 09:40:00,481.14,481.25,480.48,480.62,705.0,481.14,481.25,480.48,480.62,705.0
2024-01-11 09:45:00,480.37,480.43,479.22,479.22,1313.0,480.37,480.43,479.22,479.22,1313.0
2024-01-11 09:50:00,479.62,480.0,479.0,480.0,3281.0,479.62,480.0,479.0,480.0,3281.0
2024-01-11 09:55:00,480.18,481.24,480.0,480.21,7521.0,480.18,481.24,480.0,480.21,7521.0
2024-01-11 10:00:00,480.46,480.46,479.13,479.33,3105.0,480.46,480.46,479.13,479.33,3105.0
2024-01-11 10:05:00,478.88,479.12,478.13,478.81,2062.0,478.88,479.12,478.13,478.81,2062.0
2024-01-11 10:10:00,478.31,478.31,477.36,477.36,1450.0,478.31,478.31,477.36,477.36,1450.0
2024-01-11 10:15:00,477.51,478.52,477.14,478.52,4311.0,477.51,478.52,477.14,478.52,4311.0
2024-01-11 10:20:00,478.55,478.63,477.76,477.76,1530.0,478.55,478.63,477.76,477.76,1530.0
2024-01-11 10:25:00,477.76,477.79,477.11,477.49,600.0,477.76,477.79,477.11,477.49,600.0
2024-01-11 10:30:00,478.29,478.35,476.96,477.1,848.0,478.29,478.35,476.96,477.1,848.0
2024-01-11 10:35:00,477.59,477.77,477.48,477.77,928.0,477.59,477.77,477.48,477.77,928.0
2024-01-11 10:40:00,478.15,478.48,477.49,477.78,3522.0,478.15,478.48,477.49,477.78,3522.0
2024-01-11 10:45:00,477.67,477.67,477.34,477.52,500.0,477.67,477.67,477.34,477.52,500.0
2024-01-11 10:50:00,476.82,476.85,476.38,476.38,943.0,476.82,476.85,476.38,476.38,943.0
2024-01-11 10:55:00,476.98,477.29,476.57,477.16,2111.0,476.98,477.29,476.57,477.16,2111.0
2024-01-11 11:00:00,477.43,477.43,476.56,476.56,1200.0,477.43,477.43,476.56,476.56,1200.0
2024-01-11 11:05:00,476.3,476.74,476.3,476.61,1110.0,476.3,476.74,476.3,476.61,1110.0
2024-01-11 11:10:00,476.61,476.61,476.32,476.45,1924.0,476.61,476.61,476.32,476.45,1924.0
2024-01-11 11:15:00,476.11,476.69,476.11,476.47,981.0,476.11,476.69,476.11,476.47,981.0
2024-01-11 11:20:00,476.23,476.29,476.23,476.28,300.0,476.23,476.29,476.23,476.28,300.0
2024-01-11 11:25:00,476.28,476.28,475.85,476.17,1350.0,476.28,476.28,475.85,476.17,1350.0
2024-01-11 11:30:00,475.99,476.57,475.67,476.56,1735.0,475.99,476.57,475.67,476.56,1735.0
2024-01-11 11:35:00,476.62,476.62,476.22,476.22,700.0,476.62,476.62,476.22,476.22,700.0
2024-01-11 11:40:00,476.0,476.17,475.69,475.69,2800.0,476.0,476.17,475.69,475.69,2800.0
2024-01-11 11:45:00,475.56,476.54,475.56,476.54,3171.0,475.56,476.54,475.56,476.54,3171.0
2024-01-11 11:50:00,476.75,476.75,475.7,475.7,1000.0,476.75,476.75,475.7,475.7,1000.0
2024-01-11 11:55:00,475.5,475.61,475.19,475.58,1854.0,475.5,475.61,475.19,475.58,1854.0
2024-01-11 12:00:00,475.67,475.92,475.27,475.92,2500.0,475.67,475.92,475.27,475.92,2500.0
2024-01-11 12:05:00,475.87,476.11,475.72,475.72,950.0,475.87,476.11,475.72,475.72,950.0
2024-01-11 12:10:00,475.78,476.02,475.73,475.73,920.0,475.78,476.02,475.73,475.73,920.0
2024-01-11 12:15:00,475.67,475.73,475.42,475.43,900.0,475.67,475.73,475.42,475.43,900.0
2024-01-11 12:20:00,475.34,475.7,475.34,475.7,397.0,475.34,475.7,475.34,475.7,397.0
2024-01-11 12:25:00,475.59,475.82,475.27,475.27,2069.0,475.59,475.82,475.27,475.27,2069.0
2024-01-11 12:30:00,475.47,475.82,475.47,475.63,905.0,475.47,475.82,475.47,475.63,905.0
2024-01-11 12:35:00,475.56,475.56,475.37,475.37,600.0,475.56,475.56,475.37,475.37,600.0
2024-01-11 12:40:00,475.41,476.0,475.4,475.89,1695.0,475.41,476.0,475.4,475.89,1695.0
2024-01-11 12:45:00,476.13,476.13,475.89,475.94,780.0,476.13,476.13,475.89,475.94,780.0
2024-01-11 12:50:00,476.11,476.16,475.86,475.95,1700.0,476.11,476.16,475.86,475.95,1700.0
2024-01-11 12:55:00,476.03,476.03,475.4,475.7,909.0,476.03,476.03,475.4,475.7,909.0
2024-01-11 13:00:00,475.87,476.44,475.8,476.27,1431.0,475.87,476.44,475.8,476.27,1431.0
2024-01-11 13:05:00,476.38,476.52,476.02,476.52,1000.0,476.38,476.52,476.02,476.52,1000.0
2024-01-11 13:10:00,476.5,476.71,476.42,476.64,1400.0,476.5,476.71,476.42,476.64,1400.0
2024-01-11 13:15:00,476.84,477.06,476.48,476.82,1447.0,476.84,477.06,476.48,476.82,1447.0
2024-01-11 13:20:00,477.04,477.04,476.83,477.02,1700.0,477.04,477.04,476.83,477.02,1700.0
2024-01-11 13:25:00,477.03,477.77,476.81,477.77,5032.0,477.03,477.77,476.81,477.77,5032.0
2024-01-11 13:30:00,477.77,478.35,477.51,477.99,3536.0,477.77,478.35,477.51,477.99,3536.0
2024-01-11 13:35:00,478.35,478.58,478.29,478.58,800.0,478.35,478.58,478.29,478.58,800.0
2024-01-11 13:40:00,478.32,478.62,478.28,478.28,3260.0,478.32,478.62,478.28,478.28,3260.0
2024-01-11 13:45:00,478.46,478.87,478.45,478.87,402.0,478.46,478.87,478.45,478.87,402.0
2024-01-11 13:50:00,478.88,479.59,478.88,479.47,7341.0,478.88,479.59,478.88,479.47,7341.0
2024-01-11 13:55:00,479.54,480.25,479.54,480.23,2640.0,479.54,480.25,479.54,480.23,2640.0
2024-01-11 14:00:00,480.48,480.48,480.07,480.41,2600.0,480.48,480.48,480.07,480.41,2600.0
2024-01-11 14:05:00,480.14,480.19,479.6,479.6,6915.0,480.14,480.19,479.6,479.6,6915.0
2024-01-11 14:10:00,479.36,479.56,479.04,479.48,1729.0,479.36,479.56,479.04,479.48,1729.0
2024-01-11 14:15:00,479.62,480.08,479.61,479.83,3196.0,479.62,480.08,479.61,479.83,3196.0
2024-01-11 14:20:00,480.0,480.03,479.84,479.9,2425.0,480.0,480.03,479.84,479.9,2425.0
2024-01-11 14:25:00,480.23,481.06,480.22,480.95,2676.0,480.23,481.06,480.22,480.95,2676.0
2024-01-11 14:30:00,481.16,481.16,480.49,480.92,1533.0,481.16,481.16,480.49,480.92,1533.0
2024-01-11 14:35:00,480.96,481.28,480.95,481.0,404.0,480.96,481.28,480.95,481.0,404.0
2024-01-11 14:40:00,481.23,481.58,481.22,481.24,3024.0,481.23,481.58,481.22,481.24,3024.0
2024-01-11 14:45:00,481.2,481.74,481.19,481.74,884.0,481.2,481.74,481.19,481.74,884.0
2024-01-11 14:50:00,481.89,482.55,481.89,482.55,1802.0,481.89,482.55,481.89,482.55,1802.0
2024-01-11 14:55:00,482.66,483.54,482.63,483.0,7249.0,482.66,483.54,482.63,483.0,7249.0
2024-01-11 15:00:00,483.0,483.0,482.27,482.51,2589.0,483.0,483.0,482.27,482.51,2589.0
2024-01-11 15:05:00,482.71,482.84,482.28,482.45,2226.0,482.71,482.84,482.28,482.45,2226.0
2024-01-11 15:10:00,482.45,482.74,482.28,482.64,3250.0,482.45,482.74,482.28,482.64,3250.0
2024-01-11 15:15:00,482.66,483.43,482.66,483.24,12400.0,482.66,483.43,482.66,483.24,12400.0
2024-01-11 15:20:00,483.43,483.99,483.3,483.97,5593.0,483.43,483.99,483.3,483.97,5593.0
2024-01-11 15:25:00,484.05,484.3,483.89,483.89,3258.0,484.05,484.3,483.89,483.89,3258.0
2024-01-11 15:30:00,484.14,484.38,483.89,484.27,4297.0,484.14,484.38,483.89,484.27,4297.0
2024-01-11 15:35:00,484.34,484.34,483.78,483.79,6891.0,484.34,484.34,483.78,483.79,6891.0
2024-01-11 15:40:00,483.9,483.91,482.99,483.52,9071.0,483.9,483.91,482.99,483.52,9071.0
2024-01-11 15:45:00,483.33,483.74,483.15,483.56,14360.0,483.33,483.74,483.15,483.56,14360.0
2024-01-11 15:50:00,483.41,483.58,482.61,483.03,35875.0,483.41,483.58,482.61,483.03,35875.0
2024-01-11 15:55:00,482.66,483.7,482.62,482.92,44823.0,482.66,483.7,482.62,482.92,44823.0
2024-01-12 09:30:00,486.59,486.69,483.8,484.31,8497.0,486.59,486.69,483.8,484.31,8497.0
2024-01-12 09:35:00,483.95,486.04,483.95,486.04,1800.0,483.95,486.04,483.95,486.04,1800.0
2024-01-12 09:40:00,485.79,486.65,485.79,486.44,1850.0,485.79,486.65,485.79,486.44,1850.0
2024-01-12 09:45:00,486.14,486.96,486.09,486.1,1693.0,486.14,486.96,486.09,486.1,1693.0
2024-01-12 09:50:00,485.97,486.49,485.49,486.37,1205.0,485.97,486.49,485.49,486.37,1205.0
2024-01-12 09:55:00,486.28,486.81,486.2,486.48,2618.0,486.28,486.81,486.2,486.48,2618.0
2024-01-12 10:00:00,486.15,486.15,484.77,485.06,2415.0,486.15,486.15,484.77,485.06,2415.0
2024-01-12 10:05:00,485.29,485.3,484.48,484.48,4040.0,485.29,485.3,484.48,484.48,4040.0
2024-01-12 10:10:00,484.74,484.86,484.36,484.62,2408.0,484.74,484.86,484.36,484.62,2408.0
2024-01-12 10:15:00,484.43,484.54,483.74,483.74,2777.0,484.43,484.54,483.74,483.74,2777.0
2024-01-12 10:20:00,483.55,484.04,482.93,483.23,2715.0,483.55,484.04,482.93,483.23,2715.0
2024-01-12 10:25:00,483.23,483.38,482.6,482.69,3659.0,483.23,483.38,482.6,482.69,3659.0
2024-01-12 10:30:00,482.44,483.02,482.43,482.64,1846.0,482.44,483.02,482.43,482.64,1846.0
2024-01-12 10:35:00,482.64,482.64,481.97,482.18,2737.0,482.64,482.64,481.97,482.18,2737.0
2024-01-12 10:40:00,482.33,482.71,481.69,482.14,1895.0,482.33,482.71,481.69,482.14,1895.0
2024-01-12 10:45:00,482.13,482.66,481.82,482.16,2803.0,482.13,482.66,481.82,482.16,2803.0
2024-01-12 10:50:00,482.1,482.23,481.86,482.02,1791.0,482.1,482.23,481.86,482.02,1791.0
2024-01-12 10:55:00,482.02,482.64,482.02,482.6,2100.0,482.02,482.64,482.02,482.6,2100.0
2024-01-12 11:00:00,482.54,483.64,482.29,483.5,2047.0,482.54,483.64,482.29,483.5,2047.0
2024-01-12 11:05:00,483.36,484.54,483.22,484.39,2625.0,483.36,484.54,483.22,484.39,2625.0
2024-01-12 11:10:00,484.4,484.54,484.04,484.24,6560.0,484.4,484.54,484.04,484.24,6560.0
2024-01-12 11:15:00,484.41,485.06,484.41,484.65,1692.0,484.41,485.06,484.41,484.65,1692.0
2024-01-12 11:20:00,484.62,484.72,484.52,484.7,900.0,484.62,484.72,484.52,484.7,900.0
2024-01-12 11:25:00,484.78,485.27,484.55,484.55,2278.0,484.78,485.27,484.55,484.55,2278.0
2024-01-12 11:30:00,484.77,485.35,484.59,485.35,1650.0,484.77,485.35,484.59,485.35,1650.0
2024-01-12 11:35:00,485.12,485.16,484.0,484.23,2730.0,485.12,485.16,484.0,484.23,2730.0
2024-01-12 11:40:00,484.41,484.83,484.21,484.75,1699.0,484.41,484.83,484.21,484.75,1699.0
2024-01-12 11:45:00,484.76,484.76,484.3,484.3,2216.0,484.76,484.76,484.3,484.3,2216.0
2024-01-12 11:50:00,484.4,484.4,483.44,483.86,3139.0,484.4,484.4,483.44,483.86,3139.0
2024-01-12 11:55:00,483.65,483.79,483.18,483.74,2996.0,483.65,483.79,483.18,483.74,2996.0
2024-01-12 12:00:00,483.69,483.69,483.25,483.42,1631.0,483.69,483.69,483.25,483.42,1631.0
2024-01-12 12:05:00,483.43,483.59,483.42,483.59,1500.0,483.43,483.59,483.42,483.59,1500.0
2024-01-12 12:10:00,483.65,483.91,483.54,483.91,2365.0,483.65,483.91,483.54,483.91,2365.0
2024-01-12 12:15:00,483.88,484.12,483.76,484.06,1297.0,483.88,484.12,483.76,484.06,1297.0
2024-01-12 12:20:00,484.08,484.08,483.59,483.78,1000.0,484.08,484.08,483.59,483.78,1000.0
2024-01-12 12:25:00,483.19,483.26,482.81,482.91,1025.0,483.19,483.26,482.81,482.91,1025.0
2024-01-12 12:30:00,483.02,483.25,482.86,482.87,1200.0,483.02,483.25,482.86,482.87,1200.0
2024-01-12 12:35:00,483.01,483.01,481.85,482.17,1243.0,483.01,483.01,481.85,482.17,1243.0
2024-01-12 12:40:00,482.17,482.36,481.78,482.19,3686.0,482.17,482.36,481.78,482.19,3686.0
2024-01-12 12:45:00,482.3,482.31,480.81,480.81,2094.0,482.3,482.31,480.81,480.81,2094.0
2024-01-12 12:50:00,480.78,481.65,480.78,481.28,1690.0,480.78,481.65,480.78,481.28,1690.0
2024-01-12 12:55:00,481.66,481.75,480.64,481.15,1254.0,481.66,481.75,480.64,481.15,1254.0
2024-01-12 13:00:00,481.27,481.53,481.27,481.5,777.0,481.27,481.53,481.27,481.5,777.0
2024-01-12 13:05:00,481.64,482.01,481.64,482.01,1422.0,481.64,482.01,481.64,482.01,1422.0
2024-01-12 13:10:00,481.89,481.89,481.89,481.89,100.0,481.89,481.89,481.89,481.89,100.0
2024-01-12 13:15:00,481.79,481.79,481.47,481.52,700.0,481.79,481.79,481.47,481.52,700.0
2024-01-12 13:20:00,481.62,481.62,481.26,481.41,700.0,481.62,481.62,481.26,481.41,700.0
2024-01-12 13:25:00,481.33,481.52,481.26,481.28,800.0,481.33,481.52,481.26,481.28,800.0
2024-01-12 13:30:00,481.33,481.33,481.32,481.33,100.0,481.33,481.33,481.32,481.33,100.0
2024-01-12 13:35:00,480.8,481.12,480.8,481.12,1873.0,480.8,481.12,480.8,481.12,1873.0
2024-01-12 13:40:00,481.09,481.56,481.09,481.46,1100.0,481.09,481.56,481.09,481.46,1100.0
2024-01-12 13:45:00,481.41,481.91,481.41,481.9,1835.0,481.41,481.91,481.41,481.9,1835.0
2024-01-12 13:50:00,481.99,481.99,481.65,481.81,1500.0,481.99,481.99,481.65,481.81,1500.0
2024-01-12 13:55:00,481.82,481.85,481.68,481.68,1000.0,481.82,481.85,481.68,481.68,1000.0
2024-01-12 14:00:00,481.8,482.09,481.63,482.03,2824.0,481.8,482.09,481.63,482.03,2824.0
2024-01-12 14:05:00,482.12,482.28,481.87,481.87,2200.0,482.12,482.28,481.87,481.87,2200.0
2024-01-12 14:10:00,481.9,481.9,481.55,481.67,880.0,481.9,481.9,481.55,481.67,880.0
2024-01-12 14:15:00,481.8,481.94,481.57,481.94,1400.0,481.8,481.94,481.57,481.94,1400.0
2024-01-12 14:20:00,481.86,482.59,481.72,482.59,3133.0,481.86,482.59,481.72,482.59,3133.0
2024-01-12 14:25:00,482.45,482.59,482.34,482.59,1230.0,482.45,482.59,482.34,482.59,1230.0
2024-01-12 14:30:00,482.34,482.34,482.01,482.03,2236.0,482.34,482.34,482.01,482.03,2236.0
2024-01-12 14:35:00,482.03,482.28,481.91,482.28,1815.0,482.03,482.28,481.91,482.28,1815.0
2024-01-12 14:40:00,482.05,482.29,481.95,482.29,1900.0,482.05,482.29,481.95,482.29,1900.0
2024-01-12 14:45:00,482.18,482.18,481.77,482.0,3000.0,482.18,482.18,481.77,482.0,3000.0
2024-01-12 14:50:00,482.0,482.05,481.95,481.97,2000.0,482.0,482.05,481.95,481.97,2000.0
2024-01-12 14:55:00,482.06,482.08,481.99,481.99,600.0,482.06,482.08,481.99,481.99,600.0
2024-01-12 15:00:00,482.16,482.3,482.02,482.08,8841.0,482.16,482.3,482.02,482.08,8841.0
2024-01-12 15:05:00,482.12,482.68,482.11,482.56,2083.0,482.12,482.68,482.11,482.56,2083.0
2024-01-12 15:10:00,482.56,482.61,482.47,482.5,700.0,482.56,482.61,482.47,482.5,700.0
2024-01-12 15:15:00,482.67,482.67,482.24,482.24,1602.0,482.67,482.67,482.24,482.24,1602.0
2024-01-12 15:20:00,482.25,482.44,482.22,482.41,1394.0,482.25,482.44,482.22,482.41,1394.0
2024-01-12 15:25:00,482.47,482.58,482.4,482.58,1177.0,482.47,482.58,482.4,482.58,1177.0
2024-01-12 15:30:00,482.48,482.61,482.26,482.55,2281.0,482.48,482.61,482.26,482.55,2281.0
2024-01-12 15:35:00,482.48,482.52,482.25,482.25,600.0,482.48,482.52,482.25,482.25,600.0
2024-01-12 15:40:00,482.25,482.25,481.86,482.07,1500.0,482.25,482.25,481.86,482.07,1500.0
2024-01-12 15:45:00,481.89,482.23,481.88,481.98,3028.0,481.89,482.23,481.88,481.98,3028.0
2024-01-12 15:50:00,481.87,481.87,481.31,481.8,4148.0,481.87,481.87,481.31,481.8,4148.0
2024-01-12 15:55:00,481.83,482.4,481.62,482.28,22011.0,481.83,482.4,481.62,482.28,22011.0
2024-01-16 09:30:00,480.97,483.22,477.54,478.94,9260.0,480.97,483.22,477.54,478.94,9260.0
2024-01-16 09:35:00,478.94,482.02,478.93,481.95,6222.0,478.94,482.02,478.93,481.95,6222.0
2024-01-16 09:40:00,480.73,482.37,480.72,481.49,1434.0,480.73,482.37,480.72,481.49,1434.0
2024-01-16 09:45:00,480.87,482.46,480.87,482.46,3523.0,480.87,482.46,480.87,482.46,3523.0
2024-01-16 09:50:00,482.54,483.6,482.52,482.95,3338.0,482.54,483.6,482.52,482.95,3338.0
2024-01-16 09:55:00,483.02,483.46,481.2,481.77,6028.0,483.02,483.46,481.2,481.77,6028.0
2024-01-16 10:00:00,481.85,481.86,480.06,480.76,13174.0,481.85,481.86,480.06,480.76,13174.0
2024-01-16 10:05:00,480.99,480.99,477.79,478.63,5283.0,480.99,480.99,477.79,478.63,5283.0
2024-01-16 10:10:00,479.08,479.45,478.88,479.03,2623.0,479.08,479.45,478.88,479.03,2623.0
2024-01-16 10:15:00,478.89,479.11,478.02,478.02,4926.0,478.89,479.11,478.02,478.02,4926.0
2024-01-16 10:20:00,478.26,479.02,478.14,479.02,4074.0,478.26,479.02,478.14,479.02,4074.0
2024-01-16 10:25:00,479.33,479.71,478.45,479.1,6456.0,479.33,479.71,478.45,479.1,6456.0
2024-01-16 10:30:00,479.17,480.68,479.16,480.68,2374.0,479.17,480.68,479.16,480.68,2374.0
2024-01-16 10:35:00,480.44,481.12,479.72,481.12,4408.0,480.44,481.12,479.72,481.12,4408.0
2024-01-16 10:40:00,481.12,481.68,480.96,480.96,4108.0,481.12,481.68,480.96,480.96,4108.0
2024-01-16 10:45:00,480.91,481.88,480.91,481.63,2981.0,480.91,481.88,480.91,481.63,2981.0
2024-01-16 10:50:00,481.71,482.22,481.22,481.91,4379.0,481.71,482.22,481.22,481.91,4379.0
2024-01-16 10:55:00,482.23,482.47,481.99,482.13,4317.0,482.23,482.47,481.99,482.13,4317.0
2024-01-16 11:00:00,482.13,482.13,480.78,481.13,4370.0,482.13,482.13,480.78,481.13,4370.0
2024-01-16 11:05:00,481.47,482.05,480.82,480.82,4505.0,481.47,482.05,480.82,480.82,4505.0
2024-01-16 11:10:00,480.43,481.29,480.29,481.14,6699.0,480.43,481.29,480.29,481.14,6699.0
2024-01-16 11:15:00,480.99,482.17,480.98,482.09,4050.0,480.99,482.17,480.98,482.09,4050.0
2024-01-16 11:20:00,482.08,483.24,482.08,482.87,3100.0,482.08,483.24,482.08,482.87,3100.0
2024-01-16 11:25:00,483.03,483.11,482.83,482.94,1400.0,483.03,483.11,482.83,482.94,1400.0
2024-01-16 11:30:00,482.82,483.18,481.77,481.81,5383.0,482.82,483.18,481.77,481.81,5383.0
2024-01-16 11:35:00,481.83,481.83,481.07,481.31,5277.0,481.83,481.83,481.07,481.31,5277.0
2024-01-16 11:40:00,481.2,481.41,480.24,481.41,8621.0,481.2,481.41,480.24,481.41,8621.0
2024-01-16 11:45:00,481.13,481.16,480.21,480.21,822.0,481.13,481.16,480.21,480.21,822.0
2024-01-16 11:50:00,479.85,480.41,479.85,479.91,2973.0,479.85,480.41,479.85,479.91,2973.0
2024-01-16 11:55:00,480.15,480.21,479.55,480.04,2323.0,480.15,480.21,479.55,480.04,2323.0
2024-01-16 12:00:00,479.91,479.91,478.98,478.98,2280.0,479.91,479.91,478.98,478.98,2280.0
2024-01-16 12:05:00,478.88,479.27,478.84,479.27,2374.0,478.88,479.27,478.84,479.27,2374.0
2024-01-16 12:10:00,479.03,479.34,478.81,478.87,1360.0,479.03,479.34,478.81,478.87,1360.0
2024-01-16 12:15:00,478.98,479.43,478.79,479.43,2430.0,478.98,479.43,478.79,479.43,2430.0
2024-01-16 12:20:00,479.43,479.71,479.43,479.5,1554.0,479.43,479.71,479.43,479.5,1554.0
2024-01-16 12:25:00,479.14,479.93,478.73,479.93,3600.0,479.14,479.93,478.73,479.93,3600.0
2024-01-16 12:30:00,479.31,480.44,479.3,480.3,4132.0,479.31,480.44,479.3,480.3,4132.0
2024-01-16 12:35:00,480.59,481.0,480.33,480.59,1900.0,480.59,481.0,480.33,480.59,1900.0
2024-01-16 12:40:00,480.42,480.43,479.6,479.6,700.0,480.42,480.43,479.6,479.6,700.0
2024-01-16 12:45:00,479.64,479.96,479.63,479.65,1600.0,479.64,479.96,479.63,479.65,1600.0
2024-01-16 12:50:00,479.59,480.2,479.2,479.2,3051.0,479.59,480.2,479.2,479.2,3051.0
2024-01-16 12:55:00,479.37,479.62,479.07,479.07,1539.0,479.37,479.62,479.07,479.07,1539.0
2024-01-16 13:00:00,479.18,479.33,478.96,479.33,1958.0,479.18,479.33,478.96,479.33,1958.0
2024-01-16 13:05:00,479.45,479.47,479.18,479.18,1100.0,479.45,479.47,479.18,479.18,1100.0
2024-01-16 13:10:00,479.18,479.78,479.18,479.64,1302.0,479.18,479.78,479.18,479.64,1302.0
2024-01-16 13:15:00,479.69,480.36,479.58,480.21,812.0,479.69,480.36,479.58,480.21,812.0
2024-01-16 13:20:00,480.33,480.33,479.68,479.7,1600.0,480.33,480.33,479.68,479.7,1600.0
2024-01-16 13:25:00,479.85,479.85,479.48,479.48,4549.0,479.85,479.85,479.48,479.48,4549.0
2024-01-16 13:30:00,479.64,479.64,479.27,479.27,1900.0,479.64,479.64,479.27,479.27,1900.0
2024-01-16 13:35:00,479.27,479.44,478.35,478.36,3074.0,479.27,479.44,478.35,478.36,3074.0
2024-01-16 13:40:00,478.56,478.62,478.37,478.45,2825.0,478.56,478.62,478.37,478.45,2825.0
2024-01-16 13:45:00,478.38,478.38,477.95,478.09,1700.0,478.38,478.38,477.95,478.09,1700.0
2024-01-16 13:50:00,478.41,478.6,477.96,477.97,3222.0,478.41,478.6,477.96,477.97,3222.0
2024-01-16 13:55:00,477.75,478.23,477.5,478.23,1974.0,477.75,478.23,477.5,478.23,1974.0
2024-01-16 14:00:00,478.17,478.17,477.52,477.65,1700.0,478.17,478.17,477.52,477.65,1700.0
2024-01-16 14:05:00,477.5,477.82,477.41,477.42,1284.0,477.5,477.82,477.41,477.42,1284.0
2024-01-16 14:10:00,477.41,477.41,476.6,476.61,1525.0,477.41,477.41,476.6,476.61,1525.0
2024-01-16 14:15:00,476.58,476.99,476.4,476.58,3321.0,476.58,476.99,476.4,476.58,3321.0
2024-01-16 14:20:00,476.63,476.67,476.0,476.05,2874.0,476.63,476.67,476.0,476.05,2874.0
2024-01-16 14:25:00,476.17,476.17,475.64,475.85,3541.0,476.17,476.17,475.64,475.85,3541.0
2024-01-16 14:30:00,475.9,476.28,475.83,476.24,5283.0,475.9,476.28,475.83,476.24,5283.0
2024-01-16 14:35:00,476.19,476.19,476.02,476.17,500.0,476.19,476.19,476.02,476.17,500.0
2024-01-16 14:40:00,476.29,476.29,475.81,475.81,3296.0,476.29,476.29,475.81,475.81,3296.0
2024-01-16 14:45:00,475.75,475.75,475.35,475.71,3110.0,475.75,475.75,475.35,475.71,3110.0
2024-01-16 14:50:00,475.59,475.9,475.58,475.9,1300.0,475.59,475.9,475.58,475.9,1300.0
2024-01-16 14:55:00,475.74,475.9,475.59,475.9,3000.0,475.74,475.9,475.59,475.9,3000.0
2024-01-16 15:00:00,476.08,476.3,476.02,476.24,1112.0,476.08,476.3,476.02,476.24,1112.0
2024-01-16 15:05:00,476.31,476.76,476.26,476.59,2448.0,476.31,476.76,476.26,476.59,2448.0
2024-01-16 15:10:00,476.73,476.85,476.21,476.21,1000.0,476.73,476.85,476.21,476.21,1000.0
2024-01-16 15:15:00,476.2,476.49,476.16,476.49,1574.0,476.2,476.49,476.16,476.49,1574.0
2024-01-16 15:20:00,476.61,476.61,476.02,476.13,1793.0,476.61,476.61,476.02,476.13,1793.0
2024-01-16 15:25:00,476.18,476.18,475.37,475.59,3526.0,476.18,476.18,475.37,475.59,3526.0
2024-01-16 15:30:00,475.67,475.81,475.57,475.64,2390.0,475.67,475.81,475.57,475.64,2390.0
2024-01-16 15:35:00,475.55,476.27,475.36,476.1,4963.0,475.55,476.27,475.36,476.1,4963.0
2024-01-16 15:40:00,476.04,476.27,475.75,476.24,5481.0,476.04,476.27,475.75,476.24,5481.0
2024-01-16 15:45:00,476.32,476.58,476.0,476.42,4720.0,476.32,476.58,476.0,476.42,4720.0
2024-01-16 15:50:00,476.26,476.55,475.25,476.09,11173.0,476.26,476.55,475.25,476.09,11173.0
2024-01-16 15:55:00,475.92,476.33,475.66,476.1,26770.0,475.92,476.33,475.66,476.1,26770.0
2024-01-17 09:30:00,471.63,475.73,470.09,475.73,7050.0,471.63,475.73,470.09,475.73,7050.0
2024-01-17 09:35:00,476.0,476.0,473.62,475.45,3803.0,476.0,476.0,473.62,475.45,3803.0
2024-01-17 09:40:00,475.16,475.16,471.61,472.0,2595.0,475.16,475.16,471.61,472.0,2595.0
2024-01-17 09:45:00,472.09,472.21,471.37,472.11,3807.0,472.09,472.21,471.37,472.11,3807.0
2024-01-17 09:50:00,471.97,471.97,470.77,470.89,2405.0,471.97,471.97,470.77,470.89,2405.0
2024-01-17 09:55:00,470.95,472.99,470.26,472.99,2606.0,470.95,472.99,470.26,472.99,2606.0
2024-01-17 10:00:00,471.02,471.89,470.91,471.66,1400.0,471.02,471.89,470.91,471.66,1400.0
2024-01-17 10:05:00,472.13,473.21,472.12,473.08,900.0,472.13,473.21,472.12,473.08,900.0
2024-01-17 10:10:00,473.13,473.23,472.9,473.23,1470.0,473.13,473.23,472.9,473.23,1470.0
2024-01-17 10:15:00,473.48,473.57,472.26,472.35,3476.0,473.48,473.57,472.26,472.35,3476.0
2024-01-17 10:20:00,471.69,472.21,471.53,471.53,890.0,471.69,472.21,471.53,471.53,890.0
2024-01-17 10:25:00,471.53,471.53,470.39,470.75,1941.0,471.53,471.53,470.39,470.75,1941.0
2024-01-17 10:30:00,470.83,471.63,470.81,471.63,1821.0,470.83,471.63,470.81,471.63,1821.0
2024-01-17 10:35:00,471.98,473.4,471.74,473.4,8069.0,471.98,473.4,471.74,473.4,8069.0
2024-01-17 10:40:00,473.32,473.86,473.3,473.86,620.0,473.32,473.86,473.3,473.86,620.0
2024-01-17 10:45:00,474.14,474.75,473.53,474.75,3100.0,474.14,474.75,473.53,474.75,3100.0
2024-01-17 10:50:00,474.65,474.97,474.18,474.64,2538.0,474.65,474.97,474.18,474.64,2538.0
2024-01-17 10:55:00,474.78,475.52,474.78,475.52,1868.0,474.78,475.52,474.78,475.52,1868.0
2024-01-17 11:00:00,475.91,476.12,474.96,474.96,6460.0,475.91,476.12,474.96,474.96,6460.0
2024-01-17 11:05:00,475.32,475.67,474.97,475.14,2310.0,475.32,475.67,474.97,475.14,2310.0
2024-01-17 11:10:00,475.09,475.28,474.44,474.44,1603.0,475.09,475.28,474.44,474.44,1603.0
2024-01-17 11:15:00,474.61,474.77,474.39,474.39,1240.0,474.61,474.77,474.39,474.39,1240.0
2024-01-17 11:20:00,473.91,474.37,473.89,474.33,710.0,473.91,474.37,473.89,474.33,710.0
2024-01-17 11:25:00,474.45,475.13,474.39,474.85,4076.0,474.45,475.13,474.39,474.85,4076.0
2024-01-17 11:30:00,474.86,474.86,474.36,474.85,1334.0,474.86,474.86,474.36,474.85,1334.0
2024-01-17 11:35:00,474.7,475.83,474.7,475.57,1338.0,474.7,475.83,474.7,475.57,1338.0
2024-01-17 11:40:00,475.58,476.12,475.57,475.7,700.0,475.58,476.12,475.57,475.7,700.0
2024-01-17 11:45:00,476.12,476.12,475.05,475.05,2410.0,476.12,476.12,475.05,475.05,2410.0
2024-01-17 11:50:00,474.81,474.81,474.63,474.63,1000.0,474.81,474.81,474.63,474.63,1000.0
2024-01-17 11:55:00,474.52,474.95,474.52,474.75,914.0,474.52,474.95,474.52,474.75,914.0
2024-01-17 12:00:00,474.84,474.84,474.02,474.03,1538.0,474.84,474.84,474.02,474.03,1538.0
2024-01-17 12:05:00,474.38,474.38,474.08,474.38,400.0,474.38,474.38,474.08,474.38,400.0
2024-01-17 12:10:00,474.39,474.56,474.08,474.08,1000.0,474.39,474.56,474.08,474.08,1000.0
2024-01-17 12:15:00,474.07,474.22,473.81,473.81,1350.0,474.07,474.22,473.81,473.81,1350.0
2024-01-17 12:20:00,473.86,474.0,473.48,473.48,1000.0,473.86,474.0,473.48,473.48,1000.0
2024-01-17 12:25:00,473.56,473.78,473.48,473.48,1050.0,473.56,473.78,473.48,473.48,1050.0
2024-01-17 12:30:00,473.46,473.51,473.18,473.37,1420.0,473.46,473.51,473.18,473.37,1420.0
2024-01-17 12:35:00,473.6,473.64,473.32,473.33,1402.0,473.6,473.64,473.32,473.33,1402.0
2024-01-17 12:40:00,473.33,473.33,472.77,472.77,800.0,473.33,473.33,472.77,472.77,800.0
2024-01-17 12:45:00,473.03,473.32,472.94,473.09,785.0,473.03,473.32,472.94,473.09,785.0
2024-01-17 12:50:00,473.08,473.21,472.98,473.21,899.0,473.08,473.21,472.98,473.21,899.0
2024-01-17 12:55:00,473.22,473.36,472.68,472.68,1554.0,473.22,473.36,472.68,472.68,1554.0
2024-01-17 13:00:00,473.1,473.1,473.09,473.1,100.0,473.1,473.1,473.09,473.1,100.0
2024-01-17 13:05:00,473.1,473.1,472.65,472.65,1100.0,473.1,473.1,472.65,472.65,1100.0
2024-01-17 13:10:00,472.03,472.72,472.03,472.72,895.0,472.03,472.72,472.03,472.72,895.0
2024-01-17 13:15:00,472.32,472.64,472.27,472.58,1325.0,472.32,472.64,472.27,472.58,1325.0
2024-01-17 13:20:00,472.45,472.45,471.68,471.68,1600.0,472.45,472.45,471.68,471.68,1600.0
2024-01-17 13:25:00,471.88,472.1,471.86,472.1,500.0,471.88,472.1,471.86,472.1,500.0
2024-01-17 13:30:00,471.77,472.27,471.77,472.09,1347.0,471.77,472.27,471.77,472.09,1347.0
2024-01-17 13:35:00,471.83,472.14,471.81,471.88,1191.0,471.83,472.14,471.81,471.88,1191.0
2024-01-17 13:40:00,471.53,471.98,471.53,471.98,868.0,471.53,471.98,471.53,471.98,868.0
2024-01-17 13:45:00,471.93,471.93,471.0,471.0,1527.0,471.93,471.93,471.0,471.0,1527.0
2024-01-17 13:50:00,471.27,471.59,471.22,471.59,830.0,471.27,471.59,471.22,471.59,830.0
2024-01-17 13:55:00,471.33,471.91,471.33,471.91,750.0,471.33,471.91,471.33,471.91,750.0
2024-01-17 14:00:00,472.13,472.37,472.11,472.17,1456.0,472.13,472.37,472.11,472.17,1456.0
2024-01-17 14:05:00,472.16,472.16,471.99,471.99,300.0,472.16,472.16,471.99,471.99,300.0
2024-01-17 14:10:00,472.16,472.23,472.06,472.22,957.0,472.16,472.23,472.06,472.22,957.0
2024-01-17 14:15:00,472.32,472.43,472.32,472.33,490.0,472.32,472.43,472.32,472.33,490.0
2024-01-17 14:20:00,472.31,472.6,472.3,472.48,761.0,472.31,472.6,472.3,472.48,761.0
2024-01-17 14:25:00,472.48,472.48,472.08,472.13,1200.0,472.48,472.48,472.08,472.13,1200.0
2024-01-17 14:30:00,472.15,472.44,472.14,472.42,1100.0,472.15,472.44,472.14,472.42,1100.0
2024-01-17 14:35:00,472.41,472.58,472.4,472.58,477.0,472.41,472.58,472.4,472.58,477.0
2024-01-17 14:40:00,472.68,472.71,472.54,472.55,1240.0,472.68,472.71,472.54,472.55,1240.0
2024-01-17 14:45:00,472.64,472.64,472.43,472.44,400.0,472.64,472.64,472.43,472.44,400.0
2024-01-17 14:50:00,472.52,472.68,472.33,472.33,2238.0,472.52,472.68,472.33,472.33,2238.0
2024-01-17 14:55:00,472.41,472.69,472.37,472.68,1403.0,472.41,472.69,472.37,472.68,1403.0
2024-01-17 15:00:00,472.49,472.54,472.17,472.19,1270.0,472.49,472.54,472.17,472.19,1270.0
2024-01-17 15:05:00,472.16,472.24,472.04,472.24,983.0,472.16,472.24,472.04,472.24,983.0
2024-01-17 15:10:00,472.03,472.14,471.84,471.84,1207.0,472.03,472.14,471.84,471.84,1207.0
2024-01-17 15:15:00,471.9,471.9,471.56,471.77,1688.0,471.9,471.9,471.56,471.77,1688.0
2024-01-17 15:20:00,471.68,471.68,471.52,471.68,761.0,471.68,471.68,471.52,471.68,761.0
2024-01-17 15:25:00,471.78,472.05,471.68,472.05,600.0,471.78,472.05,471.68,472.05,600.0
2024-01-17 15:30:00,472.05,472.4,471.94,472.3,1400.0,472.05,472.4,471.94,472.3,1400.0
2024-01-17 15:35:00,472.47,472.79,472.4,472.58,2949.0,472.47,472.79,472.4,472.58,2949.0
2024-01-17 15:40:00,472.64,472.75,472.18,472.18,2600.0,472.64,472.75,472.18,472.18,2600.0
2024-01-17 15:45:00,472.46,472.46,471.82,472.06,1638.0,472.46,472.46,471.82,472.06,1638.0
2024-01-17 15:50:00,472.07,472.29,471.38,471.91,5450.0,472.07,472.29,471.38,471.91,5450.0
2024-01-17 15:55:00,471.81,472.98,471.73,472.87,26520.0,471.81,472.98,471.73,472.87,26520.0
2024-01-18 09:30:00,472.24,474.32,472.17,472.93,10014.0,472.24,474.32,472.17,472.93,10014.0
2024-01-18 09:35:00,472.56,472.56,471.8,471.95,600.0,472.56,472.56,471.8,471.95,600.0
2024-01-18 09:40:00,471.03,471.17,470.53,471.17,1100.0,471.03,471.17,470.53,471.17,1100.0
2024-01-18 09:45:00,470.54,471.18,470.53,471.07,1451.0,470.54,471.18,470.53,471.07,1451.0
2024-01-18 09:50:00,471.13,471.13,470.49,470.49,820.0,471.13,471.13,470.49,470.49,820.0
2024-01-18 09:55:00,471.17,471.76,471.17,471.23,815.0,471.17,471.76,471.17,471.23,815.0
2024-01-18 10:00:00,471.6,471.6,470.49,470.64,2174.0,471.6,471.6,470.49,470.64,2174.0
2024-01-18 10:05:00,470.98,471.92,470.97,471.92,1267.0,470.98,471.92,470.97,471.92,1267.0
2024-01-18 10:10:00,471.61,472.59,471.6,472.59,500.0,471.61,472.59,471.6,472.59,500.0
2024-01-18 10:15:00,472.19,472.43,472.09,472.09,1580.0,472.19,472.43,472.09,472.09,1580.0
2024-01-18 10:20:00,472.09,472.09,472.09,472.09,0.0,472.09,472.09,472.09,472.09,0.0
2024-01-18 10:25:00,472.67,473.01,472.67,473.01,774.0,472.67,473.01,472.67,473.01,774.0
2024-01-18 10:30:00,472.84,472.87,472.84,472.87,225.0,472.84,472.87,472.84,472.87,225.0
2024-01-18 10:35:00,473.05,473.41,472.97,473.23,1518.0,473.05,473.41,472.97,473.23,1518.0
2024-01-18 10:40:00,473.03,473.17,472.54,472.82,1370.0,473.03,473.17,472.54,472.82,1370.0
2024-01-18 10:45:00,472.58,473.07,472.37,473.06,2437.0,472.58,473.07,472.37,473.06,2437.0
2024-01-18 10:50:00,472.93,472.93,472.38,472.48,300.0,472.93,472.93,472.38,472.48,300.0
2024-01-18 10:55:00,472.3,472.3,471.65,471.67,1600.0,472.3,472.3,471.65,471.67,1600.0
2024-01-18 11:00:00,470.87,471.14,470.87,471.14,315.0,470.87,471.14,470.87,471.14,315.0
2024-01-18 11:05:00,471.19,473.0,471.19,472.8,3870.0,471.19,473.0,471.19,472.8,3870.0
2024-01-18 11:10:00,472.61,472.61,472.12,472.12,1426.0,472.61,472.61,472.12,472.12,1426.0
2024-01-18 11:15:00,472.23,472.51,472.22,472.44,1213.0,472.23,472.51,472.22,472.44,1213.0
2024-01-18 11:20:00,472.61,472.61,472.21,472.22,500.0,472.61,472.61,472.21,472.22,500.0
2024-01-18 11:25:00,472.31,472.57,472.31,472.57,362.0,472.31,472.57,472.31,472.57,362.0
2024-01-18 11:30:00,472.74,473.27,472.69,473.27,700.0,472.74,473.27,472.69,473.27,700.0
2024-01-18 11:35:00,473.64,473.64,472.94,472.94,1022.0,473.64,473.64,472.94,472.94,1022.0
2024-01-18 11:40:00,473.0,473.0,472.8,472.8,325.0,473.0,473.0,472.8,472.8,325.0
2024-01-18 11:45:00,472.67,472.97,472.67,472.97,2603.0,472.67,472.97,472.67,472.97,2603.0
2024-01-18 11:50:00,473.09,473.21,472.86,472.86,1478.0,473.09,473.21,472.86,472.86,1478.0
2024-01-18 11:55:00,473.35,473.35,473.01,473.01,706.0,473.35,473.35,473.01,473.01,706.0
2024-01-18 12:00:00,472.81,472.81,471.8,471.95,1800.0,472.81,472.81,471.8,471.95,1800.0
2024-01-18 12:05:00,471.89,471.97,471.68,471.68,300.0,471.89,471.97,471.68,471.68,300.0
2024-01-18 12:10:00,471.63,471.63,471.15,471.33,1025.0,471.63,471.63,471.15,471.33,1025.0
2024-01-18 12:15:00,471.54,471.69,471.31,471.58,4944.0,471.54,471.69,471.31,471.58,4944.0
2024-01-18 12:20:00,471.7,472.0,471.54,471.63,3400.0,471.7,472.0,471.54,471.63,3400.0
2024-01-18 12:25:00,471.66,471.76,471.46,471.66,3562.0,471.66,471.76,471.46,471.66,3562.0
2024-01-18 12:30:00,471.66,471.73,471.23,471.47,1594.0,471.66,471.73,471.23,471.47,1594.0
2024-01-18 12:35:00,471.51,471.79,471.41,471.79,3751.0,471.51,471.79,471.41,471.79,3751.0
2024-01-18 12:40:00,471.83,472.02,471.56,471.75,1100.0,471.83,472.02,471.56,471.75,1100.0
2024-01-18 12:45:00,471.84,471.93,471.71,471.84,1517.0,471.84,471.93,471.71,471.84,1517.0
2024-01-18 12:50:00,471.73,471.81,471.62,471.63,1574.0,471.73,471.81,471.62,471.63,1574.0
2024-01-18 12:55:00,471.64,471.64,471.27,471.61,1055.0,471.64,471.64,471.27,471.61,1055.0
2024-01-18 13:00:00,471.68,471.7,471.5,471.5,500.0,471.68,471.7,471.5,471.5,500.0
2024-01-18 13:05:00,471.6,471.89,471.35,471.89,952.0,471.6,471.89,471.35,471.89,952.0
2024-01-18 13:10:00,471.86,472.29,471.85,472.22,500.0,471.86,472.29,471.85,472.22,500.0
2024-01-18 13:15:00,472.23,472.23,471.84,471.84,400.0,472.23,472.23,471.84,471.84,400.0
2024-01-18 13:20:00,471.98,472.15,471.73,472.15,1128.0,471.98,472.15,471.73,472.15,1128.0
2024-01-18 13:25:00,471.9,472.03,471.88,471.88,400.0,471.9,472.03,471.88,471.88,400.0
2024-01-18 13:30:00,472.18,472.43,472.18,472.19,1507.0,472.18,472.43,472.18,472.19,1507.0
2024-01-18 13:35:00,472.13,472.43,472.05,472.43,2050.0,472.13,472.43,472.05,472.43,2050.0
2024-01-18 13:40:00,472.37,472.78,472.36,472.67,1600.0,472.37,472.78,472.36,472.67,1600.0
2024-01-18 13:45:00,472.66,473.28,472.62,473.13,1500.0,472.66,473.28,472.62,473.13,1500.0
2024-01-18 13:50:00,473.39,473.39,473.09,473.21,1199.0,473.39,473.39,473.09,473.21,1199.0
2024-01-18 13:55:00,473.02,473.09,472.98,472.98,400.0,473.02,473.09,472.98,472.98,400.0
2024-01-18 14:00:00,473.32,473.32,473.32,473.32,100.0,473.32,473.32,473.32,473.32,100.0
2024-01-18 14:05:00,473.58,473.65,473.58,473.65,744.0,473.58,473.65,473.58,473.65,744.0
2024-01-18 14:10:00,473.7,474.2,473.7,474.11,2775.0,473.7,474.2,473.7,474.11,2775.0
2024-01-18 14:15:00,474.14,474.36,474.14,474.3,1434.0,474.14,474.36,474.14,474.3,1434.0
2024-01-18 14:20:00,474.26,474.32,473.94,474.32,1354.0,474.26,474.32,473.94,474.32,1354.0
2024-01-18 14:25:00,474.52,474.82,474.5,474.73,1947.0,474.52,474.82,474.5,474.73,1947.0
2024-01-18 14:30:00,475.0,475.19,474.79,474.79,1420.0,475.0,475.19,474.79,474.79,1420.0
2024-01-18 14:35:00,474.79,474.97,474.78,474.94,725.0,474.79,474.97,474.78,474.94,725.0
2024-01-18 14:40:00,474.98,475.08,474.88,475.08,1375.0,474.98,475.08,474.88,475.08,1375.0
2024-01-18 14:45:00,474.95,475.74,474.95,475.58,1928.0,474.95,475.74,474.95,475.58,1928.0
2024-01-18 14:50:00,475.55,475.62,475.29,475.5,2586.0,475.55,475.62,475.29,475.5,2586.0
2024-01-18 14:55:00,475.67,475.9,475.64,475.9,811.0,475.67,475.9,475.64,475.9,811.0
2024-01-18 15:00:00,475.53,475.53,475.51,475.51,383.0,475.53,475.53,475.51,475.51,383.0
2024-01-18 15:05:00,475.62,476.5,475.62,476.5,969.0,475.62,476.5,475.62,476.5,969.0
2024-01-18 15:10:00,476.23,476.36,476.16,476.17,738.0,476.23,476.36,476.16,476.17,738.0
2024-01-18 15:15:00,476.23,476.29,476.11,476.19,1208.0,476.23,476.29,476.11,476.19,1208.0
2024-01-18 15:20:00,476.11,476.38,476.1,476.19,2825.0,476.11,476.38,476.1,476.19,2825.0
2024-01-18 15:25:00,476.49,476.78,476.47,476.78,1316.0,476.49,476.78,476.47,476.78,1316.0
2024-01-18 15:30:00,476.9,476.96,476.52,476.71,2012.0,476.9,476.96,476.52,476.71,2012.0
2024-01-18 15:35:00,476.65,476.7,476.15,476.15,2669.0,476.65,476.7,476.15,476.15,2669.0
2024-01-18 15:40:00,476.31,476.61,476.3,476.6,2700.0,476.31,476.61,476.3,476.6,2700.0
2024-01-18 15:45:00,476.46,476.48,476.06,476.31,2728.0,476.46,476.48,476.06,476.31,2728.0
2024-01-18 15:50:00,476.17,476.7,475.95,475.99,6169.0,476.17,476.7,475.95,475.99,6169.0
2024-01-18 15:55:00,475.93,475.97,475.49,475.51,15175.0,475.93,475.97,475.49,475.51,15175.0
2024-01-19 09:30:00,479.68,479.68,472.29,472.29,20924.0,479.68,479.68,472.29,472.29,20924.0
2024-01-19 09:35:00,471.51,473.37,471.12,471.47,2554.0,471.51,473.37,471.12,471.47,2554.0
2024-01-19 09:40:00,470.84,471.4,470.54,470.77,1961.0,470.84,471.4,470.54,470.77,1961.0
2024-01-19 09:45:00,470.87,470.87,468.61,470.64,7298.0,470.87,470.87,468.61,470.64,7298.0
2024-01-19 09:50:00,471.14,471.14,469.89,470.74,5925.0,471.14,471.14,469.89,470.74,5925.0
2024-01-19 09:55:00,470.75,472.02,469.91,469.91,3012.0,470.75,472.02,469.91,469.91,3012.0
2024-01-19 10:00:00,471.1,471.1,469.69,470.77,3700.0,471.1,471.1,469.69,470.77,3700.0
2024-01-19 10:05:00,470.2,471.0,469.38,470.08,7445.0,470.2,471.0,469.38,470.08,7445.0
2024-01-19 10:10:00,469.92,469.92,468.97,469.19,4200.0,469.92,469.92,468.97,469.19,4200.0
2024-01-19 10:15:00,469.69,469.88,469.4,469.75,1744.0,469.69,469.88,469.4,469.75,1744.0
2024-01-19 10:20:00,469.75,470.46,469.51,470.46,2280.0,469.75,470.46,469.51,470.46,2280.0
2024-01-19 10:25:00,471.24,471.74,470.21,471.51,2461.0,471.24,471.74,470.21,471.51,2461.0
2024-01-19 10:30:00,471.77,471.99,471.77,471.99,681.0,471.77,471.99,471.77,471.99,681.0
2024-01-19 10:35:00,471.96,472.72,471.91,472.03,2769.0,471.96,472.72,471.91,472.03,2769.0
2024-01-19 10:40:00,472.37,472.66,472.28,472.28,400.0,472.37,472.66,472.28,472.28,400.0
2024-01-19 10:45:00,472.29,472.73,471.64,471.64,4126.0,472.29,472.73,471.64,471.64,4126.0
2024-01-19 10:50:00,471.6,471.93,471.38,471.93,1204.0,471.6,471.93,471.38,471.93,1204.0
2024-01-19 10:55:00,472.08,472.87,471.98,472.86,1160.0,472.08,472.87,471.98,472.86,1160.0
2024-01-19 11:00:00,472.69,472.69,471.66,472.25,1513.0,472.69,472.69,471.66,472.25,1513.0
2024-01-19 11:05:00,472.13,473.0,472.12,473.0,2808.0,472.13,473.0,472.12,473.0,2808.0
2024-01-19 11:10:00,473.17,473.36,473.01,473.36,1152.0,473.17,473.36,473.01,473.36,1152.0
2024-01-19 11:15:00,473.13,473.14,472.27,472.39,2600.0,473.13,473.14,472.27,472.39,2600.0
2024-01-19 11:20:00,472.32,472.71,472.09,472.71,1209.0,472.32,472.71,472.09,472.71,1209.0
2024-01-19 11:25:00,472.58,472.93,472.58,472.64,2179.0,472.58,472.93,472.58,472.64,2179.0
2024-01-19 11:30:00,472.69,472.69,472.4,472.66,861.0,472.69,472.69,472.4,472.66,861.0
2024-01-19 11:35:00,472.39,472.67,472.34,472.41,5641.0,472.39,472.67,472.34,472.41,5641.0
2024-01-19 11:40:00,472.49,472.49,471.24,471.61,4917.0,472.49,472.49,471.24,471.61,4917.0
2024-01-19 11:45:00,471.83,471.83,471.53,471.63,900.0,471.83,471.83,471.53,471.63,900.0
2024-01-19 11:50:00,471.82,472.31,471.51,472.05,1836.0,471.82,472.31,471.51,472.05,1836.0
2024-01-19 11:55:00,472.38,473.78,472.18,473.78,2303.0,472.38,473.78,472.18,473.78,2303.0
2024-01-19 12:00:00,473.95,473.95,473.22,473.37,3554.0,473.95,473.95,473.22,473.37,3554.0
2024-01-19 12:05:00,473.45,473.45,473.07,473.26,900.0,473.45,473.45,473.07,473.26,900.0
2024-01-19 12:10:00,472.87,473.38,472.75,473.38,600.0,472.87,473.38,472.75,473.38,600.0
2024-01-19 12:15:00,473.31,473.31,473.08,473.08,500.0,473.31,473.31,473.08,473.08,500.0
2024-01-19 12:20:00,473.27,473.28,472.77,472.77,1588.0,473.27,473.28,472.77,472.77,1588.0
2024-01-19 12:25:00,472.87,473.11,472.66,472.69,5040.0,472.87,473.11,472.66,472.69,5040.0
2024-01-19 12:30:00,472.8,472.95,472.24,472.78,2466.0,472.8,472.95,472.24,472.78,2466.0
2024-01-19 12:35:00,472.75,472.75,472.74,472.75,200.0,472.75,472.75,472.74,472.75,200.0
2024-01-19 12:40:00,472.75,473.06,471.99,473.06,5299.0,472.75,473.06,471.99,473.06,5299.0
2024-01-19 12:45:00,473.08,473.66,473.08,473.25,750.0,473.08,473.66,473.08,473.25,750.0
2024-01-19 12:50:00,473.78,474.1,473.25,473.37,2757.0,473.78,474.1,473.25,473.37,2757.0
2024-01-19 12:55:00,473.67,474.0,473.67,474.0,700.0,473.67,474.0,473.67,474.0,700.0
2024-01-19 13:00:00,474.41,474.41,473.56,473.62,1200.0,474.41,474.41,473.56,473.62,1200.0
2024-01-19 13:05:00,473.72,473.73,473.65,473.69,1000.0,473.72,473.73,473.65,473.69,1000.0
2024-01-19 13:10:00,473.84,473.85,473.26,473.35,3253.0,473.84,473.85,473.26,473.35,3253.0
2024-01-19 13:15:00,473.49,473.51,473.1,473.1,1100.0,473.49,473.51,473.1,473.1,1100.0
2024-01-19 13:20:00,473.24,473.53,473.24,473.39,1621.0,473.24,473.53,473.24,473.39,1621.0
2024-01-19 13:25:00,473.72,473.72,473.47,473.62,418.0,473.72,473.72,473.47,473.62,418.0
2024-01-19 13:30:00,473.62,473.95,473.18,473.18,2100.0,473.62,473.95,473.18,473.18,2100.0
2024-01-19 13:35:00,473.18,473.29,472.95,472.97,1578.0,473.18,473.29,472.95,472.97,1578.0
2024-01-19 13:40:00,472.97,472.97,472.66,472.66,809.0,472.97,472.97,472.66,472.66,809.0
2024-01-19 13:45:00,472.83,472.97,472.51,472.97,2867.0,472.83,472.97,472.51,472.97,2867.0
2024-01-19 13:50:00,472.88,472.88,472.76,472.86,600.0,472.88,472.88,472.76,472.86,600.0
2024-01-19 13:55:00,472.93,473.25,472.91,473.25,2911.0,472.93,473.25,472.91,473.25,2911.0
2024-01-19 14:00:00,473.25,473.61,473.04,473.58,3696.0,473.25,473.61,473.04,473.58,3696.0
2024-01-19 14:05:00,473.49,474.05,473.43,474.05,2949.0,473.49,474.05,473.43,474.05,2949.0
2024-01-19 14:10:00,473.94,474.17,473.76,474.17,2893.0,473.94,474.17,473.76,474.17,2893.0
2024-01-19 14:15:00,474.1,474.3,473.81,474.15,1040.0,474.1,474.3,473.81,474.15,1040.0
2024-01-19 14:20:00,473.76,474.68,473.75,474.5,1993.0,473.76,474.68,473.75,474.5,1993.0
2024-01-19 14:25:00,474.69,475.02,474.69,474.91,1206.0,474.69,475.02,474.69,474.91,1206.0
2024-01-19 14:30:00,475.02,475.27,474.36,474.36,1500.0,475.02,475.27,474.36,474.36,1500.0
2024-01-19 14:35:00,474.65,474.65,474.23,474.23,1645.0,474.65,474.65,474.23,474.23,1645.0
2024-01-19 14:40:00,474.39,474.75,474.0,474.47,1546.0,474.39,474.75,474.0,474.47,1546.0
2024-01-19 14:45:00,474.29,474.29,473.78,473.79,2590.0,474.29,474.29,473.78,473.79,2590.0
2024-01-19 14:50:00,473.9,474.06,473.73,474.04,2512.0,473.9,474.06,473.73,474.04,2512.0
2024-01-19 14:55:00,474.36,474.66,474.36,474.66,1332.0,474.36,474.66,474.36,474.66,1332.0
2024-01-19 15:00:00,474.59,474.86,474.48,474.49,2528.0,474.59,474.86,474.48,474.49,2528.0
2024-01-19 15:05:00,474.52,474.52,473.37,473.38,2282.0,474.52,474.52,473.37,473.38,2282.0
2024-01-19 15:10:00,473.27,473.27,472.94,472.97,1900.0,473.27,473.27,472.94,472.97,1900.0
2024-01-19 15:15:00,473.0,473.28,472.49,472.84,4214.0,473.0,473.28,472.49,472.84,4214.0
2024-01-19 15:20:00,472.78,472.78,472.18,472.32,2200.0,472.78,472.78,472.18,472.32,2200.0
2024-01-19 15:25:00,472.28,472.61,472.13,472.61,2238.0,472.28,472.61,472.13,472.61,2238.0
2024-01-19 15:30:00,472.22,472.43,471.89,472.35,4535.0,472.22,472.43,471.89,472.35,4535.0
2024-01-19 15:35:00,472.33,472.54,472.28,472.44,2095.0,472.33,472.54,472.28,472.44,2095.0
2024-01-19 15:40:00,472.61,472.76,472.4,472.46,4383.0,472.61,472.76,472.4,472.46,4383.0
2024-01-19 15:45:00,472.46,472.65,472.22,472.36,4409.0,472.46,472.65,472.22,472.36,4409.0
2024-01-19 15:50:00,472.4,472.98,471.89,472.81,18681.0,472.4,472.98,471.89,472.81,18681.0
2024-01-19 15:55:00,473.18,473.18,472.35,472.69,34721.0,473.18,473.18,472.35,472.69,34721.0
2024-01-22 09:30:00,474.52,474.52,471.33,473.23,5886.0,474.52,474.52,471.33,473.23,5886.0
2024-01-22 09:35:00,474.25,474.34,472.32,472.35,1200.0,474.25,474.34,472.32,472.35,1200.0
2024-01-22 09:40:00,473.18,473.73,472.58,472.59,1002.0,473.18,473.73,472.58,472.59,1002.0
2024-01-22 09:45:00,472.05,473.25,471.81,473.25,1412.0,472.05,473.25,471.81,473.25,1412.0
2024-01-22 09:50:00,472.46,473.66,472.06,473.66,2012.0,472.46,473.66,472.06,473.66,2012.0
2024-01-22 09:55:00,473.38,474.12,472.74,473.64,6920.0,473.38,474.12,472.74,473.64,6920.0
2024-01-22 10:00:00,473.76,474.58,473.76,474.58,2715.0,473.76,474.58,473.76,474.58,2715.0
2024-01-22 10:05:00,474.25,474.63,473.68,474.25,2379.0,474.25,474.63,473.68,474.25,2379.0
2024-01-22 10:10:00,474.31,474.32,473.96,474.23,3231.0,474.31,474.32,473.96,474.23,3231.0
2024-01-22 10:15:00,474.37,474.37,473.18,473.19,4567.0,474.37,474.37,473.18,473.19,4567.0
2024-01-22 10:20:00,473.19,474.29,473.19,474.29,6558.0,473.19,474.29,473.19,474.29,6558.0
2024-01-22 10:25:00,474.42,475.18,474.42,474.43,4571.0,474.42,475.18,474.42,474.43,4571.0
2024-01-22 10:30:00,474.35,475.31,474.19,475.31,1700.0,474.35,475.31,474.19,475.31,1700.0
2024-01-22 10:35:00,474.9,474.96,474.6,474.91,1846.0,474.9,474.96,474.6,474.91,1846.0
2024-01-22 10:40:00,475.0,475.87,475.0,475.46,3192.0,475.0,475.87,475.0,475.46,3192.0
2024-01-22 10:45:00,475.0,475.73,475.0,475.73,1190.0,475.0,475.73,475.0,475.73,1190.0
2024-01-22 10:50:00,475.38,476.03,475.38,475.73,3895.0,475.38,476.03,475.38,475.73,3895.0
2024-01-22 10:55:00,475.73,475.73,475.11,475.28,1500.0,475.73,475.73,475.11,475.28,1500.0
2024-01-22 11:00:00,475.0,475.27,474.9,475.24,3055.0,475.0,475.27,474.9,475.24,3055.0
2024-01-22 11:05:00,475.38,475.49,475.38,475.49,500.0,475.38,475.49,475.38,475.49,500.0
2024-01-22 11:10:00,475.49,475.73,475.48,475.67,900.0,475.49,475.73,475.48,475.67,900.0
2024-01-22 11:15:00,475.67,475.98,475.67,475.89,800.0,475.67,475.98,475.67,475.89,800.0
2024-01-22 11:20:00,475.76,476.1,475.76,475.79,1999.0,475.76,476.1,475.76,475.79,1999.0
2024-01-22 11:25:00,475.99,476.5,475.99,476.26,900.0,475.99,476.5,475.99,476.26,900.0
2024-01-22 11:30:00,476.25,476.62,476.24,476.59,2499.0,476.25,476.62,476.24,476.59,2499.0
2024-01-22 11:35:00,476.57,476.61,476.57,476.61,200.0,476.57,476.61,476.57,476.61,200.0
2024-01-22 11:40:00,476.59,476.92,476.45,476.66,3656.0,476.59,476.92,476.45,476.66,3656.0
2024-01-22 11:45:00,477.04,477.04,477.04,477.04,100.0,477.04,477.04,477.04,477.04,100.0
2024-01-22 11:50:00,477.04,477.04,476.64,476.67,1321.0,477.04,477.04,476.64,476.67,1321.0
2024-01-22 11:55:00,476.62,476.9,476.61,476.77,1300.0,476.62,476.9,476.61,476.77,1300.0
2024-01-22 12:00:00,477.1,477.29,477.1,477.29,625.0,477.1,477.29,477.1,477.29,625.0
2024-01-22 12:05:00,477.5,477.5,477.01,477.01,1001.0,477.5,477.5,477.01,477.01,1001.0
2024-01-22 12:10:00,477.01,477.01,476.37,476.38,1297.0,477.01,477.01,476.37,476.38,1297.0
2024-01-22 12:15:00,476.47,477.06,476.46,477.05,1256.0,476.47,477.06,476.46,477.05,1256.0
2024-01-22 12:20:00,477.08,477.32,477.08,477.32,1547.0,477.08,477.32,477.08,477.32,1547.0
2024-01-22 12:25:00,477.31,478.14,477.31,477.86,2164.0,477.31,478.14,477.31,477.86,2164.0
2024-01-22 12:30:00,477.89,478.24,477.54,477.54,2440.0,477.89,478.24,477.54,477.54,2440.0
2024-01-22 12:35:00,477.51,477.74,477.48,477.74,600.0,477.51,477.74,477.48,477.74,600.0
2024-01-22 12:40:00,477.74,477.74,477.59,477.59,200.0,477.74,477.74,477.59,477.59,200.0
2024-01-22 12:45:00,477.66,477.85,477.43,477.43,1000.0,477.66,477.85,477.43,477.43,1000.0
2024-01-22 12:50:00,477.33,477.62,477.33,477.53,3000.0,477.33,477.62,477.33,477.53,3000.0
2024-01-22 12:55:00,477.57,477.57,477.04,477.04,1000.0,477.57,477.57,477.04,477.04,1000.0
2024-01-22 13:00:00,476.86,476.87,476.52,476.59,3400.0,476.86,476.87,476.52,476.59,3400.0
2024-01-22 13:05:00,476.13,476.2,476.01,476.05,1100.0,476.13,476.2,476.01,476.05,1100.0
2024-01-22 13:10:00,476.18,476.84,476.18,476.84,800.0,476.18,476.84,476.18,476.84,800.0
2024-01-22 13:15:00,476.92,476.92,476.0,476.0,1200.0,476.92,476.92,476.0,476.0,1200.0
2024-01-22 13:20:00,476.09,476.09,475.72,475.72,1100.0,476.09,476.09,475.72,475.72,1100.0
2024-01-22 13:25:00,475.82,475.82,475.51,475.51,1015.0,475.82,475.82,475.51,475.51,1015.0
2024-01-22 13:30:00,475.68,475.91,475.58,475.73,1890.0,475.68,475.91,475.58,475.73,1890.0
2024-01-22 13:35:00,475.91,476.33,475.89,476.33,1149.0,475.91,476.33,475.89,476.33,1149.0
2024-01-22 13:40:00,476.31,476.32,475.92,475.97,1837.0,476.31,476.32,475.92,475.97,1837.0
2024-01-22 13:45:00,475.95,476.25,475.94,476.25,500.0,475.95,476.25,475.94,476.25,500.0
2024-01-22 13:50:00,476.47,476.91,476.3,476.91,1300.0,476.47,476.91,476.3,476.91,1300.0
2024-01-22 13:55:00,477.19,477.19,476.58,476.67,2000.0,477.19,477.19,476.58,476.67,2000.0
2024-01-22 14:00:00,476.92,477.22,476.92,477.22,500.0,476.92,477.22,476.92,477.22,500.0
2024-01-22 14:05:00,477.04,477.21,476.82,476.84,1300.0,477.04,477.21,476.82,476.84,1300.0
2024-01-22 14:10:00,476.81,476.82,476.61,476.64,924.0,476.81,476.82,476.61,476.64,924.0
2024-01-22 14:15:00,476.54,476.71,475.99,475.99,1259.0,476.54,476.71,475.99,475.99,1259.0
2024-01-22 14:20:00,475.61,476.0,475.57,475.81,1900.0,475.61,476.0,475.57,475.81,1900.0
2024-01-22 14:25:00,475.9,476.64,475.89,476.64,1253.0,475.9,476.64,475.89,476.64,1253.0
2024-01-22 14:30:00,477.11,477.15,476.59,476.7,2665.0,477.11,477.15,476.59,476.7,2665.0
2024-01-22 14:35:00,477.08,477.17,476.8,477.02,1100.0,477.08,477.17,476.8,477.02,1100.0
2024-01-22 14:40:00,477.15,477.18,476.73,477.18,2058.0,477.15,477.18,476.73,477.18,2058.0
2024-01-22 14:45:00,477.12,477.14,477.12,477.14,600.0,477.12,477.14,477.12,477.14,600.0
2024-01-22 14:50:00,477.14,477.25,476.9,477.02,2069.0,477.14,477.25,476.9,477.02,2069.0
2024-01-22 14:55:00,477.07,477.07,476.75,476.77,652.0,477.07,477.07,476.75,476.77,652.0
2024-01-22 15:00:00,476.62,476.62,476.32,476.33,632.0,476.62,476.62,476.32,476.33,632.0
2024-01-22 15:05:00,476.16,476.16,475.68,475.96,1297.0,476.16,476.16,475.68,475.96,1297.0
2024-01-22 15:10:00,476.01,476.26,476.01,476.26,1400.0,476.01,476.26,476.01,476.26,1400.0
2024-01-22 15:15:00,476.22,476.52,476.21,476.39,800.0,476.22,476.52,476.21,476.39,800.0
2024-01-22 15:20:00,476.24,476.25,475.98,476.14,1668.0,476.24,476.25,475.98,476.14,1668.0
2024-01-22 15:25:00,476.1,476.74,476.07,476.74,1228.0,476.1,476.74,476.07,476.74,1228.0
2024-01-22 15:30:00,476.54,476.9,476.35,476.9,4024.0,476.54,476.9,476.35,476.9,4024.0
2024-01-22 15:35:00,476.9,476.92,476.58,476.58,3707.0,476.9,476.92,476.58,476.58,3707.0
2024-01-22 15:40:00,476.72,476.94,476.52,476.7,2189.0,476.72,476.94,476.52,476.7,2189.0
2024-01-22 15:45:00,476.72,476.72,476.27,476.42,5627.0,476.72,476.72,476.27,476.42,5627.0
2024-01-22 15:50:00,476.25,476.37,475.61,476.26,11714.0,476.25,476.37,475.61,476.26,11714.0
2024-01-22 15:55:00,476.34,477.16,476.1,477.0,14054.0,476.34,477.16,476.1,477.0,14054.0
2024-01-23 09:30:00,480.0,480.84,478.92,479.4,4839.0,480.0,480.84,478.92,479.4,4839.0
2024-01-23 09:35:00,478.99,479.0,477.39,479.0,2483.0,478.99,479.0,477.39,479.0,2483.0
2024-01-23 09:40:00,478.56,479.04,478.32,478.58,2600.0,478.56,479.04,478.32,478.58,2600.0
2024-01-23 09:45:00,478.5,479.24,478.02,478.99,2825.0,478.5,479.24,478.02,478.99,2825.0
2024-01-23 09:50:00,479.26,479.62,478.13,479.55,4200.0,479.26,479.62,478.13,479.55,4200.0
2024-01-23 09:55:00,479.61,480.35,479.51,480.0,4811.0,479.61,480.35,479.51,480.0,4811.0
2024-01-23 10:00:00,480.22,480.22,479.3,479.3,7001.0,480.22,480.22,479.3,479.3,7001.0
2024-01-23 10:05:00,479.38,479.47,479.05,479.05,500.0,479.38,479.47,479.05,479.05,500.0
2024-01-23 10:10:00,479.8,479.8,478.66,478.79,2232.0,479.8,479.8,478.66,478.79,2232.0
2024-01-23 10:15:00,479.08,479.1,478.7,478.7,400.0,479.08,479.1,478.7,478.7,400.0
2024-01-23 10:20:00,478.68,479.45,478.62,478.84,4268.0,478.68,479.45,478.62,478.84,4268.0
2024-01-23 10:25:00,479.08,479.12,478.66,479.12,500.0,479.08,479.12,478.66,479.12,500.0
2024-01-23 10:30:00,479.22,479.22,478.76,478.91,500.0,479.22,479.22,478.76,478.91,500.0
2024-01-23 10:35:00,478.7,478.88,478.51,478.65,1710.0,478.7,478.88,478.51,478.65,1710.0
2024-01-23 10:40:00,478.73,478.73,478.08,478.64,5586.0,478.73,478.73,478.08,478.64,5586.0
2024-01-23 10:45:00,478.41,478.76,478.2,478.76,3947.0,478.41,478.76,478.2,478.76,3947.0
2024-01-23 10:50:00,478.56,478.99,478.51,478.75,1412.0,478.56,478.99,478.51,478.75,1412.0
2024-01-23 10:55:00,478.91,479.22,478.9,479.14,1787.0,478.91,479.22,478.9,479.14,1787.0
2024-01-23 11:00:00,479.33,479.4,479.09,479.4,500.0,479.33,479.4,479.09,479.4,500.0
2024-01-23 11:05:00,479.09,479.5,478.73,478.83,2052.0,479.09,479.5,478.73,478.83,2052.0
2024-01-23 11:10:00,479.07,479.07,478.47,478.47,800.0,479.07,479.07,478.47,478.47,800.0
2024-01-23 11:15:00,478.47,478.71,478.21,478.56,3469.0,478.47,478.71,478.21,478.56,3469.0
2024-01-23 11:20:00,478.56,478.56,477.49,477.85,3424.0,478.56,478.56,477.49,477.85,3424.0
2024-01-23 11:25:00,477.61,477.79,477.61,477.7,1210.0,477.61,477.79,477.61,477.7,1210.0
2024-01-23 11:30:00,477.75,477.75,477.15,477.36,3626.0,477.75,477.75,477.15,477.36,3626.0
2024-01-23 11:35:00,477.43,477.6,476.99,477.0,2711.0,477.43,477.6,476.99,477.0,2711.0
2024-01-23 11:40:00,476.7,476.72,476.09,476.09,1400.0,476.7,476.72,476.09,476.09,1400.0
2024-01-23 11:45:00,476.13,476.13,475.59,475.81,800.0,476.13,476.13,475.59,475.81,800.0
2024-01-23 11:50:00,475.78,476.44,475.78,476.44,1200.0,475.78,476.44,475.78,476.44,1200.0
2024-01-23 11:55:00,476.36,476.91,476.33,476.79,1880.0,476.36,476.91,476.33,476.79,1880.0
2024-01-23 12:00:00,476.95,477.18,476.85,477.15,1658.0,476.95,477.18,476.85,477.15,1658.0
2024-01-23 12:05:00,476.94,477.3,476.94,477.05,1318.0,476.94,477.3,476.94,477.05,1318.0
2024-01-23 12:10:00,476.58,476.58,475.86,476.24,1726.0,476.58,476.58,475.86,476.24,1726.0
2024-01-23 12:15:00,476.08,476.33,475.9,476.33,810.0,476.08,476.33,475.9,476.33,810.0
2024-01-23 12:20:00,476.39,476.39,475.88,475.88,1100.0,476.39,476.39,475.88,475.88,1100.0
2024-01-23 12:25:00,475.53,475.58,475.41,475.46,1200.0,475.53,475.58,475.41,475.46,1200.0
2024-01-23 12:30:00,475.56,475.99,475.16,475.16,3750.0,475.56,475.99,475.16,475.16,3750.0
2024-01-23 12:35:00,475.09,475.09,474.84,474.84,400.0,475.09,475.09,474.84,474.84,400.0
2024-01-23 12:40:00,474.85,475.53,474.84,475.53,1099.0,474.85,475.53,474.84,475.53,1099.0
2024-01-23 12:45:00,475.73,475.76,475.36,475.41,1779.0,475.73,475.76,475.36,475.41,1779.0
2024-01-23 12:50:00,475.47,475.53,475.16,475.16,1501.0,475.47,475.53,475.16,475.16,1501.0
2024-01-23 12:55:00,475.47,475.81,475.41,475.75,2000.0,475.47,475.81,475.41,475.75,2000.0
2024-01-23 13:00:00,475.72,475.72,475.48,475.48,3120.0,475.72,475.72,475.48,475.48,3120.0
2024-01-23 13:05:00,475.58,475.87,475.19,475.87,1500.0,475.58,475.87,475.19,475.87,1500.0
2024-01-23 13:10:00,476.1,476.51,475.94,476.5,1000.0,476.1,476.51,475.94,476.5,1000.0
2024-01-23 13:15:00,476.6,476.82,476.59,476.64,1213.0,476.6,476.82,476.59,476.64,1213.0
2024-01-23 13:20:00,476.78,476.95,476.46,476.48,1970.0,476.78,476.95,476.46,476.48,1970.0
2024-01-23 13:25:00,476.4,476.71,476.4,476.44,1006.0,476.4,476.71,476.4,476.44,1006.0
2024-01-23 13:30:00,476.51,476.57,476.43,476.57,400.0,476.51,476.57,476.43,476.57,400.0
2024-01-23 13:35:00,476.46,476.75,476.43,476.57,1300.0,476.46,476.75,476.43,476.57,1300.0
2024-01-23 13:40:00,476.74,476.89,476.63,476.89,713.0,476.74,476.89,476.63,476.89,713.0
2024-01-23 13:45:00,476.74,477.12,476.57,476.87,2300.0,476.74,477.12,476.57,476.87,2300.0
2024-01-23 13:50:00,477.13,477.37,476.99,477.33,1210.0,477.13,477.37,476.99,477.33,1210.0
2024-01-23 13:55:00,477.33,477.35,477.03,477.11,1600.0,477.33,477.35,477.03,477.11,1600.0
2024-01-23 14:00:00,477.22,477.22,477.09,477.19,600.0,477.22,477.22,477.09,477.19,600.0
2024-01-23 14:05:00,477.1,477.16,476.72,476.92,2140.0,477.1,477.16,476.72,476.92,2140.0
2024-01-23 14:10:00,477.01,477.14,476.97,477.11,700.0,477.01,477.14,476.97,477.11,700.0
2024-01-23 14:15:00,476.88,477.25,476.87,477.1,2575.0,476.88,477.25,476.87,477.1,2575.0
2024-01-23 14:20:00,477.1,478.11,477.09,478.11,2963.0,477.1,478.11,477.09,478.11,2963.0
2024-01-23 14:25:00,477.94,478.56,477.93,478.35,2400.0,477.94,478.56,477.93,478.35,2400.0
2024-01-23 14:30:00,478.42,478.52,478.03,478.25,1944.0,478.42,478.52,478.03,478.25,1944.0
2024-01-23 14:35:00,478.27,478.83,478.15,478.37,2752.0,478.27,478.83,478.15,478.37,2752.0
2024-01-23 14:40:00,478.0,478.48,478.0,478.41,1086.0,478.0,478.48,478.0,478.41,1086.0
2024-01-23 14:45:00,478.57,479.02,478.56,478.77,1650.0,478.57,479.02,478.56,478.77,1650.0
2024-01-23 14:50:00,478.93,479.17,478.88,479.17,4726.0,478.93,479.17,478.88,479.17,4726.0
2024-01-23 14:55:00,479.25,479.26,478.87,479.01,2347.0,479.25,479.26,478.87,479.01,2347.0
2024-01-23 15:00:00,478.94,479.13,478.83,479.08,2153.0,478.94,479.13,478.83,479.08,2153.0
2024-01-23 15:05:00,479.04,479.43,479.0,479.31,500.0,479.04,479.43,479.0,479.31,500.0
2024-01-23 15:10:00,479.47,480.24,479.22,479.71,4691.0,479.47,480.24,479.22,479.71,4691.0
2024-01-23 15:15:00,479.88,479.88,479.22,479.74,1181.0,479.88,479.88,479.22,479.74,1181.0
2024-01-23 15:20:00,479.86,479.87,479.01,479.05,7280.0,479.86,479.87,479.01,479.05,7280.0
2024-01-23 15:25:00,479.08,479.74,478.86,479.74,4212.0,479.08,479.74,478.86,479.74,4212.0
2024-01-23 15:30:00,479.53,479.53,478.75,478.96,8199.0,479.53,479.53,478.75,478.96,8199.0
2024-01-23 15:35:00,478.93,479.24,478.82,479.04,3111.0,478.93,479.24,478.82,479.04,3111.0
2024-01-23 15:40:00,479.09,479.42,478.88,479.42,4691.0,479.09,479.42,478.88,479.42,4691.0
2024-01-23 15:45:00,479.27,479.41,479.03,479.11,5169.0,479.27,479.41,479.03,479.11,5169.0
2024-01-23 15:50:00,479.05,479.81,478.96,479.5,16359.0,479.05,479.81,478.96,479.5,16359.0
2024-01-23 15:55:00,479.81,480.21,479.07,479.99,24348.0,479.81,480.21,479.07,479.99,24348.0
2024-01-24 09:30:00,481.0,482.57,480.99,482.57,8956.0,481.0,482.57,480.99,482.57,8956.0
2024-01-24 09:35:00,482.0,482.28,481.52,481.52,700.0,482.0,482.28,481.52,481.52,700.0
2024-01-24 09:40:00,480.0,480.31,479.44,479.5,1900.0,480.0,480.31,479.44,479.5,1900.0
2024-01-24 09:45:00,478.83,479.59,477.01,477.45,4537.0,478.83,479.59,477.01,477.45,4537.0
2024-01-24 09:50:00,477.61,478.05,477.04,477.8,7814.0,477.61,478.05,477.04,477.8,7814.0
2024-01-24 09:55:00,478.08,478.92,475.88,476.39,3051.0,478.08,478.92,475.88,476.39,3051.0
2024-01-24 10:00:00,477.03,477.03,473.71,474.65,8825.0,477.03,477.03,473.71,474.65,8825.0
2024-01-24 10:05:00,474.58,475.52,474.57,475.25,2162.0,474.58,475.52,474.57,475.25,2162.0
2024-01-24 10:10:00,475.52,477.0,475.52,477.0,1397.0,475.52,477.0,475.52,477.0,1397.0
2024-01-24 10:15:00,477.56,478.29,477.06,478.14,2521.0,477.56,478.29,477.06,478.14,2521.0
2024-01-24 10:20:00,478.3,478.83,478.0,478.06,1750.0,478.3,478.83,478.0,478.06,1750.0
2024-01-24 10:25:00,478.3,478.9,478.12,478.88,2100.0,478.3,478.9,478.12,478.88,2100.0
2024-01-24 10:30:00,479.22,479.22,478.42,479.0,2478.0,479.22,479.22,478.42,479.0,2478.0
2024-01-24 10:35:00,479.0,479.77,479.0,479.77,1200.0,479.0,479.77,479.0,479.77,1200.0
2024-01-24 10:40:00,479.95,480.75,479.77,480.27,7928.0,479.95,480.75,479.77,480.27,7928.0
2024-01-24 10:45:00,479.62,480.16,479.4,479.43,1105.0,479.62,480.16,479.4,479.43,1105.0
2024-01-24 10:50:00,479.57,481.15,479.41,481.15,4389.0,479.57,481.15,479.41,481.15,4389.0
2024-01-24 10:55:00,481.0,481.86,481.0,481.86,2500.0,481.0,481.86,481.0,481.86,2500.0
2024-01-24 11:00:00,481.91,482.76,481.04,481.05,3750.0,481.91,482.76,481.04,481.05,3750.0
2024-01-24 11:05:00,481.03,481.66,481.0,481.02,1626.0,481.03,481.66,481.0,481.02,1626.0
2024-01-24 11:10:00,481.25,481.6,481.24,481.29,1700.0,481.25,481.6,481.24,481.29,1700.0
2024-01-24 11:15:00,481.28,482.0,481.28,481.85,997.0,481.28,482.0,481.28,481.85,997.0
2024-01-24 11:20:00,481.9,482.41,481.9,482.21,1300.0,481.9,482.41,481.9,482.21,1300.0
2024-01-24 11:25:00,482.47,482.97,482.47,482.97,1800.0,482.47,482.97,482.47,482.97,1800.0
2024-01-24 11:30:00,482.87,483.06,482.54,482.65,2599.0,482.87,483.06,482.54,482.65,2599.0
2024-01-24 11:35:00,482.63,482.87,482.49,482.64,1304.0,482.63,482.87,482.49,482.64,1304.0
2024-01-24 11:40:00,483.0,483.0,482.89,482.91,700.0,483.0,483.0,482.89,482.91,700.0
2024-01-24 11:45:00,482.9,484.28,482.89,483.72,2601.0,482.9,484.28,482.89,483.72,2601.0
2024-01-24 11:50:00,483.71,483.84,483.47,483.8,3229.0,483.71,483.84,483.47,483.8,3229.0
2024-01-24 11:55:00,483.6,483.61,483.26,483.43,2347.0,483.6,483.61,483.26,483.43,2347.0
2024-01-24 12:00:00,483.31,483.31,482.57,482.57,1600.0,483.31,483.31,482.57,482.57,1600.0
2024-01-24 12:05:00,482.71,482.87,482.56,482.56,825.0,482.71,482.87,482.56,482.56,825.0
2024-01-24 12:10:00,482.55,482.86,482.39,482.86,1500.0,482.55,482.86,482.39,482.86,1500.0
2024-01-24 12:15:00,482.7,482.7,482.19,482.47,2022.0,482.7,482.7,482.19,482.47,2022.0
2024-01-24 12:20:00,482.23,482.8,482.15,482.8,1900.0,482.23,482.8,482.15,482.8,1900.0
2024-01-24 12:25:00,483.05,483.57,483.05,483.38,975.0,483.05,483.57,483.05,483.38,975.0
2024-01-24 12:30:00,483.56,483.76,483.52,483.53,1000.0,483.56,483.76,483.52,483.53,1000.0
2024-01-24 12:35:00,483.32,483.54,483.24,483.42,1300.0,483.32,483.54,483.24,483.42,1300.0
2024-01-24 12:40:00,483.42,483.54,483.07,483.2,1646.0,483.42,483.54,483.07,483.2,1646.0
2024-01-24 12:45:00,483.08,483.08,482.97,483.02,410.0,483.08,483.08,482.97,483.02,410.0
2024-01-24 12:50:00,482.97,482.97,482.63,482.87,1790.0,482.97,482.97,482.63,482.87,1790.0
2024-01-24 12:55:00,482.97,483.0,482.88,482.96,400.0,482.97,483.0,482.88,482.96,400.0
2024-01-24 13:00:00,483.13,483.21,482.84,482.84,1000.0,483.13,483.21,482.84,482.84,1000.0
2024-01-24 13:05:00,482.88,482.93,482.64,482.93,1200.0,482.88,482.93,482.64,482.93,1200.0
2024-01-24 13:10:00,482.86,482.86,482.46,482.47,800.0,482.86,482.86,482.46,482.47,800.0
2024-01-24 13:15:00,482.38,482.39,482.06,482.28,1500.0,482.38,482.39,482.06,482.28,1500.0
2024-01-24 13:20:00,482.28,482.28,481.92,482.16,1396.0,482.28,482.28,481.92,482.16,1396.0
2024-01-24 13:25:00,481.95,482.2,481.95,481.95,600.0,481.95,482.2,481.95,481.95,600.0
2024-01-24 13:30:00,481.89,481.96,481.25,481.25,2223.0,481.89,481.96,481.25,481.25,2223.0
2024-01-24 13:35:00,481.21,481.21,480.78,480.79,600.0,481.21,481.21,480.78,480.79,600.0
2024-01-24 13:40:00,480.76,480.97,480.51,480.97,1429.0,480.76,480.97,480.51,480.97,1429.0
2024-01-24 13:45:00,480.65,480.79,480.64,480.67,400.0,480.65,480.79,480.64,480.67,400.0
2024-01-24 13:50:00,480.81,480.83,480.65,480.71,500.0,480.81,480.83,480.65,480.71,500.0
2024-01-24 13:55:00,480.42,480.42,480.15,480.31,1400.0,480.42,480.42,480.15,480.31,1400.0
2024-01-24 14:00:00,480.38,480.38,479.84,480.04,1000.0,480.38,480.38,479.84,480.04,1000.0
2024-01-24 14:05:00,480.13,480.16,479.96,479.96,400.0,480.13,480.16,479.96,479.96,400.0
2024-01-24 14:10:00,479.87,479.92,479.71,479.71,600.0,479.87,479.92,479.71,479.71,600.0
2024-01-24 14:15:00,479.41,479.73,479.37,479.54,1267.0,479.41,479.73,479.37,479.54,1267.0
2024-01-24 14:20:00,479.36,479.36,478.78,478.79,1100.0,479.36,479.36,478.78,478.79,1100.0
2024-01-24 14:25:00,478.84,479.18,478.78,479.01,1400.0,478.84,479.18,478.78,479.01,1400.0
2024-01-24 14:30:00,479.03,479.44,478.87,478.87,2400.0,479.03,479.44,478.87,478.87,2400.0
2024-01-24 14:35:00,479.17,479.17,478.68,478.91,1524.0,479.17,479.17,478.68,478.91,1524.0
2024-01-24 14:40:00,479.24,479.61,479.24,479.46,1300.0,479.24,479.61,479.24,479.46,1300.0
2024-01-24 14:45:00,479.47,479.47,478.97,478.97,600.0,479.47,479.47,478.97,478.97,600.0
2024-01-24 14:50:00,478.68,478.68,478.68,478.68,100.0,478.68,478.68,478.68,478.68,100.0
2024-01-24 14:55:00,478.91,478.91,478.42,478.55,2100.0,478.91,478.91,478.42,478.55,2100.0
2024-01-24 15:00:00,478.39,478.78,478.36,478.78,1700.0,478.39,478.78,478.36,478.78,1700.0
2024-01-24 15:05:00,478.81,478.83,478.8,478.83,600.0,478.81,478.83,478.8,478.83,600.0
2024-01-24 15:10:00,478.59,478.8,478.29,478.3,3833.0,478.59,478.8,478.29,478.3,3833.0
2024-01-24 15:15:00,478.29,478.32,478.0,478.0,1007.0,478.29,478.32,478.0,478.0,1007.0
2024-01-24 15:20:00,477.92,478.0,477.66,478.0,1149.0,477.92,478.0,477.66,478.0,1149.0
2024-01-24 15:25:00,478.06,478.2,477.68,478.2,2599.0,478.06,478.2,477.68,478.2,2599.0
2024-01-24 15:30:00,478.14,478.14,477.68,477.97,4240.0,478.14,478.14,477.68,477.97,4240.0
2024-01-24 15:35:00,477.98,477.98,477.42,477.93,7477.0,477.98,477.98,477.42,477.93,7477.0
2024-01-24 15:40:00,477.88,478.13,477.76,477.94,4882.0,477.88,478.13,477.76,477.94,4882.0
2024-01-24 15:45:00,477.9,478.29,477.0,477.39,7611.0,477.9,478.29,477.0,477.39,7611.0
2024-01-24 15:50:00,477.58,477.89,477.04,477.3,16261.0,477.58,477.89,477.04,477.3,16261.0
2024-01-24 15:55:00,477.3,478.97,477.3,478.95,45238.0,477.3,478.97,477.3,478.95,45238.0
2024-01-25 09:30:00,480.34,485.0,479.24,485.0,13479.0,480.34,485.0,479.24,485.0,13479.0
2024-01-25 09:35:00,485.96,486.9,485.28,486.47,5404.0,485.96,486.9,485.28,486.47,5404.0
2024-01-25 09:40:00,486.51,487.26,484.27,485.56,3603.0,486.51,487.26,484.27,485.56,3603.0
2024-01-25 09:45:00,485.46,486.36,485.42,486.04,2632.0,485.46,486.36,485.42,486.04,2632.0
2024-01-25 09:50:00,485.56,485.97,485.47,485.85,1800.0,485.56,485.97,485.47,485.85,1800.0
2024-01-25 09:55:00,485.82,486.32,485.82,485.86,2832.0,485.82,486.32,485.82,485.86,2832.0
2024-01-25 10:00:00,485.93,485.93,484.24,484.62,1829.0,485.93,485.93,484.24,484.62,1829.0
2024-01-25 10:05:00,484.81,484.81,483.4,483.42,3613.0,484.81,484.81,483.4,483.42,3613.0
2024-01-25 10:10:00,483.33,483.33,482.29,482.71,2536.0,483.33,483.33,482.29,482.71,2536.0
2024-01-25 10:15:00,482.77,483.24,482.6,482.74,2714.0,482.77,483.24,482.6,482.74,2714.0
2024-01-25 10:20:00,482.65,483.23,482.64,483.23,2067.0,482.65,483.23,482.64,483.23,2067.0
2024-01-25 10:25:00,483.03,483.34,482.63,482.64,3000.0,483.03,483.34,482.63,482.64,3000.0
2024-01-25 10:30:00,482.77,483.25,482.76,483.03,1839.0,482.77,483.25,482.76,483.03,1839.0
2024-01-25 10:35:00,482.3,482.69,481.95,482.06,3368.0,482.3,482.69,481.95,482.06,3368.0
2024-01-25 10:40:00,482.08,482.17,481.28,481.64,1846.0,482.08,482.17,481.28,481.64,1846.0
2024-01-25 10:45:00,481.61,481.72,481.06,481.1,2503.0,481.61,481.72,481.06,481.1,2503.0
2024-01-25 10:50:00,481.02,481.63,480.94,481.1,1487.0,481.02,481.63,480.94,481.1,1487.0
2024-01-25 10:55:00,481.12,481.67,480.67,481.43,2826.0,481.12,481.67,480.67,481.43,2826.0
2024-01-25 11:00:00,481.31,481.78,481.27,481.57,1753.0,481.31,481.78,481.27,481.57,1753.0
2024-01-25 11:05:00,481.76,482.0,481.4,481.56,3083.0,481.76,482.0,481.4,481.56,3083.0
2024-01-25 11:10:00,481.66,482.2,481.61,481.8,1527.0,481.66,482.2,481.61,481.8,1527.0
2024-01-25 11:15:00,481.78,481.94,481.23,481.58,2700.0,481.78,481.94,481.23,481.58,2700.0
2024-01-25 11:20:00,481.56,482.49,481.42,482.37,1250.0,481.56,482.49,481.42,482.37,1250.0
2024-01-25 11:25:00,482.2,482.2,481.84,482.18,1254.0,482.2,482.2,481.84,482.18,1254.0
2024-01-25 11:30:00,482.15,482.76,482.15,482.75,1472.0,482.15,482.76,482.15,482.75,1472.0
2024-01-25 11:35:00,482.8,483.81,482.8,483.53,2124.0,482.8,483.81,482.8,483.53,2124.0
2024-01-25 11:40:00,483.2,483.44,483.19,483.44,903.0,483.2,483.44,483.19,483.44,903.0
2024-01-25 11:45:00,483.46,484.52,483.46,484.52,1532.0,483.46,484.52,483.46,484.52,1532.0
2024-01-25 11:50:00,484.25,484.55,483.68,483.77,3766.0,484.25,484.55,483.68,483.77,3766.0
2024-01-25 11:55:00,484.0,484.3,483.81,483.94,1473.0,484.0,484.3,483.81,483.94,1473.0
2024-01-25 12:00:00,483.94,484.13,483.77,483.96,876.0,483.94,484.13,483.77,483.96,876.0
2024-01-25 12:05:00,483.8,484.05,483.42,483.64,3000.0,483.8,484.05,483.42,483.64,3000.0
2024-01-25 12:10:00,483.25,483.65,483.22,483.61,1300.0,483.25,483.65,483.22,483.61,1300.0
2024-01-25 12:15:00,483.56,483.79,483.53,483.53,600.0,483.56,483.79,483.53,483.53,600.0
2024-01-25 12:20:00,483.5,483.99,483.5,483.85,2025.0,483.5,483.99,483.5,483.85,2025.0
2024-01-25 12:25:00,483.78,483.85,483.67,483.67,780.0,483.78,483.85,483.67,483.67,780.0
2024-01-25 12:30:00,483.75,483.76,483.2,483.21,2494.0,483.75,483.76,483.2,483.21,2494.0
2024-01-25 12:35:00,483.11,483.4,483.03,483.39,1412.0,483.11,483.4,483.03,483.39,1412.0
2024-01-25 12:40:00,483.35,483.41,483.1,483.32,3097.0,483.35,483.41,483.1,483.32,3097.0
2024-01-25 12:45:00,483.48,483.73,483.34,483.43,7889.0,483.48,483.73,483.34,483.43,7889.0
2024-01-25 12:50:00,483.42,483.42,483.1,483.25,2569.0,483.42,483.42,483.1,483.25,2569.0
2024-01-25 12:55:00,483.39,483.84,483.34,483.56,1019.0,483.39,483.84,483.34,483.56,1019.0
2024-01-25 13:00:00,483.85,484.99,483.85,484.79,2300.0,483.85,484.99,483.85,484.79,2300.0
2024-01-25 13:05:00,484.89,485.43,484.5,485.43,2950.0,484.89,485.43,484.5,485.43,2950.0
2024-01-25 13:10:00,485.37,485.37,485.01,485.04,2383.0,485.37,485.37,485.01,485.04,2383.0
2024-01-25 13:15:00,484.87,484.87,484.56,484.74,2892.0,484.87,484.87,484.56,484.74,2892.0
2024-01-25 13:20:00,484.91,485.33,484.91,485.17,2518.0,484.91,485.33,484.91,485.17,2518.0
2024-01-25 13:25:00,485.24,485.39,484.92,484.96,2791.0,485.24,485.39,484.92,484.96,2791.0
2024-01-25 13:30:00,485.07,485.5,485.07,485.46,3402.0,485.07,485.5,485.07,485.46,3402.0
2024-01-25 13:35:00,485.26,486.04,485.21,485.99,3789.0,485.26,486.04,485.21,485.99,3789.0
2024-01-25 13:40:00,486.0,486.83,485.86,486.79,2940.0,486.0,486.83,485.86,486.79,2940.0
2024-01-25 13:45:00,486.61,487.24,486.61,486.98,5904.0,486.61,487.24,486.61,486.98,5904.0
2024-01-25 13:50:00,486.87,487.2,486.58,487.09,3845.0,486.87,487.2,486.58,487.09,3845.0
2024-01-25 13:55:00,487.5,487.61,486.89,487.12,5125.0,487.5,487.61,486.89,487.12,5125.0
2024-01-25 14:00:00,487.03,487.34,486.8,486.81,1873.0,487.03,487.34,486.8,486.81,1873.0
2024-01-25 14:05:00,486.64,487.01,486.63,486.96,2580.0,486.64,487.01,486.63,486.96,2580.0
2024-01-25 14:10:00,487.0,489.28,487.0,489.1,6194.0,487.0,489.28,487.0,489.1,6194.0
2024-01-25 14:15:00,488.9,490.08,488.7,490.08,6766.0,488.9,490.08,488.7,490.08,6766.0
2024-01-25 14:20:00,489.96,490.37,489.4,490.25,7429.0,489.96,490.37,489.4,490.25,7429.0
2024-01-25 14:25:00,490.2,490.59,489.94,490.59,3581.0,490.2,490.59,489.94,490.59,3581.0
2024-01-25 14:30:00,490.59,491.89,490.43,491.8,10262.0,490.59,491.89,490.43,491.8,10262.0
2024-01-25 14:35:00,491.89,491.99,490.92,491.02,5828.0,491.89,491.99,490.92,491.02,5828.0
2024-01-25 14:40:00,490.73,490.84,490.41,490.56,3253.0,490.73,490.84,490.41,490.56,3253.0
2024-01-25 14:45:00,490.61,490.78,490.38,490.78,1812.0,490.61,490.78,490.38,490.78,1812.0
2024-01-25 14:50:00,490.63,490.63,490.1,490.46,4427.0,490.63,490.63,490.1,490.46,4427.0
2024-01-25 14:55:00,490.53,490.94,490.32,490.84,2274.0,490.53,490.94,490.32,490.84,2274.0
2024-01-25 15:00:00,490.71,490.71,489.51,489.9,3152.0,490.71,490.71,489.51,489.9,3152.0
2024-01-25 15:05:00,489.47,489.66,489.4,489.48,1200.0,489.47,489.66,489.4,489.48,1200.0
2024-01-25 15:10:00,489.42,489.68,489.34,489.57,2616.0,489.42,489.68,489.34,489.57,2616.0
2024-01-25 15:15:00,489.47,489.72,489.4,489.48,3071.0,489.47,489.72,489.4,489.48,3071.0
2024-01-25 15:20:00,489.54,489.55,488.82,488.92,4084.0,489.54,489.55,488.82,488.92,4084.0
2024-01-25 15:25:00,489.13,489.13,488.61,488.87,1239.0,489.13,489.13,488.61,488.87,1239.0
2024-01-25 15:30:00,488.71,490.11,488.68,489.96,4361.0,488.71,490.11,488.68,489.96,4361.0
2024-01-25 15:35:00,489.95,490.52,489.83,490.41,5655.0,489.95,490.52,489.83,490.41,5655.0
2024-01-25 15:40:00,490.53,491.29,490.41,491.21,14832.0,490.53,491.29,490.41,491.21,14832.0
2024-01-25 15:45:00,491.21,492.0,491.18,491.79,9792.0,491.21,492.0,491.18,491.79,9792.0
2024-01-25 15:50:00,491.93,492.45,491.93,492.17,13022.0,491.93,492.45,491.93,492.17,13022.0
2024-01-25 15:55:00,492.39,493.54,492.26,493.54,45765.0,492.39,493.54,492.26,493.54,45765.0
2024-01-26 09:30:00,496.34,499.42,494.74,496.64,25924.0,496.34,499.42,494.74,496.64,25924.0
2024-01-26 09:35:00,495.9,496.26,493.49,496.25,6688.0,495.9,496.26,493.49,496.25,6688.0
2024-01-26 09:40:00,496.18,496.37,494.9,496.07,5628.0,496.18,496.37,494.9,496.07,5628.0
2024-01-26 09:45:00,496.25,496.5,492.44,492.73,5942.0,496.25,496.5,492.44,492.73,5942.0
2024-01-26 09:50:00,492.6,492.61,490.62,490.62,2803.0,492.6,492.61,490.62,490.62,2803.0
2024-01-26 09:55:00,490.68,491.62,490.21,490.42,9561.0,490.68,491.62,490.21,490.42,9561.0
2024-01-26 10:00:00,490.64,490.91,489.66,489.8,4876.0,490.64,490.91,489.66,489.8,4876.0
2024-01-26 10:05:00,489.51,490.32,488.74,488.99,5369.0,489.51,490.32,488.74,488.99,5369.0
2024-01-26 10:10:00,489.26,491.08,489.15,490.94,5552.0,489.26,491.08,489.15,490.94,5552.0
2024-01-26 10:15:00,491.12,491.25,490.49,490.6,1600.0,491.12,491.25,490.49,490.6,1600.0
2024-01-26 10:20:00,490.98,492.18,490.98,491.19,2150.0,490.98,492.18,490.98,491.19,2150.0
2024-01-26 10:25:00,491.79,492.1,491.34,491.95,3591.0,491.79,492.1,491.34,491.95,3591.0
2024-01-26 10:30:00,491.81,492.55,491.8,492.34,1404.0,491.81,492.55,491.8,492.34,1404.0
2024-01-26 10:35:00,491.95,492.28,491.64,491.93,4503.0,491.95,492.28,491.64,491.93,4503.0
2024-01-26 10:40:00,492.04,492.76,492.04,492.66,1700.0,492.04,492.76,492.04,492.66,1700.0
2024-01-26 10:45:00,492.93,493.12,492.65,492.7,3027.0,492.93,493.12,492.65,492.7,3027.0
2024-01-26 10:50:00,492.56,493.2,492.16,492.16,2299.0,492.56,493.2,492.16,492.16,2299.0
2024-01-26 10:55:00,491.53,492.82,491.52,492.82,2150.0,491.53,492.82,491.52,492.82,2150.0
2024-01-26 11:00:00,492.86,493.02,492.57,493.02,2220.0,492.86,493.02,492.57,493.02,2220.0
2024-01-26 11:05:00,492.73,493.44,492.73,493.17,1984.0,492.73,493.44,492.73,493.17,1984.0
2024-01-26 11:10:00,493.35,494.5,493.24,494.37,6123.0,493.35,494.5,493.24,494.37,6123.0
2024-01-26 11:15:00,494.11,494.25,493.42,493.61,4470.0,494.11,494.25,493.42,493.61,4470.0
2024-01-26 11:20:00,493.63,494.14,493.61,494.0,3857.0,493.63,494.14,493.61,494.0,3857.0
2024-01-26 11:25:00,493.55,493.58,492.89,493.44,2524.0,493.55,493.58,492.89,493.44,2524.0
2024-01-26 11:30:00,493.6,493.89,493.59,493.8,554.0,493.6,493.89,493.59,493.8,554.0
2024-01-26 11:35:00,494.12,494.29,493.77,494.09,1350.0,494.12,494.29,493.77,494.09,1350.0
2024-01-26 11:40:00,494.35,494.67,494.32,494.48,900.0,494.35,494.67,494.32,494.48,900.0
2024-01-26 11:45:00,494.67,495.27,494.67,495.25,3338.0,494.67,495.27,494.67,495.25,3338.0
2024-01-26 11:50:00,494.91,495.27,494.82,494.94,5822.0,494.91,495.27,494.82,494.94,5822.0
2024-01-26 11:55:00,495.06,495.11,494.78,494.95,2300.0,495.06,495.11,494.78,494.95,2300.0
2024-01-26 12:00:00,495.11,495.86,495.11,495.65,4862.0,495.11,495.86,495.11,495.65,4862.0
2024-01-26 12:05:00,495.74,496.35,495.48,495.64,10155.0,495.74,496.35,495.48,495.64,10155.0
2024-01-26 12:10:00,495.56,495.56,495.09,495.31,2200.0,495.56,495.56,495.09,495.31,2200.0
2024-01-26 12:15:00,495.46,496.09,495.46,496.0,2047.0,495.46,496.09,495.46,496.0,2047.0
2024-01-26 12:20:00,495.99,496.78,495.99,496.15,3928.0,495.99,496.78,495.99,496.15,3928.0
2024-01-26 12:25:00,496.15,496.25,495.78,495.78,2700.0,496.15,496.25,495.78,495.78,2700.0
2024-01-26 12:30:00,495.83,495.85,495.49,495.56,3005.0,495.83,495.85,495.49,495.56,3005.0
2024-01-26 12:35:00,495.5,495.63,494.77,495.0,4450.0,495.5,495.63,494.77,495.0,4450.0
2024-01-26 12:40:00,495.02,495.15,494.97,495.03,700.0,495.02,495.15,494.97,495.03,700.0
2024-01-26 12:45:00,495.2,495.57,495.01,495.11,1650.0,495.2,495.57,495.01,495.11,1650.0
2024-01-26 12:50:00,495.1,495.1,494.7,494.7,1312.0,495.1,495.1,494.7,494.7,1312.0
2024-01-26 12:55:00,495.26,495.28,495.02,495.02,1472.0,495.26,495.28,495.02,495.02,1472.0
2024-01-26 13:00:00,495.23,495.23,494.59,494.59,1217.0,495.23,495.23,494.59,494.59,1217.0
2024-01-26 13:05:00,494.65,494.65,494.22,494.46,1452.0,494.65,494.65,494.22,494.46,1452.0
2024-01-26 13:10:00,494.29,494.4,494.16,494.4,500.0,494.29,494.4,494.16,494.4,500.0
2024-01-26 13:15:00,494.28,494.28,493.73,493.73,1393.0,494.28,494.28,493.73,493.73,1393.0
2024-01-26 13:20:00,493.93,494.09,493.92,494.09,900.0,493.93,494.09,493.92,494.09,900.0
2024-01-26 13:25:00,494.2,494.34,494.02,494.06,1000.0,494.2,494.34,494.02,494.06,1000.0
2024-01-26 13:30:00,494.23,494.23,493.56,493.65,3720.0,494.23,494.23,493.56,493.65,3720.0
2024-01-26 13:35:00,493.62,494.05,493.43,493.56,1931.0,493.62,494.05,493.43,493.56,1931.0
2024-01-26 13:40:00,493.24,493.24,492.51,492.71,1150.0,493.24,493.24,492.51,492.71,1150.0
2024-01-26 13:45:00,492.75,492.81,492.36,492.74,1135.0,492.75,492.81,492.36,492.74,1135.0
2024-01-26 13:50:00,492.78,492.85,492.25,492.56,6538.0,492.78,492.85,492.25,492.56,6538.0
2024-01-26 13:55:00,492.58,492.74,492.51,492.74,969.0,492.58,492.74,492.51,492.74,969.0
2024-01-26 14:00:00,492.78,493.01,492.6,493.01,800.0,492.78,493.01,492.6,493.01,800.0
2024-01-26 14:05:00,493.07,493.31,492.58,492.58,1650.0,493.07,493.31,492.58,492.58,1650.0
2024-01-26 14:10:00,492.66,492.66,492.5,492.56,1156.0,492.66,492.66,492.5,492.56,1156.0
2024-01-26 14:15:00,492.65,492.88,492.46,492.46,1400.0,492.65,492.88,492.46,492.46,1400.0
2024-01-26 14:20:00,492.37,492.54,492.17,492.18,700.0,492.37,492.54,492.17,492.18,700.0
2024-01-26 14:25:00,492.17,492.51,492.0,492.48,10650.0,492.17,492.51,492.0,492.48,10650.0
2024-01-26 14:30:00,492.44,492.44,492.1,492.1,700.0,492.44,492.44,492.1,492.1,700.0
2024-01-26 14:35:00,492.18,492.58,492.18,492.47,1585.0,492.18,492.58,492.18,492.47,1585.0
2024-01-26 14:40:00,492.44,492.64,492.02,492.02,3740.0,492.44,492.64,492.02,492.02,3740.0
2024-01-26 14:45:00,492.25,492.58,492.18,492.44,1732.0,492.25,492.58,492.18,492.44,1732.0
2024-01-26 14:50:00,492.55,492.6,492.21,492.24,1964.0,492.55,492.6,492.21,492.24,1964.0
2024-01-26 14:55:00,492.17,492.81,492.16,492.68,1780.0,492.17,492.81,492.16,492.68,1780.0
2024-01-26 15:00:00,492.72,492.82,492.14,492.39,1957.0,492.72,492.82,492.14,492.39,1957.0
2024-01-26 15:05:00,492.47,492.99,492.43,492.74,2540.0,492.47,492.99,492.43,492.74,2540.0
2024-01-26 15:10:00,492.81,492.85,492.42,492.71,968.0,492.81,492.85,492.42,492.71,968.0
2024-01-26 15:15:00,492.52,492.74,492.31,492.74,1700.0,492.52,492.74,492.31,492.74,1700.0
2024-01-26 15:20:00,492.79,492.98,492.77,492.79,1900.0,492.79,492.98,492.77,492.79,1900.0
2024-01-26 15:25:00,492.97,493.29,492.78,492.81,2315.0,492.97,493.29,492.78,492.81,2315.0
2024-01-26 15:30:00,492.75,492.92,492.73,492.78,1000.0,492.75,492.92,492.73,492.78,1000.0
2024-01-26 15:35:00,492.68,492.79,492.62,492.65,2600.0,492.68,492.79,492.62,492.65,2600.0
2024-01-26 15:40:00,492.57,492.61,492.29,492.6,2450.0,492.57,492.61,492.29,492.6,2450.0
2024-01-26 15:45:00,492.66,493.49,492.45,493.35,3245.0,492.66,493.49,492.45,493.35,3245.0
2024-01-26 15:50:00,493.52,493.74,493.1,493.45,8928.0,493.52,493.74,493.1,493.45,8928.0
2024-01-26 15:55:00,493.62,493.88,493.4,493.64,20276.0,493.62,493.88,493.4,493.64,20276.0
2024-01-29 09:30:00,493.06,496.88,493.06,494.38,4203.0,493.06,496.88,493.06,494.38,4203.0
2024-01-29 09:35:00,495.02,496.32,494.4,494.4,3918.0,495.02,496.32,494.4,494.4,3918.0
2024-01-29 09:40:00,495.0,496.29,494.99,496.29,3292.0,495.0,496.29,494.99,496.29,3292.0
2024-01-29 09:45:00,496.76,496.76,495.6,496.16,4065.0,496.76,496.76,495.6,496.16,4065.0
2024-01-29 09:50:00,496.0,496.06,495.9,496.06,796.0,496.0,496.06,495.9,496.06,796.0
2024-01-29 09:55:00,495.66,496.9,495.58,496.75,2443.0,495.66,496.9,495.58,496.75,2443.0
2024-01-29 10:00:00,496.73,496.88,496.0,496.13,1132.0,496.73,496.88,496.0,496.13,1132.0
2024-01-29 10:05:00,495.73,496.56,495.58,496.49,3515.0,495.73,496.56,495.58,496.49,3515.0
2024-01-29 10:10:00,496.31,496.31,496.04,496.06,2650.0,496.31,496.31,496.04,496.06,2650.0
2024-01-29 10:15:00,496.06,496.14,495.86,496.05,3350.0,496.06,496.14,495.86,496.05,3350.0
2024-01-29 10:20:00,496.05,496.05,494.6,494.89,3641.0,496.05,496.05,494.6,494.89,3641.0
2024-01-29 10:25:00,494.87,495.06,494.43,494.63,4882.0,494.87,495.06,494.43,494.63,4882.0
2024-01-29 10:30:00,494.51,495.0,494.51,495.0,2397.0,494.51,495.0,494.51,495.0,2397.0
2024-01-29 10:35:00,495.03,495.83,494.99,495.65,9700.0,495.03,495.83,494.99,495.65,9700.0
2024-01-29 10:40:00,495.62,495.96,495.55,495.6,3069.0,495.62,495.96,495.55,495.6,3069.0
2024-01-29 10:45:00,495.39,496.67,495.35,496.67,3039.0,495.39,496.67,495.35,496.67,3039.0
2024-01-29 10:50:00,496.69,497.61,496.56,497.28,3569.0,496.69,497.61,496.56,497.28,3569.0
2024-01-29 10:55:00,497.28,498.29,497.28,497.98,8883.0,497.28,498.29,497.28,497.98,8883.0
2024-01-29 11:00:00,498.11,498.92,498.01,498.08,3860.0,498.11,498.92,498.01,498.08,3860.0
2024-01-29 11:05:00,498.0,498.18,497.76,498.11,4723.0,498.0,498.18,497.76,498.11,4723.0
2024-01-29 11:10:00,498.11,498.11,496.96,496.96,1782.0,498.11,498.11,496.96,496.96,1782.0
2024-01-29 11:15:00,496.79,497.66,496.78,497.66,2355.0,496.79,497.66,496.78,497.66,2355.0
2024-01-29 11:20:00,497.73,497.83,497.28,497.34,3226.0,497.73,497.83,497.28,497.34,3226.0
2024-01-29 11:25:00,497.3,497.71,497.25,497.25,1750.0,497.3,497.71,497.25,497.25,1750.0
2024-01-29 11:30:00,497.48,498.33,497.26,497.98,14686.0,497.48,498.33,497.26,497.98,14686.0
2024-01-29 11:35:00,498.06,498.45,498.06,498.45,2702.0,498.06,498.45,498.06,498.45,2702.0
2024-01-29 11:40:00,498.75,499.56,498.58,499.55,4774.0,498.75,499.56,498.58,499.55,4774.0
2024-01-29 11:45:00,499.4,500.53,499.27,500.17,7528.0,499.4,500.53,499.27,500.17,7528.0
2024-01-29 11:50:00,500.29,500.71,500.27,500.41,2604.0,500.29,500.71,500.27,500.41,2604.0
2024-01-29 11:55:00,500.48,500.6,500.37,500.59,2103.0,500.48,500.6,500.37,500.59,2103.0
2024-01-29 12:00:00,500.56,500.85,500.4,500.55,9321.0,500.56,500.85,500.4,500.55,9321.0
2024-01-29 12:05:00,500.49,500.59,500.32,500.39,3498.0,500.49,500.59,500.32,500.39,3498.0
2024-01-29 12:10:00,500.38,500.4,498.95,499.01,5234.0,500.38,500.4,498.95,499.01,5234.0
2024-01-29 12:15:00,498.92,499.25,498.81,499.2,2703.0,498.92,499.25,498.81,499.2,2703.0
2024-01-29 12:20:00,499.47,500.3,499.38,500.21,3374.0,499.47,500.3,499.38,500.21,3374.0
2024-01-29 12:25:00,500.31,500.58,500.07,500.44,3600.0,500.31,500.58,500.07,500.44,3600.0
2024-01-29 12:30:00,500.3,500.93,500.29,500.93,4947.0,500.3,500.93,500.29,500.93,4947.0
2024-01-29 12:35:00,500.98,501.95,500.94,501.78,5242.0,500.98,501.95,500.94,501.78,5242.0
2024-01-29 12:40:00,501.83,502.16,501.74,501.93,4144.0,501.83,502.16,501.74,501.93,4144.0
2024-01-29 12:45:00,501.93,502.18,501.54,501.79,4156.0,501.93,502.18,501.54,501.79,4156.0
2024-01-29 12:50:00,501.87,502.04,501.81,501.89,4165.0,501.87,502.04,501.81,501.89,4165.0
2024-01-29 12:55:00,501.94,502.46,501.93,502.46,1600.0,501.94,502.46,501.93,502.46,1600.0
2024-01-29 13:00:00,502.42,503.65,502.42,503.64,13921.0,502.42,503.65,502.42,503.64,13921.0
2024-01-29 13:05:00,503.65,503.88,503.49,503.63,4404.0,503.65,503.88,503.49,503.63,4404.0
2024-01-29 13:10:00,503.51,503.74,503.42,503.56,4801.0,503.51,503.74,503.42,503.56,4801.0
2024-01-29 13:15:00,503.74,503.81,503.38,503.79,7010.0,503.74,503.81,503.38,503.79,7010.0
2024-01-29 13:20:00,503.83,503.84,503.58,503.78,2638.0,503.83,503.84,503.58,503.78,2638.0
2024-01-29 13:25:00,503.87,504.69,503.86,504.59,3502.0,503.87,504.69,503.86,504.59,3502.0
2024-01-29 13:30:00,504.63,504.63,503.57,503.68,7102.0,504.63,504.63,503.57,503.68,7102.0
2024-01-29 13:35:00,503.71,503.88,503.38,503.5,4307.0,503.71,503.88,503.38,503.5,4307.0
2024-01-29 13:40:00,503.49,503.61,503.33,503.46,9563.0,503.49,503.61,503.33,503.46,9563.0
2024-01-29 13:45:00,503.4,504.3,503.38,504.23,4855.0,503.4,504.3,503.38,504.23,4855.0
2024-01-29 13:50:00,504.09,504.09,503.36,503.48,3954.0,504.09,504.09,503.36,503.48,3954.0
2024-01-29 13:55:00,503.47,503.5,503.28,503.45,2400.0,503.47,503.5,503.28,503.45,2400.0
2024-01-29 14:00:00,503.45,503.86,503.44,503.81,3283.0,503.45,503.86,503.44,503.81,3283.0
2024-01-29 14:05:00,503.77,503.8,503.35,503.36,2778.0,503.77,503.8,503.35,503.36,2778.0
2024-01-29 14:10:00,503.5,503.87,503.48,503.79,2987.0,503.5,503.87,503.48,503.79,2987.0
2024-01-29 14:15:00,503.92,504.18,503.89,504.14,1724.0,503.92,504.18,503.89,504.14,1724.0
2024-01-29 14:20:00,504.32,506.0,504.32,505.99,8456.0,504.32,506.0,504.32,505.99,8456.0
2024-01-29 14:25:00,505.95,506.51,505.78,506.0,11766.0,505.95,506.51,505.78,506.0,11766.0
2024-01-29 14:30:00,505.9,506.55,505.9,506.5,2018.0,505.9,506.55,505.9,506.5,2018.0
2024-01-29 14:35:00,506.38,506.59,505.92,506.1,2750.0,506.38,506.59,505.92,506.1,2750.0
2024-01-29 14:40:00,506.0,506.5,506.0,506.5,2654.0,506.0,506.5,506.0,506.5,2654.0
2024-01-29 14:45:00,506.15,506.5,505.53,505.86,5575.0,506.15,506.5,505.53,505.86,5575.0
2024-01-29 14:50:00,506.03,506.15,505.68,506.15,3566.0,506.03,506.15,505.68,506.15,3566.0
2024-01-29 14:55:00,506.08,506.42,506.08,506.35,1711.0,506.08,506.42,506.08,506.35,1711.0
2024-01-29 15:00:00,506.5,507.55,506.38,507.55,5196.0,506.5,507.55,506.38,507.55,5196.0
2024-01-29 15:05:00,507.68,508.21,507.3,507.97,5113.0,507.68,508.21,507.3,507.97,5113.0
2024-01-29 15:10:00,508.0,508.38,507.35,507.98,6201.0,508.0,508.38,507.35,507.98,6201.0
2024-01-29 15:15:00,507.67,508.28,507.67,508.09,2322.0,507.67,508.28,507.67,508.09,2322.0
2024-01-29 15:20:00,508.09,508.97,508.09,508.95,3977.0,508.09,508.97,508.09,508.95,3977.0
2024-01-29 15:25:00,508.84,509.13,508.33,509.13,11721.0,508.84,509.13,508.33,509.13,11721.0
2024-01-29 15:30:00,508.94,509.6,508.94,509.47,11457.0,508.94,509.6,508.94,509.47,11457.0
2024-01-29 15:35:00,509.34,509.59,509.33,509.46,8444.0,509.34,509.59,509.33,509.46,8444.0
2024-01-29 15:40:00,509.46,509.46,507.33,507.9,12168.0,509.46,509.46,507.33,507.9,12168.0
2024-01-29 15:45:00,507.73,507.84,507.3,507.46,8530.0,507.73,507.84,507.3,507.46,8530.0
2024-01-29 15:50:00,507.42,507.44,506.0,506.3,19477.0,507.42,507.44,506.0,506.3,19477.0
2024-01-29 15:55:00,506.48,508.15,506.48,508.06,49467.0,506.48,508.15,506.48,508.06,49467.0
2024-01-30 09:30:00,505.77,511.58,504.66,509.38,22322.0,505.77,511.58,504.66,509.38,22322.0
2024-01-30 09:35:00,509.78,510.67,506.13,506.93,7549.0,509.78,510.67,506.13,506.93,7549.0
2024-01-30 09:40:00,506.26,507.25,503.46,503.6,6762.0,506.26,507.25,503.46,503.6,6762.0
2024-01-30 09:45:00,503.72,506.18,503.55,505.2,13938.0,503.72,506.18,503.55,505.2,13938.0
2024-01-30 09:50:00,504.93,505.29,504.7,505.14,1814.0,504.93,505.29,504.7,505.14,1814.0
2024-01-30 09:55:00,505.41,507.89,505.39,507.56,2878.0,505.41,507.89,505.39,507.56,2878.0
2024-01-30 10:00:00,507.56,507.56,504.0,504.29,6940.0,507.56,507.56,504.0,504.29,6940.0
2024-01-30 10:05:00,504.0,504.0,502.14,503.31,16113.0,504.0,504.0,502.14,503.31,16113.0
2024-01-30 10:10:00,503.31,503.95,501.86,502.4,3391.0,503.31,503.95,501.86,502.4,3391.0
2024-01-30 10:15:00,502.39,503.82,502.08,503.63,2086.0,502.39,503.82,502.08,503.63,2086.0
2024-01-30 10:20:00,503.66,503.66,502.74,503.47,2616.0,503.66,503.66,502.74,503.47,2616.0
2024-01-30 10:25:00,503.48,503.49,502.7,502.7,1900.0,503.48,503.49,502.7,502.7,1900.0
2024-01-30 10:30:00,502.81,503.49,502.37,503.39,2398.0,502.81,503.49,502.37,503.39,2398.0
2024-01-30 10:35:00,503.57,505.0,503.55,504.8,5067.0,503.57,505.0,503.55,504.8,5067.0
2024-01-30 10:40:00,505.09,505.59,504.96,505.29,1801.0,505.09,505.59,504.96,505.29,1801.0
2024-01-30 10:45:00,505.01,505.81,504.71,505.63,3151.0,505.01,505.81,504.71,505.63,3151.0
2024-01-30 10:50:00,505.38,505.61,504.66,505.39,3844.0,505.38,505.61,504.66,505.39,3844.0
2024-01-30 10:55:00,505.41,505.45,503.5,504.23,5733.0,505.41,505.45,503.5,504.23,5733.0
2024-01-30 11:00:00,504.36,505.07,504.11,504.77,2650.0,504.36,505.07,504.11,504.77,2650.0
2024-01-30 11:05:00,505.07,505.07,504.69,504.7,2180.0,505.07,505.07,504.69,504.7,2180.0
2024-01-30 11:10:00,504.81,505.2,504.45,504.87,3462.0,504.81,505.2,504.45,504.87,3462.0
2024-01-30 11:15:00,504.38,504.38,504.18,504.34,1098.0,504.38,504.38,504.18,504.34,1098.0
2024-01-30 11:20:00,504.54,504.77,504.34,504.39,2733.0,504.54,504.77,504.34,504.39,2733.0
2024-01-30 11:25:00,504.54,504.88,504.24,504.66,3137.0,504.54,504.88,504.24,504.66,3137.0
2024-01-30 11:30:00,504.1,504.92,504.1,504.34,1265.0,504.1,504.92,504.1,504.34,1265.0
2024-01-30 11:35:00,504.31,504.44,504.14,504.33,829.0,504.31,504.44,504.14,504.33,829.0
2024-01-30 11:40:00,504.69,505.17,504.59,505.17,3096.0,504.69,505.17,504.59,505.17,3096.0
2024-01-30 11:45:00,505.52,506.0,505.52,505.81,900.0,505.52,506.0,505.52,505.81,900.0
2024-01-30 11:50:00,505.82,505.99,505.76,505.76,1825.0,505.82,505.99,505.76,505.76,1825.0
2024-01-30 11:55:00,505.84,506.05,505.83,505.98,4508.0,505.84,506.05,505.83,505.98,4508.0
2024-01-30 12:00:00,505.84,505.85,505.57,505.85,1100.0,505.84,505.85,505.57,505.85,1100.0
2024-01-30 12:05:00,505.8,505.94,505.46,505.73,1992.0,505.8,505.94,505.46,505.73,1992.0
2024-01-30 12:10:00,505.72,505.72,505.52,505.54,1806.0,505.72,505.72,505.52,505.54,1806.0
2024-01-30 12:15:00,505.51,505.99,505.47,505.98,3567.0,505.51,505.99,505.47,505.98,3567.0
2024-01-30 12:20:00,506.12,506.37,506.11,506.28,1366.0,506.12,506.37,506.11,506.28,1366.0
2024-01-30 12:25:00,505.89,506.07,505.88,505.88,1438.0,505.89,506.07,505.88,505.88,1438.0
2024-01-30 12:30:00,505.83,505.85,505.12,505.3,2281.0,505.83,505.85,505.12,505.3,2281.0
2024-01-30 12:35:00,505.37,505.45,505.28,505.42,600.0,505.37,505.45,505.28,505.42,600.0
2024-01-30 12:40:00,505.0,505.38,505.0,505.28,1954.0,505.0,505.38,505.0,505.28,1954.0
2024-01-30 12:45:00,505.14,505.55,505.14,505.34,1354.0,505.14,505.55,505.14,505.34,1354.0
2024-01-30 12:50:00,505.37,505.37,505.18,505.29,1135.0,505.37,505.37,505.18,505.29,1135.0
2024-01-30 12:55:00,505.45,505.67,505.45,505.67,875.0,505.45,505.67,505.45,505.67,875.0
2024-01-30 13:00:00,505.66,506.06,505.55,505.57,5687.0,505.66,506.06,505.55,505.57,5687.0
2024-01-30 13:05:00,505.69,506.12,505.22,506.02,5082.0,505.69,506.12,505.22,506.02,5082.0
2024-01-30 13:10:00,506.35,507.24,506.2,507.24,5882.0,506.35,507.24,506.2,507.24,5882.0
2024-01-30 13:15:00,507.24,507.41,507.23,507.33,1170.0,507.24,507.41,507.23,507.33,1170.0
2024-01-30 13:20:00,507.21,507.56,507.08,507.14,2309.0,507.21,507.56,507.08,507.14,2309.0
2024-01-30 13:25:00,507.27,507.59,507.2,507.34,2871.0,507.27,507.59,507.2,507.34,2871.0
2024-01-30 13:30:00,507.42,507.48,507.25,507.48,1467.0,507.42,507.48,507.25,507.48,1467.0
2024-01-30 13:35:00,507.33,507.33,506.79,506.8,1941.0,507.33,507.33,506.79,506.8,1941.0
2024-01-30 13:40:00,507.0,507.0,506.62,506.8,2099.0,507.0,507.0,506.62,506.8,2099.0
2024-01-30 13:45:00,506.68,506.87,506.67,506.86,1154.0,506.68,506.87,506.67,506.86,1154.0
2024-01-30 13:50:00,506.77,506.77,506.05,506.28,2652.0,506.77,506.77,506.05,506.28,2652.0
2024-01-30 13:55:00,506.28,506.35,505.85,506.27,3451.0,506.28,506.35,505.85,506.27,3451.0
2024-01-30 14:00:00,506.18,506.46,506.17,506.26,1100.0,506.18,506.46,506.17,506.26,1100.0
2024-01-30 14:05:00,506.14,506.29,505.91,506.07,1003.0,506.14,506.29,505.91,506.07,1003.0
2024-01-30 14:10:00,506.22,507.15,506.18,507.15,2149.0,506.22,507.15,506.18,507.15,2149.0
2024-01-30 14:15:00,507.16,507.73,507.11,507.73,2253.0,507.16,507.73,507.11,507.73,2253.0
2024-01-30 14:20:00,507.71,507.94,507.35,507.85,3657.0,507.71,507.94,507.35,507.85,3657.0
2024-01-30 14:25:00,507.98,508.54,507.98,508.54,1600.0,507.98,508.54,507.98,508.54,1600.0
2024-01-30 14:30:00,508.54,508.67,508.14,508.67,14817.0,508.54,508.67,508.14,508.67,14817.0
2024-01-30 14:35:00,507.92,507.97,507.68,507.72,1240.0,507.92,507.97,507.68,507.72,1240.0
2024-01-30 14:40:00,507.9,508.02,507.8,507.83,900.0,507.9,508.02,507.8,507.83,900.0
2024-01-30 14:45:00,507.81,508.15,507.72,508.15,4200.0,507.81,508.15,507.72,508.15,4200.0
2024-01-30 14:50:00,508.06,508.56,508.06,508.51,4400.0,508.06,508.56,508.06,508.51,4400.0
2024-01-30 14:55:00,508.41,508.86,508.41,508.81,3072.0,508.41,508.86,508.41,508.81,3072.0
2024-01-30 15:00:00,508.64,508.82,508.59,508.65,2687.0,508.64,508.82,508.59,508.65,2687.0
2024-01-30 15:05:00,508.61,508.61,508.43,508.43,2698.0,508.61,508.61,508.43,508.43,2698.0
2024-01-30 15:10:00,508.48,508.81,508.46,508.73,4294.0,508.48,508.81,508.46,508.73,4294.0
2024-01-30 15:15:00,508.72,508.81,508.61,508.81,2826.0,508.72,508.81,508.61,508.81,2826.0
2024-01-30 15:20:00,508.8,508.8,508.46,508.52,3615.0,508.8,508.8,508.46,508.52,3615.0
2024-01-30 15:25:00,508.43,508.43,507.95,507.97,2720.0,508.43,508.43,507.95,507.97,2720.0
2024-01-30 15:30:00,507.93,508.51,507.9,508.02,3682.0,507.93,508.51,507.9,508.02,3682.0
2024-01-30 15:35:00,508.03,508.52,507.92,508.52,5918.0,508.03,508.52,507.92,508.52,5918.0
2024-01-30 15:40:00,508.53,508.72,508.39,508.58,6915.0,508.53,508.72,508.39,508.58,6915.0
2024-01-30 15:45:00,508.62,508.96,508.43,508.96,6264.0,508.62,508.96,508.43,508.96,6264.0
2024-01-30 15:50:00,508.85,508.88,507.34,508.1,16401.0,508.85,508.88,507.34,508.1,16401.0
2024-01-30 15:55:00,508.09,508.99,508.09,508.86,30174.0,508.09,508.99,508.09,508.86,30174.0
2024-01-31 09:30:00,508.74,509.88,508.16,508.16,8249.0,508.74,509.88,508.16,508.16,8249.0
2024-01-31 09:35:00,508.26,510.86,508.25,510.71,2250.0,508.26,510.86,508.25,510.71,2250.0
2024-01-31 09:40:00,510.77,510.77,509.92,510.33,1400.0,510.77,510.77,509.92,510.33,1400.0
2024-01-31 09:45:00,510.03,510.03,508.43,508.5,7501.0,510.03,510.03,508.43,508.5,7501.0
2024-01-31 09:50:00,509.77,509.77,507.95,508.22,3453.0,509.77,509.77,507.95,508.22,3453.0
2024-01-31 09:55:00,507.87,508.12,506.48,506.5,3157.0,507.87,508.12,506.48,506.5,3157.0
2024-01-31 10:00:00,506.37,506.57,505.23,505.47,4908.0,506.37,506.57,505.23,505.47,4908.0
2024-01-31 10:05:00,505.47,505.85,504.31,505.72,4100.0,505.47,505.85,504.31,505.72,4100.0
2024-01-31 10:10:00,506.06,507.12,506.01,506.84,2488.0,506.06,507.12,506.01,506.84,2488.0
2024-01-31 10:15:00,507.16,508.03,506.93,507.62,3283.0,507.16,508.03,506.93,507.62,3283.0
2024-01-31 10:20:00,507.33,508.44,507.08,508.16,1800.0,507.33,508.44,507.08,508.16,1800.0
2024-01-31 10:25:00,508.66,510.17,508.66,509.37,2705.0,508.66,510.17,508.66,509.37,2705.0
2024-01-31 10:30:00,509.55,509.55,507.69,507.69,2300.0,509.55,509.55,507.69,507.69,2300.0
2024-01-31 10:35:00,507.7,508.1,507.49,508.08,1403.0,507.7,508.1,507.49,508.08,1403.0
2024-01-31 10:40:00,507.87,509.08,507.87,508.7,1909.0,507.87,509.08,507.87,508.7,1909.0
2024-01-31 10:45:00,509.37,509.37,508.7,508.87,1383.0,509.37,509.37,508.7,508.87,1383.0
2024-01-31 10:50:00,509.07,509.07,508.3,508.49,1681.0,509.07,509.07,508.3,508.49,1681.0
2024-01-31 10:55:00,508.74,509.21,508.21,509.12,2995.0,508.74,509.21,508.21,509.12,2995.0
2024-01-31 11:00:00,509.04,509.57,508.59,509.09,4862.0,509.04,509.57,508.59,509.09,4862.0
2024-01-31 11:05:00,508.67,508.74,508.48,508.67,1100.0,508.67,508.74,508.48,508.67,1100.0
2024-01-31 11:10:00,508.64,508.87,508.42,508.87,952.0,508.64,508.87,508.42,508.87,952.0
2024-01-31 11:15:00,508.8,508.95,508.36,508.66,1150.0,508.8,508.95,508.36,508.66,1150.0
2024-01-31 11:20:00,508.37,508.37,506.95,506.95,2236.0,508.37,508.37,506.95,506.95,2236.0
2024-01-31 11:25:00,506.99,506.99,505.84,505.84,2000.0,506.99,506.99,505.84,505.84,2000.0
2024-01-31 11:30:00,505.79,505.97,505.51,505.96,2294.0,505.79,505.97,505.51,505.96,2294.0
2024-01-31 11:35:00,505.55,505.55,504.71,505.03,2650.0,505.55,505.55,504.71,505.03,2650.0
2024-01-31 11:40:00,504.83,504.86,503.62,504.21,6351.0,504.83,504.86,503.62,504.21,6351.0
2024-01-31 11:45:00,504.13,504.66,504.13,504.35,1938.0,504.13,504.66,504.13,504.35,1938.0
2024-01-31 11:50:00,504.64,504.7,504.28,504.28,1951.0,504.64,504.7,504.28,504.28,1951.0
2024-01-31 11:55:00,504.62,504.69,504.39,504.46,1057.0,504.62,504.69,504.39,504.46,1057.0
2024-01-31 12:00:00,504.5,504.74,504.38,504.65,812.0,504.5,504.74,504.38,504.65,812.0
2024-01-31 12:05:00,504.67,504.84,504.48,504.84,903.0,504.67,504.84,504.48,504.84,903.0
2024-01-31 12:10:00,504.65,505.02,504.48,504.97,3114.0,504.65,505.02,504.48,504.97,3114.0
2024-01-31 12:15:00,504.66,505.07,504.66,504.93,1700.0,504.66,505.07,504.66,504.93,1700.0
2024-01-31 12:20:00,504.94,505.07,504.88,504.97,706.0,504.94,505.07,504.88,504.97,706.0
2024-01-31 12:25:00,504.97,505.81,504.96,505.81,1000.0,504.97,505.81,504.96,505.81,1000.0
2024-01-31 12:30:00,505.88,505.88,505.55,505.61,2008.0,505.88,505.88,505.55,505.61,2008.0
2024-01-31 12:35:00,505.47,505.85,505.02,505.42,2900.0,505.47,505.85,505.02,505.42,2900.0
2024-01-31 12:40:00,505.66,506.75,505.58,506.75,1090.0,505.66,506.75,505.58,506.75,1090.0
2024-01-31 12:45:00,506.98,507.2,506.79,507.2,1161.0,506.98,507.2,506.79,507.2,1161.0
2024-01-31 12:50:00,507.24,507.32,507.06,507.32,839.0,507.24,507.32,507.06,507.32,839.0
2024-01-31 12:55:00,507.29,507.46,507.29,507.46,375.0,507.29,507.46,507.29,507.46,375.0
2024-01-31 13:00:00,507.24,507.24,506.9,507.07,1000.0,507.24,507.24,506.9,507.07,1000.0
2024-01-31 13:05:00,507.08,507.22,506.51,507.1,985.0,507.08,507.22,506.51,507.1,985.0
2024-01-31 13:10:00,506.92,507.43,506.92,507.43,700.0,506.92,507.43,506.92,507.43,700.0
2024-01-31 13:15:00,507.46,507.96,507.46,507.96,1753.0,507.46,507.96,507.46,507.96,1753.0
2024-01-31 13:20:00,508.11,508.16,506.92,506.92,2000.0,508.11,508.16,506.92,506.92,2000.0
2024-01-31 13:25:00,507.04,507.06,506.98,506.98,300.0,507.04,507.06,506.98,506.98,300.0
2024-01-31 13:30:00,507.52,507.78,507.39,507.39,1000.0,507.52,507.78,507.39,507.39,1000.0
2024-01-31 13:35:00,507.23,507.23,507.05,507.13,500.0,507.23,507.23,507.05,507.13,500.0
2024-01-31 13:40:00,507.04,507.3,506.92,506.92,783.0,507.04,507.3,506.92,506.92,783.0
2024-01-31 13:45:00,507.06,507.29,507.05,507.12,300.0,507.06,507.29,507.05,507.12,300.0
2024-01-31 13:50:00,507.15,507.15,506.62,506.92,1600.0,507.15,507.15,506.62,506.92,1600.0
2024-01-31 13:55:00,507.12,507.12,506.59,506.59,500.0,507.12,507.12,506.59,506.59,500.0
2024-01-31 14:00:00,506.59,506.68,505.48,505.55,2374.0,506.59,506.68,505.48,505.55,2374.0
2024-01-31 14:05:00,505.51,506.04,503.99,503.99,1981.0,505.51,506.04,503.99,503.99,1981.0
2024-01-31 14:10:00,504.69,505.67,504.69,505.1,1418.0,504.69,505.67,504.69,505.1,1418.0
2024-01-31 14:15:00,505.15,505.35,504.77,505.14,800.0,505.15,505.35,504.77,505.14,800.0
2024-01-31 14:20:00,505.24,505.39,504.76,505.09,1500.0,505.24,505.39,504.76,505.09,1500.0
2024-01-31 14:25:00,505.38,505.48,505.19,505.24,634.0,505.38,505.48,505.19,505.24,634.0
2024-01-31 14:30:00,505.09,505.77,504.75,505.72,3047.0,505.09,505.77,504.75,505.72,3047.0
2024-01-31 14:35:00,506.2,508.17,506.2,508.17,6100.0,506.2,508.17,506.2,508.17,6100.0
2024-01-31 14:40:00,508.47,508.47,507.82,507.82,1700.0,508.47,508.47,507.82,507.82,1700.0
2024-01-31 14:45:00,507.83,508.6,507.63,507.63,2000.0,507.83,508.6,507.63,507.63,2000.0
2024-01-31 14:50:00,507.48,507.48,505.84,505.85,700.0,507.48,507.48,505.84,505.85,700.0
2024-01-31 14:55:00,506.25,506.27,505.38,505.38,600.0,506.25,506.27,505.38,505.38,600.0
2024-01-31 15:00:00,505.32,505.32,503.08,503.08,899.0,505.32,505.32,503.08,503.08,899.0
2024-01-31 15:05:00,502.89,503.25,502.04,503.25,3709.0,502.89,503.25,502.04,503.25,3709.0
2024-01-31 15:10:00,503.26,503.98,503.11,503.97,2001.0,503.26,503.98,503.11,503.97,2001.0
2024-01-31 15:15:00,503.96,503.96,503.03,503.03,2003.0,503.96,503.96,503.03,503.03,2003.0
2024-01-31 15:20:00,502.93,503.73,502.74,503.22,2881.0,502.93,503.73,502.74,503.22,2881.0
2024-01-31 15:25:00,502.68,503.8,502.31,503.6,2757.0,502.68,503.8,502.31,503.6,2757.0
2024-01-31 15:30:00,503.92,503.92,502.46,502.46,3500.0,503.92,503.92,502.46,502.46,3500.0
2024-01-31 15:35:00,502.45,502.45,502.11,502.37,3520.0,502.45,502.45,502.11,502.37,3520.0
2024-01-31 15:40:00,502.5,502.82,502.31,502.74,3800.0,502.5,502.82,502.31,502.74,3800.0
2024-01-31 15:45:00,502.41,502.58,501.88,502.01,10922.0,502.41,502.58,501.88,502.01,10922.0
2024-01-31 15:50:00,502.02,502.78,500.84,501.66,13718.0,502.02,502.78,500.84,501.66,13718.0
2024-01-31 15:55:00,502.09,503.09,502.02,502.03,23070.0,502.09,503.09,502.02,502.03,23070.0
2024-02-01 09:30:00,506.55,508.08,505.68,507.06,6414.0,506.55,508.08,505.68,507.06,6414.0
2024-02-01 09:35:00,506.1,507.1,505.55,505.56,3375.0,506.1,507.1,505.55,505.56,3375.0
2024-02-01 09:40:00,505.56,506.99,505.29,506.63,2000.0,505.56,506.99,505.29,506.63,2000.0
2024-02-01 09:45:00,506.15,506.87,506.15,506.87,750.0,506.15,506.87,506.15,506.87,750.0
2024-02-01 09:50:00,505.39,506.23,505.21,505.35,1879.0,505.39,506.23,505.21,505.35,1879.0
2024-02-01 09:55:00,505.35,505.35,503.29,504.15,1424.0,505.35,505.35,503.29,504.15,1424.0
2024-02-01 10:00:00,504.0,505.36,503.74,505.19,4824.0,504.0,505.36,503.74,505.19,4824.0
2024-02-01 10:05:00,505.37,505.97,504.88,504.88,2750.0,505.37,505.97,504.88,504.88,2750.0
2024-02-01 10:10:00,505.25,505.82,504.7,504.71,4005.0,505.25,505.82,504.7,504.71,4005.0
2024-02-01 10:15:00,505.23,505.43,504.65,505.25,12986.0,505.23,505.43,504.65,505.25,12986.0
2024-02-01 10:20:00,504.78,505.51,504.69,504.96,5112.0,504.78,505.51,504.69,504.96,5112.0
2024-02-01 10:25:00,505.19,505.85,505.19,505.58,3000.0,505.19,505.85,505.19,505.58,3000.0
2024-02-01 10:30:00,505.37,505.37,501.9,503.08,3392.0,505.37,505.37,501.9,503.08,3392.0
2024-02-01 10:35:00,502.48,503.12,501.23,503.12,2563.0,502.48,503.12,501.23,503.12,2563.0
2024-02-01 10:40:00,502.53,502.97,501.56,502.02,4521.0,502.53,502.97,501.56,502.02,4521.0
2024-02-01 10:45:00,501.82,503.38,501.82,503.01,2000.0,501.82,503.38,501.82,503.01,2000.0
2024-02-01 10:50:00,502.67,502.73,502.26,502.73,2080.0,502.67,502.73,502.26,502.73,2080.0
2024-02-01 10:55:00,502.36,502.46,501.49,501.5,5174.0,502.36,502.46,501.49,501.5,5174.0
2024-02-01 11:00:00,501.75,501.75,500.59,500.6,6440.0,501.75,501.75,500.59,500.6,6440.0
2024-02-01 11:05:00,500.59,501.52,500.58,501.22,1500.0,500.59,501.52,500.58,501.22,1500.0
2024-02-01 11:10:00,501.33,501.33,499.74,499.74,495.0,501.33,501.33,499.74,499.74,495.0
2024-02-01 11:15:00,500.13,500.55,500.02,500.55,803.0,500.13,500.55,500.02,500.55,803.0
2024-02-01 11:20:00,500.0,500.09,499.1,500.08,5199.0,500.0,500.09,499.1,500.08,5199.0
2024-02-01 11:25:00,500.24,501.2,500.23,500.54,4240.0,500.24,501.2,500.23,500.54,4240.0
2024-02-01 11:30:00,500.92,502.11,500.92,502.11,400.0,500.92,502.11,500.92,502.11,400.0
2024-02-01 11:35:00,501.91,502.64,501.5,502.64,7202.0,501.91,502.64,501.5,502.64,7202.0
2024-02-01 11:40:00,502.87,502.87,501.57,502.37,2850.0,502.87,502.87,501.57,502.37,2850.0
2024-02-01 11:45:00,501.57,501.57,500.94,501.19,600.0,501.57,501.57,500.94,501.19,600.0
2024-02-01 11:50:00,501.19,501.44,501.09,501.42,1076.0,501.19,501.44,501.09,501.42,1076.0
2024-02-01 11:55:00,501.2,501.62,501.19,501.62,1100.0,501.2,501.62,501.19,501.62,1100.0
2024-02-01 12:00:00,501.59,502.69,501.59,502.55,800.0,501.59,502.69,501.59,502.55,800.0
2024-02-01 12:05:00,502.64,503.2,502.63,503.2,800.0,502.64,503.2,502.63,503.2,800.0
2024-02-01 12:10:00,502.96,503.23,502.37,502.37,1371.0,502.96,503.23,502.37,502.37,1371.0
2024-02-01 12:15:00,502.16,502.16,500.91,500.92,1800.0,502.16,502.16,500.91,500.92,1800.0
2024-02-01 12:20:00,500.95,501.46,500.95,501.05,1968.0,500.95,501.46,500.95,501.05,1968.0
2024-02-01 12:25:00,501.32,501.44,500.47,501.38,1629.0,501.32,501.44,500.47,501.38,1629.0
2024-02-01 12:30:00,501.21,501.21,500.99,501.04,800.0,501.21,501.21,500.99,501.04,800.0
2024-02-01 12:35:00,501.02,501.78,501.02,501.61,2949.0,501.02,501.78,501.02,501.61,2949.0
2024-02-01 12:40:00,501.74,502.54,501.74,502.12,2137.0,501.74,502.54,501.74,502.12,2137.0
2024-02-01 12:45:00,502.45,503.47,502.45,503.47,3340.0,502.45,503.47,502.45,503.47,3340.0
2024-02-01 12:50:00,503.68,503.91,503.56,503.56,965.0,503.68,503.91,503.56,503.56,965.0
2024-02-01 12:55:00,503.78,503.85,502.85,502.87,3299.0,503.78,503.85,502.85,502.87,3299.0
2024-02-01 13:00:00,503.19,503.2,501.97,501.97,1500.0,503.19,503.2,501.97,501.97,1500.0
2024-02-01 13:05:00,501.86,501.86,501.3,501.79,1613.0,501.86,501.86,501.3,501.79,1613.0
2024-02-01 13:10:00,501.81,502.18,501.81,502.18,400.0,501.81,502.18,501.81,502.18,400.0
2024-02-01 13:15:00,502.44,502.69,502.12,502.35,2333.0,502.44,502.69,502.12,502.35,2333.0
2024-02-01 13:20:00,502.3,502.3,501.97,501.97,500.0,502.3,502.3,501.97,501.97,500.0
2024-02-01 13:25:00,501.92,502.72,501.92,502.72,1501.0,501.92,502.72,501.92,502.72,1501.0
2024-02-01 13:30:00,502.72,502.85,502.62,502.62,787.0,502.72,502.85,502.62,502.62,787.0
2024-02-01 13:35:00,502.74,502.74,501.53,502.43,3377.0,502.74,502.74,501.53,502.43,3377.0
2024-02-01 13:40:00,502.21,502.3,502.01,502.09,1400.0,502.21,502.3,502.01,502.09,1400.0
2024-02-01 13:45:00,502.09,502.41,501.87,502.37,1600.0,502.09,502.41,501.87,502.37,1600.0
2024-02-01 13:50:00,502.59,503.05,502.59,503.05,535.0,502.59,503.05,502.59,503.05,535.0
2024-02-01 13:55:00,502.47,503.06,502.47,503.06,1200.0,502.47,503.06,502.47,503.06,1200.0
2024-02-01 14:00:00,502.97,503.12,502.89,502.89,500.0,502.97,503.12,502.89,502.89,500.0
2024-02-01 14:05:00,503.05,503.42,502.94,503.42,1138.0,503.05,503.42,502.94,503.42,1138.0
2024-02-01 14:10:00,503.57,504.06,503.37,503.39,1500.0,503.57,504.06,503.37,503.39,1500.0
2024-02-01 14:15:00,503.44,503.78,503.31,503.33,705.0,503.44,503.78,503.31,503.33,705.0
2024-02-01 14:20:00,503.2,503.4,502.69,502.73,1975.0,503.2,503.4,502.69,502.73,1975.0
2024-02-01 14:25:00,502.74,502.82,502.42,502.5,1356.0,502.74,502.82,502.42,502.5,1356.0
2024-02-01 14:30:00,502.49,502.49,501.37,501.59,1700.0,502.49,502.49,501.37,501.59,1700.0
2024-02-01 14:35:00,501.85,502.21,501.82,502.17,1386.0,501.85,502.21,501.82,502.17,1386.0
2024-02-01 14:40:00,502.38,502.9,502.32,502.9,7519.0,502.38,502.9,502.32,502.9,7519.0
2024-02-01 14:45:00,502.94,503.1,502.59,502.59,1870.0,502.94,503.1,502.59,502.59,1870.0
2024-02-01 14:50:00,502.1,502.12,501.99,501.99,400.0,502.1,502.12,501.99,501.99,400.0
2024-02-01 14:55:00,502.07,502.33,502.07,502.33,950.0,502.07,502.33,502.07,502.33,950.0
2024-02-01 15:00:00,502.46,502.8,502.41,502.8,1449.0,502.46,502.8,502.41,502.8,1449.0
2024-02-01 15:05:00,502.68,502.89,502.19,502.19,5900.0,502.68,502.89,502.19,502.19,5900.0
2024-02-01 15:10:00,502.46,502.46,501.94,501.94,3356.0,502.46,502.46,501.94,501.94,3356.0
2024-02-01 15:15:00,502.06,502.5,501.98,502.5,1163.0,502.06,502.5,501.98,502.5,1163.0
2024-02-01 15:20:00,502.54,502.75,502.45,502.49,1512.0,502.54,502.75,502.45,502.49,1512.0
2024-02-01 15:25:00,502.54,502.82,502.54,502.72,2716.0,502.54,502.82,502.54,502.72,2716.0
2024-02-01 15:30:00,502.85,503.79,502.79,503.79,6837.0,502.85,503.79,502.79,503.79,6837.0
2024-02-01 15:35:00,503.8,504.25,503.69,504.22,5811.0,503.8,504.25,503.69,504.22,5811.0
2024-02-01 15:40:00,504.25,504.51,504.24,504.4,5415.0,504.25,504.51,504.24,504.4,5415.0
2024-02-01 15:45:00,504.49,504.78,504.14,504.15,2994.0,504.49,504.78,504.14,504.15,2994.0
2024-02-01 15:50:00,504.35,504.35,502.31,502.6,14053.0,504.35,504.35,502.31,502.6,14053.0
2024-02-01 15:55:00,502.68,503.46,502.62,503.33,21875.0,502.68,503.46,502.62,503.33,21875.0
2024-02-02 09:30:00,500.46,501.7,491.52,491.6,7921.0,500.46,501.7,491.52,491.6,7921.0
2024-02-02 09:35:00,492.49,495.56,492.42,495.56,2804.0,492.49,495.56,492.42,495.56,2804.0
2024-02-02 09:40:00,496.03,496.09,493.51,494.47,3401.0,496.03,496.09,493.51,494.47,3401.0
2024-02-02 09:45:00,494.41,496.01,494.41,495.79,5025.0,494.41,496.01,494.41,495.79,5025.0
2024-02-02 09:50:00,495.78,497.14,495.78,497.14,6669.0,495.78,497.14,495.78,497.14,6669.0
2024-02-02 09:55:00,497.2,498.16,496.77,498.16,1220.0,497.2,498.16,496.77,498.16,1220.0
2024-02-02 10:00:00,498.02,499.24,498.01,499.23,4370.0,498.02,499.24,498.01,499.23,4370.0
2024-02-02 10:05:00,499.23,499.97,497.91,499.73,2500.0,499.23,499.97,497.91,499.73,2500.0
2024-02-02 10:10:00,499.51,499.85,498.88,498.88,2696.0,499.51,499.85,498.88,498.88,2696.0
2024-02-02 10:15:00,498.57,498.57,497.71,497.95,1600.0,498.57,498.57,497.71,497.95,1600.0
2024-02-02 10:20:00,498.25,498.88,498.0,498.88,1100.0,498.25,498.88,498.0,498.88,1100.0
2024-02-02 10:25:00,499.1,499.11,498.57,499.11,2410.0,499.1,499.11,498.57,499.11,2410.0
2024-02-02 10:30:00,499.06,499.06,498.61,498.61,1600.0,499.06,499.06,498.61,498.61,1600.0
2024-02-02 10:35:00,498.78,498.86,497.36,497.48,2048.0,498.78,498.86,497.36,497.48,2048.0
2024-02-02 10:40:00,497.37,497.81,497.37,497.63,1200.0,497.37,497.81,497.37,497.63,1200.0
2024-02-02 10:45:00,497.94,498.0,497.54,497.99,1803.0,497.94,498.0,497.54,497.99,1803.0
2024-02-02 10:50:00,497.65,498.7,497.61,498.4,1400.0,497.65,498.7,497.61,498.4,1400.0
2024-02-02 10:55:00,498.51,501.02,498.51,500.99,6444.0,498.51,501.02,498.51,500.99,6444.0
2024-02-02 11:00:00,501.3,501.42,500.52,500.52,3010.0,501.3,501.42,500.52,500.52,3010.0
2024-02-02 11:05:00,500.57,500.81,500.25,500.81,1768.0,500.57,500.81,500.25,500.81,1768.0
2024-02-02 11:10:00,500.89,501.32,500.82,501.06,2455.0,500.89,501.32,500.82,501.06,2455.0
2024-02-02 11:15:00,501.0,501.0,501.0,501.0,100.0,501.0,501.0,501.0,501.0,100.0
2024-02-02 11:20:00,500.74,501.31,500.74,501.0,1664.0,500.74,501.31,500.74,501.0,1664.0
2024-02-02 11:25:00,500.71,501.4,500.67,501.26,4958.0,500.71,501.4,500.67,501.26,4958.0
2024-02-02 11:30:00,501.37,501.37,500.77,500.77,2163.0,501.37,501.37,500.77,500.77,2163.0
2024-02-02 11:35:00,500.74,501.43,500.71,501.28,2202.0,500.74,501.43,500.71,501.28,2202.0
2024-02-02 11:40:00,501.53,501.81,501.45,501.67,1000.0,501.53,501.81,501.45,501.67,1000.0
2024-02-02 11:45:00,501.89,502.64,501.89,502.63,1348.0,501.89,502.64,501.89,502.63,1348.0
2024-02-02 11:50:00,502.61,502.81,502.44,502.6,1400.0,502.61,502.81,502.44,502.6,1400.0
2024-02-02 11:55:00,502.37,502.4,502.0,502.4,1287.0,502.37,502.4,502.0,502.4,1287.0
2024-02-02 12:00:00,502.34,502.56,502.33,502.42,1500.0,502.34,502.56,502.33,502.42,1500.0
2024-02-02 12:05:00,502.73,502.79,501.86,502.01,1566.0,502.73,502.79,501.86,502.01,1566.0
2024-02-02 12:10:00,501.84,501.84,501.59,501.63,1100.0,501.84,501.84,501.59,501.63,1100.0
2024-02-02 12:15:00,501.89,503.65,501.88,503.65,2040.0,501.89,503.65,501.88,503.65,2040.0
2024-02-02 12:20:00,503.48,503.49,503.23,503.31,700.0,503.48,503.49,503.23,503.31,700.0
2024-02-02 12:25:00,503.47,503.79,503.05,503.67,2300.0,503.47,503.79,503.05,503.67,2300.0
2024-02-02 12:30:00,503.58,504.28,503.58,504.07,2000.0,503.58,504.28,503.58,504.07,2000.0
2024-02-02 12:35:00,503.99,504.26,503.88,504.1,1850.0,503.99,504.26,503.88,504.1,1850.0
2024-02-02 12:40:00,504.22,504.23,502.52,502.53,1900.0,504.22,504.23,502.52,502.53,1900.0
2024-02-02 12:45:00,502.54,503.16,502.09,503.06,2000.0,502.54,503.16,502.09,503.06,2000.0
2024-02-02 12:50:00,502.75,503.38,502.74,503.15,3048.0,502.75,503.38,502.74,503.15,3048.0
2024-02-02 12:55:00,503.13,504.32,503.13,504.31,1660.0,503.13,504.32,503.13,504.31,1660.0
2024-02-02 13:00:00,504.46,504.76,504.46,504.76,3087.0,504.46,504.76,504.46,504.76,3087.0
2024-02-02 13:05:00,504.78,505.11,504.07,504.1,2574.0,504.78,505.11,504.07,504.1,2574.0
2024-02-02 13:10:00,504.48,504.54,504.24,504.29,2339.0,504.48,504.54,504.24,504.29,2339.0
2024-02-02 13:15:00,504.13,504.78,504.13,504.78,1200.0,504.13,504.78,504.13,504.78,1200.0
2024-02-02 13:20:00,504.8,505.73,504.76,505.69,4547.0,504.8,505.73,504.76,505.69,4547.0
2024-02-02 13:25:00,505.5,505.77,505.16,505.65,2180.0,505.5,505.77,505.16,505.65,2180.0
2024-02-02 13:30:00,505.73,506.68,505.7,506.41,7845.0,505.73,506.68,505.7,506.41,7845.0
2024-02-02 13:35:00,506.63,507.94,506.63,507.68,3435.0,506.63,507.94,506.63,507.68,3435.0
2024-02-02 13:40:00,507.84,508.19,507.71,507.89,3913.0,507.84,508.19,507.71,507.89,3913.0
2024-02-02 13:45:00,507.95,508.49,507.84,507.9,2678.0,507.95,508.49,507.84,507.9,2678.0
2024-02-02 13:50:00,507.86,508.1,507.82,508.1,850.0,507.86,508.1,507.82,508.1,850.0
2024-02-02 13:55:00,508.15,508.63,508.1,508.46,2400.0,508.15,508.63,508.1,508.46,2400.0
2024-02-02 14:00:00,508.54,509.5,508.54,509.2,4867.0,508.54,509.5,508.54,509.2,4867.0
2024-02-02 14:05:00,509.18,509.7,508.9,509.7,3400.0,509.18,509.7,508.9,509.7,3400.0
2024-02-02 14:10:00,509.57,509.6,509.04,509.31,2929.0,509.57,509.6,509.04,509.31,2929.0
2024-02-02 14:15:00,509.37,510.05,509.15,509.15,4239.0,509.37,510.05,509.15,509.15,4239.0
2024-02-02 14:20:00,509.31,509.47,508.89,509.47,5040.0,509.31,509.47,508.89,509.47,5040.0
2024-02-02 14:25:00,509.44,509.44,509.02,509.14,2500.0,509.44,509.44,509.02,509.14,2500.0
2024-02-02 14:30:00,509.2,509.65,509.06,509.65,2668.0,509.2,509.65,509.06,509.65,2668.0
2024-02-02 14:35:00,509.75,509.78,509.09,509.2,2399.0,509.75,509.78,509.09,509.2,2399.0
2024-02-02 14:40:00,509.2,509.2,508.82,508.82,2360.0,509.2,509.2,508.82,508.82,2360.0
2024-02-02 14:45:00,508.73,509.36,508.71,509.2,2538.0,508.73,509.36,508.71,509.2,2538.0
2024-02-02 14:50:00,509.23,509.23,508.72,508.79,1300.0,509.23,509.23,508.72,508.79,1300.0
2024-02-02 14:55:00,508.99,509.0,508.57,509.0,2435.0,508.99,509.0,508.57,509.0,2435.0
2024-02-02 15:00:00,508.83,508.83,508.36,508.37,1100.0,508.83,508.83,508.36,508.37,1100.0
2024-02-02 15:05:00,508.29,508.52,507.78,507.99,900.0,508.29,508.52,507.78,507.99,900.0
2024-02-02 15:10:00,507.92,508.42,507.91,508.21,901.0,507.92,508.42,507.91,508.21,901.0
2024-02-02 15:15:00,508.25,508.47,508.25,508.47,1022.0,508.25,508.47,508.25,508.47,1022.0
2024-02-02 15:20:00,508.29,508.29,507.91,508.17,2500.0,508.29,508.29,507.91,508.17,2500.0
2024-02-02 15:25:00,508.12,508.74,508.11,508.69,3750.0,508.12,508.74,508.11,508.69,3750.0
2024-02-02 15:30:00,508.43,508.5,507.87,507.99,2000.0,508.43,508.5,507.87,507.99,2000.0
2024-02-02 15:35:00,508.02,508.02,507.2,507.2,1800.0,508.02,508.02,507.2,507.2,1800.0
2024-02-02 15:40:00,507.44,507.6,507.4,507.52,2224.0,507.44,507.6,507.4,507.52,2224.0
2024-02-02 15:45:00,507.55,507.67,507.39,507.51,2740.0,507.55,507.67,507.39,507.51,2740.0
2024-02-02 15:50:00,507.41,507.5,505.59,506.55,11117.0,507.41,507.5,505.59,506.55,11117.0
2024-02-02 15:55:00,506.28,506.42,505.04,505.08,25884.0,506.28,506.42,505.04,505.08,25884.0
2024-02-05 09:30:00,506.51,507.79,505.29,507.62,8516.0,506.51,507.79,505.29,507.62,8516.0
2024-02-05 09:35:00,507.07,507.07,505.08,506.99,2863.0,507.07,507.07,505.08,506.99,2863.0
2024-02-05 09:40:00,506.96,508.14,505.85,507.99,3642.0,506.96,508.14,505.85,507.99,3642.0
2024-02-05 09:45:00,508.53,509.27,505.14,505.17,4533.0,508.53,509.27,505.14,505.17,4533.0
2024-02-05 09:50:00,504.05,505.04,501.65,502.17,4319.0,504.05,505.04,501.65,502.17,4319.0
2024-02-05 09:55:00,501.51,502.08,501.07,501.26,2200.0,501.51,502.08,501.07,501.26,2200.0
2024-02-05 10:00:00,501.0,501.03,498.79,499.97,5172.0,501.0,501.03,498.79,499.97,5172.0
2024-02-05 10:05:00,499.5,500.36,499.04,500.36,5897.0,499.5,500.36,499.04,500.36,5897.0
2024-02-05 10:10:00,499.42,500.19,497.49,497.5,3391.0,499.42,500.19,497.49,497.5,3391.0
2024-02-05 10:15:00,497.38,499.58,497.16,498.13,5156.0,497.38,499.58,497.16,498.13,5156.0
2024-02-05 10:20:00,498.08,498.08,497.25,497.25,1939.0,498.08,498.08,497.25,497.25,1939.0
2024-02-05 10:25:00,497.2,497.66,496.74,496.95,2263.0,497.2,497.66,496.74,496.95,2263.0
2024-02-05 10:30:00,497.4,497.8,497.05,497.05,2634.0,497.4,497.8,497.05,497.05,2634.0
2024-02-05 10:35:00,497.37,498.82,496.91,498.82,3016.0,497.37,498.82,496.91,498.82,3016.0
2024-02-05 10:40:00,498.66,498.66,497.32,497.32,1180.0,498.66,498.66,497.32,497.32,1180.0
2024-02-05 10:45:00,497.41,498.01,497.13,497.73,1400.0,497.41,498.01,497.13,497.73,1400.0
2024-02-05 10:50:00,498.18,498.32,497.1,497.1,1829.0,498.18,498.32,497.1,497.1,1829.0
2024-02-05 10:55:00,497.38,498.16,497.38,498.07,1703.0,497.38,498.16,497.38,498.07,1703.0
2024-02-05 11:00:00,497.94,498.18,497.55,498.05,1700.0,497.94,498.18,497.55,498.05,1700.0
2024-02-05 11:05:00,498.02,498.63,497.99,498.57,1922.0,498.02,498.63,497.99,498.57,1922.0
2024-02-05 11:10:00,498.69,498.9,498.69,498.81,1100.0,498.69,498.9,498.69,498.81,1100.0
2024-02-05 11:15:00,499.26,499.26,498.84,498.86,1900.0,499.26,499.26,498.84,498.86,1900.0
2024-02-05 11:20:00,498.75,499.55,498.52,498.96,5654.0,498.75,499.55,498.52,498.96,5654.0
2024-02-05 11:25:00,498.62,498.67,497.93,497.93,1100.0,498.62,498.67,497.93,497.93,1100.0
2024-02-05 11:30:00,498.03,498.61,498.02,498.58,1601.0,498.03,498.61,498.02,498.58,1601.0
2024-02-05 11:35:00,498.51,498.72,498.3,498.55,2196.0,498.51,498.72,498.3,498.55,2196.0
2024-02-05 11:40:00,498.75,499.34,498.75,499.11,2152.0,498.75,499.34,498.75,499.11,2152.0
2024-02-05 11:45:00,499.28,499.32,498.82,498.86,1170.0,499.28,499.32,498.82,498.86,1170.0
2024-02-05 11:50:00,498.83,499.28,498.83,499.28,1319.0,498.83,499.28,498.83,499.28,1319.0
2024-02-05 11:55:00,498.93,499.37,498.88,499.3,3719.0,498.93,499.37,498.88,499.3,3719.0
2024-02-05 12:00:00,499.21,499.61,499.21,499.61,1200.0,499.21,499.61,499.21,499.61,1200.0
2024-02-05 12:05:00,499.61,499.73,499.36,499.44,1500.0,499.61,499.73,499.36,499.44,1500.0
2024-02-05 12:10:00,499.39,499.4,499.08,499.4,1761.0,499.39,499.4,499.08,499.4,1761.0
2024-02-05 12:15:00,499.39,499.49,498.1,498.1,2100.0,499.39,499.49,498.1,498.1,2100.0
2024-02-05 12:20:00,498.34,498.89,498.18,498.89,3958.0,498.34,498.89,498.18,498.89,3958.0
2024-02-05 12:25:00,499.38,499.6,499.38,499.43,877.0,499.38,499.6,499.38,499.43,877.0
2024-02-05 12:30:00,499.6,500.45,499.54,500.26,2253.0,499.6,500.45,499.54,500.26,2253.0
2024-02-05 12:35:00,500.3,500.43,499.87,500.25,2108.0,500.3,500.43,499.87,500.25,2108.0
2024-02-05 12:40:00,500.38,500.38,499.83,499.83,1500.0,500.38,500.38,499.83,499.83,1500.0
2024-02-05 12:45:00,499.83,500.23,499.6,500.23,1452.0,499.83,500.23,499.6,500.23,1452.0
2024-02-05 12:50:00,500.25,500.25,499.85,500.11,900.0,500.25,500.25,499.85,500.11,900.0
2024-02-05 12:55:00,500.11,500.11,499.6,499.73,1550.0,500.11,500.11,499.6,499.73,1550.0
2024-02-05 13:00:00,500.02,500.07,499.64,499.72,1626.0,500.02,500.07,499.64,499.72,1626.0
2024-02-05 13:05:00,499.88,500.52,499.87,500.51,1927.0,499.88,500.52,499.87,500.51,1927.0
2024-02-05 13:10:00,500.31,500.49,500.16,500.49,900.0,500.31,500.49,500.16,500.49,900.0
2024-02-05 13:15:00,500.46,500.46,499.82,500.17,1200.0,500.46,500.46,499.82,500.17,1200.0
2024-02-05 13:20:00,499.9,500.36,499.89,500.2,1919.0,499.9,500.36,499.89,500.2,1919.0
2024-02-05 13:25:00,500.17,500.17,500.17,500.17,100.0,500.17,500.17,500.17,500.17,100.0
2024-02-05 13:30:00,500.13,500.13,499.9,500.1,1000.0,500.13,500.13,499.9,500.1,1000.0
2024-02-05 13:35:00,499.99,500.29,499.99,500.29,900.0,499.99,500.29,499.99,500.29,900.0
2024-02-05 13:40:00,500.35,500.78,500.34,500.66,1500.0,500.35,500.78,500.34,500.66,1500.0
2024-02-05 13:45:00,500.94,501.34,500.83,501.32,1600.0,500.94,501.34,500.83,501.32,1600.0
2024-02-05 13:50:00,501.17,501.41,501.05,501.41,1800.0,501.17,501.41,501.05,501.41,1800.0
2024-02-05 13:55:00,501.68,502.1,501.65,501.81,1339.0,501.68,502.1,501.65,501.81,1339.0
2024-02-05 14:00:00,501.56,501.56,501.24,501.28,900.0,501.56,501.56,501.24,501.28,900.0
2024-02-05 14:05:00,501.11,501.49,501.11,501.47,973.0,501.11,501.49,501.11,501.47,973.0
2024-02-05 14:10:00,501.46,501.64,501.18,501.18,1961.0,501.46,501.64,501.18,501.18,1961.0
2024-02-05 14:15:00,501.18,501.61,501.08,501.61,1000.0,501.18,501.61,501.08,501.61,1000.0
2024-02-05 14:20:00,502.14,502.14,502.14,502.14,100.0,502.14,502.14,502.14,502.14,100.0
2024-02-05 14:25:00,501.95,502.13,501.79,502.06,1710.0,501.95,502.13,501.79,502.06,1710.0
2024-02-05 14:30:00,502.09,502.23,501.89,502.02,1300.0,502.09,502.23,501.89,502.02,1300.0
2024-02-05 14:35:00,502.14,502.35,501.72,501.75,1245.0,502.14,502.35,501.72,501.75,1245.0
2024-02-05 14:40:00,501.72,501.88,501.04,501.31,2650.0,501.72,501.88,501.04,501.31,2650.0
2024-02-05 14:45:00,501.65,502.45,501.65,502.45,500.0,501.65,502.45,501.65,502.45,500.0
2024-02-05 14:50:00,502.13,502.6,502.13,502.46,900.0,502.13,502.6,502.13,502.46,900.0
2024-02-05 14:55:00,502.47,502.95,502.46,502.76,1200.0,502.47,502.95,502.46,502.76,1200.0
2024-02-05 15:00:00,502.89,503.07,502.73,502.88,1865.0,502.89,503.07,502.73,502.88,1865.0
2024-02-05 15:05:00,502.8,503.11,502.48,502.75,2700.0,502.8,503.11,502.48,502.75,2700.0
2024-02-05 15:10:00,502.86,503.22,502.86,503.22,1112.0,502.86,503.22,502.86,503.22,1112.0
2024-02-05 15:15:00,503.12,503.67,502.97,503.58,1928.0,503.12,503.67,502.97,503.58,1928.0
2024-02-05 15:20:00,503.63,503.85,503.6,503.81,1331.0,503.63,503.85,503.6,503.81,1331.0
2024-02-05 15:25:00,504.2,504.73,504.2,504.58,1842.0,504.2,504.73,504.2,504.58,1842.0
2024-02-05 15:30:00,504.75,505.39,504.43,505.31,4791.0,504.75,505.39,504.43,505.31,4791.0
2024-02-05 15:35:00,505.25,505.36,504.76,505.16,2969.0,505.25,505.36,504.76,505.16,2969.0
2024-02-05 15:40:00,505.04,505.04,503.72,503.72,2306.0,505.04,505.04,503.72,503.72,2306.0
2024-02-05 15:45:00,503.65,504.64,503.65,503.8,3313.0,503.65,504.64,503.65,503.8,3313.0
2024-02-05 15:50:00,503.84,504.59,503.32,504.34,7133.0,503.84,504.59,503.32,504.34,7133.0
2024-02-05 15:55:00,504.24,504.46,502.25,502.52,18993.0,504.24,504.46,502.25,502.52,18993.0
2024-02-06 09:30:00,503.71,504.16,498.29,499.4,11652.0,503.71,504.16,498.29,499.4,11652.0
2024-02-06 09:35:00,498.98,499.19,497.29,497.61,4520.0,498.98,499.19,497.29,497.61,4520.0
2024-02-06 09:40:00,498.43,499.69,497.58,499.69,3728.0,498.43,499.69,497.58,499.69,3728.0
2024-02-06 09:45:00,498.58,499.26,497.6,497.6,1100.0,498.58,499.26,497.6,497.6,1100.0
2024-02-06 09:50:00,497.59,499.54,497.58,498.28,15292.0,497.59,499.54,497.58,498.28,15292.0
2024-02-06 09:55:00,498.27,498.27,497.04,497.47,600.0,498.27,498.27,497.04,497.47,600.0
2024-02-06 10:00:00,497.42,498.19,497.0,497.98,3270.0,497.42,498.19,497.0,497.98,3270.0
2024-02-06 10:05:00,497.98,498.08,497.38,498.08,3022.0,497.98,498.08,497.38,498.08,3022.0
2024-02-06 10:10:00,498.09,498.13,497.45,497.51,1925.0,498.09,498.13,497.45,497.51,1925.0
2024-02-06 10:15:00,497.66,498.12,497.21,497.63,1600.0,497.66,498.12,497.21,497.63,1600.0
2024-02-06 10:20:00,497.38,497.39,496.1,496.81,8249.0,497.38,497.39,496.1,496.81,8249.0
2024-02-06 10:25:00,496.98,497.38,496.51,497.28,3224.0,496.98,497.38,496.51,497.28,3224.0
2024-02-06 10:30:00,498.19,499.46,498.18,499.46,1800.0,498.19,499.46,498.18,499.46,1800.0
2024-02-06 10:35:00,499.65,500.76,499.25,499.25,5678.0,499.65,500.76,499.25,499.25,5678.0
2024-02-06 10:40:00,499.52,501.0,499.28,500.61,7047.0,499.52,501.0,499.28,500.61,7047.0
2024-02-06 10:45:00,500.61,501.82,500.36,501.66,5554.0,500.61,501.82,500.36,501.66,5554.0
2024-02-06 10:50:00,501.78,503.47,501.77,503.47,1924.0,501.78,503.47,501.77,503.47,1924.0
2024-02-06 10:55:00,503.36,503.36,501.27,501.61,5710.0,503.36,503.36,501.27,501.61,5710.0
2024-02-06 11:00:00,501.7,501.7,500.37,501.39,1451.0,501.7,501.7,500.37,501.39,1451.0
2024-02-06 11:05:00,501.79,501.79,500.57,500.89,757.0,501.79,501.79,500.57,500.89,757.0
2024-02-06 11:10:00,500.89,501.43,500.88,501.36,1300.0,500.89,501.43,500.88,501.36,1300.0
2024-02-06 11:15:00,501.68,501.68,500.63,501.0,2200.0,501.68,501.68,500.63,501.0,2200.0
2024-02-06 11:20:00,500.69,501.06,499.81,501.06,600.0,500.69,501.06,499.81,501.06,600.0
2024-02-06 11:25:00,500.43,501.86,499.49,501.86,3852.0,500.43,501.86,499.49,501.86,3852.0
2024-02-06 11:30:00,501.79,502.03,501.48,501.69,830.0,501.79,502.03,501.48,501.69,830.0
2024-02-06 11:35:00,501.24,501.28,500.56,500.87,2000.0,501.24,501.28,500.56,500.87,2000.0
2024-02-06 11:40:00,500.73,500.74,500.01,500.74,2564.0,500.73,500.74,500.01,500.74,2564.0
2024-02-06 11:45:00,500.1,500.39,499.6,500.39,1000.0,500.1,500.39,499.6,500.39,1000.0
2024-02-06 11:50:00,499.7,500.22,499.7,499.71,725.0,499.7,500.22,499.7,499.71,725.0
2024-02-06 11:55:00,499.92,500.23,499.53,500.08,2722.0,499.92,500.23,499.53,500.08,2722.0
2024-02-06 12:00:00,499.97,500.58,499.57,500.46,3400.0,499.97,500.58,499.57,500.46,3400.0
2024-02-06 12:05:00,500.07,500.07,499.81,499.87,737.0,500.07,500.07,499.81,499.87,737.0
2024-02-06 12:10:00,499.56,500.1,499.4,500.1,2771.0,499.56,500.1,499.4,500.1,2771.0
2024-02-06 12:15:00,499.82,500.15,499.48,499.48,1700.0,499.82,500.15,499.48,499.48,1700.0
2024-02-06 12:20:00,499.48,499.59,499.24,499.56,1000.0,499.48,499.59,499.24,499.56,1000.0
2024-02-06 12:25:00,499.59,501.12,499.58,501.12,1005.0,499.59,501.12,499.58,501.12,1005.0
2024-02-06 12:30:00,500.9,501.15,500.7,501.15,1751.0,500.9,501.15,500.7,501.15,1751.0
2024-02-06 12:35:00,501.08,501.42,501.08,501.17,1100.0,501.08,501.42,501.08,501.17,1100.0
2024-02-06 12:40:00,500.55,501.05,500.55,500.69,860.0,500.55,501.05,500.55,500.69,860.0
2024-02-06 12:45:00,500.87,501.06,500.28,500.28,1302.0,500.87,501.06,500.28,500.28,1302.0
2024-02-06 12:50:00,500.1,500.47,500.1,500.12,1180.0,500.1,500.47,500.1,500.12,1180.0
2024-02-06 12:55:00,500.4,501.12,500.28,501.03,3208.0,500.4,501.12,500.28,501.03,3208.0
2024-02-06 13:00:00,500.84,500.89,500.49,500.84,1100.0,500.84,500.89,500.49,500.84,1100.0
2024-02-06 13:05:00,500.91,500.91,500.01,500.02,1400.0,500.91,500.91,500.01,500.02,1400.0
2024-02-06 13:10:00,500.52,500.52,499.52,499.56,1350.0,500.52,500.52,499.52,499.56,1350.0
2024-02-06 13:15:00,499.85,499.91,498.95,498.95,1400.0,499.85,499.91,498.95,498.95,1400.0
2024-02-06 13:20:00,498.83,499.57,498.71,499.57,2034.0,498.83,499.57,498.71,499.57,2034.0
2024-02-06 13:25:00,499.36,499.43,499.36,499.43,300.0,499.36,499.43,499.36,499.43,300.0
2024-02-06 13:30:00,499.88,500.03,499.88,500.03,400.0,499.88,500.03,499.88,500.03,400.0
2024-02-06 13:35:00,500.08,500.11,499.43,500.0,1400.0,500.08,500.11,499.43,500.0,1400.0
2024-02-06 13:40:00,499.51,500.03,499.51,499.96,600.0,499.51,500.03,499.51,499.96,600.0
2024-02-06 13:45:00,500.13,500.63,500.13,500.21,2101.0,500.13,500.63,500.13,500.21,2101.0
2024-02-06 13:50:00,499.82,500.61,499.81,500.43,2560.0,499.82,500.61,499.81,500.43,2560.0
2024-02-06 13:55:00,500.77,500.77,500.54,500.54,452.0,500.77,500.77,500.54,500.54,452.0
2024-02-06 14:00:00,500.37,500.44,499.8,500.02,2000.0,500.37,500.44,499.8,500.02,2000.0
2024-02-06 14:05:00,499.83,499.95,498.63,498.63,1700.0,499.83,499.95,498.63,498.63,1700.0
2024-02-06 14:10:00,498.88,498.88,498.53,498.53,900.0,498.88,498.88,498.53,498.53,900.0
2024-02-06 14:15:00,498.39,499.21,498.06,499.14,4269.0,498.39,499.21,498.06,499.14,4269.0
2024-02-06 14:20:00,499.44,499.73,499.44,499.73,700.0,499.44,499.73,499.44,499.73,700.0
2024-02-06 14:25:00,499.38,499.84,499.35,499.84,700.0,499.38,499.84,499.35,499.84,700.0
2024-02-06 14:30:00,499.74,499.95,499.54,499.95,1948.0,499.74,499.95,499.54,499.95,1948.0
2024-02-06 14:35:00,500.16,500.61,499.84,500.61,1600.0,500.16,500.61,499.84,500.61,1600.0
2024-02-06 14:40:00,500.61,501.04,500.61,500.91,830.0,500.61,501.04,500.61,500.91,830.0
2024-02-06 14:45:00,501.05,501.87,500.8,501.87,1000.0,501.05,501.87,500.8,501.87,1000.0
2024-02-06 14:50:00,501.83,502.07,501.46,501.8,3200.0,501.83,502.07,501.46,501.8,3200.0
2024-02-06 14:55:00,501.96,502.06,501.41,501.49,4982.0,501.96,502.06,501.41,501.49,4982.0
2024-02-06 15:00:00,501.42,502.43,501.22,502.39,2649.0,501.42,502.43,501.22,502.39,2649.0
2024-02-06 15:05:00,502.65,503.87,502.65,503.21,3797.0,502.65,503.87,502.65,503.21,3797.0
2024-02-06 15:10:00,503.28,503.29,502.25,502.35,3704.0,503.28,503.29,502.25,502.35,3704.0
2024-02-06 15:15:00,502.31,502.31,501.89,502.06,2283.0,502.31,502.31,501.89,502.06,2283.0
2024-02-06 15:20:00,502.02,502.31,501.8,501.86,2738.0,502.02,502.31,501.8,501.86,2738.0
2024-02-06 15:25:00,501.76,501.95,501.14,501.14,3124.0,501.76,501.95,501.14,501.14,3124.0
2024-02-06 15:30:00,501.03,501.14,500.61,500.87,3413.0,501.03,501.14,500.61,500.87,3413.0
2024-02-06 15:35:00,500.74,502.05,500.74,501.47,5656.0,500.74,502.05,500.74,501.47,5656.0
2024-02-06 15:40:00,501.48,502.23,501.35,502.16,5984.0,501.48,502.23,501.35,502.16,5984.0
2024-02-06 15:45:00,502.18,502.34,501.82,502.34,5859.0,502.18,502.34,501.82,502.34,5859.0
2024-02-06 15:50:00,502.01,502.18,500.73,501.69,13775.0,502.01,502.18,500.73,501.69,13775.0
2024-02-06 15:55:00,501.34,502.24,501.3,502.01,27813.0,501.34,502.24,501.3,502.01,27813.0
2024-02-07 09:30:00,506.89,506.89,504.57,506.36,18037.0,506.89,506.89,504.57,506.36,18037.0
2024-02-07 09:35:00,506.38,506.9,506.1,506.39,2779.0,506.38,506.9,506.1,506.39,2779.0
2024-02-07 09:40:00,506.2,506.7,505.3,505.38,2941.0,506.2,506.7,505.3,505.38,2941.0
2024-02-07 09:45:00,505.46,507.12,505.46,507.1,1885.0,505.46,507.12,505.46,507.1,1885.0
2024-02-07 09:50:00,507.57,509.45,507.57,509.06,4187.0,507.57,509.45,507.57,509.06,4187.0
2024-02-07 09:55:00,509.06,511.09,509.05,510.45,7751.0,509.06,511.09,509.05,510.45,7751.0
2024-02-07 10:00:00,510.56,512.22,510.34,511.88,4991.0,510.56,512.22,510.34,511.88,4991.0
2024-02-07 10:05:00,512.01,513.13,511.58,513.0,8475.0,512.01,513.13,511.58,513.0,8475.0
2024-02-07 10:10:00,512.59,513.98,512.58,513.58,5269.0,512.59,513.98,512.58,513.58,5269.0
2024-02-07 10:15:00,513.73,513.73,512.67,513.69,2586.0,513.73,513.73,512.67,513.69,2586.0
2024-02-07 10:20:00,513.69,514.5,512.36,513.37,14269.0,513.69,514.5,512.36,513.37,14269.0
2024-02-07 10:25:00,513.5,514.41,513.5,514.32,3423.0,513.5,514.41,513.5,514.32,3423.0
2024-02-07 10:30:00,514.17,515.0,513.64,514.99,5113.0,514.17,515.0,513.64,514.99,5113.0
2024-02-07 10:35:00,514.94,514.94,514.05,514.3,3160.0,514.94,514.94,514.05,514.3,3160.0
2024-02-07 10:40:00,514.57,515.83,514.47,515.83,4936.0,514.57,515.83,514.47,515.83,4936.0
2024-02-07 10:45:00,515.7,515.83,515.1,515.67,3500.0,515.7,515.83,515.1,515.67,3500.0
2024-02-07 10:50:00,515.7,516.63,515.7,515.94,6608.0,515.7,516.63,515.7,515.94,6608.0
2024-02-07 10:55:00,516.0,516.24,515.59,516.21,5075.0,516.0,516.24,515.59,516.21,5075.0
2024-02-07 11:00:00,516.2,516.7,515.5,515.86,4704.0,516.2,516.7,515.5,515.86,4704.0
2024-02-07 11:05:00,516.28,516.28,515.45,515.5,3318.0,516.28,516.28,515.45,515.5,3318.0
2024-02-07 11:10:00,515.5,515.56,513.93,514.14,5461.0,515.5,515.56,513.93,514.14,5461.0
2024-02-07 11:15:00,514.35,515.07,513.94,513.94,3620.0,514.35,515.07,513.94,513.94,3620.0
2024-02-07 11:20:00,513.72,513.72,512.36,512.42,2777.0,513.72,513.72,512.36,512.42,2777.0
2024-02-07 11:25:00,512.43,512.43,512.12,512.4,900.0,512.43,512.43,512.12,512.4,900.0
2024-02-07 11:30:00,512.45,512.97,512.45,512.97,4256.0,512.45,512.97,512.45,512.97,4256.0
2024-02-07 11:35:00,512.67,512.67,512.62,512.63,200.0,512.67,512.67,512.62,512.63,200.0
2024-02-07 11:40:00,512.84,514.26,512.84,514.14,2275.0,512.84,514.26,512.84,514.14,2275.0
2024-02-07 11:45:00,513.86,514.29,513.85,513.91,1605.0,513.86,514.29,513.85,513.91,1605.0
2024-02-07 11:50:00,513.87,514.14,513.27,513.27,1365.0,513.87,514.14,513.27,513.27,1365.0
2024-02-07 11:55:00,513.46,513.67,513.46,513.67,400.0,513.46,513.67,513.46,513.67,400.0
2024-02-07 12:00:00,513.66,513.79,513.4,513.65,4500.0,513.66,513.79,513.4,513.65,4500.0
2024-02-07 12:05:00,513.67,514.08,513.49,514.08,1765.0,513.67,514.08,513.49,514.08,1765.0
2024-02-07 12:10:00,513.8,513.93,513.66,513.86,1500.0,513.8,513.93,513.66,513.86,1500.0
2024-02-07 12:15:00,514.02,514.8,514.0,514.7,3525.0,514.02,514.8,514.0,514.7,3525.0
2024-02-07 12:20:00,514.54,514.87,513.95,514.18,3601.0,514.54,514.87,513.95,514.18,3601.0
2024-02-07 12:25:00,514.66,514.96,514.43,514.96,1906.0,514.66,514.96,514.43,514.96,1906.0
2024-02-07 12:30:00,514.76,515.68,514.75,515.65,3994.0,514.76,515.68,514.75,515.65,3994.0
2024-02-07 12:35:00,515.71,516.0,515.55,515.77,5149.0,515.71,516.0,515.55,515.77,5149.0
2024-02-07 12:40:00,515.69,516.06,515.67,516.06,1901.0,515.69,516.06,515.67,516.06,1901.0
2024-02-07 12:45:00,516.26,516.43,515.35,515.78,5154.0,516.26,516.43,515.35,515.78,5154.0
2024-02-07 12:50:00,515.79,516.23,515.42,516.14,4024.0,515.79,516.23,515.42,516.14,4024.0
2024-02-07 12:55:00,516.15,516.69,516.15,516.38,2477.0,516.15,516.69,516.15,516.38,2477.0
2024-02-07 13:00:00,516.55,516.91,515.08,515.09,6125.0,516.55,516.91,515.08,515.09,6125.0
2024-02-07 13:05:00,515.29,515.46,513.9,514.15,2804.0,515.29,515.46,513.9,514.15,2804.0
2024-02-07 13:10:00,514.17,514.18,513.13,513.14,1500.0,514.17,514.18,513.13,513.14,1500.0
2024-02-07 13:15:00,513.04,513.14,512.16,512.87,950.0,513.04,513.14,512.16,512.87,950.0
2024-02-07 13:20:00,512.92,512.93,512.15,512.45,1641.0,512.92,512.93,512.15,512.45,1641.0
2024-02-07 13:25:00,512.6,513.39,512.6,513.39,1600.0,512.6,513.39,512.6,513.39,1600.0
2024-02-07 13:30:00,513.5,513.5,513.13,513.26,1148.0,513.5,513.5,513.13,513.26,1148.0
2024-02-07 13:35:00,513.22,513.83,513.21,513.58,2785.0,513.22,513.83,513.21,513.58,2785.0
2024-02-07 13:40:00,513.6,513.69,513.03,513.32,1400.0,513.6,513.69,513.03,513.32,1400.0
2024-02-07 13:45:00,513.17,513.62,513.04,513.58,1950.0,513.17,513.62,513.04,513.58,1950.0
2024-02-07 13:50:00,513.64,513.64,512.79,513.05,3398.0,513.64,513.64,512.79,513.05,3398.0
2024-02-07 13:55:00,513.24,513.24,513.06,513.15,955.0,513.24,513.24,513.06,513.15,955.0
2024-02-07 14:00:00,513.26,513.6,513.09,513.52,1600.0,513.26,513.6,513.09,513.52,1600.0
2024-02-07 14:05:00,513.53,513.62,513.07,513.2,7506.0,513.53,513.62,513.07,513.2,7506.0
2024-02-07 14:10:00,513.54,513.68,513.12,513.13,6037.0,513.54,513.68,513.12,513.13,6037.0
2024-02-07 14:15:00,513.27,513.27,512.94,512.94,2292.0,513.27,513.27,512.94,512.94,2292.0
2024-02-07 14:20:00,513.16,513.36,512.9,513.36,951.0,513.16,513.36,512.9,513.36,951.0
2024-02-07 14:25:00,513.37,513.61,513.37,513.49,2636.0,513.37,513.61,513.37,513.49,2636.0
2024-02-07 14:30:00,513.53,514.06,513.47,514.03,2900.0,513.53,514.06,513.47,514.03,2900.0
2024-02-07 14:35:00,514.17,514.48,514.08,514.34,2327.0,514.17,514.48,514.08,514.34,2327.0
2024-02-07 14:40:00,514.52,514.54,514.28,514.28,2293.0,514.52,514.54,514.28,514.28,2293.0
2024-02-07 14:45:00,514.2,514.79,514.13,514.68,2000.0,514.2,514.79,514.13,514.68,2000.0
2024-02-07 14:50:00,514.51,514.61,514.27,514.36,1844.0,514.51,514.61,514.27,514.36,1844.0
2024-02-07 14:55:00,514.42,514.7,514.42,514.65,2200.0,514.42,514.7,514.42,514.65,2200.0
2024-02-07 15:00:00,514.69,514.97,514.47,514.85,2300.0,514.69,514.97,514.47,514.85,2300.0
2024-02-07 15:05:00,515.0,515.25,514.99,515.15,3069.0,515.0,515.25,514.99,515.15,3069.0
2024-02-07 15:10:00,515.21,515.55,514.63,514.83,2375.0,515.21,515.55,514.63,514.83,2375.0
2024-02-07 15:15:00,514.83,515.05,514.78,514.91,2916.0,514.83,515.05,514.78,514.91,2916.0
2024-02-07 15:20:00,514.82,514.85,514.6,514.71,3023.0,514.82,514.85,514.6,514.71,3023.0
2024-02-07 15:25:00,514.9,515.16,514.72,515.07,2598.0,514.9,515.16,514.72,515.07,2598.0
2024-02-07 15:30:00,515.18,515.18,514.29,514.58,4163.0,515.18,515.18,514.29,514.58,4163.0
2024-02-07 15:35:00,514.54,514.54,514.1,514.31,2864.0,514.54,514.54,514.1,514.31,2864.0
2024-02-07 15:40:00,514.41,514.56,513.88,514.02,5239.0,514.41,514.56,513.88,514.02,5239.0
2024-02-07 15:45:00,514.11,514.7,513.98,514.46,7203.0,514.11,514.7,513.98,514.46,7203.0
2024-02-07 15:50:00,514.4,514.65,513.28,513.57,17553.0,514.4,514.65,513.28,513.57,17553.0
2024-02-07 15:55:00,513.76,514.37,513.71,514.37,25082.0,513.76,514.37,513.71,514.37,25082.0
2024-02-08 09:30:00,516.22,517.71,514.17,514.17,14750.0,516.22,517.71,514.17,514.17,14750.0
2024-02-08 09:35:00,514.75,514.75,514.05,514.05,1406.0,514.75,514.75,514.05,514.05,1406.0
2024-02-08 09:40:00,513.38,514.5,513.3,513.89,2546.0,513.38,514.5,513.3,513.89,2546.0
2024-02-08 09:45:00,514.66,516.78,514.22,516.73,2320.0,514.66,516.78,514.22,516.73,2320.0
2024-02-08 09:50:00,516.23,516.41,514.16,515.1,4867.0,516.23,516.41,514.16,515.1,4867.0
2024-02-08 09:55:00,516.57,517.57,516.4,517.5,1500.0,516.57,517.57,516.4,517.5,1500.0
2024-02-08 10:00:00,517.17,517.8,517.1,517.25,4626.0,517.17,517.8,517.1,517.25,4626.0
2024-02-08 10:05:00,517.45,518.75,517.29,518.75,1400.0,517.45,518.75,517.29,518.75,1400.0
2024-02-08 10:10:00,518.71,519.59,518.37,518.74,2494.0,518.71,519.59,518.37,518.74,2494.0
2024-02-08 10:15:00,518.46,518.5,517.82,518.37,2960.0,518.46,518.5,517.82,518.37,2960.0
2024-02-08 10:20:00,518.47,518.47,517.25,517.28,1600.0,518.47,518.47,517.25,517.28,1600.0
2024-02-08 10:25:00,517.22,518.03,517.22,517.81,1503.0,517.22,518.03,517.22,517.81,1503.0
2024-02-08 10:30:00,518.16,518.16,517.17,517.4,900.0,518.16,518.16,517.17,517.4,900.0
2024-02-08 10:35:00,517.42,517.95,517.1,517.33,2415.0,517.42,517.95,517.1,517.33,2415.0
2024-02-08 10:40:00,517.36,517.63,517.04,517.28,3194.0,517.36,517.63,517.04,517.28,3194.0
2024-02-08 10:45:00,517.49,518.24,517.04,518.07,2445.0,517.49,518.24,517.04,518.07,2445.0
2024-02-08 10:50:00,518.29,518.29,517.45,518.04,5462.0,518.29,518.29,517.45,518.04,5462.0
2024-02-08 10:55:00,518.07,518.32,517.83,518.17,1845.0,518.07,518.32,517.83,518.17,1845.0
2024-02-08 11:00:00,518.05,518.3,516.78,516.78,3781.0,518.05,518.3,516.78,516.78,3781.0
2024-02-08 11:05:00,516.57,516.57,516.26,516.28,400.0,516.57,516.57,516.26,516.28,400.0
2024-02-08 11:10:00,515.62,515.83,515.41,515.69,1435.0,515.62,515.83,515.41,515.69,1435.0
2024-02-08 11:15:00,515.86,516.42,515.86,516.35,3200.0,515.86,516.42,515.86,516.35,3200.0
2024-02-08 11:20:00,516.49,517.29,516.49,517.2,3384.0,516.49,517.29,516.49,517.2,3384.0
2024-02-08 11:25:00,517.3,518.48,517.23,518.48,4146.0,517.3,518.48,517.23,518.48,4146.0
2024-02-08 11:30:00,518.17,519.25,517.94,519.25,4595.0,518.17,519.25,517.94,519.25,4595.0
2024-02-08 11:35:00,519.72,520.85,519.68,519.8,9922.0,519.72,520.85,519.68,519.8,9922.0
2024-02-08 11:40:00,520.25,520.25,517.94,518.68,6719.0,520.25,520.25,517.94,518.68,6719.0
2024-02-08 11:45:00,518.31,519.37,518.31,519.37,1400.0,518.31,519.37,518.31,519.37,1400.0
2024-02-08 11:50:00,519.3,519.59,519.02,519.59,2744.0,519.3,519.59,519.02,519.59,2744.0
2024-02-08 11:55:00,519.67,520.0,519.67,520.0,1899.0,519.67,520.0,519.67,520.0,1899.0
2024-02-08 12:00:00,520.09,522.16,516.62,517.69,29214.0,520.09,522.16,516.62,517.69,29214.0
2024-02-08 12:05:00,517.93,520.15,517.76,520.15,6929.0,517.93,520.15,517.76,520.15,6929.0
2024-02-08 12:10:00,520.08,520.35,519.79,519.79,2605.0,520.08,520.35,519.79,519.79,2605.0
2024-02-08 12:15:00,519.52,519.98,519.27,519.94,1795.0,519.52,519.98,519.27,519.94,1795.0
2024-02-08 12:20:00,519.76,519.79,519.41,519.43,1700.0,519.76,519.79,519.41,519.43,1700.0
2024-02-08 12:25:00,519.41,519.66,519.23,519.52,2490.0,519.41,519.66,519.23,519.52,2490.0
2024-02-08 12:30:00,519.54,519.56,518.35,518.36,8600.0,519.54,519.56,518.35,518.36,8600.0
2024-02-08 12:35:00,518.81,519.26,518.25,518.99,5120.0,518.81,519.26,518.25,518.99,5120.0
2024-02-08 12:40:00,518.93,519.6,518.86,519.6,2349.0,518.93,519.6,518.86,519.6,2349.0
2024-02-08 12:45:00,519.57,519.57,519.1,519.11,1483.0,519.57,519.57,519.1,519.11,1483.0
2024-02-08 12:50:00,519.27,519.64,519.27,519.38,641.0,519.27,519.64,519.27,519.38,641.0
2024-02-08 12:55:00,519.33,519.41,518.97,518.97,2184.0,519.33,519.41,518.97,518.97,2184.0
2024-02-08 13:00:00,518.97,519.26,518.88,518.88,1600.0,518.97,519.26,518.88,518.88,1600.0
2024-02-08 13:05:00,518.72,519.08,518.66,519.08,1558.0,518.72,519.08,518.66,519.08,1558.0
2024-02-08 13:10:00,519.16,519.18,518.98,518.98,700.0,519.16,519.18,518.98,518.98,700.0
2024-02-08 13:15:00,519.32,519.86,519.32,519.83,2050.0,519.32,519.86,519.32,519.83,2050.0
2024-02-08 13:20:00,519.85,520.13,519.13,519.22,4189.0,519.85,520.13,519.13,519.22,4189.0
2024-02-08 13:25:00,519.37,519.74,519.37,519.6,846.0,519.37,519.74,519.37,519.6,846.0
2024-02-08 13:30:00,519.85,519.86,519.65,519.77,891.0,519.85,519.86,519.65,519.77,891.0
2024-02-08 13:35:00,519.68,519.69,518.81,518.81,2414.0,519.68,519.69,518.81,518.81,2414.0
2024-02-08 13:40:00,518.74,518.94,518.61,518.62,7848.0,518.74,518.94,518.61,518.62,7848.0
2024-02-08 13:45:00,518.63,518.82,518.35,518.82,3715.0,518.63,518.82,518.35,518.82,3715.0
2024-02-08 13:50:00,518.74,518.95,518.68,518.68,700.0,518.74,518.95,518.68,518.68,700.0
2024-02-08 13:55:00,518.83,518.89,518.7,518.85,710.0,518.83,518.89,518.7,518.85,710.0
2024-02-08 14:00:00,518.95,519.3,518.86,518.86,2703.0,518.95,519.3,518.86,518.86,2703.0
2024-02-08 14:05:00,518.86,519.43,518.86,519.43,3076.0,518.86,519.43,518.86,519.43,3076.0
2024-02-08 14:10:00,519.63,519.76,518.89,518.89,2186.0,519.63,519.76,518.89,518.89,2186.0
2024-02-08 14:15:00,518.9,518.91,518.69,518.9,1500.0,518.9,518.91,518.69,518.9,1500.0
2024-02-08 14:20:00,519.05,519.05,518.49,518.5,1408.0,519.05,519.05,518.49,518.5,1408.0
2024-02-08 14:25:00,518.8,519.27,518.5,519.27,1700.0,518.8,519.27,518.5,519.27,1700.0
2024-02-08 14:30:00,519.39,519.53,518.92,518.92,700.0,519.39,519.53,518.92,518.92,700.0
2024-02-08 14:35:00,519.26,519.45,519.26,519.45,695.0,519.26,519.45,519.26,519.45,695.0
2024-02-08 14:40:00,519.51,520.05,519.44,520.05,1762.0,519.51,520.05,519.44,520.05,1762.0
2024-02-08 14:45:00,520.1,520.1,519.6,519.79,1715.0,520.1,520.1,519.6,519.79,1715.0
2024-02-08 14:50:00,519.92,520.47,519.78,520.47,651.0,519.92,520.47,519.78,520.47,651.0
2024-02-08 14:55:00,520.31,520.8,520.15,520.8,1774.0,520.31,520.8,520.15,520.8,1774.0
2024-02-08 15:00:00,520.9,521.45,520.78,521.13,5005.0,520.9,521.45,520.78,521.13,5005.0
2024-02-08 15:05:00,520.84,520.84,520.54,520.68,887.0,520.84,520.84,520.54,520.68,887.0
2024-02-08 15:10:00,520.64,520.88,520.63,520.88,1238.0,520.64,520.88,520.63,520.88,1238.0
2024-02-08 15:15:00,521.11,521.84,521.11,521.54,3998.0,521.11,521.84,521.11,521.54,3998.0
2024-02-08 15:20:00,521.52,521.65,521.27,521.65,2000.0,521.52,521.65,521.27,521.65,2000.0
2024-02-08 15:25:00,521.57,521.83,521.36,521.69,5168.0,521.57,521.83,521.36,521.69,5168.0
2024-02-08 15:30:00,521.63,521.7,521.36,521.49,3200.0,521.63,521.7,521.36,521.49,3200.0
2024-02-08 15:35:00,521.33,521.61,521.25,521.4,4257.0,521.33,521.61,521.25,521.4,4257.0
2024-02-08 15:40:00,521.38,521.98,521.24,521.71,7534.0,521.38,521.98,521.24,521.71,7534.0
2024-02-08 15:45:00,521.59,521.75,520.81,520.87,9703.0,521.59,521.75,520.81,520.87,9703.0
2024-02-08 15:50:00,520.71,521.01,518.88,519.15,14261.0,520.71,521.01,518.88,519.15,14261.0
2024-02-08 15:55:00,518.9,519.51,518.66,519.42,25617.0,518.9,519.51,518.66,519.42,25617.0
2024-02-09 09:30:00,521.0,521.0,517.67,517.76,6417.0,521.0,521.0,517.67,517.76,6417.0
2024-02-09 09:35:00,518.75,519.56,517.16,517.16,4544.0,518.75,519.56,517.16,517.16,4544.0
2024-02-09 09:40:00,517.73,518.96,517.73,518.65,1600.0,517.73,518.96,517.73,518.65,1600.0
2024-02-09 09:45:00,519.2,519.54,517.56,517.94,5126.0,519.2,519.54,517.56,517.94,5126.0
2024-02-09 09:50:00,518.55,519.17,517.46,518.52,3034.0,518.55,519.17,517.46,518.52,3034.0
2024-02-09 09:55:00,519.18,521.2,518.33,520.56,3999.0,519.18,521.2,518.33,520.56,3999.0
2024-02-09 10:00:00,521.03,521.46,520.49,521.46,5432.0,521.03,521.46,520.49,521.46,5432.0
2024-02-09 10:05:00,521.24,521.62,520.8,521.62,3919.0,521.24,521.62,520.8,521.62,3919.0
2024-02-09 10:10:00,521.5,522.8,521.5,522.74,4218.0,521.5,522.8,521.5,522.74,4218.0
2024-02-09 10:15:00,522.36,522.36,521.73,521.87,1400.0,522.36,522.36,521.73,521.87,1400.0
2024-02-09 10:20:00,521.54,522.6,521.53,522.6,1200.0,521.54,522.6,521.53,522.6,1200.0
2024-02-09 10:25:00,522.25,523.02,522.25,523.02,1640.0,522.25,523.02,522.25,523.02,1640.0
2024-02-09 10:30:00,522.84,523.71,522.83,523.71,2303.0,522.84,523.71,522.83,523.71,2303.0
2024-02-09 10:35:00,523.63,523.9,522.6,522.6,2459.0,523.63,523.9,522.6,522.6,2459.0
2024-02-09 10:40:00,523.15,523.98,522.89,523.98,4611.0,523.15,523.98,522.89,523.98,4611.0
2024-02-09 10:45:00,524.0,524.34,522.73,522.73,6618.0,524.0,524.34,522.73,522.73,6618.0
2024-02-09 10:50:00,522.6,522.6,521.45,522.3,2200.0,522.6,522.6,521.45,522.3,2200.0
2024-02-09 10:55:00,522.0,522.0,520.56,520.8,1400.0,522.0,522.0,520.56,520.8,1400.0
2024-02-09 11:00:00,520.5,521.83,520.23,521.8,2950.0,520.5,521.83,520.23,521.8,2950.0
2024-02-09 11:05:00,521.98,522.15,521.78,522.15,1800.0,521.98,522.15,521.78,522.15,1800.0
2024-02-09 11:10:00,522.26,522.26,521.3,521.3,1000.0,522.26,522.26,521.3,521.3,1000.0
2024-02-09 11:15:00,521.6,521.6,521.05,521.55,2100.0,521.6,521.6,521.05,521.55,2100.0
2024-02-09 11:20:00,521.7,522.27,521.48,521.48,2000.0,521.7,522.27,521.48,521.48,2000.0
2024-02-09 11:25:00,521.07,521.81,521.06,521.81,1296.0,521.07,521.81,521.06,521.81,1296.0
2024-02-09 11:30:00,521.84,522.32,521.61,521.76,1600.0,521.84,522.32,521.61,521.76,1600.0
2024-02-09 11:35:00,521.2,521.76,521.09,521.75,2600.0,521.2,521.76,521.09,521.75,2600.0
2024-02-09 11:40:00,521.19,522.06,521.19,521.47,1591.0,521.19,522.06,521.19,521.47,1591.0
2024-02-09 11:45:00,521.32,521.88,521.32,521.73,2061.0,521.32,521.88,521.32,521.73,2061.0
2024-02-09 11:50:00,521.84,522.19,521.55,522.07,1100.0,521.84,522.19,521.55,522.07,1100.0
2024-02-09 11:55:00,521.85,522.36,521.47,521.93,3476.0,521.85,522.36,521.47,521.93,3476.0
2024-02-09 12:00:00,521.32,522.04,521.31,521.95,300.0,521.32,522.04,521.31,521.95,300.0
2024-02-09 12:05:00,521.41,522.0,521.39,521.79,2202.0,521.41,522.0,521.39,521.79,2202.0
2024-02-09 12:10:00,521.56,521.59,521.54,521.56,400.0,521.56,521.59,521.54,521.56,400.0
2024-02-09 12:15:00,521.75,522.19,521.71,522.09,1800.0,521.75,522.19,521.71,522.09,1800.0
2024-02-09 12:20:00,522.01,522.11,521.73,521.96,1740.0,522.01,522.11,521.73,521.96,1740.0
2024-02-09 12:25:00,522.14,522.37,521.97,522.18,2142.0,522.14,522.37,521.97,522.18,2142.0
2024-02-09 12:30:00,522.1,522.55,522.1,522.5,835.0,522.1,522.55,522.1,522.5,835.0
2024-02-09 12:35:00,522.51,522.52,521.54,521.55,3300.0,522.51,522.52,521.54,521.55,3300.0
2024-02-09 12:40:00,521.72,522.69,521.72,522.69,1108.0,521.72,522.69,521.72,522.69,1108.0
2024-02-09 12:45:00,522.49,522.94,522.48,522.91,1100.0,522.49,522.94,522.48,522.91,1100.0
2024-02-09 12:50:00,522.92,522.92,522.51,522.51,1100.0,522.92,522.92,522.51,522.51,1100.0
2024-02-09 12:55:00,522.69,522.94,522.48,522.94,953.0,522.69,522.94,522.48,522.94,953.0
2024-02-09 13:00:00,522.78,523.22,522.75,523.22,1885.0,522.78,523.22,522.75,523.22,1885.0
2024-02-09 13:05:00,523.22,523.22,522.7,522.74,1400.0,523.22,523.22,522.7,522.74,1400.0
2024-02-09 13:10:00,522.74,523.37,522.73,523.21,1600.0,522.74,523.37,522.73,523.21,1600.0
2024-02-09 13:15:00,523.18,523.26,522.77,523.06,2188.0,523.18,523.26,522.77,523.06,2188.0
2024-02-09 13:20:00,523.13,523.2,522.81,523.06,1300.0,523.13,523.2,522.81,523.06,1300.0
2024-02-09 13:25:00,522.81,522.88,522.75,522.84,900.0,522.81,522.88,522.75,522.84,900.0
2024-02-09 13:30:00,523.3,523.3,522.77,522.92,1681.0,523.3,523.3,522.77,522.92,1681.0
2024-02-09 13:35:00,522.56,522.99,522.3,522.31,1017.0,522.56,522.99,522.3,522.31,1017.0
2024-02-09 13:40:00,522.13,522.14,522.07,522.1,700.0,522.13,522.14,522.07,522.1,700.0
2024-02-09 13:45:00,522.26,522.61,522.23,522.61,1200.0,522.26,522.61,522.23,522.61,1200.0
2024-02-09 13:50:00,522.63,522.98,522.52,522.59,2600.0,522.63,522.98,522.52,522.59,2600.0
2024-02-09 13:55:00,522.84,523.04,522.51,523.02,2100.0,522.84,523.04,522.51,523.02,2100.0
2024-02-09 14:00:00,522.93,523.36,522.87,523.2,1400.0,522.93,523.36,522.87,523.2,1400.0
2024-02-09 14:05:00,523.31,523.61,523.31,523.5,1173.0,523.31,523.61,523.31,523.5,1173.0
2024-02-09 14:10:00,523.41,523.9,523.33,523.71,1804.0,523.41,523.9,523.33,523.71,1804.0
2024-02-09 14:15:00,523.72,523.95,523.72,523.8,1085.0,523.72,523.95,523.72,523.8,1085.0
2024-02-09 14:20:00,523.86,523.99,523.72,523.72,1000.0,523.86,523.99,523.72,523.72,1000.0
2024-02-09 14:25:00,523.7,523.7,522.86,522.86,2017.0,523.7,523.7,522.86,522.86,2017.0
2024-02-09 14:30:00,522.98,523.32,522.98,523.32,1500.0,522.98,523.32,522.98,523.32,1500.0
2024-02-09 14:35:00,523.16,523.54,523.11,523.54,849.0,523.16,523.54,523.11,523.54,849.0
2024-02-09 14:40:00,523.42,523.75,523.41,523.52,1950.0,523.42,523.75,523.41,523.52,1950.0
2024-02-09 14:45:00,523.55,523.99,523.55,523.67,1413.0,523.55,523.99,523.55,523.67,1413.0
2024-02-09 14:50:00,523.71,524.18,523.68,523.96,3400.0,523.71,524.18,523.68,523.96,3400.0
2024-02-09 14:55:00,523.83,524.1,523.76,523.97,2076.0,523.83,524.1,523.76,523.97,2076.0
2024-02-09 15:00:00,524.09,524.2,523.9,524.04,2100.0,524.09,524.2,523.9,524.04,2100.0
2024-02-09 15:05:00,524.03,524.03,523.69,523.78,1380.0,524.03,524.03,523.69,523.78,1380.0
2024-02-09 15:10:00,523.83,524.3,523.6,524.01,4510.0,523.83,524.3,523.6,524.01,4510.0
2024-02-09 15:15:00,524.13,524.23,523.75,523.75,2080.0,524.13,524.23,523.75,523.75,2080.0
2024-02-09 15:20:00,523.72,523.72,522.72,522.84,2418.0,523.72,523.72,522.72,522.84,2418.0
2024-02-09 15:25:00,522.5,522.79,522.34,522.62,1702.0,522.5,522.79,522.34,522.62,1702.0
2024-02-09 15:30:00,522.66,522.66,522.13,522.42,2429.0,522.66,522.66,522.13,522.42,2429.0
2024-02-09 15:35:00,522.26,522.5,522.24,522.41,2764.0,522.26,522.5,522.24,522.41,2764.0
2024-02-09 15:40:00,522.4,522.67,522.3,522.53,3128.0,522.4,522.67,522.3,522.53,3128.0
2024-02-09 15:45:00,522.57,522.73,522.48,522.53,2572.0,522.57,522.73,522.48,522.53,2572.0
2024-02-09 15:50:00,522.29,523.08,522.04,522.78,12403.0,522.29,523.08,522.04,522.78,12403.0
2024-02-09 15:55:00,522.86,522.99,522.56,522.64,15382.0,522.86,522.99,522.56,522.64,15382.0
2024-02-12 09:30:00,524.01,524.98,522.94,523.07,8033.0,524.01,524.98,522.94,523.07,8033.0
2024-02-12 09:35:00,523.57,524.48,523.45,524.0,3172.0,523.57,524.48,523.45,524.0,3172.0
2024-02-12 09:40:00,523.9,524.79,522.77,522.77,4168.0,523.9,524.79,522.77,522.77,4168.0
2024-02-12 09:45:00,522.79,522.98,521.69,521.7,2680.0,522.79,522.98,521.69,521.7,2680.0
2024-02-12 09:50:00,521.71,521.71,521.01,521.11,1600.0,521.71,521.71,521.01,521.11,1600.0
2024-02-12 09:55:00,521.16,523.44,521.16,523.04,7883.0,521.16,523.44,521.16,523.04,7883.0
2024-02-12 10:00:00,522.29,522.73,522.28,522.73,868.0,522.29,522.73,522.28,522.73,868.0
2024-02-12 10:05:00,522.13,522.42,521.96,522.42,3357.0,522.13,522.42,521.96,522.42,3357.0
2024-02-12 10:10:00,522.11,522.38,521.48,521.48,1798.0,522.11,522.38,521.48,521.48,1798.0
2024-02-12 10:15:00,521.48,522.4,521.24,522.4,3162.0,521.48,522.4,521.24,522.4,3162.0
2024-02-12 10:20:00,522.02,522.96,521.97,522.96,3268.0,522.02,522.96,521.97,522.96,3268.0
2024-02-12 10:25:00,523.04,523.39,522.2,522.2,1709.0,523.04,523.39,522.2,522.2,1709.0
2024-02-12 10:30:00,522.49,522.81,521.71,522.15,1783.0,522.49,522.81,521.71,522.15,1783.0
2024-02-12 10:35:00,521.98,522.57,521.29,521.6,3812.0,521.98,522.57,521.29,521.6,3812.0
2024-02-12 10:40:00,521.56,521.63,521.41,521.41,1740.0,521.56,521.63,521.41,521.41,1740.0
2024-02-12 10:45:00,521.63,521.84,520.88,521.19,3131.0,521.63,521.84,520.88,521.19,3131.0
2024-02-12 10:50:00,521.14,521.42,520.79,521.17,3690.0,521.14,521.42,520.79,521.17,3690.0
2024-02-12 10:55:00,521.37,522.12,521.32,522.12,4600.0,521.37,522.12,521.32,522.12,4600.0
2024-02-12 11:00:00,522.17,524.46,522.11,524.35,6731.0,522.17,524.46,522.11,524.35,6731.0
2024-02-12 11:05:00,524.46,526.2,524.46,526.2,5919.0,524.46,526.2,524.46,526.2,5919.0
2024-02-12 11:10:00,526.15,526.59,525.4,525.65,5712.0,526.15,526.59,525.4,525.65,5712.0
2024-02-12 11:15:00,525.86,526.25,525.31,525.49,2600.0,525.86,526.25,525.31,525.49,2600.0
2024-02-12 11:20:00,525.21,525.47,524.64,524.72,1816.0,525.21,525.47,524.64,524.72,1816.0
2024-02-12 11:25:00,524.7,525.26,524.62,524.97,1600.0,524.7,525.26,524.62,524.97,1600.0
2024-02-12 11:30:00,525.25,525.51,524.96,525.07,4294.0,525.25,525.51,524.96,525.07,4294.0
2024-02-12 11:35:00,524.99,525.08,524.68,524.68,1600.0,524.99,525.08,524.68,524.68,1600.0
2024-02-12 11:40:00,524.99,524.99,524.48,524.5,1400.0,524.99,524.99,524.48,524.5,1400.0
2024-02-12 11:45:00,524.38,525.01,524.38,524.79,900.0,524.38,525.01,524.38,524.79,900.0
2024-02-12 11:50:00,524.77,525.07,524.72,525.07,1100.0,524.77,525.07,524.72,525.07,1100.0
2024-02-12 11:55:00,524.75,524.77,524.37,524.51,900.0,524.75,524.77,524.37,524.51,900.0
2024-02-12 12:00:00,524.37,524.48,524.14,524.44,1901.0,524.37,524.48,524.14,524.44,1901.0
2024-02-12 12:05:00,524.81,525.03,524.7,524.74,2304.0,524.81,525.03,524.7,524.74,2304.0
2024-02-12 12:10:00,525.01,525.25,524.83,524.99,770.0,525.01,525.25,524.83,524.99,770.0
2024-02-12 12:15:00,524.81,525.32,524.81,525.32,961.0,524.81,525.32,524.81,525.32,961.0
2024-02-12 12:20:00,525.28,525.34,524.91,524.98,1809.0,525.28,525.34,524.91,524.98,1809.0
2024-02-12 12:25:00,525.06,525.06,524.77,524.95,1100.0,525.06,525.06,524.77,524.95,1100.0
2024-02-12 12:30:00,524.72,525.12,524.72,525.12,825.0,524.72,525.12,524.72,525.12,825.0
2024-02-12 12:35:00,524.87,524.87,524.62,524.84,1857.0,524.87,524.87,524.62,524.84,1857.0
2024-02-12 12:40:00,524.67,525.89,524.61,525.88,5993.0,524.67,525.89,524.61,525.88,5993.0
2024-02-12 12:45:00,525.29,525.91,525.2,525.47,2349.0,525.29,525.91,525.2,525.47,2349.0
2024-02-12 12:50:00,525.92,526.54,525.54,526.54,1790.0,525.92,526.54,525.54,526.54,1790.0
2024-02-12 12:55:00,526.24,526.24,525.86,526.18,3512.0,526.24,526.24,525.86,526.18,3512.0
2024-02-12 13:00:00,526.35,526.36,526.19,526.2,371.0,526.35,526.36,526.19,526.2,371.0
2024-02-12 13:05:00,526.38,527.01,526.36,527.01,1100.0,526.38,527.01,526.36,527.01,1100.0
2024-02-12 13:10:00,527.24,527.41,526.91,527.01,2448.0,527.24,527.41,526.91,527.01,2448.0
2024-02-12 13:15:00,527.05,527.13,526.98,527.13,2934.0,527.05,527.13,526.98,527.13,2934.0
2024-02-12 13:20:00,527.06,527.06,526.15,526.16,2266.0,527.06,527.06,526.15,526.16,2266.0
2024-02-12 13:25:00,526.17,526.19,525.89,526.05,700.0,526.17,526.19,525.89,526.05,700.0
2024-02-12 13:30:00,525.98,526.28,525.98,526.26,1600.0,525.98,526.28,525.98,526.26,1600.0
2024-02-12 13:35:00,526.07,526.07,525.64,525.76,9721.0,526.07,526.07,525.64,525.76,9721.0
2024-02-12 13:40:00,525.86,525.89,525.37,525.7,3193.0,525.86,525.89,525.37,525.7,3193.0
2024-02-12 13:45:00,525.68,526.18,525.41,525.9,3896.0,525.68,526.18,525.41,525.9,3896.0
2024-02-12 13:50:00,525.73,526.36,525.54,526.35,2900.0,525.73,526.36,525.54,526.35,2900.0
2024-02-12 13:55:00,525.96,526.23,525.95,526.23,1700.0,525.96,526.23,525.95,526.23,1700.0
2024-02-12 14:00:00,526.08,527.01,526.08,526.58,1500.0,526.08,527.01,526.08,526.58,1500.0
2024-02-12 14:05:00,526.55,527.11,526.51,527.11,1855.0,526.55,527.11,526.51,527.11,1855.0
2024-02-12 14:10:00,527.16,527.33,527.14,527.33,300.0,527.16,527.33,527.14,527.33,300.0
2024-02-12 14:15:00,527.36,527.36,526.04,526.05,6712.0,527.36,527.36,526.04,526.05,6712.0
2024-02-12 14:20:00,525.93,526.39,525.84,526.24,1500.0,525.93,526.39,525.84,526.24,1500.0
2024-02-12 14:25:00,526.25,527.14,526.03,526.77,3500.0,526.25,527.14,526.03,526.77,3500.0
2024-02-12 14:30:00,526.65,527.13,526.62,527.13,1978.0,526.65,527.13,526.62,527.13,1978.0
2024-02-12 14:35:00,526.88,527.33,526.82,527.07,1600.0,526.88,527.33,526.82,527.07,1600.0
2024-02-12 14:40:00,527.07,527.38,526.81,527.35,2667.0,527.07,527.38,526.81,527.35,2667.0
2024-02-12 14:45:00,527.46,527.53,527.1,527.53,5722.0,527.46,527.53,527.1,527.53,5722.0
2024-02-12 14:50:00,527.3,527.66,527.0,527.29,3122.0,527.3,527.66,527.0,527.29,3122.0
2024-02-12 14:55:00,527.24,527.38,526.71,526.77,2900.0,527.24,527.38,526.71,526.77,2900.0
2024-02-12 15:00:00,526.62,527.4,526.61,526.78,2847.0,526.62,527.4,526.61,526.78,2847.0
2024-02-12 15:05:00,526.83,526.99,526.68,526.8,2306.0,526.83,526.99,526.68,526.8,2306.0
2024-02-12 15:10:00,527.0,527.03,526.84,526.96,2004.0,527.0,527.03,526.84,526.96,2004.0
2024-02-12 15:15:00,526.96,527.11,526.95,527.11,5500.0,526.96,527.11,526.95,527.11,5500.0
2024-02-12 15:20:00,527.09,527.22,526.9,526.92,2822.0,527.09,527.22,526.9,526.92,2822.0
2024-02-12 15:25:00,526.81,526.97,526.61,526.97,2420.0,526.81,526.97,526.61,526.97,2420.0
2024-02-12 15:30:00,526.72,526.75,526.5,526.5,2150.0,526.72,526.75,526.5,526.5,2150.0
2024-02-12 15:35:00,526.59,526.69,526.34,526.35,2454.0,526.59,526.69,526.34,526.35,2454.0
2024-02-12 15:40:00,526.6,526.87,526.38,526.85,5833.0,526.6,526.87,526.38,526.85,5833.0
2024-02-12 15:45:00,526.87,527.31,526.82,527.1,3202.0,526.87,527.31,526.82,527.1,3202.0
2024-02-12 15:50:00,526.79,527.27,526.51,526.51,10885.0,526.79,527.27,526.51,526.51,10885.0
2024-02-12 15:55:00,526.45,526.48,525.03,525.06,26204.0,526.45,526.48,525.03,525.06,26204.0
2024-02-13 09:30:00,517.89,523.8,514.97,523.11,11610.0,517.89,523.8,514.97,523.11,11610.0
2024-02-13 09:35:00,523.01,524.0,521.53,522.78,6792.0,523.01,524.0,521.53,522.78,6792.0
2024-02-13 09:40:00,523.75,523.86,522.52,522.87,5658.0,523.75,523.86,522.52,522.87,5658.0
2024-02-13 09:45:00,522.75,524.6,522.75,522.9,3676.0,522.75,524.6,522.75,522.9,3676.0
2024-02-13 09:50:00,522.44,522.47,520.0,520.35,2770.0,522.44,522.47,520.0,520.35,2770.0
2024-02-13 09:55:00,520.86,521.24,519.69,520.16,5758.0,520.86,521.24,519.69,520.16,5758.0
2024-02-13 10:00:00,520.55,520.64,519.97,520.49,2451.0,520.55,520.64,519.97,520.49,2451.0
2024-02-13 10:05:00,519.82,520.29,519.28,519.86,2559.0,519.82,520.29,519.28,519.86,2559.0
2024-02-13 10:10:00,519.7,520.13,519.55,519.86,1201.0,519.7,520.13,519.55,519.86,1201.0
2024-02-13 10:15:00,520.13,520.47,519.31,520.0,4410.0,520.13,520.47,519.31,520.0,4410.0
2024-02-13 10:20:00,520.08,521.79,520.08,521.79,5705.0,520.08,521.79,520.08,521.79,5705.0
2024-02-13 10:25:00,521.66,524.03,521.66,524.03,2500.0,521.66,524.03,521.66,524.03,2500.0
2024-02-13 10:30:00,524.04,524.72,523.56,523.92,2159.0,524.04,524.72,523.56,523.92,2159.0
2024-02-13 10:35:00,524.43,525.98,524.27,525.98,3035.0,524.43,525.98,524.27,525.98,3035.0
2024-02-13 10:40:00,526.3,526.3,524.08,525.7,2511.0,526.3,526.3,524.08,525.7,2511.0
2024-02-13 10:45:00,525.37,526.3,525.37,526.07,1900.0,525.37,526.3,525.37,526.07,1900.0
2024-02-13 10:50:00,525.89,525.89,524.65,525.31,2640.0,525.89,525.89,524.65,525.31,2640.0
2024-02-13 10:55:00,525.31,525.31,524.18,525.17,1938.0,525.31,525.31,524.18,525.17,1938.0
2024-02-13 11:00:00,525.2,525.94,524.73,525.58,3857.0,525.2,525.94,524.73,525.58,3857.0
2024-02-13 11:05:00,526.14,526.59,525.78,525.78,1570.0,526.14,526.59,525.78,525.78,1570.0
2024-02-13 11:10:00,526.69,527.0,526.22,527.0,2390.0,526.69,527.0,526.22,527.0,2390.0
2024-02-13 11:15:00,527.38,527.68,526.45,526.75,3846.0,527.38,527.68,526.45,526.75,3846.0
2024-02-13 11:20:00,527.35,527.82,527.01,527.65,2024.0,527.35,527.82,527.01,527.65,2024.0
2024-02-13 11:25:00,527.89,528.4,527.37,527.95,2461.0,527.89,528.4,527.37,527.95,2461.0
2024-02-13 11:30:00,528.19,528.37,526.83,527.2,3402.0,528.19,528.37,526.83,527.2,3402.0
2024-02-13 11:35:00,527.15,527.73,527.09,527.73,900.0,527.15,527.73,527.09,527.73,900.0
2024-02-13 11:40:00,527.77,527.96,527.25,527.61,3103.0,527.77,527.96,527.25,527.61,3103.0
2024-02-13 11:45:00,527.23,527.56,527.08,527.29,1600.0,527.23,527.56,527.08,527.29,1600.0
2024-02-13 11:50:00,527.33,527.33,527.08,527.26,1805.0,527.33,527.33,527.08,527.26,1805.0
2024-02-13 11:55:00,527.06,527.06,526.16,526.72,3363.0,527.06,527.06,526.16,526.72,3363.0
2024-02-13 12:00:00,526.72,527.19,526.69,526.95,2100.0,526.72,527.19,526.69,526.95,2100.0
2024-02-13 12:05:00,526.95,527.36,526.94,527.24,700.0,526.95,527.36,526.94,527.24,700.0
2024-02-13 12:10:00,527.42,527.66,526.93,527.66,3216.0,527.42,527.66,526.93,527.66,3216.0
2024-02-13 12:15:00,527.66,527.92,527.4,527.6,2095.0,527.66,527.92,527.4,527.6,2095.0
2024-02-13 12:20:00,527.83,527.83,527.43,527.59,400.0,527.83,527.83,527.43,527.59,400.0
2024-02-13 12:25:00,527.56,527.85,526.98,527.33,2212.0,527.56,527.85,526.98,527.33,2212.0
2024-02-13 12:30:00,527.53,527.53,526.61,527.4,1314.0,527.53,527.53,526.61,527.4,1314.0
2024-02-13 12:35:00,527.41,527.41,526.37,527.14,2119.0,527.41,527.41,526.37,527.14,2119.0
2024-02-13 12:40:00,527.13,527.55,527.04,527.06,1945.0,527.13,527.55,527.04,527.06,1945.0
2024-02-13 12:45:00,527.39,527.46,526.9,527.46,1645.0,527.39,527.46,526.9,527.46,1645.0
2024-02-13 12:50:00,527.14,528.47,527.05,528.33,3718.0,527.14,528.47,527.05,528.33,3718.0
2024-02-13 12:55:00,528.12,528.42,527.96,528.0,805.0,528.12,528.42,527.96,528.0,805.0
2024-02-13 13:00:00,528.34,528.55,527.17,527.64,4327.0,528.34,528.55,527.17,527.64,4327.0
2024-02-13 13:05:00,527.33,528.3,526.79,528.11,9149.0,527.33,528.3,526.79,528.11,9149.0
2024-02-13 13:10:00,527.85,528.37,527.37,528.26,4562.0,527.85,528.37,527.37,528.26,4562.0
2024-02-13 13:15:00,528.38,529.22,528.38,529.1,2320.0,528.38,529.22,528.38,529.1,2320.0
2024-02-13 13:20:00,529.15,529.16,528.8,529.02,1918.0,529.15,529.16,528.8,529.02,1918.0
2024-02-13 13:25:00,529.02,529.96,529.02,529.8,2655.0,529.02,529.96,529.02,529.8,2655.0
2024-02-13 13:30:00,529.63,529.91,528.96,528.97,3717.0,529.63,529.91,528.96,528.97,3717.0
2024-02-13 13:35:00,529.04,529.33,528.67,528.67,841.0,529.04,529.33,528.67,528.67,841.0
2024-02-13 13:40:00,528.6,529.3,528.6,529.24,1582.0,528.6,529.3,528.6,529.24,1582.0
2024-02-13 13:45:00,529.13,529.13,527.86,527.87,1900.0,529.13,529.13,527.86,527.87,1900.0
2024-02-13 13:50:00,527.87,527.93,526.29,526.83,2697.0,527.87,527.93,526.29,526.83,2697.0
2024-02-13 13:55:00,526.69,528.04,526.68,527.62,3920.0,526.69,528.04,526.68,527.62,3920.0
2024-02-13 14:00:00,527.48,527.74,527.21,527.31,1153.0,527.48,527.74,527.21,527.31,1153.0
2024-02-13 14:05:00,527.47,527.72,527.28,527.67,1033.0,527.47,527.72,527.28,527.67,1033.0
2024-02-13 14:10:00,527.63,527.63,526.54,527.26,6112.0,527.63,527.63,526.54,527.26,6112.0
2024-02-13 14:15:00,527.05,527.12,526.46,526.84,5740.0,527.05,527.12,526.46,526.84,5740.0
2024-02-13 14:20:00,526.69,527.37,526.69,527.01,2403.0,526.69,527.37,526.69,527.01,2403.0
2024-02-13 14:25:00,527.1,527.12,526.73,526.83,1400.0,527.1,527.12,526.73,526.83,1400.0
2024-02-13 14:30:00,527.1,527.7,527.1,527.7,1960.0,527.1,527.7,527.1,527.7,1960.0
2024-02-13 14:35:00,527.92,528.29,527.86,528.29,2660.0,527.92,528.29,527.86,528.29,2660.0
2024-02-13 14:40:00,528.05,528.29,527.34,527.42,2819.0,528.05,528.29,527.34,527.42,2819.0
2024-02-13 14:45:00,527.41,527.53,526.59,527.25,6143.0,527.41,527.53,526.59,527.25,6143.0
2024-02-13 14:50:00,526.8,527.15,526.22,526.88,5800.0,526.8,527.15,526.22,526.88,5800.0
2024-02-13 14:55:00,526.77,527.37,526.77,527.13,5559.0,526.77,527.37,526.77,527.13,5559.0
2024-02-13 15:00:00,527.13,527.24,526.87,527.22,2231.0,527.13,527.24,526.87,527.22,2231.0
2024-02-13 15:05:00,527.4,528.11,527.4,528.1,4144.0,527.4,528.11,527.4,528.1,4144.0
2024-02-13 15:10:00,528.36,529.0,528.19,529.0,3700.0,528.36,529.0,528.19,529.0,3700.0
2024-02-13 15:15:00,529.12,529.12,527.99,528.14,3536.0,529.12,529.12,527.99,528.14,3536.0
2024-02-13 15:20:00,528.33,528.68,528.11,528.68,4216.0,528.33,528.68,528.11,528.68,4216.0
2024-02-13 15:25:00,528.64,528.64,526.96,527.54,4399.0,528.64,528.64,526.96,527.54,4399.0
2024-02-13 15:30:00,527.35,528.04,527.03,528.0,3256.0,527.35,528.04,527.03,528.0,3256.0
2024-02-13 15:35:00,528.13,528.29,528.03,528.19,4103.0,528.13,528.29,528.03,528.19,4103.0
2024-02-13 15:40:00,528.19,529.37,528.19,528.8,6162.0,528.19,529.37,528.19,528.8,6162.0
2024-02-13 15:45:00,528.8,529.95,528.75,529.61,7058.0,528.8,529.95,528.75,529.61,7058.0
2024-02-13 15:50:00,529.37,529.49,528.72,529.49,13370.0,529.37,529.49,528.72,529.49,13370.0
2024-02-13 15:55:00,529.99,532.43,529.99,531.27,35579.0,529.99,532.43,529.99,531.27,35579.0
2024-02-14 09:30:00,531.21,533.75,525.81,526.48,17678.0,531.21,533.75,525.81,526.48,17678.0
2024-02-14 09:35:00,526.39,530.03,526.39,530.03,2962.0,526.39,530.03,526.39,530.03,2962.0
2024-02-14 09:40:00,529.59,530.15,529.25,529.73,2100.0,529.59,530.15,529.25,529.73,2100.0
2024-02-14 09:45:00,529.14,529.29,527.54,528.64,5869.0,529.14,529.29,527.54,528.64,5869.0
2024-02-14 09:50:00,528.33,529.91,527.89,528.85,4538.0,528.33,529.91,527.89,528.85,4538.0
2024-02-14 09:55:00,528.63,529.45,528.32,529.12,2946.0,528.63,529.45,528.32,529.12,2946.0
2024-02-14 10:00:00,529.48,529.48,528.58,528.8,3191.0,529.48,529.48,528.58,528.8,3191.0
2024-02-14 10:05:00,528.51,528.58,527.5,527.5,5467.0,528.51,528.58,527.5,527.5,5467.0
2024-02-14 10:10:00,527.56,528.66,527.52,527.94,4183.0,527.56,528.66,527.52,527.94,4183.0
2024-02-14 10:15:00,527.54,527.95,527.23,527.91,3629.0,527.54,527.95,527.23,527.91,3629.0
2024-02-14 10:20:00,527.47,528.67,527.46,528.67,3141.0,527.47,528.67,527.46,528.67,3141.0
2024-02-14 10:25:00,528.3,529.24,528.28,529.12,1421.0,528.3,529.24,528.28,529.12,1421.0
2024-02-14 10:30:00,529.12,530.17,529.12,529.24,2816.0,529.12,530.17,529.12,529.24,2816.0
2024-02-14 10:35:00,529.34,529.34,528.73,529.28,1337.0,529.34,529.34,528.73,529.28,1337.0
2024-02-14 10:40:00,528.98,528.98,528.34,528.34,1625.0,528.98,528.98,528.34,528.34,1625.0
2024-02-14 10:45:00,528.36,528.71,528.24,528.67,2225.0,528.36,528.71,528.24,528.67,2225.0
2024-02-14 10:50:00,528.44,528.44,527.26,527.44,800.0,528.44,528.44,527.26,527.44,800.0
2024-02-14 10:55:00,527.14,527.14,525.48,525.59,2593.0,527.14,527.14,525.48,525.59,2593.0
2024-02-14 11:00:00,525.42,525.42,524.17,524.32,5960.0,525.42,525.42,524.17,524.32,5960.0
2024-02-14 11:05:00,524.25,524.67,523.96,524.67,3602.0,524.25,524.67,523.96,524.67,3602.0
2024-02-14 11:10:00,524.71,524.95,524.37,524.37,4574.0,524.71,524.95,524.37,524.37,4574.0
2024-02-14 11:15:00,524.27,524.91,524.21,524.6,2669.0,524.27,524.91,524.21,524.6,2669.0
2024-02-14 11:20:00,524.67,525.08,524.38,524.7,9714.0,524.67,525.08,524.38,524.7,9714.0
2024-02-14 11:25:00,525.04,526.11,524.87,525.68,1923.0,525.04,526.11,524.87,525.68,1923.0
2024-02-14 11:30:00,525.47,525.63,524.87,525.26,3229.0,525.47,525.63,524.87,525.26,3229.0
2024-02-14 11:35:00,525.06,525.06,524.29,524.34,600.0,525.06,525.06,524.29,524.34,600.0
2024-02-14 11:40:00,524.51,524.51,522.63,522.68,1761.0,524.51,524.51,522.63,522.68,1761.0
2024-02-14 11:45:00,522.95,522.96,522.3,522.84,3698.0,522.95,522.96,522.3,522.84,3698.0
2024-02-14 11:50:00,522.72,522.87,522.68,522.68,1100.0,522.72,522.87,522.68,522.68,1100.0
2024-02-14 11:55:00,522.35,523.47,522.35,523.25,3467.0,522.35,523.47,522.35,523.25,3467.0
2024-02-14 12:00:00,522.98,523.6,522.82,523.42,4070.0,522.98,523.6,522.82,523.42,4070.0
2024-02-14 12:05:00,523.04,523.04,522.34,522.34,2673.0,523.04,523.04,522.34,522.34,2673.0
2024-02-14 12:10:00,522.39,522.65,522.15,522.42,2193.0,522.39,522.65,522.15,522.42,2193.0
2024-02-14 12:15:00,522.35,523.04,522.35,523.04,1581.0,522.35,523.04,522.35,523.04,1581.0
2024-02-14 12:20:00,523.06,524.08,523.05,524.08,1969.0,523.06,524.08,523.05,524.08,1969.0
2024-02-14 12:25:00,523.99,524.06,522.42,522.93,7849.0,523.99,524.06,522.42,522.93,7849.0
2024-02-14 12:30:00,522.99,523.33,522.99,523.14,3485.0,522.99,523.33,522.99,523.14,3485.0
2024-02-14 12:35:00,522.9,522.93,521.94,521.95,4648.0,522.9,522.93,521.94,521.95,4648.0
2024-02-14 12:40:00,521.71,522.51,521.71,522.51,2097.0,521.71,522.51,521.71,522.51,2097.0
2024-02-14 12:45:00,522.37,522.55,522.32,522.52,628.0,522.37,522.55,522.32,522.52,628.0
2024-02-14 12:50:00,522.44,522.86,522.43,522.82,1000.0,522.44,522.86,522.43,522.82,1000.0
2024-02-14 12:55:00,522.94,523.19,522.93,522.97,700.0,522.94,523.19,522.93,522.97,700.0
2024-02-14 13:00:00,522.86,523.11,522.59,522.89,2915.0,522.86,523.11,522.59,522.89,2915.0
2024-02-14 13:05:00,522.89,523.9,522.89,523.34,2288.0,522.89,523.9,522.89,523.34,2288.0
2024-02-14 13:10:00,522.8,522.8,522.23,522.23,846.0,522.8,522.8,522.23,522.23,846.0
2024-02-14 13:15:00,522.61,523.13,522.61,522.71,1302.0,522.61,523.13,522.61,522.71,1302.0
2024-02-14 13:20:00,522.56,522.86,522.56,522.86,620.0,522.56,522.86,522.56,522.86,620.0
2024-02-14 13:25:00,522.87,523.75,522.86,523.74,1625.0,522.87,523.75,522.86,523.74,1625.0
2024-02-14 13:30:00,523.96,524.45,523.96,524.45,500.0,523.96,524.45,523.96,524.45,500.0
2024-02-14 13:35:00,524.44,525.39,524.44,525.39,760.0,524.44,525.39,524.44,525.39,760.0
2024-02-14 13:40:00,525.5,525.5,525.1,525.11,1235.0,525.5,525.5,525.1,525.11,1235.0
2024-02-14 13:45:00,525.46,525.7,525.42,525.5,1102.0,525.46,525.7,525.42,525.5,1102.0
2024-02-14 13:50:00,525.69,525.7,525.1,525.66,872.0,525.69,525.7,525.1,525.66,872.0
2024-02-14 13:55:00,525.66,525.85,525.08,525.13,2250.0,525.66,525.85,525.08,525.13,2250.0
2024-02-14 14:00:00,524.9,525.18,524.67,524.67,792.0,524.9,525.18,524.67,524.67,792.0
2024-02-14 14:05:00,524.06,524.21,523.97,524.21,900.0,524.06,524.21,523.97,524.21,900.0
2024-02-14 14:10:00,524.37,525.35,524.37,525.01,1965.0,524.37,525.35,524.37,525.01,1965.0
2024-02-14 14:15:00,524.97,525.74,524.97,525.32,2246.0,524.97,525.74,524.97,525.32,2246.0
2024-02-14 14:20:00,525.21,525.42,525.04,525.04,800.0,525.21,525.42,525.04,525.04,800.0
2024-02-14 14:25:00,525.17,525.54,525.17,525.54,2424.0,525.17,525.54,525.17,525.54,2424.0
2024-02-14 14:30:00,525.38,525.63,525.1,525.63,1300.0,525.38,525.63,525.1,525.63,1300.0
2024-02-14 14:35:00,525.52,525.61,524.45,524.46,2060.0,525.52,525.61,524.45,524.46,2060.0
2024-02-14 14:40:00,524.46,524.89,524.45,524.84,800.0,524.46,524.89,524.45,524.84,800.0
2024-02-14 14:45:00,524.63,524.82,524.63,524.65,954.0,524.63,524.82,524.63,524.65,954.0
2024-02-14 14:50:00,524.54,524.57,524.0,524.48,2098.0,524.54,524.57,524.0,524.48,2098.0
2024-02-14 14:55:00,524.4,524.73,524.19,524.55,1860.0,524.4,524.73,524.19,524.55,1860.0
2024-02-14 15:00:00,524.5,524.97,524.39,524.97,1994.0,524.5,524.97,524.39,524.97,1994.0
2024-02-14 15:05:00,525.04,525.31,524.81,525.15,1937.0,525.04,525.31,524.81,525.15,1937.0
2024-02-14 15:10:00,524.93,525.27,524.74,524.85,1714.0,524.93,525.27,524.74,524.85,1714.0
2024-02-14 15:15:00,525.01,525.34,524.88,525.34,1307.0,525.01,525.34,524.88,525.34,1307.0
2024-02-14 15:20:00,525.39,525.82,525.39,525.82,2025.0,525.39,525.82,525.39,525.82,2025.0
2024-02-14 15:25:00,526.0,526.5,525.92,526.17,2567.0,526.0,526.5,525.92,526.17,2567.0
2024-02-14 15:30:00,525.93,525.93,525.18,525.38,4079.0,525.93,525.93,525.18,525.38,4079.0
2024-02-14 15:35:00,525.43,525.7,525.03,525.7,4313.0,525.43,525.7,525.03,525.7,4313.0
2024-02-14 15:40:00,525.83,525.98,525.53,525.96,3803.0,525.83,525.98,525.53,525.96,3803.0
2024-02-14 15:45:00,525.73,526.15,525.7,526.13,4177.0,525.73,526.15,525.7,526.13,4177.0
2024-02-14 15:50:00,526.0,526.67,525.83,526.67,7044.0,526.0,526.67,525.83,526.67,7044.0
2024-02-14 15:55:00,526.81,527.03,526.66,527.02,13438.0,526.81,527.03,526.66,527.02,13438.0
2024-02-15 09:30:00,533.74,533.74,530.67,533.18,10384.0,533.74,533.74,530.67,533.18,10384.0
2024-02-15 09:35:00,532.7,532.8,530.0,532.8,5896.0,532.7,532.8,530.0,532.8,5896.0
2024-02-15 09:40:00,532.94,533.0,531.53,531.54,2569.0,532.94,533.0,531.53,531.54,2569.0
2024-02-15 09:45:00,532.04,532.79,531.5,532.15,4951.0,532.04,532.79,531.5,532.15,4951.0
2024-02-15 09:50:00,531.0,531.0,529.0,529.0,900.0,531.0,531.0,529.0,529.0,900.0
2024-02-15 09:55:00,529.6,530.75,529.05,530.48,2691.0,529.6,530.75,529.05,530.48,2691.0
2024-02-15 10:00:00,531.38,532.12,531.37,531.93,2500.0,531.38,532.12,531.37,531.93,2500.0
2024-02-15 10:05:00,531.47,532.4,531.47,532.04,900.0,531.47,532.4,531.47,532.04,900.0
2024-02-15 10:10:00,532.39,533.79,531.98,533.07,5266.0,532.39,533.79,531.98,533.07,5266.0
2024-02-15 10:15:00,533.2,533.61,533.06,533.28,2500.0,533.2,533.61,533.06,533.28,2500.0
2024-02-15 10:20:00,533.22,533.67,532.83,533.24,2000.0,533.22,533.67,532.83,533.24,2000.0
2024-02-15 10:25:00,533.65,533.81,532.7,532.7,1717.0,533.65,533.81,532.7,532.7,1717.0
2024-02-15 10:30:00,533.16,533.48,533.01,533.47,600.0,533.16,533.48,533.01,533.47,600.0
2024-02-15 10:35:00,533.61,534.09,533.44,533.9,2000.0,533.61,534.09,533.44,533.9,2000.0
2024-02-15 10:40:00,534.12,534.12,533.32,533.32,1300.0,534.12,534.12,533.32,533.32,1300.0
2024-02-15 10:45:00,533.5,533.5,533.33,533.34,300.0,533.5,533.5,533.33,533.34,300.0
2024-02-15 10:50:00,533.34,534.51,533.34,533.9,4622.0,533.34,534.51,533.34,533.9,4622.0
2024-02-15 10:55:00,533.86,534.5,533.36,534.31,4300.0,533.86,534.5,533.36,534.31,4300.0
2024-02-15 11:00:00,534.5,534.64,534.23,534.23,1500.0,534.5,534.64,534.23,534.23,1500.0
2024-02-15 11:05:00,533.93,534.4,533.93,534.35,1039.0,533.93,534.4,533.93,534.35,1039.0
2024-02-15 11:10:00,534.0,534.65,534.0,534.56,4916.0,534.0,534.65,534.0,534.56,4916.0
2024-02-15 11:15:00,534.5,535.27,533.99,534.43,5514.0,534.5,535.27,533.99,534.43,5514.0
2024-02-15 11:20:00,533.63,533.87,533.24,533.24,2186.0,533.63,533.87,533.24,533.24,2186.0
2024-02-15 11:25:00,533.4,534.01,533.31,533.7,1736.0,533.4,534.01,533.31,533.7,1736.0
2024-02-15 11:30:00,533.63,533.75,533.15,533.75,1108.0,533.63,533.75,533.15,533.75,1108.0
2024-02-15 11:35:00,533.82,533.82,533.4,533.68,630.0,533.82,533.82,533.4,533.68,630.0
2024-02-15 11:40:00,534.09,534.22,534.05,534.16,810.0,534.09,534.22,534.05,534.16,810.0
2024-02-15 11:45:00,534.21,534.24,534.19,534.24,601.0,534.21,534.24,534.19,534.24,601.0
2024-02-15 11:50:00,534.24,535.24,534.23,535.17,9567.0,534.24,535.24,534.23,535.17,9567.0
2024-02-15 11:55:00,535.17,535.87,535.16,535.87,1400.0,535.17,535.87,535.16,535.87,1400.0
2024-02-15 12:00:00,535.98,535.98,535.97,535.97,200.0,535.98,535.98,535.97,535.97,200.0
2024-02-15 12:05:00,536.01,536.23,536.01,536.23,400.0,536.01,536.23,536.01,536.23,400.0
2024-02-15 12:10:00,536.21,536.87,536.2,536.67,3747.0,536.21,536.87,536.2,536.67,3747.0
2024-02-15 12:15:00,536.61,536.88,536.39,536.58,1100.0,536.61,536.88,536.39,536.58,1100.0
2024-02-15 12:20:00,536.32,536.33,535.69,535.69,1340.0,536.32,536.33,535.69,535.69,1340.0
2024-02-15 12:25:00,535.51,535.52,535.31,535.31,702.0,535.51,535.52,535.31,535.31,702.0
2024-02-15 12:30:00,535.17,535.17,535.11,535.11,210.0,535.17,535.17,535.11,535.11,210.0
2024-02-15 12:35:00,535.08,535.83,535.07,535.63,4230.0,535.08,535.83,535.07,535.63,4230.0
2024-02-15 12:40:00,535.63,535.63,535.63,535.63,0.0,535.63,535.63,535.63,535.63,0.0
2024-02-15 12:45:00,535.5,535.5,535.05,535.34,300.0,535.5,535.5,535.05,535.34,300.0
2024-02-15 12:50:00,535.51,535.59,535.45,535.45,400.0,535.51,535.59,535.45,535.45,400.0
2024-02-15 12:55:00,535.4,535.41,534.79,534.79,311.0,535.4,535.41,534.79,534.79,311.0
2024-02-15 13:00:00,534.56,534.56,534.17,534.17,200.0,534.56,534.56,534.17,534.17,200.0
2024-02-15 13:05:00,534.3,534.43,533.8,534.16,1997.0,534.3,534.43,533.8,534.16,1997.0
2024-02-15 13:10:00,534.38,534.65,534.34,534.34,1500.0,534.38,534.65,534.34,534.34,1500.0
2024-02-15 13:15:00,534.49,534.5,534.49,534.49,280.0,534.49,534.5,534.49,534.49,280.0
2024-02-15 13:20:00,534.49,534.5,534.18,534.18,500.0,534.49,534.5,534.18,534.18,500.0
2024-02-15 13:25:00,534.23,534.23,533.21,533.76,4844.0,534.23,534.23,533.21,533.76,4844.0
2024-02-15 13:30:00,533.93,534.68,533.43,534.68,5740.0,533.93,534.68,533.43,534.68,5740.0
2024-02-15 13:35:00,534.32,534.32,533.73,533.86,300.0,534.32,534.32,533.73,533.86,300.0
2024-02-15 13:40:00,533.73,533.86,533.32,533.32,542.0,533.73,533.86,533.32,533.32,542.0
2024-02-15 13:45:00,532.64,533.06,532.64,532.84,500.0,532.64,533.06,532.64,532.84,500.0
2024-02-15 13:50:00,532.96,532.96,532.78,532.78,200.0,532.96,532.96,532.78,532.78,200.0
2024-02-15 13:55:00,533.05,533.05,532.63,532.63,1700.0,533.05,533.05,532.63,532.63,1700.0
2024-02-15 14:00:00,532.49,532.82,532.49,532.78,500.0,532.49,532.82,532.49,532.78,500.0
2024-02-15 14:05:00,532.31,532.74,532.3,532.4,800.0,532.31,532.74,532.3,532.4,800.0
2024-02-15 14:10:00,532.02,532.13,531.35,531.78,2614.0,532.02,532.13,531.35,531.78,2614.0
2024-02-15 14:15:00,531.79,531.79,531.79,531.79,100.0,531.79,531.79,531.79,531.79,100.0
2024-02-15 14:20:00,531.76,531.76,531.42,531.72,500.0,531.76,531.76,531.42,531.72,500.0
2024-02-15 14:25:00,531.47,531.47,530.93,530.94,1535.0,531.47,531.47,530.93,530.94,1535.0
2024-02-15 14:30:00,530.37,530.38,530.15,530.2,400.0,530.37,530.38,530.15,530.2,400.0
2024-02-15 14:35:00,530.09,530.09,529.42,529.5,1400.0,530.09,530.09,529.42,529.5,1400.0
2024-02-15 14:40:00,529.46,529.78,529.45,529.46,700.0,529.46,529.78,529.45,529.46,700.0
2024-02-15 14:45:00,529.5,529.52,529.47,529.52,800.0,529.5,529.52,529.47,529.52,800.0
2024-02-15 14:50:00,529.52,530.04,529.52,529.9,4413.0,529.52,530.04,529.52,529.9,4413.0
2024-02-15 14:55:00,529.95,529.95,529.94,529.95,100.0,529.95,529.95,529.94,529.95,100.0
2024-02-15 15:00:00,529.77,529.77,528.86,528.94,2349.0,529.77,529.77,528.86,528.94,2349.0
2024-02-15 15:05:00,528.84,529.47,528.83,529.47,2214.0,528.84,529.47,528.83,529.47,2214.0
2024-02-15 15:10:00,529.41,530.03,529.41,529.63,2647.0,529.41,530.03,529.41,529.63,2647.0
2024-02-15 15:15:00,529.61,529.86,529.61,529.86,719.0,529.61,529.86,529.61,529.86,719.0
2024-02-15 15:20:00,529.93,530.33,529.92,530.33,300.0,529.93,530.33,529.92,530.33,300.0
2024-02-15 15:25:00,530.39,530.67,530.32,530.67,3759.0,530.39,530.67,530.32,530.67,3759.0
2024-02-15 15:30:00,530.6,530.72,529.97,529.97,2275.0,530.6,530.72,529.97,529.97,2275.0
2024-02-15 15:35:00,530.05,530.37,529.96,530.15,3391.0,530.05,530.37,529.96,530.15,3391.0
2024-02-15 15:40:00,529.98,530.31,529.89,529.92,2291.0,529.98,530.31,529.89,529.92,2291.0
2024-02-15 15:45:00,529.88,530.13,529.44,529.44,3918.0,529.88,530.13,529.44,529.44,3918.0
2024-02-15 15:50:00,529.6,530.6,529.52,530.42,10465.0,529.6,530.6,529.52,530.42,10465.0
2024-02-15 15:55:00,530.36,530.48,530.0,530.01,17716.0,530.36,530.48,530.0,530.01,17716.0
2024-02-16 09:30:00,528.41,528.41,527.2,528.28,9641.0,528.41,528.41,527.2,528.28,9641.0
2024-02-16 09:35:00,528.17,530.34,528.14,529.7,2466.0,528.17,530.34,528.14,529.7,2466.0
2024-02-16 09:40:00,529.67,530.2,529.62,530.0,1427.0,529.67,530.2,529.62,530.0,1427.0
2024-02-16 09:45:00,530.0,530.01,530.0,530.0,100.0,530.0,530.01,530.0,530.0,100.0
2024-02-16 09:50:00,530.89,531.03,529.86,530.05,1338.0,530.89,531.03,529.86,530.05,1338.0
2024-02-16 09:55:00,529.8,530.78,529.51,529.51,600.0,529.8,530.78,529.51,529.51,600.0
2024-02-16 10:00:00,530.87,531.99,530.12,531.99,609.0,530.87,531.99,530.12,531.99,609.0
2024-02-16 10:05:00,531.99,533.99,531.63,533.98,960.0,531.99,533.99,531.63,533.98,960.0
2024-02-16 10:10:00,533.75,533.95,533.06,533.06,2698.0,533.75,533.95,533.06,533.06,2698.0
2024-02-16 10:15:00,533.63,533.64,533.45,533.64,400.0,533.63,533.64,533.45,533.64,400.0
2024-02-16 10:20:00,534.78,534.78,533.11,533.11,1300.0,534.78,534.78,533.11,533.11,1300.0
2024-02-16 10:25:00,533.67,534.31,533.07,534.31,1006.0,533.67,534.31,533.07,534.31,1006.0
2024-02-16 10:30:00,534.24,534.28,534.18,534.19,1067.0,534.24,534.28,534.18,534.19,1067.0
2024-02-16 10:35:00,534.05,534.05,533.49,533.49,1150.0,534.05,534.05,533.49,533.49,1150.0
2024-02-16 10:40:00,533.77,533.86,533.24,533.68,2028.0,533.77,533.86,533.24,533.68,2028.0
2024-02-16 10:45:00,533.28,533.28,532.93,532.93,300.0,533.28,533.28,532.93,532.93,300.0
2024-02-16 10:50:00,532.93,533.92,532.92,533.92,1200.0,532.93,533.92,532.92,533.92,1200.0
2024-02-16 10:55:00,534.27,534.27,533.56,533.56,700.0,534.27,534.27,533.56,533.56,700.0
2024-02-16 11:00:00,533.28,533.77,533.21,533.61,500.0,533.28,533.77,533.21,533.61,500.0
2024-02-16 11:05:00,533.66,533.68,533.46,533.46,600.0,533.66,533.68,533.46,533.46,600.0
2024-02-16 11:10:00,532.79,533.7,532.56,533.7,1062.0,532.79,533.7,532.56,533.7,1062.0
2024-02-16 11:15:00,533.7,533.7,533.7,533.7,0.0,533.7,533.7,533.7,533.7,0.0
2024-02-16 11:20:00,533.34,533.6,533.26,533.6,1300.0,533.34,533.6,533.26,533.6,1300.0
2024-02-16 11:25:00,533.6,533.6,533.26,533.26,400.0,533.6,533.6,533.26,533.26,400.0
2024-02-16 11:30:00,533.37,533.52,533.17,533.17,400.0,533.37,533.52,533.17,533.17,400.0
2024-02-16 11:35:00,533.53,533.53,533.1,533.15,1195.0,533.53,533.53,533.1,533.15,1195.0
2024-02-16 11:40:00,533.56,533.78,533.56,533.71,700.0,533.56,533.78,533.56,533.71,700.0
2024-02-16 11:45:00,533.73,534.08,533.72,534.02,1000.0,533.73,534.08,533.72,534.02,1000.0
2024-02-16 11:50:00,534.15,534.16,534.11,534.12,300.0,534.15,534.16,534.11,534.12,300.0
2024-02-16 11:55:00,534.11,534.18,533.72,533.72,600.0,534.11,534.18,533.72,533.72,600.0
2024-02-16 12:00:00,533.85,533.85,533.69,533.7,400.0,533.85,533.85,533.69,533.7,400.0
2024-02-16 12:05:00,533.69,533.69,533.3,533.3,600.0,533.69,533.69,533.3,533.3,600.0
2024-02-16 12:10:00,533.43,533.7,533.33,533.7,1732.0,533.43,533.7,533.33,533.7,1732.0
2024-02-16 12:15:00,533.65,533.65,533.24,533.32,600.0,533.65,533.65,533.24,533.32,600.0
2024-02-16 12:20:00,533.42,533.64,533.33,533.34,700.0,533.42,533.64,533.33,533.34,700.0
2024-02-16 12:25:00,533.63,533.63,533.03,533.23,1200.0,533.63,533.63,533.03,533.23,1200.0
2024-02-16 12:30:00,533.23,533.47,533.18,533.47,667.0,533.23,533.47,533.18,533.47,667.0
2024-02-16 12:35:00,533.11,533.43,533.09,533.42,1600.0,533.11,533.43,533.09,533.42,1600.0
2024-02-16 12:40:00,533.39,533.8,533.39,533.8,1000.0,533.39,533.8,533.39,533.8,1000.0
2024-02-16 12:45:00,533.93,534.81,533.93,534.17,800.0,533.93,534.81,533.93,534.17,800.0
2024-02-16 12:50:00,534.28,534.28,533.57,533.58,705.0,534.28,534.28,533.57,533.58,705.0
2024-02-16 12:55:00,533.82,533.82,533.48,533.65,1900.0,533.82,533.82,533.48,533.65,1900.0
2024-02-16 13:00:00,533.79,533.92,533.47,533.47,700.0,533.79,533.92,533.47,533.47,700.0
2024-02-16 13:05:00,533.47,533.63,533.19,533.41,1200.0,533.47,533.63,533.19,533.41,1200.0
2024-02-16 13:10:00,533.22,533.63,533.21,533.63,1000.0,533.22,533.63,533.21,533.63,1000.0
2024-02-16 13:15:00,533.63,533.74,533.51,533.51,812.0,533.63,533.74,533.51,533.51,812.0
2024-02-16 13:20:00,533.83,534.26,533.46,534.26,2500.0,533.83,534.26,533.46,534.26,2500.0
2024-02-16 13:25:00,534.26,534.58,534.26,534.58,500.0,534.26,534.58,534.26,534.58,500.0
2024-02-16 13:30:00,534.42,534.42,534.42,534.42,100.0,534.42,534.42,534.42,534.42,100.0
2024-02-16 13:35:00,534.71,535.5,534.71,535.33,910.0,534.71,535.5,534.71,535.33,910.0
2024-02-16 13:40:00,535.84,536.0,535.45,536.0,748.0,535.84,536.0,535.45,536.0,748.0
2024-02-16 13:45:00,536.0,536.0,535.38,535.48,1358.0,536.0,536.0,535.38,535.48,1358.0
2024-02-16 13:50:00,535.47,535.8,535.32,535.33,1500.0,535.47,535.8,535.32,535.33,1500.0
2024-02-16 13:55:00,535.61,535.89,535.61,535.89,700.0,535.61,535.89,535.61,535.89,700.0
2024-02-16 14:00:00,536.34,536.75,536.03,536.75,1100.0,536.34,536.75,536.03,536.75,1100.0
2024-02-16 14:05:00,536.85,536.86,536.55,536.56,500.0,536.85,536.86,536.55,536.56,500.0
2024-02-16 14:10:00,536.72,536.72,536.7,536.71,700.0,536.72,536.72,536.7,536.71,700.0
2024-02-16 14:15:00,536.43,536.69,535.59,535.91,1623.0,536.43,536.69,535.59,535.91,1623.0
2024-02-16 14:20:00,536.18,536.19,535.87,535.87,500.0,536.18,536.19,535.87,535.87,500.0
2024-02-16 14:25:00,536.0,536.01,535.9,535.98,600.0,536.0,536.01,535.9,535.98,600.0
2024-02-16 14:30:00,535.89,535.9,535.65,535.65,300.0,535.89,535.9,535.65,535.65,300.0
2024-02-16 14:35:00,535.05,535.18,535.01,535.03,760.0,535.05,535.18,535.01,535.03,760.0
2024-02-16 14:40:00,535.2,535.57,535.02,535.57,600.0,535.2,535.57,535.02,535.57,600.0
2024-02-16 14:45:00,534.85,534.85,533.54,534.02,1650.0,534.85,534.85,533.54,534.02,1650.0
2024-02-16 14:50:00,533.55,533.75,533.52,533.52,400.0,533.55,533.75,533.52,533.52,400.0
2024-02-16 14:55:00,533.35,533.65,533.11,533.12,300.0,533.35,533.65,533.11,533.12,300.0
2024-02-16 15:00:00,533.06,533.57,533.06,533.57,700.0,533.06,533.57,533.06,533.57,700.0
2024-02-16 15:05:00,533.32,533.65,533.32,533.65,400.0,533.32,533.65,533.32,533.65,400.0
2024-02-16 15:10:00,533.82,533.82,533.22,533.28,300.0,533.82,533.82,533.22,533.28,300.0
2024-02-16 15:15:00,533.15,533.77,533.13,533.52,1187.0,533.15,533.77,533.13,533.52,1187.0
2024-02-16 15:20:00,533.52,533.55,533.28,533.55,800.0,533.52,533.55,533.28,533.55,800.0
2024-02-16 15:25:00,533.45,533.88,533.25,533.69,1531.0,533.45,533.88,533.25,533.69,1531.0
2024-02-16 15:30:00,533.82,533.82,533.25,533.34,1768.0,533.82,533.82,533.25,533.34,1768.0
2024-02-16 15:35:00,533.36,533.4,533.02,533.06,3100.0,533.36,533.4,533.02,533.06,3100.0
2024-02-16 15:40:00,533.27,533.27,532.29,532.29,2180.0,533.27,533.27,532.29,532.29,2180.0
2024-02-16 15:45:00,532.48,532.56,532.13,532.13,1551.0,532.48,532.56,532.13,532.13,1551.0
2024-02-16 15:50:00,531.65,532.63,530.91,531.9,6781.0,531.65,532.63,530.91,531.9,6781.0
2024-02-16 15:55:00,532.29,533.01,531.89,531.94,10408.0,532.29,533.01,531.89,531.94,10408.0
2024-02-20 09:30:00,529.0,534.13,528.74,532.29,6531.0,529.0,534.13,528.74,532.29,6531.0
2024-02-20 09:35:00,534.24,534.49,532.29,533.95,1900.0,534.24,534.49,532.29,533.95,1900.0
2024-02-20 09:40:00,534.0,535.38,534.0,535.38,3589.0,534.0,535.38,534.0,535.38,3589.0
2024-02-20 09:45:00,535.0,536.7,535.0,536.01,2084.0,535.0,536.7,535.0,536.01,2084.0
2024-02-20 09:50:00,536.47,536.47,535.64,536.08,700.0,536.47,536.47,535.64,536.08,700.0
2024-02-20 09:55:00,536.7,538.67,536.7,538.1,3446.0,536.7,538.67,536.7,538.1,3446.0
2024-02-20 10:00:00,536.8,537.36,536.3,537.36,1500.0,536.8,537.36,536.3,537.36,1500.0
2024-02-20 10:05:00,537.38,538.31,537.38,538.09,1800.0,537.38,538.31,537.38,538.09,1800.0
2024-02-20 10:10:00,538.25,538.68,537.42,537.42,4904.0,538.25,538.68,537.42,537.42,4904.0
2024-02-20 10:15:00,538.0,538.65,537.74,538.55,2894.0,538.0,538.65,537.74,538.55,2894.0
2024-02-20 10:20:00,538.23,538.72,538.07,538.63,2108.0,538.23,538.72,538.07,538.63,2108.0
2024-02-20 10:25:00,538.36,539.52,538.34,539.15,3039.0,538.36,539.52,538.34,539.15,3039.0
2024-02-20 10:30:00,539.05,539.14,538.19,538.19,2390.0,539.05,539.14,538.19,538.19,2390.0
2024-02-20 10:35:00,538.24,538.58,537.17,537.18,2000.0,538.24,538.58,537.17,537.18,2000.0
2024-02-20 10:40:00,537.75,538.04,537.65,537.65,1400.0,537.75,538.04,537.65,537.65,1400.0
2024-02-20 10:45:00,537.98,538.39,537.89,538.39,1701.0,537.98,538.39,537.89,538.39,1701.0
2024-02-20 10:50:00,538.6,539.16,538.6,539.07,2091.0,538.6,539.16,538.6,539.07,2091.0
2024-02-20 10:55:00,539.05,539.05,538.42,538.51,2500.0,539.05,539.05,538.42,538.51,2500.0
2024-02-20 11:00:00,538.45,539.51,538.45,539.28,2300.0,538.45,539.51,538.45,539.28,2300.0
2024-02-20 11:05:00,539.49,539.82,538.98,539.5,3444.0,539.49,539.82,538.98,539.5,3444.0
2024-02-20 11:10:00,539.7,539.96,539.39,539.96,2437.0,539.7,539.96,539.39,539.96,2437.0
2024-02-20 11:15:00,539.79,539.8,539.51,539.8,1861.0,539.79,539.8,539.51,539.8,1861.0
2024-02-20 11:20:00,539.45,540.05,539.45,540.05,2369.0,539.45,540.05,539.45,540.05,2369.0
2024-02-20 11:25:00,539.87,539.87,538.56,538.79,2530.0,539.87,539.87,538.56,538.79,2530.0
2024-02-20 11:30:00,538.75,538.76,537.92,538.08,932.0,538.75,538.76,537.92,538.08,932.0
2024-02-20 11:35:00,538.33,538.85,538.33,538.82,1200.0,538.33,538.85,538.33,538.82,1200.0
2024-02-20 11:40:00,538.51,538.94,538.2,538.64,958.0,538.51,538.94,538.2,538.64,958.0
2024-02-20 11:45:00,538.84,539.06,538.74,538.94,1450.0,538.84,539.06,538.74,538.94,1450.0
2024-02-20 11:50:00,538.92,539.07,538.72,538.9,1060.0,538.92,539.07,538.72,538.9,1060.0
2024-02-20 11:55:00,538.78,538.97,538.29,538.94,2395.0,538.78,538.97,538.29,538.94,2395.0
2024-02-20 12:00:00,538.6,538.6,537.0,537.05,3908.0,538.6,538.6,537.0,537.05,3908.0
2024-02-20 12:05:00,536.94,537.34,536.94,537.25,1228.0,536.94,537.34,536.94,537.25,1228.0
2024-02-20 12:10:00,537.28,537.99,537.28,537.63,1600.0,537.28,537.99,537.28,537.63,1600.0
2024-02-20 12:15:00,537.72,537.74,537.36,537.58,1300.0,537.72,537.74,537.36,537.58,1300.0
2024-02-20 12:20:00,537.58,537.8,537.36,537.36,845.0,537.58,537.8,537.36,537.36,845.0
2024-02-20 12:25:00,537.52,537.76,537.3,537.58,1360.0,537.52,537.76,537.3,537.58,1360.0
2024-02-20 12:30:00,537.58,538.18,537.25,538.17,3000.0,537.58,538.18,537.25,538.17,3000.0
2024-02-20 12:35:00,538.16,538.28,537.82,538.17,2945.0,538.16,538.28,537.82,538.17,2945.0
2024-02-20 12:40:00,538.17,538.87,538.17,538.87,1302.0,538.17,538.87,538.17,538.87,1302.0
2024-02-20 12:45:00,538.97,539.32,538.96,539.13,1400.0,538.97,539.32,538.96,539.13,1400.0
2024-02-20 12:50:00,538.87,539.13,538.72,538.98,3098.0,538.87,539.13,538.72,538.98,3098.0
2024-02-20 12:55:00,539.0,539.44,538.82,539.37,2101.0,539.0,539.44,538.82,539.37,2101.0
2024-02-20 13:00:00,539.22,539.24,539.01,539.24,1308.0,539.22,539.24,539.01,539.24,1308.0
2024-02-20 13:05:00,539.02,539.45,539.0,539.45,800.0,539.02,539.45,539.0,539.45,800.0
2024-02-20 13:10:00,539.45,539.63,539.26,539.63,1005.0,539.45,539.63,539.26,539.63,1005.0
2024-02-20 13:15:00,539.42,539.55,539.26,539.55,1340.0,539.42,539.55,539.26,539.55,1340.0
2024-02-20 13:20:00,539.5,539.56,539.49,539.56,600.0,539.5,539.56,539.49,539.56,600.0
2024-02-20 13:25:00,539.8,539.8,539.46,539.63,600.0,539.8,539.8,539.46,539.63,600.0
2024-02-20 13:30:00,539.78,540.33,539.44,540.32,12466.0,539.78,540.33,539.44,540.32,12466.0
2024-02-20 13:35:00,540.32,540.55,540.15,540.55,3074.0,540.32,540.55,540.15,540.55,3074.0
2024-02-20 13:40:00,540.58,541.49,540.57,541.47,2470.0,540.58,541.49,540.57,541.47,2470.0
2024-02-20 13:45:00,541.58,541.87,540.95,541.19,5434.0,541.58,541.87,540.95,541.19,5434.0
2024-02-20 13:50:00,540.88,540.99,540.03,540.04,2400.0,540.88,540.99,540.03,540.04,2400.0
2024-02-20 13:55:00,539.63,540.26,539.5,540.22,1991.0,539.63,540.26,539.5,540.22,1991.0
2024-02-20 14:00:00,540.45,541.04,540.39,541.04,2034.0,540.45,541.04,540.39,541.04,2034.0
2024-02-20 14:05:00,540.89,540.99,540.45,540.46,900.0,540.89,540.99,540.45,540.46,900.0
2024-02-20 14:10:00,540.59,540.71,540.51,540.64,859.0,540.59,540.71,540.51,540.64,859.0
2024-02-20 14:15:00,540.48,540.6,540.18,540.6,1400.0,540.48,540.6,540.18,540.6,1400.0
2024-02-20 14:20:00,541.0,541.0,540.3,540.51,1560.0,541.0,541.0,540.3,540.51,1560.0
2024-02-20 14:25:00,540.75,541.02,540.63,540.8,1351.0,540.75,541.02,540.63,540.8,1351.0
2024-02-20 14:30:00,540.63,541.32,540.63,541.25,1900.0,540.63,541.32,540.63,541.25,1900.0
2024-02-20 14:35:00,541.11,541.49,541.08,541.29,2843.0,541.11,541.49,541.08,541.29,2843.0
2024-02-20 14:40:00,541.21,541.51,541.17,541.27,1050.0,541.21,541.51,541.17,541.27,1050.0
2024-02-20 14:45:00,541.47,542.17,541.46,542.17,2320.0,541.47,542.17,541.46,542.17,2320.0
2024-02-20 14:50:00,542.49,542.5,542.06,542.14,1590.0,542.49,542.5,542.06,542.14,1590.0
2024-02-20 14:55:00,542.24,542.51,542.24,542.25,2170.0,542.24,542.51,542.24,542.25,2170.0
2024-02-20 15:00:00,542.21,542.21,541.83,542.09,2739.0,542.21,542.21,541.83,542.09,2739.0
2024-02-20 15:05:00,542.29,542.46,541.67,541.67,2400.0,542.29,542.46,541.67,541.67,2400.0
2024-02-20 15:10:00,541.64,541.96,541.57,541.96,1405.0,541.64,541.96,541.57,541.96,1405.0
2024-02-20 15:15:00,541.97,542.0,541.58,542.0,1650.0,541.97,542.0,541.58,542.0,1650.0
2024-02-20 15:20:00,541.98,542.56,541.98,542.2,7193.0,541.98,542.56,541.98,542.2,7193.0
2024-02-20 15:25:00,542.35,542.7,542.31,542.67,3462.0,542.35,542.7,542.31,542.67,3462.0
2024-02-20 15:30:00,542.8,542.8,541.0,541.18,7841.0,542.8,542.8,541.0,541.18,7841.0
2024-02-20 15:35:00,540.99,541.3,540.89,540.89,4738.0,540.99,541.3,540.89,540.89,4738.0
2024-02-20 15:40:00,541.07,541.38,541.02,541.2,5844.0,541.07,541.38,541.02,541.2,5844.0
2024-02-20 15:45:00,541.21,541.25,540.71,541.02,5944.0,541.21,541.25,540.71,541.02,5944.0
2024-02-20 15:50:00,541.17,541.62,540.26,540.6,24378.0,541.17,541.62,540.26,540.6,24378.0
2024-02-20 15:55:00,540.6,541.31,540.41,541.26,50596.0,540.6,541.31,540.41,541.26,50596.0
2024-02-21 09:30:00,543.04,544.58,542.51,544.58,10582.0,543.04,544.58,542.51,544.58,10582.0
2024-02-21 09:35:00,544.09,546.58,543.73,544.55,13358.0,544.09,546.58,543.73,544.55,13358.0
2024-02-21 09:40:00,545.0,546.93,545.0,546.9,3722.0,545.0,546.93,545.0,546.9,3722.0
2024-02-21 09:45:00,546.79,547.0,546.43,546.63,1955.0,546.79,547.0,546.43,546.63,1955.0
2024-02-21 09:50:00,546.27,547.12,545.4,545.58,4816.0,546.27,547.12,545.4,545.58,4816.0
2024-02-21 09:55:00,545.47,546.63,545.47,545.56,2500.0,545.47,546.63,545.47,545.56,2500.0
2024-02-21 10:00:00,545.53,547.5,545.53,547.47,3570.0,545.53,547.5,545.53,547.47,3570.0
2024-02-21 10:05:00,546.95,546.98,546.15,546.89,3186.0,546.95,546.98,546.15,546.89,3186.0
2024-02-21 10:10:00,547.11,547.14,546.15,546.66,5452.0,547.11,547.14,546.15,546.66,5452.0
2024-02-21 10:15:00,546.7,546.91,546.41,546.77,3478.0,546.7,546.91,546.41,546.77,3478.0
2024-02-21 10:20:00,547.03,548.6,547.03,548.22,1700.0,547.03,548.6,547.03,548.22,1700.0
2024-02-21 10:25:00,548.11,548.29,547.5,547.55,4174.0,548.11,548.29,547.5,547.55,4174.0
2024-02-21 10:30:00,547.39,547.45,546.02,546.02,3843.0,547.39,547.45,546.02,546.02,3843.0
2024-02-21 10:35:00,545.87,545.98,545.26,545.36,5089.0,545.87,545.98,545.26,545.36,5089.0
2024-02-21 10:40:00,546.02,546.02,544.8,545.22,2600.0,546.02,546.02,544.8,545.22,2600.0
2024-02-21 10:45:00,545.18,545.64,544.9,545.54,1614.0,545.18,545.64,544.9,545.54,1614.0
2024-02-21 10:50:00,545.65,546.32,545.49,546.17,2100.0,545.65,546.32,545.49,546.17,2100.0
2024-02-21 10:55:00,546.38,546.53,545.64,545.64,2900.0,546.38,546.53,545.64,545.64,2900.0
2024-02-21 11:00:00,545.5,545.57,544.88,545.11,3197.0,545.5,545.57,544.88,545.11,3197.0
2024-02-21 11:05:00,545.18,545.55,544.62,544.62,4820.0,545.18,545.55,544.62,544.62,4820.0
2024-02-21 11:10:00,544.58,545.01,544.57,544.96,900.0,544.58,545.01,544.57,544.96,900.0
2024-02-21 11:15:00,544.82,545.99,544.82,545.18,10049.0,544.82,545.99,544.82,545.18,10049.0
2024-02-21 11:20:00,545.25,546.88,545.13,546.6,8131.0,545.25,546.88,545.13,546.6,8131.0
2024-02-21 11:25:00,546.88,547.26,546.67,547.26,2354.0,546.88,547.26,546.67,547.26,2354.0
2024-02-21 11:30:00,547.0,547.38,546.71,546.87,4885.0,547.0,547.38,546.71,546.87,4885.0
2024-02-21 11:35:00,546.87,547.14,546.59,546.85,2328.0,546.87,547.14,546.59,546.85,2328.0
2024-02-21 11:40:00,546.72,547.02,546.71,547.02,500.0,546.72,547.02,546.71,547.02,500.0
2024-02-21 11:45:00,546.93,547.53,546.79,547.27,4495.0,546.93,547.53,546.79,547.27,4495.0
2024-02-21 11:50:00,547.26,547.94,547.07,547.23,4697.0,547.26,547.94,547.07,547.23,4697.0
2024-02-21 11:55:00,547.0,547.42,547.0,547.42,3798.0,547.0,547.42,547.0,547.42,3798.0
2024-02-21 12:00:00,547.2,547.2,546.4,546.4,6554.0,547.2,547.2,546.4,546.4,6554.0
2024-02-21 12:05:00,546.0,546.2,545.12,545.27,1107.0,546.0,546.2,545.12,545.27,1107.0
2024-02-21 12:10:00,545.01,545.6,544.99,545.6,1200.0,545.01,545.6,544.99,545.6,1200.0
2024-02-21 12:15:00,545.51,546.22,545.51,546.22,2753.0,545.51,546.22,545.51,546.22,2753.0
2024-02-21 12:20:00,546.22,546.83,546.17,546.67,2015.0,546.22,546.83,546.17,546.67,2015.0
2024-02-21 12:25:00,547.04,547.04,545.17,545.17,3900.0,547.04,547.04,545.17,545.17,3900.0
2024-02-21 12:30:00,545.07,545.07,544.32,544.52,5218.0,545.07,545.07,544.32,544.52,5218.0
2024-02-21 12:35:00,544.62,544.82,544.47,544.7,1800.0,544.62,544.82,544.47,544.7,1800.0
2024-02-21 12:40:00,544.7,545.2,544.17,544.35,2997.0,544.7,545.2,544.17,544.35,2997.0
2024-02-21 12:45:00,544.56,544.63,544.2,544.47,2625.0,544.56,544.63,544.2,544.47,2625.0
2024-02-21 12:50:00,544.47,544.47,544.46,544.47,200.0,544.47,544.47,544.46,544.47,200.0
2024-02-21 12:55:00,544.14,544.37,543.82,543.89,2100.0,544.14,544.37,543.82,543.89,2100.0
2024-02-21 13:00:00,544.27,544.27,542.59,542.59,2436.0,544.27,544.27,542.59,542.59,2436.0
2024-02-21 13:05:00,542.45,542.89,542.45,542.89,400.0,542.45,542.89,542.45,542.89,400.0
2024-02-21 13:10:00,542.88,543.28,542.66,543.28,1400.0,542.88,543.28,542.66,543.28,1400.0
2024-02-21 13:15:00,543.55,544.15,543.51,543.58,2923.0,543.55,544.15,543.51,543.58,2923.0
2024-02-21 13:20:00,544.23,544.23,543.55,543.71,400.0,544.23,544.23,543.55,543.71,400.0
2024-02-21 13:25:00,543.66,543.92,543.14,543.54,1388.0,543.66,543.92,543.14,543.54,1388.0
2024-02-21 13:30:00,543.52,543.73,542.25,542.44,2674.0,543.52,543.73,542.25,542.44,2674.0
2024-02-21 13:35:00,542.48,542.7,541.72,542.1,1400.0,542.48,542.7,541.72,542.1,1400.0
2024-02-21 13:40:00,542.1,542.72,541.7,542.71,1308.0,542.1,542.72,541.7,542.71,1308.0
2024-02-21 13:45:00,542.73,542.73,541.93,542.29,1950.0,542.73,542.73,541.93,542.29,1950.0
2024-02-21 13:50:00,541.87,542.26,541.69,541.69,1245.0,541.87,542.26,541.69,541.69,1245.0
2024-02-21 13:55:00,541.68,542.0,540.66,541.1,2959.0,541.68,542.0,540.66,541.1,2959.0
2024-02-21 14:00:00,541.23,541.75,540.84,541.17,3359.0,541.23,541.75,540.84,541.17,3359.0
2024-02-21 14:05:00,541.24,541.64,540.21,540.93,1622.0,541.24,541.64,540.21,540.93,1622.0
2024-02-21 14:10:00,540.58,541.01,539.55,539.65,3224.0,540.58,541.01,539.55,539.65,3224.0
2024-02-21 14:15:00,539.93,540.23,539.85,540.0,2250.0,539.93,540.23,539.85,540.0,2250.0
2024-02-21 14:20:00,539.98,540.29,539.34,539.42,3653.0,539.98,540.29,539.34,539.42,3653.0
2024-02-21 14:25:00,539.19,539.94,538.63,538.63,6644.0,539.19,539.94,538.63,538.63,6644.0
2024-02-21 14:30:00,539.4,539.4,538.63,538.96,1551.0,539.4,539.4,538.63,538.96,1551.0
2024-02-21 14:35:00,538.91,539.01,538.63,538.86,430.0,538.91,539.01,538.63,538.86,430.0
2024-02-21 14:40:00,538.65,538.78,537.25,538.09,5452.0,538.65,538.78,537.25,538.09,5452.0
2024-02-21 14:45:00,537.96,539.13,537.96,539.0,2953.0,537.96,539.13,537.96,539.0,2953.0
2024-02-21 14:50:00,539.0,539.0,538.71,538.72,1600.0,539.0,539.0,538.71,538.72,1600.0
2024-02-21 14:55:00,538.61,538.86,538.15,538.43,1639.0,538.61,538.86,538.15,538.43,1639.0
2024-02-21 15:00:00,538.28,538.42,538.05,538.05,411.0,538.28,538.42,538.05,538.05,411.0
2024-02-21 15:05:00,537.95,537.95,537.07,537.07,2312.0,537.95,537.95,537.07,537.07,2312.0
2024-02-21 15:10:00,537.26,537.55,537.0,537.45,2825.0,537.26,537.55,537.0,537.45,2825.0
2024-02-21 15:15:00,537.34,537.44,536.74,536.91,3581.0,537.34,537.44,536.74,536.91,3581.0
2024-02-21 15:20:00,536.4,536.61,536.0,536.53,2187.0,536.4,536.61,536.0,536.53,2187.0
2024-02-21 15:25:00,536.74,537.41,536.74,537.04,4771.0,536.74,537.41,536.74,537.04,4771.0
2024-02-21 15:30:00,536.97,537.42,536.61,537.34,3088.0,536.97,537.42,536.61,537.34,3088.0
2024-02-21 15:35:00,537.4,538.25,537.37,538.25,5484.0,537.4,538.25,537.37,538.25,5484.0
2024-02-21 15:40:00,538.26,538.7,538.24,538.51,3576.0,538.26,538.7,538.24,538.51,3576.0
2024-02-21 15:45:00,538.44,538.92,537.82,538.39,6366.0,538.44,538.92,537.82,538.39,6366.0
2024-02-21 15:50:00,538.58,539.08,537.89,538.85,16092.0,538.58,539.08,537.89,538.85,16092.0
2024-02-21 15:55:00,539.08,539.33,538.63,539.0,21712.0,539.08,539.33,538.63,539.0,21712.0
2024-02-22 09:30:00,541.2,545.0,541.2,542.64,8916.0,541.2,545.0,541.2,542.64,8916.0
2024-02-22 09:35:00,542.53,542.53,540.77,540.8,1187.0,542.53,542.53,540.77,540.8,1187.0
2024-02-22 09:40:00,540.32,540.32,539.16,540.16,1749.0,540.32,540.32,539.16,540.16,1749.0
2024-02-22 09:45:00,539.59,541.08,538.67,540.55,2834.0,539.59,541.08,538.67,540.55,2834.0
2024-02-22 09:50:00,540.43,541.14,540.43,540.5,900.0,540.43,541.14,540.43,540.5,900.0
2024-02-22 09:55:00,541.3,542.1,540.87,542.1,3791.0,541.3,542.1,540.87,542.1,3791.0
2024-02-22 10:00:00,542.76,542.76,541.1,541.89,2376.0,542.76,542.76,541.1,541.89,2376.0
2024-02-22 10:05:00,541.4,541.62,540.7,541.45,1095.0,541.4,541.62,540.7,541.45,1095.0
2024-02-22 10:10:00,540.97,542.05,540.97,541.58,1500.0,540.97,542.05,540.97,541.58,1500.0
2024-02-22 10:15:00,543.31,543.31,542.67,542.67,765.0,543.31,543.31,542.67,542.67,765.0
2024-02-22 10:20:00,542.99,543.07,541.92,542.04,3900.0,542.99,543.07,541.92,542.04,3900.0
2024-02-22 10:25:00,542.05,542.52,542.01,542.11,3400.0,542.05,542.52,542.01,542.11,3400.0
2024-02-22 10:30:00,541.91,542.18,541.82,542.18,900.0,541.91,542.18,541.82,542.18,900.0
2024-02-22 10:35:00,542.18,542.89,542.16,542.66,3548.0,542.18,542.89,542.16,542.66,3548.0
2024-02-22 10:40:00,542.57,542.87,542.14,542.87,1329.0,542.57,542.87,542.14,542.87,1329.0
2024-02-22 10:45:00,542.53,542.71,542.53,542.71,200.0,542.53,542.71,542.53,542.71,200.0
2024-02-22 10:50:00,542.75,542.79,542.18,542.25,2457.0,542.75,542.79,542.18,542.25,2457.0
2024-02-22 10:55:00,542.44,543.56,542.44,543.49,700.0,542.44,543.56,542.44,543.49,700.0
2024-02-22 11:00:00,543.72,543.72,543.01,543.1,1236.0,543.72,543.72,543.01,543.1,1236.0
2024-02-22 11:05:00,542.96,542.96,542.31,542.81,661.0,542.96,542.96,542.31,542.81,661.0
2024-02-22 11:10:00,542.81,543.49,542.8,543.05,2513.0,542.81,543.49,542.8,543.05,2513.0
2024-02-22 11:15:00,543.05,543.05,542.87,543.0,682.0,543.05,543.05,542.87,543.0,682.0
2024-02-22 11:20:00,542.56,542.56,542.39,542.39,500.0,542.56,542.56,542.39,542.39,500.0
2024-02-22 11:25:00,542.34,542.8,541.89,542.8,1200.0,542.34,542.8,541.89,542.8,1200.0
2024-02-22 11:30:00,542.96,543.87,542.96,543.87,1701.0,542.96,543.87,542.96,543.87,1701.0
2024-02-22 11:35:00,543.91,544.95,543.91,544.95,1438.0,543.91,544.95,543.91,544.95,1438.0
2024-02-22 11:40:00,544.91,544.91,544.02,544.18,860.0,544.91,544.91,544.02,544.18,860.0
2024-02-22 11:45:00,544.91,544.91,543.89,544.11,1301.0,544.91,544.91,543.89,544.11,1301.0
2024-02-22 11:50:00,544.08,544.25,543.81,544.2,1001.0,544.08,544.25,543.81,544.2,1001.0
2024-02-22 11:55:00,544.28,544.36,543.81,543.81,1058.0,544.28,544.36,543.81,543.81,1058.0
2024-02-22 12:00:00,543.66,543.72,543.25,543.67,790.0,543.66,543.72,543.25,543.67,790.0
2024-02-22 12:05:00,543.67,543.67,543.67,543.67,0.0,543.67,543.67,543.67,543.67,0.0
2024-02-22 12:10:00,543.57,543.62,543.55,543.62,400.0,543.57,543.62,543.55,543.62,400.0
2024-02-22 12:15:00,543.88,544.23,543.88,544.15,500.0,543.88,544.23,543.88,544.15,500.0
2024-02-22 12:20:00,544.35,544.97,544.35,544.95,1217.0,544.35,544.97,544.35,544.95,1217.0
2024-02-22 12:25:00,544.66,544.86,544.66,544.77,1208.0,544.66,544.86,544.66,544.77,1208.0
2024-02-22 12:30:00,544.92,545.44,544.92,545.44,700.0,544.92,545.44,544.92,545.44,700.0
2024-02-22 12:35:00,545.66,545.66,545.36,545.57,901.0,545.66,545.66,545.36,545.57,901.0
2024-02-22 12:40:00,545.71,545.71,545.07,545.07,2700.0,545.71,545.71,545.07,545.07,2700.0
2024-02-22 12:45:00,544.92,544.92,544.56,544.56,500.0,544.92,544.92,544.56,544.56,500.0
2024-02-22 12:50:00,544.83,545.19,544.74,545.11,600.0,544.83,545.19,544.74,545.11,600.0
2024-02-22 12:55:00,544.97,545.69,544.96,545.46,1868.0,544.97,545.69,544.96,545.46,1868.0
2024-02-22 13:00:00,545.25,545.26,544.53,544.58,6906.0,545.25,545.26,544.53,544.58,6906.0
2024-02-22 13:05:00,544.51,544.51,543.62,543.62,800.0,544.51,544.51,543.62,543.62,800.0
2024-02-22 13:10:00,543.66,543.75,543.41,543.75,1500.0,543.66,543.75,543.41,543.75,1500.0
2024-02-22 13:15:00,543.75,544.89,543.74,544.89,1603.0,543.75,544.89,543.74,544.89,1603.0
2024-02-22 13:20:00,544.5,544.88,544.47,544.64,1000.0,544.5,544.88,544.47,544.64,1000.0
2024-02-22 13:25:00,544.64,544.71,544.27,544.71,1107.0,544.64,544.71,544.27,544.71,1107.0
2024-02-22 13:30:00,544.67,545.1,543.99,543.99,1983.0,544.67,545.1,543.99,543.99,1983.0
2024-02-22 13:35:00,543.99,543.99,543.99,543.99,0.0,543.99,543.99,543.99,543.99,0.0
2024-02-22 13:40:00,544.62,544.69,544.58,544.6,600.0,544.62,544.69,544.58,544.6,600.0
2024-02-22 13:45:00,544.54,544.91,544.54,544.9,265.0,544.54,544.91,544.54,544.9,265.0
2024-02-22 13:50:00,544.76,545.06,544.47,544.49,800.0,544.76,545.06,544.47,544.49,800.0
2024-02-22 13:55:00,544.68,545.0,544.68,544.9,600.0,544.68,545.0,544.68,544.9,600.0
2024-02-22 14:00:00,544.81,545.26,544.81,545.26,927.0,544.81,545.26,544.81,545.26,927.0
2024-02-22 14:05:00,545.19,545.19,544.64,544.64,700.0,545.19,545.19,544.64,544.64,700.0
2024-02-22 14:10:00,544.51,544.8,544.42,544.68,2326.0,544.51,544.8,544.42,544.68,2326.0
2024-02-22 14:15:00,544.77,544.77,544.77,544.77,100.0,544.77,544.77,544.77,544.77,100.0
2024-02-22 14:20:00,544.62,544.79,544.61,544.79,600.0,544.62,544.79,544.61,544.79,600.0
2024-02-22 14:25:00,545.12,545.13,544.92,545.11,600.0,545.12,545.13,544.92,545.11,600.0
2024-02-22 14:30:00,545.34,545.61,544.92,544.92,1758.0,545.34,545.61,544.92,544.92,1758.0
2024-02-22 14:35:00,544.92,545.98,544.92,545.98,1705.0,544.92,545.98,544.92,545.98,1705.0
2024-02-22 14:40:00,546.18,546.52,545.85,546.51,2018.0,546.18,546.52,545.85,546.51,2018.0
2024-02-22 14:45:00,546.63,546.85,546.21,546.3,1600.0,546.63,546.85,546.21,546.3,1600.0
2024-02-22 14:50:00,546.47,547.48,546.47,547.13,2575.0,546.47,547.48,546.47,547.13,2575.0
2024-02-22 14:55:00,546.99,546.99,545.9,546.05,1665.0,546.99,546.99,545.9,546.05,1665.0
2024-02-22 15:00:00,546.0,546.0,545.18,545.18,2208.0,546.0,546.0,545.18,545.18,2208.0
2024-02-22 15:05:00,545.2,545.32,544.69,544.99,1176.0,545.2,545.32,544.69,544.99,1176.0
2024-02-22 15:10:00,545.23,545.29,544.51,544.89,1413.0,545.23,545.29,544.51,544.89,1413.0
2024-02-22 15:15:00,544.81,544.83,544.64,544.83,1207.0,544.81,544.83,544.64,544.83,1207.0
2024-02-22 15:20:00,545.16,545.88,544.89,545.88,4228.0,545.16,545.88,544.89,545.88,4228.0
2024-02-22 15:25:00,545.89,546.39,545.81,545.86,1895.0,545.89,546.39,545.81,545.86,1895.0
2024-02-22 15:30:00,545.53,545.53,545.21,545.42,977.0,545.53,545.53,545.21,545.42,977.0
2024-02-22 15:35:00,545.62,545.95,545.62,545.87,1300.0,545.62,545.95,545.62,545.87,1300.0
2024-02-22 15:40:00,546.02,546.72,546.02,546.48,1642.0,546.02,546.72,546.02,546.48,1642.0
2024-02-22 15:45:00,546.2,546.28,545.52,545.55,3600.0,546.2,546.28,545.52,545.55,3600.0
2024-02-22 15:50:00,545.38,545.55,544.37,545.55,9636.0,545.38,545.55,544.37,545.55,9636.0
2024-02-22 15:55:00,545.64,545.74,544.04,544.07,24904.0,545.64,545.74,544.04,544.07,24904.0
2024-02-23 09:30:00,547.47,547.47,545.67,546.7,4006.0,547.47,547.47,545.67,546.7,4006.0
2024-02-23 09:35:00,546.68,548.24,546.61,547.49,2023.0,546.68,548.24,546.61,547.49,2023.0
2024-02-23 09:40:00,547.35,547.35,547.35,547.35,100.0,547.35,547.35,547.35,547.35,100.0
2024-02-23 09:45:00,547.04,547.25,546.45,547.08,420.0,547.04,547.25,546.45,547.08,420.0
2024-02-23 09:50:00,547.23,547.53,547.16,547.16,300.0,547.23,547.53,547.16,547.16,300.0
2024-02-23 09:55:00,546.44,546.78,545.94,546.78,1100.0,546.44,546.78,545.94,546.78,1100.0
2024-02-23 10:00:00,546.14,546.71,544.99,546.71,1561.0,546.14,546.71,544.99,546.71,1561.0
2024-02-23 10:05:00,546.85,547.52,546.79,547.52,800.0,546.85,547.52,546.79,547.52,800.0
2024-02-23 10:10:00,547.3,547.88,546.92,547.38,4688.0,547.3,547.88,546.92,547.38,4688.0
2024-02-23 10:15:00,547.15,547.24,546.76,546.76,1400.0,547.15,547.24,546.76,546.76,1400.0
2024-02-23 10:20:00,546.88,547.19,546.6,546.72,2618.0,546.88,547.19,546.6,546.72,2618.0
2024-02-23 10:25:00,546.7,547.99,546.69,547.62,10228.0,546.7,547.99,546.69,547.62,10228.0
2024-02-23 10:30:00,547.85,547.96,546.75,547.21,1900.0,547.85,547.96,546.75,547.21,1900.0
2024-02-23 10:35:00,547.37,547.99,547.37,547.75,1100.0,547.37,547.99,547.37,547.75,1100.0
2024-02-23 10:40:00,548.44,549.07,548.42,548.7,1546.0,548.44,549.07,548.42,548.7,1546.0
2024-02-23 10:45:00,548.76,549.2,548.76,548.83,500.0,548.76,549.2,548.76,548.83,500.0
2024-02-23 10:50:00,548.87,549.57,548.86,549.57,791.0,548.87,549.57,548.86,549.57,791.0
2024-02-23 10:55:00,549.34,549.46,548.58,549.34,3376.0,549.34,549.46,548.58,549.34,3376.0
2024-02-23 11:00:00,548.95,548.97,547.41,547.42,1497.0,548.95,548.97,547.41,547.42,1497.0
2024-02-23 11:05:00,548.26,548.26,548.07,548.07,201.0,548.26,548.26,548.07,548.07,201.0
2024-02-23 11:10:00,547.78,548.29,547.78,547.88,400.0,547.78,548.29,547.78,547.88,400.0
2024-02-23 11:15:00,547.56,548.46,547.56,548.1,1036.0,547.56,548.46,547.56,548.1,1036.0
2024-02-23 11:20:00,548.17,548.67,548.1,548.59,1350.0,548.17,548.67,548.1,548.59,1350.0
2024-02-23 11:25:00,548.53,549.28,548.52,549.28,502.0,548.53,549.28,548.52,549.28,502.0
2024-02-23 11:30:00,549.15,549.69,548.96,549.31,1678.0,549.15,549.69,548.96,549.31,1678.0
2024-02-23 11:35:00,549.36,549.36,549.28,549.28,200.0,549.36,549.36,549.28,549.28,200.0
2024-02-23 11:40:00,549.45,549.94,549.44,549.44,2539.0,549.45,549.94,549.44,549.44,2539.0
2024-02-23 11:45:00,549.44,549.82,549.13,549.82,600.0,549.44,549.82,549.13,549.82,600.0
2024-02-23 11:50:00,549.98,550.22,549.57,549.68,1400.0,549.98,550.22,549.57,549.68,1400.0
2024-02-23 11:55:00,549.91,550.11,549.53,549.53,1239.0,549.91,550.11,549.53,549.53,1239.0
2024-02-23 12:00:00,549.53,550.82,549.52,550.82,3475.0,549.53,550.82,549.52,550.82,3475.0
2024-02-23 12:05:00,550.79,551.0,550.43,550.62,1405.0,550.79,551.0,550.43,550.62,1405.0
2024-02-23 12:10:00,550.56,550.98,550.25,550.98,940.0,550.56,550.98,550.25,550.98,940.0
2024-02-23 12:15:00,551.15,551.22,550.82,551.22,300.0,551.15,551.22,550.82,551.22,300.0
2024-02-23 12:20:00,551.15,551.67,551.15,551.67,2285.0,551.15,551.67,551.15,551.67,2285.0
2024-02-23 12:25:00,551.38,551.69,551.23,551.45,2300.0,551.38,551.69,551.23,551.45,2300.0
2024-02-23 12:30:00,551.22,551.22,550.74,551.13,740.0,551.22,551.22,550.74,551.13,740.0
2024-02-23 12:35:00,551.0,551.08,550.78,551.08,700.0,551.0,551.08,550.78,551.08,700.0
2024-02-23 12:40:00,551.3,551.3,551.09,551.1,850.0,551.3,551.3,551.09,551.1,850.0
2024-02-23 12:45:00,551.4,551.4,551.3,551.31,293.0,551.4,551.4,551.3,551.31,293.0
2024-02-23 12:50:00,551.6,551.6,551.59,551.6,200.0,551.6,551.6,551.59,551.6,200.0
2024-02-23 12:55:00,551.65,551.79,551.65,551.78,431.0,551.65,551.79,551.65,551.78,431.0
2024-02-23 13:00:00,551.98,552.37,551.97,552.37,307.0,551.98,552.37,551.97,552.37,307.0
2024-02-23 13:05:00,552.5,552.5,552.09,552.14,681.0,552.5,552.5,552.09,552.14,681.0
2024-02-23 13:10:00,552.43,553.24,552.43,553.24,840.0,552.43,553.24,552.43,553.24,840.0
2024-02-23 13:15:00,553.31,553.46,553.1,553.2,1919.0,553.31,553.46,553.1,553.2,1919.0
2024-02-23 13:20:00,553.44,553.58,553.43,553.58,220.0,553.44,553.58,553.43,553.58,220.0
2024-02-23 13:25:00,553.64,553.64,553.45,553.45,200.0,553.64,553.64,553.45,553.45,200.0
2024-02-23 13:30:00,553.45,553.65,553.39,553.39,600.0,553.45,553.65,553.39,553.39,600.0
2024-02-23 13:35:00,553.33,553.33,552.89,552.9,1200.0,553.33,553.33,552.89,552.9,1200.0
2024-02-23 13:40:00,553.08,553.24,552.85,552.95,1001.0,553.08,553.24,552.85,552.95,1001.0
2024-02-23 13:45:00,552.78,552.97,552.56,552.57,1504.0,552.78,552.97,552.56,552.57,1504.0
2024-02-23 13:50:00,552.68,552.84,552.46,552.69,3032.0,552.68,552.84,552.46,552.69,3032.0
2024-02-23 13:55:00,552.81,552.81,552.77,552.77,300.0,552.81,552.81,552.77,552.77,300.0
2024-02-23 14:00:00,552.79,552.79,551.56,551.56,2758.0,552.79,552.79,551.56,551.56,2758.0
2024-02-23 14:05:00,551.8,551.8,551.79,551.8,100.0,551.8,551.8,551.79,551.8,100.0
2024-02-23 14:10:00,551.61,551.76,551.32,551.51,2470.0,551.61,551.76,551.32,551.51,2470.0
2024-02-23 14:15:00,551.99,551.99,551.98,551.99,100.0,551.99,551.99,551.98,551.99,100.0
2024-02-23 14:20:00,551.76,551.76,551.23,551.25,1310.0,551.76,551.76,551.23,551.25,1310.0
2024-02-23 14:25:00,551.26,551.82,551.26,551.75,400.0,551.26,551.82,551.26,551.75,400.0
2024-02-23 14:30:00,551.75,551.79,551.75,551.79,200.0,551.75,551.79,551.75,551.79,200.0
2024-02-23 14:35:00,551.54,551.54,551.54,551.54,100.0,551.54,551.54,551.54,551.54,100.0
2024-02-23 14:40:00,551.59,551.75,551.58,551.75,200.0,551.59,551.75,551.58,551.75,200.0
2024-02-23 14:45:00,551.94,552.47,551.94,552.36,2071.0,551.94,552.47,551.94,552.36,2071.0
2024-02-23 14:50:00,552.32,552.58,552.14,552.58,1288.0,552.32,552.58,552.14,552.58,1288.0
2024-02-23 14:55:00,552.53,552.62,551.89,551.89,713.0,552.53,552.62,551.89,551.89,713.0
2024-02-23 15:00:00,552.45,552.45,552.29,552.29,400.0,552.45,552.45,552.29,552.29,400.0
2024-02-23 15:05:00,552.09,552.09,551.67,551.77,1040.0,552.09,552.09,551.67,551.77,1040.0
2024-02-23 15:10:00,551.75,552.18,551.75,552.18,400.0,551.75,552.18,551.75,552.18,400.0
2024-02-23 15:15:00,552.09,552.24,552.01,552.17,1500.0,552.09,552.24,552.01,552.17,1500.0
2024-02-23 15:20:00,552.02,552.02,550.91,550.92,3400.0,552.02,552.02,550.91,550.92,3400.0
2024-02-23 15:25:00,551.23,551.23,550.3,550.3,1200.0,551.23,551.23,550.3,550.3,1200.0
2024-02-23 15:30:00,550.31,550.71,550.24,550.54,1400.0,550.31,550.71,550.24,550.54,1400.0
2024-02-23 15:35:00,550.45,551.17,550.35,551.13,2230.0,550.45,551.17,550.35,551.13,2230.0
2024-02-23 15:40:00,551.04,551.52,550.37,550.57,6175.0,551.04,551.52,550.37,550.57,6175.0
2024-02-23 15:45:00,550.52,551.26,550.52,551.07,2988.0,550.52,551.26,550.52,551.07,2988.0
2024-02-23 15:50:00,551.05,551.13,550.08,550.17,7866.0,551.05,551.13,550.08,550.17,7866.0
2024-02-23 15:55:00,550.01,550.25,549.78,549.78,13011.0,550.01,550.25,549.78,549.78,13011.0
2024-02-26 09:30:00,550.17,552.99,548.93,551.11,8777.0,550.17,552.99,548.93,551.11,8777.0
2024-02-26 09:35:00,552.21,552.76,550.64,552.54,2896.0,552.21,552.76,550.64,552.54,2896.0
2024-02-26 09:40:00,552.49,553.23,551.17,551.17,2700.0,552.49,553.23,551.17,551.17,2700.0
2024-02-26 09:45:00,551.8,553.16,551.67,552.72,3274.0,551.8,553.16,551.67,552.72,3274.0
2024-02-26 09:50:00,552.73,553.33,552.71,553.16,3289.0,552.73,553.33,552.71,553.16,3289.0
2024-02-26 09:55:00,553.02,553.47,552.41,552.98,3691.0,553.02,553.47,552.41,552.98,3691.0
2024-02-26 10:00:00,552.97,553.33,551.64,551.64,1612.0,552.97,553.33,551.64,551.64,1612.0
2024-02-26 10:05:00,551.63,552.46,551.63,552.27,1000.0,551.63,552.46,551.63,552.27,1000.0
2024-02-26 10:10:00,552.58,552.93,552.08,552.46,2490.0,552.58,552.93,552.08,552.46,2490.0
2024-02-26 10:15:00,552.79,553.08,552.69,552.7,550.0,552.79,553.08,552.69,552.7,550.0
2024-02-26 10:20:00,553.74,554.45,553.24,554.01,5169.0,553.74,554.45,553.24,554.01,5169.0
2024-02-26 10:25:00,553.44,553.93,553.44,553.86,800.0,553.44,553.93,553.44,553.86,800.0
2024-02-26 10:30:00,554.23,554.67,553.97,554.67,1300.0,554.23,554.67,553.97,554.67,1300.0
2024-02-26 10:35:00,554.96,555.0,554.1,554.13,1905.0,554.96,555.0,554.1,554.13,1905.0
2024-02-26 10:40:00,554.57,554.88,554.57,554.74,400.0,554.57,554.88,554.57,554.74,400.0
2024-02-26 10:45:00,554.75,554.84,554.67,554.67,400.0,554.75,554.84,554.67,554.67,400.0
2024-02-26 10:50:00,554.51,554.51,553.81,554.13,1400.0,554.51,554.51,553.81,554.13,1400.0
2024-02-26 10:55:00,553.63,553.84,553.37,553.38,1956.0,553.63,553.84,553.37,553.38,1956.0
2024-02-26 11:00:00,553.39,553.43,552.86,553.11,999.0,553.39,553.43,552.86,553.11,999.0
2024-02-26 11:05:00,553.49,553.51,552.58,552.58,1400.0,553.49,553.51,552.58,552.58,1400.0
2024-02-26 11:10:00,552.7,553.37,552.7,553.37,600.0,552.7,553.37,552.7,553.37,600.0
2024-02-26 11:15:00,553.44,554.83,553.43,554.81,1000.0,553.44,554.83,553.43,554.81,1000.0
2024-02-26 11:20:00,554.4,554.4,554.1,554.1,400.0,554.4,554.4,554.1,554.1,400.0
2024-02-26 11:25:00,553.5,553.51,552.89,552.89,946.0,553.5,553.51,552.89,552.89,946.0
2024-02-26 11:30:00,552.71,553.05,552.71,553.03,600.0,552.71,553.05,552.71,553.03,600.0
2024-02-26 11:35:00,553.42,554.49,553.42,554.49,900.0,553.42,554.49,553.42,554.49,900.0
2024-02-26 11:40:00,554.36,554.36,553.88,553.93,300.0,554.36,554.36,553.88,553.93,300.0
2024-02-26 11:45:00,554.16,554.38,553.82,554.15,616.0,554.16,554.38,553.82,554.15,616.0
2024-02-26 11:50:00,554.45,554.74,554.17,554.73,700.0,554.45,554.74,554.17,554.73,700.0
2024-02-26 11:55:00,554.58,554.8,554.43,554.63,500.0,554.58,554.8,554.43,554.63,500.0
2024-02-26 12:00:00,554.49,554.49,553.37,553.62,1100.0,554.49,554.49,553.37,553.62,1100.0
2024-02-26 12:05:00,553.78,554.02,553.73,553.73,865.0,553.78,554.02,553.73,553.73,865.0
2024-02-26 12:10:00,553.82,553.82,553.22,553.22,900.0,553.82,553.82,553.22,553.22,900.0
2024-02-26 12:15:00,553.31,553.31,552.82,552.82,400.0,553.31,553.31,552.82,552.82,400.0
2024-02-26 12:20:00,552.79,553.52,552.79,553.52,447.0,552.79,553.52,552.79,553.52,447.0
2024-02-26 12:25:00,553.28,553.51,553.25,553.51,400.0,553.28,553.51,553.25,553.51,400.0
2024-02-26 12:30:00,553.28,553.64,553.28,553.58,308.0,553.28,553.64,553.28,553.58,308.0
2024-02-26 12:35:00,553.69,553.74,553.69,553.72,379.0,553.69,553.74,553.69,553.72,379.0
2024-02-26 12:40:00,553.86,553.86,553.85,553.86,100.0,553.86,553.86,553.85,553.86,100.0
2024-02-26 12:45:00,553.86,553.86,553.86,553.86,0.0,553.86,553.86,553.86,553.86,0.0
2024-02-26 12:50:00,553.06,553.06,553.04,553.04,200.0,553.06,553.06,553.04,553.04,200.0
2024-02-26 12:55:00,552.95,553.41,552.94,553.41,400.0,552.95,553.41,552.94,553.41,400.0
2024-02-26 13:00:00,553.48,553.48,553.07,553.25,500.0,553.48,553.48,553.07,553.25,500.0
2024-02-26 13:05:00,553.25,553.25,553.25,553.25,0.0,553.25,553.25,553.25,553.25,0.0
2024-02-26 13:10:00,553.01,553.06,553.01,553.06,200.0,553.01,553.06,553.01,553.06,200.0
2024-02-26 13:15:00,553.0,553.2,553.0,553.2,300.0,553.0,553.2,553.0,553.2,300.0
2024-02-26 13:20:00,552.84,552.96,552.84,552.96,728.0,552.84,552.96,552.84,552.96,728.0
2024-02-26 13:25:00,552.56,552.56,552.29,552.29,500.0,552.56,552.56,552.29,552.29,500.0
2024-02-26 13:30:00,552.07,552.18,552.07,552.18,383.0,552.07,552.18,552.07,552.18,383.0
2024-02-26 13:35:00,551.79,551.79,551.75,551.75,200.0,551.79,551.79,551.75,551.75,200.0
2024-02-26 13:40:00,552.18,552.41,552.16,552.38,701.0,552.18,552.41,552.16,552.38,701.0
2024-02-26 13:45:00,552.51,552.94,552.33,552.88,2300.0,552.51,552.94,552.33,552.88,2300.0
2024-02-26 13:50:00,552.89,552.93,552.64,552.93,600.0,552.89,552.93,552.64,552.93,600.0
2024-02-26 13:55:00,552.87,552.89,552.87,552.88,613.0,552.87,552.89,552.87,552.88,613.0
2024-02-26 14:00:00,553.24,553.44,553.24,553.44,400.0,553.24,553.44,553.24,553.44,400.0
2024-02-26 14:05:00,553.7,553.7,553.31,553.51,980.0,553.7,553.7,553.31,553.51,980.0
2024-02-26 14:10:00,553.59,554.27,553.59,554.27,4592.0,553.59,554.27,553.59,554.27,4592.0
2024-02-26 14:15:00,554.29,554.29,554.29,554.29,200.0,554.29,554.29,554.29,554.29,200.0
2024-02-26 14:20:00,554.57,554.6,553.98,554.6,1026.0,554.57,554.6,553.98,554.6,1026.0
2024-02-26 14:25:00,554.89,555.96,554.89,555.96,1226.0,554.89,555.96,554.89,555.96,1226.0
2024-02-26 14:30:00,556.21,556.25,555.09,555.09,1500.0,556.21,556.25,555.09,555.09,1500.0
2024-02-26 14:35:00,556.1,556.1,555.4,555.4,259.0,556.1,556.1,555.4,555.4,259.0
2024-02-26 14:40:00,555.82,555.82,555.33,555.79,2390.0,555.82,555.82,555.33,555.79,2390.0
2024-02-26 14:45:00,556.2,556.38,555.87,556.19,1750.0,556.2,556.38,555.87,556.19,1750.0
2024-02-26 14:50:00,555.99,556.57,555.99,556.56,1600.0,555.99,556.57,555.99,556.56,1600.0
2024-02-26 14:55:00,556.41,556.69,556.41,556.5,1996.0,556.41,556.69,556.41,556.5,1996.0
2024-02-26 15:00:00,556.65,556.69,556.28,556.47,964.0,556.65,556.69,556.28,556.47,964.0
2024-02-26 15:05:00,556.65,556.86,556.65,556.86,1600.0,556.65,556.86,556.65,556.86,1600.0
2024-02-26 15:10:00,557.01,557.53,557.01,557.13,2078.0,557.01,557.53,557.01,557.13,2078.0
2024-02-26 15:15:00,557.21,557.44,557.01,557.01,1300.0,557.21,557.44,557.01,557.01,1300.0
2024-02-26 15:20:00,557.09,557.27,556.93,557.27,2637.0,557.09,557.27,556.93,557.27,2637.0
2024-02-26 15:25:00,557.27,557.98,557.27,557.98,1520.0,557.27,557.98,557.27,557.98,1520.0
2024-02-26 15:30:00,557.93,557.93,556.88,557.17,3321.0,557.93,557.93,556.88,557.17,3321.0
2024-02-26 15:35:00,557.2,557.2,556.86,556.86,300.0,557.2,557.2,556.86,556.86,300.0
2024-02-26 15:40:00,556.7,557.12,556.15,557.12,2244.0,556.7,557.12,556.15,557.12,2244.0
2024-02-26 15:45:00,557.2,557.74,557.2,557.4,3738.0,557.2,557.74,557.2,557.4,3738.0
2024-02-26 15:50:00,557.49,557.69,556.79,556.96,3950.0,557.49,557.69,556.79,556.96,3950.0
2024-02-26 15:55:00,556.95,557.35,556.25,556.32,17352.0,556.95,557.35,556.25,556.32,17352.0
2024-02-27 09:30:00,555.59,556.98,554.66,555.65,4641.0,555.59,556.98,554.66,555.65,4641.0
2024-02-27 09:35:00,556.0,557.72,555.91,557.72,700.0,556.0,557.72,555.91,557.72,700.0
2024-02-27 09:40:00,557.71,557.71,554.74,554.74,2142.0,557.71,557.71,554.74,554.74,2142.0
2024-02-27 09:45:00,554.75,556.99,554.75,556.99,1000.0,554.75,556.99,554.75,556.99,1000.0
2024-02-27 09:50:00,556.79,557.61,556.7,556.94,2267.0,556.79,557.61,556.7,556.94,2267.0
2024-02-27 09:55:00,557.44,559.38,557.44,559.38,4095.0,557.44,559.38,557.44,559.38,4095.0
2024-02-27 10:00:00,559.06,559.57,557.83,559.54,1326.0,559.06,559.57,557.83,559.54,1326.0
2024-02-27 10:05:00,558.81,560.44,558.81,560.44,1397.0,558.81,560.44,558.81,560.44,1397.0
2024-02-27 10:10:00,560.31,560.39,558.58,559.08,1832.0,560.31,560.39,558.58,559.08,1832.0
2024-02-27 10:15:00,559.57,560.96,559.51,560.15,1273.0,559.57,560.96,559.51,560.15,1273.0
2024-02-27 10:20:00,559.49,561.19,559.49,560.0,5184.0,559.49,561.19,559.49,560.0,5184.0
2024-02-27 10:25:00,559.4,559.88,559.4,559.88,434.0,559.4,559.88,559.4,559.88,434.0
2024-02-27 10:30:00,559.39,560.52,559.34,560.49,1383.0,559.39,560.52,559.34,560.49,1383.0
2024-02-27 10:35:00,560.33,560.33,559.97,560.21,750.0,560.33,560.33,559.97,560.21,750.0
2024-02-27 10:40:00,560.33,561.27,559.92,559.95,1702.0,560.33,561.27,559.92,559.95,1702.0
2024-02-27 10:45:00,560.02,560.37,558.53,559.27,1599.0,560.02,560.37,558.53,559.27,1599.0
2024-02-27 10:50:00,559.61,559.62,559.04,559.44,520.0,559.61,559.62,559.04,559.44,520.0
2024-02-27 10:55:00,558.63,559.14,558.46,559.04,1382.0,558.63,559.14,558.46,559.04,1382.0
2024-02-27 11:00:00,559.24,559.28,559.1,559.1,500.0,559.24,559.28,559.1,559.1,500.0
2024-02-27 11:05:00,559.02,559.02,558.56,559.02,1400.0,559.02,559.02,558.56,559.02,1400.0
2024-02-27 11:10:00,558.56,558.87,558.22,558.23,1100.0,558.56,558.87,558.22,558.23,1100.0
2024-02-27 11:15:00,557.98,558.72,557.97,558.7,824.0,557.98,558.72,557.97,558.7,824.0
2024-02-27 11:20:00,558.59,559.24,558.35,559.18,1165.0,558.59,559.24,558.35,559.18,1165.0
2024-02-27 11:25:00,559.47,559.53,559.47,559.53,300.0,559.47,559.53,559.47,559.53,300.0
2024-02-27 11:30:00,559.51,559.83,559.36,559.71,800.0,559.51,559.83,559.36,559.71,800.0
2024-02-27 11:35:00,559.73,559.9,559.42,559.9,600.0,559.73,559.9,559.42,559.9,600.0
2024-02-27 11:40:00,560.01,560.01,559.31,559.31,700.0,560.01,560.01,559.31,559.31,700.0
2024-02-27 11:45:00,559.32,560.2,559.13,560.2,3547.0,559.32,560.2,559.13,560.2,3547.0
2024-02-27 11:50:00,560.15,560.15,560.14,560.14,200.0,560.15,560.15,560.14,560.14,200.0
2024-02-27 11:55:00,560.04,560.54,560.04,560.54,600.0,560.04,560.54,560.04,560.54,600.0
2024-02-27 12:00:00,560.34,560.34,559.69,559.75,1301.0,560.34,560.34,559.69,559.75,1301.0
2024-02-27 12:05:00,559.54,560.63,559.5,560.63,1633.0,559.54,560.63,559.5,560.63,1633.0
2024-02-27 12:10:00,560.59,561.17,560.59,561.0,1078.0,560.59,561.17,560.59,561.0,1078.0
2024-02-27 12:15:00,560.81,561.15,560.44,561.15,1000.0,560.81,561.15,560.44,561.15,1000.0
2024-02-27 12:20:00,561.23,561.23,560.63,560.79,1003.0,561.23,561.23,560.63,560.79,1003.0
2024-02-27 12:25:00,560.77,560.77,560.77,560.77,100.0,560.77,560.77,560.77,560.77,100.0
2024-02-27 12:30:00,560.82,561.93,560.82,561.93,1400.0,560.82,561.93,560.82,561.93,1400.0
2024-02-27 12:35:00,561.74,561.74,560.77,560.77,1032.0,561.74,561.74,560.77,560.77,1032.0
2024-02-27 12:40:00,560.29,561.82,560.29,561.46,4148.0,560.29,561.82,560.29,561.46,4148.0
2024-02-27 12:45:00,561.53,561.67,560.99,560.99,1468.0,561.53,561.67,560.99,560.99,1468.0
2024-02-27 12:50:00,561.14,561.14,560.39,560.94,21012.0,561.14,561.14,560.39,560.94,21012.0
2024-02-27 12:55:00,560.47,560.47,560.03,560.03,200.0,560.47,560.47,560.03,560.03,200.0
2024-02-27 13:00:00,559.68,560.49,559.66,560.49,2629.0,559.68,560.49,559.66,560.49,2629.0
2024-02-27 13:05:00,560.53,560.96,560.53,560.88,950.0,560.53,560.96,560.53,560.88,950.0
2024-02-27 13:10:00,561.12,561.74,561.12,561.49,630.0,561.12,561.74,561.12,561.49,630.0
2024-02-27 13:15:00,561.49,561.83,561.48,561.74,400.0,561.49,561.83,561.48,561.74,400.0
2024-02-27 13:20:00,561.55,561.57,561.15,561.46,1300.0,561.55,561.57,561.15,561.46,1300.0
2024-02-27 13:25:00,561.44,561.46,561.24,561.24,300.0,561.44,561.46,561.24,561.24,300.0
2024-02-27 13:30:00,561.17,562.19,561.16,562.19,1000.0,561.17,562.19,561.16,562.19,1000.0
2024-02-27 13:35:00,562.13,562.13,561.55,561.56,1400.0,562.13,562.13,561.55,561.56,1400.0
2024-02-27 13:40:00,561.83,561.83,561.69,561.81,303.0,561.83,561.83,561.69,561.81,303.0
2024-02-27 13:45:00,561.8,561.99,561.73,561.95,1000.0,561.8,561.99,561.73,561.95,1000.0
2024-02-27 13:50:00,562.05,562.44,561.36,561.59,2959.0,562.05,562.44,561.36,561.59,2959.0
2024-02-27 13:55:00,562.11,562.8,561.98,561.99,2216.0,562.11,562.8,561.98,561.99,2216.0
2024-02-27 14:00:00,561.99,561.99,561.99,561.99,0.0,561.99,561.99,561.99,561.99,0.0
2024-02-27 14:05:00,562.26,562.6,562.26,562.44,700.0,562.26,562.6,562.26,562.44,700.0
2024-02-27 14:10:00,562.39,562.39,561.72,561.77,754.0,562.39,562.39,561.72,561.77,754.0
2024-02-27 14:15:00,561.82,561.99,561.82,561.99,900.0,561.82,561.99,561.82,561.99,900.0
2024-02-27 14:20:00,562.0,562.0,561.72,561.78,1177.0,562.0,562.0,561.72,561.78,1177.0
2024-02-27 14:25:00,561.7,561.7,561.34,561.34,801.0,561.7,561.7,561.34,561.34,801.0
2024-02-27 14:30:00,561.12,561.92,561.11,561.29,1039.0,561.12,561.92,561.11,561.29,1039.0
2024-02-27 14:35:00,561.36,561.37,560.36,560.4,9517.0,561.36,561.37,560.36,560.4,9517.0
2024-02-27 14:40:00,560.46,560.46,560.1,560.1,572.0,560.46,560.46,560.1,560.1,572.0
2024-02-27 14:45:00,560.33,560.34,559.73,559.74,1183.0,560.33,560.34,559.73,559.74,1183.0
2024-02-27 14:50:00,560.25,561.23,560.11,561.17,1000.0,560.25,561.23,560.11,561.17,1000.0
2024-02-27 14:55:00,561.13,561.59,561.12,561.59,700.0,561.13,561.59,561.12,561.59,700.0
2024-02-27 15:00:00,561.71,562.25,561.51,562.25,1507.0,561.71,562.25,561.51,562.25,1507.0
2024-02-27 15:05:00,562.35,562.76,562.25,562.26,2300.0,562.35,562.76,562.25,562.26,2300.0
2024-02-27 15:10:00,562.1,562.1,562.01,562.01,503.0,562.1,562.1,562.01,562.01,503.0
2024-02-27 15:15:00,562.13,562.23,561.86,561.86,808.0,562.13,562.23,561.86,561.86,808.0
2024-02-27 15:20:00,561.93,562.04,561.81,561.82,1801.0,561.93,562.04,561.81,561.82,1801.0
2024-02-27 15:25:00,561.93,561.93,560.99,561.0,1900.0,561.93,561.93,560.99,561.0,1900.0
2024-02-27 15:30:00,560.93,560.93,559.8,559.9,2049.0,560.93,560.93,559.8,559.9,2049.0
2024-02-27 15:35:00,559.75,560.24,559.74,560.19,2300.0,559.75,560.24,559.74,560.19,2300.0
2024-02-27 15:40:00,560.1,560.93,559.79,560.93,3668.0,560.1,560.93,559.79,560.93,3668.0
2024-02-27 15:45:00,560.64,561.32,560.55,560.93,8933.0,560.64,561.32,560.55,560.93,8933.0
2024-02-27 15:50:00,560.95,561.46,560.44,560.54,8258.0,560.95,561.46,560.44,560.54,8258.0
2024-02-27 15:55:00,560.88,562.06,560.65,561.25,17914.0,560.88,562.06,560.65,561.25,17914.0
2024-02-28 09:30:00,559.22,563.17,557.73,561.62,8393.0,559.22,563.17,557.73,561.62,8393.0
2024-02-28 09:35:00,561.61,561.82,558.62,558.62,1951.0,561.61,561.82,558.62,558.62,1951.0
2024-02-28 09:40:00,558.83,560.0,558.7,560.0,500.0,558.83,560.0,558.7,560.0,500.0
2024-02-28 09:45:00,559.98,559.98,557.71,558.49,7489.0,559.98,559.98,557.71,558.49,7489.0
2024-02-28 09:50:00,559.2,559.68,557.5,557.5,5397.0,559.2,559.68,557.5,557.5,5397.0
2024-02-28 09:55:00,557.41,557.97,557.37,557.97,1801.0,557.41,557.97,557.37,557.97,1801.0
2024-02-28 10:00:00,557.48,558.45,557.33,558.45,1211.0,557.48,558.45,557.33,558.45,1211.0
2024-02-28 10:05:00,558.41,558.41,557.8,557.8,490.0,558.41,558.41,557.8,557.8,490.0
2024-02-28 10:10:00,558.7,558.73,558.23,558.23,801.0,558.7,558.73,558.23,558.23,801.0
2024-02-28 10:15:00,558.06,558.06,557.63,557.63,200.0,558.06,558.06,557.63,557.63,200.0
2024-02-28 10:20:00,557.61,558.53,557.6,558.53,856.0,557.61,558.53,557.6,558.53,856.0
2024-02-28 10:25:00,558.81,558.81,558.04,558.04,500.0,558.81,558.81,558.04,558.04,500.0
2024-02-28 10:30:00,558.39,559.44,558.39,559.44,1395.0,558.39,559.44,558.39,559.44,1395.0
2024-02-28 10:35:00,558.86,558.86,558.86,558.86,200.0,558.86,558.86,558.86,558.86,200.0
2024-02-28 10:40:00,559.17,559.33,559.13,559.33,402.0,559.17,559.33,559.13,559.33,402.0
2024-02-28 10:45:00,559.62,559.84,559.39,559.84,500.0,559.62,559.84,559.39,559.84,500.0
2024-02-28 10:50:00,559.86,559.86,559.47,559.47,400.0,559.86,559.86,559.47,559.47,400.0
2024-02-28 10:55:00,559.87,560.15,559.41,559.97,2253.0,559.87,560.15,559.41,559.97,2253.0
2024-02-28 11:00:00,559.93,560.47,559.92,560.22,880.0,559.93,560.47,559.92,560.22,880.0
2024-02-28 11:05:00,560.58,560.58,559.28,559.28,1900.0,560.58,560.58,559.28,559.28,1900.0
2024-02-28 11:10:00,559.82,559.82,557.92,558.89,2073.0,559.82,559.82,557.92,558.89,2073.0
2024-02-28 11:15:00,558.89,559.45,558.55,559.45,1463.0,558.89,559.45,558.55,559.45,1463.0
2024-02-28 11:20:00,559.31,559.52,558.21,559.08,1901.0,559.31,559.52,558.21,559.08,1901.0
2024-02-28 11:25:00,559.74,560.18,559.74,560.1,829.0,559.74,560.18,559.74,560.1,829.0
2024-02-28 11:30:00,559.37,559.37,559.11,559.29,896.0,559.37,559.37,559.11,559.29,896.0
2024-02-28 11:35:00,558.84,558.93,558.25,558.64,2008.0,558.84,558.93,558.25,558.64,2008.0
2024-02-28 11:40:00,558.65,558.65,557.35,557.36,2719.0,558.65,558.65,557.35,557.36,2719.0
2024-02-28 11:45:00,556.92,558.27,556.92,558.27,1464.0,556.92,558.27,556.92,558.27,1464.0
2024-02-28 11:50:00,557.51,558.05,557.51,558.05,443.0,557.51,558.05,557.51,558.05,443.0
2024-02-28 11:55:00,558.04,558.43,557.59,557.76,2489.0,558.04,558.43,557.59,557.76,2489.0
2024-02-28 12:00:00,557.77,559.69,557.7,559.6,9321.0,557.77,559.69,557.7,559.6,9321.0
2024-02-28 12:05:00,559.64,559.64,559.37,559.37,1000.0,559.64,559.64,559.37,559.37,1000.0
2024-02-28 12:10:00,559.34,560.05,559.34,559.56,1407.0,559.34,560.05,559.34,559.56,1407.0
2024-02-28 12:15:00,559.26,559.63,559.03,559.27,3221.0,559.26,559.63,559.03,559.27,3221.0
2024-02-28 12:20:00,559.05,559.44,559.05,559.44,369.0,559.05,559.44,559.05,559.44,369.0
2024-02-28 12:25:00,558.88,559.44,558.88,559.14,700.0,558.88,559.44,558.88,559.14,700.0
2024-02-28 12:30:00,559.21,559.21,559.2,559.21,100.0,559.21,559.21,559.2,559.21,100.0
2024-02-28 12:35:00,559.66,559.66,558.78,558.8,802.0,559.66,559.66,558.78,558.8,802.0
2024-02-28 12:40:00,559.23,559.93,559.23,559.85,2000.0,559.23,559.93,559.23,559.85,2000.0
2024-02-28 12:45:00,559.97,559.97,558.16,558.16,1230.0,559.97,559.97,558.16,558.16,1230.0
2024-02-28 12:50:00,558.22,558.46,558.01,558.46,595.0,558.22,558.46,558.01,558.46,595.0
2024-02-28 12:55:00,558.28,559.49,558.28,558.75,1151.0,558.28,559.49,558.28,558.75,1151.0
2024-02-28 13:00:00,558.76,558.76,558.13,558.64,300.0,558.76,558.76,558.13,558.64,300.0
2024-02-28 13:05:00,558.02,558.04,557.85,558.04,2240.0,558.02,558.04,557.85,558.04,2240.0
2024-02-28 13:10:00,557.9,558.03,557.63,557.81,1634.0,557.9,558.03,557.63,557.81,1634.0
2024-02-28 13:15:00,558.19,559.15,558.19,558.9,2431.0,558.19,559.15,558.19,558.9,2431.0
2024-02-28 13:20:00,559.36,559.97,558.86,559.97,4602.0,559.36,559.97,558.86,559.97,4602.0
2024-02-28 13:25:00,559.43,561.06,559.43,560.86,1086.0,559.43,561.06,559.43,560.86,1086.0
2024-02-28 13:30:00,561.61,561.68,561.12,561.3,710.0,561.61,561.68,561.12,561.3,710.0
2024-02-28 13:35:00,561.54,561.54,561.21,561.22,500.0,561.54,561.54,561.21,561.22,500.0
2024-02-28 13:40:00,561.22,561.36,559.71,560.11,4157.0,561.22,561.36,559.71,560.11,4157.0
2024-02-28 13:45:00,560.11,560.52,560.1,560.52,600.0,560.11,560.52,560.1,560.52,600.0
2024-02-28 13:50:00,560.37,560.88,560.31,560.88,964.0,560.37,560.88,560.31,560.88,964.0
2024-02-28 13:55:00,561.65,561.65,560.99,560.99,459.0,561.65,561.65,560.99,560.99,459.0
2024-02-28 14:00:00,561.19,561.19,560.8,561.1,600.0,561.19,561.19,560.8,561.1,600.0
2024-02-28 14:05:00,560.92,561.09,560.53,560.54,1065.0,560.92,561.09,560.53,560.54,1065.0
2024-02-28 14:10:00,560.36,560.36,559.37,559.37,485.0,560.36,560.36,559.37,559.37,485.0
2024-02-28 14:15:00,559.48,560.88,559.47,560.77,2232.0,559.48,560.88,559.47,560.77,2232.0
2024-02-28 14:20:00,561.31,561.44,561.01,561.01,2057.0,561.31,561.44,561.01,561.01,2057.0
2024-02-28 14:25:00,561.6,561.61,561.43,561.43,845.0,561.6,561.61,561.43,561.43,845.0
2024-02-28 14:30:00,561.43,561.62,561.04,561.04,400.0,561.43,561.62,561.04,561.04,400.0
2024-02-28 14:35:00,561.0,561.0,560.2,560.84,598.0,561.0,561.0,560.2,560.84,598.0
2024-02-28 14:40:00,561.41,561.47,560.69,560.87,621.0,561.41,561.47,560.69,560.87,621.0
2024-02-28 14:45:00,560.68,561.35,560.68,561.35,450.0,560.68,561.35,560.68,561.35,450.0
2024-02-28 14:50:00,561.0,561.03,560.66,561.02,2016.0,561.0,561.03,560.66,561.02,2016.0
2024-02-28 14:55:00,561.02,561.34,561.02,561.02,400.0,561.02,561.34,561.02,561.02,400.0
2024-02-28 15:00:00,560.71,560.71,560.5,560.5,875.0,560.71,560.71,560.5,560.5,875.0
2024-02-28 15:05:00,560.5,560.5,560.06,560.09,1000.0,560.5,560.5,560.06,560.09,1000.0
2024-02-28 15:10:00,560.34,560.45,560.25,560.25,1100.0,560.34,560.45,560.25,560.25,1100.0
2024-02-28 15:15:00,560.26,560.4,560.21,560.4,399.0,560.26,560.4,560.21,560.4,399.0
2024-02-28 15:20:00,560.24,560.44,559.92,559.99,1593.0,560.24,560.44,559.92,559.99,1593.0
2024-02-28 15:25:00,559.99,560.01,559.7,559.87,2158.0,559.99,560.01,559.7,559.87,2158.0
2024-02-28 15:30:00,559.61,559.73,559.37,559.68,1869.0,559.61,559.73,559.37,559.68,1869.0
2024-02-28 15:35:00,559.79,559.79,559.41,559.52,1100.0,559.79,559.79,559.41,559.52,1100.0
2024-02-28 15:40:00,559.43,559.71,559.31,559.31,1500.0,559.43,559.71,559.31,559.31,1500.0
2024-02-28 15:45:00,559.15,559.43,559.04,559.39,2600.0,559.15,559.43,559.04,559.39,2600.0
2024-02-28 15:50:00,559.2,559.27,558.26,558.49,3650.0,559.2,559.27,558.26,558.49,3650.0
2024-02-28 15:55:00,558.66,559.5,558.62,559.39,10007.0,558.66,559.5,558.62,559.39,10007.0
2024-02-29 09:30:00,559.26,559.26,553.62,553.69,5651.0,559.26,559.26,553.62,553.69,5651.0
2024-02-29 09:35:00,553.75,555.61,552.52,554.51,3631.0,553.75,555.61,552.52,554.51,3631.0
2024-02-29 09:40:00,554.01,554.03,552.21,553.99,3915.0,554.01,554.03,552.21,553.99,3915.0
2024-02-29 09:45:00,553.6,554.3,551.86,551.86,4020.0,553.6,554.3,551.86,551.86,4020.0
2024-02-29 09:50:00,551.67,552.83,551.67,552.4,3128.0,551.67,552.83,551.67,552.4,3128.0
2024-02-29 09:55:00,552.03,552.5,550.75,552.5,5328.0,552.03,552.5,550.75,552.5,5328.0
2024-02-29 10:00:00,552.2,552.98,551.64,551.94,3412.0,552.2,552.98,551.64,551.94,3412.0
2024-02-29 10:05:00,552.06,553.44,551.77,552.88,5154.0,552.06,553.44,551.77,552.88,5154.0
2024-02-29 10:10:00,552.92,552.93,548.54,548.73,6524.0,552.92,552.93,548.54,548.73,6524.0
2024-02-29 10:15:00,548.5,550.05,548.5,549.41,2500.0,548.5,550.05,548.5,549.41,2500.0
2024-02-29 10:20:00,549.65,549.83,548.93,549.56,2500.0,549.65,549.83,548.93,549.56,2500.0
2024-02-29 10:25:00,549.77,550.02,548.97,549.01,2424.0,549.77,550.02,548.97,549.01,2424.0
2024-02-29 10:30:00,549.1,549.32,548.88,549.17,958.0,549.1,549.32,548.88,549.17,958.0
2024-02-29 10:35:00,549.19,549.52,549.1,549.23,1950.0,549.19,549.52,549.1,549.23,1950.0
2024-02-29 10:40:00,549.12,549.23,547.9,548.35,4406.0,549.12,549.23,547.9,548.35,4406.0
2024-02-29 10:45:00,547.94,548.82,547.68,548.82,5021.0,547.94,548.82,547.68,548.82,5021.0
2024-02-29 10:50:00,548.63,549.16,547.75,547.75,3400.0,548.63,549.16,547.75,547.75,3400.0
2024-02-29 10:55:00,547.28,548.04,546.78,547.84,2933.0,547.28,548.04,546.78,547.84,2933.0
2024-02-29 11:00:00,547.75,549.08,547.07,548.98,2962.0,547.75,549.08,547.07,548.98,2962.0
2024-02-29 11:05:00,548.97,549.42,548.72,549.42,1369.0,548.97,549.42,548.72,549.42,1369.0
2024-02-29 11:10:00,549.25,549.84,548.84,549.84,3456.0,549.25,549.84,548.84,549.84,3456.0
2024-02-29 11:15:00,549.7,549.89,549.45,549.88,1100.0,549.7,549.89,549.45,549.88,1100.0
2024-02-29 11:20:00,550.02,550.02,549.42,549.51,1500.0,550.02,550.02,549.42,549.51,1500.0
2024-02-29 11:25:00,549.54,549.92,549.04,549.05,1639.0,549.54,549.92,549.04,549.05,1639.0
2024-02-29 11:30:00,549.35,549.63,549.02,549.21,2532.0,549.35,549.63,549.02,549.21,2532.0
2024-02-29 11:35:00,549.0,549.0,547.79,547.79,1264.0,549.0,549.0,547.79,547.79,1264.0
2024-02-29 11:40:00,547.7,548.36,547.37,548.23,3909.0,547.7,548.36,547.37,548.23,3909.0
2024-02-29 11:45:00,548.0,548.02,547.0,548.01,3133.0,548.0,548.02,547.0,548.01,3133.0
2024-02-29 11:50:00,548.15,548.16,546.99,547.91,2100.0,548.15,548.16,546.99,547.91,2100.0
2024-02-29 11:55:00,548.13,549.44,548.01,549.44,1605.0,548.13,549.44,548.01,549.44,1605.0
2024-02-29 12:00:00,549.02,549.75,548.79,548.88,2756.0,549.02,549.75,548.79,548.88,2756.0
2024-02-29 12:05:00,548.36,548.65,548.06,548.1,700.0,548.36,548.65,548.06,548.1,700.0
2024-02-29 12:10:00,548.32,548.44,547.37,547.58,2016.0,548.32,548.44,547.37,547.58,2016.0
2024-02-29 12:15:00,548.0,548.11,547.3,547.74,1877.0,548.0,548.11,547.3,547.74,1877.0
2024-02-29 12:20:00,548.13,548.48,547.78,548.14,3492.0,548.13,548.48,547.78,548.14,3492.0
2024-02-29 12:25:00,548.34,548.76,547.82,548.27,2079.0,548.34,548.76,547.82,548.27,2079.0
2024-02-29 12:30:00,548.31,548.41,548.09,548.27,2370.0,548.31,548.41,548.09,548.27,2370.0
2024-02-29 12:35:00,548.35,548.86,548.17,548.86,1670.0,548.35,548.86,548.17,548.86,1670.0
2024-02-29 12:40:00,548.92,549.35,548.76,549.35,3169.0,548.92,549.35,548.76,549.35,3169.0
2024-02-29 12:45:00,549.27,550.02,549.13,549.32,3641.0,549.27,550.02,549.13,549.32,3641.0
2024-02-29 12:50:00,549.32,549.54,548.69,549.13,1704.0,549.32,549.54,548.69,549.13,1704.0
2024-02-29 12:55:00,548.95,549.16,548.66,549.11,1110.0,548.95,549.16,548.66,549.11,1110.0
2024-02-29 13:00:00,549.09,549.66,548.99,549.58,1500.0,549.09,549.66,548.99,549.58,1500.0
2024-02-29 13:05:00,549.65,549.9,549.32,549.32,907.0,549.65,549.9,549.32,549.32,907.0
2024-02-29 13:10:00,549.51,549.95,549.39,549.61,2099.0,549.51,549.95,549.39,549.61,2099.0
2024-02-29 13:15:00,549.35,549.35,548.86,548.86,800.0,549.35,549.35,548.86,548.86,800.0
2024-02-29 13:20:00,549.04,549.5,549.03,549.31,1628.0,549.04,549.5,549.03,549.31,1628.0
2024-02-29 13:25:00,549.01,550.21,549.01,550.21,1182.0,549.01,550.21,549.01,550.21,1182.0
2024-02-29 13:30:00,549.89,550.32,549.88,549.88,1390.0,549.89,550.32,549.88,549.88,1390.0
2024-02-29 13:35:00,549.9,549.9,548.41,548.41,1823.0,549.9,549.9,548.41,548.41,1823.0
2024-02-29 13:40:00,548.71,548.71,548.03,548.49,1786.0,548.71,548.71,548.03,548.49,1786.0
2024-02-29 13:45:00,548.62,548.62,547.48,548.05,2354.0,548.62,548.62,547.48,548.05,2354.0
2024-02-29 13:50:00,548.45,548.71,548.45,548.63,600.0,548.45,548.71,548.45,548.63,600.0
2024-02-29 13:55:00,548.61,549.18,548.61,548.88,1613.0,548.61,549.18,548.61,548.88,1613.0
2024-02-29 14:00:00,548.96,548.96,548.64,548.71,2600.0,548.96,548.96,548.64,548.71,2600.0
2024-02-29 14:05:00,548.89,549.57,548.89,549.57,1123.0,548.89,549.57,548.89,549.57,1123.0
2024-02-29 14:10:00,549.77,549.93,549.67,549.8,1323.0,549.77,549.93,549.67,549.8,1323.0
2024-02-29 14:15:00,549.67,550.22,549.55,549.57,1600.0,549.67,550.22,549.55,549.57,1600.0
2024-02-29 14:20:00,549.34,549.34,548.98,548.98,200.0,549.34,549.34,548.98,548.98,200.0
2024-02-29 14:25:00,549.02,549.03,548.46,548.46,537.0,549.02,549.03,548.46,548.46,537.0
2024-02-29 14:30:00,548.16,549.33,548.16,549.33,5941.0,548.16,549.33,548.16,549.33,5941.0
2024-02-29 14:35:00,549.54,549.54,548.94,548.94,1322.0,549.54,549.54,548.94,548.94,1322.0
2024-02-29 14:40:00,548.7,548.7,548.24,548.24,756.0,548.7,548.7,548.24,548.24,756.0
2024-02-29 14:45:00,548.24,548.45,548.23,548.45,2104.0,548.24,548.45,548.23,548.45,2104.0
2024-02-29 14:50:00,548.45,548.84,547.43,547.43,3872.0,548.45,548.84,547.43,547.43,3872.0
2024-02-29 14:55:00,547.65,548.45,547.55,548.02,10720.0,547.65,548.45,547.55,548.02,10720.0
2024-02-29 15:00:00,548.75,549.19,548.32,548.4,2080.0,548.75,549.19,548.32,548.4,2080.0
2024-02-29 15:05:00,548.46,548.59,548.3,548.3,2000.0,548.46,548.59,548.3,548.3,2000.0
2024-02-29 15:10:00,548.58,549.22,547.97,548.93,6930.0,548.58,549.22,547.97,548.93,6930.0
2024-02-29 15:15:00,549.12,549.38,548.91,548.91,1000.0,549.12,549.38,548.91,548.91,1000.0
2024-02-29 15:20:00,548.94,549.7,548.94,549.7,5873.0,548.94,549.7,548.94,549.7,5873.0
2024-02-29 15:25:00,549.47,549.54,548.67,548.67,3886.0,549.47,549.54,548.67,548.67,3886.0
2024-02-29 15:30:00,548.98,549.97,548.4,549.95,6004.0,548.98,549.97,548.4,549.95,6004.0
2024-02-29 15:35:00,549.8,550.06,549.42,549.93,2500.0,549.8,550.06,549.42,549.93,2500.0
2024-02-29 15:40:00,550.11,551.42,550.1,551.37,3596.0,550.11,551.42,550.1,551.37,3596.0
2024-02-29 15:45:00,551.34,551.53,550.94,551.15,3922.0,551.34,551.53,550.94,551.15,3922.0
2024-02-29 15:50:00,551.29,551.29,549.22,549.59,23082.0,551.29,551.29,549.22,549.59,23082.0
2024-02-29 15:55:00,548.97,549.39,547.96,548.1,67753.0,548.97,549.39,547.96,548.1,67753.0
2024-03-01 09:30:00,548.31,548.31,545.38,547.25,6078.0,548.31,548.31,545.38,547.25,6078.0
2024-03-01 09:35:00,547.0,547.5,544.36,545.0,4106.0,547.0,547.5,544.36,545.0,4106.0
2024-03-01 09:40:00,544.21,546.55,543.37,546.55,2667.0,544.21,546.55,543.37,546.55,2667.0
2024-03-01 09:45:00,546.79,546.79,544.99,545.6,1972.0,546.79,546.79,544.99,545.6,1972.0
2024-03-01 09:50:00,545.76,546.85,545.76,546.85,1580.0,545.76,546.85,545.76,546.85,1580.0
2024-03-01 09:55:00,547.27,547.27,546.84,547.25,1350.0,547.27,547.27,546.84,547.25,1350.0
2024-03-01 10:00:00,547.43,548.79,547.43,547.92,3340.0,547.43,548.79,547.43,547.92,3340.0
2024-03-01 10:05:00,547.95,548.25,547.39,548.25,800.0,547.95,548.25,547.39,548.25,800.0
2024-03-01 10:10:00,548.16,548.27,547.97,548.27,721.0,548.16,548.27,547.97,548.27,721.0
2024-03-01 10:15:00,548.68,548.79,547.71,547.71,2300.0,548.68,548.79,547.71,547.71,2300.0
2024-03-01 10:20:00,547.27,547.8,546.82,547.8,2952.0,547.27,547.8,546.82,547.8,2952.0
2024-03-01 10:25:00,547.81,547.84,547.05,547.12,1126.0,547.81,547.84,547.05,547.12,1126.0
2024-03-01 10:30:00,547.44,548.53,547.25,548.52,2057.0,547.44,548.53,547.25,548.52,2057.0
2024-03-01 10:35:00,548.54,549.1,548.29,549.1,1500.0,548.54,549.1,548.29,549.1,1500.0
2024-03-01 10:40:00,549.42,551.97,549.42,551.36,1367.0,549.42,551.97,549.42,551.36,1367.0
2024-03-01 10:45:00,551.56,552.45,551.27,551.27,1943.0,551.56,552.45,551.27,551.27,1943.0
2024-03-01 10:50:00,551.5,551.97,551.14,551.52,701.0,551.5,551.97,551.14,551.52,701.0
2024-03-01 10:55:00,551.44,552.72,551.43,552.7,1400.0,551.44,552.72,551.43,552.7,1400.0
2024-03-01 11:00:00,552.76,553.2,552.67,553.0,1000.0,552.76,553.2,552.67,553.0,1000.0
2024-03-01 11:05:00,553.38,553.42,552.8,552.81,912.0,553.38,553.42,552.8,552.81,912.0
2024-03-01 11:10:00,552.54,552.54,550.51,550.51,1100.0,552.54,552.54,550.51,550.51,1100.0
2024-03-01 11:15:00,549.96,551.22,549.95,551.19,1075.0,549.96,551.22,549.95,551.19,1075.0
2024-03-01 11:20:00,550.99,551.03,550.07,550.08,1850.0,550.99,551.03,550.07,550.08,1850.0
2024-03-01 11:25:00,549.8,549.8,549.37,549.37,2498.0,549.8,549.8,549.37,549.37,2498.0
2024-03-01 11:30:00,548.45,548.63,547.37,547.62,3000.0,548.45,548.63,547.37,547.62,3000.0
2024-03-01 11:35:00,547.62,549.03,546.56,549.03,5277.0,547.62,549.03,546.56,549.03,5277.0
2024-03-01 11:40:00,548.83,549.09,548.45,548.85,1500.0,548.83,549.09,548.45,548.85,1500.0
2024-03-01 11:45:00,548.4,549.3,548.38,549.24,2910.0,548.4,549.3,548.38,549.24,2910.0
2024-03-01 11:50:00,548.96,549.26,548.76,549.26,1702.0,548.96,549.26,548.76,549.26,1702.0
2024-03-01 11:55:00,549.04,549.45,549.03,549.34,1227.0,549.04,549.45,549.03,549.34,1227.0
2024-03-01 12:00:00,549.18,549.36,548.88,548.94,2365.0,549.18,549.36,548.88,548.94,2365.0
2024-03-01 12:05:00,548.8,548.93,548.4,548.4,3227.0,548.8,548.93,548.4,548.4,3227.0
2024-03-01 12:10:00,548.28,548.53,548.13,548.41,3100.0,548.28,548.53,548.13,548.41,3100.0
2024-03-01 12:15:00,548.33,548.45,548.01,548.01,855.0,548.33,548.45,548.01,548.01,855.0
2024-03-01 12:20:00,547.82,548.57,547.82,548.57,1200.0,547.82,548.57,547.82,548.57,1200.0
2024-03-01 12:25:00,548.28,548.28,547.9,547.9,1800.0,548.28,548.28,547.9,547.9,1800.0
2024-03-01 12:30:00,547.84,548.26,547.64,548.23,1802.0,547.84,548.26,547.64,548.23,1802.0
2024-03-01 12:35:00,547.86,547.86,546.65,546.65,1200.0,547.86,547.86,546.65,546.65,1200.0
2024-03-01 12:40:00,546.62,547.28,546.62,546.71,1223.0,546.62,547.28,546.62,546.71,1223.0
2024-03-01 12:45:00,546.74,547.32,546.37,547.28,2486.0,546.74,547.32,546.37,547.28,2486.0
2024-03-01 12:50:00,547.34,547.34,546.88,547.14,2001.0,547.34,547.34,546.88,547.14,2001.0
2024-03-01 12:55:00,547.04,547.17,546.57,546.57,1400.0,547.04,547.17,546.57,546.57,1400.0
2024-03-01 13:00:00,546.4,546.48,545.47,546.25,3658.0,546.4,546.48,545.47,546.25,3658.0
2024-03-01 13:05:00,546.21,547.09,546.2,546.78,2156.0,546.21,547.09,546.2,546.78,2156.0
2024-03-01 13:10:00,546.92,547.18,546.4,546.4,1300.0,546.92,547.18,546.4,546.4,1300.0
2024-03-01 13:15:00,546.3,546.47,545.97,546.47,2634.0,546.3,546.47,545.97,546.47,2634.0
2024-03-01 13:20:00,546.57,546.95,546.56,546.66,3423.0,546.57,546.95,546.56,546.66,3423.0
2024-03-01 13:25:00,546.68,546.68,546.48,546.55,1573.0,546.68,546.68,546.48,546.55,1573.0
2024-03-01 13:30:00,546.38,546.53,546.23,546.42,2200.0,546.38,546.53,546.23,546.42,2200.0
2024-03-01 13:35:00,546.52,547.22,546.35,547.22,2209.0,546.52,547.22,546.35,547.22,2209.0
2024-03-01 13:40:00,547.25,547.76,547.24,547.74,1054.0,547.25,547.76,547.24,547.74,1054.0
2024-03-01 13:45:00,547.76,547.78,546.8,546.82,1908.0,547.76,547.78,546.8,546.82,1908.0
2024-03-01 13:50:00,546.89,546.97,546.46,546.62,1474.0,546.89,546.97,546.46,546.62,1474.0
2024-03-01 13:55:00,546.7,546.93,546.51,546.64,1000.0,546.7,546.93,546.51,546.64,1000.0
2024-03-01 14:00:00,546.92,547.17,546.68,547.17,1300.0,546.92,547.17,546.68,547.17,1300.0
2024-03-01 14:05:00,547.39,547.73,547.39,547.7,1738.0,547.39,547.73,547.39,547.7,1738.0
2024-03-01 14:10:00,547.81,547.93,547.12,547.12,2147.0,547.81,547.93,547.12,547.12,2147.0
2024-03-01 14:15:00,547.12,547.32,547.06,547.07,1100.0,547.12,547.32,547.06,547.07,1100.0
2024-03-01 14:20:00,547.08,547.94,546.8,547.72,4900.0,547.08,547.94,546.8,547.72,4900.0
2024-03-01 14:25:00,547.73,548.14,547.55,547.77,1250.0,547.73,548.14,547.55,547.77,1250.0
2024-03-01 14:30:00,547.79,547.79,547.54,547.74,1800.0,547.79,547.79,547.54,547.74,1800.0
2024-03-01 14:35:00,547.91,548.31,547.9,548.31,1000.0,547.91,548.31,547.9,548.31,1000.0
2024-03-01 14:40:00,548.72,548.81,548.61,548.72,1757.0,548.72,548.81,548.61,548.72,1757.0
2024-03-01 14:45:00,548.72,549.04,548.71,548.89,2350.0,548.72,549.04,548.71,548.89,2350.0
2024-03-01 14:50:00,548.74,549.07,548.59,548.97,2998.0,548.74,549.07,548.59,548.97,2998.0
2024-03-01 14:55:00,548.97,549.37,548.97,549.36,700.0,548.97,549.37,548.97,549.36,700.0
2024-03-01 15:00:00,549.34,550.06,549.33,549.68,2638.0,549.34,550.06,549.33,549.68,2638.0
2024-03-01 15:05:00,549.67,549.93,549.37,549.92,4792.0,549.67,549.93,549.37,549.92,4792.0
2024-03-01 15:10:00,549.73,549.78,549.32,549.7,1200.0,549.73,549.78,549.32,549.7,1200.0
2024-03-01 15:15:00,549.41,549.47,548.87,548.89,2300.0,549.41,549.47,548.87,548.89,2300.0
2024-03-01 15:20:00,549.18,549.39,548.9,548.94,1775.0,549.18,549.39,548.9,548.94,1775.0
2024-03-01 15:25:00,548.9,549.18,548.89,549.15,2572.0,548.9,549.18,548.89,549.15,2572.0
2024-03-01 15:30:00,549.24,549.47,548.95,549.21,4283.0,549.24,549.47,548.95,549.21,4283.0
2024-03-01 15:35:00,549.12,549.31,548.89,548.99,2550.0,549.12,549.31,548.89,548.99,2550.0
2024-03-01 15:40:00,548.88,548.88,547.71,548.66,4511.0,548.88,548.88,547.71,548.66,4511.0
2024-03-01 15:45:00,548.82,549.69,548.74,548.95,4474.0,548.82,549.69,548.74,548.95,4474.0
2024-03-01 15:50:00,548.74,550.52,548.38,550.52,8360.0,548.74,550.52,548.38,550.52,8360.0
2024-03-01 15:55:00,550.8,552.0,549.56,549.87,61127.0,550.8,552.0,549.56,549.87,61127.0
2024-03-04 09:30:00,545.88,548.79,545.14,548.79,10515.0,545.88,548.79,545.14,548.79,10515.0
2024-03-04 09:35:00,549.01,549.97,546.3,546.3,1700.0,549.01,549.97,546.3,546.3,1700.0
2024-03-04 09:40:00,548.21,548.21,542.83,543.11,8625.0,548.21,548.21,542.83,543.11,8625.0
2024-03-04 09:45:00,543.1,545.11,543.1,544.85,14755.0,543.1,545.11,543.1,544.85,14755.0
2024-03-04 09:50:00,544.75,545.64,543.3,544.61,2400.0,544.75,545.64,543.3,544.61,2400.0
2024-03-04 09:55:00,544.85,546.78,544.52,546.78,12229.0,544.85,546.78,544.52,546.78,12229.0
2024-03-04 10:00:00,546.49,548.74,545.9,548.36,4065.0,546.49,548.74,545.9,548.36,4065.0
2024-03-04 10:05:00,549.31,549.96,548.4,549.37,2450.0,549.31,549.96,548.4,549.37,2450.0
2024-03-04 10:10:00,550.15,551.24,549.48,549.48,2300.0,550.15,551.24,549.48,549.48,2300.0
2024-03-04 10:15:00,549.73,549.73,549.69,549.69,1004.0,549.73,549.73,549.69,549.69,1004.0
2024-03-04 10:20:00,549.58,549.58,548.37,548.38,814.0,549.58,549.58,548.37,548.38,814.0
2024-03-04 10:25:00,548.38,548.98,548.37,548.48,904.0,548.38,548.98,548.37,548.48,904.0
2024-03-04 10:30:00,548.97,549.51,548.78,549.51,1300.0,548.97,549.51,548.78,549.51,1300.0
2024-03-04 10:35:00,549.58,549.58,547.74,548.38,1214.0,549.58,549.58,547.74,548.38,1214.0
2024-03-04 10:40:00,548.3,548.97,548.11,548.12,1500.0,548.3,548.97,548.11,548.12,1500.0
2024-03-04 10:45:00,548.0,548.01,546.47,546.8,7425.0,548.0,548.01,546.47,546.8,7425.0
2024-03-04 10:50:00,546.92,547.72,546.91,547.42,2723.0,546.92,547.72,546.91,547.42,2723.0
2024-03-04 10:55:00,547.76,548.42,547.76,548.34,750.0,547.76,548.42,547.76,548.34,750.0
2024-03-04 11:00:00,548.79,549.72,548.79,548.96,576.0,548.79,549.72,548.79,548.96,576.0
2024-03-04 11:05:00,548.92,549.6,548.84,548.88,5484.0,548.92,549.6,548.84,548.88,5484.0
2024-03-04 11:10:00,548.58,548.97,548.4,548.96,1600.0,548.58,548.97,548.4,548.96,1600.0
2024-03-04 11:15:00,548.93,548.94,548.69,548.7,400.0,548.93,548.94,548.69,548.7,400.0
2024-03-04 11:20:00,548.37,548.59,547.69,547.86,2647.0,548.37,548.59,547.69,547.86,2647.0
2024-03-04 11:25:00,547.99,548.69,547.55,548.69,1576.0,547.99,548.69,547.55,548.69,1576.0
2024-03-04 11:30:00,548.34,548.65,548.34,548.65,450.0,548.34,548.65,548.34,548.65,450.0
2024-03-04 11:35:00,548.34,548.34,547.4,547.4,2700.0,548.34,548.34,547.4,547.4,2700.0
2024-03-04 11:40:00,547.32,547.32,546.33,546.33,1099.0,547.32,547.32,546.33,546.33,1099.0
2024-03-04 11:45:00,547.04,547.18,546.96,546.96,435.0,547.04,547.18,546.96,546.96,435.0
2024-03-04 11:50:00,546.96,546.96,546.38,546.45,1131.0,546.96,546.96,546.38,546.45,1131.0
2024-03-04 11:55:00,546.69,547.61,546.69,547.61,4227.0,546.69,547.61,546.69,547.61,4227.0
2024-03-04 12:00:00,547.59,548.22,547.45,547.47,2200.0,547.59,548.22,547.45,547.47,2200.0
2024-03-04 12:05:00,547.73,548.17,547.73,547.88,1513.0,547.73,548.17,547.73,547.88,1513.0
2024-03-04 12:10:00,547.96,548.5,547.87,548.5,1568.0,547.96,548.5,547.87,548.5,1568.0
2024-03-04 12:15:00,548.81,548.81,548.8,548.81,200.0,548.81,548.81,548.8,548.81,200.0
2024-03-04 12:20:00,549.4,549.89,549.29,549.72,1530.0,549.4,549.89,549.29,549.72,1530.0
2024-03-04 12:25:00,549.84,549.9,548.95,548.95,2200.0,549.84,549.9,548.95,548.95,2200.0
2024-03-04 12:30:00,549.31,549.42,549.07,549.26,600.0,549.31,549.42,549.07,549.26,600.0
2024-03-04 12:35:00,549.26,549.42,548.91,549.36,500.0,549.26,549.42,548.91,549.36,500.0
2024-03-04 12:40:00,549.33,549.4,549.25,549.25,836.0,549.33,549.4,549.25,549.25,836.0
2024-03-04 12:45:00,549.18,550.04,549.17,550.04,8608.0,549.18,550.04,549.17,550.04,8608.0
2024-03-04 12:50:00,550.06,550.66,550.05,550.65,1100.0,550.06,550.66,550.05,550.65,1100.0
2024-03-04 12:55:00,550.2,550.35,549.95,549.96,1399.0,550.2,550.35,549.95,549.96,1399.0
2024-03-04 13:00:00,549.88,549.88,548.61,548.64,4035.0,549.88,549.88,548.61,548.64,4035.0
2024-03-04 13:05:00,548.97,549.85,548.97,549.31,2022.0,548.97,549.85,548.97,549.31,2022.0
2024-03-04 13:10:00,549.42,549.97,549.42,549.47,1792.0,549.42,549.97,549.42,549.47,1792.0
2024-03-04 13:15:00,549.36,549.82,549.32,549.82,529.0,549.36,549.82,549.32,549.82,529.0
2024-03-04 13:20:00,549.84,549.84,549.3,549.3,700.0,549.84,549.84,549.3,549.3,700.0
2024-03-04 13:25:00,549.4,549.41,548.99,549.4,1336.0,549.4,549.41,548.99,549.4,1336.0
2024-03-04 13:30:00,549.43,549.43,548.89,549.13,1455.0,549.43,549.43,548.89,549.13,1455.0
2024-03-04 13:35:00,548.81,549.25,548.74,549.25,800.0,548.81,549.25,548.74,549.25,800.0
2024-03-04 13:40:00,549.42,549.92,549.11,549.18,1365.0,549.42,549.92,549.11,549.18,1365.0
2024-03-04 13:45:00,549.15,549.15,549.15,549.15,200.0,549.15,549.15,549.15,549.15,200.0
2024-03-04 13:50:00,549.16,549.47,549.15,549.47,905.0,549.16,549.47,549.15,549.47,905.0
2024-03-04 13:55:00,549.3,549.53,549.12,549.36,1107.0,549.3,549.53,549.12,549.36,1107.0
2024-03-04 14:00:00,549.08,549.21,548.62,548.8,1926.0,549.08,549.21,548.62,548.8,1926.0
2024-03-04 14:05:00,548.9,549.2,548.9,549.01,900.0,548.9,549.2,548.9,549.01,900.0
2024-03-04 14:10:00,549.0,549.32,548.99,549.15,1364.0,549.0,549.32,548.99,549.15,1364.0
2024-03-04 14:15:00,549.29,549.67,549.04,549.67,1300.0,549.29,549.67,549.04,549.67,1300.0
2024-03-04 14:20:00,549.57,550.54,549.56,550.1,3426.0,549.57,550.54,549.56,550.1,3426.0
2024-03-04 14:25:00,550.04,550.47,550.03,550.08,857.0,550.04,550.47,550.03,550.08,857.0
2024-03-04 14:30:00,550.17,550.23,549.95,550.23,720.0,550.17,550.23,549.95,550.23,720.0
2024-03-04 14:35:00,550.48,551.39,550.48,551.35,600.0,550.48,551.39,550.48,551.35,600.0
2024-03-04 14:40:00,551.53,551.84,550.41,550.72,2923.0,551.53,551.84,550.41,550.72,2923.0
2024-03-04 14:45:00,550.52,550.76,549.94,550.1,2200.0,550.52,550.76,549.94,550.1,2200.0
2024-03-04 14:50:00,550.1,550.16,550.08,550.09,710.0,550.1,550.16,550.08,550.09,710.0
2024-03-04 14:55:00,550.59,550.9,550.41,550.49,1200.0,550.59,550.9,550.41,550.49,1200.0
2024-03-04 15:00:00,550.84,551.61,550.83,551.38,619.0,550.84,551.61,550.83,551.38,619.0
2024-03-04 15:05:00,551.61,551.61,550.82,551.23,779.0,551.61,551.61,550.82,551.23,779.0
2024-03-04 15:10:00,550.82,550.82,550.42,550.53,1206.0,550.82,550.82,550.42,550.53,1206.0
2024-03-04 15:15:00,550.38,550.39,549.41,549.41,1107.0,550.38,550.39,549.41,549.41,1107.0
2024-03-04 15:20:00,549.21,549.36,548.56,549.12,4457.0,549.21,549.36,548.56,549.12,4457.0
2024-03-04 15:25:00,549.1,549.15,548.52,548.67,1034.0,549.1,549.15,548.52,548.67,1034.0
2024-03-04 15:30:00,548.33,548.9,548.33,548.9,1109.0,548.33,548.9,548.33,548.9,1109.0
2024-03-04 15:35:00,548.55,548.8,548.14,548.52,2491.0,548.55,548.8,548.14,548.52,2491.0
2024-03-04 15:40:00,548.89,549.48,548.89,549.18,1500.0,548.89,549.48,548.89,549.18,1500.0
2024-03-04 15:45:00,549.19,549.19,548.21,548.27,3402.0,549.19,549.19,548.21,548.27,3402.0
2024-03-04 15:50:00,548.68,549.09,548.25,548.63,4968.0,548.68,549.09,548.25,548.63,4968.0
2024-03-04 15:55:00,548.71,548.73,546.2,546.31,30863.0,548.71,548.73,546.2,546.31,30863.0
2024-03-05 09:30:00,548.0,548.0,543.57,543.59,7264.0,548.0,548.0,543.57,543.59,7264.0
2024-03-05 09:35:00,543.59,543.99,540.84,541.43,1624.0,543.59,543.99,540.84,541.43,1624.0
2024-03-05 09:40:00,541.55,543.0,541.0,542.99,5535.0,541.55,543.0,541.0,542.99,5535.0
2024-03-05 09:45:00,543.02,543.42,541.27,541.27,2601.0,543.02,543.42,541.27,541.27,2601.0
2024-03-05 09:50:00,541.97,542.04,540.0,540.8,4007.0,541.97,542.04,540.0,540.8,4007.0
2024-03-05 09:55:00,540.43,541.96,540.34,541.2,4193.0,540.43,541.96,540.34,541.2,4193.0
2024-03-05 10:00:00,541.84,542.63,541.75,541.88,2299.0,541.84,542.63,541.75,541.88,2299.0
2024-03-05 10:05:00,541.9,542.5,541.01,541.3,2855.0,541.9,542.5,541.01,541.3,2855.0
2024-03-05 10:10:00,540.87,541.17,540.58,540.98,2179.0,540.87,541.17,540.58,540.98,2179.0
2024-03-05 10:15:00,540.97,541.76,540.64,541.19,2775.0,540.97,541.76,540.64,541.19,2775.0
2024-03-05 10:20:00,540.6,540.69,539.13,540.25,2700.0,540.6,540.69,539.13,540.25,2700.0
2024-03-05 10:25:00,540.27,541.97,539.84,541.97,3700.0,540.27,541.97,539.84,541.97,3700.0
2024-03-05 10:30:00,542.1,543.62,542.1,543.62,1600.0,542.1,543.62,542.1,543.62,1600.0
2024-03-05 10:35:00,543.86,545.36,543.27,545.15,5880.0,543.86,545.36,543.27,545.15,5880.0
2024-03-05 10:40:00,545.5,546.22,545.5,545.84,2379.0,545.5,546.22,545.5,545.84,2379.0
2024-03-05 10:45:00,545.46,545.46,545.46,545.46,100.0,545.46,545.46,545.46,545.46,100.0
2024-03-05 10:50:00,545.26,545.41,544.96,545.07,2503.0,545.26,545.41,544.96,545.07,2503.0
2024-03-05 10:55:00,545.55,545.55,544.68,545.37,2685.0,545.55,545.55,544.68,545.37,2685.0
2024-03-05 11:00:00,545.54,545.87,545.39,545.87,1656.0,545.54,545.87,545.39,545.87,1656.0
2024-03-05 11:05:00,545.75,546.59,545.73,545.73,2124.0,545.75,546.59,545.73,545.73,2124.0
2024-03-05 11:10:00,545.63,547.11,545.63,547.07,2400.0,545.63,547.11,545.63,547.07,2400.0
2024-03-05 11:15:00,547.0,548.94,547.0,548.94,2915.0,547.0,548.94,547.0,548.94,2915.0
2024-03-05 11:20:00,547.84,547.84,547.65,547.65,200.0,547.84,547.84,547.65,547.65,200.0
2024-03-05 11:25:00,547.99,548.21,547.99,548.21,225.0,547.99,548.21,547.99,548.21,225.0
2024-03-05 11:30:00,548.42,549.01,548.27,548.27,1848.0,548.42,549.01,548.27,548.27,1848.0
2024-03-05 11:35:00,547.75,548.14,547.5,548.06,1200.0,547.75,548.14,547.5,548.06,1200.0
2024-03-05 11:40:00,548.33,548.87,548.31,548.45,1500.0,548.33,548.87,548.31,548.45,1500.0
2024-03-05 11:45:00,548.55,548.81,548.48,548.81,1286.0,548.55,548.81,548.48,548.81,1286.0
2024-03-05 11:50:00,548.4,548.4,547.72,547.72,2607.0,548.4,548.4,547.72,547.72,2607.0
2024-03-05 11:55:00,547.83,549.0,547.82,548.96,2093.0,547.83,549.0,547.82,548.96,2093.0
2024-03-05 12:00:00,549.17,549.4,548.87,549.14,1400.0,549.17,549.4,548.87,549.14,1400.0
2024-03-05 12:05:00,549.58,549.99,549.3,549.4,1433.0,549.58,549.99,549.3,549.4,1433.0
2024-03-05 12:10:00,549.67,549.77,549.57,549.57,700.0,549.67,549.77,549.57,549.57,700.0
2024-03-05 12:15:00,549.57,549.57,549.57,549.57,0.0,549.57,549.57,549.57,549.57,0.0
2024-03-05 12:20:00,550.05,550.18,549.8,549.8,1591.0,550.05,550.18,549.8,549.8,1591.0
2024-03-05 12:25:00,550.03,551.46,549.94,551.46,8696.0,550.03,551.46,549.94,551.46,8696.0
2024-03-05 12:30:00,551.66,551.83,550.79,551.54,1556.0,551.66,551.83,550.79,551.54,1556.0
2024-03-05 12:35:00,551.66,551.98,551.03,551.46,1466.0,551.66,551.98,551.03,551.46,1466.0
2024-03-05 12:40:00,551.73,554.15,551.73,554.15,2435.0,551.73,554.15,551.73,554.15,2435.0
2024-03-05 12:45:00,554.45,554.62,554.24,554.45,800.0,554.45,554.62,554.24,554.45,800.0
2024-03-05 12:50:00,554.48,554.71,553.7,554.12,3166.0,554.48,554.71,553.7,554.12,3166.0
2024-03-05 12:55:00,553.95,554.0,553.94,554.0,1000.0,553.95,554.0,553.94,554.0,1000.0
2024-03-05 13:00:00,554.33,554.4,554.17,554.2,650.0,554.33,554.4,554.17,554.2,650.0
2024-03-05 13:05:00,554.02,554.74,553.9,554.73,1461.0,554.02,554.74,553.9,554.73,1461.0
2024-03-05 13:10:00,554.5,554.5,554.15,554.23,1297.0,554.5,554.5,554.15,554.23,1297.0
2024-03-05 13:15:00,554.06,554.07,554.04,554.04,383.0,554.06,554.07,554.04,554.04,383.0
2024-03-05 13:20:00,553.99,553.99,553.24,553.24,900.0,553.99,553.99,553.24,553.24,900.0
2024-03-05 13:25:00,553.34,553.34,552.35,552.7,1223.0,553.34,553.34,552.35,552.7,1223.0
2024-03-05 13:30:00,552.34,553.5,552.34,553.3,1100.0,552.34,553.5,552.34,553.3,1100.0
2024-03-05 13:35:00,553.38,553.38,552.86,552.86,300.0,553.38,553.38,552.86,552.86,300.0
2024-03-05 13:40:00,552.81,552.95,552.41,552.88,1300.0,552.81,552.95,552.41,552.88,1300.0
2024-03-05 13:45:00,552.88,552.88,552.88,552.88,0.0,552.88,552.88,552.88,552.88,0.0
2024-03-05 13:50:00,552.76,552.77,551.95,552.73,1000.0,552.76,552.77,551.95,552.73,1000.0
2024-03-05 13:55:00,552.58,553.15,552.57,553.15,671.0,552.58,553.15,552.57,553.15,671.0
2024-03-05 14:00:00,552.84,553.21,552.6,553.21,1400.0,552.84,553.21,552.6,553.21,1400.0
2024-03-05 14:05:00,553.17,553.28,552.8,553.28,523.0,553.17,553.28,552.8,553.28,523.0
2024-03-05 14:10:00,553.19,553.76,552.96,553.55,1051.0,553.19,553.76,552.96,553.55,1051.0
2024-03-05 14:15:00,553.75,553.93,553.13,553.13,800.0,553.75,553.93,553.13,553.13,800.0
2024-03-05 14:20:00,553.46,553.47,553.1,553.24,1532.0,553.46,553.47,553.1,553.24,1532.0
2024-03-05 14:25:00,553.04,553.06,552.76,552.76,1390.0,553.04,553.06,552.76,552.76,1390.0
2024-03-05 14:30:00,552.87,552.91,551.66,552.07,2295.0,552.87,552.91,551.66,552.07,2295.0
2024-03-05 14:35:00,551.91,552.07,551.4,551.4,8081.0,551.91,552.07,551.4,551.4,8081.0
2024-03-05 14:40:00,551.38,551.58,551.01,551.31,4300.0,551.38,551.58,551.01,551.31,4300.0
2024-03-05 14:45:00,551.17,551.17,549.92,550.32,6663.0,551.17,551.17,549.92,550.32,6663.0
2024-03-05 14:50:00,550.34,550.62,550.1,550.19,1200.0,550.34,550.62,550.1,550.19,1200.0
2024-03-05 14:55:00,550.26,550.31,548.75,548.75,2725.0,550.26,550.31,548.75,548.75,2725.0
2024-03-05 15:00:00,548.79,548.79,547.54,548.09,2683.0,548.79,548.79,547.54,548.09,2683.0
2024-03-05 15:05:00,548.51,548.86,547.65,547.88,1759.0,548.51,548.86,547.65,547.88,1759.0
2024-03-05 15:10:00,547.96,548.32,547.56,547.86,1553.0,547.96,548.32,547.56,547.86,1553.0
2024-03-05 15:15:00,547.74,548.23,547.74,548.23,500.0,547.74,548.23,547.74,548.23,500.0
2024-03-05 15:20:00,548.23,548.39,547.88,548.28,2339.0,548.23,548.39,547.88,548.28,2339.0
2024-03-05 15:25:00,548.0,548.57,547.61,548.19,3109.0,548.0,548.57,547.61,548.19,3109.0
2024-03-05 15:30:00,548.22,548.73,548.02,548.73,6135.0,548.22,548.73,548.02,548.73,6135.0
2024-03-05 15:35:00,548.82,550.17,548.81,549.71,2950.0,548.82,550.17,548.81,549.71,2950.0
2024-03-05 15:40:00,549.61,550.13,549.02,549.87,11157.0,549.61,550.13,549.02,549.87,11157.0
2024-03-05 15:45:00,549.6,549.63,548.58,549.34,4495.0,549.6,549.63,548.58,549.34,4495.0
2024-03-05 15:50:00,549.41,550.09,548.77,549.32,10306.0,549.41,550.09,548.77,549.32,10306.0
2024-03-05 15:55:00,549.64,550.74,549.22,549.22,32155.0,549.64,550.74,549.22,549.22,32155.0
2024-03-06 09:30:00,555.1,555.1,549.24,549.24,17432.0,555.1,555.1,549.24,549.24,17432.0
2024-03-06 09:35:00,548.98,549.27,547.51,548.11,1800.0,548.98,549.27,547.51,548.11,1800.0
2024-03-06 09:40:00,548.04,549.9,547.9,549.9,1800.0,548.04,549.9,547.9,549.9,1800.0
2024-03-06 09:45:00,549.9,551.61,549.9,551.11,2293.0,549.9,551.61,549.9,551.11,2293.0
2024-03-06 09:50:00,550.57,550.98,549.87,549.87,1400.0,550.57,550.98,549.87,549.87,1400.0
2024-03-06 09:55:00,549.37,550.1,549.2,550.1,1686.0,549.37,550.1,549.2,550.1,1686.0
2024-03-06 10:00:00,549.75,550.5,548.91,548.92,5685.0,549.75,550.5,548.91,548.92,5685.0
2024-03-06 10:05:00,548.34,548.83,547.21,548.09,4041.0,548.34,548.83,547.21,548.09,4041.0
2024-03-06 10:10:00,548.09,548.98,547.69,547.9,3000.0,548.09,548.98,547.69,547.9,3000.0
2024-03-06 10:15:00,548.49,549.57,548.34,549.15,1200.0,548.49,549.57,548.34,549.15,1200.0
2024-03-06 10:20:00,549.87,549.87,549.26,549.26,800.0,549.87,549.87,549.26,549.26,800.0
2024-03-06 10:25:00,549.31,550.08,549.05,549.05,1891.0,549.31,550.08,549.05,549.05,1891.0
2024-03-06 10:30:00,549.05,549.94,549.03,549.94,2230.0,549.05,549.94,549.03,549.94,2230.0
2024-03-06 10:35:00,549.74,549.74,549.41,549.48,700.0,549.74,549.74,549.41,549.48,700.0
2024-03-06 10:40:00,548.82,548.83,547.37,548.5,2529.0,548.82,548.83,547.37,548.5,2529.0
2024-03-06 10:45:00,548.5,549.2,548.5,549.2,600.0,548.5,549.2,548.5,549.2,600.0
2024-03-06 10:50:00,549.76,549.82,548.85,549.19,800.0,549.76,549.82,548.85,549.19,800.0
2024-03-06 10:55:00,549.44,549.64,549.15,549.64,1012.0,549.44,549.64,549.15,549.64,1012.0
2024-03-06 11:00:00,549.64,549.64,546.65,546.93,5103.0,549.64,549.64,546.65,546.93,5103.0
2024-03-06 11:05:00,546.74,546.75,545.52,546.07,2639.0,546.74,546.75,545.52,546.07,2639.0
2024-03-06 11:10:00,545.79,547.18,545.27,545.49,4800.0,545.79,547.18,545.27,545.49,4800.0
2024-03-06 11:15:00,546.06,546.18,545.66,545.66,2300.0,546.06,546.18,545.66,545.66,2300.0
2024-03-06 11:20:00,545.59,545.71,545.03,545.57,2406.0,545.59,545.71,545.03,545.57,2406.0
2024-03-06 11:25:00,545.55,545.9,545.26,545.42,2150.0,545.55,545.9,545.26,545.42,2150.0
2024-03-06 11:30:00,545.31,547.31,545.31,546.19,3001.0,545.31,547.31,545.31,546.19,3001.0
2024-03-06 11:35:00,546.19,547.3,546.19,546.61,2205.0,546.19,547.3,546.19,546.61,2205.0
2024-03-06 11:40:00,546.62,546.99,546.59,546.82,1459.0,546.62,546.99,546.59,546.82,1459.0
2024-03-06 11:45:00,547.21,547.3,546.53,547.3,1200.0,547.21,547.3,546.53,547.3,1200.0
2024-03-06 11:50:00,547.38,547.94,546.98,547.24,3881.0,547.38,547.94,546.98,547.24,3881.0
2024-03-06 11:55:00,547.17,547.25,546.71,546.71,1135.0,547.17,547.25,546.71,546.71,1135.0
2024-03-06 12:00:00,547.15,548.9,547.15,548.39,6297.0,547.15,548.9,547.15,548.39,6297.0
2024-03-06 12:05:00,548.2,548.2,547.45,547.45,1945.0,548.2,548.2,547.45,547.45,1945.0
2024-03-06 12:10:00,547.51,547.86,547.51,547.76,700.0,547.51,547.86,547.51,547.76,700.0
2024-03-06 12:15:00,547.64,547.64,547.37,547.47,1400.0,547.64,547.64,547.37,547.47,1400.0
2024-03-06 12:20:00,547.13,547.27,546.5,546.5,1746.0,547.13,547.27,546.5,546.5,1746.0
2024-03-06 12:25:00,546.53,546.73,546.26,546.26,3698.0,546.53,546.73,546.26,546.26,3698.0
2024-03-06 12:30:00,546.36,547.52,546.35,546.82,5752.0,546.36,547.52,546.35,546.82,5752.0
2024-03-06 12:35:00,547.26,547.26,546.53,546.53,503.0,547.26,547.26,546.53,546.53,503.0
2024-03-06 12:40:00,546.81,546.81,546.36,546.58,600.0,546.81,546.81,546.36,546.58,600.0
2024-03-06 12:45:00,546.14,546.17,545.71,545.84,2117.0,546.14,546.17,545.71,545.84,2117.0
2024-03-06 12:50:00,546.23,546.33,545.87,546.33,880.0,546.23,546.33,545.87,546.33,880.0
2024-03-06 12:55:00,546.22,546.26,546.01,546.26,700.0,546.22,546.26,546.01,546.26,700.0
2024-03-06 13:00:00,546.39,546.39,545.58,546.0,1320.0,546.39,546.39,545.58,546.0,1320.0
2024-03-06 13:05:00,546.22,546.22,545.39,546.07,1100.0,546.22,546.22,545.39,546.07,1100.0
2024-03-06 13:10:00,545.87,545.87,545.67,545.68,400.0,545.87,545.87,545.67,545.68,400.0
2024-03-06 13:15:00,545.43,546.43,545.42,546.43,840.0,545.43,546.43,545.42,546.43,840.0
2024-03-06 13:20:00,547.27,547.59,546.7,546.7,3200.0,547.27,547.59,546.7,546.7,3200.0
2024-03-06 13:25:00,547.0,547.13,546.83,546.92,882.0,547.0,547.13,546.83,546.92,882.0
2024-03-06 13:30:00,546.99,546.99,545.94,545.95,3485.0,546.99,546.99,545.94,545.95,3485.0
2024-03-06 13:35:00,546.02,546.03,545.03,545.7,2280.0,546.02,546.03,545.03,545.7,2280.0
2024-03-06 13:40:00,545.85,546.25,545.59,545.63,1048.0,545.85,546.25,545.59,545.63,1048.0
2024-03-06 13:45:00,545.0,545.04,544.0,544.05,1333.0,545.0,545.04,544.0,544.05,1333.0
2024-03-06 13:50:00,543.88,544.69,543.63,544.45,2300.0,543.88,544.69,543.63,544.45,2300.0
2024-03-06 13:55:00,544.05,544.63,543.95,544.63,400.0,544.05,544.63,543.95,544.63,400.0
2024-03-06 14:00:00,545.16,545.98,544.97,545.98,2048.0,545.16,545.98,544.97,545.98,2048.0
2024-03-06 14:05:00,546.08,547.09,546.08,547.09,1020.0,546.08,547.09,546.08,547.09,1020.0
2024-03-06 14:10:00,547.15,547.57,546.82,546.83,1450.0,547.15,547.57,546.82,546.83,1450.0
2024-03-06 14:15:00,546.76,546.96,546.28,546.28,511.0,546.76,546.96,546.28,546.28,511.0
2024-03-06 14:20:00,546.31,547.64,546.31,547.64,766.0,546.31,547.64,546.31,547.64,766.0
2024-03-06 14:25:00,547.38,548.34,547.37,548.34,500.0,547.38,548.34,547.37,548.34,500.0
2024-03-06 14:30:00,548.38,548.38,547.62,547.62,700.0,548.38,548.38,547.62,547.62,700.0
2024-03-06 14:35:00,547.55,547.91,547.45,547.8,742.0,547.55,547.91,547.45,547.8,742.0
2024-03-06 14:40:00,547.49,547.49,547.14,547.14,200.0,547.49,547.49,547.14,547.14,200.0
2024-03-06 14:45:00,546.95,547.72,546.95,547.72,700.0,546.95,547.72,546.95,547.72,700.0
2024-03-06 14:50:00,547.57,547.97,547.56,547.97,400.0,547.57,547.97,547.56,547.97,400.0
2024-03-06 14:55:00,547.95,548.68,547.93,548.68,1200.0,547.95,548.68,547.93,548.68,1200.0
2024-03-06 15:00:00,548.13,548.56,547.6,547.87,960.0,548.13,548.56,547.6,547.87,960.0
2024-03-06 15:05:00,548.23,548.49,548.2,548.31,600.0,548.23,548.49,548.2,548.31,600.0
2024-03-06 15:10:00,548.5,548.51,547.27,547.61,1627.0,548.5,548.51,547.27,547.61,1627.0
2024-03-06 15:15:00,547.63,547.64,547.27,547.27,700.0,547.63,547.64,547.27,547.27,700.0
2024-03-06 15:20:00,547.19,547.25,546.17,547.14,1000.0,547.19,547.25,546.17,547.14,1000.0
2024-03-06 15:25:00,547.24,547.6,547.02,547.4,2200.0,547.24,547.6,547.02,547.4,2200.0
2024-03-06 15:30:00,547.35,547.35,546.98,546.98,1212.0,547.35,547.35,546.98,546.98,1212.0
2024-03-06 15:35:00,546.98,547.6,546.71,547.6,1420.0,546.98,547.6,546.71,547.6,1420.0
2024-03-06 15:40:00,547.88,548.36,547.88,548.18,2473.0,547.88,548.36,547.88,548.18,2473.0
2024-03-06 15:45:00,548.34,549.34,548.34,548.92,2783.0,548.34,549.34,548.34,548.92,2783.0
2024-03-06 15:50:00,548.77,548.94,547.98,547.98,3859.0,548.77,548.94,547.98,547.98,3859.0
2024-03-06 15:55:00,547.76,548.97,547.37,548.3,14972.0,547.76,548.97,547.37,548.3,14972.0
2024-03-07 09:30:00,550.14,554.24,550.14,553.58,4732.0,550.14,554.24,550.14,553.58,4732.0
2024-03-07 09:35:00,554.31,554.5,551.25,551.25,6992.0,554.31,554.5,551.25,551.25,6992.0
2024-03-07 09:40:00,551.68,552.69,551.65,552.69,3303.0,551.68,552.69,551.65,552.69,3303.0
2024-03-07 09:45:00,551.44,552.58,551.08,552.58,3200.0,551.44,552.58,551.08,552.58,3200.0
2024-03-07 09:50:00,552.58,552.58,552.57,552.58,205.0,552.58,552.58,552.57,552.58,205.0
2024-03-07 09:55:00,552.93,552.93,551.9,551.9,1450.0,552.93,552.93,551.9,551.9,1450.0
2024-03-07 10:00:00,552.12,552.12,551.89,551.97,859.0,552.12,552.12,551.89,551.97,859.0
2024-03-07 10:05:00,551.88,551.89,550.94,550.95,800.0,551.88,551.89,550.94,550.95,800.0
2024-03-07 10:10:00,551.55,551.55,550.0,550.64,3755.0,551.55,551.55,550.0,550.64,3755.0
2024-03-07 10:15:00,550.48,551.46,550.13,551.29,2177.0,550.48,551.46,550.13,551.29,2177.0
2024-03-07 10:20:00,550.5,551.09,550.5,550.94,1598.0,550.5,551.09,550.5,550.94,1598.0
2024-03-07 10:25:00,550.75,551.06,550.12,550.83,1431.0,550.75,551.06,550.12,550.83,1431.0
2024-03-07 10:30:00,551.01,551.52,550.52,551.52,1330.0,551.01,551.52,550.52,551.52,1330.0
2024-03-07 10:35:00,551.82,551.83,551.0,551.0,525.0,551.82,551.83,551.0,551.0,525.0
2024-03-07 10:40:00,551.58,551.97,551.57,551.97,900.0,551.58,551.97,551.57,551.97,900.0
2024-03-07 10:45:00,552.02,552.46,551.91,552.46,2925.0,552.02,552.46,551.91,552.46,2925.0
2024-03-07 10:50:00,552.47,552.94,551.51,551.51,2677.0,552.47,552.94,551.51,551.51,2677.0
2024-03-07 10:55:00,552.05,552.34,551.83,552.07,1000.0,552.05,552.34,551.83,552.07,1000.0
2024-03-07 11:00:00,552.02,552.03,551.35,551.35,700.0,552.02,552.03,551.35,551.35,700.0
2024-03-07 11:05:00,551.12,551.13,550.67,550.67,700.0,551.12,551.13,550.67,550.67,700.0
2024-03-07 11:10:00,550.32,550.67,550.32,550.65,800.0,550.32,550.67,550.32,550.65,800.0
2024-03-07 11:15:00,550.13,550.64,550.13,550.63,300.0,550.13,550.64,550.13,550.63,300.0
2024-03-07 11:20:00,549.53,549.57,549.0,549.0,1053.0,549.53,549.57,549.0,549.0,1053.0
2024-03-07 11:25:00,548.77,548.77,547.16,547.16,2800.0,548.77,548.77,547.16,547.16,2800.0
2024-03-07 11:30:00,547.2,547.21,546.58,546.58,500.0,547.2,547.21,546.58,546.58,500.0
2024-03-07 11:35:00,546.38,547.36,546.36,547.29,2480.0,546.38,547.36,546.36,547.29,2480.0
2024-03-07 11:40:00,547.12,547.3,546.89,546.89,2014.0,547.12,547.3,546.89,546.89,2014.0
2024-03-07 11:45:00,547.03,547.34,546.95,547.24,1400.0,547.03,547.34,546.95,547.24,1400.0
2024-03-07 11:50:00,547.25,547.25,546.64,547.02,400.0,547.25,547.25,546.64,547.02,400.0
2024-03-07 11:55:00,547.18,547.18,546.9,546.96,500.0,547.18,547.18,546.9,546.96,500.0
2024-03-07 12:00:00,547.33,547.4,547.02,547.39,1265.0,547.33,547.4,547.02,547.39,1265.0
2024-03-07 12:05:00,547.46,547.75,547.16,547.57,1100.0,547.46,547.75,547.16,547.57,1100.0
2024-03-07 12:10:00,548.0,548.0,547.82,547.83,800.0,548.0,548.0,547.82,547.83,800.0
2024-03-07 12:15:00,548.12,548.41,547.61,548.24,1000.0,548.12,548.41,547.61,548.24,1000.0
2024-03-07 12:20:00,548.42,548.49,548.41,548.49,1000.0,548.42,548.49,548.41,548.49,1000.0
2024-03-07 12:25:00,548.54,548.65,548.54,548.64,200.0,548.54,548.65,548.54,548.64,200.0
2024-03-07 12:30:00,548.42,548.74,548.32,548.74,800.0,548.42,548.74,548.32,548.74,800.0
2024-03-07 12:35:00,548.5,548.87,548.5,548.86,420.0,548.5,548.87,548.5,548.86,420.0
2024-03-07 12:40:00,549.05,549.13,548.82,549.12,1400.0,549.05,549.13,548.82,549.12,1400.0
2024-03-07 12:45:00,548.74,549.01,547.39,547.39,1458.0,548.74,549.01,547.39,547.39,1458.0
2024-03-07 12:50:00,547.98,548.16,547.98,548.16,300.0,547.98,548.16,547.98,548.16,300.0
2024-03-07 12:55:00,548.16,548.16,548.16,548.16,0.0,548.16,548.16,548.16,548.16,0.0
2024-03-07 13:00:00,548.66,549.29,548.52,549.29,1338.0,548.66,549.29,548.52,549.29,1338.0
2024-03-07 13:05:00,549.35,549.71,549.35,549.71,300.0,549.35,549.71,549.35,549.71,300.0
2024-03-07 13:10:00,548.99,549.07,548.79,548.8,832.0,548.99,549.07,548.79,548.8,832.0
2024-03-07 13:15:00,549.0,549.32,548.94,549.25,600.0,549.0,549.32,548.94,549.25,600.0
2024-03-07 13:20:00,549.68,549.71,549.13,549.71,1149.0,549.68,549.71,549.13,549.71,1149.0
2024-03-07 13:25:00,549.68,549.68,549.67,549.68,100.0,549.68,549.68,549.67,549.68,100.0
2024-03-07 13:30:00,549.6,549.92,549.43,549.75,1000.0,549.6,549.92,549.43,549.75,1000.0
2024-03-07 13:35:00,549.32,549.67,549.32,549.67,600.0,549.32,549.67,549.32,549.67,600.0
2024-03-07 13:40:00,549.67,550.01,549.32,550.01,862.0,549.67,550.01,549.32,550.01,862.0
2024-03-07 13:45:00,549.71,550.01,549.45,549.45,1300.0,549.71,550.01,549.45,549.45,1300.0
2024-03-07 13:50:00,549.45,549.53,549.25,549.53,1240.0,549.45,549.53,549.25,549.53,1240.0
2024-03-07 13:55:00,549.76,549.76,549.18,549.58,730.0,549.76,549.76,549.18,549.58,730.0
2024-03-07 14:00:00,550.05,550.05,550.0,550.0,600.0,550.05,550.05,550.0,550.0,600.0
2024-03-07 14:05:00,549.63,549.63,548.98,548.99,600.0,549.63,549.63,548.98,548.99,600.0
2024-03-07 14:10:00,548.99,549.5,548.99,549.5,1835.0,548.99,549.5,548.99,549.5,1835.0
2024-03-07 14:15:00,549.16,549.16,548.84,549.0,1100.0,549.16,549.16,548.84,549.0,1100.0
2024-03-07 14:20:00,548.56,548.9,548.56,548.9,774.0,548.56,548.9,548.56,548.9,774.0
2024-03-07 14:25:00,548.83,549.31,548.83,549.13,800.0,548.83,549.31,548.83,549.13,800.0
2024-03-07 14:30:00,548.57,548.57,548.25,548.49,500.0,548.57,548.57,548.25,548.49,500.0
2024-03-07 14:35:00,548.02,548.02,547.77,547.79,700.0,548.02,548.02,547.77,547.79,700.0
2024-03-07 14:40:00,547.8,548.19,547.8,547.85,1467.0,547.8,548.19,547.8,547.85,1467.0
2024-03-07 14:45:00,547.73,548.51,547.73,548.41,1022.0,547.73,548.51,547.73,548.41,1022.0
2024-03-07 14:50:00,548.15,548.37,547.99,548.37,1300.0,548.15,548.37,547.99,548.37,1300.0
2024-03-07 14:55:00,548.39,548.65,547.94,548.29,2847.0,548.39,548.65,547.94,548.29,2847.0
2024-03-07 15:00:00,548.12,548.46,547.74,548.18,1600.0,548.12,548.46,547.74,548.18,1600.0
2024-03-07 15:05:00,548.49,548.86,548.2,548.86,700.0,548.49,548.86,548.2,548.86,700.0
2024-03-07 15:10:00,549.22,549.61,549.2,549.61,1605.0,549.22,549.61,549.2,549.61,1605.0
2024-03-07 15:15:00,549.62,549.63,549.15,549.47,750.0,549.62,549.63,549.15,549.47,750.0
2024-03-07 15:20:00,549.19,549.85,548.61,549.52,2862.0,549.19,549.85,548.61,549.52,2862.0
2024-03-07 15:25:00,549.55,549.6,549.23,549.24,1311.0,549.55,549.6,549.23,549.24,1311.0
2024-03-07 15:30:00,549.39,549.4,548.99,549.02,750.0,549.39,549.4,548.99,549.02,750.0
2024-03-07 15:35:00,549.23,549.37,548.51,548.58,4387.0,549.23,549.37,548.51,548.58,4387.0
2024-03-07 15:40:00,548.65,549.12,548.46,548.92,2288.0,548.65,549.12,548.46,548.92,2288.0
2024-03-07 15:45:00,548.68,548.68,547.77,548.11,1900.0,548.68,548.68,547.77,548.11,1900.0
2024-03-07 15:50:00,548.25,548.43,547.77,548.38,3854.0,548.25,548.43,547.77,548.38,3854.0
2024-03-07 15:55:00,548.43,548.62,547.9,548.34,10545.0,548.43,548.62,547.9,548.34,10545.0
2024-03-08 09:30:00,549.67,551.12,547.77,548.67,4093.0,549.67,551.12,547.77,548.67,4093.0
2024-03-08 09:35:00,547.71,549.89,547.71,549.89,506.0,547.71,549.89,547.71,549.89,506.0
2024-03-08 09:40:00,549.13,549.86,548.77,548.85,920.0,549.13,549.86,548.77,548.85,920.0
2024-03-08 09:45:00,549.88,550.64,549.45,550.64,6018.0,549.88,550.64,549.45,550.64,6018.0
2024-03-08 09:50:00,550.0,550.64,549.83,549.9,9284.0,550.0,550.64,549.83,549.9,9284.0
2024-03-08 09:55:00,549.9,551.07,549.9,550.42,900.0,549.9,551.07,549.9,550.42,900.0
2024-03-08 10:00:00,549.16,549.16,548.59,549.04,627.0,549.16,549.16,548.59,549.04,627.0
2024-03-08 10:05:00,549.02,549.81,548.83,548.83,2099.0,549.02,549.81,548.83,548.83,2099.0
2024-03-08 10:10:00,548.37,548.88,548.09,548.88,2452.0,548.37,548.88,548.09,548.88,2452.0
2024-03-08 10:15:00,548.62,548.62,546.59,546.59,1060.0,548.62,548.62,546.59,546.59,1060.0
2024-03-08 10:20:00,546.5,547.46,546.29,546.88,13225.0,546.5,547.46,546.29,546.88,13225.0
2024-03-08 10:25:00,547.0,547.0,545.8,545.8,4703.0,547.0,547.0,545.8,545.8,4703.0
2024-03-08 10:30:00,545.87,546.0,545.17,545.97,1300.0,545.87,546.0,545.17,545.97,1300.0
2024-03-08 10:35:00,545.97,546.78,545.45,546.5,1876.0,545.97,546.78,545.45,546.5,1876.0
2024-03-08 10:40:00,546.69,547.0,546.65,546.73,1287.0,546.69,547.0,546.65,546.73,1287.0
2024-03-08 10:45:00,546.71,547.38,546.55,547.1,4783.0,546.71,547.38,546.55,547.1,4783.0
2024-03-08 10:50:00,547.32,547.6,546.55,547.32,1678.0,547.32,547.6,546.55,547.32,1678.0
2024-03-08 10:55:00,547.33,547.59,547.23,547.55,1900.0,547.33,547.59,547.23,547.55,1900.0
2024-03-08 11:00:00,547.59,548.1,547.58,547.91,1000.0,547.59,548.1,547.58,547.91,1000.0
2024-03-08 11:05:00,547.75,547.75,547.52,547.52,300.0,547.75,547.75,547.52,547.52,300.0
2024-03-08 11:10:00,547.43,547.69,547.43,547.69,425.0,547.43,547.69,547.43,547.69,425.0
2024-03-08 11:15:00,547.68,548.04,547.34,547.73,1295.0,547.68,548.04,547.34,547.73,1295.0
2024-03-08 11:20:00,547.71,547.71,546.87,546.88,800.0,547.71,547.71,546.87,546.88,800.0
2024-03-08 11:25:00,546.26,546.73,545.83,545.83,610.0,546.26,546.73,545.83,545.83,610.0
2024-03-08 11:30:00,545.82,547.06,545.4,547.06,1727.0,545.82,547.06,545.4,547.06,1727.0
2024-03-08 11:35:00,546.44,546.44,545.0,545.72,1702.0,546.44,546.44,545.0,545.72,1702.0
2024-03-08 11:40:00,544.85,546.36,544.85,546.02,700.0,544.85,546.36,544.85,546.02,700.0
2024-03-08 11:45:00,546.08,546.46,546.08,546.46,620.0,546.08,546.46,546.08,546.46,620.0
2024-03-08 11:50:00,546.47,546.9,546.46,546.62,1017.0,546.47,546.9,546.46,546.62,1017.0
2024-03-08 11:55:00,546.46,546.46,546.12,546.35,2225.0,546.46,546.46,546.12,546.35,2225.0
2024-03-08 12:00:00,546.35,546.98,546.34,546.98,868.0,546.35,546.98,546.34,546.98,868.0
2024-03-08 12:05:00,547.1,547.31,546.89,546.89,3265.0,547.1,547.31,546.89,546.89,3265.0
2024-03-08 12:10:00,546.5,546.74,546.15,546.22,625.0,546.5,546.74,546.15,546.22,625.0
2024-03-08 12:15:00,545.4,545.69,545.09,545.43,862.0,545.4,545.69,545.09,545.43,862.0
2024-03-08 12:20:00,544.92,544.92,544.27,544.6,1727.0,544.92,544.92,544.27,544.6,1727.0
2024-03-08 12:25:00,544.55,544.71,544.55,544.55,300.0,544.55,544.71,544.55,544.55,300.0
2024-03-08 12:30:00,544.46,545.33,544.12,545.33,29500.0,544.46,545.33,544.12,545.33,29500.0
2024-03-08 12:35:00,545.32,545.32,544.54,545.21,1891.0,545.32,545.32,544.54,545.21,1891.0
2024-03-08 12:40:00,544.84,545.31,544.64,544.96,730.0,544.84,545.31,544.64,544.96,730.0
2024-03-08 12:45:00,545.01,545.01,544.23,544.29,500.0,545.01,545.01,544.23,544.29,500.0
2024-03-08 12:50:00,543.98,544.34,543.35,543.71,2400.0,543.98,544.34,543.35,543.71,2400.0
2024-03-08 12:55:00,543.63,544.12,543.35,544.12,1200.0,543.63,544.12,543.35,544.12,1200.0
2024-03-08 13:00:00,543.91,543.91,543.28,543.29,1174.0,543.91,543.91,543.28,543.29,1174.0
2024-03-08 13:05:00,543.1,543.73,543.09,543.56,1700.0,543.1,543.73,543.09,543.56,1700.0
2024-03-08 13:10:00,543.27,544.01,543.27,544.0,1300.0,543.27,544.01,543.27,544.0,1300.0
2024-03-08 13:15:00,544.01,544.58,544.01,544.4,7526.0,544.01,544.58,544.01,544.4,7526.0
2024-03-08 13:20:00,544.15,544.22,544.13,544.22,300.0,544.15,544.22,544.13,544.22,300.0
2024-03-08 13:25:00,544.17,544.51,544.16,544.51,600.0,544.17,544.51,544.16,544.51,600.0
2024-03-08 13:30:00,543.88,543.91,543.35,543.77,1000.0,543.88,543.91,543.35,543.77,1000.0
2024-03-08 13:35:00,543.4,543.77,542.47,542.69,2904.0,543.4,543.77,542.47,542.69,2904.0
2024-03-08 13:40:00,542.18,542.93,542.1,542.55,1603.0,542.18,542.93,542.1,542.55,1603.0
2024-03-08 13:45:00,542.93,543.16,541.5,541.62,16975.0,542.93,543.16,541.5,541.62,16975.0
2024-03-08 13:50:00,541.68,542.45,541.67,542.15,2399.0,541.68,542.45,541.67,542.15,2399.0
2024-03-08 13:55:00,542.27,542.99,542.24,542.35,2110.0,542.27,542.99,542.24,542.35,2110.0
2024-03-08 14:00:00,542.69,543.08,542.51,542.92,1291.0,542.69,543.08,542.51,542.92,1291.0
2024-03-08 14:05:00,543.06,543.14,542.77,542.77,741.0,543.06,543.14,542.77,542.77,741.0
2024-03-08 14:10:00,542.62,543.21,542.62,542.8,1320.0,542.62,543.21,542.62,542.8,1320.0
2024-03-08 14:15:00,542.85,543.55,542.47,543.15,1408.0,542.85,543.55,542.47,543.15,1408.0
2024-03-08 14:20:00,543.38,543.92,543.32,543.87,1867.0,543.38,543.92,543.32,543.87,1867.0
2024-03-08 14:25:00,543.68,544.23,543.64,544.23,1736.0,543.68,544.23,543.64,544.23,1736.0
2024-03-08 14:30:00,544.34,544.39,543.49,544.04,7500.0,544.34,544.39,543.49,544.04,7500.0
2024-03-08 14:35:00,544.09,544.18,543.99,544.18,1858.0,544.09,544.18,543.99,544.18,1858.0
2024-03-08 14:40:00,544.38,544.84,544.34,544.84,1100.0,544.38,544.84,544.34,544.84,1100.0
2024-03-08 14:45:00,544.6,544.79,543.74,543.83,4383.0,544.6,544.79,543.74,543.83,4383.0
2024-03-08 14:50:00,544.07,544.11,543.62,543.62,2878.0,544.07,544.11,543.62,543.62,2878.0
2024-03-08 14:55:00,543.85,543.85,543.09,543.09,1389.0,543.85,543.85,543.09,543.09,1389.0
2024-03-08 15:00:00,543.14,543.51,543.09,543.09,1150.0,543.14,543.51,543.09,543.09,1150.0
2024-03-08 15:05:00,543.01,543.18,542.4,542.67,3508.0,543.01,543.18,542.4,542.67,3508.0
2024-03-08 15:10:00,542.66,542.77,542.16,542.56,2754.0,542.66,542.77,542.16,542.56,2754.0
2024-03-08 15:15:00,542.6,543.26,542.57,542.75,6811.0,542.6,543.26,542.57,542.75,6811.0
2024-03-08 15:20:00,542.76,543.4,542.27,543.21,3055.0,542.76,543.4,542.27,543.21,3055.0
2024-03-08 15:25:00,543.44,543.75,542.6,542.6,1849.0,543.44,543.75,542.6,542.6,1849.0
2024-03-08 15:30:00,542.47,542.91,542.2,542.57,3092.0,542.47,542.91,542.2,542.57,3092.0
2024-03-08 15:35:00,542.25,542.44,541.79,542.17,2846.0,542.25,542.44,541.79,542.17,2846.0
2024-03-08 15:40:00,541.95,542.23,541.71,541.74,3636.0,541.95,542.23,541.71,541.74,3636.0
2024-03-08 15:45:00,541.78,542.16,541.78,542.02,4915.0,541.78,542.16,541.78,542.02,4915.0
2024-03-08 15:50:00,542.25,542.65,541.25,541.79,18116.0,542.25,542.65,541.25,541.79,18116.0
2024-03-08 15:55:00,541.54,541.64,540.11,540.5,18504.0,541.54,541.64,540.11,540.5,18504.0
2024-03-11 09:30:00,540.62,543.98,540.57,541.87,14035.0,540.62,543.98,540.57,541.87,14035.0
2024-03-11 09:35:00,541.75,541.76,539.03,539.17,4835.0,541.75,541.76,539.03,539.17,4835.0
2024-03-11 09:40:00,539.76,541.94,538.54,541.94,5269.0,539.76,541.94,538.54,541.94,5269.0
2024-03-11 09:45:00,542.15,543.91,542.15,543.67,6200.0,542.15,543.91,542.15,543.67,6200.0
2024-03-11 09:50:00,543.45,544.5,543.42,544.17,2587.0,543.45,544.5,543.42,544.17,2587.0
2024-03-11 09:55:00,544.17,544.21,543.27,544.18,5435.0,544.17,544.21,543.27,544.18,5435.0
2024-03-11 10:00:00,542.23,542.58,541.62,541.82,3550.0,542.23,542.58,541.62,541.82,3550.0
2024-03-11 10:05:00,542.19,542.3,540.96,542.0,2956.0,542.19,542.3,540.96,542.0,2956.0
2024-03-11 10:10:00,541.88,542.45,541.69,542.12,3507.0,541.88,542.45,541.69,542.12,3507.0
2024-03-11 10:15:00,542.01,542.92,541.34,542.86,4000.0,542.01,542.92,541.34,542.86,4000.0
2024-03-11 10:20:00,543.34,544.0,542.66,542.99,4771.0,543.34,544.0,542.66,542.99,4771.0
2024-03-11 10:25:00,542.68,543.06,542.47,542.67,2902.0,542.68,543.06,542.47,542.67,2902.0
2024-03-11 10:30:00,542.7,543.99,542.7,543.98,1300.0,542.7,543.99,542.7,543.98,1300.0
2024-03-11 10:35:00,543.95,544.94,543.51,543.51,4181.0,543.95,544.94,543.51,543.51,4181.0
2024-03-11 10:40:00,543.58,543.75,543.03,543.04,2501.0,543.58,543.75,543.03,543.04,2501.0
2024-03-11 10:45:00,543.0,543.0,542.18,542.59,3333.0,543.0,543.0,542.18,542.59,3333.0
2024-03-11 10:50:00,542.34,542.34,541.41,541.68,7765.0,542.34,542.34,541.41,541.68,7765.0
2024-03-11 10:55:00,542.33,544.13,542.32,544.13,1200.0,542.33,544.13,542.32,544.13,1200.0
2024-03-11 11:00:00,544.21,544.45,543.9,544.06,1104.0,544.21,544.45,543.9,544.06,1104.0
2024-03-11 11:05:00,543.45,543.62,543.05,543.62,1200.0,543.45,543.62,543.05,543.62,1200.0
2024-03-11 11:10:00,543.46,543.46,542.7,543.04,1400.0,543.46,543.46,542.7,543.04,1400.0
2024-03-11 11:15:00,543.2,543.2,542.38,542.38,1493.0,543.2,543.2,542.38,542.38,1493.0
2024-03-11 11:20:00,542.66,542.83,542.56,542.58,1200.0,542.66,542.83,542.56,542.58,1200.0
2024-03-11 11:25:00,542.83,543.0,542.17,542.58,1550.0,542.83,543.0,542.17,542.58,1550.0
2024-03-11 11:30:00,542.32,543.32,542.09,542.32,5050.0,542.32,543.32,542.09,542.32,5050.0
2024-03-11 11:35:00,542.43,543.04,542.43,542.67,800.0,542.43,543.04,542.43,542.67,800.0
2024-03-11 11:40:00,542.7,543.28,542.7,542.92,3631.0,542.7,543.28,542.7,542.92,3631.0
2024-03-11 11:45:00,542.86,543.19,542.7,542.85,1986.0,542.86,543.19,542.7,542.85,1986.0
2024-03-11 11:50:00,543.02,543.45,542.68,543.16,3387.0,543.02,543.45,542.68,543.16,3387.0
2024-03-11 11:55:00,543.26,543.64,542.86,542.86,2947.0,543.26,543.64,542.86,542.86,2947.0
2024-03-11 12:00:00,542.78,542.81,542.33,542.45,2067.0,542.78,542.81,542.33,542.45,2067.0
2024-03-11 12:05:00,542.66,543.13,542.55,542.71,1000.0,542.66,543.13,542.55,542.71,1000.0
2024-03-11 12:10:00,542.44,542.6,542.35,542.6,400.0,542.44,542.6,542.35,542.6,400.0
2024-03-11 12:15:00,542.61,542.81,542.61,542.72,1050.0,542.61,542.81,542.61,542.72,1050.0
2024-03-11 12:20:00,542.56,542.6,542.35,542.6,470.0,542.56,542.6,542.35,542.6,470.0
2024-03-11 12:25:00,542.52,542.52,542.09,542.25,666.0,542.52,542.52,542.09,542.25,666.0
2024-03-11 12:30:00,542.41,543.05,542.29,543.05,2594.0,542.41,543.05,542.29,543.05,2594.0
2024-03-11 12:35:00,543.07,544.06,543.07,544.01,1100.0,543.07,544.06,543.07,544.01,1100.0
2024-03-11 12:40:00,544.4,544.94,543.8,544.29,2241.0,544.4,544.94,543.8,544.29,2241.0
2024-03-11 12:45:00,544.48,544.48,544.01,544.01,1016.0,544.48,544.48,544.01,544.01,1016.0
2024-03-11 12:50:00,544.0,544.48,543.77,544.48,1400.0,544.0,544.48,543.77,544.48,1400.0
2024-03-11 12:55:00,544.57,544.58,544.09,544.09,1115.0,544.57,544.58,544.09,544.09,1115.0
2024-03-11 13:00:00,544.34,544.35,543.51,543.6,1305.0,544.34,544.35,543.51,543.6,1305.0
2024-03-11 13:05:00,543.79,543.79,543.36,543.73,2152.0,543.79,543.79,543.36,543.73,2152.0
2024-03-11 13:10:00,543.92,544.23,543.25,543.25,2329.0,543.92,544.23,543.25,543.25,2329.0
2024-03-11 13:15:00,543.27,543.95,543.27,543.88,1875.0,543.27,543.95,543.27,543.88,1875.0
2024-03-11 13:20:00,543.97,544.09,543.58,543.93,1244.0,543.97,544.09,543.58,543.93,1244.0
2024-03-11 13:25:00,543.87,543.87,543.86,543.87,400.0,543.87,543.87,543.86,543.87,400.0
2024-03-11 13:30:00,543.7,543.84,543.7,543.83,884.0,543.7,543.84,543.7,543.83,884.0
2024-03-11 13:35:00,544.0,544.26,543.71,544.05,1852.0,544.0,544.26,543.71,544.05,1852.0
2024-03-11 13:40:00,543.94,543.99,543.59,543.73,1503.0,543.94,543.99,543.59,543.73,1503.0
2024-03-11 13:45:00,543.99,543.99,543.55,543.58,1566.0,543.99,543.99,543.55,543.58,1566.0
2024-03-11 13:50:00,543.98,545.0,543.85,545.0,5707.0,543.98,545.0,543.85,545.0,5707.0
2024-03-11 13:55:00,545.05,546.47,545.04,546.47,1100.0,545.05,546.47,545.04,546.47,1100.0
2024-03-11 14:00:00,546.96,547.5,546.44,546.98,4032.0,546.96,547.5,546.44,546.98,4032.0
2024-03-11 14:05:00,547.0,547.29,546.59,546.81,1200.0,547.0,547.29,546.59,546.81,1200.0
2024-03-11 14:10:00,546.66,546.83,546.25,546.25,3364.0,546.66,546.83,546.25,546.25,3364.0
2024-03-11 14:15:00,546.41,547.2,546.35,547.1,2317.0,546.41,547.2,546.35,547.1,2317.0
2024-03-11 14:20:00,547.04,547.37,546.76,547.37,1400.0,547.04,547.37,546.76,547.37,1400.0
2024-03-11 14:25:00,547.26,547.44,546.69,546.69,2925.0,547.26,547.44,546.69,546.69,2925.0
2024-03-11 14:30:00,546.79,546.86,545.88,545.88,5091.0,546.79,546.86,545.88,545.88,5091.0
2024-03-11 14:35:00,546.06,546.5,545.6,546.37,5725.0,546.06,546.5,545.6,546.37,5725.0
2024-03-11 14:40:00,546.4,547.28,546.4,547.28,1500.0,546.4,547.28,546.4,547.28,1500.0
2024-03-11 14:45:00,547.11,547.46,546.91,547.22,1174.0,547.11,547.46,546.91,547.22,1174.0
2024-03-11 14:50:00,547.47,547.71,547.06,547.07,2450.0,547.47,547.71,547.06,547.07,2450.0
2024-03-11 14:55:00,547.08,547.55,547.08,547.55,1717.0,547.08,547.55,547.08,547.55,1717.0
2024-03-11 15:00:00,547.47,547.64,547.31,547.47,1867.0,547.47,547.64,547.31,547.47,1867.0
2024-03-11 15:05:00,547.49,547.87,547.48,547.86,800.0,547.49,547.87,547.48,547.86,800.0
2024-03-11 15:10:00,547.85,547.85,547.53,547.54,1200.0,547.85,547.85,547.53,547.54,1200.0
2024-03-11 15:15:00,547.7,547.74,547.54,547.55,1000.0,547.7,547.74,547.54,547.55,1000.0
2024-03-11 15:20:00,547.74,548.96,547.73,548.06,11721.0,547.74,548.96,547.73,548.06,11721.0
2024-03-11 15:25:00,548.18,548.76,548.05,548.76,3000.0,548.18,548.76,548.05,548.76,3000.0
2024-03-11 15:30:00,548.57,548.8,548.36,548.52,4863.0,548.57,548.8,548.36,548.52,4863.0
2024-03-11 15:35:00,548.64,548.64,547.7,547.99,8615.0,548.64,548.64,547.7,547.99,8615.0
2024-03-11 15:40:00,548.09,548.99,548.09,548.86,5234.0,548.09,548.99,548.09,548.86,5234.0
2024-03-11 15:45:00,548.84,549.05,548.0,548.0,7109.0,548.84,549.05,548.0,548.0,7109.0
2024-03-11 15:50:00,548.0,548.55,546.87,548.11,20069.0,548.0,548.55,546.87,548.11,20069.0
2024-03-11 15:55:00,548.19,549.22,548.19,548.56,29936.0,548.19,549.22,548.19,548.56,29936.0
2024-03-12 09:30:00,549.13,550.93,549.13,549.95,6232.0,549.13,550.93,549.13,549.95,6232.0
2024-03-12 09:35:00,548.23,548.62,548.22,548.45,840.0,548.23,548.62,548.22,548.45,840.0
2024-03-12 09:40:00,548.14,550.03,548.14,549.38,6761.0,548.14,550.03,548.14,549.38,6761.0
2024-03-12 09:45:00,549.53,550.22,548.83,549.86,2785.0,549.53,550.22,548.83,549.86,2785.0
2024-03-12 09:50:00,549.37,550.6,549.32,549.55,2595.0,549.37,550.6,549.32,549.55,2595.0
2024-03-12 09:55:00,550.47,551.21,550.29,550.7,4202.0,550.47,551.21,550.29,550.7,4202.0
2024-03-12 10:00:00,551.67,551.81,551.08,551.54,3431.0,551.67,551.81,551.08,551.54,3431.0
2024-03-12 10:05:00,551.39,552.01,550.82,551.79,7527.0,551.39,552.01,550.82,551.79,7527.0
2024-03-12 10:10:00,551.74,551.74,550.87,551.34,3094.0,551.74,551.74,550.87,551.34,3094.0
2024-03-12 10:15:00,551.34,553.02,551.33,553.02,9959.0,551.34,553.02,551.33,553.02,9959.0
2024-03-12 10:20:00,552.95,554.89,552.95,554.27,3010.0,552.95,554.89,552.95,554.27,3010.0
2024-03-12 10:25:00,554.29,554.29,551.31,551.31,1930.0,554.29,554.29,551.31,551.31,1930.0
2024-03-12 10:30:00,552.96,552.96,552.15,552.31,3806.0,552.96,552.96,552.15,552.31,3806.0
2024-03-12 10:35:00,552.56,552.76,551.69,552.28,5890.0,552.56,552.76,551.69,552.28,5890.0
2024-03-12 10:40:00,552.39,552.48,551.17,551.17,2761.0,552.39,552.48,551.17,551.17,2761.0
2024-03-12 10:45:00,550.94,551.06,550.78,550.84,2188.0,550.94,551.06,550.78,550.84,2188.0
2024-03-12 10:50:00,551.01,552.77,550.94,552.61,2719.0,551.01,552.77,550.94,552.61,2719.0
2024-03-12 10:55:00,552.61,552.82,552.03,552.71,3370.0,552.61,552.82,552.03,552.71,3370.0
2024-03-12 11:00:00,552.71,552.74,551.85,552.24,7500.0,552.71,552.74,551.85,552.24,7500.0
2024-03-12 11:05:00,552.23,553.01,552.05,553.01,12616.0,552.23,553.01,552.05,553.01,12616.0
2024-03-12 11:10:00,553.55,554.89,553.55,554.57,1979.0,553.55,554.89,553.55,554.57,1979.0
2024-03-12 11:15:00,554.92,555.1,554.52,554.99,3275.0,554.92,555.1,554.52,554.99,3275.0
2024-03-12 11:20:00,554.31,554.31,553.66,553.83,1500.0,554.31,554.31,553.66,553.83,1500.0
2024-03-12 11:25:00,553.83,553.9,552.84,552.84,2723.0,553.83,553.9,552.84,552.84,2723.0
2024-03-12 11:30:00,552.7,553.92,552.68,553.92,6285.0,552.7,553.92,552.68,553.92,6285.0
2024-03-12 11:35:00,553.51,553.6,552.61,552.74,1300.0,553.51,553.6,552.61,552.74,1300.0
2024-03-12 11:40:00,552.4,552.46,551.73,551.83,1185.0,552.4,552.46,551.73,551.83,1185.0
2024-03-12 11:45:00,551.8,552.99,551.8,552.95,1302.0,551.8,552.99,551.8,552.95,1302.0
2024-03-12 11:50:00,552.73,553.5,552.61,552.95,1615.0,552.73,553.5,552.61,552.95,1615.0
2024-03-12 11:55:00,552.66,553.07,552.38,552.58,767.0,552.66,553.07,552.38,552.58,767.0
2024-03-12 12:00:00,553.0,553.49,552.87,552.88,2900.0,553.0,553.49,552.87,552.88,2900.0
2024-03-12 12:05:00,552.88,552.88,552.87,552.88,200.0,552.88,552.88,552.87,552.88,200.0
2024-03-12 12:10:00,552.61,552.9,552.33,552.9,1005.0,552.61,552.9,552.33,552.9,1005.0
2024-03-12 12:15:00,552.4,552.64,552.14,552.14,600.0,552.4,552.64,552.14,552.14,600.0
2024-03-12 12:20:00,552.38,552.77,552.02,552.36,2931.0,552.38,552.77,552.02,552.36,2931.0
2024-03-12 12:25:00,552.45,552.49,552.24,552.46,400.0,552.45,552.49,552.24,552.46,400.0
2024-03-12 12:30:00,552.19,552.19,551.04,551.3,4919.0,552.19,552.19,551.04,551.3,4919.0
2024-03-12 12:35:00,551.26,551.47,550.79,550.96,5248.0,551.26,551.47,550.79,550.96,5248.0
2024-03-12 12:40:00,550.83,551.63,550.83,551.63,2200.0,550.83,551.63,550.83,551.63,2200.0
2024-03-12 12:45:00,551.48,551.48,550.89,551.29,1927.0,551.48,551.48,550.89,551.29,1927.0
2024-03-12 12:50:00,551.21,551.78,551.2,551.74,2348.0,551.21,551.78,551.2,551.74,2348.0
2024-03-12 12:55:00,551.81,551.81,550.91,551.18,400.0,551.81,551.81,550.91,551.18,400.0
2024-03-12 13:00:00,551.11,551.11,549.32,549.65,6095.0,551.11,551.11,549.32,549.65,6095.0
2024-03-12 13:05:00,549.73,550.14,549.61,550.0,6952.0,549.73,550.14,549.61,550.0,6952.0
2024-03-12 13:10:00,550.3,551.22,550.3,550.81,3900.0,550.3,551.22,550.3,550.81,3900.0
2024-03-12 13:15:00,550.82,551.24,550.44,550.89,2863.0,550.82,551.24,550.44,550.89,2863.0
2024-03-12 13:20:00,550.54,551.0,550.54,550.56,2467.0,550.54,551.0,550.54,550.56,2467.0
2024-03-12 13:25:00,550.83,551.0,550.06,550.67,2115.0,550.83,551.0,550.06,550.67,2115.0
2024-03-12 13:30:00,550.7,550.89,550.02,550.57,3542.0,550.7,550.89,550.02,550.57,3542.0
2024-03-12 13:35:00,550.65,551.85,550.63,551.84,2200.0,550.65,551.85,550.63,551.84,2200.0
2024-03-12 13:40:00,551.48,551.93,551.46,551.77,1950.0,551.48,551.93,551.46,551.77,1950.0
2024-03-12 13:45:00,551.93,551.97,551.87,551.87,500.0,551.93,551.97,551.87,551.87,500.0
2024-03-12 13:50:00,551.8,553.28,551.74,552.82,2394.0,551.8,553.28,551.74,552.82,2394.0
2024-03-12 13:55:00,552.82,552.85,552.5,552.5,1100.0,552.82,552.85,552.5,552.5,1100.0
2024-03-12 14:00:00,552.65,552.82,552.65,552.67,900.0,552.65,552.82,552.65,552.67,900.0
2024-03-12 14:05:00,552.91,553.17,552.67,552.91,2325.0,552.91,553.17,552.67,552.91,2325.0
2024-03-12 14:10:00,552.93,553.49,552.93,553.25,2747.0,552.93,553.49,552.93,553.25,2747.0
2024-03-12 14:15:00,553.26,553.47,552.88,553.17,1900.0,553.26,553.47,552.88,553.17,1900.0
2024-03-12 14:20:00,553.18,553.19,553.17,553.18,800.0,553.18,553.19,553.17,553.18,800.0
2024-03-12 14:25:00,553.0,553.72,553.0,553.72,1450.0,553.0,553.72,553.0,553.72,1450.0
2024-03-12 14:30:00,553.72,553.8,553.7,553.8,1307.0,553.72,553.8,553.7,553.8,1307.0
2024-03-12 14:35:00,553.9,554.57,553.81,554.57,3478.0,553.9,554.57,553.81,554.57,3478.0
2024-03-12 14:40:00,554.77,554.78,554.12,554.43,3429.0,554.77,554.78,554.12,554.43,3429.0
2024-03-12 14:45:00,554.77,555.8,554.47,555.8,2021.0,554.77,555.8,554.47,555.8,2021.0
2024-03-12 14:50:00,556.0,556.88,555.79,556.42,1581.0,556.0,556.88,555.79,556.42,1581.0
2024-03-12 14:55:00,556.47,556.53,556.01,556.01,1200.0,556.47,556.53,556.01,556.01,1200.0
2024-03-12 15:00:00,556.21,556.21,555.84,556.03,1887.0,556.21,556.21,555.84,556.03,1887.0
2024-03-12 15:05:00,556.03,556.14,555.06,555.43,4100.0,556.03,556.14,555.06,555.43,4100.0
2024-03-12 15:10:00,555.43,555.6,555.03,555.4,4994.0,555.43,555.6,555.03,555.4,4994.0
2024-03-12 15:15:00,555.4,555.54,554.86,555.17,1455.0,555.4,555.54,554.86,555.17,1455.0
2024-03-12 15:20:00,555.17,555.35,554.97,555.12,9072.0,555.17,555.35,554.97,555.12,9072.0
2024-03-12 15:25:00,554.99,555.87,554.99,555.85,8815.0,554.99,555.87,554.99,555.85,8815.0
2024-03-12 15:30:00,555.89,555.99,555.42,555.52,2100.0,555.89,555.99,555.42,555.52,2100.0
2024-03-12 15:35:00,555.27,555.4,554.62,554.63,4561.0,555.27,555.4,554.62,554.63,4561.0
2024-03-12 15:40:00,554.64,554.65,553.31,553.4,5105.0,554.64,554.65,553.31,553.4,5105.0
2024-03-12 15:45:00,553.44,553.68,552.97,553.37,2867.0,553.44,553.68,552.97,553.37,2867.0
2024-03-12 15:50:00,553.24,554.75,552.96,554.68,8700.0,553.24,554.75,552.96,554.68,8700.0
2024-03-12 15:55:00,555.1,555.95,554.64,555.22,23081.0,555.1,555.95,554.64,555.22,23081.0
2024-03-13 09:30:00,559.83,562.0,558.49,561.39,10722.0,559.83,562.0,558.49,561.39,10722.0
2024-03-13 09:35:00,560.75,562.34,560.36,561.1,2194.0,560.75,562.34,560.36,561.1,2194.0
2024-03-13 09:40:00,561.97,561.97,560.74,560.79,1989.0,561.97,561.97,560.74,560.79,1989.0
2024-03-13 09:45:00,560.62,560.78,558.62,559.71,2652.0,560.62,560.78,558.62,559.71,2652.0
2024-03-13 09:50:00,560.65,562.0,560.45,561.96,4226.0,560.65,562.0,560.45,561.96,4226.0
2024-03-13 09:55:00,561.95,563.23,560.94,561.37,9020.0,561.95,563.23,560.94,561.37,9020.0
2024-03-13 10:00:00,560.7,562.07,560.44,562.07,8107.0,560.7,562.07,560.44,562.07,8107.0
2024-03-13 10:05:00,560.8,561.02,558.33,558.33,9058.0,560.8,561.02,558.33,558.33,9058.0
2024-03-13 10:10:00,559.44,560.02,559.31,559.33,4222.0,559.44,560.02,559.31,559.33,4222.0
2024-03-13 10:15:00,558.78,560.58,558.78,559.11,6065.0,558.78,560.58,558.78,559.11,6065.0
2024-03-13 10:20:00,559.08,559.87,558.4,559.42,5010.0,559.08,559.87,558.4,559.42,5010.0
2024-03-13 10:25:00,559.77,560.95,559.71,560.95,10457.0,559.77,560.95,559.71,560.95,10457.0
2024-03-13 10:30:00,561.34,562.4,560.32,562.03,13775.0,561.34,562.4,560.32,562.03,13775.0
2024-03-13 10:35:00,562.06,562.57,561.6,562.5,6025.0,562.06,562.57,561.6,562.5,6025.0
2024-03-13 10:40:00,562.0,562.0,560.5,561.12,5559.0,562.0,562.0,560.5,561.12,5559.0
2024-03-13 10:45:00,561.15,561.62,560.77,560.77,5500.0,561.15,561.62,560.77,560.77,5500.0
2024-03-13 10:50:00,561.84,562.26,561.56,562.25,2223.0,561.84,562.26,561.56,562.25,2223.0
2024-03-13 10:55:00,561.78,564.39,561.78,563.95,4697.0,561.78,564.39,561.78,563.95,4697.0
2024-03-13 11:00:00,563.93,564.21,563.23,563.73,2744.0,563.93,564.21,563.23,563.73,2744.0
2024-03-13 11:05:00,564.44,564.8,563.94,564.29,1415.0,564.44,564.8,563.94,564.29,1415.0
2024-03-13 11:10:00,564.65,564.96,562.93,563.39,5295.0,564.65,564.96,562.93,563.39,5295.0
2024-03-13 11:15:00,563.18,564.14,562.82,562.82,5003.0,563.18,564.14,562.82,562.82,5003.0
2024-03-13 11:20:00,563.9,564.6,563.9,564.6,1533.0,563.9,564.6,563.9,564.6,1533.0
2024-03-13 11:25:00,565.05,565.72,564.91,565.54,1300.0,565.05,565.72,564.91,565.54,1300.0
2024-03-13 11:30:00,565.59,565.59,565.06,565.45,1994.0,565.59,565.59,565.06,565.45,1994.0
2024-03-13 11:35:00,565.54,566.6,565.34,566.58,1663.0,565.54,566.6,565.34,566.58,1663.0
2024-03-13 11:40:00,566.61,567.38,566.22,567.37,469.0,566.61,567.38,566.22,567.37,469.0
2024-03-13 11:45:00,568.25,569.12,568.0,569.0,3966.0,568.25,569.12,568.0,569.0,3966.0
2024-03-13 11:50:00,568.8,569.03,568.35,569.01,4231.0,568.8,569.03,568.35,569.01,4231.0
2024-03-13 11:55:00,569.01,569.02,568.16,568.16,900.0,569.01,569.02,568.16,568.16,900.0
2024-03-13 12:00:00,568.42,568.85,568.17,568.21,3880.0,568.42,568.85,568.17,568.21,3880.0
2024-03-13 12:05:00,568.38,568.67,568.24,568.49,800.0,568.38,568.67,568.24,568.49,800.0
2024-03-13 12:10:00,568.42,569.05,568.17,569.05,1800.0,568.42,569.05,568.17,569.05,1800.0
2024-03-13 12:15:00,568.83,569.3,568.48,569.27,4107.0,568.83,569.3,568.48,569.27,4107.0
2024-03-13 12:20:00,569.6,570.34,569.23,570.34,4140.0,569.6,570.34,569.23,570.34,4140.0
2024-03-13 12:25:00,570.41,571.55,570.4,571.08,2600.0,570.41,571.55,570.4,571.08,2600.0
2024-03-13 12:30:00,570.9,570.91,569.76,569.89,2110.0,570.9,570.91,569.76,569.89,2110.0
2024-03-13 12:35:00,569.45,569.45,568.98,569.23,1916.0,569.45,569.45,568.98,569.23,1916.0
2024-03-13 12:40:00,569.34,569.67,568.8,569.56,2400.0,569.34,569.67,568.8,569.56,2400.0
2024-03-13 12:45:00,569.55,569.55,569.55,569.55,100.0,569.55,569.55,569.55,569.55,100.0
2024-03-13 12:50:00,569.4,570.83,569.17,570.83,1955.0,569.4,570.83,569.17,570.83,1955.0
2024-03-13 12:55:00,570.97,570.98,570.45,570.94,1858.0,570.97,570.98,570.45,570.94,1858.0
2024-03-13 13:00:00,571.73,572.48,571.44,571.89,1600.0,571.73,572.48,571.44,571.89,1600.0
2024-03-13 13:05:00,571.17,571.51,569.82,570.11,5826.0,571.17,571.51,569.82,570.11,5826.0
2024-03-13 13:10:00,570.15,570.18,569.71,570.01,1767.0,570.15,570.18,569.71,570.01,1767.0
2024-03-13 13:15:00,570.1,570.32,570.1,570.28,934.0,570.1,570.32,570.1,570.28,934.0
2024-03-13 13:20:00,570.0,570.8,570.0,570.8,1000.0,570.0,570.8,570.0,570.8,1000.0
2024-03-13 13:25:00,570.79,571.05,570.78,570.78,529.0,570.79,571.05,570.78,570.78,529.0
2024-03-13 13:30:00,571.02,571.02,570.72,570.72,1200.0,571.02,571.02,570.72,570.72,1200.0
2024-03-13 13:35:00,570.83,570.83,569.91,570.5,3305.0,570.83,570.83,569.91,570.5,3305.0
2024-03-13 13:40:00,570.5,570.5,569.68,569.76,1200.0,570.5,570.5,569.68,569.76,1200.0
2024-03-13 13:45:00,569.75,569.82,569.12,569.44,2700.0,569.75,569.82,569.12,569.44,2700.0
2024-03-13 13:50:00,569.43,569.43,567.59,567.59,1499.0,569.43,569.43,567.59,567.59,1499.0
2024-03-13 13:55:00,567.58,569.02,567.58,568.04,2425.0,567.58,569.02,567.58,568.04,2425.0
2024-03-13 14:00:00,568.15,568.16,566.38,566.71,2178.0,568.15,568.16,566.38,566.71,2178.0
2024-03-13 14:05:00,566.56,566.7,565.05,565.66,3872.0,566.56,566.7,565.05,565.66,3872.0
2024-03-13 14:10:00,565.63,566.17,565.18,565.6,5045.0,565.63,566.17,565.18,565.6,5045.0
2024-03-13 14:15:00,565.64,565.65,565.08,565.37,3454.0,565.64,565.65,565.08,565.37,3454.0
2024-03-13 14:20:00,565.37,565.77,564.13,564.13,13475.0,565.37,565.77,564.13,564.13,13475.0
2024-03-13 14:25:00,564.53,565.37,564.12,564.26,3514.0,564.53,565.37,564.12,564.26,3514.0
2024-03-13 14:30:00,564.86,565.38,564.27,565.05,4458.0,564.86,565.38,564.27,565.05,4458.0
2024-03-13 14:35:00,565.04,565.08,563.28,563.89,7461.0,565.04,565.08,563.28,563.89,7461.0
2024-03-13 14:40:00,564.07,565.3,563.37,563.37,5059.0,564.07,565.3,563.37,563.37,5059.0
2024-03-13 14:45:00,563.27,563.85,563.27,563.67,2372.0,563.27,563.85,563.27,563.67,2372.0
2024-03-13 14:50:00,563.67,563.67,561.81,561.81,2190.0,563.67,563.67,561.81,561.81,2190.0
2024-03-13 14:55:00,562.0,562.64,562.0,562.12,1992.0,562.0,562.64,562.0,562.12,1992.0
2024-03-13 15:00:00,562.36,562.78,561.92,562.62,3814.0,562.36,562.78,561.92,562.62,3814.0
2024-03-13 15:05:00,562.73,563.18,562.54,563.18,5922.0,562.73,563.18,562.54,563.18,5922.0
2024-03-13 15:10:00,562.86,563.19,562.35,563.03,4674.0,562.86,563.19,562.35,563.03,4674.0
2024-03-13 15:15:00,562.99,564.12,562.98,563.93,3613.0,562.99,564.12,562.98,563.93,3613.0
2024-03-13 15:20:00,564.03,564.7,563.31,563.75,21470.0,564.03,564.7,563.31,563.75,21470.0
2024-03-13 15:25:00,563.75,564.08,562.48,562.93,4650.0,563.75,564.08,562.48,562.93,4650.0
2024-03-13 15:30:00,563.37,563.7,562.33,562.72,3876.0,563.37,563.7,562.33,562.72,3876.0
2024-03-13 15:35:00,562.75,563.31,562.34,563.29,7858.0,562.75,563.31,562.34,563.29,7858.0
2024-03-13 15:40:00,563.21,564.18,562.92,564.02,5378.0,563.21,564.18,562.92,564.02,5378.0
2024-03-13 15:45:00,564.33,565.37,564.31,564.89,8170.0,564.33,565.37,564.31,564.89,8170.0
2024-03-13 15:50:00,564.65,565.5,563.75,565.26,12676.0,564.65,565.5,563.75,565.26,12676.0
2024-03-13 15:55:00,565.51,567.69,564.66,567.68,42015.0,565.51,567.69,564.66,567.68,42015.0
2024-03-14 09:30:00,572.62,572.62,561.21,563.52,22919.0,572.62,572.62,561.21,563.52,22919.0
2024-03-14 09:35:00,563.0,570.52,562.94,568.82,9316.0,563.0,570.52,562.94,568.82,9316.0
2024-03-14 09:40:00,569.16,574.76,569.11,572.42,13320.0,569.16,574.76,569.11,572.42,13320.0
2024-03-14 09:45:00,573.15,573.15,567.75,567.87,4104.0,573.15,573.15,567.75,567.87,4104.0
2024-03-14 09:50:00,566.84,569.39,565.27,569.39,3722.0,566.84,569.39,565.27,569.39,3722.0
2024-03-14 09:55:00,569.38,570.58,568.27,568.85,5616.0,569.38,570.58,568.27,568.85,5616.0
2024-03-14 10:00:00,568.82,569.47,568.0,568.18,10444.0,568.82,569.47,568.0,568.18,10444.0
2024-03-14 10:05:00,568.41,568.41,566.8,566.8,1289.0,568.41,568.41,566.8,566.8,1289.0
2024-03-14 10:10:00,566.83,569.56,566.82,568.66,5148.0,566.83,569.56,566.82,568.66,5148.0
2024-03-14 10:15:00,568.77,570.99,568.77,569.74,6223.0,568.77,570.99,568.77,569.74,6223.0
2024-03-14 10:20:00,569.5,569.5,566.88,567.13,3250.0,569.5,569.5,566.88,567.13,3250.0
2024-03-14 10:25:00,567.01,568.06,566.16,567.82,5753.0,567.01,568.06,566.16,567.82,5753.0
2024-03-14 10:30:00,568.23,569.6,567.9,567.92,3829.0,568.23,569.6,567.9,567.92,3829.0
2024-03-14 10:35:00,567.82,569.66,566.7,567.51,6960.0,567.82,569.66,566.7,567.51,6960.0
2024-03-14 10:40:00,567.33,567.75,566.49,566.93,5100.0,567.33,567.75,566.49,566.93,5100.0
2024-03-14 10:45:00,567.5,568.21,567.37,567.65,1202.0,567.5,568.21,567.37,567.65,1202.0
2024-03-14 10:50:00,567.59,569.13,567.58,567.97,5715.0,567.59,569.13,567.58,567.97,5715.0
2024-03-14 10:55:00,567.46,568.04,566.16,566.24,9949.0,567.46,568.04,566.16,566.24,9949.0
2024-03-14 11:00:00,566.48,567.93,566.04,567.93,7000.0,566.48,567.93,566.04,567.93,7000.0
2024-03-14 11:05:00,567.61,567.61,566.29,566.55,1304.0,567.61,567.61,566.29,566.55,1304.0
2024-03-14 11:10:00,566.8,566.8,565.71,565.72,5430.0,566.8,566.8,565.71,565.72,5430.0
2024-03-14 11:15:00,565.32,565.48,564.29,565.48,1601.0,565.32,565.48,564.29,565.48,1601.0
2024-03-14 11:20:00,565.78,565.78,564.55,564.98,6494.0,565.78,565.78,564.55,564.98,6494.0
2024-03-14 11:25:00,565.3,566.32,564.0,566.03,5882.0,565.3,566.32,564.0,566.03,5882.0
2024-03-14 11:30:00,565.75,566.3,565.47,566.29,4205.0,565.75,566.3,565.47,566.29,4205.0
2024-03-14 11:35:00,566.7,568.19,566.7,567.57,6920.0,566.7,568.19,566.7,567.57,6920.0
2024-03-14 11:40:00,568.15,568.15,566.92,566.92,3447.0,568.15,568.15,566.92,566.92,3447.0
2024-03-14 11:45:00,566.49,566.49,565.11,566.43,3808.0,566.49,566.49,565.11,566.43,3808.0
2024-03-14 11:50:00,566.6,566.71,565.59,565.76,6700.0,566.6,566.71,565.59,565.76,6700.0
2024-03-14 11:55:00,565.8,568.09,565.51,568.09,3915.0,565.8,568.09,565.51,568.09,3915.0
2024-03-14 12:00:00,568.36,568.82,566.92,567.54,4727.0,568.36,568.82,566.92,567.54,4727.0
2024-03-14 12:05:00,567.47,567.98,567.06,567.91,2005.0,567.47,567.98,567.06,567.91,2005.0
2024-03-14 12:10:00,567.89,568.88,567.31,567.31,6479.0,567.89,568.88,567.31,567.31,6479.0
2024-03-14 12:15:00,567.4,567.88,567.31,567.64,1100.0,567.4,567.88,567.31,567.64,1100.0
2024-03-14 12:20:00,567.64,568.43,567.59,568.43,2684.0,567.64,568.43,567.59,568.43,2684.0
2024-03-14 12:25:00,568.23,570.22,568.23,570.22,3333.0,568.23,570.22,568.23,570.22,3333.0
2024-03-14 12:30:00,570.13,570.83,569.42,570.76,10221.0,570.13,570.83,569.42,570.76,10221.0
2024-03-14 12:35:00,570.23,570.3,568.0,568.43,6637.0,570.23,570.3,568.0,568.43,6637.0
2024-03-14 12:40:00,567.88,568.81,567.61,567.61,3204.0,567.88,568.81,567.61,567.61,3204.0
2024-03-14 12:45:00,567.25,568.17,566.6,567.67,2963.0,567.25,568.17,566.6,567.67,2963.0
2024-03-14 12:50:00,567.7,568.16,566.95,567.01,3918.0,567.7,568.16,566.95,567.01,3918.0
2024-03-14 12:55:00,566.99,567.12,566.54,567.12,2348.0,566.99,567.12,566.54,567.12,2348.0
2024-03-14 13:00:00,566.87,567.17,565.53,565.54,5600.0,566.87,567.17,565.53,565.54,5600.0
2024-03-14 13:05:00,565.3,565.65,564.63,565.22,6606.0,565.3,565.65,564.63,565.22,6606.0
2024-03-14 13:10:00,565.09,565.09,563.84,563.87,4612.0,565.09,565.09,563.84,563.87,4612.0
2024-03-14 13:15:00,563.84,564.49,563.49,563.89,3411.0,563.84,564.49,563.49,563.89,3411.0
2024-03-14 13:20:00,563.8,565.68,563.75,564.57,3237.0,563.8,565.68,563.75,564.57,3237.0
2024-03-14 13:25:00,565.03,565.03,564.41,564.46,932.0,565.03,565.03,564.41,564.46,932.0
2024-03-14 13:30:00,564.78,566.12,564.49,565.65,5100.0,564.78,566.12,564.49,565.65,5100.0
2024-03-14 13:35:00,565.85,565.85,564.92,565.68,5006.0,565.85,565.85,564.92,565.68,5006.0
2024-03-14 13:40:00,565.97,566.55,565.88,566.34,3053.0,565.97,566.55,565.88,566.34,3053.0
2024-03-14 13:45:00,566.32,566.37,565.43,566.37,1775.0,566.32,566.37,565.43,566.37,1775.0
2024-03-14 13:50:00,566.39,567.16,566.1,567.01,2260.0,566.39,567.16,566.1,567.01,2260.0
2024-03-14 13:55:00,567.01,567.49,566.72,566.82,2800.0,567.01,567.49,566.72,566.82,2800.0
2024-03-14 14:00:00,566.81,567.01,565.97,566.25,3467.0,566.81,567.01,565.97,566.25,3467.0
2024-03-14 14:05:00,566.5,567.98,566.14,567.8,2999.0,566.5,567.98,566.14,567.8,2999.0
2024-03-14 14:10:00,568.4,568.41,566.93,567.3,2670.0,568.4,568.41,566.93,567.3,2670.0
2024-03-14 14:15:00,566.74,567.43,565.44,566.3,3697.0,566.74,567.43,565.44,566.3,3697.0
2024-03-14 14:20:00,566.64,566.84,565.6,566.35,4168.0,566.64,566.84,565.6,566.35,4168.0
2024-03-14 14:25:00,566.34,567.0,564.63,564.65,2526.0,566.34,567.0,564.63,564.65,2526.0
2024-03-14 14:30:00,564.87,566.17,564.11,566.17,3324.0,564.87,566.17,564.11,566.17,3324.0
2024-03-14 14:35:00,566.15,566.29,564.74,565.03,4048.0,566.15,566.29,564.74,565.03,4048.0
2024-03-14 14:40:00,565.48,566.09,564.6,565.24,5183.0,565.48,566.09,564.6,565.24,5183.0
2024-03-14 14:45:00,565.38,565.76,562.06,563.61,8207.0,565.38,565.76,562.06,563.61,8207.0
2024-03-14 14:50:00,563.33,563.6,561.9,561.9,4032.0,563.33,563.6,561.9,561.9,4032.0
2024-03-14 14:55:00,561.99,562.85,561.79,562.29,5020.0,561.99,562.85,561.79,562.29,5020.0
2024-03-14 15:00:00,562.18,563.22,562.04,562.99,7506.0,562.18,563.22,562.04,562.99,7506.0
2024-03-14 15:05:00,562.99,563.52,561.91,562.54,4500.0,562.99,563.52,561.91,562.54,4500.0
2024-03-14 15:10:00,562.53,563.54,562.28,562.28,6128.0,562.53,563.54,562.28,562.28,6128.0
2024-03-14 15:15:00,562.3,564.5,562.28,563.72,10067.0,562.3,564.5,562.28,563.72,10067.0
2024-03-14 15:20:00,563.04,563.45,562.0,563.06,8783.0,563.04,563.45,562.0,563.06,8783.0
2024-03-14 15:25:00,562.96,564.27,562.72,563.44,9258.0,562.96,564.27,562.72,563.44,9258.0
2024-03-14 15:30:00,563.45,563.45,562.78,563.22,5270.0,563.45,563.45,562.78,563.22,5270.0
2024-03-14 15:35:00,562.9,563.92,562.75,562.85,9392.0,562.9,563.92,562.75,562.85,9392.0
2024-03-14 15:40:00,563.04,564.17,563.04,564.16,10462.0,563.04,564.17,563.04,564.16,10462.0
2024-03-14 15:45:00,564.34,565.34,563.73,565.15,16281.0,564.34,565.34,563.73,565.15,16281.0
2024-03-14 15:50:00,565.43,567.4,565.18,565.5,29136.0,565.43,567.4,565.18,565.5,29136.0
2024-03-14 15:55:00,565.45,566.38,564.71,565.98,46933.0,565.45,566.38,564.71,565.98,46933.0
2024-03-15 09:30:00,504.61,528.91,502.2,525.58,168938.0,504.61,528.91,502.2,525.58,168938.0
2024-03-15 09:35:00,526.11,526.87,518.58,524.04,67664.0,526.11,526.87,518.58,524.04,67664.0
2024-03-15 09:40:00,524.07,529.89,522.13,527.62,42870.0,524.07,529.89,522.13,527.62,42870.0
2024-03-15 09:45:00,527.09,529.97,522.65,525.98,59461.0,527.09,529.97,522.65,525.98,59461.0
2024-03-15 09:50:00,525.86,528.61,524.5,527.5,32506.0,525.86,528.61,524.5,527.5,32506.0
2024-03-15 09:55:00,527.82,530.17,527.82,528.27,40402.0,527.82,530.17,527.82,528.27,40402.0
2024-03-15 10:00:00,528.1,530.0,526.0,526.1,21909.0,528.1,530.0,526.0,526.1,21909.0
2024-03-15 10:05:00,526.31,529.7,525.9,526.64,17821.0,526.31,529.7,525.9,526.64,17821.0
2024-03-15 10:10:00,527.02,527.21,524.92,526.04,33229.0,527.02,527.21,524.92,526.04,33229.0
2024-03-15 10:15:00,525.75,526.68,524.41,525.88,14892.0,525.75,526.68,524.41,525.88,14892.0
2024-03-15 10:20:00,525.86,527.5,525.0,527.25,17871.0,525.86,527.5,525.0,527.25,17871.0
2024-03-15 10:25:00,527.5,529.46,526.37,528.38,13988.0,527.5,529.46,526.37,528.38,13988.0
2024-03-15 10:30:00,528.72,534.06,527.77,533.33,35742.0,528.72,534.06,527.77,533.33,35742.0
2024-03-15 10:35:00,534.0,537.75,534.0,537.46,37333.0,534.0,537.75,534.0,537.46,37333.0
2024-03-15 10:40:00,537.41,538.91,535.29,536.65,45660.0,537.41,538.91,535.29,536.65,45660.0
2024-03-15 10:45:00,536.49,537.14,532.74,533.01,33692.0,536.49,537.14,532.74,533.01,33692.0
2024-03-15 10:50:00,533.16,536.59,533.16,534.74,24756.0,533.16,536.59,533.16,534.74,24756.0
2024-03-15 10:55:00,535.21,535.54,533.45,535.0,10674.0,535.21,535.54,533.45,535.0,10674.0
2024-03-15 11:00:00,534.58,535.15,534.04,534.37,12518.0,534.58,535.15,534.04,534.37,12518.0
2024-03-15 11:05:00,534.15,535.42,532.75,532.99,22665.0,534.15,535.42,532.75,532.99,22665.0
2024-03-15 11:10:00,533.75,533.83,530.05,531.2,21996.0,533.75,533.83,530.05,531.2,21996.0
2024-03-15 11:15:00,532.22,533.6,532.03,533.55,22482.0,532.22,533.6,532.03,533.55,22482.0
2024-03-15 11:20:00,533.5,534.45,533.0,533.6,10342.0,533.5,534.45,533.0,533.6,10342.0
2024-03-15 11:25:00,533.99,535.11,533.61,534.78,12855.0,533.99,535.11,533.61,534.78,12855.0
2024-03-15 11:30:00,534.54,535.06,533.0,534.38,15827.0,534.54,535.06,533.0,534.38,15827.0
2024-03-15 11:35:00,534.64,535.47,534.0,534.75,9580.0,534.64,535.47,534.0,534.75,9580.0
2024-03-15 11:40:00,534.29,536.1,534.1,535.66,14565.0,534.29,536.1,534.1,535.66,14565.0
2024-03-15 11:45:00,535.96,536.57,535.0,535.26,13652.0,535.96,536.57,535.0,535.26,13652.0
2024-03-15 11:50:00,535.25,535.27,531.84,534.71,16059.0,535.25,535.27,531.84,534.71,16059.0
2024-03-15 11:55:00,534.4,538.5,534.24,538.38,14024.0,534.4,538.5,534.24,538.38,14024.0
2024-03-15 12:00:00,538.02,541.39,537.69,540.79,22987.0,538.02,541.39,537.69,540.79,22987.0
2024-03-15 12:05:00,540.79,541.68,538.69,540.81,24467.0,540.79,541.68,538.69,540.81,24467.0
2024-03-15 12:10:00,540.8,542.88,539.73,542.28,24769.0,540.8,542.88,539.73,542.28,24769.0
2024-03-15 12:15:00,542.38,546.58,541.71,545.51,44023.0,542.38,546.58,541.71,545.51,44023.0
2024-03-15 12:20:00,544.85,545.27,541.28,541.61,27848.0,544.85,545.27,541.28,541.61,27848.0
2024-03-15 12:25:00,541.97,542.43,539.0,540.79,19256.0,541.97,542.43,539.0,540.79,19256.0
2024-03-15 12:30:00,540.8,544.37,539.95,544.31,14292.0,540.8,544.37,539.95,544.31,14292.0
2024-03-15 12:35:00,544.31,544.36,539.07,539.07,18982.0,544.31,544.36,539.07,539.07,18982.0
2024-03-15 12:40:00,539.2,539.22,537.06,537.91,16108.0,539.2,539.22,537.06,537.91,16108.0
2024-03-15 12:45:00,538.54,541.07,538.54,540.5,7689.0,538.54,541.07,538.54,540.5,7689.0
2024-03-15 12:50:00,540.53,540.54,538.89,539.77,4587.0,540.53,540.54,538.89,539.77,4587.0
2024-03-15 12:55:00,539.51,539.51,537.92,538.0,4549.0,539.51,539.51,537.92,538.0,4549.0
2024-03-15 13:00:00,537.92,538.55,537.33,538.19,13098.0,537.92,538.55,537.33,538.19,13098.0
2024-03-15 13:05:00,538.21,538.65,538.01,538.05,6353.0,538.21,538.65,538.01,538.05,6353.0
2024-03-15 13:10:00,538.23,538.25,538.01,538.01,4155.0,538.23,538.25,538.01,538.01,4155.0
2024-03-15 13:15:00,538.02,538.84,536.3,538.84,14495.0,538.02,538.84,536.3,538.84,14495.0
2024-03-15 13:20:00,538.94,540.82,538.25,538.66,11585.0,538.94,540.82,538.25,538.66,11585.0
2024-03-15 13:25:00,538.99,539.38,538.0,539.38,13023.0,538.99,539.38,538.0,539.38,13023.0
2024-03-15 13:30:00,539.67,541.34,539.54,540.86,6381.0,539.67,541.34,539.54,540.86,6381.0
2024-03-15 13:35:00,540.75,541.17,539.46,540.29,4992.0,540.75,541.17,539.46,540.29,4992.0
2024-03-15 13:40:00,541.0,542.49,540.99,542.49,5400.0,541.0,542.49,540.99,542.49,5400.0
2024-03-15 13:45:00,542.66,542.74,540.38,541.38,5847.0,542.66,542.74,540.38,541.38,5847.0
2024-03-15 13:50:00,541.06,541.06,539.85,540.55,3191.0,541.06,541.06,539.85,540.55,3191.0
2024-03-15 13:55:00,540.62,541.73,540.45,541.72,3500.0,540.62,541.73,540.45,541.72,3500.0
2024-03-15 14:00:00,541.35,541.35,540.01,541.28,1956.0,541.35,541.35,540.01,541.28,1956.0
2024-03-15 14:05:00,540.46,541.74,540.17,541.14,5832.0,540.46,541.74,540.17,541.14,5832.0
2024-03-15 14:10:00,541.13,542.0,541.13,542.0,4963.0,541.13,542.0,541.13,542.0,4963.0
2024-03-15 14:15:00,542.17,543.9,542.17,543.0,9946.0,542.17,543.9,542.17,543.0,9946.0
2024-03-15 14:20:00,542.89,544.76,541.53,541.8,20965.0,542.89,544.76,541.53,541.8,20965.0
2024-03-15 14:25:00,541.81,543.06,541.72,542.43,4247.0,541.81,543.06,541.72,542.43,4247.0
2024-03-15 14:30:00,542.5,543.87,541.86,542.88,5077.0,542.5,543.87,541.86,542.88,5077.0
2024-03-15 14:35:00,542.83,543.71,542.28,542.42,10049.0,542.83,543.71,542.28,542.42,10049.0
2024-03-15 14:40:00,542.37,543.05,541.37,543.05,11204.0,542.37,543.05,541.37,543.05,11204.0
2024-03-15 14:45:00,542.73,542.95,541.34,541.66,6417.0,542.73,542.95,541.34,541.66,6417.0
2024-03-15 14:50:00,541.97,542.15,539.46,540.44,10537.0,541.97,542.15,539.46,540.44,10537.0
2024-03-15 14:55:00,540.59,541.37,540.15,540.68,5949.0,540.59,541.37,540.15,540.68,5949.0
2024-03-15 15:00:00,540.68,541.76,540.12,541.36,10743.0,540.68,541.76,540.12,541.36,10743.0
2024-03-15 15:05:00,541.22,542.3,540.59,542.1,5877.0,541.22,542.3,540.59,542.1,5877.0
2024-03-15 15:10:00,542.34,542.49,541.97,542.29,6161.0,542.34,542.49,541.97,542.29,6161.0
2024-03-15 15:15:00,542.36,542.36,541.17,541.33,4010.0,542.36,542.36,541.17,541.33,4010.0
2024-03-15 15:20:00,541.42,541.42,540.57,540.97,6358.0,541.42,541.42,540.57,540.97,6358.0
2024-03-15 15:25:00,540.7,541.25,540.18,540.78,4995.0,540.7,541.25,540.18,540.78,4995.0
2024-03-15 15:30:00,540.83,541.05,540.49,540.67,5473.0,540.83,541.05,540.49,540.67,5473.0
2024-03-15 15:35:00,540.86,542.06,540.43,540.43,5003.0,540.86,542.06,540.43,540.43,5003.0
2024-03-15 15:40:00,540.43,540.87,536.56,537.35,16823.0,540.43,540.87,536.56,537.35,16823.0
2024-03-15 15:45:00,537.37,537.98,535.77,536.48,16234.0,537.37,537.98,535.77,536.48,16234.0
2024-03-15 15:50:00,536.35,536.43,534.0,536.06,31682.0,536.35,536.43,534.0,536.06,31682.0
2024-03-15 15:55:00,536.05,536.81,534.66,535.68,62606.0,536.05,536.81,534.66,535.68,62606.0
2024-03-18 09:30:00,534.36,534.95,528.0,528.44,16525.0,534.36,534.95,528.0,528.44,16525.0
2024-03-18 09:35:00,528.76,530.65,526.51,530.64,17690.0,528.76,530.65,526.51,530.64,17690.0
2024-03-18 09:40:00,529.25,529.25,525.67,527.19,5569.0,529.25,529.25,525.67,527.19,5569.0
2024-03-18 09:45:00,526.79,529.11,526.41,527.61,9919.0,526.79,529.11,526.41,527.61,9919.0
2024-03-18 09:50:00,527.41,527.52,526.01,527.4,6875.0,527.41,527.52,526.01,527.4,6875.0
2024-03-18 09:55:00,527.02,527.51,526.42,527.37,6072.0,527.02,527.51,526.42,527.37,6072.0
2024-03-18 10:00:00,527.18,529.37,526.83,529.37,7649.0,527.18,529.37,526.83,529.37,7649.0
2024-03-18 10:05:00,529.56,529.57,527.88,529.3,16834.0,529.56,529.57,527.88,529.3,16834.0
2024-03-18 10:10:00,529.24,533.34,529.23,532.83,4383.0,529.24,533.34,529.23,532.83,4383.0
2024-03-18 10:15:00,533.08,534.34,532.71,533.99,7849.0,533.08,534.34,532.71,533.99,7849.0
2024-03-18 10:20:00,533.61,533.73,531.76,533.58,9508.0,533.61,533.73,531.76,533.58,9508.0
2024-03-18 10:25:00,533.58,534.38,532.41,532.41,10111.0,533.58,534.38,532.41,532.41,10111.0
2024-03-18 10:30:00,532.69,533.84,531.69,532.0,12111.0,532.69,533.84,531.69,532.0,12111.0
2024-03-18 10:35:00,531.86,532.57,531.37,532.38,2003.0,531.86,532.57,531.37,532.38,2003.0
2024-03-18 10:40:00,532.26,532.27,530.79,530.79,9931.0,532.26,532.27,530.79,530.79,9931.0
2024-03-18 10:45:00,530.62,531.57,530.57,531.21,6222.0,530.62,531.57,530.57,531.21,6222.0
2024-03-18 10:50:00,531.5,531.74,530.78,530.96,4920.0,531.5,531.74,530.78,530.96,4920.0
2024-03-18 10:55:00,531.29,531.81,531.29,531.64,2481.0,531.29,531.81,531.29,531.64,2481.0
2024-03-18 11:00:00,531.64,535.35,530.85,534.88,15650.0,531.64,535.35,530.85,534.88,15650.0
2024-03-18 11:05:00,534.34,534.81,534.03,534.34,5423.0,534.34,534.81,534.03,534.34,5423.0
2024-03-18 11:10:00,534.4,535.19,534.02,534.36,7326.0,534.4,535.19,534.02,534.36,7326.0
2024-03-18 11:15:00,534.36,534.88,533.82,534.64,5275.0,534.36,534.88,533.82,534.64,5275.0
2024-03-18 11:20:00,534.64,536.47,534.64,535.29,7676.0,534.64,536.47,534.64,535.29,7676.0
2024-03-18 11:25:00,535.52,536.02,535.21,536.02,4603.0,535.52,536.02,535.21,536.02,4603.0
2024-03-18 11:30:00,535.84,535.99,535.15,535.97,6436.0,535.84,535.99,535.15,535.97,6436.0
2024-03-18 11:35:00,535.99,537.17,535.7,536.64,5029.0,535.99,537.17,535.7,536.64,5029.0
2024-03-18 11:40:00,536.66,538.32,536.59,537.93,4727.0,536.66,538.32,536.59,537.93,4727.0
2024-03-18 11:45:00,537.75,537.82,536.07,536.35,5012.0,537.75,537.82,536.07,536.35,5012.0
2024-03-18 11:50:00,536.35,537.3,535.98,535.99,3625.0,536.35,537.3,535.98,535.99,3625.0
2024-03-18 11:55:00,535.35,536.55,535.0,536.5,3915.0,535.35,536.55,535.0,536.5,3915.0
2024-03-18 12:00:00,536.5,537.6,536.41,537.57,8747.0,536.5,537.6,536.41,537.57,8747.0
2024-03-18 12:05:00,537.97,539.43,537.59,538.74,2858.0,537.97,539.43,537.59,538.74,2858.0
2024-03-18 12:10:00,538.71,539.9,538.71,539.18,6857.0,538.71,539.9,538.71,539.18,6857.0
2024-03-18 12:15:00,539.08,540.67,538.85,540.67,4015.0,539.08,540.67,538.85,540.67,4015.0
2024-03-18 12:20:00,540.58,541.59,539.76,541.59,5396.0,540.58,541.59,539.76,541.59,5396.0
2024-03-18 12:25:00,541.55,541.69,540.97,541.13,2560.0,541.55,541.69,540.97,541.13,2560.0
2024-03-18 12:30:00,541.66,541.67,540.6,541.44,3000.0,541.66,541.67,540.6,541.44,3000.0
2024-03-18 12:35:00,541.14,542.44,540.93,541.57,5433.0,541.14,542.44,540.93,541.57,5433.0
2024-03-18 12:40:00,541.57,542.28,541.56,542.28,3250.0,541.57,542.28,541.56,542.28,3250.0
2024-03-18 12:45:00,542.63,543.2,542.46,543.11,3955.0,542.63,543.2,542.46,543.11,3955.0
2024-03-18 12:50:00,543.01,543.27,541.23,541.35,4837.0,543.01,543.27,541.23,541.35,4837.0
2024-03-18 12:55:00,541.36,542.49,541.35,542.49,3344.0,541.36,542.49,541.35,542.49,3344.0
2024-03-18 13:00:00,542.67,544.36,542.07,543.25,5890.0,542.67,544.36,542.07,543.25,5890.0
2024-03-18 13:05:00,543.6,543.6,542.13,542.32,1830.0,543.6,543.6,542.13,542.32,1830.0
2024-03-18 13:10:00,542.29,542.29,541.9,542.14,1010.0,542.29,542.29,541.9,542.14,1010.0
2024-03-18 13:15:00,541.39,541.4,539.99,540.26,3594.0,541.39,541.4,539.99,540.26,3594.0
2024-03-18 13:20:00,540.66,540.76,539.05,539.49,3075.0,540.66,540.76,539.05,539.49,3075.0
2024-03-18 13:25:00,539.05,540.32,539.04,540.21,3841.0,539.05,540.32,539.04,540.21,3841.0
2024-03-18 13:30:00,539.75,539.75,538.78,538.84,2948.0,539.75,539.75,538.78,538.84,2948.0
2024-03-18 13:35:00,538.54,538.77,537.97,537.97,700.0,538.54,538.77,537.97,537.97,700.0
2024-03-18 13:40:00,537.54,537.65,536.52,536.52,3400.0,537.54,537.65,536.52,536.52,3400.0
2024-03-18 13:45:00,536.92,537.25,536.23,536.81,7746.0,536.92,537.25,536.23,536.81,7746.0
2024-03-18 13:50:00,536.26,536.52,536.09,536.52,900.0,536.26,536.52,536.09,536.52,900.0
2024-03-18 13:55:00,536.17,536.49,535.96,535.96,1838.0,536.17,536.49,535.96,535.96,1838.0
2024-03-18 14:00:00,535.94,537.22,534.57,536.93,9241.0,535.94,537.22,534.57,536.93,9241.0
2024-03-18 14:05:00,536.93,537.61,536.34,537.61,4533.0,536.93,537.61,536.34,537.61,4533.0
2024-03-18 14:10:00,538.0,538.18,536.63,536.69,1724.0,538.0,538.18,536.63,536.69,1724.0
2024-03-18 14:15:00,536.69,537.07,536.04,537.02,2900.0,536.69,537.07,536.04,537.02,2900.0
2024-03-18 14:20:00,537.38,537.39,537.06,537.37,1306.0,537.38,537.39,537.06,537.37,1306.0
2024-03-18 14:25:00,537.47,537.47,536.06,536.61,2830.0,537.47,537.47,536.06,536.61,2830.0
2024-03-18 14:30:00,536.02,536.52,535.85,536.37,3510.0,536.02,536.52,535.85,536.37,3510.0
2024-03-18 14:35:00,536.38,536.61,536.14,536.15,1000.0,536.38,536.61,536.14,536.15,1000.0
2024-03-18 14:40:00,536.19,536.38,535.35,535.37,1900.0,536.19,536.38,535.35,535.37,1900.0
2024-03-18 14:45:00,535.26,535.26,535.01,535.21,1300.0,535.26,535.26,535.01,535.21,1300.0
2024-03-18 14:50:00,535.04,535.27,534.43,534.93,5104.0,535.04,535.27,534.43,534.93,5104.0
2024-03-18 14:55:00,534.97,535.63,534.68,534.94,2575.0,534.97,535.63,534.68,534.94,2575.0
2024-03-18 15:00:00,535.39,535.58,534.95,535.39,2420.0,535.39,535.58,534.95,535.39,2420.0
2024-03-18 15:05:00,535.47,535.47,534.42,534.42,2821.0,535.47,535.47,534.42,534.42,2821.0
2024-03-18 15:10:00,534.4,534.99,533.51,534.65,6972.0,534.4,534.99,533.51,534.65,6972.0
2024-03-18 15:15:00,534.39,534.93,534.39,534.81,1298.0,534.39,534.93,534.39,534.81,1298.0
2024-03-18 15:20:00,534.47,534.87,534.15,534.29,3839.0,534.47,534.87,534.15,534.29,3839.0
2024-03-18 15:25:00,534.51,534.51,533.29,533.31,3528.0,534.51,534.51,533.29,533.31,3528.0
2024-03-18 15:30:00,533.36,534.63,533.25,534.09,8268.0,533.36,534.63,533.25,534.09,8268.0
2024-03-18 15:35:00,534.63,534.68,533.78,533.78,6383.0,534.63,534.68,533.78,533.78,6383.0
2024-03-18 15:40:00,534.07,534.07,532.82,532.82,6769.0,534.07,534.07,532.82,532.82,6769.0
2024-03-18 15:45:00,532.88,533.34,532.56,532.89,10882.0,532.88,533.34,532.56,532.89,10882.0
2024-03-18 15:50:00,532.6,533.36,531.5,532.56,21709.0,532.6,533.36,531.5,532.56,21709.0
2024-03-18 15:55:00,532.88,533.81,531.79,532.29,50517.0,532.88,533.81,531.79,532.29,50517.0
2024-03-19 09:30:00,535.08,535.08,531.34,531.34,6888.0,535.08,535.08,531.34,531.34,6888.0
2024-03-19 09:35:00,532.44,533.1,529.14,530.92,3544.0,532.44,533.1,529.14,530.92,3544.0
2024-03-19 09:40:00,527.73,530.85,527.73,530.42,4931.0,527.73,530.85,527.73,530.42,4931.0
2024-03-19 09:45:00,529.36,531.25,529.33,530.19,1120.0,529.36,531.25,529.33,530.19,1120.0
2024-03-19 09:50:00,529.52,530.96,529.34,529.68,1900.0,529.52,530.96,529.34,529.68,1900.0
2024-03-19 09:55:00,530.18,531.07,528.91,530.22,3038.0,530.18,531.07,528.91,530.22,3038.0
2024-03-19 10:00:00,529.9,531.25,529.88,531.12,1106.0,529.9,531.25,529.88,531.12,1106.0
2024-03-19 10:05:00,530.76,531.91,529.12,529.8,4915.0,530.76,531.91,529.12,529.8,4915.0
2024-03-19 10:10:00,529.98,529.98,529.14,529.14,1400.0,529.98,529.98,529.14,529.14,1400.0
2024-03-19 10:15:00,528.89,529.82,527.68,528.24,3850.0,528.89,529.82,527.68,528.24,3850.0
2024-03-19 10:20:00,528.99,530.42,528.99,530.42,2314.0,528.99,530.42,528.99,530.42,2314.0
2024-03-19 10:25:00,530.73,530.77,530.0,530.0,1604.0,530.73,530.77,530.0,530.0,1604.0
2024-03-19 10:30:00,530.58,532.0,530.16,530.95,3219.0,530.58,532.0,530.16,530.95,3219.0
2024-03-19 10:35:00,530.27,530.33,529.06,529.43,6455.0,530.27,530.33,529.06,529.43,6455.0
2024-03-19 10:40:00,529.4,529.77,528.47,528.47,2264.0,529.4,529.77,528.47,528.47,2264.0
2024-03-19 10:45:00,528.61,528.61,527.3,527.34,1930.0,528.61,528.61,527.3,527.34,1930.0
2024-03-19 10:50:00,527.04,527.1,526.15,526.46,6283.0,527.04,527.1,526.15,526.46,6283.0
2024-03-19 10:55:00,526.58,526.61,525.96,526.5,2524.0,526.58,526.61,525.96,526.5,2524.0
2024-03-19 11:00:00,526.92,527.55,526.59,526.94,3400.0,526.92,527.55,526.59,526.94,3400.0
2024-03-19 11:05:00,526.96,527.29,526.61,526.84,3967.0,526.96,527.29,526.61,526.84,3967.0
2024-03-19 11:10:00,526.95,527.44,526.95,527.41,1000.0,526.95,527.44,526.95,527.41,1000.0
2024-03-19 11:15:00,527.4,527.41,525.63,525.63,4287.0,527.4,527.41,525.63,525.63,4287.0
2024-03-19 11:20:00,525.6,526.91,525.6,526.76,3293.0,525.6,526.91,525.6,526.76,3293.0
2024-03-19 11:25:00,526.78,527.73,526.68,526.97,1992.0,526.78,527.73,526.68,526.97,1992.0
2024-03-19 11:30:00,527.69,528.35,527.23,528.17,2231.0,527.69,528.35,527.23,528.17,2231.0
2024-03-19 11:35:00,528.17,528.17,527.34,527.46,2317.0,528.17,528.17,527.34,527.46,2317.0
2024-03-19 11:40:00,527.74,527.74,526.89,526.89,2015.0,527.74,527.74,526.89,526.89,2015.0
2024-03-19 11:45:00,526.72,527.06,526.18,526.18,1400.0,526.72,527.06,526.18,526.18,1400.0
2024-03-19 11:50:00,526.0,526.19,525.39,525.39,2486.0,526.0,526.19,525.39,525.39,2486.0
2024-03-19 11:55:00,525.51,526.21,525.51,525.77,7068.0,525.51,526.21,525.51,525.77,7068.0
2024-03-19 12:00:00,525.89,526.21,525.73,526.04,4757.0,525.89,526.21,525.73,526.04,4757.0
2024-03-19 12:05:00,526.15,527.42,526.15,527.11,3524.0,526.15,527.42,526.15,527.11,3524.0
2024-03-19 12:10:00,526.71,527.05,525.97,526.9,3104.0,526.71,527.05,525.97,526.9,3104.0
2024-03-19 12:15:00,526.9,527.28,526.68,527.27,4559.0,526.9,527.28,526.68,527.27,4559.0
2024-03-19 12:20:00,527.29,527.56,526.52,527.56,4587.0,527.29,527.56,526.52,527.56,4587.0
2024-03-19 12:25:00,527.2,527.48,526.78,527.47,1822.0,527.2,527.48,526.78,527.47,1822.0
2024-03-19 12:30:00,526.66,527.07,526.25,526.25,1882.0,526.66,527.07,526.25,526.25,1882.0
2024-03-19 12:35:00,526.33,526.33,525.24,525.62,2918.0,526.33,526.33,525.24,525.62,2918.0
2024-03-19 12:40:00,525.62,525.66,525.2,525.57,3792.0,525.62,525.66,525.2,525.57,3792.0
2024-03-19 12:45:00,525.52,525.53,524.57,524.8,2054.0,525.52,525.53,524.57,524.8,2054.0
2024-03-19 12:50:00,524.61,525.5,524.61,525.5,1338.0,524.61,525.5,524.61,525.5,1338.0
2024-03-19 12:55:00,525.83,526.77,525.76,526.76,2500.0,525.83,526.77,525.76,526.76,2500.0
2024-03-19 13:00:00,526.59,526.59,525.89,526.09,2850.0,526.59,526.59,525.89,526.09,2850.0
2024-03-19 13:05:00,525.71,525.85,525.3,525.85,1439.0,525.71,525.85,525.3,525.85,1439.0
2024-03-19 13:10:00,525.33,525.33,525.01,525.01,1200.0,525.33,525.33,525.01,525.01,1200.0
2024-03-19 13:15:00,525.01,525.2,524.83,525.18,1085.0,525.01,525.2,524.83,525.18,1085.0
2024-03-19 13:20:00,525.12,525.21,524.64,525.21,2533.0,525.12,525.21,524.64,525.21,2533.0
2024-03-19 13:25:00,525.14,526.09,525.14,526.03,1245.0,525.14,526.09,525.14,526.03,1245.0
2024-03-19 13:30:00,526.08,526.15,525.82,526.15,535.0,526.08,526.15,525.82,526.15,535.0
2024-03-19 13:35:00,526.58,526.87,526.25,526.87,1500.0,526.58,526.87,526.25,526.87,1500.0
2024-03-19 13:40:00,526.82,527.17,526.26,526.86,3399.0,526.82,527.17,526.26,526.86,3399.0
2024-03-19 13:45:00,527.15,527.15,526.23,526.28,1600.0,527.15,527.15,526.23,526.28,1600.0
2024-03-19 13:50:00,526.31,526.31,526.04,526.24,844.0,526.31,526.31,526.04,526.24,844.0
2024-03-19 13:55:00,526.2,526.37,525.9,525.9,1314.0,526.2,526.37,525.9,525.9,1314.0
2024-03-19 14:00:00,526.0,526.0,525.54,525.54,600.0,526.0,526.0,525.54,525.54,600.0
2024-03-19 14:05:00,525.56,526.34,525.34,526.13,2600.0,525.56,526.34,525.34,526.13,2600.0
2024-03-19 14:10:00,526.15,526.36,525.95,526.3,2576.0,526.15,526.36,525.95,526.3,2576.0
2024-03-19 14:15:00,526.28,526.81,526.23,526.33,2003.0,526.28,526.81,526.23,526.33,2003.0
2024-03-19 14:20:00,526.42,526.66,526.09,526.3,5024.0,526.42,526.66,526.09,526.3,5024.0
2024-03-19 14:25:00,526.09,526.26,525.48,525.86,3495.0,526.09,526.26,525.48,525.86,3495.0
2024-03-19 14:30:00,525.86,525.86,524.77,525.75,5157.0,525.86,525.86,524.77,525.75,5157.0
2024-03-19 14:35:00,525.86,525.86,524.97,525.22,1900.0,525.86,525.86,524.97,525.22,1900.0
2024-03-19 14:40:00,525.4,525.4,524.93,525.12,2760.0,525.4,525.4,524.93,525.12,2760.0
2024-03-19 14:45:00,525.13,525.15,524.79,525.0,1525.0,525.13,525.15,524.79,525.0,1525.0
2024-03-19 14:50:00,525.0,526.66,524.92,526.66,4678.0,525.0,526.66,524.92,526.66,4678.0
2024-03-19 14:55:00,526.64,526.68,526.07,526.07,3704.0,526.64,526.68,526.07,526.07,3704.0
2024-03-19 15:00:00,526.09,527.25,526.09,526.77,3429.0,526.09,527.25,526.09,526.77,3429.0
2024-03-19 15:05:00,526.42,526.42,525.95,526.2,1750.0,526.42,526.42,525.95,526.2,1750.0
2024-03-19 15:10:00,526.2,526.74,525.29,525.29,3113.0,526.2,526.74,525.29,525.29,3113.0
2024-03-19 15:15:00,525.44,525.86,524.46,525.31,4882.0,525.44,525.86,524.46,525.31,4882.0
2024-03-19 15:20:00,525.45,526.38,525.18,526.38,6859.0,525.45,526.38,525.18,526.38,6859.0
2024-03-19 15:25:00,526.35,526.66,525.67,525.81,5073.0,526.35,526.66,525.67,525.81,5073.0
2024-03-19 15:30:00,525.81,526.95,525.79,526.43,3600.0,525.81,526.95,525.79,526.43,3600.0
2024-03-19 15:35:00,526.81,527.0,525.98,525.98,4551.0,526.81,527.0,525.98,525.98,4551.0
2024-03-19 15:40:00,526.18,526.65,526.07,526.58,5497.0,526.18,526.65,526.07,526.58,5497.0
2024-03-19 15:45:00,526.82,527.16,526.39,527.15,6473.0,526.82,527.16,526.39,527.15,6473.0
2024-03-19 15:50:00,527.62,529.13,526.74,528.82,21627.0,527.62,529.13,526.74,528.82,21627.0
2024-03-19 15:55:00,529.09,529.52,528.53,528.53,34266.0,529.09,529.52,528.53,528.53,34266.0
2024-03-20 09:30:00,528.63,532.7,525.9,529.17,11731.0,528.63,532.7,525.9,529.17,11731.0
2024-03-20 09:35:00,527.69,528.9,525.19,527.27,1518.0,527.69,528.9,525.19,527.27,1518.0
2024-03-20 09:40:00,527.52,529.92,527.52,529.92,2420.0,527.52,529.92,527.52,529.92,2420.0
2024-03-20 09:45:00,529.55,530.34,528.59,530.0,7432.0,529.55,530.34,528.59,530.0,7432.0
2024-03-20 09:50:00,530.32,530.47,528.88,530.05,4484.0,530.32,530.47,528.88,530.05,4484.0
2024-03-20 09:55:00,530.07,530.34,529.95,530.25,2492.0,530.07,530.34,529.95,530.25,2492.0
2024-03-20 10:00:00,530.15,530.39,530.15,530.38,400.0,530.15,530.39,530.15,530.38,400.0
2024-03-20 10:05:00,530.18,531.01,529.62,529.62,3405.0,530.18,531.01,529.62,529.62,3405.0
2024-03-20 10:10:00,528.99,529.0,528.41,528.46,2059.0,528.99,529.0,528.41,528.46,2059.0
2024-03-20 10:15:00,529.32,529.76,527.42,527.42,2071.0,529.32,529.76,527.42,527.42,2071.0
2024-03-20 10:20:00,526.93,528.05,526.93,527.69,1850.0,526.93,528.05,526.93,527.69,1850.0
2024-03-20 10:25:00,527.6,527.6,526.49,526.93,3024.0,527.6,527.6,526.49,526.93,3024.0
2024-03-20 10:30:00,526.71,526.98,526.31,526.7,1281.0,526.71,526.98,526.31,526.7,1281.0
2024-03-20 10:35:00,526.65,527.26,526.65,527.08,700.0,526.65,527.26,526.65,527.08,700.0
2024-03-20 10:40:00,527.27,527.79,526.7,526.7,1200.0,527.27,527.79,526.7,526.7,1200.0
2024-03-20 10:45:00,526.96,528.22,526.95,527.06,1936.0,526.96,528.22,526.95,527.06,1936.0
2024-03-20 10:50:00,527.22,527.8,527.1,527.1,1200.0,527.22,527.8,527.1,527.1,1200.0
2024-03-20 10:55:00,526.83,527.09,526.49,526.49,3127.0,526.83,527.09,526.49,526.49,3127.0
2024-03-20 11:00:00,526.77,527.14,525.13,526.17,3544.0,526.77,527.14,525.13,526.17,3544.0
2024-03-20 11:05:00,525.98,526.89,525.98,526.87,5663.0,525.98,526.89,525.98,526.87,5663.0
2024-03-20 11:10:00,527.0,527.0,525.23,525.28,4636.0,527.0,527.0,525.23,525.28,4636.0
2024-03-20 11:15:00,525.37,526.1,524.13,525.53,3468.0,525.37,526.1,524.13,525.53,3468.0
2024-03-20 11:20:00,525.48,527.0,525.48,526.76,3606.0,525.48,527.0,525.48,526.76,3606.0
2024-03-20 11:25:00,526.84,527.31,526.76,527.0,2275.0,526.84,527.31,526.76,527.0,2275.0
2024-03-20 11:30:00,526.59,526.59,525.39,525.65,3449.0,526.59,526.59,525.39,525.65,3449.0
2024-03-20 11:35:00,525.9,526.74,525.42,526.25,9250.0,525.9,526.74,525.42,526.25,9250.0
2024-03-20 11:40:00,526.25,526.3,525.18,525.44,1300.0,526.25,526.3,525.18,525.44,1300.0
2024-03-20 11:45:00,525.09,525.45,524.59,524.87,2385.0,525.09,525.45,524.59,524.87,2385.0
2024-03-20 11:50:00,525.48,525.97,525.35,525.65,2300.0,525.48,525.97,525.35,525.65,2300.0
2024-03-20 11:55:00,525.63,525.64,525.36,525.55,1792.0,525.63,525.64,525.36,525.55,1792.0
2024-03-20 12:00:00,525.61,526.29,525.61,526.29,1460.0,525.61,526.29,525.61,526.29,1460.0
2024-03-20 12:05:00,526.32,526.32,526.32,526.32,100.0,526.32,526.32,526.32,526.32,100.0
2024-03-20 12:10:00,526.27,526.72,526.27,526.72,400.0,526.27,526.72,526.27,526.72,400.0
2024-03-20 12:15:00,526.94,527.1,526.53,526.99,827.0,526.94,527.1,526.53,526.99,827.0
2024-03-20 12:20:00,527.01,527.02,526.38,526.4,901.0,527.01,527.02,526.38,526.4,901.0
2024-03-20 12:25:00,526.43,526.48,525.84,525.84,750.0,526.43,526.48,525.84,525.84,750.0
2024-03-20 12:30:00,526.02,526.16,525.57,526.16,1669.0,526.02,526.16,525.57,526.16,1669.0
2024-03-20 12:35:00,525.51,526.11,524.82,525.18,8449.0,525.51,526.11,524.82,525.18,8449.0
2024-03-20 12:40:00,525.31,525.38,525.1,525.1,1053.0,525.31,525.38,525.1,525.1,1053.0
2024-03-20 12:45:00,524.93,524.95,524.92,524.95,400.0,524.93,524.95,524.92,524.95,400.0
2024-03-20 12:50:00,525.04,525.24,525.0,525.0,500.0,525.04,525.24,525.0,525.0,500.0
2024-03-20 12:55:00,525.14,525.29,524.65,524.96,2260.0,525.14,525.29,524.65,524.96,2260.0
2024-03-20 13:00:00,524.96,524.96,524.28,524.29,1641.0,524.96,524.96,524.28,524.29,1641.0
2024-03-20 13:05:00,524.82,525.13,524.81,524.85,2000.0,524.82,525.13,524.81,524.85,2000.0
2024-03-20 13:10:00,524.86,524.91,524.81,524.91,600.0,524.86,524.91,524.81,524.91,600.0
2024-03-20 13:15:00,525.25,525.54,525.11,525.38,1528.0,525.25,525.54,525.11,525.38,1528.0
2024-03-20 13:20:00,525.37,525.74,524.98,525.67,918.0,525.37,525.74,524.98,525.67,918.0
2024-03-20 13:25:00,525.67,525.83,525.62,525.72,1234.0,525.67,525.83,525.62,525.72,1234.0
2024-03-20 13:30:00,525.32,525.65,525.27,525.64,800.0,525.32,525.65,525.27,525.64,800.0
2024-03-20 13:35:00,525.64,525.98,525.41,525.41,1813.0,525.64,525.98,525.41,525.41,1813.0
2024-03-20 13:40:00,525.96,526.0,525.61,526.0,1355.0,525.96,526.0,525.61,526.0,1355.0
2024-03-20 13:45:00,526.18,527.1,526.18,526.99,2130.0,526.18,527.1,526.18,526.99,2130.0
2024-03-20 13:50:00,527.21,527.35,526.88,526.99,5616.0,527.21,527.35,526.88,526.99,5616.0
2024-03-20 13:55:00,527.23,527.5,527.0,527.3,4432.0,527.23,527.5,527.0,527.3,4432.0
2024-03-20 14:00:00,527.25,528.37,526.92,527.39,6556.0,527.25,528.37,526.92,527.39,6556.0
2024-03-20 14:05:00,528.01,528.58,526.6,527.0,3457.0,528.01,528.58,526.6,527.0,3457.0
2024-03-20 14:10:00,527.0,527.44,526.48,526.48,1826.0,527.0,527.44,526.48,526.48,1826.0
2024-03-20 14:15:00,526.03,526.03,524.53,525.39,1662.0,526.03,526.03,524.53,525.39,1662.0
2024-03-20 14:20:00,525.71,525.93,524.05,524.71,4218.0,525.71,525.93,524.05,524.71,4218.0
2024-03-20 14:25:00,525.01,525.52,524.34,525.51,3693.0,525.01,525.52,524.34,525.51,3693.0
2024-03-20 14:30:00,525.78,525.81,524.82,524.82,2781.0,525.78,525.81,524.82,524.82,2781.0
2024-03-20 14:35:00,524.83,526.46,524.83,525.96,5446.0,524.83,526.46,524.83,525.96,5446.0
2024-03-20 14:40:00,525.49,526.25,525.49,525.93,3631.0,525.49,526.25,525.49,525.93,3631.0
2024-03-20 14:45:00,526.08,527.36,525.79,527.24,3680.0,526.08,527.36,525.79,527.24,3680.0
2024-03-20 14:50:00,526.54,526.55,526.15,526.41,1196.0,526.54,526.55,526.15,526.41,1196.0
2024-03-20 14:55:00,526.01,526.83,525.81,525.98,2068.0,526.01,526.83,525.81,525.98,2068.0
2024-03-20 15:00:00,526.12,526.41,525.56,525.75,1333.0,526.12,526.41,525.56,525.75,1333.0
2024-03-20 15:05:00,525.96,525.97,525.45,525.61,2000.0,525.96,525.97,525.45,525.61,2000.0
2024-03-20 15:10:00,525.65,526.3,525.6,525.87,4381.0,525.65,526.3,525.6,525.87,4381.0
2024-03-20 15:15:00,525.87,526.1,525.62,526.1,1200.0,525.87,526.1,525.62,526.1,1200.0
2024-03-20 15:20:00,526.09,526.17,525.22,525.4,8837.0,526.09,526.17,525.22,525.4,8837.0
2024-03-20 15:25:00,525.27,525.53,525.04,525.1,2772.0,525.27,525.53,525.04,525.1,2772.0
2024-03-20 15:30:00,525.07,525.18,524.6,524.83,7286.0,525.07,525.18,524.6,524.83,7286.0
2024-03-20 15:35:00,524.92,525.25,524.74,524.81,14984.0,524.92,525.25,524.74,524.81,14984.0
2024-03-20 15:40:00,524.86,525.09,524.58,525.0,12856.0,524.86,525.09,524.58,525.0,12856.0
2024-03-20 15:45:00,524.9,525.05,524.66,524.66,7497.0,524.9,525.05,524.66,524.66,7497.0
2024-03-20 15:50:00,524.97,525.06,523.77,524.22,20788.0,524.97,525.06,523.77,524.22,20788.0
2024-03-20 15:55:00,524.03,524.41,522.9,523.89,36877.0,524.03,524.41,522.9,523.89,36877.0
2024-03-21 09:30:00,523.96,525.56,522.6,523.21,16084.0,523.96,525.56,522.6,523.21,16084.0
2024-03-21 09:35:00,523.2,525.94,523.15,524.14,5676.0,523.2,525.94,523.15,524.14,5676.0
2024-03-21 09:40:00,524.14,527.11,523.5,524.81,5738.0,524.14,527.11,523.5,524.81,5738.0
2024-03-21 09:45:00,524.79,524.79,523.56,524.05,4525.0,524.79,524.79,523.56,524.05,4525.0
2024-03-21 09:50:00,524.48,524.48,522.77,524.11,20884.0,524.48,524.48,522.77,524.11,20884.0
2024-03-21 09:55:00,523.84,524.34,523.38,524.34,2908.0,523.84,524.34,523.38,524.34,2908.0
2024-03-21 10:00:00,524.43,525.86,523.6,525.71,4056.0,524.43,525.86,523.6,525.71,4056.0
2024-03-21 10:05:00,525.91,529.8,525.9,529.64,8356.0,525.91,529.8,525.9,529.64,8356.0
2024-03-21 10:10:00,529.99,530.31,528.87,530.16,21069.0,529.99,530.31,528.87,530.16,21069.0
2024-03-21 10:15:00,529.83,531.11,529.62,529.99,3120.0,529.83,531.11,529.62,529.99,3120.0
2024-03-21 10:20:00,529.68,530.64,529.28,529.98,4976.0,529.68,530.64,529.28,529.98,4976.0
2024-03-21 10:25:00,530.47,530.66,528.53,529.85,14117.0,530.47,530.66,528.53,529.85,14117.0
2024-03-21 10:30:00,529.71,530.27,528.71,528.83,3531.0,529.71,530.27,528.71,528.83,3531.0
2024-03-21 10:35:00,528.8,528.83,527.91,528.22,2965.0,528.8,528.83,527.91,528.22,2965.0
2024-03-21 10:40:00,527.84,528.75,527.51,527.51,2005.0,527.84,528.75,527.51,527.51,2005.0
2024-03-21 10:45:00,527.39,528.21,526.8,526.88,6203.0,527.39,528.21,526.8,526.88,6203.0
2024-03-21 10:50:00,526.89,527.15,526.34,526.34,2444.0,526.89,527.15,526.34,526.34,2444.0
2024-03-21 10:55:00,526.57,528.56,526.12,528.56,7319.0,526.57,528.56,526.12,528.56,7319.0
2024-03-21 11:00:00,528.55,528.62,526.43,526.43,7399.0,528.55,528.62,526.43,526.43,7399.0
2024-03-21 11:05:00,526.93,526.93,525.83,526.2,2918.0,526.93,526.93,525.83,526.2,2918.0
2024-03-21 11:10:00,526.31,526.36,525.31,525.55,3226.0,526.31,526.36,525.31,525.55,3226.0
2024-03-21 11:15:00,525.12,525.43,524.87,524.87,2268.0,525.12,525.43,524.87,524.87,2268.0
2024-03-21 11:20:00,524.57,524.57,523.37,523.37,3026.0,524.57,524.57,523.37,523.37,3026.0
2024-03-21 11:25:00,523.71,523.87,523.35,523.71,5329.0,523.71,523.87,523.35,523.71,5329.0
2024-03-21 11:30:00,523.65,524.04,523.34,523.86,3946.0,523.65,524.04,523.34,523.86,3946.0
2024-03-21 11:35:00,523.86,523.92,523.15,523.49,5945.0,523.86,523.92,523.15,523.49,5945.0
2024-03-21 11:40:00,523.41,523.55,522.92,523.02,5758.0,523.41,523.55,522.92,523.02,5758.0
2024-03-21 11:45:00,522.86,522.94,522.6,522.87,1849.0,522.86,522.94,522.6,522.87,1849.0
2024-03-21 11:50:00,523.11,523.64,522.92,523.09,7816.0,523.11,523.64,522.92,523.09,7816.0
2024-03-21 11:55:00,523.13,523.41,522.6,523.06,2071.0,523.13,523.41,522.6,523.06,2071.0
2024-03-21 12:00:00,522.83,523.25,522.64,522.76,4444.0,522.83,523.25,522.64,522.76,4444.0
2024-03-21 12:05:00,523.0,523.06,522.56,522.71,2019.0,523.0,523.06,522.56,522.71,2019.0
2024-03-21 12:10:00,522.6,522.6,522.3,522.51,1400.0,522.6,522.6,522.3,522.51,1400.0
2024-03-21 12:15:00,522.51,522.51,521.35,521.57,3940.0,522.51,522.51,521.35,521.57,3940.0
2024-03-21 12:20:00,521.52,522.0,521.39,521.72,3219.0,521.52,522.0,521.39,521.72,3219.0
2024-03-21 12:25:00,522.0,522.08,521.54,521.82,3548.0,522.0,522.08,521.54,521.82,3548.0
2024-03-21 12:30:00,521.58,521.85,521.46,521.77,1488.0,521.58,521.85,521.46,521.77,1488.0
2024-03-21 12:35:00,521.68,521.68,521.23,521.45,3164.0,521.68,521.68,521.23,521.45,3164.0
2024-03-21 12:40:00,521.86,522.8,521.79,522.64,4016.0,521.86,522.8,521.79,522.64,4016.0
2024-03-21 12:45:00,522.65,522.79,521.95,522.47,6165.0,522.65,522.79,521.95,522.47,6165.0
2024-03-21 12:50:00,522.56,523.09,522.25,522.5,3456.0,522.56,523.09,522.25,522.5,3456.0
2024-03-21 12:55:00,522.41,522.9,522.25,522.67,2185.0,522.41,522.9,522.25,522.67,2185.0
2024-03-21 13:00:00,523.01,523.2,522.79,522.89,1300.0,523.01,523.2,522.79,522.89,1300.0
2024-03-21 13:05:00,522.88,524.07,522.88,524.07,4978.0,522.88,524.07,522.88,524.07,4978.0
2024-03-21 13:10:00,524.02,524.02,523.36,523.5,2238.0,524.02,524.02,523.36,523.5,2238.0
2024-03-21 13:15:00,523.83,524.36,523.82,524.18,2180.0,523.83,524.36,523.82,524.18,2180.0
2024-03-21 13:20:00,524.21,524.41,523.9,524.02,3690.0,524.21,524.41,523.9,524.02,3690.0
2024-03-21 13:25:00,524.02,524.13,523.51,523.72,1809.0,524.02,524.13,523.51,523.72,1809.0
2024-03-21 13:30:00,523.5,523.63,523.04,523.51,2584.0,523.5,523.63,523.04,523.51,2584.0
2024-03-21 13:35:00,523.52,524.88,523.22,524.88,3842.0,523.52,524.88,523.22,524.88,3842.0
2024-03-21 13:40:00,524.9,524.97,524.21,524.21,2217.0,524.9,524.97,524.21,524.21,2217.0
2024-03-21 13:45:00,523.99,524.36,523.51,523.51,1400.0,523.99,524.36,523.51,523.51,1400.0
2024-03-21 13:50:00,523.73,523.73,523.25,523.38,5314.0,523.73,523.73,523.25,523.38,5314.0
2024-03-21 13:55:00,523.13,523.51,522.94,523.3,9165.0,523.13,523.51,522.94,523.3,9165.0
2024-03-21 14:00:00,523.28,523.94,523.28,523.65,2931.0,523.28,523.94,523.28,523.65,2931.0
2024-03-21 14:05:00,523.78,524.25,523.78,524.25,1000.0,523.78,524.25,523.78,524.25,1000.0
2024-03-21 14:10:00,524.12,524.59,524.11,524.46,1903.0,524.12,524.59,524.11,524.46,1903.0
2024-03-21 14:15:00,524.24,524.32,524.07,524.32,1523.0,524.24,524.32,524.07,524.32,1523.0
2024-03-21 14:20:00,524.42,524.52,523.8,523.8,2662.0,524.42,524.52,523.8,523.8,2662.0
2024-03-21 14:25:00,524.04,524.09,523.27,523.34,2885.0,524.04,524.09,523.27,523.34,2885.0
2024-03-21 14:30:00,523.26,523.39,522.76,522.88,5513.0,523.26,523.39,522.76,522.88,5513.0
2024-03-21 14:35:00,522.88,522.88,522.29,522.29,4195.0,522.88,522.88,522.29,522.29,4195.0
2024-03-21 14:40:00,522.46,522.69,522.01,522.67,3994.0,522.46,522.69,522.01,522.67,3994.0
2024-03-21 14:45:00,522.59,523.31,522.58,522.85,2000.0,522.59,523.31,522.58,522.85,2000.0
2024-03-21 14:50:00,522.9,522.9,522.37,522.38,1650.0,522.9,522.9,522.37,522.38,1650.0
2024-03-21 14:55:00,522.61,522.61,522.19,522.32,2077.0,522.61,522.61,522.19,522.32,2077.0
2024-03-21 15:00:00,522.35,523.19,521.65,523.19,3644.0,522.35,523.19,521.65,523.19,3644.0
2024-03-21 15:05:00,523.36,524.03,523.17,524.03,4813.0,523.36,524.03,523.17,524.03,4813.0
2024-03-21 15:10:00,523.9,523.97,523.57,523.74,5087.0,523.9,523.97,523.57,523.74,5087.0
2024-03-21 15:15:00,523.74,525.21,523.73,524.77,6469.0,523.74,525.21,523.73,524.77,6469.0
2024-03-21 15:20:00,525.03,525.41,524.65,524.98,3525.0,525.03,525.41,524.65,524.98,3525.0
2024-03-21 15:25:00,525.25,525.26,523.81,524.64,4805.0,525.25,525.26,523.81,524.64,4805.0
2024-03-21 15:30:00,524.49,524.85,523.66,524.03,4200.0,524.49,524.85,523.66,524.03,4200.0
2024-03-21 15:35:00,524.24,524.45,523.44,523.7,4818.0,524.24,524.45,523.44,523.7,4818.0
2024-03-21 15:40:00,523.76,523.94,523.25,523.88,4628.0,523.76,523.94,523.25,523.88,4628.0
2024-03-21 15:45:00,523.88,524.58,523.73,523.87,8061.0,523.88,524.58,523.73,523.87,8061.0
2024-03-21 15:50:00,523.74,524.82,523.27,523.92,11304.0,523.74,524.82,523.27,523.92,11304.0
2024-03-21 15:55:00,524.11,524.13,522.63,523.55,59487.0,524.11,524.13,522.63,523.55,59487.0
2024-03-22 09:30:00,522.0,522.0,519.22,521.2,9602.0,522.0,522.0,519.22,521.2,9602.0
2024-03-22 09:35:00,521.0,521.1,518.32,518.32,3899.0,521.0,521.1,518.32,518.32,3899.0
2024-03-22 09:40:00,518.25,520.27,518.16,520.27,3649.0,518.25,520.27,518.16,520.27,3649.0
2024-03-22 09:45:00,520.0,520.0,518.04,518.05,5006.0,520.0,520.0,518.04,518.05,5006.0
2024-03-22 09:50:00,517.55,517.55,515.27,516.77,5114.0,517.55,517.55,515.27,516.77,5114.0
2024-03-22 09:55:00,516.12,517.4,516.04,516.32,3514.0,516.12,517.4,516.04,516.32,3514.0
2024-03-22 10:00:00,516.44,518.36,515.74,518.36,6081.0,516.44,518.36,515.74,518.36,6081.0
2024-03-22 10:05:00,518.5,518.5,517.33,517.33,6508.0,518.5,518.5,517.33,517.33,6508.0
2024-03-22 10:10:00,517.54,518.05,516.86,517.27,1208.0,517.54,518.05,516.86,517.27,1208.0
2024-03-22 10:15:00,517.94,518.12,517.13,518.12,2840.0,517.94,518.12,517.13,518.12,2840.0
2024-03-22 10:20:00,517.95,517.98,516.95,517.5,91922.0,517.95,517.98,516.95,517.5,91922.0
2024-03-22 10:25:00,517.4,517.5,516.78,517.23,1732.0,517.4,517.5,516.78,517.23,1732.0
2024-03-22 10:30:00,517.27,517.27,515.5,517.03,3017.0,517.27,517.27,515.5,517.03,3017.0
2024-03-22 10:35:00,517.03,517.74,516.87,516.87,4896.0,517.03,517.74,516.87,516.87,4896.0
2024-03-22 10:40:00,517.0,517.49,516.69,516.99,5485.0,517.0,517.49,516.69,516.99,5485.0
2024-03-22 10:45:00,516.68,518.0,516.54,518.0,2136.0,516.68,518.0,516.54,518.0,2136.0
2024-03-22 10:50:00,519.96,519.96,517.97,518.28,7305.0,519.96,519.96,517.97,518.28,7305.0
2024-03-22 10:55:00,518.5,518.5,517.75,518.09,110551.0,518.5,518.5,517.75,518.09,110551.0
2024-03-22 11:00:00,518.1,520.32,518.09,520.32,3018.0,518.1,520.32,518.09,520.32,3018.0
2024-03-22 11:05:00,520.93,522.25,520.92,522.13,4600.0,520.93,522.25,520.92,522.13,4600.0
2024-03-22 11:10:00,522.06,522.85,521.86,522.51,4486.0,522.06,522.85,521.86,522.51,4486.0
2024-03-22 11:15:00,522.71,523.63,522.05,523.63,2681.0,522.71,523.63,522.05,523.63,2681.0
2024-03-22 11:20:00,524.0,525.0,524.0,524.36,2986.0,524.0,525.0,524.0,524.36,2986.0
2024-03-22 11:25:00,524.99,525.0,524.15,524.73,2433.0,524.99,525.0,524.15,524.73,2433.0
2024-03-22 11:30:00,525.0,525.75,523.07,523.08,18393.0,525.0,525.75,523.07,523.08,18393.0
2024-03-22 11:35:00,523.09,524.45,523.09,523.62,2300.0,523.09,524.45,523.09,523.62,2300.0
2024-03-22 11:40:00,524.01,524.02,522.12,523.81,6306.0,524.01,524.02,522.12,523.81,6306.0
2024-03-22 11:45:00,523.81,524.0,523.42,523.66,2510.0,523.81,524.0,523.42,523.66,2510.0
2024-03-22 11:50:00,523.76,526.58,523.76,525.22,5864.0,523.76,526.58,523.76,525.22,5864.0
2024-03-22 11:55:00,525.76,526.32,524.8,524.83,3755.0,525.76,526.32,524.8,524.83,3755.0
2024-03-22 12:00:00,525.35,525.72,524.68,524.68,2530.0,525.35,525.72,524.68,524.68,2530.0
2024-03-22 12:05:00,524.76,525.15,524.34,525.14,4811.0,524.76,525.15,524.34,525.14,4811.0
2024-03-22 12:10:00,524.8,525.51,524.36,524.86,4040.0,524.8,525.51,524.36,524.86,4040.0
2024-03-22 12:15:00,524.28,524.39,523.41,523.67,3751.0,524.28,524.39,523.41,523.67,3751.0
2024-03-22 12:20:00,523.03,523.2,522.72,522.95,1200.0,523.03,523.2,522.72,522.95,1200.0
2024-03-22 12:25:00,522.63,523.31,522.54,523.02,1957.0,522.63,523.31,522.54,523.02,1957.0
2024-03-22 12:30:00,522.87,523.85,522.55,523.76,2722.0,522.87,523.85,522.55,523.76,2722.0
2024-03-22 12:35:00,523.44,524.03,523.44,523.7,2199.0,523.44,524.03,523.44,523.7,2199.0
2024-03-22 12:40:00,523.72,523.89,523.72,523.89,300.0,523.72,523.89,523.72,523.89,300.0
2024-03-22 12:45:00,524.55,524.55,523.89,523.89,1685.0,524.55,524.55,523.89,523.89,1685.0
2024-03-22 12:50:00,523.91,524.41,523.9,524.37,1894.0,523.91,524.41,523.9,524.37,1894.0
2024-03-22 12:55:00,524.37,524.37,524.01,524.3,700.0,524.37,524.37,524.01,524.3,700.0
2024-03-22 13:00:00,523.87,524.12,523.77,523.86,2226.0,523.87,524.12,523.77,523.86,2226.0
2024-03-22 13:05:00,523.9,524.11,523.41,523.76,2027.0,523.9,524.11,523.41,523.76,2027.0
2024-03-22 13:10:00,523.75,523.75,522.65,522.65,1343.0,523.75,523.75,522.65,522.65,1343.0
2024-03-22 13:15:00,523.4,523.62,523.29,523.49,1869.0,523.4,523.62,523.29,523.49,1869.0
2024-03-22 13:20:00,523.11,523.13,522.83,522.83,1105.0,523.11,523.13,522.83,522.83,1105.0
2024-03-22 13:25:00,523.0,523.19,522.85,523.19,1049.0,523.0,523.19,522.85,523.19,1049.0
2024-03-22 13:30:00,522.93,523.41,522.93,523.36,1210.0,522.93,523.41,522.93,523.36,1210.0
2024-03-22 13:35:00,523.62,523.83,523.57,523.57,495.0,523.62,523.83,523.57,523.57,495.0
2024-03-22 13:40:00,523.57,523.79,523.56,523.79,767.0,523.57,523.79,523.56,523.79,767.0
2024-03-22 13:45:00,523.61,523.64,522.76,522.85,2211.0,523.61,523.64,522.76,522.85,2211.0
2024-03-22 13:50:00,522.8,522.86,522.47,522.47,1100.0,522.8,522.86,522.47,522.47,1100.0
2024-03-22 13:55:00,522.85,522.85,521.79,521.98,1100.0,522.85,522.85,521.79,521.98,1100.0
2024-03-22 14:00:00,521.81,521.87,521.18,521.18,800.0,521.81,521.87,521.18,521.18,800.0
2024-03-22 14:05:00,521.02,521.38,520.87,521.29,1400.0,521.02,521.38,520.87,521.29,1400.0
2024-03-22 14:10:00,521.29,521.95,521.16,521.95,560.0,521.29,521.95,521.16,521.95,560.0
2024-03-22 14:15:00,521.77,521.98,521.18,521.32,2604.0,521.77,521.98,521.18,521.32,2604.0
2024-03-22 14:20:00,521.19,521.26,520.59,520.76,2450.0,521.19,521.26,520.59,520.76,2450.0
2024-03-22 14:25:00,520.65,521.49,520.2,521.13,4500.0,520.65,521.49,520.2,521.13,4500.0
2024-03-22 14:30:00,521.27,521.27,521.07,521.13,1700.0,521.27,521.27,521.07,521.13,1700.0
2024-03-22 14:35:00,521.17,521.83,520.97,521.83,1787.0,521.17,521.83,520.97,521.83,1787.0
2024-03-22 14:40:00,521.48,521.98,521.47,521.66,3046.0,521.48,521.98,521.47,521.66,3046.0
2024-03-22 14:45:00,521.75,521.75,521.28,521.53,1680.0,521.75,521.75,521.28,521.53,1680.0
2024-03-22 14:50:00,521.7,521.7,521.37,521.47,1206.0,521.7,521.7,521.37,521.47,1206.0
2024-03-22 14:55:00,521.35,521.85,521.33,521.55,829.0,521.35,521.85,521.33,521.55,829.0
2024-03-22 15:00:00,521.78,522.08,521.78,521.87,3805.0,521.78,522.08,521.78,521.87,3805.0
2024-03-22 15:05:00,521.87,521.87,521.87,521.87,0.0,521.87,521.87,521.87,521.87,0.0
2024-03-22 15:10:00,522.04,522.04,520.47,520.47,1200.0,522.04,522.04,520.47,520.47,1200.0
2024-03-22 15:15:00,520.84,520.91,520.7,520.91,400.0,520.84,520.91,520.7,520.91,400.0
2024-03-22 15:20:00,520.83,521.96,520.83,521.96,3100.0,520.83,521.96,520.83,521.96,3100.0
2024-03-22 15:25:00,521.96,522.52,521.94,522.28,4590.0,521.96,522.52,521.94,522.28,4590.0
2024-03-22 15:30:00,522.1,522.1,520.9,520.9,4683.0,522.1,522.1,520.9,520.9,4683.0
2024-03-22 15:35:00,520.9,522.3,520.9,522.3,3014.0,520.9,522.3,520.9,522.3,3014.0
2024-03-22 15:40:00,521.69,521.85,520.96,521.34,7177.0,521.69,521.85,520.96,521.34,7177.0
2024-03-22 15:45:00,521.21,521.81,520.82,521.81,5113.0,521.21,521.81,520.82,521.81,5113.0
2024-03-22 15:50:00,521.88,522.61,521.4,522.34,8775.0,521.88,522.61,521.4,522.34,8775.0
2024-03-22 15:55:00,522.04,522.04,520.15,520.18,32051.0,522.04,522.04,520.15,520.18,32051.0
2024-03-25 09:30:00,521.97,523.54,516.47,517.54,23393.0,521.97,523.54,516.47,517.54,23393.0
2024-03-25 09:35:00,517.0,519.33,517.0,519.33,4260.0,517.0,519.33,517.0,519.33,4260.0
2024-03-25 09:40:00,519.33,519.33,518.38,518.44,2138.0,519.33,519.33,518.38,518.44,2138.0
2024-03-25 09:45:00,518.93,520.17,516.0,517.46,16015.0,518.93,520.17,516.0,517.46,16015.0
2024-03-25 09:50:00,517.15,517.98,516.04,517.2,1000.0,517.15,517.98,516.04,517.2,1000.0
2024-03-25 09:55:00,516.69,516.74,514.18,515.0,6719.0,516.69,516.74,514.18,515.0,6719.0
2024-03-25 10:00:00,515.24,516.03,514.18,515.85,4857.0,515.24,516.03,514.18,515.85,4857.0
2024-03-25 10:05:00,515.64,516.45,515.64,516.16,1300.0,515.64,516.45,515.64,516.16,1300.0
2024-03-25 10:10:00,516.94,517.15,516.33,516.87,1800.0,516.94,517.15,516.33,516.87,1800.0
2024-03-25 10:15:00,516.69,517.06,515.82,516.48,2778.0,516.69,517.06,515.82,516.48,2778.0
2024-03-25 10:20:00,516.65,518.02,516.5,516.63,4010.0,516.65,518.02,516.5,516.63,4010.0
2024-03-25 10:25:00,517.17,517.28,515.26,515.26,4136.0,517.17,517.28,515.26,515.26,4136.0
2024-03-25 10:30:00,514.5,515.26,513.46,514.8,6133.0,514.5,515.26,513.46,514.8,6133.0
2024-03-25 10:35:00,514.75,515.28,514.56,514.66,1152.0,514.75,515.28,514.56,514.66,1152.0
2024-03-25 10:40:00,514.31,514.31,513.41,513.71,5992.0,514.31,514.31,513.41,513.71,5992.0
2024-03-25 10:45:00,513.37,513.71,512.82,513.43,4183.0,513.37,513.71,512.82,513.43,4183.0
2024-03-25 10:50:00,513.43,514.7,513.43,514.14,2840.0,513.43,514.7,513.43,514.14,2840.0
2024-03-25 10:55:00,514.17,514.19,513.1,513.67,2999.0,514.17,514.19,513.1,513.67,2999.0
2024-03-25 11:00:00,513.25,513.97,513.24,513.76,3143.0,513.25,513.97,513.24,513.76,3143.0
2024-03-25 11:05:00,513.69,513.97,513.17,513.78,3166.0,513.69,513.97,513.17,513.78,3166.0
2024-03-25 11:10:00,513.72,514.06,513.27,513.5,3602.0,513.72,514.06,513.27,513.5,3602.0
2024-03-25 11:15:00,513.51,513.52,513.13,513.43,900.0,513.51,513.52,513.13,513.43,900.0
2024-03-25 11:20:00,513.27,513.28,512.25,512.39,4819.0,513.27,513.28,512.25,512.39,4819.0
2024-03-25 11:25:00,512.09,512.38,512.0,512.18,2000.0,512.09,512.38,512.0,512.18,2000.0
2024-03-25 11:30:00,512.1,512.15,511.79,512.06,1500.0,512.1,512.15,511.79,512.06,1500.0
2024-03-25 11:35:00,512.06,512.06,511.43,511.69,2774.0,512.06,512.06,511.43,511.69,2774.0
2024-03-25 11:40:00,511.69,512.87,511.68,512.74,3644.0,511.69,512.87,511.68,512.74,3644.0
2024-03-25 11:45:00,512.74,512.92,511.98,511.98,3171.0,512.74,512.92,511.98,511.98,3171.0
2024-03-25 11:50:00,512.25,512.25,511.69,511.8,2714.0,512.25,512.25,511.69,511.8,2714.0
2024-03-25 11:55:00,512.0,512.09,511.66,512.09,1758.0,512.0,512.09,511.66,512.09,1758.0
2024-03-25 12:00:00,512.09,512.59,512.08,512.55,1044.0,512.09,512.59,512.08,512.55,1044.0
2024-03-25 12:05:00,512.25,512.51,512.07,512.46,1928.0,512.25,512.51,512.07,512.46,1928.0
2024-03-25 12:10:00,512.1,512.69,512.1,512.63,1450.0,512.1,512.69,512.1,512.63,1450.0
2024-03-25 12:15:00,512.87,513.05,512.5,513.05,3182.0,512.87,513.05,512.5,513.05,3182.0
2024-03-25 12:20:00,513.05,513.05,512.22,512.22,1953.0,513.05,513.05,512.22,512.22,1953.0
2024-03-25 12:25:00,512.53,512.54,511.65,511.79,3714.0,512.53,512.54,511.65,511.79,3714.0
2024-03-25 12:30:00,511.42,511.95,511.42,511.95,1400.0,511.42,511.95,511.42,511.95,1400.0
2024-03-25 12:35:00,512.19,512.69,511.82,512.61,2971.0,512.19,512.69,511.82,512.61,2971.0
2024-03-25 12:40:00,512.75,512.76,511.55,511.55,1797.0,512.75,512.76,511.55,511.55,1797.0
2024-03-25 12:45:00,511.69,511.69,510.18,511.21,4085.0,511.69,511.69,510.18,511.21,4085.0
2024-03-25 12:50:00,511.34,511.8,511.33,511.8,795.0,511.34,511.8,511.33,511.8,795.0
2024-03-25 12:55:00,511.65,511.65,511.63,511.63,299.0,511.65,511.65,511.63,511.63,299.0
2024-03-25 13:00:00,511.63,511.63,510.43,510.43,3689.0,511.63,511.63,510.43,510.43,3689.0
2024-03-25 13:05:00,510.35,510.74,509.71,510.2,3062.0,510.35,510.74,509.71,510.2,3062.0
2024-03-25 13:10:00,510.15,511.02,509.89,510.91,3858.0,510.15,511.02,509.89,510.91,3858.0
2024-03-25 13:15:00,510.63,511.04,510.53,510.79,1000.0,510.63,511.04,510.53,510.79,1000.0
2024-03-25 13:20:00,511.07,511.58,510.52,510.52,3200.0,511.07,511.58,510.52,510.52,3200.0
2024-03-25 13:25:00,511.05,511.5,511.04,511.04,1234.0,511.05,511.5,511.04,511.04,1234.0
2024-03-25 13:30:00,510.97,510.97,510.22,510.68,850.0,510.97,510.97,510.22,510.68,850.0
2024-03-25 13:35:00,510.69,511.36,510.68,511.16,3607.0,510.69,511.36,510.68,511.16,3607.0
2024-03-25 13:40:00,510.92,511.61,509.8,510.67,32767.0,510.92,511.61,509.8,510.67,32767.0
2024-03-25 13:45:00,510.67,510.67,509.48,510.29,2800.0,510.67,510.67,509.48,510.29,2800.0
2024-03-25 13:50:00,510.45,511.06,510.34,510.71,2000.0,510.45,511.06,510.34,510.71,2000.0
2024-03-25 13:55:00,510.39,511.29,510.29,510.51,1883.0,510.39,511.29,510.29,510.51,1883.0
2024-03-25 14:00:00,510.52,510.8,510.32,510.64,2500.0,510.52,510.8,510.32,510.64,2500.0
2024-03-25 14:05:00,510.64,510.94,510.33,510.9,830.0,510.64,510.94,510.33,510.9,830.0
2024-03-25 14:10:00,510.92,510.93,510.41,510.68,1900.0,510.92,510.93,510.41,510.68,1900.0
2024-03-25 14:15:00,510.74,510.74,510.73,510.74,100.0,510.74,510.74,510.73,510.74,100.0
2024-03-25 14:20:00,510.44,510.8,510.43,510.69,545.0,510.44,510.8,510.43,510.69,545.0
2024-03-25 14:25:00,510.7,511.16,510.68,510.98,4173.0,510.7,511.16,510.68,510.98,4173.0
2024-03-25 14:30:00,510.77,511.4,510.77,511.31,2783.0,510.77,511.4,510.77,511.31,2783.0
2024-03-25 14:35:00,511.45,511.61,511.32,511.61,1800.0,511.45,511.61,511.32,511.61,1800.0
2024-03-25 14:40:00,511.42,511.71,511.07,511.07,4761.0,511.42,511.71,511.07,511.07,4761.0
2024-03-25 14:45:00,511.08,511.09,510.85,511.09,900.0,511.08,511.09,510.85,511.09,900.0
2024-03-25 14:50:00,510.89,510.89,510.65,510.81,1524.0,510.89,510.89,510.65,510.81,1524.0
2024-03-25 14:55:00,511.04,511.19,510.35,510.68,1846.0,511.04,511.19,510.35,510.68,1846.0
2024-03-25 15:00:00,510.43,510.43,509.93,510.3,1104.0,510.43,510.43,509.93,510.3,1104.0
2024-03-25 15:05:00,510.31,510.54,509.81,509.81,2753.0,510.31,510.54,509.81,509.81,2753.0
2024-03-25 15:10:00,509.81,509.85,508.93,509.23,4563.0,509.81,509.85,508.93,509.23,4563.0
2024-03-25 15:15:00,508.77,508.97,508.5,508.97,2664.0,508.77,508.97,508.5,508.97,2664.0
2024-03-25 15:20:00,508.85,509.69,508.85,509.69,2453.0,508.85,509.69,508.85,509.69,2453.0
2024-03-25 15:25:00,509.88,509.91,509.57,509.58,14000.0,509.88,509.91,509.57,509.58,14000.0
2024-03-25 15:30:00,509.24,509.51,508.86,509.0,1965.0,509.24,509.51,508.86,509.0,1965.0
2024-03-25 15:35:00,509.03,509.3,507.57,507.58,7105.0,509.03,509.3,507.57,507.58,7105.0
2024-03-25 15:40:00,507.69,508.82,507.66,507.94,4204.0,507.69,508.82,507.66,507.94,4204.0
2024-03-25 15:45:00,507.96,508.37,507.33,508.2,13940.0,507.96,508.37,507.33,508.2,13940.0
2024-03-25 15:50:00,508.05,508.1,506.15,506.54,31804.0,508.05,508.1,506.15,506.54,31804.0
2024-03-25 15:55:00,506.29,506.53,505.26,505.42,35815.0,506.29,506.53,505.26,505.42,35815.0
2024-03-26 09:30:00,505.66,509.94,505.0,508.3,20813.0,505.66,509.94,505.0,508.3,20813.0
2024-03-26 09:35:00,508.14,509.51,507.35,508.85,16941.0,508.14,509.51,507.35,508.85,16941.0
2024-03-26 09:40:00,508.43,511.9,508.1,510.0,15677.0,508.43,511.9,508.1,510.0,15677.0
2024-03-26 09:45:00,509.59,511.37,509.58,510.34,8757.0,509.59,511.37,509.58,510.34,8757.0
2024-03-26 09:50:00,510.34,512.29,510.07,512.13,15534.0,510.34,512.29,510.07,512.13,15534.0
2024-03-26 09:55:00,512.25,512.31,510.0,510.47,14434.0,512.25,512.31,510.0,510.47,14434.0
2024-03-26 10:00:00,510.45,511.17,510.03,510.21,3801.0,510.45,511.17,510.03,510.21,3801.0
2024-03-26 10:05:00,510.36,512.37,510.04,511.96,5241.0,510.36,512.37,510.04,511.96,5241.0
2024-03-26 10:10:00,511.68,512.48,511.68,512.3,1450.0,511.68,512.48,511.68,512.3,1450.0
2024-03-26 10:15:00,512.3,512.31,511.16,511.19,6400.0,512.3,512.31,511.16,511.19,6400.0
2024-03-26 10:20:00,511.04,511.04,510.15,510.67,4144.0,511.04,511.04,510.15,510.67,4144.0
2024-03-26 10:25:00,510.69,510.69,509.35,509.4,4173.0,510.69,510.69,509.35,509.4,4173.0
2024-03-26 10:30:00,509.68,510.35,509.52,510.16,3502.0,509.68,510.35,509.52,510.16,3502.0
2024-03-26 10:35:00,510.17,510.91,510.04,510.56,3817.0,510.17,510.91,510.04,510.56,3817.0
2024-03-26 10:40:00,510.53,511.59,510.5,511.26,4903.0,510.53,511.59,510.5,511.26,4903.0
2024-03-26 10:45:00,511.27,511.27,509.68,510.44,9658.0,511.27,511.27,509.68,510.44,9658.0
2024-03-26 10:50:00,510.4,510.59,510.24,510.26,3553.0,510.4,510.59,510.24,510.26,3553.0
2024-03-26 10:55:00,510.12,510.71,509.86,510.71,1700.0,510.12,510.71,509.86,510.71,1700.0
2024-03-26 11:00:00,510.71,510.73,510.52,510.67,1400.0,510.71,510.73,510.52,510.67,1400.0
2024-03-26 11:05:00,510.72,510.92,509.78,509.78,4547.0,510.72,510.92,509.78,509.78,4547.0
2024-03-26 11:10:00,509.84,510.35,509.84,509.9,4400.0,509.84,510.35,509.84,509.9,4400.0
2024-03-26 11:15:00,510.49,510.78,510.49,510.69,1535.0,510.49,510.78,510.49,510.69,1535.0
2024-03-26 11:20:00,510.9,511.13,510.88,510.94,3111.0,510.9,511.13,510.88,510.94,3111.0
2024-03-26 11:25:00,510.91,510.91,510.01,510.24,3385.0,510.91,510.91,510.01,510.24,3385.0
2024-03-26 11:30:00,510.13,510.22,510.0,510.0,1178.0,510.13,510.22,510.0,510.0,1178.0
2024-03-26 11:35:00,509.7,510.35,509.6,510.29,2862.0,509.7,510.35,509.6,510.29,2862.0
2024-03-26 11:40:00,510.46,511.2,510.23,511.06,2916.0,510.46,511.2,510.23,511.06,2916.0
2024-03-26 11:45:00,511.8,511.81,511.4,511.46,707.0,511.8,511.81,511.4,511.46,707.0
2024-03-26 11:50:00,511.5,511.79,511.22,511.44,3250.0,511.5,511.79,511.22,511.44,3250.0
2024-03-26 11:55:00,511.17,511.73,511.04,511.04,1140.0,511.17,511.73,511.04,511.04,1140.0
2024-03-26 12:00:00,510.85,511.17,510.49,510.49,7336.0,510.85,511.17,510.49,510.49,7336.0
2024-03-26 12:05:00,510.37,510.67,510.0,510.09,3252.0,510.37,510.67,510.0,510.09,3252.0
2024-03-26 12:10:00,510.06,510.06,509.31,509.31,900.0,510.06,510.06,509.31,509.31,900.0
2024-03-26 12:15:00,509.48,510.44,509.39,510.44,4305.0,509.48,510.44,509.39,510.44,4305.0
2024-03-26 12:20:00,510.83,510.84,509.2,509.2,8923.0,510.83,510.84,509.2,509.2,8923.0
2024-03-26 12:25:00,509.52,509.99,508.82,509.87,7423.0,509.52,509.99,508.82,509.87,7423.0
2024-03-26 12:30:00,510.12,510.36,509.22,510.36,1162.0,510.12,510.36,509.22,510.36,1162.0
2024-03-26 12:35:00,510.5,511.74,510.5,511.72,2273.0,510.5,511.74,510.5,511.72,2273.0
2024-03-26 12:40:00,511.43,511.73,511.07,511.33,2825.0,511.43,511.73,511.07,511.33,2825.0
2024-03-26 12:45:00,511.3,511.34,510.99,511.11,900.0,511.3,511.34,510.99,511.11,900.0
2024-03-26 12:50:00,511.29,511.36,510.57,510.97,2318.0,511.29,511.36,510.57,510.97,2318.0
2024-03-26 12:55:00,510.81,511.25,510.57,511.25,2221.0,510.81,511.25,510.57,511.25,2221.0
2024-03-26 13:00:00,511.25,511.26,510.27,510.72,3124.0,511.25,511.26,510.27,510.72,3124.0
2024-03-26 13:05:00,510.84,511.17,510.83,511.17,700.0,510.84,511.17,510.83,511.17,700.0
2024-03-26 13:10:00,511.24,511.25,510.89,511.11,2000.0,511.24,511.25,510.89,511.11,2000.0
2024-03-26 13:15:00,511.02,511.25,510.76,511.13,2000.0,511.02,511.25,510.76,511.13,2000.0
2024-03-26 13:20:00,511.35,511.88,511.33,511.77,2202.0,511.35,511.88,511.33,511.77,2202.0
2024-03-26 13:25:00,511.77,512.18,511.73,512.16,1822.0,511.77,512.18,511.73,512.16,1822.0
2024-03-26 13:30:00,512.22,512.47,512.22,512.47,12047.0,512.22,512.47,512.22,512.47,12047.0
2024-03-26 13:35:00,512.36,512.48,511.65,511.65,3146.0,512.36,512.48,511.65,511.65,3146.0
2024-03-26 13:40:00,511.35,511.56,510.88,511.3,2049.0,511.35,511.56,510.88,511.3,2049.0
2024-03-26 13:45:00,511.36,511.81,511.35,511.81,2672.0,511.36,511.81,511.35,511.81,2672.0
2024-03-26 13:50:00,511.81,511.95,511.38,511.55,2432.0,511.81,511.95,511.38,511.55,2432.0
2024-03-26 13:55:00,511.48,511.85,511.47,511.85,1000.0,511.48,511.85,511.47,511.85,1000.0
2024-03-26 14:00:00,511.85,512.08,511.84,511.94,700.0,511.85,512.08,511.84,511.94,700.0
2024-03-26 14:05:00,511.78,511.94,511.54,511.79,900.0,511.78,511.94,511.54,511.79,900.0
2024-03-26 14:10:00,511.67,512.01,511.3,511.42,2400.0,511.67,512.01,511.3,511.42,2400.0
2024-03-26 14:15:00,510.77,510.84,510.77,510.84,200.0,510.77,510.84,510.77,510.84,200.0
2024-03-26 14:20:00,511.1,511.57,511.06,511.21,3941.0,511.1,511.57,511.06,511.21,3941.0
2024-03-26 14:25:00,511.31,511.37,510.54,510.54,2311.0,511.31,511.37,510.54,510.54,2311.0
2024-03-26 14:30:00,510.55,511.32,510.55,510.85,3222.0,510.55,511.32,510.55,510.85,3222.0
2024-03-26 14:35:00,510.81,511.25,510.68,511.25,900.0,510.81,511.25,510.68,511.25,900.0
2024-03-26 14:40:00,511.06,511.36,511.05,511.36,500.0,511.06,511.36,511.05,511.36,500.0
2024-03-26 14:45:00,511.37,511.85,511.34,511.85,2300.0,511.37,511.85,511.34,511.85,2300.0
2024-03-26 14:50:00,511.77,511.78,511.13,511.62,4851.0,511.77,511.78,511.13,511.62,4851.0
2024-03-26 14:55:00,511.88,511.98,511.58,511.76,2030.0,511.88,511.98,511.58,511.76,2030.0
2024-03-26 15:00:00,511.92,512.79,511.92,512.78,1500.0,511.92,512.79,511.92,512.78,1500.0
2024-03-26 15:05:00,512.94,513.03,512.7,513.03,1667.0,512.94,513.03,512.7,513.03,1667.0
2024-03-26 15:10:00,513.34,513.56,512.53,512.61,3801.0,513.34,513.56,512.53,512.61,3801.0
2024-03-26 15:15:00,512.62,513.86,512.5,513.81,8201.0,512.62,513.86,512.5,513.81,8201.0
2024-03-26 15:20:00,513.55,513.64,513.46,513.63,1972.0,513.55,513.64,513.46,513.63,1972.0
2024-03-26 15:25:00,513.56,513.58,513.08,513.37,26236.0,513.56,513.58,513.08,513.37,26236.0
2024-03-26 15:30:00,513.4,513.64,512.45,512.84,6483.0,513.4,513.64,512.45,512.84,6483.0
2024-03-26 15:35:00,512.83,513.71,512.83,513.7,7027.0,512.83,513.71,512.83,513.7,7027.0
2024-03-26 15:40:00,513.63,514.68,513.63,514.15,10821.0,513.63,514.68,513.63,514.15,10821.0
2024-03-26 15:45:00,513.85,514.13,512.9,513.39,13609.0,513.85,514.13,512.9,513.39,13609.0
2024-03-26 15:50:00,513.26,513.6,512.9,513.47,13958.0,513.26,513.6,512.9,513.47,13958.0
2024-03-26 15:55:00,513.63,514.39,513.59,514.34,24401.0,513.63,514.39,513.59,514.34,24401.0
2024-03-27 09:30:00,515.64,516.66,507.02,514.26,25340.0,515.64,516.66,507.02,514.26,25340.0
2024-03-27 09:35:00,512.36,512.98,509.1,512.52,17956.0,512.36,512.98,509.1,512.52,17956.0
2024-03-27 09:40:00,512.33,513.46,511.74,512.79,5516.0,512.33,513.46,511.74,512.79,5516.0
2024-03-27 09:45:00,513.07,513.7,512.93,513.48,1424.0,513.07,513.7,512.93,513.48,1424.0
2024-03-27 09:50:00,513.48,513.48,511.6,512.27,8219.0,513.48,513.48,511.6,512.27,8219.0
2024-03-27 09:55:00,513.0,513.13,511.67,511.67,9887.0,513.0,513.13,511.67,511.67,9887.0
2024-03-27 10:00:00,512.11,512.17,508.5,509.11,19434.0,512.11,512.17,508.5,509.11,19434.0
2024-03-27 10:05:00,508.94,509.91,508.38,508.66,8848.0,508.94,509.91,508.38,508.66,8848.0
2024-03-27 10:10:00,509.08,510.11,508.04,510.11,10325.0,509.08,510.11,508.04,510.11,10325.0
2024-03-27 10:15:00,510.56,511.48,509.93,511.38,6135.0,510.56,511.48,509.93,511.38,6135.0
2024-03-27 10:20:00,511.33,511.58,511.1,511.11,1404.0,511.33,511.58,511.1,511.11,1404.0
2024-03-27 10:25:00,510.62,511.64,510.62,511.15,3105.0,510.62,511.64,510.62,511.15,3105.0
2024-03-27 10:30:00,511.17,513.29,510.94,512.88,3207.0,511.17,513.29,510.94,512.88,3207.0
2024-03-27 10:35:00,512.99,513.11,511.12,511.38,4036.0,512.99,513.11,511.12,511.38,4036.0
2024-03-27 10:40:00,511.4,511.64,510.57,510.57,2638.0,511.4,511.64,510.57,510.57,2638.0
2024-03-27 10:45:00,510.71,511.2,510.23,510.44,2697.0,510.71,511.2,510.23,510.44,2697.0
2024-03-27 10:50:00,510.56,511.35,509.97,511.3,4061.0,510.56,511.35,509.97,511.3,4061.0
2024-03-27 10:55:00,511.23,512.19,510.72,512.19,900.0,511.23,512.19,510.72,512.19,900.0
2024-03-27 11:00:00,512.36,513.47,511.9,513.25,2698.0,512.36,513.47,511.9,513.25,2698.0
2024-03-27 11:05:00,513.13,513.44,512.16,512.66,2982.0,513.13,513.44,512.16,512.66,2982.0
2024-03-27 11:10:00,512.62,512.69,511.31,511.99,4100.0,512.62,512.69,511.31,511.99,4100.0
2024-03-27 11:15:00,511.59,511.59,510.58,510.87,3492.0,511.59,511.59,510.58,510.87,3492.0
2024-03-27 11:20:00,510.83,510.85,510.42,510.73,3222.0,510.83,510.85,510.42,510.73,3222.0
2024-03-27 11:25:00,510.73,510.92,509.27,510.0,20553.0,510.73,510.92,509.27,510.0,20553.0
2024-03-27 11:30:00,509.97,510.45,509.56,510.0,22343.0,509.97,510.45,509.56,510.0,22343.0
2024-03-27 11:35:00,510.0,511.73,509.99,511.73,13139.0,510.0,511.73,509.99,511.73,13139.0
2024-03-27 11:40:00,511.88,511.95,510.11,510.49,4499.0,511.88,511.95,510.11,510.49,4499.0
2024-03-27 11:45:00,510.19,510.32,508.52,509.1,12896.0,510.19,510.32,508.52,509.1,12896.0
2024-03-27 11:50:00,509.09,509.09,507.92,508.24,29308.0,509.09,509.09,507.92,508.24,29308.0
2024-03-27 11:55:00,508.24,509.62,508.23,508.94,4673.0,508.24,509.62,508.23,508.94,4673.0
2024-03-27 12:00:00,508.92,509.8,508.76,509.8,2105.0,508.92,509.8,508.76,509.8,2105.0
2024-03-27 12:05:00,510.14,510.44,510.14,510.43,700.0,510.14,510.44,510.14,510.43,700.0
2024-03-27 12:10:00,510.49,510.5,509.63,509.99,2364.0,510.49,510.5,509.63,509.99,2364.0
2024-03-27 12:15:00,509.93,509.93,508.94,509.26,1400.0,509.93,509.93,508.94,509.26,1400.0
2024-03-27 12:20:00,509.19,509.19,507.9,508.23,1891.0,509.19,509.19,507.9,508.23,1891.0
2024-03-27 12:25:00,508.97,509.32,508.59,509.31,2800.0,508.97,509.32,508.59,509.31,2800.0
2024-03-27 12:30:00,509.04,509.97,509.04,509.76,2996.0,509.04,509.97,509.04,509.76,2996.0
2024-03-27 12:35:00,509.93,510.66,509.93,510.57,11094.0,509.93,510.66,509.93,510.57,11094.0
2024-03-27 12:40:00,510.23,510.48,510.02,510.22,2700.0,510.23,510.48,510.02,510.22,2700.0
2024-03-27 12:45:00,510.28,510.43,509.98,510.43,11139.0,510.28,510.43,509.98,510.43,11139.0
2024-03-27 12:50:00,510.46,510.71,510.46,510.61,1724.0,510.46,510.71,510.46,510.61,1724.0
2024-03-27 12:55:00,510.86,510.87,510.13,510.13,2200.0,510.86,510.87,510.13,510.13,2200.0
2024-03-27 13:00:00,509.99,510.29,509.99,510.24,1031.0,509.99,510.29,509.99,510.24,1031.0
2024-03-27 13:05:00,510.23,510.23,509.82,509.86,2669.0,510.23,510.23,509.82,509.86,2669.0
2024-03-27 13:10:00,509.59,509.64,509.42,509.44,2000.0,509.59,509.64,509.42,509.44,2000.0
2024-03-27 13:15:00,509.42,509.43,508.95,509.3,3084.0,509.42,509.43,508.95,509.3,3084.0
2024-03-27 13:20:00,509.15,509.54,509.15,509.42,10777.0,509.15,509.54,509.15,509.42,10777.0
2024-03-27 13:25:00,509.48,510.21,509.42,509.95,3120.0,509.48,510.21,509.42,509.95,3120.0
2024-03-27 13:30:00,510.1,510.41,510.1,510.41,889.0,510.1,510.41,510.1,510.41,889.0
2024-03-27 13:35:00,510.61,510.84,509.54,509.67,2650.0,510.61,510.84,509.54,509.67,2650.0
2024-03-27 13:40:00,509.78,509.84,509.4,509.4,1966.0,509.78,509.84,509.4,509.4,1966.0
2024-03-27 13:45:00,509.45,510.26,509.24,510.26,5411.0,509.45,510.26,509.24,510.26,5411.0
2024-03-27 13:50:00,510.84,511.08,510.73,510.99,2643.0,510.84,511.08,510.73,510.99,2643.0
2024-03-27 13:55:00,511.19,511.97,510.95,511.35,3610.0,511.19,511.97,510.95,511.35,3610.0
2024-03-27 14:00:00,511.7,512.6,511.65,512.08,4609.0,511.7,512.6,511.65,512.08,4609.0
2024-03-27 14:05:00,512.47,512.47,512.24,512.37,500.0,512.47,512.47,512.24,512.37,500.0
2024-03-27 14:10:00,512.25,512.51,512.24,512.31,1344.0,512.25,512.51,512.24,512.31,1344.0
2024-03-27 14:15:00,512.31,512.47,511.87,512.26,4064.0,512.31,512.47,511.87,512.26,4064.0
2024-03-27 14:20:00,512.43,513.0,512.42,513.0,3500.0,512.43,513.0,512.42,513.0,3500.0
2024-03-27 14:25:00,512.91,513.29,512.9,513.29,1796.0,512.91,513.29,512.9,513.29,1796.0
2024-03-27 14:30:00,513.33,513.43,512.78,512.78,1667.0,513.33,513.43,512.78,512.78,1667.0
2024-03-27 14:35:00,512.55,512.55,512.22,512.46,1595.0,512.55,512.55,512.22,512.46,1595.0
2024-03-27 14:40:00,512.73,513.1,512.73,513.1,1124.0,512.73,513.1,512.73,513.1,1124.0
2024-03-27 14:45:00,513.63,513.63,513.25,513.26,1520.0,513.63,513.63,513.25,513.26,1520.0
2024-03-27 14:50:00,513.62,513.62,512.81,512.83,1605.0,513.62,513.62,512.81,512.83,1605.0
2024-03-27 14:55:00,513.03,513.38,513.03,513.28,1819.0,513.03,513.38,513.03,513.28,1819.0
2024-03-27 15:00:00,513.42,513.42,513.12,513.32,1000.0,513.42,513.42,513.12,513.32,1000.0
2024-03-27 15:05:00,513.06,513.67,513.06,513.48,4101.0,513.06,513.67,513.06,513.48,4101.0
2024-03-27 15:10:00,513.43,514.15,513.43,513.98,1962.0,513.43,514.15,513.43,513.98,1962.0
2024-03-27 15:15:00,514.14,514.14,513.32,513.57,3103.0,514.14,514.14,513.32,513.57,3103.0
2024-03-27 15:20:00,513.73,513.92,513.53,513.92,500.0,513.73,513.92,513.53,513.92,500.0
2024-03-27 15:25:00,513.69,514.11,513.43,513.47,3093.0,513.69,514.11,513.43,513.47,3093.0
2024-03-27 15:30:00,513.64,513.82,513.45,513.69,1269.0,513.64,513.82,513.45,513.69,1269.0
2024-03-27 15:35:00,513.59,513.71,513.39,513.71,5176.0,513.59,513.71,513.39,513.71,5176.0
2024-03-27 15:40:00,513.67,513.81,513.43,513.75,2427.0,513.67,513.81,513.43,513.75,2427.0
2024-03-27 15:45:00,513.81,514.75,513.59,514.09,7022.0,513.81,514.75,513.59,514.09,7022.0
2024-03-27 15:50:00,514.37,514.5,513.26,513.59,17542.0,514.37,514.5,513.26,513.59,17542.0
2024-03-27 15:55:00,513.52,513.73,513.03,513.51,24646.0,513.52,513.73,513.03,513.51,24646.0
2024-03-28 09:30:00,515.67,516.77,515.18,515.18,3957.0,515.67,516.77,515.18,515.18,3957.0
2024-03-28 09:35:00,513.82,514.42,513.74,514.41,1446.0,513.82,514.42,513.74,514.41,1446.0
2024-03-28 09:40:00,514.28,515.62,513.68,515.62,27482.0,514.28,515.62,513.68,515.62,27482.0
2024-03-28 09:45:00,515.58,515.58,514.85,515.09,8000.0,515.58,515.58,514.85,515.09,8000.0
2024-03-28 09:50:00,514.9,517.68,514.23,517.5,7631.0,514.9,517.68,514.23,517.5,7631.0
2024-03-28 09:55:00,518.23,518.52,517.34,517.91,1110.0,518.23,518.52,517.34,517.91,1110.0
2024-03-28 10:00:00,517.48,519.23,516.99,518.2,3354.0,517.48,519.23,516.99,518.2,3354.0
2024-03-28 10:05:00,518.76,519.47,518.26,519.19,1135.0,518.76,519.47,518.26,519.19,1135.0
2024-03-28 10:10:00,519.23,520.69,518.87,519.81,4908.0,519.23,520.69,518.87,519.81,4908.0
2024-03-28 10:15:00,520.71,521.09,519.24,519.56,5334.0,520.71,521.09,519.24,519.56,5334.0
2024-03-28 10:20:00,519.57,520.37,518.44,519.21,6984.0,519.57,520.37,518.44,519.21,6984.0
2024-03-28 10:25:00,519.0,519.58,518.61,519.56,4674.0,519.0,519.58,518.61,519.56,4674.0
2024-03-28 10:30:00,519.24,519.97,518.41,518.44,9485.0,519.24,519.97,518.41,518.44,9485.0
2024-03-28 10:35:00,518.92,521.0,518.91,520.98,6493.0,518.92,521.0,518.91,520.98,6493.0
2024-03-28 10:40:00,521.54,522.77,521.54,522.71,3719.0,521.54,522.77,521.54,522.71,3719.0
2024-03-28 10:45:00,523.99,523.99,522.8,522.8,5249.0,523.99,523.99,522.8,522.8,5249.0
2024-03-28 10:50:00,522.37,523.0,522.0,522.86,3657.0,522.37,523.0,522.0,522.86,3657.0
2024-03-28 10:55:00,522.98,524.0,522.43,522.7,5480.0,522.98,524.0,522.43,522.7,5480.0
2024-03-28 11:00:00,522.77,522.77,519.93,520.32,7476.0,522.77,522.77,519.93,520.32,7476.0
2024-03-28 11:05:00,520.65,521.22,520.31,520.75,8786.0,520.65,521.22,520.31,520.75,8786.0
2024-03-28 11:10:00,520.64,522.18,520.43,522.08,9735.0,520.64,522.18,520.43,522.08,9735.0
2024-03-28 11:15:00,522.28,523.26,522.07,522.66,6533.0,522.28,523.26,522.07,522.66,6533.0
2024-03-28 11:20:00,522.93,523.79,521.83,523.79,8067.0,522.93,523.79,521.83,523.79,8067.0
2024-03-28 11:25:00,523.99,524.0,523.37,523.54,3902.0,523.99,524.0,523.37,523.54,3902.0
2024-03-28 11:30:00,523.54,523.54,522.67,522.83,3328.0,523.54,523.54,522.67,522.83,3328.0
2024-03-28 11:35:00,522.61,522.61,521.99,522.12,2225.0,522.61,522.61,521.99,522.12,2225.0
2024-03-28 11:40:00,522.37,522.66,521.91,522.61,2299.0,522.37,522.66,521.91,522.61,2299.0
2024-03-28 11:45:00,522.33,522.33,521.05,521.38,3838.0,522.33,522.33,521.05,521.38,3838.0
2024-03-28 11:50:00,521.36,521.36,520.35,520.5,3725.0,521.36,521.36,520.35,520.5,3725.0
2024-03-28 11:55:00,520.19,521.0,520.19,520.59,1734.0,520.19,521.0,520.19,520.59,1734.0
2024-03-28 12:00:00,520.58,522.65,520.58,522.56,4129.0,520.58,522.65,520.58,522.56,4129.0
2024-03-28 12:05:00,522.42,523.68,522.42,522.97,5093.0,522.42,523.68,522.42,522.97,5093.0
2024-03-28 12:10:00,523.33,524.0,523.04,523.68,1700.0,523.33,524.0,523.04,523.68,1700.0
2024-03-28 12:15:00,523.72,523.72,521.79,522.13,13390.0,523.72,523.72,521.79,522.13,13390.0
2024-03-28 12:20:00,522.71,523.9,522.7,523.0,3999.0,522.71,523.9,522.7,523.0,3999.0
2024-03-28 12:25:00,522.85,523.63,522.67,523.19,2600.0,522.85,523.63,522.67,523.19,2600.0
2024-03-28 12:30:00,523.48,523.48,521.5,522.17,3838.0,523.48,523.48,521.5,522.17,3838.0
2024-03-28 12:35:00,522.11,522.64,521.59,522.18,1853.0,522.11,522.64,521.59,522.18,1853.0
2024-03-28 12:40:00,522.13,523.31,522.13,522.95,3296.0,522.13,523.31,522.13,522.95,3296.0
2024-03-28 12:45:00,523.12,523.21,522.02,522.82,3525.0,523.12,523.21,522.02,522.82,3525.0
2024-03-28 12:50:00,522.82,523.22,522.82,523.05,4685.0,522.82,523.22,522.82,523.05,4685.0
2024-03-28 12:55:00,522.87,523.39,522.69,522.7,2500.0,522.87,523.39,522.69,522.7,2500.0
2024-03-28 13:00:00,523.01,523.35,522.51,522.59,2610.0,523.01,523.35,522.51,522.59,2610.0
2024-03-28 13:05:00,522.59,522.84,522.55,522.58,2239.0,522.59,522.84,522.55,522.58,2239.0
2024-03-28 13:10:00,522.74,523.06,522.35,522.46,3985.0,522.74,523.06,522.35,522.46,3985.0
2024-03-28 13:15:00,522.47,523.14,522.46,522.83,2409.0,522.47,523.14,522.46,522.83,2409.0
2024-03-28 13:20:00,523.06,523.67,522.84,523.67,1522.0,523.06,523.67,522.84,523.67,1522.0
2024-03-28 13:25:00,523.96,524.22,523.66,524.06,2875.0,523.96,524.22,523.66,524.06,2875.0
2024-03-28 13:30:00,523.79,524.29,523.57,524.29,972.0,523.79,524.29,523.57,524.29,972.0
2024-03-28 13:35:00,524.24,524.48,523.99,524.22,1837.0,524.24,524.48,523.99,524.22,1837.0
2024-03-28 13:40:00,524.39,525.0,524.2,524.94,6199.0,524.39,525.0,524.2,524.94,6199.0
2024-03-28 13:45:00,524.95,524.95,524.54,524.61,4700.0,524.95,524.95,524.54,524.61,4700.0
2024-03-28 13:50:00,524.38,525.0,524.38,524.82,2385.0,524.38,525.0,524.38,524.82,2385.0
2024-03-28 13:55:00,524.59,524.88,524.02,524.08,3700.0,524.59,524.88,524.02,524.08,3700.0
2024-03-28 14:00:00,524.25,525.04,523.98,525.04,3165.0,524.25,525.04,523.98,525.04,3165.0
2024-03-28 14:05:00,525.04,525.77,524.99,525.77,945.0,525.04,525.77,524.99,525.77,945.0
2024-03-28 14:10:00,525.42,525.54,525.0,525.06,2744.0,525.42,525.54,525.0,525.06,2744.0
2024-03-28 14:15:00,524.85,525.36,524.8,525.08,3172.0,524.85,525.36,524.8,525.08,3172.0
2024-03-28 14:20:00,525.06,525.13,524.82,525.0,2348.0,525.06,525.13,524.82,525.0,2348.0
2024-03-28 14:25:00,524.99,525.36,524.69,524.86,4887.0,524.99,525.36,524.69,524.86,4887.0
2024-03-28 14:30:00,524.75,524.95,524.68,524.76,1801.0,524.75,524.95,524.68,524.76,1801.0
2024-03-28 14:35:00,524.98,525.23,524.37,524.76,5998.0,524.98,525.23,524.37,524.76,5998.0
2024-03-28 14:40:00,524.38,524.59,524.04,524.3,3997.0,524.38,524.59,524.04,524.3,3997.0
2024-03-28 14:45:00,524.24,524.74,524.18,524.55,2106.0,524.24,524.74,524.18,524.55,2106.0
2024-03-28 14:50:00,524.79,525.0,524.27,524.27,3200.0,524.79,525.0,524.27,524.27,3200.0
2024-03-28 14:55:00,524.23,524.93,523.91,524.93,2000.0,524.23,524.93,523.91,524.93,2000.0
2024-03-28 15:00:00,524.71,525.06,524.7,524.86,2603.0,524.71,525.06,524.7,524.86,2603.0
2024-03-28 15:05:00,524.88,525.28,524.7,525.03,4775.0,524.88,525.28,524.7,525.03,4775.0
2024-03-28 15:10:00,525.02,525.15,524.4,524.4,9222.0,525.02,525.15,524.4,524.4,9222.0
2024-03-28 15:15:00,524.36,524.47,523.99,524.27,2211.0,524.36,524.47,523.99,524.27,2211.0
2024-03-28 15:20:00,524.28,524.75,524.28,524.52,3746.0,524.28,524.75,524.28,524.52,3746.0
2024-03-28 15:25:00,524.34,524.37,523.39,523.51,5460.0,524.34,524.37,523.39,523.51,5460.0
2024-03-28 15:30:00,523.52,523.62,522.68,522.85,4715.0,523.52,523.62,522.68,522.85,4715.0
2024-03-28 15:35:00,522.98,523.47,522.7,523.06,6690.0,522.98,523.47,522.7,523.06,6690.0
2024-03-28 15:40:00,523.23,523.23,522.33,522.34,3936.0,523.23,523.23,522.33,522.34,3936.0
2024-03-28 15:45:00,522.52,522.52,522.05,522.15,5896.0,522.52,522.52,522.05,522.15,5896.0
2024-03-28 15:50:00,522.13,523.58,521.17,522.61,26945.0,522.13,523.58,521.17,522.61,26945.0
2024-03-28 15:55:00,522.82,523.47,522.2,522.88,28805.0,522.82,523.47,522.2,522.88,28805.0
2024-04-01 09:30:00,520.84,525.13,520.84,524.68,9198.0,520.84,525.13,520.84,524.68,9198.0
2024-04-01 09:35:00,525.09,525.5,524.1,525.5,5280.0,525.09,525.5,524.1,525.5,5280.0
2024-04-01 09:40:00,525.8,525.8,524.13,524.62,3673.0,525.8,525.8,524.13,524.62,3673.0
2024-04-01 09:45:00,525.03,525.77,521.83,523.69,7500.0,525.03,525.77,521.83,523.69,7500.0
2024-04-01 09:50:00,523.91,524.34,523.0,524.32,4202.0,523.91,524.34,523.0,524.32,4202.0
2024-04-01 09:55:00,524.19,524.81,523.45,524.09,3985.0,524.19,524.81,523.45,524.09,3985.0
2024-04-01 10:00:00,524.29,525.57,523.78,524.75,5712.0,524.29,525.57,523.78,524.75,5712.0
2024-04-01 10:05:00,524.72,525.39,524.48,524.48,3738.0,524.72,525.39,524.48,524.48,3738.0
2024-04-01 10:10:00,524.34,525.54,524.29,524.85,1181.0,524.34,525.54,524.29,524.85,1181.0
2024-04-01 10:15:00,524.98,525.83,524.4,525.57,2096.0,524.98,525.83,524.4,525.57,2096.0
2024-04-01 10:20:00,525.57,525.57,524.4,524.4,5025.0,525.57,525.57,524.4,524.4,5025.0
2024-04-01 10:25:00,524.05,525.64,524.05,525.12,3025.0,524.05,525.64,524.05,525.12,3025.0
2024-04-01 10:30:00,525.37,525.58,525.03,525.21,1100.0,525.37,525.58,525.03,525.21,1100.0
2024-04-01 10:35:00,525.38,526.26,525.12,525.6,3525.0,525.38,526.26,525.12,525.6,3525.0
2024-04-01 10:40:00,525.7,527.08,525.62,527.08,3100.0,525.7,527.08,525.62,527.08,3100.0
2024-04-01 10:45:00,527.54,527.56,526.09,526.6,5425.0,527.54,527.56,526.09,526.6,5425.0
2024-04-01 10:50:00,526.6,527.47,525.57,527.47,2947.0,526.6,527.47,525.57,527.47,2947.0
2024-04-01 10:55:00,527.54,528.8,527.49,527.87,3538.0,527.54,528.8,527.49,527.87,3538.0
2024-04-01 11:00:00,527.88,528.17,527.04,527.7,2919.0,527.88,528.17,527.04,527.7,2919.0
2024-04-01 11:05:00,527.9,528.5,527.9,528.48,1161.0,527.9,528.5,527.9,528.48,1161.0
2024-04-01 11:10:00,528.48,528.65,527.72,527.72,3907.0,528.48,528.65,527.72,527.72,3907.0
2024-04-01 11:15:00,527.94,528.66,527.66,528.48,1900.0,527.94,528.66,527.66,528.48,1900.0
2024-04-01 11:20:00,528.43,529.11,528.39,528.65,4804.0,528.43,529.11,528.39,528.65,4804.0
2024-04-01 11:25:00,528.81,529.25,528.65,529.1,2700.0,528.81,529.25,528.65,529.1,2700.0
2024-04-01 11:30:00,529.31,529.54,529.05,529.15,2745.0,529.31,529.54,529.05,529.15,2745.0
2024-04-01 11:35:00,529.35,529.45,528.97,529.37,2399.0,529.35,529.45,528.97,529.37,2399.0
2024-04-01 11:40:00,529.11,529.37,528.52,528.52,3061.0,529.11,529.37,528.52,528.52,3061.0
2024-04-01 11:45:00,529.08,529.43,528.73,529.43,1500.0,529.08,529.43,528.73,529.43,1500.0
2024-04-01 11:50:00,529.53,529.67,528.25,528.25,5000.0,529.53,529.67,528.25,528.25,5000.0
2024-04-01 11:55:00,528.19,528.67,528.03,528.17,2272.0,528.19,528.67,528.03,528.17,2272.0
2024-04-01 12:00:00,528.17,529.41,528.16,528.84,2799.0,528.17,529.41,528.16,528.84,2799.0
2024-04-01 12:05:00,528.89,529.14,528.44,528.58,3213.0,528.89,529.14,528.44,528.58,3213.0
2024-04-01 12:10:00,528.58,528.69,528.57,528.69,600.0,528.58,528.69,528.57,528.69,600.0
2024-04-01 12:15:00,528.68,528.72,527.16,527.73,6906.0,528.68,528.72,527.16,527.73,6906.0
2024-04-01 12:20:00,527.65,527.86,527.26,527.5,5050.0,527.65,527.86,527.26,527.5,5050.0
2024-04-01 12:25:00,527.6,528.36,527.29,528.31,4242.0,527.6,528.36,527.29,528.31,4242.0
2024-04-01 12:30:00,528.31,528.31,527.71,528.17,2322.0,528.31,528.31,527.71,528.17,2322.0
2024-04-01 12:35:00,528.09,528.31,527.89,528.23,1236.0,528.09,528.31,527.89,528.23,1236.0
2024-04-01 12:40:00,528.23,528.24,528.05,528.24,1200.0,528.23,528.24,528.05,528.24,1200.0
2024-04-01 12:45:00,528.24,528.28,527.92,528.06,1613.0,528.24,528.28,527.92,528.06,1613.0
2024-04-01 12:50:00,528.54,528.56,528.23,528.32,1524.0,528.54,528.56,528.23,528.32,1524.0
2024-04-01 12:55:00,528.32,528.32,527.41,527.7,4966.0,528.32,528.32,527.41,527.7,4966.0
2024-04-01 13:00:00,527.42,527.42,526.46,526.59,2064.0,527.42,527.42,526.46,526.59,2064.0
2024-04-01 13:05:00,526.58,526.8,526.39,526.8,700.0,526.58,526.8,526.39,526.8,700.0
2024-04-01 13:10:00,526.36,527.64,526.36,527.56,2315.0,526.36,527.64,526.36,527.56,2315.0
2024-04-01 13:15:00,527.55,527.79,527.2,527.44,3462.0,527.55,527.79,527.2,527.44,3462.0
2024-04-01 13:20:00,527.04,527.29,526.98,527.14,2000.0,527.04,527.29,526.98,527.14,2000.0
2024-04-01 13:25:00,527.43,528.0,527.32,527.89,1828.0,527.43,528.0,527.32,527.89,1828.0
2024-04-01 13:30:00,527.96,528.08,526.46,526.52,4470.0,527.96,528.08,526.46,526.52,4470.0
2024-04-01 13:35:00,526.31,527.06,526.1,527.04,2490.0,526.31,527.06,526.1,527.04,2490.0
2024-04-01 13:40:00,527.02,527.26,526.59,526.96,3100.0,527.02,527.26,526.59,526.96,3100.0
2024-04-01 13:45:00,527.07,527.07,526.71,527.0,1995.0,527.07,527.07,526.71,527.0,1995.0
2024-04-01 13:50:00,527.01,527.41,526.63,527.41,3963.0,527.01,527.41,526.63,527.41,3963.0
2024-04-01 13:55:00,527.9,528.11,526.8,526.8,3381.0,527.9,528.11,526.8,526.8,3381.0
2024-04-01 14:00:00,526.9,526.9,526.16,526.2,1000.0,526.9,526.9,526.16,526.2,1000.0
2024-04-01 14:05:00,526.2,526.81,525.82,526.59,4650.0,526.2,526.81,525.82,526.59,4650.0
2024-04-01 14:10:00,526.36,527.29,526.36,526.69,7000.0,526.36,527.29,526.36,526.69,7000.0
2024-04-01 14:15:00,526.72,526.72,526.18,526.59,1900.0,526.72,526.72,526.18,526.59,1900.0
2024-04-01 14:20:00,526.35,526.95,526.23,526.95,1100.0,526.35,526.95,526.23,526.95,1100.0
2024-04-01 14:25:00,526.96,527.07,526.57,526.58,3743.0,526.96,527.07,526.57,526.58,3743.0
2024-04-01 14:30:00,526.74,526.75,526.72,526.75,300.0,526.74,526.75,526.72,526.75,300.0
2024-04-01 14:35:00,526.75,527.3,526.41,526.62,3063.0,526.75,527.3,526.41,526.62,3063.0
2024-04-01 14:40:00,526.68,527.08,526.67,526.93,600.0,526.68,527.08,526.67,526.93,600.0
2024-04-01 14:45:00,526.93,527.08,526.7,527.01,800.0,526.93,527.08,526.7,527.01,800.0
2024-04-01 14:50:00,526.96,527.24,526.57,526.57,3695.0,526.96,527.24,526.57,526.57,3695.0
2024-04-01 14:55:00,526.57,527.02,526.52,526.6,4290.0,526.57,527.02,526.52,526.6,4290.0
2024-04-01 15:00:00,526.64,526.7,526.45,526.7,700.0,526.64,526.7,526.45,526.7,700.0
2024-04-01 15:05:00,526.77,526.99,526.31,526.31,3386.0,526.77,526.99,526.31,526.31,3386.0
2024-04-01 15:10:00,526.45,526.8,526.32,526.64,2564.0,526.45,526.8,526.32,526.64,2564.0
2024-04-01 15:15:00,526.51,526.87,526.51,526.55,3866.0,526.51,526.87,526.51,526.55,3866.0
2024-04-01 15:20:00,526.8,528.0,526.64,528.0,4332.0,526.8,528.0,526.64,528.0,4332.0
2024-04-01 15:25:00,528.14,528.91,527.96,528.26,6650.0,528.14,528.91,527.96,528.26,6650.0
2024-04-01 15:30:00,528.32,528.4,527.95,528.09,2726.0,528.32,528.4,527.95,528.09,2726.0
2024-04-01 15:35:00,528.11,528.41,527.21,528.41,5304.0,528.11,528.41,527.21,528.41,5304.0
2024-04-01 15:40:00,528.2,528.47,527.73,528.41,4200.0,528.2,528.47,527.73,528.41,4200.0
2024-04-01 15:45:00,528.49,529.19,528.19,528.22,7019.0,528.49,529.19,528.19,528.22,7019.0
2024-04-01 15:50:00,528.11,529.33,528.0,528.82,20972.0,528.11,529.33,528.0,528.82,20972.0
2024-04-01 15:55:00,528.98,529.66,528.65,528.78,41431.0,528.98,529.66,528.65,528.78,41431.0
2024-04-02 09:30:00,527.5,528.8,523.56,523.83,13189.0,527.5,528.8,523.56,523.83,13189.0
2024-04-02 09:35:00,525.5,525.5,521.65,522.1,5206.0,525.5,525.5,521.65,522.1,5206.0
2024-04-02 09:40:00,522.11,522.46,520.26,521.0,10857.0,522.11,522.46,520.26,521.0,10857.0
2024-04-02 09:45:00,521.04,522.44,521.0,521.47,4089.0,521.04,522.44,521.0,521.47,4089.0
2024-04-02 09:50:00,521.24,521.26,517.99,518.32,4585.0,521.24,521.26,517.99,518.32,4585.0
2024-04-02 09:55:00,519.41,519.52,517.05,517.05,3200.0,519.41,519.52,517.05,517.05,3200.0
2024-04-02 10:00:00,517.28,519.34,517.22,519.33,2200.0,517.28,519.34,517.22,519.33,2200.0
2024-04-02 10:05:00,519.34,521.39,518.3,519.06,5873.0,519.34,521.39,518.3,519.06,5873.0
2024-04-02 10:10:00,518.46,518.46,516.46,516.74,2100.0,518.46,518.46,516.46,516.74,2100.0
2024-04-02 10:15:00,517.29,519.02,517.04,518.45,2937.0,517.29,519.02,517.04,518.45,2937.0
2024-04-02 10:20:00,518.82,519.25,518.26,519.25,2800.0,518.82,519.25,518.26,519.25,2800.0
2024-04-02 10:25:00,518.75,519.45,518.74,518.88,3531.0,518.75,519.45,518.74,518.88,3531.0
2024-04-02 10:30:00,518.84,518.84,517.8,517.98,2045.0,518.84,518.84,517.8,517.98,2045.0
2024-04-02 10:35:00,517.75,519.06,517.75,518.67,7164.0,517.75,519.06,517.75,518.67,7164.0
2024-04-02 10:40:00,518.51,518.51,517.89,517.89,1800.0,518.51,518.51,517.89,517.89,1800.0
2024-04-02 10:45:00,518.29,518.34,517.67,518.34,1930.0,518.29,518.34,517.67,518.34,1930.0
2024-04-02 10:50:00,518.34,519.33,518.29,519.29,4091.0,518.34,519.33,518.29,519.29,4091.0
2024-04-02 10:55:00,519.36,519.36,518.69,518.69,2150.0,519.36,519.36,518.69,518.69,2150.0
2024-04-02 11:00:00,518.46,519.46,517.89,519.46,4358.0,518.46,519.46,517.89,519.46,4358.0
2024-04-02 11:05:00,519.56,520.72,519.56,520.72,5831.0,519.56,520.72,519.56,520.72,5831.0
2024-04-02 11:10:00,520.37,521.6,520.35,521.45,7140.0,520.37,521.6,520.35,521.45,7140.0
2024-04-02 11:15:00,521.5,522.27,521.08,522.27,3300.0,521.5,522.27,521.08,522.27,3300.0
2024-04-02 11:20:00,521.86,521.96,521.24,521.7,1675.0,521.86,521.96,521.24,521.7,1675.0
2024-04-02 11:25:00,521.92,522.57,521.28,521.84,5957.0,521.92,522.57,521.28,521.84,5957.0
2024-04-02 11:30:00,521.86,521.86,520.6,521.46,2186.0,521.86,521.86,520.6,521.46,2186.0
2024-04-02 11:35:00,521.73,521.73,520.31,520.58,1600.0,521.73,521.73,520.31,520.58,1600.0
2024-04-02 11:40:00,521.22,521.22,520.18,520.47,2692.0,521.22,521.22,520.18,520.47,2692.0
2024-04-02 11:45:00,520.48,520.48,519.47,519.54,2931.0,520.48,520.48,519.47,519.54,2931.0
2024-04-02 11:50:00,519.5,519.82,519.49,519.65,1266.0,519.5,519.82,519.49,519.65,1266.0
2024-04-02 11:55:00,519.62,520.77,519.62,520.1,2483.0,519.62,520.77,519.62,520.1,2483.0
2024-04-02 12:00:00,520.48,520.48,520.04,520.14,1035.0,520.48,520.48,520.04,520.14,1035.0
2024-04-02 12:05:00,520.14,520.15,518.98,518.98,8686.0,520.14,520.15,518.98,518.98,8686.0
2024-04-02 12:10:00,519.17,519.51,519.08,519.08,1300.0,519.17,519.51,519.08,519.08,1300.0
2024-04-02 12:15:00,518.54,518.59,518.26,518.26,720.0,518.54,518.59,518.26,518.26,720.0
2024-04-02 12:20:00,517.97,518.88,517.97,518.7,2569.0,517.97,518.88,517.97,518.7,2569.0
2024-04-02 12:25:00,518.53,518.62,518.14,518.62,500.0,518.53,518.62,518.14,518.62,500.0
2024-04-02 12:30:00,518.25,518.44,517.98,518.22,1079.0,518.25,518.44,517.98,518.22,1079.0
2024-04-02 12:35:00,518.12,518.2,517.33,517.55,1400.0,518.12,518.2,517.33,517.55,1400.0
2024-04-02 12:40:00,517.2,517.63,517.19,517.59,1034.0,517.2,517.63,517.19,517.59,1034.0
2024-04-02 12:45:00,517.74,518.48,517.74,518.48,1793.0,517.74,518.48,517.74,518.48,1793.0
2024-04-02 12:50:00,518.25,518.25,517.99,517.99,314.0,518.25,518.25,517.99,517.99,314.0
2024-04-02 12:55:00,518.0,519.48,518.0,519.22,4475.0,518.0,519.48,518.0,519.22,4475.0
2024-04-02 13:00:00,519.99,520.0,518.97,518.98,3550.0,519.99,520.0,518.97,518.98,3550.0
2024-04-02 13:05:00,518.84,518.98,518.75,518.87,770.0,518.84,518.98,518.75,518.87,770.0
2024-04-02 13:10:00,519.0,519.1,517.77,517.77,1784.0,519.0,519.1,517.77,517.77,1784.0
2024-04-02 13:15:00,517.95,518.03,517.51,517.83,1426.0,517.95,518.03,517.51,517.83,1426.0
2024-04-02 13:20:00,517.83,518.68,517.81,518.21,2250.0,517.83,518.68,517.81,518.21,2250.0
2024-04-02 13:25:00,518.22,518.22,518.22,518.22,100.0,518.22,518.22,518.22,518.22,100.0
2024-04-02 13:30:00,518.38,518.42,517.85,518.42,1853.0,518.38,518.42,517.85,518.42,1853.0
2024-04-02 13:35:00,518.5,518.68,518.11,518.44,1389.0,518.5,518.68,518.11,518.44,1389.0
2024-04-02 13:40:00,518.81,519.45,518.29,518.92,2700.0,518.81,519.45,518.29,518.92,2700.0
2024-04-02 13:45:00,518.76,519.21,518.75,519.2,9876.0,518.76,519.21,518.75,519.2,9876.0
2024-04-02 13:50:00,519.2,519.55,519.2,519.41,1300.0,519.2,519.55,519.2,519.41,1300.0
2024-04-02 13:55:00,519.96,519.96,519.34,519.47,2397.0,519.96,519.96,519.34,519.47,2397.0
2024-04-02 14:00:00,519.51,519.52,519.09,519.09,1020.0,519.51,519.52,519.09,519.09,1020.0
2024-04-02 14:05:00,518.88,518.95,518.7,518.95,1638.0,518.88,518.95,518.7,518.95,1638.0
2024-04-02 14:10:00,519.13,519.34,519.1,519.2,800.0,519.13,519.34,519.1,519.2,800.0
2024-04-02 14:15:00,519.08,519.13,518.82,518.82,1986.0,519.08,519.13,518.82,518.82,1986.0
2024-04-02 14:20:00,518.71,518.71,518.44,518.48,700.0,518.71,518.71,518.44,518.48,700.0
2024-04-02 14:25:00,518.58,518.58,518.58,518.58,100.0,518.58,518.58,518.58,518.58,100.0
2024-04-02 14:30:00,518.3,518.38,518.29,518.36,700.0,518.3,518.38,518.29,518.36,700.0
2024-04-02 14:35:00,518.27,519.27,518.15,519.27,6098.0,518.27,519.27,518.15,519.27,6098.0
2024-04-02 14:40:00,519.34,519.63,519.06,519.2,1799.0,519.34,519.63,519.06,519.2,1799.0
2024-04-02 14:45:00,519.04,519.16,519.02,519.16,400.0,519.04,519.16,519.02,519.16,400.0
2024-04-02 14:50:00,519.49,519.51,518.77,518.77,1300.0,519.49,519.51,518.77,518.77,1300.0
2024-04-02 14:55:00,518.67,518.67,518.28,518.43,700.0,518.67,518.67,518.28,518.43,700.0
2024-04-02 15:00:00,518.24,518.58,518.08,518.58,1200.0,518.24,518.58,518.08,518.58,1200.0
2024-04-02 15:05:00,518.99,518.99,518.81,518.82,300.0,518.99,518.99,518.81,518.82,300.0
2024-04-02 15:10:00,519.24,519.24,518.75,518.75,2671.0,519.24,519.24,518.75,518.75,2671.0
2024-04-02 15:15:00,518.77,518.8,518.47,518.8,1525.0,518.77,518.8,518.47,518.8,1525.0
2024-04-02 15:20:00,519.15,519.16,518.52,518.62,2000.0,519.15,519.16,518.52,518.62,2000.0
2024-04-02 15:25:00,518.62,518.75,518.48,518.5,1000.0,518.62,518.75,518.48,518.5,1000.0
2024-04-02 15:30:00,518.71,519.01,518.71,518.85,2502.0,518.71,519.01,518.71,518.85,2502.0
2024-04-02 15:35:00,518.86,519.23,518.77,518.98,2600.0,518.86,519.23,518.77,518.98,2600.0
2024-04-02 15:40:00,518.79,519.42,518.56,519.39,3839.0,518.79,519.42,518.56,519.39,3839.0
2024-04-02 15:45:00,519.38,519.54,519.13,519.13,3706.0,519.38,519.54,519.13,519.13,3706.0
2024-04-02 15:50:00,519.0,519.64,518.49,519.61,9476.0,519.0,519.64,518.49,519.61,9476.0
2024-04-02 15:55:00,519.88,520.54,519.35,519.7,18648.0,519.88,520.54,519.35,519.7,18648.0
2024-04-03 09:30:00,469.57,474.12,457.28,468.99,160286.0,469.57,474.12,457.28,468.99,160286.0
2024-04-03 09:35:00,470.25,470.7,458.79,461.99,78055.0,470.25,470.7,458.79,461.99,78055.0
2024-04-03 09:40:00,461.0,467.58,460.05,464.92,64019.0,461.0,467.58,460.05,464.92,64019.0
2024-04-03 09:45:00,464.02,465.81,457.29,458.17,99338.0,464.02,465.81,457.29,458.17,99338.0
2024-04-03 09:50:00,458.7,459.99,453.0,455.89,79299.0,458.7,459.99,453.0,455.89,79299.0
2024-04-03 09:55:00,455.74,456.0,450.52,452.4,74260.0,455.74,456.0,450.52,452.4,74260.0
2024-04-03 10:00:00,451.59,454.63,449.1,451.97,76174.0,451.59,454.63,449.1,451.97,76174.0
2024-04-03 10:05:00,452.0,453.0,449.77,450.4,38711.0,452.0,453.0,449.77,450.4,38711.0
2024-04-03 10:10:00,450.39,450.98,448.6,449.51,67326.0,450.39,450.98,448.6,449.51,67326.0
2024-04-03 10:15:00,449.42,451.0,447.26,450.0,74359.0,449.42,451.0,447.26,450.0,74359.0
2024-04-03 10:20:00,450.25,453.16,449.5,450.82,51949.0,450.25,453.16,449.5,450.82,51949.0
2024-04-03 10:25:00,450.81,451.44,449.01,450.25,28318.0,450.81,451.44,449.01,450.25,28318.0
2024-04-03 10:30:00,450.16,450.7,448.36,448.7,21227.0,450.16,450.7,448.36,448.7,21227.0
2024-04-03 10:35:00,448.62,449.68,447.62,448.69,28985.0,448.62,449.68,447.62,448.69,28985.0
2024-04-03 10:40:00,448.6,449.11,447.8,448.67,22813.0,448.6,449.11,447.8,448.67,22813.0
2024-04-03 10:45:00,449.0,449.68,448.8,449.02,22249.0,449.0,449.68,448.8,449.02,22249.0
2024-04-03 10:50:00,449.22,450.0,448.0,449.26,53388.0,449.22,450.0,448.0,449.26,53388.0
2024-04-03 10:55:00,449.24,452.0,449.23,450.5,51328.0,449.24,452.0,449.23,450.5,51328.0
2024-04-03 11:00:00,450.99,451.18,450.24,450.7,15051.0,450.99,451.18,450.24,450.7,15051.0
2024-04-03 11:05:00,450.7,451.0,449.5,450.83,16815.0,450.7,451.0,449.5,450.83,16815.0
2024-04-03 11:10:00,450.81,452.49,450.69,451.37,31079.0,450.81,452.49,450.69,451.37,31079.0
2024-04-03 11:15:00,451.72,451.72,450.68,450.95,11211.0,451.72,451.72,450.68,450.95,11211.0
2024-04-03 11:20:00,450.96,451.56,450.3,451.31,13757.0,450.96,451.56,450.3,451.31,13757.0
2024-04-03 11:25:00,451.27,451.68,450.5,450.78,13424.0,451.27,451.68,450.5,450.78,13424.0
2024-04-03 11:30:00,450.78,451.48,450.23,450.56,19989.0,450.78,451.48,450.23,450.56,19989.0
2024-04-03 11:35:00,450.12,451.22,450.0,450.48,19555.0,450.12,451.22,450.0,450.48,19555.0
2024-04-03 11:40:00,450.74,451.63,449.5,451.31,19412.0,450.74,451.63,449.5,451.31,19412.0
2024-04-03 11:45:00,451.2,453.85,451.0,453.75,38455.0,451.2,453.85,451.0,453.75,38455.0
2024-04-03 11:50:00,453.78,454.1,450.3,450.78,22068.0,453.78,454.1,450.3,450.78,22068.0
2024-04-03 11:55:00,450.91,450.91,448.3,449.72,28719.0,450.91,450.91,448.3,449.72,28719.0
2024-04-03 12:00:00,449.2,449.45,446.2,446.64,31219.0,449.2,449.45,446.2,446.64,31219.0
2024-04-03 12:05:00,446.83,447.0,444.52,444.92,32765.0,446.83,447.0,444.52,444.92,32765.0
2024-04-03 12:10:00,444.92,445.37,444.0,444.78,34203.0,444.92,445.37,444.0,444.78,34203.0
2024-04-03 12:15:00,444.65,447.06,444.64,446.27,26806.0,444.65,447.06,444.64,446.27,26806.0
2024-04-03 12:20:00,446.55,448.29,445.55,448.25,33822.0,446.55,448.29,445.55,448.25,33822.0
2024-04-03 12:25:00,448.04,448.64,447.0,447.49,26391.0,448.04,448.64,447.0,447.49,26391.0
2024-04-03 12:30:00,447.49,447.5,446.13,446.34,7762.0,447.49,447.5,446.13,446.34,7762.0
2024-04-03 12:35:00,446.68,447.05,445.75,446.43,21146.0,446.68,447.05,445.75,446.43,21146.0
2024-04-03 12:40:00,446.44,446.58,445.98,446.35,10719.0,446.44,446.58,445.98,446.35,10719.0
2024-04-03 12:45:00,446.41,446.41,444.8,444.99,20490.0,446.41,446.41,444.8,444.99,20490.0
2024-04-03 12:50:00,445.15,445.34,443.0,443.74,26341.0,445.15,445.34,443.0,443.74,26341.0
2024-04-03 12:55:00,443.74,443.94,443.11,443.84,27998.0,443.74,443.94,443.11,443.84,27998.0
2024-04-03 13:00:00,443.92,445.41,443.84,445.26,36053.0,443.92,445.41,443.84,445.26,36053.0
2024-04-03 13:05:00,445.22,445.63,444.66,444.66,15610.0,445.22,445.63,444.66,444.66,15610.0
2024-04-03 13:10:00,444.64,445.25,444.53,444.85,11582.0,444.64,445.25,444.53,444.85,11582.0
2024-04-03 13:15:00,444.78,445.33,444.53,445.12,13342.0,444.78,445.33,444.53,445.12,13342.0
2024-04-03 13:20:00,445.32,446.84,444.77,444.81,16176.0,445.32,446.84,444.77,444.81,16176.0
2024-04-03 13:25:00,444.94,445.2,444.6,444.7,15302.0,444.94,445.2,444.6,444.7,15302.0
2024-04-03 13:30:00,444.7,445.21,444.11,444.59,11495.0,444.7,445.21,444.11,444.59,11495.0
2024-04-03 13:35:00,444.59,445.13,443.5,443.69,19135.0,444.59,445.13,443.5,443.69,19135.0
2024-04-03 13:40:00,443.63,444.64,443.28,443.82,23932.0,443.63,444.64,443.28,443.82,23932.0
2024-04-03 13:45:00,444.06,444.62,443.49,444.43,10824.0,444.06,444.62,443.49,444.43,10824.0
2024-04-03 13:50:00,444.09,444.36,441.72,442.17,16164.0,444.09,444.36,441.72,442.17,16164.0
2024-04-03 13:55:00,442.48,442.8,441.21,441.99,28229.0,442.48,442.8,441.21,441.99,28229.0
2024-04-03 14:00:00,442.0,442.21,441.36,441.66,16370.0,442.0,442.21,441.36,441.66,16370.0
2024-04-03 14:05:00,441.27,442.0,441.15,441.74,10340.0,441.27,442.0,441.15,441.74,10340.0
2024-04-03 14:10:00,441.76,442.0,440.44,440.92,14635.0,441.76,442.0,440.44,440.92,14635.0
2024-04-03 14:15:00,440.91,442.27,440.82,442.26,18411.0,440.91,442.27,440.82,442.26,18411.0
2024-04-03 14:20:00,442.24,442.59,441.91,442.2,59223.0,442.24,442.59,441.91,442.2,59223.0
2024-04-03 14:25:00,441.94,443.28,441.67,442.83,15215.0,441.94,443.28,441.67,442.83,15215.0
2024-04-03 14:30:00,442.65,442.83,441.27,442.18,11511.0,442.65,442.83,441.27,442.18,11511.0
2024-04-03 14:35:00,441.98,442.12,441.5,442.03,12470.0,441.98,442.12,441.5,442.03,12470.0
2024-04-03 14:40:00,442.08,443.66,442.08,443.4,21822.0,442.08,443.66,442.08,443.4,21822.0
2024-04-03 14:45:00,443.31,443.6,442.49,442.82,20638.0,443.31,443.6,442.49,442.82,20638.0
2024-04-03 14:50:00,442.82,443.24,442.13,443.0,20115.0,442.82,443.24,442.13,443.0,20115.0
2024-04-03 14:55:00,443.0,443.0,442.2,442.41,18892.0,443.0,443.0,442.2,442.41,18892.0
2024-04-03 15:00:00,442.39,442.39,441.43,441.74,14837.0,442.39,442.39,441.43,441.74,14837.0
2024-04-03 15:05:00,441.74,441.81,441.28,441.41,10387.0,441.74,441.81,441.28,441.41,10387.0
2024-04-03 15:10:00,441.3,441.52,440.19,440.38,63448.0,441.3,441.52,440.19,440.38,63448.0
2024-04-03 15:15:00,440.21,442.59,440.1,441.79,33667.0,440.21,442.59,440.1,441.79,33667.0
2024-04-03 15:20:00,441.68,441.89,440.57,440.8,27684.0,441.68,441.89,440.57,440.8,27684.0
2024-04-03 15:25:00,440.74,441.84,440.73,441.52,37399.0,440.74,441.84,440.73,441.52,37399.0
2024-04-03 15:30:00,441.55,442.52,441.44,441.47,29347.0,441.55,442.52,441.44,441.47,29347.0
2024-04-03 15:35:00,441.45,443.13,441.45,442.96,33815.0,441.45,443.13,441.45,442.96,33815.0
2024-04-03 15:40:00,442.85,443.98,442.59,443.24,61394.0,442.85,443.98,442.59,443.24,61394.0
2024-04-03 15:45:00,443.14,443.88,442.93,442.94,32058.0,443.14,443.88,442.93,442.94,32058.0
2024-04-03 15:50:00,442.7,443.22,440.0,440.0,72955.0,442.7,443.22,440.0,440.0,72955.0
2024-04-03 15:55:00,440.0,440.19,438.67,439.94,150438.0,440.0,440.19,438.67,439.94,150438.0
2024-04-04 09:30:00,444.4,450.41,443.58,449.72,123475.0,444.4,450.41,443.58,449.72,123475.0
2024-04-04 09:35:00,450.09,452.34,447.49,451.99,68420.0,450.09,452.34,447.49,451.99,68420.0
2024-04-04 09:40:00,452.42,455.45,451.53,452.71,102997.0,452.42,455.45,451.53,452.71,102997.0
2024-04-04 09:45:00,452.15,454.25,451.0,453.01,42389.0,452.15,454.25,451.0,453.01,42389.0
2024-04-04 09:50:00,453.57,455.95,452.0,453.0,46901.0,453.57,455.95,452.0,453.0,46901.0
2024-04-04 09:55:00,452.8,453.35,451.91,452.9,8126.0,452.8,453.35,451.91,452.9,8126.0
2024-04-04 10:00:00,452.89,454.83,452.51,454.45,16690.0,452.89,454.83,452.51,454.45,16690.0
2024-04-04 10:05:00,453.88,456.76,453.77,455.37,23745.0,453.88,456.76,453.77,455.37,23745.0
2024-04-04 10:10:00,455.37,456.37,453.41,453.63,34740.0,455.37,456.37,453.41,453.63,34740.0
2024-04-04 10:15:00,453.77,453.78,451.0,451.5,22461.0,453.77,453.78,451.0,451.5,22461.0
2024-04-04 10:20:00,451.69,453.56,450.61,452.77,21977.0,451.69,453.56,450.61,452.77,21977.0
2024-04-04 10:25:00,452.85,454.01,452.55,452.86,11408.0,452.85,454.01,452.55,452.86,11408.0
2024-04-04 10:30:00,452.76,454.23,452.5,453.46,8920.0,452.76,454.23,452.5,453.46,8920.0
2024-04-04 10:35:00,453.75,454.0,451.28,452.87,7476.0,453.75,454.0,451.28,452.87,7476.0
2024-04-04 10:40:00,452.85,454.05,452.85,453.26,10149.0,452.85,454.05,452.85,453.26,10149.0
2024-04-04 10:45:00,453.34,453.89,452.66,452.99,10245.0,453.34,453.89,452.66,452.99,10245.0
2024-04-04 10:50:00,453.1,453.1,451.61,452.39,8155.0,453.1,453.1,451.61,452.39,8155.0
2024-04-04 10:55:00,452.63,453.51,452.0,453.51,9437.0,452.63,453.51,452.0,453.51,9437.0
2024-04-04 11:00:00,453.53,456.0,453.13,456.0,10507.0,453.53,456.0,453.13,456.0,10507.0
2024-04-04 11:05:00,456.0,456.5,455.33,455.63,14106.0,456.0,456.5,455.33,455.63,14106.0
2024-04-04 11:10:00,456.03,456.68,455.52,456.07,21260.0,456.03,456.68,455.52,456.07,21260.0
2024-04-04 11:15:00,456.15,457.83,455.21,455.6,25125.0,456.15,457.83,455.21,455.6,25125.0
2024-04-04 11:20:00,455.53,456.63,455.04,456.49,13505.0,455.53,456.63,455.04,456.49,13505.0
2024-04-04 11:25:00,456.61,458.5,456.41,458.24,12023.0,456.61,458.5,456.41,458.24,12023.0
2024-04-04 11:30:00,458.49,458.94,457.56,458.49,19102.0,458.49,458.94,457.56,458.49,19102.0
2024-04-04 11:35:00,458.91,461.18,458.83,460.76,22855.0,458.91,461.18,458.83,460.76,22855.0
2024-04-04 11:40:00,461.12,461.15,459.36,459.59,28056.0,461.12,461.15,459.36,459.59,28056.0
2024-04-04 11:45:00,459.39,460.13,458.44,459.34,13742.0,459.39,460.13,458.44,459.34,13742.0
2024-04-04 11:50:00,459.1,459.87,458.66,459.52,5554.0,459.1,459.87,458.66,459.52,5554.0
2024-04-04 11:55:00,459.5,459.86,458.5,459.3,15467.0,459.5,459.86,458.5,459.3,15467.0
2024-04-04 12:00:00,458.79,459.85,458.55,459.62,10419.0,458.79,459.85,458.55,459.62,10419.0
2024-04-04 12:05:00,460.0,460.12,458.66,459.09,7700.0,460.0,460.12,458.66,459.09,7700.0
2024-04-04 12:10:00,459.12,459.13,458.1,458.99,6454.0,459.12,459.13,458.1,458.99,6454.0
2024-04-04 12:15:00,458.82,459.15,458.29,459.12,4575.0,458.82,459.15,458.29,459.12,4575.0
2024-04-04 12:20:00,459.36,459.5,459.05,459.05,5712.0,459.36,459.5,459.05,459.05,5712.0
2024-04-04 12:25:00,459.1,460.59,459.1,460.37,6062.0,459.1,460.59,459.1,460.37,6062.0
2024-04-04 12:30:00,460.26,460.44,459.72,459.96,5462.0,460.26,460.44,459.72,459.96,5462.0
2024-04-04 12:35:00,459.76,462.0,459.71,462.0,12344.0,459.76,462.0,459.71,462.0,12344.0
2024-04-04 12:40:00,461.83,462.06,460.7,460.7,13621.0,461.83,462.06,460.7,460.7,13621.0
2024-04-04 12:45:00,460.72,461.86,460.56,460.92,13338.0,460.72,461.86,460.56,460.92,13338.0
2024-04-04 12:50:00,460.98,462.0,460.87,461.14,6781.0,460.98,462.0,460.87,461.14,6781.0
2024-04-04 12:55:00,461.44,461.61,461.14,461.52,4460.0,461.44,461.61,461.14,461.52,4460.0
2024-04-04 13:00:00,461.62,462.85,461.62,462.08,15236.0,461.62,462.85,461.62,462.08,15236.0
2024-04-04 13:05:00,461.8,462.62,461.62,462.32,7577.0,461.8,462.62,461.62,462.32,7577.0
2024-04-04 13:10:00,462.52,463.91,462.47,463.55,14878.0,462.52,463.91,462.47,463.55,14878.0
2024-04-04 13:15:00,463.55,464.78,463.38,464.78,19218.0,463.55,464.78,463.38,464.78,19218.0
2024-04-04 13:20:00,464.91,464.91,463.9,464.35,34142.0,464.91,464.91,463.9,464.35,34142.0
2024-04-04 13:25:00,464.32,465.97,464.1,465.96,22047.0,464.32,465.97,464.1,465.96,22047.0
2024-04-04 13:30:00,465.5,466.34,465.27,465.34,30150.0,465.5,466.34,465.27,465.34,30150.0
2024-04-04 13:35:00,465.34,466.0,465.27,465.46,11627.0,465.34,466.0,465.27,465.46,11627.0
2024-04-04 13:40:00,465.55,466.75,465.35,466.24,16491.0,465.55,466.75,465.35,466.24,16491.0
2024-04-04 13:45:00,466.27,467.49,466.18,466.52,14883.0,466.27,467.49,466.18,466.52,14883.0
2024-04-04 13:50:00,466.48,466.53,465.52,466.2,17740.0,466.48,466.53,465.52,466.2,17740.0
2024-04-04 13:55:00,466.11,466.48,465.73,466.26,14953.0,466.11,466.48,465.73,466.26,14953.0
2024-04-04 14:00:00,466.24,466.32,465.31,465.41,23324.0,466.24,466.32,465.31,465.41,23324.0
2024-04-04 14:05:00,465.45,466.73,464.6,466.2,30748.0,465.45,466.73,464.6,466.2,30748.0
2024-04-04 14:10:00,466.01,466.84,465.85,465.86,9567.0,466.01,466.84,465.85,465.86,9567.0
2024-04-04 14:15:00,465.85,466.48,465.3,465.5,8180.0,465.85,466.48,465.3,465.5,8180.0
2024-04-04 14:20:00,465.4,465.4,462.98,463.55,16357.0,465.4,465.4,462.98,463.55,16357.0
2024-04-04 14:25:00,463.68,463.68,462.22,462.22,12374.0,463.68,463.68,462.22,462.22,12374.0
2024-04-04 14:30:00,462.32,463.09,460.96,462.79,10669.0,462.32,463.09,460.96,462.79,10669.0
2024-04-04 14:35:00,462.74,463.94,462.4,462.81,22444.0,462.74,463.94,462.4,462.81,22444.0
2024-04-04 14:40:00,462.6,462.83,461.01,461.01,4850.0,462.6,462.83,461.01,461.01,4850.0
2024-04-04 14:45:00,461.14,463.2,461.1,462.24,16183.0,461.14,463.2,461.1,462.24,16183.0
2024-04-04 14:50:00,462.23,462.23,460.12,460.74,20276.0,462.23,462.23,460.12,460.74,20276.0
2024-04-04 14:55:00,460.69,460.88,459.08,459.47,16637.0,460.69,460.88,459.08,459.47,16637.0
2024-04-04 15:00:00,459.47,459.48,455.73,455.74,10226.0,459.47,459.48,455.73,455.74,10226.0
2024-04-04 15:05:00,455.83,457.0,455.42,456.34,18447.0,455.83,457.0,455.42,456.34,18447.0
2024-04-04 15:10:00,456.01,456.3,454.28,454.28,19512.0,456.01,456.3,454.28,454.28,19512.0
2024-04-04 15:15:00,454.33,455.72,453.09,453.15,27017.0,454.33,455.72,453.09,453.15,27017.0
2024-04-04 15:20:00,453.4,453.96,452.57,453.62,15077.0,453.4,453.96,452.57,453.62,15077.0
2024-04-04 15:25:00,453.75,454.49,452.23,453.32,15738.0,453.75,454.49,452.23,453.32,15738.0
2024-04-04 15:30:00,453.43,453.59,451.29,451.37,25946.0,453.43,453.59,451.29,451.37,25946.0
2024-04-04 15:35:00,451.49,452.41,450.23,450.53,25390.0,451.49,452.41,450.23,450.53,25390.0
2024-04-04 15:40:00,450.25,450.84,448.88,449.05,35274.0,450.25,450.84,448.88,449.05,35274.0
2024-04-04 15:45:00,449.23,451.07,448.74,450.57,36513.0,449.23,451.07,448.74,450.57,36513.0
2024-04-04 15:50:00,450.49,450.65,449.27,450.09,44161.0,450.49,450.65,449.27,450.09,44161.0
2024-04-04 15:55:00,450.16,450.41,448.24,448.58,61726.0,450.16,450.41,448.24,448.58,61726.0
2024-04-05 09:30:00,447.23,455.05,446.01,455.05,18663.0,447.23,455.05,446.01,455.05,18663.0
2024-04-05 09:35:00,454.06,455.4,452.47,453.56,10349.0,454.06,455.4,452.47,453.56,10349.0
2024-04-05 09:40:00,453.35,453.35,450.01,451.18,10617.0,453.35,453.35,450.01,451.18,10617.0
2024-04-05 09:45:00,451.67,452.04,450.0,450.39,11385.0,451.67,452.04,450.0,450.39,11385.0
2024-04-05 09:50:00,450.61,452.88,450.6,452.88,8574.0,450.61,452.88,450.6,452.88,8574.0
2024-04-05 09:55:00,453.69,453.78,451.88,451.88,6562.0,453.69,453.78,451.88,451.88,6562.0
2024-04-05 10:00:00,452.01,452.29,450.56,452.29,19737.0,452.01,452.29,450.56,452.29,19737.0
2024-04-05 10:05:00,452.3,452.8,450.75,450.85,7099.0,452.3,452.8,450.75,450.85,7099.0
2024-04-05 10:10:00,450.71,451.96,450.71,450.97,3767.0,450.71,451.96,450.71,450.97,3767.0
2024-04-05 10:15:00,451.18,451.59,450.66,450.9,8216.0,451.18,451.59,450.66,450.9,8216.0
2024-04-05 10:20:00,450.9,451.27,450.22,450.61,6040.0,450.9,451.27,450.22,450.61,6040.0
2024-04-05 10:25:00,450.61,450.61,448.95,449.15,4494.0,450.61,450.61,448.95,449.15,4494.0
2024-04-05 10:30:00,449.12,449.22,446.68,446.72,13950.0,449.12,449.22,446.68,446.72,13950.0
2024-04-05 10:35:00,446.53,447.12,446.2,446.55,9263.0,446.53,447.12,446.2,446.55,9263.0
2024-04-05 10:40:00,446.5,447.87,446.1,447.49,11315.0,446.5,447.87,446.1,447.49,11315.0
2024-04-05 10:45:00,447.45,447.45,446.53,446.8,3917.0,447.45,447.45,446.53,446.8,3917.0
2024-04-05 10:50:00,446.96,448.15,446.8,447.1,19648.0,446.96,448.15,446.8,447.1,19648.0
2024-04-05 10:55:00,447.12,448.56,446.6,448.35,7704.0,447.12,448.56,446.6,448.35,7704.0
2024-04-05 11:00:00,448.35,448.35,447.13,447.35,6503.0,448.35,448.35,447.13,447.35,6503.0
2024-04-05 11:05:00,447.38,447.55,446.91,447.24,3408.0,447.38,447.55,446.91,447.24,3408.0
2024-04-05 11:10:00,447.0,447.3,446.53,446.79,7534.0,447.0,447.3,446.53,446.79,7534.0
2024-04-05 11:15:00,446.6,447.07,446.39,447.0,4730.0,446.6,447.07,446.39,447.0,4730.0
2024-04-05 11:20:00,447.03,447.22,446.76,446.82,4182.0,447.03,447.22,446.76,446.82,4182.0
2024-04-05 11:25:00,446.93,447.91,446.91,447.8,9830.0,446.93,447.91,446.91,447.8,9830.0
2024-04-05 11:30:00,447.84,447.84,446.94,446.99,8717.0,447.84,447.84,446.94,446.99,8717.0
2024-04-05 11:35:00,447.18,447.76,446.96,447.05,10388.0,447.18,447.76,446.96,447.05,10388.0
2024-04-05 11:40:00,447.26,447.96,447.04,447.42,12687.0,447.26,447.96,447.04,447.42,12687.0
2024-04-05 11:45:00,447.2,447.32,446.28,446.28,18664.0,447.2,447.32,446.28,446.28,18664.0
2024-04-05 11:50:00,446.58,446.96,445.63,446.2,5809.0,446.58,446.96,445.63,446.2,5809.0
2024-04-05 11:55:00,446.3,446.94,445.9,446.19,8427.0,446.3,446.94,445.9,446.19,8427.0
2024-04-05 12:00:00,446.37,446.37,445.45,445.61,4182.0,446.37,446.37,445.45,445.61,4182.0
2024-04-05 12:05:00,445.64,445.64,444.46,444.59,13111.0,445.64,445.64,444.46,444.59,13111.0
2024-04-05 12:10:00,444.59,445.44,444.32,444.81,8800.0,444.59,445.44,444.32,444.81,8800.0
2024-04-05 12:15:00,444.88,445.28,444.6,445.14,2200.0,444.88,445.28,444.6,445.14,2200.0
2024-04-05 12:20:00,444.97,445.72,444.46,445.43,7982.0,444.97,445.72,444.46,445.43,7982.0
2024-04-05 12:25:00,445.81,445.81,444.8,445.0,9609.0,445.81,445.81,444.8,445.0,9609.0
2024-04-05 12:30:00,444.98,445.17,443.28,443.88,10969.0,444.98,445.17,443.28,443.88,10969.0
2024-04-05 12:35:00,443.85,443.85,443.34,443.39,4801.0,443.85,443.85,443.34,443.39,4801.0
2024-04-05 12:40:00,443.5,445.25,443.44,444.38,22937.0,443.5,445.25,443.44,444.38,22937.0
2024-04-05 12:45:00,444.61,445.34,444.33,445.12,4578.0,444.61,445.34,444.33,445.12,4578.0
2024-04-05 12:50:00,444.91,446.23,444.91,445.83,7239.0,444.91,446.23,444.91,445.83,7239.0
2024-04-05 12:55:00,445.65,446.09,445.31,446.02,5858.0,445.65,446.09,445.31,446.02,5858.0
2024-04-05 13:00:00,445.98,446.0,444.48,444.48,3111.0,445.98,446.0,444.48,444.48,3111.0
2024-04-05 13:05:00,444.33,445.0,444.19,444.39,5400.0,444.33,445.0,444.19,444.39,5400.0
2024-04-05 13:10:00,444.38,444.74,444.07,444.07,2566.0,444.38,444.74,444.07,444.07,2566.0
2024-04-05 13:15:00,444.31,444.31,443.82,443.94,2456.0,444.31,444.31,443.82,443.94,2456.0
2024-04-05 13:20:00,443.88,444.55,443.88,444.21,3854.0,443.88,444.55,443.88,444.21,3854.0
2024-04-05 13:25:00,444.54,444.55,444.04,444.1,6114.0,444.54,444.55,444.04,444.1,6114.0
2024-04-05 13:30:00,444.3,444.52,443.99,444.19,6015.0,444.3,444.52,443.99,444.19,6015.0
2024-04-05 13:35:00,443.99,443.99,443.7,443.75,2589.0,443.99,443.99,443.7,443.75,2589.0
2024-04-05 13:40:00,443.68,443.83,442.4,442.46,16714.0,443.68,443.83,442.4,442.46,16714.0
2024-04-05 13:45:00,442.5,442.83,442.03,442.43,5831.0,442.5,442.83,442.03,442.43,5831.0
2024-04-05 13:50:00,442.31,442.57,442.0,442.02,7216.0,442.31,442.57,442.0,442.02,7216.0
2024-04-05 13:55:00,442.05,442.48,441.67,442.29,7065.0,442.05,442.48,441.67,442.29,7065.0
2024-04-05 14:00:00,442.28,442.55,441.81,442.39,2900.0,442.28,442.55,441.81,442.39,2900.0
2024-04-05 14:05:00,442.51,443.12,442.33,442.89,5145.0,442.51,443.12,442.33,442.89,5145.0
2024-04-05 14:10:00,443.05,443.05,441.98,442.98,8726.0,443.05,443.05,441.98,442.98,8726.0
2024-04-05 14:15:00,442.83,442.94,442.63,442.73,2210.0,442.83,442.94,442.63,442.73,2210.0
2024-04-05 14:20:00,442.88,443.55,442.85,443.3,8977.0,442.88,443.55,442.85,443.3,8977.0
2024-04-05 14:25:00,443.2,443.26,442.08,442.17,7200.0,443.2,443.26,442.08,442.17,7200.0
2024-04-05 14:30:00,442.18,442.73,442.17,442.38,2650.0,442.18,442.73,442.17,442.38,2650.0
2024-04-05 14:35:00,442.46,442.67,442.1,442.3,3101.0,442.46,442.67,442.1,442.3,3101.0
2024-04-05 14:40:00,442.4,442.4,441.86,442.1,4044.0,442.4,442.4,441.86,442.1,4044.0
2024-04-05 14:45:00,442.11,442.67,442.09,442.24,4611.0,442.11,442.67,442.09,442.24,4611.0
2024-04-05 14:50:00,442.09,442.36,441.75,442.11,5915.0,442.09,442.36,441.75,442.11,5915.0
2024-04-05 14:55:00,442.08,442.68,441.87,442.35,5320.0,442.08,442.68,441.87,442.35,5320.0
2024-04-05 15:00:00,442.41,442.51,441.92,442.03,4660.0,442.41,442.51,441.92,442.03,4660.0
2024-04-05 15:05:00,442.04,442.12,441.83,441.89,1940.0,442.04,442.12,441.83,441.89,1940.0
2024-04-05 15:10:00,441.89,442.27,441.59,442.27,4391.0,441.89,442.27,441.59,442.27,4391.0
2024-04-05 15:15:00,442.27,442.85,442.2,442.39,7022.0,442.27,442.85,442.2,442.39,7022.0
2024-04-05 15:20:00,442.49,442.7,441.42,441.54,6617.0,442.49,442.7,441.42,441.54,6617.0
2024-04-05 15:25:00,441.82,441.95,441.6,441.86,4261.0,441.82,441.95,441.6,441.86,4261.0
2024-04-05 15:30:00,441.9,442.27,441.88,442.22,8520.0,441.9,442.27,441.88,442.22,8520.0
2024-04-05 15:35:00,442.19,443.54,441.84,443.28,11021.0,442.19,443.54,441.84,443.28,11021.0
2024-04-05 15:40:00,443.27,444.93,443.23,444.57,13326.0,443.27,444.93,443.23,444.57,13326.0
2024-04-05 15:45:00,444.52,444.68,443.79,443.8,9103.0,444.52,444.68,443.79,443.8,9103.0
2024-04-05 15:50:00,444.02,445.16,443.76,444.87,19936.0,444.02,445.16,443.76,444.87,19936.0
2024-04-05 15:55:00,444.92,445.23,444.43,444.75,31613.0,444.92,445.23,444.43,444.75,31613.0
2024-04-08 09:30:00,453.48,454.79,451.02,453.49,38364.0,453.48,454.79,451.02,453.49,38364.0
2024-04-08 09:35:00,453.61,454.0,450.79,452.55,13004.0,453.61,454.0,450.79,452.55,13004.0
2024-04-08 09:40:00,451.78,455.0,451.77,455.0,14055.0,451.78,455.0,451.77,455.0,14055.0
2024-04-08 09:45:00,455.16,457.11,454.54,454.83,16448.0,455.16,457.11,454.54,454.83,16448.0
2024-04-08 09:50:00,454.44,456.28,454.37,454.91,10634.0,454.44,456.28,454.37,454.91,10634.0
2024-04-08 09:55:00,454.94,455.57,453.86,454.72,8363.0,454.94,455.57,453.86,454.72,8363.0
2024-04-08 10:00:00,454.8,455.1,453.74,454.16,9484.0,454.8,455.1,453.74,454.16,9484.0
2024-04-08 10:05:00,454.15,454.67,453.67,454.33,11025.0,454.15,454.67,453.67,454.33,11025.0
2024-04-08 10:10:00,454.3,455.29,454.12,454.58,6285.0,454.3,455.29,454.12,454.58,6285.0
2024-04-08 10:15:00,454.76,455.0,453.3,455.0,5348.0,454.76,455.0,453.3,455.0,5348.0
2024-04-08 10:20:00,454.65,455.11,454.05,455.0,8951.0,454.65,455.11,454.05,455.0,8951.0
2024-04-08 10:25:00,455.22,457.73,455.22,456.88,8955.0,455.22,457.73,455.22,456.88,8955.0
2024-04-08 10:30:00,456.84,456.84,455.36,455.36,3266.0,456.84,456.84,455.36,455.36,3266.0
2024-04-08 10:35:00,455.72,455.92,454.17,454.54,6254.0,455.72,455.92,454.17,454.54,6254.0
2024-04-08 10:40:00,454.9,455.67,454.6,455.0,14214.0,454.9,455.67,454.6,455.0,14214.0
2024-04-08 10:45:00,455.09,455.45,454.1,454.11,5514.0,455.09,455.45,454.1,454.11,5514.0
2024-04-08 10:50:00,453.7,454.01,452.8,452.94,11587.0,453.7,454.01,452.8,452.94,11587.0
2024-04-08 10:55:00,452.92,452.92,451.77,452.47,4648.0,452.92,452.92,451.77,452.47,4648.0
2024-04-08 11:00:00,452.5,452.66,451.8,452.23,10588.0,452.5,452.66,451.8,452.23,10588.0
2024-04-08 11:05:00,452.0,453.62,451.54,453.36,8576.0,452.0,453.62,451.54,453.36,8576.0
2024-04-08 11:10:00,453.27,453.41,452.86,453.15,4035.0,453.27,453.41,452.86,453.15,4035.0
2024-04-08 11:15:00,453.44,454.35,452.75,453.45,7395.0,453.44,454.35,452.75,453.45,7395.0
2024-04-08 11:20:00,453.25,454.35,453.02,454.35,2824.0,453.25,454.35,453.02,454.35,2824.0
2024-04-08 11:25:00,454.37,455.16,454.06,454.87,6140.0,454.37,455.16,454.06,454.87,6140.0
2024-04-08 11:30:00,454.87,455.61,454.69,454.91,3734.0,454.87,455.61,454.69,454.91,3734.0
2024-04-08 11:35:00,454.74,455.03,454.44,455.02,3063.0,454.74,455.03,454.44,455.02,3063.0
2024-04-08 11:40:00,454.91,455.21,454.33,454.53,5738.0,454.91,455.21,454.33,454.53,5738.0
2024-04-08 11:45:00,454.7,455.23,454.7,455.03,1240.0,454.7,455.23,454.7,455.03,1240.0
2024-04-08 11:50:00,455.04,455.75,455.04,455.47,5012.0,455.04,455.75,455.04,455.47,5012.0
2024-04-08 11:55:00,455.45,456.14,455.45,455.92,2447.0,455.45,456.14,455.45,455.92,2447.0
2024-04-08 12:00:00,456.55,456.59,456.01,456.46,3047.0,456.55,456.59,456.01,456.46,3047.0
2024-04-08 12:05:00,456.32,457.32,456.15,456.88,8121.0,456.32,457.32,456.15,456.88,8121.0
2024-04-08 12:10:00,456.86,457.12,456.62,457.0,1680.0,456.86,457.12,456.62,457.0,1680.0
2024-04-08 12:15:00,457.3,457.3,456.86,456.87,3339.0,457.3,457.3,456.86,456.87,3339.0
2024-04-08 12:20:00,456.6,457.61,456.6,457.14,4437.0,456.6,457.61,456.6,457.14,4437.0
2024-04-08 12:25:00,457.3,457.61,457.06,457.36,2778.0,457.3,457.61,457.06,457.36,2778.0
2024-04-08 12:30:00,457.33,457.37,456.0,456.11,6290.0,457.33,457.37,456.0,456.11,6290.0
2024-04-08 12:35:00,456.21,457.2,456.2,457.2,3088.0,456.21,457.2,456.2,457.2,3088.0
2024-04-08 12:40:00,457.0,457.07,456.13,456.14,3925.0,457.0,457.07,456.13,456.14,3925.0
2024-04-08 12:45:00,456.14,456.14,455.55,455.6,2504.0,456.14,456.14,455.55,455.6,2504.0
2024-04-08 12:50:00,455.69,456.18,455.45,455.47,5196.0,455.69,456.18,455.45,455.47,5196.0
2024-04-08 12:55:00,455.78,456.23,455.37,455.47,3857.0,455.78,456.23,455.37,455.47,3857.0
2024-04-08 13:00:00,455.19,456.01,455.19,455.75,5612.0,455.19,456.01,455.19,455.75,5612.0
2024-04-08 13:05:00,455.94,456.5,455.83,456.39,2625.0,455.94,456.5,455.83,456.39,2625.0
2024-04-08 13:10:00,456.29,456.84,456.28,456.6,3895.0,456.29,456.84,456.28,456.6,3895.0
2024-04-08 13:15:00,456.7,457.75,456.7,457.75,2498.0,456.7,457.75,456.7,457.75,2498.0
2024-04-08 13:20:00,457.35,457.58,456.94,456.94,6230.0,457.35,457.58,456.94,456.94,6230.0
2024-04-08 13:25:00,456.91,457.04,456.57,456.67,1917.0,456.91,457.04,456.57,456.67,1917.0
2024-04-08 13:30:00,456.68,456.71,456.13,456.18,3680.0,456.68,456.71,456.13,456.18,3680.0
2024-04-08 13:35:00,456.0,456.02,455.82,455.84,1825.0,456.0,456.02,455.82,455.84,1825.0
2024-04-08 13:40:00,455.58,455.74,455.44,455.74,1400.0,455.58,455.74,455.44,455.74,1400.0
2024-04-08 13:45:00,455.83,456.29,455.83,456.1,2750.0,455.83,456.29,455.83,456.1,2750.0
2024-04-08 13:50:00,456.09,457.16,456.09,456.6,4280.0,456.09,457.16,456.09,456.6,4280.0
2024-04-08 13:55:00,456.31,456.93,456.31,456.68,1136.0,456.31,456.93,456.31,456.68,1136.0
2024-04-08 14:00:00,456.46,456.61,456.19,456.5,2510.0,456.46,456.61,456.19,456.5,2510.0
2024-04-08 14:05:00,456.64,456.73,455.75,455.75,2974.0,456.64,456.73,455.75,455.75,2974.0
2024-04-08 14:10:00,455.88,456.2,455.47,456.2,2300.0,455.88,456.2,455.47,456.2,2300.0
2024-04-08 14:15:00,455.96,456.26,455.47,455.73,1923.0,455.96,456.26,455.47,455.73,1923.0
2024-04-08 14:20:00,455.71,455.71,455.14,455.15,2225.0,455.71,455.71,455.14,455.15,2225.0
2024-04-08 14:25:00,455.0,455.43,454.56,455.12,4090.0,455.0,455.43,454.56,455.12,4090.0
2024-04-08 14:30:00,454.92,455.16,454.42,454.42,4740.0,454.92,455.16,454.42,454.42,4740.0
2024-04-08 14:35:00,454.26,454.55,453.99,454.16,5114.0,454.26,454.55,453.99,454.16,5114.0
2024-04-08 14:40:00,454.16,454.26,453.95,453.95,1865.0,454.16,454.26,453.95,453.95,1865.0
2024-04-08 14:45:00,454.16,454.16,454.05,454.05,213.0,454.16,454.16,454.05,454.05,213.0
2024-04-08 14:50:00,454.19,454.34,454.04,454.13,3550.0,454.19,454.34,454.04,454.13,3550.0
2024-04-08 14:55:00,454.2,454.79,454.02,454.79,7322.0,454.2,454.79,454.02,454.79,7322.0
2024-04-08 15:00:00,454.92,454.96,454.42,454.81,5104.0,454.92,454.96,454.42,454.81,5104.0
2024-04-08 15:05:00,454.89,455.19,453.9,454.15,7002.0,454.89,455.19,453.9,454.15,7002.0
2024-04-08 15:10:00,453.92,454.33,453.89,453.99,3867.0,453.92,454.33,453.89,453.99,3867.0
2024-04-08 15:15:00,453.83,454.44,453.77,454.37,4910.0,453.83,454.44,453.77,454.37,4910.0
2024-04-08 15:20:00,454.36,454.62,454.23,454.23,2496.0,454.36,454.62,454.23,454.23,2496.0
2024-04-08 15:25:00,454.3,454.55,453.85,454.45,5778.0,454.3,454.55,453.85,454.45,5778.0
2024-04-08 15:30:00,454.48,455.02,454.4,455.02,3725.0,454.48,455.02,454.4,455.02,3725.0
2024-04-08 15:35:00,454.88,454.88,454.19,454.41,5070.0,454.88,454.88,454.19,454.41,5070.0
2024-04-08 15:40:00,454.36,454.42,453.9,453.9,5591.0,454.36,454.42,453.9,453.9,5591.0
2024-04-08 15:45:00,453.76,454.75,453.76,453.91,12946.0,453.76,454.75,453.76,453.91,12946.0
2024-04-08 15:50:00,453.77,454.2,452.75,452.82,18777.0,453.77,454.2,452.75,452.82,18777.0
2024-04-08 15:55:00,452.9,453.26,452.56,453.0,33049.0,452.9,453.26,452.56,453.0,33049.0
2024-04-09 09:30:00,450.1,453.72,450.0,453.57,20014.0,450.1,453.72,450.0,453.57,20014.0
2024-04-09 09:35:00,453.56,455.0,452.57,454.39,3978.0,453.56,455.0,452.57,454.39,3978.0
2024-04-09 09:40:00,454.14,454.26,453.08,453.09,2245.0,454.14,454.26,453.08,453.09,2245.0
2024-04-09 09:45:00,452.67,452.81,452.44,452.7,1510.0,452.67,452.81,452.44,452.7,1510.0
2024-04-09 09:50:00,452.5,452.66,451.42,452.36,6567.0,452.5,452.66,451.42,452.36,6567.0
2024-04-09 09:55:00,452.15,453.99,451.04,452.26,8113.0,452.15,453.99,451.04,452.26,8113.0
2024-04-09 10:00:00,451.78,452.15,451.34,451.6,2822.0,451.78,452.15,451.34,451.6,2822.0
2024-04-09 10:05:00,451.61,452.88,451.52,452.47,3953.0,451.61,452.88,451.52,452.47,3953.0
2024-04-09 10:10:00,452.71,453.75,452.71,453.75,3874.0,452.71,453.75,452.71,453.75,3874.0
2024-04-09 10:15:00,453.7,453.7,452.51,453.7,3630.0,453.7,453.7,452.51,453.7,3630.0
2024-04-09 10:20:00,453.11,453.54,452.73,452.73,3310.0,453.11,453.54,452.73,452.73,3310.0
2024-04-09 10:25:00,452.7,453.45,452.17,452.18,5132.0,452.7,453.45,452.17,452.18,5132.0
2024-04-09 10:30:00,452.1,452.89,451.71,452.06,4400.0,452.1,452.89,451.71,452.06,4400.0
2024-04-09 10:35:00,452.02,452.27,450.77,450.97,4335.0,452.02,452.27,450.77,450.97,4335.0
2024-04-09 10:40:00,450.97,451.45,450.29,451.43,3734.0,450.97,451.45,450.29,451.43,3734.0
2024-04-09 10:45:00,451.16,451.58,450.62,450.62,2202.0,451.16,451.58,450.62,450.62,2202.0
2024-04-09 10:50:00,450.94,452.0,450.91,451.79,3975.0,450.94,452.0,450.91,451.79,3975.0
2024-04-09 10:55:00,452.06,452.18,451.78,452.06,3532.0,452.06,452.18,451.78,452.06,3532.0
2024-04-09 11:00:00,451.87,452.09,451.42,451.66,3488.0,451.87,452.09,451.42,451.66,3488.0
2024-04-09 11:05:00,451.78,452.22,450.64,450.64,5531.0,451.78,452.22,450.64,450.64,5531.0
2024-04-09 11:10:00,450.41,451.2,450.31,451.2,2900.0,450.41,451.2,450.31,451.2,2900.0
2024-04-09 11:15:00,451.58,451.88,450.77,450.77,3777.0,451.58,451.88,450.77,450.77,3777.0
2024-04-09 11:20:00,451.02,451.71,450.96,451.6,1700.0,451.02,451.71,450.96,451.6,1700.0
2024-04-09 11:25:00,451.76,451.76,450.53,450.66,1884.0,451.76,451.76,450.53,450.66,1884.0
2024-04-09 11:30:00,450.83,451.17,450.45,450.85,2007.0,450.83,451.17,450.45,450.85,2007.0
2024-04-09 11:35:00,451.12,451.12,450.5,450.77,1471.0,451.12,451.12,450.5,450.77,1471.0
2024-04-09 11:40:00,451.11,452.25,450.77,452.25,3107.0,451.11,452.25,450.77,452.25,3107.0
2024-04-09 11:45:00,451.45,451.6,450.87,451.6,3315.0,451.45,451.6,450.87,451.6,3315.0
2024-04-09 11:50:00,451.62,451.62,451.51,451.51,1200.0,451.62,451.62,451.51,451.51,1200.0
2024-04-09 11:55:00,451.88,451.9,451.52,451.9,1698.0,451.88,451.9,451.52,451.9,1698.0
2024-04-09 12:00:00,452.06,452.48,451.99,452.48,600.0,452.06,452.48,451.99,452.48,600.0
2024-04-09 12:05:00,452.43,452.43,452.0,452.27,500.0,452.43,452.43,452.0,452.27,500.0
2024-04-09 12:10:00,452.27,452.54,452.12,452.34,3160.0,452.27,452.54,452.12,452.34,3160.0
2024-04-09 12:15:00,452.52,452.56,452.11,452.11,1150.0,452.52,452.56,452.11,452.11,1150.0
2024-04-09 12:20:00,452.6,452.6,452.24,452.6,782.0,452.6,452.6,452.24,452.6,782.0
2024-04-09 12:25:00,452.62,452.76,452.35,452.76,1208.0,452.62,452.76,452.35,452.76,1208.0
2024-04-09 12:30:00,452.47,453.02,452.44,453.02,3050.0,452.47,453.02,452.44,453.02,3050.0
2024-04-09 12:35:00,452.8,453.4,452.8,452.84,1300.0,452.8,453.4,452.8,452.84,1300.0
2024-04-09 12:40:00,453.27,453.29,452.9,452.9,1900.0,453.27,453.29,452.9,452.9,1900.0
2024-04-09 12:45:00,452.85,453.07,452.43,452.44,1786.0,452.85,453.07,452.43,452.44,1786.0
2024-04-09 12:50:00,452.1,452.52,451.71,451.9,2235.0,452.1,452.52,451.71,451.9,2235.0
2024-04-09 12:55:00,452.0,452.16,451.24,451.24,2630.0,452.0,452.16,451.24,451.24,2630.0
2024-04-09 13:00:00,451.71,451.71,451.42,451.48,500.0,451.71,451.71,451.42,451.48,500.0
2024-04-09 13:05:00,451.47,451.98,451.46,451.98,700.0,451.47,451.98,451.46,451.98,700.0
2024-04-09 13:10:00,451.93,452.42,451.7,452.42,1700.0,451.93,452.42,451.7,452.42,1700.0
2024-04-09 13:15:00,452.43,452.72,452.36,452.72,1582.0,452.43,452.72,452.36,452.72,1582.0
2024-04-09 13:20:00,453.12,453.17,452.94,452.95,2745.0,453.12,453.17,452.94,452.95,2745.0
2024-04-09 13:25:00,452.49,452.63,452.06,452.06,600.0,452.49,452.63,452.06,452.06,600.0
2024-04-09 13:30:00,452.23,452.4,452.17,452.4,500.0,452.23,452.4,452.17,452.4,500.0
2024-04-09 13:35:00,452.23,452.5,452.23,452.5,250.0,452.23,452.5,452.23,452.5,250.0
2024-04-09 13:40:00,452.81,453.31,452.5,452.5,3741.0,452.81,453.31,452.5,452.5,3741.0
2024-04-09 13:45:00,452.47,452.64,452.47,452.64,500.0,452.47,452.64,452.47,452.64,500.0
2024-04-09 13:50:00,452.64,452.95,452.62,452.88,700.0,452.64,452.95,452.62,452.88,700.0
2024-04-09 13:55:00,452.88,452.88,452.54,452.54,1100.0,452.88,452.88,452.54,452.54,1100.0
2024-04-09 14:00:00,452.61,452.7,452.34,452.39,1326.0,452.61,452.7,452.34,452.39,1326.0
2024-04-09 14:05:00,452.47,452.83,452.46,452.83,1191.0,452.47,452.83,452.46,452.83,1191.0
2024-04-09 14:10:00,452.32,452.79,452.13,452.14,2456.0,452.32,452.79,452.13,452.14,2456.0
2024-04-09 14:15:00,452.34,452.34,451.58,451.58,1400.0,452.34,452.34,451.58,451.58,1400.0
2024-04-09 14:20:00,451.25,451.72,451.04,451.4,3320.0,451.25,451.72,451.04,451.4,3320.0
2024-04-09 14:25:00,451.32,451.32,450.71,450.71,1327.0,451.32,451.32,450.71,450.71,1327.0
2024-04-09 14:30:00,450.65,450.89,450.18,450.46,2696.0,450.65,450.89,450.18,450.46,2696.0
2024-04-09 14:35:00,450.51,450.96,450.51,450.74,950.0,450.51,450.96,450.51,450.74,950.0
2024-04-09 14:40:00,450.43,450.84,450.43,450.73,1120.0,450.43,450.84,450.43,450.73,1120.0
2024-04-09 14:45:00,450.94,451.0,450.88,450.89,1450.0,450.94,451.0,450.88,450.89,1450.0
2024-04-09 14:50:00,451.1,451.31,450.06,450.06,5735.0,451.1,451.31,450.06,450.06,5735.0
2024-04-09 14:55:00,450.35,450.65,450.34,450.54,1986.0,450.35,450.65,450.34,450.54,1986.0
2024-04-09 15:00:00,450.75,450.89,450.35,450.55,2178.0,450.75,450.89,450.35,450.55,2178.0
2024-04-09 15:05:00,450.55,450.66,450.25,450.43,3475.0,450.55,450.66,450.25,450.43,3475.0
2024-04-09 15:10:00,450.44,451.98,450.43,451.86,2500.0,450.44,451.98,450.43,451.86,2500.0
2024-04-09 15:15:00,451.85,452.72,451.83,452.72,2146.0,451.85,452.72,451.83,452.72,2146.0
2024-04-09 15:20:00,452.7,453.31,452.58,453.31,1103.0,452.7,453.31,452.58,453.31,1103.0
2024-04-09 15:25:00,453.23,453.54,452.94,453.31,6661.0,453.23,453.54,452.94,453.31,6661.0
2024-04-09 15:30:00,453.55,453.95,453.46,453.84,10895.0,453.55,453.95,453.46,453.84,10895.0
2024-04-09 15:35:00,453.99,454.4,453.84,453.86,8405.0,453.99,454.4,453.84,453.86,8405.0
2024-04-09 15:40:00,453.99,454.27,453.76,454.06,5246.0,453.99,454.27,453.76,454.06,5246.0
2024-04-09 15:45:00,453.94,453.95,453.51,453.68,5904.0,453.94,453.95,453.51,453.68,5904.0
2024-04-09 15:50:00,453.73,454.16,453.34,454.16,7374.0,453.73,454.16,453.34,454.16,7374.0
2024-04-09 15:55:00,454.29,455.33,454.08,455.0,30007.0,454.29,455.33,454.08,455.0,30007.0
2024-04-10 09:30:00,449.99,453.7,448.66,450.01,16121.0,449.99,453.7,448.66,450.01,16121.0
2024-04-10 09:35:00,449.98,449.98,447.21,448.66,7677.0,449.98,449.98,447.21,448.66,7677.0
2024-04-10 09:40:00,448.14,448.9,447.11,448.9,6589.0,448.14,448.9,447.11,448.9,6589.0
2024-04-10 09:45:00,448.0,449.43,446.41,446.86,12198.0,448.0,449.43,446.41,446.86,12198.0
2024-04-10 09:50:00,447.0,448.42,446.82,448.42,2780.0,447.0,448.42,446.82,448.42,2780.0
2024-04-10 09:55:00,448.43,449.46,448.23,448.35,2797.0,448.43,449.46,448.23,448.35,2797.0
2024-04-10 10:00:00,448.17,449.22,448.01,448.72,5545.0,448.17,449.22,448.01,448.72,5545.0
2024-04-10 10:05:00,448.72,449.68,448.28,449.0,10072.0,448.72,449.68,448.28,449.0,10072.0
2024-04-10 10:10:00,448.7,450.28,448.7,449.93,5562.0,448.7,450.28,448.7,449.93,5562.0
2024-04-10 10:15:00,450.0,450.02,448.61,449.01,7951.0,450.0,450.02,448.61,449.01,7951.0
2024-04-10 10:20:00,449.37,449.5,448.75,449.5,2998.0,449.37,449.5,448.75,449.5,2998.0
2024-04-10 10:25:00,449.17,449.48,448.63,449.37,3681.0,449.17,449.48,448.63,449.37,3681.0
2024-04-10 10:30:00,449.11,449.75,449.0,449.0,7635.0,449.11,449.75,449.0,449.0,7635.0
2024-04-10 10:35:00,449.19,449.99,449.1,449.42,8921.0,449.19,449.99,449.1,449.42,8921.0
2024-04-10 10:40:00,449.42,449.42,448.86,449.04,5025.0,449.42,449.42,448.86,449.04,5025.0
2024-04-10 10:45:00,448.85,449.43,448.85,449.28,5571.0,448.85,449.43,448.85,449.28,5571.0
2024-04-10 10:50:00,449.29,450.0,448.19,448.47,10607.0,449.29,450.0,448.19,448.47,10607.0
2024-04-10 10:55:00,448.51,449.34,448.51,448.85,7762.0,448.51,449.34,448.51,448.85,7762.0
2024-04-10 11:00:00,448.93,449.61,448.68,449.61,6631.0,448.93,449.61,448.68,449.61,6631.0
2024-04-10 11:05:00,449.22,449.64,448.74,449.53,4041.0,449.22,449.64,448.74,449.53,4041.0
2024-04-10 11:10:00,449.59,450.06,449.13,449.78,2271.0,449.59,450.06,449.13,449.78,2271.0
2024-04-10 11:15:00,449.5,449.96,448.54,448.54,7564.0,449.5,449.96,448.54,448.54,7564.0
2024-04-10 11:20:00,449.1,450.0,449.07,449.46,4731.0,449.1,450.0,449.07,449.46,4731.0
2024-04-10 11:25:00,449.42,450.17,449.42,450.0,1930.0,449.42,450.17,449.42,450.0,1930.0
2024-04-10 11:30:00,450.0,450.21,449.37,449.73,4853.0,450.0,450.21,449.37,449.73,4853.0
2024-04-10 11:35:00,449.43,450.0,448.77,450.0,2686.0,449.43,450.0,448.77,450.0,2686.0
2024-04-10 11:40:00,449.92,450.5,449.72,450.5,2800.0,449.92,450.5,449.72,450.5,2800.0
2024-04-10 11:45:00,450.5,450.52,450.33,450.33,1000.0,450.5,450.52,450.33,450.33,1000.0
2024-04-10 11:50:00,450.28,450.79,449.59,449.59,2235.0,450.28,450.79,449.59,449.59,2235.0
2024-04-10 11:55:00,449.91,450.28,449.76,450.28,3574.0,449.91,450.28,449.76,450.28,3574.0
2024-04-10 12:00:00,450.0,450.19,449.84,450.19,3100.0,450.0,450.19,449.84,450.19,3100.0
2024-04-10 12:05:00,450.2,450.2,448.63,449.3,3421.0,450.2,450.2,448.63,449.3,3421.0
2024-04-10 12:10:00,449.05,449.3,448.28,448.28,2132.0,449.05,449.3,448.28,448.28,2132.0
2024-04-10 12:15:00,448.49,449.54,448.49,448.95,4917.0,448.49,449.54,448.49,448.95,4917.0
2024-04-10 12:20:00,448.86,449.54,448.84,449.36,2758.0,448.86,449.54,448.84,449.36,2758.0
2024-04-10 12:25:00,449.2,449.5,448.9,449.19,3549.0,449.2,449.5,448.9,449.19,3549.0
2024-04-10 12:30:00,449.2,449.29,448.77,449.29,5223.0,449.2,449.29,448.77,449.29,5223.0
2024-04-10 12:35:00,449.29,449.5,448.25,448.33,36527.0,449.29,449.5,448.25,448.33,36527.0
2024-04-10 12:40:00,448.08,448.5,447.52,447.52,5576.0,448.08,448.5,447.52,447.52,5576.0
2024-04-10 12:45:00,447.17,447.84,446.78,447.25,5486.0,447.17,447.84,446.78,447.25,5486.0
2024-04-10 12:50:00,447.24,447.52,446.61,446.61,6263.0,447.24,447.52,446.61,446.61,6263.0
2024-04-10 12:55:00,447.0,448.08,447.0,447.35,12444.0,447.0,448.08,447.0,447.35,12444.0
2024-04-10 13:00:00,447.37,447.67,446.23,446.5,3904.0,447.37,447.67,446.23,446.5,3904.0
2024-04-10 13:05:00,446.5,447.38,446.44,446.92,13331.0,446.5,447.38,446.44,446.92,13331.0
2024-04-10 13:10:00,446.91,446.99,446.5,446.87,1911.0,446.91,446.99,446.5,446.87,1911.0
2024-04-10 13:15:00,446.59,447.13,446.56,447.13,1325.0,446.59,447.13,446.56,447.13,1325.0
2024-04-10 13:20:00,447.14,448.49,447.13,448.33,7990.0,447.14,448.49,447.13,448.33,7990.0
2024-04-10 13:25:00,448.43,448.95,448.27,448.3,1621.0,448.43,448.95,448.27,448.3,1621.0
2024-04-10 13:30:00,448.3,448.3,447.22,447.68,5762.0,448.3,448.3,447.22,447.68,5762.0
2024-04-10 13:35:00,447.22,447.54,446.91,447.45,3189.0,447.22,447.54,446.91,447.45,3189.0
2024-04-10 13:40:00,447.87,448.24,447.46,448.0,4728.0,447.87,448.24,447.46,448.0,4728.0
2024-04-10 13:45:00,447.9,448.51,447.66,448.33,3001.0,447.9,448.51,447.66,448.33,3001.0
2024-04-10 13:50:00,448.44,448.61,447.87,448.61,1200.0,448.44,448.61,447.87,448.61,1200.0
2024-04-10 13:55:00,448.35,449.89,448.34,449.01,6223.0,448.35,449.89,448.34,449.01,6223.0
2024-04-10 14:00:00,449.32,449.89,448.7,449.43,1200.0,449.32,449.89,448.7,449.43,1200.0
2024-04-10 14:05:00,449.83,449.83,448.65,448.66,1100.0,449.83,449.83,448.65,448.66,1100.0
2024-04-10 14:10:00,448.51,448.79,448.32,448.32,1092.0,448.51,448.79,448.32,448.32,1092.0
2024-04-10 14:15:00,448.41,448.76,448.12,448.12,2400.0,448.41,448.76,448.12,448.12,2400.0
2024-04-10 14:20:00,448.33,448.57,447.9,448.11,3198.0,448.33,448.57,447.9,448.11,3198.0
2024-04-10 14:25:00,448.12,448.85,447.9,448.84,3522.0,448.12,448.85,447.9,448.84,3522.0
2024-04-10 14:30:00,448.65,449.25,448.64,449.22,4186.0,448.65,449.25,448.64,449.22,4186.0
2024-04-10 14:35:00,449.22,450.04,449.2,449.2,5051.0,449.22,450.04,449.2,449.2,5051.0
2024-04-10 14:40:00,449.17,449.25,448.56,448.84,11124.0,449.17,449.25,448.56,448.84,11124.0
2024-04-10 14:45:00,448.98,449.15,448.5,448.77,4879.0,448.98,449.15,448.5,448.77,4879.0
2024-04-10 14:50:00,448.5,449.08,447.83,448.15,5187.0,448.5,449.08,447.83,448.15,5187.0
2024-04-10 14:55:00,447.83,448.6,447.75,447.75,3453.0,447.83,448.6,447.75,447.75,3453.0
2024-04-10 15:00:00,447.74,447.94,447.54,447.58,1304.0,447.74,447.94,447.54,447.58,1304.0
2024-04-10 15:05:00,447.35,448.51,447.35,448.28,3316.0,447.35,448.51,447.35,448.28,3316.0
2024-04-10 15:10:00,448.35,448.97,448.34,448.81,3700.0,448.35,448.97,448.34,448.81,3700.0
2024-04-10 15:15:00,448.97,449.22,448.3,448.69,13943.0,448.97,449.22,448.3,448.69,13943.0
2024-04-10 15:20:00,448.69,449.11,448.69,448.93,5767.0,448.69,449.11,448.69,448.93,5767.0
2024-04-10 15:25:00,448.93,449.11,448.74,448.74,6770.0,448.93,449.11,448.74,448.74,6770.0
2024-04-10 15:30:00,448.59,448.77,448.38,448.69,4732.0,448.59,448.77,448.38,448.69,4732.0
2024-04-10 15:35:00,448.91,449.89,448.74,449.89,9735.0,448.91,449.89,448.74,449.89,9735.0
2024-04-10 15:40:00,449.89,451.2,449.59,450.9,17773.0,449.89,451.2,449.59,450.9,17773.0
2024-04-10 15:45:00,450.92,451.17,450.52,450.95,7875.0,450.92,451.17,450.52,450.95,7875.0
2024-04-10 15:50:00,450.84,451.08,450.1,450.25,11574.0,450.84,451.08,450.1,450.25,11574.0
2024-04-10 15:55:00,450.45,451.34,450.44,450.95,19358.0,450.45,451.34,450.44,450.95,19358.0
2024-04-11 09:30:00,454.66,455.08,451.97,452.51,11130.0,454.66,455.08,451.97,452.51,11130.0
2024-04-11 09:35:00,452.51,453.0,451.77,452.68,2059.0,452.51,453.0,451.77,452.68,2059.0
2024-04-11 09:40:00,451.95,451.95,449.5,449.57,8798.0,451.95,451.95,449.5,449.57,8798.0
2024-04-11 09:45:00,449.85,450.61,449.33,449.38,2722.0,449.85,450.61,449.33,449.38,2722.0
2024-04-11 09:50:00,449.79,450.81,449.07,450.8,3544.0,449.79,450.81,449.07,450.8,3544.0
2024-04-11 09:55:00,450.76,450.86,449.85,450.07,5030.0,450.76,450.86,449.85,450.07,5030.0
2024-04-11 10:00:00,450.49,450.8,449.82,450.0,2375.0,450.49,450.8,449.82,450.0,2375.0
2024-04-11 10:05:00,450.25,450.26,448.95,448.95,2763.0,450.25,450.26,448.95,448.95,2763.0
2024-04-11 10:10:00,449.47,451.09,449.22,450.4,2023.0,449.47,451.09,449.22,450.4,2023.0
2024-04-11 10:15:00,450.64,450.64,449.56,449.56,2832.0,450.64,450.64,449.56,449.56,2832.0
2024-04-11 10:20:00,449.5,449.64,448.46,448.47,7614.0,449.5,449.64,448.46,448.47,7614.0
2024-04-11 10:25:00,449.56,450.43,449.03,449.75,2515.0,449.56,450.43,449.03,449.75,2515.0
2024-04-11 10:30:00,450.38,450.46,449.67,449.86,3162.0,450.38,450.46,449.67,449.86,3162.0
2024-04-11 10:35:00,449.82,450.35,448.66,448.95,2673.0,449.82,450.35,448.66,448.95,2673.0
2024-04-11 10:40:00,448.65,449.32,448.5,449.19,900.0,448.65,449.32,448.5,449.19,900.0
2024-04-11 10:45:00,448.96,449.58,448.95,449.56,3171.0,448.96,449.58,448.95,449.56,3171.0
2024-04-11 10:50:00,449.46,449.46,448.95,448.96,1729.0,449.46,449.46,448.95,448.96,1729.0
2024-04-11 10:55:00,448.86,449.13,448.82,448.83,1938.0,448.86,449.13,448.82,448.83,1938.0
2024-04-11 11:00:00,449.12,449.39,449.1,449.39,300.0,449.12,449.39,449.1,449.39,300.0
2024-04-11 11:05:00,449.1,449.44,448.91,448.91,2580.0,449.1,449.44,448.91,448.91,2580.0
2024-04-11 11:10:00,448.94,449.24,448.78,448.78,1872.0,448.94,449.24,448.78,448.78,1872.0
2024-04-11 11:15:00,448.84,449.33,448.84,449.14,700.0,448.84,449.33,448.84,449.14,700.0
2024-04-11 11:20:00,449.33,450.12,449.32,449.84,2353.0,449.33,450.12,449.32,449.84,2353.0
2024-04-11 11:25:00,449.72,449.72,449.31,449.67,3145.0,449.72,449.72,449.31,449.67,3145.0
2024-04-11 11:30:00,449.52,450.21,449.52,449.8,1974.0,449.52,450.21,449.52,449.8,1974.0
2024-04-11 11:35:00,450.05,450.26,449.83,450.25,600.0,450.05,450.26,449.83,450.25,600.0
2024-04-11 11:40:00,450.17,450.64,450.17,450.17,2963.0,450.17,450.64,450.17,450.17,2963.0
2024-04-11 11:45:00,450.17,450.52,450.16,450.52,1275.0,450.17,450.52,450.16,450.52,1275.0
2024-04-11 11:50:00,450.17,450.17,449.79,449.97,2446.0,450.17,450.17,449.79,449.97,2446.0
2024-04-11 11:55:00,450.0,450.34,449.83,450.34,1400.0,450.0,450.34,449.83,450.34,1400.0
2024-04-11 12:00:00,450.19,450.88,450.18,450.38,1900.0,450.19,450.88,450.18,450.38,1900.0
2024-04-11 12:05:00,450.66,450.66,450.22,450.42,900.0,450.66,450.66,450.22,450.42,900.0
2024-04-11 12:10:00,450.31,450.6,450.16,450.6,588.0,450.31,450.6,450.16,450.6,588.0
2024-04-11 12:15:00,450.6,451.35,450.42,451.35,5895.0,450.6,451.35,450.42,451.35,5895.0
2024-04-11 12:20:00,451.27,452.0,451.27,451.93,2601.0,451.27,452.0,451.27,451.93,2601.0
2024-04-11 12:25:00,452.04,452.04,451.12,451.13,1550.0,452.04,452.04,451.12,451.13,1550.0
2024-04-11 12:30:00,451.13,451.39,451.04,451.06,400.0,451.13,451.39,451.04,451.06,400.0
2024-04-11 12:35:00,451.01,451.16,450.86,450.86,2100.0,451.01,451.16,450.86,450.86,2100.0
2024-04-11 12:40:00,450.93,451.1,450.67,450.95,1100.0,450.93,451.1,450.67,450.95,1100.0
2024-04-11 12:45:00,450.95,451.07,450.69,451.07,800.0,450.95,451.07,450.69,451.07,800.0
2024-04-11 12:50:00,450.79,451.09,450.79,450.92,803.0,450.79,451.09,450.79,450.92,803.0
2024-04-11 12:55:00,451.15,451.24,450.83,450.92,1961.0,451.15,451.24,450.83,450.92,1961.0
2024-04-11 13:00:00,450.67,451.12,450.55,451.12,5523.0,450.67,451.12,450.55,451.12,5523.0
2024-04-11 13:05:00,451.36,451.4,450.82,450.99,1100.0,451.36,451.4,450.82,450.99,1100.0
2024-04-11 13:10:00,451.16,451.22,450.8,450.8,1818.0,451.16,451.22,450.8,450.8,1818.0
2024-04-11 13:15:00,450.94,451.17,450.66,450.94,1000.0,450.94,451.17,450.66,450.94,1000.0
2024-04-11 13:20:00,451.17,451.17,450.6,450.97,2043.0,451.17,451.17,450.6,450.97,2043.0
2024-04-11 13:25:00,450.83,451.07,450.83,450.97,800.0,450.83,451.07,450.83,450.97,800.0
2024-04-11 13:30:00,451.1,451.18,450.82,450.83,500.0,451.1,451.18,450.82,450.83,500.0
2024-04-11 13:35:00,450.82,451.0,450.56,450.61,2788.0,450.82,451.0,450.56,450.61,2788.0
2024-04-11 13:40:00,450.71,450.88,450.45,450.5,1264.0,450.71,450.88,450.45,450.5,1264.0
2024-04-11 13:45:00,450.54,450.54,450.01,450.23,1705.0,450.54,450.54,450.01,450.23,1705.0
2024-04-11 13:50:00,450.06,450.22,449.71,449.73,2114.0,450.06,450.22,449.71,449.73,2114.0
2024-04-11 13:55:00,450.03,450.04,449.35,449.38,2075.0,450.03,450.04,449.35,449.38,2075.0
2024-04-11 14:00:00,449.31,449.68,449.27,449.41,2700.0,449.31,449.68,449.27,449.41,2700.0
2024-04-11 14:05:00,449.51,449.51,449.17,449.17,1029.0,449.51,449.51,449.17,449.17,1029.0
2024-04-11 14:10:00,449.13,449.13,448.76,448.87,2200.0,449.13,449.13,448.76,448.87,2200.0
2024-04-11 14:15:00,448.98,449.2,448.97,449.0,2056.0,448.98,449.2,448.97,449.0,2056.0
2024-04-11 14:20:00,448.98,449.46,448.98,449.46,1110.0,448.98,449.46,448.98,449.46,1110.0
2024-04-11 14:25:00,449.33,449.83,449.33,449.82,2602.0,449.33,449.83,449.33,449.82,2602.0
2024-04-11 14:30:00,449.58,449.81,449.41,449.5,2588.0,449.58,449.81,449.41,449.5,2588.0
2024-04-11 14:35:00,449.61,450.33,449.6,450.33,4230.0,449.61,450.33,449.6,450.33,4230.0
2024-04-11 14:40:00,450.14,450.9,450.14,450.72,1700.0,450.14,450.9,450.14,450.72,1700.0
2024-04-11 14:45:00,450.87,450.88,449.96,449.96,2100.0,450.87,450.88,449.96,449.96,2100.0
2024-04-11 14:50:00,449.94,449.94,449.51,449.53,818.0,449.94,449.94,449.51,449.53,818.0
2024-04-11 14:55:00,449.36,449.99,449.27,449.87,3537.0,449.36,449.99,449.27,449.87,3537.0
2024-04-11 15:00:00,449.83,450.0,449.63,449.73,3915.0,449.83,450.0,449.63,449.73,3915.0
2024-04-11 15:05:00,449.77,450.15,449.6,450.09,2284.0,449.77,450.15,449.6,450.09,2284.0
2024-04-11 15:10:00,449.94,449.94,449.6,449.6,1550.0,449.94,449.94,449.6,449.6,1550.0
2024-04-11 15:15:00,449.75,449.75,449.02,449.12,3184.0,449.75,449.75,449.02,449.12,3184.0
2024-04-11 15:20:00,449.24,449.24,448.83,448.83,2597.0,449.24,449.24,448.83,448.83,2597.0
2024-04-11 15:25:00,448.67,448.83,448.15,448.39,2969.0,448.67,448.83,448.15,448.39,2969.0
2024-04-11 15:30:00,448.44,448.45,447.88,448.03,3147.0,448.44,448.45,447.88,448.03,3147.0
2024-04-11 15:35:00,448.02,448.07,447.89,447.89,1821.0,448.02,448.07,447.89,447.89,1821.0
2024-04-11 15:40:00,448.15,448.31,447.59,447.82,2997.0,448.15,448.31,447.59,447.82,2997.0
2024-04-11 15:45:00,447.66,447.98,446.74,447.82,10328.0,447.66,447.98,446.74,447.82,10328.0
2024-04-11 15:50:00,447.81,448.14,447.54,447.85,9200.0,447.81,448.14,447.54,447.85,9200.0
2024-04-11 15:55:00,448.03,448.35,447.64,447.84,11698.0,448.03,448.35,447.64,447.84,11698.0
2024-04-12 09:30:00,445.55,448.5,443.26,448.2,17567.0,445.55,448.5,443.26,448.2,17567.0
2024-04-12 09:35:00,445.56,447.42,445.56,447.42,1401.0,445.56,447.42,445.56,447.42,1401.0
2024-04-12 09:40:00,447.12,447.12,446.68,446.9,741.0,447.12,447.12,446.68,446.9,741.0
2024-04-12 09:45:00,446.09,447.62,446.0,446.46,2203.0,446.09,447.62,446.0,446.46,2203.0
2024-04-12 09:50:00,446.51,446.76,445.19,445.19,5476.0,446.51,446.76,445.19,445.19,5476.0
2024-04-12 09:55:00,445.28,445.43,444.51,444.67,2989.0,445.28,445.43,444.51,444.67,2989.0
2024-04-12 10:00:00,444.57,445.45,444.04,444.71,3347.0,444.57,445.45,444.04,444.71,3347.0
2024-04-12 10:05:00,444.33,445.17,444.27,444.51,3032.0,444.33,445.17,444.27,444.51,3032.0
2024-04-12 10:10:00,444.37,445.28,444.2,445.04,2460.0,444.37,445.28,444.2,445.04,2460.0
2024-04-12 10:15:00,444.63,445.11,444.42,444.64,1564.0,444.63,445.11,444.42,444.64,1564.0
2024-04-12 10:20:00,444.78,445.34,444.78,445.25,1588.0,444.78,445.34,444.78,445.25,1588.0
2024-04-12 10:25:00,445.1,446.28,444.82,446.28,6314.0,445.1,446.28,444.82,446.28,6314.0
2024-04-12 10:30:00,446.35,447.09,446.34,446.34,3018.0,446.35,447.09,446.34,446.34,3018.0
2024-04-12 10:35:00,446.11,446.26,445.05,445.06,2199.0,446.11,446.26,445.05,445.06,2199.0
2024-04-12 10:40:00,445.25,445.26,444.5,444.63,1249.0,445.25,445.26,444.5,444.63,1249.0
2024-04-12 10:45:00,444.64,445.38,444.29,444.59,3512.0,444.64,445.38,444.29,444.59,3512.0
2024-04-12 10:50:00,444.59,445.11,444.23,445.0,1702.0,444.59,445.11,444.23,445.0,1702.0
2024-04-12 10:55:00,444.78,445.87,444.78,445.4,1410.0,444.78,445.87,444.78,445.4,1410.0
2024-04-12 11:00:00,445.34,445.57,445.24,445.38,875.0,445.34,445.57,445.24,445.38,875.0
2024-04-12 11:05:00,445.28,445.94,445.28,445.71,500.0,445.28,445.94,445.28,445.71,500.0
2024-04-12 11:10:00,445.97,446.24,445.88,446.24,1030.0,445.97,446.24,445.88,446.24,1030.0
2024-04-12 11:15:00,446.31,446.61,446.0,446.32,2400.0,446.31,446.61,446.0,446.32,2400.0
2024-04-12 11:20:00,446.38,446.99,446.38,446.66,1551.0,446.38,446.99,446.38,446.66,1551.0
2024-04-12 11:25:00,447.02,447.02,446.45,446.99,500.0,447.02,447.02,446.45,446.99,500.0
2024-04-12 11:30:00,446.96,447.14,446.51,446.51,1192.0,446.96,447.14,446.51,446.51,1192.0
2024-04-12 11:35:00,446.5,446.73,446.5,446.71,1022.0,446.5,446.73,446.5,446.71,1022.0
2024-04-12 11:40:00,446.8,446.81,446.3,446.34,911.0,446.8,446.81,446.3,446.34,911.0
2024-04-12 11:45:00,446.36,446.66,446.3,446.65,1100.0,446.36,446.66,446.3,446.65,1100.0
2024-04-12 11:50:00,446.08,446.19,445.85,445.85,300.0,446.08,446.19,445.85,445.85,300.0
2024-04-12 11:55:00,445.95,446.38,445.27,445.27,2618.0,445.95,446.38,445.27,445.27,2618.0
2024-04-12 12:00:00,445.22,445.33,444.38,444.46,1941.0,445.22,445.33,444.38,444.46,1941.0
2024-04-12 12:05:00,444.74,445.19,444.54,445.19,2423.0,444.74,445.19,444.54,445.19,2423.0
2024-04-12 12:10:00,445.09,445.09,445.08,445.09,100.0,445.09,445.09,445.08,445.09,100.0
2024-04-12 12:15:00,444.93,445.23,444.35,444.35,1931.0,444.93,445.23,444.35,444.35,1931.0
2024-04-12 12:20:00,444.5,445.09,444.49,444.76,1899.0,444.5,445.09,444.49,444.76,1899.0
2024-04-12 12:25:00,444.42,444.72,444.42,444.72,206.0,444.42,444.72,444.42,444.72,206.0
2024-04-12 12:30:00,444.88,445.05,444.6,444.72,2180.0,444.88,445.05,444.6,444.72,2180.0
2024-04-12 12:35:00,444.72,444.72,444.0,444.18,712.0,444.72,444.72,444.0,444.18,712.0
2024-04-12 12:40:00,443.91,444.55,443.91,444.55,650.0,443.91,444.55,443.91,444.55,650.0
2024-04-12 12:45:00,444.28,444.28,443.74,444.05,2507.0,444.28,444.28,443.74,444.05,2507.0
2024-04-12 12:50:00,444.38,444.78,444.38,444.67,1519.0,444.38,444.78,444.38,444.67,1519.0
2024-04-12 12:55:00,444.58,444.9,444.58,444.66,1130.0,444.58,444.9,444.58,444.66,1130.0
2024-04-12 13:00:00,444.56,444.56,444.16,444.16,200.0,444.56,444.56,444.16,444.16,200.0
2024-04-12 13:05:00,444.25,444.38,444.06,444.24,2449.0,444.25,444.38,444.06,444.24,2449.0
2024-04-12 13:10:00,444.24,444.75,444.13,444.71,2803.0,444.24,444.75,444.13,444.71,2803.0
2024-04-12 13:15:00,444.64,445.02,444.64,444.7,2800.0,444.64,445.02,444.64,444.7,2800.0
2024-04-12 13:20:00,444.61,444.61,444.25,444.25,200.0,444.61,444.61,444.25,444.25,200.0
2024-04-12 13:25:00,444.5,444.5,444.12,444.18,3300.0,444.5,444.5,444.12,444.18,3300.0
2024-04-12 13:30:00,444.24,444.24,443.31,443.31,1108.0,444.24,444.24,443.31,443.31,1108.0
2024-04-12 13:35:00,443.0,443.59,442.75,442.75,5050.0,443.0,443.59,442.75,442.75,5050.0
2024-04-12 13:40:00,442.8,444.0,442.79,443.98,2353.0,442.8,444.0,442.79,443.98,2353.0
2024-04-12 13:45:00,444.03,444.97,443.78,444.56,1521.0,444.03,444.97,443.78,444.56,1521.0
2024-04-12 13:50:00,444.73,444.73,444.4,444.54,600.0,444.73,444.73,444.4,444.54,600.0
2024-04-12 13:55:00,444.53,444.59,444.29,444.59,308.0,444.53,444.59,444.29,444.59,308.0
2024-04-12 14:00:00,444.45,444.56,443.82,444.23,1376.0,444.45,444.56,443.82,444.23,1376.0
2024-04-12 14:05:00,444.46,444.46,444.46,444.46,100.0,444.46,444.46,444.46,444.46,100.0
2024-04-12 14:10:00,444.62,444.7,444.62,444.7,200.0,444.62,444.7,444.62,444.7,200.0
2024-04-12 14:15:00,444.8,445.13,444.53,445.05,5697.0,444.8,445.13,444.53,445.05,5697.0
2024-04-12 14:20:00,444.94,444.94,444.83,444.87,400.0,444.94,444.94,444.83,444.87,400.0
2024-04-12 14:25:00,444.82,444.87,444.31,444.31,800.0,444.82,444.87,444.31,444.31,800.0
2024-04-12 14:30:00,444.63,444.63,444.52,444.58,300.0,444.63,444.63,444.52,444.58,300.0
2024-04-12 14:35:00,444.9,444.97,444.33,444.51,2160.0,444.9,444.97,444.33,444.51,2160.0
2024-04-12 14:40:00,444.22,444.91,444.22,444.4,1400.0,444.22,444.91,444.22,444.4,1400.0
2024-04-12 14:45:00,444.55,444.89,444.55,444.67,700.0,444.55,444.89,444.55,444.67,700.0
2024-04-12 14:50:00,444.74,445.21,444.74,445.04,1400.0,444.74,445.21,444.74,445.04,1400.0
2024-04-12 14:55:00,445.39,445.42,445.07,445.07,1695.0,445.39,445.42,445.07,445.07,1695.0
2024-04-12 15:00:00,444.79,445.12,444.79,444.87,700.0,444.79,445.12,444.79,444.87,700.0
2024-04-12 15:05:00,444.86,444.86,443.83,443.83,3540.0,444.86,444.86,443.83,443.83,3540.0
2024-04-12 15:10:00,443.58,444.08,443.3,443.3,1932.0,443.58,444.08,443.3,443.3,1932.0
2024-04-12 15:15:00,443.01,443.31,442.84,443.02,3251.0,443.01,443.31,442.84,443.02,3251.0
2024-04-12 15:20:00,442.69,442.9,442.32,442.33,2690.0,442.69,442.9,442.32,442.33,2690.0
2024-04-12 15:25:00,442.41,442.73,442.06,442.06,4053.0,442.41,442.73,442.06,442.06,4053.0
2024-04-12 15:30:00,442.11,442.39,441.35,441.35,4166.0,442.11,442.39,441.35,441.35,4166.0
2024-04-12 15:35:00,441.35,441.71,441.0,441.24,5168.0,441.35,441.71,441.0,441.24,5168.0
2024-04-12 15:40:00,441.15,442.02,441.12,441.49,6057.0,441.15,442.02,441.12,441.49,6057.0
2024-04-12 15:45:00,441.51,442.39,441.29,442.19,5292.0,441.51,442.39,441.29,442.19,5292.0
2024-04-12 15:50:00,442.07,442.08,441.45,442.05,7869.0,442.07,442.08,441.45,442.05,7869.0
2024-04-12 15:55:00,442.16,442.76,441.94,441.94,13015.0,442.16,442.76,441.94,441.94,13015.0
2024-04-15 09:30:00,444.36,444.87,441.86,442.66,9816.0,444.36,444.87,441.86,442.66,9816.0
2024-04-15 09:35:00,442.0,442.2,439.87,440.37,11843.0,442.0,442.2,439.87,440.37,11843.0
2024-04-15 09:40:00,440.82,440.9,439.47,439.64,5507.0,440.82,440.9,439.47,439.64,5507.0
2024-04-15 09:45:00,439.64,439.64,437.06,437.5,12300.0,439.64,439.64,437.06,437.5,12300.0
2024-04-15 09:50:00,437.95,438.34,437.45,437.79,3900.0,437.95,438.34,437.45,437.79,3900.0
2024-04-15 09:55:00,437.53,437.99,436.46,436.63,10433.0,437.53,437.99,436.46,436.63,10433.0
2024-04-15 10:00:00,436.66,438.96,436.35,438.61,10599.0,436.66,438.96,436.35,438.61,10599.0
2024-04-15 10:05:00,438.73,439.1,437.41,437.41,4846.0,438.73,439.1,437.41,437.41,4846.0
2024-04-15 10:10:00,437.86,437.86,436.31,437.69,2928.0,437.86,437.86,436.31,437.69,2928.0
2024-04-15 10:15:00,437.67,438.45,437.38,437.39,2076.0,437.67,438.45,437.38,437.39,2076.0
2024-04-15 10:20:00,437.77,437.77,436.55,436.98,2454.0,437.77,437.77,436.55,436.98,2454.0
2024-04-15 10:25:00,437.09,437.35,437.03,437.29,971.0,437.09,437.35,437.03,437.29,971.0
2024-04-15 10:30:00,437.27,437.32,436.76,437.19,1954.0,437.27,437.32,436.76,437.19,1954.0
2024-04-15 10:35:00,437.0,437.52,436.64,436.79,3875.0,437.0,437.52,436.64,436.79,3875.0
2024-04-15 10:40:00,436.94,437.2,436.61,436.87,2609.0,436.94,437.2,436.61,436.87,2609.0
2024-04-15 10:45:00,436.64,436.93,436.0,436.25,5047.0,436.64,436.93,436.0,436.25,5047.0
2024-04-15 10:50:00,436.04,436.68,436.0,436.25,4790.0,436.04,436.68,436.0,436.25,4790.0
2024-04-15 10:55:00,436.01,436.01,434.5,434.69,13808.0,436.01,436.01,434.5,434.69,13808.0
2024-04-15 11:00:00,434.68,435.23,434.57,434.83,5438.0,434.68,435.23,434.57,434.83,5438.0
2024-04-15 11:05:00,434.71,435.51,434.5,435.51,10112.0,434.71,435.51,434.5,435.51,10112.0
2024-04-15 11:10:00,435.12,435.71,434.93,435.52,4766.0,435.12,435.71,434.93,435.52,4766.0
2024-04-15 11:15:00,435.3,435.7,435.29,435.47,4226.0,435.3,435.7,435.29,435.47,4226.0
2024-04-15 11:20:00,435.5,436.12,435.16,435.86,5212.0,435.5,436.12,435.16,435.86,5212.0
2024-04-15 11:25:00,435.92,436.61,435.62,436.5,3365.0,435.92,436.61,435.62,436.5,3365.0
2024-04-15 11:30:00,436.77,436.77,435.76,436.36,6072.0,436.77,436.77,435.76,436.36,6072.0
2024-04-15 11:35:00,436.59,436.68,435.62,435.92,3639.0,436.59,436.68,435.62,435.92,3639.0
2024-04-15 11:40:00,435.84,435.85,435.29,435.85,5956.0,435.84,435.85,435.29,435.85,5956.0
2024-04-15 11:45:00,436.13,436.14,435.59,435.75,2507.0,436.13,436.14,435.59,435.75,2507.0
2024-04-15 11:50:00,435.94,436.61,435.5,436.39,2922.0,435.94,436.61,435.5,436.39,2922.0
2024-04-15 11:55:00,436.73,436.93,436.4,436.7,2761.0,436.73,436.93,436.4,436.7,2761.0
2024-04-15 12:00:00,437.2,438.2,436.94,437.83,6572.0,437.2,438.2,436.94,437.83,6572.0
2024-04-15 12:05:00,437.7,438.44,437.44,438.37,2836.0,437.7,438.44,437.44,438.37,2836.0
2024-04-15 12:10:00,438.31,438.31,437.44,437.44,1671.0,438.31,438.31,437.44,437.44,1671.0
2024-04-15 12:15:00,437.44,437.67,437.11,437.27,3779.0,437.44,437.67,437.11,437.27,3779.0
2024-04-15 12:20:00,437.28,437.28,436.88,436.88,1554.0,437.28,437.28,436.88,436.88,1554.0
2024-04-15 12:25:00,436.91,437.43,436.76,437.24,2148.0,436.91,437.43,436.76,437.24,2148.0
2024-04-15 12:30:00,437.24,437.66,436.81,437.66,3042.0,437.24,437.66,436.81,437.66,3042.0
2024-04-15 12:35:00,437.84,437.84,437.13,437.57,1408.0,437.84,437.84,437.13,437.57,1408.0
2024-04-15 12:40:00,437.49,437.49,436.77,436.94,1359.0,437.49,437.49,436.77,436.94,1359.0
2024-04-15 12:45:00,436.95,436.95,436.64,436.69,1623.0,436.95,436.95,436.64,436.69,1623.0
2024-04-15 12:50:00,436.58,436.58,436.08,436.29,1706.0,436.58,436.58,436.08,436.29,1706.0
2024-04-15 12:55:00,436.3,436.51,436.11,436.49,3553.0,436.3,436.51,436.11,436.49,3553.0
2024-04-15 13:00:00,436.27,436.38,435.74,436.25,2728.0,436.27,436.38,435.74,436.25,2728.0
2024-04-15 13:05:00,436.25,436.68,436.14,436.56,1312.0,436.25,436.68,436.14,436.56,1312.0
2024-04-15 13:10:00,436.39,436.43,436.17,436.18,759.0,436.39,436.43,436.17,436.18,759.0
2024-04-15 13:15:00,435.99,436.28,435.06,435.47,6220.0,435.99,436.28,435.06,435.47,6220.0
2024-04-15 13:20:00,435.09,435.09,434.5,434.55,3356.0,435.09,435.09,434.5,434.55,3356.0
2024-04-15 13:25:00,434.37,434.8,433.27,433.56,7517.0,434.37,434.8,433.27,433.56,7517.0
2024-04-15 13:30:00,433.57,433.88,433.16,433.69,3244.0,433.57,433.88,433.16,433.69,3244.0
2024-04-15 13:35:00,433.63,434.0,433.3,433.55,8560.0,433.63,434.0,433.3,433.55,8560.0
2024-04-15 13:40:00,433.26,433.89,433.26,433.89,2083.0,433.26,433.89,433.26,433.89,2083.0
2024-04-15 13:45:00,433.77,434.29,433.69,434.0,2481.0,433.77,434.29,433.69,434.0,2481.0
2024-04-15 13:50:00,433.81,433.99,433.33,433.84,2699.0,433.81,433.99,433.33,433.84,2699.0
2024-04-15 13:55:00,433.92,434.29,433.84,434.29,1849.0,433.92,434.29,433.84,434.29,1849.0
2024-04-15 14:00:00,434.21,434.31,433.63,433.63,1400.0,434.21,434.31,433.63,433.63,1400.0
2024-04-15 14:05:00,434.0,434.29,434.0,434.08,1376.0,434.0,434.29,434.0,434.08,1376.0
2024-04-15 14:10:00,434.28,434.28,432.92,433.09,2853.0,434.28,434.28,432.92,433.09,2853.0
2024-04-15 14:15:00,433.04,433.46,432.77,433.46,2700.0,433.04,433.46,432.77,433.46,2700.0
2024-04-15 14:20:00,433.33,433.42,432.52,432.85,6372.0,433.33,433.42,432.52,432.85,6372.0
2024-04-15 14:25:00,432.98,433.44,432.9,433.2,6454.0,432.98,433.44,432.9,433.2,6454.0
2024-04-15 14:30:00,433.2,434.62,433.2,434.54,6545.0,433.2,434.62,433.2,434.54,6545.0
2024-04-15 14:35:00,434.55,435.17,434.48,434.56,5244.0,434.55,435.17,434.48,434.56,5244.0
2024-04-15 14:40:00,434.8,435.0,434.56,434.96,1500.0,434.8,435.0,434.56,434.96,1500.0
2024-04-15 14:45:00,434.93,435.41,434.65,435.41,3873.0,434.93,435.41,434.65,435.41,3873.0
2024-04-15 14:50:00,435.31,435.4,434.87,435.04,2119.0,435.31,435.4,434.87,435.04,2119.0
2024-04-15 14:55:00,435.21,435.45,434.89,435.14,5641.0,435.21,435.45,434.89,435.14,5641.0
2024-04-15 15:00:00,434.65,434.86,434.43,434.63,4243.0,434.65,434.86,434.43,434.63,4243.0
2024-04-15 15:05:00,434.67,434.87,434.04,434.87,11726.0,434.67,434.87,434.04,434.87,11726.0
2024-04-15 15:10:00,434.74,434.74,433.31,433.38,3434.0,434.74,434.74,433.31,433.38,3434.0
2024-04-15 15:15:00,433.09,433.13,431.75,431.75,2117.0,433.09,433.13,431.75,431.75,2117.0
2024-04-15 15:20:00,431.86,432.62,431.86,432.1,6701.0,431.86,432.62,431.86,432.1,6701.0
2024-04-15 15:25:00,432.25,432.42,431.68,432.42,2826.0,432.25,432.42,431.68,432.42,2826.0
2024-04-15 15:30:00,432.51,433.19,432.38,432.59,8688.0,432.51,433.19,432.38,432.59,8688.0
2024-04-15 15:35:00,432.38,433.38,432.19,433.03,9693.0,432.38,433.38,432.19,433.03,9693.0
2024-04-15 15:40:00,433.33,433.33,431.84,431.84,3779.0,433.33,433.33,431.84,431.84,3779.0
2024-04-15 15:45:00,431.99,432.83,431.87,432.83,9059.0,431.99,432.83,431.87,432.83,9059.0
2024-04-15 15:50:00,432.63,432.72,431.9,432.71,18447.0,432.63,432.72,431.9,432.71,18447.0
2024-04-15 15:55:00,432.87,433.59,432.86,432.95,30570.0,432.87,433.59,432.86,432.95,30570.0
2024-04-16 09:30:00,431.33,432.46,429.0,429.75,12926.0,431.33,432.46,429.0,429.75,12926.0
2024-04-16 09:35:00,430.34,430.43,429.09,429.61,3933.0,430.34,430.43,429.09,429.61,3933.0
2024-04-16 09:40:00,429.58,429.6,426.65,426.66,9629.0,429.58,429.6,426.65,426.66,9629.0
2024-04-16 09:45:00,426.72,427.23,425.88,427.23,33828.0,426.72,427.23,425.88,427.23,33828.0
2024-04-16 09:50:00,427.51,428.38,426.22,426.22,8594.0,427.51,428.38,426.22,426.22,8594.0
2024-04-16 09:55:00,426.5,426.63,425.35,425.35,16215.0,426.5,426.63,425.35,425.35,16215.0
2024-04-16 10:00:00,425.52,425.83,424.25,424.97,11730.0,425.52,425.83,424.25,424.97,11730.0
2024-04-16 10:05:00,424.45,424.89,423.75,424.1,4666.0,424.45,424.89,423.75,424.1,4666.0
2024-04-16 10:10:00,424.34,425.15,423.91,424.5,6772.0,424.34,425.15,423.91,424.5,6772.0
2024-04-16 10:15:00,424.99,426.04,424.62,426.04,5393.0,424.99,426.04,424.62,426.04,5393.0
2024-04-16 10:20:00,426.24,426.37,424.47,424.73,5943.0,426.24,426.37,424.47,424.73,5943.0
2024-04-16 10:25:00,424.38,425.14,424.01,424.39,4108.0,424.38,425.14,424.01,424.39,4108.0
2024-04-16 10:30:00,424.0,424.43,423.55,423.55,3996.0,424.0,424.43,423.55,423.55,3996.0
2024-04-16 10:35:00,423.52,423.8,422.67,422.85,4788.0,423.52,423.8,422.67,422.85,4788.0
2024-04-16 10:40:00,423.02,424.2,422.69,423.51,14103.0,423.02,424.2,422.69,423.51,14103.0
2024-04-16 10:45:00,423.62,423.62,422.76,423.42,7288.0,423.62,423.62,422.76,423.42,7288.0
2024-04-16 10:50:00,423.71,424.0,422.32,423.06,19185.0,423.71,424.0,422.32,423.06,19185.0
2024-04-16 10:55:00,422.82,423.6,422.28,423.12,2174.0,422.82,423.6,422.28,423.12,2174.0
2024-04-16 11:00:00,422.91,424.09,422.91,423.58,5556.0,422.91,424.09,422.91,423.58,5556.0
2024-04-16 11:05:00,423.56,423.56,422.63,422.89,2274.0,423.56,423.56,422.63,422.89,2274.0
2024-04-16 11:10:00,423.64,423.84,422.98,423.35,5595.0,423.64,423.84,422.98,423.35,5595.0
2024-04-16 11:15:00,423.54,424.22,423.5,423.97,5141.0,423.54,424.22,423.5,423.97,5141.0
2024-04-16 11:20:00,423.79,424.7,423.55,424.7,4163.0,423.79,424.7,423.55,424.7,4163.0
2024-04-16 11:25:00,424.65,424.65,422.89,423.2,4768.0,424.65,424.65,422.89,423.2,4768.0
2024-04-16 11:30:00,423.16,424.36,422.5,423.26,11216.0,423.16,424.36,422.5,423.26,11216.0
2024-04-16 11:35:00,423.38,424.21,422.81,423.86,5540.0,423.38,424.21,422.81,423.86,5540.0
2024-04-16 11:40:00,423.87,424.89,423.86,424.69,4451.0,423.87,424.89,423.86,424.69,4451.0
2024-04-16 11:45:00,424.67,425.32,423.14,423.31,9212.0,424.67,425.32,423.14,423.31,9212.0
2024-04-16 11:50:00,423.31,423.65,422.78,423.42,5646.0,423.31,423.65,422.78,423.42,5646.0
2024-04-16 11:55:00,423.41,423.42,422.15,422.16,5034.0,423.41,423.42,422.15,422.16,5034.0
2024-04-16 12:00:00,422.1,423.39,422.1,423.29,5525.0,422.1,423.39,422.1,423.29,5525.0
2024-04-16 12:05:00,423.31,424.41,423.31,424.41,2400.0,423.31,424.41,423.31,424.41,2400.0
2024-04-16 12:10:00,424.59,424.83,424.45,424.78,1563.0,424.59,424.83,424.45,424.78,1563.0
2024-04-16 12:15:00,424.86,425.54,424.85,425.26,14388.0,424.86,425.54,424.85,425.26,14388.0
2024-04-16 12:20:00,425.29,425.29,423.87,424.19,7623.0,425.29,425.29,423.87,424.19,7623.0
2024-04-16 12:25:00,424.15,424.75,424.0,424.52,1511.0,424.15,424.75,424.0,424.52,1511.0
2024-04-16 12:30:00,424.74,425.05,424.43,425.05,1629.0,424.74,425.05,424.43,425.05,1629.0
2024-04-16 12:35:00,424.96,425.15,424.92,425.02,935.0,424.96,425.15,424.92,425.02,935.0
2024-04-16 12:40:00,424.83,424.99,424.02,424.25,6024.0,424.83,424.99,424.02,424.25,6024.0
2024-04-16 12:45:00,424.11,424.56,423.87,424.14,4334.0,424.11,424.56,423.87,424.14,4334.0
2024-04-16 12:50:00,424.19,424.52,424.0,424.0,2412.0,424.19,424.52,424.0,424.0,2412.0
2024-04-16 12:55:00,424.15,424.47,423.87,423.93,4352.0,424.15,424.47,423.87,423.93,4352.0
2024-04-16 13:00:00,423.74,423.74,423.03,423.43,1111.0,423.74,423.74,423.03,423.43,1111.0
2024-04-16 13:05:00,423.44,424.1,423.05,424.0,2025.0,423.44,424.1,423.05,424.0,2025.0
2024-04-16 13:10:00,424.29,425.09,424.15,424.96,3271.0,424.29,425.09,424.15,424.96,3271.0
2024-04-16 13:15:00,424.96,425.36,424.96,425.36,2103.0,424.96,425.36,424.96,425.36,2103.0
2024-04-16 13:20:00,425.1,425.26,424.24,425.0,2721.0,425.1,425.26,424.24,425.0,2721.0
2024-04-16 13:25:00,424.92,424.97,424.24,424.3,2145.0,424.92,424.97,424.24,424.3,2145.0
2024-04-16 13:30:00,424.06,424.06,423.01,423.64,6167.0,424.06,424.06,423.01,423.64,6167.0
2024-04-16 13:35:00,423.98,424.42,423.41,424.36,1434.0,423.98,424.42,423.41,424.36,1434.0
2024-04-16 13:40:00,424.34,424.71,424.28,424.28,1604.0,424.34,424.71,424.28,424.28,1604.0
2024-04-16 13:45:00,424.43,424.71,423.99,424.25,2309.0,424.43,424.71,423.99,424.25,2309.0
2024-04-16 13:50:00,424.4,424.5,423.89,424.2,2087.0,424.4,424.5,423.89,424.2,2087.0
2024-04-16 13:55:00,424.5,424.54,424.09,424.54,2573.0,424.5,424.54,424.09,424.54,2573.0
2024-04-16 14:00:00,424.1,424.3,423.87,424.3,2553.0,424.1,424.3,423.87,424.3,2553.0
2024-04-16 14:05:00,424.35,426.48,424.35,426.0,6092.0,424.35,426.48,424.35,426.0,6092.0
2024-04-16 14:10:00,425.96,425.96,424.45,424.45,5741.0,425.96,425.96,424.45,424.45,5741.0
2024-04-16 14:15:00,424.44,424.44,423.97,424.01,927.0,424.44,424.44,423.97,424.01,927.0
2024-04-16 14:20:00,423.55,423.55,423.03,423.21,2794.0,423.55,423.55,423.03,423.21,2794.0
2024-04-16 14:25:00,423.46,423.66,422.59,422.6,3020.0,423.46,423.66,422.59,422.6,3020.0
2024-04-16 14:30:00,422.72,422.98,422.4,422.98,2504.0,422.72,422.98,422.4,422.98,2504.0
2024-04-16 14:35:00,423.42,423.47,422.45,423.12,5210.0,423.42,423.47,422.45,423.12,5210.0
2024-04-16 14:40:00,423.12,423.3,423.01,423.26,800.0,423.12,423.3,423.01,423.26,800.0
2024-04-16 14:45:00,423.07,423.49,423.06,423.19,1388.0,423.07,423.49,423.06,423.19,1388.0
2024-04-16 14:50:00,423.22,424.09,423.21,424.0,3675.0,423.22,424.09,423.21,424.0,3675.0
2024-04-16 14:55:00,423.85,424.15,423.64,423.78,2825.0,423.85,424.15,423.64,423.78,2825.0
2024-04-16 15:00:00,423.6,424.02,423.54,423.86,1152.0,423.6,424.02,423.54,423.86,1152.0
2024-04-16 15:05:00,423.67,423.96,423.56,423.76,1782.0,423.67,423.96,423.56,423.76,1782.0
2024-04-16 15:10:00,423.57,423.59,422.87,423.59,20450.0,423.57,423.59,422.87,423.59,20450.0
2024-04-16 15:15:00,423.63,424.0,423.44,424.0,3511.0,423.63,424.0,423.44,424.0,3511.0
2024-04-16 15:20:00,423.91,424.39,423.76,424.39,3466.0,423.91,424.39,423.76,424.39,3466.0
2024-04-16 15:25:00,424.14,424.85,424.14,424.81,6723.0,424.14,424.85,424.14,424.81,6723.0
2024-04-16 15:30:00,424.81,425.05,423.47,423.47,8298.0,424.81,425.05,423.47,423.47,8298.0
2024-04-16 15:35:00,423.25,423.78,423.25,423.66,10650.0,423.25,423.78,423.25,423.66,10650.0
2024-04-16 15:40:00,423.66,423.86,423.38,423.49,14055.0,423.66,423.86,423.38,423.49,14055.0
2024-04-16 15:45:00,423.57,423.61,423.12,423.24,29771.0,423.57,423.61,423.12,423.24,29771.0
2024-04-16 15:50:00,423.26,424.07,422.88,424.0,26229.0,423.26,424.07,422.88,424.0,26229.0
2024-04-16 15:55:00,424.17,424.7,423.78,424.09,42802.0,424.17,424.7,423.78,424.09,42802.0
2024-04-17 09:30:00,428.8,429.92,424.81,425.4,29361.0,428.8,429.92,424.81,425.4,29361.0
2024-04-17 09:35:00,424.83,426.49,423.67,425.9,8434.0,424.83,426.49,423.67,425.9,8434.0
2024-04-17 09:40:00,425.82,427.05,425.29,426.83,3979.0,425.82,427.05,425.29,426.83,3979.0
2024-04-17 09:45:00,427.0,427.46,426.26,427.19,5493.0,427.0,427.46,426.26,427.19,5493.0
2024-04-17 09:50:00,427.43,428.08,427.23,427.66,3214.0,427.43,428.08,427.23,427.66,3214.0
2024-04-17 09:55:00,428.05,429.37,428.0,428.73,4765.0,428.05,429.37,428.0,428.73,4765.0
2024-04-17 10:00:00,428.79,429.27,428.21,429.0,8117.0,428.79,429.27,428.21,429.0,8117.0
2024-04-17 10:05:00,428.99,429.5,428.18,428.29,6365.0,428.99,429.5,428.18,428.29,6365.0
2024-04-17 10:10:00,428.33,428.33,427.03,427.38,2700.0,428.33,428.33,427.03,427.38,2700.0
2024-04-17 10:15:00,427.25,427.77,427.24,427.46,907.0,427.25,427.77,427.24,427.46,907.0
2024-04-17 10:20:00,427.46,427.51,427.25,427.31,928.0,427.46,427.51,427.25,427.31,928.0
2024-04-17 10:25:00,427.92,428.65,427.92,428.47,1900.0,427.92,428.65,427.92,428.47,1900.0
2024-04-17 10:30:00,428.8,429.37,428.73,429.13,1600.0,428.8,429.37,428.73,429.13,1600.0
2024-04-17 10:35:00,429.3,429.56,428.88,429.55,2220.0,429.3,429.56,428.88,429.55,2220.0
2024-04-17 10:40:00,429.06,429.12,428.59,429.1,1700.0,429.06,429.12,428.59,429.1,1700.0
2024-04-17 10:45:00,428.46,429.38,428.45,429.15,3409.0,428.46,429.38,428.45,429.15,3409.0
2024-04-17 10:50:00,428.73,428.73,427.03,427.14,7629.0,428.73,428.73,427.03,427.14,7629.0
2024-04-17 10:55:00,427.5,427.63,426.82,427.04,17074.0,427.5,427.63,426.82,427.04,17074.0
2024-04-17 11:00:00,427.04,427.11,426.14,426.86,6541.0,427.04,427.11,426.14,426.86,6541.0
2024-04-17 11:05:00,427.0,427.27,426.69,427.24,3800.0,427.0,427.27,426.69,427.24,3800.0
2024-04-17 11:10:00,427.25,427.71,427.23,427.53,3300.0,427.25,427.71,427.23,427.53,3300.0
2024-04-17 11:15:00,427.65,427.84,427.0,427.03,5249.0,427.65,427.84,427.0,427.03,5249.0
2024-04-17 11:20:00,427.36,427.73,427.18,427.59,3725.0,427.36,427.73,427.18,427.59,3725.0
2024-04-17 11:25:00,427.43,427.43,426.0,426.22,12505.0,427.43,427.43,426.0,426.22,12505.0
2024-04-17 11:30:00,426.11,426.14,425.32,426.09,4100.0,426.11,426.14,425.32,426.09,4100.0
2024-04-17 11:35:00,426.35,426.36,425.48,426.21,4700.0,426.35,426.36,425.48,426.21,4700.0
2024-04-17 11:40:00,426.22,426.65,426.1,426.26,3616.0,426.22,426.65,426.1,426.26,3616.0
2024-04-17 11:45:00,426.17,426.57,426.1,426.11,2000.0,426.17,426.57,426.1,426.11,2000.0
2024-04-17 11:50:00,426.54,426.55,425.95,426.47,4300.0,426.54,426.55,425.95,426.47,4300.0
2024-04-17 11:55:00,426.41,426.42,426.11,426.21,3203.0,426.41,426.42,426.11,426.21,3203.0
2024-04-17 12:00:00,426.21,426.22,425.85,425.98,3906.0,426.21,426.22,425.85,425.98,3906.0
2024-04-17 12:05:00,425.71,426.08,425.53,425.92,2400.0,425.71,426.08,425.53,425.92,2400.0
2024-04-17 12:10:00,426.1,426.66,426.09,426.58,5219.0,426.1,426.66,426.09,426.58,5219.0
2024-04-17 12:15:00,426.58,427.63,426.41,427.57,4437.0,426.58,427.63,426.41,427.57,4437.0
2024-04-17 12:20:00,427.59,427.86,427.38,427.55,1866.0,427.59,427.86,427.38,427.55,1866.0
2024-04-17 12:25:00,427.44,428.42,427.44,428.42,1036.0,427.44,428.42,427.44,428.42,1036.0
2024-04-17 12:30:00,428.19,428.53,428.19,428.4,2320.0,428.19,428.53,428.19,428.4,2320.0
2024-04-17 12:35:00,428.38,428.38,427.21,427.72,1908.0,428.38,428.38,427.21,427.72,1908.0
2024-04-17 12:40:00,427.75,428.09,427.58,427.71,2194.0,427.75,428.09,427.58,427.71,2194.0
2024-04-17 12:45:00,427.66,427.66,426.76,427.07,3200.0,427.66,427.66,426.76,427.07,3200.0
2024-04-17 12:50:00,426.74,427.07,426.74,427.07,2025.0,426.74,427.07,426.74,427.07,2025.0
2024-04-17 12:55:00,426.86,426.86,425.82,426.14,3068.0,426.86,426.86,425.82,426.14,3068.0
2024-04-17 13:00:00,425.99,426.38,425.4,426.17,2122.0,425.99,426.38,425.4,426.17,2122.0
2024-04-17 13:05:00,426.02,426.7,425.83,426.65,3756.0,426.02,426.7,425.83,426.65,3756.0
2024-04-17 13:10:00,426.86,426.97,426.29,426.64,2765.0,426.86,426.97,426.29,426.64,2765.0
2024-04-17 13:15:00,427.03,427.03,426.67,426.79,1900.0,427.03,427.03,426.67,426.79,1900.0
2024-04-17 13:20:00,427.37,427.57,426.64,426.72,6897.0,427.37,427.57,426.64,426.72,6897.0
2024-04-17 13:25:00,426.87,427.11,426.68,427.11,962.0,426.87,427.11,426.68,427.11,962.0
2024-04-17 13:30:00,427.12,427.12,426.87,426.88,700.0,427.12,427.12,426.87,426.88,700.0
2024-04-17 13:35:00,427.21,427.67,426.93,427.67,3798.0,427.21,427.67,426.93,427.67,3798.0
2024-04-17 13:40:00,427.8,428.23,427.7,427.92,5634.0,427.8,428.23,427.7,427.92,5634.0
2024-04-17 13:45:00,428.0,428.01,427.22,427.22,2823.0,428.0,428.01,427.22,427.22,2823.0
2024-04-17 13:50:00,427.53,427.84,427.18,427.68,3877.0,427.53,427.84,427.18,427.68,3877.0
2024-04-17 13:55:00,427.84,427.92,427.38,427.77,2787.0,427.84,427.92,427.38,427.77,2787.0
2024-04-17 14:00:00,427.84,428.34,427.48,428.34,2124.0,427.84,428.34,427.48,428.34,2124.0
2024-04-17 14:05:00,428.19,428.38,427.85,427.94,1900.0,428.19,428.38,427.85,427.94,1900.0
2024-04-17 14:10:00,427.84,427.95,427.45,427.53,1200.0,427.84,427.95,427.45,427.53,1200.0
2024-04-17 14:15:00,427.5,427.5,426.5,426.81,4573.0,427.5,427.5,426.5,426.81,4573.0
2024-04-17 14:20:00,426.59,426.77,426.51,426.64,6669.0,426.59,426.77,426.51,426.64,6669.0
2024-04-17 14:25:00,426.66,427.22,426.66,426.82,1700.0,426.66,427.22,426.66,426.82,1700.0
2024-04-17 14:30:00,426.63,426.74,426.13,426.7,2350.0,426.63,426.74,426.13,426.7,2350.0
2024-04-17 14:35:00,426.68,427.3,426.68,427.17,800.0,426.68,427.3,426.68,427.17,800.0
2024-04-17 14:40:00,427.02,428.24,427.02,428.24,6834.0,427.02,428.24,427.02,428.24,6834.0
2024-04-17 14:45:00,428.47,428.9,428.24,428.32,2150.0,428.47,428.9,428.24,428.32,2150.0
2024-04-17 14:50:00,428.33,428.59,427.96,427.97,1626.0,428.33,428.59,427.96,427.97,1626.0
2024-04-17 14:55:00,428.07,428.29,427.62,428.27,1380.0,428.07,428.29,427.62,428.27,1380.0
2024-04-17 15:00:00,428.21,428.21,427.16,427.16,1473.0,428.21,428.21,427.16,427.16,1473.0
2024-04-17 15:05:00,427.29,427.43,427.11,427.32,1517.0,427.29,427.43,427.11,427.32,1517.0
2024-04-17 15:10:00,427.13,427.7,426.84,427.58,9173.0,427.13,427.7,426.84,427.58,9173.0
2024-04-17 15:15:00,427.68,428.03,427.46,427.68,2415.0,427.68,428.03,427.46,427.68,2415.0
2024-04-17 15:20:00,427.63,428.58,427.62,428.29,1898.0,427.63,428.58,427.62,428.29,1898.0
2024-04-17 15:25:00,428.31,428.59,428.11,428.26,2796.0,428.31,428.59,428.11,428.26,2796.0
2024-04-17 15:30:00,428.26,428.79,428.19,428.41,4646.0,428.26,428.79,428.19,428.41,4646.0
2024-04-17 15:35:00,428.59,428.59,426.85,426.86,4742.0,428.59,428.59,426.85,426.86,4742.0
2024-04-17 15:40:00,426.7,426.97,425.84,426.1,7934.0,426.7,426.97,425.84,426.1,7934.0
2024-04-17 15:45:00,425.75,426.76,425.7,426.16,8306.0,425.75,426.76,425.7,426.16,8306.0
2024-04-17 15:50:00,425.91,426.41,424.86,424.9,13623.0,425.91,426.41,424.86,424.9,13623.0
2024-04-17 15:55:00,424.88,425.37,424.33,424.76,27187.0,424.88,425.37,424.33,424.76,27187.0
2024-04-18 09:30:00,428.82,428.82,424.22,424.22,8569.0,428.82,428.82,424.22,424.22,8569.0
2024-04-18 09:35:00,424.67,424.99,422.06,422.06,6275.0,424.67,424.99,422.06,422.06,6275.0
2024-04-18 09:40:00,422.07,422.07,419.35,419.35,11448.0,422.07,422.07,419.35,419.35,11448.0
2024-04-18 09:45:00,419.48,419.48,416.58,418.27,16977.0,419.48,419.48,416.58,418.27,16977.0
2024-04-18 09:50:00,418.11,420.0,417.81,417.81,10634.0,418.11,420.0,417.81,417.81,10634.0
2024-04-18 09:55:00,418.69,421.02,418.21,420.59,6279.0,418.69,421.02,418.21,420.59,6279.0
2024-04-18 10:00:00,420.94,423.01,420.59,420.8,5591.0,420.94,423.01,420.59,420.8,5591.0
2024-04-18 10:05:00,420.77,421.56,420.4,421.56,2573.0,420.77,421.56,420.4,421.56,2573.0
2024-04-18 10:10:00,422.16,422.29,420.87,421.56,2998.0,422.16,422.29,420.87,421.56,2998.0
2024-04-18 10:15:00,422.91,423.01,422.04,422.24,900.0,422.91,423.01,422.04,422.24,900.0
2024-04-18 10:20:00,422.79,422.93,422.19,422.92,1000.0,422.79,422.93,422.19,422.92,1000.0
2024-04-18 10:25:00,423.38,423.71,422.27,422.48,2225.0,423.38,423.71,422.27,422.48,2225.0
2024-04-18 10:30:00,422.9,423.06,422.54,422.54,750.0,422.9,423.06,422.54,422.54,750.0
2024-04-18 10:35:00,422.06,423.5,422.06,423.11,2493.0,422.06,423.5,422.06,423.11,2493.0
2024-04-18 10:40:00,423.88,423.9,422.5,423.78,2260.0,423.88,423.9,422.5,423.78,2260.0
2024-04-18 10:45:00,424.25,424.95,423.86,424.15,5048.0,424.25,424.95,423.86,424.15,5048.0
2024-04-18 10:50:00,424.2,424.66,424.2,424.33,1320.0,424.2,424.66,424.2,424.33,1320.0
2024-04-18 10:55:00,424.23,425.91,424.22,425.61,2952.0,424.23,425.91,424.22,425.61,2952.0
2024-04-18 11:00:00,425.6,425.61,424.2,424.2,4268.0,425.6,425.61,424.2,424.2,4268.0
2024-04-18 11:05:00,424.04,425.31,423.98,425.09,1421.0,424.04,425.31,423.98,425.09,1421.0
2024-04-18 11:10:00,425.1,425.12,424.34,424.36,6248.0,425.1,425.12,424.34,424.36,6248.0
2024-04-18 11:15:00,424.25,424.55,423.4,423.4,6275.0,424.25,424.55,423.4,423.4,6275.0
2024-04-18 11:20:00,423.56,423.94,423.26,423.66,2949.0,423.56,423.94,423.26,423.66,2949.0
2024-04-18 11:25:00,423.43,423.45,422.67,422.67,2428.0,423.43,423.45,422.67,422.67,2428.0
2024-04-18 11:30:00,422.61,422.79,422.0,422.22,6441.0,422.61,422.79,422.0,422.22,6441.0
2024-04-18 11:35:00,422.22,422.95,422.1,422.8,4782.0,422.22,422.95,422.1,422.8,4782.0
2024-04-18 11:40:00,422.67,422.75,422.23,422.7,2575.0,422.67,422.75,422.23,422.7,2575.0
2024-04-18 11:45:00,422.66,423.31,422.2,422.95,3717.0,422.66,423.31,422.2,422.95,3717.0
2024-04-18 11:50:00,423.64,423.64,422.95,423.19,1700.0,423.64,423.64,422.95,423.19,1700.0
2024-04-18 11:55:00,422.9,424.38,422.84,424.12,2426.0,422.9,424.38,422.84,424.12,2426.0
2024-04-18 12:00:00,425.04,428.03,424.48,427.38,14955.0,425.04,428.03,424.48,427.38,14955.0
2024-04-18 12:05:00,427.53,428.19,426.87,428.19,5434.0,427.53,428.19,426.87,428.19,5434.0
2024-04-18 12:10:00,428.2,428.43,427.0,427.0,8715.0,428.2,428.43,427.0,427.0,8715.0
2024-04-18 12:15:00,427.09,427.35,426.6,427.35,4364.0,427.09,427.35,426.6,427.35,4364.0
2024-04-18 12:20:00,427.42,427.67,427.19,427.35,5425.0,427.42,427.67,427.19,427.35,5425.0
2024-04-18 12:25:00,426.99,428.23,426.99,428.22,607.0,426.99,428.23,426.99,428.22,607.0
2024-04-18 12:30:00,428.26,428.61,427.49,427.68,5786.0,428.26,428.61,427.49,427.68,5786.0
2024-04-18 12:35:00,427.78,428.64,427.65,428.63,2060.0,427.78,428.64,427.65,428.63,2060.0
2024-04-18 12:40:00,428.13,428.14,426.7,426.71,3710.0,428.13,428.14,426.7,426.71,3710.0
2024-04-18 12:45:00,426.32,427.05,426.17,426.39,1744.0,426.32,427.05,426.17,426.39,1744.0
2024-04-18 12:50:00,426.29,426.65,426.15,426.24,1553.0,426.29,426.65,426.15,426.24,1553.0
2024-04-18 12:55:00,426.96,427.31,426.64,426.84,1058.0,426.96,427.31,426.64,426.84,1058.0
2024-04-18 13:00:00,426.98,427.87,426.98,426.99,2256.0,426.98,427.87,426.98,426.99,2256.0
2024-04-18 13:05:00,426.86,426.86,426.49,426.5,616.0,426.86,426.86,426.49,426.5,616.0
2024-04-18 13:10:00,426.36,426.38,425.97,426.29,3624.0,426.36,426.38,425.97,426.29,3624.0
2024-04-18 13:15:00,425.97,426.62,425.87,426.1,3520.0,425.97,426.62,425.87,426.1,3520.0
2024-04-18 13:20:00,426.05,426.39,425.88,426.14,3426.0,426.05,426.39,425.88,426.14,3426.0
2024-04-18 13:25:00,425.99,426.71,425.45,426.14,10524.0,425.99,426.71,425.45,426.14,10524.0
2024-04-18 13:30:00,425.96,426.08,425.81,425.96,1792.0,425.96,426.08,425.81,425.96,1792.0
2024-04-18 13:35:00,426.0,426.35,425.92,426.03,3522.0,426.0,426.35,425.92,426.03,3522.0
2024-04-18 13:40:00,426.03,426.5,425.9,426.16,6901.0,426.03,426.5,425.9,426.16,6901.0
2024-04-18 13:45:00,426.14,426.45,426.0,426.3,3965.0,426.14,426.45,426.0,426.3,3965.0
2024-04-18 13:50:00,426.3,426.31,425.73,425.73,14577.0,426.3,426.31,425.73,425.73,14577.0
2024-04-18 13:55:00,425.89,426.3,425.89,426.15,2057.0,425.89,426.3,425.89,426.15,2057.0
2024-04-18 14:00:00,425.99,426.12,425.8,426.1,7124.0,425.99,426.12,425.8,426.1,7124.0
2024-04-18 14:05:00,425.9,426.0,425.32,425.32,8150.0,425.9,426.0,425.32,425.32,8150.0
2024-04-18 14:10:00,425.36,425.36,424.59,424.86,2223.0,425.36,425.36,424.59,424.86,2223.0
2024-04-18 14:15:00,424.57,425.25,424.57,425.17,3118.0,424.57,425.25,424.57,425.17,3118.0
2024-04-18 14:20:00,425.17,426.07,425.16,425.79,4441.0,425.17,426.07,425.16,425.79,4441.0
2024-04-18 14:25:00,425.74,425.86,425.35,425.48,7136.0,425.74,425.86,425.35,425.48,7136.0
2024-04-18 14:30:00,425.47,425.82,425.3,425.5,4661.0,425.47,425.82,425.3,425.5,4661.0
2024-04-18 14:35:00,425.47,425.78,425.33,425.78,5408.0,425.47,425.78,425.33,425.78,5408.0
2024-04-18 14:40:00,425.88,426.64,425.88,426.42,1623.0,425.88,426.64,425.88,426.42,1623.0
2024-04-18 14:45:00,426.17,426.49,425.88,426.08,1448.0,426.17,426.49,425.88,426.08,1448.0
2024-04-18 14:50:00,426.06,426.1,425.81,426.02,1462.0,426.06,426.1,425.81,426.02,1462.0
2024-04-18 14:55:00,426.0,426.41,426.0,426.08,2015.0,426.0,426.41,426.0,426.08,2015.0
2024-04-18 15:00:00,425.95,426.72,425.95,426.36,1298.0,425.95,426.72,425.95,426.36,1298.0
2024-04-18 15:05:00,426.29,426.78,426.28,426.77,1300.0,426.29,426.78,426.28,426.77,1300.0
2024-04-18 15:10:00,426.7,426.83,426.37,426.5,3177.0,426.7,426.83,426.37,426.5,3177.0
2024-04-18 15:15:00,426.41,426.83,426.4,426.7,3424.0,426.41,426.83,426.4,426.7,3424.0
2024-04-18 15:20:00,426.89,426.89,426.31,426.81,4165.0,426.89,426.89,426.31,426.81,4165.0
2024-04-18 15:25:00,426.51,427.04,426.51,427.04,2396.0,426.51,427.04,426.51,427.04,2396.0
2024-04-18 15:30:00,427.15,427.55,427.11,427.11,2422.0,427.15,427.55,427.11,427.11,2422.0
2024-04-18 15:35:00,427.03,427.15,426.57,426.6,2441.0,427.03,427.15,426.57,426.6,2441.0
2024-04-18 15:40:00,426.58,426.91,426.56,426.82,3677.0,426.58,426.91,426.56,426.82,3677.0
2024-04-18 15:45:00,426.75,426.96,426.45,426.76,4138.0,426.75,426.96,426.45,426.76,4138.0
2024-04-18 15:50:00,426.6,426.81,425.48,425.48,8428.0,426.6,426.81,425.48,425.48,8428.0
2024-04-18 15:55:00,425.54,425.87,425.01,425.1,19698.0,425.54,425.87,425.01,425.1,19698.0
2024-04-19 09:30:00,413.83,418.79,413.83,416.75,30802.0,413.83,418.79,413.83,416.75,30802.0
2024-04-19 09:35:00,416.63,417.88,413.51,414.1,9114.0,416.63,417.88,413.51,414.1,9114.0
2024-04-19 09:40:00,414.67,415.23,413.74,414.28,12271.0,414.67,415.23,413.74,414.28,12271.0
2024-04-19 09:45:00,414.65,417.53,414.18,416.21,11242.0,414.65,417.53,414.18,416.21,11242.0
2024-04-19 09:50:00,416.59,416.76,414.78,416.47,7811.0,416.59,416.76,414.78,416.47,7811.0
2024-04-19 09:55:00,416.59,416.69,414.88,415.85,33537.0,416.59,416.69,414.88,415.85,33537.0
2024-04-19 10:00:00,414.51,415.71,414.18,414.18,8536.0,414.51,415.71,414.18,414.18,8536.0
2024-04-19 10:05:00,414.86,414.86,413.52,413.96,12959.0,414.86,414.86,413.52,413.96,12959.0
2024-04-19 10:10:00,413.85,415.0,413.42,413.61,9602.0,413.85,415.0,413.42,413.61,9602.0
2024-04-19 10:15:00,413.55,414.23,412.86,414.23,12192.0,413.55,414.23,412.86,414.23,12192.0
2024-04-19 10:20:00,413.89,414.01,413.3,413.5,6011.0,413.89,414.01,413.3,413.5,6011.0
2024-04-19 10:25:00,413.49,413.91,412.02,413.89,12332.0,413.49,413.91,412.02,413.89,12332.0
2024-04-19 10:30:00,414.48,414.48,413.54,413.55,3203.0,414.48,414.48,413.54,413.55,3203.0
2024-04-19 10:35:00,413.44,413.44,412.8,413.03,4290.0,413.44,413.44,412.8,413.03,4290.0
2024-04-19 10:40:00,413.19,414.27,412.54,414.27,6465.0,413.19,414.27,412.54,414.27,6465.0
2024-04-19 10:45:00,413.85,414.61,413.75,414.18,4167.0,413.85,414.61,413.75,414.18,4167.0
2024-04-19 10:50:00,414.14,414.28,413.69,414.14,5834.0,414.14,414.28,413.69,414.14,5834.0
2024-04-19 10:55:00,413.89,414.3,413.7,413.85,2951.0,413.89,414.3,413.7,413.85,2951.0
2024-04-19 11:00:00,413.89,414.33,412.96,413.21,3800.0,413.89,414.33,412.96,413.21,3800.0
2024-04-19 11:05:00,413.05,413.49,412.81,413.01,7540.0,413.05,413.49,412.81,413.01,7540.0
2024-04-19 11:10:00,413.18,413.28,412.47,412.47,3160.0,413.18,413.28,412.47,412.47,3160.0
2024-04-19 11:15:00,412.12,412.7,412.11,412.38,9135.0,412.12,412.7,412.11,412.38,9135.0
2024-04-19 11:20:00,412.39,412.73,411.34,411.68,10088.0,412.39,412.73,411.34,411.68,10088.0
2024-04-19 11:25:00,411.54,412.22,411.44,412.1,11160.0,411.54,412.22,411.44,412.1,11160.0
2024-04-19 11:30:00,412.21,412.38,411.76,412.22,5599.0,412.21,412.38,411.76,412.22,5599.0
2024-04-19 11:35:00,412.23,412.9,411.79,412.69,5000.0,412.23,412.9,411.79,412.69,5000.0
2024-04-19 11:40:00,412.96,413.11,412.68,413.0,2565.0,412.96,413.11,412.68,413.0,2565.0
2024-04-19 11:45:00,413.05,413.12,412.88,412.91,4763.0,413.05,413.12,412.88,412.91,4763.0
2024-04-19 11:50:00,413.13,413.13,412.4,412.66,3434.0,413.13,413.13,412.4,412.66,3434.0
2024-04-19 11:55:00,412.44,412.7,411.9,411.9,1219.0,412.44,412.7,411.9,411.9,1219.0
2024-04-19 12:00:00,411.97,412.05,410.99,411.15,5700.0,411.97,412.05,410.99,411.15,5700.0
2024-04-19 12:05:00,411.06,412.44,411.06,412.42,9940.0,411.06,412.44,411.06,412.42,9940.0
2024-04-19 12:10:00,412.26,412.26,411.66,411.67,2245.0,412.26,412.26,411.66,411.67,2245.0
2024-04-19 12:15:00,411.74,411.95,411.51,411.69,5957.0,411.74,411.95,411.51,411.69,5957.0
2024-04-19 12:20:00,411.69,412.46,411.65,412.46,6500.0,411.69,412.46,411.65,412.46,6500.0
2024-04-19 12:25:00,412.41,413.64,412.4,412.83,4370.0,412.41,413.64,412.4,412.83,4370.0
2024-04-19 12:30:00,412.73,413.18,412.73,413.18,924.0,412.73,413.18,412.73,413.18,924.0
2024-04-19 12:35:00,413.16,413.51,413.13,413.21,1005.0,413.16,413.51,413.13,413.21,1005.0
2024-04-19 12:40:00,413.09,414.09,412.98,414.09,3200.0,413.09,414.09,412.98,414.09,3200.0
2024-04-19 12:45:00,414.25,414.85,414.08,414.43,4058.0,414.25,414.85,414.08,414.43,4058.0
2024-04-19 12:50:00,414.75,415.77,414.75,415.12,3161.0,414.75,415.77,414.75,415.12,3161.0
2024-04-19 12:55:00,415.06,415.39,415.05,415.15,1335.0,415.06,415.39,415.05,415.15,1335.0
2024-04-19 13:00:00,415.2,416.42,415.2,416.41,4645.0,415.2,416.42,415.2,416.41,4645.0
2024-04-19 13:05:00,416.38,417.13,416.05,417.02,5427.0,416.38,417.13,416.05,417.02,5427.0
2024-04-19 13:10:00,416.88,416.98,416.32,416.39,3930.0,416.88,416.98,416.32,416.39,3930.0
2024-04-19 13:15:00,416.35,416.48,415.13,415.68,2826.0,416.35,416.48,415.13,415.68,2826.0
2024-04-19 13:20:00,415.53,415.7,415.09,415.19,2915.0,415.53,415.7,415.09,415.19,2915.0
2024-04-19 13:25:00,415.0,415.36,414.86,414.86,3370.0,415.0,415.36,414.86,414.86,3370.0
2024-04-19 13:30:00,414.9,415.35,414.83,415.21,4877.0,414.9,415.35,414.83,415.21,4877.0
2024-04-19 13:35:00,415.01,415.07,414.8,414.83,1500.0,415.01,415.07,414.8,414.83,1500.0
2024-04-19 13:40:00,414.97,415.11,414.87,414.87,3210.0,414.97,415.11,414.87,414.87,3210.0
2024-04-19 13:45:00,414.76,415.33,414.64,415.25,4394.0,414.76,415.33,414.64,415.25,4394.0
2024-04-19 13:50:00,415.29,415.45,414.82,415.38,5450.0,415.29,415.45,414.82,415.38,5450.0
2024-04-19 13:55:00,415.35,415.76,415.19,415.69,6666.0,415.35,415.76,415.19,415.69,6666.0
2024-04-19 14:00:00,415.89,416.01,414.99,415.42,3253.0,415.89,416.01,414.99,415.42,3253.0
2024-04-19 14:05:00,415.31,415.53,414.96,415.29,4131.0,415.31,415.53,414.96,415.29,4131.0
2024-04-19 14:10:00,415.29,415.3,414.69,415.02,11693.0,415.29,415.3,414.69,415.02,11693.0
2024-04-19 14:15:00,415.02,415.2,414.75,415.08,5531.0,415.02,415.2,414.75,415.08,5531.0
2024-04-19 14:20:00,415.08,415.31,414.99,415.15,3700.0,415.08,415.31,414.99,415.15,3700.0
2024-04-19 14:25:00,415.0,415.09,414.37,414.57,1650.0,415.0,415.09,414.37,414.57,1650.0
2024-04-19 14:30:00,414.63,414.87,414.54,414.84,2240.0,414.63,414.87,414.54,414.84,2240.0
2024-04-19 14:35:00,414.61,415.14,414.57,414.58,2200.0,414.61,415.14,414.57,414.58,2200.0
2024-04-19 14:40:00,413.89,414.49,413.88,414.41,3379.0,413.89,414.49,413.88,414.41,3379.0
2024-04-19 14:45:00,414.32,415.2,413.84,415.2,4262.0,414.32,415.2,413.84,415.2,4262.0
2024-04-19 14:50:00,415.19,415.22,414.74,415.07,2993.0,415.19,415.22,414.74,415.07,2993.0
2024-04-19 14:55:00,415.12,415.54,415.01,415.03,3800.0,415.12,415.54,415.01,415.03,3800.0
2024-04-19 15:00:00,415.05,415.37,415.05,415.37,1755.0,415.05,415.37,415.05,415.37,1755.0
2024-04-19 15:05:00,415.38,415.62,414.84,415.25,2353.0,415.38,415.62,414.84,415.25,2353.0
2024-04-19 15:10:00,414.98,415.38,414.67,415.13,2346.0,414.98,415.38,414.67,415.13,2346.0
2024-04-19 15:15:00,415.1,415.1,414.69,414.69,1700.0,415.1,415.1,414.69,414.69,1700.0
2024-04-19 15:20:00,414.37,415.47,414.28,415.01,5202.0,414.37,415.47,414.28,415.01,5202.0
2024-04-19 15:25:00,415.11,415.27,414.95,415.19,2000.0,415.11,415.27,414.95,415.19,2000.0
2024-04-19 15:30:00,415.06,415.51,414.89,415.25,5992.0,415.06,415.51,414.89,415.25,5992.0
2024-04-19 15:35:00,415.11,415.12,413.9,413.9,5982.0,415.11,415.12,413.9,413.9,5982.0
2024-04-19 15:40:00,413.92,414.53,413.82,414.35,6088.0,413.92,414.53,413.82,414.35,6088.0
2024-04-19 15:45:00,414.4,414.59,413.96,414.1,15472.0,414.4,414.59,413.96,414.1,15472.0
2024-04-19 15:50:00,413.59,413.86,413.11,413.49,18089.0,413.59,413.86,413.11,413.49,18089.0
2024-04-19 15:55:00,413.39,413.73,412.67,413.24,37980.0,413.39,413.73,412.67,413.24,37980.0
2024-04-22 09:30:00,417.43,419.29,415.65,417.85,9206.0,417.43,419.29,415.65,417.85,9206.0
2024-04-22 09:35:00,416.11,417.95,415.91,416.01,1676.0,416.11,417.95,415.91,416.01,1676.0
2024-04-22 09:40:00,416.56,417.17,415.91,416.46,4518.0,416.56,417.17,415.91,416.46,4518.0
2024-04-22 09:45:00,416.33,416.33,414.76,414.76,1700.0,416.33,416.33,414.76,414.76,1700.0
2024-04-22 09:50:00,414.66,415.97,414.24,415.97,4930.0,414.66,415.97,414.24,415.97,4930.0
2024-04-22 09:55:00,416.28,416.99,416.02,416.66,1907.0,416.28,416.99,416.02,416.66,1907.0
2024-04-22 10:00:00,417.84,418.12,416.97,417.39,2602.0,417.84,418.12,416.97,417.39,2602.0
2024-04-22 10:05:00,417.87,418.19,417.27,418.19,3332.0,417.87,418.19,417.27,418.19,3332.0
2024-04-22 10:10:00,418.3,418.3,417.92,418.09,1010.0,418.3,418.3,417.92,418.09,1010.0
2024-04-22 10:15:00,418.08,418.38,417.34,417.46,2176.0,418.08,418.38,417.34,417.46,2176.0
2024-04-22 10:20:00,416.94,417.49,416.39,416.39,2353.0,416.94,417.49,416.39,416.39,2353.0
2024-04-22 10:25:00,416.44,417.72,416.44,417.69,7102.0,416.44,417.72,416.44,417.69,7102.0
2024-04-22 10:30:00,417.21,417.36,415.62,415.77,4483.0,417.21,417.36,415.62,415.77,4483.0
2024-04-22 10:35:00,415.42,415.42,414.55,414.55,2852.0,415.42,415.42,414.55,414.55,2852.0
2024-04-22 10:40:00,415.25,415.5,414.77,414.77,1300.0,415.25,415.5,414.77,414.77,1300.0
2024-04-22 10:45:00,415.17,415.17,414.62,414.99,800.0,415.17,415.17,414.62,414.99,800.0
2024-04-22 10:50:00,414.9,415.03,414.24,414.24,1801.0,414.9,415.03,414.24,414.24,1801.0
2024-04-22 10:55:00,414.22,414.29,413.63,413.63,3511.0,414.22,414.29,413.63,413.63,3511.0
2024-04-22 11:00:00,413.96,414.89,413.84,414.04,1456.0,413.96,414.89,413.84,414.04,1456.0
2024-04-22 11:05:00,413.88,414.47,413.88,414.47,406.0,413.88,414.47,413.88,414.47,406.0
2024-04-22 11:10:00,414.47,414.63,414.47,414.61,800.0,414.47,414.63,414.47,414.61,800.0
2024-04-22 11:15:00,414.56,414.75,414.27,414.73,1400.0,414.56,414.75,414.27,414.73,1400.0
2024-04-22 11:20:00,414.28,414.45,413.88,414.45,1200.0,414.28,414.45,413.88,414.45,1200.0
2024-04-22 11:25:00,414.81,414.81,413.53,413.54,1523.0,414.81,414.81,413.53,413.54,1523.0
2024-04-22 11:30:00,413.54,413.87,413.2,413.44,900.0,413.54,413.87,413.2,413.44,900.0
2024-04-22 11:35:00,413.25,415.11,413.24,414.55,3872.0,413.25,415.11,413.24,414.55,3872.0
2024-04-22 11:40:00,414.77,414.77,413.81,413.88,1987.0,414.77,414.77,413.81,413.88,1987.0
2024-04-22 11:45:00,413.79,414.11,413.46,413.46,1100.0,413.79,414.11,413.46,413.46,1100.0
2024-04-22 11:50:00,413.36,413.48,413.2,413.48,1000.0,413.36,413.48,413.2,413.48,1000.0
2024-04-22 11:55:00,413.18,413.35,412.88,413.34,718.0,413.18,413.35,412.88,413.34,718.0
2024-04-22 12:00:00,412.76,413.15,412.64,413.15,700.0,412.76,413.15,412.64,413.15,700.0
2024-04-22 12:05:00,413.15,413.45,413.0,413.37,800.0,413.15,413.45,413.0,413.37,800.0
2024-04-22 12:10:00,413.22,413.85,413.21,413.72,1000.0,413.22,413.85,413.21,413.72,1000.0
2024-04-22 12:15:00,413.94,414.5,413.94,414.09,2200.0,413.94,414.5,413.94,414.09,2200.0
2024-04-22 12:20:00,414.35,414.96,414.07,414.18,2686.0,414.35,414.96,414.07,414.18,2686.0
2024-04-22 12:25:00,414.18,414.55,414.03,414.03,1000.0,414.18,414.55,414.03,414.03,1000.0
2024-04-22 12:30:00,413.85,413.9,413.73,413.73,700.0,413.85,413.9,413.73,413.73,700.0
2024-04-22 12:35:00,413.74,413.74,413.69,413.69,200.0,413.74,413.74,413.69,413.69,200.0
2024-04-22 12:40:00,413.97,413.97,413.51,413.68,900.0,413.97,413.97,413.51,413.68,900.0
2024-04-22 12:45:00,414.18,414.18,413.97,414.14,500.0,414.18,414.18,413.97,414.14,500.0
2024-04-22 12:50:00,414.36,414.36,413.63,414.31,2888.0,414.36,414.36,413.63,414.31,2888.0
2024-04-22 12:55:00,414.15,415.17,413.88,415.02,5077.0,414.15,415.17,413.88,415.02,5077.0
2024-04-22 13:00:00,414.94,415.67,414.85,415.66,3825.0,414.94,415.67,414.85,415.66,3825.0
2024-04-22 13:05:00,415.82,416.16,415.67,415.69,2480.0,415.82,416.16,415.67,415.69,2480.0
2024-04-22 13:10:00,415.52,415.7,415.47,415.7,593.0,415.52,415.7,415.47,415.7,593.0
2024-04-22 13:15:00,415.61,415.83,415.61,415.67,300.0,415.61,415.83,415.61,415.67,300.0
2024-04-22 13:20:00,415.23,415.56,415.23,415.23,1363.0,415.23,415.56,415.23,415.23,1363.0
2024-04-22 13:25:00,415.38,415.53,414.87,415.35,5964.0,415.38,415.53,414.87,415.35,5964.0
2024-04-22 13:30:00,415.36,415.64,415.21,415.64,1796.0,415.36,415.64,415.21,415.64,1796.0
2024-04-22 13:35:00,415.21,415.21,414.25,414.96,3536.0,415.21,415.21,414.25,414.96,3536.0
2024-04-22 13:40:00,414.8,414.96,414.55,414.64,1919.0,414.8,414.96,414.55,414.64,1919.0
2024-04-22 13:45:00,414.97,414.99,414.69,414.99,500.0,414.97,414.99,414.69,414.99,500.0
2024-04-22 13:50:00,415.52,416.74,415.52,416.57,3613.0,415.52,416.74,415.52,416.57,3613.0
2024-04-22 13:55:00,416.5,417.13,416.38,416.87,3214.0,416.5,417.13,416.38,416.87,3214.0
2024-04-22 14:00:00,416.91,417.33,415.55,415.56,3765.0,416.91,417.33,415.55,415.56,3765.0
2024-04-22 14:05:00,415.62,416.24,415.61,416.24,1714.0,415.62,416.24,415.61,416.24,1714.0
2024-04-22 14:10:00,416.14,416.14,415.87,415.87,1000.0,416.14,416.14,415.87,415.87,1000.0
2024-04-22 14:15:00,416.06,416.06,415.56,415.62,1017.0,416.06,416.06,415.56,415.62,1017.0
2024-04-22 14:20:00,415.69,415.7,415.33,415.34,800.0,415.69,415.7,415.33,415.34,800.0
2024-04-22 14:25:00,415.11,415.32,414.77,414.77,1600.0,415.11,415.32,414.77,414.77,1600.0
2024-04-22 14:30:00,415.0,415.65,414.75,415.65,2658.0,415.0,415.65,414.75,415.65,2658.0
2024-04-22 14:35:00,415.79,415.93,415.19,415.19,3103.0,415.79,415.93,415.19,415.19,3103.0
2024-04-22 14:40:00,415.0,415.0,414.43,414.55,1852.0,415.0,415.0,414.43,414.55,1852.0
2024-04-22 14:45:00,414.66,416.6,414.65,416.57,7443.0,414.66,416.6,414.65,416.57,7443.0
2024-04-22 14:50:00,416.5,416.9,416.11,416.9,1100.0,416.5,416.9,416.11,416.9,1100.0
2024-04-22 14:55:00,417.27,417.74,417.05,417.69,2739.0,417.27,417.74,417.05,417.69,2739.0
2024-04-22 15:00:00,417.85,417.87,416.79,417.04,1695.0,417.85,417.87,416.79,417.04,1695.0
2024-04-22 15:05:00,416.63,417.16,416.47,416.96,2181.0,416.63,417.16,416.47,416.96,2181.0
2024-04-22 15:10:00,416.68,417.07,416.68,417.06,900.0,416.68,417.07,416.68,417.06,900.0
2024-04-22 15:15:00,416.73,417.01,416.62,416.8,2609.0,416.73,417.01,416.62,416.8,2609.0
2024-04-22 15:20:00,416.81,416.82,416.17,416.19,2311.0,416.81,416.82,416.17,416.19,2311.0
2024-04-22 15:25:00,416.09,417.06,416.07,417.06,4764.0,416.09,417.06,416.07,417.06,4764.0
2024-04-22 15:30:00,416.89,417.48,416.47,416.54,5207.0,416.89,417.48,416.47,416.54,5207.0
2024-04-22 15:35:00,416.51,416.64,415.86,416.64,4194.0,416.51,416.64,415.86,416.64,4194.0
2024-04-22 15:40:00,416.45,417.05,416.39,416.77,5045.0,416.45,417.05,416.39,416.77,5045.0
2024-04-22 15:45:00,416.84,417.62,416.52,417.62,9892.0,416.84,417.62,416.52,417.62,9892.0
2024-04-22 15:50:00,417.31,417.97,416.82,417.82,20070.0,417.31,417.97,416.82,417.82,20070.0
2024-04-22 15:55:00,417.61,418.0,417.27,417.99,16197.0,417.61,418.0,417.27,417.99,16197.0
2024-04-23 09:30:00,420.86,421.27,419.62,419.88,8472.0,420.86,421.27,419.62,419.88,8472.0
2024-04-23 09:35:00,419.46,420.8,418.93,420.44,5648.0,419.46,420.8,418.93,420.44,5648.0
2024-04-23 09:40:00,420.37,421.78,420.37,421.78,3003.0,420.37,421.78,420.37,421.78,3003.0
2024-04-23 09:45:00,422.08,422.37,421.73,422.22,2913.0,422.08,422.37,421.73,422.22,2913.0
2024-04-23 09:50:00,422.51,423.42,422.35,423.42,6352.0,422.51,423.42,422.35,423.42,6352.0
2024-04-23 09:55:00,423.42,424.0,423.03,423.31,3569.0,423.42,424.0,423.03,423.31,3569.0
2024-04-23 10:00:00,423.0,423.06,422.5,423.06,2130.0,423.0,423.06,422.5,423.06,2130.0
2024-04-23 10:05:00,423.37,423.9,423.03,423.1,4170.0,423.37,423.9,423.03,423.1,4170.0
2024-04-23 10:10:00,423.19,423.63,423.0,423.21,7678.0,423.19,423.63,423.0,423.21,7678.0
2024-04-23 10:15:00,423.2,423.65,423.05,423.34,8877.0,423.2,423.65,423.05,423.34,8877.0
2024-04-23 10:20:00,423.54,424.51,423.53,423.74,3740.0,423.54,424.51,423.53,423.74,3740.0
2024-04-23 10:25:00,424.09,424.85,423.81,424.23,6585.0,424.09,424.85,423.81,424.23,6585.0
2024-04-23 10:30:00,424.2,424.24,423.71,423.93,5528.0,424.2,424.24,423.71,423.93,5528.0
2024-04-23 10:35:00,423.98,424.19,421.92,422.5,6071.0,423.98,424.19,421.92,422.5,6071.0
2024-04-23 10:40:00,421.95,421.95,420.7,421.02,1200.0,421.95,421.95,420.7,421.02,1200.0
2024-04-23 10:45:00,421.0,421.36,420.36,421.09,5591.0,421.0,421.36,420.36,421.09,5591.0
2024-04-23 10:50:00,420.75,420.75,419.31,419.75,3040.0,420.75,420.75,419.31,419.75,3040.0
2024-04-23 10:55:00,419.66,420.33,419.42,419.72,8038.0,419.66,420.33,419.42,419.72,8038.0
2024-04-23 11:00:00,419.93,420.1,419.53,419.75,2550.0,419.93,420.1,419.53,419.75,2550.0
2024-04-23 11:05:00,419.74,420.03,418.79,418.79,1589.0,419.74,420.03,418.79,418.79,1589.0
2024-04-23 11:10:00,418.93,420.2,418.93,419.97,2700.0,418.93,420.2,418.93,419.97,2700.0
2024-04-23 11:15:00,419.85,420.25,419.84,419.94,1507.0,419.85,420.25,419.84,419.94,1507.0
2024-04-23 11:20:00,420.0,420.01,420.0,420.0,300.0,420.0,420.01,420.0,420.0,300.0
2024-04-23 11:25:00,420.28,420.4,420.03,420.03,1950.0,420.28,420.4,420.03,420.03,1950.0
2024-04-23 11:30:00,419.97,420.12,418.89,419.03,1517.0,419.97,420.12,418.89,419.03,1517.0
2024-04-23 11:35:00,418.99,419.25,418.18,419.12,1910.0,418.99,419.25,418.18,419.12,1910.0
2024-04-23 11:40:00,418.9,420.07,418.9,420.0,1850.0,418.9,420.07,418.9,420.0,1850.0
2024-04-23 11:45:00,419.59,419.59,419.13,419.47,1623.0,419.59,419.59,419.13,419.47,1623.0
2024-04-23 11:50:00,419.54,419.55,419.17,419.43,2063.0,419.54,419.55,419.17,419.43,2063.0
2024-04-23 11:55:00,419.53,419.99,419.53,419.99,500.0,419.53,419.99,419.53,419.99,500.0
2024-04-23 12:00:00,419.72,419.99,419.72,419.99,300.0,419.72,419.99,419.72,419.99,300.0
2024-04-23 12:05:00,420.0,420.09,419.88,420.0,789.0,420.0,420.09,419.88,420.0,789.0
2024-04-23 12:10:00,419.98,420.21,419.98,420.21,700.0,419.98,420.21,419.98,420.21,700.0
2024-04-23 12:15:00,419.95,420.15,419.9,420.15,1945.0,419.95,420.15,419.9,420.15,1945.0
2024-04-23 12:20:00,420.15,420.15,420.15,420.15,0.0,420.15,420.15,420.15,420.15,0.0
2024-04-23 12:25:00,420.14,420.33,419.92,420.15,3903.0,420.14,420.33,419.92,420.15,3903.0
2024-04-23 12:30:00,420.4,420.4,420.2,420.27,1925.0,420.4,420.4,420.2,420.27,1925.0
2024-04-23 12:35:00,420.49,420.49,418.74,420.06,19968.0,420.49,420.49,418.74,420.06,19968.0
2024-04-23 12:40:00,420.37,420.42,420.13,420.2,1795.0,420.37,420.42,420.13,420.2,1795.0
2024-04-23 12:45:00,420.06,420.62,420.06,420.29,1451.0,420.06,420.62,420.06,420.29,1451.0
2024-04-23 12:50:00,420.3,420.45,420.08,420.2,2025.0,420.3,420.45,420.08,420.2,2025.0
2024-04-23 12:55:00,420.17,420.45,419.96,420.27,1585.0,420.17,420.45,419.96,420.27,1585.0
2024-04-23 13:00:00,420.4,421.0,420.4,420.59,3509.0,420.4,421.0,420.4,420.59,3509.0
2024-04-23 13:05:00,420.61,421.11,420.61,420.93,4241.0,420.61,421.11,420.61,420.93,4241.0
2024-04-23 13:10:00,421.01,421.01,419.96,420.49,10983.0,421.01,421.01,419.96,420.49,10983.0
2024-04-23 13:15:00,420.5,420.73,420.22,420.31,3290.0,420.5,420.73,420.22,420.31,3290.0
2024-04-23 13:20:00,420.26,420.79,420.25,420.71,1500.0,420.26,420.79,420.25,420.71,1500.0
2024-04-23 13:25:00,420.42,420.66,420.42,420.66,1176.0,420.42,420.66,420.42,420.66,1176.0
2024-04-23 13:30:00,420.65,420.96,420.65,420.91,2330.0,420.65,420.96,420.65,420.91,2330.0
2024-04-23 13:35:00,420.95,421.19,420.95,421.18,2272.0,420.95,421.19,420.95,421.18,2272.0
2024-04-23 13:40:00,421.22,421.25,420.33,420.58,1279.0,421.22,421.25,420.33,420.58,1279.0
2024-04-23 13:45:00,420.5,420.95,420.5,420.82,1241.0,420.5,420.95,420.5,420.82,1241.0
2024-04-23 13:50:00,420.72,420.91,420.42,420.68,2514.0,420.72,420.91,420.42,420.68,2514.0
2024-04-23 13:55:00,420.67,421.6,420.66,421.44,4392.0,420.67,421.6,420.66,421.44,4392.0
2024-04-23 14:00:00,421.76,421.76,421.25,421.29,1511.0,421.76,421.76,421.25,421.29,1511.0
2024-04-23 14:05:00,421.21,421.21,420.87,420.98,1219.0,421.21,421.21,420.87,420.98,1219.0
2024-04-23 14:10:00,421.02,421.14,420.71,421.14,3220.0,421.02,421.14,420.71,421.14,3220.0
2024-04-23 14:15:00,421.21,421.3,420.98,420.98,721.0,421.21,421.3,420.98,420.98,721.0
2024-04-23 14:20:00,421.35,421.35,421.23,421.31,1167.0,421.35,421.35,421.23,421.31,1167.0
2024-04-23 14:25:00,421.4,421.83,421.32,421.75,4820.0,421.4,421.83,421.32,421.75,4820.0
2024-04-23 14:30:00,421.94,421.95,421.73,421.89,1535.0,421.94,421.95,421.73,421.89,1535.0
2024-04-23 14:35:00,421.82,421.82,421.56,421.74,3034.0,421.82,421.82,421.56,421.74,3034.0
2024-04-23 14:40:00,421.74,421.92,421.72,421.92,650.0,421.74,421.92,421.72,421.92,650.0
2024-04-23 14:45:00,421.91,421.99,421.17,421.17,4134.0,421.91,421.99,421.17,421.17,4134.0
2024-04-23 14:50:00,421.18,421.19,420.84,420.84,762.0,421.18,421.19,420.84,420.84,762.0
2024-04-23 14:55:00,421.16,421.2,420.43,420.61,1980.0,421.16,421.2,420.43,420.61,1980.0
2024-04-23 15:00:00,420.46,420.79,419.75,419.75,2121.0,420.46,420.79,419.75,419.75,2121.0
2024-04-23 15:05:00,419.56,419.68,418.42,418.92,6928.0,419.56,419.68,418.42,418.92,6928.0
2024-04-23 15:10:00,419.19,419.21,417.27,417.84,11195.0,419.19,419.21,417.27,417.84,11195.0
2024-04-23 15:15:00,417.72,418.28,417.7,417.72,3324.0,417.72,418.28,417.7,417.72,3324.0
2024-04-23 15:20:00,417.69,418.76,417.69,418.49,2749.0,417.69,418.76,417.69,418.49,2749.0
2024-04-23 15:25:00,418.42,418.56,418.11,418.11,1300.0,418.42,418.56,418.11,418.11,1300.0
2024-04-23 15:30:00,418.13,418.64,418.03,418.64,2000.0,418.13,418.64,418.03,418.64,2000.0
2024-04-23 15:35:00,418.7,418.91,418.63,418.68,1674.0,418.7,418.91,418.63,418.68,1674.0
2024-04-23 15:40:00,418.71,419.03,418.58,418.68,4416.0,418.71,419.03,418.58,418.68,4416.0
2024-04-23 15:45:00,418.68,418.68,417.59,418.17,9756.0,418.68,418.68,417.59,418.17,9756.0
2024-04-23 15:50:00,418.32,419.66,418.0,419.65,13498.0,418.32,419.66,418.0,419.65,13498.0
2024-04-23 15:55:00,419.63,419.63,418.56,419.22,23595.0,419.63,419.63,418.56,419.22,23595.0
2024-04-24 09:30:00,414.63,417.13,413.02,415.73,15753.0,414.63,417.13,413.02,415.73,15753.0
2024-04-24 09:35:00,415.55,416.22,414.27,414.29,22504.0,415.55,416.22,414.27,414.29,22504.0
2024-04-24 09:40:00,414.24,414.65,413.2,414.55,11016.0,414.24,414.65,413.2,414.55,11016.0
2024-04-24 09:45:00,414.09,416.46,413.49,416.46,20566.0,414.09,416.46,413.49,416.46,20566.0
2024-04-24 09:50:00,416.59,417.87,415.29,415.61,6914.0,416.59,417.87,415.29,415.61,6914.0
2024-04-24 09:55:00,415.33,415.46,413.91,414.2,940.0,415.33,415.46,413.91,414.2,940.0
2024-04-24 10:00:00,414.01,414.31,412.89,413.17,3067.0,414.01,414.31,412.89,413.17,3067.0
2024-04-24 10:05:00,412.81,412.88,412.29,412.85,3512.0,412.81,412.88,412.29,412.85,3512.0
2024-04-24 10:10:00,413.24,413.24,412.0,412.06,4956.0,413.24,413.24,412.0,412.06,4956.0
2024-04-24 10:15:00,411.97,412.85,411.88,412.42,3010.0,411.97,412.85,411.88,412.42,3010.0
2024-04-24 10:20:00,412.68,412.68,411.74,412.27,3234.0,412.68,412.68,411.74,412.27,3234.0
2024-04-24 10:25:00,412.31,412.52,411.85,411.85,2645.0,412.31,412.52,411.85,411.85,2645.0
2024-04-24 10:30:00,412.05,412.28,411.88,412.13,2399.0,412.05,412.28,411.88,412.13,2399.0
2024-04-24 10:35:00,412.27,412.62,412.16,412.37,2110.0,412.27,412.62,412.16,412.37,2110.0
2024-04-24 10:40:00,412.49,412.49,410.55,411.5,9474.0,412.49,412.49,410.55,411.5,9474.0
2024-04-24 10:45:00,411.45,411.98,411.13,411.98,1469.0,411.45,411.98,411.13,411.98,1469.0
2024-04-24 10:50:00,411.79,412.08,411.32,411.32,1100.0,411.79,412.08,411.32,411.32,1100.0
2024-04-24 10:55:00,411.54,411.59,410.72,411.09,4819.0,411.54,411.59,410.72,411.09,4819.0
2024-04-24 11:00:00,411.32,411.67,410.6,410.88,7471.0,411.32,411.67,410.6,410.88,7471.0
2024-04-24 11:05:00,410.64,411.06,410.61,410.83,5904.0,410.64,411.06,410.61,410.83,5904.0
2024-04-24 11:10:00,410.78,411.72,410.78,411.66,3176.0,410.78,411.72,410.78,411.66,3176.0
2024-04-24 11:15:00,411.84,411.84,410.88,410.88,4445.0,411.84,411.84,410.88,410.88,4445.0
2024-04-24 11:20:00,410.9,410.97,410.23,410.24,2010.0,410.9,410.97,410.23,410.24,2010.0
2024-04-24 11:25:00,410.38,410.72,410.22,410.72,7047.0,410.38,410.72,410.22,410.72,7047.0
2024-04-24 11:30:00,410.77,410.89,410.76,410.79,1025.0,410.77,410.89,410.76,410.79,1025.0
2024-04-24 11:35:00,411.01,411.13,410.3,410.96,10616.0,411.01,411.13,410.3,410.96,10616.0
2024-04-24 11:40:00,411.02,411.04,410.0,410.0,3234.0,411.02,411.04,410.0,410.0,3234.0
2024-04-24 11:45:00,409.53,409.92,409.53,409.7,1928.0,409.53,409.92,409.53,409.7,1928.0
2024-04-24 11:50:00,409.68,409.68,409.31,409.49,2541.0,409.68,409.68,409.31,409.49,2541.0
2024-04-24 11:55:00,409.32,409.39,408.66,408.66,7211.0,409.32,409.39,408.66,408.66,7211.0
2024-04-24 12:00:00,408.74,409.83,408.74,409.58,1938.0,408.74,409.83,408.74,409.58,1938.0
2024-04-24 12:05:00,409.3,409.3,408.66,408.66,1373.0,409.3,409.3,408.66,408.66,1373.0
2024-04-24 12:10:00,408.75,408.91,407.54,408.25,7874.0,408.75,408.91,407.54,408.25,7874.0
2024-04-24 12:15:00,408.08,408.14,408.0,408.0,1420.0,408.08,408.14,408.0,408.0,1420.0
2024-04-24 12:20:00,408.06,408.13,407.39,407.91,8138.0,408.06,408.13,407.39,407.91,8138.0
2024-04-24 12:25:00,407.84,408.22,407.68,408.13,5953.0,407.84,408.22,407.68,408.13,5953.0
2024-04-24 12:30:00,407.89,407.89,407.16,407.17,1100.0,407.89,407.89,407.16,407.17,1100.0
2024-04-24 12:35:00,407.31,407.31,407.18,407.19,800.0,407.31,407.31,407.18,407.19,800.0
2024-04-24 12:40:00,407.34,407.66,407.32,407.66,800.0,407.34,407.66,407.32,407.66,800.0
2024-04-24 12:45:00,407.63,407.63,407.16,407.16,1500.0,407.63,407.63,407.16,407.16,1500.0
2024-04-24 12:50:00,407.23,407.65,407.18,407.65,3375.0,407.23,407.65,407.18,407.65,3375.0
2024-04-24 12:55:00,407.63,408.22,407.63,408.16,3709.0,407.63,408.22,407.63,408.16,3709.0
2024-04-24 13:00:00,408.44,408.45,408.11,408.19,900.0,408.44,408.45,408.11,408.19,900.0
2024-04-24 13:05:00,408.25,408.26,407.52,407.52,6220.0,408.25,408.26,407.52,407.52,6220.0
2024-04-24 13:10:00,407.48,407.9,407.35,407.79,4324.0,407.48,407.9,407.35,407.79,4324.0
2024-04-24 13:15:00,407.7,408.11,407.7,408.05,3997.0,407.7,408.11,407.7,408.05,3997.0
2024-04-24 13:20:00,408.06,408.33,408.04,408.07,3793.0,408.06,408.33,408.04,408.07,3793.0
2024-04-24 13:25:00,408.07,408.76,408.07,408.63,9838.0,408.07,408.76,408.07,408.63,9838.0
2024-04-24 13:30:00,408.75,408.92,408.64,408.7,2316.0,408.75,408.92,408.64,408.7,2316.0
2024-04-24 13:35:00,408.65,409.68,408.65,409.2,5976.0,408.65,409.68,408.65,409.2,5976.0
2024-04-24 13:40:00,409.16,409.16,408.65,408.86,4343.0,409.16,409.16,408.65,408.86,4343.0
2024-04-24 13:45:00,408.87,409.6,408.87,409.6,1763.0,408.87,409.6,408.87,409.6,1763.0
2024-04-24 13:50:00,409.71,409.82,409.41,409.57,1433.0,409.71,409.82,409.41,409.57,1433.0
2024-04-24 13:55:00,409.69,409.96,409.54,409.92,1300.0,409.69,409.96,409.54,409.92,1300.0
2024-04-24 14:00:00,409.73,409.73,409.13,409.14,1396.0,409.73,409.73,409.13,409.14,1396.0
2024-04-24 14:05:00,409.14,409.14,408.77,409.0,2721.0,409.14,409.14,408.77,409.0,2721.0
2024-04-24 14:10:00,409.05,409.05,408.65,408.65,400.0,409.05,409.05,408.65,408.65,400.0
2024-04-24 14:15:00,408.43,408.88,408.43,408.88,800.0,408.43,408.88,408.43,408.88,800.0
2024-04-24 14:20:00,409.07,409.32,409.07,409.2,1757.0,409.07,409.32,409.07,409.2,1757.0
2024-04-24 14:25:00,409.04,409.04,408.78,408.84,700.0,409.04,409.04,408.78,408.84,700.0
2024-04-24 14:30:00,408.62,408.81,408.27,408.3,1881.0,408.62,408.81,408.27,408.3,1881.0
2024-04-24 14:35:00,408.49,409.02,408.46,408.87,1252.0,408.49,409.02,408.46,408.87,1252.0
2024-04-24 14:40:00,409.18,409.47,409.14,409.34,2202.0,409.18,409.47,409.14,409.34,2202.0
2024-04-24 14:45:00,409.36,409.36,408.62,408.68,1110.0,409.36,409.36,408.62,408.68,1110.0
2024-04-24 14:50:00,408.68,408.82,408.48,408.66,2026.0,408.68,408.82,408.48,408.66,2026.0
2024-04-24 14:55:00,408.82,408.94,408.5,408.5,1761.0,408.82,408.94,408.5,408.5,1761.0
2024-04-24 15:00:00,408.57,408.77,408.57,408.59,1033.0,408.57,408.77,408.57,408.59,1033.0
2024-04-24 15:05:00,408.54,408.55,408.24,408.47,1771.0,408.54,408.55,408.24,408.47,1771.0
2024-04-24 15:10:00,408.34,409.2,408.34,408.97,5440.0,408.34,409.2,408.34,408.97,5440.0
2024-04-24 15:15:00,408.88,409.32,408.88,409.0,4775.0,408.88,409.32,408.88,409.0,4775.0
2024-04-24 15:20:00,408.96,409.76,408.58,409.76,4921.0,408.96,409.76,408.58,409.76,4921.0
2024-04-24 15:25:00,409.69,410.41,409.03,409.03,10778.0,409.69,410.41,409.03,409.03,10778.0
2024-04-24 15:30:00,409.08,409.41,409.02,409.19,3405.0,409.08,409.41,409.02,409.19,3405.0
2024-04-24 15:35:00,409.11,409.5,408.9,409.18,9890.0,409.11,409.5,408.9,409.18,9890.0
2024-04-24 15:40:00,409.15,410.17,409.15,409.72,13290.0,409.15,410.17,409.15,409.72,13290.0
2024-04-24 15:45:00,409.68,410.52,409.34,409.98,9766.0,409.68,410.52,409.34,409.98,9766.0
2024-04-24 15:50:00,410.11,411.86,410.1,411.86,13793.0,410.11,411.86,410.1,411.86,13793.0
2024-04-24 15:55:00,411.56,411.67,410.19,410.53,31066.0,411.56,411.67,410.19,410.53,31066.0
2024-04-25 09:30:00,409.35,409.35,405.8,406.02,12127.0,409.35,409.35,405.8,406.02,12127.0
2024-04-25 09:35:00,406.07,406.89,404.8,406.89,5185.0,406.07,406.89,404.8,406.89,5185.0
2024-04-25 09:40:00,406.45,407.21,406.45,406.53,1358.0,406.45,407.21,406.45,406.53,1358.0
2024-04-25 09:45:00,406.67,407.03,405.83,406.04,4129.0,406.67,407.03,405.83,406.04,4129.0
2024-04-25 09:50:00,405.89,406.27,405.39,405.55,3270.0,405.89,406.27,405.39,405.55,3270.0
2024-04-25 09:55:00,405.23,406.03,404.96,406.03,2237.0,405.23,406.03,404.96,406.03,2237.0
2024-04-25 10:00:00,405.58,406.15,405.09,405.8,1979.0,405.58,406.15,405.09,405.8,1979.0
2024-04-25 10:05:00,406.6,407.12,405.87,407.12,2977.0,406.6,407.12,405.87,407.12,2977.0
2024-04-25 10:10:00,407.1,407.78,407.0,407.0,5662.0,407.1,407.78,407.0,407.0,5662.0
2024-04-25 10:15:00,407.18,407.42,406.86,407.42,1425.0,407.18,407.42,406.86,407.42,1425.0
2024-04-25 10:20:00,407.0,408.06,406.5,406.58,3745.0,407.0,408.06,406.5,406.58,3745.0
2024-04-25 10:25:00,406.38,406.47,406.35,406.47,400.0,406.38,406.47,406.35,406.47,400.0
2024-04-25 10:30:00,406.54,406.54,405.8,405.9,5362.0,406.54,406.54,405.8,405.9,5362.0
2024-04-25 10:35:00,405.92,407.1,405.91,407.1,2905.0,405.92,407.1,405.91,407.1,2905.0
2024-04-25 10:40:00,406.9,406.9,405.69,405.69,1450.0,406.9,406.9,405.69,405.69,1450.0
2024-04-25 10:45:00,405.91,405.94,404.93,404.93,4482.0,405.91,405.94,404.93,404.93,4482.0
2024-04-25 10:50:00,404.92,404.96,404.4,404.48,1400.0,404.92,404.96,404.4,404.48,1400.0
2024-04-25 10:55:00,404.48,404.93,404.2,404.66,1900.0,404.48,404.93,404.2,404.66,1900.0
2024-04-25 11:00:00,404.57,405.92,404.57,405.67,4168.0,404.57,405.92,404.57,405.67,4168.0
2024-04-25 11:05:00,405.9,406.93,405.67,406.55,3544.0,405.9,406.93,405.67,406.55,3544.0
2024-04-25 11:10:00,406.5,406.71,406.01,406.01,1313.0,406.5,406.71,406.01,406.01,1313.0
2024-04-25 11:15:00,405.87,406.13,405.41,405.84,2859.0,405.87,406.13,405.41,405.84,2859.0
2024-04-25 11:20:00,405.25,405.25,404.58,405.12,3234.0,405.25,405.25,404.58,405.12,3234.0
2024-04-25 11:25:00,405.34,405.34,404.49,404.69,2075.0,405.34,405.34,404.49,404.69,2075.0
2024-04-25 11:30:00,404.57,404.72,404.23,404.46,2251.0,404.57,404.72,404.23,404.46,2251.0
2024-04-25 11:35:00,404.75,404.87,404.43,404.43,2265.0,404.75,404.87,404.43,404.43,2265.0
2024-04-25 11:40:00,404.24,404.43,404.23,404.28,1000.0,404.24,404.43,404.23,404.28,1000.0
2024-04-25 11:45:00,404.43,405.0,404.24,404.73,7382.0,404.43,405.0,404.24,404.73,7382.0
2024-04-25 11:50:00,404.63,405.21,404.63,404.95,7225.0,404.63,405.21,404.63,404.95,7225.0
2024-04-25 11:55:00,405.11,405.73,404.93,405.67,9819.0,405.11,405.73,404.93,405.67,9819.0
2024-04-25 12:00:00,405.63,405.72,405.04,405.72,3232.0,405.63,405.72,405.04,405.72,3232.0
2024-04-25 12:05:00,406.07,406.3,405.68,405.68,7132.0,406.07,406.3,405.68,405.68,7132.0
2024-04-25 12:10:00,405.5,405.59,405.22,405.22,900.0,405.5,405.59,405.22,405.22,900.0
2024-04-25 12:15:00,405.55,405.57,405.2,405.37,3180.0,405.55,405.57,405.2,405.37,3180.0
2024-04-25 12:20:00,405.03,405.38,405.03,405.29,1341.0,405.03,405.38,405.03,405.29,1341.0
2024-04-25 12:25:00,405.27,405.27,404.89,404.94,500.0,405.27,405.27,404.89,404.94,500.0
2024-04-25 12:30:00,404.81,405.35,404.63,405.28,4243.0,404.81,405.35,404.63,405.28,4243.0
2024-04-25 12:35:00,405.2,405.32,404.85,404.85,1277.0,405.2,405.32,404.85,404.85,1277.0
2024-04-25 12:40:00,405.0,405.01,404.65,404.68,700.0,405.0,405.01,404.65,404.68,700.0
2024-04-25 12:45:00,404.72,404.76,404.72,404.76,362.0,404.72,404.76,404.72,404.76,362.0
2024-04-25 12:50:00,404.7,405.06,404.7,404.96,1345.0,404.7,405.06,404.7,404.96,1345.0
2024-04-25 12:55:00,405.24,405.41,404.99,405.09,1673.0,405.24,405.41,404.99,405.09,1673.0
2024-04-25 13:00:00,405.15,405.15,404.45,404.59,2696.0,405.15,405.15,404.45,404.59,2696.0
2024-04-25 13:05:00,404.81,404.81,403.13,404.2,4067.0,404.81,404.81,403.13,404.2,4067.0
2024-04-25 13:10:00,403.89,404.57,403.89,404.52,2306.0,403.89,404.57,403.89,404.52,2306.0
2024-04-25 13:15:00,404.62,404.62,404.09,404.09,1210.0,404.62,404.62,404.09,404.09,1210.0
2024-04-25 13:20:00,404.31,404.31,403.78,403.78,1085.0,404.31,404.31,403.78,403.78,1085.0
2024-04-25 13:25:00,403.79,404.26,403.75,404.26,940.0,403.79,404.26,403.75,404.26,940.0
2024-04-25 13:30:00,404.28,404.28,404.16,404.16,852.0,404.28,404.28,404.16,404.16,852.0
2024-04-25 13:35:00,404.07,404.51,404.07,404.49,1183.0,404.07,404.51,404.07,404.49,1183.0
2024-04-25 13:40:00,404.93,404.93,404.3,404.3,2213.0,404.93,404.93,404.3,404.3,2213.0
2024-04-25 13:45:00,404.31,404.64,404.17,404.24,3636.0,404.31,404.64,404.17,404.24,3636.0
2024-04-25 13:50:00,404.51,404.98,404.21,404.98,2649.0,404.51,404.98,404.21,404.98,2649.0
2024-04-25 13:55:00,405.04,405.24,405.03,405.12,1450.0,405.04,405.24,405.03,405.12,1450.0
2024-04-25 14:00:00,405.38,405.64,404.85,405.48,2971.0,405.38,405.64,404.85,405.48,2971.0
2024-04-25 14:05:00,405.62,405.93,405.57,405.85,1787.0,405.62,405.93,405.57,405.85,1787.0
2024-04-25 14:10:00,405.86,406.44,405.81,406.0,1300.0,405.86,406.44,405.81,406.0,1300.0
2024-04-25 14:15:00,406.17,406.31,405.88,405.88,2429.0,406.17,406.31,405.88,405.88,2429.0
2024-04-25 14:20:00,405.84,406.36,405.81,406.17,1952.0,405.84,406.36,405.81,406.17,1952.0
2024-04-25 14:25:00,405.86,405.91,405.51,405.67,1048.0,405.86,405.91,405.51,405.67,1048.0
2024-04-25 14:30:00,405.66,406.2,405.47,406.16,3110.0,405.66,406.2,405.47,406.16,3110.0
2024-04-25 14:35:00,406.11,406.56,406.01,406.55,2839.0,406.11,406.56,406.01,406.55,2839.0
2024-04-25 14:40:00,406.37,406.58,405.99,406.2,3917.0,406.37,406.58,405.99,406.2,3917.0
2024-04-25 14:45:00,405.8,405.96,405.56,405.96,3724.0,405.8,405.96,405.56,405.96,3724.0
2024-04-25 14:50:00,405.91,406.21,405.91,406.19,2010.0,405.91,406.21,405.91,406.19,2010.0
2024-04-25 14:55:00,406.21,406.49,406.01,406.49,1700.0,406.21,406.49,406.01,406.49,1700.0
2024-04-25 15:00:00,406.57,407.88,406.57,407.87,3947.0,406.57,407.88,406.57,407.87,3947.0
2024-04-25 15:05:00,407.93,408.05,407.27,407.27,2851.0,407.93,408.05,407.27,407.27,2851.0
2024-04-25 15:10:00,407.5,407.79,407.5,407.59,2305.0,407.5,407.79,407.5,407.59,2305.0
2024-04-25 15:15:00,407.65,407.65,406.88,407.2,4543.0,407.65,407.65,406.88,407.2,4543.0
2024-04-25 15:20:00,407.08,407.25,406.72,406.73,3300.0,407.08,407.25,406.72,406.73,3300.0
2024-04-25 15:25:00,406.7,407.12,406.61,407.08,2289.0,406.7,407.12,406.61,407.08,2289.0
2024-04-25 15:30:00,407.2,407.48,407.2,407.48,2007.0,407.2,407.48,407.2,407.48,2007.0
2024-04-25 15:35:00,407.57,407.57,406.58,406.59,4500.0,407.57,407.57,406.58,406.59,4500.0
2024-04-25 15:40:00,406.72,406.96,406.24,406.73,5088.0,406.72,406.96,406.24,406.73,5088.0
2024-04-25 15:45:00,406.52,407.4,406.52,407.11,5793.0,406.52,407.4,406.52,407.11,5793.0
2024-04-25 15:50:00,406.86,408.46,406.65,408.21,13466.0,406.86,408.46,406.65,408.21,13466.0
2024-04-25 15:55:00,407.94,408.17,407.49,408.13,24817.0,407.94,408.17,407.49,408.13,24817.0
2024-04-26 09:30:00,405.62,407.76,402.95,407.6,19206.0,405.62,407.76,402.95,407.6,19206.0
2024-04-26 09:35:00,407.6,408.41,405.44,406.17,2739.0,407.6,408.41,405.44,406.17,2739.0
2024-04-26 09:40:00,406.78,407.17,406.16,406.52,2100.0,406.78,407.17,406.16,406.52,2100.0
2024-04-26 09:45:00,406.59,407.7,406.3,407.7,1300.0,406.59,407.7,406.3,407.7,1300.0
2024-04-26 09:50:00,407.23,408.0,407.23,408.0,800.0,407.23,408.0,407.23,408.0,800.0
2024-04-26 09:55:00,408.0,408.94,407.94,408.55,5504.0,408.0,408.94,407.94,408.55,5504.0
2024-04-26 10:00:00,408.41,409.2,407.87,408.69,17218.0,408.41,409.2,407.87,408.69,17218.0
2024-04-26 10:05:00,408.73,411.17,408.73,410.64,8044.0,408.73,411.17,408.73,410.64,8044.0
2024-04-26 10:10:00,410.75,411.35,410.45,410.7,2132.0,410.75,411.35,410.45,410.7,2132.0
2024-04-26 10:15:00,410.44,411.05,409.9,410.2,3391.0,410.44,411.05,409.9,410.2,3391.0
2024-04-26 10:20:00,409.98,409.98,408.99,409.16,1000.0,409.98,409.98,408.99,409.16,1000.0
2024-04-26 10:25:00,408.77,408.77,407.95,408.48,1400.0,408.77,408.77,407.95,408.48,1400.0
2024-04-26 10:30:00,408.52,408.52,407.62,408.0,2314.0,408.52,408.52,407.62,408.0,2314.0
2024-04-26 10:35:00,407.86,408.55,407.77,408.55,1500.0,407.86,408.55,407.77,408.55,1500.0
2024-04-26 10:40:00,408.75,409.22,408.71,408.96,1307.0,408.75,409.22,408.71,408.96,1307.0
2024-04-26 10:45:00,409.06,409.35,407.84,408.04,6554.0,409.06,409.35,407.84,408.04,6554.0
2024-04-26 10:50:00,407.73,408.11,406.52,406.53,5529.0,407.73,408.11,406.52,406.53,5529.0
2024-04-26 10:55:00,406.72,407.11,406.36,406.51,2302.0,406.72,407.11,406.36,406.51,2302.0
2024-04-26 11:00:00,406.61,407.3,406.21,407.3,1657.0,406.61,407.3,406.21,407.3,1657.0
2024-04-26 11:05:00,407.55,407.96,407.08,407.31,3057.0,407.55,407.96,407.08,407.31,3057.0
2024-04-26 11:10:00,407.5,407.76,407.15,407.31,3543.0,407.5,407.76,407.15,407.31,3543.0
2024-04-26 11:15:00,407.47,408.0,407.47,407.69,580.0,407.47,408.0,407.47,407.69,580.0
2024-04-26 11:20:00,407.54,407.54,406.3,406.48,2361.0,407.54,407.54,406.3,406.48,2361.0
2024-04-26 11:25:00,406.17,406.83,406.08,406.53,1200.0,406.17,406.83,406.08,406.53,1200.0
2024-04-26 11:30:00,406.48,406.67,406.1,406.3,850.0,406.48,406.67,406.1,406.3,850.0
2024-04-26 11:35:00,406.59,406.79,406.52,406.64,900.0,406.59,406.79,406.52,406.64,900.0
2024-04-26 11:40:00,406.6,407.01,406.56,406.59,1006.0,406.6,407.01,406.56,406.59,1006.0
2024-04-26 11:45:00,406.66,406.78,406.52,406.63,827.0,406.66,406.78,406.52,406.63,827.0
2024-04-26 11:50:00,406.57,406.71,406.09,406.66,2326.0,406.57,406.71,406.09,406.66,2326.0
2024-04-26 11:55:00,406.89,407.21,406.83,407.1,1806.0,406.89,407.21,406.83,407.1,1806.0
2024-04-26 12:00:00,407.1,407.1,406.66,406.95,500.0,407.1,407.1,406.66,406.95,500.0
2024-04-26 12:05:00,406.64,406.64,406.39,406.62,332.0,406.64,406.64,406.39,406.62,332.0
2024-04-26 12:10:00,406.61,407.09,406.38,407.09,6720.0,406.61,407.09,406.38,407.09,6720.0
2024-04-26 12:15:00,407.11,407.19,406.74,406.81,795.0,407.11,407.19,406.74,406.81,795.0
2024-04-26 12:20:00,406.7,407.25,406.7,407.05,2031.0,406.7,407.25,406.7,407.05,2031.0
2024-04-26 12:25:00,406.83,406.87,406.49,406.85,918.0,406.83,406.87,406.49,406.85,918.0
2024-04-26 12:30:00,406.47,406.8,406.4,406.8,1128.0,406.47,406.8,406.4,406.8,1128.0
2024-04-26 12:35:00,406.83,406.9,406.83,406.86,412.0,406.83,406.9,406.83,406.86,412.0
2024-04-26 12:40:00,406.88,406.88,406.24,406.46,3600.0,406.88,406.88,406.24,406.46,3600.0
2024-04-26 12:45:00,406.36,406.36,405.85,405.85,2660.0,406.36,406.36,405.85,405.85,2660.0
2024-04-26 12:50:00,406.17,406.95,406.17,406.92,800.0,406.17,406.95,406.17,406.92,800.0
2024-04-26 12:55:00,407.05,407.84,407.04,407.81,4679.0,407.05,407.84,407.04,407.81,4679.0
2024-04-26 13:00:00,407.4,407.46,407.24,407.39,1057.0,407.4,407.46,407.24,407.39,1057.0
2024-04-26 13:05:00,407.26,407.62,407.26,407.26,1855.0,407.26,407.62,407.26,407.26,1855.0
2024-04-26 13:10:00,407.28,407.68,406.86,407.68,3510.0,407.28,407.68,406.86,407.68,3510.0
2024-04-26 13:15:00,407.49,407.64,407.16,407.27,1017.0,407.49,407.64,407.16,407.27,1017.0
2024-04-26 13:20:00,407.26,407.26,407.21,407.25,388.0,407.26,407.26,407.21,407.25,388.0
2024-04-26 13:25:00,407.12,407.32,406.86,406.9,1150.0,407.12,407.32,406.86,406.9,1150.0
2024-04-26 13:30:00,407.01,407.63,406.76,407.35,5624.0,407.01,407.63,406.76,407.35,5624.0
2024-04-26 13:35:00,407.57,407.7,406.8,406.8,5692.0,407.57,407.7,406.8,406.8,5692.0
2024-04-26 13:40:00,406.84,406.85,406.38,406.83,3089.0,406.84,406.85,406.38,406.83,3089.0
2024-04-26 13:45:00,406.59,406.59,406.36,406.54,1699.0,406.59,406.59,406.36,406.54,1699.0
2024-04-26 13:50:00,406.46,406.72,406.46,406.5,2079.0,406.46,406.72,406.46,406.5,2079.0
2024-04-26 13:55:00,406.67,407.21,406.67,407.21,4260.0,406.67,407.21,406.67,407.21,4260.0
2024-04-26 14:00:00,407.21,407.21,407.21,407.21,0.0,407.21,407.21,407.21,407.21,0.0
2024-04-26 14:05:00,407.04,407.78,406.62,407.36,4514.0,407.04,407.78,406.62,407.36,4514.0
2024-04-26 14:10:00,407.26,407.43,406.92,406.93,1000.0,407.26,407.43,406.92,406.93,1000.0
2024-04-26 14:15:00,407.09,407.09,406.64,406.65,400.0,407.09,407.09,406.64,406.65,400.0
2024-04-26 14:20:00,406.75,406.86,406.55,406.55,616.0,406.75,406.86,406.55,406.55,616.0
2024-04-26 14:25:00,406.98,406.98,406.54,406.71,925.0,406.98,406.98,406.54,406.71,925.0
2024-04-26 14:30:00,406.62,406.62,406.04,406.37,4515.0,406.62,406.62,406.04,406.37,4515.0
2024-04-26 14:35:00,406.48,406.65,406.19,406.31,1781.0,406.48,406.65,406.19,406.31,1781.0
2024-04-26 14:40:00,406.64,406.71,406.64,406.71,200.0,406.64,406.71,406.64,406.71,200.0
2024-04-26 14:45:00,406.99,406.99,406.54,406.54,1679.0,406.99,406.99,406.54,406.54,1679.0
2024-04-26 14:50:00,406.91,406.91,406.72,406.79,600.0,406.91,406.91,406.72,406.79,600.0
2024-04-26 14:55:00,406.8,407.7,406.8,407.58,2676.0,406.8,407.7,406.8,407.58,2676.0
2024-04-26 15:00:00,407.74,407.85,407.6,407.72,1736.0,407.74,407.85,407.6,407.72,1736.0
2024-04-26 15:05:00,407.7,407.73,407.37,407.5,1716.0,407.7,407.73,407.37,407.5,1716.0
2024-04-26 15:10:00,407.45,407.45,407.23,407.34,1200.0,407.45,407.45,407.23,407.34,1200.0
2024-04-26 15:15:00,407.25,407.33,407.06,407.12,1803.0,407.25,407.33,407.06,407.12,1803.0
2024-04-26 15:20:00,407.19,407.5,407.16,407.5,1484.0,407.19,407.5,407.16,407.5,1484.0
2024-04-26 15:25:00,407.72,407.72,407.35,407.35,1060.0,407.72,407.72,407.35,407.35,1060.0
2024-04-26 15:30:00,407.49,407.54,407.1,407.11,2650.0,407.49,407.54,407.1,407.11,2650.0
2024-04-26 15:35:00,407.0,408.01,407.0,407.72,4725.0,407.0,408.01,407.0,407.72,4725.0
2024-04-26 15:40:00,407.84,408.17,407.06,407.06,4398.0,407.84,408.17,407.06,407.06,4398.0
2024-04-26 15:45:00,407.07,407.55,406.94,407.32,5259.0,407.07,407.55,406.94,407.32,5259.0
2024-04-26 15:50:00,407.06,407.64,406.81,407.64,10530.0,407.06,407.64,406.81,407.64,10530.0
2024-04-26 15:55:00,407.46,407.47,406.13,406.39,17796.0,407.46,407.47,406.13,406.39,17796.0
2024-04-29 09:30:00,404.86,408.77,404.86,408.77,11257.0,404.86,408.77,404.86,408.77,11257.0
2024-04-29 09:35:00,408.5,408.5,407.29,408.48,4935.0,408.5,408.5,407.29,408.48,4935.0
2024-04-29 09:40:00,408.48,409.37,408.18,409.37,3293.0,408.48,409.37,408.18,409.37,3293.0
2024-04-29 09:45:00,409.04,409.52,406.69,407.62,7936.0,409.04,409.52,406.69,407.62,7936.0
2024-04-29 09:50:00,407.65,407.99,406.99,407.38,1750.0,407.65,407.99,406.99,407.38,1750.0
2024-04-29 09:55:00,407.27,407.57,405.51,406.1,7541.0,407.27,407.57,405.51,406.1,7541.0
2024-04-29 10:00:00,406.1,407.21,405.33,406.57,2350.0,406.1,407.21,405.33,406.57,2350.0
2024-04-29 10:05:00,406.63,406.82,405.94,406.0,2400.0,406.63,406.82,405.94,406.0,2400.0
2024-04-29 10:10:00,406.04,406.5,405.87,406.47,1662.0,406.04,406.5,405.87,406.47,1662.0
2024-04-29 10:15:00,406.5,407.56,406.5,406.86,2300.0,406.5,407.56,406.5,406.86,2300.0
2024-04-29 10:20:00,407.0,407.15,405.95,405.95,3134.0,407.0,407.15,405.95,405.95,3134.0
2024-04-29 10:25:00,406.49,406.58,406.49,406.58,200.0,406.49,406.58,406.49,406.58,200.0
2024-04-29 10:30:00,406.72,407.09,406.51,407.09,857.0,406.72,407.09,406.51,407.09,857.0
2024-04-29 10:35:00,407.06,407.25,405.9,405.93,5558.0,407.06,407.25,405.9,405.93,5558.0
2024-04-29 10:40:00,405.89,405.95,405.38,405.88,2923.0,405.89,405.95,405.38,405.88,2923.0
2024-04-29 10:45:00,406.02,406.52,405.98,406.44,2526.0,406.02,406.52,405.98,406.44,2526.0
2024-04-29 10:50:00,406.3,406.45,405.72,406.14,1726.0,406.3,406.45,405.72,406.14,1726.0
2024-04-29 10:55:00,406.27,406.53,405.87,406.04,1258.0,406.27,406.53,405.87,406.04,1258.0
2024-04-29 11:00:00,405.83,406.04,405.5,405.8,3164.0,405.83,406.04,405.5,405.8,3164.0
2024-04-29 11:05:00,405.45,406.6,405.19,406.56,2437.0,405.45,406.6,405.19,406.56,2437.0
2024-04-29 11:10:00,406.71,406.71,405.9,406.41,3569.0,406.71,406.71,405.9,406.41,3569.0
2024-04-29 11:15:00,406.47,406.47,405.79,405.91,2435.0,406.47,406.47,405.79,405.91,2435.0
2024-04-29 11:20:00,405.58,405.89,405.25,405.53,2741.0,405.58,405.89,405.25,405.53,2741.0
2024-04-29 11:25:00,405.53,405.84,405.52,405.75,1748.0,405.53,405.84,405.52,405.75,1748.0
2024-04-29 11:30:00,405.75,405.75,405.23,405.45,2067.0,405.75,405.75,405.23,405.45,2067.0
2024-04-29 11:35:00,405.59,406.04,405.56,406.04,1704.0,405.59,406.04,405.56,406.04,1704.0
2024-04-29 11:40:00,406.28,406.28,405.66,405.7,1312.0,406.28,406.28,405.66,405.7,1312.0
2024-04-29 11:45:00,405.9,405.9,405.58,405.77,1304.0,405.9,405.9,405.58,405.77,1304.0
2024-04-29 11:50:00,405.6,405.89,405.49,405.56,1671.0,405.6,405.89,405.49,405.56,1671.0
2024-04-29 11:55:00,405.5,405.85,405.5,405.65,1900.0,405.5,405.85,405.5,405.65,1900.0
2024-04-29 12:00:00,405.63,405.65,405.06,405.06,1500.0,405.63,405.65,405.06,405.06,1500.0
2024-04-29 12:05:00,405.22,405.85,405.04,405.5,4203.0,405.22,405.85,405.04,405.5,4203.0
2024-04-29 12:10:00,405.35,405.58,404.6,404.66,1900.0,405.35,405.58,404.6,404.66,1900.0
2024-04-29 12:15:00,404.53,404.78,404.53,404.55,1747.0,404.53,404.78,404.53,404.55,1747.0
2024-04-29 12:20:00,404.46,404.84,404.45,404.58,5348.0,404.46,404.84,404.45,404.58,5348.0
2024-04-29 12:25:00,404.68,405.29,404.57,405.29,3451.0,404.68,405.29,404.57,405.29,3451.0
2024-04-29 12:30:00,405.19,405.23,404.96,405.14,1392.0,405.19,405.23,404.96,405.14,1392.0
2024-04-29 12:35:00,405.13,405.14,404.55,404.87,5889.0,405.13,405.14,404.55,404.87,5889.0
2024-04-29 12:40:00,404.87,404.98,404.65,404.65,1350.0,404.87,404.98,404.65,404.65,1350.0
2024-04-29 12:45:00,404.75,404.76,404.51,404.62,3173.0,404.75,404.76,404.51,404.62,3173.0
2024-04-29 12:50:00,404.59,404.64,404.46,404.51,1000.0,404.59,404.64,404.46,404.51,1000.0
2024-04-29 12:55:00,404.46,404.64,404.16,404.4,5497.0,404.46,404.64,404.16,404.4,5497.0
2024-04-29 13:00:00,404.47,404.48,404.14,404.25,1675.0,404.47,404.48,404.14,404.25,1675.0
2024-04-29 13:05:00,404.35,404.56,404.23,404.56,3025.0,404.35,404.56,404.23,404.56,3025.0
2024-04-29 13:10:00,404.55,405.03,404.46,405.03,5925.0,404.55,405.03,404.46,405.03,5925.0
2024-04-29 13:15:00,404.85,405.09,404.85,404.94,1799.0,404.85,405.09,404.85,404.94,1799.0
2024-04-29 13:20:00,404.95,405.1,404.76,405.01,1943.0,404.95,405.1,404.76,405.01,1943.0
2024-04-29 13:25:00,405.01,405.48,404.89,405.23,13193.0,405.01,405.48,404.89,405.23,13193.0
2024-04-29 13:30:00,405.21,405.92,405.03,405.79,5088.0,405.21,405.92,405.03,405.79,5088.0
2024-04-29 13:35:00,405.76,405.93,405.4,405.69,2863.0,405.76,405.93,405.4,405.69,2863.0
2024-04-29 13:40:00,405.89,405.9,404.72,404.72,3886.0,405.89,405.9,404.72,404.72,3886.0
2024-04-29 13:45:00,405.02,405.27,404.78,404.96,2245.0,405.02,405.27,404.78,404.96,2245.0
2024-04-29 13:50:00,404.94,405.05,404.32,404.56,3972.0,404.94,405.05,404.32,404.56,3972.0
2024-04-29 13:55:00,404.57,404.87,404.44,404.87,3397.0,404.57,404.87,404.44,404.87,3397.0
2024-04-29 14:00:00,404.77,404.96,404.48,404.96,2961.0,404.77,404.96,404.48,404.96,2961.0
2024-04-29 14:05:00,404.8,405.19,404.8,405.19,2817.0,404.8,405.19,404.8,405.19,2817.0
2024-04-29 14:10:00,405.19,405.44,405.01,405.44,5784.0,405.19,405.44,405.01,405.44,5784.0
2024-04-29 14:15:00,405.25,405.5,405.25,405.5,3141.0,405.25,405.5,405.25,405.5,3141.0
2024-04-29 14:20:00,405.24,405.49,405.24,405.49,620.0,405.24,405.49,405.24,405.49,620.0
2024-04-29 14:25:00,405.87,406.02,405.86,406.02,2200.0,405.87,406.02,405.86,406.02,2200.0
2024-04-29 14:30:00,405.99,405.99,405.28,405.48,2281.0,405.99,405.99,405.28,405.48,2281.0
2024-04-29 14:35:00,405.2,405.5,405.07,405.5,1900.0,405.2,405.5,405.07,405.5,1900.0
2024-04-29 14:40:00,405.28,406.17,404.84,406.17,6968.0,405.28,406.17,404.84,406.17,6968.0
2024-04-29 14:45:00,406.17,406.31,405.59,405.6,1637.0,406.17,406.31,405.59,405.6,1637.0
2024-04-29 14:50:00,405.72,406.21,405.72,405.97,1409.0,405.72,406.21,405.72,405.97,1409.0
2024-04-29 14:55:00,405.98,406.08,405.97,406.08,818.0,405.98,406.08,405.97,406.08,818.0
2024-04-29 15:00:00,405.91,405.91,404.7,404.75,8908.0,405.91,405.91,404.7,404.75,8908.0
2024-04-29 15:05:00,404.94,405.02,404.7,404.85,2109.0,404.94,405.02,404.7,404.85,2109.0
2024-04-29 15:10:00,405.13,405.48,405.13,405.48,1235.0,405.13,405.48,405.13,405.48,1235.0
2024-04-29 15:15:00,405.57,405.8,405.32,405.32,2583.0,405.57,405.8,405.32,405.32,2583.0
2024-04-29 15:20:00,405.42,405.42,405.11,405.29,2025.0,405.42,405.42,405.11,405.29,2025.0
2024-04-29 15:25:00,405.43,405.52,405.2,405.32,1300.0,405.43,405.52,405.2,405.32,1300.0
2024-04-29 15:30:00,405.27,406.45,405.27,406.44,1140.0,405.27,406.45,405.27,406.44,1140.0
2024-04-29 15:35:00,406.14,406.97,406.13,406.75,1801.0,406.14,406.97,406.13,406.75,1801.0
2024-04-29 15:40:00,406.91,407.89,406.91,407.88,2723.0,406.91,407.89,406.91,407.88,2723.0
2024-04-29 15:45:00,408.06,408.68,408.02,408.37,6875.0,408.06,408.68,408.02,408.37,6875.0
2024-04-29 15:50:00,408.46,409.5,408.39,409.27,7952.0,408.46,409.5,408.39,409.27,7952.0
2024-04-29 15:55:00,409.58,410.03,409.36,410.03,39124.0,409.58,410.03,409.36,410.03,39124.0
2024-04-30 09:30:00,410.04,412.04,406.28,407.79,16268.0,410.04,412.04,406.28,407.79,16268.0
2024-04-30 09:35:00,407.79,407.79,405.29,405.71,2920.0,407.79,407.79,405.29,405.71,2920.0
2024-04-30 09:40:00,405.53,406.33,404.73,406.22,6563.0,405.53,406.33,404.73,406.22,6563.0
2024-04-30 09:45:00,406.56,406.94,405.21,406.12,2068.0,406.56,406.94,405.21,406.12,2068.0
2024-04-30 09:50:00,405.91,405.91,404.6,404.63,6017.0,405.91,405.91,404.6,404.63,6017.0
2024-04-30 09:55:00,404.75,404.82,403.97,404.82,1760.0,404.75,404.82,403.97,404.82,1760.0
2024-04-30 10:00:00,405.0,405.5,404.57,405.04,2199.0,405.0,405.5,404.57,405.04,2199.0
2024-04-30 10:05:00,404.88,405.08,404.41,404.69,1600.0,404.88,405.08,404.41,404.69,1600.0
2024-04-30 10:10:00,404.69,404.97,404.07,404.85,2275.0,404.69,404.97,404.07,404.85,2275.0
2024-04-30 10:15:00,404.86,405.49,404.51,404.71,5770.0,404.86,405.49,404.51,404.71,5770.0
2024-04-30 10:20:00,404.71,405.67,404.71,405.16,9849.0,404.71,405.67,404.71,405.16,9849.0
2024-04-30 10:25:00,405.44,405.73,404.5,404.5,12451.0,405.44,405.73,404.5,404.5,12451.0
2024-04-30 10:30:00,404.84,405.22,404.16,404.5,3122.0,404.84,405.22,404.16,404.5,3122.0
2024-04-30 10:35:00,404.28,404.6,404.05,404.06,2530.0,404.28,404.6,404.05,404.06,2530.0
2024-04-30 10:40:00,404.05,404.6,404.05,404.5,2222.0,404.05,404.6,404.05,404.5,2222.0
2024-04-30 10:45:00,404.32,405.75,404.32,405.75,7319.0,404.32,405.75,404.32,405.75,7319.0
2024-04-30 10:50:00,405.96,406.57,405.84,406.26,3178.0,405.96,406.57,405.84,406.26,3178.0
2024-04-30 10:55:00,406.27,406.55,405.71,405.85,2886.0,406.27,406.55,405.71,405.85,2886.0
2024-04-30 11:00:00,405.87,406.17,405.37,405.37,2700.0,405.87,406.17,405.37,405.37,2700.0
2024-04-30 11:05:00,405.34,405.66,405.29,405.39,1849.0,405.34,405.66,405.29,405.39,1849.0
2024-04-30 11:10:00,405.14,405.38,404.89,405.19,1745.0,405.14,405.38,404.89,405.19,1745.0
2024-04-30 11:15:00,404.92,404.99,404.55,404.98,2335.0,404.92,404.99,404.55,404.98,2335.0
2024-04-30 11:20:00,404.83,405.27,404.83,405.25,2600.0,404.83,405.27,404.83,405.25,2600.0
2024-04-30 11:25:00,405.25,405.67,405.14,405.67,1900.0,405.25,405.67,405.14,405.67,1900.0
2024-04-30 11:30:00,405.82,405.93,405.35,405.65,1202.0,405.82,405.93,405.35,405.65,1202.0
2024-04-30 11:35:00,405.83,405.95,405.59,405.8,1800.0,405.83,405.95,405.59,405.8,1800.0
2024-04-30 11:40:00,405.8,405.8,405.33,405.41,2100.0,405.8,405.8,405.33,405.41,2100.0
2024-04-30 11:45:00,405.33,405.39,404.71,405.02,2736.0,405.33,405.39,404.71,405.02,2736.0
2024-04-30 11:50:00,404.92,404.95,404.67,404.68,1690.0,404.92,404.95,404.67,404.68,1690.0
2024-04-30 11:55:00,404.75,405.29,404.75,405.04,1400.0,404.75,405.29,404.75,405.04,1400.0
2024-04-30 12:00:00,405.21,405.3,405.05,405.16,2200.0,405.21,405.3,405.05,405.16,2200.0
2024-04-30 12:05:00,405.04,405.13,404.78,405.08,2900.0,405.04,405.13,404.78,405.08,2900.0
2024-04-30 12:10:00,404.9,405.31,404.9,405.02,1700.0,404.9,405.31,404.9,405.02,1700.0
2024-04-30 12:15:00,404.89,405.04,404.43,404.56,2100.0,404.89,405.04,404.43,404.56,2100.0
2024-04-30 12:20:00,404.47,404.64,404.27,404.31,1600.0,404.47,404.64,404.27,404.31,1600.0
2024-04-30 12:25:00,404.38,404.6,404.25,404.45,1562.0,404.38,404.6,404.25,404.45,1562.0
2024-04-30 12:30:00,404.21,404.21,403.14,403.15,5195.0,404.21,404.21,403.14,403.15,5195.0
2024-04-30 12:35:00,403.18,403.6,402.82,403.25,3750.0,403.18,403.6,402.82,403.25,3750.0
2024-04-30 12:40:00,403.34,404.42,403.33,404.4,4359.0,403.34,404.42,403.33,404.4,4359.0
2024-04-30 12:45:00,404.3,405.08,404.3,404.87,2410.0,404.3,405.08,404.3,404.87,2410.0
2024-04-30 12:50:00,404.94,404.99,404.29,404.3,2980.0,404.94,404.99,404.29,404.3,2980.0
2024-04-30 12:55:00,404.28,405.34,403.94,404.85,5410.0,404.28,405.34,403.94,404.85,5410.0
2024-04-30 13:00:00,404.63,404.85,404.6,404.62,3267.0,404.63,404.85,404.6,404.62,3267.0
2024-04-30 13:05:00,404.62,405.17,404.62,405.04,6137.0,404.62,405.17,404.62,405.04,6137.0
2024-04-30 13:10:00,405.04,405.04,403.94,404.06,10862.0,405.04,405.04,403.94,404.06,10862.0
2024-04-30 13:15:00,404.06,404.08,403.35,403.44,2124.0,404.06,404.08,403.35,403.44,2124.0
2024-04-30 13:20:00,403.48,404.0,403.48,403.7,3495.0,403.48,404.0,403.48,403.7,3495.0
2024-04-30 13:25:00,404.09,404.87,403.71,404.33,2996.0,404.09,404.87,403.71,404.33,2996.0
2024-04-30 13:30:00,404.06,404.43,404.06,404.39,800.0,404.06,404.43,404.06,404.39,800.0
2024-04-30 13:35:00,404.24,404.24,403.72,403.94,2575.0,404.24,404.24,403.72,403.94,2575.0
2024-04-30 13:40:00,404.08,404.3,403.75,404.09,3400.0,404.08,404.3,403.75,404.09,3400.0
2024-04-30 13:45:00,404.23,404.23,403.93,404.1,702.0,404.23,404.23,403.93,404.1,702.0
2024-04-30 13:50:00,404.14,404.14,403.9,403.95,1177.0,404.14,404.14,403.9,403.95,1177.0
2024-04-30 13:55:00,403.85,404.07,403.83,404.04,1200.0,403.85,404.07,403.83,404.04,1200.0
2024-04-30 14:00:00,403.9,404.13,403.64,403.68,5268.0,403.9,404.13,403.64,403.68,5268.0
2024-04-30 14:05:00,403.73,403.73,402.9,403.09,2693.0,403.73,403.73,402.9,403.09,2693.0
2024-04-30 14:10:00,403.09,403.26,402.95,402.95,2837.0,403.09,403.26,402.95,402.95,2837.0
2024-04-30 14:15:00,402.91,403.23,402.84,402.94,6006.0,402.91,403.23,402.84,402.94,6006.0
2024-04-30 14:20:00,402.89,403.27,402.86,403.19,4099.0,402.89,403.27,402.86,403.19,4099.0
2024-04-30 14:25:00,403.21,403.36,402.0,402.0,6782.0,403.21,403.36,402.0,402.0,6782.0
2024-04-30 14:30:00,402.15,403.0,402.1,402.97,3841.0,402.15,403.0,402.1,402.97,3841.0
2024-04-30 14:35:00,403.0,403.23,402.8,402.98,2700.0,403.0,403.23,402.8,402.98,2700.0
2024-04-30 14:40:00,402.91,403.34,402.88,403.22,1810.0,402.91,403.34,402.88,403.22,1810.0
2024-04-30 14:45:00,403.42,403.42,403.16,403.16,2884.0,403.42,403.42,403.16,403.16,2884.0
2024-04-30 14:50:00,403.05,403.3,403.02,403.19,2270.0,403.05,403.3,403.02,403.19,2270.0
2024-04-30 14:55:00,403.19,403.27,402.91,402.91,1400.0,403.19,403.27,402.91,402.91,1400.0
2024-04-30 15:00:00,403.0,403.43,402.58,403.34,2954.0,403.0,403.43,402.58,403.34,2954.0
2024-04-30 15:05:00,403.44,403.75,403.33,403.75,897.0,403.44,403.75,403.33,403.75,897.0
2024-04-30 15:10:00,403.7,404.24,403.55,404.14,3289.0,403.7,404.24,403.55,404.14,3289.0
2024-04-30 15:15:00,403.69,403.85,403.24,403.24,1425.0,403.69,403.85,403.24,403.24,1425.0
2024-04-30 15:20:00,403.47,403.67,403.31,403.5,3529.0,403.47,403.67,403.31,403.5,3529.0
2024-04-30 15:25:00,403.48,403.68,403.46,403.52,2005.0,403.48,403.68,403.46,403.52,2005.0
2024-04-30 15:30:00,403.5,403.53,402.61,403.3,7165.0,403.5,403.53,402.61,403.3,7165.0
2024-04-30 15:35:00,403.23,403.32,402.95,402.95,994.0,403.23,403.32,402.95,402.95,994.0
2024-04-30 15:40:00,402.94,403.8,402.94,403.51,6400.0,402.94,403.8,402.94,403.51,6400.0
2024-04-30 15:45:00,403.4,403.4,402.9,403.17,5898.0,403.4,403.4,402.9,403.17,5898.0
2024-04-30 15:50:00,403.24,405.24,402.88,404.8,39004.0,403.24,405.24,402.88,404.8,39004.0
2024-04-30 15:55:00,405.11,405.9,404.64,404.89,29558.0,405.11,405.9,404.64,404.89,29558.0
2024-05-01 09:30:00,403.14,403.14,400.01,402.37,8336.0,403.14,403.14,400.01,402.37,8336.0
2024-05-01 09:35:00,401.74,402.21,400.59,401.8,3506.0,401.74,402.21,400.59,401.8,3506.0
2024-05-01 09:40:00,401.61,401.61,401.47,401.47,900.0,401.61,401.61,401.47,401.47,900.0
2024-05-01 09:45:00,402.08,402.65,401.07,402.38,6113.0,402.08,402.65,401.07,402.38,6113.0
2024-05-01 09:50:00,402.38,403.0,402.37,402.67,7951.0,402.38,403.0,402.37,402.67,7951.0
2024-05-01 09:55:00,402.72,403.39,401.86,402.47,9711.0,402.72,403.39,401.86,402.47,9711.0
2024-05-01 10:00:00,402.47,402.53,401.41,402.04,12548.0,402.47,402.53,401.41,402.04,12548.0
2024-05-01 10:05:00,401.99,402.57,401.89,402.0,6418.0,401.99,402.57,401.89,402.0,6418.0
2024-05-01 10:10:00,401.89,402.49,401.56,402.49,14409.0,401.89,402.49,401.56,402.49,14409.0
2024-05-01 10:15:00,402.67,402.98,402.67,402.88,900.0,402.67,402.98,402.67,402.88,900.0
2024-05-01 10:20:00,402.91,404.51,402.91,404.13,1083.0,402.91,404.51,402.91,404.13,1083.0
2024-05-01 10:25:00,404.4,404.4,402.86,402.86,1900.0,404.4,404.4,402.86,402.86,1900.0
2024-05-01 10:30:00,402.57,403.18,402.42,402.54,2252.0,402.57,403.18,402.42,402.54,2252.0
2024-05-01 10:35:00,402.91,402.92,401.98,402.0,2452.0,402.91,402.92,401.98,402.0,2452.0
2024-05-01 10:40:00,402.12,402.55,401.78,402.55,4019.0,402.12,402.55,401.78,402.55,4019.0
2024-05-01 10:45:00,402.0,402.49,401.5,402.07,2707.0,402.0,402.49,401.5,402.07,2707.0
2024-05-01 10:50:00,402.34,402.51,402.08,402.08,3900.0,402.34,402.51,402.08,402.08,3900.0
2024-05-01 10:55:00,402.0,402.0,401.79,401.81,1589.0,402.0,402.0,401.79,401.81,1589.0
2024-05-01 11:00:00,401.8,401.84,401.5,401.67,1324.0,401.8,401.84,401.5,401.67,1324.0
2024-05-01 11:05:00,402.04,402.19,401.55,401.55,1700.0,402.04,402.19,401.55,401.55,1700.0
2024-05-01 11:10:00,401.34,401.57,400.39,401.24,2071.0,401.34,401.57,400.39,401.24,2071.0
2024-05-01 11:15:00,401.25,401.33,400.84,400.96,2895.0,401.25,401.33,400.84,400.96,2895.0
2024-05-01 11:20:00,400.82,401.23,400.69,400.75,1700.0,400.82,401.23,400.69,400.75,1700.0
2024-05-01 11:25:00,400.68,400.84,399.51,399.77,4250.0,400.68,400.84,399.51,399.77,4250.0
2024-05-01 11:30:00,399.77,399.91,398.79,398.91,2148.0,399.77,399.91,398.79,398.91,2148.0
2024-05-01 11:35:00,398.93,399.22,398.86,398.9,1170.0,398.93,399.22,398.86,398.9,1170.0
2024-05-01 11:40:00,398.45,400.23,398.45,400.23,1050.0,398.45,400.23,398.45,400.23,1050.0
2024-05-01 11:45:00,399.9,399.9,399.46,399.77,497.0,399.9,399.9,399.46,399.77,497.0
2024-05-01 11:50:00,399.79,400.0,399.11,399.5,2613.0,399.79,400.0,399.11,399.5,2613.0
2024-05-01 11:55:00,399.29,400.08,399.28,400.08,340.0,399.29,400.08,399.28,400.08,340.0
2024-05-01 12:00:00,399.98,400.5,399.98,400.5,407.0,399.98,400.5,399.98,400.5,407.0
2024-05-01 12:05:00,400.46,400.6,400.39,400.6,300.0,400.46,400.6,400.39,400.6,300.0
2024-05-01 12:10:00,400.85,401.01,400.68,400.68,508.0,400.85,401.01,400.68,400.68,508.0
2024-05-01 12:15:00,400.64,400.64,400.6,400.62,1101.0,400.64,400.64,400.6,400.62,1101.0
2024-05-01 12:20:00,400.7,401.07,400.61,400.83,1300.0,400.7,401.07,400.61,400.83,1300.0
2024-05-01 12:25:00,401.11,401.34,401.11,401.34,509.0,401.11,401.34,401.11,401.34,509.0
2024-05-01 12:30:00,400.77,400.77,400.6,400.61,300.0,400.77,400.77,400.6,400.61,300.0
2024-05-01 12:35:00,400.63,400.75,400.37,400.75,1500.0,400.63,400.75,400.37,400.75,1500.0
2024-05-01 12:40:00,400.46,400.46,399.77,399.77,1146.0,400.46,400.46,399.77,399.77,1146.0
2024-05-01 12:45:00,399.51,399.94,399.5,399.5,1100.0,399.51,399.94,399.5,399.5,1100.0
2024-05-01 12:50:00,399.32,399.32,399.1,399.16,800.0,399.32,399.32,399.1,399.16,800.0
2024-05-01 12:55:00,399.25,399.25,398.9,398.9,300.0,399.25,399.25,398.9,398.9,300.0
2024-05-01 13:00:00,398.9,399.5,398.89,399.49,1076.0,398.9,399.5,398.89,399.49,1076.0
2024-05-01 13:05:00,399.31,400.46,399.31,400.46,6341.0,399.31,400.46,399.31,400.46,6341.0
2024-05-01 13:10:00,400.29,400.29,400.17,400.22,400.0,400.29,400.29,400.17,400.22,400.0
2024-05-01 13:15:00,400.23,400.25,400.23,400.25,200.0,400.23,400.25,400.23,400.25,200.0
2024-05-01 13:20:00,400.25,400.25,400.25,400.25,0.0,400.25,400.25,400.25,400.25,0.0
2024-05-01 13:25:00,400.49,400.49,400.18,400.18,600.0,400.49,400.49,400.18,400.18,600.0
2024-05-01 13:30:00,400.16,400.4,400.14,400.31,1577.0,400.16,400.4,400.14,400.31,1577.0
2024-05-01 13:35:00,400.48,400.53,400.2,400.45,1872.0,400.48,400.53,400.2,400.45,1872.0
2024-05-01 13:40:00,400.46,400.58,400.46,400.47,907.0,400.46,400.58,400.46,400.47,907.0
2024-05-01 13:45:00,400.73,400.91,400.51,400.79,1296.0,400.73,400.91,400.51,400.79,1296.0
2024-05-01 13:50:00,400.76,400.78,400.56,400.71,711.0,400.76,400.78,400.56,400.71,711.0
2024-05-01 13:55:00,400.75,400.88,400.49,400.5,1540.0,400.75,400.88,400.49,400.5,1540.0
2024-05-01 14:00:00,400.5,402.44,400.49,401.53,2101.0,400.5,402.44,400.49,401.53,2101.0
2024-05-01 14:05:00,401.31,401.31,400.98,401.07,1317.0,401.31,401.31,400.98,401.07,1317.0
2024-05-01 14:10:00,401.02,401.17,400.5,400.98,1296.0,401.02,401.17,400.5,400.98,1296.0
2024-05-01 14:15:00,400.88,401.53,400.79,401.45,2124.0,400.88,401.53,400.79,401.45,2124.0
2024-05-01 14:20:00,401.49,401.74,401.28,401.74,1069.0,401.49,401.74,401.28,401.74,1069.0
2024-05-01 14:25:00,401.8,401.99,401.8,401.94,777.0,401.8,401.99,401.8,401.94,777.0
2024-05-01 14:30:00,401.79,401.85,400.81,401.65,5187.0,401.79,401.85,400.81,401.65,5187.0
2024-05-01 14:35:00,401.43,402.15,400.8,402.15,1951.0,401.43,402.15,400.8,402.15,1951.0
2024-05-01 14:40:00,401.77,403.66,401.77,403.46,1100.0,401.77,403.66,401.77,403.46,1100.0
2024-05-01 14:45:00,403.36,403.63,402.78,402.86,2452.0,403.36,403.63,402.78,402.86,2452.0
2024-05-01 14:50:00,403.27,403.86,403.27,403.73,1402.0,403.27,403.86,403.27,403.73,1402.0
2024-05-01 14:55:00,404.17,404.17,403.26,403.26,2072.0,404.17,404.17,403.26,403.26,2072.0
2024-05-01 15:00:00,403.47,404.09,403.33,403.5,2744.0,403.47,404.09,403.33,403.5,2744.0
2024-05-01 15:05:00,403.43,404.08,403.42,404.03,1100.0,403.43,404.08,403.42,404.03,1100.0
2024-05-01 15:10:00,403.89,403.89,403.35,403.63,1400.0,403.89,403.89,403.35,403.63,1400.0
2024-05-01 15:15:00,403.72,403.72,402.85,402.85,647.0,403.72,403.72,402.85,402.85,647.0
2024-05-01 15:20:00,402.8,403.3,402.52,403.22,2239.0,402.8,403.3,402.52,403.22,2239.0
2024-05-01 15:25:00,403.22,403.42,402.93,402.93,1436.0,403.22,403.42,402.93,402.93,1436.0
2024-05-01 15:30:00,402.7,402.78,401.62,401.94,3128.0,402.7,402.78,401.62,401.94,3128.0
2024-05-01 15:35:00,401.6,402.9,401.6,402.75,17664.0,401.6,402.9,401.6,402.75,17664.0
2024-05-01 15:40:00,402.69,403.32,401.58,401.68,6002.0,402.69,403.32,401.58,401.68,6002.0
2024-05-01 15:45:00,401.65,402.91,401.65,402.7,5135.0,401.65,402.91,401.65,402.7,5135.0
2024-05-01 15:50:00,402.28,403.0,401.56,401.86,6964.0,402.28,403.0,401.56,401.86,6964.0
2024-05-01 15:55:00,402.11,402.64,401.31,402.17,29681.0,402.11,402.64,401.31,402.17,29681.0
2024-05-02 09:30:00,402.52,405.18,401.35,402.4,4454.0,402.52,405.18,401.35,402.4,4454.0
2024-05-02 09:35:00,400.86,401.25,400.46,400.6,1555.0,400.86,401.25,400.46,400.6,1555.0
2024-05-02 09:40:00,400.98,402.15,400.98,401.08,700.0,400.98,402.15,400.98,401.08,700.0
2024-05-02 09:45:00,400.56,401.71,400.08,400.09,1760.0,400.56,401.71,400.08,400.09,1760.0
2024-05-02 09:50:00,400.66,401.05,399.21,399.21,4362.0,400.66,401.05,399.21,399.21,4362.0
2024-05-02 09:55:00,399.29,399.76,398.6,398.88,7659.0,399.29,399.76,398.6,398.88,7659.0
2024-05-02 10:00:00,398.88,398.94,398.12,398.53,2050.0,398.88,398.94,398.12,398.53,2050.0
2024-05-02 10:05:00,398.51,399.67,398.3,399.62,6388.0,398.51,399.67,398.3,399.62,6388.0
2024-05-02 10:10:00,399.69,403.13,399.69,402.64,13693.0,399.69,403.13,399.69,402.64,13693.0
2024-05-02 10:15:00,403.0,403.05,401.23,401.24,3272.0,403.0,403.05,401.23,401.24,3272.0
2024-05-02 10:20:00,401.93,401.93,400.69,401.23,4909.0,401.93,401.93,400.69,401.23,4909.0
2024-05-02 10:25:00,401.44,402.0,401.37,401.6,1750.0,401.44,402.0,401.37,401.6,1750.0
2024-05-02 10:30:00,401.61,401.64,400.89,400.9,2600.0,401.61,401.64,400.89,400.9,2600.0
2024-05-02 10:35:00,400.96,402.0,400.91,400.96,3246.0,400.96,402.0,400.91,400.96,3246.0
2024-05-02 10:40:00,401.25,401.25,399.61,399.61,5273.0,401.25,401.25,399.61,399.61,5273.0
2024-05-02 10:45:00,399.24,400.49,399.24,400.38,3514.0,399.24,400.49,399.24,400.38,3514.0
2024-05-02 10:50:00,400.11,400.66,400.09,400.66,3278.0,400.11,400.66,400.09,400.66,3278.0
2024-05-02 10:55:00,400.34,400.6,399.84,399.98,5212.0,400.34,400.6,399.84,399.98,5212.0
2024-05-02 11:00:00,399.98,400.04,399.75,399.82,2592.0,399.98,400.04,399.75,399.82,2592.0
2024-05-02 11:05:00,399.69,399.72,399.02,399.6,3343.0,399.69,399.72,399.02,399.6,3343.0
2024-05-02 11:10:00,399.56,399.59,399.08,399.09,2205.0,399.56,399.59,399.08,399.09,2205.0
2024-05-02 11:15:00,399.1,399.19,398.6,398.6,1420.0,399.1,399.19,398.6,398.6,1420.0
2024-05-02 11:20:00,398.66,399.18,397.58,397.84,2135.0,398.66,399.18,397.58,397.84,2135.0
2024-05-02 11:25:00,397.82,398.1,397.24,397.5,3286.0,397.82,398.1,397.24,397.5,3286.0
2024-05-02 11:30:00,397.77,397.98,397.15,397.85,6516.0,397.77,397.98,397.15,397.85,6516.0
2024-05-02 11:35:00,397.69,398.13,396.88,396.88,3898.0,397.69,398.13,396.88,396.88,3898.0
2024-05-02 11:40:00,397.07,397.64,397.07,397.63,3877.0,397.07,397.64,397.07,397.63,3877.0
2024-05-02 11:45:00,398.21,398.44,397.21,397.54,3702.0,398.21,398.44,397.21,397.54,3702.0
2024-05-02 11:50:00,397.75,397.75,397.46,397.67,700.0,397.75,397.75,397.46,397.67,700.0
2024-05-02 11:55:00,397.99,399.03,397.94,398.99,4026.0,397.99,399.03,397.94,398.99,4026.0
2024-05-02 12:00:00,398.75,398.98,398.13,398.13,682.0,398.75,398.98,398.13,398.13,682.0
2024-05-02 12:05:00,398.18,398.78,397.88,398.54,2352.0,398.18,398.78,397.88,398.54,2352.0
2024-05-02 12:10:00,398.78,399.48,398.65,399.22,2906.0,398.78,399.48,398.65,399.22,2906.0
2024-05-02 12:15:00,399.22,399.25,398.3,398.46,2302.0,399.22,399.25,398.3,398.46,2302.0
2024-05-02 12:20:00,397.89,398.29,397.89,398.19,722.0,397.89,398.29,397.89,398.19,722.0
2024-05-02 12:25:00,398.3,399.25,398.18,399.25,3467.0,398.3,399.25,398.18,399.25,3467.0
2024-05-02 12:30:00,399.24,399.24,398.65,398.69,758.0,399.24,399.24,398.65,398.69,758.0
2024-05-02 12:35:00,398.11,398.41,397.75,398.39,3292.0,398.11,398.41,397.75,398.39,3292.0
2024-05-02 12:40:00,398.76,398.81,398.37,398.74,1690.0,398.76,398.81,398.37,398.74,1690.0
2024-05-02 12:45:00,398.77,399.22,398.77,398.94,2725.0,398.77,399.22,398.77,398.94,2725.0
2024-05-02 12:50:00,399.23,399.23,398.61,398.9,1317.0,399.23,399.23,398.61,398.9,1317.0
2024-05-02 12:55:00,398.7,399.07,398.7,398.86,825.0,398.7,399.07,398.7,398.86,825.0
2024-05-02 13:00:00,398.97,400.0,398.87,400.0,3043.0,398.97,400.0,398.87,400.0,3043.0
2024-05-02 13:05:00,399.89,400.38,399.88,400.0,3058.0,399.89,400.38,399.88,400.0,3058.0
2024-05-02 13:10:00,399.74,400.52,399.74,400.52,421.0,399.74,400.52,399.74,400.52,421.0
2024-05-02 13:15:00,400.06,400.74,400.06,400.45,3437.0,400.06,400.74,400.06,400.45,3437.0
2024-05-02 13:20:00,400.56,400.8,400.41,400.47,1801.0,400.56,400.8,400.41,400.47,1801.0
2024-05-02 13:25:00,400.44,400.8,400.44,400.8,1965.0,400.44,400.8,400.44,400.8,1965.0
2024-05-02 13:30:00,400.72,401.02,399.96,399.96,2491.0,400.72,401.02,399.96,399.96,2491.0
2024-05-02 13:35:00,399.85,399.89,399.7,399.7,624.0,399.85,399.89,399.7,399.7,624.0
2024-05-02 13:40:00,399.83,399.84,399.57,399.79,500.0,399.83,399.84,399.57,399.79,500.0
2024-05-02 13:45:00,399.8,400.16,399.63,399.63,3812.0,399.8,400.16,399.63,399.63,3812.0
2024-05-02 13:50:00,399.78,399.78,399.15,399.17,2200.0,399.78,399.78,399.15,399.17,2200.0
2024-05-02 13:55:00,399.17,400.26,399.16,399.95,6827.0,399.17,400.26,399.16,399.95,6827.0
2024-05-02 14:00:00,400.3,400.31,399.99,400.0,839.0,400.3,400.31,399.99,400.0,839.0
2024-05-02 14:05:00,400.52,400.52,399.97,399.97,2163.0,400.52,400.52,399.97,399.97,2163.0
2024-05-02 14:10:00,400.09,400.44,399.95,400.41,6131.0,400.09,400.44,399.95,400.41,6131.0
2024-05-02 14:15:00,400.37,400.37,399.98,399.98,837.0,400.37,400.37,399.98,399.98,837.0
2024-05-02 14:20:00,400.14,400.41,400.14,400.41,2429.0,400.14,400.41,400.14,400.41,2429.0
2024-05-02 14:25:00,400.47,400.64,400.38,400.44,3103.0,400.47,400.64,400.38,400.44,3103.0
2024-05-02 14:30:00,400.4,400.4,400.27,400.27,228.0,400.4,400.4,400.27,400.27,228.0
2024-05-02 14:35:00,400.19,400.37,400.05,400.17,1072.0,400.19,400.37,400.05,400.17,1072.0
2024-05-02 14:40:00,400.19,400.53,400.16,400.22,1599.0,400.19,400.53,400.16,400.22,1599.0
2024-05-02 14:45:00,400.24,400.43,400.22,400.41,1532.0,400.24,400.43,400.22,400.41,1532.0
2024-05-02 14:50:00,400.47,400.54,399.74,399.75,4506.0,400.47,400.54,399.74,399.75,4506.0
2024-05-02 14:55:00,399.42,399.79,399.19,399.54,6451.0,399.42,399.79,399.19,399.54,6451.0
2024-05-02 15:00:00,399.4,399.62,398.45,398.63,4984.0,399.4,399.62,398.45,398.63,4984.0
2024-05-02 15:05:00,398.6,399.09,398.58,399.06,5337.0,398.6,399.09,398.58,399.06,5337.0
2024-05-02 15:10:00,399.19,399.2,398.22,398.22,2728.0,399.19,399.2,398.22,398.22,2728.0
2024-05-02 15:15:00,398.34,398.53,398.12,398.4,3270.0,398.34,398.53,398.12,398.4,3270.0
2024-05-02 15:20:00,398.51,399.23,398.51,398.72,4056.0,398.51,399.23,398.51,398.72,4056.0
2024-05-02 15:25:00,398.72,398.72,398.29,398.31,1985.0,398.72,398.72,398.29,398.31,1985.0
2024-05-02 15:30:00,398.37,398.38,397.66,398.08,8539.0,398.37,398.38,397.66,398.08,8539.0
2024-05-02 15:35:00,398.23,398.26,397.67,397.75,4681.0,398.23,398.26,397.67,397.75,4681.0
2024-05-02 15:40:00,397.94,398.24,397.43,397.44,4230.0,397.94,398.24,397.43,397.44,4230.0
2024-05-02 15:45:00,397.57,398.33,397.48,397.63,8897.0,397.57,398.33,397.48,397.63,8897.0
2024-05-02 15:50:00,397.81,398.08,397.61,398.06,15019.0,397.81,398.08,397.61,398.06,15019.0
2024-05-02 15:55:00,397.74,397.95,396.73,396.97,42606.0,397.74,397.95,396.73,396.97,42606.0
2024-05-03 09:30:00,402.48,403.72,400.85,402.66,16757.0,402.48,403.72,400.85,402.66,16757.0
2024-05-03 09:35:00,402.16,403.98,401.91,403.51,4900.0,402.16,403.98,401.91,403.51,4900.0
2024-05-03 09:40:00,403.1,404.34,403.09,403.69,3131.0,403.1,404.34,403.09,403.69,3131.0
2024-05-03 09:45:00,404.11,404.11,402.77,403.29,2342.0,404.11,404.11,402.77,403.29,2342.0
2024-05-03 09:50:00,403.65,404.1,403.28,403.74,3810.0,403.65,404.1,403.28,403.74,3810.0
2024-05-03 09:55:00,403.41,403.89,403.25,403.68,1616.0,403.41,403.89,403.25,403.68,1616.0
2024-05-03 10:00:00,403.83,403.96,402.85,403.96,7390.0,403.83,403.96,402.85,403.96,7390.0
2024-05-03 10:05:00,404.16,404.51,403.92,403.93,1146.0,404.16,404.51,403.92,403.93,1146.0
2024-05-03 10:10:00,404.13,404.13,403.04,403.24,3167.0,404.13,404.13,403.04,403.24,3167.0
2024-05-03 10:15:00,402.36,402.39,401.49,401.96,7150.0,402.36,402.39,401.49,401.96,7150.0
2024-05-03 10:20:00,401.13,401.13,400.05,400.07,2522.0,401.13,401.13,400.05,400.07,2522.0
2024-05-03 10:25:00,399.81,400.39,399.01,400.39,1800.0,399.81,400.39,399.01,400.39,1800.0
2024-05-03 10:30:00,400.68,400.68,400.03,400.03,1500.0,400.68,400.68,400.03,400.03,1500.0
2024-05-03 10:35:00,399.65,401.0,399.52,400.6,1815.0,399.65,401.0,399.52,400.6,1815.0
2024-05-03 10:40:00,400.56,402.12,400.56,402.12,3066.0,400.56,402.12,400.56,402.12,3066.0
2024-05-03 10:45:00,402.04,402.62,401.83,401.83,1448.0,402.04,402.62,401.83,401.83,1448.0
2024-05-03 10:50:00,401.94,402.23,401.23,401.31,1487.0,401.94,402.23,401.23,401.31,1487.0
2024-05-03 10:55:00,401.49,401.79,401.49,401.79,849.0,401.49,401.79,401.49,401.79,849.0
2024-05-03 11:00:00,401.69,402.89,401.42,402.89,1997.0,401.69,402.89,401.42,402.89,1997.0
2024-05-03 11:05:00,402.41,402.88,402.11,402.28,1911.0,402.41,402.88,402.11,402.28,1911.0
2024-05-03 11:10:00,402.08,402.08,401.85,402.0,400.0,402.08,402.08,401.85,402.0,400.0
2024-05-03 11:15:00,401.9,401.91,401.77,401.88,1265.0,401.9,401.91,401.77,401.88,1265.0
2024-05-03 11:20:00,401.91,401.91,401.63,401.85,669.0,401.91,401.91,401.63,401.85,669.0
2024-05-03 11:25:00,401.62,402.03,401.62,401.81,1178.0,401.62,402.03,401.62,401.81,1178.0
2024-05-03 11:30:00,401.81,401.81,400.91,400.91,1525.0,401.81,401.81,400.91,400.91,1525.0
2024-05-03 11:35:00,401.0,401.57,400.94,401.36,3985.0,401.0,401.57,400.94,401.36,3985.0
2024-05-03 11:40:00,401.3,401.3,400.52,400.52,1930.0,401.3,401.3,400.52,400.52,1930.0
2024-05-03 11:45:00,400.35,400.43,399.8,400.13,1862.0,400.35,400.43,399.8,400.13,1862.0
2024-05-03 11:50:00,400.57,400.76,399.94,400.56,1801.0,400.57,400.76,399.94,400.56,1801.0
2024-05-03 11:55:00,400.33,400.64,400.05,400.05,1700.0,400.33,400.64,400.05,400.05,1700.0
2024-05-03 12:00:00,400.21,400.77,400.2,400.45,2629.0,400.21,400.77,400.2,400.45,2629.0
2024-05-03 12:05:00,400.22,400.22,399.58,399.58,1244.0,400.22,400.22,399.58,399.58,1244.0
2024-05-03 12:10:00,400.08,400.18,399.75,399.75,2650.0,400.08,400.18,399.75,399.75,2650.0
2024-05-03 12:15:00,399.65,399.83,398.76,398.79,4074.0,399.65,399.83,398.76,398.79,4074.0
2024-05-03 12:20:00,398.9,399.51,398.89,399.5,1650.0,398.9,399.51,398.89,399.5,1650.0
2024-05-03 12:25:00,399.52,399.82,399.39,399.51,2622.0,399.52,399.82,399.39,399.51,2622.0
2024-05-03 12:30:00,399.43,399.5,399.39,399.5,400.0,399.43,399.5,399.39,399.5,400.0
2024-05-03 12:35:00,399.5,399.51,398.77,399.03,1600.0,399.5,399.51,398.77,399.03,1600.0
2024-05-03 12:40:00,398.86,399.3,398.86,399.01,1322.0,398.86,399.3,398.86,399.01,1322.0
2024-05-03 12:45:00,399.28,399.28,399.02,399.08,957.0,399.28,399.28,399.02,399.08,957.0
2024-05-03 12:50:00,398.89,399.02,398.64,398.64,1083.0,398.89,399.02,398.64,398.64,1083.0
2024-05-03 12:55:00,398.68,398.84,398.41,398.77,1400.0,398.68,398.84,398.41,398.77,1400.0
2024-05-03 13:00:00,398.83,398.84,398.46,398.46,854.0,398.83,398.84,398.46,398.46,854.0
2024-05-03 13:05:00,398.35,398.58,398.24,398.58,915.0,398.35,398.58,398.24,398.58,915.0
2024-05-03 13:10:00,398.43,398.54,398.43,398.5,662.0,398.43,398.54,398.43,398.5,662.0
2024-05-03 13:15:00,398.51,399.37,398.5,399.25,5019.0,398.51,399.37,398.5,399.25,5019.0
2024-05-03 13:20:00,399.25,399.77,399.25,399.47,5379.0,399.25,399.77,399.25,399.47,5379.0
2024-05-03 13:25:00,399.68,400.26,399.59,399.92,2384.0,399.68,400.26,399.59,399.92,2384.0
2024-05-03 13:30:00,400.21,400.21,399.12,399.3,1200.0,400.21,400.21,399.12,399.3,1200.0
2024-05-03 13:35:00,399.3,399.3,398.33,398.68,2149.0,399.3,399.3,398.33,398.68,2149.0
2024-05-03 13:40:00,398.85,398.85,398.57,398.57,400.0,398.85,398.85,398.57,398.57,400.0
2024-05-03 13:45:00,398.87,398.88,398.56,398.56,1000.0,398.87,398.88,398.56,398.56,1000.0
2024-05-03 13:50:00,398.7,398.91,398.7,398.82,900.0,398.7,398.91,398.7,398.82,900.0
2024-05-03 13:55:00,398.75,398.75,398.26,398.27,1238.0,398.75,398.75,398.26,398.27,1238.0
2024-05-03 14:00:00,398.31,398.6,398.31,398.45,1248.0,398.31,398.6,398.31,398.45,1248.0
2024-05-03 14:05:00,398.38,398.6,398.33,398.59,1400.0,398.38,398.6,398.33,398.59,1400.0
2024-05-03 14:10:00,398.64,398.69,398.23,398.26,5310.0,398.64,398.69,398.23,398.26,5310.0
2024-05-03 14:15:00,398.36,398.77,398.35,398.7,3863.0,398.36,398.77,398.35,398.7,3863.0
2024-05-03 14:20:00,398.67,398.87,398.59,398.87,1316.0,398.67,398.87,398.59,398.87,1316.0
2024-05-03 14:25:00,398.83,399.25,398.83,398.86,3592.0,398.83,399.25,398.83,398.86,3592.0
2024-05-03 14:30:00,398.99,399.17,398.83,399.04,2200.0,398.99,399.17,398.83,399.04,2200.0
2024-05-03 14:35:00,398.91,398.91,398.7,398.7,965.0,398.91,398.91,398.7,398.7,965.0
2024-05-03 14:40:00,398.65,398.85,398.55,398.67,2550.0,398.65,398.85,398.55,398.67,2550.0
2024-05-03 14:45:00,398.73,398.79,398.67,398.78,1429.0,398.73,398.79,398.67,398.78,1429.0
2024-05-03 14:50:00,398.81,398.84,398.15,398.25,4089.0,398.81,398.84,398.15,398.25,4089.0
2024-05-03 14:55:00,398.0,398.19,397.9,398.06,3216.0,398.0,398.19,397.9,398.06,3216.0
2024-05-03 15:00:00,397.74,397.74,397.27,397.57,2200.0,397.74,397.74,397.27,397.57,2200.0
2024-05-03 15:05:00,397.75,398.56,397.75,398.56,2300.0,397.75,398.56,397.75,398.56,2300.0
2024-05-03 15:10:00,398.62,398.85,398.62,398.68,1127.0,398.62,398.85,398.62,398.68,1127.0
2024-05-03 15:15:00,398.6,398.81,398.55,398.56,300.0,398.6,398.81,398.55,398.56,300.0
2024-05-03 15:20:00,398.56,399.07,398.42,398.84,5093.0,398.56,399.07,398.42,398.84,5093.0
2024-05-03 15:25:00,398.85,399.22,398.82,398.82,3335.0,398.85,399.22,398.82,398.82,3335.0
2024-05-03 15:30:00,398.82,398.83,398.18,398.27,1610.0,398.82,398.83,398.18,398.27,1610.0
2024-05-03 15:35:00,398.28,398.42,398.11,398.2,2823.0,398.28,398.42,398.11,398.2,2823.0
2024-05-03 15:40:00,398.16,398.94,398.16,398.94,2807.0,398.16,398.94,398.16,398.94,2807.0
2024-05-03 15:45:00,398.94,399.03,398.12,398.15,5609.0,398.94,399.03,398.12,398.15,5609.0
2024-05-03 15:50:00,398.16,398.59,397.96,398.5,12109.0,398.16,398.59,397.96,398.5,12109.0
2024-05-03 15:55:00,398.28,398.28,397.34,397.36,20259.0,398.28,398.28,397.34,397.36,20259.0
2024-05-06 09:30:00,397.28,398.66,395.84,395.84,12794.0,397.28,398.66,395.84,395.84,12794.0
2024-05-06 09:35:00,396.1,396.23,394.58,395.11,6554.0,396.1,396.23,394.58,395.11,6554.0
2024-05-06 09:40:00,394.98,396.99,394.98,396.69,3910.0,394.98,396.99,394.98,396.69,3910.0
2024-05-06 09:45:00,396.28,396.56,395.24,395.55,3738.0,396.28,396.56,395.24,395.55,3738.0
2024-05-06 09:50:00,395.35,395.92,395.23,395.42,5913.0,395.35,395.92,395.23,395.42,5913.0
2024-05-06 09:55:00,395.39,395.99,395.12,395.43,3201.0,395.39,395.99,395.12,395.43,3201.0
2024-05-06 10:00:00,395.64,396.0,395.06,395.31,2167.0,395.64,396.0,395.06,395.31,2167.0
2024-05-06 10:05:00,395.31,395.5,395.01,395.01,3406.0,395.31,395.5,395.01,395.01,3406.0
2024-05-06 10:10:00,395.19,395.72,395.01,395.29,7901.0,395.19,395.72,395.01,395.29,7901.0
2024-05-06 10:15:00,395.3,395.82,395.3,395.78,2678.0,395.3,395.82,395.3,395.78,2678.0
2024-05-06 10:20:00,395.55,396.0,394.34,394.34,3370.0,395.55,396.0,394.34,394.34,3370.0
2024-05-06 10:25:00,394.29,394.42,393.37,394.16,5606.0,394.29,394.42,393.37,394.16,5606.0
2024-05-06 10:30:00,394.32,395.19,394.32,395.09,4637.0,394.32,395.19,394.32,395.09,4637.0
2024-05-06 10:35:00,395.0,395.61,394.67,395.34,4942.0,395.0,395.61,394.67,395.34,4942.0
2024-05-06 10:40:00,395.31,395.59,394.6,394.99,3946.0,395.31,395.59,394.6,394.99,3946.0
2024-05-06 10:45:00,394.86,395.06,394.49,394.89,4079.0,394.86,395.06,394.49,394.89,4079.0
2024-05-06 10:50:00,394.91,394.99,393.82,393.94,2800.0,394.91,394.99,393.82,393.94,2800.0
2024-05-06 10:55:00,393.77,393.78,393.07,393.46,7737.0,393.77,393.78,393.07,393.46,7737.0
2024-05-06 11:00:00,393.26,394.16,393.26,393.8,8345.0,393.26,394.16,393.26,393.8,8345.0
2024-05-06 11:05:00,393.97,394.16,393.61,393.86,2117.0,393.97,394.16,393.61,393.86,2117.0
2024-05-06 11:10:00,393.72,393.87,393.24,393.41,7049.0,393.72,393.87,393.24,393.41,7049.0
2024-05-06 11:15:00,393.25,394.57,393.25,394.29,4468.0,393.25,394.57,393.25,394.29,4468.0
2024-05-06 11:20:00,394.25,394.61,393.65,394.61,8485.0,394.25,394.61,393.65,394.61,8485.0
2024-05-06 11:25:00,394.49,394.99,394.41,394.99,7599.0,394.49,394.99,394.41,394.99,7599.0
2024-05-06 11:30:00,394.67,394.77,393.96,394.34,2290.0,394.67,394.77,393.96,394.34,2290.0
2024-05-06 11:35:00,394.18,394.38,393.77,393.88,2602.0,394.18,394.38,393.77,393.88,2602.0
2024-05-06 11:40:00,393.81,394.19,393.81,394.06,1594.0,393.81,394.19,393.81,394.06,1594.0
2024-05-06 11:45:00,394.14,394.33,393.76,393.83,2478.0,394.14,394.33,393.76,393.83,2478.0
2024-05-06 11:50:00,393.98,393.99,393.54,393.54,1730.0,393.98,393.99,393.54,393.54,1730.0
2024-05-06 11:55:00,393.54,393.86,393.51,393.86,1549.0,393.54,393.86,393.51,393.86,1549.0
2024-05-06 12:00:00,393.71,394.11,393.63,394.03,3072.0,393.71,394.11,393.63,394.03,3072.0
2024-05-06 12:05:00,394.16,394.69,394.09,394.43,3821.0,394.16,394.69,394.09,394.43,3821.0
2024-05-06 12:10:00,394.51,394.51,393.97,393.97,1319.0,394.51,394.51,393.97,393.97,1319.0
2024-05-06 12:15:00,394.04,394.32,393.76,394.05,3100.0,394.04,394.32,393.76,394.05,3100.0
2024-05-06 12:20:00,393.99,393.99,393.34,393.51,2119.0,393.99,393.99,393.34,393.51,2119.0
2024-05-06 12:25:00,393.63,394.0,393.42,393.94,1610.0,393.63,394.0,393.42,393.94,1610.0
2024-05-06 12:30:00,393.88,394.28,393.87,394.21,1422.0,393.88,394.28,393.87,394.21,1422.0
2024-05-06 12:35:00,394.37,394.44,393.82,393.82,1931.0,394.37,394.44,393.82,393.82,1931.0
2024-05-06 12:40:00,393.62,394.11,393.32,393.74,1523.0,393.62,394.11,393.32,393.74,1523.0
2024-05-06 12:45:00,393.69,393.93,393.4,393.57,1457.0,393.69,393.93,393.4,393.57,1457.0
2024-05-06 12:50:00,393.56,393.71,392.99,393.0,4734.0,393.56,393.71,392.99,393.0,4734.0
2024-05-06 12:55:00,393.12,393.22,392.75,393.2,2780.0,393.12,393.22,392.75,393.2,2780.0
2024-05-06 13:00:00,393.25,393.44,393.01,393.37,4051.0,393.25,393.44,393.01,393.37,4051.0
2024-05-06 13:05:00,393.38,393.59,393.27,393.59,8068.0,393.38,393.59,393.27,393.59,8068.0
2024-05-06 13:10:00,393.55,394.51,393.3,394.35,13910.0,393.55,394.51,393.3,394.35,13910.0
2024-05-06 13:15:00,394.35,394.77,394.26,394.27,2606.0,394.35,394.77,394.26,394.27,2606.0
2024-05-06 13:20:00,394.39,394.39,393.87,393.99,2375.0,394.39,394.39,393.87,393.99,2375.0
2024-05-06 13:25:00,394.16,394.16,393.07,393.58,7451.0,394.16,394.16,393.07,393.58,7451.0
2024-05-06 13:30:00,393.46,393.94,393.3,393.83,2037.0,393.46,393.94,393.3,393.83,2037.0
2024-05-06 13:35:00,393.65,393.83,393.26,393.67,3615.0,393.65,393.83,393.26,393.67,3615.0
2024-05-06 13:40:00,393.71,394.39,393.61,394.33,30792.0,393.71,394.39,393.61,394.33,30792.0
2024-05-06 13:45:00,394.41,395.09,394.05,394.28,11914.0,394.41,395.09,394.05,394.28,11914.0
2024-05-06 13:50:00,394.35,394.51,394.13,394.14,1902.0,394.35,394.51,394.13,394.14,1902.0
2024-05-06 13:55:00,393.99,394.71,393.91,394.35,3259.0,393.99,394.71,393.91,394.35,3259.0
2024-05-06 14:00:00,394.36,394.62,394.31,394.31,4264.0,394.36,394.62,394.31,394.31,4264.0
2024-05-06 14:05:00,394.48,394.7,394.04,394.04,2899.0,394.48,394.7,394.04,394.04,2899.0
2024-05-06 14:10:00,394.26,394.34,393.7,393.7,4809.0,394.26,394.34,393.7,393.7,4809.0
2024-05-06 14:15:00,393.93,393.93,393.36,393.47,6609.0,393.93,393.93,393.36,393.47,6609.0
2024-05-06 14:20:00,393.48,393.66,393.14,393.49,6790.0,393.48,393.66,393.14,393.49,6790.0
2024-05-06 14:25:00,393.5,394.0,393.0,393.73,32378.0,393.5,394.0,393.0,393.73,32378.0
2024-05-06 14:30:00,393.7,394.5,393.52,394.5,7662.0,393.7,394.5,393.52,394.5,7662.0
2024-05-06 14:35:00,394.65,394.83,393.96,394.36,1968.0,394.65,394.83,393.96,394.36,1968.0
2024-05-06 14:40:00,394.36,394.5,393.98,394.08,4390.0,394.36,394.5,393.98,394.08,4390.0
2024-05-06 14:45:00,393.97,394.69,393.9,394.37,9329.0,393.97,394.69,393.9,394.37,9329.0
2024-05-06 14:50:00,394.75,394.75,394.25,394.26,1002.0,394.75,394.75,394.25,394.26,1002.0
2024-05-06 14:55:00,394.24,394.43,394.19,394.19,712.0,394.24,394.43,394.19,394.19,712.0
2024-05-06 15:00:00,394.05,394.05,393.8,393.85,1871.0,394.05,394.05,393.8,393.85,1871.0
2024-05-06 15:05:00,393.96,394.12,393.89,393.97,2000.0,393.96,394.12,393.89,393.97,2000.0
2024-05-06 15:10:00,394.05,394.14,394.03,394.11,1641.0,394.05,394.14,394.03,394.11,1641.0
2024-05-06 15:15:00,394.01,394.01,393.67,393.9,2980.0,394.01,394.01,393.67,393.9,2980.0
2024-05-06 15:20:00,393.85,394.1,393.75,394.09,2730.0,393.85,394.1,393.75,394.09,2730.0
2024-05-06 15:25:00,394.2,394.2,393.41,393.69,22600.0,394.2,394.2,393.41,393.69,22600.0
2024-05-06 15:30:00,393.92,394.04,393.68,393.92,4382.0,393.92,394.04,393.68,393.92,4382.0
2024-05-06 15:35:00,393.87,394.29,393.87,394.08,5894.0,393.87,394.29,393.87,394.08,5894.0
2024-05-06 15:40:00,394.2,395.27,394.11,395.26,13896.0,394.2,395.27,394.11,395.26,13896.0
2024-05-06 15:45:00,395.04,395.82,395.01,395.53,9053.0,395.04,395.82,395.01,395.53,9053.0
2024-05-06 15:50:00,395.53,396.55,395.53,396.55,9563.0,395.53,396.55,395.53,396.55,9563.0
2024-05-06 15:55:00,396.54,396.54,394.63,394.92,21924.0,396.54,396.54,394.63,394.92,21924.0
2024-05-07 09:30:00,394.24,394.85,391.73,392.27,23114.0,394.24,394.85,391.73,392.27,23114.0
2024-05-07 09:35:00,392.06,392.87,390.77,391.34,24648.0,392.06,392.87,390.77,391.34,24648.0
2024-05-07 09:40:00,391.69,393.7,391.69,392.9,7528.0,391.69,393.7,391.69,392.9,7528.0
2024-05-07 09:45:00,392.63,395.2,392.05,395.12,8898.0,392.63,395.2,392.05,395.12,8898.0
2024-05-07 09:50:00,395.45,397.36,395.12,397.13,6980.0,395.45,397.36,395.12,397.13,6980.0
2024-05-07 09:55:00,396.86,397.07,395.97,396.56,6858.0,396.86,397.07,395.97,396.56,6858.0
2024-05-07 10:00:00,396.43,396.89,396.08,396.89,3131.0,396.43,396.89,396.08,396.89,3131.0
2024-05-07 10:05:00,397.06,398.04,397.06,397.7,6473.0,397.06,398.04,397.06,397.7,6473.0
2024-05-07 10:10:00,397.8,398.5,397.5,398.5,2769.0,397.8,398.5,397.5,398.5,2769.0
2024-05-07 10:15:00,398.26,398.47,397.03,397.1,3686.0,398.26,398.47,397.03,397.1,3686.0
2024-05-07 10:20:00,397.19,397.52,396.61,397.52,2996.0,397.19,397.52,396.61,397.52,2996.0
2024-05-07 10:25:00,397.24,397.61,396.84,397.37,1838.0,397.24,397.61,396.84,397.37,1838.0
2024-05-07 10:30:00,397.0,397.92,396.99,397.63,2650.0,397.0,397.92,396.99,397.63,2650.0
2024-05-07 10:35:00,397.57,398.8,397.57,397.86,5337.0,397.57,398.8,397.57,397.86,5337.0
2024-05-07 10:40:00,398.3,398.51,397.65,398.23,8500.0,398.3,398.51,397.65,398.23,8500.0
2024-05-07 10:45:00,397.89,398.45,397.62,398.45,3346.0,397.89,398.45,397.62,398.45,3346.0
2024-05-07 10:50:00,398.58,398.58,397.81,398.0,2835.0,398.58,398.58,397.81,398.0,2835.0
2024-05-07 10:55:00,398.04,398.39,397.9,398.39,3294.0,398.04,398.39,397.9,398.39,3294.0
2024-05-07 11:00:00,398.4,398.7,398.09,398.27,3298.0,398.4,398.7,398.09,398.27,3298.0
2024-05-07 11:05:00,398.05,398.05,397.16,397.16,1857.0,398.05,398.05,397.16,397.16,1857.0
2024-05-07 11:10:00,397.19,397.3,396.21,396.3,4711.0,397.19,397.3,396.21,396.3,4711.0
2024-05-07 11:15:00,396.16,396.96,396.04,396.62,3409.0,396.16,396.96,396.04,396.62,3409.0
2024-05-07 11:20:00,396.68,396.85,396.49,396.85,5028.0,396.68,396.85,396.49,396.85,5028.0
2024-05-07 11:25:00,396.85,397.88,396.85,397.88,5439.0,396.85,397.88,396.85,397.88,5439.0
2024-05-07 11:30:00,398.36,398.37,397.75,398.17,500.0,398.36,398.37,397.75,398.17,500.0
2024-05-07 11:35:00,398.11,398.54,397.88,398.03,2530.0,398.11,398.54,397.88,398.03,2530.0
2024-05-07 11:40:00,397.84,398.07,397.47,397.47,2779.0,397.84,398.07,397.47,397.47,2779.0
2024-05-07 11:45:00,397.35,398.07,397.14,397.85,4197.0,397.35,398.07,397.14,397.85,4197.0
2024-05-07 11:50:00,397.65,397.65,397.6,397.6,407.0,397.65,397.65,397.6,397.6,407.0
2024-05-07 11:55:00,397.82,398.12,397.28,397.86,3451.0,397.82,398.12,397.28,397.86,3451.0
2024-05-07 12:00:00,398.06,398.06,397.67,397.98,1047.0,398.06,398.06,397.67,397.98,1047.0
2024-05-07 12:05:00,397.74,397.99,397.42,397.99,510.0,397.74,397.99,397.42,397.99,510.0
2024-05-07 12:10:00,397.84,397.84,396.83,396.83,4630.0,397.84,397.84,396.83,396.83,4630.0
2024-05-07 12:15:00,396.89,397.18,396.57,397.18,1900.0,396.89,397.18,396.57,397.18,1900.0
2024-05-07 12:20:00,397.08,397.33,396.58,396.64,6341.0,397.08,397.33,396.58,396.64,6341.0
2024-05-07 12:25:00,396.7,396.82,396.7,396.73,561.0,396.7,396.82,396.7,396.73,561.0
2024-05-07 12:30:00,396.57,396.73,395.5,396.73,5570.0,396.57,396.73,395.5,396.73,5570.0
2024-05-07 12:35:00,396.27,396.91,396.27,396.61,1195.0,396.27,396.91,396.27,396.61,1195.0
2024-05-07 12:40:00,396.91,397.01,396.58,396.8,800.0,396.91,397.01,396.58,396.8,800.0
2024-05-07 12:45:00,396.68,396.81,396.59,396.73,500.0,396.68,396.81,396.59,396.73,500.0
2024-05-07 12:50:00,396.88,396.88,396.28,396.28,652.0,396.88,396.88,396.28,396.28,652.0
2024-05-07 12:55:00,396.2,396.2,395.66,395.84,2633.0,396.2,396.2,395.66,395.84,2633.0
2024-05-07 13:00:00,395.82,396.18,395.75,395.92,7065.0,395.82,396.18,395.75,395.92,7065.0
2024-05-07 13:05:00,396.13,396.44,395.98,396.44,3432.0,396.13,396.44,395.98,396.44,3432.0
2024-05-07 13:10:00,396.22,396.23,395.42,395.51,3102.0,396.22,396.23,395.42,395.51,3102.0
2024-05-07 13:15:00,395.5,395.5,395.18,395.34,4273.0,395.5,395.5,395.18,395.34,4273.0
2024-05-07 13:20:00,395.5,395.5,395.14,395.14,1300.0,395.5,395.5,395.14,395.14,1300.0
2024-05-07 13:25:00,395.1,395.76,395.05,395.67,2420.0,395.1,395.76,395.05,395.67,2420.0
2024-05-07 13:30:00,395.79,395.93,395.32,395.77,5148.0,395.79,395.93,395.32,395.77,5148.0
2024-05-07 13:35:00,395.69,396.03,395.51,395.71,1760.0,395.69,396.03,395.51,395.71,1760.0
2024-05-07 13:40:00,395.71,396.11,395.71,395.97,875.0,395.71,396.11,395.71,395.97,875.0
2024-05-07 13:45:00,396.39,396.46,395.47,395.47,2148.0,396.39,396.46,395.47,395.47,2148.0
2024-05-07 13:50:00,395.8,396.06,395.43,395.44,2000.0,395.8,396.06,395.43,395.44,2000.0
2024-05-07 13:55:00,395.42,395.42,395.01,395.24,400.0,395.42,395.42,395.01,395.24,400.0
2024-05-07 14:00:00,395.26,395.27,395.07,395.25,1746.0,395.26,395.27,395.07,395.25,1746.0
2024-05-07 14:05:00,395.33,395.55,395.0,395.44,4175.0,395.33,395.55,395.0,395.44,4175.0
2024-05-07 14:10:00,395.71,395.71,395.01,395.14,2347.0,395.71,395.71,395.01,395.14,2347.0
2024-05-07 14:15:00,395.38,395.44,395.38,395.44,327.0,395.38,395.44,395.38,395.44,327.0
2024-05-07 14:20:00,395.58,395.6,395.38,395.45,3585.0,395.58,395.6,395.38,395.45,3585.0
2024-05-07 14:25:00,395.3,395.33,394.98,395.06,771.0,395.3,395.33,394.98,395.06,771.0
2024-05-07 14:30:00,395.43,395.43,395.26,395.35,1500.0,395.43,395.43,395.26,395.35,1500.0
2024-05-07 14:35:00,395.49,395.5,394.98,395.37,3187.0,395.49,395.5,394.98,395.37,3187.0
2024-05-07 14:40:00,395.24,395.51,395.08,395.5,900.0,395.24,395.51,395.08,395.5,900.0
2024-05-07 14:45:00,395.5,395.5,394.96,394.97,1555.0,395.5,395.5,394.96,394.97,1555.0
2024-05-07 14:50:00,394.86,395.03,394.53,394.63,4074.0,394.86,395.03,394.53,394.63,4074.0
2024-05-07 14:55:00,394.72,395.15,394.71,395.06,600.0,394.72,395.15,394.71,395.06,600.0
2024-05-07 15:00:00,395.07,395.2,395.0,395.13,1699.0,395.07,395.2,395.0,395.13,1699.0
2024-05-07 15:05:00,395.1,395.48,395.01,395.48,1258.0,395.1,395.48,395.01,395.48,1258.0
2024-05-07 15:10:00,395.32,395.32,395.03,395.16,2232.0,395.32,395.32,395.03,395.16,2232.0
2024-05-07 15:15:00,395.25,395.85,395.23,395.4,3412.0,395.25,395.85,395.23,395.4,3412.0
2024-05-07 15:20:00,395.36,395.46,395.32,395.4,2700.0,395.36,395.46,395.32,395.4,2700.0
2024-05-07 15:25:00,395.31,395.82,395.31,395.4,2989.0,395.31,395.82,395.31,395.4,2989.0
2024-05-07 15:30:00,395.62,395.69,395.16,395.28,2612.0,395.62,395.69,395.16,395.28,2612.0
2024-05-07 15:35:00,395.28,395.58,394.92,395.27,6140.0,395.28,395.58,394.92,395.27,6140.0
2024-05-07 15:40:00,395.12,395.32,395.1,395.19,6010.0,395.12,395.32,395.1,395.19,6010.0
2024-05-07 15:45:00,395.19,395.29,395.1,395.11,3678.0,395.19,395.29,395.1,395.11,3678.0
2024-05-07 15:50:00,395.13,395.63,394.98,395.33,8733.0,395.13,395.63,394.98,395.33,8733.0
2024-05-07 15:55:00,394.97,395.11,393.65,393.7,31414.0,394.97,395.11,393.65,393.7,31414.0
2024-05-08 09:30:00,393.51,397.99,393.51,394.24,8520.0,393.51,397.99,393.51,394.24,8520.0
2024-05-08 09:35:00,392.68,393.1,391.8,392.19,5699.0,392.68,393.1,391.8,392.19,5699.0
2024-05-08 09:40:00,392.99,392.99,391.42,391.76,6100.0,392.99,392.99,391.42,391.76,6100.0
2024-05-08 09:45:00,391.69,392.72,391.68,391.94,1126.0,391.69,392.72,391.68,391.94,1126.0
2024-05-08 09:50:00,391.37,392.07,391.05,392.07,2237.0,391.37,392.07,391.05,392.07,2237.0
2024-05-08 09:55:00,392.09,392.09,391.38,391.38,844.0,392.09,392.09,391.38,391.38,844.0
2024-05-08 10:00:00,391.6,392.4,391.19,392.36,2700.0,391.6,392.4,391.19,392.36,2700.0
2024-05-08 10:05:00,392.57,392.57,392.05,392.05,1110.0,392.57,392.57,392.05,392.05,1110.0
2024-05-08 10:10:00,391.85,392.39,391.62,391.62,2339.0,391.85,392.39,391.62,391.62,2339.0
2024-05-08 10:15:00,391.75,391.78,391.07,391.07,5003.0,391.75,391.78,391.07,391.07,5003.0
2024-05-08 10:20:00,391.07,391.47,390.59,390.59,4283.0,391.07,391.47,390.59,390.59,4283.0
2024-05-08 10:25:00,390.6,390.67,389.74,389.75,4298.0,390.6,390.67,389.74,389.75,4298.0
2024-05-08 10:30:00,390.05,390.39,389.72,390.39,4827.0,390.05,390.39,389.72,390.39,4827.0
2024-05-08 10:35:00,390.45,390.64,389.61,390.01,13094.0,390.45,390.64,389.61,390.01,13094.0
2024-05-08 10:40:00,390.09,390.09,388.78,389.79,12698.0,390.09,390.09,388.78,389.79,12698.0
2024-05-08 10:45:00,389.42,389.68,388.86,389.13,6134.0,389.42,389.68,388.86,389.13,6134.0
2024-05-08 10:50:00,389.02,389.53,389.02,389.05,1784.0,389.02,389.53,389.02,389.05,1784.0
2024-05-08 10:55:00,389.02,389.76,389.02,389.56,2531.0,389.02,389.76,389.02,389.56,2531.0
2024-05-08 11:00:00,389.68,390.22,389.43,390.22,2869.0,389.68,390.22,389.43,390.22,2869.0
2024-05-08 11:05:00,390.27,390.35,389.69,389.69,2883.0,390.27,390.35,389.69,389.69,2883.0
2024-05-08 11:10:00,389.78,389.79,389.23,389.23,904.0,389.78,389.79,389.23,389.23,904.0
2024-05-08 11:15:00,389.06,389.06,388.67,388.67,4295.0,389.06,389.06,388.67,388.67,4295.0
2024-05-08 11:20:00,389.03,389.3,388.4,388.69,4774.0,389.03,389.3,388.4,388.69,4774.0
2024-05-08 11:25:00,388.66,389.37,388.45,389.31,7333.0,388.66,389.37,388.45,389.31,7333.0
2024-05-08 11:30:00,389.71,389.71,388.9,389.17,5468.0,389.71,389.71,388.9,389.17,5468.0
2024-05-08 11:35:00,389.68,389.68,389.22,389.63,800.0,389.68,389.68,389.22,389.63,800.0
2024-05-08 11:40:00,389.65,390.21,389.3,390.08,4113.0,389.65,390.21,389.3,390.08,4113.0
2024-05-08 11:45:00,389.98,390.43,389.88,390.1,3710.0,389.98,390.43,389.88,390.1,3710.0
2024-05-08 11:50:00,390.2,390.73,390.2,390.61,595.0,390.2,390.73,390.2,390.61,595.0
2024-05-08 11:55:00,390.5,390.54,390.12,390.12,1055.0,390.5,390.54,390.12,390.12,1055.0
2024-05-08 12:00:00,389.97,390.42,389.87,390.1,1988.0,389.97,390.42,389.87,390.1,1988.0
2024-05-08 12:05:00,390.24,390.24,389.85,390.0,1600.0,390.24,390.24,389.85,390.0,1600.0
2024-05-08 12:10:00,390.02,390.08,390.02,390.08,500.0,390.02,390.08,390.02,390.08,500.0
2024-05-08 12:15:00,389.82,390.54,389.82,390.36,3225.0,389.82,390.54,389.82,390.36,3225.0
2024-05-08 12:20:00,390.38,390.56,390.24,390.31,2152.0,390.38,390.56,390.24,390.31,2152.0
2024-05-08 12:25:00,390.17,390.23,389.97,390.18,1262.0,390.17,390.23,389.97,390.18,1262.0
2024-05-08 12:30:00,390.19,390.19,389.8,389.8,979.0,390.19,390.19,389.8,389.8,979.0
2024-05-08 12:35:00,390.0,390.24,389.76,390.24,2111.0,390.0,390.24,389.76,390.24,2111.0
2024-05-08 12:40:00,390.4,390.4,389.95,390.35,2223.0,390.4,390.4,389.95,390.35,2223.0
2024-05-08 12:45:00,390.2,390.21,390.2,390.21,648.0,390.2,390.21,390.2,390.21,648.0
2024-05-08 12:50:00,389.99,390.1,389.99,390.1,200.0,389.99,390.1,389.99,390.1,200.0
2024-05-08 12:55:00,390.31,390.31,389.88,389.88,499.0,390.31,390.31,389.88,389.88,499.0
2024-05-08 13:00:00,390.2,390.2,389.61,389.61,3100.0,390.2,390.2,389.61,389.61,3100.0
2024-05-08 13:05:00,389.97,390.91,389.97,390.87,13201.0,389.97,390.91,389.97,390.87,13201.0
2024-05-08 13:10:00,390.92,391.08,390.74,391.08,1400.0,390.92,391.08,390.74,391.08,1400.0
2024-05-08 13:15:00,390.84,390.86,390.54,390.54,1300.0,390.84,390.86,390.54,390.54,1300.0
2024-05-08 13:20:00,390.2,390.27,389.74,389.83,1225.0,390.2,390.27,389.74,389.83,1225.0
2024-05-08 13:25:00,390.24,390.24,389.74,389.74,500.0,390.24,390.24,389.74,389.74,500.0
2024-05-08 13:30:00,389.87,390.21,389.74,390.18,1064.0,389.87,390.21,389.74,390.18,1064.0
2024-05-08 13:35:00,389.82,389.86,389.6,389.68,1200.0,389.82,389.86,389.6,389.68,1200.0
2024-05-08 13:40:00,389.69,389.87,389.63,389.86,1000.0,389.69,389.87,389.63,389.86,1000.0
2024-05-08 13:45:00,389.87,389.88,389.63,389.68,2115.0,389.87,389.88,389.63,389.68,2115.0
2024-05-08 13:50:00,389.52,389.55,388.98,388.99,1451.0,389.52,389.55,388.98,388.99,1451.0
2024-05-08 13:55:00,388.99,389.27,388.98,389.02,1638.0,388.99,389.27,388.98,389.02,1638.0
2024-05-08 14:00:00,388.97,389.05,388.97,389.05,200.0,388.97,389.05,388.97,389.05,200.0
2024-05-08 14:05:00,389.07,389.1,388.95,389.06,1050.0,389.07,389.1,388.95,389.06,1050.0
2024-05-08 14:10:00,389.05,389.3,388.92,389.29,2151.0,389.05,389.3,388.92,389.29,2151.0
2024-05-08 14:15:00,389.22,389.86,389.22,389.59,4369.0,389.22,389.86,389.22,389.59,4369.0
2024-05-08 14:20:00,389.72,390.05,389.53,389.57,3400.0,389.72,390.05,389.53,389.57,3400.0
2024-05-08 14:25:00,389.66,389.86,389.65,389.71,800.0,389.66,389.86,389.65,389.71,800.0
2024-05-08 14:30:00,389.53,389.63,389.35,389.43,1223.0,389.53,389.63,389.35,389.43,1223.0
2024-05-08 14:35:00,389.27,389.43,389.14,389.14,1365.0,389.27,389.43,389.14,389.14,1365.0
2024-05-08 14:40:00,389.27,389.29,388.98,388.98,2044.0,389.27,389.29,388.98,388.98,2044.0
2024-05-08 14:45:00,388.98,389.29,388.97,389.21,1802.0,388.98,389.29,388.97,389.21,1802.0
2024-05-08 14:50:00,389.0,389.3,388.42,389.25,6398.0,389.0,389.3,388.42,389.25,6398.0
2024-05-08 14:55:00,389.21,389.21,387.79,387.99,6632.0,389.21,389.21,387.79,387.99,6632.0
2024-05-08 15:00:00,387.92,388.05,387.23,387.69,6577.0,387.92,388.05,387.23,387.69,6577.0
2024-05-08 15:05:00,387.45,388.24,387.3,388.05,11491.0,387.45,388.24,387.3,388.05,11491.0
2024-05-08 15:10:00,387.81,388.05,387.36,387.36,1635.0,387.81,388.05,387.36,387.36,1635.0
2024-05-08 15:15:00,387.59,387.84,387.27,387.43,3269.0,387.59,387.84,387.27,387.43,3269.0
2024-05-08 15:20:00,387.47,387.87,387.47,387.67,10605.0,387.47,387.87,387.47,387.67,10605.0
2024-05-08 15:25:00,387.51,388.36,387.51,388.36,6326.0,387.51,388.36,387.51,388.36,6326.0
2024-05-08 15:30:00,388.37,388.77,388.37,388.59,2304.0,388.37,388.77,388.37,388.59,2304.0
2024-05-08 15:35:00,388.54,389.0,388.54,388.89,1761.0,388.54,389.0,388.54,388.89,1761.0
2024-05-08 15:40:00,388.87,389.01,388.18,388.18,6197.0,388.87,389.01,388.18,388.18,6197.0
2024-05-08 15:45:00,388.18,388.18,387.6,387.71,5221.0,388.18,388.18,387.6,387.71,5221.0
2024-05-08 15:50:00,387.92,388.37,387.5,388.31,10362.0,387.92,388.37,387.5,388.31,10362.0
2024-05-08 15:55:00,388.41,388.63,388.05,388.41,14775.0,388.41,388.63,388.05,388.41,14775.0
2024-05-09 09:30:00,389.18,391.51,388.0,389.75,13059.0,389.18,391.51,388.0,389.75,13059.0
2024-05-09 09:35:00,389.62,390.77,389.61,390.25,5045.0,389.62,390.77,389.61,390.25,5045.0
2024-05-09 09:40:00,390.25,392.0,390.23,392.0,5279.0,390.25,392.0,390.23,392.0,5279.0
2024-05-09 09:45:00,392.07,392.08,391.01,391.49,1900.0,392.07,392.08,391.01,391.49,1900.0
2024-05-09 09:50:00,390.87,391.21,390.17,390.17,1382.0,390.87,391.21,390.17,390.17,1382.0
2024-05-09 09:55:00,390.84,390.84,389.81,389.81,1379.0,390.84,390.84,389.81,389.81,1379.0
2024-05-09 10:00:00,389.88,390.75,389.88,390.58,1583.0,389.88,390.75,389.88,390.58,1583.0
2024-05-09 10:05:00,390.78,390.87,389.98,390.51,1456.0,390.78,390.87,389.98,390.51,1456.0
2024-05-09 10:10:00,390.79,392.36,390.78,392.1,9341.0,390.79,392.36,390.78,392.1,9341.0
2024-05-09 10:15:00,392.17,392.43,391.58,392.43,9593.0,392.17,392.43,391.58,392.43,9593.0
2024-05-09 10:20:00,392.63,393.56,392.24,393.39,4594.0,392.63,393.56,392.24,393.39,4594.0
2024-05-09 10:25:00,393.59,393.59,392.61,393.1,1200.0,393.59,393.59,392.61,393.1,1200.0
2024-05-09 10:30:00,393.23,393.71,393.22,393.62,1500.0,393.23,393.71,393.22,393.62,1500.0
2024-05-09 10:35:00,393.68,394.11,393.68,394.11,2148.0,393.68,394.11,393.68,394.11,2148.0
2024-05-09 10:40:00,394.04,394.04,392.89,392.89,1200.0,394.04,394.04,392.89,392.89,1200.0
2024-05-09 10:45:00,393.04,393.34,392.9,393.25,650.0,393.04,393.34,392.9,393.25,650.0
2024-05-09 10:50:00,393.25,393.44,392.54,392.78,2200.0,393.25,393.44,392.54,392.78,2200.0
2024-05-09 10:55:00,392.69,393.08,392.62,392.62,909.0,392.69,393.08,392.62,392.62,909.0
2024-05-09 11:00:00,392.75,393.78,392.74,393.78,1400.0,392.75,393.78,392.74,393.78,1400.0
2024-05-09 11:05:00,393.48,393.59,393.44,393.54,1718.0,393.48,393.59,393.44,393.54,1718.0
2024-05-09 11:10:00,393.53,393.75,393.52,393.52,500.0,393.53,393.75,393.52,393.52,500.0
2024-05-09 11:15:00,393.73,394.22,393.54,394.22,4230.0,393.73,394.22,393.54,394.22,4230.0
2024-05-09 11:20:00,393.9,394.32,393.62,394.18,5205.0,393.9,394.32,393.62,394.18,5205.0
2024-05-09 11:25:00,394.21,394.72,394.08,394.72,4073.0,394.21,394.72,394.08,394.72,4073.0
2024-05-09 11:30:00,394.59,394.69,393.96,394.28,6013.0,394.59,394.69,393.96,394.28,6013.0
2024-05-09 11:35:00,394.32,394.57,394.04,394.57,1700.0,394.32,394.57,394.04,394.57,1700.0
2024-05-09 11:40:00,394.44,394.45,393.93,394.21,2443.0,394.44,394.45,393.93,394.21,2443.0
2024-05-09 11:45:00,393.8,394.33,393.72,393.72,1530.0,393.8,394.33,393.72,393.72,1530.0
2024-05-09 11:50:00,393.89,394.77,393.8,394.28,6901.0,393.89,394.77,393.8,394.28,6901.0
2024-05-09 11:55:00,394.42,394.78,394.09,394.34,2036.0,394.42,394.78,394.09,394.34,2036.0
2024-05-09 12:00:00,394.4,394.42,394.03,394.04,1802.0,394.4,394.42,394.03,394.04,1802.0
2024-05-09 12:05:00,393.8,393.8,393.19,393.19,200.0,393.8,393.8,393.19,393.19,200.0
2024-05-09 12:10:00,393.17,393.55,393.17,393.55,760.0,393.17,393.55,393.17,393.55,760.0
2024-05-09 12:15:00,393.73,393.73,393.62,393.72,300.0,393.73,393.73,393.62,393.72,300.0
2024-05-09 12:20:00,393.35,393.37,393.03,393.36,1755.0,393.35,393.37,393.03,393.36,1755.0
2024-05-09 12:25:00,393.26,393.36,393.09,393.28,700.0,393.26,393.36,393.09,393.28,700.0
2024-05-09 12:30:00,393.52,393.52,393.29,393.29,500.0,393.52,393.52,393.29,393.29,500.0
2024-05-09 12:35:00,393.43,393.43,393.05,393.06,700.0,393.43,393.43,393.05,393.06,700.0
2024-05-09 12:40:00,393.06,393.06,393.06,393.06,0.0,393.06,393.06,393.06,393.06,0.0
2024-05-09 12:45:00,393.21,393.42,393.16,393.18,1020.0,393.21,393.42,393.16,393.18,1020.0
2024-05-09 12:50:00,393.21,393.54,393.15,393.15,502.0,393.21,393.54,393.15,393.15,502.0
2024-05-09 12:55:00,392.9,394.28,392.9,394.28,1996.0,392.9,394.28,392.9,394.28,1996.0
2024-05-09 13:00:00,394.47,394.98,394.46,394.54,4152.0,394.47,394.98,394.46,394.54,4152.0
2024-05-09 13:05:00,394.54,394.76,394.04,394.04,2074.0,394.54,394.76,394.04,394.04,2074.0
2024-05-09 13:10:00,394.09,394.09,393.97,393.97,3678.0,394.09,394.09,393.97,393.97,3678.0
2024-05-09 13:15:00,394.0,394.0,393.86,393.86,200.0,394.0,394.0,393.86,393.86,200.0
2024-05-09 13:20:00,393.99,393.99,393.63,393.8,400.0,393.99,393.99,393.63,393.8,400.0
2024-05-09 13:25:00,393.8,394.0,393.8,394.0,300.0,393.8,394.0,393.8,394.0,300.0
2024-05-09 13:30:00,393.77,394.04,393.7,393.87,1847.0,393.77,394.04,393.7,393.87,1847.0
2024-05-09 13:35:00,394.11,394.2,393.9,394.09,1000.0,394.11,394.2,393.9,394.09,1000.0
2024-05-09 13:40:00,394.22,394.56,394.22,394.56,1800.0,394.22,394.56,394.22,394.56,1800.0
2024-05-09 13:45:00,394.5,394.68,394.26,394.26,1245.0,394.5,394.68,394.26,394.26,1245.0
2024-05-09 13:50:00,394.6,394.6,394.07,394.56,527.0,394.6,394.6,394.07,394.56,527.0
2024-05-09 13:55:00,394.51,394.51,393.97,393.99,1106.0,394.51,394.51,393.97,393.99,1106.0
2024-05-09 14:00:00,394.31,394.31,393.46,393.54,3249.0,394.31,394.31,393.46,393.54,3249.0
2024-05-09 14:05:00,393.75,394.04,393.69,394.04,1425.0,393.75,394.04,393.69,394.04,1425.0
2024-05-09 14:10:00,394.04,394.04,393.93,393.99,1081.0,394.04,394.04,393.93,393.99,1081.0
2024-05-09 14:15:00,393.89,394.08,393.69,394.08,1517.0,393.89,394.08,393.69,394.08,1517.0
2024-05-09 14:20:00,393.92,394.4,393.92,394.37,805.0,393.92,394.4,393.92,394.37,805.0
2024-05-09 14:25:00,394.35,394.43,393.86,394.37,800.0,394.35,394.43,393.86,394.37,800.0
2024-05-09 14:30:00,394.42,394.74,394.19,394.74,599.0,394.42,394.74,394.19,394.74,599.0
2024-05-09 14:35:00,394.64,395.61,394.42,395.61,3717.0,394.64,395.61,394.42,395.61,3717.0
2024-05-09 14:40:00,395.45,395.45,395.13,395.19,2335.0,395.45,395.45,395.13,395.19,2335.0
2024-05-09 14:45:00,395.25,395.4,394.89,394.89,1728.0,395.25,395.4,394.89,394.89,1728.0
2024-05-09 14:50:00,394.57,394.95,394.57,394.86,3519.0,394.57,394.95,394.57,394.86,3519.0
2024-05-09 14:55:00,394.81,395.16,394.81,395.16,6489.0,394.81,395.16,394.81,395.16,6489.0
2024-05-09 15:00:00,395.15,395.45,395.05,395.05,2549.0,395.15,395.45,395.05,395.05,2549.0
2024-05-09 15:05:00,395.16,395.44,395.01,395.39,1562.0,395.16,395.44,395.01,395.39,1562.0
2024-05-09 15:10:00,395.39,395.61,395.39,395.61,1645.0,395.39,395.61,395.39,395.61,1645.0
2024-05-09 15:15:00,395.54,396.3,395.54,396.23,6957.0,395.54,396.3,395.54,396.23,6957.0
2024-05-09 15:20:00,396.43,396.45,395.94,396.05,4833.0,396.43,396.45,395.94,396.05,4833.0
2024-05-09 15:25:00,396.3,396.35,395.94,396.05,4346.0,396.3,396.35,395.94,396.05,4346.0
2024-05-09 15:30:00,396.05,396.4,395.5,396.02,5995.0,396.05,396.4,395.5,396.02,5995.0
2024-05-09 15:35:00,396.04,396.53,395.8,396.05,7768.0,396.04,396.53,395.8,396.05,7768.0
2024-05-09 15:40:00,396.1,396.29,395.92,396.19,5323.0,396.1,396.29,395.92,396.19,5323.0
2024-05-09 15:45:00,396.32,396.55,395.96,395.98,7407.0,396.32,396.55,395.96,395.98,7407.0
2024-05-09 15:50:00,396.1,396.64,396.03,396.47,17638.0,396.1,396.64,396.03,396.47,17638.0
2024-05-09 15:55:00,396.46,397.14,395.88,397.08,27218.0,396.46,397.14,395.88,397.08,27218.0
2024-05-10 09:30:00,397.0,398.73,397.0,397.53,12396.0,397.0,398.73,397.0,397.53,12396.0
2024-05-10 09:35:00,397.28,399.74,397.27,399.13,6957.0,397.28,399.74,397.27,399.13,6957.0
2024-05-10 09:40:00,399.15,399.4,398.27,398.44,3171.0,399.15,399.4,398.27,398.44,3171.0
2024-05-10 09:45:00,398.25,399.17,398.04,399.15,5712.0,398.25,399.17,398.04,399.15,5712.0
2024-05-10 09:50:00,399.28,399.8,399.0,399.29,2250.0,399.28,399.8,399.0,399.29,2250.0
2024-05-10 09:55:00,399.19,401.18,399.19,400.18,10392.0,399.19,401.18,399.19,400.18,10392.0
2024-05-10 10:00:00,400.33,400.4,399.19,399.61,4262.0,400.33,400.4,399.19,399.61,4262.0
2024-05-10 10:05:00,399.48,400.34,399.48,399.96,2200.0,399.48,400.34,399.48,399.96,2200.0
2024-05-10 10:10:00,400.44,400.98,400.37,400.98,970.0,400.44,400.98,400.37,400.98,970.0
2024-05-10 10:15:00,400.4,401.01,400.39,400.98,3833.0,400.4,401.01,400.39,400.98,3833.0
2024-05-10 10:20:00,400.88,401.5,400.73,401.43,6115.0,400.88,401.5,400.73,401.43,6115.0
2024-05-10 10:25:00,401.5,401.5,400.86,401.48,3049.0,401.5,401.5,400.86,401.48,3049.0
2024-05-10 10:30:00,401.5,401.5,400.61,401.35,4138.0,401.5,401.5,400.61,401.35,4138.0
2024-05-10 10:35:00,401.46,401.82,401.21,401.82,3470.0,401.46,401.82,401.21,401.82,3470.0
2024-05-10 10:40:00,401.91,402.82,401.63,402.51,6875.0,401.91,402.82,401.63,402.51,6875.0
2024-05-10 10:45:00,402.55,402.77,401.63,401.78,3470.0,402.55,402.77,401.63,401.78,3470.0
2024-05-10 10:50:00,401.56,402.35,401.32,401.45,8812.0,401.56,402.35,401.32,401.45,8812.0
2024-05-10 10:55:00,401.47,401.6,401.2,401.47,2516.0,401.47,401.6,401.2,401.47,2516.0
2024-05-10 11:00:00,401.39,401.94,401.39,401.84,1794.0,401.39,401.94,401.39,401.84,1794.0
2024-05-10 11:05:00,401.8,402.37,401.8,401.85,4388.0,401.8,402.37,401.8,401.85,4388.0
2024-05-10 11:10:00,402.0,402.0,401.19,401.33,4514.0,402.0,402.0,401.19,401.33,4514.0
2024-05-10 11:15:00,401.0,401.0,399.72,399.9,2516.0,401.0,401.0,399.72,399.9,2516.0
2024-05-10 11:20:00,399.49,399.77,398.62,398.83,7250.0,399.49,399.77,398.62,398.83,7250.0
2024-05-10 11:25:00,398.82,399.35,398.78,399.16,6288.0,398.82,399.35,398.78,399.16,6288.0
2024-05-10 11:30:00,399.41,400.28,399.41,399.86,3799.0,399.41,400.28,399.41,399.86,3799.0
2024-05-10 11:35:00,399.69,399.69,399.32,399.32,1820.0,399.69,399.69,399.32,399.32,1820.0
2024-05-10 11:40:00,399.27,399.27,398.82,399.08,3297.0,399.27,399.27,398.82,399.08,3297.0
2024-05-10 11:45:00,399.2,399.48,399.04,399.42,2623.0,399.2,399.48,399.04,399.42,2623.0
2024-05-10 11:50:00,399.5,399.69,399.29,399.52,1400.0,399.5,399.69,399.29,399.52,1400.0
2024-05-10 11:55:00,399.5,400.07,399.5,400.07,1659.0,399.5,400.07,399.5,400.07,1659.0
2024-05-10 12:00:00,400.01,400.01,399.32,399.57,1500.0,400.01,400.01,399.32,399.57,1500.0
2024-05-10 12:05:00,399.35,399.94,399.35,399.71,1598.0,399.35,399.94,399.35,399.71,1598.0
2024-05-10 12:10:00,399.71,399.71,398.57,398.57,2292.0,399.71,399.71,398.57,398.57,2292.0
2024-05-10 12:15:00,398.9,398.99,398.83,398.84,500.0,398.9,398.99,398.83,398.84,500.0
2024-05-10 12:20:00,398.91,399.05,398.72,398.86,2100.0,398.91,399.05,398.72,398.86,2100.0
2024-05-10 12:25:00,399.05,399.05,398.34,398.34,1800.0,399.05,399.05,398.34,398.34,1800.0
2024-05-10 12:30:00,398.64,398.65,398.64,398.65,427.0,398.64,398.65,398.64,398.65,427.0
2024-05-10 12:35:00,398.76,399.04,398.43,398.6,3787.0,398.76,399.04,398.43,398.6,3787.0
2024-05-10 12:40:00,398.76,399.02,398.54,399.02,1802.0,398.76,399.02,398.54,399.02,1802.0
2024-05-10 12:45:00,399.05,399.85,399.0,399.82,2680.0,399.05,399.85,399.0,399.82,2680.0
2024-05-10 12:50:00,399.82,400.43,399.82,400.22,3512.0,399.82,400.43,399.82,400.22,3512.0
2024-05-10 12:55:00,400.06,400.48,400.05,400.45,1500.0,400.06,400.48,400.05,400.45,1500.0
2024-05-10 13:00:00,400.56,400.94,400.29,400.5,3361.0,400.56,400.94,400.29,400.5,3361.0
2024-05-10 13:05:00,400.15,400.19,400.0,400.0,654.0,400.15,400.19,400.0,400.0,654.0
2024-05-10 13:10:00,400.05,400.19,399.81,400.1,1074.0,400.05,400.19,399.81,400.1,1074.0
2024-05-10 13:15:00,400.2,400.46,400.2,400.41,901.0,400.2,400.46,400.2,400.41,901.0
2024-05-10 13:20:00,400.38,400.38,399.93,400.22,1400.0,400.38,400.38,399.93,400.22,1400.0
2024-05-10 13:25:00,400.12,400.54,400.1,400.25,1404.0,400.12,400.54,400.1,400.25,1404.0
2024-05-10 13:30:00,400.37,400.52,400.3,400.3,830.0,400.37,400.52,400.3,400.3,830.0
2024-05-10 13:35:00,400.52,400.52,400.1,400.31,700.0,400.52,400.52,400.1,400.31,700.0
2024-05-10 13:40:00,400.1,400.21,399.66,400.01,3076.0,400.1,400.21,399.66,400.01,3076.0
2024-05-10 13:45:00,399.75,399.75,399.67,399.68,760.0,399.75,399.75,399.67,399.68,760.0
2024-05-10 13:50:00,399.68,399.68,399.0,399.24,2300.0,399.68,399.68,399.0,399.24,2300.0
2024-05-10 13:55:00,399.25,399.31,398.96,399.31,950.0,399.25,399.31,398.96,399.31,950.0
2024-05-10 14:00:00,399.16,399.44,399.15,399.4,1000.0,399.16,399.44,399.15,399.4,1000.0
2024-05-10 14:05:00,399.43,399.85,399.25,399.85,2769.0,399.43,399.85,399.25,399.85,2769.0
2024-05-10 14:10:00,399.93,399.93,399.61,399.62,1714.0,399.93,399.93,399.61,399.62,1714.0
2024-05-10 14:15:00,399.61,400.33,399.59,400.33,1503.0,399.61,400.33,399.59,400.33,1503.0
2024-05-10 14:20:00,400.07,400.3,400.01,400.24,940.0,400.07,400.3,400.01,400.24,940.0
2024-05-10 14:25:00,400.21,400.21,399.94,400.0,2600.0,400.21,400.21,399.94,400.0,2600.0
2024-05-10 14:30:00,400.06,400.23,399.82,400.23,2300.0,400.06,400.23,399.82,400.23,2300.0
2024-05-10 14:35:00,400.25,400.41,400.21,400.41,1300.0,400.25,400.41,400.21,400.41,1300.0
2024-05-10 14:40:00,400.43,400.5,399.69,399.78,719.0,400.43,400.5,399.69,399.78,719.0
2024-05-10 14:45:00,399.99,399.99,399.61,399.61,200.0,399.99,399.99,399.61,399.61,200.0
2024-05-10 14:50:00,399.56,399.88,399.56,399.88,3008.0,399.56,399.88,399.56,399.88,3008.0
2024-05-10 14:55:00,399.89,400.05,399.77,400.05,1700.0,399.89,400.05,399.77,400.05,1700.0
2024-05-10 15:00:00,399.98,400.81,399.92,400.73,2216.0,399.98,400.81,399.92,400.73,2216.0
2024-05-10 15:05:00,400.84,401.26,400.69,400.9,3484.0,400.84,401.26,400.69,400.9,3484.0
2024-05-10 15:10:00,400.88,401.37,400.88,401.37,726.0,400.88,401.37,400.88,401.37,726.0
2024-05-10 15:15:00,401.44,401.44,401.1,401.12,1700.0,401.44,401.44,401.1,401.12,1700.0
2024-05-10 15:20:00,401.16,401.6,401.05,401.31,4294.0,401.16,401.6,401.05,401.31,4294.0
2024-05-10 15:25:00,401.28,401.44,401.02,401.37,2572.0,401.28,401.44,401.02,401.37,2572.0
2024-05-10 15:30:00,401.41,401.71,401.28,401.71,2000.0,401.41,401.71,401.28,401.71,2000.0
2024-05-10 15:35:00,401.63,401.63,401.23,401.56,3732.0,401.63,401.63,401.23,401.56,3732.0
2024-05-10 15:40:00,401.56,401.57,400.78,401.3,5635.0,401.56,401.57,400.78,401.3,5635.0
2024-05-10 15:45:00,401.25,401.54,401.24,401.46,6084.0,401.25,401.54,401.24,401.46,6084.0
2024-05-10 15:50:00,401.19,401.72,400.7,401.56,15010.0,401.19,401.72,400.7,401.56,15010.0
2024-05-10 15:55:00,401.38,401.92,400.82,401.9,24902.0,401.38,401.92,400.82,401.9,24902.0
2024-05-13 09:30:00,404.45,407.73,403.07,406.14,25090.0,404.45,407.73,403.07,406.14,25090.0
2024-05-13 09:35:00,406.18,407.53,405.16,406.89,4050.0,406.18,407.53,405.16,406.89,4050.0
2024-05-13 09:40:00,407.42,408.5,406.85,408.5,8179.0,407.42,408.5,406.85,408.5,8179.0
2024-05-13 09:45:00,408.42,411.6,408.42,411.12,8236.0,408.42,411.6,408.42,411.12,8236.0
2024-05-13 09:50:00,411.0,411.0,408.97,409.85,4257.0,411.0,411.0,408.97,409.85,4257.0
2024-05-13 09:55:00,410.26,411.16,408.57,408.93,5720.0,410.26,411.16,408.57,408.93,5720.0
2024-05-13 10:00:00,408.54,408.93,407.43,407.58,5595.0,408.54,408.93,407.43,407.58,5595.0
2024-05-13 10:05:00,407.43,408.74,407.0,408.74,4760.0,407.43,408.74,407.0,408.74,4760.0
2024-05-13 10:10:00,409.34,409.8,408.97,408.98,3277.0,409.34,409.8,408.97,408.98,3277.0
2024-05-13 10:15:00,408.52,408.79,407.76,407.8,2946.0,408.52,408.79,407.76,407.8,2946.0
2024-05-13 10:20:00,407.71,407.71,406.9,407.22,2293.0,407.71,407.71,406.9,407.22,2293.0
2024-05-13 10:25:00,407.35,408.79,407.35,408.56,3790.0,407.35,408.79,407.35,408.56,3790.0
2024-05-13 10:30:00,408.28,408.32,407.43,408.0,3323.0,408.28,408.32,407.43,408.0,3323.0
2024-05-13 10:35:00,408.05,408.89,408.0,408.14,3224.0,408.05,408.89,408.0,408.14,3224.0
2024-05-13 10:40:00,408.36,408.39,408.0,408.25,1200.0,408.36,408.39,408.0,408.25,1200.0
2024-05-13 10:45:00,408.52,408.62,407.37,407.37,2966.0,408.52,408.62,407.37,407.37,2966.0
2024-05-13 10:50:00,407.0,407.03,406.39,406.68,9226.0,407.0,407.03,406.39,406.68,9226.0
2024-05-13 10:55:00,406.68,407.4,406.53,407.39,5478.0,406.68,407.4,406.53,407.39,5478.0
2024-05-13 11:00:00,407.54,407.82,407.19,407.55,3352.0,407.54,407.82,407.19,407.55,3352.0
2024-05-13 11:05:00,407.66,407.66,406.86,406.91,4262.0,407.66,407.66,406.86,406.91,4262.0
2024-05-13 11:10:00,406.92,407.35,406.91,407.11,3100.0,406.92,407.35,406.91,407.11,3100.0
2024-05-13 11:15:00,406.94,407.15,406.91,407.13,1126.0,406.94,407.15,406.91,407.13,1126.0
2024-05-13 11:20:00,406.94,407.06,406.85,406.9,3058.0,406.94,407.06,406.85,406.9,3058.0
2024-05-13 11:25:00,406.91,407.02,405.97,406.22,2757.0,406.91,407.02,405.97,406.22,2757.0
2024-05-13 11:30:00,406.1,406.4,405.07,405.33,3753.0,406.1,406.4,405.07,405.33,3753.0
2024-05-13 11:35:00,405.11,405.12,404.41,404.41,1700.0,405.11,405.12,404.41,404.41,1700.0
2024-05-13 11:40:00,404.78,404.94,404.43,404.44,1700.0,404.78,404.94,404.43,404.44,1700.0
2024-05-13 11:45:00,404.87,405.05,404.48,404.48,2485.0,404.87,405.05,404.48,404.48,2485.0
2024-05-13 11:50:00,404.5,404.67,403.7,403.7,1688.0,404.5,404.67,403.7,403.7,1688.0
2024-05-13 11:55:00,403.88,404.3,403.4,403.4,3158.0,403.88,404.3,403.4,403.4,3158.0
2024-05-13 12:00:00,404.05,404.61,403.89,404.13,1978.0,404.05,404.61,403.89,404.13,1978.0
2024-05-13 12:05:00,404.26,404.58,403.92,404.0,1614.0,404.26,404.58,403.92,404.0,1614.0
2024-05-13 12:10:00,403.94,404.11,403.86,404.11,600.0,403.94,404.11,403.86,404.11,600.0
2024-05-13 12:15:00,404.0,404.52,403.99,404.39,1194.0,404.0,404.52,403.99,404.39,1194.0
2024-05-13 12:20:00,404.54,404.54,404.07,404.09,1503.0,404.54,404.54,404.07,404.09,1503.0
2024-05-13 12:25:00,404.35,404.54,403.69,404.34,1940.0,404.35,404.54,403.69,404.34,1940.0
2024-05-13 12:30:00,404.27,404.3,404.11,404.13,3549.0,404.27,404.3,404.11,404.13,3549.0
2024-05-13 12:35:00,404.11,404.11,403.67,403.82,1665.0,404.11,404.11,403.67,403.82,1665.0
2024-05-13 12:40:00,403.76,404.28,403.74,403.76,1853.0,403.76,404.28,403.74,403.76,1853.0
2024-05-13 12:45:00,403.57,403.68,403.56,403.68,600.0,403.57,403.68,403.56,403.68,600.0
2024-05-13 12:50:00,403.9,403.91,403.24,403.24,1605.0,403.9,403.91,403.24,403.24,1605.0
2024-05-13 12:55:00,403.17,403.31,403.12,403.28,750.0,403.17,403.31,403.12,403.28,750.0
2024-05-13 13:00:00,403.46,403.86,403.11,403.38,2477.0,403.46,403.86,403.11,403.38,2477.0
2024-05-13 13:05:00,403.35,403.35,402.79,402.94,1600.0,403.35,403.35,402.79,402.94,1600.0
2024-05-13 13:10:00,403.04,403.64,403.03,403.51,1751.0,403.04,403.64,403.03,403.51,1751.0
2024-05-13 13:15:00,403.7,403.87,403.49,403.49,1971.0,403.7,403.87,403.49,403.49,1971.0
2024-05-13 13:20:00,403.61,404.03,403.6,403.7,700.0,403.61,404.03,403.6,403.7,700.0
2024-05-13 13:25:00,403.87,404.07,403.69,404.07,900.0,403.87,404.07,403.69,404.07,900.0
2024-05-13 13:30:00,404.15,404.32,403.96,404.03,1400.0,404.15,404.32,403.96,404.03,1400.0
2024-05-13 13:35:00,404.01,404.18,403.73,404.18,1516.0,404.01,404.18,403.73,404.18,1516.0
2024-05-13 13:40:00,404.19,404.19,403.67,403.72,1636.0,404.19,404.19,403.67,403.72,1636.0
2024-05-13 13:45:00,403.52,403.75,403.45,403.5,1330.0,403.52,403.75,403.45,403.5,1330.0
2024-05-13 13:50:00,403.68,403.68,403.38,403.5,930.0,403.68,403.68,403.38,403.5,930.0
2024-05-13 13:55:00,403.56,404.08,403.53,404.08,3931.0,403.56,404.08,403.53,404.08,3931.0
2024-05-13 14:00:00,403.9,404.19,403.87,404.11,2954.0,403.9,404.19,403.87,404.11,2954.0
2024-05-13 14:05:00,404.06,404.54,404.05,404.13,3350.0,404.06,404.54,404.05,404.13,3350.0
2024-05-13 14:10:00,404.06,404.07,403.85,403.85,2207.0,404.06,404.07,403.85,403.85,2207.0
2024-05-13 14:15:00,403.94,404.02,403.89,403.9,456.0,403.94,404.02,403.89,403.9,456.0
2024-05-13 14:20:00,404.05,404.05,403.85,403.89,440.0,404.05,404.05,403.85,403.89,440.0
2024-05-13 14:25:00,403.99,404.4,403.96,404.4,1382.0,403.99,404.4,403.96,404.4,1382.0
2024-05-13 14:30:00,404.31,404.31,404.02,404.02,400.0,404.31,404.31,404.02,404.02,400.0
2024-05-13 14:35:00,403.98,404.14,403.34,403.35,2866.0,403.98,404.14,403.34,403.35,2866.0
2024-05-13 14:40:00,403.14,403.14,402.61,402.91,2148.0,403.14,403.14,402.61,402.91,2148.0
2024-05-13 14:45:00,402.92,402.94,402.68,402.68,500.0,402.92,402.94,402.68,402.68,500.0
2024-05-13 14:50:00,402.55,402.65,401.66,401.78,4110.0,402.55,402.65,401.66,401.78,4110.0
2024-05-13 14:55:00,401.58,402.07,401.31,401.92,2437.0,401.58,402.07,401.31,401.92,2437.0
2024-05-13 15:00:00,402.17,402.49,402.17,402.3,1127.0,402.17,402.49,402.17,402.3,1127.0
2024-05-13 15:05:00,402.42,402.47,402.24,402.3,1250.0,402.42,402.47,402.24,402.3,1250.0
2024-05-13 15:10:00,402.41,402.46,402.2,402.46,1660.0,402.41,402.46,402.2,402.46,1660.0
2024-05-13 15:15:00,402.39,403.53,402.26,403.41,12530.0,402.39,403.53,402.26,403.41,12530.0
2024-05-13 15:20:00,403.54,403.83,403.19,403.81,3378.0,403.54,403.83,403.19,403.81,3378.0
2024-05-13 15:25:00,403.82,403.82,403.58,403.76,878.0,403.82,403.82,403.58,403.76,878.0
2024-05-13 15:30:00,403.66,404.0,403.59,403.81,2035.0,403.66,404.0,403.59,403.81,2035.0
2024-05-13 15:35:00,403.96,404.12,403.7,403.8,3022.0,403.96,404.12,403.7,403.8,3022.0
2024-05-13 15:40:00,403.58,403.93,403.58,403.86,3049.0,403.58,403.93,403.58,403.86,3049.0
2024-05-13 15:45:00,403.86,404.49,403.86,404.49,3310.0,403.86,404.49,403.86,404.49,3310.0
2024-05-13 15:50:00,404.57,405.31,404.16,404.37,15027.0,404.57,405.31,404.16,404.37,15027.0
2024-05-13 15:55:00,404.3,404.65,403.84,404.19,17433.0,404.3,404.65,403.84,404.19,17433.0
2024-05-14 09:30:00,407.4,409.59,406.18,406.18,9332.0,407.4,409.59,406.18,406.18,9332.0
2024-05-14 09:35:00,406.56,406.81,405.72,406.22,1301.0,406.56,406.81,405.72,406.22,1301.0
2024-05-14 09:40:00,406.3,406.32,404.38,404.99,4981.0,406.3,406.32,404.38,404.99,4981.0
2024-05-14 09:45:00,405.44,406.23,404.52,404.52,7309.0,405.44,406.23,404.52,404.52,7309.0
2024-05-14 09:50:00,405.41,405.65,405.26,405.42,2653.0,405.41,405.65,405.26,405.42,2653.0
2024-05-14 09:55:00,406.03,406.44,406.03,406.35,1301.0,406.03,406.44,406.03,406.35,1301.0
2024-05-14 10:00:00,406.04,407.87,406.03,407.18,2386.0,406.04,407.87,406.03,407.18,2386.0
2024-05-14 10:05:00,407.44,408.44,407.42,407.58,5931.0,407.44,408.44,407.42,407.58,5931.0
2024-05-14 10:10:00,407.6,407.98,406.88,406.93,3849.0,407.6,407.98,406.88,406.93,3849.0
2024-05-14 10:15:00,407.22,407.24,406.56,406.56,2095.0,407.22,407.24,406.56,406.56,2095.0
2024-05-14 10:20:00,406.45,406.81,406.16,406.5,2232.0,406.45,406.81,406.16,406.5,2232.0
2024-05-14 10:25:00,406.91,406.91,405.37,405.42,6274.0,406.91,406.91,405.37,405.42,6274.0
2024-05-14 10:30:00,405.63,405.63,404.89,405.32,1984.0,405.63,405.63,404.89,405.32,1984.0
2024-05-14 10:35:00,405.47,405.53,404.39,404.96,2456.0,405.47,405.53,404.39,404.96,2456.0
2024-05-14 10:40:00,405.03,405.48,404.82,405.01,2848.0,405.03,405.48,404.82,405.01,2848.0
2024-05-14 10:45:00,404.9,405.06,404.36,404.68,2407.0,404.9,405.06,404.36,404.68,2407.0
2024-05-14 10:50:00,404.46,404.85,404.46,404.85,2386.0,404.46,404.85,404.46,404.85,2386.0
2024-05-14 10:55:00,404.76,404.76,404.18,404.39,4674.0,404.76,404.76,404.18,404.39,4674.0
2024-05-14 11:00:00,404.44,405.07,404.44,404.45,2280.0,404.44,405.07,404.44,404.45,2280.0
2024-05-14 11:05:00,404.25,404.78,403.97,404.78,3337.0,404.25,404.78,403.97,404.78,3337.0
2024-05-14 11:10:00,404.75,404.75,404.0,404.22,2035.0,404.75,404.75,404.0,404.22,2035.0
2024-05-14 11:15:00,404.29,404.29,403.47,403.47,803.0,404.29,404.29,403.47,403.47,803.0
2024-05-14 11:20:00,403.55,403.55,402.63,403.09,1050.0,403.55,403.55,402.63,403.09,1050.0
2024-05-14 11:25:00,403.09,403.46,403.01,403.39,2240.0,403.09,403.46,403.01,403.39,2240.0
2024-05-14 11:30:00,403.38,403.53,402.85,403.16,1000.0,403.38,403.53,402.85,403.16,1000.0
2024-05-14 11:35:00,402.74,403.19,402.73,403.14,1039.0,402.74,403.19,402.73,403.14,1039.0
2024-05-14 11:40:00,403.17,403.17,403.06,403.13,600.0,403.17,403.17,403.06,403.13,600.0
2024-05-14 11:45:00,403.62,403.62,403.28,403.37,1100.0,403.62,403.62,403.28,403.37,1100.0
2024-05-14 11:50:00,403.62,404.08,403.61,403.89,1320.0,403.62,404.08,403.61,403.89,1320.0
2024-05-14 11:55:00,403.8,404.3,403.22,403.23,3800.0,403.8,404.3,403.22,403.23,3800.0
2024-05-14 12:00:00,403.21,403.82,403.2,403.66,1325.0,403.21,403.82,403.2,403.66,1325.0
2024-05-14 12:05:00,403.66,403.68,403.25,403.62,4122.0,403.66,403.68,403.25,403.62,4122.0
2024-05-14 12:10:00,403.3,403.47,403.11,403.11,1500.0,403.3,403.47,403.11,403.11,1500.0
2024-05-14 12:15:00,403.12,403.18,402.57,402.79,2055.0,403.12,403.18,402.57,402.79,2055.0
2024-05-14 12:20:00,402.57,403.26,402.56,403.26,1771.0,402.57,403.26,402.56,403.26,1771.0
2024-05-14 12:25:00,403.2,403.54,403.1,403.16,2520.0,403.2,403.54,403.1,403.16,2520.0
2024-05-14 12:30:00,403.09,403.55,402.88,403.29,1595.0,403.09,403.55,402.88,403.29,1595.0
2024-05-14 12:35:00,403.09,403.19,403.09,403.19,400.0,403.09,403.19,403.09,403.19,400.0
2024-05-14 12:40:00,403.3,403.8,403.13,403.74,1721.0,403.3,403.8,403.13,403.74,1721.0
2024-05-14 12:45:00,403.74,403.76,403.73,403.73,531.0,403.74,403.76,403.73,403.73,531.0
2024-05-14 12:50:00,403.92,403.92,403.3,403.31,2384.0,403.92,403.92,403.3,403.31,2384.0
2024-05-14 12:55:00,403.59,404.1,403.59,403.9,1426.0,403.59,404.1,403.59,403.9,1426.0
2024-05-14 13:00:00,403.93,404.1,403.3,403.31,1702.0,403.93,404.1,403.3,403.31,1702.0
2024-05-14 13:05:00,403.38,403.38,403.21,403.22,482.0,403.38,403.38,403.21,403.22,482.0
2024-05-14 13:10:00,403.22,403.41,403.2,403.27,718.0,403.22,403.41,403.2,403.27,718.0
2024-05-14 13:15:00,403.34,403.38,403.01,403.17,2558.0,403.34,403.38,403.01,403.17,2558.0
2024-05-14 13:20:00,403.37,403.5,403.37,403.37,440.0,403.37,403.5,403.37,403.37,440.0
2024-05-14 13:25:00,403.26,403.85,403.25,403.85,1160.0,403.26,403.85,403.25,403.85,1160.0
2024-05-14 13:30:00,404.0,404.22,403.91,404.01,1125.0,404.0,404.22,403.91,404.01,1125.0
2024-05-14 13:35:00,403.9,403.91,403.9,403.9,128.0,403.9,403.91,403.9,403.9,128.0
2024-05-14 13:40:00,404.06,404.07,403.69,403.8,3802.0,404.06,404.07,403.69,403.8,3802.0
2024-05-14 13:45:00,403.7,404.47,403.7,404.17,1394.0,403.7,404.47,403.7,404.17,1394.0
2024-05-14 13:50:00,404.31,404.82,404.3,404.58,5095.0,404.31,404.82,404.3,404.58,5095.0
2024-05-14 13:55:00,404.5,404.55,404.31,404.52,800.0,404.5,404.55,404.31,404.52,800.0
2024-05-14 14:00:00,404.47,404.63,404.44,404.44,400.0,404.47,404.63,404.44,404.44,400.0
2024-05-14 14:05:00,404.42,404.59,404.01,404.01,1400.0,404.42,404.59,404.01,404.01,1400.0
2024-05-14 14:10:00,403.77,403.77,403.61,403.69,400.0,403.77,403.77,403.61,403.69,400.0
2024-05-14 14:15:00,403.62,403.75,403.56,403.68,1720.0,403.62,403.75,403.56,403.68,1720.0
2024-05-14 14:20:00,403.4,403.94,403.4,403.68,1700.0,403.4,403.94,403.4,403.68,1700.0
2024-05-14 14:25:00,403.89,404.08,403.81,403.81,720.0,403.89,404.08,403.81,403.81,720.0
2024-05-14 14:30:00,403.54,404.01,403.53,403.97,1200.0,403.54,404.01,403.53,403.97,1200.0
2024-05-14 14:35:00,403.89,404.34,403.89,404.34,600.0,403.89,404.34,403.89,404.34,600.0
2024-05-14 14:40:00,404.29,404.53,404.19,404.53,2206.0,404.29,404.53,404.19,404.53,2206.0
2024-05-14 14:45:00,404.29,404.3,403.96,403.96,2060.0,404.29,404.3,403.96,403.96,2060.0
2024-05-14 14:50:00,403.67,403.7,403.3,403.69,2906.0,403.67,403.7,403.3,403.69,2906.0
2024-05-14 14:55:00,403.81,404.1,403.81,403.97,1000.0,403.81,404.1,403.81,403.97,1000.0
2024-05-14 15:00:00,403.92,403.99,403.92,403.99,200.0,403.92,403.99,403.92,403.99,200.0
2024-05-14 15:05:00,403.89,404.04,403.82,403.95,2192.0,403.89,404.04,403.82,403.95,2192.0
2024-05-14 15:10:00,403.85,403.85,403.43,403.43,1100.0,403.85,403.85,403.43,403.43,1100.0
2024-05-14 15:15:00,403.42,403.68,403.42,403.54,3000.0,403.42,403.68,403.42,403.54,3000.0
2024-05-14 15:20:00,403.39,403.42,402.49,402.82,4870.0,403.39,403.42,402.49,402.82,4870.0
2024-05-14 15:25:00,402.66,402.7,402.01,402.19,2205.0,402.66,402.7,402.01,402.19,2205.0
2024-05-14 15:30:00,402.37,402.49,402.15,402.38,5242.0,402.37,402.49,402.15,402.38,5242.0
2024-05-14 15:35:00,402.08,402.3,402.07,402.14,2192.0,402.08,402.3,402.07,402.14,2192.0
2024-05-14 15:40:00,402.11,402.52,402.08,402.42,3000.0,402.11,402.52,402.08,402.42,3000.0
2024-05-14 15:45:00,402.16,402.19,401.6,402.0,5547.0,402.16,402.19,401.6,402.0,5547.0
2024-05-14 15:50:00,402.28,403.09,401.92,402.84,10878.0,402.28,403.09,401.92,402.84,10878.0
2024-05-14 15:55:00,403.0,403.01,401.3,401.54,38649.0,403.0,403.01,401.3,401.54,38649.0
2024-05-15 09:30:00,406.31,407.0,404.03,404.03,10515.0,406.31,407.0,404.03,404.03,10515.0
2024-05-15 09:35:00,403.7,404.0,402.0,403.47,8051.0,403.7,404.0,402.0,403.47,8051.0
2024-05-15 09:40:00,403.43,403.43,401.72,402.0,4644.0,403.43,403.43,401.72,402.0,4644.0
2024-05-15 09:45:00,402.0,402.58,401.57,402.41,3200.0,402.0,402.58,401.57,402.41,3200.0
2024-05-15 09:50:00,401.99,402.76,401.68,402.49,1500.0,401.99,402.76,401.68,402.49,1500.0
2024-05-15 09:55:00,402.97,403.34,402.43,402.79,1600.0,402.97,403.34,402.43,402.79,1600.0
2024-05-15 10:00:00,402.26,402.98,402.0,402.98,1575.0,402.26,402.98,402.0,402.98,1575.0
2024-05-15 10:05:00,402.4,402.64,402.17,402.19,2100.0,402.4,402.64,402.17,402.19,2100.0
2024-05-15 10:10:00,402.16,402.5,401.71,402.04,5600.0,402.16,402.5,401.71,402.04,5600.0
2024-05-15 10:15:00,402.05,402.38,401.82,402.38,500.0,402.05,402.38,401.82,402.38,500.0
2024-05-15 10:20:00,402.38,402.48,402.19,402.48,500.0,402.38,402.48,402.19,402.48,500.0
2024-05-15 10:25:00,402.56,403.43,402.56,403.18,3849.0,402.56,403.43,402.56,403.18,3849.0
2024-05-15 10:30:00,403.38,404.33,403.38,404.33,2215.0,403.38,404.33,403.38,404.33,2215.0
2024-05-15 10:35:00,404.25,404.25,402.96,403.82,5014.0,404.25,404.25,402.96,403.82,5014.0
2024-05-15 10:40:00,403.81,404.02,403.8,403.97,2334.0,403.81,404.02,403.8,403.97,2334.0
2024-05-15 10:45:00,403.97,404.36,403.73,404.32,4822.0,403.97,404.36,403.73,404.32,4822.0
2024-05-15 10:50:00,404.54,405.07,404.49,404.64,4898.0,404.54,405.07,404.49,404.64,4898.0
2024-05-15 10:55:00,404.75,405.14,404.66,404.87,2611.0,404.75,405.14,404.66,404.87,2611.0
2024-05-15 11:00:00,405.03,405.24,404.49,404.54,1650.0,405.03,405.24,404.49,404.54,1650.0
2024-05-15 11:05:00,404.16,404.22,403.87,403.87,1405.0,404.16,404.22,403.87,403.87,1405.0
2024-05-15 11:10:00,403.77,403.89,403.39,403.57,2608.0,403.77,403.89,403.39,403.57,2608.0
2024-05-15 11:15:00,404.0,404.26,404.0,404.04,1000.0,404.0,404.26,404.0,404.04,1000.0
2024-05-15 11:20:00,404.2,404.99,404.0,404.51,4113.0,404.2,404.99,404.0,404.51,4113.0
2024-05-15 11:25:00,404.92,404.92,404.63,404.83,6264.0,404.92,404.92,404.63,404.83,6264.0
2024-05-15 11:30:00,405.05,405.41,404.71,404.87,3400.0,405.05,405.41,404.71,404.87,3400.0
2024-05-15 11:35:00,404.8,404.8,404.18,404.46,500.0,404.8,404.8,404.18,404.46,500.0
2024-05-15 11:40:00,404.1,404.25,403.63,403.69,1321.0,404.1,404.25,403.63,403.69,1321.0
2024-05-15 11:45:00,403.66,403.69,402.32,402.32,2502.0,403.66,403.69,402.32,402.32,2502.0
2024-05-15 11:50:00,402.56,403.12,402.56,402.91,1770.0,402.56,403.12,402.56,402.91,1770.0
2024-05-15 11:55:00,403.03,403.64,402.94,403.64,2080.0,403.03,403.64,402.94,403.64,2080.0
2024-05-15 12:00:00,403.36,403.36,402.89,402.98,600.0,403.36,403.36,402.89,402.98,600.0
2024-05-15 12:05:00,402.83,403.13,402.77,403.0,600.0,402.83,403.13,402.77,403.0,600.0
2024-05-15 12:10:00,403.26,403.26,402.93,403.03,300.0,403.26,403.26,402.93,403.03,300.0
2024-05-15 12:15:00,402.87,403.58,402.86,403.45,889.0,402.87,403.58,402.86,403.45,889.0
2024-05-15 12:20:00,403.59,403.75,403.38,403.75,1000.0,403.59,403.75,403.38,403.75,1000.0
2024-05-15 12:25:00,403.84,403.94,403.74,403.91,1474.0,403.84,403.94,403.74,403.91,1474.0
2024-05-15 12:30:00,404.1,404.1,403.95,403.96,200.0,404.1,404.1,403.95,403.96,200.0
2024-05-15 12:35:00,404.15,404.22,403.94,403.99,1563.0,404.15,404.22,403.94,403.99,1563.0
2024-05-15 12:40:00,404.16,404.25,404.11,404.25,950.0,404.16,404.25,404.11,404.25,950.0
2024-05-15 12:45:00,404.38,404.73,404.38,404.63,1343.0,404.38,404.73,404.38,404.63,1343.0
2024-05-15 12:50:00,404.48,404.63,404.27,404.36,920.0,404.48,404.63,404.27,404.36,920.0
2024-05-15 12:55:00,404.4,404.52,404.18,404.19,1080.0,404.4,404.52,404.18,404.19,1080.0
2024-05-15 13:00:00,404.33,404.35,404.15,404.31,850.0,404.33,404.35,404.15,404.31,850.0
2024-05-15 13:05:00,404.62,404.65,404.47,404.48,973.0,404.62,404.65,404.47,404.48,973.0
2024-05-15 13:10:00,404.28,404.28,404.26,404.28,1100.0,404.28,404.28,404.26,404.28,1100.0
2024-05-15 13:15:00,404.12,404.14,403.86,403.91,700.0,404.12,404.14,403.86,403.91,700.0
2024-05-15 13:20:00,403.88,403.88,403.8,403.82,1180.0,403.88,403.88,403.8,403.82,1180.0
2024-05-15 13:25:00,403.97,405.0,403.94,405.0,6715.0,403.97,405.0,403.94,405.0,6715.0
2024-05-15 13:30:00,404.62,404.64,404.35,404.61,4700.0,404.62,404.64,404.35,404.61,4700.0
2024-05-15 13:35:00,404.9,405.04,404.75,404.94,3424.0,404.9,405.04,404.75,404.94,3424.0
2024-05-15 13:40:00,404.75,404.75,404.01,404.06,1800.0,404.75,404.75,404.01,404.06,1800.0
2024-05-15 13:45:00,404.1,404.33,403.83,403.83,969.0,404.1,404.33,403.83,403.83,969.0
2024-05-15 13:50:00,403.68,403.98,403.5,403.98,1145.0,403.68,403.98,403.5,403.98,1145.0
2024-05-15 13:55:00,403.52,403.94,403.41,403.76,2100.0,403.52,403.94,403.41,403.76,2100.0
2024-05-15 14:00:00,403.82,403.82,403.28,403.36,800.0,403.82,403.82,403.28,403.36,800.0
2024-05-15 14:05:00,403.41,403.41,403.27,403.27,200.0,403.41,403.41,403.27,403.27,200.0
2024-05-15 14:10:00,403.51,403.8,403.29,403.3,2150.0,403.51,403.8,403.29,403.3,2150.0
2024-05-15 14:15:00,403.37,403.49,402.8,402.8,5900.0,403.37,403.49,402.8,402.8,5900.0
2024-05-15 14:20:00,402.92,403.35,402.74,403.25,9424.0,402.92,403.35,402.74,403.25,9424.0
2024-05-15 14:25:00,403.41,403.71,403.33,403.56,1700.0,403.41,403.71,403.33,403.56,1700.0
2024-05-15 14:30:00,403.66,403.71,403.45,403.71,511.0,403.66,403.71,403.45,403.71,511.0
2024-05-15 14:35:00,403.5,403.51,403.46,403.46,400.0,403.5,403.51,403.46,403.46,400.0
2024-05-15 14:40:00,403.58,403.76,403.33,403.56,1650.0,403.58,403.76,403.33,403.56,1650.0
2024-05-15 14:45:00,403.67,403.67,403.47,403.49,1290.0,403.67,403.67,403.47,403.49,1290.0
2024-05-15 14:50:00,403.24,403.25,402.49,402.57,2725.0,403.24,403.25,402.49,402.57,2725.0
2024-05-15 14:55:00,402.32,402.73,402.32,402.68,800.0,402.32,402.73,402.32,402.68,800.0
2024-05-15 15:00:00,402.83,403.21,402.65,403.0,2350.0,402.83,403.21,402.65,403.0,2350.0
2024-05-15 15:05:00,403.28,403.63,403.28,403.39,1854.0,403.28,403.63,403.28,403.39,1854.0
2024-05-15 15:10:00,403.61,403.9,403.16,403.16,3210.0,403.61,403.9,403.16,403.16,3210.0
2024-05-15 15:15:00,403.39,403.44,403.22,403.39,1450.0,403.39,403.44,403.22,403.39,1450.0
2024-05-15 15:20:00,403.47,403.89,403.47,403.54,1977.0,403.47,403.89,403.47,403.54,1977.0
2024-05-15 15:25:00,403.56,403.74,402.71,402.71,4382.0,403.56,403.74,402.71,402.71,4382.0
2024-05-15 15:30:00,402.71,403.02,402.71,402.96,1708.0,402.71,403.02,402.71,402.96,1708.0
2024-05-15 15:35:00,403.01,403.02,402.62,402.62,2428.0,403.01,403.02,402.62,402.62,2428.0
2024-05-15 15:40:00,402.81,403.1,402.81,403.02,2475.0,402.81,403.1,402.81,403.02,2475.0
2024-05-15 15:45:00,402.99,403.41,402.91,403.3,4294.0,402.99,403.41,402.91,403.3,4294.0
2024-05-15 15:50:00,403.24,403.51,402.75,403.39,8130.0,403.24,403.51,402.75,403.39,8130.0
2024-05-15 15:55:00,403.27,403.99,403.27,403.51,13467.0,403.27,403.99,403.27,403.51,13467.0
2024-05-16 09:30:00,401.84,403.17,400.6,401.01,22263.0,401.84,403.17,400.6,401.01,22263.0
2024-05-16 09:35:00,401.21,402.33,400.67,402.33,3917.0,401.21,402.33,400.67,402.33,3917.0
2024-05-16 09:40:00,401.76,402.63,401.49,402.57,4974.0,401.76,402.63,401.49,402.57,4974.0
2024-05-16 09:45:00,402.87,403.73,402.85,402.86,2340.0,402.87,403.73,402.85,402.86,2340.0
2024-05-16 09:50:00,403.0,404.81,402.99,404.8,1439.0,403.0,404.81,402.99,404.8,1439.0
2024-05-16 09:55:00,405.05,405.05,404.23,404.87,4457.0,405.05,405.05,404.23,404.87,4457.0
2024-05-16 10:00:00,404.33,404.87,404.12,404.83,2322.0,404.33,404.87,404.12,404.83,2322.0
2024-05-16 10:05:00,404.9,405.27,404.4,405.22,1790.0,404.9,405.27,404.4,405.22,1790.0
2024-05-16 10:10:00,405.4,405.84,405.39,405.84,2458.0,405.4,405.84,405.39,405.84,2458.0
2024-05-16 10:15:00,406.0,406.03,405.6,405.77,1331.0,406.0,406.03,405.6,405.77,1331.0
2024-05-16 10:20:00,405.88,406.32,405.88,406.17,600.0,405.88,406.32,405.88,406.17,600.0
2024-05-16 10:25:00,406.35,406.35,405.71,405.71,1300.0,406.35,406.35,405.71,405.71,1300.0
2024-05-16 10:30:00,405.75,405.79,405.46,405.63,3031.0,405.75,405.79,405.46,405.63,3031.0
2024-05-16 10:35:00,405.55,405.67,404.93,405.42,1200.0,405.55,405.67,404.93,405.42,1200.0
2024-05-16 10:40:00,405.6,406.4,405.6,406.4,17676.0,405.6,406.4,405.6,406.4,17676.0
2024-05-16 10:45:00,406.1,406.1,405.69,405.73,2010.0,406.1,406.1,405.69,405.73,2010.0
2024-05-16 10:50:00,405.59,406.49,405.56,406.32,1200.0,405.59,406.49,405.56,406.32,1200.0
2024-05-16 10:55:00,406.33,406.89,406.18,406.89,1735.0,406.33,406.89,406.18,406.89,1735.0
2024-05-16 11:00:00,406.98,406.98,406.46,406.46,840.0,406.98,406.98,406.46,406.46,840.0
2024-05-16 11:05:00,406.09,406.09,405.71,405.94,734.0,406.09,406.09,405.71,405.94,734.0
2024-05-16 11:10:00,405.7,405.85,405.67,405.69,1209.0,405.7,405.85,405.67,405.69,1209.0
2024-05-16 11:15:00,405.62,405.7,405.12,405.47,2900.0,405.62,405.7,405.12,405.47,2900.0
2024-05-16 11:20:00,405.55,405.75,405.01,405.01,1100.0,405.55,405.75,405.01,405.01,1100.0
2024-05-16 11:25:00,405.26,405.48,405.0,405.31,2118.0,405.26,405.48,405.0,405.31,2118.0
2024-05-16 11:30:00,405.56,405.56,404.53,404.69,2307.0,405.56,405.56,404.53,404.69,2307.0
2024-05-16 11:35:00,404.99,405.03,404.71,404.72,1300.0,404.99,405.03,404.71,404.72,1300.0
2024-05-16 11:40:00,404.75,404.76,403.51,403.97,2077.0,404.75,404.76,403.51,403.97,2077.0
2024-05-16 11:45:00,403.81,404.2,403.81,403.84,1228.0,403.81,404.2,403.81,403.84,1228.0
2024-05-16 11:50:00,404.16,404.89,404.08,404.89,1700.0,404.16,404.89,404.08,404.89,1700.0
2024-05-16 11:55:00,404.65,405.05,404.65,404.98,1290.0,404.65,405.05,404.65,404.98,1290.0
2024-05-16 12:00:00,405.25,405.79,405.02,405.58,2022.0,405.25,405.79,405.02,405.58,2022.0
2024-05-16 12:05:00,405.47,405.74,405.25,405.25,3091.0,405.47,405.74,405.25,405.25,3091.0
2024-05-16 12:10:00,405.24,405.24,405.24,405.24,300.0,405.24,405.24,405.24,405.24,300.0
2024-05-16 12:15:00,405.07,405.4,404.89,405.12,3165.0,405.07,405.4,404.89,405.12,3165.0
2024-05-16 12:20:00,405.27,405.27,404.94,405.13,940.0,405.27,405.27,404.94,405.13,940.0
2024-05-16 12:25:00,405.13,405.13,404.89,404.89,830.0,405.13,405.13,404.89,404.89,830.0
2024-05-16 12:30:00,404.89,404.89,404.23,404.23,2500.0,404.89,404.89,404.23,404.23,2500.0
2024-05-16 12:35:00,404.22,404.32,403.97,404.0,2204.0,404.22,404.32,403.97,404.0,2204.0
2024-05-16 12:40:00,403.81,404.34,403.81,404.31,785.0,403.81,404.34,403.81,404.31,785.0
2024-05-16 12:45:00,404.38,404.38,404.38,404.38,200.0,404.38,404.38,404.38,404.38,200.0
2024-05-16 12:50:00,404.43,404.55,404.41,404.55,400.0,404.43,404.55,404.41,404.55,400.0
2024-05-16 12:55:00,404.58,404.79,404.38,404.79,1871.0,404.58,404.79,404.38,404.79,1871.0
2024-05-16 13:00:00,404.36,404.77,404.36,404.77,300.0,404.36,404.77,404.36,404.77,300.0
2024-05-16 13:05:00,404.51,404.57,404.51,404.55,425.0,404.51,404.57,404.51,404.55,425.0
2024-05-16 13:10:00,404.43,404.66,404.37,404.56,600.0,404.43,404.66,404.37,404.56,600.0
2024-05-16 13:15:00,404.57,404.79,404.49,404.68,1000.0,404.57,404.79,404.49,404.68,1000.0
2024-05-16 13:20:00,404.54,404.54,403.81,403.81,1601.0,404.54,404.54,403.81,403.81,1601.0
2024-05-16 13:25:00,403.91,403.91,403.79,403.79,300.0,403.91,403.91,403.79,403.79,300.0
2024-05-16 13:30:00,403.83,404.17,403.7,404.11,849.0,403.83,404.17,403.7,404.11,849.0
2024-05-16 13:35:00,404.07,404.08,403.64,403.65,1264.0,404.07,404.08,403.64,403.65,1264.0
2024-05-16 13:40:00,403.66,403.68,403.57,403.58,300.0,403.66,403.68,403.57,403.58,300.0
2024-05-16 13:45:00,403.68,403.91,403.68,403.84,900.0,403.68,403.91,403.68,403.84,900.0
2024-05-16 13:50:00,403.84,403.89,403.5,403.59,1943.0,403.84,403.89,403.5,403.59,1943.0
2024-05-16 13:55:00,403.57,403.79,403.52,403.69,700.0,403.57,403.79,403.52,403.69,700.0
2024-05-16 14:00:00,403.79,403.79,403.5,403.59,1000.0,403.79,403.79,403.5,403.59,1000.0
2024-05-16 14:05:00,403.54,403.81,403.5,403.71,1495.0,403.54,403.81,403.5,403.71,1495.0
2024-05-16 14:10:00,403.78,403.78,403.31,403.32,1704.0,403.78,403.78,403.31,403.32,1704.0
2024-05-16 14:15:00,402.79,402.92,402.6,402.92,700.0,402.79,402.92,402.6,402.92,700.0
2024-05-16 14:20:00,402.95,403.13,402.87,403.03,1329.0,402.95,403.13,402.87,403.03,1329.0
2024-05-16 14:25:00,402.95,403.26,402.81,402.95,2205.0,402.95,403.26,402.81,402.95,2205.0
2024-05-16 14:30:00,402.86,403.28,402.84,403.24,1400.0,402.86,403.28,402.84,403.24,1400.0
2024-05-16 14:35:00,403.18,403.27,403.0,403.1,4301.0,403.18,403.27,403.0,403.1,4301.0
2024-05-16 14:40:00,402.94,403.27,402.94,403.1,2375.0,402.94,403.27,402.94,403.1,2375.0
2024-05-16 14:45:00,403.15,403.15,402.7,402.76,2802.0,403.15,403.15,402.7,402.76,2802.0
2024-05-16 14:50:00,402.86,402.94,402.74,402.76,1000.0,402.86,402.94,402.74,402.76,1000.0
2024-05-16 14:55:00,402.76,402.91,402.7,402.7,900.0,402.76,402.91,402.7,402.7,900.0
2024-05-16 15:00:00,402.73,402.75,402.1,402.3,3500.0,402.73,402.75,402.1,402.3,3500.0
2024-05-16 15:05:00,402.46,402.59,402.44,402.44,1824.0,402.46,402.59,402.44,402.44,1824.0
2024-05-16 15:10:00,402.29,402.29,402.0,402.28,4801.0,402.29,402.29,402.0,402.28,4801.0
2024-05-16 15:15:00,402.33,402.46,402.12,402.4,3566.0,402.33,402.46,402.12,402.4,3566.0
2024-05-16 15:20:00,402.4,402.54,402.07,402.07,2100.0,402.4,402.54,402.07,402.07,2100.0
2024-05-16 15:25:00,402.08,402.08,401.48,401.73,3452.0,402.08,402.08,401.48,401.73,3452.0
2024-05-16 15:30:00,401.9,401.92,401.37,401.37,4720.0,401.9,401.92,401.37,401.37,4720.0
2024-05-16 15:35:00,401.36,401.6,401.0,401.37,11055.0,401.36,401.6,401.0,401.37,11055.0
2024-05-16 15:40:00,401.47,401.47,401.04,401.4,4821.0,401.47,401.47,401.04,401.4,4821.0
2024-05-16 15:45:00,401.39,401.65,401.18,401.59,3917.0,401.39,401.65,401.18,401.59,3917.0
2024-05-16 15:50:00,401.5,402.02,401.4,401.71,5562.0,401.5,402.02,401.4,401.71,5562.0
2024-05-16 15:55:00,401.61,401.61,400.95,401.35,11849.0,401.61,401.61,400.95,401.35,11849.0
2024-05-17 09:30:00,402.37,402.37,400.62,400.62,8923.0,402.37,402.37,400.62,400.62,8923.0
2024-05-17 09:35:00,400.52,400.73,399.49,399.95,4341.0,400.52,400.73,399.49,399.95,4341.0
2024-05-17 09:40:00,400.02,400.38,399.77,400.0,2483.0,400.02,400.38,399.77,400.0,2483.0
2024-05-17 09:45:00,399.8,400.26,398.43,398.62,10135.0,399.8,400.26,398.43,398.62,10135.0
2024-05-17 09:50:00,398.8,399.71,398.8,399.68,4409.0,398.8,399.71,398.8,399.68,4409.0
2024-05-17 09:55:00,399.56,399.71,398.57,398.57,2426.0,399.56,399.71,398.57,398.57,2426.0
2024-05-17 10:00:00,398.76,398.89,398.11,398.64,1998.0,398.76,398.89,398.11,398.64,1998.0
2024-05-17 10:05:00,398.5,398.5,397.02,397.04,2100.0,398.5,398.5,397.02,397.04,2100.0
2024-05-17 10:10:00,397.06,397.53,397.06,397.27,2253.0,397.06,397.53,397.06,397.27,2253.0
2024-05-17 10:15:00,397.33,397.8,397.11,397.48,1500.0,397.33,397.8,397.11,397.48,1500.0
2024-05-17 10:20:00,397.63,398.51,397.63,398.08,2104.0,397.63,398.51,397.63,398.08,2104.0
2024-05-17 10:25:00,398.06,398.24,397.71,398.18,6483.0,398.06,398.24,397.71,398.18,6483.0
2024-05-17 10:30:00,397.79,397.93,397.58,397.86,3000.0,397.79,397.93,397.58,397.86,3000.0
2024-05-17 10:35:00,397.63,397.63,397.04,397.28,4995.0,397.63,397.63,397.04,397.28,4995.0
2024-05-17 10:40:00,397.15,398.12,397.11,398.12,3150.0,397.15,398.12,397.11,398.12,3150.0
2024-05-17 10:45:00,398.4,398.4,397.81,398.22,1600.0,398.4,398.4,397.81,398.22,1600.0
2024-05-17 10:50:00,398.31,398.54,398.07,398.07,1544.0,398.31,398.54,398.07,398.07,1544.0
2024-05-17 10:55:00,398.3,398.47,398.14,398.36,902.0,398.3,398.47,398.14,398.36,902.0
2024-05-17 11:00:00,398.36,398.77,398.14,398.68,6067.0,398.36,398.77,398.14,398.68,6067.0
2024-05-17 11:05:00,398.6,398.6,398.3,398.3,965.0,398.6,398.6,398.3,398.3,965.0
2024-05-17 11:10:00,398.35,398.44,397.19,397.36,5100.0,398.35,398.44,397.19,397.36,5100.0
2024-05-17 11:15:00,397.33,397.33,396.55,396.62,5800.0,397.33,397.33,396.55,396.62,5800.0
2024-05-17 11:20:00,396.82,396.82,396.34,396.47,2288.0,396.82,396.82,396.34,396.47,2288.0
2024-05-17 11:25:00,396.52,396.83,396.06,396.11,5287.0,396.52,396.83,396.06,396.11,5287.0
2024-05-17 11:30:00,396.18,396.79,396.15,396.7,2549.0,396.18,396.79,396.15,396.7,2549.0
2024-05-17 11:35:00,396.72,397.21,396.71,397.21,1300.0,396.72,397.21,396.71,397.21,1300.0
2024-05-17 11:40:00,397.15,397.28,396.85,396.85,2517.0,397.15,397.28,396.85,396.85,2517.0
2024-05-17 11:45:00,396.98,397.64,396.89,397.0,14257.0,396.98,397.64,396.89,397.0,14257.0
2024-05-17 11:50:00,397.31,397.33,397.03,397.17,1100.0,397.31,397.33,397.03,397.17,1100.0
2024-05-17 11:55:00,397.46,397.69,397.46,397.63,812.0,397.46,397.69,397.46,397.63,812.0
2024-05-17 12:00:00,397.69,397.69,397.61,397.61,3135.0,397.69,397.69,397.61,397.61,3135.0
2024-05-17 12:05:00,397.61,397.7,397.4,397.56,1600.0,397.61,397.7,397.4,397.56,1600.0
2024-05-17 12:10:00,397.28,397.41,397.2,397.41,440.0,397.28,397.41,397.2,397.41,440.0
2024-05-17 12:15:00,397.17,397.41,397.17,397.2,3325.0,397.17,397.41,397.17,397.2,3325.0
2024-05-17 12:20:00,397.28,397.48,397.21,397.48,1209.0,397.28,397.48,397.21,397.48,1209.0
2024-05-17 12:25:00,397.33,397.65,397.33,397.65,1500.0,397.33,397.65,397.33,397.65,1500.0
2024-05-17 12:30:00,397.58,398.0,397.58,397.91,3114.0,397.58,398.0,397.58,397.91,3114.0
2024-05-17 12:35:00,398.2,398.2,397.67,397.67,2000.0,398.2,398.2,397.67,397.67,2000.0
2024-05-17 12:40:00,397.51,397.53,397.42,397.53,1744.0,397.51,397.53,397.42,397.53,1744.0
2024-05-17 12:45:00,397.5,397.55,397.45,397.45,886.0,397.5,397.55,397.45,397.45,886.0
2024-05-17 12:50:00,397.69,397.74,397.56,397.56,704.0,397.69,397.74,397.56,397.56,704.0
2024-05-17 12:55:00,397.81,397.81,397.44,397.51,693.0,397.81,397.81,397.44,397.51,693.0
2024-05-17 13:00:00,397.62,397.71,397.61,397.71,858.0,397.62,397.71,397.61,397.71,858.0
2024-05-17 13:05:00,397.57,397.57,397.57,397.57,100.0,397.57,397.57,397.57,397.57,100.0
2024-05-17 13:10:00,397.52,397.52,396.82,397.21,2836.0,397.52,397.52,396.82,397.21,2836.0
2024-05-17 13:15:00,397.15,397.15,397.15,397.15,200.0,397.15,397.15,397.15,397.15,200.0
2024-05-17 13:20:00,397.16,397.16,396.99,396.99,1238.0,397.16,397.16,396.99,396.99,1238.0
2024-05-17 13:25:00,397.05,397.05,396.74,396.83,1500.0,397.05,397.05,396.74,396.83,1500.0
2024-05-17 13:30:00,396.81,397.12,396.77,396.99,1200.0,396.81,397.12,396.77,396.99,1200.0
2024-05-17 13:35:00,397.01,397.23,397.01,397.14,300.0,397.01,397.23,397.01,397.14,300.0
2024-05-17 13:40:00,397.18,397.71,397.06,397.71,1700.0,397.18,397.71,397.06,397.71,1700.0
2024-05-17 13:45:00,397.74,398.05,397.5,397.5,2733.0,397.74,398.05,397.5,397.5,2733.0
2024-05-17 13:50:00,397.11,397.29,397.11,397.26,567.0,397.11,397.29,397.11,397.26,567.0
2024-05-17 13:55:00,397.32,397.35,397.18,397.18,904.0,397.32,397.35,397.18,397.18,904.0
2024-05-17 14:00:00,397.17,397.52,397.17,397.52,900.0,397.17,397.52,397.17,397.52,900.0
2024-05-17 14:05:00,397.56,397.58,397.5,397.5,300.0,397.56,397.58,397.5,397.5,300.0
2024-05-17 14:10:00,397.44,397.68,397.35,397.35,2224.0,397.44,397.68,397.35,397.35,2224.0
2024-05-17 14:15:00,397.35,397.67,397.35,397.65,2023.0,397.35,397.67,397.35,397.65,2023.0
2024-05-17 14:20:00,397.78,397.79,397.75,397.76,600.0,397.78,397.79,397.75,397.76,600.0
2024-05-17 14:25:00,397.93,398.02,397.93,397.95,700.0,397.93,398.02,397.93,397.95,700.0
2024-05-17 14:30:00,398.06,398.27,398.05,398.26,700.0,398.06,398.27,398.05,398.26,700.0
2024-05-17 14:35:00,398.38,398.77,398.37,398.59,3780.0,398.38,398.77,398.37,398.59,3780.0
2024-05-17 14:40:00,398.65,398.87,398.51,398.52,3429.0,398.65,398.87,398.51,398.52,3429.0
2024-05-17 14:45:00,398.5,398.5,398.5,398.5,871.0,398.5,398.5,398.5,398.5,871.0
2024-05-17 14:50:00,398.4,398.58,398.39,398.58,600.0,398.4,398.58,398.39,398.58,600.0
2024-05-17 14:55:00,398.7,398.82,398.7,398.73,1063.0,398.7,398.82,398.7,398.73,1063.0
2024-05-17 15:00:00,398.83,399.1,398.6,398.64,1863.0,398.83,399.1,398.6,398.64,1863.0
2024-05-17 15:05:00,398.75,398.89,398.75,398.88,355.0,398.75,398.89,398.75,398.88,355.0
2024-05-17 15:10:00,398.93,399.03,398.8,398.96,512.0,398.93,399.03,398.8,398.96,512.0
2024-05-17 15:15:00,398.99,399.1,398.5,398.5,2363.0,398.99,399.1,398.5,398.5,2363.0
2024-05-17 15:20:00,398.71,399.02,398.7,399.02,899.0,398.71,399.02,398.7,399.02,899.0
2024-05-17 15:25:00,398.91,399.15,398.91,399.15,2198.0,398.91,399.15,398.91,399.15,2198.0
2024-05-17 15:30:00,399.06,399.06,398.48,398.89,2572.0,399.06,399.06,398.48,398.89,2572.0
2024-05-17 15:35:00,398.57,398.66,398.45,398.56,1343.0,398.57,398.66,398.45,398.56,1343.0
2024-05-17 15:40:00,398.62,398.78,398.4,398.4,1628.0,398.62,398.78,398.4,398.4,1628.0
2024-05-17 15:45:00,398.42,398.54,398.18,398.38,4484.0,398.42,398.54,398.18,398.38,4484.0
2024-05-17 15:50:00,398.34,398.71,398.28,398.36,5795.0,398.34,398.71,398.28,398.36,5795.0
2024-05-17 15:55:00,398.46,399.77,398.45,399.56,13209.0,398.46,399.77,398.45,399.56,13209.0
2024-05-20 09:30:00,392.66,394.98,389.74,390.72,27947.0,392.66,394.98,389.74,390.72,27947.0
2024-05-20 09:35:00,391.33,391.98,390.35,391.65,13671.0,391.33,391.98,390.35,391.65,13671.0
2024-05-20 09:40:00,392.04,394.74,391.96,392.53,19016.0,392.04,394.74,391.96,392.53,19016.0
2024-05-20 09:45:00,392.01,392.01,390.2,390.44,4757.0,392.01,392.01,390.2,390.44,4757.0
2024-05-20 09:50:00,390.7,391.23,390.39,391.03,4076.0,390.7,391.23,390.39,391.03,4076.0
2024-05-20 09:55:00,391.04,392.57,391.03,392.0,7762.0,391.04,392.57,391.03,392.0,7762.0
2024-05-20 10:00:00,392.1,394.61,391.85,392.82,17584.0,392.1,394.61,391.85,392.82,17584.0
2024-05-20 10:05:00,392.36,393.04,392.17,392.48,4726.0,392.36,393.04,392.17,392.48,4726.0
2024-05-20 10:10:00,392.51,393.24,392.01,392.5,3561.0,392.51,393.24,392.01,392.5,3561.0
2024-05-20 10:15:00,391.89,392.49,391.7,392.3,3183.0,391.89,392.49,391.7,392.3,3183.0
2024-05-20 10:20:00,392.31,392.7,391.85,392.22,3715.0,392.31,392.7,391.85,392.22,3715.0
2024-05-20 10:25:00,392.35,393.1,392.17,393.1,2475.0,392.35,393.1,392.17,393.1,2475.0
2024-05-20 10:30:00,393.02,393.08,392.15,392.97,3072.0,393.02,393.08,392.15,392.97,3072.0
2024-05-20 10:35:00,393.19,393.42,392.01,392.06,2935.0,393.19,393.42,392.01,392.06,2935.0
2024-05-20 10:40:00,391.77,392.0,390.59,390.85,6472.0,391.77,392.0,390.59,390.85,6472.0
2024-05-20 10:45:00,390.85,390.95,390.25,390.69,11141.0,390.85,390.95,390.25,390.69,11141.0
2024-05-20 10:50:00,390.68,391.05,390.43,390.43,2291.0,390.68,391.05,390.43,390.43,2291.0
2024-05-20 10:55:00,390.26,391.03,390.26,390.77,2200.0,390.26,391.03,390.26,390.77,2200.0
2024-05-20 11:00:00,390.86,391.06,390.14,390.33,7543.0,390.86,391.06,390.14,390.33,7543.0
2024-05-20 11:05:00,390.25,390.87,390.24,390.87,1501.0,390.25,390.87,390.24,390.87,1501.0
2024-05-20 11:10:00,390.64,390.92,390.34,390.74,2138.0,390.64,390.92,390.34,390.74,2138.0
2024-05-20 11:15:00,390.7,390.7,390.7,390.7,1000.0,390.7,390.7,390.7,390.7,1000.0
2024-05-20 11:20:00,390.57,391.35,390.41,391.34,2345.0,390.57,391.35,390.41,391.34,2345.0
2024-05-20 11:25:00,391.49,392.06,391.38,391.38,4387.0,391.49,392.06,391.38,391.38,4387.0
2024-05-20 11:30:00,391.7,391.82,390.69,390.7,4361.0,391.7,391.82,390.69,390.7,4361.0
2024-05-20 11:35:00,390.78,391.02,390.28,390.28,2121.0,390.78,391.02,390.28,390.28,2121.0
2024-05-20 11:40:00,390.13,390.58,390.08,390.58,1300.0,390.13,390.58,390.08,390.58,1300.0
2024-05-20 11:45:00,390.12,390.24,389.62,389.71,4807.0,390.12,390.24,389.62,389.71,4807.0
2024-05-20 11:50:00,389.91,390.6,389.71,390.6,1847.0,389.91,390.6,389.71,390.6,1847.0
2024-05-20 11:55:00,390.6,390.96,390.47,390.84,1202.0,390.6,390.96,390.47,390.84,1202.0
2024-05-20 12:00:00,391.11,391.11,390.74,390.74,200.0,391.11,391.11,390.74,390.74,200.0
2024-05-20 12:05:00,390.61,390.68,390.56,390.58,1016.0,390.61,390.68,390.56,390.58,1016.0
2024-05-20 12:10:00,390.55,390.55,390.09,390.1,2391.0,390.55,390.55,390.09,390.1,2391.0
2024-05-20 12:15:00,390.02,390.63,389.36,389.36,4413.0,390.02,390.63,389.36,389.36,4413.0
2024-05-20 12:20:00,389.08,389.08,388.51,388.87,6590.0,389.08,389.08,388.51,388.87,6590.0
2024-05-20 12:25:00,388.71,388.83,388.53,388.6,1695.0,388.71,388.83,388.53,388.6,1695.0
2024-05-20 12:30:00,388.75,388.98,388.52,388.82,3734.0,388.75,388.98,388.52,388.82,3734.0
2024-05-20 12:35:00,388.73,388.92,388.51,388.75,1831.0,388.73,388.92,388.51,388.75,1831.0
2024-05-20 12:40:00,388.67,388.69,388.35,388.44,2362.0,388.67,388.69,388.35,388.44,2362.0
2024-05-20 12:45:00,388.62,389.02,388.52,388.88,3281.0,388.62,389.02,388.52,388.88,3281.0
2024-05-20 12:50:00,388.88,388.97,388.69,388.69,1747.0,388.88,388.97,388.69,388.69,1747.0
2024-05-20 12:55:00,388.6,388.61,388.07,388.29,2302.0,388.6,388.61,388.07,388.29,2302.0
2024-05-20 13:00:00,388.43,388.7,388.36,388.7,2085.0,388.43,388.7,388.36,388.7,2085.0
2024-05-20 13:05:00,388.48,388.82,388.41,388.81,2300.0,388.48,388.82,388.41,388.81,2300.0
2024-05-20 13:10:00,388.56,388.73,388.36,388.65,2281.0,388.56,388.73,388.36,388.65,2281.0
2024-05-20 13:15:00,388.39,388.74,387.81,387.97,3886.0,388.39,388.74,387.81,387.97,3886.0
2024-05-20 13:20:00,387.89,388.35,387.27,387.55,14274.0,387.89,388.35,387.27,387.55,14274.0
2024-05-20 13:25:00,387.59,387.66,387.0,387.0,10159.0,387.59,387.66,387.0,387.0,10159.0
2024-05-20 13:30:00,387.0,387.21,386.89,386.9,4071.0,387.0,387.21,386.89,386.9,4071.0
2024-05-20 13:35:00,386.88,387.9,386.88,387.76,8325.0,386.88,387.9,386.88,387.76,8325.0
2024-05-20 13:40:00,387.87,388.06,387.69,387.69,2949.0,387.87,388.06,387.69,387.69,2949.0
2024-05-20 13:45:00,387.72,387.82,387.58,387.63,2200.0,387.72,387.82,387.58,387.63,2200.0
2024-05-20 13:50:00,387.84,387.95,387.19,387.41,5222.0,387.84,387.95,387.19,387.41,5222.0
2024-05-20 13:55:00,387.18,387.18,386.77,386.93,2625.0,387.18,387.18,386.77,386.93,2625.0
2024-05-20 14:00:00,386.93,387.06,386.23,386.4,4672.0,386.93,387.06,386.23,386.4,4672.0
2024-05-20 14:05:00,386.19,386.56,386.13,386.25,5378.0,386.19,386.56,386.13,386.25,5378.0
2024-05-20 14:10:00,386.14,387.02,386.01,387.02,8166.0,386.14,387.02,386.01,387.02,8166.0
2024-05-20 14:15:00,387.03,387.61,386.86,387.42,2035.0,387.03,387.61,386.86,387.42,2035.0
2024-05-20 14:20:00,387.45,387.84,387.4,387.4,2996.0,387.45,387.84,387.4,387.4,2996.0
2024-05-20 14:25:00,387.58,388.04,387.55,388.04,1056.0,387.58,388.04,387.55,388.04,1056.0
2024-05-20 14:30:00,388.21,388.62,387.99,388.0,8112.0,388.21,388.62,387.99,388.0,8112.0
2024-05-20 14:35:00,388.12,388.46,387.87,387.93,2435.0,388.12,388.46,387.87,387.93,2435.0
2024-05-20 14:40:00,387.91,388.32,387.82,388.32,3352.0,387.91,388.32,387.82,388.32,3352.0
2024-05-20 14:45:00,388.47,388.69,388.44,388.47,2963.0,388.47,388.69,388.44,388.47,2963.0
2024-05-20 14:50:00,388.41,388.43,388.0,388.4,2700.0,388.41,388.43,388.0,388.4,2700.0
2024-05-20 14:55:00,388.48,388.81,388.41,388.68,5609.0,388.48,388.81,388.41,388.68,5609.0
2024-05-20 15:00:00,388.69,389.22,388.6,389.19,3200.0,388.69,389.22,388.6,389.19,3200.0
2024-05-20 15:05:00,389.37,389.6,389.33,389.33,1166.0,389.37,389.6,389.33,389.33,1166.0
2024-05-20 15:10:00,389.45,389.51,389.04,389.18,2355.0,389.45,389.51,389.04,389.18,2355.0
2024-05-20 15:15:00,389.04,389.34,389.0,389.18,2055.0,389.04,389.34,389.0,389.18,2055.0
2024-05-20 15:20:00,389.18,389.48,388.99,389.31,3526.0,389.18,389.48,388.99,389.31,3526.0
2024-05-20 15:25:00,389.26,389.26,388.64,388.87,2000.0,389.26,389.26,388.64,388.87,2000.0
2024-05-20 15:30:00,388.91,389.36,388.82,389.36,7395.0,388.91,389.36,388.82,389.36,7395.0
2024-05-20 15:35:00,389.29,389.56,388.98,389.45,11596.0,389.29,389.56,388.98,389.45,11596.0
2024-05-20 15:40:00,389.45,389.45,388.14,388.28,11360.0,389.45,389.45,388.14,388.28,11360.0
2024-05-20 15:45:00,388.38,388.8,388.3,388.64,2759.0,388.38,388.8,388.3,388.64,2759.0
2024-05-20 15:50:00,388.63,388.79,388.08,388.08,12228.0,388.63,388.79,388.08,388.08,12228.0
2024-05-20 15:55:00,388.05,388.06,386.11,386.31,57003.0,388.05,388.06,386.11,386.31,57003.0
2024-05-21 09:30:00,386.51,388.76,382.89,382.98,31115.0,386.51,388.76,382.89,382.98,31115.0
2024-05-21 09:35:00,383.08,383.33,381.01,381.42,29168.0,383.08,383.33,381.01,381.42,29168.0
2024-05-21 09:40:00,381.82,383.38,381.58,383.01,4787.0,381.82,383.38,381.58,383.01,4787.0
2024-05-21 09:45:00,383.36,383.56,381.4,381.61,10353.0,383.36,383.56,381.4,381.61,10353.0
2024-05-21 09:50:00,381.94,382.57,381.21,382.21,3388.0,381.94,382.57,381.21,382.21,3388.0
2024-05-21 09:55:00,382.13,382.4,381.27,381.78,8298.0,382.13,382.4,381.27,381.78,8298.0
2024-05-21 10:00:00,381.78,383.44,381.78,383.42,4832.0,381.78,383.44,381.78,383.42,4832.0
2024-05-21 10:05:00,383.08,383.73,383.04,383.22,6432.0,383.08,383.73,383.04,383.22,6432.0
2024-05-21 10:10:00,383.52,383.52,382.65,382.65,4651.0,383.52,383.52,382.65,382.65,4651.0
2024-05-21 10:15:00,382.47,382.59,382.07,382.24,3480.0,382.47,382.59,382.07,382.24,3480.0
2024-05-21 10:20:00,382.37,382.59,381.13,381.75,8216.0,382.37,382.59,381.13,381.75,8216.0
2024-05-21 10:25:00,381.98,382.36,381.75,382.23,2099.0,381.98,382.36,381.75,382.23,2099.0
2024-05-21 10:30:00,382.0,382.46,381.46,381.79,17972.0,382.0,382.46,381.46,381.79,17972.0
2024-05-21 10:35:00,381.88,381.88,381.48,381.54,4719.0,381.88,381.88,381.48,381.54,4719.0
2024-05-21 10:40:00,381.56,382.62,381.56,382.06,7974.0,381.56,382.62,381.56,382.06,7974.0
2024-05-21 10:45:00,382.08,382.49,382.0,382.16,7451.0,382.08,382.49,382.0,382.16,7451.0
2024-05-21 10:50:00,382.32,382.32,381.61,381.61,5162.0,382.32,382.32,381.61,381.61,5162.0
2024-05-21 10:55:00,381.6,382.26,381.32,382.26,4976.0,381.6,382.26,381.32,382.26,4976.0
2024-05-21 11:00:00,382.32,382.32,381.82,381.94,10095.0,382.32,382.32,381.82,381.94,10095.0
2024-05-21 11:05:00,381.82,381.9,381.34,381.52,3860.0,381.82,381.9,381.34,381.52,3860.0
2024-05-21 11:10:00,381.68,381.68,381.36,381.5,1970.0,381.68,381.68,381.36,381.5,1970.0
2024-05-21 11:15:00,381.34,381.62,381.03,381.15,4504.0,381.34,381.62,381.03,381.15,4504.0
2024-05-21 11:20:00,381.25,381.42,381.15,381.35,3749.0,381.25,381.42,381.15,381.35,3749.0
2024-05-21 11:25:00,381.16,381.16,380.71,381.11,3873.0,381.16,381.16,380.71,381.11,3873.0
2024-05-21 11:30:00,380.99,381.11,380.73,380.88,4982.0,380.99,381.11,380.73,380.88,4982.0
2024-05-21 11:35:00,380.9,381.01,380.43,380.59,4531.0,380.9,381.01,380.43,380.59,4531.0
2024-05-21 11:40:00,380.43,380.72,380.32,380.66,4247.0,380.43,380.72,380.32,380.66,4247.0
2024-05-21 11:45:00,380.54,380.54,380.05,380.32,3435.0,380.54,380.54,380.05,380.32,3435.0
2024-05-21 11:50:00,380.33,380.33,379.85,380.03,11506.0,380.33,380.33,379.85,380.03,11506.0
2024-05-21 11:55:00,379.79,379.8,379.49,379.8,1552.0,379.79,379.8,379.49,379.8,1552.0
2024-05-21 12:00:00,379.69,379.74,379.04,379.74,5561.0,379.69,379.74,379.04,379.74,5561.0
2024-05-21 12:05:00,379.48,380.02,379.47,379.76,1318.0,379.48,380.02,379.47,379.76,1318.0
2024-05-21 12:10:00,380.12,380.19,379.32,379.33,3584.0,380.12,380.19,379.32,379.33,3584.0
2024-05-21 12:15:00,379.1,379.49,379.09,379.13,1742.0,379.1,379.49,379.09,379.13,1742.0
2024-05-21 12:20:00,379.17,379.49,379.16,379.17,1150.0,379.17,379.49,379.16,379.17,1150.0
2024-05-21 12:25:00,379.17,379.44,378.81,379.44,3449.0,379.17,379.44,378.81,379.44,3449.0
2024-05-21 12:30:00,379.6,379.6,379.21,379.35,1655.0,379.6,379.6,379.21,379.35,1655.0
2024-05-21 12:35:00,379.28,379.54,378.67,378.81,4594.0,379.28,379.54,378.67,378.81,4594.0
2024-05-21 12:40:00,378.8,378.97,378.75,378.94,900.0,378.8,378.97,378.75,378.94,900.0
2024-05-21 12:45:00,379.12,379.7,379.12,379.57,3420.0,379.12,379.7,379.12,379.57,3420.0
2024-05-21 12:50:00,379.57,379.93,379.55,379.69,1970.0,379.57,379.93,379.55,379.69,1970.0
2024-05-21 12:55:00,379.69,379.7,379.13,379.37,2352.0,379.69,379.7,379.13,379.37,2352.0
2024-05-21 13:00:00,379.37,379.54,379.33,379.42,2687.0,379.37,379.54,379.33,379.42,2687.0
2024-05-21 13:05:00,379.42,379.42,379.21,379.25,2500.0,379.42,379.42,379.21,379.25,2500.0
2024-05-21 13:10:00,379.38,379.38,379.05,379.05,4494.0,379.38,379.38,379.05,379.05,4494.0
2024-05-21 13:15:00,378.97,379.03,378.73,378.79,2112.0,378.97,379.03,378.73,378.79,2112.0
2024-05-21 13:20:00,378.47,378.5,378.2,378.21,2300.0,378.47,378.5,378.2,378.21,2300.0
2024-05-21 13:25:00,378.09,379.06,378.09,379.0,2304.0,378.09,379.06,378.09,379.0,2304.0
2024-05-21 13:30:00,379.2,379.35,379.2,379.35,900.0,379.2,379.35,379.2,379.35,900.0
2024-05-21 13:35:00,379.48,379.71,379.42,379.66,2405.0,379.48,379.71,379.42,379.66,2405.0
2024-05-21 13:40:00,379.54,379.74,379.53,379.74,500.0,379.54,379.74,379.53,379.74,500.0
2024-05-21 13:45:00,379.66,379.66,379.42,379.66,2213.0,379.66,379.66,379.42,379.66,2213.0
2024-05-21 13:50:00,379.39,380.05,379.37,379.98,2354.0,379.39,380.05,379.37,379.98,2354.0
2024-05-21 13:55:00,380.15,380.29,379.84,379.84,2500.0,380.15,380.29,379.84,379.84,2500.0
2024-05-21 14:00:00,379.76,379.92,379.56,379.56,1382.0,379.76,379.92,379.56,379.56,1382.0
2024-05-21 14:05:00,379.61,379.83,379.56,379.67,2500.0,379.61,379.83,379.56,379.67,2500.0
2024-05-21 14:10:00,379.89,380.08,379.82,379.82,2879.0,379.89,380.08,379.82,379.82,2879.0
2024-05-21 14:15:00,380.03,380.03,379.41,379.71,10593.0,380.03,380.03,379.41,379.71,10593.0
2024-05-21 14:20:00,379.68,379.88,379.67,379.84,1435.0,379.68,379.88,379.67,379.84,1435.0
2024-05-21 14:25:00,379.7,379.71,379.01,379.01,3125.0,379.7,379.71,379.01,379.01,3125.0
2024-05-21 14:30:00,379.13,379.27,379.01,379.06,2662.0,379.13,379.27,379.01,379.06,2662.0
2024-05-21 14:35:00,379.13,379.56,379.01,379.49,4402.0,379.13,379.56,379.01,379.49,4402.0
2024-05-21 14:40:00,379.3,379.43,379.25,379.27,2112.0,379.3,379.43,379.25,379.27,2112.0
2024-05-21 14:45:00,379.25,379.84,379.19,379.74,2642.0,379.25,379.84,379.19,379.74,2642.0
2024-05-21 14:50:00,379.94,379.95,379.72,379.86,2019.0,379.94,379.95,379.72,379.86,2019.0
2024-05-21 14:55:00,379.87,380.04,379.76,379.77,3400.0,379.87,380.04,379.76,379.77,3400.0
2024-05-21 15:00:00,379.79,380.51,379.7,380.51,2661.0,379.79,380.51,379.7,380.51,2661.0
2024-05-21 15:05:00,380.5,381.42,380.5,380.94,6535.0,380.5,381.42,380.5,380.94,6535.0
2024-05-21 15:10:00,380.92,380.93,380.45,380.62,4416.0,380.92,380.93,380.45,380.62,4416.0
2024-05-21 15:15:00,380.56,380.84,380.23,380.36,4919.0,380.56,380.84,380.23,380.36,4919.0
2024-05-21 15:20:00,380.35,380.37,380.12,380.29,3532.0,380.35,380.37,380.12,380.29,3532.0
2024-05-21 15:25:00,380.29,380.77,380.25,380.31,5373.0,380.29,380.77,380.25,380.31,5373.0
2024-05-21 15:30:00,380.42,380.88,380.3,380.88,5701.0,380.42,380.88,380.3,380.88,5701.0
2024-05-21 15:35:00,380.87,381.3,380.86,381.09,10567.0,380.87,381.3,380.86,381.09,10567.0
2024-05-21 15:40:00,381.19,381.45,380.88,381.45,5809.0,381.19,381.45,380.88,381.45,5809.0
2024-05-21 15:45:00,381.56,381.81,381.48,381.7,9955.0,381.56,381.81,381.48,381.7,9955.0
2024-05-21 15:50:00,381.72,382.59,381.61,382.1,14679.0,381.72,382.59,381.61,382.1,14679.0
2024-05-21 15:55:00,382.04,382.26,381.38,381.82,23522.0,382.04,382.26,381.38,381.82,23522.0
2024-05-22 09:30:00,383.1,383.1,379.7,379.7,14902.0,383.1,383.1,379.7,379.7,14902.0
2024-05-22 09:35:00,380.0,381.25,379.52,380.68,7761.0,380.0,381.25,379.52,380.68,7761.0
2024-05-22 09:40:00,380.34,380.5,379.28,379.28,7688.0,380.34,380.5,379.28,379.28,7688.0
2024-05-22 09:45:00,379.51,381.05,379.39,381.05,4081.0,379.51,381.05,379.39,381.05,4081.0
2024-05-22 09:50:00,380.74,381.82,380.73,381.75,3334.0,380.74,381.82,380.73,381.75,3334.0
2024-05-22 09:55:00,381.73,382.02,381.27,382.02,2130.0,381.73,382.02,381.27,382.02,2130.0
2024-05-22 10:00:00,381.6,381.6,380.38,380.46,2989.0,381.6,381.6,380.38,380.46,2989.0
2024-05-22 10:05:00,380.42,381.55,380.42,380.72,2954.0,380.42,381.55,380.42,380.72,2954.0
2024-05-22 10:10:00,380.73,380.79,379.71,380.75,5250.0,380.73,380.79,379.71,380.75,5250.0
2024-05-22 10:15:00,380.8,381.5,380.59,381.5,2700.0,380.8,381.5,380.59,381.5,2700.0
2024-05-22 10:20:00,381.57,381.99,380.5,380.7,3084.0,381.57,381.99,380.5,380.7,3084.0
2024-05-22 10:25:00,380.74,380.98,380.54,380.54,804.0,380.74,380.98,380.54,380.54,804.0
2024-05-22 10:30:00,380.73,380.97,380.18,380.18,2920.0,380.73,380.97,380.18,380.18,2920.0
2024-05-22 10:35:00,380.34,380.38,380.07,380.33,512.0,380.34,380.38,380.07,380.33,512.0
2024-05-22 10:40:00,380.45,381.35,380.44,381.35,2729.0,380.45,381.35,380.44,381.35,2729.0
2024-05-22 10:45:00,381.24,381.74,380.91,381.62,4290.0,381.24,381.74,380.91,381.62,4290.0
2024-05-22 10:50:00,381.59,382.0,381.59,381.71,2115.0,381.59,382.0,381.59,381.71,2115.0
2024-05-22 10:55:00,381.59,381.74,380.8,381.34,6150.0,381.59,381.74,380.8,381.34,6150.0
2024-05-22 11:00:00,381.25,381.67,381.14,381.67,1907.0,381.25,381.67,381.14,381.67,1907.0
2024-05-22 11:05:00,381.5,381.5,380.9,381.17,2600.0,381.5,381.5,380.9,381.17,2600.0
2024-05-22 11:10:00,381.12,381.44,381.12,381.23,2200.0,381.12,381.44,381.12,381.23,2200.0
2024-05-22 11:15:00,381.41,381.87,381.24,381.24,3100.0,381.41,381.87,381.24,381.24,3100.0
2024-05-22 11:20:00,381.58,381.67,381.32,381.65,1804.0,381.58,381.67,381.32,381.65,1804.0
2024-05-22 11:25:00,381.41,381.41,381.33,381.33,600.0,381.41,381.41,381.33,381.33,600.0
2024-05-22 11:30:00,381.22,381.81,381.14,381.81,4582.0,381.22,381.81,381.14,381.81,4582.0
2024-05-22 11:35:00,381.9,381.9,381.68,381.74,500.0,381.9,381.9,381.68,381.74,500.0
2024-05-22 11:40:00,381.83,382.45,381.81,382.06,5067.0,381.83,382.45,381.81,382.06,5067.0
2024-05-22 11:45:00,382.14,382.86,382.13,382.53,2483.0,382.14,382.86,382.13,382.53,2483.0
2024-05-22 11:50:00,382.6,382.88,382.36,382.5,1915.0,382.6,382.88,382.36,382.5,1915.0
2024-05-22 11:55:00,382.41,382.41,382.26,382.4,800.0,382.41,382.41,382.26,382.4,800.0
2024-05-22 12:00:00,381.97,382.29,381.96,382.27,3091.0,381.97,382.29,381.96,382.27,3091.0
2024-05-22 12:05:00,382.49,382.49,381.87,382.0,2200.0,382.49,382.49,381.87,382.0,2200.0
2024-05-22 12:10:00,381.86,381.97,381.03,381.22,15285.0,381.86,381.97,381.03,381.22,15285.0
2024-05-22 12:15:00,381.11,381.53,381.1,381.16,2282.0,381.11,381.53,381.1,381.16,2282.0
2024-05-22 12:20:00,380.95,381.11,380.95,381.11,700.0,380.95,381.11,380.95,381.11,700.0
2024-05-22 12:25:00,381.1,381.1,380.69,380.86,4216.0,381.1,381.1,380.69,380.86,4216.0
2024-05-22 12:30:00,380.98,380.98,380.64,380.64,900.0,380.98,380.98,380.64,380.64,900.0
2024-05-22 12:35:00,380.75,380.75,380.74,380.75,300.0,380.75,380.75,380.74,380.75,300.0
2024-05-22 12:40:00,380.82,381.72,380.81,381.65,2200.0,380.82,381.72,380.81,381.65,2200.0
2024-05-22 12:45:00,381.91,382.17,381.71,382.17,4700.0,381.91,382.17,381.71,382.17,4700.0
2024-05-22 12:50:00,382.2,382.43,382.17,382.29,1801.0,382.2,382.43,382.17,382.29,1801.0
2024-05-22 12:55:00,382.33,382.52,382.27,382.52,650.0,382.33,382.52,382.27,382.52,650.0
2024-05-22 13:00:00,382.61,382.87,382.46,382.87,1940.0,382.61,382.87,382.46,382.87,1940.0
2024-05-22 13:05:00,383.0,383.04,382.64,382.64,1452.0,383.0,383.04,382.64,382.64,1452.0
2024-05-22 13:10:00,382.64,382.65,382.51,382.65,500.0,382.64,382.65,382.51,382.65,500.0
2024-05-22 13:15:00,382.56,382.56,381.98,381.98,3521.0,382.56,382.56,381.98,381.98,3521.0
2024-05-22 13:20:00,382.12,382.12,381.69,381.69,1939.0,382.12,382.12,381.69,381.69,1939.0
2024-05-22 13:25:00,381.56,381.56,381.23,381.24,1815.0,381.56,381.56,381.23,381.24,1815.0
2024-05-22 13:30:00,381.24,381.36,380.94,381.26,1024.0,381.24,381.36,380.94,381.26,1024.0
2024-05-22 13:35:00,381.03,381.19,380.63,380.89,1803.0,381.03,381.19,380.63,380.89,1803.0
2024-05-22 13:40:00,380.85,380.85,380.31,380.31,1469.0,380.85,380.85,380.31,380.31,1469.0
2024-05-22 13:45:00,380.29,380.4,380.14,380.17,3897.0,380.29,380.4,380.14,380.17,3897.0
2024-05-22 13:50:00,380.3,380.32,380.15,380.3,2309.0,380.3,380.32,380.15,380.3,2309.0
2024-05-22 13:55:00,380.23,380.3,380.1,380.2,4504.0,380.23,380.3,380.1,380.2,4504.0
2024-05-22 14:00:00,380.05,380.55,379.99,380.06,9620.0,380.05,380.55,379.99,380.06,9620.0
2024-05-22 14:05:00,380.06,380.31,380.06,380.29,4379.0,380.06,380.31,380.06,380.29,4379.0
2024-05-22 14:10:00,380.29,380.39,380.07,380.22,1509.0,380.29,380.39,380.07,380.22,1509.0
2024-05-22 14:15:00,380.39,380.46,379.98,380.06,4772.0,380.39,380.46,379.98,380.06,4772.0
2024-05-22 14:20:00,380.11,380.11,379.61,380.0,2555.0,380.11,380.11,379.61,380.0,2555.0
2024-05-22 14:25:00,379.91,379.91,379.4,379.4,3019.0,379.91,379.91,379.4,379.4,3019.0
2024-05-22 14:30:00,379.33,379.38,379.02,379.02,1700.0,379.33,379.38,379.02,379.02,1700.0
2024-05-22 14:35:00,379.12,379.18,378.95,379.18,400.0,379.12,379.18,378.95,379.18,400.0
2024-05-22 14:40:00,379.28,379.49,379.11,379.49,724.0,379.28,379.49,379.11,379.49,724.0
2024-05-22 14:45:00,379.96,379.96,379.65,379.65,2860.0,379.96,379.96,379.65,379.65,2860.0
2024-05-22 14:50:00,379.72,379.72,379.37,379.37,2180.0,379.72,379.72,379.37,379.37,2180.0
2024-05-22 14:55:00,379.38,379.49,379.27,379.49,1000.0,379.38,379.49,379.27,379.49,1000.0
2024-05-22 15:00:00,379.59,379.81,379.59,379.81,1080.0,379.59,379.81,379.59,379.81,1080.0
2024-05-22 15:05:00,379.85,380.12,379.81,379.93,1700.0,379.85,380.12,379.81,379.93,1700.0
2024-05-22 15:10:00,379.81,379.9,378.99,378.99,3875.0,379.81,379.9,378.99,378.99,3875.0
2024-05-22 15:15:00,378.99,379.15,378.73,378.73,3354.0,378.99,379.15,378.73,378.73,3354.0
2024-05-22 15:20:00,378.73,378.8,378.48,378.66,8757.0,378.73,378.8,378.48,378.66,8757.0
2024-05-22 15:25:00,378.6,378.97,378.51,378.86,16718.0,378.6,378.97,378.51,378.86,16718.0
2024-05-22 15:30:00,378.74,378.98,378.21,378.21,9457.0,378.74,378.98,378.21,378.21,9457.0
2024-05-22 15:35:00,378.25,378.25,377.9,377.98,16227.0,378.25,378.25,377.9,377.98,16227.0
2024-05-22 15:40:00,377.91,378.14,377.72,377.93,8565.0,377.91,378.14,377.72,377.93,8565.0
2024-05-22 15:45:00,378.0,378.0,376.9,377.15,9143.0,378.0,378.0,376.9,377.15,9143.0
2024-05-22 15:50:00,377.15,379.0,377.03,378.97,12406.0,377.15,379.0,377.03,378.97,12406.0
2024-05-22 15:55:00,379.06,379.25,378.02,378.04,23582.0,379.06,379.25,378.02,378.04,23582.0
2024-05-23 09:30:00,380.25,380.39,377.6,377.6,19823.0,380.25,380.39,377.6,377.6,19823.0
2024-05-23 09:35:00,377.6,378.29,376.02,378.29,5508.0,377.6,378.29,376.02,378.29,5508.0
2024-05-23 09:40:00,378.99,380.8,378.47,380.4,6164.0,378.99,380.8,378.47,380.4,6164.0
2024-05-23 09:45:00,380.01,380.44,378.65,379.06,11110.0,380.01,380.44,378.65,379.06,11110.0
2024-05-23 09:50:00,379.0,379.84,378.51,379.5,5944.0,379.0,379.84,378.51,379.5,5944.0
2024-05-23 09:55:00,379.44,379.5,378.41,378.61,3882.0,379.44,379.5,378.41,378.61,3882.0
2024-05-23 10:00:00,378.6,379.56,377.44,377.6,13955.0,378.6,379.56,377.44,377.6,13955.0
2024-05-23 10:05:00,377.32,378.93,377.32,378.9,6477.0,377.32,378.93,377.32,378.9,6477.0
2024-05-23 10:10:00,379.01,379.23,378.76,379.16,4800.0,379.01,379.23,378.76,379.16,4800.0
2024-05-23 10:15:00,378.98,378.99,377.67,377.71,4395.0,378.98,378.99,377.67,377.71,4395.0
2024-05-23 10:20:00,377.72,377.92,377.0,377.28,5791.0,377.72,377.92,377.0,377.28,5791.0
2024-05-23 10:25:00,377.13,377.6,376.67,377.6,3665.0,377.13,377.6,376.67,377.6,3665.0
2024-05-23 10:30:00,377.31,377.77,376.44,376.72,4848.0,377.31,377.77,376.44,376.72,4848.0
2024-05-23 10:35:00,376.72,377.24,376.25,377.24,5013.0,376.72,377.24,376.25,377.24,5013.0
2024-05-23 10:40:00,377.3,377.51,376.88,376.89,7574.0,377.3,377.51,376.88,376.89,7574.0
2024-05-23 10:45:00,376.99,377.08,376.51,376.77,4880.0,376.99,377.08,376.51,376.77,4880.0
2024-05-23 10:50:00,376.59,377.27,376.37,377.15,3795.0,376.59,377.27,376.37,377.15,3795.0
2024-05-23 10:55:00,377.24,378.83,377.05,378.29,14567.0,377.24,378.83,377.05,378.29,14567.0
2024-05-23 11:00:00,378.35,378.66,378.07,378.48,4765.0,378.35,378.66,378.07,378.48,4765.0
2024-05-23 11:05:00,378.61,379.2,378.45,378.84,13358.0,378.61,379.2,378.45,378.84,13358.0
2024-05-23 11:10:00,379.11,379.84,378.95,379.84,6199.0,379.11,379.84,378.95,379.84,6199.0
2024-05-23 11:15:00,379.49,379.52,379.0,379.24,10016.0,379.49,379.52,379.0,379.24,10016.0
2024-05-23 11:20:00,379.0,380.55,379.0,380.02,5899.0,379.0,380.55,379.0,380.02,5899.0
2024-05-23 11:25:00,380.05,380.05,379.07,379.48,8579.0,380.05,380.05,379.07,379.48,8579.0
2024-05-23 11:30:00,379.05,379.21,378.82,378.95,1752.0,379.05,379.21,378.82,378.95,1752.0
2024-05-23 11:35:00,378.95,378.95,377.84,377.94,4834.0,378.95,378.95,377.84,377.94,4834.0
2024-05-23 11:40:00,377.94,378.14,377.69,377.95,2516.0,377.94,378.14,377.69,377.95,2516.0
2024-05-23 11:45:00,377.76,378.5,377.76,378.5,2523.0,377.76,378.5,377.76,378.5,2523.0
2024-05-23 11:50:00,378.43,378.78,378.43,378.57,1960.0,378.43,378.78,378.43,378.57,1960.0
2024-05-23 11:55:00,378.63,378.79,378.48,378.68,1760.0,378.63,378.79,378.48,378.68,1760.0
2024-05-23 12:00:00,378.73,378.73,378.11,378.11,2161.0,378.73,378.73,378.11,378.11,2161.0
2024-05-23 12:05:00,378.0,378.41,377.74,378.41,3069.0,378.0,378.41,377.74,378.41,3069.0
2024-05-23 12:10:00,378.47,378.85,378.26,378.76,1883.0,378.47,378.85,378.26,378.76,1883.0
2024-05-23 12:15:00,378.64,378.64,378.26,378.42,1849.0,378.64,378.64,378.26,378.42,1849.0
2024-05-23 12:20:00,378.45,378.57,378.12,378.12,3946.0,378.45,378.57,378.12,378.12,3946.0
2024-05-23 12:25:00,378.05,378.65,378.05,378.34,7376.0,378.05,378.65,378.05,378.34,7376.0
2024-05-23 12:30:00,378.72,379.01,378.71,378.98,4489.0,378.72,379.01,378.71,378.98,4489.0
2024-05-23 12:35:00,379.05,379.61,379.05,379.61,1224.0,379.05,379.61,379.05,379.61,1224.0
2024-05-23 12:40:00,379.35,379.46,378.92,379.08,3149.0,379.35,379.46,378.92,379.08,3149.0
2024-05-23 12:45:00,379.1,379.19,378.8,378.85,2301.0,379.1,379.19,378.8,378.85,2301.0
2024-05-23 12:50:00,378.95,379.37,378.72,378.73,3012.0,378.95,379.37,378.72,378.73,3012.0
2024-05-23 12:55:00,378.6,378.6,377.59,377.89,3271.0,378.6,378.6,377.59,377.89,3271.0
2024-05-23 13:00:00,377.74,378.49,377.73,378.49,2940.0,377.74,378.49,377.73,378.49,2940.0
2024-05-23 13:05:00,378.65,378.82,378.44,378.44,1445.0,378.65,378.82,378.44,378.44,1445.0
2024-05-23 13:10:00,378.6,378.83,378.6,378.79,1655.0,378.6,378.83,378.6,378.79,1655.0
2024-05-23 13:15:00,378.69,378.82,378.46,378.46,1726.0,378.69,378.82,378.46,378.46,1726.0
2024-05-23 13:20:00,378.46,378.46,378.39,378.39,400.0,378.46,378.46,378.39,378.39,400.0
2024-05-23 13:25:00,378.54,378.54,378.3,378.37,1881.0,378.54,378.54,378.3,378.37,1881.0
2024-05-23 13:30:00,378.35,378.55,378.23,378.55,2040.0,378.35,378.55,378.23,378.55,2040.0
2024-05-23 13:35:00,378.48,378.48,377.71,377.77,1804.0,378.48,378.48,377.71,377.77,1804.0
2024-05-23 13:40:00,377.73,377.86,377.1,377.23,4100.0,377.73,377.86,377.1,377.23,4100.0
2024-05-23 13:45:00,377.41,377.83,377.37,377.42,2927.0,377.41,377.83,377.37,377.42,2927.0
2024-05-23 13:50:00,377.36,377.65,377.23,377.64,1603.0,377.36,377.65,377.23,377.64,1603.0
2024-05-23 13:55:00,377.7,378.18,377.7,378.18,7683.0,377.7,378.18,377.7,378.18,7683.0
2024-05-23 14:00:00,378.18,378.29,377.76,378.17,3044.0,378.18,378.29,377.76,378.17,3044.0
2024-05-23 14:05:00,378.0,378.0,377.39,377.39,4773.0,378.0,378.0,377.39,377.39,4773.0
2024-05-23 14:10:00,377.4,377.97,377.4,377.94,4558.0,377.4,377.97,377.4,377.94,4558.0
2024-05-23 14:15:00,377.91,378.03,377.79,377.87,1750.0,377.91,378.03,377.79,377.87,1750.0
2024-05-23 14:20:00,377.84,378.04,377.71,377.94,2353.0,377.84,378.04,377.71,377.94,2353.0
2024-05-23 14:25:00,377.94,378.06,377.92,377.94,1000.0,377.94,378.06,377.92,377.94,1000.0
2024-05-23 14:30:00,377.83,378.21,377.75,378.19,3900.0,377.83,378.21,377.75,378.19,3900.0
2024-05-23 14:35:00,378.25,379.03,378.21,378.74,2790.0,378.25,379.03,378.21,378.74,2790.0
2024-05-23 14:40:00,378.58,379.35,378.58,378.81,6379.0,378.58,379.35,378.58,378.81,6379.0
2024-05-23 14:45:00,378.57,378.75,378.22,378.75,1735.0,378.57,378.75,378.22,378.75,1735.0
2024-05-23 14:50:00,378.83,378.92,378.67,378.85,2783.0,378.83,378.92,378.67,378.85,2783.0
2024-05-23 14:55:00,378.8,378.8,378.2,378.2,3343.0,378.8,378.8,378.2,378.2,3343.0
2024-05-23 15:00:00,378.22,378.22,377.61,377.62,1311.0,378.22,378.22,377.61,377.62,1311.0
2024-05-23 15:05:00,377.94,378.01,377.58,377.59,2100.0,377.94,378.01,377.58,377.59,2100.0
2024-05-23 15:10:00,377.44,377.5,377.07,377.16,4162.0,377.44,377.5,377.07,377.16,4162.0
2024-05-23 15:15:00,377.22,377.22,376.67,376.67,8611.0,377.22,377.22,376.67,376.67,8611.0
2024-05-23 15:20:00,376.73,376.86,376.46,376.5,4731.0,376.73,376.86,376.46,376.5,4731.0
2024-05-23 15:25:00,376.49,377.15,376.49,377.04,5531.0,376.49,377.15,376.49,377.04,5531.0
2024-05-23 15:30:00,377.05,377.06,376.6,376.67,4864.0,377.05,377.06,376.6,376.67,4864.0
2024-05-23 15:35:00,376.53,377.64,376.48,377.64,3482.0,376.53,377.64,376.48,377.64,3482.0
2024-05-23 15:40:00,377.51,377.65,377.22,377.27,4178.0,377.51,377.65,377.22,377.27,4178.0
2024-05-23 15:45:00,377.21,377.27,376.37,376.64,6079.0,377.21,377.27,376.37,376.64,6079.0
2024-05-23 15:50:00,376.67,376.76,376.1,376.47,12078.0,376.67,376.76,376.1,376.47,12078.0
2024-05-23 15:55:00,376.48,376.73,376.12,376.3,21136.0,376.48,376.73,376.12,376.3,21136.0
2024-05-24 09:30:00,375.33,378.69,375.3,377.68,23586.0,375.33,378.69,375.3,377.68,23586.0
2024-05-24 09:35:00,377.55,381.2,377.55,379.43,11390.0,377.55,381.2,377.55,379.43,11390.0
2024-05-24 09:40:00,379.48,379.66,378.44,379.27,4042.0,379.48,379.66,378.44,379.27,4042.0
2024-05-24 09:45:00,379.5,380.24,379.07,380.24,4468.0,379.5,380.24,379.07,380.24,4468.0
2024-05-24 09:50:00,380.51,380.68,379.62,380.23,19489.0,380.51,380.68,379.62,380.23,19489.0
2024-05-24 09:55:00,380.37,381.33,379.85,380.77,9884.0,380.37,381.33,379.85,380.77,9884.0
2024-05-24 10:00:00,380.83,381.48,380.24,381.12,9557.0,380.83,381.48,380.24,381.12,9557.0
2024-05-24 10:05:00,381.22,381.77,380.61,380.99,4577.0,381.22,381.77,380.61,380.99,4577.0
2024-05-24 10:10:00,380.76,381.16,380.0,380.21,5952.0,380.76,381.16,380.0,380.21,5952.0
2024-05-24 10:15:00,379.85,380.73,379.84,380.73,5865.0,379.85,380.73,379.84,380.73,5865.0
2024-05-24 10:20:00,380.65,380.75,380.22,380.31,5441.0,380.65,380.75,380.22,380.31,5441.0
2024-05-24 10:25:00,380.43,380.43,379.53,379.68,3415.0,380.43,380.43,379.53,379.68,3415.0
2024-05-24 10:30:00,379.69,379.69,378.99,378.99,5307.0,379.69,379.69,378.99,378.99,5307.0
2024-05-24 10:35:00,378.84,378.87,377.56,378.06,7460.0,378.84,378.87,377.56,378.06,7460.0
2024-05-24 10:40:00,377.89,378.26,377.65,378.02,3108.0,377.89,378.26,377.65,378.02,3108.0
2024-05-24 10:45:00,378.18,379.26,378.17,379.1,9656.0,378.18,379.26,378.17,379.1,9656.0
2024-05-24 10:50:00,379.24,379.3,378.56,379.18,12990.0,379.24,379.3,378.56,379.18,12990.0
2024-05-24 10:55:00,379.37,379.62,379.16,379.59,1931.0,379.37,379.62,379.16,379.59,1931.0
2024-05-24 11:00:00,379.59,380.12,379.58,380.04,3700.0,379.59,380.12,379.58,380.04,3700.0
2024-05-24 11:05:00,379.95,380.59,379.61,380.59,4030.0,379.95,380.59,379.61,380.59,4030.0
2024-05-24 11:10:00,380.58,381.08,379.87,379.87,7666.0,380.58,381.08,379.87,379.87,7666.0
2024-05-24 11:15:00,380.03,380.27,379.71,379.82,3598.0,380.03,380.27,379.71,379.82,3598.0
2024-05-24 11:20:00,379.61,379.61,378.97,378.97,3800.0,379.61,379.61,378.97,378.97,3800.0
2024-05-24 11:25:00,379.1,379.1,378.6,378.73,3086.0,379.1,379.1,378.6,378.73,3086.0
2024-05-24 11:30:00,378.71,379.3,378.7,379.3,2400.0,378.71,379.3,378.7,379.3,2400.0
2024-05-24 11:35:00,379.19,379.25,378.76,378.93,3562.0,379.19,379.25,378.76,378.93,3562.0
2024-05-24 11:40:00,379.08,380.36,379.08,380.36,6462.0,379.08,380.36,379.08,380.36,6462.0
2024-05-24 11:45:00,380.28,380.28,379.39,379.39,7246.0,380.28,380.28,379.39,379.39,7246.0
2024-05-24 11:50:00,379.48,379.48,378.95,378.95,1150.0,379.48,379.48,378.95,378.95,1150.0
2024-05-24 11:55:00,379.1,379.18,378.7,379.17,3492.0,379.1,379.18,378.7,379.17,3492.0
2024-05-24 12:00:00,379.3,379.89,379.3,379.83,2985.0,379.3,379.89,379.3,379.83,2985.0
2024-05-24 12:05:00,379.72,380.12,379.53,379.75,6899.0,379.72,380.12,379.53,379.75,6899.0
2024-05-24 12:10:00,379.78,380.27,379.78,380.16,1301.0,379.78,380.27,379.78,380.16,1301.0
2024-05-24 12:15:00,380.12,380.61,379.95,380.39,2530.0,380.12,380.61,379.95,380.39,2530.0
2024-05-24 12:20:00,380.59,380.99,380.52,380.84,5970.0,380.59,380.99,380.52,380.84,5970.0
2024-05-24 12:25:00,380.68,380.78,380.47,380.7,2414.0,380.68,380.78,380.47,380.7,2414.0
2024-05-24 12:30:00,380.89,381.01,380.62,380.62,1237.0,380.89,381.01,380.62,380.62,1237.0
2024-05-24 12:35:00,380.73,380.77,380.58,380.64,2100.0,380.73,380.77,380.58,380.64,2100.0
2024-05-24 12:40:00,380.67,381.22,380.46,381.03,4377.0,380.67,381.22,380.46,381.03,4377.0
2024-05-24 12:45:00,381.05,381.08,380.63,380.63,1469.0,381.05,381.08,380.63,380.63,1469.0
2024-05-24 12:50:00,380.59,380.59,380.25,380.26,777.0,380.59,380.59,380.25,380.26,777.0
2024-05-24 12:55:00,380.35,380.67,380.31,380.31,2608.0,380.35,380.67,380.31,380.31,2608.0
2024-05-24 13:00:00,380.33,380.37,380.23,380.3,1099.0,380.33,380.37,380.23,380.3,1099.0
2024-05-24 13:05:00,380.35,381.12,380.34,381.12,2638.0,380.35,381.12,380.34,381.12,2638.0
2024-05-24 13:10:00,380.94,381.5,380.93,381.5,1525.0,380.94,381.5,380.93,381.5,1525.0
2024-05-24 13:15:00,381.52,381.72,381.47,381.72,1619.0,381.52,381.72,381.47,381.72,1619.0
2024-05-24 13:20:00,381.62,382.25,381.61,382.25,3643.0,381.62,382.25,381.61,382.25,3643.0
2024-05-24 13:25:00,382.29,382.8,382.28,382.45,5488.0,382.29,382.8,382.28,382.45,5488.0
2024-05-24 13:30:00,382.6,382.61,382.18,382.53,5790.0,382.6,382.61,382.18,382.53,5790.0
2024-05-24 13:35:00,382.31,382.73,382.31,382.69,2464.0,382.31,382.73,382.31,382.69,2464.0
2024-05-24 13:40:00,382.68,382.68,382.19,382.37,2525.0,382.68,382.68,382.19,382.37,2525.0
2024-05-24 13:45:00,382.42,382.42,381.96,382.18,2050.0,382.42,382.42,381.96,382.18,2050.0
2024-05-24 13:50:00,382.13,382.39,382.03,382.39,3194.0,382.13,382.39,382.03,382.39,3194.0
2024-05-24 13:55:00,382.36,382.38,382.2,382.25,2836.0,382.36,382.38,382.2,382.25,2836.0
2024-05-24 14:00:00,382.25,383.18,382.14,383.03,9430.0,382.25,383.18,382.14,383.03,9430.0
2024-05-24 14:05:00,383.03,383.04,382.73,382.8,6664.0,383.03,383.04,382.73,382.8,6664.0
2024-05-24 14:10:00,382.79,382.8,382.41,382.41,3490.0,382.79,382.8,382.41,382.41,3490.0
2024-05-24 14:15:00,382.34,382.54,381.83,382.03,3100.0,382.34,382.54,381.83,382.03,3100.0
2024-05-24 14:20:00,382.07,382.07,381.7,381.78,2400.0,382.07,382.07,381.7,381.78,2400.0
2024-05-24 14:25:00,381.78,382.47,381.56,382.47,11667.0,381.78,382.47,381.56,382.47,11667.0
2024-05-24 14:30:00,382.37,382.97,382.3,382.82,9666.0,382.37,382.97,382.3,382.82,9666.0
2024-05-24 14:35:00,382.88,383.18,382.86,383.15,5292.0,382.88,383.18,382.86,383.15,5292.0
2024-05-24 14:40:00,383.32,383.41,382.57,382.82,7834.0,383.32,383.41,382.57,382.82,7834.0
2024-05-24 14:45:00,382.84,383.21,382.82,383.05,2801.0,382.84,383.21,382.82,383.05,2801.0
2024-05-24 14:50:00,383.18,383.24,382.82,382.82,3178.0,383.18,383.24,382.82,382.82,3178.0
2024-05-24 14:55:00,382.88,383.14,382.79,383.12,4111.0,382.88,383.14,382.79,383.12,4111.0
2024-05-24 15:00:00,383.16,383.4,382.79,383.36,4512.0,383.16,383.4,382.79,383.36,4512.0
2024-05-24 15:05:00,383.41,383.41,382.75,382.91,7177.0,383.41,383.41,382.75,382.91,7177.0
2024-05-24 15:10:00,382.75,382.91,382.04,382.39,5608.0,382.75,382.91,382.04,382.39,5608.0
2024-05-24 15:15:00,382.41,382.5,382.19,382.41,2697.0,382.41,382.5,382.19,382.41,2697.0
2024-05-24 15:20:00,382.48,382.52,382.17,382.18,3832.0,382.48,382.52,382.17,382.18,3832.0
2024-05-24 15:25:00,382.32,382.48,381.99,382.0,7442.0,382.32,382.48,381.99,382.0,7442.0
2024-05-24 15:30:00,381.96,382.64,381.87,382.56,5744.0,381.96,382.64,381.87,382.56,5744.0
2024-05-24 15:35:00,382.51,382.51,381.79,381.79,9232.0,382.51,382.51,381.79,381.79,9232.0
2024-05-24 15:40:00,381.75,381.75,380.77,380.77,5073.0,381.75,381.75,380.77,380.77,5073.0
2024-05-24 15:45:00,380.96,381.76,380.78,381.63,10488.0,380.96,381.76,380.78,381.63,10488.0
2024-05-24 15:50:00,381.62,381.83,381.17,381.29,21291.0,381.62,381.83,381.17,381.29,21291.0
2024-05-24 15:55:00,381.36,381.96,381.36,381.84,25209.0,381.36,381.96,381.36,381.84,25209.0
2024-05-28 09:30:00,381.35,381.84,379.21,379.62,35275.0,381.35,381.84,379.21,379.62,35275.0
2024-05-28 09:35:00,379.06,379.77,377.69,379.72,9828.0,379.06,379.77,377.69,379.72,9828.0
2024-05-28 09:40:00,379.49,383.12,379.08,383.0,7545.0,379.49,383.12,379.08,383.0,7545.0
2024-05-28 09:45:00,382.89,384.2,382.16,384.2,7192.0,382.89,384.2,382.16,384.2,7192.0
2024-05-28 09:50:00,384.32,386.0,384.05,384.92,24309.0,384.32,386.0,384.05,384.92,24309.0
2024-05-28 09:55:00,385.18,385.86,384.93,385.86,5169.0,385.18,385.86,384.93,385.86,5169.0
2024-05-28 10:00:00,385.55,385.69,384.4,385.0,5649.0,385.55,385.69,384.4,385.0,5649.0
2024-05-28 10:05:00,384.68,384.69,381.81,381.82,13676.0,384.68,384.69,381.81,381.82,13676.0
2024-05-28 10:10:00,381.78,382.04,380.6,380.94,7037.0,381.78,382.04,380.6,380.94,7037.0
2024-05-28 10:15:00,380.65,381.37,380.4,381.19,6669.0,380.65,381.37,380.4,381.19,6669.0
2024-05-28 10:20:00,380.98,381.94,380.96,381.75,7287.0,380.98,381.94,380.96,381.75,7287.0
2024-05-28 10:25:00,381.76,382.75,381.72,382.18,7571.0,381.76,382.75,381.72,382.18,7571.0
2024-05-28 10:30:00,382.06,382.19,381.69,382.07,3324.0,382.06,382.19,381.69,382.07,3324.0
2024-05-28 10:35:00,382.11,383.16,382.02,382.97,5510.0,382.11,383.16,382.02,382.97,5510.0
2024-05-28 10:40:00,382.73,382.77,381.91,381.99,5921.0,382.73,382.77,381.91,381.99,5921.0
2024-05-28 10:45:00,382.03,383.35,382.02,383.35,3477.0,382.03,383.35,382.02,383.35,3477.0
2024-05-28 10:50:00,383.44,384.34,383.25,384.22,6742.0,383.44,384.34,383.25,384.22,6742.0
2024-05-28 10:55:00,384.19,384.48,382.39,382.39,11944.0,384.19,384.48,382.39,382.39,11944.0
2024-05-28 11:00:00,382.46,383.49,382.46,383.49,3775.0,382.46,383.49,382.46,383.49,3775.0
2024-05-28 11:05:00,383.56,383.84,383.36,383.39,6723.0,383.56,383.84,383.36,383.39,6723.0
2024-05-28 11:10:00,383.46,384.14,383.38,383.57,1493.0,383.46,384.14,383.38,383.57,1493.0
2024-05-28 11:15:00,383.49,383.59,382.41,383.4,17118.0,383.49,383.59,382.41,383.4,17118.0
2024-05-28 11:20:00,383.63,383.87,383.37,383.87,2875.0,383.63,383.87,383.37,383.87,2875.0
2024-05-28 11:25:00,383.69,383.69,382.52,382.56,6530.0,383.69,383.69,382.52,382.56,6530.0
2024-05-28 11:30:00,382.74,382.74,382.45,382.56,1205.0,382.74,382.74,382.45,382.56,1205.0
2024-05-28 11:35:00,382.27,382.63,381.76,382.38,4501.0,382.27,382.63,381.76,382.38,4501.0
2024-05-28 11:40:00,382.4,382.6,382.34,382.34,1265.0,382.4,382.6,382.34,382.34,1265.0
2024-05-28 11:45:00,382.5,382.83,382.5,382.83,1680.0,382.5,382.83,382.5,382.83,1680.0
2024-05-28 11:50:00,382.65,382.75,382.02,382.02,2767.0,382.65,382.75,382.02,382.02,2767.0
2024-05-28 11:55:00,382.05,382.46,382.05,382.4,967.0,382.05,382.46,382.05,382.4,967.0
2024-05-28 12:00:00,382.4,382.68,381.51,381.68,5744.0,382.4,382.68,381.51,381.68,5744.0
2024-05-28 12:05:00,381.52,381.84,381.3,381.41,2100.0,381.52,381.84,381.3,381.41,2100.0
2024-05-28 12:10:00,381.59,382.02,381.59,382.02,1200.0,381.59,382.02,381.59,382.02,1200.0
2024-05-28 12:15:00,381.75,381.93,381.62,381.62,1345.0,381.75,381.93,381.62,381.62,1345.0
2024-05-28 12:20:00,381.66,381.93,381.55,381.93,2263.0,381.66,381.93,381.55,381.93,2263.0
2024-05-28 12:25:00,381.92,382.04,381.53,381.53,1452.0,381.92,382.04,381.53,381.53,1452.0
2024-05-28 12:30:00,381.38,381.38,381.0,381.06,1338.0,381.38,381.38,381.0,381.06,1338.0
2024-05-28 12:35:00,381.06,381.4,380.6,381.36,4310.0,381.06,381.4,380.6,381.36,4310.0
2024-05-28 12:40:00,381.38,381.76,381.33,381.68,3500.0,381.38,381.76,381.33,381.68,3500.0
2024-05-28 12:45:00,381.74,382.09,381.22,381.22,8178.0,381.74,382.09,381.22,381.22,8178.0
2024-05-28 12:50:00,381.03,381.28,381.03,381.28,737.0,381.03,381.28,381.03,381.28,737.0
2024-05-28 12:55:00,381.26,381.26,381.11,381.13,1300.0,381.26,381.26,381.11,381.13,1300.0
2024-05-28 13:00:00,380.99,381.05,380.8,380.92,3292.0,380.99,381.05,380.8,380.92,3292.0
2024-05-28 13:05:00,381.1,381.32,381.1,381.32,1215.0,381.1,381.32,381.1,381.32,1215.0
2024-05-28 13:10:00,381.22,381.96,381.19,381.89,5153.0,381.22,381.96,381.19,381.89,5153.0
2024-05-28 13:15:00,381.81,382.02,381.62,382.02,2247.0,381.81,382.02,381.62,382.02,2247.0
2024-05-28 13:20:00,382.0,382.19,381.94,382.06,2561.0,382.0,382.19,381.94,382.06,2561.0
2024-05-28 13:25:00,381.94,382.12,381.94,382.12,845.0,381.94,382.12,381.94,382.12,845.0
2024-05-28 13:30:00,382.15,382.35,382.08,382.15,1932.0,382.15,382.35,382.08,382.15,1932.0
2024-05-28 13:35:00,382.06,382.18,381.83,381.84,2979.0,382.06,382.18,381.83,381.84,2979.0
2024-05-28 13:40:00,381.84,382.06,381.75,382.06,1740.0,381.84,382.06,381.75,382.06,1740.0
2024-05-28 13:45:00,382.13,382.44,382.09,382.24,2868.0,382.13,382.44,382.09,382.24,2868.0
2024-05-28 13:50:00,382.24,382.24,381.42,381.45,5532.0,382.24,382.24,381.42,381.45,5532.0
2024-05-28 13:55:00,381.64,381.88,381.45,381.81,3096.0,381.64,381.88,381.45,381.81,3096.0
2024-05-28 14:00:00,381.81,382.28,381.81,382.11,2404.0,381.81,382.28,381.81,382.11,2404.0
2024-05-28 14:05:00,381.99,382.56,381.99,382.48,1314.0,381.99,382.56,381.99,382.48,1314.0
2024-05-28 14:10:00,382.59,382.59,382.05,382.42,3354.0,382.59,382.59,382.05,382.42,3354.0
2024-05-28 14:15:00,382.48,382.59,382.31,382.32,1705.0,382.48,382.59,382.31,382.32,1705.0
2024-05-28 14:20:00,382.16,382.16,381.42,381.44,1395.0,382.16,382.16,381.42,381.44,1395.0
2024-05-28 14:25:00,381.27,381.39,380.89,381.13,8365.0,381.27,381.39,380.89,381.13,8365.0
2024-05-28 14:30:00,380.97,381.22,380.63,381.08,3419.0,380.97,381.22,380.63,381.08,3419.0
2024-05-28 14:35:00,380.97,381.24,380.88,381.0,2016.0,380.97,381.24,380.88,381.0,2016.0
2024-05-28 14:40:00,381.06,381.45,381.06,381.34,1936.0,381.06,381.45,381.06,381.34,1936.0
2024-05-28 14:45:00,381.48,381.48,381.0,381.25,1978.0,381.48,381.48,381.0,381.25,1978.0
2024-05-28 14:50:00,381.15,381.33,381.12,381.18,1725.0,381.15,381.33,381.12,381.18,1725.0
2024-05-28 14:55:00,381.28,381.46,381.04,381.04,2222.0,381.28,381.46,381.04,381.04,2222.0
2024-05-28 15:00:00,381.23,381.49,381.14,381.4,2203.0,381.23,381.49,381.14,381.4,2203.0
2024-05-28 15:05:00,381.48,381.67,381.48,381.56,1226.0,381.48,381.67,381.48,381.56,1226.0
2024-05-28 15:10:00,381.53,381.53,381.13,381.19,1815.0,381.53,381.53,381.13,381.19,1815.0
2024-05-28 15:15:00,381.13,381.21,381.01,381.11,1427.0,381.13,381.21,381.01,381.11,1427.0
2024-05-28 15:20:00,381.18,381.18,380.84,380.93,3136.0,381.18,381.18,380.84,380.93,3136.0
2024-05-28 15:25:00,380.95,381.16,380.81,380.81,3401.0,380.95,381.16,380.81,380.81,3401.0
2024-05-28 15:30:00,380.74,380.78,380.53,380.59,1500.0,380.74,380.78,380.53,380.59,1500.0
2024-05-28 15:35:00,380.65,381.54,380.44,381.54,7477.0,380.65,381.54,380.44,381.54,7477.0
2024-05-28 15:40:00,381.39,381.65,380.97,381.37,4765.0,381.39,381.65,380.97,381.37,4765.0
2024-05-28 15:45:00,381.23,381.52,381.09,381.25,3696.0,381.23,381.52,381.09,381.25,3696.0
2024-05-28 15:50:00,381.34,381.72,381.17,381.23,7276.0,381.34,381.72,381.17,381.23,7276.0
2024-05-28 15:55:00,381.12,381.31,380.57,381.29,31537.0,381.12,381.31,380.57,381.29,31537.0
2024-05-29 09:30:00,379.0,381.51,379.0,380.31,14479.0,379.0,381.51,379.0,380.31,14479.0
2024-05-29 09:35:00,380.54,381.68,379.99,381.68,5695.0,380.54,381.68,379.99,381.68,5695.0
2024-05-29 09:40:00,381.92,382.87,381.35,382.86,8670.0,381.92,382.87,381.35,382.86,8670.0
2024-05-29 09:45:00,382.72,384.8,382.72,383.88,11650.0,382.72,384.8,382.72,383.88,11650.0
2024-05-29 09:50:00,383.63,383.94,382.95,383.06,4272.0,383.63,383.94,382.95,383.06,4272.0
2024-05-29 09:55:00,383.02,383.62,382.78,382.86,5037.0,383.02,383.62,382.78,382.86,5037.0
2024-05-29 10:00:00,383.22,384.98,383.22,384.67,8076.0,383.22,384.98,383.22,384.67,8076.0
2024-05-29 10:05:00,384.44,386.46,384.43,385.8,8994.0,384.44,386.46,384.43,385.8,8994.0
2024-05-29 10:10:00,385.51,385.95,384.25,384.48,7932.0,385.51,385.95,384.25,384.48,7932.0
2024-05-29 10:15:00,384.38,384.94,384.34,384.82,6820.0,384.38,384.94,384.34,384.82,6820.0
2024-05-29 10:20:00,384.92,385.57,384.44,384.78,5535.0,384.92,385.57,384.44,384.78,5535.0
2024-05-29 10:25:00,385.08,385.52,384.47,385.01,2058.0,385.08,385.52,384.47,385.01,2058.0
2024-05-29 10:30:00,385.27,385.35,384.6,384.85,6932.0,385.27,385.35,384.6,384.85,6932.0
2024-05-29 10:35:00,384.91,384.97,384.09,384.09,2600.0,384.91,384.97,384.09,384.09,2600.0
2024-05-29 10:40:00,384.3,384.45,384.04,384.1,5254.0,384.3,384.45,384.04,384.1,5254.0
2024-05-29 10:45:00,384.22,384.81,382.84,383.0,13587.0,384.22,384.81,382.84,383.0,13587.0
2024-05-29 10:50:00,383.0,383.74,383.0,383.24,6149.0,383.0,383.74,383.0,383.24,6149.0
2024-05-29 10:55:00,383.16,383.61,382.94,382.95,4549.0,383.16,383.61,382.94,382.95,4549.0
2024-05-29 11:00:00,383.09,383.09,381.79,382.25,5483.0,383.09,383.09,381.79,382.25,5483.0
2024-05-29 11:05:00,382.31,382.83,382.31,382.69,3606.0,382.31,382.83,382.31,382.69,3606.0
2024-05-29 11:10:00,382.7,382.93,382.32,382.76,4253.0,382.7,382.93,382.32,382.76,4253.0
2024-05-29 11:15:00,382.78,383.75,382.77,383.43,7545.0,382.78,383.75,382.77,383.43,7545.0
2024-05-29 11:20:00,383.51,383.67,382.98,382.98,1800.0,383.51,383.67,382.98,382.98,1800.0
2024-05-29 11:25:00,382.67,382.68,381.88,382.28,5756.0,382.67,382.68,381.88,382.28,5756.0
2024-05-29 11:30:00,381.88,382.64,381.75,382.3,6502.0,381.88,382.64,381.75,382.3,6502.0
2024-05-29 11:35:00,382.03,382.21,381.68,382.21,1400.0,382.03,382.21,381.68,382.21,1400.0
2024-05-29 11:40:00,382.18,382.87,382.05,382.85,9605.0,382.18,382.87,382.05,382.85,9605.0
2024-05-29 11:45:00,382.85,383.05,381.95,382.12,5497.0,382.85,383.05,381.95,382.12,5497.0
2024-05-29 11:50:00,381.85,382.04,381.6,381.73,3096.0,381.85,382.04,381.6,381.73,3096.0
2024-05-29 11:55:00,381.84,382.16,381.64,381.94,6793.0,381.84,382.16,381.64,381.94,6793.0
2024-05-29 12:00:00,381.65,382.44,381.65,381.74,5592.0,381.65,382.44,381.65,381.74,5592.0
2024-05-29 12:05:00,381.98,382.02,381.64,381.7,2515.0,381.98,382.02,381.64,381.7,2515.0
2024-05-29 12:10:00,381.59,381.59,380.58,380.9,14242.0,381.59,381.59,380.58,380.9,14242.0
2024-05-29 12:15:00,380.92,381.12,380.47,380.55,8370.0,380.92,381.12,380.47,380.55,8370.0
2024-05-29 12:20:00,380.49,381.38,380.46,381.11,6439.0,380.49,381.38,380.46,381.11,6439.0
2024-05-29 12:25:00,381.25,381.32,380.61,380.84,4096.0,381.25,381.32,380.61,380.84,4096.0
2024-05-29 12:30:00,380.82,381.07,380.42,380.97,4045.0,380.82,381.07,380.42,380.97,4045.0
2024-05-29 12:35:00,381.17,381.17,380.56,380.61,4380.0,381.17,381.17,380.56,380.61,4380.0
2024-05-29 12:40:00,380.61,380.94,380.1,380.54,3685.0,380.61,380.94,380.1,380.54,3685.0
2024-05-29 12:45:00,380.79,381.01,380.78,380.91,1228.0,380.79,381.01,380.78,380.91,1228.0
2024-05-29 12:50:00,380.91,381.25,380.71,381.01,5615.0,380.91,381.25,380.71,381.01,5615.0
2024-05-29 12:55:00,380.99,381.04,380.8,381.01,1911.0,380.99,381.04,380.8,381.01,1911.0
2024-05-29 13:00:00,381.01,381.16,380.46,380.68,4248.0,381.01,381.16,380.46,380.68,4248.0
2024-05-29 13:05:00,380.65,380.65,380.28,380.29,2400.0,380.65,380.65,380.28,380.29,2400.0
2024-05-29 13:10:00,380.25,380.81,380.25,380.33,2166.0,380.25,380.81,380.25,380.33,2166.0
2024-05-29 13:15:00,380.42,380.45,380.0,380.13,4865.0,380.42,380.45,380.0,380.13,4865.0
2024-05-29 13:20:00,380.06,380.23,379.8,379.83,6428.0,380.06,380.23,379.8,379.83,6428.0
2024-05-29 13:25:00,379.93,380.7,379.93,380.13,6741.0,379.93,380.7,379.93,380.13,6741.0
2024-05-29 13:30:00,380.14,380.35,379.9,379.9,1717.0,380.14,380.35,379.9,379.9,1717.0
2024-05-29 13:35:00,379.91,381.09,379.8,381.03,13307.0,379.91,381.09,379.8,381.03,13307.0
2024-05-29 13:40:00,380.99,381.56,380.69,380.79,7797.0,380.99,381.56,380.69,380.79,7797.0
2024-05-29 13:45:00,380.59,380.66,380.09,380.34,3363.0,380.59,380.66,380.09,380.34,3363.0
2024-05-29 13:50:00,380.35,380.41,380.21,380.23,2496.0,380.35,380.41,380.21,380.23,2496.0
2024-05-29 13:55:00,380.41,380.41,379.87,379.91,3558.0,380.41,380.41,379.87,379.91,3558.0
2024-05-29 14:00:00,380.0,380.5,379.91,380.46,4561.0,380.0,380.5,379.91,380.46,4561.0
2024-05-29 14:05:00,380.47,380.47,379.89,379.89,4129.0,380.47,380.47,379.89,379.89,4129.0
2024-05-29 14:10:00,379.87,379.91,379.49,379.58,3731.0,379.87,379.91,379.49,379.58,3731.0
2024-05-29 14:15:00,379.43,379.51,379.22,379.32,6570.0,379.43,379.51,379.22,379.32,6570.0
2024-05-29 14:20:00,379.22,379.22,378.81,378.81,3045.0,379.22,379.22,378.81,378.81,3045.0
2024-05-29 14:25:00,378.89,379.09,378.62,378.78,9925.0,378.89,379.09,378.62,378.78,9925.0
2024-05-29 14:30:00,378.64,378.85,378.46,378.69,7158.0,378.64,378.85,378.46,378.69,7158.0
2024-05-29 14:35:00,378.65,378.78,378.58,378.61,2050.0,378.65,378.78,378.58,378.61,2050.0
2024-05-29 14:40:00,378.61,378.94,378.36,378.36,10363.0,378.61,378.94,378.36,378.36,10363.0
2024-05-29 14:45:00,378.28,378.97,377.91,378.2,18092.0,378.28,378.97,377.91,378.2,18092.0
2024-05-29 14:50:00,378.21,378.5,377.9,378.5,6257.0,378.21,378.5,377.9,378.5,6257.0
2024-05-29 14:55:00,378.37,379.31,378.37,379.09,7932.0,378.37,379.31,378.37,379.09,7932.0
2024-05-29 15:00:00,379.11,379.33,378.41,378.42,3177.0,379.11,379.33,378.41,378.42,3177.0
2024-05-29 15:05:00,378.44,378.56,378.0,378.12,6673.0,378.44,378.56,378.0,378.12,6673.0
2024-05-29 15:10:00,378.1,378.47,377.98,378.45,12903.0,378.1,378.47,377.98,378.45,12903.0
2024-05-29 15:15:00,378.45,378.51,378.13,378.18,3400.0,378.45,378.51,378.13,378.18,3400.0
2024-05-29 15:20:00,378.26,378.69,378.24,378.6,5436.0,378.26,378.69,378.24,378.6,5436.0
2024-05-29 15:25:00,378.46,378.78,378.46,378.5,5245.0,378.46,378.78,378.46,378.5,5245.0
2024-05-29 15:30:00,378.45,378.46,377.95,378.27,8943.0,378.45,378.46,377.95,378.27,8943.0
2024-05-29 15:35:00,378.27,378.51,378.14,378.15,8823.0,378.27,378.51,378.14,378.15,8823.0
2024-05-29 15:40:00,378.15,378.24,377.83,378.06,15521.0,378.15,378.24,377.83,378.06,15521.0
2024-05-29 15:45:00,378.07,378.78,377.92,378.46,9010.0,378.07,378.78,377.92,378.46,9010.0
2024-05-29 15:50:00,378.42,378.89,377.87,378.25,23415.0,378.42,378.89,377.87,378.25,23415.0
2024-05-29 15:55:00,378.12,378.46,377.82,378.42,44588.0,378.12,378.46,377.82,378.42,44588.0
2024-05-30 09:30:00,381.65,384.23,380.74,383.78,34656.0,381.65,384.23,380.74,383.78,34656.0
2024-05-30 09:35:00,384.11,388.6,383.38,387.09,58648.0,384.11,388.6,383.38,387.09,58648.0
2024-05-30 09:40:00,387.19,388.04,385.6,385.63,34507.0,387.19,388.04,385.6,385.63,34507.0
2024-05-30 09:45:00,385.99,386.78,382.6,382.6,25671.0,385.99,386.78,382.6,382.6,25671.0
2024-05-30 09:50:00,382.12,384.46,382.11,384.24,15359.0,382.12,384.46,382.11,384.24,15359.0
2024-05-30 09:55:00,384.07,385.4,383.84,384.94,38239.0,384.07,385.4,383.84,384.94,38239.0
2024-05-30 10:00:00,385.37,385.5,384.41,385.03,10156.0,385.37,385.5,384.41,385.03,10156.0
2024-05-30 10:05:00,384.87,385.05,383.29,383.97,13855.0,384.87,385.05,383.29,383.97,13855.0
2024-05-30 10:10:00,383.75,384.19,381.11,383.29,45315.0,383.75,384.19,381.11,383.29,45315.0
2024-05-30 10:15:00,383.38,385.03,383.38,384.46,16138.0,383.38,385.03,383.38,384.46,16138.0
2024-05-30 10:20:00,384.22,385.36,384.22,385.05,9028.0,384.22,385.36,384.22,385.05,9028.0
2024-05-30 10:25:00,385.32,385.87,384.36,384.57,7679.0,385.32,385.87,384.36,384.57,7679.0
2024-05-30 10:30:00,385.16,386.49,384.99,386.44,5801.0,385.16,386.49,384.99,386.44,5801.0
2024-05-30 10:35:00,386.23,386.84,385.12,385.96,16731.0,386.23,386.84,385.12,385.96,16731.0
2024-05-30 10:40:00,385.92,387.33,385.82,387.26,21473.0,385.92,387.33,385.82,387.26,21473.0
2024-05-30 10:45:00,387.27,387.49,385.76,386.75,14245.0,387.27,387.49,385.76,386.75,14245.0
2024-05-30 10:50:00,386.76,386.76,385.4,385.59,11129.0,386.76,386.76,385.4,385.59,11129.0
2024-05-30 10:55:00,385.59,386.07,385.3,385.49,24733.0,385.59,386.07,385.3,385.49,24733.0
2024-05-30 11:00:00,385.69,385.98,385.5,385.69,11512.0,385.69,385.98,385.5,385.69,11512.0
2024-05-30 11:05:00,385.7,387.61,385.7,387.34,16342.0,385.7,387.61,385.7,387.34,16342.0
2024-05-30 11:10:00,387.54,387.94,387.08,387.68,4997.0,387.54,387.94,387.08,387.68,4997.0
2024-05-30 11:15:00,387.54,388.63,387.0,388.53,8743.0,387.54,388.63,387.0,388.53,8743.0
2024-05-30 11:20:00,388.7,388.85,387.76,388.2,10098.0,388.7,388.85,387.76,388.2,10098.0
2024-05-30 11:25:00,388.04,388.29,387.56,387.63,6135.0,388.04,388.29,387.56,387.63,6135.0
2024-05-30 11:30:00,387.58,388.46,387.2,388.45,7443.0,387.58,388.46,387.2,388.45,7443.0
2024-05-30 11:35:00,388.61,388.61,387.62,388.25,9487.0,388.61,388.61,387.62,388.25,9487.0
2024-05-30 11:40:00,388.56,388.89,388.16,388.17,5745.0,388.56,388.89,388.16,388.17,5745.0
2024-05-30 11:45:00,388.27,388.43,387.82,388.43,5814.0,388.27,388.43,387.82,388.43,5814.0
2024-05-30 11:50:00,388.48,388.8,388.27,388.55,7077.0,388.48,388.8,388.27,388.55,7077.0
2024-05-30 11:55:00,388.47,388.48,387.64,388.22,16516.0,388.47,388.48,387.64,388.22,16516.0
2024-05-30 12:00:00,388.27,388.77,388.25,388.71,5720.0,388.27,388.77,388.25,388.71,5720.0
2024-05-30 12:05:00,388.66,388.72,387.66,387.75,6701.0,388.66,388.72,387.66,387.75,6701.0
2024-05-30 12:10:00,387.46,388.09,387.2,388.08,4422.0,387.46,388.09,387.2,388.08,4422.0
2024-05-30 12:15:00,388.08,388.45,387.66,388.34,10147.0,388.08,388.45,387.66,388.34,10147.0
2024-05-30 12:20:00,388.19,388.35,387.82,387.98,4370.0,388.19,388.35,387.82,387.98,4370.0
2024-05-30 12:25:00,387.89,388.02,387.73,387.82,4346.0,387.89,388.02,387.73,387.82,4346.0
2024-05-30 12:30:00,387.83,388.06,387.59,388.01,3965.0,387.83,388.06,387.59,388.01,3965.0
2024-05-30 12:35:00,388.09,388.16,387.75,388.05,5081.0,388.09,388.16,387.75,388.05,5081.0
2024-05-30 12:40:00,388.06,388.28,387.79,387.79,3852.0,388.06,388.28,387.79,387.79,3852.0
2024-05-30 12:45:00,387.76,388.09,387.74,387.99,6213.0,387.76,388.09,387.74,387.99,6213.0
2024-05-30 12:50:00,387.94,388.45,387.81,388.37,2900.0,387.94,388.45,387.81,388.37,2900.0
2024-05-30 12:55:00,388.15,388.64,388.05,388.21,7208.0,388.15,388.64,388.05,388.21,7208.0
2024-05-30 13:00:00,388.28,388.28,387.63,388.09,6590.0,388.28,388.28,387.63,388.09,6590.0
2024-05-30 13:05:00,388.1,388.38,387.98,388.12,3723.0,388.1,388.38,387.98,388.12,3723.0
2024-05-30 13:10:00,388.19,388.43,387.72,388.21,7953.0,388.19,388.43,387.72,388.21,7953.0
2024-05-30 13:15:00,388.03,388.15,387.7,387.95,9131.0,388.03,388.15,387.7,387.95,9131.0
2024-05-30 13:20:00,387.88,388.22,387.85,388.02,4470.0,387.88,388.22,387.85,388.02,4470.0
2024-05-30 13:25:00,388.13,388.14,387.3,387.42,6758.0,388.13,388.14,387.3,387.42,6758.0
2024-05-30 13:30:00,387.46,387.79,387.19,387.79,4218.0,387.46,387.79,387.19,387.79,4218.0
2024-05-30 13:35:00,387.67,388.09,387.62,387.62,4480.0,387.67,388.09,387.62,387.62,4480.0
2024-05-30 13:40:00,387.65,388.24,387.63,388.24,7439.0,387.65,388.24,387.63,388.24,7439.0
2024-05-30 13:45:00,388.25,388.61,388.0,388.35,3910.0,388.25,388.61,388.0,388.35,3910.0
2024-05-30 13:50:00,388.25,388.34,387.16,387.59,10426.0,388.25,388.34,387.16,387.59,10426.0
2024-05-30 13:55:00,387.67,388.48,387.55,388.33,5448.0,387.67,388.48,387.55,388.33,5448.0
2024-05-30 14:00:00,388.48,388.48,387.56,387.87,8458.0,388.48,388.48,387.56,387.87,8458.0
2024-05-30 14:05:00,387.87,388.62,387.65,388.62,8679.0,387.87,388.62,387.65,388.62,8679.0
2024-05-30 14:10:00,388.3,388.71,388.06,388.3,8128.0,388.3,388.71,388.06,388.3,8128.0
2024-05-30 14:15:00,388.3,388.4,387.81,387.81,8755.0,388.3,388.4,387.81,387.81,8755.0
2024-05-30 14:20:00,387.82,388.04,387.24,387.31,5694.0,387.82,388.04,387.24,387.31,5694.0
2024-05-30 14:25:00,387.23,387.61,387.0,387.5,5566.0,387.23,387.61,387.0,387.5,5566.0
2024-05-30 14:30:00,387.5,387.58,386.99,387.52,5750.0,387.5,387.58,386.99,387.52,5750.0
2024-05-30 14:35:00,387.52,387.69,386.0,386.13,17190.0,387.52,387.69,386.0,386.13,17190.0
2024-05-30 14:40:00,386.08,386.67,385.88,386.38,8394.0,386.08,386.67,385.88,386.38,8394.0
2024-05-30 14:45:00,386.31,386.45,386.03,386.1,7582.0,386.31,386.45,386.03,386.1,7582.0
2024-05-30 14:50:00,386.07,387.2,385.81,387.19,14958.0,386.07,387.2,385.81,387.19,14958.0
2024-05-30 14:55:00,387.17,387.4,386.71,386.82,18090.0,387.17,387.4,386.71,386.82,18090.0
2024-05-30 15:00:00,386.94,387.12,386.42,386.62,12535.0,386.94,387.12,386.42,386.62,12535.0
2024-05-30 15:05:00,386.54,386.56,385.58,385.73,12371.0,386.54,386.56,385.58,385.73,12371.0
2024-05-30 15:10:00,385.73,386.23,385.46,386.0,15297.0,385.73,386.23,385.46,386.0,15297.0
2024-05-30 15:15:00,386.0,386.69,385.6,386.51,12075.0,386.0,386.69,385.6,386.51,12075.0
2024-05-30 15:20:00,386.65,387.04,386.18,386.24,12365.0,386.65,387.04,386.18,386.24,12365.0
2024-05-30 15:25:00,386.25,387.61,386.12,387.49,13086.0,386.25,387.61,386.12,387.49,13086.0
2024-05-30 15:30:00,387.61,387.61,386.54,386.75,8834.0,387.61,387.61,386.54,386.75,8834.0
2024-05-30 15:35:00,386.75,387.51,386.59,386.89,33531.0,386.75,387.51,386.59,386.89,33531.0
2024-05-30 15:40:00,386.97,387.35,386.81,387.28,19431.0,386.97,387.35,386.81,387.28,19431.0
2024-05-30 15:45:00,387.34,387.34,386.44,386.5,19850.0,387.34,387.34,386.44,386.5,19850.0
2024-05-30 15:50:00,386.45,387.43,386.22,386.63,40209.0,386.45,387.43,386.22,386.63,40209.0
2024-05-30 15:55:00,386.84,387.01,385.5,385.8,68209.0,386.84,387.01,385.5,385.8,68209.0
2024-05-31 09:30:00,421.21,421.21,398.01,402.71,158607.0,421.21,421.21,398.01,402.71,158607.0
2024-05-31 09:35:00,401.97,402.69,391.03,392.03,88273.0,401.97,402.69,391.03,392.03,88273.0
2024-05-31 09:40:00,392.03,396.25,390.1,391.6,76592.0,392.03,396.25,390.1,391.6,76592.0
2024-05-31 09:45:00,391.09,391.55,388.0,390.3,80340.0,391.09,391.55,388.0,390.3,80340.0
2024-05-31 09:50:00,389.72,392.98,389.03,392.01,58473.0,389.72,392.98,389.03,392.01,58473.0
2024-05-31 09:55:00,392.98,393.33,391.13,392.73,45851.0,392.98,393.33,391.13,392.73,45851.0
2024-05-31 10:00:00,392.5,392.72,389.86,390.46,28903.0,392.5,392.72,389.86,390.46,28903.0
2024-05-31 10:05:00,390.27,391.6,389.5,391.35,27390.0,390.27,391.6,389.5,391.35,27390.0
2024-05-31 10:10:00,391.0,391.76,389.31,390.44,25240.0,391.0,391.76,389.31,390.44,25240.0
2024-05-31 10:15:00,389.3,391.11,389.3,390.8,24801.0,389.3,391.11,389.3,390.8,24801.0
2024-05-31 10:20:00,390.56,392.42,390.21,391.21,29285.0,390.56,392.42,390.21,391.21,29285.0
2024-05-31 10:25:00,390.93,391.19,386.82,387.86,39116.0,390.93,391.19,386.82,387.86,39116.0
2024-05-31 10:30:00,387.88,387.88,384.04,385.51,30952.0,387.88,387.88,384.04,385.51,30952.0
2024-05-31 10:35:00,385.12,385.12,382.81,384.75,30812.0,385.12,385.12,382.81,384.75,30812.0
2024-05-31 10:40:00,384.5,387.0,383.36,385.95,30023.0,384.5,387.0,383.36,385.95,30023.0
2024-05-31 10:45:00,385.94,386.55,382.14,383.45,18979.0,385.94,386.55,382.14,383.45,18979.0
2024-05-31 10:50:00,383.02,385.8,382.9,385.5,15291.0,383.02,385.8,382.9,385.5,15291.0
2024-05-31 10:55:00,385.56,385.95,383.75,384.65,9577.0,385.56,385.95,383.75,384.65,9577.0
2024-05-31 11:00:00,383.92,384.49,383.29,383.67,7839.0,383.92,384.49,383.29,383.67,7839.0
2024-05-31 11:05:00,383.33,386.29,383.33,386.22,18690.0,383.33,386.29,383.33,386.22,18690.0
2024-05-31 11:10:00,386.52,386.67,384.03,384.1,10680.0,386.52,386.67,384.03,384.1,10680.0
2024-05-31 11:15:00,384.12,384.29,382.5,384.29,13932.0,384.12,384.29,382.5,384.29,13932.0
2024-05-31 11:20:00,384.27,385.11,383.99,384.67,10106.0,384.27,385.11,383.99,384.67,10106.0
2024-05-31 11:25:00,384.23,385.68,383.7,384.25,7078.0,384.23,385.68,383.7,384.25,7078.0
2024-05-31 11:30:00,384.45,384.84,383.96,384.68,6072.0,384.45,384.84,383.96,384.68,6072.0
2024-05-31 11:35:00,384.5,384.58,382.97,382.97,9780.0,384.5,384.58,382.97,382.97,9780.0
2024-05-31 11:40:00,382.72,383.99,382.12,383.4,27442.0,382.72,383.99,382.12,383.4,27442.0
2024-05-31 11:45:00,383.5,384.0,383.09,383.43,5616.0,383.5,384.0,383.09,383.43,5616.0
2024-05-31 11:50:00,383.67,383.76,383.23,383.76,6356.0,383.67,383.76,383.23,383.76,6356.0
2024-05-31 11:55:00,383.69,384.24,383.23,384.24,10415.0,383.69,384.24,383.23,384.24,10415.0
2024-05-31 12:00:00,384.04,385.6,383.94,384.63,9141.0,384.04,385.6,383.94,384.63,9141.0
2024-05-31 12:05:00,384.83,386.51,384.83,386.49,14588.0,384.83,386.51,384.83,386.49,14588.0
2024-05-31 12:10:00,386.49,386.49,385.64,386.11,5215.0,386.49,386.49,385.64,386.11,5215.0
2024-05-31 12:15:00,385.59,385.71,385.0,385.56,5532.0,385.59,385.71,385.0,385.56,5532.0
2024-05-31 12:20:00,385.57,385.99,385.0,385.75,10148.0,385.57,385.99,385.0,385.75,10148.0
2024-05-31 12:25:00,386.0,386.85,384.96,386.62,8533.0,386.0,386.85,384.96,386.62,8533.0
2024-05-31 12:30:00,386.62,387.98,386.61,387.61,19801.0,386.62,387.98,386.61,387.61,19801.0
2024-05-31 12:35:00,387.61,387.95,386.65,386.66,14714.0,387.61,387.95,386.65,386.66,14714.0
2024-05-31 12:40:00,386.78,387.77,386.7,387.77,13135.0,386.78,387.77,386.7,387.77,13135.0
2024-05-31 12:45:00,387.66,387.78,385.95,386.22,7081.0,387.66,387.78,385.95,386.22,7081.0
2024-05-31 12:50:00,386.19,386.19,384.68,385.14,9055.0,386.19,386.19,384.68,385.14,9055.0
2024-05-31 12:55:00,385.13,386.47,385.13,386.3,5288.0,385.13,386.47,385.13,386.3,5288.0
2024-05-31 13:00:00,386.6,387.66,386.51,387.5,8415.0,386.6,387.66,386.51,387.5,8415.0
2024-05-31 13:05:00,387.35,388.94,387.35,388.84,13673.0,387.35,388.94,387.35,388.84,13673.0
2024-05-31 13:10:00,389.1,389.7,388.19,389.65,20846.0,389.1,389.7,388.19,389.65,20846.0
2024-05-31 13:15:00,389.46,389.87,389.11,389.81,11219.0,389.46,389.87,389.11,389.81,11219.0
2024-05-31 13:20:00,389.75,389.76,387.99,388.92,20641.0,389.75,389.76,387.99,388.92,20641.0
2024-05-31 13:25:00,388.92,391.03,388.73,390.64,34057.0,388.92,391.03,388.73,390.64,34057.0
2024-05-31 13:30:00,390.75,391.76,390.75,391.3,10314.0,390.75,391.76,390.75,391.3,10314.0
2024-05-31 13:35:00,391.28,391.69,391.07,391.37,11370.0,391.28,391.69,391.07,391.37,11370.0
2024-05-31 13:40:00,391.55,391.97,390.51,390.79,17699.0,391.55,391.97,390.51,390.79,17699.0
2024-05-31 13:45:00,390.69,390.69,389.91,390.53,7520.0,390.69,390.69,389.91,390.53,7520.0
2024-05-31 13:50:00,390.38,390.71,389.89,390.16,7737.0,390.38,390.71,389.89,390.16,7737.0
2024-05-31 13:55:00,390.52,390.53,390.14,390.44,2938.0,390.52,390.53,390.14,390.44,2938.0
2024-05-31 14:00:00,390.51,391.62,390.36,390.38,7654.0,390.51,391.62,390.36,390.38,7654.0
2024-05-31 14:05:00,390.31,391.03,390.08,390.47,2944.0,390.31,391.03,390.08,390.47,2944.0
2024-05-31 14:10:00,390.82,390.95,389.84,390.0,9933.0,390.82,390.95,389.84,390.0,9933.0
2024-05-31 14:15:00,390.04,391.2,390.04,391.0,5162.0,390.04,391.2,390.04,391.0,5162.0
2024-05-31 14:20:00,391.0,391.2,390.33,390.38,7465.0,391.0,391.2,390.33,390.38,7465.0
2024-05-31 14:25:00,390.14,390.54,389.75,389.92,9064.0,390.14,390.54,389.75,389.92,9064.0
2024-05-31 14:30:00,389.75,390.19,389.69,390.11,7477.0,389.75,390.19,389.69,390.11,7477.0
2024-05-31 14:35:00,390.17,390.23,389.14,389.87,8251.0,390.17,390.23,389.14,389.87,8251.0
2024-05-31 14:40:00,389.95,390.1,389.71,390.1,4640.0,389.95,390.1,389.71,390.1,4640.0
2024-05-31 14:45:00,390.34,391.12,390.25,391.04,8583.0,390.34,391.12,390.25,391.04,8583.0
2024-05-31 14:50:00,391.19,391.74,391.0,391.74,17121.0,391.19,391.74,391.0,391.74,17121.0
2024-05-31 14:55:00,391.69,392.92,391.69,392.41,18290.0,391.69,392.92,391.69,392.41,18290.0
2024-05-31 15:00:00,392.41,392.89,391.59,391.59,10920.0,392.41,392.89,391.59,391.59,10920.0
2024-05-31 15:05:00,391.59,392.92,391.08,392.56,16006.0,391.59,392.92,391.08,392.56,16006.0
2024-05-31 15:10:00,392.14,392.41,391.76,392.41,6239.0,392.14,392.41,391.76,392.41,6239.0
2024-05-31 15:15:00,392.19,392.2,390.53,390.77,9951.0,392.19,392.2,390.53,390.77,9951.0
2024-05-31 15:20:00,390.75,391.06,390.02,390.79,15524.0,390.75,391.06,390.02,390.79,15524.0
2024-05-31 15:25:00,390.61,391.68,390.53,391.61,10113.0,390.61,391.68,390.53,391.61,10113.0
2024-05-31 15:30:00,391.57,392.31,390.92,392.31,26981.0,391.57,392.31,390.92,392.31,26981.0
2024-05-31 15:35:00,392.16,392.35,390.72,391.24,14824.0,392.16,392.35,390.72,391.24,14824.0
2024-05-31 15:40:00,391.14,392.52,390.93,392.18,18171.0,391.14,392.52,390.93,392.18,18171.0
2024-05-31 15:45:00,392.11,393.38,392.04,392.92,20286.0,392.11,393.38,392.04,392.92,20286.0
2024-05-31 15:50:00,393.05,394.44,392.92,394.05,39323.0,393.05,394.44,392.92,394.05,39323.0
2024-05-31 15:55:00,394.3,395.85,394.19,395.54,64351.0,394.3,395.85,394.19,395.54,64351.0
2024-06-03 09:30:00,394.4,394.67,390.0,391.5,37232.0,394.4,394.67,390.0,391.5,37232.0
2024-06-03 09:35:00,391.5,391.82,387.55,388.86,13178.0,391.5,391.82,387.55,388.86,13178.0
2024-06-03 09:40:00,388.17,388.81,386.09,387.55,15920.0,388.17,388.81,386.09,387.55,15920.0
2024-06-03 09:45:00,387.15,389.33,386.55,388.9,11264.0,387.15,389.33,386.55,388.9,11264.0
2024-06-03 09:50:00,389.2,390.66,388.36,390.23,14561.0,389.2,390.66,388.36,390.23,14561.0
2024-06-03 09:55:00,389.82,389.82,387.96,388.61,6941.0,389.82,389.82,387.96,388.61,6941.0
2024-06-03 10:00:00,389.08,391.46,388.1,390.59,12990.0,389.08,391.46,388.1,390.59,12990.0
2024-06-03 10:05:00,390.99,394.32,390.48,394.32,12634.0,390.99,394.32,390.48,394.32,12634.0
2024-06-03 10:10:00,393.52,397.45,393.4,397.45,12316.0,393.52,397.45,393.4,397.45,12316.0
2024-06-03 10:15:00,397.25,397.54,395.23,395.89,12510.0,397.25,397.54,395.23,395.89,12510.0
2024-06-03 10:20:00,396.14,396.21,394.0,395.99,13162.0,396.14,396.21,394.0,395.99,13162.0
2024-06-03 10:25:00,396.43,398.0,396.31,397.61,16369.0,396.43,398.0,396.31,397.61,16369.0
2024-06-03 10:30:00,397.51,397.9,396.63,397.78,11324.0,397.51,397.9,396.63,397.78,11324.0
2024-06-03 10:35:00,397.31,399.81,397.31,399.19,19250.0,397.31,399.81,397.31,399.19,19250.0
2024-06-03 10:40:00,399.1,399.45,397.46,398.07,11897.0,399.1,399.45,397.46,398.07,11897.0
2024-06-03 10:45:00,398.08,398.08,396.87,396.99,11188.0,398.08,398.08,396.87,396.99,11188.0
2024-06-03 10:50:00,397.01,397.5,396.01,396.2,7574.0,397.01,397.5,396.01,396.2,7574.0
2024-06-03 10:55:00,396.5,396.5,395.02,395.73,5224.0,396.5,396.5,395.02,395.73,5224.0
2024-06-03 11:00:00,395.47,397.5,395.07,397.5,5318.0,395.47,397.5,395.07,397.5,5318.0
2024-06-03 11:05:00,397.01,397.01,396.17,396.41,3404.0,397.01,397.01,396.17,396.41,3404.0
2024-06-03 11:10:00,396.19,396.19,394.81,395.22,8435.0,396.19,396.19,394.81,395.22,8435.0
2024-06-03 11:15:00,395.1,396.78,394.4,396.32,5968.0,395.1,396.78,394.4,396.32,5968.0
2024-06-03 11:20:00,396.98,397.66,396.62,397.09,4453.0,396.98,397.66,396.62,397.09,4453.0
2024-06-03 11:25:00,397.41,397.98,397.08,397.67,3908.0,397.41,397.98,397.08,397.67,3908.0
2024-06-03 11:30:00,398.07,398.07,396.31,396.82,6250.0,398.07,398.07,396.31,396.82,6250.0
2024-06-03 11:35:00,396.27,396.36,395.16,395.52,4225.0,396.27,396.36,395.16,395.52,4225.0
2024-06-03 11:40:00,395.9,396.25,395.28,396.06,3738.0,395.9,396.25,395.28,396.06,3738.0
2024-06-03 11:45:00,395.79,396.05,395.11,395.46,3574.0,395.79,396.05,395.11,395.46,3574.0
2024-06-03 11:50:00,395.33,395.64,395.33,395.44,1589.0,395.33,395.64,395.33,395.44,1589.0
2024-06-03 11:55:00,395.66,396.25,395.66,396.22,3100.0,395.66,396.25,395.66,396.22,3100.0
2024-06-03 12:00:00,396.39,396.39,395.9,396.31,3422.0,396.39,396.39,395.9,396.31,3422.0
2024-06-03 12:05:00,396.3,396.55,396.07,396.38,2517.0,396.3,396.55,396.07,396.38,2517.0
2024-06-03 12:10:00,396.99,397.74,396.99,397.74,4093.0,396.99,397.74,396.99,397.74,4093.0
2024-06-03 12:15:00,397.33,397.81,397.02,397.32,3366.0,397.33,397.81,397.02,397.32,3366.0
2024-06-03 12:20:00,397.32,397.71,397.24,397.71,2198.0,397.32,397.71,397.24,397.71,2198.0
2024-06-03 12:25:00,397.71,398.7,397.53,397.81,4629.0,397.71,398.7,397.53,397.81,4629.0
2024-06-03 12:30:00,397.92,397.92,396.54,396.6,3065.0,397.92,397.92,396.54,396.6,3065.0
2024-06-03 12:35:00,396.83,396.83,395.87,395.87,4253.0,396.83,396.83,395.87,395.87,4253.0
2024-06-03 12:40:00,395.87,396.48,395.69,396.48,2615.0,395.87,396.48,395.69,396.48,2615.0
2024-06-03 12:45:00,396.51,396.52,394.33,394.33,3526.0,396.51,396.52,394.33,394.33,3526.0
2024-06-03 12:50:00,394.49,394.49,393.01,394.0,3901.0,394.49,394.49,393.01,394.0,3901.0
2024-06-03 12:55:00,393.85,394.17,393.72,393.72,3577.0,393.85,394.17,393.72,393.72,3577.0
2024-06-03 13:00:00,393.55,394.2,393.44,393.8,2450.0,393.55,394.2,393.44,393.8,2450.0
2024-06-03 13:05:00,393.79,393.79,393.05,393.16,2640.0,393.79,393.79,393.05,393.16,2640.0
2024-06-03 13:10:00,393.33,393.33,392.69,392.8,3174.0,393.33,393.33,392.69,392.8,3174.0
2024-06-03 13:15:00,392.69,393.07,392.17,393.06,11893.0,392.69,393.07,392.17,393.06,11893.0
2024-06-03 13:20:00,392.94,394.06,392.67,392.68,11372.0,392.94,394.06,392.67,392.68,11372.0
2024-06-03 13:25:00,392.71,392.99,392.03,392.68,15045.0,392.71,392.99,392.03,392.68,15045.0
2024-06-03 13:30:00,392.84,393.52,392.84,393.46,2746.0,392.84,393.52,392.84,393.46,2746.0
2024-06-03 13:35:00,393.42,393.6,393.01,393.6,2795.0,393.42,393.6,393.01,393.6,2795.0
2024-06-03 13:40:00,393.6,393.79,392.89,392.89,4022.0,393.6,393.79,392.89,392.89,4022.0
2024-06-03 13:45:00,392.86,392.92,392.63,392.92,1380.0,392.86,392.92,392.63,392.92,1380.0
2024-06-03 13:50:00,392.86,392.86,392.25,392.25,2209.0,392.86,392.86,392.25,392.25,2209.0
2024-06-03 13:55:00,392.49,393.08,392.49,392.67,3309.0,392.49,393.08,392.49,392.67,3309.0
2024-06-03 14:00:00,392.83,392.98,392.26,392.28,2792.0,392.83,392.98,392.26,392.28,2792.0
2024-06-03 14:05:00,392.32,392.32,391.72,392.23,3769.0,392.32,392.32,391.72,392.23,3769.0
2024-06-03 14:10:00,392.27,393.74,392.14,393.63,4190.0,392.27,393.74,392.14,393.63,4190.0
2024-06-03 14:15:00,393.85,394.0,393.51,393.65,3809.0,393.85,394.0,393.51,393.65,3809.0
2024-06-03 14:20:00,393.48,394.0,393.48,393.95,3376.0,393.48,394.0,393.48,393.95,3376.0
2024-06-03 14:25:00,394.0,394.0,393.0,393.0,2089.0,394.0,394.0,393.0,393.0,2089.0
2024-06-03 14:30:00,392.94,392.94,392.55,392.68,1988.0,392.94,392.94,392.55,392.68,1988.0
2024-06-03 14:35:00,392.66,392.71,392.32,392.36,2204.0,392.66,392.71,392.32,392.36,2204.0
2024-06-03 14:40:00,392.58,392.97,392.48,392.9,3646.0,392.58,392.97,392.48,392.9,3646.0
2024-06-03 14:45:00,392.96,393.03,391.98,392.15,3171.0,392.96,393.03,391.98,392.15,3171.0
2024-06-03 14:50:00,392.15,392.31,391.07,391.14,1684.0,392.15,392.31,391.07,391.14,1684.0
2024-06-03 14:55:00,391.5,391.9,391.33,391.9,4510.0,391.5,391.9,391.33,391.9,4510.0
2024-06-03 15:00:00,391.89,392.2,391.41,391.41,3355.0,391.89,392.2,391.41,391.41,3355.0
2024-06-03 15:05:00,391.5,391.94,391.5,391.78,2011.0,391.5,391.94,391.5,391.78,2011.0
2024-06-03 15:10:00,391.9,392.45,391.9,392.37,4243.0,391.9,392.45,391.9,392.37,4243.0
2024-06-03 15:15:00,392.41,393.42,392.4,392.9,2972.0,392.41,393.42,392.4,392.9,2972.0
2024-06-03 15:20:00,392.72,392.9,392.58,392.67,2269.0,392.72,392.9,392.58,392.67,2269.0
2024-06-03 15:25:00,392.51,393.41,392.48,393.05,5644.0,392.51,393.41,392.48,393.05,5644.0
2024-06-03 15:30:00,392.57,392.82,392.08,392.23,5871.0,392.57,392.82,392.08,392.23,5871.0
2024-06-03 15:35:00,392.13,392.18,391.69,392.18,6760.0,392.13,392.18,391.69,392.18,6760.0
2024-06-03 15:40:00,392.11,392.27,391.37,391.37,10155.0,392.11,392.27,391.37,391.37,10155.0
2024-06-03 15:45:00,391.42,391.75,391.14,391.15,6278.0,391.42,391.75,391.14,391.15,6278.0
2024-06-03 15:50:00,391.15,391.17,388.5,388.5,38198.0,391.15,391.17,388.5,388.5,38198.0
2024-06-03 15:55:00,388.79,390.3,388.79,390.13,51002.0,388.79,390.3,388.79,390.13,51002.0
2024-06-04 09:30:00,386.99,389.47,386.5,389.38,13825.0,386.99,389.47,386.5,389.38,13825.0
2024-06-04 09:35:00,389.46,389.46,387.63,387.92,2429.0,389.46,389.46,387.63,387.92,2429.0
2024-06-04 09:40:00,389.03,389.75,388.2,388.2,3277.0,389.03,389.75,388.2,388.2,3277.0
2024-06-04 09:45:00,388.2,388.35,387.69,388.29,7384.0,388.2,388.35,387.69,388.29,7384.0
2024-06-04 09:50:00,388.64,389.91,388.55,389.62,3964.0,388.64,389.91,388.55,389.62,3964.0
2024-06-04 09:55:00,389.91,390.49,389.65,390.11,6040.0,389.91,390.49,389.65,390.11,6040.0
2024-06-04 10:00:00,389.41,390.06,389.13,389.69,2734.0,389.41,390.06,389.13,389.69,2734.0
2024-06-04 10:05:00,389.91,389.91,389.12,389.67,5319.0,389.91,389.91,389.12,389.67,5319.0
2024-06-04 10:10:00,389.69,393.45,389.67,391.75,10692.0,389.69,393.45,389.67,391.75,10692.0
2024-06-04 10:15:00,391.42,393.23,390.92,393.23,9430.0,391.42,393.23,390.92,393.23,9430.0
2024-06-04 10:20:00,393.13,394.76,392.75,394.13,11496.0,393.13,394.76,392.75,394.13,11496.0
2024-06-04 10:25:00,394.33,396.26,394.33,395.51,10795.0,394.33,396.26,394.33,395.51,10795.0
2024-06-04 10:30:00,395.23,395.28,394.38,394.73,6424.0,395.23,395.28,394.38,394.73,6424.0
2024-06-04 10:35:00,394.44,394.77,393.86,394.65,5960.0,394.44,394.77,393.86,394.65,5960.0
2024-06-04 10:40:00,394.53,396.17,394.4,396.17,5309.0,394.53,396.17,394.4,396.17,5309.0
2024-06-04 10:45:00,396.17,396.31,394.13,394.55,7329.0,396.17,396.31,394.13,394.55,7329.0
2024-06-04 10:50:00,394.67,395.5,394.32,394.79,6709.0,394.67,395.5,394.32,394.79,6709.0
2024-06-04 10:55:00,394.66,394.75,393.39,393.39,7711.0,394.66,394.75,393.39,393.39,7711.0
2024-06-04 11:00:00,393.5,393.96,393.31,393.8,3987.0,393.5,393.96,393.31,393.8,3987.0
2024-06-04 11:05:00,393.91,394.56,393.91,394.0,4634.0,393.91,394.56,393.91,394.0,4634.0
2024-06-04 11:10:00,394.19,394.55,394.18,394.55,600.0,394.19,394.55,394.18,394.55,600.0
2024-06-04 11:15:00,394.09,394.65,394.0,394.65,2845.0,394.09,394.65,394.0,394.65,2845.0
2024-06-04 11:20:00,394.93,394.93,394.46,394.51,6849.0,394.93,394.93,394.46,394.51,6849.0
2024-06-04 11:25:00,394.28,394.74,393.64,393.87,8052.0,394.28,394.74,393.64,393.87,8052.0
2024-06-04 11:30:00,393.8,393.85,392.71,393.23,10381.0,393.8,393.85,392.71,393.23,10381.0
2024-06-04 11:35:00,392.86,393.59,392.86,393.28,2357.0,392.86,393.59,392.86,393.28,2357.0
2024-06-04 11:40:00,393.06,393.17,391.8,392.03,5165.0,393.06,393.17,391.8,392.03,5165.0
2024-06-04 11:45:00,392.02,392.29,391.5,391.88,2327.0,392.02,392.29,391.5,391.88,2327.0
2024-06-04 11:50:00,391.83,391.9,391.2,391.59,1600.0,391.83,391.9,391.2,391.59,1600.0
2024-06-04 11:55:00,391.4,391.76,391.39,391.71,2080.0,391.4,391.76,391.39,391.71,2080.0
2024-06-04 12:00:00,391.93,391.96,391.46,391.84,3129.0,391.93,391.96,391.46,391.84,3129.0
2024-06-04 12:05:00,392.06,392.15,391.6,391.64,2200.0,392.06,392.15,391.6,391.64,2200.0
2024-06-04 12:10:00,391.57,391.57,391.55,391.57,867.0,391.57,391.57,391.55,391.57,867.0
2024-06-04 12:15:00,391.55,391.55,390.87,390.87,3003.0,391.55,391.55,390.87,390.87,3003.0
2024-06-04 12:20:00,391.1,391.34,391.1,391.29,1201.0,391.1,391.34,391.1,391.29,1201.0
2024-06-04 12:25:00,391.03,391.54,390.91,391.54,2629.0,391.03,391.54,390.91,391.54,2629.0
2024-06-04 12:30:00,391.27,392.25,391.27,391.82,3101.0,391.27,392.25,391.27,391.82,3101.0
2024-06-04 12:35:00,392.25,392.82,391.82,391.87,11239.0,392.25,392.82,391.82,391.87,11239.0
2024-06-04 12:40:00,392.11,392.41,392.08,392.17,2468.0,392.11,392.41,392.08,392.17,2468.0
2024-06-04 12:45:00,392.17,392.77,391.9,392.44,1950.0,392.17,392.77,391.9,392.44,1950.0
2024-06-04 12:50:00,392.43,392.86,392.35,392.86,1295.0,392.43,392.86,392.35,392.86,1295.0
2024-06-04 12:55:00,392.68,393.2,392.68,393.18,2331.0,392.68,393.2,392.68,393.18,2331.0
2024-06-04 13:00:00,393.36,393.37,392.44,392.65,4666.0,393.36,393.37,392.44,392.65,4666.0
2024-06-04 13:05:00,392.56,392.62,392.35,392.61,1800.0,392.56,392.62,392.35,392.61,1800.0
2024-06-04 13:10:00,392.6,392.88,392.16,392.37,2520.0,392.6,392.88,392.16,392.37,2520.0
2024-06-04 13:15:00,392.18,392.79,392.04,392.04,4114.0,392.18,392.79,392.04,392.04,4114.0
2024-06-04 13:20:00,391.86,391.97,391.44,391.51,1800.0,391.86,391.97,391.44,391.51,1800.0
2024-06-04 13:25:00,391.44,392.02,391.43,392.02,2074.0,391.44,392.02,391.43,392.02,2074.0
2024-06-04 13:30:00,391.87,392.19,391.37,391.4,5495.0,391.87,392.19,391.37,391.4,5495.0
2024-06-04 13:35:00,391.31,391.7,391.3,391.63,2160.0,391.31,391.7,391.3,391.63,2160.0
2024-06-04 13:40:00,391.69,392.59,391.47,392.29,9835.0,391.69,392.59,391.47,392.29,9835.0
2024-06-04 13:45:00,392.29,392.68,392.0,392.52,5245.0,392.29,392.68,392.0,392.52,5245.0
2024-06-04 13:50:00,392.47,393.22,392.46,393.22,4390.0,392.47,393.22,392.46,393.22,4390.0
2024-06-04 13:55:00,393.08,393.08,393.0,393.01,1200.0,393.08,393.08,393.0,393.01,1200.0
2024-06-04 14:00:00,392.99,393.6,392.98,393.24,1987.0,392.99,393.6,392.98,393.24,1987.0
2024-06-04 14:05:00,393.22,393.22,392.86,392.88,2050.0,393.22,393.22,392.86,392.88,2050.0
2024-06-04 14:10:00,392.68,393.24,392.68,393.23,1996.0,392.68,393.24,392.68,393.23,1996.0
2024-06-04 14:15:00,393.23,393.85,393.23,393.46,7199.0,393.23,393.85,393.23,393.46,7199.0
2024-06-04 14:20:00,393.53,394.02,393.4,393.69,5929.0,393.53,394.02,393.4,393.69,5929.0
2024-06-04 14:25:00,393.59,393.59,393.39,393.58,900.0,393.59,393.59,393.39,393.58,900.0
2024-06-04 14:30:00,393.6,393.97,393.43,393.85,4008.0,393.6,393.97,393.43,393.85,4008.0
2024-06-04 14:35:00,393.87,394.69,393.85,394.69,2098.0,393.87,394.69,393.85,394.69,2098.0
2024-06-04 14:40:00,394.61,395.05,394.58,394.88,4768.0,394.61,395.05,394.58,394.88,4768.0
2024-06-04 14:45:00,394.88,394.89,394.1,394.3,3079.0,394.88,394.89,394.1,394.3,3079.0
2024-06-04 14:50:00,394.19,394.19,393.92,393.92,1547.0,394.19,394.19,393.92,393.92,1547.0
2024-06-04 14:55:00,393.75,393.89,392.82,392.99,2308.0,393.75,393.89,392.82,392.99,2308.0
2024-06-04 15:00:00,392.84,392.95,391.88,391.88,3369.0,392.84,392.95,391.88,391.88,3369.0
2024-06-04 15:05:00,391.81,391.81,391.15,391.43,4885.0,391.81,391.81,391.15,391.43,4885.0
2024-06-04 15:10:00,391.42,391.65,391.18,391.32,3287.0,391.42,391.65,391.18,391.32,3287.0
2024-06-04 15:15:00,391.66,391.66,390.62,391.26,6499.0,391.66,391.66,390.62,391.26,6499.0
2024-06-04 15:20:00,390.99,391.42,390.92,391.11,1815.0,390.99,391.42,390.92,391.11,1815.0
2024-06-04 15:25:00,390.82,391.3,390.74,391.27,1700.0,390.82,391.3,390.74,391.27,1700.0
2024-06-04 15:30:00,391.36,391.83,391.0,391.59,4016.0,391.36,391.83,391.0,391.59,4016.0
2024-06-04 15:35:00,391.56,391.89,391.0,391.13,8045.0,391.56,391.89,391.0,391.13,8045.0
2024-06-04 15:40:00,391.35,391.43,391.16,391.24,3473.0,391.35,391.43,391.16,391.24,3473.0
2024-06-04 15:45:00,391.25,391.36,390.57,390.57,7906.0,391.25,391.36,390.57,390.57,7906.0
2024-06-04 15:50:00,390.66,390.92,389.64,389.9,17974.0,390.66,390.92,389.64,389.9,17974.0
2024-06-04 15:55:00,389.76,390.05,389.29,389.38,36022.0,389.76,390.05,389.29,389.38,36022.0
2024-06-05 09:30:00,390.0,390.95,388.71,389.42,11414.0,390.0,390.95,388.71,389.42,11414.0
2024-06-05 09:35:00,389.42,389.59,388.0,389.4,6812.0,389.42,389.59,388.0,389.4,6812.0
2024-06-05 09:40:00,390.11,390.11,388.0,388.0,2482.0,390.11,390.11,388.0,388.0,2482.0
2024-06-05 09:45:00,389.31,389.39,387.75,388.24,3174.0,389.31,389.39,387.75,388.24,3174.0
2024-06-05 09:50:00,387.97,388.27,387.0,387.39,5498.0,387.97,388.27,387.0,387.39,5498.0
2024-06-05 09:55:00,387.39,387.97,387.01,387.97,8114.0,387.39,387.97,387.01,387.97,8114.0
2024-06-05 10:00:00,387.57,389.09,387.52,388.78,5484.0,387.57,389.09,387.52,388.78,5484.0
2024-06-05 10:05:00,388.62,389.75,387.65,387.83,6142.0,388.62,389.75,387.65,387.83,6142.0
2024-06-05 10:10:00,387.5,387.85,387.39,387.61,2000.0,387.5,387.85,387.39,387.61,2000.0
2024-06-05 10:15:00,387.55,388.55,387.55,388.01,5554.0,387.55,388.55,387.55,388.01,5554.0
2024-06-05 10:20:00,387.99,388.35,387.75,388.35,3430.0,387.99,388.35,387.75,388.35,3430.0
2024-06-05 10:25:00,388.35,388.62,388.17,388.62,2500.0,388.35,388.62,388.17,388.62,2500.0
2024-06-05 10:30:00,388.68,388.68,387.96,388.03,3981.0,388.68,388.68,387.96,388.03,3981.0
2024-06-05 10:35:00,388.02,388.16,387.37,387.48,9279.0,388.02,388.16,387.37,387.48,9279.0
2024-06-05 10:40:00,387.64,387.73,387.09,387.25,8914.0,387.64,387.73,387.09,387.25,8914.0
2024-06-05 10:45:00,387.25,388.3,387.1,388.3,4981.0,387.25,388.3,387.1,388.3,4981.0
2024-06-05 10:50:00,388.12,388.35,388.1,388.34,1940.0,388.12,388.35,388.1,388.34,1940.0
2024-06-05 10:55:00,388.02,388.17,386.9,387.55,10538.0,388.02,388.17,386.9,387.55,10538.0
2024-06-05 11:00:00,387.71,388.13,387.54,388.13,1599.0,387.71,388.13,387.54,388.13,1599.0
2024-06-05 11:05:00,388.06,388.67,387.74,388.54,2745.0,388.06,388.67,387.74,388.54,2745.0
2024-06-05 11:10:00,388.85,389.16,388.8,389.09,3129.0,388.85,389.16,388.8,389.09,3129.0
2024-06-05 11:15:00,389.09,390.43,389.09,389.54,8353.0,389.09,390.43,389.09,389.54,8353.0
2024-06-05 11:20:00,389.54,389.68,389.15,389.15,2872.0,389.54,389.68,389.15,389.15,2872.0
2024-06-05 11:25:00,389.33,389.95,389.12,389.95,2694.0,389.33,389.95,389.12,389.95,2694.0
2024-06-05 11:30:00,390.41,390.78,390.36,390.52,1339.0,390.41,390.78,390.36,390.52,1339.0
2024-06-05 11:35:00,390.85,390.97,390.85,390.97,200.0,390.85,390.97,390.85,390.97,200.0
2024-06-05 11:40:00,390.61,390.89,390.39,390.58,3867.0,390.61,390.89,390.39,390.58,3867.0
2024-06-05 11:45:00,390.38,390.67,389.68,389.69,3416.0,390.38,390.67,389.68,389.69,3416.0
2024-06-05 11:50:00,389.69,389.91,389.46,389.76,2722.0,389.69,389.91,389.46,389.76,2722.0
2024-06-05 11:55:00,389.75,390.24,389.66,390.24,1700.0,389.75,390.24,389.66,390.24,1700.0
2024-06-05 12:00:00,390.27,390.27,389.62,389.62,1304.0,390.27,390.27,389.62,389.62,1304.0
2024-06-05 12:05:00,389.31,389.35,389.14,389.14,700.0,389.31,389.35,389.14,389.14,700.0
2024-06-05 12:10:00,388.8,389.04,388.62,388.65,1635.0,388.8,389.04,388.62,388.65,1635.0
2024-06-05 12:15:00,388.53,388.83,388.3,388.72,2602.0,388.53,388.83,388.3,388.72,2602.0
2024-06-05 12:20:00,388.62,388.62,388.41,388.42,491.0,388.62,388.62,388.41,388.42,491.0
2024-06-05 12:25:00,388.61,388.77,388.38,388.41,1741.0,388.61,388.77,388.38,388.41,1741.0
2024-06-05 12:30:00,388.24,388.51,388.24,388.49,1736.0,388.24,388.51,388.24,388.49,1736.0
2024-06-05 12:35:00,388.42,388.45,388.41,388.42,300.0,388.42,388.45,388.41,388.42,300.0
2024-06-05 12:40:00,388.21,388.27,387.75,387.75,1119.0,388.21,388.27,387.75,387.75,1119.0
2024-06-05 12:45:00,387.43,387.9,387.35,387.36,2129.0,387.43,387.9,387.35,387.36,2129.0
2024-06-05 12:50:00,387.25,387.43,386.68,386.7,5040.0,387.25,387.43,386.68,386.7,5040.0
2024-06-05 12:55:00,386.64,386.7,386.35,386.7,2415.0,386.64,386.7,386.35,386.7,2415.0
2024-06-05 13:00:00,386.44,387.28,386.43,387.28,4073.0,386.44,387.28,386.43,387.28,4073.0
2024-06-05 13:05:00,386.76,386.9,386.67,386.83,1832.0,386.76,386.9,386.67,386.83,1832.0
2024-06-05 13:10:00,386.86,387.01,386.17,386.18,3412.0,386.86,387.01,386.17,386.18,3412.0
2024-06-05 13:15:00,386.19,386.55,386.04,386.04,9986.0,386.19,386.55,386.04,386.04,9986.0
2024-06-05 13:20:00,386.0,386.0,385.72,385.72,3871.0,386.0,386.0,385.72,385.72,3871.0
2024-06-05 13:25:00,385.69,385.99,385.69,385.95,5010.0,385.69,385.99,385.69,385.95,5010.0
2024-06-05 13:30:00,385.96,386.08,385.82,386.01,4011.0,385.96,386.08,385.82,386.01,4011.0
2024-06-05 13:35:00,385.97,385.97,385.72,385.86,2337.0,385.97,385.97,385.72,385.86,2337.0
2024-06-05 13:40:00,385.86,386.89,385.85,386.48,3647.0,385.86,386.89,385.85,386.48,3647.0
2024-06-05 13:45:00,386.43,386.43,386.2,386.33,605.0,386.43,386.43,386.2,386.33,605.0
2024-06-05 13:50:00,386.31,386.65,386.09,386.14,3429.0,386.31,386.65,386.09,386.14,3429.0
2024-06-05 13:55:00,386.0,386.01,385.75,385.76,3661.0,386.0,386.01,385.75,385.76,3661.0
2024-06-05 14:00:00,385.88,385.88,385.7,385.73,3102.0,385.88,385.88,385.7,385.73,3102.0
2024-06-05 14:05:00,385.67,385.73,385.36,385.4,3938.0,385.67,385.73,385.36,385.4,3938.0
2024-06-05 14:10:00,385.4,385.65,385.37,385.37,2034.0,385.4,385.65,385.37,385.37,2034.0
2024-06-05 14:15:00,385.32,386.19,385.09,386.11,7571.0,385.32,386.19,385.09,386.11,7571.0
2024-06-05 14:20:00,385.99,386.13,385.84,385.92,1278.0,385.99,386.13,385.84,385.92,1278.0
2024-06-05 14:25:00,386.02,387.15,386.02,386.34,18301.0,386.02,387.15,386.02,386.34,18301.0
2024-06-05 14:30:00,386.26,386.44,386.1,386.11,1327.0,386.26,386.44,386.1,386.11,1327.0
2024-06-05 14:35:00,386.0,386.01,385.48,385.58,2125.0,386.0,386.01,385.48,385.58,2125.0
2024-06-05 14:40:00,385.59,385.75,385.4,385.56,3000.0,385.59,385.75,385.4,385.56,3000.0
2024-06-05 14:45:00,385.61,386.13,385.5,386.06,3399.0,385.61,386.13,385.5,386.06,3399.0
2024-06-05 14:50:00,386.01,386.16,386.01,386.09,3300.0,386.01,386.16,386.01,386.09,3300.0
2024-06-05 14:55:00,386.21,386.56,386.09,386.56,2714.0,386.21,386.56,386.09,386.56,2714.0
2024-06-05 15:00:00,386.69,386.8,386.29,386.49,11640.0,386.69,386.8,386.29,386.49,11640.0
2024-06-05 15:05:00,386.36,386.45,386.23,386.42,1739.0,386.36,386.45,386.23,386.42,1739.0
2024-06-05 15:10:00,386.35,387.46,386.27,387.19,10871.0,386.35,387.46,386.27,387.19,10871.0
2024-06-05 15:15:00,387.48,387.48,387.01,387.06,2250.0,387.48,387.48,387.01,387.06,2250.0
2024-06-05 15:20:00,386.84,387.05,386.69,386.85,1985.0,386.84,387.05,386.69,386.85,1985.0
2024-06-05 15:25:00,386.89,386.89,386.65,386.78,1953.0,386.89,386.89,386.65,386.78,1953.0
2024-06-05 15:30:00,386.66,386.79,386.56,386.68,4452.0,386.66,386.79,386.56,386.68,4452.0
2024-06-05 15:35:00,386.76,387.16,386.75,386.99,4365.0,386.76,387.16,386.75,386.99,4365.0
2024-06-05 15:40:00,387.03,387.03,386.33,386.34,12606.0,387.03,387.03,386.33,386.34,12606.0
2024-06-05 15:45:00,386.43,386.76,386.22,386.76,12104.0,386.43,386.76,386.22,386.76,12104.0
2024-06-05 15:50:00,386.81,387.31,386.68,387.16,13042.0,386.81,387.31,386.68,387.16,13042.0
2024-06-05 15:55:00,387.17,387.57,386.95,387.08,23028.0,387.17,387.57,386.95,387.08,23028.0
2024-06-06 09:30:00,384.43,385.89,383.85,383.85,19631.0,384.43,385.89,383.85,383.85,19631.0
2024-06-06 09:35:00,383.76,383.8,382.56,382.6,8909.0,383.76,383.8,382.56,382.6,8909.0
2024-06-06 09:40:00,382.66,383.37,382.27,383.37,4037.0,382.66,383.37,382.27,383.37,4037.0
2024-06-06 09:45:00,383.14,384.34,383.14,384.3,4013.0,383.14,384.34,383.14,384.3,4013.0
2024-06-06 09:50:00,384.16,384.16,383.37,383.99,3828.0,384.16,384.16,383.37,383.99,3828.0
2024-06-06 09:55:00,383.9,383.9,382.65,382.66,3173.0,383.9,383.9,382.65,382.66,3173.0
2024-06-06 10:00:00,382.98,383.33,382.83,383.16,3135.0,382.98,383.33,382.83,383.16,3135.0
2024-06-06 10:05:00,383.16,384.11,383.16,384.11,2133.0,383.16,384.11,383.16,384.11,2133.0
2024-06-06 10:10:00,384.08,385.39,384.0,385.39,3497.0,384.08,385.39,384.0,385.39,3497.0
2024-06-06 10:15:00,385.66,386.75,385.5,386.31,9939.0,385.66,386.75,385.5,386.31,9939.0
2024-06-06 10:20:00,386.41,387.04,386.11,387.04,3089.0,386.41,387.04,386.11,387.04,3089.0
2024-06-06 10:25:00,387.04,387.18,386.79,386.93,1692.0,387.04,387.18,386.79,386.93,1692.0
2024-06-06 10:30:00,387.08,387.61,386.59,387.4,6941.0,387.08,387.61,386.59,387.4,6941.0
2024-06-06 10:35:00,387.4,387.57,386.3,386.3,4290.0,387.4,387.57,386.3,386.3,4290.0
2024-06-06 10:40:00,386.07,386.41,385.8,386.19,2163.0,386.07,386.41,385.8,386.19,2163.0
2024-06-06 10:45:00,386.09,386.22,385.72,385.72,1300.0,386.09,386.22,385.72,385.72,1300.0
2024-06-06 10:50:00,385.57,385.58,384.6,384.84,1400.0,385.57,385.58,384.6,384.84,1400.0
2024-06-06 10:55:00,384.84,385.61,384.79,385.42,2976.0,384.84,385.61,384.79,385.42,2976.0
2024-06-06 11:00:00,385.75,385.93,385.62,385.9,1906.0,385.75,385.93,385.62,385.9,1906.0
2024-06-06 11:05:00,385.98,385.98,385.77,385.89,1300.0,385.98,385.98,385.77,385.89,1300.0
2024-06-06 11:10:00,386.2,386.38,385.64,385.66,2700.0,386.2,386.38,385.64,385.66,2700.0
2024-06-06 11:15:00,385.66,386.01,385.65,385.91,1393.0,385.66,386.01,385.65,385.91,1393.0
2024-06-06 11:20:00,385.91,386.34,385.9,386.34,800.0,385.91,386.34,385.9,386.34,800.0
2024-06-06 11:25:00,386.13,386.22,385.92,386.17,3757.0,386.13,386.22,385.92,386.17,3757.0
2024-06-06 11:30:00,386.17,386.17,385.55,385.94,967.0,386.17,386.17,385.55,385.94,967.0
2024-06-06 11:35:00,386.07,386.23,385.88,386.11,2620.0,386.07,386.23,385.88,386.11,2620.0
2024-06-06 11:40:00,386.24,386.24,385.25,385.25,3455.0,386.24,386.24,385.25,385.25,3455.0
2024-06-06 11:45:00,385.12,385.41,385.12,385.3,750.0,385.12,385.41,385.12,385.3,750.0
2024-06-06 11:50:00,385.25,385.41,385.17,385.31,1276.0,385.25,385.41,385.17,385.31,1276.0
2024-06-06 11:55:00,385.19,385.43,385.11,385.33,1804.0,385.19,385.43,385.11,385.33,1804.0
2024-06-06 12:00:00,385.33,385.45,385.32,385.32,745.0,385.33,385.45,385.32,385.32,745.0
2024-06-06 12:05:00,385.32,385.42,385.09,385.25,2284.0,385.32,385.42,385.09,385.25,2284.0
2024-06-06 12:10:00,385.09,385.09,384.62,384.86,1110.0,385.09,385.09,384.62,384.86,1110.0
2024-06-06 12:15:00,384.75,384.75,384.36,384.59,700.0,384.75,384.75,384.36,384.59,700.0
2024-06-06 12:20:00,384.75,385.76,384.41,385.61,6422.0,384.75,385.76,384.41,385.61,6422.0
2024-06-06 12:25:00,385.77,385.82,385.39,385.82,1298.0,385.77,385.82,385.39,385.82,1298.0
2024-06-06 12:30:00,386.1,386.19,385.81,386.18,1176.0,386.1,386.19,385.81,386.18,1176.0
2024-06-06 12:35:00,386.59,386.64,386.29,386.48,1463.0,386.59,386.64,386.29,386.48,1463.0
2024-06-06 12:40:00,386.8,386.94,386.79,386.91,2300.0,386.8,386.94,386.79,386.91,2300.0
2024-06-06 12:45:00,387.31,387.31,386.83,386.83,2165.0,387.31,387.31,386.83,386.83,2165.0
2024-06-06 12:50:00,386.85,386.89,386.79,386.8,574.0,386.85,386.89,386.79,386.8,574.0
2024-06-06 12:55:00,386.83,386.96,386.83,386.83,700.0,386.83,386.96,386.83,386.83,700.0
2024-06-06 13:00:00,386.83,386.89,386.8,386.89,500.0,386.83,386.89,386.8,386.89,500.0
2024-06-06 13:05:00,386.83,386.83,386.12,386.24,5100.0,386.83,386.83,386.12,386.24,5100.0
2024-06-06 13:10:00,386.23,386.87,386.23,386.87,1592.0,386.23,386.87,386.23,386.87,1592.0
2024-06-06 13:15:00,386.92,387.0,386.68,386.98,2185.0,386.92,387.0,386.68,386.98,2185.0
2024-06-06 13:20:00,387.0,387.0,386.71,386.79,600.0,387.0,387.0,386.71,386.79,600.0
2024-06-06 13:25:00,387.0,387.9,387.0,387.78,4246.0,387.0,387.9,387.0,387.78,4246.0
2024-06-06 13:30:00,387.87,387.9,387.35,387.35,1300.0,387.87,387.9,387.35,387.35,1300.0
2024-06-06 13:35:00,387.52,387.92,387.51,387.92,750.0,387.52,387.92,387.51,387.92,750.0
2024-06-06 13:40:00,387.86,388.42,387.8,388.31,2575.0,387.86,388.42,387.8,388.31,2575.0
2024-06-06 13:45:00,388.37,389.0,388.32,388.81,3283.0,388.37,389.0,388.32,388.81,3283.0
2024-06-06 13:50:00,389.08,389.13,388.37,388.42,8950.0,389.08,389.13,388.37,388.42,8950.0
2024-06-06 13:55:00,388.54,388.72,388.16,388.34,1280.0,388.54,388.72,388.16,388.34,1280.0
2024-06-06 14:00:00,388.27,388.27,388.0,388.0,1200.0,388.27,388.27,388.0,388.0,1200.0
2024-06-06 14:05:00,387.84,387.84,386.75,386.75,1448.0,387.84,387.84,386.75,386.75,1448.0
2024-06-06 14:10:00,386.37,386.55,386.16,386.16,3401.0,386.37,386.55,386.16,386.16,3401.0
2024-06-06 14:15:00,386.25,386.35,386.16,386.25,2385.0,386.25,386.35,386.16,386.25,2385.0
2024-06-06 14:20:00,386.4,386.82,386.4,386.58,2036.0,386.4,386.82,386.4,386.58,2036.0
2024-06-06 14:25:00,386.66,386.67,386.31,386.33,3495.0,386.66,386.67,386.31,386.33,3495.0
2024-06-06 14:30:00,386.25,386.25,385.79,386.16,3702.0,386.25,386.25,385.79,386.16,3702.0
2024-06-06 14:35:00,386.21,386.55,386.02,386.55,3040.0,386.21,386.55,386.02,386.55,3040.0
2024-06-06 14:40:00,386.55,386.83,386.55,386.65,2500.0,386.55,386.83,386.55,386.65,2500.0
2024-06-06 14:45:00,386.56,386.75,386.54,386.64,3068.0,386.56,386.75,386.54,386.64,3068.0
2024-06-06 14:50:00,386.64,386.91,386.45,386.91,1917.0,386.64,386.91,386.45,386.91,1917.0
2024-06-06 14:55:00,386.83,387.5,386.83,387.5,2105.0,386.83,387.5,386.83,387.5,2105.0
2024-06-06 15:00:00,387.5,387.67,387.37,387.37,4492.0,387.5,387.67,387.37,387.37,4492.0
2024-06-06 15:05:00,387.5,387.56,387.15,387.4,9028.0,387.5,387.56,387.15,387.4,9028.0
2024-06-06 15:10:00,387.5,387.58,386.97,387.06,4149.0,387.5,387.58,386.97,387.06,4149.0
2024-06-06 15:15:00,386.99,386.99,386.29,386.3,3208.0,386.99,386.99,386.29,386.3,3208.0
2024-06-06 15:20:00,386.3,386.46,385.75,385.75,3018.0,386.3,386.46,385.75,385.75,3018.0
2024-06-06 15:25:00,385.83,385.83,385.53,385.71,4414.0,385.83,385.83,385.53,385.71,4414.0
2024-06-06 15:30:00,385.71,386.29,385.7,386.1,6619.0,385.71,386.29,385.7,386.1,6619.0
2024-06-06 15:35:00,386.17,386.39,386.15,386.17,6505.0,386.17,386.39,386.15,386.17,6505.0
2024-06-06 15:40:00,386.24,386.27,386.08,386.12,4718.0,386.24,386.27,386.08,386.12,4718.0
2024-06-06 15:45:00,386.08,387.05,386.08,386.65,8181.0,386.08,387.05,386.08,386.65,8181.0
2024-06-06 15:50:00,386.49,386.49,385.32,385.42,12900.0,386.49,386.49,385.32,385.42,12900.0
2024-06-06 15:55:00,385.34,385.48,384.73,384.84,34131.0,385.34,385.48,384.73,384.84,34131.0
2024-06-07 09:30:00,383.09,385.33,383.02,383.98,12227.0,383.09,385.33,383.02,383.98,12227.0
2024-06-07 09:35:00,383.51,384.13,382.78,383.08,9314.0,383.51,384.13,382.78,383.08,9314.0
2024-06-07 09:40:00,383.13,383.17,381.9,382.65,5013.0,383.13,383.17,381.9,382.65,5013.0
2024-06-07 09:45:00,382.01,382.6,381.14,381.32,4727.0,382.01,382.6,381.14,381.32,4727.0
2024-06-07 09:50:00,382.0,382.21,381.0,381.0,3573.0,382.0,382.21,381.0,381.0,3573.0
2024-06-07 09:55:00,381.0,381.63,380.73,381.63,3529.0,381.0,381.63,380.73,381.63,3529.0
2024-06-07 10:00:00,381.63,382.1,380.39,380.72,4770.0,381.63,382.1,380.39,380.72,4770.0
2024-06-07 10:05:00,380.5,381.83,380.5,381.83,2750.0,380.5,381.83,380.5,381.83,2750.0
2024-06-07 10:10:00,381.61,382.78,381.53,382.55,5408.0,381.61,382.78,381.53,382.55,5408.0
2024-06-07 10:15:00,382.74,384.0,382.74,383.52,2780.0,382.74,384.0,382.74,383.52,2780.0
2024-06-07 10:20:00,383.47,383.62,382.57,382.58,2614.0,383.47,383.62,382.57,382.58,2614.0
2024-06-07 10:25:00,382.69,383.53,382.62,383.53,2848.0,382.69,383.53,382.62,383.53,2848.0
2024-06-07 10:30:00,383.73,383.79,382.49,382.71,10844.0,383.73,383.79,382.49,382.71,10844.0
2024-06-07 10:35:00,382.72,383.71,382.72,383.25,1600.0,382.72,383.71,382.72,383.25,1600.0
2024-06-07 10:40:00,383.37,383.71,383.37,383.71,1062.0,383.37,383.71,383.37,383.71,1062.0
2024-06-07 10:45:00,383.7,383.7,383.04,383.35,2553.0,383.7,383.7,383.04,383.35,2553.0
2024-06-07 10:50:00,383.36,383.73,383.35,383.66,895.0,383.36,383.73,383.35,383.66,895.0
2024-06-07 10:55:00,383.93,384.72,383.51,384.53,6191.0,383.93,384.72,383.51,384.53,6191.0
2024-06-07 11:00:00,384.53,384.78,384.35,384.78,2318.0,384.53,384.78,384.35,384.78,2318.0
2024-06-07 11:05:00,384.78,384.94,384.62,384.63,1515.0,384.78,384.94,384.62,384.63,1515.0
2024-06-07 11:10:00,384.63,385.15,383.84,385.15,6402.0,384.63,385.15,383.84,385.15,6402.0
2024-06-07 11:15:00,385.15,385.37,384.9,385.37,1005.0,385.15,385.37,384.9,385.37,1005.0
2024-06-07 11:20:00,385.13,385.14,384.44,384.5,3069.0,385.13,385.14,384.44,384.5,3069.0
2024-06-07 11:25:00,384.17,384.49,383.79,384.44,2697.0,384.17,384.49,383.79,384.44,2697.0
2024-06-07 11:30:00,384.44,385.03,384.44,384.86,4182.0,384.44,385.03,384.44,384.86,4182.0
2024-06-07 11:35:00,384.88,384.89,384.35,384.35,900.0,384.88,384.89,384.35,384.35,900.0
2024-06-07 11:40:00,384.35,384.79,384.22,384.37,15313.0,384.35,384.79,384.22,384.37,15313.0
2024-06-07 11:45:00,384.37,384.37,383.81,384.17,7682.0,384.37,384.37,383.81,384.17,7682.0
2024-06-07 11:50:00,383.89,384.35,383.82,384.26,3122.0,383.89,384.35,383.82,384.26,3122.0
2024-06-07 11:55:00,384.17,384.58,384.17,384.58,1736.0,384.17,384.58,384.17,384.58,1736.0
2024-06-07 12:00:00,384.55,385.2,384.28,385.19,2238.0,384.55,385.2,384.28,385.19,2238.0
2024-06-07 12:05:00,385.21,385.31,384.91,384.99,2426.0,385.21,385.31,384.91,384.99,2426.0
2024-06-07 12:10:00,385.02,385.02,384.26,384.27,1402.0,385.02,385.02,384.26,384.27,1402.0
2024-06-07 12:15:00,384.27,384.58,384.25,384.42,1950.0,384.27,384.58,384.25,384.42,1950.0
2024-06-07 12:20:00,384.27,384.43,384.27,384.4,810.0,384.27,384.43,384.27,384.4,810.0
2024-06-07 12:25:00,384.61,384.74,383.54,383.55,7462.0,384.61,384.74,383.54,383.55,7462.0
2024-06-07 12:30:00,383.65,383.89,383.35,383.37,1326.0,383.65,383.89,383.35,383.37,1326.0
2024-06-07 12:35:00,383.35,383.43,382.74,382.74,1064.0,383.35,383.43,382.74,382.74,1064.0
2024-06-07 12:40:00,382.88,382.88,382.45,382.59,1335.0,382.88,382.88,382.45,382.59,1335.0
2024-06-07 12:45:00,382.46,382.56,381.94,382.12,2599.0,382.46,382.56,381.94,382.12,2599.0
2024-06-07 12:50:00,382.13,382.31,381.99,382.27,1407.0,382.13,382.31,381.99,382.27,1407.0
2024-06-07 12:55:00,382.57,382.81,382.36,382.43,1000.0,382.57,382.81,382.36,382.43,1000.0
2024-06-07 13:00:00,382.4,382.48,382.01,382.13,2056.0,382.4,382.48,382.01,382.13,2056.0
2024-06-07 13:05:00,382.17,382.25,382.17,382.17,665.0,382.17,382.25,382.17,382.17,665.0
2024-06-07 13:10:00,382.18,382.34,382.17,382.27,1000.0,382.18,382.34,382.17,382.27,1000.0
2024-06-07 13:15:00,382.27,382.41,382.09,382.09,1700.0,382.27,382.41,382.09,382.09,1700.0
2024-06-07 13:20:00,382.31,382.52,382.19,382.3,2865.0,382.31,382.52,382.19,382.3,2865.0
2024-06-07 13:25:00,382.28,382.47,382.16,382.35,4159.0,382.28,382.47,382.16,382.35,4159.0
2024-06-07 13:30:00,382.43,382.97,382.33,382.38,12498.0,382.43,382.97,382.33,382.38,12498.0
2024-06-07 13:35:00,382.4,382.4,381.3,381.67,3006.0,382.4,382.4,381.3,381.67,3006.0
2024-06-07 13:40:00,381.6,381.6,381.23,381.23,1300.0,381.6,381.6,381.23,381.23,1300.0
2024-06-07 13:45:00,381.29,381.69,381.29,381.5,11362.0,381.29,381.69,381.29,381.5,11362.0
2024-06-07 13:50:00,381.35,381.86,381.35,381.86,3538.0,381.35,381.86,381.35,381.86,3538.0
2024-06-07 13:55:00,382.07,382.25,382.0,382.08,1601.0,382.07,382.25,382.0,382.08,1601.0
2024-06-07 14:00:00,381.94,382.36,381.61,382.35,4618.0,381.94,382.36,381.61,382.35,4618.0
2024-06-07 14:05:00,382.19,382.19,381.05,381.56,3629.0,382.19,382.19,381.05,381.56,3629.0
2024-06-07 14:10:00,381.73,381.83,381.34,381.42,2769.0,381.73,381.83,381.34,381.42,2769.0
2024-06-07 14:15:00,381.44,381.7,381.44,381.61,1161.0,381.44,381.7,381.44,381.61,1161.0
2024-06-07 14:20:00,381.63,381.87,381.48,381.82,2151.0,381.63,381.87,381.48,381.82,2151.0
2024-06-07 14:25:00,381.91,382.13,381.76,381.96,3210.0,381.91,382.13,381.76,381.96,3210.0
2024-06-07 14:30:00,381.96,382.08,381.79,381.99,1034.0,381.96,382.08,381.79,381.99,1034.0
2024-06-07 14:35:00,381.99,381.99,381.82,381.98,1372.0,381.99,381.99,381.82,381.98,1372.0
2024-06-07 14:40:00,381.84,382.19,381.81,382.19,2710.0,381.84,382.19,381.81,382.19,2710.0
2024-06-07 14:45:00,382.19,382.9,382.19,382.78,4536.0,382.19,382.9,382.19,382.78,4536.0
2024-06-07 14:50:00,382.65,382.65,382.07,382.42,4735.0,382.65,382.65,382.07,382.42,4735.0
2024-06-07 14:55:00,382.38,382.95,382.38,382.87,4119.0,382.38,382.95,382.38,382.87,4119.0
2024-06-07 15:00:00,382.72,383.08,382.68,382.94,6061.0,382.72,383.08,382.68,382.94,6061.0
2024-06-07 15:05:00,382.95,383.28,382.9,382.91,3276.0,382.95,383.28,382.9,382.91,3276.0
2024-06-07 15:10:00,383.0,383.06,382.79,383.06,3252.0,383.0,383.06,382.79,383.06,3252.0
2024-06-07 15:15:00,383.16,383.33,383.03,383.28,2468.0,383.16,383.33,383.03,383.28,2468.0
2024-06-07 15:20:00,383.28,383.28,382.77,383.02,3524.0,383.28,383.28,382.77,383.02,3524.0
2024-06-07 15:25:00,382.83,383.2,382.66,383.03,3071.0,382.83,383.2,382.66,383.03,3071.0
2024-06-07 15:30:00,383.22,383.22,382.75,382.99,4049.0,383.22,383.22,382.75,382.99,4049.0
2024-06-07 15:35:00,382.82,383.06,382.71,383.02,2904.0,382.82,383.06,382.71,383.02,2904.0
2024-06-07 15:40:00,383.09,383.09,382.35,382.44,6574.0,383.09,383.09,382.35,382.44,6574.0
2024-06-07 15:45:00,382.4,382.83,382.16,382.22,6825.0,382.4,382.83,382.16,382.22,6825.0
2024-06-07 15:50:00,382.01,382.19,381.42,381.91,10145.0,382.01,382.19,381.42,381.91,10145.0
2024-06-07 15:55:00,382.08,382.88,382.0,382.62,21426.0,382.08,382.88,382.0,382.62,21426.0
2024-06-10 09:30:00,381.55,381.55,378.99,379.25,14091.0,381.55,381.55,378.99,379.25,14091.0
2024-06-10 09:35:00,379.27,380.01,377.12,377.12,3415.0,379.27,380.01,377.12,377.12,3415.0
2024-06-10 09:40:00,377.58,378.44,377.43,378.44,2268.0,377.58,378.44,377.43,378.44,2268.0
2024-06-10 09:45:00,378.51,378.96,378.3,378.96,2161.0,378.51,378.96,378.3,378.96,2161.0
2024-06-10 09:50:00,379.17,379.18,378.61,378.75,1892.0,379.17,379.18,378.61,378.75,1892.0
2024-06-10 09:55:00,378.75,378.75,377.66,377.98,5112.0,378.75,378.75,377.66,377.98,5112.0
2024-06-10 10:00:00,378.2,379.14,378.07,378.75,3053.0,378.2,379.14,378.07,378.75,3053.0
2024-06-10 10:05:00,378.98,379.03,378.11,378.9,3879.0,378.98,379.03,378.11,378.9,3879.0
2024-06-10 10:10:00,378.91,378.93,378.51,378.87,1706.0,378.91,378.93,378.51,378.87,1706.0
2024-06-10 10:15:00,379.24,379.65,379.0,379.0,1795.0,379.24,379.65,379.0,379.0,1795.0
2024-06-10 10:20:00,378.64,378.66,378.16,378.48,5367.0,378.64,378.66,378.16,378.48,5367.0
2024-06-10 10:25:00,378.61,378.68,377.85,377.96,5171.0,378.61,378.68,377.85,377.96,5171.0
2024-06-10 10:30:00,377.95,378.9,377.95,378.43,2533.0,377.95,378.9,377.95,378.43,2533.0
2024-06-10 10:35:00,378.31,378.82,377.71,377.91,8280.0,378.31,378.82,377.71,377.91,8280.0
2024-06-10 10:40:00,378.1,378.1,377.55,377.55,3941.0,378.1,378.1,377.55,377.55,3941.0
2024-06-10 10:45:00,377.65,377.66,377.09,377.56,4807.0,377.65,377.66,377.09,377.56,4807.0
2024-06-10 10:50:00,377.57,377.73,377.07,377.51,3763.0,377.57,377.73,377.07,377.51,3763.0
2024-06-10 10:55:00,377.25,377.63,376.72,377.06,5833.0,377.25,377.63,376.72,377.06,5833.0
2024-06-10 11:00:00,376.8,377.18,376.56,377.18,2737.0,376.8,377.18,376.56,377.18,2737.0
2024-06-10 11:05:00,377.35,377.71,377.34,377.67,3700.0,377.35,377.71,377.34,377.67,3700.0
2024-06-10 11:10:00,377.63,378.07,377.45,378.06,8281.0,377.63,378.07,377.45,378.06,8281.0
2024-06-10 11:15:00,378.06,378.07,377.69,377.69,2600.0,378.06,378.07,377.69,377.69,2600.0
2024-06-10 11:20:00,377.71,377.71,377.34,377.68,3085.0,377.71,377.71,377.34,377.68,3085.0
2024-06-10 11:25:00,377.52,378.03,377.3,377.3,3270.0,377.52,378.03,377.3,377.3,3270.0
2024-06-10 11:30:00,377.3,377.5,377.09,377.15,900.0,377.3,377.5,377.09,377.15,900.0
2024-06-10 11:35:00,377.15,377.21,376.87,377.15,3379.0,377.15,377.21,376.87,377.15,3379.0
2024-06-10 11:40:00,377.29,377.88,377.29,377.45,3678.0,377.29,377.88,377.29,377.45,3678.0
2024-06-10 11:45:00,377.32,378.01,377.31,378.01,2437.0,377.32,378.01,377.31,378.01,2437.0
2024-06-10 11:50:00,378.07,378.16,377.77,377.77,2688.0,378.07,378.16,377.77,377.77,2688.0
2024-06-10 11:55:00,377.75,377.78,377.34,377.34,2003.0,377.75,377.78,377.34,377.34,2003.0
2024-06-10 12:00:00,377.2,377.35,376.91,377.1,2039.0,377.2,377.35,376.91,377.1,2039.0
2024-06-10 12:05:00,377.15,377.24,376.98,376.98,700.0,377.15,377.24,376.98,376.98,700.0
2024-06-10 12:10:00,377.02,377.17,376.67,377.17,3310.0,377.02,377.17,376.67,377.17,3310.0
2024-06-10 12:15:00,377.23,377.23,376.74,377.01,2718.0,377.23,377.23,376.74,377.01,2718.0
2024-06-10 12:20:00,377.04,377.69,377.01,377.53,4071.0,377.04,377.69,377.01,377.53,4071.0
2024-06-10 12:25:00,377.44,377.58,377.43,377.58,712.0,377.44,377.58,377.43,377.58,712.0
2024-06-10 12:30:00,377.7,377.74,377.34,377.47,2552.0,377.7,377.74,377.34,377.47,2552.0
2024-06-10 12:35:00,377.47,377.6,377.46,377.51,1084.0,377.47,377.6,377.46,377.51,1084.0
2024-06-10 12:40:00,377.52,377.57,377.14,377.21,1660.0,377.52,377.57,377.14,377.21,1660.0
2024-06-10 12:45:00,377.21,377.53,377.21,377.42,1487.0,377.21,377.53,377.21,377.42,1487.0
2024-06-10 12:50:00,377.45,377.71,377.4,377.67,3394.0,377.45,377.71,377.4,377.67,3394.0
2024-06-10 12:55:00,377.86,378.25,377.86,378.0,2513.0,377.86,378.25,377.86,378.0,2513.0
2024-06-10 13:00:00,378.17,378.22,378.0,378.18,1100.0,378.17,378.22,378.0,378.18,1100.0
2024-06-10 13:05:00,378.19,378.24,378.0,378.15,2065.0,378.19,378.24,378.0,378.15,2065.0
2024-06-10 13:10:00,378.15,378.43,378.05,378.33,2326.0,378.15,378.43,378.05,378.33,2326.0
2024-06-10 13:15:00,378.23,378.25,378.2,378.21,763.0,378.23,378.25,378.2,378.21,763.0
2024-06-10 13:20:00,378.23,378.82,378.07,378.6,3894.0,378.23,378.82,378.07,378.6,3894.0
2024-06-10 13:25:00,378.57,378.88,378.51,378.51,2447.0,378.57,378.88,378.51,378.51,2447.0
2024-06-10 13:30:00,378.39,378.39,377.57,377.9,6838.0,378.39,378.39,377.57,377.9,6838.0
2024-06-10 13:35:00,377.89,378.5,377.89,378.36,2265.0,377.89,378.5,377.89,378.36,2265.0
2024-06-10 13:40:00,378.66,378.77,378.63,378.76,1500.0,378.66,378.77,378.63,378.76,1500.0
2024-06-10 13:45:00,378.81,379.05,378.75,378.93,800.0,378.81,379.05,378.75,378.93,800.0
2024-06-10 13:50:00,378.91,378.97,378.74,378.85,1396.0,378.91,378.97,378.74,378.85,1396.0
2024-06-10 13:55:00,378.72,378.81,378.38,378.38,2190.0,378.72,378.81,378.38,378.38,2190.0
2024-06-10 14:00:00,378.39,378.53,378.33,378.46,1000.0,378.39,378.53,378.33,378.46,1000.0
2024-06-10 14:05:00,378.5,379.0,378.5,378.95,1976.0,378.5,379.0,378.5,378.95,1976.0
2024-06-10 14:10:00,378.95,379.27,378.95,379.27,1100.0,378.95,379.27,378.95,379.27,1100.0
2024-06-10 14:15:00,379.44,380.92,379.39,380.92,4641.0,379.44,380.92,379.39,380.92,4641.0
2024-06-10 14:20:00,380.73,380.81,380.5,380.69,7024.0,380.73,380.81,380.5,380.69,7024.0
2024-06-10 14:25:00,380.6,381.83,380.6,381.5,9191.0,380.6,381.83,380.6,381.5,9191.0
2024-06-10 14:30:00,381.43,381.58,380.83,381.31,3760.0,381.43,381.58,380.83,381.31,3760.0
2024-06-10 14:35:00,381.29,381.46,381.28,381.4,1500.0,381.29,381.46,381.28,381.4,1500.0
2024-06-10 14:40:00,381.36,381.37,380.86,381.31,3205.0,381.36,381.37,380.86,381.31,3205.0
2024-06-10 14:45:00,381.31,381.8,381.26,381.52,4285.0,381.31,381.8,381.26,381.52,4285.0
2024-06-10 14:50:00,381.38,381.47,381.38,381.47,231.0,381.38,381.47,381.38,381.47,231.0
2024-06-10 14:55:00,381.22,382.0,381.19,381.5,3367.0,381.22,382.0,381.19,381.5,3367.0
2024-06-10 15:00:00,381.5,381.7,381.5,381.58,1342.0,381.5,381.7,381.5,381.58,1342.0
2024-06-10 15:05:00,381.63,381.94,381.63,381.94,2800.0,381.63,381.94,381.63,381.94,2800.0
2024-06-10 15:10:00,381.86,382.08,381.65,381.77,2181.0,381.86,382.08,381.65,381.77,2181.0
2024-06-10 15:15:00,381.79,381.93,381.73,381.85,1204.0,381.79,381.93,381.73,381.85,1204.0
2024-06-10 15:20:00,381.75,382.1,381.61,381.81,11273.0,381.75,382.1,381.61,381.81,11273.0
2024-06-10 15:25:00,381.75,381.98,381.75,381.98,2668.0,381.75,381.98,381.75,381.98,2668.0
2024-06-10 15:30:00,381.89,381.98,381.73,381.8,4375.0,381.89,381.98,381.73,381.8,4375.0
2024-06-10 15:35:00,381.78,381.78,380.54,380.64,11082.0,381.78,381.78,380.54,380.64,11082.0
2024-06-10 15:40:00,380.67,381.23,380.67,381.18,4108.0,380.67,381.23,380.67,381.18,4108.0
2024-06-10 15:45:00,381.24,381.91,381.23,381.9,5900.0,381.24,381.91,381.23,381.9,5900.0
2024-06-10 15:50:00,381.63,382.61,381.59,381.81,22557.0,381.63,382.61,381.59,381.81,22557.0
2024-06-10 15:55:00,382.32,382.66,381.93,382.5,30396.0,382.32,382.66,381.93,382.5,30396.0
2024-06-11 09:30:00,381.99,382.95,381.57,381.8,13286.0,381.99,382.95,381.57,381.8,13286.0
2024-06-11 09:35:00,381.81,382.87,380.78,380.78,8451.0,381.81,382.87,380.78,380.78,8451.0
2024-06-11 09:40:00,380.79,381.17,380.29,380.31,7920.0,380.79,381.17,380.29,380.31,7920.0
2024-06-11 09:45:00,380.44,381.11,380.23,380.34,13505.0,380.44,381.11,380.23,380.34,13505.0
2024-06-11 09:50:00,380.34,381.69,380.3,381.69,8721.0,380.34,381.69,380.3,381.69,8721.0
2024-06-11 09:55:00,381.56,381.95,381.38,381.65,4219.0,381.56,381.95,381.38,381.65,4219.0
2024-06-11 10:00:00,381.8,382.36,381.8,382.31,3631.0,381.8,382.36,381.8,382.31,3631.0
2024-06-11 10:05:00,382.81,383.79,382.67,383.32,4713.0,382.81,383.79,382.67,383.32,4713.0
2024-06-11 10:10:00,383.3,383.8,382.86,383.58,4622.0,383.3,383.8,382.86,383.58,4622.0
2024-06-11 10:15:00,384.09,384.12,383.87,384.06,3417.0,384.09,384.12,383.87,384.06,3417.0
2024-06-11 10:20:00,383.81,384.24,382.83,382.83,2973.0,383.81,384.24,382.83,382.83,2973.0
2024-06-11 10:25:00,382.66,383.9,382.65,383.58,3414.0,382.66,383.9,382.65,383.58,3414.0
2024-06-11 10:30:00,383.54,383.82,383.36,383.36,2025.0,383.54,383.82,383.36,383.36,2025.0
2024-06-11 10:35:00,383.25,383.65,383.07,383.65,5302.0,383.25,383.65,383.07,383.65,5302.0
2024-06-11 10:40:00,383.77,383.77,383.52,383.55,1397.0,383.77,383.77,383.52,383.55,1397.0
2024-06-11 10:45:00,383.78,384.51,383.54,384.23,12590.0,383.78,384.51,383.54,384.23,12590.0
2024-06-11 10:50:00,384.25,385.28,384.01,385.21,2005.0,384.25,385.28,384.01,385.21,2005.0
2024-06-11 10:55:00,384.99,385.18,384.81,385.18,2049.0,384.99,385.18,384.81,385.18,2049.0
2024-06-11 11:00:00,385.15,385.31,385.09,385.16,2200.0,385.15,385.31,385.09,385.16,2200.0
2024-06-11 11:05:00,385.23,385.23,383.73,383.74,3700.0,385.23,385.23,383.73,383.74,3700.0
2024-06-11 11:10:00,383.83,383.83,383.13,383.64,2549.0,383.83,383.83,383.13,383.64,2549.0
2024-06-11 11:15:00,383.43,383.63,382.74,382.77,1824.0,383.43,383.63,382.74,382.77,1824.0
2024-06-11 11:20:00,382.68,383.15,382.5,383.03,3370.0,382.68,383.15,382.5,383.03,3370.0
2024-06-11 11:25:00,383.03,383.22,383.03,383.03,2105.0,383.03,383.22,383.03,383.03,2105.0
2024-06-11 11:30:00,383.03,383.24,382.65,383.0,3306.0,383.03,383.24,382.65,383.0,3306.0
2024-06-11 11:35:00,382.83,383.03,382.23,382.44,10277.0,382.83,383.03,382.23,382.44,10277.0
2024-06-11 11:40:00,382.33,382.33,381.24,382.06,3798.0,382.33,382.33,381.24,382.06,3798.0
2024-06-11 11:45:00,382.31,383.14,382.31,382.91,1820.0,382.31,383.14,382.31,382.91,1820.0
2024-06-11 11:50:00,383.38,383.4,382.71,382.89,1900.0,383.38,383.4,382.71,382.89,1900.0
2024-06-11 11:55:00,383.11,383.24,383.06,383.15,900.0,383.11,383.24,383.06,383.15,900.0
2024-06-11 12:00:00,382.83,383.03,382.55,382.68,1459.0,382.83,383.03,382.55,382.68,1459.0
2024-06-11 12:05:00,382.68,383.09,382.68,383.09,600.0,382.68,383.09,382.68,383.09,600.0
2024-06-11 12:10:00,383.0,383.1,382.56,382.56,4370.0,383.0,383.1,382.56,382.56,4370.0
2024-06-11 12:15:00,382.39,382.9,382.33,382.65,2245.0,382.39,382.9,382.33,382.65,2245.0
2024-06-11 12:20:00,382.86,383.02,382.42,382.5,3373.0,382.86,383.02,382.42,382.5,3373.0
2024-06-11 12:25:00,382.46,382.74,382.43,382.43,2631.0,382.46,382.74,382.43,382.43,2631.0
2024-06-11 12:30:00,382.44,382.49,382.23,382.49,1200.0,382.44,382.49,382.23,382.49,1200.0
2024-06-11 12:35:00,382.41,382.49,382.3,382.43,829.0,382.41,382.49,382.3,382.43,829.0
2024-06-11 12:40:00,382.62,382.74,382.32,382.54,7286.0,382.62,382.74,382.32,382.54,7286.0
2024-06-11 12:45:00,382.76,383.51,382.63,382.63,7650.0,382.76,383.51,382.63,382.63,7650.0
2024-06-11 12:50:00,382.86,382.99,382.63,382.66,2670.0,382.86,382.99,382.63,382.66,2670.0
2024-06-11 12:55:00,382.68,382.87,382.66,382.81,1263.0,382.68,382.87,382.66,382.81,1263.0
2024-06-11 13:00:00,383.04,383.22,383.0,383.15,1126.0,383.04,383.22,383.0,383.15,1126.0
2024-06-11 13:05:00,383.36,383.41,383.02,383.3,778.0,383.36,383.41,383.02,383.3,778.0
2024-06-11 13:10:00,383.3,383.52,383.23,383.29,405.0,383.3,383.52,383.23,383.29,405.0
2024-06-11 13:15:00,383.36,384.0,383.28,383.91,5744.0,383.36,384.0,383.28,383.91,5744.0
2024-06-11 13:20:00,384.0,384.18,383.99,384.12,6462.0,384.0,384.18,383.99,384.12,6462.0
2024-06-11 13:25:00,384.3,384.53,384.26,384.51,1626.0,384.3,384.53,384.26,384.51,1626.0
2024-06-11 13:30:00,384.5,385.21,384.5,384.77,2883.0,384.5,385.21,384.5,384.77,2883.0
2024-06-11 13:35:00,384.96,385.25,384.96,385.23,1550.0,384.96,385.25,384.96,385.23,1550.0
2024-06-11 13:40:00,385.17,385.2,384.53,384.53,5046.0,385.17,385.2,384.53,384.53,5046.0
2024-06-11 13:45:00,384.32,384.58,384.32,384.58,400.0,384.32,384.58,384.32,384.58,400.0
2024-06-11 13:50:00,384.58,384.58,384.07,384.22,4053.0,384.58,384.58,384.07,384.22,4053.0
2024-06-11 13:55:00,384.22,384.22,383.98,384.15,1400.0,384.22,384.22,383.98,384.15,1400.0
2024-06-11 14:00:00,384.15,384.39,384.14,384.39,910.0,384.15,384.39,384.14,384.39,910.0
2024-06-11 14:05:00,384.19,384.38,384.19,384.23,1300.0,384.19,384.38,384.19,384.23,1300.0
2024-06-11 14:10:00,384.23,384.78,384.22,384.75,1630.0,384.23,384.78,384.22,384.75,1630.0
2024-06-11 14:15:00,384.53,385.0,384.53,385.0,1330.0,384.53,385.0,384.53,385.0,1330.0
2024-06-11 14:20:00,384.92,384.92,384.89,384.89,617.0,384.92,384.92,384.89,384.89,617.0
2024-06-11 14:25:00,384.83,385.35,384.83,385.35,3079.0,384.83,385.35,384.83,385.35,3079.0
2024-06-11 14:30:00,385.23,385.23,385.11,385.12,4015.0,385.23,385.23,385.11,385.12,4015.0
2024-06-11 14:35:00,385.13,385.33,385.13,385.24,900.0,385.13,385.33,385.13,385.24,900.0
2024-06-11 14:40:00,385.22,385.99,385.22,385.99,3588.0,385.22,385.99,385.22,385.99,3588.0
2024-06-11 14:45:00,385.93,385.93,385.09,385.18,3471.0,385.93,385.93,385.09,385.18,3471.0
2024-06-11 14:50:00,385.18,385.47,385.17,385.35,502.0,385.18,385.47,385.17,385.35,502.0
2024-06-11 14:55:00,385.52,385.52,385.0,385.27,1240.0,385.52,385.52,385.0,385.27,1240.0
2024-06-11 15:00:00,385.29,385.46,385.27,385.42,507.0,385.29,385.46,385.27,385.42,507.0
2024-06-11 15:05:00,385.37,385.53,385.13,385.16,1624.0,385.37,385.53,385.13,385.16,1624.0
2024-06-11 15:10:00,385.0,385.43,384.99,385.0,4218.0,385.0,385.43,384.99,385.0,4218.0
2024-06-11 15:15:00,385.23,385.99,385.23,385.59,3848.0,385.23,385.99,385.23,385.59,3848.0
2024-06-11 15:20:00,385.56,385.56,385.33,385.54,462.0,385.56,385.56,385.33,385.54,462.0
2024-06-11 15:25:00,385.2,385.51,385.03,385.03,2850.0,385.2,385.51,385.03,385.03,2850.0
2024-06-11 15:30:00,385.2,385.72,385.17,385.59,2745.0,385.2,385.72,385.17,385.59,2745.0
2024-06-11 15:35:00,385.84,386.34,385.84,386.14,1100.0,385.84,386.34,385.84,386.14,1100.0
2024-06-11 15:40:00,386.31,386.66,386.03,386.66,5731.0,386.31,386.66,386.03,386.66,5731.0
2024-06-11 15:45:00,386.37,386.93,386.37,386.48,7096.0,386.37,386.93,386.37,386.48,7096.0
2024-06-11 15:50:00,386.72,386.8,386.23,386.26,14322.0,386.72,386.8,386.23,386.26,14322.0
2024-06-11 15:55:00,386.02,387.82,385.99,387.77,29952.0,386.02,387.82,385.99,387.77,29952.0
2024-06-12 09:30:00,389.72,390.0,387.81,387.93,11402.0,389.72,390.0,387.81,387.93,11402.0
2024-06-12 09:35:00,387.98,390.99,387.93,390.69,8759.0,387.98,390.99,387.93,390.69,8759.0
2024-06-12 09:40:00,390.61,392.89,390.41,392.61,6157.0,390.61,392.89,390.41,392.61,6157.0
2024-06-12 09:45:00,393.06,393.83,392.81,393.23,7368.0,393.06,393.83,392.81,393.23,7368.0
2024-06-12 09:50:00,393.23,393.68,391.59,391.59,7936.0,393.23,393.68,391.59,391.59,7936.0
2024-06-12 09:55:00,391.6,392.47,390.89,391.17,5131.0,391.6,392.47,390.89,391.17,5131.0
2024-06-12 10:00:00,390.95,390.95,389.04,389.38,3136.0,390.95,390.95,389.04,389.38,3136.0
2024-06-12 10:05:00,389.1,389.62,386.25,386.74,14203.0,389.1,389.62,386.25,386.74,14203.0
2024-06-12 10:10:00,386.42,387.16,386.42,387.13,3275.0,386.42,387.16,386.42,387.13,3275.0
2024-06-12 10:15:00,386.9,388.38,386.9,387.87,2636.0,386.9,388.38,386.9,387.87,2636.0
2024-06-12 10:20:00,387.71,388.3,387.41,388.3,2104.0,387.71,388.3,387.41,388.3,2104.0
2024-06-12 10:25:00,388.27,389.22,388.18,388.79,2882.0,388.27,389.22,388.18,388.79,2882.0
2024-06-12 10:30:00,388.59,389.21,388.41,389.21,6948.0,388.59,389.21,388.41,389.21,6948.0
2024-06-12 10:35:00,389.32,389.74,389.32,389.5,2359.0,389.32,389.74,389.32,389.5,2359.0
2024-06-12 10:40:00,390.0,390.2,389.1,389.36,5164.0,390.0,390.2,389.1,389.36,5164.0
2024-06-12 10:45:00,388.82,390.0,388.82,389.83,3775.0,388.82,390.0,388.82,389.83,3775.0
2024-06-12 10:50:00,389.72,390.59,389.71,390.56,4929.0,389.72,390.59,389.71,390.56,4929.0
2024-06-12 10:55:00,390.36,390.52,390.22,390.47,2172.0,390.36,390.52,390.22,390.47,2172.0
2024-06-12 11:00:00,390.26,391.05,390.21,390.71,2520.0,390.26,391.05,390.21,390.71,2520.0
2024-06-12 11:05:00,390.71,391.07,390.62,391.02,2850.0,390.71,391.07,390.62,391.02,2850.0
2024-06-12 11:10:00,391.04,392.32,390.71,392.09,3130.0,391.04,392.32,390.71,392.09,3130.0
2024-06-12 11:15:00,392.11,392.58,392.07,392.1,3926.0,392.11,392.58,392.07,392.1,3926.0
2024-06-12 11:20:00,392.46,392.68,392.05,392.24,3394.0,392.46,392.68,392.05,392.24,3394.0
2024-06-12 11:25:00,392.44,392.63,392.05,392.44,5677.0,392.44,392.63,392.05,392.44,5677.0
2024-06-12 11:30:00,392.58,392.8,392.29,392.49,4164.0,392.58,392.8,392.29,392.49,4164.0
2024-06-12 11:35:00,392.21,392.76,391.97,392.12,3087.0,392.21,392.76,391.97,392.12,3087.0
2024-06-12 11:40:00,392.28,392.71,392.23,392.71,3857.0,392.28,392.71,392.23,392.71,3857.0
2024-06-12 11:45:00,392.34,393.24,392.34,392.54,4496.0,392.34,393.24,392.34,392.54,4496.0
2024-06-12 11:50:00,392.55,393.28,392.54,393.21,5254.0,392.55,393.28,392.54,393.21,5254.0
2024-06-12 11:55:00,393.28,393.35,392.72,392.96,4739.0,393.28,393.35,392.72,392.96,4739.0
2024-06-12 12:00:00,392.66,392.94,392.21,392.93,6100.0,392.66,392.94,392.21,392.93,6100.0
2024-06-12 12:05:00,392.61,392.99,392.53,392.89,1948.0,392.61,392.99,392.53,392.89,1948.0
2024-06-12 12:10:00,392.96,393.28,392.71,392.75,5327.0,392.96,393.28,392.71,392.75,5327.0
2024-06-12 12:15:00,392.59,392.81,392.35,392.81,1872.0,392.59,392.81,392.35,392.81,1872.0
2024-06-12 12:20:00,392.61,393.62,392.58,393.62,3997.0,392.61,393.62,392.58,393.62,3997.0
2024-06-12 12:25:00,393.74,393.81,392.97,393.0,2855.0,393.74,393.81,392.97,393.0,2855.0
2024-06-12 12:30:00,392.83,392.83,391.05,391.22,4550.0,392.83,392.83,391.05,391.22,4550.0
2024-06-12 12:35:00,391.03,391.27,390.54,390.8,3843.0,391.03,391.27,390.54,390.8,3843.0
2024-06-12 12:40:00,390.91,391.19,390.71,391.09,2600.0,390.91,391.19,390.71,391.09,2600.0
2024-06-12 12:45:00,391.34,391.99,391.22,391.99,1100.0,391.34,391.99,391.22,391.99,1100.0
2024-06-12 12:50:00,391.81,391.81,391.77,391.8,600.0,391.81,391.81,391.77,391.8,600.0
2024-06-12 12:55:00,391.53,391.64,391.3,391.64,2041.0,391.53,391.64,391.3,391.64,2041.0
2024-06-12 13:00:00,391.73,391.87,391.4,391.87,1969.0,391.73,391.87,391.4,391.87,1969.0
2024-06-12 13:05:00,391.9,391.98,391.66,391.98,610.0,391.9,391.98,391.66,391.98,610.0
2024-06-12 13:10:00,391.9,391.9,391.45,391.47,4000.0,391.9,391.9,391.45,391.47,4000.0
2024-06-12 13:15:00,391.21,392.27,391.21,392.12,3759.0,391.21,392.27,391.21,392.12,3759.0
2024-06-12 13:20:00,392.39,392.39,392.08,392.18,2367.0,392.39,392.39,392.08,392.18,2367.0
2024-06-12 13:25:00,392.13,392.29,391.93,392.13,6273.0,392.13,392.29,391.93,392.13,6273.0
2024-06-12 13:30:00,391.98,392.27,391.64,392.15,5391.0,391.98,392.27,391.64,392.15,5391.0
2024-06-12 13:35:00,392.17,392.6,392.06,392.59,1456.0,392.17,392.6,392.06,392.59,1456.0
2024-06-12 13:40:00,392.81,392.92,392.36,392.79,2929.0,392.81,392.92,392.36,392.79,2929.0
2024-06-12 13:45:00,392.67,392.93,392.67,392.74,1000.0,392.67,392.93,392.67,392.74,1000.0
2024-06-12 13:50:00,392.68,393.53,392.67,393.2,3549.0,392.68,393.53,392.67,393.2,3549.0
2024-06-12 13:55:00,393.52,393.58,393.25,393.57,3033.0,393.52,393.58,393.25,393.57,3033.0
2024-06-12 14:00:00,393.25,393.44,392.22,393.44,7973.0,393.25,393.44,392.22,393.44,7973.0
2024-06-12 14:05:00,393.16,393.59,392.62,392.94,5200.0,393.16,393.59,392.62,392.94,5200.0
2024-06-12 14:10:00,393.08,393.26,392.8,392.92,3050.0,393.08,393.26,392.8,392.92,3050.0
2024-06-12 14:15:00,393.21,393.51,392.75,393.51,6106.0,393.21,393.51,392.75,393.51,6106.0
2024-06-12 14:20:00,393.58,394.15,393.46,394.15,3663.0,393.58,394.15,393.46,394.15,3663.0
2024-06-12 14:25:00,393.74,393.82,393.33,393.35,4167.0,393.74,393.82,393.33,393.35,4167.0
2024-06-12 14:30:00,393.58,394.0,393.41,393.68,2317.0,393.58,394.0,393.41,393.68,2317.0
2024-06-12 14:35:00,393.64,394.56,393.4,394.56,3625.0,393.64,394.56,393.4,394.56,3625.0
2024-06-12 14:40:00,394.45,394.45,392.96,393.67,5500.0,394.45,394.45,392.96,393.67,5500.0
2024-06-12 14:45:00,393.24,393.62,391.79,392.85,8388.0,393.24,393.62,391.79,392.85,8388.0
2024-06-12 14:50:00,393.06,393.11,392.43,392.52,2678.0,393.06,393.11,392.43,392.52,2678.0
2024-06-12 14:55:00,392.66,394.16,392.35,392.7,7271.0,392.66,394.16,392.35,392.7,7271.0
2024-06-12 15:00:00,392.84,394.13,392.84,393.72,5851.0,392.84,394.13,392.84,393.72,5851.0
2024-06-12 15:05:00,393.7,393.81,392.57,393.02,4393.0,393.7,393.81,392.57,393.02,4393.0
2024-06-12 15:10:00,393.06,393.24,392.92,393.24,1500.0,393.06,393.24,392.92,393.24,1500.0
2024-06-12 15:15:00,392.88,393.75,392.66,393.75,11063.0,392.88,393.75,392.66,393.75,11063.0
2024-06-12 15:20:00,393.75,393.75,392.52,392.56,6295.0,393.75,393.75,392.52,392.56,6295.0
2024-06-12 15:25:00,392.38,392.39,391.0,391.31,4438.0,392.38,392.39,391.0,391.31,4438.0
2024-06-12 15:30:00,391.1,391.25,390.47,390.58,5902.0,391.1,391.25,390.47,390.58,5902.0
2024-06-12 15:35:00,390.45,391.16,390.31,391.16,6556.0,390.45,391.16,390.31,391.16,6556.0
2024-06-12 15:40:00,390.84,390.84,390.22,390.62,5707.0,390.84,390.84,390.22,390.62,5707.0
2024-06-12 15:45:00,390.67,391.73,390.49,391.49,14659.0,390.67,391.73,390.49,391.49,14659.0
2024-06-12 15:50:00,391.35,391.35,390.1,390.5,12704.0,391.35,391.35,390.1,390.5,12704.0
2024-06-12 15:55:00,390.53,390.53,390.08,390.09,34770.0,390.53,390.53,390.08,390.09,34770.0
2024-06-13 09:30:00,393.0,393.76,392.43,393.3,14838.0,393.0,393.76,392.43,393.3,14838.0
2024-06-13 09:35:00,393.26,395.89,393.25,395.28,11171.0,393.26,395.89,393.25,395.28,11171.0
2024-06-13 09:40:00,395.54,396.84,395.5,396.84,7354.0,395.54,396.84,395.5,396.84,7354.0
2024-06-13 09:45:00,396.86,397.81,396.68,397.69,11499.0,396.86,397.81,396.68,397.69,11499.0
2024-06-13 09:50:00,397.78,397.79,395.78,397.29,13974.0,397.78,397.79,395.78,397.29,13974.0
2024-06-13 09:55:00,396.88,397.29,396.57,397.14,3341.0,396.88,397.29,396.57,397.14,3341.0
2024-06-13 10:00:00,397.13,397.75,396.63,396.69,9910.0,397.13,397.75,396.63,396.69,9910.0
2024-06-13 10:05:00,396.69,397.0,396.15,396.61,6077.0,396.69,397.0,396.15,396.61,6077.0
2024-06-13 10:10:00,396.91,398.17,396.12,396.35,8470.0,396.91,398.17,396.12,396.35,8470.0
2024-06-13 10:15:00,396.44,396.45,394.18,394.18,8288.0,396.44,396.45,394.18,394.18,8288.0
2024-06-13 10:20:00,394.61,395.55,394.6,395.41,3401.0,394.61,395.55,394.6,395.41,3401.0
2024-06-13 10:25:00,395.38,397.0,395.19,396.59,13060.0,395.38,397.0,395.19,396.59,13060.0
2024-06-13 10:30:00,396.57,396.96,396.27,396.72,6903.0,396.57,396.96,396.27,396.72,6903.0
2024-06-13 10:35:00,396.49,396.77,395.83,396.63,4078.0,396.49,396.77,395.83,396.63,4078.0
2024-06-13 10:40:00,396.89,396.89,396.35,396.69,3472.0,396.89,396.89,396.35,396.69,3472.0
2024-06-13 10:45:00,396.56,396.59,395.11,395.49,3847.0,396.56,396.59,395.11,395.49,3847.0
2024-06-13 10:50:00,395.41,395.59,395.11,395.11,2535.0,395.41,395.59,395.11,395.11,2535.0
2024-06-13 10:55:00,395.27,395.69,395.27,395.48,1434.0,395.27,395.69,395.27,395.48,1434.0
2024-06-13 11:00:00,395.65,397.0,395.65,396.1,2854.0,395.65,397.0,395.65,396.1,2854.0
2024-06-13 11:05:00,396.09,396.39,395.7,395.86,7698.0,396.09,396.39,395.7,395.86,7698.0
2024-06-13 11:10:00,395.71,396.24,395.71,395.99,3718.0,395.71,396.24,395.71,395.99,3718.0
2024-06-13 11:15:00,395.98,396.26,395.71,395.9,4827.0,395.98,396.26,395.71,395.9,4827.0
2024-06-13 11:20:00,395.88,396.15,395.79,396.04,3520.0,395.88,396.15,395.79,396.04,3520.0
2024-06-13 11:25:00,396.22,397.14,396.22,397.13,9879.0,396.22,397.14,396.22,397.13,9879.0
2024-06-13 11:30:00,397.41,397.47,395.85,395.85,5579.0,397.41,397.47,395.85,395.85,5579.0
2024-06-13 11:35:00,396.37,396.88,396.23,396.57,2747.0,396.37,396.88,396.23,396.57,2747.0
2024-06-13 11:40:00,396.64,396.64,396.16,396.34,5930.0,396.64,396.64,396.16,396.34,5930.0
2024-06-13 11:45:00,396.09,396.49,395.93,396.49,3867.0,396.09,396.49,395.93,396.49,3867.0
2024-06-13 11:50:00,396.42,396.82,396.39,396.7,3106.0,396.42,396.82,396.39,396.7,3106.0
2024-06-13 11:55:00,396.55,397.25,396.54,397.03,7475.0,396.55,397.25,396.54,397.03,7475.0
2024-06-13 12:00:00,397.03,397.07,396.01,396.01,4163.0,397.03,397.07,396.01,396.01,4163.0
2024-06-13 12:05:00,396.0,396.33,396.0,396.16,4349.0,396.0,396.33,396.0,396.16,4349.0
2024-06-13 12:10:00,396.22,396.64,396.21,396.55,3616.0,396.22,396.64,396.21,396.55,3616.0
2024-06-13 12:15:00,396.55,396.68,396.04,396.66,4127.0,396.55,396.68,396.04,396.66,4127.0
2024-06-13 12:20:00,396.8,397.47,396.72,397.29,3262.0,396.8,397.47,396.72,397.29,3262.0
2024-06-13 12:25:00,397.17,397.3,396.8,396.99,6641.0,397.17,397.3,396.8,396.99,6641.0
2024-06-13 12:30:00,396.98,397.36,396.87,397.08,2734.0,396.98,397.36,396.87,397.08,2734.0
2024-06-13 12:35:00,397.19,397.37,397.18,397.2,3386.0,397.19,397.37,397.18,397.2,3386.0
2024-06-13 12:40:00,397.2,397.2,395.4,395.66,12501.0,397.2,397.2,395.4,395.66,12501.0
2024-06-13 12:45:00,395.66,395.97,395.21,395.21,3906.0,395.66,395.97,395.21,395.21,3906.0
2024-06-13 12:50:00,395.21,395.36,395.08,395.31,2505.0,395.21,395.36,395.08,395.31,2505.0
2024-06-13 12:55:00,395.72,395.94,395.55,395.93,2456.0,395.72,395.94,395.55,395.93,2456.0
2024-06-13 13:00:00,396.0,396.57,395.81,396.56,3260.0,396.0,396.57,395.81,396.56,3260.0
2024-06-13 13:05:00,396.5,396.6,396.42,396.43,2518.0,396.5,396.6,396.42,396.43,2518.0
2024-06-13 13:10:00,396.3,396.74,396.3,396.33,1204.0,396.3,396.74,396.3,396.33,1204.0
2024-06-13 13:15:00,396.3,397.0,396.24,396.5,10622.0,396.3,397.0,396.24,396.5,10622.0
2024-06-13 13:20:00,396.43,397.72,396.28,397.63,22266.0,396.43,397.72,396.28,397.63,22266.0
2024-06-13 13:25:00,397.56,399.18,397.42,398.77,11623.0,397.56,399.18,397.42,398.77,11623.0
2024-06-13 13:30:00,398.89,399.12,398.47,398.47,8608.0,398.89,399.12,398.47,398.47,8608.0
2024-06-13 13:35:00,398.33,398.41,397.88,398.26,4461.0,398.33,398.41,397.88,398.26,4461.0
2024-06-13 13:40:00,398.15,398.26,397.48,397.58,3257.0,398.15,398.26,397.48,397.58,3257.0
2024-06-13 13:45:00,397.38,397.88,397.05,397.37,5078.0,397.38,397.88,397.05,397.37,5078.0
2024-06-13 13:50:00,397.53,398.06,397.53,397.97,979.0,397.53,398.06,397.53,397.97,979.0
2024-06-13 13:55:00,397.97,398.47,397.97,398.39,2366.0,397.97,398.47,397.97,398.39,2366.0
2024-06-13 14:00:00,398.29,398.5,397.91,397.91,2304.0,398.29,398.5,397.91,397.91,2304.0
2024-06-13 14:05:00,397.71,397.94,397.71,397.79,1243.0,397.71,397.94,397.71,397.79,1243.0
2024-06-13 14:10:00,398.03,398.04,397.61,397.83,1194.0,398.03,398.04,397.61,397.83,1194.0
2024-06-13 14:15:00,398.0,398.7,398.0,398.7,3666.0,398.0,398.7,398.0,398.7,3666.0
2024-06-13 14:20:00,398.53,398.68,398.25,398.41,3915.0,398.53,398.68,398.25,398.41,3915.0
2024-06-13 14:25:00,398.49,398.6,398.37,398.48,2581.0,398.49,398.6,398.37,398.48,2581.0
2024-06-13 14:30:00,398.58,399.12,398.49,398.64,8048.0,398.58,399.12,398.49,398.64,8048.0
2024-06-13 14:35:00,398.56,398.56,397.71,397.71,5321.0,398.56,398.56,397.71,397.71,5321.0
2024-06-13 14:40:00,397.78,397.99,397.64,397.68,1900.0,397.78,397.99,397.64,397.68,1900.0
2024-06-13 14:45:00,397.67,398.44,397.32,398.16,4927.0,397.67,398.44,397.32,398.16,4927.0
2024-06-13 14:50:00,398.06,398.25,397.78,397.9,1225.0,398.06,398.25,397.78,397.9,1225.0
2024-06-13 14:55:00,398.07,398.42,397.88,398.31,1785.0,398.07,398.42,397.88,398.31,1785.0
2024-06-13 15:00:00,397.97,397.97,396.09,396.09,6976.0,397.97,397.97,396.09,396.09,6976.0
2024-06-13 15:05:00,396.19,396.89,395.81,396.4,6297.0,396.19,396.89,395.81,396.4,6297.0
2024-06-13 15:10:00,396.4,396.74,396.0,396.5,7242.0,396.4,396.74,396.0,396.5,7242.0
2024-06-13 15:15:00,396.34,396.86,396.26,396.47,3882.0,396.34,396.86,396.26,396.47,3882.0
2024-06-13 15:20:00,396.6,397.02,396.6,396.97,2477.0,396.6,397.02,396.6,396.97,2477.0
2024-06-13 15:25:00,396.94,397.4,396.94,397.11,3855.0,396.94,397.4,396.94,397.11,3855.0
2024-06-13 15:30:00,396.89,397.17,396.7,397.17,4175.0,396.89,397.17,396.7,397.17,4175.0
2024-06-13 15:35:00,397.25,397.25,396.71,396.95,2367.0,397.25,397.25,396.71,396.95,2367.0
2024-06-13 15:40:00,396.99,397.47,396.96,397.1,6307.0,396.99,397.47,396.96,397.1,6307.0
2024-06-13 15:45:00,397.09,397.12,396.93,397.07,2575.0,397.09,397.12,396.93,397.07,2575.0
2024-06-13 15:50:00,397.03,397.21,395.43,395.53,11076.0,397.03,397.21,395.43,395.53,11076.0
2024-06-13 15:55:00,395.7,396.81,395.68,396.24,14720.0,395.7,396.81,395.68,396.24,14720.0
2024-06-14 09:30:00,395.25,396.21,394.54,395.11,11416.0,395.25,396.21,394.54,395.11,11416.0
2024-06-14 09:35:00,396.15,396.71,395.95,396.59,3055.0,396.15,396.71,395.95,396.59,3055.0
2024-06-14 09:40:00,396.34,396.42,395.08,395.42,3965.0,396.34,396.42,395.08,395.42,3965.0
2024-06-14 09:45:00,395.13,395.13,394.11,394.93,7169.0,395.13,395.13,394.11,394.93,7169.0
2024-06-14 09:50:00,394.86,394.86,394.04,394.8,2399.0,394.86,394.86,394.04,394.8,2399.0
2024-06-14 09:55:00,394.56,394.56,393.68,393.68,2481.0,394.56,394.56,393.68,393.68,2481.0
2024-06-14 10:00:00,393.34,393.47,392.29,392.63,5505.0,393.34,393.47,392.29,392.63,5505.0
2024-06-14 10:05:00,392.96,393.43,392.38,393.08,2550.0,392.96,393.43,392.38,393.08,2550.0
2024-06-14 10:10:00,393.43,394.16,393.08,393.86,14892.0,393.43,394.16,393.08,393.86,14892.0
2024-06-14 10:15:00,393.75,393.86,393.35,393.53,5517.0,393.75,393.86,393.35,393.53,5517.0
2024-06-14 10:20:00,393.22,394.34,393.15,394.34,5624.0,393.22,394.34,393.15,394.34,5624.0
2024-06-14 10:25:00,394.03,395.04,393.79,395.0,5315.0,394.03,395.04,393.79,395.0,5315.0
2024-06-14 10:30:00,394.8,394.81,393.93,394.08,6917.0,394.8,394.81,393.93,394.08,6917.0
2024-06-14 10:35:00,394.15,394.51,394.01,394.2,6064.0,394.15,394.51,394.01,394.2,6064.0
2024-06-14 10:40:00,394.02,394.28,393.45,394.28,8394.0,394.02,394.28,393.45,394.28,8394.0
2024-06-14 10:45:00,393.96,394.89,393.69,394.87,8285.0,393.96,394.89,393.69,394.87,8285.0
2024-06-14 10:50:00,394.81,394.81,394.05,394.1,3990.0,394.81,394.81,394.05,394.1,3990.0
2024-06-14 10:55:00,393.92,394.04,393.65,393.91,1942.0,393.92,394.04,393.65,393.91,1942.0
2024-06-14 11:00:00,393.89,394.3,393.73,393.93,6378.0,393.89,394.3,393.73,393.93,6378.0
2024-06-14 11:05:00,393.93,394.07,393.61,393.95,6624.0,393.93,394.07,393.61,393.95,6624.0
2024-06-14 11:10:00,393.95,394.09,393.63,393.82,3416.0,393.95,394.09,393.63,393.82,3416.0
2024-06-14 11:15:00,394.08,394.12,393.98,394.02,501.0,394.08,394.12,393.98,394.02,501.0
2024-06-14 11:20:00,394.24,394.39,393.62,393.85,16576.0,394.24,394.39,393.62,393.85,16576.0
2024-06-14 11:25:00,393.85,393.92,392.18,392.96,8998.0,393.85,393.92,392.18,392.96,8998.0
2024-06-14 11:30:00,393.09,393.23,392.89,393.23,4846.0,393.09,393.23,392.89,393.23,4846.0
2024-06-14 11:35:00,393.08,394.01,393.07,393.77,8179.0,393.08,394.01,393.07,393.77,8179.0
2024-06-14 11:40:00,393.77,393.98,393.69,393.87,4192.0,393.77,393.98,393.69,393.87,4192.0
2024-06-14 11:45:00,393.9,394.24,393.9,394.21,5740.0,393.9,394.24,393.9,394.21,5740.0
2024-06-14 11:50:00,394.21,394.57,394.06,394.57,5618.0,394.21,394.57,394.06,394.57,5618.0
2024-06-14 11:55:00,394.63,394.83,394.48,394.61,1993.0,394.63,394.83,394.48,394.61,1993.0
2024-06-14 12:00:00,394.63,394.82,394.49,394.49,1270.0,394.63,394.82,394.49,394.49,1270.0
2024-06-14 12:05:00,394.46,394.79,394.34,394.69,2825.0,394.46,394.79,394.34,394.69,2825.0
2024-06-14 12:10:00,394.63,394.88,394.63,394.87,1200.0,394.63,394.88,394.63,394.87,1200.0
2024-06-14 12:15:00,394.63,395.03,394.63,395.03,206.0,394.63,395.03,394.63,395.03,206.0
2024-06-14 12:20:00,395.03,395.55,394.92,395.21,3553.0,395.03,395.55,394.92,395.21,3553.0
2024-06-14 12:25:00,395.18,395.29,394.68,394.68,500.0,395.18,395.29,394.68,394.68,500.0
2024-06-14 12:30:00,394.73,394.9,394.46,394.46,1007.0,394.73,394.9,394.46,394.46,1007.0
2024-06-14 12:35:00,394.29,394.29,393.83,393.94,8635.0,394.29,394.29,393.83,393.94,8635.0
2024-06-14 12:40:00,393.92,394.17,393.85,394.01,4581.0,393.92,394.17,393.85,394.01,4581.0
2024-06-14 12:45:00,394.09,394.2,393.82,394.13,4361.0,394.09,394.2,393.82,394.13,4361.0
2024-06-14 12:50:00,394.21,394.51,394.21,394.31,2200.0,394.21,394.51,394.21,394.31,2200.0
2024-06-14 12:55:00,394.27,394.94,394.27,394.56,6846.0,394.27,394.94,394.27,394.56,6846.0
2024-06-14 13:00:00,394.58,394.67,394.28,394.42,4852.0,394.58,394.67,394.28,394.42,4852.0
2024-06-14 13:05:00,394.53,394.55,393.88,394.0,4109.0,394.53,394.55,393.88,394.0,4109.0
2024-06-14 13:10:00,394.0,394.2,393.97,394.03,1407.0,394.0,394.2,393.97,394.03,1407.0
2024-06-14 13:15:00,394.03,394.03,393.89,393.95,2467.0,394.03,394.03,393.89,393.95,2467.0
2024-06-14 13:20:00,393.95,394.4,393.19,393.19,6273.0,393.95,394.4,393.19,393.19,6273.0
2024-06-14 13:25:00,393.11,393.11,393.05,393.05,400.0,393.11,393.11,393.05,393.05,400.0
2024-06-14 13:30:00,393.13,393.46,392.67,392.67,2284.0,393.13,393.46,392.67,392.67,2284.0
2024-06-14 13:35:00,392.2,392.2,392.0,392.06,900.0,392.2,392.2,392.0,392.06,900.0
2024-06-14 13:40:00,391.8,391.8,391.0,391.4,2034.0,391.8,391.8,391.0,391.4,2034.0
2024-06-14 13:45:00,391.07,391.13,390.64,390.68,1155.0,391.07,391.13,390.64,390.68,1155.0
2024-06-14 13:50:00,390.39,390.67,390.3,390.62,2912.0,390.39,390.67,390.3,390.62,2912.0
2024-06-14 13:55:00,390.72,390.89,390.31,390.31,1502.0,390.72,390.89,390.31,390.31,1502.0
2024-06-14 14:00:00,390.11,390.38,389.79,389.79,2291.0,390.11,390.38,389.79,389.79,2291.0
2024-06-14 14:05:00,389.42,389.97,389.21,389.71,9906.0,389.42,389.97,389.21,389.71,9906.0
2024-06-14 14:10:00,389.94,389.95,389.43,389.5,1610.0,389.94,389.95,389.43,389.5,1610.0
2024-06-14 14:15:00,389.48,389.76,389.43,389.51,1218.0,389.48,389.76,389.43,389.51,1218.0
2024-06-14 14:20:00,389.57,390.13,389.57,389.99,2838.0,389.57,390.13,389.57,389.99,2838.0
2024-06-14 14:25:00,390.1,390.3,389.91,389.93,3760.0,390.1,390.3,389.91,389.93,3760.0
2024-06-14 14:30:00,390.12,390.44,390.08,390.15,2088.0,390.12,390.44,390.08,390.15,2088.0
2024-06-14 14:35:00,390.15,390.39,389.83,389.88,7319.0,390.15,390.39,389.83,389.88,7319.0
2024-06-14 14:40:00,389.61,389.81,388.81,388.82,1618.0,389.61,389.81,388.81,388.82,1618.0
2024-06-14 14:45:00,389.07,389.51,388.9,389.31,5801.0,389.07,389.51,388.9,389.31,5801.0
2024-06-14 14:50:00,389.19,389.21,389.16,389.19,800.0,389.19,389.21,389.16,389.19,800.0
2024-06-14 14:55:00,389.28,389.37,388.84,389.21,2700.0,389.28,389.37,388.84,389.21,2700.0
2024-06-14 15:00:00,389.11,389.46,388.93,389.46,2980.0,389.11,389.46,388.93,389.46,2980.0
2024-06-14 15:05:00,389.46,389.83,389.45,389.71,1521.0,389.46,389.83,389.45,389.71,1521.0
2024-06-14 15:10:00,389.77,389.77,389.16,389.16,1405.0,389.77,389.77,389.16,389.16,1405.0
2024-06-14 15:15:00,389.24,389.32,388.75,389.15,3405.0,389.24,389.32,388.75,389.15,3405.0
2024-06-14 15:20:00,389.3,389.95,389.3,389.75,2300.0,389.3,389.95,389.3,389.75,2300.0
2024-06-14 15:25:00,389.65,389.74,388.67,388.81,3850.0,389.65,389.74,388.67,388.81,3850.0
2024-06-14 15:30:00,388.51,389.09,388.5,389.09,6937.0,388.51,389.09,388.5,389.09,6937.0
2024-06-14 15:35:00,389.21,389.53,389.12,389.39,7123.0,389.21,389.53,389.12,389.39,7123.0
2024-06-14 15:40:00,389.48,390.19,389.47,390.17,3430.0,389.48,390.19,389.47,390.17,3430.0
2024-06-14 15:45:00,390.17,390.78,390.0,390.31,4178.0,390.17,390.78,390.0,390.31,4178.0
2024-06-14 15:50:00,390.02,390.88,389.87,390.49,8475.0,390.02,390.88,389.87,390.49,8475.0
2024-06-14 15:55:00,390.7,391.08,390.47,390.9,12516.0,390.7,391.08,390.47,390.9,12516.0
2024-06-17 09:30:00,390.11,391.5,388.69,389.24,11626.0,390.11,391.5,388.69,389.24,11626.0
2024-06-17 09:35:00,388.83,389.83,388.83,389.34,3300.0,388.83,389.83,388.83,389.34,3300.0
2024-06-17 09:40:00,389.24,389.88,388.72,388.73,3302.0,389.24,389.88,388.72,388.73,3302.0
2024-06-17 09:45:00,388.38,390.58,388.24,390.58,8744.0,388.38,390.58,388.24,390.58,8744.0
2024-06-17 09:50:00,390.83,391.27,389.3,389.93,3536.0,390.83,391.27,389.3,389.93,3536.0
2024-06-17 09:55:00,389.59,389.95,389.41,389.74,1100.0,389.59,389.95,389.41,389.74,1100.0
2024-06-17 10:00:00,389.61,390.06,388.62,388.93,1875.0,389.61,390.06,388.62,388.93,1875.0
2024-06-17 10:05:00,388.56,389.22,387.12,387.12,4275.0,388.56,389.22,387.12,387.12,4275.0
2024-06-17 10:10:00,387.4,387.4,386.06,386.13,3654.0,387.4,387.4,386.06,386.13,3654.0
2024-06-17 10:15:00,386.01,387.66,385.4,387.0,32212.0,386.01,387.66,385.4,387.0,32212.0
2024-06-17 10:20:00,386.99,387.3,386.36,386.36,3017.0,386.99,387.3,386.36,386.36,3017.0
2024-06-17 10:25:00,386.33,387.25,386.13,386.13,6503.0,386.33,387.25,386.13,386.13,6503.0
2024-06-17 10:30:00,386.01,386.02,385.4,385.68,5954.0,386.01,386.02,385.4,385.68,5954.0
2024-06-17 10:35:00,385.89,385.89,385.46,385.86,1304.0,385.89,385.89,385.46,385.86,1304.0
2024-06-17 10:40:00,385.84,386.88,385.84,386.48,3651.0,385.84,386.88,385.84,386.48,3651.0
2024-06-17 10:45:00,386.46,387.17,386.46,386.98,6393.0,386.46,387.17,386.46,386.98,6393.0
2024-06-17 10:50:00,386.96,388.03,386.96,388.03,3772.0,386.96,388.03,386.96,388.03,3772.0
2024-06-17 10:55:00,388.15,388.29,387.09,387.56,8611.0,388.15,388.29,387.09,387.56,8611.0
2024-06-17 11:00:00,387.39,387.83,387.39,387.72,1900.0,387.39,387.83,387.39,387.72,1900.0
2024-06-17 11:05:00,387.9,388.8,387.82,388.8,1809.0,387.9,388.8,387.82,388.8,1809.0
2024-06-17 11:10:00,388.82,389.02,388.41,388.64,4471.0,388.82,389.02,388.41,388.64,4471.0
2024-06-17 11:15:00,388.45,388.71,388.09,388.1,1700.0,388.45,388.71,388.09,388.1,1700.0
2024-06-17 11:20:00,388.31,388.31,387.76,388.02,14961.0,388.31,388.31,387.76,388.02,14961.0
2024-06-17 11:25:00,387.89,388.46,387.78,387.8,1400.0,387.89,388.46,387.78,387.8,1400.0
2024-06-17 11:30:00,387.76,388.03,387.25,387.25,2381.0,387.76,388.03,387.25,387.25,2381.0
2024-06-17 11:35:00,387.45,387.57,387.14,387.34,1000.0,387.45,387.57,387.14,387.34,1000.0
2024-06-17 11:40:00,387.46,387.82,387.12,387.74,2947.0,387.46,387.82,387.12,387.74,2947.0
2024-06-17 11:45:00,387.75,387.78,387.14,387.14,1300.0,387.75,387.78,387.14,387.14,1300.0
2024-06-17 11:50:00,387.12,387.21,386.53,386.53,2791.0,387.12,387.21,386.53,386.53,2791.0
2024-06-17 11:55:00,386.33,386.36,385.9,385.9,1754.0,386.33,386.36,385.9,385.9,1754.0
2024-06-17 12:00:00,385.89,386.02,385.72,385.97,4101.0,385.89,386.02,385.72,385.97,4101.0
2024-06-17 12:05:00,385.78,386.81,385.71,386.8,5819.0,385.78,386.81,385.71,386.8,5819.0
2024-06-17 12:10:00,386.88,387.03,386.65,387.02,942.0,386.88,387.03,386.65,387.02,942.0
2024-06-17 12:15:00,387.33,387.5,387.32,387.38,623.0,387.33,387.5,387.32,387.38,623.0
2024-06-17 12:20:00,387.4,388.01,387.4,388.01,700.0,387.4,388.01,387.4,388.01,700.0
2024-06-17 12:25:00,388.18,388.78,388.1,388.13,1969.0,388.18,388.78,388.1,388.13,1969.0
2024-06-17 12:30:00,388.25,388.72,388.25,388.71,4100.0,388.25,388.72,388.25,388.71,4100.0
2024-06-17 12:35:00,388.76,388.76,388.56,388.57,1311.0,388.76,388.76,388.56,388.57,1311.0
2024-06-17 12:40:00,388.61,388.61,388.02,388.23,6315.0,388.61,388.61,388.02,388.23,6315.0
2024-06-17 12:45:00,388.26,389.25,388.25,389.25,3607.0,388.26,389.25,388.25,389.25,3607.0
2024-06-17 12:50:00,388.94,388.99,388.52,388.61,4300.0,388.94,388.99,388.52,388.61,4300.0
2024-06-17 12:55:00,388.59,389.08,388.54,389.08,5269.0,388.59,389.08,388.54,389.08,5269.0
2024-06-17 13:00:00,388.83,388.83,388.61,388.61,500.0,388.83,388.83,388.61,388.61,500.0
2024-06-17 13:05:00,388.55,388.97,388.55,388.92,1400.0,388.55,388.97,388.55,388.92,1400.0
2024-06-17 13:10:00,388.86,389.08,388.5,388.5,1900.0,388.86,389.08,388.5,388.5,1900.0
2024-06-17 13:15:00,388.5,388.94,388.5,388.94,760.0,388.5,388.94,388.5,388.94,760.0
2024-06-17 13:20:00,388.48,388.73,388.21,388.57,3146.0,388.48,388.73,388.21,388.57,3146.0
2024-06-17 13:25:00,388.73,388.98,388.59,388.98,1545.0,388.73,388.98,388.59,388.98,1545.0
2024-06-17 13:30:00,389.1,389.1,389.02,389.02,200.0,389.1,389.1,389.02,389.02,200.0
2024-06-17 13:35:00,389.05,389.68,389.05,389.63,1685.0,389.05,389.68,389.05,389.63,1685.0
2024-06-17 13:40:00,389.63,389.64,388.98,388.98,2478.0,389.63,389.64,388.98,388.98,2478.0
2024-06-17 13:45:00,389.27,389.27,388.99,389.08,700.0,389.27,389.27,388.99,389.08,700.0
2024-06-17 13:50:00,389.2,389.2,389.02,389.02,500.0,389.2,389.2,389.02,389.02,500.0
2024-06-17 13:55:00,389.01,389.03,388.59,388.9,2012.0,389.01,389.03,388.59,388.9,2012.0
2024-06-17 14:00:00,388.88,389.05,388.6,388.6,2280.0,388.88,389.05,388.6,388.6,2280.0
2024-06-17 14:05:00,388.71,388.92,388.56,388.89,900.0,388.71,388.92,388.56,388.89,900.0
2024-06-17 14:10:00,388.59,388.75,388.34,388.71,4577.0,388.59,388.75,388.34,388.71,4577.0
2024-06-17 14:15:00,388.8,389.64,388.79,389.03,5752.0,388.8,389.64,388.79,389.03,5752.0
2024-06-17 14:20:00,388.82,388.83,388.63,388.81,1002.0,388.82,388.83,388.63,388.81,1002.0
2024-06-17 14:25:00,388.61,388.98,388.52,388.52,2646.0,388.61,388.98,388.52,388.52,2646.0
2024-06-17 14:30:00,388.27,388.44,388.14,388.27,1746.0,388.27,388.44,388.14,388.27,1746.0
2024-06-17 14:35:00,388.39,388.71,388.25,388.71,2747.0,388.39,388.71,388.25,388.71,2747.0
2024-06-17 14:40:00,388.8,388.8,388.63,388.63,600.0,388.8,388.8,388.63,388.63,600.0
2024-06-17 14:45:00,388.64,388.65,388.43,388.45,1521.0,388.64,388.65,388.43,388.45,1521.0
2024-06-17 14:50:00,388.42,388.42,388.23,388.24,929.0,388.42,388.42,388.23,388.24,929.0
2024-06-17 14:55:00,388.33,388.99,388.22,388.78,2935.0,388.33,388.99,388.22,388.78,2935.0
2024-06-17 15:00:00,388.81,389.3,388.81,389.02,2191.0,388.81,389.3,388.81,389.02,2191.0
2024-06-17 15:05:00,389.01,389.01,388.61,388.61,1100.0,389.01,389.01,388.61,388.61,1100.0
2024-06-17 15:10:00,388.75,388.88,388.54,388.54,1200.0,388.75,388.88,388.54,388.54,1200.0
2024-06-17 15:15:00,388.6,389.22,388.6,388.91,2927.0,388.6,389.22,388.6,388.91,2927.0
2024-06-17 15:20:00,389.0,389.37,388.86,389.37,1637.0,389.0,389.37,388.86,389.37,1637.0
2024-06-17 15:25:00,389.42,389.66,389.41,389.66,878.0,389.42,389.66,389.41,389.66,878.0
2024-06-17 15:30:00,389.88,390.0,389.67,389.87,2094.0,389.88,390.0,389.67,389.87,2094.0
2024-06-17 15:35:00,389.72,389.73,389.36,389.36,2013.0,389.72,389.73,389.36,389.36,2013.0
2024-06-17 15:40:00,389.41,390.07,389.4,389.47,5612.0,389.41,390.07,389.4,389.47,5612.0
2024-06-17 15:45:00,389.47,390.29,389.47,390.29,3767.0,389.47,390.29,389.47,390.29,3767.0
2024-06-17 15:50:00,390.08,390.42,389.78,389.96,6335.0,390.08,390.42,389.78,389.96,6335.0
2024-06-17 15:55:00,389.79,389.81,388.96,389.33,15519.0,389.79,389.81,388.96,389.33,15519.0
2024-06-18 09:30:00,388.0,389.31,388.0,388.13,8846.0,388.0,389.31,388.0,388.13,8846.0
2024-06-18 09:35:00,387.26,387.6,386.22,387.5,6182.0,387.26,387.6,386.22,387.5,6182.0
2024-06-18 09:40:00,387.63,390.15,387.51,389.38,7877.0,387.63,390.15,387.51,389.38,7877.0
2024-06-18 09:45:00,389.1,389.48,388.54,389.1,11690.0,389.1,389.48,388.54,389.1,11690.0
2024-06-18 09:50:00,389.07,390.54,389.07,390.54,5550.0,389.07,390.54,389.07,390.54,5550.0
2024-06-18 09:55:00,390.23,390.63,388.71,389.77,3952.0,390.23,390.63,388.71,389.77,3952.0
2024-06-18 10:00:00,389.62,390.17,388.38,388.39,3947.0,389.62,390.17,388.38,388.39,3947.0
2024-06-18 10:05:00,388.56,388.56,387.69,387.81,2671.0,388.56,388.56,387.69,387.81,2671.0
2024-06-18 10:10:00,387.62,387.63,386.8,386.85,2756.0,387.62,387.63,386.8,386.85,2756.0
2024-06-18 10:15:00,386.78,387.02,386.58,386.88,3621.0,386.78,387.02,386.58,386.88,3621.0
2024-06-18 10:20:00,386.97,387.62,386.89,387.62,1600.0,386.97,387.62,386.89,387.62,1600.0
2024-06-18 10:25:00,387.27,388.64,387.27,388.1,3121.0,387.27,388.64,387.27,388.1,3121.0
2024-06-18 10:30:00,387.96,388.29,387.81,388.29,2955.0,387.96,388.29,387.81,388.29,2955.0
2024-06-18 10:35:00,388.22,388.29,387.81,387.89,4287.0,388.22,388.29,387.81,387.89,4287.0
2024-06-18 10:40:00,387.85,388.17,387.68,387.84,4595.0,387.85,388.17,387.68,387.84,4595.0
2024-06-18 10:45:00,387.85,387.85,386.86,387.15,3602.0,387.85,387.85,386.86,387.15,3602.0
2024-06-18 10:50:00,387.0,387.0,386.56,386.64,3586.0,387.0,387.0,386.56,386.64,3586.0
2024-06-18 10:55:00,386.55,387.85,386.19,387.8,7945.0,386.55,387.85,386.19,387.8,7945.0
2024-06-18 11:00:00,387.71,388.38,387.49,388.35,3350.0,387.71,388.38,387.49,388.35,3350.0
2024-06-18 11:05:00,388.41,388.9,388.33,388.71,1608.0,388.41,388.9,388.33,388.71,1608.0
2024-06-18 11:10:00,388.67,389.14,388.66,389.14,2476.0,388.67,389.14,388.66,389.14,2476.0
2024-06-18 11:15:00,389.46,390.1,389.23,390.07,4339.0,389.46,390.1,389.23,390.07,4339.0
2024-06-18 11:20:00,390.15,390.46,389.79,389.81,5727.0,390.15,390.46,389.79,389.81,5727.0
2024-06-18 11:25:00,389.78,389.9,389.46,389.9,6229.0,389.78,389.9,389.46,389.9,6229.0
2024-06-18 11:30:00,389.83,390.05,389.78,389.88,3641.0,389.83,390.05,389.78,389.88,3641.0
2024-06-18 11:35:00,389.77,389.93,389.38,389.58,4378.0,389.77,389.93,389.38,389.58,4378.0
2024-06-18 11:40:00,389.55,389.88,389.54,389.81,1718.0,389.55,389.88,389.54,389.81,1718.0
2024-06-18 11:45:00,389.66,389.73,388.96,389.23,3141.0,389.66,389.73,388.96,389.23,3141.0
2024-06-18 11:50:00,389.18,389.56,389.17,389.49,1355.0,389.18,389.56,389.17,389.49,1355.0
2024-06-18 11:55:00,389.38,389.48,389.14,389.48,1600.0,389.38,389.48,389.14,389.48,1600.0
2024-06-18 12:00:00,389.44,389.66,389.43,389.62,3809.0,389.44,389.66,389.43,389.62,3809.0
2024-06-18 12:05:00,389.75,389.92,389.21,389.27,2393.0,389.75,389.92,389.21,389.27,2393.0
2024-06-18 12:10:00,389.22,389.33,389.22,389.33,298.0,389.22,389.33,389.22,389.33,298.0
2024-06-18 12:15:00,389.25,389.8,389.25,389.78,2028.0,389.25,389.8,389.25,389.78,2028.0
2024-06-18 12:20:00,389.81,390.0,389.24,389.24,3261.0,389.81,390.0,389.24,389.24,3261.0
2024-06-18 12:25:00,389.23,389.25,388.6,388.6,1213.0,389.23,389.25,388.6,388.6,1213.0
2024-06-18 12:30:00,388.68,388.77,388.36,388.71,1525.0,388.68,388.77,388.36,388.71,1525.0
2024-06-18 12:35:00,388.67,388.67,387.96,387.96,4965.0,388.67,388.67,387.96,387.96,4965.0
2024-06-18 12:40:00,387.97,388.22,387.74,387.74,3560.0,387.97,388.22,387.74,387.74,3560.0
2024-06-18 12:45:00,387.64,388.6,387.58,387.79,24467.0,387.64,388.6,387.58,387.79,24467.0
2024-06-18 12:50:00,387.88,388.11,387.71,387.85,4345.0,387.88,388.11,387.71,387.85,4345.0
2024-06-18 12:55:00,387.71,387.71,386.69,386.69,3439.0,387.71,387.71,386.69,386.69,3439.0
2024-06-18 13:00:00,386.68,386.76,386.4,386.58,4354.0,386.68,386.76,386.4,386.58,4354.0
2024-06-18 13:05:00,386.58,386.84,386.58,386.79,2314.0,386.58,386.84,386.58,386.79,2314.0
2024-06-18 13:10:00,386.63,387.13,386.45,386.53,7791.0,386.63,387.13,386.45,386.53,7791.0
2024-06-18 13:15:00,386.37,386.51,386.23,386.23,2363.0,386.37,386.51,386.23,386.23,2363.0
2024-06-18 13:20:00,386.21,386.23,386.03,386.2,1901.0,386.21,386.23,386.03,386.2,1901.0
2024-06-18 13:25:00,386.08,386.08,385.7,385.7,4671.0,386.08,386.08,385.7,385.7,4671.0
2024-06-18 13:30:00,385.73,385.85,384.67,384.67,3311.0,385.73,385.85,384.67,384.67,3311.0
2024-06-18 13:35:00,384.71,384.96,384.49,384.63,5785.0,384.71,384.96,384.49,384.63,5785.0
2024-06-18 13:40:00,384.64,384.9,384.64,384.76,1531.0,384.64,384.9,384.64,384.76,1531.0
2024-06-18 13:45:00,384.76,385.4,384.76,385.4,1400.0,384.76,385.4,384.76,385.4,1400.0
2024-06-18 13:50:00,385.26,385.34,384.92,384.92,3800.0,385.26,385.34,384.92,384.92,3800.0
2024-06-18 13:55:00,384.86,384.86,384.59,384.59,1290.0,384.86,384.86,384.59,384.59,1290.0
2024-06-18 14:00:00,384.55,384.69,384.4,384.69,1929.0,384.55,384.69,384.4,384.69,1929.0
2024-06-18 14:05:00,384.6,385.26,384.59,385.26,4788.0,384.6,385.26,384.59,385.26,4788.0
2024-06-18 14:10:00,385.44,385.7,385.4,385.5,1410.0,385.44,385.7,385.4,385.5,1410.0
2024-06-18 14:15:00,385.38,385.44,385.15,385.27,2030.0,385.38,385.44,385.15,385.27,2030.0
2024-06-18 14:20:00,385.14,385.14,385.07,385.12,685.0,385.14,385.14,385.07,385.12,685.0
2024-06-18 14:25:00,385.02,385.17,385.01,385.17,1198.0,385.02,385.17,385.01,385.17,1198.0
2024-06-18 14:30:00,385.02,385.53,385.02,385.4,2907.0,385.02,385.53,385.02,385.4,2907.0
2024-06-18 14:35:00,385.38,385.48,385.14,385.14,1179.0,385.38,385.48,385.14,385.14,1179.0
2024-06-18 14:40:00,385.0,385.01,384.61,384.61,2276.0,385.0,385.01,384.61,384.61,2276.0
2024-06-18 14:45:00,384.61,384.77,384.6,384.61,2168.0,384.61,384.77,384.6,384.61,2168.0
2024-06-18 14:50:00,384.6,384.6,384.21,384.46,3310.0,384.6,384.6,384.21,384.46,3310.0
2024-06-18 14:55:00,384.46,385.13,384.46,384.88,8748.0,384.46,385.13,384.46,384.88,8748.0
2024-06-18 15:00:00,384.95,384.96,384.1,384.13,2142.0,384.95,384.96,384.1,384.13,2142.0
2024-06-18 15:05:00,384.23,384.4,384.22,384.38,2171.0,384.23,384.4,384.22,384.38,2171.0
2024-06-18 15:10:00,384.38,384.46,384.27,384.46,3137.0,384.38,384.46,384.27,384.46,3137.0
2024-06-18 15:15:00,384.28,384.38,383.52,383.86,4522.0,384.28,384.38,383.52,383.86,4522.0
2024-06-18 15:20:00,383.88,384.5,383.88,384.5,1998.0,383.88,384.5,383.88,384.5,1998.0
2024-06-18 15:25:00,384.52,384.85,384.3,384.37,4195.0,384.52,384.85,384.3,384.37,4195.0
2024-06-18 15:30:00,384.39,384.44,384.15,384.19,3370.0,384.39,384.44,384.15,384.19,3370.0
2024-06-18 15:35:00,384.18,384.45,383.75,383.96,4503.0,384.18,384.45,383.75,383.96,4503.0
2024-06-18 15:40:00,383.84,384.09,383.78,383.97,2541.0,383.84,384.09,383.78,383.97,2541.0
2024-06-18 15:45:00,383.85,384.01,383.38,383.38,2991.0,383.85,384.01,383.38,383.38,2991.0
2024-06-18 15:50:00,383.65,383.65,382.5,382.5,15697.0,383.65,383.65,382.5,382.5,15697.0
2024-06-18 15:55:00,382.64,382.77,382.28,382.5,17786.0,382.64,382.77,382.28,382.5,17786.0
2024-06-20 09:30:00,381.85,381.85,379.9,380.66,22244.0,381.85,381.85,379.9,380.66,22244.0
2024-06-20 09:35:00,380.5,382.76,380.5,382.55,5658.0,380.5,382.76,380.5,382.55,5658.0
2024-06-20 09:40:00,382.63,384.77,381.96,384.5,6223.0,382.63,384.77,381.96,384.5,6223.0
2024-06-20 09:45:00,384.42,384.43,383.22,383.6,2850.0,384.42,384.43,383.22,383.6,2850.0
2024-06-20 09:50:00,383.92,383.92,381.76,381.79,7184.0,383.92,383.92,381.76,381.79,7184.0
2024-06-20 09:55:00,381.61,381.82,380.31,380.31,5418.0,381.61,381.82,380.31,380.31,5418.0
2024-06-20 10:00:00,380.83,382.26,380.82,381.56,7502.0,380.83,382.26,380.82,381.56,7502.0
2024-06-20 10:05:00,381.56,381.81,380.05,380.47,4631.0,381.56,381.81,380.05,380.47,4631.0
2024-06-20 10:10:00,380.29,381.53,380.12,381.3,7756.0,380.29,381.53,380.12,381.3,7756.0
2024-06-20 10:15:00,381.53,382.27,381.26,382.27,5324.0,381.53,382.27,381.26,382.27,5324.0
2024-06-20 10:20:00,381.97,382.13,381.37,381.57,3424.0,381.97,382.13,381.37,381.57,3424.0
2024-06-20 10:25:00,381.35,381.59,381.12,381.47,7474.0,381.35,381.59,381.12,381.47,7474.0
2024-06-20 10:30:00,381.26,381.33,381.04,381.04,1200.0,381.26,381.33,381.04,381.04,1200.0
2024-06-20 10:35:00,380.99,381.31,380.45,381.16,6471.0,380.99,381.31,380.45,381.16,6471.0
2024-06-20 10:40:00,381.32,381.74,381.24,381.49,3485.0,381.32,381.74,381.24,381.49,3485.0
2024-06-20 10:45:00,381.49,381.56,380.73,381.05,3575.0,381.49,381.56,380.73,381.05,3575.0
2024-06-20 10:50:00,380.93,381.07,380.61,380.61,2767.0,380.93,381.07,380.61,380.61,2767.0
2024-06-20 10:55:00,380.54,380.63,380.18,380.56,1963.0,380.54,380.63,380.18,380.56,1963.0
2024-06-20 11:00:00,380.59,380.59,379.98,379.99,4058.0,380.59,380.59,379.98,379.99,4058.0
2024-06-20 11:05:00,380.02,380.83,380.02,380.73,3443.0,380.02,380.83,380.02,380.73,3443.0
2024-06-20 11:10:00,380.74,380.83,379.9,380.25,6169.0,380.74,380.83,379.9,380.25,6169.0
2024-06-20 11:15:00,380.16,380.42,379.85,380.16,4645.0,380.16,380.42,379.85,380.16,4645.0
2024-06-20 11:20:00,379.95,379.95,379.38,379.38,3267.0,379.95,379.95,379.38,379.38,3267.0
2024-06-20 11:25:00,379.26,379.65,378.88,379.54,7203.0,379.26,379.65,378.88,379.54,7203.0
2024-06-20 11:30:00,379.51,379.58,378.85,379.02,3598.0,379.51,379.58,378.85,379.02,3598.0
2024-06-20 11:35:00,379.02,379.02,378.48,378.73,4087.0,379.02,379.02,378.48,378.73,4087.0
2024-06-20 11:40:00,378.56,378.63,377.67,378.05,9366.0,378.56,378.63,377.67,378.05,9366.0
2024-06-20 11:45:00,378.05,378.05,377.59,378.01,7014.0,378.05,378.05,377.59,378.01,7014.0
2024-06-20 11:50:00,378.22,378.76,378.01,378.4,3420.0,378.22,378.76,378.01,378.4,3420.0
2024-06-20 11:55:00,378.4,378.6,378.14,378.14,2854.0,378.4,378.6,378.14,378.14,2854.0
2024-06-20 12:00:00,378.02,378.02,377.7,377.7,1472.0,378.02,378.02,377.7,377.7,1472.0
2024-06-20 12:05:00,377.6,377.94,377.6,377.73,2960.0,377.6,377.94,377.6,377.73,2960.0
2024-06-20 12:10:00,377.7,377.81,377.51,377.81,2206.0,377.7,377.81,377.51,377.81,2206.0
2024-06-20 12:15:00,377.74,378.13,377.73,378.0,2706.0,377.74,378.13,377.73,378.0,2706.0
2024-06-20 12:20:00,378.0,378.0,377.37,377.4,4380.0,378.0,378.0,377.37,377.4,4380.0
2024-06-20 12:25:00,377.35,377.42,377.15,377.39,3530.0,377.35,377.42,377.15,377.39,3530.0
2024-06-20 12:30:00,377.41,377.43,376.58,377.42,5022.0,377.41,377.43,376.58,377.42,5022.0
2024-06-20 12:35:00,377.18,377.39,376.77,376.91,1665.0,377.18,377.39,376.77,376.91,1665.0
2024-06-20 12:40:00,376.76,377.38,376.59,377.14,9367.0,376.76,377.38,376.59,377.14,9367.0
2024-06-20 12:45:00,377.06,377.16,376.91,376.92,1528.0,377.06,377.16,376.91,376.92,1528.0
2024-06-20 12:50:00,376.93,376.97,376.81,376.96,742.0,376.93,376.97,376.81,376.96,742.0
2024-06-20 12:55:00,376.96,377.21,376.66,376.69,5043.0,376.96,377.21,376.66,376.69,5043.0
2024-06-20 13:00:00,376.77,376.8,376.59,376.59,775.0,376.77,376.8,376.59,376.59,775.0
2024-06-20 13:05:00,376.74,376.79,376.39,376.41,3668.0,376.74,376.79,376.39,376.41,3668.0
2024-06-20 13:10:00,376.54,377.09,376.4,377.09,3940.0,376.54,377.09,376.4,377.09,3940.0
2024-06-20 13:15:00,377.15,377.33,377.01,377.04,1281.0,377.15,377.33,377.01,377.04,1281.0
2024-06-20 13:20:00,376.97,377.1,376.72,376.79,3677.0,376.97,377.1,376.72,376.79,3677.0
2024-06-20 13:25:00,376.74,377.52,376.74,377.49,3164.0,376.74,377.52,376.74,377.49,3164.0
2024-06-20 13:30:00,377.42,377.83,377.41,377.78,4015.0,377.42,377.83,377.41,377.78,4015.0
2024-06-20 13:35:00,377.84,378.04,377.25,377.42,5782.0,377.84,378.04,377.25,377.42,5782.0
2024-06-20 13:40:00,377.42,377.75,377.25,377.56,4661.0,377.42,377.75,377.25,377.56,4661.0
2024-06-20 13:45:00,377.55,377.86,377.41,377.59,7637.0,377.55,377.86,377.41,377.59,7637.0
2024-06-20 13:50:00,377.59,378.23,377.46,378.05,3433.0,377.59,378.23,377.46,378.05,3433.0
2024-06-20 13:55:00,378.23,378.33,378.07,378.33,3787.0,378.23,378.33,378.07,378.33,3787.0
2024-06-20 14:00:00,378.21,378.32,377.87,378.09,2996.0,378.21,378.32,377.87,378.09,2996.0
2024-06-20 14:05:00,378.13,378.14,377.61,377.77,2869.0,378.13,378.14,377.61,377.77,2869.0
2024-06-20 14:10:00,377.66,377.99,377.57,377.98,3459.0,377.66,377.99,377.57,377.98,3459.0
2024-06-20 14:15:00,377.85,378.12,377.83,378.05,1667.0,377.85,378.12,377.83,378.05,1667.0
2024-06-20 14:20:00,378.05,378.71,378.01,378.51,4060.0,378.05,378.71,378.01,378.51,4060.0
2024-06-20 14:25:00,378.4,378.62,378.2,378.62,2476.0,378.4,378.62,378.2,378.62,2476.0
2024-06-20 14:30:00,378.49,378.49,378.2,378.25,1186.0,378.49,378.49,378.2,378.25,1186.0
2024-06-20 14:35:00,378.25,378.41,378.1,378.33,3278.0,378.25,378.41,378.1,378.33,3278.0
2024-06-20 14:40:00,378.26,378.46,378.11,378.28,3237.0,378.26,378.46,378.11,378.28,3237.0
2024-06-20 14:45:00,378.59,378.59,378.11,378.58,2754.0,378.59,378.59,378.11,378.58,2754.0
2024-06-20 14:50:00,378.81,378.94,378.7,378.7,2390.0,378.81,378.94,378.7,378.7,2390.0
2024-06-20 14:55:00,378.73,379.41,378.72,379.28,3684.0,378.73,379.41,378.72,379.28,3684.0
2024-06-20 15:00:00,379.33,379.45,378.84,379.11,3770.0,379.33,379.45,378.84,379.11,3770.0
2024-06-20 15:05:00,378.99,379.22,378.85,379.1,4302.0,378.99,379.22,378.85,379.1,4302.0
2024-06-20 15:10:00,379.21,379.32,378.8,378.92,4459.0,379.21,379.32,378.8,378.92,4459.0
2024-06-20 15:15:00,378.91,379.27,378.69,379.13,2399.0,378.91,379.27,378.69,379.13,2399.0
2024-06-20 15:20:00,379.13,379.37,379.04,379.04,2537.0,379.13,379.37,379.04,379.04,2537.0
2024-06-20 15:25:00,379.04,379.17,378.9,379.17,3660.0,379.04,379.17,378.9,379.17,3660.0
2024-06-20 15:30:00,379.2,379.22,378.92,379.04,4313.0,379.2,379.22,378.92,379.04,4313.0
2024-06-20 15:35:00,379.0,379.0,377.94,378.38,11337.0,379.0,379.0,377.94,378.38,11337.0
2024-06-20 15:40:00,378.38,378.39,377.95,377.95,12315.0,378.38,378.39,377.95,377.95,12315.0
2024-06-20 15:45:00,378.0,378.34,377.89,378.04,5927.0,378.0,378.34,377.89,378.04,5927.0
2024-06-20 15:50:00,377.89,378.37,377.5,378.36,20264.0,377.89,378.37,377.5,378.36,20264.0
2024-06-20 15:55:00,378.37,378.5,378.0,378.4,21288.0,378.37,378.5,378.0,378.4,21288.0
2024-06-21 09:30:00,380.8,384.5,380.43,381.49,79042.0,380.8,384.5,380.43,381.49,79042.0
2024-06-21 09:35:00,381.07,383.65,381.07,383.46,14000.0,381.07,383.65,381.07,383.46,14000.0
2024-06-21 09:40:00,383.22,383.92,382.75,383.13,7690.0,383.22,383.92,382.75,383.13,7690.0
2024-06-21 09:45:00,383.13,385.67,383.03,384.47,12066.0,383.13,385.67,383.03,384.47,12066.0
2024-06-21 09:50:00,384.11,385.51,384.1,385.21,10450.0,384.11,385.51,384.1,385.21,10450.0
2024-06-21 09:55:00,385.22,385.39,384.37,384.75,5150.0,385.22,385.39,384.37,384.75,5150.0
2024-06-21 10:00:00,384.68,384.8,383.18,383.18,3934.0,384.68,384.8,383.18,383.18,3934.0
2024-06-21 10:05:00,383.21,384.0,383.21,383.94,1400.0,383.21,384.0,383.21,383.94,1400.0
2024-06-21 10:10:00,384.54,384.87,383.74,384.25,3555.0,384.54,384.87,383.74,384.25,3555.0
2024-06-21 10:15:00,384.06,384.63,383.77,384.46,3704.0,384.06,384.63,383.77,384.46,3704.0
2024-06-21 10:20:00,384.6,385.33,384.6,384.88,5370.0,384.6,385.33,384.6,384.88,5370.0
2024-06-21 10:25:00,384.2,384.66,383.82,384.33,2210.0,384.2,384.66,383.82,384.33,2210.0
2024-06-21 10:30:00,384.13,384.69,383.73,383.74,5201.0,384.13,384.69,383.73,383.74,5201.0
2024-06-21 10:35:00,383.5,383.69,382.37,382.37,6933.0,383.5,383.69,382.37,382.37,6933.0
2024-06-21 10:40:00,382.37,382.69,382.28,382.38,1458.0,382.37,382.69,382.28,382.38,1458.0
2024-06-21 10:45:00,382.48,382.91,382.42,382.61,2420.0,382.48,382.91,382.42,382.61,2420.0
2024-06-21 10:50:00,382.42,382.82,382.28,382.43,6924.0,382.42,382.82,382.28,382.43,6924.0
2024-06-21 10:55:00,382.41,382.89,382.22,382.76,5386.0,382.41,382.89,382.22,382.76,5386.0
2024-06-21 11:00:00,382.76,383.01,382.24,382.31,5252.0,382.76,383.01,382.24,382.31,5252.0
2024-06-21 11:05:00,382.24,382.74,382.11,382.47,2030.0,382.24,382.74,382.11,382.47,2030.0
2024-06-21 11:10:00,382.68,383.06,382.55,383.06,2520.0,382.68,383.06,382.55,383.06,2520.0
2024-06-21 11:15:00,383.06,383.55,383.03,383.1,4774.0,383.06,383.55,383.03,383.1,4774.0
2024-06-21 11:20:00,383.16,383.21,382.25,382.38,4952.0,383.16,383.21,382.25,382.38,4952.0
2024-06-21 11:25:00,382.21,382.21,381.81,382.16,2768.0,382.21,382.21,381.81,382.16,2768.0
2024-06-21 11:30:00,382.01,382.16,381.36,381.36,1300.0,382.01,382.16,381.36,381.36,1300.0
2024-06-21 11:35:00,381.17,381.5,381.01,381.38,2491.0,381.17,381.5,381.01,381.38,2491.0
2024-06-21 11:40:00,381.28,381.53,381.01,381.31,4324.0,381.28,381.53,381.01,381.31,4324.0
2024-06-21 11:45:00,381.07,381.7,381.03,381.13,6957.0,381.07,381.7,381.03,381.13,6957.0
2024-06-21 11:50:00,381.13,381.29,380.61,380.61,5221.0,381.13,381.29,380.61,380.61,5221.0
2024-06-21 11:55:00,380.4,381.17,380.4,381.17,3307.0,380.4,381.17,380.4,381.17,3307.0
2024-06-21 12:00:00,380.9,381.04,380.88,380.88,500.0,380.9,381.04,380.88,380.88,500.0
2024-06-21 12:05:00,381.04,381.25,381.02,381.25,1054.0,381.04,381.25,381.02,381.25,1054.0
2024-06-21 12:10:00,381.23,381.27,380.89,380.89,1990.0,381.23,381.27,380.89,380.89,1990.0
2024-06-21 12:15:00,381.02,381.02,380.28,380.29,3234.0,381.02,381.02,380.28,380.29,3234.0
2024-06-21 12:20:00,380.28,380.78,380.28,380.75,1979.0,380.28,380.78,380.28,380.75,1979.0
2024-06-21 12:25:00,380.85,380.9,380.29,380.5,1900.0,380.85,380.9,380.29,380.5,1900.0
2024-06-21 12:30:00,380.31,380.57,380.27,380.3,1000.0,380.31,380.57,380.27,380.3,1000.0
2024-06-21 12:35:00,380.24,380.62,380.24,380.34,1700.0,380.24,380.62,380.24,380.34,1700.0
2024-06-21 12:40:00,380.29,380.53,380.26,380.26,2724.0,380.29,380.53,380.26,380.26,2724.0
2024-06-21 12:45:00,380.37,381.0,380.26,380.69,2700.0,380.37,381.0,380.26,380.69,2700.0
2024-06-21 12:50:00,380.78,381.44,380.65,381.44,1700.0,380.78,381.44,380.65,381.44,1700.0
2024-06-21 12:55:00,381.18,381.18,380.87,381.0,1627.0,381.18,381.18,380.87,381.0,1627.0
2024-06-21 13:00:00,380.97,380.97,380.63,380.68,2954.0,380.97,380.97,380.63,380.68,2954.0
2024-06-21 13:05:00,380.6,380.8,380.2,380.2,2069.0,380.6,380.8,380.2,380.2,2069.0
2024-06-21 13:10:00,380.22,380.47,380.02,380.47,1325.0,380.22,380.47,380.02,380.47,1325.0
2024-06-21 13:15:00,380.32,380.34,380.1,380.27,1714.0,380.32,380.34,380.1,380.27,1714.0
2024-06-21 13:20:00,380.27,380.32,380.09,380.3,1573.0,380.27,380.32,380.09,380.3,1573.0
2024-06-21 13:25:00,380.13,380.48,380.09,380.44,1600.0,380.13,380.48,380.09,380.44,1600.0
2024-06-21 13:30:00,380.26,380.4,380.26,380.4,755.0,380.26,380.4,380.26,380.4,755.0
2024-06-21 13:35:00,380.26,380.29,379.83,379.83,2446.0,380.26,380.29,379.83,379.83,2446.0
2024-06-21 13:40:00,379.82,379.92,379.64,379.88,1600.0,379.82,379.92,379.64,379.88,1600.0
2024-06-21 13:45:00,379.78,380.13,379.74,380.11,1550.0,379.78,380.13,379.74,380.11,1550.0
2024-06-21 13:50:00,379.89,380.22,379.89,380.17,2617.0,379.89,380.22,379.89,380.17,2617.0
2024-06-21 13:55:00,380.24,380.54,380.02,380.02,2821.0,380.24,380.54,380.02,380.02,2821.0
2024-06-21 14:00:00,380.01,380.18,379.88,380.18,1732.0,380.01,380.18,379.88,380.18,1732.0
2024-06-21 14:05:00,380.18,380.9,380.11,380.71,2086.0,380.18,380.9,380.11,380.71,2086.0
2024-06-21 14:10:00,380.74,380.84,380.62,380.62,1500.0,380.74,380.84,380.62,380.62,1500.0
2024-06-21 14:15:00,380.88,380.92,380.0,380.23,4300.0,380.88,380.92,380.0,380.23,4300.0
2024-06-21 14:20:00,380.02,380.26,379.66,380.14,4793.0,380.02,380.26,379.66,380.14,4793.0
2024-06-21 14:25:00,380.23,380.28,380.1,380.23,4410.0,380.23,380.28,380.1,380.23,4410.0
2024-06-21 14:30:00,380.33,380.68,380.32,380.68,1993.0,380.33,380.68,380.32,380.68,1993.0
2024-06-21 14:35:00,380.41,380.68,380.35,380.63,4693.0,380.41,380.68,380.35,380.63,4693.0
2024-06-21 14:40:00,380.63,380.75,380.23,380.44,5200.0,380.63,380.75,380.23,380.44,5200.0
2024-06-21 14:45:00,380.24,380.58,380.24,380.35,1637.0,380.24,380.58,380.24,380.35,1637.0
2024-06-21 14:50:00,380.47,380.84,380.38,380.83,2472.0,380.47,380.84,380.38,380.83,2472.0
2024-06-21 14:55:00,380.83,380.86,380.18,380.38,5171.0,380.83,380.86,380.18,380.38,5171.0
2024-06-21 15:00:00,380.31,380.65,380.29,380.62,2007.0,380.31,380.65,380.29,380.62,2007.0
2024-06-21 15:05:00,380.76,380.83,380.6,380.74,1800.0,380.76,380.83,380.6,380.74,1800.0
2024-06-21 15:10:00,380.82,380.82,380.52,380.66,3958.0,380.82,380.82,380.52,380.66,3958.0
2024-06-21 15:15:00,380.53,380.93,380.52,380.89,5510.0,380.53,380.93,380.52,380.89,5510.0
2024-06-21 15:20:00,380.9,381.6,380.9,381.44,2386.0,380.9,381.6,380.9,381.44,2386.0
2024-06-21 15:25:00,381.58,381.95,381.48,381.59,10534.0,381.58,381.95,381.48,381.59,10534.0
2024-06-21 15:30:00,381.56,381.56,381.03,381.32,5827.0,381.56,381.56,381.03,381.32,5827.0
2024-06-21 15:35:00,381.38,381.78,381.25,381.73,5762.0,381.38,381.78,381.25,381.73,5762.0
2024-06-21 15:40:00,381.63,381.87,381.59,381.64,6755.0,381.63,381.87,381.59,381.64,6755.0
2024-06-21 15:45:00,381.66,382.25,381.52,381.93,11202.0,381.66,382.25,381.52,381.93,11202.0
2024-06-21 15:50:00,382.01,384.63,382.01,384.25,41872.0,382.01,384.63,382.01,384.25,41872.0
2024-06-21 15:55:00,384.1,384.27,383.58,383.87,43583.0,384.1,384.27,383.58,383.87,43583.0
2024-06-24 09:30:00,383.85,383.98,383.18,383.98,7913.0,383.85,383.98,383.18,383.98,7913.0
2024-06-24 09:35:00,384.03,384.35,383.0,383.63,2400.0,384.03,384.35,383.0,383.63,2400.0
2024-06-24 09:40:00,383.8,385.43,383.78,385.43,5038.0,383.8,385.43,383.78,385.43,5038.0
2024-06-24 09:45:00,385.08,387.03,385.08,387.03,9512.0,385.08,387.03,385.08,387.03,9512.0
2024-06-24 09:50:00,387.07,388.03,387.06,387.61,2611.0,387.07,388.03,387.06,387.61,2611.0
2024-06-24 09:55:00,387.48,387.48,386.42,387.06,3214.0,387.48,387.48,386.42,387.06,3214.0
2024-06-24 10:00:00,386.99,386.99,385.0,385.24,5957.0,386.99,386.99,385.0,385.24,5957.0
2024-06-24 10:05:00,385.48,386.35,385.48,386.28,5406.0,385.48,386.35,385.48,386.28,5406.0
2024-06-24 10:10:00,385.93,386.12,385.5,385.62,4047.0,385.93,386.12,385.5,385.62,4047.0
2024-06-24 10:15:00,385.89,386.53,385.89,386.21,4719.0,385.89,386.53,385.89,386.21,4719.0
2024-06-24 10:20:00,386.4,387.45,386.13,387.45,5790.0,386.4,387.45,386.13,387.45,5790.0
2024-06-24 10:25:00,387.11,387.91,386.97,387.91,15696.0,387.11,387.91,386.97,387.91,15696.0
2024-06-24 10:30:00,387.91,388.85,387.91,388.4,3474.0,387.91,388.85,387.91,388.4,3474.0
2024-06-24 10:35:00,388.42,389.08,388.03,389.08,4656.0,388.42,389.08,388.03,389.08,4656.0
2024-06-24 10:40:00,389.5,389.91,388.98,389.75,9983.0,389.5,389.91,388.98,389.75,9983.0
2024-06-24 10:45:00,390.0,390.91,390.0,390.74,7966.0,390.0,390.91,390.0,390.74,7966.0
2024-06-24 10:50:00,390.96,390.98,389.86,390.45,5978.0,390.96,390.98,389.86,390.45,5978.0
2024-06-24 10:55:00,390.15,390.48,389.74,390.48,9992.0,390.15,390.48,389.74,390.48,9992.0
2024-06-24 11:00:00,390.46,390.46,389.6,390.28,8867.0,390.46,390.46,389.6,390.28,8867.0
2024-06-24 11:05:00,390.08,390.56,390.02,390.56,5703.0,390.08,390.56,390.02,390.56,5703.0
2024-06-24 11:10:00,390.47,390.61,390.27,390.27,1489.0,390.47,390.61,390.27,390.27,1489.0
2024-06-24 11:15:00,390.45,390.62,389.76,389.76,3700.0,390.45,390.62,389.76,389.76,3700.0
2024-06-24 11:20:00,389.76,390.99,389.42,390.76,10949.0,389.76,390.99,389.42,390.76,10949.0
2024-06-24 11:25:00,390.89,391.79,390.39,391.49,3502.0,390.89,391.79,390.39,391.49,3502.0
2024-06-24 11:30:00,391.5,391.79,391.15,391.5,4739.0,391.5,391.79,391.15,391.5,4739.0
2024-06-24 11:35:00,390.93,391.55,390.93,391.04,2922.0,390.93,391.55,390.93,391.04,2922.0
2024-06-24 11:40:00,391.39,392.0,391.38,391.51,5252.0,391.39,392.0,391.38,391.51,5252.0
2024-06-24 11:45:00,391.47,392.96,391.47,392.76,5702.0,391.47,392.96,391.47,392.76,5702.0
2024-06-24 11:50:00,392.7,393.34,392.64,392.94,5719.0,392.7,393.34,392.64,392.94,5719.0
2024-06-24 11:55:00,393.18,393.18,391.39,391.6,1330.0,393.18,393.18,391.39,391.6,1330.0
2024-06-24 12:00:00,391.63,392.44,391.62,392.23,3422.0,391.63,392.44,391.62,392.23,3422.0
2024-06-24 12:05:00,392.23,392.83,392.18,392.75,4102.0,392.23,392.83,392.18,392.75,4102.0
2024-06-24 12:10:00,392.81,393.8,392.81,393.69,9238.0,392.81,393.8,392.81,393.69,9238.0
2024-06-24 12:15:00,393.8,393.8,393.42,393.76,3464.0,393.8,393.8,393.42,393.76,3464.0
2024-06-24 12:20:00,393.78,394.23,393.7,394.2,3228.0,393.78,394.23,393.7,394.2,3228.0
2024-06-24 12:25:00,394.42,394.82,394.16,394.17,8690.0,394.42,394.82,394.16,394.17,8690.0
2024-06-24 12:30:00,394.18,394.18,393.75,393.78,1124.0,394.18,394.18,393.75,393.78,1124.0
2024-06-24 12:35:00,393.78,394.12,392.98,392.98,1431.0,393.78,394.12,392.98,392.98,1431.0
2024-06-24 12:40:00,392.92,393.32,392.39,392.59,5567.0,392.92,393.32,392.39,392.59,5567.0
2024-06-24 12:45:00,392.37,392.37,390.84,391.08,1590.0,392.37,392.37,390.84,391.08,1590.0
2024-06-24 12:50:00,391.26,391.54,390.98,391.54,1300.0,391.26,391.54,390.98,391.54,1300.0
2024-06-24 12:55:00,391.24,391.49,390.93,390.98,1844.0,391.24,391.49,390.93,390.98,1844.0
2024-06-24 13:00:00,390.91,390.96,390.38,390.38,1177.0,390.91,390.96,390.38,390.38,1177.0
2024-06-24 13:05:00,390.4,390.4,389.96,390.13,1400.0,390.4,390.4,389.96,390.13,1400.0
2024-06-24 13:10:00,390.0,390.39,389.95,390.39,1905.0,390.0,390.39,389.95,390.39,1905.0
2024-06-24 13:15:00,390.48,390.48,390.0,390.42,2976.0,390.48,390.48,390.0,390.42,2976.0
2024-06-24 13:20:00,390.69,390.69,389.8,390.01,3723.0,390.69,390.69,389.8,390.01,3723.0
2024-06-24 13:25:00,389.81,390.4,389.8,390.14,6085.0,389.81,390.4,389.8,390.14,6085.0
2024-06-24 13:30:00,390.4,390.4,389.72,389.96,3043.0,390.4,390.4,389.72,389.96,3043.0
2024-06-24 13:35:00,390.17,390.17,389.67,389.7,1000.0,390.17,390.17,389.67,389.7,1000.0
2024-06-24 13:40:00,389.88,390.45,389.88,390.28,4418.0,389.88,390.45,389.88,390.28,4418.0
2024-06-24 13:45:00,390.27,390.27,389.91,389.91,1628.0,390.27,390.27,389.91,389.91,1628.0
2024-06-24 13:50:00,390.21,390.81,390.15,390.81,1699.0,390.21,390.81,390.15,390.81,1699.0
2024-06-24 13:55:00,390.49,390.59,390.48,390.57,500.0,390.49,390.59,390.48,390.57,500.0
2024-06-24 14:00:00,390.42,390.57,390.42,390.56,300.0,390.42,390.57,390.42,390.56,300.0
2024-06-24 14:05:00,390.69,391.1,390.66,390.71,2140.0,390.69,391.1,390.66,390.71,2140.0
2024-06-24 14:10:00,390.68,391.38,390.67,391.29,3795.0,390.68,391.38,390.67,391.29,3795.0
2024-06-24 14:15:00,391.18,391.59,391.18,391.55,2502.0,391.18,391.59,391.18,391.55,2502.0
2024-06-24 14:20:00,391.7,391.7,391.06,391.09,5086.0,391.7,391.7,391.06,391.09,5086.0
2024-06-24 14:25:00,391.29,391.73,391.05,391.73,2495.0,391.29,391.73,391.05,391.73,2495.0
2024-06-24 14:30:00,391.79,392.07,391.57,392.07,1203.0,391.79,392.07,391.57,392.07,1203.0
2024-06-24 14:35:00,392.15,392.38,392.0,392.13,1649.0,392.15,392.38,392.0,392.13,1649.0
2024-06-24 14:40:00,391.95,392.68,391.95,392.08,3887.0,391.95,392.68,391.95,392.08,3887.0
2024-06-24 14:45:00,392.1,392.32,391.89,392.32,1100.0,392.1,392.32,391.89,392.32,1100.0
2024-06-24 14:50:00,392.46,392.46,392.22,392.45,463.0,392.46,392.46,392.22,392.45,463.0
2024-06-24 14:55:00,392.23,392.55,392.23,392.46,1150.0,392.23,392.55,392.23,392.46,1150.0
2024-06-24 15:00:00,392.43,392.43,391.88,392.06,2100.0,392.43,392.43,391.88,392.06,2100.0
2024-06-24 15:05:00,392.21,393.09,392.21,392.93,8223.0,392.21,393.09,392.21,392.93,8223.0
2024-06-24 15:10:00,392.94,393.16,392.93,393.11,1600.0,392.94,393.16,392.93,393.11,1600.0
2024-06-24 15:15:00,393.03,393.04,392.76,393.0,1150.0,393.03,393.04,392.76,393.0,1150.0
2024-06-24 15:20:00,392.75,392.79,392.45,392.62,1854.0,392.75,392.79,392.45,392.62,1854.0
2024-06-24 15:25:00,392.48,392.78,392.48,392.78,813.0,392.48,392.78,392.48,392.78,813.0
2024-06-24 15:30:00,392.69,392.81,390.82,390.96,9092.0,392.69,392.81,390.82,390.96,9092.0
2024-06-24 15:35:00,390.82,391.02,390.72,390.88,3907.0,390.82,391.02,390.72,390.88,3907.0
2024-06-24 15:40:00,391.04,391.47,390.7,390.7,7628.0,391.04,391.47,390.7,390.7,7628.0
2024-06-24 15:45:00,390.66,390.78,390.15,390.57,9460.0,390.66,390.78,390.15,390.57,9460.0
2024-06-24 15:50:00,390.86,391.56,390.16,390.18,9499.0,390.86,391.56,390.16,390.18,9499.0
2024-06-24 15:55:00,389.9,390.18,389.26,389.53,36232.0,389.9,390.18,389.26,389.53,36232.0
2024-06-25 09:30:00,390.2,392.44,388.81,388.81,19470.0,390.2,392.44,388.81,388.81,19470.0
2024-06-25 09:35:00,389.9,391.26,388.04,390.42,5640.0,389.9,391.26,388.04,390.42,5640.0
2024-06-25 09:40:00,389.92,390.0,388.07,388.44,5010.0,389.92,390.0,388.07,388.44,5010.0
2024-06-25 09:45:00,388.21,388.37,387.0,387.73,4208.0,388.21,388.37,387.0,387.73,4208.0
2024-06-25 09:50:00,388.13,388.28,386.5,386.5,2195.0,388.13,388.28,386.5,386.5,2195.0
2024-06-25 09:55:00,386.67,387.25,386.67,387.06,3772.0,386.67,387.25,386.67,387.06,3772.0
2024-06-25 10:00:00,386.75,387.7,386.12,387.69,7562.0,386.75,387.7,386.12,387.69,7562.0
2024-06-25 10:05:00,387.69,387.7,387.19,387.36,2886.0,387.69,387.7,387.19,387.36,2886.0
2024-06-25 10:10:00,387.71,387.91,386.99,387.16,2700.0,387.71,387.91,386.99,387.16,2700.0
2024-06-25 10:15:00,387.32,387.55,386.97,387.33,1400.0,387.32,387.55,386.97,387.33,1400.0
2024-06-25 10:20:00,387.73,389.16,387.68,389.16,5020.0,387.73,389.16,387.68,389.16,5020.0
2024-06-25 10:25:00,389.04,389.09,387.98,387.98,4205.0,389.04,389.09,387.98,387.98,4205.0
2024-06-25 10:30:00,388.0,388.03,387.26,387.69,3300.0,388.0,388.03,387.26,387.69,3300.0
2024-06-25 10:35:00,387.55,387.94,387.41,387.94,909.0,387.55,387.94,387.41,387.94,909.0
2024-06-25 10:40:00,387.57,388.09,387.41,388.09,3118.0,387.57,388.09,387.41,388.09,3118.0
2024-06-25 10:45:00,388.09,389.05,387.74,388.9,6000.0,388.09,389.05,387.74,388.9,6000.0
2024-06-25 10:50:00,388.98,389.06,388.54,388.91,4849.0,388.98,389.06,388.54,388.91,4849.0
2024-06-25 10:55:00,388.34,388.44,387.35,387.49,3205.0,388.34,388.44,387.35,387.49,3205.0
2024-06-25 11:00:00,387.49,388.18,387.45,388.18,2250.0,387.49,388.18,387.45,388.18,2250.0
2024-06-25 11:05:00,388.06,388.47,388.06,388.32,1700.0,388.06,388.47,388.06,388.32,1700.0
2024-06-25 11:10:00,388.58,389.05,388.58,389.05,511.0,388.58,389.05,388.58,389.05,511.0
2024-06-25 11:15:00,388.58,388.85,388.18,388.22,1414.0,388.58,388.85,388.18,388.22,1414.0
2024-06-25 11:20:00,388.16,388.19,387.82,387.82,2400.0,388.16,388.19,387.82,387.82,2400.0
2024-06-25 11:25:00,387.65,388.11,387.48,388.11,1669.0,387.65,388.11,387.48,388.11,1669.0
2024-06-25 11:30:00,387.68,387.92,387.68,387.91,500.0,387.68,387.92,387.68,387.91,500.0
2024-06-25 11:35:00,387.95,387.95,387.63,387.63,2804.0,387.95,387.95,387.63,387.63,2804.0
2024-06-25 11:40:00,387.47,388.26,387.44,388.26,7033.0,387.47,388.26,387.44,388.26,7033.0
2024-06-25 11:45:00,388.55,388.55,387.82,387.96,1700.0,388.55,388.55,387.82,387.96,1700.0
2024-06-25 11:50:00,388.08,388.08,387.65,387.65,200.0,388.08,388.08,387.65,387.65,200.0
2024-06-25 11:55:00,387.65,387.8,387.37,387.8,1500.0,387.65,387.8,387.37,387.8,1500.0
2024-06-25 12:00:00,387.5,387.84,387.5,387.84,3201.0,387.5,387.84,387.5,387.84,3201.0
2024-06-25 12:05:00,387.96,388.01,387.61,387.72,5073.0,387.96,388.01,387.61,387.72,5073.0
2024-06-25 12:10:00,387.95,388.48,387.95,388.39,2000.0,387.95,388.48,387.95,388.39,2000.0
2024-06-25 12:15:00,388.29,388.29,387.93,388.15,2000.0,388.29,388.29,387.93,388.15,2000.0
2024-06-25 12:20:00,388.14,388.2,387.86,387.86,1000.0,388.14,388.2,387.86,387.86,1000.0
2024-06-25 12:25:00,387.97,387.97,387.96,387.97,200.0,387.97,387.97,387.96,387.97,200.0
2024-06-25 12:30:00,387.79,387.79,387.39,387.74,2367.0,387.79,387.79,387.39,387.74,2367.0
2024-06-25 12:35:00,387.82,387.82,387.72,387.73,270.0,387.82,387.82,387.72,387.73,270.0
2024-06-25 12:40:00,387.6,388.32,387.59,387.77,2272.0,387.6,388.32,387.59,387.77,2272.0
2024-06-25 12:45:00,387.64,387.79,387.64,387.79,321.0,387.64,387.79,387.64,387.79,321.0
2024-06-25 12:50:00,387.78,388.32,387.63,388.13,4646.0,387.78,388.32,387.63,388.13,4646.0
2024-06-25 12:55:00,388.09,388.15,387.92,388.15,4093.0,388.09,388.15,387.92,388.15,4093.0
2024-06-25 13:00:00,388.24,388.24,387.94,388.18,500.0,388.24,388.24,387.94,388.18,500.0
2024-06-25 13:05:00,387.91,387.95,387.41,387.61,5900.0,387.91,387.95,387.41,387.61,5900.0
2024-06-25 13:10:00,387.5,387.63,387.43,387.63,400.0,387.5,387.63,387.43,387.63,400.0
2024-06-25 13:15:00,387.45,387.78,387.45,387.5,4062.0,387.45,387.78,387.45,387.5,4062.0
2024-06-25 13:20:00,387.63,387.63,387.42,387.42,1500.0,387.63,387.63,387.42,387.42,1500.0
2024-06-25 13:25:00,387.43,387.88,387.43,387.88,2105.0,387.43,387.88,387.43,387.88,2105.0
2024-06-25 13:30:00,387.71,387.71,387.71,387.71,100.0,387.71,387.71,387.71,387.71,100.0
2024-06-25 13:35:00,387.85,388.23,387.81,387.97,3937.0,387.85,388.23,387.81,387.97,3937.0
2024-06-25 13:40:00,387.94,388.02,387.87,387.87,400.0,387.94,388.02,387.87,387.87,400.0
2024-06-25 13:45:00,387.95,388.04,387.65,387.65,2889.0,387.95,388.04,387.65,387.65,2889.0
2024-06-25 13:50:00,387.83,387.83,387.69,387.69,200.0,387.83,387.83,387.69,387.69,200.0
2024-06-25 13:55:00,387.58,387.59,387.54,387.56,500.0,387.58,387.59,387.54,387.56,500.0
2024-06-25 14:00:00,387.66,388.12,387.66,388.12,2982.0,387.66,388.12,387.66,388.12,2982.0
2024-06-25 14:05:00,388.17,388.17,388.0,388.1,1130.0,388.17,388.17,388.0,388.1,1130.0
2024-06-25 14:10:00,388.22,388.48,388.21,388.21,1900.0,388.22,388.48,388.21,388.21,1900.0
2024-06-25 14:15:00,388.21,388.21,388.21,388.21,0.0,388.21,388.21,388.21,388.21,0.0
2024-06-25 14:20:00,388.16,388.26,388.03,388.03,520.0,388.16,388.26,388.03,388.03,520.0
2024-06-25 14:25:00,387.88,388.27,387.88,388.04,1519.0,387.88,388.27,387.88,388.04,1519.0
2024-06-25 14:30:00,388.35,388.56,388.34,388.5,1622.0,388.35,388.56,388.34,388.5,1622.0
2024-06-25 14:35:00,388.52,388.52,388.49,388.52,800.0,388.52,388.52,388.49,388.52,800.0
2024-06-25 14:40:00,388.43,388.8,388.34,388.4,4514.0,388.43,388.8,388.34,388.4,4514.0
2024-06-25 14:45:00,388.38,388.41,388.03,388.22,1510.0,388.38,388.41,388.03,388.22,1510.0
2024-06-25 14:50:00,388.22,388.22,387.97,388.03,1153.0,388.22,388.22,387.97,388.03,1153.0
2024-06-25 14:55:00,387.93,388.4,387.9,388.22,7525.0,387.93,388.4,387.9,388.22,7525.0
2024-06-25 15:00:00,388.22,388.48,388.07,388.19,800.0,388.22,388.48,388.07,388.19,800.0
2024-06-25 15:05:00,388.21,388.81,388.21,388.81,3366.0,388.21,388.81,388.21,388.81,3366.0
2024-06-25 15:10:00,388.86,388.86,388.19,388.66,3898.0,388.86,388.86,388.19,388.66,3898.0
2024-06-25 15:15:00,388.55,388.55,388.46,388.55,400.0,388.55,388.55,388.46,388.55,400.0
2024-06-25 15:20:00,388.67,388.78,388.58,388.58,1700.0,388.67,388.78,388.58,388.58,1700.0
2024-06-25 15:25:00,388.58,388.78,388.58,388.58,3282.0,388.58,388.78,388.58,388.58,3282.0
2024-06-25 15:30:00,388.52,388.52,387.88,388.05,6962.0,388.52,388.52,387.88,388.05,6962.0
2024-06-25 15:35:00,388.03,388.69,388.03,388.69,3370.0,388.03,388.69,388.03,388.69,3370.0
2024-06-25 15:40:00,388.64,389.08,388.25,388.3,7133.0,388.64,389.08,388.25,388.3,7133.0
2024-06-25 15:45:00,388.27,388.39,388.18,388.29,3683.0,388.27,388.39,388.18,388.29,3683.0
2024-06-25 15:50:00,388.37,388.54,388.14,388.21,10005.0,388.37,388.54,388.14,388.21,10005.0
2024-06-25 15:55:00,388.2,388.45,388.05,388.12,20760.0,388.2,388.45,388.05,388.12,20760.0
2024-06-26 09:30:00,388.0,388.14,387.53,387.53,6450.0,388.0,388.14,387.53,387.53,6450.0
2024-06-26 09:35:00,387.31,388.17,387.31,388.17,700.0,387.31,388.17,387.31,388.17,700.0
2024-06-26 09:40:00,388.16,388.86,387.28,387.53,1921.0,388.16,388.86,387.28,387.53,1921.0
2024-06-26 09:45:00,387.48,387.52,386.72,387.02,2864.0,387.48,387.52,386.72,387.02,2864.0
2024-06-26 09:50:00,387.39,387.62,387.01,387.03,2300.0,387.39,387.62,387.01,387.03,2300.0
2024-06-26 09:55:00,387.14,387.85,386.98,387.85,1430.0,387.14,387.85,386.98,387.85,1430.0
2024-06-26 10:00:00,387.56,387.68,387.1,387.11,1050.0,387.56,387.68,387.1,387.11,1050.0
2024-06-26 10:05:00,387.29,387.59,387.18,387.18,500.0,387.29,387.59,387.18,387.18,500.0
2024-06-26 10:10:00,387.78,387.79,387.65,387.69,1016.0,387.78,387.79,387.65,387.69,1016.0
2024-06-26 10:15:00,387.75,387.98,387.0,387.0,4445.0,387.75,387.98,387.0,387.0,4445.0
2024-06-26 10:20:00,387.35,387.42,387.0,387.01,1692.0,387.35,387.42,387.0,387.01,1692.0
2024-06-26 10:25:00,387.55,387.86,387.28,387.86,1800.0,387.55,387.86,387.28,387.86,1800.0
2024-06-26 10:30:00,388.55,388.9,388.55,388.63,1361.0,388.55,388.9,388.55,388.63,1361.0
2024-06-26 10:35:00,389.1,389.7,389.1,389.45,925.0,389.1,389.7,389.1,389.45,925.0
2024-06-26 10:40:00,389.67,389.67,389.01,389.27,2435.0,389.67,389.67,389.01,389.27,2435.0
2024-06-26 10:45:00,388.97,389.28,388.97,389.08,412.0,388.97,389.28,388.97,389.08,412.0
2024-06-26 10:50:00,389.33,389.33,389.32,389.33,300.0,389.33,389.33,389.32,389.33,300.0
2024-06-26 10:55:00,389.33,389.66,389.33,389.43,1358.0,389.33,389.66,389.33,389.43,1358.0
2024-06-26 11:00:00,389.61,389.99,389.43,389.74,4100.0,389.61,389.99,389.43,389.74,4100.0
2024-06-26 11:05:00,389.74,389.74,389.4,389.4,1400.0,389.74,389.74,389.4,389.4,1400.0
2024-06-26 11:10:00,389.46,389.52,388.81,388.87,1600.0,389.46,389.52,388.81,388.87,1600.0
2024-06-26 11:15:00,388.52,389.24,388.52,389.11,1560.0,388.52,389.24,388.52,389.11,1560.0
2024-06-26 11:20:00,389.4,389.58,389.06,389.29,1645.0,389.4,389.58,389.06,389.29,1645.0
2024-06-26 11:25:00,389.44,389.5,389.34,389.43,500.0,389.44,389.5,389.34,389.43,500.0
2024-06-26 11:30:00,389.64,389.69,389.5,389.5,583.0,389.64,389.69,389.5,389.5,583.0
2024-06-26 11:35:00,389.65,389.77,389.25,389.7,1835.0,389.65,389.77,389.25,389.7,1835.0
2024-06-26 11:40:00,389.56,389.99,389.5,389.58,1600.0,389.56,389.99,389.5,389.58,1600.0
2024-06-26 11:45:00,389.6,389.6,389.08,389.38,2615.0,389.6,389.6,389.08,389.38,2615.0
2024-06-26 11:50:00,389.46,389.52,389.28,389.52,437.0,389.46,389.52,389.28,389.52,437.0
2024-06-26 11:55:00,389.53,389.63,389.37,389.61,1628.0,389.53,389.63,389.37,389.61,1628.0
2024-06-26 12:00:00,389.47,390.34,389.33,390.05,2973.0,389.47,390.34,389.33,390.05,2973.0
2024-06-26 12:05:00,390.08,390.09,389.82,389.82,755.0,390.08,390.09,389.82,389.82,755.0
2024-06-26 12:10:00,389.91,389.92,388.83,389.04,3178.0,389.91,389.92,388.83,389.04,3178.0
2024-06-26 12:15:00,389.04,389.04,388.84,388.98,1148.0,389.04,389.04,388.84,388.98,1148.0
2024-06-26 12:20:00,389.14,389.35,388.63,388.63,1920.0,389.14,389.35,388.63,388.63,1920.0
2024-06-26 12:25:00,388.8,388.95,388.59,388.94,1943.0,388.8,388.95,388.59,388.94,1943.0
2024-06-26 12:30:00,388.69,388.71,388.33,388.33,1255.0,388.69,388.71,388.33,388.33,1255.0
2024-06-26 12:35:00,388.34,388.45,388.34,388.43,1960.0,388.34,388.45,388.34,388.43,1960.0
2024-06-26 12:40:00,388.25,388.97,388.25,388.76,3382.0,388.25,388.97,388.25,388.76,3382.0
2024-06-26 12:45:00,388.88,389.09,388.88,388.95,520.0,388.88,389.09,388.88,388.95,520.0
2024-06-26 12:50:00,389.04,389.04,388.95,388.95,300.0,389.04,389.04,388.95,388.95,300.0
2024-06-26 12:55:00,388.92,389.06,388.78,388.94,800.0,388.92,389.06,388.78,388.94,800.0
2024-06-26 13:00:00,388.97,388.97,388.82,388.82,500.0,388.97,388.97,388.82,388.82,500.0
2024-06-26 13:05:00,388.94,388.94,388.5,388.61,4919.0,388.94,388.94,388.5,388.61,4919.0
2024-06-26 13:10:00,388.8,388.8,388.37,388.37,1300.0,388.8,388.8,388.37,388.37,1300.0
2024-06-26 13:15:00,388.31,388.42,388.17,388.18,900.0,388.31,388.42,388.17,388.18,900.0
2024-06-26 13:20:00,388.0,388.05,387.86,388.05,749.0,388.0,388.05,387.86,388.05,749.0
2024-06-26 13:25:00,387.86,387.93,387.15,387.15,9536.0,387.86,387.93,387.15,387.15,9536.0
2024-06-26 13:30:00,387.1,387.57,387.1,387.57,2347.0,387.1,387.57,387.1,387.57,2347.0
2024-06-26 13:35:00,387.35,388.03,387.35,388.03,1471.0,387.35,388.03,387.35,388.03,1471.0
2024-06-26 13:40:00,387.84,387.84,387.49,387.61,750.0,387.84,387.84,387.49,387.61,750.0
2024-06-26 13:45:00,387.45,387.59,387.28,387.59,1100.0,387.45,387.59,387.28,387.59,1100.0
2024-06-26 13:50:00,387.4,387.4,387.4,387.4,100.0,387.4,387.4,387.4,387.4,100.0
2024-06-26 13:55:00,387.61,387.7,387.42,387.54,1253.0,387.61,387.7,387.42,387.54,1253.0
2024-06-26 14:00:00,387.38,387.57,387.1,387.11,4635.0,387.38,387.57,387.1,387.11,4635.0
2024-06-26 14:05:00,387.11,387.45,387.11,387.26,1500.0,387.11,387.45,387.11,387.26,1500.0
2024-06-26 14:10:00,387.21,387.41,387.19,387.19,683.0,387.21,387.41,387.19,387.19,683.0
2024-06-26 14:15:00,387.3,387.54,387.1,387.54,3936.0,387.3,387.54,387.1,387.54,3936.0
2024-06-26 14:20:00,387.28,387.49,387.28,387.28,2560.0,387.28,387.49,387.28,387.28,2560.0
2024-06-26 14:25:00,387.49,387.91,387.39,387.91,2766.0,387.49,387.91,387.39,387.91,2766.0
2024-06-26 14:30:00,387.78,387.92,387.68,387.68,600.0,387.78,387.92,387.68,387.68,600.0
2024-06-26 14:35:00,387.69,387.69,387.15,387.15,3608.0,387.69,387.69,387.15,387.15,3608.0
2024-06-26 14:40:00,387.32,387.74,387.23,387.74,2309.0,387.32,387.74,387.23,387.74,2309.0
2024-06-26 14:45:00,387.74,387.95,387.62,387.95,1153.0,387.74,387.95,387.62,387.95,1153.0
2024-06-26 14:50:00,387.82,387.82,387.57,387.57,1449.0,387.82,387.82,387.57,387.57,1449.0
2024-06-26 14:55:00,387.68,387.69,387.43,387.67,3163.0,387.68,387.69,387.43,387.67,3163.0
2024-06-26 15:00:00,387.63,387.75,387.47,387.54,735.0,387.63,387.75,387.47,387.54,735.0
2024-06-26 15:05:00,387.55,387.72,387.38,387.38,2416.0,387.55,387.72,387.38,387.38,2416.0
2024-06-26 15:10:00,387.24,387.33,387.1,387.27,1967.0,387.24,387.33,387.1,387.27,1967.0
2024-06-26 15:15:00,387.28,387.45,387.27,387.37,713.0,387.28,387.45,387.27,387.37,713.0
2024-06-26 15:20:00,387.23,387.28,386.85,386.85,3715.0,387.23,387.28,386.85,386.85,3715.0
2024-06-26 15:25:00,386.88,386.88,386.33,386.66,2404.0,386.88,386.88,386.33,386.66,2404.0
2024-06-26 15:30:00,386.51,386.99,386.36,386.86,4616.0,386.51,386.99,386.36,386.86,4616.0
2024-06-26 15:35:00,386.77,387.09,386.77,386.97,2805.0,386.77,387.09,386.77,386.97,2805.0
2024-06-26 15:40:00,386.94,387.16,386.94,387.16,3837.0,386.94,387.16,386.94,387.16,3837.0
2024-06-26 15:45:00,387.1,387.28,386.88,387.22,8324.0,387.1,387.28,386.88,387.22,8324.0
2024-06-26 15:50:00,387.1,388.21,387.02,388.2,9703.0,387.1,388.21,387.02,388.2,9703.0
2024-06-26 15:55:00,388.01,388.38,387.78,387.96,17237.0,388.01,388.38,387.78,387.96,17237.0
2024-06-27 09:30:00,389.0,391.43,387.42,387.42,12809.0,389.0,391.43,387.42,387.42,12809.0
2024-06-27 09:35:00,388.2,388.2,386.06,386.98,2512.0,388.2,388.2,386.06,386.98,2512.0
2024-06-27 09:40:00,387.08,387.79,386.71,387.54,4164.0,387.08,387.79,386.71,387.54,4164.0
2024-06-27 09:45:00,387.83,387.84,386.72,386.73,2100.0,387.83,387.84,386.72,386.73,2100.0
2024-06-27 09:50:00,386.99,388.3,386.73,388.07,5000.0,386.99,388.3,386.73,388.07,5000.0
2024-06-27 09:55:00,388.14,388.93,388.13,388.5,4335.0,388.14,388.93,388.13,388.5,4335.0
2024-06-27 10:00:00,388.5,388.99,388.3,388.42,1590.0,388.5,388.99,388.3,388.42,1590.0
2024-06-27 10:05:00,388.47,388.78,388.15,388.39,2640.0,388.47,388.78,388.15,388.39,2640.0
2024-06-27 10:10:00,388.65,389.13,388.39,388.41,16683.0,388.65,389.13,388.39,388.41,16683.0
2024-06-27 10:15:00,388.3,388.3,387.69,387.84,23200.0,388.3,388.3,387.69,387.84,23200.0
2024-06-27 10:20:00,387.53,387.78,386.59,386.76,5717.0,387.53,387.78,386.59,386.76,5717.0
2024-06-27 10:25:00,386.6,387.2,386.59,386.8,5950.0,386.6,387.2,386.59,386.8,5950.0
2024-06-27 10:30:00,387.0,387.26,386.38,386.43,7695.0,387.0,387.26,386.38,386.43,7695.0
2024-06-27 10:35:00,386.22,386.32,385.16,385.71,24695.0,386.22,386.32,385.16,385.71,24695.0
2024-06-27 10:40:00,385.5,385.56,385.15,385.29,62891.0,385.5,385.56,385.15,385.29,62891.0
2024-06-27 10:45:00,385.31,386.34,385.31,385.32,10041.0,385.31,386.34,385.31,385.32,10041.0
2024-06-27 10:50:00,385.29,385.64,385.09,385.41,4234.0,385.29,385.64,385.09,385.41,4234.0
2024-06-27 10:55:00,385.27,386.5,385.17,386.5,4368.0,385.27,386.5,385.17,386.5,4368.0
2024-06-27 11:00:00,386.5,386.67,386.38,386.38,1053.0,386.5,386.67,386.38,386.38,1053.0
2024-06-27 11:05:00,386.6,387.0,386.49,386.52,3500.0,386.6,387.0,386.49,386.52,3500.0
2024-06-27 11:10:00,386.14,386.55,385.12,385.31,5292.0,386.14,386.55,385.12,385.31,5292.0
2024-06-27 11:15:00,385.5,385.5,384.37,384.72,13296.0,385.5,385.5,384.37,384.72,13296.0
2024-06-27 11:20:00,384.97,385.29,384.94,385.23,6182.0,384.97,385.29,384.94,385.23,6182.0
2024-06-27 11:25:00,385.45,385.46,383.52,383.74,10812.0,385.45,385.46,383.52,383.74,10812.0
2024-06-27 11:30:00,383.76,384.46,383.57,384.15,6436.0,383.76,384.46,383.57,384.15,6436.0
2024-06-27 11:35:00,384.25,384.45,383.61,383.61,3437.0,384.25,384.45,383.61,383.61,3437.0
2024-06-27 11:40:00,383.63,383.88,383.1,383.78,8300.0,383.63,383.88,383.1,383.78,8300.0
2024-06-27 11:45:00,383.96,384.2,383.24,383.52,10011.0,383.96,384.2,383.24,383.52,10011.0
2024-06-27 11:50:00,383.75,384.28,383.74,384.28,5002.0,383.75,384.28,383.74,384.28,5002.0
2024-06-27 11:55:00,384.16,384.91,384.15,384.91,6143.0,384.16,384.91,384.15,384.91,6143.0
2024-06-27 12:00:00,384.63,385.43,384.63,385.25,2648.0,384.63,385.43,384.63,385.25,2648.0
2024-06-27 12:05:00,385.52,385.55,384.84,385.06,3893.0,385.52,385.55,384.84,385.06,3893.0
2024-06-27 12:10:00,384.83,385.04,384.55,384.85,1538.0,384.83,385.04,384.55,384.85,1538.0
2024-06-27 12:15:00,385.06,385.56,384.92,385.11,4000.0,385.06,385.56,384.92,385.11,4000.0
2024-06-27 12:20:00,385.56,385.73,385.37,385.73,3161.0,385.56,385.73,385.37,385.73,3161.0
2024-06-27 12:25:00,385.73,385.92,385.53,385.86,2799.0,385.73,385.92,385.53,385.86,2799.0
2024-06-27 12:30:00,385.8,385.88,385.75,385.75,900.0,385.8,385.88,385.75,385.75,900.0
2024-06-27 12:35:00,385.61,385.83,385.52,385.83,1642.0,385.61,385.83,385.52,385.83,1642.0
2024-06-27 12:40:00,385.74,386.27,385.73,386.2,1855.0,385.74,386.27,385.73,386.2,1855.0
2024-06-27 12:45:00,386.2,386.38,386.0,386.0,2641.0,386.2,386.38,386.0,386.0,2641.0
2024-06-27 12:50:00,386.08,386.21,386.0,386.21,800.0,386.08,386.21,386.0,386.21,800.0
2024-06-27 12:55:00,385.93,386.25,385.52,386.0,6140.0,385.93,386.25,385.52,386.0,6140.0
2024-06-27 13:00:00,386.0,386.9,385.82,386.9,2778.0,386.0,386.9,385.82,386.9,2778.0
2024-06-27 13:05:00,386.89,387.14,386.81,387.0,1962.0,386.89,387.14,386.81,387.0,1962.0
2024-06-27 13:10:00,386.5,386.62,386.5,386.62,300.0,386.5,386.62,386.5,386.62,300.0
2024-06-27 13:15:00,386.5,386.5,386.0,386.0,2300.0,386.5,386.5,386.0,386.0,2300.0
2024-06-27 13:20:00,385.77,386.63,385.77,386.0,9300.0,385.77,386.63,385.77,386.0,9300.0
2024-06-27 13:25:00,386.09,386.54,386.09,386.27,2652.0,386.09,386.54,386.09,386.27,2652.0
2024-06-27 13:30:00,386.5,387.0,386.45,386.82,3906.0,386.5,387.0,386.45,386.82,3906.0
2024-06-27 13:35:00,386.97,387.27,386.97,387.19,854.0,386.97,387.27,386.97,387.19,854.0
2024-06-27 13:40:00,387.27,387.35,386.83,386.83,3050.0,387.27,387.35,386.83,386.83,3050.0
2024-06-27 13:45:00,386.85,387.27,386.26,387.27,6946.0,386.85,387.27,386.26,387.27,6946.0
2024-06-27 13:50:00,387.1,387.27,386.9,386.9,700.0,387.1,387.27,386.9,386.9,700.0
2024-06-27 13:55:00,386.67,386.93,386.57,386.57,1121.0,386.67,386.93,386.57,386.57,1121.0
2024-06-27 14:00:00,386.4,386.4,386.06,386.13,1500.0,386.4,386.4,386.06,386.13,1500.0
2024-06-27 14:05:00,386.25,386.31,386.12,386.28,1760.0,386.25,386.31,386.12,386.28,1760.0
2024-06-27 14:10:00,386.31,386.5,386.19,386.19,1400.0,386.31,386.5,386.19,386.19,1400.0
2024-06-27 14:15:00,385.58,385.94,385.58,385.58,2749.0,385.58,385.94,385.58,385.58,2749.0
2024-06-27 14:20:00,385.58,385.81,385.58,385.58,933.0,385.58,385.81,385.58,385.58,933.0
2024-06-27 14:25:00,385.51,385.63,385.51,385.56,605.0,385.51,385.63,385.51,385.56,605.0
2024-06-27 14:30:00,385.51,386.1,385.25,386.1,4587.0,385.51,386.1,385.25,386.1,4587.0
2024-06-27 14:35:00,385.97,386.22,385.7,386.05,1500.0,385.97,386.22,385.7,386.05,1500.0
2024-06-27 14:40:00,385.88,386.2,385.88,386.08,2157.0,385.88,386.2,385.88,386.08,2157.0
2024-06-27 14:45:00,385.99,386.27,385.95,386.18,1465.0,385.99,386.27,385.95,386.18,1465.0
2024-06-27 14:50:00,386.31,387.01,386.21,387.0,4242.0,386.31,387.01,386.21,387.0,4242.0
2024-06-27 14:55:00,386.83,387.06,386.82,387.04,2551.0,386.83,387.06,386.82,387.04,2551.0
2024-06-27 15:00:00,386.93,387.16,385.9,386.06,3391.0,386.93,387.16,385.9,386.06,3391.0
2024-06-27 15:05:00,386.06,386.07,385.66,385.91,4020.0,386.06,386.07,385.66,385.91,4020.0
2024-06-27 15:10:00,385.97,386.08,385.63,385.94,2575.0,385.97,386.08,385.63,385.94,2575.0
2024-06-27 15:15:00,385.94,386.01,385.53,385.59,3288.0,385.94,386.01,385.53,385.59,3288.0
2024-06-27 15:20:00,385.38,386.09,385.38,385.99,2077.0,385.38,386.09,385.38,385.99,2077.0
2024-06-27 15:25:00,386.22,386.22,385.6,385.91,7238.0,386.22,386.22,385.6,385.91,7238.0
2024-06-27 15:30:00,385.87,385.96,385.6,385.91,3391.0,385.87,385.96,385.6,385.91,3391.0
2024-06-27 15:35:00,385.74,386.39,385.56,386.33,17362.0,385.74,386.39,385.56,386.33,17362.0
2024-06-27 15:40:00,386.41,386.47,386.04,386.28,2693.0,386.41,386.47,386.04,386.28,2693.0
2024-06-27 15:45:00,386.28,386.49,385.92,385.92,7812.0,386.28,386.49,385.92,385.92,7812.0
2024-06-27 15:50:00,385.83,386.07,385.57,385.78,10617.0,385.83,386.07,385.57,385.78,10617.0
2024-06-27 15:55:00,386.02,386.37,385.82,385.94,21732.0,386.02,386.37,385.82,385.94,21732.0
2024-06-28 09:30:00,385.98,388.02,385.51,386.01,14731.0,385.98,388.02,385.51,386.01,14731.0
2024-06-28 09:35:00,386.47,386.64,383.94,383.94,6806.0,386.47,386.64,383.94,383.94,6806.0
2024-06-28 09:40:00,384.14,384.61,383.66,383.67,4723.0,384.14,384.61,383.66,383.67,4723.0
2024-06-28 09:45:00,383.66,383.89,382.91,382.91,5357.0,383.66,383.89,382.91,382.91,5357.0
2024-06-28 09:50:00,383.05,383.3,382.65,382.95,5642.0,383.05,383.3,382.65,382.95,5642.0
2024-06-28 09:55:00,383.05,383.45,382.46,382.46,4189.0,383.05,383.45,382.46,382.46,4189.0
2024-06-28 10:00:00,382.69,383.72,382.69,383.43,2858.0,382.69,383.72,382.69,383.43,2858.0
2024-06-28 10:05:00,383.16,383.7,383.12,383.34,913.0,383.16,383.7,383.12,383.34,913.0
2024-06-28 10:10:00,383.67,383.67,383.06,383.28,725.0,383.67,383.67,383.06,383.28,725.0
2024-06-28 10:15:00,383.25,383.47,383.01,383.25,2543.0,383.25,383.47,383.01,383.25,2543.0
2024-06-28 10:20:00,383.6,384.47,383.07,384.18,4339.0,383.6,384.47,383.07,384.18,4339.0
2024-06-28 10:25:00,384.31,384.54,384.31,384.54,300.0,384.31,384.54,384.31,384.54,300.0
2024-06-28 10:30:00,384.55,384.64,384.32,384.54,580.0,384.55,384.64,384.32,384.54,580.0
2024-06-28 10:35:00,384.68,385.35,384.68,385.06,2050.0,384.68,385.35,384.68,385.06,2050.0
2024-06-28 10:40:00,385.37,385.37,384.78,385.18,1108.0,385.37,385.37,384.78,385.18,1108.0
2024-06-28 10:45:00,385.52,385.96,385.29,385.96,2366.0,385.52,385.96,385.29,385.96,2366.0
2024-06-28 10:50:00,385.8,386.18,385.79,386.18,1025.0,385.8,386.18,385.79,386.18,1025.0
2024-06-28 10:55:00,386.25,387.05,386.25,386.48,5626.0,386.25,387.05,386.25,386.48,5626.0
2024-06-28 11:00:00,386.29,386.29,384.99,384.99,700.0,386.29,386.29,384.99,384.99,700.0
2024-06-28 11:05:00,385.22,385.22,384.78,384.87,2500.0,385.22,385.22,384.78,384.87,2500.0
2024-06-28 11:10:00,384.53,385.01,384.53,384.87,1300.0,384.53,385.01,384.53,384.87,1300.0
2024-06-28 11:15:00,384.93,385.08,384.37,384.37,3944.0,384.93,385.08,384.37,384.37,3944.0
2024-06-28 11:20:00,384.33,384.67,384.32,384.35,2860.0,384.33,384.67,384.32,384.35,2860.0
2024-06-28 11:25:00,384.07,384.29,383.78,384.01,1900.0,384.07,384.29,383.78,384.01,1900.0
2024-06-28 11:30:00,384.01,384.41,383.83,384.1,3900.0,384.01,384.41,383.83,384.1,3900.0
2024-06-28 11:35:00,384.2,384.44,384.11,384.33,2204.0,384.2,384.44,384.11,384.33,2204.0
2024-06-28 11:40:00,384.6,384.95,384.45,384.83,4765.0,384.6,384.95,384.45,384.83,4765.0
2024-06-28 11:45:00,385.12,385.12,384.87,384.88,350.0,385.12,385.12,384.87,384.88,350.0
2024-06-28 11:50:00,384.98,385.04,384.92,384.92,1900.0,384.98,385.04,384.92,384.92,1900.0
2024-06-28 11:55:00,384.71,385.59,384.71,385.22,4881.0,384.71,385.59,384.71,385.22,4881.0
2024-06-28 12:00:00,385.39,385.59,385.11,385.11,1704.0,385.39,385.59,385.11,385.11,1704.0
2024-06-28 12:05:00,385.11,385.18,384.76,384.76,2441.0,385.11,385.18,384.76,384.76,2441.0
2024-06-28 12:10:00,384.75,384.97,384.75,384.92,800.0,384.75,384.97,384.75,384.92,800.0
2024-06-28 12:15:00,385.01,385.13,385.01,385.06,800.0,385.01,385.13,385.01,385.06,800.0
2024-06-28 12:20:00,384.88,385.2,384.65,385.2,2453.0,384.88,385.2,384.65,385.2,2453.0
2024-06-28 12:25:00,385.46,385.88,385.34,385.52,3736.0,385.46,385.88,385.34,385.52,3736.0
2024-06-28 12:30:00,385.45,385.46,385.3,385.36,724.0,385.45,385.46,385.3,385.36,724.0
2024-06-28 12:35:00,385.3,385.58,385.22,385.25,1304.0,385.3,385.58,385.22,385.25,1304.0
2024-06-28 12:40:00,385.18,385.81,385.18,385.72,3419.0,385.18,385.81,385.18,385.72,3419.0
2024-06-28 12:45:00,385.76,385.76,385.47,385.57,1200.0,385.76,385.76,385.47,385.57,1200.0
2024-06-28 12:50:00,385.77,385.77,385.25,385.53,2660.0,385.77,385.77,385.25,385.53,2660.0
2024-06-28 12:55:00,385.53,385.59,385.53,385.59,440.0,385.53,385.59,385.53,385.59,440.0
2024-06-28 13:00:00,385.49,385.84,385.48,385.79,875.0,385.49,385.84,385.48,385.79,875.0
2024-06-28 13:05:00,385.74,385.93,385.74,385.75,1094.0,385.74,385.93,385.74,385.75,1094.0
2024-06-28 13:10:00,385.55,385.89,385.25,385.25,8382.0,385.55,385.89,385.25,385.25,8382.0
2024-06-28 13:15:00,385.24,385.38,385.0,385.38,993.0,385.24,385.38,385.0,385.38,993.0
2024-06-28 13:20:00,385.0,385.28,384.74,384.74,2618.0,385.0,385.28,384.74,384.74,2618.0
2024-06-28 13:25:00,384.72,384.82,384.51,384.51,2302.0,384.72,384.82,384.51,384.51,2302.0
2024-06-28 13:30:00,384.79,384.79,383.95,384.0,2578.0,384.79,384.79,383.95,384.0,2578.0
2024-06-28 13:35:00,383.97,384.96,383.95,384.73,4135.0,383.97,384.96,383.95,384.73,4135.0
2024-06-28 13:40:00,385.09,385.09,384.94,384.95,487.0,385.09,385.09,384.94,384.95,487.0
2024-06-28 13:45:00,384.91,385.13,384.91,384.92,700.0,384.91,385.13,384.91,384.92,700.0
2024-06-28 13:50:00,384.7,385.11,384.7,384.71,500.0,384.7,385.11,384.7,384.71,500.0
2024-06-28 13:55:00,385.06,385.24,384.76,385.24,1320.0,385.06,385.24,384.76,385.24,1320.0
2024-06-28 14:00:00,384.95,385.39,384.95,385.39,2014.0,384.95,385.39,384.95,385.39,2014.0
2024-06-28 14:05:00,385.28,385.5,385.16,385.16,2011.0,385.28,385.5,385.16,385.16,2011.0
2024-06-28 14:10:00,385.04,385.19,384.51,384.81,3167.0,385.04,385.19,384.51,384.81,3167.0
2024-06-28 14:15:00,384.85,385.06,384.85,384.93,700.0,384.85,385.06,384.85,384.93,700.0
2024-06-28 14:20:00,384.67,384.99,384.64,384.95,1457.0,384.67,384.99,384.64,384.95,1457.0
2024-06-28 14:25:00,384.95,385.13,384.95,385.08,610.0,384.95,385.13,384.95,385.08,610.0
2024-06-28 14:30:00,385.22,385.22,384.79,384.79,1014.0,385.22,385.22,384.79,384.79,1014.0
2024-06-28 14:35:00,384.93,384.93,384.23,384.44,2502.0,384.93,384.93,384.23,384.44,2502.0
2024-06-28 14:40:00,384.42,384.71,384.22,384.33,2459.0,384.42,384.71,384.22,384.33,2459.0
2024-06-28 14:45:00,384.33,384.33,384.33,384.33,0.0,384.33,384.33,384.33,384.33,0.0
2024-06-28 14:50:00,384.66,384.85,384.66,384.85,500.0,384.66,384.85,384.66,384.85,500.0
2024-06-28 14:55:00,384.42,384.84,384.42,384.84,876.0,384.42,384.84,384.42,384.84,876.0
2024-06-28 15:00:00,384.8,384.8,384.38,384.54,3001.0,384.8,384.8,384.38,384.54,3001.0
2024-06-28 15:05:00,384.34,384.81,384.34,384.78,2500.0,384.34,384.81,384.34,384.78,2500.0
2024-06-28 15:10:00,384.81,385.09,384.36,384.36,3378.0,384.81,385.09,384.36,384.36,3378.0
2024-06-28 15:15:00,384.75,384.75,384.13,384.13,1155.0,384.75,384.75,384.13,384.13,1155.0
2024-06-28 15:20:00,384.29,384.68,384.21,384.68,4044.0,384.29,384.68,384.21,384.68,4044.0
2024-06-28 15:25:00,384.57,384.79,384.38,384.6,1340.0,384.57,384.79,384.38,384.6,1340.0
2024-06-28 15:30:00,384.5,384.54,384.21,384.36,7996.0,384.5,384.54,384.21,384.36,7996.0
2024-06-28 15:35:00,384.56,385.16,384.34,384.88,3346.0,384.56,385.16,384.34,384.88,3346.0
2024-06-28 15:40:00,384.88,385.15,384.82,384.82,2920.0,384.88,385.15,384.82,384.82,2920.0
2024-06-28 15:45:00,384.88,385.16,384.7,385.04,2654.0,384.88,385.16,384.7,385.04,2654.0
2024-06-28 15:50:00,384.9,386.42,384.66,385.94,25164.0,384.9,386.42,384.66,385.94,25164.0
2024-06-28 15:55:00,385.9,386.47,385.67,385.93,23619.0,385.9,386.47,385.67,385.93,23619.0
2024-07-01 09:30:00,385.87,388.42,385.87,388.42,9831.0,385.87,388.42,385.87,388.42,9831.0
2024-07-01 09:35:00,388.42,389.03,387.93,388.41,15059.0,388.42,389.03,387.93,388.41,15059.0
2024-07-01 09:40:00,388.19,389.75,387.92,389.75,5927.0,388.19,389.75,387.92,389.75,5927.0
2024-07-01 09:45:00,389.73,390.05,388.67,389.19,12264.0,389.73,390.05,388.67,389.19,12264.0
2024-07-01 09:50:00,389.19,389.67,388.21,389.67,28861.0,389.19,389.67,388.21,389.67,28861.0
2024-07-01 09:55:00,389.44,389.56,388.59,389.14,6917.0,389.44,389.56,388.59,389.14,6917.0
2024-07-01 10:00:00,389.51,390.5,389.02,389.55,5428.0,389.51,390.5,389.02,389.55,5428.0
2024-07-01 10:05:00,389.77,390.23,389.74,389.75,2070.0,389.77,390.23,389.74,389.75,2070.0
2024-07-01 10:10:00,390.15,390.15,388.18,388.5,3632.0,390.15,390.15,388.18,388.5,3632.0
2024-07-01 10:15:00,388.19,388.48,386.79,386.86,3379.0,388.19,388.48,386.79,386.86,3379.0
2024-07-01 10:20:00,386.87,387.54,386.37,387.4,3249.0,386.87,387.54,386.37,387.4,3249.0
2024-07-01 10:25:00,387.92,387.92,387.5,387.79,1100.0,387.92,387.92,387.5,387.79,1100.0
2024-07-01 10:30:00,388.01,388.01,386.96,387.08,3345.0,388.01,388.01,386.96,387.08,3345.0
2024-07-01 10:35:00,387.26,387.85,387.26,387.77,3118.0,387.26,387.85,387.26,387.77,3118.0
2024-07-01 10:40:00,387.98,388.71,387.78,388.54,2700.0,387.98,388.71,387.78,388.54,2700.0
2024-07-01 10:45:00,388.75,388.75,387.74,387.74,5704.0,388.75,388.75,387.74,387.74,5704.0
2024-07-01 10:50:00,388.0,388.54,387.87,388.53,2825.0,388.0,388.54,387.87,388.53,2825.0
2024-07-01 10:55:00,388.73,388.96,388.7,388.96,608.0,388.73,388.96,388.7,388.96,608.0
2024-07-01 11:00:00,389.05,389.23,388.56,388.88,4723.0,389.05,389.23,388.56,388.88,4723.0
2024-07-01 11:05:00,389.28,389.41,389.09,389.09,1550.0,389.28,389.41,389.09,389.09,1550.0
2024-07-01 11:10:00,389.19,389.39,388.82,388.96,5105.0,389.19,389.39,388.82,388.96,5105.0
2024-07-01 11:15:00,389.28,389.28,388.04,388.04,4828.0,389.28,389.28,388.04,388.04,4828.0
2024-07-01 11:20:00,388.34,388.36,387.86,388.12,2128.0,388.34,388.36,387.86,388.12,2128.0
2024-07-01 11:25:00,388.13,388.29,387.98,387.99,3933.0,388.13,388.29,387.98,387.99,3933.0
2024-07-01 11:30:00,388.09,388.39,388.04,388.29,7530.0,388.09,388.39,388.04,388.29,7530.0
2024-07-01 11:35:00,388.36,388.4,387.88,388.07,4163.0,388.36,388.4,387.88,388.07,4163.0
2024-07-01 11:40:00,387.97,388.05,387.46,387.46,1591.0,387.97,388.05,387.46,387.46,1591.0
2024-07-01 11:45:00,387.58,387.69,387.52,387.62,1618.0,387.58,387.69,387.52,387.62,1618.0
2024-07-01 11:50:00,387.63,387.64,387.26,387.42,1214.0,387.63,387.64,387.26,387.42,1214.0
2024-07-01 11:55:00,387.22,387.27,386.45,386.77,1627.0,387.22,387.27,386.45,386.77,1627.0
2024-07-01 12:00:00,386.92,387.06,386.88,387.0,2438.0,386.92,387.06,386.88,387.0,2438.0
2024-07-01 12:05:00,386.98,387.65,386.93,387.53,3865.0,386.98,387.65,386.93,387.53,3865.0
2024-07-01 12:10:00,387.47,387.63,387.3,387.63,2846.0,387.47,387.63,387.3,387.63,2846.0
2024-07-01 12:15:00,387.25,387.25,386.87,386.97,4076.0,387.25,387.25,386.87,386.97,4076.0
2024-07-01 12:20:00,386.78,386.78,386.3,386.46,1750.0,386.78,386.78,386.3,386.46,1750.0
2024-07-01 12:25:00,386.63,386.63,386.48,386.48,210.0,386.63,386.63,386.48,386.48,210.0
2024-07-01 12:30:00,386.83,386.9,386.75,386.8,2603.0,386.83,386.9,386.75,386.8,2603.0
2024-07-01 12:35:00,386.83,386.83,386.41,386.42,3002.0,386.83,386.83,386.41,386.42,3002.0
2024-07-01 12:40:00,386.55,386.88,386.54,386.54,3026.0,386.55,386.88,386.54,386.54,3026.0
2024-07-01 12:45:00,386.23,386.41,385.25,385.28,4464.0,386.23,386.41,385.25,385.28,4464.0
2024-07-01 12:50:00,385.19,385.19,384.43,384.43,1689.0,385.19,385.19,384.43,384.43,1689.0
2024-07-01 12:55:00,384.18,384.25,384.01,384.12,6096.0,384.18,384.25,384.01,384.12,6096.0
2024-07-01 13:00:00,384.09,384.09,383.55,383.56,1324.0,384.09,384.09,383.55,383.56,1324.0
2024-07-01 13:05:00,383.57,383.88,383.49,383.5,2350.0,383.57,383.88,383.49,383.5,2350.0
2024-07-01 13:10:00,383.63,383.71,383.62,383.62,1800.0,383.63,383.71,383.62,383.62,1800.0
2024-07-01 13:15:00,383.6,383.95,383.52,383.66,3347.0,383.6,383.95,383.52,383.66,3347.0
2024-07-01 13:20:00,383.65,383.79,383.38,383.41,3900.0,383.65,383.79,383.38,383.41,3900.0
2024-07-01 13:25:00,383.4,383.67,383.4,383.67,2910.0,383.4,383.67,383.4,383.67,2910.0
2024-07-01 13:30:00,383.83,384.15,383.34,383.34,4695.0,383.83,384.15,383.34,383.34,4695.0
2024-07-01 13:35:00,383.69,383.85,383.51,383.85,1698.0,383.69,383.85,383.51,383.85,1698.0
2024-07-01 13:40:00,383.77,383.77,383.59,383.59,300.0,383.77,383.77,383.59,383.59,300.0
2024-07-01 13:45:00,383.59,383.85,383.47,383.58,3999.0,383.59,383.85,383.47,383.58,3999.0
2024-07-01 13:50:00,383.41,383.82,383.41,383.46,1767.0,383.41,383.82,383.41,383.46,1767.0
2024-07-01 13:55:00,383.73,384.16,383.73,384.06,2600.0,383.73,384.16,383.73,384.06,2600.0
2024-07-01 14:00:00,384.16,384.43,384.16,384.43,700.0,384.16,384.43,384.16,384.43,700.0
2024-07-01 14:05:00,384.52,384.69,384.39,384.69,3187.0,384.52,384.69,384.39,384.69,3187.0
2024-07-01 14:10:00,384.71,384.71,384.47,384.53,2202.0,384.71,384.71,384.47,384.53,2202.0
2024-07-01 14:15:00,384.55,384.72,384.41,384.68,3145.0,384.55,384.72,384.41,384.68,3145.0
2024-07-01 14:20:00,384.76,384.76,384.43,384.54,5215.0,384.76,384.76,384.43,384.54,5215.0
2024-07-01 14:25:00,384.42,384.49,384.01,384.13,3347.0,384.42,384.49,384.01,384.13,3347.0
2024-07-01 14:30:00,384.01,384.06,383.67,384.05,2930.0,384.01,384.06,383.67,384.05,2930.0
2024-07-01 14:35:00,384.07,384.15,384.0,384.0,500.0,384.07,384.15,384.0,384.0,500.0
2024-07-01 14:40:00,384.0,384.0,383.33,383.33,3453.0,384.0,384.0,383.33,383.33,3453.0
2024-07-01 14:45:00,383.52,383.56,383.41,383.41,1282.0,383.52,383.56,383.41,383.41,1282.0
2024-07-01 14:50:00,383.46,383.46,383.35,383.35,530.0,383.46,383.46,383.35,383.35,530.0
2024-07-01 14:55:00,383.35,383.35,382.75,382.75,5439.0,383.35,383.35,382.75,382.75,5439.0
2024-07-01 15:00:00,382.71,382.71,382.41,382.41,1700.0,382.71,382.71,382.41,382.41,1700.0
2024-07-01 15:05:00,382.49,382.96,382.38,382.38,6382.0,382.49,382.96,382.38,382.38,6382.0
2024-07-01 15:10:00,382.52,382.66,382.17,382.2,3521.0,382.52,382.66,382.17,382.2,3521.0
2024-07-01 15:15:00,382.23,382.74,382.23,382.35,5882.0,382.23,382.74,382.23,382.35,5882.0
2024-07-01 15:20:00,382.38,382.42,382.15,382.15,2147.0,382.38,382.42,382.15,382.15,2147.0
2024-07-01 15:25:00,382.12,382.3,381.96,382.11,10307.0,382.12,382.3,381.96,382.11,10307.0
2024-07-01 15:30:00,382.17,382.29,382.05,382.21,4967.0,382.17,382.29,382.05,382.21,4967.0
2024-07-01 15:35:00,382.16,382.39,382.15,382.24,4844.0,382.16,382.39,382.15,382.24,4844.0
2024-07-01 15:40:00,382.24,382.54,382.12,382.54,12510.0,382.24,382.54,382.12,382.54,12510.0
2024-07-01 15:45:00,382.44,382.75,382.44,382.65,4757.0,382.44,382.75,382.44,382.65,4757.0
2024-07-01 15:50:00,382.53,383.21,382.49,383.12,18862.0,382.53,383.21,382.49,383.12,18862.0
2024-07-01 15:55:00,383.2,384.58,383.12,384.46,49900.0,383.2,384.58,383.12,384.46,49900.0
2024-07-02 09:30:00,384.19,388.0,383.98,387.19,9599.0,384.19,388.0,383.98,387.19,9599.0
2024-07-02 09:35:00,387.1,390.1,387.1,389.59,3770.0,387.1,390.1,387.1,389.59,3770.0
2024-07-02 09:40:00,390.0,391.0,388.12,388.12,5533.0,390.0,391.0,388.12,388.12,5533.0
2024-07-02 09:45:00,387.81,388.47,387.64,387.66,1330.0,387.81,388.47,387.64,387.66,1330.0
2024-07-02 09:50:00,387.36,387.87,386.86,386.87,1200.0,387.36,387.87,386.86,386.87,1200.0
2024-07-02 09:55:00,386.93,386.93,386.1,386.12,1905.0,386.93,386.93,386.1,386.12,1905.0
2024-07-02 10:00:00,386.91,386.91,386.07,386.49,1408.0,386.91,386.91,386.07,386.49,1408.0
2024-07-02 10:05:00,386.91,387.04,386.6,386.63,1200.0,386.91,387.04,386.6,386.63,1200.0
2024-07-02 10:10:00,387.05,387.45,386.38,386.38,2766.0,387.05,387.45,386.38,386.38,2766.0
2024-07-02 10:15:00,386.94,387.72,386.47,387.72,2100.0,386.94,387.72,386.47,387.72,2100.0
2024-07-02 10:20:00,388.11,389.09,388.01,388.01,7157.0,388.11,389.09,388.01,388.01,7157.0
2024-07-02 10:25:00,388.48,389.77,388.02,389.58,4617.0,388.48,389.77,388.02,389.58,4617.0
2024-07-02 10:30:00,389.62,390.97,389.62,390.14,4573.0,389.62,390.97,389.62,390.14,4573.0
2024-07-02 10:35:00,390.79,391.74,390.55,391.5,2470.0,390.79,391.74,390.55,391.5,2470.0
2024-07-02 10:40:00,391.5,392.88,391.5,392.88,5444.0,391.5,392.88,391.5,392.88,5444.0
2024-07-02 10:45:00,392.88,393.15,391.97,391.97,7634.0,392.88,393.15,391.97,391.97,7634.0
2024-07-02 10:50:00,391.41,391.91,390.97,391.08,3595.0,391.41,391.91,390.97,391.08,3595.0
2024-07-02 10:55:00,390.94,391.14,390.35,390.79,3014.0,390.94,391.14,390.35,390.79,3014.0
2024-07-02 11:00:00,390.88,391.83,390.88,391.33,2100.0,390.88,391.83,390.88,391.33,2100.0
2024-07-02 11:05:00,391.16,391.23,390.09,390.19,2858.0,391.16,391.23,390.09,390.19,2858.0
2024-07-02 11:10:00,390.18,390.61,390.17,390.25,3821.0,390.18,390.61,390.17,390.25,3821.0
2024-07-02 11:15:00,390.29,391.56,390.24,391.56,2522.0,390.29,391.56,390.24,391.56,2522.0
2024-07-02 11:20:00,391.21,391.56,391.17,391.24,4249.0,391.21,391.56,391.17,391.24,4249.0
2024-07-02 11:25:00,391.22,391.48,390.92,390.99,5074.0,391.22,391.48,390.92,390.99,5074.0
2024-07-02 11:30:00,391.29,392.19,391.28,392.06,4179.0,391.29,392.19,391.28,392.06,4179.0
2024-07-02 11:35:00,392.15,393.14,392.14,393.13,2455.0,392.15,393.14,392.14,393.13,2455.0
2024-07-02 11:40:00,393.39,394.17,393.36,393.74,8746.0,393.39,394.17,393.36,393.74,8746.0
2024-07-02 11:45:00,394.17,394.49,393.23,393.41,13514.0,394.17,394.49,393.23,393.41,13514.0
2024-07-02 11:50:00,393.46,393.91,393.41,393.67,3071.0,393.46,393.91,393.41,393.67,3071.0
2024-07-02 11:55:00,393.59,393.65,393.08,393.08,6676.0,393.59,393.65,393.08,393.08,6676.0
2024-07-02 12:00:00,392.87,392.87,392.23,392.23,1680.0,392.87,392.87,392.23,392.23,1680.0
2024-07-02 12:05:00,392.22,392.65,391.8,392.3,12022.0,392.22,392.65,391.8,392.3,12022.0
2024-07-02 12:10:00,391.98,391.98,390.53,390.83,7655.0,391.98,391.98,390.53,390.83,7655.0
2024-07-02 12:15:00,390.83,391.28,389.73,390.11,5002.0,390.83,391.28,389.73,390.11,5002.0
2024-07-02 12:20:00,390.22,391.12,390.1,390.88,2680.0,390.22,391.12,390.1,390.88,2680.0
2024-07-02 12:25:00,391.51,391.72,391.41,391.72,1671.0,391.51,391.72,391.41,391.72,1671.0
2024-07-02 12:30:00,391.19,391.54,391.11,391.54,2793.0,391.19,391.54,391.11,391.54,2793.0
2024-07-02 12:35:00,391.29,391.63,391.28,391.63,1400.0,391.29,391.63,391.28,391.63,1400.0
2024-07-02 12:40:00,391.9,392.1,391.62,392.1,2651.0,391.9,392.1,391.62,392.1,2651.0
2024-07-02 12:45:00,391.89,392.1,391.89,391.97,2187.0,391.89,392.1,391.89,391.97,2187.0
2024-07-02 12:50:00,391.96,392.14,391.8,392.0,4561.0,391.96,392.14,391.8,392.0,4561.0
2024-07-02 12:55:00,391.88,391.88,391.58,391.62,3091.0,391.88,391.88,391.58,391.62,3091.0
2024-07-02 13:00:00,391.36,391.54,391.34,391.41,2225.0,391.36,391.54,391.34,391.41,2225.0
2024-07-02 13:05:00,391.36,391.84,391.07,391.84,4900.0,391.36,391.84,391.07,391.84,4900.0
2024-07-02 13:10:00,391.59,392.16,391.59,391.76,1000.0,391.59,392.16,391.59,391.76,1000.0
2024-07-02 13:15:00,391.93,392.11,391.93,392.02,5723.0,391.93,392.11,391.93,392.02,5723.0
2024-07-02 13:20:00,392.23,392.23,391.59,391.69,3254.0,392.23,392.23,391.59,391.69,3254.0
2024-07-02 13:25:00,391.5,392.09,391.5,391.81,2255.0,391.5,392.09,391.5,391.81,2255.0
2024-07-02 13:30:00,391.63,391.63,389.77,390.93,6506.0,391.63,391.63,389.77,390.93,6506.0
2024-07-02 13:35:00,390.43,390.43,390.43,390.43,100.0,390.43,390.43,390.43,390.43,100.0
2024-07-02 13:40:00,390.73,391.19,390.65,391.02,2000.0,390.73,391.19,390.65,391.02,2000.0
2024-07-02 13:45:00,391.11,391.44,390.92,391.41,2545.0,391.11,391.44,390.92,391.41,2545.0
2024-07-02 13:50:00,391.55,391.58,391.05,391.56,2267.0,391.55,391.58,391.05,391.56,2267.0
2024-07-02 13:55:00,391.63,391.78,391.63,391.78,500.0,391.63,391.78,391.63,391.78,500.0
2024-07-02 14:00:00,391.54,392.14,391.54,391.75,10269.0,391.54,392.14,391.54,391.75,10269.0
2024-07-02 14:05:00,391.73,391.82,391.73,391.82,710.0,391.73,391.82,391.73,391.82,710.0
2024-07-02 14:10:00,391.71,391.88,391.3,391.42,2946.0,391.71,391.88,391.3,391.42,2946.0
2024-07-02 14:15:00,391.66,391.67,391.12,391.12,1400.0,391.66,391.67,391.12,391.12,1400.0
2024-07-02 14:20:00,391.19,391.47,391.02,391.31,1800.0,391.19,391.47,391.02,391.31,1800.0
2024-07-02 14:25:00,391.58,391.62,391.26,391.28,2000.0,391.58,391.62,391.26,391.28,2000.0
2024-07-02 14:30:00,391.05,391.12,390.59,390.59,1053.0,391.05,391.12,390.59,390.59,1053.0
2024-07-02 14:35:00,390.64,390.79,390.25,390.75,1725.0,390.64,390.79,390.25,390.75,1725.0
2024-07-02 14:40:00,390.8,391.03,390.57,391.03,1748.0,390.8,391.03,390.57,391.03,1748.0
2024-07-02 14:45:00,391.05,391.28,390.91,391.12,1822.0,391.05,391.28,390.91,391.12,1822.0
2024-07-02 14:50:00,390.96,391.53,390.96,391.53,1273.0,390.96,391.53,390.96,391.53,1273.0
2024-07-02 14:55:00,391.29,391.68,391.25,391.5,1252.0,391.29,391.68,391.25,391.5,1252.0
2024-07-02 15:00:00,391.48,391.61,391.3,391.44,1100.0,391.48,391.61,391.3,391.44,1100.0
2024-07-02 15:05:00,391.44,391.83,391.44,391.63,1274.0,391.44,391.83,391.44,391.63,1274.0
2024-07-02 15:10:00,391.62,391.62,390.6,390.81,3427.0,391.62,391.62,390.6,390.81,3427.0
2024-07-02 15:15:00,390.8,390.8,390.21,390.49,2000.0,390.8,390.8,390.21,390.49,2000.0
2024-07-02 15:20:00,390.6,390.74,390.38,390.54,1636.0,390.6,390.74,390.38,390.54,1636.0
2024-07-02 15:25:00,390.59,390.95,390.55,390.58,3741.0,390.59,390.95,390.55,390.58,3741.0
2024-07-02 15:30:00,390.83,391.24,390.71,391.14,3303.0,390.83,391.24,390.71,391.14,3303.0
2024-07-02 15:35:00,391.27,391.45,390.89,390.96,4652.0,391.27,391.45,390.89,390.96,4652.0
2024-07-02 15:40:00,390.98,391.14,390.47,390.59,6872.0,390.98,391.14,390.47,390.59,6872.0
2024-07-02 15:45:00,390.55,390.9,390.47,390.72,2637.0,390.55,390.9,390.47,390.72,2637.0
2024-07-02 15:50:00,390.77,392.18,390.68,391.82,22399.0,390.77,392.18,390.68,391.82,22399.0
2024-07-02 15:55:00,392.0,393.21,391.93,393.07,31919.0,392.0,393.21,391.93,393.07,31919.0
2024-07-03 09:30:00,393.0,396.0,392.74,394.6,12913.0,393.0,396.0,392.74,394.6,12913.0
2024-07-03 09:35:00,394.79,396.5,394.79,396.5,3342.0,394.79,396.5,394.79,396.5,3342.0
2024-07-03 09:40:00,396.91,396.99,394.88,395.19,3152.0,396.91,396.99,394.88,395.19,3152.0
2024-07-03 09:45:00,395.19,395.65,392.65,393.42,3607.0,395.19,395.65,392.65,393.42,3607.0
2024-07-03 09:50:00,393.32,393.37,392.66,393.0,4854.0,393.32,393.37,392.66,393.0,4854.0
2024-07-03 09:55:00,392.99,393.87,392.9,393.02,3873.0,392.99,393.87,392.9,393.02,3873.0
2024-07-03 10:00:00,393.01,393.64,391.91,391.91,5155.0,393.01,393.64,391.91,391.91,5155.0
2024-07-03 10:05:00,391.91,392.41,390.01,390.01,3224.0,391.91,392.41,390.01,390.01,3224.0
2024-07-03 10:10:00,389.84,390.47,389.59,390.28,6834.0,389.84,390.47,389.59,390.28,6834.0
2024-07-03 10:15:00,390.14,391.56,390.14,390.4,6369.0,390.14,391.56,390.14,390.4,6369.0
2024-07-03 10:20:00,390.4,390.76,390.08,390.76,1200.0,390.4,390.76,390.08,390.76,1200.0
2024-07-03 10:25:00,390.59,391.22,390.3,390.33,8460.0,390.59,391.22,390.3,390.33,8460.0
2024-07-03 10:30:00,390.16,390.33,389.7,389.99,5050.0,390.16,390.33,389.7,389.99,5050.0
2024-07-03 10:35:00,389.99,390.05,389.38,389.77,4527.0,389.99,390.05,389.38,389.77,4527.0
2024-07-03 10:40:00,389.53,389.95,389.32,389.95,3200.0,389.53,389.95,389.32,389.95,3200.0
2024-07-03 10:45:00,389.66,390.37,389.63,390.37,2124.0,389.66,390.37,389.63,390.37,2124.0
2024-07-03 10:50:00,390.31,390.79,390.11,390.79,1700.0,390.31,390.79,390.11,390.79,1700.0
2024-07-03 10:55:00,390.37,390.37,389.31,389.63,3353.0,390.37,390.37,389.31,389.63,3353.0
2024-07-03 11:00:00,389.27,389.3,388.0,389.16,4865.0,389.27,389.3,388.0,389.16,4865.0
2024-07-03 11:05:00,389.34,389.64,389.34,389.53,1100.0,389.34,389.64,389.34,389.53,1100.0
2024-07-03 11:10:00,389.59,390.4,389.59,389.99,1200.0,389.59,390.4,389.59,389.99,1200.0
2024-07-03 11:15:00,390.03,390.03,389.6,389.6,500.0,390.03,390.03,389.6,389.6,500.0
2024-07-03 11:20:00,389.66,390.0,389.35,389.6,1659.0,389.66,390.0,389.35,389.6,1659.0
2024-07-03 11:25:00,389.5,390.2,389.29,389.6,9822.0,389.5,390.2,389.29,389.6,9822.0
2024-07-03 11:30:00,389.33,389.62,389.06,389.44,2000.0,389.33,389.62,389.06,389.44,2000.0
2024-07-03 11:35:00,389.37,389.58,389.36,389.54,511.0,389.37,389.58,389.36,389.54,511.0
2024-07-03 11:40:00,389.5,389.86,389.35,389.57,6040.0,389.5,389.86,389.35,389.57,6040.0
2024-07-03 11:45:00,389.64,389.76,389.31,389.54,1800.0,389.64,389.76,389.31,389.54,1800.0
2024-07-03 11:50:00,389.37,389.6,388.73,388.91,5521.0,389.37,389.6,388.73,388.91,5521.0
2024-07-03 11:55:00,388.73,389.09,388.73,388.96,863.0,388.73,389.09,388.73,388.96,863.0
2024-07-03 12:00:00,388.96,389.47,388.89,389.37,3638.0,388.96,389.47,388.89,389.37,3638.0
2024-07-03 12:05:00,389.61,389.82,389.52,389.53,600.0,389.61,389.82,389.52,389.53,600.0
2024-07-03 12:10:00,389.35,389.62,389.26,389.61,2200.0,389.35,389.62,389.26,389.61,2200.0
2024-07-03 12:15:00,389.6,389.6,388.33,388.34,2214.0,389.6,389.6,388.33,388.34,2214.0
2024-07-03 12:20:00,388.65,389.26,388.51,389.26,7525.0,388.65,389.26,388.51,389.26,7525.0
2024-07-03 12:25:00,389.27,389.49,388.61,388.61,5947.0,389.27,389.49,388.61,388.61,5947.0
2024-07-03 12:30:00,388.7,389.0,388.4,388.99,3009.0,388.7,389.0,388.4,388.99,3009.0
2024-07-03 12:35:00,388.94,389.42,388.83,389.1,4504.0,388.94,389.42,388.83,389.1,4504.0
2024-07-03 12:40:00,389.11,389.11,388.22,388.36,3119.0,389.11,389.11,388.22,388.36,3119.0
2024-07-03 12:45:00,388.23,388.78,388.22,388.41,4434.0,388.23,388.78,388.22,388.41,4434.0
2024-07-03 12:50:00,388.58,389.82,388.43,389.82,7447.0,388.58,389.82,388.43,389.82,7447.0
2024-07-03 12:55:00,389.76,389.76,389.19,389.46,14184.0,389.76,389.76,389.19,389.46,14184.0
2024-07-05 09:30:00,390.0,390.0,387.69,388.57,7880.0,390.0,390.0,387.69,388.57,7880.0
2024-07-05 09:35:00,388.18,388.98,388.0,388.37,2708.0,388.18,388.98,388.0,388.37,2708.0
2024-07-05 09:40:00,389.0,389.0,388.76,388.76,200.0,389.0,389.0,388.76,388.76,200.0
2024-07-05 09:45:00,388.91,390.0,388.79,389.2,2804.0,388.91,390.0,388.79,389.2,2804.0
2024-07-05 09:50:00,388.6,388.93,388.55,388.93,512.0,388.6,388.93,388.55,388.93,512.0
2024-07-05 09:55:00,388.55,388.55,387.46,387.86,1273.0,388.55,388.55,387.46,387.86,1273.0
2024-07-05 10:00:00,387.57,388.09,387.42,387.63,843.0,387.57,388.09,387.42,387.63,843.0
2024-07-05 10:05:00,387.61,387.64,386.54,387.34,4662.0,387.61,387.64,386.54,387.34,4662.0
2024-07-05 10:10:00,386.66,387.98,386.66,387.35,1100.0,386.66,387.98,386.66,387.35,1100.0
2024-07-05 10:15:00,387.23,387.23,386.3,386.74,3300.0,387.23,387.23,386.3,386.74,3300.0
2024-07-05 10:20:00,386.71,387.45,386.37,386.88,4169.0,386.71,387.45,386.37,386.88,4169.0
2024-07-05 10:25:00,386.5,386.74,385.89,386.55,2732.0,386.5,386.74,385.89,386.55,2732.0
2024-07-05 10:30:00,386.68,387.85,386.68,387.24,2375.0,386.68,387.85,386.68,387.24,2375.0
2024-07-05 10:35:00,387.56,387.8,387.2,387.8,564.0,387.56,387.8,387.2,387.8,564.0
2024-07-05 10:40:00,387.54,387.98,387.12,387.19,1309.0,387.54,387.98,387.12,387.19,1309.0
2024-07-05 10:45:00,387.42,387.55,387.06,387.07,1398.0,387.42,387.55,387.06,387.07,1398.0
2024-07-05 10:50:00,387.63,387.63,387.41,387.59,700.0,387.63,387.63,387.41,387.59,700.0
2024-07-05 10:55:00,387.8,387.8,387.44,387.44,1591.0,387.8,387.8,387.44,387.44,1591.0
2024-07-05 11:00:00,387.44,387.82,387.44,387.66,900.0,387.44,387.82,387.44,387.66,900.0
2024-07-05 11:05:00,387.66,388.45,387.66,388.45,1000.0,387.66,388.45,387.66,388.45,1000.0
2024-07-05 11:10:00,388.33,388.87,388.26,388.87,500.0,388.33,388.87,388.26,388.87,500.0
2024-07-05 11:15:00,388.48,388.48,387.76,387.76,900.0,388.48,388.48,387.76,387.76,900.0
2024-07-05 11:20:00,387.49,387.78,387.47,387.47,462.0,387.49,387.78,387.47,387.47,462.0
2024-07-05 11:25:00,387.71,387.72,387.47,387.72,711.0,387.71,387.72,387.47,387.72,711.0
2024-07-05 11:30:00,387.39,387.39,387.22,387.32,500.0,387.39,387.39,387.22,387.32,500.0
2024-07-05 11:35:00,387.7,387.92,387.44,387.92,479.0,387.7,387.92,387.44,387.92,479.0
2024-07-05 11:40:00,387.8,388.42,387.54,388.41,3800.0,387.8,388.42,387.54,388.41,3800.0
2024-07-05 11:45:00,388.71,389.12,388.56,388.82,1300.0,388.71,389.12,388.56,388.82,1300.0
2024-07-05 11:50:00,388.47,388.47,387.93,387.93,1200.0,388.47,388.47,387.93,387.93,1200.0
2024-07-05 11:55:00,387.78,387.78,387.59,387.75,700.0,387.78,387.78,387.59,387.75,700.0
2024-07-05 12:00:00,387.66,387.66,386.9,386.9,1000.0,387.66,387.66,386.9,386.9,1000.0
2024-07-05 12:05:00,386.7,386.88,386.19,386.19,3053.0,386.7,386.88,386.19,386.19,3053.0
2024-07-05 12:10:00,385.93,386.14,385.11,385.11,3521.0,385.93,386.14,385.11,385.11,3521.0
2024-07-05 12:15:00,385.05,385.8,385.0,385.31,5759.0,385.05,385.8,385.0,385.31,5759.0
2024-07-05 12:20:00,385.61,385.61,384.89,385.42,3214.0,385.61,385.61,384.89,385.42,3214.0
2024-07-05 12:25:00,385.49,385.66,385.31,385.45,850.0,385.49,385.66,385.31,385.45,850.0
2024-07-05 12:30:00,385.31,385.8,385.31,385.45,1005.0,385.31,385.8,385.31,385.45,1005.0
2024-07-05 12:35:00,385.42,386.61,385.42,386.3,4772.0,385.42,386.61,385.42,386.3,4772.0
2024-07-05 12:40:00,386.35,386.64,385.46,385.46,1273.0,386.35,386.64,385.46,385.46,1273.0
2024-07-05 12:45:00,385.36,385.84,385.3,385.64,1021.0,385.36,385.84,385.3,385.64,1021.0
2024-07-05 12:50:00,385.6,386.03,385.5,386.03,1100.0,385.6,386.03,385.5,386.03,1100.0
2024-07-05 12:55:00,386.45,386.48,386.29,386.48,800.0,386.45,386.48,386.29,386.48,800.0
2024-07-05 13:00:00,386.78,386.78,386.13,386.13,1096.0,386.78,386.78,386.13,386.13,1096.0
2024-07-05 13:05:00,386.43,386.72,386.26,386.51,1000.0,386.43,386.72,386.26,386.51,1000.0
2024-07-05 13:10:00,386.48,386.77,386.47,386.71,1771.0,386.48,386.77,386.47,386.71,1771.0
2024-07-05 13:15:00,386.72,387.22,386.72,387.22,1200.0,386.72,387.22,386.72,387.22,1200.0
2024-07-05 13:20:00,387.11,387.21,387.11,387.21,400.0,387.11,387.21,387.11,387.21,400.0
2024-07-05 13:25:00,387.04,387.22,386.74,386.91,2864.0,387.04,387.22,386.74,386.91,2864.0
2024-07-05 13:30:00,386.76,386.91,386.64,386.8,2757.0,386.76,386.91,386.64,386.8,2757.0
2024-07-05 13:35:00,386.59,387.25,386.59,387.01,1400.0,386.59,387.25,386.59,387.01,1400.0
2024-07-05 13:40:00,387.02,387.72,387.01,387.36,1430.0,387.02,387.72,387.01,387.36,1430.0
2024-07-05 13:45:00,387.55,387.78,387.16,387.16,1915.0,387.55,387.78,387.16,387.16,1915.0
2024-07-05 13:50:00,387.54,387.85,387.5,387.69,1300.0,387.54,387.85,387.5,387.69,1300.0
2024-07-05 13:55:00,387.65,387.85,387.52,387.68,730.0,387.65,387.85,387.52,387.68,730.0
2024-07-05 14:00:00,387.68,388.02,387.49,388.02,1856.0,387.68,388.02,387.49,388.02,1856.0
2024-07-05 14:05:00,388.05,388.05,387.61,387.67,1488.0,388.05,388.05,387.61,387.67,1488.0
2024-07-05 14:10:00,387.72,387.72,387.52,387.52,300.0,387.72,387.72,387.52,387.52,300.0
2024-07-05 14:15:00,387.68,387.68,387.6,387.6,200.0,387.68,387.68,387.6,387.6,200.0
2024-07-05 14:20:00,387.56,388.0,387.56,387.99,1011.0,387.56,388.0,387.56,387.99,1011.0
2024-07-05 14:25:00,388.13,388.13,388.13,388.13,300.0,388.13,388.13,388.13,388.13,300.0
2024-07-05 14:30:00,388.35,388.41,388.16,388.41,600.0,388.35,388.41,388.16,388.41,600.0
2024-07-05 14:35:00,388.42,388.74,388.3,388.74,1200.0,388.42,388.74,388.3,388.74,1200.0
2024-07-05 14:40:00,388.56,388.57,388.38,388.56,900.0,388.56,388.57,388.38,388.56,900.0
2024-07-05 14:45:00,388.37,388.81,388.37,388.76,1383.0,388.37,388.81,388.37,388.76,1383.0
2024-07-05 14:50:00,388.85,389.46,388.8,389.4,1786.0,388.85,389.46,388.8,389.4,1786.0
2024-07-05 14:55:00,389.22,389.49,388.89,389.21,2675.0,389.22,389.49,388.89,389.21,2675.0
2024-07-05 15:00:00,389.23,389.31,388.51,388.51,1243.0,389.23,389.31,388.51,388.51,1243.0
2024-07-05 15:05:00,388.36,388.81,388.21,388.57,700.0,388.36,388.81,388.21,388.57,700.0
2024-07-05 15:10:00,388.84,388.84,388.31,388.73,1700.0,388.84,388.84,388.31,388.73,1700.0
2024-07-05 15:15:00,388.53,388.8,388.51,388.51,1104.0,388.53,388.8,388.51,388.51,1104.0
2024-07-05 15:20:00,388.95,389.02,388.01,388.01,2000.0,388.95,389.02,388.01,388.01,2000.0
2024-07-05 15:25:00,387.69,388.21,387.69,387.89,1200.0,387.69,388.21,387.69,387.89,1200.0
2024-07-05 15:30:00,388.06,388.88,388.05,388.67,3300.0,388.06,388.88,388.05,388.67,3300.0
2024-07-05 15:35:00,388.71,389.37,388.71,389.3,1606.0,388.71,389.37,388.71,389.3,1606.0
2024-07-05 15:40:00,389.19,389.7,389.19,389.7,1990.0,389.19,389.7,389.19,389.7,1990.0
2024-07-05 15:45:00,389.67,389.78,389.64,389.75,1268.0,389.67,389.78,389.64,389.75,1268.0
2024-07-05 15:50:00,389.55,389.86,389.27,389.77,8365.0,389.55,389.86,389.27,389.77,8365.0
2024-07-05 15:55:00,390.22,390.67,389.69,389.82,31477.0,390.22,390.67,389.69,389.82,31477.0
2024-07-08 09:30:00,392.27,392.97,391.23,392.66,7058.0,392.27,392.97,391.23,392.66,7058.0
2024-07-08 09:35:00,392.64,393.32,392.01,393.32,1500.0,392.64,393.32,392.01,393.32,1500.0
2024-07-08 09:40:00,393.36,395.49,393.16,395.13,4643.0,393.36,395.49,393.16,395.13,4643.0
2024-07-08 09:45:00,394.48,395.0,394.34,394.55,2462.0,394.48,395.0,394.34,394.55,2462.0
2024-07-08 09:50:00,394.52,394.52,393.77,393.78,4081.0,394.52,394.52,393.77,393.78,4081.0
2024-07-08 09:55:00,393.81,395.22,393.16,395.22,2734.0,393.81,395.22,393.16,395.22,2734.0
2024-07-08 10:00:00,394.87,396.51,394.86,396.06,4813.0,394.87,396.51,394.86,396.06,4813.0
2024-07-08 10:05:00,396.39,397.0,396.1,396.51,11494.0,396.39,397.0,396.1,396.51,11494.0
2024-07-08 10:10:00,396.44,398.19,396.44,398.03,4147.0,396.44,398.19,396.44,398.03,4147.0
2024-07-08 10:15:00,398.11,398.37,397.78,398.23,9867.0,398.11,398.37,397.78,398.23,9867.0
2024-07-08 10:20:00,398.28,400.12,398.21,400.1,4879.0,398.28,400.12,398.21,400.1,4879.0
2024-07-08 10:25:00,400.38,401.38,399.98,401.19,6032.0,400.38,401.38,399.98,401.19,6032.0
2024-07-08 10:30:00,401.19,401.37,400.57,400.9,5555.0,401.19,401.37,400.57,400.9,5555.0
2024-07-08 10:35:00,400.89,401.84,400.72,401.19,5091.0,400.89,401.84,400.72,401.19,5091.0
2024-07-08 10:40:00,400.95,403.26,400.95,403.18,5151.0,400.95,403.26,400.95,403.18,5151.0
2024-07-08 10:45:00,403.04,403.14,402.13,402.68,9732.0,403.04,403.14,402.13,402.68,9732.0
2024-07-08 10:50:00,402.71,403.14,402.25,402.66,15898.0,402.71,403.14,402.25,402.66,15898.0
2024-07-08 10:55:00,402.49,402.67,402.01,402.01,2300.0,402.49,402.67,402.01,402.01,2300.0
2024-07-08 11:00:00,402.35,402.4,401.03,401.4,3549.0,402.35,402.4,401.03,401.4,3549.0
2024-07-08 11:05:00,401.32,401.32,399.72,399.75,4196.0,401.32,401.32,399.72,399.75,4196.0
2024-07-08 11:10:00,399.8,399.85,399.19,399.23,8351.0,399.8,399.85,399.19,399.23,8351.0
2024-07-08 11:15:00,399.28,399.58,398.84,398.86,10033.0,399.28,399.58,398.84,398.86,10033.0
2024-07-08 11:20:00,398.56,398.85,398.3,398.53,3944.0,398.56,398.85,398.3,398.53,3944.0
2024-07-08 11:25:00,398.69,398.69,397.65,397.69,4070.0,398.69,398.69,397.65,397.69,4070.0
2024-07-08 11:30:00,397.65,397.85,397.09,397.4,12653.0,397.65,397.85,397.09,397.4,12653.0
2024-07-08 11:35:00,397.37,397.37,395.72,395.73,7093.0,397.37,397.37,395.72,395.73,7093.0
2024-07-08 11:40:00,395.71,395.71,394.24,394.5,24593.0,395.71,395.71,394.24,394.5,24593.0
2024-07-08 11:45:00,394.49,395.07,393.3,393.32,19673.0,394.49,395.07,393.3,393.32,19673.0
2024-07-08 11:50:00,393.46,393.46,392.3,392.43,3753.0,393.46,393.46,392.3,392.43,3753.0
2024-07-08 11:55:00,392.53,394.9,392.53,393.63,5125.0,392.53,394.9,392.53,393.63,5125.0
2024-07-08 12:00:00,393.44,394.2,393.17,394.2,3640.0,393.44,394.2,393.17,394.2,3640.0
2024-07-08 12:05:00,393.96,393.99,393.09,393.68,9555.0,393.96,393.99,393.09,393.68,9555.0
2024-07-08 12:10:00,393.62,394.4,393.5,394.03,1619.0,393.62,394.4,393.5,394.03,1619.0
2024-07-08 12:15:00,394.46,394.88,394.12,394.26,6313.0,394.46,394.88,394.12,394.26,6313.0
2024-07-08 12:20:00,394.2,394.2,393.53,394.13,2250.0,394.2,394.2,393.53,394.13,2250.0
2024-07-08 12:25:00,394.03,394.49,393.66,393.94,4091.0,394.03,394.49,393.66,393.94,4091.0
2024-07-08 12:30:00,393.94,393.95,393.2,393.74,3412.0,393.94,393.95,393.2,393.74,3412.0
2024-07-08 12:35:00,393.86,394.32,393.7,394.32,2659.0,393.86,394.32,393.7,394.32,2659.0
2024-07-08 12:40:00,394.33,394.69,394.2,394.69,1740.0,394.33,394.69,394.2,394.69,1740.0
2024-07-08 12:45:00,394.47,395.37,394.47,394.72,2475.0,394.47,395.37,394.47,394.72,2475.0
2024-07-08 12:50:00,394.79,395.08,394.6,394.9,1258.0,394.79,395.08,394.6,394.9,1258.0
2024-07-08 12:55:00,395.42,395.74,395.0,395.74,2670.0,395.42,395.74,395.0,395.74,2670.0
2024-07-08 13:00:00,395.52,395.68,395.43,395.43,1211.0,395.52,395.68,395.43,395.43,1211.0
2024-07-08 13:05:00,395.59,395.66,395.4,395.56,619.0,395.59,395.66,395.4,395.56,619.0
2024-07-08 13:10:00,395.45,395.75,395.43,395.65,2100.0,395.45,395.75,395.43,395.65,2100.0
2024-07-08 13:15:00,395.69,395.69,395.01,395.32,2571.0,395.69,395.69,395.01,395.32,2571.0
2024-07-08 13:20:00,395.28,395.55,395.07,395.31,1700.0,395.28,395.55,395.07,395.31,1700.0
2024-07-08 13:25:00,395.43,395.43,395.19,395.19,800.0,395.43,395.43,395.19,395.19,800.0
2024-07-08 13:30:00,395.28,395.3,395.01,395.13,2000.0,395.28,395.3,395.01,395.13,2000.0
2024-07-08 13:35:00,395.13,395.26,394.66,394.66,4138.0,395.13,395.26,394.66,394.66,4138.0
2024-07-08 13:40:00,394.9,394.92,394.63,394.63,1200.0,394.9,394.92,394.63,394.63,1200.0
2024-07-08 13:45:00,394.89,395.04,394.61,394.91,2994.0,394.89,395.04,394.61,394.91,2994.0
2024-07-08 13:50:00,394.91,395.26,394.62,394.96,3625.0,394.91,395.26,394.62,394.96,3625.0
2024-07-08 13:55:00,394.92,395.28,394.86,395.12,3538.0,394.92,395.28,394.86,395.12,3538.0
2024-07-08 14:00:00,395.13,395.2,394.71,394.71,2518.0,395.13,395.2,394.71,394.71,2518.0
2024-07-08 14:05:00,394.94,395.01,394.69,394.89,2807.0,394.94,395.01,394.69,394.89,2807.0
2024-07-08 14:10:00,394.85,395.22,394.84,395.22,7220.0,394.85,395.22,394.84,395.22,7220.0
2024-07-08 14:15:00,395.22,395.23,395.06,395.09,1809.0,395.22,395.23,395.06,395.09,1809.0
2024-07-08 14:20:00,395.09,395.37,395.04,395.31,3719.0,395.09,395.37,395.04,395.31,3719.0
2024-07-08 14:25:00,395.31,395.32,394.74,394.96,2561.0,395.31,395.32,394.74,394.96,2561.0
2024-07-08 14:30:00,394.96,394.96,394.66,394.71,2367.0,394.96,394.96,394.66,394.71,2367.0
2024-07-08 14:35:00,394.9,396.24,394.72,396.0,11653.0,394.9,396.24,394.72,396.0,11653.0
2024-07-08 14:40:00,396.43,397.0,395.84,396.93,3142.0,396.43,397.0,395.84,396.93,3142.0
2024-07-08 14:45:00,396.99,396.99,396.48,396.69,1400.0,396.99,396.99,396.48,396.69,1400.0
2024-07-08 14:50:00,397.0,397.67,396.91,397.15,3226.0,397.0,397.67,396.91,397.15,3226.0
2024-07-08 14:55:00,397.29,397.52,396.81,396.99,2565.0,397.29,397.52,396.81,396.99,2565.0
2024-07-08 15:00:00,396.8,397.01,396.26,396.27,3647.0,396.8,397.01,396.26,396.27,3647.0
2024-07-08 15:05:00,396.76,396.86,396.37,396.48,1700.0,396.76,396.86,396.37,396.48,1700.0
2024-07-08 15:10:00,396.48,397.53,396.47,397.53,3878.0,396.48,397.53,396.47,397.53,3878.0
2024-07-08 15:15:00,397.3,397.46,397.03,397.46,2139.0,397.3,397.46,397.03,397.46,2139.0
2024-07-08 15:20:00,397.5,397.72,397.35,397.42,3268.0,397.5,397.72,397.35,397.42,3268.0
2024-07-08 15:25:00,397.42,397.85,397.42,397.73,2553.0,397.42,397.85,397.42,397.73,2553.0
2024-07-08 15:30:00,397.73,397.83,397.03,397.03,4480.0,397.73,397.83,397.03,397.03,4480.0
2024-07-08 15:35:00,397.16,397.78,397.16,397.44,4575.0,397.16,397.78,397.16,397.44,4575.0
2024-07-08 15:40:00,397.55,397.63,397.21,397.31,3227.0,397.55,397.63,397.21,397.31,3227.0
2024-07-08 15:45:00,397.3,397.3,396.68,396.74,3531.0,397.3,397.3,396.68,396.74,3531.0
2024-07-08 15:50:00,396.59,397.03,396.13,396.38,17046.0,396.59,397.03,396.13,396.38,17046.0
2024-07-08 15:55:00,396.36,396.75,395.74,395.79,22071.0,396.36,396.75,395.74,395.79,22071.0
2024-07-09 09:30:00,395.38,396.41,394.91,395.97,6997.0,395.38,396.41,394.91,395.97,6997.0
2024-07-09 09:35:00,396.0,398.18,395.75,397.74,8574.0,396.0,398.18,395.75,397.74,8574.0
2024-07-09 09:40:00,398.47,398.59,397.17,397.18,2942.0,398.47,398.59,397.17,397.18,2942.0
2024-07-09 09:45:00,396.75,398.6,396.09,398.04,4295.0,396.75,398.6,396.09,398.04,4295.0
2024-07-09 09:50:00,398.09,398.1,397.6,397.8,961.0,398.09,398.1,397.6,397.8,961.0
2024-07-09 09:55:00,397.99,398.16,397.15,397.58,2162.0,397.99,398.16,397.15,397.58,2162.0
2024-07-09 10:00:00,397.18,397.5,394.71,394.71,4800.0,397.18,397.5,394.71,394.71,4800.0
2024-07-09 10:05:00,394.87,395.52,394.22,394.84,6137.0,394.87,395.52,394.22,394.84,6137.0
2024-07-09 10:10:00,395.65,395.66,394.62,394.81,3461.0,395.65,395.66,394.62,394.81,3461.0
2024-07-09 10:15:00,394.69,394.88,394.0,394.88,2483.0,394.69,394.88,394.0,394.88,2483.0
2024-07-09 10:20:00,394.89,395.44,394.62,395.09,4311.0,394.89,395.44,394.62,395.09,4311.0
2024-07-09 10:25:00,394.84,395.6,394.22,395.6,5113.0,394.84,395.6,394.22,395.6,5113.0
2024-07-09 10:30:00,395.61,395.94,395.5,395.69,1630.0,395.61,395.94,395.5,395.69,1630.0
2024-07-09 10:35:00,395.67,395.67,394.59,394.59,1027.0,395.67,395.67,394.59,394.59,1027.0
2024-07-09 10:40:00,394.74,395.75,394.73,394.96,1930.0,394.74,395.75,394.73,394.96,1930.0
2024-07-09 10:45:00,394.7,394.96,394.48,394.83,600.0,394.7,394.96,394.48,394.83,600.0
2024-07-09 10:50:00,394.48,395.12,394.08,394.47,2314.0,394.48,395.12,394.08,394.47,2314.0
2024-07-09 10:55:00,394.02,394.3,393.44,394.04,10846.0,394.02,394.3,393.44,394.04,10846.0
2024-07-09 11:00:00,393.65,394.5,393.35,393.36,3350.0,393.65,394.5,393.35,393.36,3350.0
2024-07-09 11:05:00,393.35,393.49,393.1,393.1,1500.0,393.35,393.49,393.1,393.1,1500.0
2024-07-09 11:10:00,393.26,393.26,392.72,392.72,5749.0,393.26,393.26,392.72,392.72,5749.0
2024-07-09 11:15:00,392.62,393.11,392.42,392.43,6385.0,392.62,393.11,392.42,392.43,6385.0
2024-07-09 11:20:00,392.37,392.38,391.76,392.05,2416.0,392.37,392.38,391.76,392.05,2416.0
2024-07-09 11:25:00,391.98,391.98,391.41,391.68,4556.0,391.98,391.98,391.41,391.68,4556.0
2024-07-09 11:30:00,391.58,393.38,391.54,393.38,4002.0,391.58,393.38,391.54,393.38,4002.0
2024-07-09 11:35:00,393.24,393.52,393.06,393.09,824.0,393.24,393.52,393.06,393.09,824.0
2024-07-09 11:40:00,393.03,393.46,392.79,393.46,900.0,393.03,393.46,392.79,393.46,900.0
2024-07-09 11:45:00,393.58,394.19,393.58,394.19,1800.0,393.58,394.19,393.58,394.19,1800.0
2024-07-09 11:50:00,393.94,393.96,393.41,393.52,1600.0,393.94,393.96,393.41,393.52,1600.0
2024-07-09 11:55:00,393.43,394.12,393.43,393.96,1913.0,393.43,394.12,393.43,393.96,1913.0
2024-07-09 12:00:00,394.18,394.64,394.15,394.64,930.0,394.18,394.64,394.15,394.64,930.0
2024-07-09 12:05:00,394.78,394.79,394.4,394.41,1590.0,394.78,394.79,394.4,394.41,1590.0
2024-07-09 12:10:00,394.45,394.72,394.41,394.64,963.0,394.45,394.72,394.41,394.64,963.0
2024-07-09 12:15:00,394.63,394.96,394.62,394.93,795.0,394.63,394.96,394.62,394.93,795.0
2024-07-09 12:20:00,394.9,395.43,394.86,395.43,2229.0,394.9,395.43,394.86,395.43,2229.0
2024-07-09 12:25:00,395.42,395.56,395.02,395.03,1120.0,395.42,395.56,395.02,395.03,1120.0
2024-07-09 12:30:00,395.19,395.8,395.18,395.6,7067.0,395.19,395.8,395.18,395.6,7067.0
2024-07-09 12:35:00,395.46,395.51,395.12,395.5,1365.0,395.46,395.51,395.12,395.5,1365.0
2024-07-09 12:40:00,395.52,396.31,395.51,396.17,2250.0,395.52,396.31,395.51,396.17,2250.0
2024-07-09 12:45:00,396.47,396.47,396.47,396.47,300.0,396.47,396.47,396.47,396.47,300.0
2024-07-09 12:50:00,396.48,396.72,396.32,396.72,1900.0,396.48,396.72,396.32,396.72,1900.0
2024-07-09 12:55:00,396.7,396.85,396.7,396.77,1000.0,396.7,396.85,396.7,396.77,1000.0
2024-07-09 13:00:00,396.84,397.76,396.84,397.76,1000.0,396.84,397.76,396.84,397.76,1000.0
2024-07-09 13:05:00,397.74,397.78,397.25,397.49,2100.0,397.74,397.78,397.25,397.49,2100.0
2024-07-09 13:10:00,397.24,397.47,397.22,397.27,1327.0,397.24,397.47,397.22,397.27,1327.0
2024-07-09 13:15:00,397.22,397.22,396.55,397.06,1303.0,397.22,397.22,396.55,397.06,1303.0
2024-07-09 13:20:00,396.9,397.34,396.9,397.34,1000.0,396.9,397.34,396.9,397.34,1000.0
2024-07-09 13:25:00,397.37,397.69,397.37,397.57,1413.0,397.37,397.69,397.37,397.57,1413.0
2024-07-09 13:30:00,397.34,397.68,397.33,397.68,1053.0,397.34,397.68,397.33,397.68,1053.0
2024-07-09 13:35:00,397.6,397.6,397.43,397.52,909.0,397.6,397.6,397.43,397.52,909.0
2024-07-09 13:40:00,397.52,397.67,397.17,397.64,3001.0,397.52,397.67,397.17,397.64,3001.0
2024-07-09 13:45:00,397.47,397.47,397.0,397.25,1302.0,397.47,397.47,397.0,397.25,1302.0
2024-07-09 13:50:00,397.01,397.12,396.85,396.91,1119.0,397.01,397.12,396.85,396.91,1119.0
2024-07-09 13:55:00,396.65,396.66,396.29,396.29,600.0,396.65,396.66,396.29,396.29,600.0
2024-07-09 14:00:00,396.27,397.0,396.24,397.0,3872.0,396.27,397.0,396.24,397.0,3872.0
2024-07-09 14:05:00,397.36,397.41,396.99,397.38,1795.0,397.36,397.41,396.99,397.38,1795.0
2024-07-09 14:10:00,397.51,397.88,397.48,397.8,3440.0,397.51,397.88,397.48,397.8,3440.0
2024-07-09 14:15:00,397.72,397.72,397.37,397.37,800.0,397.72,397.72,397.37,397.37,800.0
2024-07-09 14:20:00,397.24,397.6,397.24,397.42,1603.0,397.24,397.6,397.24,397.42,1603.0
2024-07-09 14:25:00,397.29,397.47,397.28,397.4,1300.0,397.29,397.47,397.28,397.4,1300.0
2024-07-09 14:30:00,397.3,397.54,397.01,397.14,3269.0,397.3,397.54,397.01,397.14,3269.0
2024-07-09 14:35:00,396.73,396.73,396.28,396.28,1380.0,396.73,396.73,396.28,396.28,1380.0
2024-07-09 14:40:00,396.37,396.61,396.37,396.6,500.0,396.37,396.61,396.37,396.6,500.0
2024-07-09 14:45:00,396.69,397.2,396.63,396.99,3432.0,396.69,397.2,396.63,396.99,3432.0
2024-07-09 14:50:00,396.92,397.25,396.9,397.22,1401.0,396.92,397.25,396.9,397.22,1401.0
2024-07-09 14:55:00,397.21,397.21,396.21,396.5,2378.0,397.21,397.21,396.21,396.5,2378.0
2024-07-09 15:00:00,396.59,396.71,396.59,396.59,1281.0,396.59,396.71,396.59,396.59,1281.0
2024-07-09 15:05:00,396.6,396.6,396.44,396.53,842.0,396.6,396.6,396.44,396.53,842.0
2024-07-09 15:10:00,396.36,396.36,395.49,395.87,6010.0,396.36,396.36,395.49,395.87,6010.0
2024-07-09 15:15:00,395.9,396.51,395.74,396.51,4581.0,395.9,396.51,395.74,396.51,4581.0
2024-07-09 15:20:00,396.29,396.32,395.97,396.0,1444.0,396.29,396.32,395.97,396.0,1444.0
2024-07-09 15:25:00,395.97,396.27,395.97,396.27,1071.0,395.97,396.27,395.97,396.27,1071.0
2024-07-09 15:30:00,396.19,396.85,396.17,396.85,2545.0,396.19,396.85,396.17,396.85,2545.0
2024-07-09 15:35:00,396.7,397.02,396.62,396.73,2425.0,396.7,397.02,396.62,396.73,2425.0
2024-07-09 15:40:00,396.98,397.17,396.37,396.87,5505.0,396.98,397.17,396.37,396.87,5505.0
2024-07-09 15:45:00,396.92,397.27,396.77,396.77,2964.0,396.92,397.27,396.77,396.77,2964.0
2024-07-09 15:50:00,396.66,397.2,395.93,396.03,15343.0,396.66,397.2,395.93,396.03,15343.0
2024-07-09 15:55:00,396.17,396.81,395.52,396.01,23240.0,396.17,396.81,395.52,396.01,23240.0
2024-07-10 09:30:00,395.03,396.28,394.13,396.28,13603.0,395.03,396.28,394.13,396.28,13603.0
2024-07-10 09:35:00,396.27,398.46,396.26,398.17,5215.0,396.27,398.46,396.26,398.17,5215.0
2024-07-10 09:40:00,397.54,398.33,396.98,397.31,2500.0,397.54,398.33,396.98,397.31,2500.0
2024-07-10 09:45:00,397.16,397.23,396.11,396.13,3506.0,397.16,397.23,396.11,396.13,3506.0
2024-07-10 09:50:00,395.73,395.8,393.3,394.14,5773.0,395.73,395.8,393.3,394.14,5773.0
2024-07-10 09:55:00,394.25,394.79,394.06,394.48,3738.0,394.25,394.79,394.06,394.48,3738.0
2024-07-10 10:00:00,394.84,395.01,394.01,394.78,4585.0,394.84,395.01,394.01,394.78,4585.0
2024-07-10 10:05:00,395.41,395.42,394.88,395.38,1897.0,395.41,395.42,394.88,395.38,1897.0
2024-07-10 10:10:00,395.37,395.38,394.74,394.78,1452.0,395.37,395.38,394.74,394.78,1452.0
2024-07-10 10:15:00,394.78,395.13,393.98,395.12,4696.0,394.78,395.13,393.98,395.12,4696.0
2024-07-10 10:20:00,394.96,395.27,394.94,395.2,1250.0,394.96,395.27,394.94,395.2,1250.0
2024-07-10 10:25:00,395.02,395.18,394.75,394.75,1804.0,395.02,395.18,394.75,394.75,1804.0
2024-07-10 10:30:00,394.51,394.88,394.26,394.83,1735.0,394.51,394.88,394.26,394.83,1735.0
2024-07-10 10:35:00,394.82,394.82,394.49,394.73,1263.0,394.82,394.82,394.49,394.73,1263.0
2024-07-10 10:40:00,394.77,395.16,394.74,395.0,2490.0,394.77,395.16,394.74,395.0,2490.0
2024-07-10 10:45:00,394.67,394.74,394.0,394.38,4946.0,394.67,394.74,394.0,394.38,4946.0
2024-07-10 10:50:00,394.77,395.07,394.44,395.03,2600.0,394.77,395.07,394.44,395.03,2600.0
2024-07-10 10:55:00,394.93,395.79,394.67,394.79,3086.0,394.93,395.79,394.67,394.79,3086.0
2024-07-10 11:00:00,394.81,394.81,394.28,394.69,1932.0,394.81,394.81,394.28,394.69,1932.0
2024-07-10 11:05:00,395.08,395.4,394.76,395.31,1404.0,395.08,395.4,394.76,395.31,1404.0
2024-07-10 11:10:00,395.16,395.17,395.15,395.17,200.0,395.16,395.17,395.15,395.17,200.0
2024-07-10 11:15:00,395.26,395.35,394.75,394.88,1909.0,395.26,395.35,394.75,394.88,1909.0
2024-07-10 11:20:00,394.71,394.72,393.87,394.12,2713.0,394.71,394.72,393.87,394.12,2713.0
2024-07-10 11:25:00,393.72,393.95,393.17,393.62,4100.0,393.72,393.95,393.17,393.62,4100.0
2024-07-10 11:30:00,393.48,393.53,393.48,393.53,508.0,393.48,393.53,393.48,393.53,508.0
2024-07-10 11:35:00,393.54,393.71,393.5,393.62,800.0,393.54,393.71,393.5,393.62,800.0
2024-07-10 11:40:00,393.6,393.6,393.42,393.43,900.0,393.6,393.6,393.42,393.43,900.0
2024-07-10 11:45:00,393.53,394.15,393.53,393.73,3441.0,393.53,394.15,393.53,393.73,3441.0
2024-07-10 11:50:00,393.74,394.44,393.6,394.4,2791.0,393.74,394.44,393.6,394.4,2791.0
2024-07-10 11:55:00,394.26,394.56,394.26,394.56,400.0,394.26,394.56,394.26,394.56,400.0
2024-07-10 12:00:00,394.34,394.46,394.1,394.34,2221.0,394.34,394.46,394.1,394.34,2221.0
2024-07-10 12:05:00,394.42,394.99,394.39,394.99,925.0,394.42,394.99,394.39,394.99,925.0
2024-07-10 12:10:00,394.98,394.98,394.6,394.93,2500.0,394.98,394.98,394.6,394.93,2500.0
2024-07-10 12:15:00,395.0,395.39,394.81,395.39,1922.0,395.0,395.39,394.81,395.39,1922.0
2024-07-10 12:20:00,395.37,395.98,395.37,395.97,400.0,395.37,395.98,395.37,395.97,400.0
2024-07-10 12:25:00,395.87,396.22,395.64,396.07,4928.0,395.87,396.22,395.64,396.07,4928.0
2024-07-10 12:30:00,396.19,396.19,395.16,395.16,1184.0,396.19,396.19,395.16,395.16,1184.0
2024-07-10 12:35:00,395.21,395.21,395.0,395.16,800.0,395.21,395.21,395.0,395.16,800.0
2024-07-10 12:40:00,395.29,395.47,395.14,395.47,914.0,395.29,395.47,395.14,395.47,914.0
2024-07-10 12:45:00,395.11,395.11,394.2,394.81,2569.0,395.11,395.11,394.2,394.81,2569.0
2024-07-10 12:50:00,394.62,394.69,394.2,394.2,1453.0,394.62,394.69,394.2,394.2,1453.0
2024-07-10 12:55:00,394.23,394.48,394.0,394.48,2530.0,394.23,394.48,394.0,394.48,2530.0
2024-07-10 13:00:00,394.81,394.82,394.4,394.42,1238.0,394.81,394.82,394.4,394.42,1238.0
2024-07-10 13:05:00,394.43,394.68,394.16,394.21,5519.0,394.43,394.68,394.16,394.21,5519.0
2024-07-10 13:10:00,394.19,394.42,393.88,394.12,1700.0,394.19,394.42,393.88,394.12,1700.0
2024-07-10 13:15:00,394.0,394.76,394.0,394.76,3581.0,394.0,394.76,394.0,394.76,3581.0
2024-07-10 13:20:00,394.66,394.66,394.07,394.07,4130.0,394.66,394.66,394.07,394.07,4130.0
2024-07-10 13:25:00,394.24,394.69,394.1,394.55,1600.0,394.24,394.69,394.1,394.55,1600.0
2024-07-10 13:30:00,394.56,394.57,394.3,394.37,3351.0,394.56,394.57,394.3,394.37,3351.0
2024-07-10 13:35:00,394.14,394.71,394.14,394.61,2091.0,394.14,394.71,394.14,394.61,2091.0
2024-07-10 13:40:00,394.59,394.76,394.2,394.2,8972.0,394.59,394.76,394.2,394.2,8972.0
2024-07-10 13:45:00,394.26,394.3,394.14,394.29,800.0,394.26,394.3,394.14,394.29,800.0
2024-07-10 13:50:00,394.15,394.88,394.15,394.79,1955.0,394.15,394.88,394.15,394.79,1955.0
2024-07-10 13:55:00,394.95,394.96,394.77,394.84,1290.0,394.95,394.96,394.77,394.84,1290.0
2024-07-10 14:00:00,394.83,394.83,394.5,394.5,2303.0,394.83,394.83,394.5,394.5,2303.0
2024-07-10 14:05:00,394.24,394.45,393.47,393.61,3350.0,394.24,394.45,393.47,393.61,3350.0
2024-07-10 14:10:00,393.51,393.71,393.45,393.62,4112.0,393.51,393.71,393.45,393.62,4112.0
2024-07-10 14:15:00,393.5,394.1,393.49,393.79,3315.0,393.5,394.1,393.49,393.79,3315.0
2024-07-10 14:20:00,393.75,394.05,393.75,393.99,1234.0,393.75,394.05,393.75,393.99,1234.0
2024-07-10 14:25:00,394.06,394.1,393.63,393.81,2400.0,394.06,394.1,393.63,393.81,2400.0
2024-07-10 14:30:00,393.96,394.17,393.61,393.72,4194.0,393.96,394.17,393.61,393.72,4194.0
2024-07-10 14:35:00,393.83,394.0,393.21,393.21,9087.0,393.83,394.0,393.21,393.21,9087.0
2024-07-10 14:40:00,393.2,393.87,392.84,393.87,2805.0,393.2,393.87,392.84,393.87,2805.0
2024-07-10 14:45:00,393.93,394.01,393.68,394.0,1020.0,393.93,394.01,393.68,394.0,1020.0
2024-07-10 14:50:00,393.98,394.14,393.88,393.9,1125.0,393.98,394.14,393.88,393.9,1125.0
2024-07-10 14:55:00,393.75,394.4,393.74,394.4,3836.0,393.75,394.4,393.74,394.4,3836.0
2024-07-10 15:00:00,394.57,394.57,393.9,393.98,3679.0,394.57,394.57,393.9,393.98,3679.0
2024-07-10 15:05:00,393.96,394.32,393.81,394.28,2790.0,393.96,394.32,393.81,394.28,2790.0
2024-07-10 15:10:00,394.28,394.68,394.28,394.35,1200.0,394.28,394.68,394.28,394.35,1200.0
2024-07-10 15:15:00,394.43,394.44,394.1,394.38,3616.0,394.43,394.44,394.1,394.38,3616.0
2024-07-10 15:20:00,394.47,394.97,394.45,394.92,4807.0,394.47,394.97,394.45,394.92,4807.0
2024-07-10 15:25:00,394.96,395.17,394.79,395.06,1967.0,394.96,395.17,394.79,395.06,1967.0
2024-07-10 15:30:00,395.06,395.06,394.39,394.88,13886.0,395.06,395.06,394.39,394.88,13886.0
2024-07-10 15:35:00,394.88,395.04,394.67,394.83,2728.0,394.88,395.04,394.67,394.83,2728.0
2024-07-10 15:40:00,394.83,395.25,394.35,395.23,3637.0,394.83,395.25,394.35,395.23,3637.0
2024-07-10 15:45:00,395.08,395.49,394.95,395.49,7041.0,395.08,395.49,394.95,395.49,7041.0
2024-07-10 15:50:00,395.44,396.77,395.28,396.39,11244.0,395.44,396.77,395.28,396.39,11244.0
2024-07-10 15:55:00,396.44,396.44,395.72,396.03,13896.0,396.44,396.44,395.72,396.03,13896.0
2024-07-11 09:30:00,396.25,396.97,396.18,396.36,12879.0,396.25,396.97,396.18,396.36,12879.0
2024-07-11 09:35:00,395.0,396.71,395.0,396.24,1465.0,395.0,396.71,395.0,396.24,1465.0
2024-07-11 09:40:00,396.31,399.19,396.3,399.19,4717.0,396.31,399.19,396.3,399.19,4717.0
2024-07-11 09:45:00,398.4,400.0,398.39,399.94,5037.0,398.4,400.0,398.39,399.94,5037.0
2024-07-11 09:50:00,400.27,401.44,400.18,400.96,2698.0,400.27,401.44,400.18,400.96,2698.0
2024-07-11 09:55:00,400.86,400.86,400.37,400.64,625.0,400.86,400.86,400.37,400.64,625.0
2024-07-11 10:00:00,400.67,400.8,400.26,400.31,10292.0,400.67,400.8,400.26,400.31,10292.0
2024-07-11 10:05:00,400.31,403.7,400.31,403.68,10705.0,400.31,403.7,400.31,403.68,10705.0
2024-07-11 10:10:00,402.83,402.83,402.07,402.59,1710.0,402.83,402.83,402.07,402.59,1710.0
2024-07-11 10:15:00,402.55,402.71,402.2,402.2,1200.0,402.55,402.71,402.2,402.2,1200.0
2024-07-11 10:20:00,402.05,403.5,401.93,403.0,3104.0,402.05,403.5,401.93,403.0,3104.0
2024-07-11 10:25:00,403.11,403.11,401.68,401.92,4300.0,403.11,403.11,401.68,401.92,4300.0
2024-07-11 10:30:00,401.68,403.52,401.35,402.19,7620.0,401.68,403.52,401.35,402.19,7620.0
2024-07-11 10:35:00,401.99,401.99,401.22,401.77,1601.0,401.99,401.99,401.22,401.77,1601.0
2024-07-11 10:40:00,401.51,402.37,401.25,401.49,1042.0,401.51,402.37,401.25,401.49,1042.0
2024-07-11 10:45:00,401.3,401.63,401.04,401.63,2140.0,401.3,401.63,401.04,401.63,2140.0
2024-07-11 10:50:00,401.64,402.78,401.47,402.3,2500.0,401.64,402.78,401.47,402.3,2500.0
2024-07-11 10:55:00,401.31,401.57,400.78,400.92,2274.0,401.31,401.57,400.78,400.92,2274.0
2024-07-11 11:00:00,401.4,401.55,401.09,401.54,1922.0,401.4,401.55,401.09,401.54,1922.0
2024-07-11 11:05:00,401.59,402.28,400.84,401.49,4934.0,401.59,402.28,400.84,401.49,4934.0
2024-07-11 11:10:00,401.38,401.68,401.36,401.68,700.0,401.38,401.68,401.36,401.68,700.0
2024-07-11 11:15:00,401.78,401.78,401.06,401.56,613.0,401.78,401.78,401.06,401.56,613.0
2024-07-11 11:20:00,401.5,401.89,401.12,401.73,2487.0,401.5,401.89,401.12,401.73,2487.0
2024-07-11 11:25:00,401.75,402.62,401.75,402.23,2710.0,401.75,402.62,401.75,402.23,2710.0
2024-07-11 11:30:00,402.23,403.18,402.23,402.54,9322.0,402.23,403.18,402.23,402.54,9322.0
2024-07-11 11:35:00,402.54,402.95,402.37,402.44,1753.0,402.54,402.95,402.37,402.44,1753.0
2024-07-11 11:40:00,402.23,402.32,401.67,402.04,4296.0,402.23,402.32,401.67,402.04,4296.0
2024-07-11 11:45:00,402.19,403.42,402.19,403.42,8377.0,402.19,403.42,402.19,403.42,8377.0
2024-07-11 11:50:00,402.73,402.97,402.06,402.19,2700.0,402.73,402.97,402.06,402.19,2700.0
2024-07-11 11:55:00,401.95,402.08,401.39,402.08,1400.0,401.95,402.08,401.39,402.08,1400.0
2024-07-11 12:00:00,402.0,402.21,401.58,401.88,7503.0,402.0,402.21,401.58,401.88,7503.0
2024-07-11 12:05:00,401.85,401.85,400.67,400.85,8156.0,401.85,401.85,400.67,400.85,8156.0
2024-07-11 12:10:00,400.87,401.73,400.87,401.52,2187.0,400.87,401.73,400.87,401.52,2187.0
2024-07-11 12:15:00,401.36,401.77,401.0,401.71,4507.0,401.36,401.77,401.0,401.71,4507.0
2024-07-11 12:20:00,401.33,401.48,400.9,401.36,3262.0,401.33,401.48,400.9,401.36,3262.0
2024-07-11 12:25:00,401.44,401.61,401.26,401.48,2800.0,401.44,401.61,401.26,401.48,2800.0
2024-07-11 12:30:00,401.59,402.11,400.84,401.11,2538.0,401.59,402.11,400.84,401.11,2538.0
2024-07-11 12:35:00,401.1,401.37,400.84,401.35,2372.0,401.1,401.37,400.84,401.35,2372.0
2024-07-11 12:40:00,400.94,401.3,400.67,401.11,1697.0,400.94,401.3,400.67,401.11,1697.0
2024-07-11 12:45:00,401.1,401.1,400.39,400.39,2547.0,401.1,401.1,400.39,400.39,2547.0
2024-07-11 12:50:00,400.39,400.63,400.2,400.54,2494.0,400.39,400.63,400.2,400.54,2494.0
2024-07-11 12:55:00,400.44,400.6,400.43,400.6,300.0,400.44,400.6,400.43,400.6,300.0
2024-07-11 13:00:00,400.47,400.65,399.3,399.54,2446.0,400.47,400.65,399.3,399.54,2446.0
2024-07-11 13:05:00,399.54,399.54,399.3,399.3,1600.0,399.54,399.54,399.3,399.3,1600.0
2024-07-11 13:10:00,399.33,400.09,399.33,399.48,6214.0,399.33,400.09,399.33,399.48,6214.0
2024-07-11 13:15:00,399.35,400.52,399.15,400.52,3600.0,399.35,400.52,399.15,400.52,3600.0
2024-07-11 13:20:00,400.36,400.36,400.32,400.32,300.0,400.36,400.36,400.32,400.32,300.0
2024-07-11 13:25:00,400.32,400.32,400.28,400.28,200.0,400.32,400.32,400.28,400.28,200.0
2024-07-11 13:30:00,400.12,400.16,399.55,399.88,1000.0,400.12,400.16,399.55,399.88,1000.0
2024-07-11 13:35:00,399.56,399.89,399.56,399.89,522.0,399.56,399.89,399.56,399.89,522.0
2024-07-11 13:40:00,399.88,401.55,399.88,401.12,7073.0,399.88,401.55,399.88,401.12,7073.0
2024-07-11 13:45:00,400.69,400.69,400.47,400.5,1200.0,400.69,400.69,400.47,400.5,1200.0
2024-07-11 13:50:00,400.25,400.54,400.21,400.54,900.0,400.25,400.54,400.21,400.54,900.0
2024-07-11 13:55:00,400.24,401.19,400.24,400.75,2800.0,400.24,401.19,400.24,400.75,2800.0
2024-07-11 14:00:00,400.56,400.96,400.27,400.96,2100.0,400.56,400.96,400.27,400.96,2100.0
2024-07-11 14:05:00,401.19,401.2,400.83,400.89,805.0,401.19,401.2,400.83,400.89,805.0
2024-07-11 14:10:00,400.88,402.03,400.88,401.69,6761.0,400.88,402.03,400.88,401.69,6761.0
2024-07-11 14:15:00,401.66,402.69,401.36,402.22,9206.0,401.66,402.69,401.36,402.22,9206.0
2024-07-11 14:20:00,402.05,402.77,402.05,402.48,3261.0,402.05,402.77,402.05,402.48,3261.0
2024-07-11 14:25:00,402.5,402.59,402.22,402.4,900.0,402.5,402.59,402.22,402.4,900.0
2024-07-11 14:30:00,402.45,402.66,402.02,402.07,3085.0,402.45,402.66,402.02,402.07,3085.0
2024-07-11 14:35:00,402.26,402.27,401.82,401.87,1035.0,402.26,402.27,401.82,401.87,1035.0
2024-07-11 14:40:00,401.49,401.8,401.49,401.8,682.0,401.49,401.8,401.49,401.8,682.0
2024-07-11 14:45:00,401.49,402.34,401.49,401.96,2781.0,401.49,402.34,401.49,401.96,2781.0
2024-07-11 14:50:00,401.94,401.95,401.35,401.51,5027.0,401.94,401.95,401.35,401.51,5027.0
2024-07-11 14:55:00,401.59,402.16,401.52,401.83,1300.0,401.59,402.16,401.52,401.83,1300.0
2024-07-11 15:00:00,401.83,401.84,401.5,401.5,1406.0,401.83,401.84,401.5,401.5,1406.0
2024-07-11 15:05:00,401.71,402.63,401.69,402.36,2420.0,401.71,402.63,401.69,402.36,2420.0
2024-07-11 15:10:00,402.35,402.41,402.02,402.36,1880.0,402.35,402.41,402.02,402.36,1880.0
2024-07-11 15:15:00,402.34,402.39,401.41,401.69,2152.0,402.34,402.39,401.41,401.69,2152.0
2024-07-11 15:20:00,401.96,402.09,401.86,401.95,2712.0,401.96,402.09,401.86,401.95,2712.0
2024-07-11 15:25:00,401.98,402.0,401.11,401.36,5748.0,401.98,402.0,401.11,401.36,5748.0
2024-07-11 15:30:00,401.14,401.47,400.79,401.02,4809.0,401.14,401.47,400.79,401.02,4809.0
2024-07-11 15:35:00,400.86,400.96,400.62,400.62,2025.0,400.86,400.96,400.62,400.62,2025.0
2024-07-11 15:40:00,400.4,401.11,400.4,401.02,5570.0,400.4,401.11,400.4,401.02,5570.0
2024-07-11 15:45:00,400.83,401.3,400.65,400.83,5002.0,400.83,401.3,400.65,400.83,5002.0
2024-07-11 15:50:00,400.78,401.41,400.77,401.17,8276.0,400.78,401.41,400.77,401.17,8276.0
2024-07-11 15:55:00,401.03,401.43,400.56,400.62,20195.0,401.03,401.43,400.56,400.62,20195.0
2024-07-12 09:30:00,404.63,406.75,403.91,405.5,10993.0,404.63,406.75,403.91,405.5,10993.0
2024-07-12 09:35:00,404.99,407.53,404.41,406.54,8403.0,404.99,407.53,404.41,406.54,8403.0
2024-07-12 09:40:00,406.77,406.77,405.56,406.3,2112.0,406.77,406.77,405.56,406.3,2112.0
2024-07-12 09:45:00,406.75,406.76,403.52,403.52,6288.0,406.75,406.76,403.52,403.52,6288.0
2024-07-12 09:50:00,402.87,403.02,401.08,402.55,7754.0,402.87,403.02,401.08,402.55,7754.0
2024-07-12 09:55:00,402.99,404.16,402.99,403.57,1351.0,402.99,404.16,402.99,403.57,1351.0
2024-07-12 10:00:00,403.3,405.19,403.0,404.32,3862.0,403.3,405.19,403.0,404.32,3862.0
2024-07-12 10:05:00,403.25,404.93,403.25,404.77,8507.0,403.25,404.93,403.25,404.77,8507.0
2024-07-12 10:10:00,404.61,406.53,404.52,406.53,5191.0,404.61,406.53,404.52,406.53,5191.0
2024-07-12 10:15:00,406.67,408.01,406.56,407.98,7425.0,406.67,408.01,406.56,407.98,7425.0
2024-07-12 10:20:00,408.12,409.76,407.82,409.18,12873.0,408.12,409.76,407.82,409.18,12873.0
2024-07-12 10:25:00,409.57,409.99,408.49,409.5,9878.0,409.57,409.99,408.49,409.5,9878.0
2024-07-12 10:30:00,409.59,411.34,409.47,411.16,13662.0,409.59,411.34,409.47,411.16,13662.0
2024-07-12 10:35:00,411.0,411.29,409.17,409.19,6210.0,411.0,411.29,409.17,409.19,6210.0
2024-07-12 10:40:00,408.6,410.15,408.12,410.15,7196.0,408.6,410.15,408.12,410.15,7196.0
2024-07-12 10:45:00,409.99,410.61,409.99,410.3,2260.0,409.99,410.61,409.99,410.3,2260.0
2024-07-12 10:50:00,410.3,411.45,410.0,410.61,13302.0,410.3,411.45,410.0,410.61,13302.0
2024-07-12 10:55:00,410.86,411.36,410.86,411.0,4174.0,410.86,411.36,410.86,411.0,4174.0
2024-07-12 11:00:00,411.0,411.01,409.05,409.06,5901.0,411.0,411.01,409.05,409.06,5901.0
2024-07-12 11:05:00,409.4,410.71,409.4,410.59,5562.0,409.4,410.71,409.4,410.59,5562.0
2024-07-12 11:10:00,410.85,411.35,410.02,410.04,10577.0,410.85,411.35,410.02,410.04,10577.0
2024-07-12 11:15:00,410.05,410.58,409.43,409.44,5539.0,410.05,410.58,409.43,409.44,5539.0
2024-07-12 11:20:00,409.09,409.47,408.37,408.45,1840.0,409.09,409.47,408.37,408.45,1840.0
2024-07-12 11:25:00,408.38,409.79,408.37,409.79,3900.0,408.38,409.79,408.37,409.79,3900.0
2024-07-12 11:30:00,409.79,410.01,408.98,408.98,3412.0,409.79,410.01,408.98,408.98,3412.0
2024-07-12 11:35:00,409.34,409.34,408.33,408.59,1313.0,409.34,409.34,408.33,408.59,1313.0
2024-07-12 11:40:00,408.55,409.18,408.26,409.1,2294.0,408.55,409.18,408.26,409.1,2294.0
2024-07-12 11:45:00,409.1,409.81,408.85,409.46,5481.0,409.1,409.81,408.85,409.46,5481.0
2024-07-12 11:50:00,409.53,409.78,409.28,409.52,1700.0,409.53,409.78,409.28,409.52,1700.0
2024-07-12 11:55:00,409.56,409.7,409.25,409.3,1221.0,409.56,409.7,409.25,409.3,1221.0
2024-07-12 12:00:00,409.1,409.57,408.94,408.94,1571.0,409.1,409.57,408.94,408.94,1571.0
2024-07-12 12:05:00,408.79,409.54,408.62,409.54,1927.0,408.79,409.54,408.62,409.54,1927.0
2024-07-12 12:10:00,409.43,409.51,409.32,409.35,1064.0,409.43,409.51,409.32,409.35,1064.0
2024-07-12 12:15:00,409.44,409.44,409.12,409.4,1200.0,409.44,409.44,409.12,409.4,1200.0
2024-07-12 12:20:00,409.18,409.92,409.13,409.71,2810.0,409.18,409.92,409.13,409.71,2810.0
2024-07-12 12:25:00,409.73,410.51,409.71,410.51,1219.0,409.73,410.51,409.71,410.51,1219.0
2024-07-12 12:30:00,410.52,410.52,409.41,409.41,2044.0,410.52,410.52,409.41,409.41,2044.0
2024-07-12 12:35:00,409.33,409.33,409.23,409.24,200.0,409.33,409.33,409.23,409.24,200.0
2024-07-12 12:40:00,409.21,409.4,409.02,409.17,825.0,409.21,409.4,409.02,409.17,825.0
2024-07-12 12:45:00,409.16,409.36,408.94,409.36,900.0,409.16,409.36,408.94,409.36,900.0
2024-07-12 12:50:00,409.26,409.3,409.25,409.3,350.0,409.26,409.3,409.25,409.3,350.0
2024-07-12 12:55:00,409.85,410.23,409.71,410.23,1000.0,409.85,410.23,409.71,410.23,1000.0
2024-07-12 13:00:00,410.15,410.17,409.79,409.79,1100.0,410.15,410.17,409.79,409.79,1100.0
2024-07-12 13:05:00,409.74,410.58,409.74,410.58,901.0,409.74,410.58,409.74,410.58,901.0
2024-07-12 13:10:00,410.29,410.49,410.04,410.49,827.0,410.29,410.49,410.04,410.49,827.0
2024-07-12 13:15:00,410.23,410.24,410.0,410.03,1000.0,410.23,410.24,410.0,410.03,1000.0
2024-07-12 13:20:00,410.27,410.56,409.72,409.72,3892.0,410.27,410.56,409.72,409.72,3892.0
2024-07-12 13:25:00,410.05,411.21,409.69,411.2,6242.0,410.05,411.21,409.69,411.2,6242.0
2024-07-12 13:30:00,410.77,411.31,410.49,411.16,4474.0,410.77,411.31,410.49,411.16,4474.0
2024-07-12 13:35:00,411.09,411.09,410.89,411.09,1494.0,411.09,411.09,410.89,411.09,1494.0
2024-07-12 13:40:00,411.02,411.13,410.87,411.13,900.0,411.02,411.13,410.87,411.13,900.0
2024-07-12 13:45:00,411.13,411.27,411.09,411.18,1000.0,411.13,411.27,411.09,411.18,1000.0
2024-07-12 13:50:00,411.02,411.1,410.93,410.98,750.0,411.02,411.1,410.93,410.98,750.0
2024-07-12 13:55:00,410.96,411.19,410.85,411.18,1340.0,410.96,411.19,410.85,411.18,1340.0
2024-07-12 14:00:00,411.05,411.83,411.04,411.83,1100.0,411.05,411.83,411.04,411.83,1100.0
2024-07-12 14:05:00,411.81,411.92,411.53,411.59,3719.0,411.81,411.92,411.53,411.59,3719.0
2024-07-12 14:10:00,411.9,411.91,411.76,411.8,1100.0,411.9,411.91,411.76,411.8,1100.0
2024-07-12 14:15:00,411.8,411.8,411.45,411.58,3000.0,411.8,411.8,411.45,411.58,3000.0
2024-07-12 14:20:00,411.58,411.78,411.32,411.35,3396.0,411.58,411.78,411.32,411.35,3396.0
2024-07-12 14:25:00,411.24,411.33,410.98,411.24,3561.0,411.24,411.33,410.98,411.24,3561.0
2024-07-12 14:30:00,411.23,411.27,410.03,410.27,2778.0,411.23,411.27,410.03,410.27,2778.0
2024-07-12 14:35:00,410.04,411.02,410.04,410.68,3649.0,410.04,411.02,410.04,410.68,3649.0
2024-07-12 14:40:00,410.68,410.95,410.08,410.33,3125.0,410.68,410.95,410.08,410.33,3125.0
2024-07-12 14:45:00,410.06,410.41,409.82,410.1,1175.0,410.06,410.41,409.82,410.1,1175.0
2024-07-12 14:50:00,409.93,410.31,409.74,410.26,3123.0,409.93,410.31,409.74,410.26,3123.0
2024-07-12 14:55:00,410.28,411.43,410.26,411.39,4321.0,410.28,411.43,410.26,411.39,4321.0
2024-07-12 15:00:00,411.41,412.0,411.07,411.5,26884.0,411.41,412.0,411.07,411.5,26884.0
2024-07-12 15:05:00,411.58,411.84,411.55,411.66,2355.0,411.58,411.84,411.55,411.66,2355.0
2024-07-12 15:10:00,411.64,411.85,411.28,411.68,3894.0,411.64,411.85,411.28,411.68,3894.0
2024-07-12 15:15:00,411.85,412.23,411.62,412.08,4683.0,411.85,412.23,411.62,412.08,4683.0
2024-07-12 15:20:00,412.26,412.95,412.08,412.95,3495.0,412.26,412.95,412.08,412.95,3495.0
2024-07-12 15:25:00,412.93,412.93,412.37,412.63,3191.0,412.93,412.93,412.37,412.63,3191.0
2024-07-12 15:30:00,412.63,412.76,412.15,412.35,3127.0,412.63,412.76,412.15,412.35,3127.0
2024-07-12 15:35:00,412.34,412.59,412.1,412.11,4334.0,412.34,412.59,412.1,412.11,4334.0
2024-07-12 15:40:00,412.1,413.43,411.86,413.42,7512.0,412.1,413.43,411.86,413.42,7512.0
2024-07-12 15:45:00,413.18,413.88,412.75,413.86,13567.0,413.18,413.88,412.75,413.86,13567.0
2024-07-12 15:50:00,413.53,413.58,412.53,413.05,21555.0,413.53,413.58,412.53,413.05,21555.0
2024-07-12 15:55:00,412.98,413.26,412.45,413.04,33092.0,412.98,413.26,412.45,413.04,33092.0
2024-07-15 09:30:00,405.0,406.0,394.73,395.47,55317.0,405.0,406.0,394.73,395.47,55317.0
2024-07-15 09:35:00,395.35,397.56,394.06,396.16,18411.0,395.35,397.56,394.06,396.16,18411.0
2024-07-15 09:40:00,396.93,397.93,393.0,397.93,21043.0,396.93,397.93,393.0,397.93,21043.0
2024-07-15 09:45:00,398.2,398.25,395.65,397.69,10944.0,398.2,398.25,395.65,397.69,10944.0
2024-07-15 09:50:00,397.71,397.99,395.0,396.71,5324.0,397.71,397.99,395.0,396.71,5324.0
2024-07-15 09:55:00,396.28,396.95,394.75,394.82,6869.0,396.28,396.95,394.75,394.82,6869.0
2024-07-15 10:00:00,394.94,396.78,394.33,395.98,11333.0,394.94,396.78,394.33,395.98,11333.0
2024-07-15 10:05:00,395.99,398.52,395.75,398.52,13913.0,395.99,398.52,395.75,398.52,13913.0
2024-07-15 10:10:00,398.53,400.26,398.04,399.12,15845.0,398.53,400.26,398.04,399.12,15845.0
2024-07-15 10:15:00,398.49,402.68,398.49,400.65,7866.0,398.49,402.68,398.49,400.65,7866.0
2024-07-15 10:20:00,401.42,402.31,400.92,402.31,3055.0,401.42,402.31,400.92,402.31,3055.0
2024-07-15 10:25:00,401.69,401.69,400.02,400.37,3109.0,401.69,401.69,400.02,400.37,3109.0
2024-07-15 10:30:00,400.05,400.57,398.97,399.25,2535.0,400.05,400.57,398.97,399.25,2535.0
2024-07-15 10:35:00,399.5,400.44,399.1,399.88,3272.0,399.5,400.44,399.1,399.88,3272.0
2024-07-15 10:40:00,400.4,401.42,399.84,401.42,2181.0,400.4,401.42,399.84,401.42,2181.0
2024-07-15 10:45:00,401.29,401.29,400.04,400.8,3376.0,401.29,401.29,400.04,400.8,3376.0
2024-07-15 10:50:00,400.86,401.87,400.8,401.45,2261.0,400.86,401.87,400.8,401.45,2261.0
2024-07-15 10:55:00,401.73,402.21,401.68,401.78,10243.0,401.73,402.21,401.68,401.78,10243.0
2024-07-15 11:00:00,401.78,403.01,401.78,402.39,4713.0,401.78,403.01,401.78,402.39,4713.0
2024-07-15 11:05:00,402.13,402.5,402.0,402.5,5997.0,402.13,402.5,402.0,402.5,5997.0
2024-07-15 11:10:00,402.73,403.11,401.85,402.67,7178.0,402.73,403.11,401.85,402.67,7178.0
2024-07-15 11:15:00,403.0,403.73,402.92,403.5,3811.0,403.0,403.73,402.92,403.5,3811.0
2024-07-15 11:20:00,403.49,404.5,403.26,404.18,5713.0,403.49,404.5,403.26,404.18,5713.0
2024-07-15 11:25:00,404.04,404.65,403.92,404.16,6952.0,404.04,404.65,403.92,404.16,6952.0
2024-07-15 11:30:00,404.14,404.62,403.84,404.54,2207.0,404.14,404.62,403.84,404.54,2207.0
2024-07-15 11:35:00,404.61,404.94,404.21,404.87,8630.0,404.61,404.94,404.21,404.87,8630.0
2024-07-15 11:40:00,404.76,405.99,404.5,405.04,9976.0,404.76,405.99,404.5,405.04,9976.0
2024-07-15 11:45:00,405.25,406.43,405.24,405.68,3200.0,405.25,406.43,405.24,405.68,3200.0
2024-07-15 11:50:00,406.08,406.48,405.99,406.42,5316.0,406.08,406.48,405.99,406.42,5316.0
2024-07-15 11:55:00,406.26,406.26,405.03,406.0,3057.0,406.26,406.26,405.03,406.0,3057.0
2024-07-15 12:00:00,405.85,405.93,404.53,404.54,2100.0,405.85,405.93,404.53,404.54,2100.0
2024-07-15 12:05:00,404.68,404.73,403.82,403.82,1000.0,404.68,404.73,403.82,403.82,1000.0
2024-07-15 12:10:00,404.11,404.19,403.43,403.58,1794.0,404.11,404.19,403.43,403.58,1794.0
2024-07-15 12:15:00,403.85,403.9,403.81,403.9,500.0,403.85,403.9,403.81,403.9,500.0
2024-07-15 12:20:00,403.65,404.09,403.45,403.99,1884.0,403.65,404.09,403.45,403.99,1884.0
2024-07-15 12:25:00,403.81,403.81,402.94,403.08,1200.0,403.81,403.81,402.94,403.08,1200.0
2024-07-15 12:30:00,402.77,403.06,402.17,402.29,1261.0,402.77,403.06,402.17,402.29,1261.0
2024-07-15 12:35:00,402.07,402.81,402.07,402.54,2600.0,402.07,402.81,402.07,402.54,2600.0
2024-07-15 12:40:00,402.72,402.97,402.52,402.52,1656.0,402.72,402.97,402.52,402.52,1656.0
2024-07-15 12:45:00,402.84,403.03,402.76,402.77,2025.0,402.84,403.03,402.76,402.77,2025.0
2024-07-15 12:50:00,402.92,403.32,402.92,402.95,2170.0,402.92,403.32,402.92,402.95,2170.0
2024-07-15 12:55:00,402.79,402.8,402.78,402.8,200.0,402.79,402.8,402.78,402.8,200.0
2024-07-15 13:00:00,402.79,403.28,402.53,403.04,3315.0,402.79,403.28,402.53,403.04,3315.0
2024-07-15 13:05:00,403.16,404.22,403.16,404.0,7122.0,403.16,404.22,403.16,404.0,7122.0
2024-07-15 13:10:00,404.01,404.18,403.9,404.13,1750.0,404.01,404.18,403.9,404.13,1750.0
2024-07-15 13:15:00,404.13,404.37,403.83,404.31,1488.0,404.13,404.37,403.83,404.31,1488.0
2024-07-15 13:20:00,404.29,404.67,404.23,404.53,1495.0,404.29,404.67,404.23,404.53,1495.0
2024-07-15 13:25:00,404.87,404.92,403.82,403.82,1900.0,404.87,404.92,403.82,403.82,1900.0
2024-07-15 13:30:00,403.51,403.64,401.3,401.4,4686.0,403.51,403.64,401.3,401.4,4686.0
2024-07-15 13:35:00,401.0,401.0,399.55,400.25,7344.0,401.0,401.0,399.55,400.25,7344.0
2024-07-15 13:40:00,400.15,400.5,399.07,399.08,3100.0,400.15,400.5,399.07,399.08,3100.0
2024-07-15 13:45:00,398.67,399.56,398.67,398.74,2000.0,398.67,399.56,398.67,398.74,2000.0
2024-07-15 13:50:00,398.57,399.31,398.57,399.1,1550.0,398.57,399.31,398.57,399.1,1550.0
2024-07-15 13:55:00,399.29,399.51,398.65,398.81,3356.0,399.29,399.51,398.65,398.81,3356.0
2024-07-15 14:00:00,398.83,399.01,398.51,398.8,2475.0,398.83,399.01,398.51,398.8,2475.0
2024-07-15 14:05:00,398.75,398.75,398.35,398.65,1123.0,398.75,398.75,398.35,398.65,1123.0
2024-07-15 14:10:00,398.25,398.48,397.64,397.72,3983.0,398.25,398.48,397.64,397.72,3983.0
2024-07-15 14:15:00,397.73,397.78,397.35,397.51,2586.0,397.73,397.78,397.35,397.51,2586.0
2024-07-15 14:20:00,397.55,397.78,397.46,397.63,2760.0,397.55,397.78,397.46,397.63,2760.0
2024-07-15 14:25:00,397.6,398.65,397.59,398.21,3899.0,397.6,398.65,397.59,398.21,3899.0
2024-07-15 14:30:00,398.09,398.09,396.43,396.88,3525.0,398.09,398.09,396.43,396.88,3525.0
2024-07-15 14:35:00,397.21,397.22,396.85,397.22,1012.0,397.21,397.22,396.85,397.22,1012.0
2024-07-15 14:40:00,397.35,397.51,397.12,397.13,1833.0,397.35,397.51,397.12,397.13,1833.0
2024-07-15 14:45:00,396.93,396.93,396.24,396.44,2820.0,396.93,396.93,396.24,396.44,2820.0
2024-07-15 14:50:00,396.48,396.63,395.5,395.61,4380.0,396.48,396.63,395.5,395.61,4380.0
2024-07-15 14:55:00,395.39,395.97,395.24,395.69,7238.0,395.39,395.97,395.24,395.69,7238.0
2024-07-15 15:00:00,395.47,395.76,395.09,395.51,8936.0,395.47,395.76,395.09,395.51,8936.0
2024-07-15 15:05:00,395.34,395.36,394.77,395.33,11451.0,395.34,395.36,394.77,395.33,11451.0
2024-07-15 15:10:00,395.04,396.15,394.86,396.15,3298.0,395.04,396.15,394.86,396.15,3298.0
2024-07-15 15:15:00,396.4,396.4,395.18,395.27,10899.0,396.4,396.4,395.18,395.27,10899.0
2024-07-15 15:20:00,395.09,395.51,394.77,395.37,6162.0,395.09,395.51,394.77,395.37,6162.0
2024-07-15 15:25:00,395.64,396.24,395.6,396.24,3684.0,395.64,396.24,395.6,396.24,3684.0
2024-07-15 15:30:00,396.23,397.28,396.21,396.78,3400.0,396.23,397.28,396.21,396.78,3400.0
2024-07-15 15:35:00,396.69,396.69,396.08,396.21,5177.0,396.69,396.69,396.08,396.21,5177.0
2024-07-15 15:40:00,396.19,396.72,395.34,395.41,5980.0,396.19,396.72,395.34,395.41,5980.0
2024-07-15 15:45:00,395.34,395.34,394.59,394.88,5815.0,395.34,395.34,394.59,394.88,5815.0
2024-07-15 15:50:00,394.78,395.45,394.27,394.78,20988.0,394.78,395.45,394.27,394.78,20988.0
2024-07-15 15:55:00,394.99,395.59,394.77,395.3,54324.0,394.99,395.59,394.77,395.3,54324.0
2024-07-16 09:30:00,399.46,399.85,396.28,396.28,14862.0,399.46,399.85,396.28,396.28,14862.0
2024-07-16 09:35:00,397.0,397.58,396.34,397.06,1850.0,397.0,397.58,396.34,397.06,1850.0
2024-07-16 09:40:00,397.19,398.09,396.47,397.98,2767.0,397.19,398.09,396.47,397.98,2767.0
2024-07-16 09:45:00,399.14,401.06,399.14,401.06,8615.0,399.14,401.06,399.14,401.06,8615.0
2024-07-16 09:50:00,400.65,402.31,400.64,402.19,3222.0,400.65,402.31,400.64,402.19,3222.0
2024-07-16 09:55:00,402.02,404.0,402.02,403.7,19023.0,402.02,404.0,402.02,403.7,19023.0
2024-07-16 10:00:00,404.15,406.12,403.85,404.73,12524.0,404.15,406.12,403.85,404.73,12524.0
2024-07-16 10:05:00,404.51,406.01,404.51,405.59,4197.0,404.51,406.01,404.51,405.59,4197.0
2024-07-16 10:10:00,405.59,406.15,405.02,406.0,3789.0,405.59,406.15,405.02,406.0,3789.0
2024-07-16 10:15:00,406.5,407.26,406.27,406.28,2920.0,406.5,407.26,406.27,406.28,2920.0
2024-07-16 10:20:00,406.02,406.27,405.6,405.88,3519.0,406.02,406.27,405.6,405.88,3519.0
2024-07-16 10:25:00,406.21,406.21,403.88,404.11,3494.0,406.21,406.21,403.88,404.11,3494.0
2024-07-16 10:30:00,403.66,405.25,403.66,404.97,1650.0,403.66,405.25,403.66,404.97,1650.0
2024-07-16 10:35:00,404.01,404.97,403.1,403.36,2998.0,404.01,404.97,403.1,403.36,2998.0
2024-07-16 10:40:00,403.05,404.62,402.85,403.5,3316.0,403.05,404.62,402.85,403.5,3316.0
2024-07-16 10:45:00,403.85,403.88,403.0,403.64,1763.0,403.85,403.88,403.0,403.64,1763.0
2024-07-16 10:50:00,403.88,403.88,403.41,403.41,400.0,403.88,403.88,403.41,403.41,400.0
2024-07-16 10:55:00,403.45,403.78,403.18,403.49,900.0,403.45,403.78,403.18,403.49,900.0
2024-07-16 11:00:00,402.86,403.48,401.55,401.55,2800.0,402.86,403.48,401.55,401.55,2800.0
2024-07-16 11:05:00,401.24,401.65,401.02,401.47,2644.0,401.24,401.65,401.02,401.47,2644.0
2024-07-16 11:10:00,401.2,402.88,401.2,401.93,4301.0,401.2,402.88,401.2,401.93,4301.0
2024-07-16 11:15:00,401.73,402.4,401.73,402.4,1600.0,401.73,402.4,401.73,402.4,1600.0
2024-07-16 11:20:00,402.4,402.8,401.65,401.65,2235.0,402.4,402.8,401.65,401.65,2235.0
2024-07-16 11:25:00,401.65,402.03,401.58,401.79,1224.0,401.65,402.03,401.58,401.79,1224.0
2024-07-16 11:30:00,401.78,401.85,401.31,401.85,1521.0,401.78,401.85,401.31,401.85,1521.0
2024-07-16 11:35:00,401.86,402.46,401.49,402.46,3106.0,401.86,402.46,401.49,402.46,3106.0
2024-07-16 11:40:00,402.51,403.3,402.51,403.27,1534.0,402.51,403.3,402.51,403.27,1534.0
2024-07-16 11:45:00,403.45,403.45,402.47,402.53,2833.0,403.45,403.45,402.47,402.53,2833.0
2024-07-16 11:50:00,402.73,402.82,402.53,402.79,1000.0,402.73,402.82,402.53,402.79,1000.0
2024-07-16 11:55:00,402.94,403.06,402.6,403.06,823.0,402.94,403.06,402.6,403.06,823.0
2024-07-16 12:00:00,403.1,403.27,402.63,402.96,6208.0,403.1,403.27,402.63,402.96,6208.0
2024-07-16 12:05:00,402.72,403.03,402.42,402.6,2377.0,402.72,403.03,402.42,402.6,2377.0
2024-07-16 12:10:00,402.71,403.5,402.71,403.5,1692.0,402.71,403.5,402.71,403.5,1692.0
2024-07-16 12:15:00,403.68,404.0,403.07,403.91,4850.0,403.68,404.0,403.07,403.91,4850.0
2024-07-16 12:20:00,404.11,404.87,404.1,404.82,2867.0,404.11,404.87,404.1,404.82,2867.0
2024-07-16 12:25:00,404.64,404.79,404.27,404.27,906.0,404.64,404.79,404.27,404.27,906.0
2024-07-16 12:30:00,404.16,404.73,404.0,404.62,2332.0,404.16,404.73,404.0,404.62,2332.0
2024-07-16 12:35:00,404.78,404.99,404.45,404.97,2797.0,404.78,404.99,404.45,404.97,2797.0
2024-07-16 12:40:00,404.8,404.82,404.46,404.82,906.0,404.8,404.82,404.46,404.82,906.0
2024-07-16 12:45:00,404.47,405.25,404.47,404.68,1800.0,404.47,405.25,404.47,404.68,1800.0
2024-07-16 12:50:00,405.13,405.65,405.13,405.65,900.0,405.13,405.65,405.13,405.65,900.0
2024-07-16 12:55:00,405.81,406.5,405.8,406.06,2185.0,405.81,406.5,405.8,406.06,2185.0
2024-07-16 13:00:00,406.5,406.89,406.24,406.74,5941.0,406.5,406.89,406.24,406.74,5941.0
2024-07-16 13:05:00,406.96,406.98,406.34,406.92,2923.0,406.96,406.98,406.34,406.92,2923.0
2024-07-16 13:10:00,406.55,407.0,406.55,406.89,3218.0,406.55,407.0,406.55,406.89,3218.0
2024-07-16 13:15:00,406.89,407.99,406.8,407.34,5360.0,406.89,407.99,406.8,407.34,5360.0
2024-07-16 13:20:00,407.56,407.76,407.33,407.64,845.0,407.56,407.76,407.33,407.64,845.0
2024-07-16 13:25:00,407.64,407.94,407.47,407.94,2279.0,407.64,407.94,407.47,407.94,2279.0
2024-07-16 13:30:00,407.94,407.94,407.28,407.84,2085.0,407.94,407.94,407.28,407.84,2085.0
2024-07-16 13:35:00,407.96,407.96,407.25,407.67,2133.0,407.96,407.96,407.25,407.67,2133.0
2024-07-16 13:40:00,407.78,407.78,407.31,407.6,500.0,407.78,407.78,407.31,407.6,500.0
2024-07-16 13:45:00,407.92,407.98,407.77,407.8,678.0,407.92,407.98,407.77,407.8,678.0
2024-07-16 13:50:00,407.99,408.68,407.99,408.37,4674.0,407.99,408.68,407.99,408.37,4674.0
2024-07-16 13:55:00,408.63,408.65,408.48,408.65,809.0,408.63,408.65,408.48,408.65,809.0
2024-07-16 14:00:00,408.46,409.13,408.41,409.13,3779.0,408.46,409.13,408.41,409.13,3779.0
2024-07-16 14:05:00,409.45,409.45,409.11,409.39,6622.0,409.45,409.45,409.11,409.39,6622.0
2024-07-16 14:10:00,409.19,410.56,409.18,410.56,3653.0,409.19,410.56,409.18,410.56,3653.0
2024-07-16 14:15:00,410.44,410.45,409.36,409.37,7170.0,410.44,410.45,409.36,409.37,7170.0
2024-07-16 14:20:00,409.27,409.74,409.26,409.74,1100.0,409.27,409.74,409.26,409.74,1100.0
2024-07-16 14:25:00,409.76,410.6,409.62,410.6,2650.0,409.76,410.6,409.62,410.6,2650.0
2024-07-16 14:30:00,410.34,410.6,409.61,410.6,2139.0,410.34,410.6,409.61,410.6,2139.0
2024-07-16 14:35:00,410.59,410.9,410.52,410.9,1600.0,410.59,410.9,410.52,410.9,1600.0
2024-07-16 14:40:00,410.82,410.91,410.37,410.9,1800.0,410.82,410.91,410.37,410.9,1800.0
2024-07-16 14:45:00,410.89,410.89,410.07,410.88,2281.0,410.89,410.89,410.07,410.88,2281.0
2024-07-16 14:50:00,410.71,411.5,410.71,411.3,2561.0,410.71,411.5,410.71,411.3,2561.0
2024-07-16 14:55:00,411.31,411.86,411.0,411.82,2789.0,411.31,411.86,411.0,411.82,2789.0
2024-07-16 15:00:00,411.79,412.17,411.37,412.17,4052.0,411.79,412.17,411.37,412.17,4052.0
2024-07-16 15:05:00,411.96,412.64,411.95,412.45,3325.0,411.96,412.64,411.95,412.45,3325.0
2024-07-16 15:10:00,412.24,412.63,411.62,412.2,3710.0,412.24,412.63,411.62,412.2,3710.0
2024-07-16 15:15:00,411.98,411.98,411.03,411.33,3300.0,411.98,411.98,411.03,411.33,3300.0
2024-07-16 15:20:00,411.26,411.47,410.6,410.78,5865.0,411.26,411.47,410.6,410.78,5865.0
2024-07-16 15:25:00,410.47,410.57,409.9,410.28,6667.0,410.47,410.57,409.9,410.28,6667.0
2024-07-16 15:30:00,410.49,410.74,410.25,410.52,6495.0,410.49,410.74,410.25,410.52,6495.0
2024-07-16 15:35:00,410.5,411.82,410.39,411.14,7616.0,410.5,411.82,410.39,411.14,7616.0
2024-07-16 15:40:00,410.89,411.13,410.24,410.35,5646.0,410.89,411.13,410.24,410.35,5646.0
2024-07-16 15:45:00,410.37,411.0,409.83,410.39,11673.0,410.37,411.0,409.83,410.39,11673.0
2024-07-16 15:50:00,409.97,410.28,409.27,409.27,25516.0,409.97,410.28,409.27,409.27,25516.0
2024-07-16 15:55:00,409.51,410.26,409.15,409.92,40895.0,409.51,410.26,409.15,409.92,40895.0
2024-07-17 09:30:00,407.65,407.86,401.89,403.54,15667.0,407.65,407.86,401.89,403.54,15667.0
2024-07-17 09:35:00,402.67,404.35,402.56,403.25,9167.0,402.67,404.35,402.56,403.25,9167.0
2024-07-17 09:40:00,403.73,404.3,400.55,401.25,4166.0,403.73,404.3,400.55,401.25,4166.0
2024-07-17 09:45:00,401.36,402.85,398.65,399.17,15296.0,401.36,402.85,398.65,399.17,15296.0
2024-07-17 09:50:00,399.06,401.65,398.88,401.62,7510.0,399.06,401.65,398.88,401.62,7510.0
2024-07-17 09:55:00,401.85,402.44,401.6,402.44,2081.0,401.85,402.44,401.6,402.44,2081.0
2024-07-17 10:00:00,402.4,404.19,402.39,403.13,6181.0,402.4,404.19,402.39,403.13,6181.0
2024-07-17 10:05:00,403.11,403.73,402.21,402.21,5439.0,403.11,403.73,402.21,402.21,5439.0
2024-07-17 10:10:00,402.38,403.74,402.37,402.61,4840.0,402.38,403.74,402.37,402.61,4840.0
2024-07-17 10:15:00,402.2,402.54,401.6,401.6,3722.0,402.2,402.54,401.6,401.6,3722.0
2024-07-17 10:20:00,401.09,401.42,400.86,400.86,1026.0,401.09,401.42,400.86,400.86,1026.0
2024-07-17 10:25:00,400.94,402.57,400.21,402.57,5563.0,400.94,402.57,400.21,402.57,5563.0
2024-07-17 10:30:00,403.4,404.12,402.94,403.99,3118.0,403.4,404.12,402.94,403.99,3118.0
2024-07-17 10:35:00,403.88,404.0,402.72,402.93,3530.0,403.88,404.0,402.72,402.93,3530.0
2024-07-17 10:40:00,402.96,402.96,401.63,402.45,1403.0,402.96,402.96,401.63,402.45,1403.0
2024-07-17 10:45:00,401.83,401.97,401.16,401.6,3010.0,401.83,401.97,401.16,401.6,3010.0
2024-07-17 10:50:00,400.98,401.82,400.88,401.19,4899.0,400.98,401.82,400.88,401.19,4899.0
2024-07-17 10:55:00,401.11,401.34,400.11,400.67,2007.0,401.11,401.34,400.11,400.67,2007.0
2024-07-17 11:00:00,400.0,400.78,399.55,400.13,3684.0,400.0,400.78,399.55,400.13,3684.0
2024-07-17 11:05:00,400.13,401.0,399.81,401.0,6636.0,400.13,401.0,399.81,401.0,6636.0
2024-07-17 11:10:00,400.56,400.56,400.02,400.02,1630.0,400.56,400.56,400.02,400.02,1630.0
2024-07-17 11:15:00,400.04,400.49,399.2,399.4,2738.0,400.04,400.49,399.2,399.4,2738.0
2024-07-17 11:20:00,399.15,399.15,398.29,398.9,3525.0,399.15,399.15,398.29,398.9,3525.0
2024-07-17 11:25:00,399.0,400.2,399.0,399.78,3102.0,399.0,400.2,399.0,399.78,3102.0
2024-07-17 11:30:00,399.96,400.09,399.45,399.73,3600.0,399.96,400.09,399.45,399.73,3600.0
2024-07-17 11:35:00,399.5,399.71,399.13,399.71,2964.0,399.5,399.71,399.13,399.71,2964.0
2024-07-17 11:40:00,399.84,399.95,399.49,399.75,2315.0,399.84,399.95,399.49,399.75,2315.0
2024-07-17 11:45:00,399.68,399.68,398.79,399.16,4933.0,399.68,399.68,398.79,399.16,4933.0
2024-07-17 11:50:00,399.13,399.16,398.33,398.61,5301.0,399.13,399.16,398.33,398.61,5301.0
2024-07-17 11:55:00,398.77,399.18,398.74,398.98,8220.0,398.77,399.18,398.74,398.98,8220.0
2024-07-17 12:00:00,399.0,399.55,398.27,399.1,4679.0,399.0,399.55,398.27,399.1,4679.0
2024-07-17 12:05:00,398.92,400.3,398.7,399.94,3162.0,398.92,400.3,398.7,399.94,3162.0
2024-07-17 12:10:00,400.08,400.19,399.52,399.88,2429.0,400.08,400.19,399.52,399.88,2429.0
2024-07-17 12:15:00,399.69,400.16,399.47,399.87,5133.0,399.69,400.16,399.47,399.87,5133.0
2024-07-17 12:20:00,399.8,400.02,399.69,399.69,1289.0,399.8,400.02,399.69,399.69,1289.0
2024-07-17 12:25:00,399.57,399.69,399.18,399.51,4833.0,399.57,399.69,399.18,399.51,4833.0
2024-07-17 12:30:00,399.26,400.03,399.26,399.5,3438.0,399.26,400.03,399.26,399.5,3438.0
2024-07-17 12:35:00,399.62,399.65,399.41,399.65,300.0,399.62,399.65,399.41,399.65,300.0
2024-07-17 12:40:00,399.75,399.75,398.44,398.93,4918.0,399.75,399.75,398.44,398.93,4918.0
2024-07-17 12:45:00,399.07,399.08,398.6,399.04,3651.0,399.07,399.08,398.6,399.04,3651.0
2024-07-17 12:50:00,399.04,399.79,399.0,399.34,3129.0,399.04,399.79,399.0,399.34,3129.0
2024-07-17 12:55:00,399.21,399.35,399.13,399.28,3556.0,399.21,399.35,399.13,399.28,3556.0
2024-07-17 13:00:00,399.56,399.65,399.51,399.56,475.0,399.56,399.65,399.51,399.56,475.0
2024-07-17 13:05:00,399.5,400.04,399.11,399.99,6600.0,399.5,400.04,399.11,399.99,6600.0
2024-07-17 13:10:00,399.9,399.9,399.43,399.43,936.0,399.9,399.9,399.43,399.43,936.0
2024-07-17 13:15:00,399.47,399.49,399.47,399.49,300.0,399.47,399.49,399.47,399.49,300.0
2024-07-17 13:20:00,399.35,399.86,399.35,399.86,1524.0,399.35,399.86,399.35,399.86,1524.0
2024-07-17 13:25:00,399.97,401.08,399.94,400.81,1500.0,399.97,401.08,399.94,400.81,1500.0
2024-07-17 13:30:00,400.92,401.72,400.74,401.09,3572.0,400.92,401.72,400.74,401.09,3572.0
2024-07-17 13:35:00,401.07,401.24,401.01,401.11,900.0,401.07,401.24,401.01,401.11,900.0
2024-07-17 13:40:00,401.06,401.07,400.51,400.51,1900.0,401.06,401.07,400.51,400.51,1900.0
2024-07-17 13:45:00,400.37,400.37,400.37,400.37,100.0,400.37,400.37,400.37,400.37,100.0
2024-07-17 13:50:00,400.34,400.35,400.07,400.23,1025.0,400.34,400.35,400.07,400.23,1025.0
2024-07-17 13:55:00,400.08,400.24,399.63,400.24,2400.0,400.08,400.24,399.63,400.24,2400.0
2024-07-17 14:00:00,400.21,400.38,399.71,400.09,2889.0,400.21,400.38,399.71,400.09,2889.0
2024-07-17 14:05:00,400.1,400.2,399.86,400.08,1620.0,400.1,400.2,399.86,400.08,1620.0
2024-07-17 14:10:00,399.87,400.2,399.68,400.01,2600.0,399.87,400.2,399.68,400.01,2600.0
2024-07-17 14:15:00,400.16,401.24,400.16,401.09,4684.0,400.16,401.24,400.16,401.09,4684.0
2024-07-17 14:20:00,401.11,401.12,400.35,400.8,1790.0,401.11,401.12,400.35,400.8,1790.0
2024-07-17 14:25:00,400.78,401.45,400.73,401.45,1375.0,400.78,401.45,400.73,401.45,1375.0
2024-07-17 14:30:00,401.11,401.27,401.08,401.27,2200.0,401.11,401.27,401.08,401.27,2200.0
2024-07-17 14:35:00,401.28,401.28,401.1,401.12,503.0,401.28,401.28,401.1,401.12,503.0
2024-07-17 14:40:00,401.12,401.29,400.68,401.01,3063.0,401.12,401.29,400.68,401.01,3063.0
2024-07-17 14:45:00,400.97,401.29,400.96,401.29,1300.0,400.97,401.29,400.96,401.29,1300.0
2024-07-17 14:50:00,401.41,401.59,401.41,401.5,1893.0,401.41,401.59,401.41,401.5,1893.0
2024-07-17 14:55:00,401.2,401.37,401.19,401.26,700.0,401.2,401.37,401.19,401.26,700.0
2024-07-17 15:00:00,401.07,401.41,400.78,400.78,725.0,401.07,401.41,400.78,400.78,725.0
2024-07-17 15:05:00,400.63,401.0,400.63,401.0,1100.0,400.63,401.0,400.63,401.0,1100.0
2024-07-17 15:10:00,400.9,401.49,400.9,401.29,2541.0,400.9,401.49,400.9,401.29,2541.0
2024-07-17 15:15:00,401.29,401.29,400.46,400.69,3437.0,401.29,401.29,400.46,400.69,3437.0
2024-07-17 15:20:00,400.7,400.7,400.28,400.29,2000.0,400.7,400.7,400.28,400.29,2000.0
2024-07-17 15:25:00,400.21,400.94,400.17,400.91,1556.0,400.21,400.94,400.17,400.91,1556.0
2024-07-17 15:30:00,400.84,400.87,400.53,400.59,1819.0,400.84,400.87,400.53,400.59,1819.0
2024-07-17 15:35:00,400.58,400.98,400.17,400.2,4329.0,400.58,400.98,400.17,400.2,4329.0
2024-07-17 15:40:00,399.86,400.02,399.53,399.63,2724.0,399.86,400.02,399.53,399.63,2724.0
2024-07-17 15:45:00,399.49,399.49,398.38,398.45,5540.0,399.49,399.49,398.38,398.45,5540.0
2024-07-17 15:50:00,398.52,399.62,398.22,399.46,15089.0,398.52,399.62,398.22,399.46,15089.0
2024-07-17 15:55:00,399.64,400.53,399.59,400.51,32011.0,399.64,400.53,399.59,400.51,32011.0
2024-07-18 09:30:00,396.99,398.13,393.04,394.55,26450.0,396.99,398.13,393.04,394.55,26450.0
2024-07-18 09:35:00,394.55,395.44,391.87,394.3,10191.0,394.55,395.44,391.87,394.3,10191.0
2024-07-18 09:40:00,394.93,397.49,394.88,397.02,9258.0,394.93,397.49,394.88,397.02,9258.0
2024-07-18 09:45:00,396.78,396.94,396.31,396.59,3526.0,396.78,396.94,396.31,396.59,3526.0
2024-07-18 09:50:00,396.58,398.59,396.42,398.59,5784.0,396.58,398.59,396.42,398.59,5784.0
2024-07-18 09:55:00,399.15,400.23,398.56,398.84,6808.0,399.15,400.23,398.56,398.84,6808.0
2024-07-18 10:00:00,398.71,402.08,398.71,401.88,3796.0,398.71,402.08,398.71,401.88,3796.0
2024-07-18 10:05:00,401.82,401.82,399.82,400.56,2745.0,401.82,401.82,399.82,400.56,2745.0
2024-07-18 10:10:00,399.68,401.48,399.44,400.92,5612.0,399.68,401.48,399.44,400.92,5612.0
2024-07-18 10:15:00,400.98,400.98,398.65,399.0,2829.0,400.98,400.98,398.65,399.0,2829.0
2024-07-18 10:20:00,399.33,400.14,398.57,400.14,3871.0,399.33,400.14,398.57,400.14,3871.0
2024-07-18 10:25:00,401.18,401.18,400.06,400.75,1296.0,401.18,401.18,400.06,400.75,1296.0
2024-07-18 10:30:00,399.77,400.1,398.34,398.54,2328.0,399.77,400.1,398.34,398.54,2328.0
2024-07-18 10:35:00,398.17,399.53,397.76,398.74,3716.0,398.17,399.53,397.76,398.74,3716.0
2024-07-18 10:40:00,398.53,399.86,398.53,399.25,3379.0,398.53,399.86,398.53,399.25,3379.0
2024-07-18 10:45:00,399.25,399.74,398.7,399.0,2605.0,399.25,399.74,398.7,399.0,2605.0
2024-07-18 10:50:00,399.37,399.83,398.69,399.07,2425.0,399.37,399.83,398.69,399.07,2425.0
2024-07-18 10:55:00,399.14,399.14,397.61,397.62,1893.0,399.14,399.14,397.61,397.62,1893.0
2024-07-18 11:00:00,397.26,398.12,397.26,398.12,1002.0,397.26,398.12,397.26,398.12,1002.0
2024-07-18 11:05:00,398.01,398.01,396.48,396.88,3397.0,398.01,398.01,396.48,396.88,3397.0
2024-07-18 11:10:00,396.96,397.64,396.88,397.41,3522.0,396.96,397.64,396.88,397.41,3522.0
2024-07-18 11:15:00,397.48,398.43,397.29,398.38,4930.0,397.48,398.43,397.29,398.38,4930.0
2024-07-18 11:20:00,398.62,399.17,398.62,398.91,1857.0,398.62,399.17,398.62,398.91,1857.0
2024-07-18 11:25:00,398.84,398.91,397.28,397.29,3851.0,398.84,398.91,397.28,397.29,3851.0
2024-07-18 11:30:00,396.78,397.3,396.78,397.23,876.0,396.78,397.3,396.78,397.23,876.0
2024-07-18 11:35:00,396.81,397.54,396.6,396.78,2564.0,396.81,397.54,396.6,396.78,2564.0
2024-07-18 11:40:00,396.76,397.59,396.51,396.9,5283.0,396.76,397.59,396.51,396.9,5283.0
2024-07-18 11:45:00,397.13,397.27,396.79,396.96,400.0,397.13,397.27,396.79,396.96,400.0
2024-07-18 11:50:00,396.77,396.84,395.92,396.25,8672.0,396.77,396.84,395.92,396.25,8672.0
2024-07-18 11:55:00,395.99,396.01,395.39,395.49,4083.0,395.99,396.01,395.39,395.49,4083.0
2024-07-18 12:00:00,395.49,395.74,394.64,395.0,9499.0,395.49,395.74,394.64,395.0,9499.0
2024-07-18 12:05:00,395.19,395.77,394.95,395.77,3763.0,395.19,395.77,394.95,395.77,3763.0
2024-07-18 12:10:00,395.54,395.76,394.35,394.56,2827.0,395.54,395.76,394.35,394.56,2827.0
2024-07-18 12:15:00,394.5,394.63,393.93,394.63,10199.0,394.5,394.63,393.93,394.63,10199.0
2024-07-18 12:20:00,394.32,394.53,392.73,392.81,9101.0,394.32,394.53,392.73,392.81,9101.0
2024-07-18 12:25:00,392.55,392.94,391.0,392.44,33053.0,392.55,392.94,391.0,392.44,33053.0
2024-07-18 12:30:00,392.44,393.83,392.43,393.52,4991.0,392.44,393.83,392.43,393.52,4991.0
2024-07-18 12:35:00,393.52,393.55,392.12,392.44,3291.0,393.52,393.55,392.12,392.44,3291.0
2024-07-18 12:40:00,392.22,392.37,391.69,392.21,2520.0,392.22,392.37,391.69,392.21,2520.0
2024-07-18 12:45:00,392.24,393.04,391.81,393.04,2726.0,392.24,393.04,391.81,393.04,2726.0
2024-07-18 12:50:00,393.21,393.61,392.97,392.97,1343.0,393.21,393.61,392.97,392.97,1343.0
2024-07-18 12:55:00,392.69,393.12,392.62,393.12,1950.0,392.69,393.12,392.62,393.12,1950.0
2024-07-18 13:00:00,393.28,394.11,393.2,393.2,1923.0,393.28,394.11,393.2,393.2,1923.0
2024-07-18 13:05:00,393.0,393.27,392.78,393.26,925.0,393.0,393.27,392.78,393.26,925.0
2024-07-18 13:10:00,393.26,393.78,393.02,393.77,4709.0,393.26,393.78,393.02,393.77,4709.0
2024-07-18 13:15:00,393.46,394.02,393.41,393.71,2914.0,393.46,394.02,393.41,393.71,2914.0
2024-07-18 13:20:00,393.58,394.03,393.04,394.03,8746.0,393.58,394.03,393.04,394.03,8746.0
2024-07-18 13:25:00,393.48,393.52,393.3,393.3,300.0,393.48,393.52,393.3,393.3,300.0
2024-07-18 13:30:00,393.29,394.13,393.29,394.13,1636.0,393.29,394.13,393.29,394.13,1636.0
2024-07-18 13:35:00,394.02,394.04,392.97,393.02,1319.0,394.02,394.04,392.97,393.02,1319.0
2024-07-18 13:40:00,393.04,393.16,392.76,393.16,700.0,393.04,393.16,392.76,393.16,700.0
2024-07-18 13:45:00,393.48,393.51,393.02,393.08,1274.0,393.48,393.51,393.02,393.08,1274.0
2024-07-18 13:50:00,392.77,392.77,391.94,392.0,1250.0,392.77,392.77,391.94,392.0,1250.0
2024-07-18 13:55:00,392.19,392.19,391.85,392.02,2025.0,392.19,392.19,391.85,392.02,2025.0
2024-07-18 14:00:00,392.03,392.03,391.19,391.76,3093.0,392.03,392.03,391.19,391.76,3093.0
2024-07-18 14:05:00,391.5,391.6,391.33,391.46,2000.0,391.5,391.6,391.33,391.46,2000.0
2024-07-18 14:10:00,391.5,391.91,391.42,391.74,2520.0,391.5,391.91,391.42,391.74,2520.0
2024-07-18 14:15:00,391.74,391.94,390.64,390.64,6042.0,391.74,391.94,390.64,390.64,6042.0
2024-07-18 14:20:00,390.84,391.59,390.84,391.57,1614.0,390.84,391.59,390.84,391.57,1614.0
2024-07-18 14:25:00,391.57,391.91,391.38,391.89,5607.0,391.57,391.91,391.38,391.89,5607.0
2024-07-18 14:30:00,392.0,392.62,391.59,392.33,4899.0,392.0,392.62,391.59,392.33,4899.0
2024-07-18 14:35:00,392.11,392.25,391.79,392.11,1535.0,392.11,392.25,391.79,392.11,1535.0
2024-07-18 14:40:00,392.15,392.17,391.82,391.88,700.0,392.15,392.17,391.82,391.88,700.0
2024-07-18 14:45:00,391.78,392.19,391.78,392.03,2608.0,391.78,392.19,391.78,392.03,2608.0
2024-07-18 14:50:00,392.19,392.4,391.96,392.29,1689.0,392.19,392.4,391.96,392.29,1689.0
2024-07-18 14:55:00,392.43,392.79,392.29,392.78,3866.0,392.43,392.79,392.29,392.78,3866.0
2024-07-18 15:00:00,393.02,393.02,392.8,392.91,900.0,393.02,393.02,392.8,392.91,900.0
2024-07-18 15:05:00,392.92,392.92,392.5,392.61,4000.0,392.92,392.92,392.5,392.61,4000.0
2024-07-18 15:10:00,392.63,392.77,391.97,392.31,6745.0,392.63,392.77,391.97,392.31,6745.0
2024-07-18 15:15:00,392.46,392.64,391.25,391.25,2000.0,392.46,392.64,391.25,391.25,2000.0
2024-07-18 15:20:00,391.46,391.9,391.03,391.79,3270.0,391.46,391.9,391.03,391.79,3270.0
2024-07-18 15:25:00,391.83,392.33,391.82,391.85,1300.0,391.83,392.33,391.82,391.85,1300.0
2024-07-18 15:30:00,391.79,392.68,391.62,392.49,2436.0,391.79,392.68,391.62,392.49,2436.0
2024-07-18 15:35:00,392.4,392.62,392.12,392.23,5685.0,392.4,392.62,392.12,392.23,5685.0
2024-07-18 15:40:00,392.21,392.41,391.92,392.27,3616.0,392.21,392.41,391.92,392.27,3616.0
2024-07-18 15:45:00,392.09,392.16,391.81,392.12,3693.0,392.09,392.16,391.81,392.12,3693.0
2024-07-18 15:50:00,391.91,393.23,391.9,392.0,23289.0,391.91,393.23,391.9,392.0,23289.0
2024-07-18 15:55:00,392.43,393.44,392.08,393.31,21390.0,392.43,393.44,392.08,393.31,21390.0
2024-07-19 09:30:00,394.6,394.69,391.68,392.72,18162.0,394.6,394.69,391.68,392.72,18162.0
2024-07-19 09:35:00,391.82,393.94,391.82,392.6,2700.0,391.82,393.94,391.82,392.6,2700.0
2024-07-19 09:40:00,392.74,393.69,389.6,390.34,5276.0,392.74,393.69,389.6,390.34,5276.0
2024-07-19 09:45:00,390.23,392.88,390.23,392.76,1900.0,390.23,392.88,390.23,392.76,1900.0
2024-07-19 09:50:00,392.08,392.38,389.31,391.23,46866.0,392.08,392.38,389.31,391.23,46866.0
2024-07-19 09:55:00,391.18,392.27,390.0,390.62,3520.0,391.18,392.27,390.0,390.62,3520.0
2024-07-19 10:00:00,390.24,391.5,389.95,389.98,6178.0,390.24,391.5,389.95,389.98,6178.0
2024-07-19 10:05:00,390.43,391.66,389.91,391.58,6083.0,390.43,391.66,389.91,391.58,6083.0
2024-07-19 10:10:00,391.63,392.32,390.22,390.65,3278.0,391.63,392.32,390.22,390.65,3278.0
2024-07-19 10:15:00,391.73,392.33,391.37,392.33,1651.0,391.73,392.33,391.37,392.33,1651.0
2024-07-19 10:20:00,391.36,391.64,390.41,390.9,1714.0,391.36,391.64,390.41,390.9,1714.0
2024-07-19 10:25:00,390.9,390.9,389.92,390.74,2516.0,390.9,390.9,389.92,390.74,2516.0
2024-07-19 10:30:00,390.37,391.03,390.17,390.99,1116.0,390.37,391.03,390.17,390.99,1116.0
2024-07-19 10:35:00,390.7,391.2,390.0,390.25,3945.0,390.7,391.2,390.0,390.25,3945.0
2024-07-19 10:40:00,390.0,390.0,387.55,387.55,6275.0,390.0,390.0,387.55,387.55,6275.0
2024-07-19 10:45:00,387.99,388.66,387.99,388.32,1100.0,387.99,388.66,387.99,388.32,1100.0
2024-07-19 10:50:00,387.73,389.37,387.73,389.37,2900.0,387.73,389.37,387.73,389.37,2900.0
2024-07-19 10:55:00,389.34,389.34,388.66,388.67,1000.0,389.34,389.34,388.66,388.67,1000.0
2024-07-19 11:00:00,388.88,389.43,388.72,389.03,1884.0,388.88,389.43,388.72,389.03,1884.0
2024-07-19 11:05:00,389.13,389.13,388.28,389.02,1860.0,389.13,389.13,388.28,389.02,1860.0
2024-07-19 11:10:00,388.65,390.73,388.64,389.7,3472.0,388.65,390.73,388.64,389.7,3472.0
2024-07-19 11:15:00,390.42,390.42,389.32,390.11,3876.0,390.42,390.42,389.32,390.11,3876.0
2024-07-19 11:20:00,389.87,390.1,389.86,389.91,1900.0,389.87,390.1,389.86,389.91,1900.0
2024-07-19 11:25:00,389.84,390.0,389.84,389.91,1195.0,389.84,390.0,389.84,389.91,1195.0
2024-07-19 11:30:00,389.88,390.36,389.23,389.6,6114.0,389.88,390.36,389.23,389.6,6114.0
2024-07-19 11:35:00,389.59,390.1,389.33,389.47,8480.0,389.59,390.1,389.33,389.47,8480.0
2024-07-19 11:40:00,389.48,390.05,388.15,388.16,8796.0,389.48,390.05,388.15,388.16,8796.0
2024-07-19 11:45:00,388.24,388.25,387.0,387.17,8279.0,388.24,388.25,387.0,387.17,8279.0
2024-07-19 11:50:00,387.64,388.63,387.64,387.97,1643.0,387.64,388.63,387.64,387.97,1643.0
2024-07-19 11:55:00,387.97,389.44,387.81,389.38,4144.0,387.97,389.44,387.81,389.38,4144.0
2024-07-19 12:00:00,389.17,389.9,389.03,389.87,2695.0,389.17,389.9,389.03,389.87,2695.0
2024-07-19 12:05:00,389.73,390.2,389.46,389.98,3560.0,389.73,390.2,389.46,389.98,3560.0
2024-07-19 12:10:00,390.0,390.5,390.0,390.5,2574.0,390.0,390.5,390.0,390.5,2574.0
2024-07-19 12:15:00,390.38,390.72,390.35,390.41,2200.0,390.38,390.72,390.35,390.41,2200.0
2024-07-19 12:20:00,390.41,390.41,389.68,390.11,2155.0,390.41,390.41,389.68,390.11,2155.0
2024-07-19 12:25:00,389.81,390.1,389.35,389.35,3485.0,389.81,390.1,389.35,389.35,3485.0
2024-07-19 12:30:00,389.38,389.98,389.06,389.98,1400.0,389.38,389.98,389.06,389.98,1400.0
2024-07-19 12:35:00,390.17,390.49,390.04,390.05,600.0,390.17,390.49,390.04,390.05,600.0
2024-07-19 12:40:00,389.91,390.08,389.64,390.0,1086.0,389.91,390.08,389.64,390.0,1086.0
2024-07-19 12:45:00,389.92,389.92,389.54,389.84,901.0,389.92,389.92,389.54,389.84,901.0
2024-07-19 12:50:00,389.59,389.95,389.13,389.63,900.0,389.59,389.95,389.13,389.63,900.0
2024-07-19 12:55:00,389.57,389.57,389.35,389.51,1008.0,389.57,389.57,389.35,389.51,1008.0
2024-07-19 13:00:00,389.51,389.86,389.5,389.55,4022.0,389.51,389.86,389.5,389.55,4022.0
2024-07-19 13:05:00,389.38,389.68,388.63,389.39,6371.0,389.38,389.68,388.63,389.39,6371.0
2024-07-19 13:10:00,389.34,389.39,389.18,389.19,4144.0,389.34,389.39,389.18,389.19,4144.0
2024-07-19 13:15:00,389.21,390.42,389.2,390.42,3500.0,389.21,390.42,389.2,390.42,3500.0
2024-07-19 13:20:00,390.8,390.88,389.91,389.91,2720.0,390.8,390.88,389.91,389.91,2720.0
2024-07-19 13:25:00,389.94,390.23,389.93,390.12,1607.0,389.94,390.23,389.93,390.12,1607.0
2024-07-19 13:30:00,390.38,390.4,390.08,390.23,1800.0,390.38,390.4,390.08,390.23,1800.0
2024-07-19 13:35:00,390.54,391.1,390.26,391.1,2235.0,390.54,391.1,390.26,391.1,2235.0
2024-07-19 13:40:00,391.03,391.33,390.52,390.59,2800.0,391.03,391.33,390.52,390.59,2800.0
2024-07-19 13:45:00,390.9,391.09,390.72,391.09,1000.0,390.9,391.09,390.72,391.09,1000.0
2024-07-19 13:50:00,390.88,391.1,390.6,390.79,1990.0,390.88,391.1,390.6,390.79,1990.0
2024-07-19 13:55:00,390.84,391.39,390.72,391.06,2705.0,390.84,391.39,390.72,391.06,2705.0
2024-07-19 14:00:00,391.09,391.1,390.41,390.41,2384.0,391.09,391.1,390.41,390.41,2384.0
2024-07-19 14:05:00,390.41,390.8,390.4,390.8,1400.0,390.41,390.8,390.4,390.8,1400.0
2024-07-19 14:10:00,390.71,391.16,390.7,390.9,2300.0,390.71,391.16,390.7,390.9,2300.0
2024-07-19 14:15:00,391.16,391.37,390.79,391.0,2954.0,391.16,391.37,390.79,391.0,2954.0
2024-07-19 14:20:00,390.84,390.86,389.71,390.0,11366.0,390.84,390.86,389.71,390.0,11366.0
2024-07-19 14:25:00,390.39,390.5,390.2,390.5,710.0,390.39,390.5,390.2,390.5,710.0
2024-07-19 14:30:00,390.47,390.53,390.41,390.46,1636.0,390.47,390.53,390.41,390.46,1636.0
2024-07-19 14:35:00,390.38,390.89,390.12,390.64,11068.0,390.38,390.89,390.12,390.64,11068.0
2024-07-19 14:40:00,390.69,391.51,390.68,391.12,6606.0,390.69,391.51,390.68,391.12,6606.0
2024-07-19 14:45:00,391.02,391.09,390.66,391.01,1960.0,391.02,391.09,390.66,391.01,1960.0
2024-07-19 14:50:00,390.85,391.51,390.78,391.51,2558.0,390.85,391.51,390.78,391.51,2558.0
2024-07-19 14:55:00,391.43,391.53,390.71,390.85,3869.0,391.43,391.53,390.71,390.85,3869.0
2024-07-19 15:00:00,390.82,390.85,390.53,390.85,1656.0,390.82,390.85,390.53,390.85,1656.0
2024-07-19 15:05:00,390.85,390.93,390.52,390.87,4181.0,390.85,390.93,390.52,390.87,4181.0
2024-07-19 15:10:00,390.93,391.05,390.6,390.79,5608.0,390.93,391.05,390.6,390.79,5608.0
2024-07-19 15:15:00,390.79,391.25,390.56,391.21,2779.0,390.79,391.25,390.56,391.21,2779.0
2024-07-19 15:20:00,391.25,391.54,391.01,391.27,2201.0,391.25,391.54,391.01,391.27,2201.0
2024-07-19 15:25:00,391.31,391.56,391.31,391.55,18968.0,391.31,391.56,391.31,391.55,18968.0
2024-07-19 15:30:00,391.26,391.73,390.61,391.73,8195.0,391.26,391.73,390.61,391.73,8195.0
2024-07-19 15:35:00,391.62,391.62,391.33,391.35,2543.0,391.62,391.62,391.33,391.35,2543.0
2024-07-19 15:40:00,391.44,392.21,391.17,392.17,7941.0,391.44,392.21,391.17,392.17,7941.0
2024-07-19 15:45:00,392.18,392.31,391.48,391.48,4631.0,392.18,392.31,391.48,391.48,4631.0
2024-07-19 15:50:00,391.43,392.38,391.19,391.69,21929.0,391.43,392.38,391.19,391.69,21929.0
2024-07-19 15:55:00,391.69,391.84,390.43,390.88,30973.0,391.69,391.84,390.43,390.88,30973.0
2024-07-22 09:30:00,390.92,391.74,389.34,391.12,13788.0,390.92,391.74,389.34,391.12,13788.0
2024-07-22 09:35:00,391.08,391.08,389.49,389.99,7856.0,391.08,391.08,389.49,389.99,7856.0
2024-07-22 09:40:00,390.0,390.71,387.36,387.52,10148.0,390.0,390.71,387.36,387.52,10148.0
2024-07-22 09:45:00,387.28,388.68,387.26,387.74,3442.0,387.28,388.68,387.26,387.74,3442.0
2024-07-22 09:50:00,387.57,388.25,385.37,385.62,5505.0,387.57,388.25,385.37,385.62,5505.0
2024-07-22 09:55:00,385.47,386.26,384.6,384.6,4887.0,385.47,386.26,384.6,384.6,4887.0
2024-07-22 10:00:00,384.77,384.82,382.21,384.03,15289.0,384.77,384.82,382.21,384.03,15289.0
2024-07-22 10:05:00,384.14,384.8,383.3,384.8,5824.0,384.14,384.8,383.3,384.8,5824.0
2024-07-22 10:10:00,385.0,385.0,383.62,384.46,4300.0,385.0,385.0,383.62,384.46,4300.0
2024-07-22 10:15:00,385.0,385.0,383.55,384.08,3846.0,385.0,385.0,383.55,384.08,3846.0
2024-07-22 10:20:00,383.85,385.0,383.85,384.84,5868.0,383.85,385.0,383.85,384.84,5868.0
2024-07-22 10:25:00,384.14,385.57,383.95,384.73,2028.0,384.14,385.57,383.95,384.73,2028.0
2024-07-22 10:30:00,384.48,385.34,384.44,385.28,1600.0,384.48,385.34,384.44,385.28,1600.0
2024-07-22 10:35:00,385.38,386.39,385.37,386.24,4672.0,385.38,386.39,385.37,386.24,4672.0
2024-07-22 10:40:00,386.4,387.02,386.03,386.88,2600.0,386.4,387.02,386.03,386.88,2600.0
2024-07-22 10:45:00,386.93,387.63,386.8,386.94,3955.0,386.93,387.63,386.8,386.94,3955.0
2024-07-22 10:50:00,387.18,387.68,386.71,387.23,2325.0,387.18,387.68,386.71,387.23,2325.0
2024-07-22 10:55:00,387.55,388.58,387.54,388.21,2617.0,387.55,388.58,387.54,388.21,2617.0
2024-07-22 11:00:00,388.13,388.52,388.13,388.28,1000.0,388.13,388.52,388.13,388.28,1000.0
2024-07-22 11:05:00,388.31,389.02,388.31,388.75,4571.0,388.31,389.02,388.31,388.75,4571.0
2024-07-22 11:10:00,388.48,388.85,388.25,388.85,1704.0,388.48,388.85,388.25,388.85,1704.0
2024-07-22 11:15:00,388.85,389.94,388.71,389.61,2311.0,388.85,389.94,388.71,389.61,2311.0
2024-07-22 11:20:00,389.55,389.93,389.25,389.25,1900.0,389.55,389.93,389.25,389.25,1900.0
2024-07-22 11:25:00,388.58,389.57,388.58,389.03,909.0,388.58,389.57,388.58,389.03,909.0
2024-07-22 11:30:00,389.27,389.51,388.57,389.16,1486.0,389.27,389.51,388.57,389.16,1486.0
2024-07-22 11:35:00,389.43,389.43,388.32,388.32,1028.0,389.43,389.43,388.32,388.32,1028.0
2024-07-22 11:40:00,387.97,388.31,387.56,388.16,1479.0,387.97,388.31,387.56,388.16,1479.0
2024-07-22 11:45:00,387.79,388.75,387.62,388.75,3065.0,387.79,388.75,387.62,388.75,3065.0
2024-07-22 11:50:00,388.5,388.53,388.27,388.53,667.0,388.5,388.53,388.27,388.53,667.0
2024-07-22 11:55:00,388.38,389.22,388.35,388.72,3831.0,388.38,389.22,388.35,388.72,3831.0
2024-07-22 12:00:00,388.46,388.46,387.8,387.99,1628.0,388.46,388.46,387.8,387.99,1628.0
2024-07-22 12:05:00,387.97,388.22,387.96,388.21,600.0,387.97,388.22,387.96,388.21,600.0
2024-07-22 12:10:00,388.36,389.16,388.27,389.16,3308.0,388.36,389.16,388.27,389.16,3308.0
2024-07-22 12:15:00,389.12,389.49,389.05,389.23,2300.0,389.12,389.49,389.05,389.23,2300.0
2024-07-22 12:20:00,389.06,389.13,388.87,388.87,400.0,389.06,389.13,388.87,388.87,400.0
2024-07-22 12:25:00,388.69,388.86,388.61,388.86,900.0,388.69,388.86,388.61,388.86,900.0
2024-07-22 12:30:00,388.91,389.0,388.3,388.47,1992.0,388.91,389.0,388.3,388.47,1992.0
2024-07-22 12:35:00,388.69,388.93,388.54,388.69,900.0,388.69,388.93,388.54,388.69,900.0
2024-07-22 12:40:00,388.58,388.59,388.18,388.18,1087.0,388.58,388.59,388.18,388.18,1087.0
2024-07-22 12:45:00,388.2,388.65,388.12,388.65,2500.0,388.2,388.65,388.12,388.65,2500.0
2024-07-22 12:50:00,388.73,389.3,388.73,389.3,700.0,388.73,389.3,388.73,389.3,700.0
2024-07-22 12:55:00,389.8,389.86,389.71,389.86,1400.0,389.8,389.86,389.71,389.86,1400.0
2024-07-22 13:00:00,389.98,389.98,389.72,389.78,1250.0,389.98,389.98,389.72,389.78,1250.0
2024-07-22 13:05:00,389.82,389.82,389.69,389.69,600.0,389.82,389.82,389.69,389.69,600.0
2024-07-22 13:10:00,389.72,390.51,389.72,390.3,3090.0,389.72,390.51,389.72,390.3,3090.0
2024-07-22 13:15:00,390.32,390.38,390.14,390.37,1075.0,390.32,390.38,390.14,390.37,1075.0
2024-07-22 13:20:00,390.15,390.27,390.0,390.02,400.0,390.15,390.27,390.0,390.02,400.0
2024-07-22 13:25:00,390.02,390.08,389.71,390.0,1400.0,390.02,390.08,389.71,390.0,1400.0
2024-07-22 13:30:00,390.0,390.18,389.84,390.17,1106.0,390.0,390.18,389.84,390.17,1106.0
2024-07-22 13:35:00,389.84,390.13,389.84,390.05,1000.0,389.84,390.13,389.84,390.05,1000.0
2024-07-22 13:40:00,389.86,390.27,389.86,389.88,1076.0,389.86,390.27,389.86,389.88,1076.0
2024-07-22 13:45:00,389.8,390.29,389.8,390.13,800.0,389.8,390.29,389.8,390.13,800.0
2024-07-22 13:50:00,390.14,391.13,390.14,391.13,5472.0,390.14,391.13,390.14,391.13,5472.0
2024-07-22 13:55:00,390.69,391.06,390.69,390.87,2511.0,390.69,391.06,390.69,390.87,2511.0
2024-07-22 14:00:00,390.88,391.01,390.06,390.68,3559.0,390.88,391.01,390.06,390.68,3559.0
2024-07-22 14:05:00,390.02,390.02,389.58,389.58,300.0,390.02,390.02,389.58,389.58,300.0
2024-07-22 14:10:00,389.73,390.31,389.73,389.92,1591.0,389.73,390.31,389.73,389.92,1591.0
2024-07-22 14:15:00,389.94,389.94,389.44,389.57,700.0,389.94,389.94,389.44,389.57,700.0
2024-07-22 14:20:00,389.38,389.88,389.16,389.63,2103.0,389.38,389.88,389.16,389.63,2103.0
2024-07-22 14:25:00,389.66,389.84,389.52,389.52,500.0,389.66,389.84,389.52,389.52,500.0
2024-07-22 14:30:00,389.69,390.33,389.68,390.32,2693.0,389.69,390.33,389.68,390.32,2693.0
2024-07-22 14:35:00,390.31,390.65,390.28,390.28,1277.0,390.31,390.65,390.28,390.28,1277.0
2024-07-22 14:40:00,390.55,390.55,389.92,389.92,1300.0,390.55,390.55,389.92,389.92,1300.0
2024-07-22 14:45:00,390.58,390.58,390.16,390.16,247.0,390.58,390.58,390.16,390.16,247.0
2024-07-22 14:50:00,390.31,390.31,390.31,390.31,200.0,390.31,390.31,390.31,390.31,200.0
2024-07-22 14:55:00,390.59,390.59,390.26,390.26,2526.0,390.59,390.59,390.26,390.26,2526.0
2024-07-22 15:00:00,390.27,390.66,390.14,390.59,3221.0,390.27,390.66,390.14,390.59,3221.0
2024-07-22 15:05:00,390.6,391.05,390.58,391.03,2140.0,390.6,391.05,390.58,391.03,2140.0
2024-07-22 15:10:00,391.04,391.29,390.8,390.9,1870.0,391.04,391.29,390.8,390.9,1870.0
2024-07-22 15:15:00,390.88,391.1,390.4,390.4,1142.0,390.88,391.1,390.4,390.4,1142.0
2024-07-22 15:20:00,390.44,390.84,390.28,390.77,2997.0,390.44,390.84,390.28,390.77,2997.0
2024-07-22 15:25:00,391.19,391.26,390.76,391.1,1505.0,391.19,391.26,390.76,391.1,1505.0
2024-07-22 15:30:00,390.87,390.92,390.8,390.92,960.0,390.87,390.92,390.8,390.92,960.0
2024-07-22 15:35:00,390.85,391.01,390.73,390.73,1250.0,390.85,391.01,390.73,390.73,1250.0
2024-07-22 15:40:00,390.68,390.88,389.91,390.06,3299.0,390.68,390.88,389.91,390.06,3299.0
2024-07-22 15:45:00,389.83,390.76,389.83,390.76,6189.0,389.83,390.76,389.83,390.76,6189.0
2024-07-22 15:50:00,390.91,392.37,390.91,392.24,15238.0,390.91,392.37,390.91,392.24,15238.0
2024-07-22 15:55:00,392.2,392.45,391.51,391.54,17836.0,392.2,392.45,391.51,391.54,17836.0
2024-07-23 09:30:00,389.87,393.41,389.8,389.98,12982.0,389.87,393.41,389.8,389.98,12982.0
2024-07-23 09:35:00,391.9,391.9,391.18,391.43,1298.0,391.9,391.9,391.18,391.43,1298.0
2024-07-23 09:40:00,391.44,392.54,391.21,391.97,3100.0,391.44,392.54,391.21,391.97,3100.0
2024-07-23 09:45:00,392.11,392.98,390.57,392.9,2470.0,392.11,392.98,390.57,392.9,2470.0
2024-07-23 09:50:00,392.61,392.8,391.55,391.55,1454.0,392.61,392.8,391.55,391.55,1454.0
2024-07-23 09:55:00,391.9,392.44,391.9,392.12,838.0,391.9,392.44,391.9,392.12,838.0
2024-07-23 10:00:00,391.97,392.95,390.8,392.95,3935.0,391.97,392.95,390.8,392.95,3935.0
2024-07-23 10:05:00,393.12,393.12,392.44,392.44,4075.0,393.12,393.12,392.44,392.44,4075.0
2024-07-23 10:10:00,392.39,392.39,391.11,391.69,2350.0,392.39,392.39,391.11,391.69,2350.0
2024-07-23 10:15:00,391.6,393.35,391.6,392.81,929.0,391.6,393.35,391.6,392.81,929.0
2024-07-23 10:20:00,392.45,392.78,392.06,392.06,2359.0,392.45,392.78,392.06,392.06,2359.0
2024-07-23 10:25:00,392.06,392.07,392.06,392.07,200.0,392.06,392.07,392.06,392.07,200.0
2024-07-23 10:30:00,392.95,393.94,392.95,393.94,1255.0,392.95,393.94,392.95,393.94,1255.0
2024-07-23 10:35:00,392.96,392.96,392.2,392.2,400.0,392.96,392.96,392.2,392.2,400.0
2024-07-23 10:40:00,392.31,393.33,391.84,393.07,2090.0,392.31,393.33,391.84,393.07,2090.0
2024-07-23 10:45:00,392.74,392.83,391.99,392.4,1947.0,392.74,392.83,391.99,392.4,1947.0
2024-07-23 10:50:00,392.24,392.64,391.95,392.64,1264.0,392.24,392.64,391.95,392.64,1264.0
2024-07-23 10:55:00,392.12,392.86,392.12,392.86,877.0,392.12,392.86,392.12,392.86,877.0
2024-07-23 11:00:00,392.88,393.57,392.88,393.57,554.0,392.88,393.57,392.88,393.57,554.0
2024-07-23 11:05:00,393.57,393.57,393.57,393.57,0.0,393.57,393.57,393.57,393.57,0.0
2024-07-23 11:10:00,393.53,393.53,393.25,393.25,300.0,393.53,393.53,393.25,393.25,300.0
2024-07-23 11:15:00,393.53,393.94,393.53,393.8,970.0,393.53,393.94,393.53,393.8,970.0
2024-07-23 11:20:00,393.66,394.94,393.66,394.68,3650.0,393.66,394.94,393.66,394.68,3650.0
2024-07-23 11:25:00,394.68,394.68,394.36,394.53,400.0,394.68,394.68,394.36,394.53,400.0
2024-07-23 11:30:00,394.2,394.26,394.07,394.07,400.0,394.2,394.26,394.07,394.07,400.0
2024-07-23 11:35:00,394.23,394.61,393.97,394.61,700.0,394.23,394.61,393.97,394.61,700.0
2024-07-23 11:40:00,394.1,394.82,393.98,394.44,900.0,394.1,394.82,393.98,394.44,900.0
2024-07-23 11:45:00,394.43,394.43,393.98,394.1,1064.0,394.43,394.43,393.98,394.1,1064.0
2024-07-23 11:50:00,393.33,395.55,393.32,395.55,9805.0,393.33,395.55,393.32,395.55,9805.0
2024-07-23 11:55:00,395.5,395.67,393.89,394.7,6087.0,395.5,395.67,393.89,394.7,6087.0
2024-07-23 12:00:00,394.42,394.67,393.83,393.84,3200.0,394.42,394.67,393.83,393.84,3200.0
2024-07-23 12:05:00,393.83,394.21,393.52,393.92,1300.0,393.83,394.21,393.52,393.92,1300.0
2024-07-23 12:10:00,393.9,394.05,393.54,393.75,1795.0,393.9,394.05,393.54,393.75,1795.0
2024-07-23 12:15:00,393.6,393.85,393.6,393.85,300.0,393.6,393.85,393.6,393.85,300.0
2024-07-23 12:20:00,393.84,393.91,393.84,393.9,400.0,393.84,393.91,393.84,393.9,400.0
2024-07-23 12:25:00,393.89,394.17,393.87,393.87,791.0,393.89,394.17,393.87,393.87,791.0
2024-07-23 12:30:00,393.68,393.94,393.18,393.65,3546.0,393.68,393.94,393.18,393.65,3546.0
2024-07-23 12:35:00,393.78,393.86,393.46,393.63,604.0,393.78,393.86,393.46,393.63,604.0
2024-07-23 12:40:00,393.55,393.77,393.54,393.77,1125.0,393.55,393.77,393.54,393.77,1125.0
2024-07-23 12:45:00,393.55,393.83,393.34,393.63,3070.0,393.55,393.83,393.34,393.63,3070.0
2024-07-23 12:50:00,393.39,393.39,392.6,392.99,2311.0,393.39,393.39,392.6,392.99,2311.0
2024-07-23 12:55:00,392.99,393.15,392.9,393.1,974.0,392.99,393.15,392.9,393.1,974.0
2024-07-23 13:00:00,393.28,393.38,393.28,393.38,400.0,393.28,393.38,393.28,393.38,400.0
2024-07-23 13:05:00,393.72,393.92,393.44,393.61,833.0,393.72,393.92,393.44,393.61,833.0
2024-07-23 13:10:00,393.63,393.64,393.63,393.63,100.0,393.63,393.64,393.63,393.63,100.0
2024-07-23 13:15:00,393.63,394.0,393.63,394.0,1187.0,393.63,394.0,393.63,394.0,1187.0
2024-07-23 13:20:00,393.96,393.96,393.43,393.53,3903.0,393.96,393.96,393.43,393.53,3903.0
2024-07-23 13:25:00,393.63,393.63,393.53,393.53,210.0,393.63,393.63,393.53,393.53,210.0
2024-07-23 13:30:00,393.05,393.39,392.94,393.03,3500.0,393.05,393.39,392.94,393.03,3500.0
2024-07-23 13:35:00,392.94,393.1,392.61,392.85,916.0,392.94,393.1,392.61,392.85,916.0
2024-07-23 13:40:00,393.19,393.21,393.19,393.21,300.0,393.19,393.21,393.19,393.21,300.0
2024-07-23 13:45:00,393.39,393.69,393.39,393.69,300.0,393.39,393.69,393.39,393.69,300.0
2024-07-23 13:50:00,393.67,393.75,393.34,393.34,1531.0,393.67,393.75,393.34,393.34,1531.0
2024-07-23 13:55:00,393.1,393.12,392.83,392.83,300.0,393.1,393.12,392.83,392.83,300.0
2024-07-23 14:00:00,393.12,393.33,393.12,393.29,506.0,393.12,393.33,393.12,393.29,506.0
2024-07-23 14:05:00,393.28,393.64,393.28,393.64,300.0,393.28,393.64,393.28,393.64,300.0
2024-07-23 14:10:00,393.43,393.43,393.08,393.09,607.0,393.43,393.43,393.08,393.09,607.0
2024-07-23 14:15:00,392.87,393.25,392.87,393.07,865.0,392.87,393.25,392.87,393.07,865.0
2024-07-23 14:20:00,393.07,393.07,392.93,392.99,700.0,393.07,393.07,392.93,392.99,700.0
2024-07-23 14:25:00,392.86,392.86,392.28,392.5,1470.0,392.86,392.86,392.28,392.5,1470.0
2024-07-23 14:30:00,392.38,392.41,392.15,392.15,1200.0,392.38,392.41,392.15,392.15,1200.0
2024-07-23 14:35:00,392.28,392.51,391.83,392.44,2277.0,392.28,392.51,391.83,392.44,2277.0
2024-07-23 14:40:00,392.34,392.4,391.91,392.23,1323.0,392.34,392.4,391.91,392.23,1323.0
2024-07-23 14:45:00,391.9,392.39,391.9,392.2,4043.0,391.9,392.39,391.9,392.2,4043.0
2024-07-23 14:50:00,392.02,392.27,391.74,392.06,2148.0,392.02,392.27,391.74,392.06,2148.0
2024-07-23 14:55:00,391.94,392.08,391.68,391.76,1711.0,391.94,392.08,391.68,391.76,1711.0
2024-07-23 15:00:00,391.56,391.84,390.8,390.85,1800.0,391.56,391.84,390.8,390.85,1800.0
2024-07-23 15:05:00,391.13,391.43,390.21,390.59,3457.0,391.13,391.43,390.21,390.59,3457.0
2024-07-23 15:10:00,390.34,390.78,390.23,390.54,2200.0,390.34,390.78,390.23,390.54,2200.0
2024-07-23 15:15:00,390.5,390.59,389.68,389.68,4367.0,390.5,390.59,389.68,389.68,4367.0
2024-07-23 15:20:00,389.57,390.14,389.39,389.92,10385.0,389.57,390.14,389.39,389.92,10385.0
2024-07-23 15:25:00,389.91,390.59,389.9,390.59,5984.0,389.91,390.59,389.9,390.59,5984.0
2024-07-23 15:30:00,390.63,390.64,390.11,390.15,2351.0,390.63,390.64,390.11,390.15,2351.0
2024-07-23 15:35:00,389.99,390.78,389.94,390.51,2015.0,389.99,390.78,389.94,390.51,2015.0
2024-07-23 15:40:00,390.39,390.39,389.04,389.19,2852.0,390.39,390.39,389.04,389.19,2852.0
2024-07-23 15:45:00,389.38,390.2,389.13,390.03,4336.0,389.38,390.2,389.13,390.03,4336.0
2024-07-23 15:50:00,390.12,390.68,389.62,389.73,6967.0,390.12,390.68,389.62,389.73,6967.0
2024-07-23 15:55:00,389.51,389.62,388.98,389.33,22193.0,389.51,389.62,388.98,389.33,22193.0
2024-07-24 09:30:00,379.5,381.0,372.15,372.85,51854.0,379.5,381.0,372.15,372.85,51854.0
2024-07-24 09:35:00,373.73,378.03,372.0,375.33,47113.0,373.73,378.03,372.0,375.33,47113.0
2024-07-24 09:40:00,374.55,376.76,374.16,374.88,12172.0,374.55,376.76,374.16,374.88,12172.0
2024-07-24 09:45:00,375.22,375.92,373.0,373.27,10084.0,375.22,375.92,373.0,373.27,10084.0
2024-07-24 09:50:00,373.3,373.72,371.55,371.69,16937.0,373.3,373.72,371.55,371.69,16937.0
2024-07-24 09:55:00,371.06,372.76,370.89,371.84,12818.0,371.06,372.76,370.89,371.84,12818.0
2024-07-24 10:00:00,371.76,371.76,370.5,370.63,9682.0,371.76,371.76,370.5,370.63,9682.0
2024-07-24 10:05:00,370.7,371.01,369.09,369.53,12137.0,370.7,371.01,369.09,369.53,12137.0
2024-07-24 10:10:00,369.38,370.41,367.56,370.41,23943.0,369.38,370.41,367.56,370.41,23943.0
2024-07-24 10:15:00,370.41,370.41,369.15,369.19,16360.0,370.41,370.41,369.15,369.19,16360.0
2024-07-24 10:20:00,369.25,369.62,368.03,368.21,25694.0,369.25,369.62,368.03,368.21,25694.0
2024-07-24 10:25:00,368.0,368.55,367.03,368.55,9221.0,368.0,368.55,367.03,368.55,9221.0
2024-07-24 10:30:00,368.07,368.11,366.61,367.42,13833.0,368.07,368.11,366.61,367.42,13833.0
2024-07-24 10:35:00,367.44,368.87,367.43,368.13,14691.0,367.44,368.87,367.43,368.13,14691.0
2024-07-24 10:40:00,368.13,370.74,368.04,369.65,21894.0,368.13,370.74,368.04,369.65,21894.0
2024-07-24 10:45:00,369.43,370.98,369.0,370.55,10266.0,369.43,370.98,369.0,370.55,10266.0
2024-07-24 10:50:00,370.33,370.52,369.56,369.99,16242.0,370.33,370.52,369.56,369.99,16242.0
2024-07-24 10:55:00,369.99,370.41,368.33,368.35,48080.0,369.99,370.41,368.33,368.35,48080.0
2024-07-24 11:00:00,368.64,370.0,368.31,368.98,15574.0,368.64,370.0,368.31,368.98,15574.0
2024-07-24 11:05:00,368.98,369.01,366.75,367.96,22026.0,368.98,369.01,366.75,367.96,22026.0
2024-07-24 11:10:00,368.09,369.25,368.09,368.95,9924.0,368.09,369.25,368.09,368.95,9924.0
2024-07-24 11:15:00,368.97,369.29,367.4,368.24,4424.0,368.97,369.29,367.4,368.24,4424.0
2024-07-24 11:20:00,368.38,369.34,368.38,369.08,5091.0,368.38,369.34,368.38,369.08,5091.0
2024-07-24 11:25:00,369.2,369.26,368.61,368.87,6705.0,369.2,369.26,368.61,368.87,6705.0
2024-07-24 11:30:00,368.94,368.97,368.21,368.89,4258.0,368.94,368.97,368.21,368.89,4258.0
2024-07-24 11:35:00,368.73,369.06,368.04,368.04,1970.0,368.73,369.06,368.04,368.04,1970.0
2024-07-24 11:40:00,368.26,368.77,368.01,368.08,7342.0,368.26,368.77,368.01,368.08,7342.0
2024-07-24 11:45:00,368.69,368.79,367.47,367.88,11841.0,368.69,368.79,367.47,367.88,11841.0
2024-07-24 11:50:00,367.94,367.94,366.69,366.71,12425.0,367.94,367.94,366.69,366.71,12425.0
2024-07-24 11:55:00,366.71,366.85,366.71,366.71,7777.0,366.71,366.85,366.71,366.71,7777.0
2024-07-24 12:00:00,366.83,366.92,366.12,366.53,8887.0,366.83,366.92,366.12,366.53,8887.0
2024-07-24 12:05:00,366.75,366.75,366.06,366.39,4168.0,366.75,366.75,366.06,366.39,4168.0
2024-07-24 12:10:00,366.36,366.88,365.64,366.65,7625.0,366.36,366.88,365.64,366.65,7625.0
2024-07-24 12:15:00,366.76,366.76,365.74,366.25,1550.0,366.76,366.76,365.74,366.25,1550.0
2024-07-24 12:20:00,366.44,366.77,366.12,366.36,5264.0,366.44,366.77,366.12,366.36,5264.0
2024-07-24 12:25:00,366.27,367.13,366.27,366.78,6485.0,366.27,367.13,366.27,366.78,6485.0
2024-07-24 12:30:00,366.82,367.0,366.59,366.82,3800.0,366.82,367.0,366.59,366.82,3800.0
2024-07-24 12:35:00,366.6,366.6,366.23,366.31,2450.0,366.6,366.6,366.23,366.31,2450.0
2024-07-24 12:40:00,366.32,366.32,365.46,365.46,5300.0,366.32,366.32,365.46,365.46,5300.0
2024-07-24 12:45:00,365.46,365.74,364.67,365.38,6073.0,365.46,365.74,364.67,365.38,6073.0
2024-07-24 12:50:00,365.35,365.63,365.31,365.39,4228.0,365.35,365.63,365.31,365.39,4228.0
2024-07-24 12:55:00,365.35,366.29,365.34,366.27,1900.0,365.35,366.29,365.34,366.27,1900.0
2024-07-24 13:00:00,366.3,367.02,366.3,366.76,2009.0,366.3,367.02,366.3,366.76,2009.0
2024-07-24 13:05:00,366.61,366.92,366.59,366.84,1100.0,366.61,366.92,366.59,366.84,1100.0
2024-07-24 13:10:00,366.98,367.08,365.94,366.45,3700.0,366.98,367.08,365.94,366.45,3700.0
2024-07-24 13:15:00,366.65,366.79,366.23,366.23,1800.0,366.65,366.79,366.23,366.23,1800.0
2024-07-24 13:20:00,366.23,367.38,366.11,367.08,5662.0,366.23,367.38,366.11,367.08,5662.0
2024-07-24 13:25:00,367.3,367.64,367.08,367.3,3625.0,367.3,367.64,367.08,367.3,3625.0
2024-07-24 13:30:00,367.15,367.16,366.82,366.93,1880.0,367.15,367.16,366.82,366.93,1880.0
2024-07-24 13:35:00,367.02,367.68,366.86,367.17,3620.0,367.02,367.68,366.86,367.17,3620.0
2024-07-24 13:40:00,367.21,367.5,367.15,367.38,2251.0,367.21,367.5,367.15,367.38,2251.0
2024-07-24 13:45:00,367.47,367.57,366.73,366.75,2025.0,367.47,367.57,366.73,366.75,2025.0
2024-07-24 13:50:00,366.83,367.67,366.83,367.52,3390.0,366.83,367.67,366.83,367.52,3390.0
2024-07-24 13:55:00,367.68,367.82,367.44,367.44,1621.0,367.68,367.82,367.44,367.44,1621.0
2024-07-24 14:00:00,367.39,368.32,367.1,368.32,5380.0,367.39,368.32,367.1,368.32,5380.0
2024-07-24 14:05:00,368.28,368.45,368.0,368.0,6510.0,368.28,368.45,368.0,368.0,6510.0
2024-07-24 14:10:00,368.02,368.2,367.59,368.05,3313.0,368.02,368.2,367.59,368.05,3313.0
2024-07-24 14:15:00,368.09,368.25,367.58,368.11,5425.0,368.09,368.25,367.58,368.11,5425.0
2024-07-24 14:20:00,368.22,368.27,367.52,367.7,4787.0,368.22,368.27,367.52,367.7,4787.0
2024-07-24 14:25:00,367.82,367.82,366.88,367.25,2500.0,367.82,367.82,366.88,367.25,2500.0
2024-07-24 14:30:00,367.09,367.29,366.79,367.15,4642.0,367.09,367.29,366.79,367.15,4642.0
2024-07-24 14:35:00,367.31,367.32,366.77,366.82,4948.0,367.31,367.32,366.77,366.82,4948.0
2024-07-24 14:40:00,367.01,367.04,366.47,366.52,3813.0,367.01,367.04,366.47,366.52,3813.0
2024-07-24 14:45:00,366.25,366.73,366.18,366.63,3688.0,366.25,366.73,366.18,366.63,3688.0
2024-07-24 14:50:00,366.65,367.21,366.32,367.2,4655.0,366.65,367.21,366.32,367.2,4655.0
2024-07-24 14:55:00,367.14,367.58,367.08,367.51,7851.0,367.14,367.58,367.08,367.51,7851.0
2024-07-24 15:00:00,367.45,369.05,367.25,369.05,13290.0,367.45,369.05,367.25,369.05,13290.0
2024-07-24 15:05:00,368.59,369.3,368.59,369.3,8054.0,368.59,369.3,368.59,369.3,8054.0
2024-07-24 15:10:00,369.23,369.47,368.39,368.4,5388.0,369.23,369.47,368.39,368.4,5388.0
2024-07-24 15:15:00,368.57,368.58,367.79,368.23,3000.0,368.57,368.58,367.79,368.23,3000.0
2024-07-24 15:20:00,368.34,368.77,368.32,368.56,2242.0,368.34,368.77,368.32,368.56,2242.0
2024-07-24 15:25:00,368.4,368.52,367.79,368.29,8486.0,368.4,368.52,367.79,368.29,8486.0
2024-07-24 15:30:00,368.39,368.94,368.08,368.94,12914.0,368.39,368.94,368.08,368.94,12914.0
2024-07-24 15:35:00,368.77,368.97,368.26,368.31,6960.0,368.77,368.97,368.26,368.31,6960.0
2024-07-24 15:40:00,368.3,368.61,368.1,368.38,7517.0,368.3,368.61,368.1,368.38,7517.0
2024-07-24 15:45:00,368.35,368.81,367.71,368.78,8732.0,368.35,368.81,367.71,368.78,8732.0
2024-07-24 15:50:00,368.84,369.48,368.4,369.33,28724.0,368.84,369.48,368.4,369.33,28724.0
2024-07-24 15:55:00,369.16,370.0,369.05,369.8,59543.0,369.16,370.0,369.05,369.8,59543.0
2024-07-25 09:30:00,372.0,372.84,369.91,370.74,16754.0,372.0,372.84,369.91,370.74,16754.0
2024-07-25 09:35:00,370.2,370.24,367.12,367.83,3344.0,370.2,370.24,367.12,367.83,3344.0
2024-07-25 09:40:00,368.24,369.99,368.24,369.99,1203.0,368.24,369.99,368.24,369.99,1203.0
2024-07-25 09:45:00,369.9,370.0,368.91,369.12,6811.0,369.9,370.0,368.91,369.12,6811.0
2024-07-25 09:50:00,369.11,369.33,368.11,369.14,3153.0,369.11,369.33,368.11,369.14,3153.0
2024-07-25 09:55:00,369.18,370.01,368.71,369.4,5808.0,369.18,370.01,368.71,369.4,5808.0
2024-07-25 10:00:00,368.54,369.13,367.83,369.13,6976.0,368.54,369.13,367.83,369.13,6976.0
2024-07-25 10:05:00,368.72,368.89,367.76,368.21,7680.0,368.72,368.89,367.76,368.21,7680.0
2024-07-25 10:10:00,368.21,368.37,366.56,367.35,16357.0,368.21,368.37,366.56,367.35,16357.0
2024-07-25 10:15:00,367.25,368.67,367.24,368.45,3200.0,367.25,368.67,367.24,368.45,3200.0
2024-07-25 10:20:00,368.51,368.51,367.02,367.27,2177.0,368.51,368.51,367.02,367.27,2177.0
2024-07-25 10:25:00,367.2,367.64,366.79,367.3,5810.0,367.2,367.64,366.79,367.3,5810.0
2024-07-25 10:30:00,367.37,368.27,367.36,367.39,2442.0,367.37,368.27,367.36,367.39,2442.0
2024-07-25 10:35:00,366.99,368.29,366.99,367.44,5976.0,366.99,368.29,366.99,367.44,5976.0
2024-07-25 10:40:00,367.37,367.5,366.4,366.4,3266.0,367.37,367.5,366.4,366.4,3266.0
2024-07-25 10:45:00,366.38,366.92,366.28,366.73,3330.0,366.38,366.92,366.28,366.73,3330.0
2024-07-25 10:50:00,366.58,366.74,366.07,366.43,3950.0,366.58,366.74,366.07,366.43,3950.0
2024-07-25 10:55:00,366.43,368.07,366.36,367.54,3511.0,366.43,368.07,366.36,367.54,3511.0
2024-07-25 11:00:00,367.42,367.42,366.62,366.88,3946.0,367.42,367.42,366.62,366.88,3946.0
2024-07-25 11:05:00,366.86,367.19,366.14,366.84,7820.0,366.86,367.19,366.14,366.84,7820.0
2024-07-25 11:10:00,366.42,367.19,366.26,366.54,4433.0,366.42,367.19,366.26,366.54,4433.0
2024-07-25 11:15:00,366.33,367.73,366.33,367.18,10913.0,366.33,367.73,366.33,367.18,10913.0
2024-07-25 11:20:00,367.19,367.32,366.71,366.74,8387.0,367.19,367.32,366.71,366.74,8387.0
2024-07-25 11:25:00,366.69,366.97,365.64,366.81,11556.0,366.69,366.97,365.64,366.81,11556.0
2024-07-25 11:30:00,366.79,367.08,366.43,366.86,45856.0,366.79,367.08,366.43,366.86,45856.0
2024-07-25 11:35:00,366.9,367.25,366.71,366.97,6250.0,366.9,367.25,366.71,366.97,6250.0
2024-07-25 11:40:00,366.93,367.48,366.63,367.48,15470.0,366.93,367.48,366.63,367.48,15470.0
2024-07-25 11:45:00,367.38,367.9,367.38,367.73,5253.0,367.38,367.9,367.38,367.73,5253.0
2024-07-25 11:50:00,367.34,369.31,367.34,368.96,5265.0,367.34,369.31,367.34,368.96,5265.0
2024-07-25 11:55:00,368.76,369.77,368.39,369.74,4271.0,368.76,369.77,368.39,369.74,4271.0
2024-07-25 12:00:00,369.8,369.99,369.12,369.12,3878.0,369.8,369.99,369.12,369.12,3878.0
2024-07-25 12:05:00,369.11,370.21,369.1,369.47,6783.0,369.11,370.21,369.1,369.47,6783.0
2024-07-25 12:10:00,369.47,369.86,369.47,369.75,1101.0,369.47,369.86,369.47,369.75,1101.0
2024-07-25 12:15:00,369.89,370.65,369.89,370.51,12298.0,369.89,370.65,369.89,370.51,12298.0
2024-07-25 12:20:00,370.12,370.13,368.98,368.98,3018.0,370.12,370.13,368.98,368.98,3018.0
2024-07-25 12:25:00,368.92,369.15,368.48,368.67,4711.0,368.92,369.15,368.48,368.67,4711.0
2024-07-25 12:30:00,368.23,368.55,367.89,368.34,4146.0,368.23,368.55,367.89,368.34,4146.0
2024-07-25 12:35:00,368.33,368.48,368.3,368.33,1384.0,368.33,368.48,368.3,368.33,1384.0
2024-07-25 12:40:00,368.43,368.57,368.4,368.41,3129.0,368.43,368.57,368.4,368.41,3129.0
2024-07-25 12:45:00,368.41,369.52,368.33,368.51,9414.0,368.41,369.52,368.33,368.51,9414.0
2024-07-25 12:50:00,368.53,368.89,368.42,368.68,2668.0,368.53,368.89,368.42,368.68,2668.0
2024-07-25 12:55:00,368.5,368.83,368.0,368.21,5165.0,368.5,368.83,368.0,368.21,5165.0
2024-07-25 13:00:00,368.28,368.66,367.87,368.66,2684.0,368.28,368.66,367.87,368.66,2684.0
2024-07-25 13:05:00,368.56,369.95,368.55,369.95,3987.0,368.56,369.95,368.55,369.95,3987.0
2024-07-25 13:10:00,369.82,369.85,368.72,368.72,2932.0,369.82,369.85,368.72,368.72,2932.0
2024-07-25 13:15:00,368.87,369.02,368.19,368.2,4558.0,368.87,369.02,368.19,368.2,4558.0
2024-07-25 13:20:00,368.21,368.78,368.08,368.66,8432.0,368.21,368.78,368.08,368.66,8432.0
2024-07-25 13:25:00,368.85,369.0,367.68,367.78,4420.0,368.85,369.0,367.68,367.78,4420.0
2024-07-25 13:30:00,367.4,367.78,367.18,367.46,1811.0,367.4,367.78,367.18,367.46,1811.0
2024-07-25 13:35:00,367.47,367.7,367.08,367.08,2431.0,367.47,367.7,367.08,367.08,2431.0
2024-07-25 13:40:00,367.15,367.5,366.98,367.35,6430.0,367.15,367.5,366.98,367.35,6430.0
2024-07-25 13:45:00,367.01,367.01,365.83,366.25,5564.0,367.01,367.01,365.83,366.25,5564.0
2024-07-25 13:50:00,366.25,366.74,366.1,366.2,17640.0,366.25,366.74,366.1,366.2,17640.0
2024-07-25 13:55:00,366.33,366.33,365.79,366.03,2900.0,366.33,366.33,365.79,366.03,2900.0
2024-07-25 14:00:00,366.2,367.17,366.18,367.17,2345.0,366.2,367.17,366.18,367.17,2345.0
2024-07-25 14:05:00,367.17,367.4,366.97,367.19,1987.0,367.17,367.4,366.97,367.19,1987.0
2024-07-25 14:10:00,367.05,367.05,366.09,366.09,4562.0,367.05,367.05,366.09,366.09,4562.0
2024-07-25 14:15:00,366.27,366.91,366.06,366.91,7945.0,366.27,366.91,366.06,366.91,7945.0
2024-07-25 14:20:00,367.02,367.43,366.82,367.16,3736.0,367.02,367.43,366.82,367.16,3736.0
2024-07-25 14:25:00,367.21,367.21,366.04,366.22,3321.0,367.21,367.21,366.04,366.22,3321.0
2024-07-25 14:30:00,366.35,366.68,366.04,366.56,3475.0,366.35,366.68,366.04,366.56,3475.0
2024-07-25 14:35:00,366.52,366.54,365.86,365.86,3227.0,366.52,366.54,365.86,365.86,3227.0
2024-07-25 14:40:00,365.93,366.1,365.67,366.05,3946.0,365.93,366.1,365.67,366.05,3946.0
2024-07-25 14:45:00,365.85,366.01,364.13,364.19,6128.0,365.85,366.01,364.13,364.19,6128.0
2024-07-25 14:50:00,364.18,364.34,363.46,363.69,8504.0,364.18,364.34,363.46,363.69,8504.0
2024-07-25 14:55:00,363.85,364.7,363.7,363.86,8835.0,363.85,364.7,363.7,363.86,8835.0
2024-07-25 15:00:00,363.89,363.89,363.28,363.76,2868.0,363.89,363.89,363.28,363.76,2868.0
2024-07-25 15:05:00,363.59,364.45,363.58,364.45,4636.0,363.59,364.45,363.58,364.45,4636.0
2024-07-25 15:10:00,364.44,364.6,363.37,364.52,3976.0,364.44,364.6,363.37,364.52,3976.0
2024-07-25 15:15:00,364.64,364.64,364.17,364.17,1827.0,364.64,364.64,364.17,364.17,1827.0
2024-07-25 15:20:00,364.38,365.24,364.22,364.8,7459.0,364.38,365.24,364.22,364.8,7459.0
2024-07-25 15:25:00,364.98,365.82,364.72,364.83,8372.0,364.98,365.82,364.72,364.83,8372.0
2024-07-25 15:30:00,364.87,366.36,364.87,365.93,8632.0,364.87,366.36,364.87,365.93,8632.0
2024-07-25 15:35:00,365.98,365.98,364.69,365.04,6361.0,365.98,365.98,364.69,365.04,6361.0
2024-07-25 15:40:00,364.63,364.81,364.14,364.45,7538.0,364.63,364.81,364.14,364.45,7538.0
2024-07-25 15:45:00,364.14,364.91,363.77,364.91,11511.0,364.14,364.91,363.77,364.91,11511.0
2024-07-25 15:50:00,364.91,364.91,363.62,363.98,21801.0,364.91,364.91,363.62,363.98,21801.0
2024-07-25 15:55:00,363.7,363.95,363.01,363.21,42302.0,363.7,363.95,363.01,363.21,42302.0
2024-07-26 09:30:00,364.13,365.41,362.49,364.54,20064.0,364.13,365.41,362.49,364.54,20064.0
2024-07-26 09:35:00,365.0,365.6,363.65,365.59,5695.0,365.0,365.6,363.65,365.59,5695.0
2024-07-26 09:40:00,366.28,366.28,364.95,365.31,4803.0,366.28,366.28,364.95,365.31,4803.0
2024-07-26 09:45:00,365.3,367.34,365.1,367.0,12764.0,365.3,367.34,365.1,367.0,12764.0
2024-07-26 09:50:00,367.22,367.97,365.98,367.38,9070.0,367.22,367.97,365.98,367.38,9070.0
2024-07-26 09:55:00,367.78,367.78,366.59,366.65,6238.0,367.78,367.78,366.59,366.65,6238.0
2024-07-26 10:00:00,366.57,369.54,366.57,368.58,6956.0,366.57,369.54,366.57,368.58,6956.0
2024-07-26 10:05:00,368.63,369.03,367.63,368.25,3712.0,368.63,369.03,367.63,368.25,3712.0
2024-07-26 10:10:00,368.33,368.92,367.7,367.75,3921.0,368.33,368.92,367.7,367.75,3921.0
2024-07-26 10:15:00,368.0,368.36,367.63,368.17,2990.0,368.0,368.36,367.63,368.17,2990.0
2024-07-26 10:20:00,368.19,368.53,367.38,367.82,3608.0,368.19,368.53,367.38,367.82,3608.0
2024-07-26 10:25:00,367.77,367.82,367.06,367.44,1950.0,367.77,367.82,367.06,367.44,1950.0
2024-07-26 10:30:00,367.52,367.52,366.5,366.51,3301.0,367.52,367.52,366.5,366.51,3301.0
2024-07-26 10:35:00,366.22,366.93,365.85,366.9,5451.0,366.22,366.93,365.85,366.9,5451.0
2024-07-26 10:40:00,367.36,367.91,366.87,367.06,3838.0,367.36,367.91,366.87,367.06,3838.0
2024-07-26 10:45:00,367.18,369.0,367.18,368.78,13456.0,367.18,369.0,367.18,368.78,13456.0
2024-07-26 10:50:00,368.99,369.55,368.46,369.55,5170.0,368.99,369.55,368.46,369.55,5170.0
2024-07-26 10:55:00,369.35,369.8,368.55,369.7,7560.0,369.35,369.8,368.55,369.7,7560.0
2024-07-26 11:00:00,369.55,370.26,369.43,370.1,2408.0,369.55,370.26,369.43,370.1,2408.0
2024-07-26 11:05:00,370.34,370.46,370.0,370.44,3430.0,370.34,370.46,370.0,370.44,3430.0
2024-07-26 11:10:00,370.44,370.59,369.78,370.25,2812.0,370.44,370.59,369.78,370.25,2812.0
2024-07-26 11:15:00,370.25,370.25,369.69,369.84,3245.0,370.25,370.25,369.69,369.84,3245.0
2024-07-26 11:20:00,370.13,370.2,369.9,369.9,3723.0,370.13,370.2,369.9,369.9,3723.0
2024-07-26 11:25:00,370.08,370.26,369.12,369.92,3910.0,370.08,370.26,369.12,369.92,3910.0
2024-07-26 11:30:00,369.97,370.14,368.94,368.94,2320.0,369.97,370.14,368.94,368.94,2320.0
2024-07-26 11:35:00,368.89,369.4,368.87,369.24,2574.0,368.89,369.4,368.87,369.24,2574.0
2024-07-26 11:40:00,369.45,370.53,369.39,369.8,5569.0,369.45,370.53,369.39,369.8,5569.0
2024-07-26 11:45:00,369.95,370.47,369.82,370.47,4331.0,369.95,370.47,369.82,370.47,4331.0
2024-07-26 11:50:00,370.65,370.99,370.61,370.8,4483.0,370.65,370.99,370.61,370.8,4483.0
2024-07-26 11:55:00,370.84,371.15,370.55,371.13,5105.0,370.84,371.15,370.55,371.13,5105.0
2024-07-26 12:00:00,371.16,371.67,370.99,371.48,5189.0,371.16,371.67,370.99,371.48,5189.0
2024-07-26 12:05:00,371.48,372.37,371.47,371.9,3680.0,371.48,372.37,371.47,371.9,3680.0
2024-07-26 12:10:00,372.35,372.35,370.39,370.4,3124.0,372.35,372.35,370.39,370.4,3124.0
2024-07-26 12:15:00,370.4,370.6,369.65,369.89,5360.0,370.4,370.6,369.65,369.89,5360.0
2024-07-26 12:20:00,369.54,369.81,369.43,369.6,2200.0,369.54,369.81,369.43,369.6,2200.0
2024-07-26 12:25:00,369.48,369.91,369.35,369.87,8470.0,369.48,369.91,369.35,369.87,8470.0
2024-07-26 12:30:00,369.84,369.89,369.53,369.53,1677.0,369.84,369.89,369.53,369.53,1677.0
2024-07-26 12:35:00,369.77,369.86,369.08,369.12,11153.0,369.77,369.86,369.08,369.12,11153.0
2024-07-26 12:40:00,369.12,369.16,368.97,369.09,3565.0,369.12,369.16,368.97,369.09,3565.0
2024-07-26 12:45:00,369.13,369.16,368.85,369.04,4060.0,369.13,369.16,368.85,369.04,4060.0
2024-07-26 12:50:00,369.06,369.39,368.91,369.39,7114.0,369.06,369.39,368.91,369.39,7114.0
2024-07-26 12:55:00,369.41,369.66,369.25,369.3,3880.0,369.41,369.66,369.25,369.3,3880.0
2024-07-26 13:00:00,369.23,370.72,369.23,370.7,4171.0,369.23,370.72,369.23,370.7,4171.0
2024-07-26 13:05:00,370.11,370.44,369.78,370.12,9928.0,370.11,370.44,369.78,370.12,9928.0
2024-07-26 13:10:00,370.13,370.42,370.0,370.22,4276.0,370.13,370.42,370.0,370.22,4276.0
2024-07-26 13:15:00,370.22,371.54,370.22,370.82,7649.0,370.22,371.54,370.22,370.82,7649.0
2024-07-26 13:20:00,370.53,371.06,370.41,370.63,3148.0,370.53,371.06,370.41,370.63,3148.0
2024-07-26 13:25:00,370.63,370.83,370.45,370.68,2728.0,370.63,370.83,370.45,370.68,2728.0
2024-07-26 13:30:00,370.6,370.73,370.01,370.05,3605.0,370.6,370.73,370.01,370.05,3605.0
2024-07-26 13:35:00,370.11,370.21,368.95,369.45,9139.0,370.11,370.21,368.95,369.45,9139.0
2024-07-26 13:40:00,369.45,370.3,369.45,369.72,4592.0,369.45,370.3,369.45,369.72,4592.0
2024-07-26 13:45:00,369.86,370.55,369.85,370.11,5049.0,369.86,370.55,369.85,370.11,5049.0
2024-07-26 13:50:00,370.23,370.41,369.96,369.98,3262.0,370.23,370.41,369.96,369.98,3262.0
2024-07-26 13:55:00,370.05,370.17,369.31,369.39,3699.0,370.05,370.17,369.31,369.39,3699.0
2024-07-26 14:00:00,369.36,370.5,369.1,370.36,5370.0,369.36,370.5,369.1,370.36,5370.0
2024-07-26 14:05:00,370.07,370.55,370.07,370.48,5325.0,370.07,370.55,370.07,370.48,5325.0
2024-07-26 14:10:00,370.49,370.75,370.2,370.29,1300.0,370.49,370.75,370.2,370.29,1300.0
2024-07-26 14:15:00,370.57,370.65,369.71,369.91,6023.0,370.57,370.65,369.71,369.91,6023.0
2024-07-26 14:20:00,369.88,369.94,369.51,369.93,5050.0,369.88,369.94,369.51,369.93,5050.0
2024-07-26 14:25:00,370.12,370.62,369.67,370.46,3419.0,370.12,370.62,369.67,370.46,3419.0
2024-07-26 14:30:00,370.25,370.26,369.54,369.61,4337.0,370.25,370.26,369.54,369.61,4337.0
2024-07-26 14:35:00,369.29,369.6,369.11,369.49,1300.0,369.29,369.6,369.11,369.49,1300.0
2024-07-26 14:40:00,369.55,369.58,369.07,369.07,3614.0,369.55,369.58,369.07,369.07,3614.0
2024-07-26 14:45:00,369.38,369.72,368.97,369.65,4871.0,369.38,369.72,368.97,369.65,4871.0
2024-07-26 14:50:00,369.67,369.78,369.14,369.14,3000.0,369.67,369.78,369.14,369.14,3000.0
2024-07-26 14:55:00,369.39,369.68,369.06,369.36,6962.0,369.39,369.68,369.06,369.36,6962.0
2024-07-26 15:00:00,369.63,369.63,369.19,369.19,1906.0,369.63,369.63,369.19,369.19,1906.0
2024-07-26 15:05:00,369.34,369.98,369.0,369.71,9699.0,369.34,369.98,369.0,369.71,9699.0
2024-07-26 15:10:00,370.02,370.12,369.73,370.0,3328.0,370.02,370.12,369.73,370.0,3328.0
2024-07-26 15:15:00,369.96,370.32,369.74,370.31,6062.0,369.96,370.32,369.74,370.31,6062.0
2024-07-26 15:20:00,370.31,370.32,369.74,370.09,4338.0,370.31,370.32,369.74,370.09,4338.0
2024-07-26 15:25:00,370.1,370.36,369.92,370.02,4876.0,370.1,370.36,369.92,370.02,4876.0
2024-07-26 15:30:00,369.85,369.89,369.05,369.18,5755.0,369.85,369.89,369.05,369.18,5755.0
2024-07-26 15:35:00,369.19,369.87,369.18,369.75,6157.0,369.19,369.87,369.18,369.75,6157.0
2024-07-26 15:40:00,369.75,369.77,369.38,369.6,5752.0,369.75,369.77,369.38,369.6,5752.0
2024-07-26 15:45:00,369.67,369.96,369.42,369.75,10183.0,369.67,369.96,369.42,369.75,10183.0
2024-07-26 15:50:00,369.74,371.05,369.65,370.88,21972.0,369.74,371.05,369.65,370.88,21972.0
2024-07-26 15:55:00,370.88,370.88,368.97,369.46,76640.0,370.88,370.88,368.97,369.46,76640.0
2024-07-29 09:30:00,371.8,372.09,367.88,369.58,18467.0,371.8,372.09,367.88,369.58,18467.0
2024-07-29 09:35:00,369.3,369.3,366.98,369.1,9197.0,369.3,369.3,366.98,369.1,9197.0
2024-07-29 09:40:00,368.54,370.15,368.28,368.68,3235.0,368.54,370.15,368.28,368.68,3235.0
2024-07-29 09:45:00,368.55,369.0,367.7,367.96,4021.0,368.55,369.0,367.7,367.96,4021.0
2024-07-29 09:50:00,368.15,369.39,366.76,369.13,10971.0,368.15,369.39,366.76,369.13,10971.0
2024-07-29 09:55:00,369.01,370.11,368.88,368.97,1820.0,369.01,370.11,368.88,368.97,1820.0
2024-07-29 10:00:00,368.98,369.0,367.97,368.46,2905.0,368.98,369.0,367.97,368.46,2905.0
2024-07-29 10:05:00,369.17,369.17,367.56,368.13,5816.0,369.17,369.17,367.56,368.13,5816.0
2024-07-29 10:10:00,368.13,369.33,367.46,367.46,4444.0,368.13,369.33,367.46,367.46,4444.0
2024-07-29 10:15:00,367.71,368.68,366.84,368.56,6547.0,367.71,368.68,366.84,368.56,6547.0
2024-07-29 10:20:00,368.22,368.78,368.22,368.38,2519.0,368.22,368.78,368.22,368.38,2519.0
2024-07-29 10:25:00,368.38,368.38,367.01,367.1,2855.0,368.38,368.38,367.01,367.1,2855.0
2024-07-29 10:30:00,367.63,367.63,366.3,366.3,4611.0,367.63,367.63,366.3,366.3,4611.0
2024-07-29 10:35:00,366.64,367.49,366.26,367.17,5235.0,366.64,367.49,366.26,367.17,5235.0
2024-07-29 10:40:00,367.14,367.14,366.25,366.84,35096.0,367.14,367.14,366.25,366.84,35096.0
2024-07-29 10:45:00,366.54,367.1,366.49,366.62,1900.0,366.54,367.1,366.49,366.62,1900.0
2024-07-29 10:50:00,366.12,366.51,366.04,366.34,4403.0,366.12,366.51,366.04,366.34,4403.0
2024-07-29 10:55:00,366.38,367.07,366.0,366.67,5800.0,366.38,367.07,366.0,366.67,5800.0
2024-07-29 11:00:00,366.1,366.1,364.78,364.78,2458.0,366.1,366.1,364.78,364.78,2458.0
2024-07-29 11:05:00,364.16,365.19,363.89,364.86,4103.0,364.16,365.19,363.89,364.86,4103.0
2024-07-29 11:10:00,364.49,365.47,364.49,365.07,3210.0,364.49,365.47,364.49,365.07,3210.0
2024-07-29 11:15:00,365.02,365.35,364.8,364.91,3000.0,365.02,365.35,364.8,364.91,3000.0
2024-07-29 11:20:00,365.14,365.84,364.98,365.23,7903.0,365.14,365.84,364.98,365.23,7903.0
2024-07-29 11:25:00,365.23,365.31,364.36,365.31,4779.0,365.23,365.31,364.36,365.31,4779.0
2024-07-29 11:30:00,365.02,365.31,364.4,364.6,1100.0,365.02,365.31,364.4,364.6,1100.0
2024-07-29 11:35:00,364.38,364.67,363.86,364.21,3493.0,364.38,364.67,363.86,364.21,3493.0
2024-07-29 11:40:00,363.98,364.46,363.97,364.46,2748.0,363.98,364.46,363.97,364.46,2748.0
2024-07-29 11:45:00,364.55,365.31,364.41,365.03,6031.0,364.55,365.31,364.41,365.03,6031.0
2024-07-29 11:50:00,365.21,365.21,363.81,363.87,2000.0,365.21,365.21,363.81,363.87,2000.0
2024-07-29 11:55:00,364.31,364.38,363.75,363.98,2600.0,364.31,364.38,363.75,363.98,2600.0
2024-07-29 12:00:00,364.35,364.55,364.05,364.27,4481.0,364.35,364.55,364.05,364.27,4481.0
2024-07-29 12:05:00,364.26,364.83,364.26,364.34,3452.0,364.26,364.83,364.26,364.34,3452.0
2024-07-29 12:10:00,364.29,364.43,364.11,364.3,2698.0,364.29,364.43,364.11,364.3,2698.0
2024-07-29 12:15:00,364.43,364.71,364.03,364.14,3725.0,364.43,364.71,364.03,364.14,3725.0
2024-07-29 12:20:00,364.19,364.2,363.53,363.9,5005.0,364.19,364.2,363.53,363.9,5005.0
2024-07-29 12:25:00,363.9,364.05,363.63,364.0,1887.0,363.9,364.05,363.63,364.0,1887.0
2024-07-29 12:30:00,363.69,364.37,363.69,364.37,6092.0,363.69,364.37,363.69,364.37,6092.0
2024-07-29 12:35:00,364.16,364.64,364.14,364.14,2794.0,364.16,364.64,364.14,364.14,2794.0
2024-07-29 12:40:00,364.45,364.81,363.54,363.82,1950.0,364.45,364.81,363.54,363.82,1950.0
2024-07-29 12:45:00,363.83,363.99,363.6,363.86,1663.0,363.83,363.99,363.6,363.86,1663.0
2024-07-29 12:50:00,363.61,363.68,363.04,363.59,6213.0,363.61,363.68,363.04,363.59,6213.0
2024-07-29 12:55:00,363.63,363.79,363.5,363.71,1603.0,363.63,363.79,363.5,363.71,1603.0
2024-07-29 13:00:00,363.51,363.8,363.5,363.6,1023.0,363.51,363.8,363.5,363.6,1023.0
2024-07-29 13:05:00,363.63,363.88,363.27,363.27,3166.0,363.63,363.88,363.27,363.27,3166.0
2024-07-29 13:10:00,363.28,364.4,363.28,364.26,7516.0,363.28,364.4,363.28,364.26,7516.0
2024-07-29 13:15:00,364.09,364.09,363.71,363.71,2841.0,364.09,364.09,363.71,363.71,2841.0
2024-07-29 13:20:00,363.89,364.29,363.56,364.29,2994.0,363.89,364.29,363.56,364.29,2994.0
2024-07-29 13:25:00,364.22,365.14,363.73,365.14,6356.0,364.22,365.14,363.73,365.14,6356.0
2024-07-29 13:30:00,364.95,365.16,364.4,365.03,4337.0,364.95,365.16,364.4,365.03,4337.0
2024-07-29 13:35:00,365.03,365.27,363.96,364.31,3552.0,365.03,365.27,363.96,364.31,3552.0
2024-07-29 13:40:00,364.07,364.33,364.07,364.28,835.0,364.07,364.33,364.07,364.28,835.0
2024-07-29 13:45:00,364.12,364.39,363.39,363.73,4148.0,364.12,364.39,363.39,363.73,4148.0
2024-07-29 13:50:00,363.69,363.81,363.46,363.67,1900.0,363.69,363.81,363.46,363.67,1900.0
2024-07-29 13:55:00,363.84,363.88,363.04,363.71,6518.0,363.84,363.88,363.04,363.71,6518.0
2024-07-29 14:00:00,363.57,363.57,363.14,363.18,832.0,363.57,363.57,363.14,363.18,832.0
2024-07-29 14:05:00,363.44,364.0,363.17,363.17,8870.0,363.44,364.0,363.17,363.17,8870.0
2024-07-29 14:10:00,363.62,363.62,363.37,363.48,1060.0,363.62,363.62,363.37,363.48,1060.0
2024-07-29 14:15:00,363.41,363.78,363.21,363.56,5188.0,363.41,363.78,363.21,363.56,5188.0
2024-07-29 14:20:00,363.56,363.57,362.1,362.34,15625.0,363.56,363.57,362.1,362.34,15625.0
2024-07-29 14:25:00,362.5,362.7,362.23,362.51,8806.0,362.5,362.7,362.23,362.51,8806.0
2024-07-29 14:30:00,362.35,362.83,362.35,362.42,7036.0,362.35,362.83,362.35,362.42,7036.0
2024-07-29 14:35:00,362.41,362.81,362.25,362.44,13902.0,362.41,362.81,362.25,362.44,13902.0
2024-07-29 14:40:00,362.57,363.18,362.55,363.12,7600.0,362.57,363.18,362.55,363.12,7600.0
2024-07-29 14:45:00,363.13,363.54,363.02,363.23,15357.0,363.13,363.54,363.02,363.23,15357.0
2024-07-29 14:50:00,363.16,363.38,362.92,362.92,8087.0,363.16,363.38,362.92,362.92,8087.0
2024-07-29 14:55:00,363.33,364.34,363.12,364.21,11396.0,363.33,364.34,363.12,364.21,11396.0
2024-07-29 15:00:00,363.94,364.05,363.77,364.05,4214.0,363.94,364.05,363.77,364.05,4214.0
2024-07-29 15:05:00,364.29,365.19,364.23,364.36,7219.0,364.29,365.19,364.23,364.36,7219.0
2024-07-29 15:10:00,364.87,365.1,364.59,364.8,5369.0,364.87,365.1,364.59,364.8,5369.0
2024-07-29 15:15:00,364.79,364.79,364.19,364.19,2083.0,364.79,364.79,364.19,364.19,2083.0
2024-07-29 15:20:00,364.44,365.11,364.24,365.11,6320.0,364.44,365.11,364.24,365.11,6320.0
2024-07-29 15:25:00,364.97,365.16,364.76,365.16,6885.0,364.97,365.16,364.76,365.16,6885.0
2024-07-29 15:30:00,365.17,366.48,365.17,366.39,26971.0,365.17,366.48,365.17,366.39,26971.0
2024-07-29 15:35:00,366.44,366.78,366.13,366.18,4443.0,366.44,366.78,366.13,366.18,4443.0
2024-07-29 15:40:00,366.1,366.47,365.86,366.12,13969.0,366.1,366.47,365.86,366.12,13969.0
2024-07-29 15:45:00,366.15,367.45,366.0,367.27,8295.0,366.15,367.45,366.0,367.27,8295.0
2024-07-29 15:50:00,367.08,367.82,365.95,366.25,28052.0,367.08,367.82,365.95,366.25,28052.0
2024-07-29 15:55:00,366.38,367.25,366.2,366.85,50109.0,366.38,367.25,366.2,366.85,50109.0
2024-07-30 09:30:00,364.0,365.43,363.09,364.75,9955.0,364.0,365.43,363.09,364.75,9955.0
2024-07-30 09:35:00,365.0,365.35,364.76,364.77,550.0,365.0,365.35,364.76,364.77,550.0
2024-07-30 09:40:00,365.4,366.45,364.76,365.94,920.0,365.4,366.45,364.76,365.94,920.0
2024-07-30 09:45:00,365.81,366.82,365.31,366.78,11174.0,365.81,366.82,365.31,366.78,11174.0
2024-07-30 09:50:00,366.4,368.2,366.18,368.01,4682.0,366.4,368.2,366.18,368.01,4682.0
2024-07-30 09:55:00,367.56,367.57,366.6,367.22,2333.0,367.56,367.57,366.6,367.22,2333.0
2024-07-30 10:00:00,367.79,368.4,367.66,367.9,2446.0,367.79,368.4,367.66,367.9,2446.0
2024-07-30 10:05:00,367.6,367.75,367.15,367.54,2476.0,367.6,367.75,367.15,367.54,2476.0
2024-07-30 10:10:00,368.0,368.17,366.55,366.55,1300.0,368.0,368.17,366.55,366.55,1300.0
2024-07-30 10:15:00,366.82,366.82,365.87,366.09,1600.0,366.82,366.82,365.87,366.09,1600.0
2024-07-30 10:20:00,366.59,366.59,365.79,366.39,1350.0,366.59,366.59,365.79,366.39,1350.0
2024-07-30 10:25:00,366.56,367.41,366.56,367.18,1000.0,366.56,367.41,366.56,367.18,1000.0
2024-07-30 10:30:00,366.73,367.12,366.3,367.09,1952.0,366.73,367.12,366.3,367.09,1952.0
2024-07-30 10:35:00,367.19,367.33,366.78,366.78,1611.0,367.19,367.33,366.78,366.78,1611.0
2024-07-30 10:40:00,367.22,367.22,365.96,366.6,6590.0,367.22,367.22,365.96,366.6,6590.0
2024-07-30 10:45:00,366.6,367.16,365.93,365.94,1681.0,366.6,367.16,365.93,365.94,1681.0
2024-07-30 10:50:00,366.49,366.49,365.51,365.51,1581.0,366.49,366.49,365.51,365.51,1581.0
2024-07-30 10:55:00,365.72,365.88,365.17,365.88,1842.0,365.72,365.88,365.17,365.88,1842.0
2024-07-30 11:00:00,366.24,366.48,365.51,365.99,13668.0,366.24,366.48,365.51,365.99,13668.0
2024-07-30 11:05:00,366.01,366.01,364.59,364.87,5232.0,366.01,366.01,364.59,364.87,5232.0
2024-07-30 11:10:00,364.5,364.52,363.24,363.84,3341.0,364.5,364.52,363.24,363.84,3341.0
2024-07-30 11:15:00,363.84,364.62,363.8,364.47,2276.0,363.84,364.62,363.8,364.47,2276.0
2024-07-30 11:20:00,364.63,364.97,364.07,364.97,2018.0,364.63,364.97,364.07,364.97,2018.0
2024-07-30 11:25:00,365.36,365.88,365.03,365.04,2697.0,365.36,365.88,365.03,365.04,2697.0
2024-07-30 11:30:00,364.38,364.38,363.67,364.29,2218.0,364.38,364.38,363.67,364.29,2218.0
2024-07-30 11:35:00,364.27,364.77,363.78,364.06,2338.0,364.27,364.77,363.78,364.06,2338.0
2024-07-30 11:40:00,364.28,364.72,364.27,364.7,1956.0,364.28,364.72,364.27,364.7,1956.0
2024-07-30 11:45:00,364.6,364.61,363.52,363.58,6216.0,364.6,364.61,363.52,363.58,6216.0
2024-07-30 11:50:00,363.66,363.81,363.25,363.62,3500.0,363.66,363.81,363.25,363.62,3500.0
2024-07-30 11:55:00,363.72,364.78,363.72,364.16,2114.0,363.72,364.78,363.72,364.16,2114.0
2024-07-30 12:00:00,364.62,365.0,363.91,363.92,3382.0,364.62,365.0,363.91,363.92,3382.0
2024-07-30 12:05:00,363.81,364.32,363.81,364.28,1593.0,363.81,364.32,363.81,364.28,1593.0
2024-07-30 12:10:00,364.29,364.29,363.74,363.75,461.0,364.29,364.29,363.74,363.75,461.0
2024-07-30 12:15:00,363.89,363.92,363.59,363.73,1966.0,363.89,363.92,363.59,363.73,1966.0
2024-07-30 12:20:00,363.88,364.11,363.5,364.11,4503.0,363.88,364.11,363.5,364.11,4503.0
2024-07-30 12:25:00,364.06,364.59,363.9,364.26,2459.0,364.06,364.59,363.9,364.26,2459.0
2024-07-30 12:30:00,364.17,364.52,364.17,364.49,729.0,364.17,364.52,364.17,364.49,729.0
2024-07-30 12:35:00,364.44,364.59,364.3,364.4,600.0,364.44,364.59,364.3,364.4,600.0
2024-07-30 12:40:00,364.58,364.75,364.35,364.5,1500.0,364.58,364.75,364.35,364.5,1500.0
2024-07-30 12:45:00,364.44,364.49,363.5,363.5,1202.0,364.44,364.49,363.5,363.5,1202.0
2024-07-30 12:50:00,363.64,363.81,362.33,362.49,5280.0,363.64,363.81,362.33,362.49,5280.0
2024-07-30 12:55:00,362.31,362.71,362.02,362.03,4001.0,362.31,362.71,362.02,362.03,4001.0
2024-07-30 13:00:00,362.3,362.54,362.05,362.53,1525.0,362.3,362.54,362.05,362.53,1525.0
2024-07-30 13:05:00,362.49,362.96,362.39,362.9,3373.0,362.49,362.96,362.39,362.9,3373.0
2024-07-30 13:10:00,362.69,362.69,362.69,362.69,100.0,362.69,362.69,362.69,362.69,100.0
2024-07-30 13:15:00,362.84,362.84,362.36,362.37,900.0,362.84,362.84,362.36,362.37,900.0
2024-07-30 13:20:00,362.4,362.61,362.02,362.23,3995.0,362.4,362.61,362.02,362.23,3995.0
2024-07-30 13:25:00,362.18,362.26,361.4,361.58,3288.0,362.18,362.26,361.4,361.58,3288.0
2024-07-30 13:30:00,361.62,362.61,361.56,362.6,3662.0,361.62,362.61,361.56,362.6,3662.0
2024-07-30 13:35:00,362.7,362.88,362.4,362.88,3558.0,362.7,362.88,362.4,362.88,3558.0
2024-07-30 13:40:00,362.82,363.3,362.82,363.15,2514.0,362.82,363.3,362.82,363.15,2514.0
2024-07-30 13:45:00,363.01,363.57,362.47,363.57,7125.0,363.01,363.57,362.47,363.57,7125.0
2024-07-30 13:50:00,363.62,363.92,363.47,363.49,1100.0,363.62,363.92,363.47,363.49,1100.0
2024-07-30 13:55:00,363.38,364.15,363.19,363.82,3588.0,363.38,364.15,363.19,363.82,3588.0
2024-07-30 14:00:00,363.81,364.16,363.67,364.16,1700.0,363.81,364.16,363.67,364.16,1700.0
2024-07-30 14:05:00,363.99,364.19,363.83,363.84,2625.0,363.99,364.19,363.83,363.84,2625.0
2024-07-30 14:10:00,363.93,364.38,363.93,364.37,3063.0,363.93,364.38,363.93,364.37,3063.0
2024-07-30 14:15:00,363.83,363.96,363.24,363.66,45098.0,363.83,363.96,363.24,363.66,45098.0
2024-07-30 14:20:00,363.47,363.85,363.3,363.42,6874.0,363.47,363.85,363.3,363.42,6874.0
2024-07-30 14:25:00,363.41,363.64,362.55,362.75,9619.0,363.41,363.64,362.55,362.75,9619.0
2024-07-30 14:30:00,362.61,363.24,362.03,363.18,9412.0,362.61,363.24,362.03,363.18,9412.0
2024-07-30 14:35:00,363.31,363.32,362.9,362.9,1543.0,363.31,363.32,362.9,362.9,1543.0
2024-07-30 14:40:00,363.02,363.9,362.91,363.78,3245.0,363.02,363.9,362.91,363.78,3245.0
2024-07-30 14:45:00,363.83,363.85,363.08,363.16,2370.0,363.83,363.85,363.08,363.16,2370.0
2024-07-30 14:50:00,363.0,363.56,362.93,363.31,2915.0,363.0,363.56,362.93,363.31,2915.0
2024-07-30 14:55:00,363.4,363.84,363.25,363.69,4119.0,363.4,363.84,363.25,363.69,4119.0
2024-07-30 15:00:00,363.25,363.29,362.76,363.08,3764.0,363.25,363.29,362.76,363.08,3764.0
2024-07-30 15:05:00,362.91,363.5,362.91,363.14,3005.0,362.91,363.5,362.91,363.14,3005.0
2024-07-30 15:10:00,363.38,363.59,363.2,363.27,1447.0,363.38,363.59,363.2,363.27,1447.0
2024-07-30 15:15:00,363.47,364.3,363.46,364.0,11079.0,363.47,364.3,363.46,364.0,11079.0
2024-07-30 15:20:00,364.0,364.35,364.0,364.28,2256.0,364.0,364.35,364.0,364.28,2256.0
2024-07-30 15:25:00,364.24,364.75,363.92,364.47,3305.0,364.24,364.75,363.92,364.47,3305.0
2024-07-30 15:30:00,364.37,364.68,364.14,364.48,5167.0,364.37,364.68,364.14,364.48,5167.0
2024-07-30 15:35:00,364.53,365.47,364.52,365.47,8114.0,364.53,365.47,364.52,365.47,8114.0
2024-07-30 15:40:00,365.5,366.86,365.49,366.75,10180.0,365.5,366.86,365.49,366.75,10180.0
2024-07-30 15:45:00,366.47,367.98,366.47,367.62,8568.0,366.47,367.98,366.47,367.62,8568.0
2024-07-30 15:50:00,367.28,368.2,367.13,367.51,17631.0,367.28,368.2,367.13,367.51,17631.0
2024-07-30 15:55:00,367.51,367.74,366.64,367.62,50551.0,367.51,367.74,366.64,367.62,50551.0
2024-07-31 09:30:00,369.76,369.76,367.93,368.88,5267.0,369.76,369.76,367.93,368.88,5267.0
2024-07-31 09:35:00,369.05,369.25,368.64,368.65,1108.0,369.05,369.25,368.64,368.65,1108.0
2024-07-31 09:40:00,369.2,370.0,368.47,369.8,3227.0,369.2,370.0,368.47,369.8,3227.0
2024-07-31 09:45:00,369.89,371.92,369.16,371.16,3758.0,369.89,371.92,369.16,371.16,3758.0
2024-07-31 09:50:00,370.96,370.96,369.68,369.86,1871.0,370.96,370.96,369.68,369.86,1871.0
2024-07-31 09:55:00,369.77,369.77,369.67,369.67,400.0,369.77,369.77,369.67,369.67,400.0
2024-07-31 10:00:00,369.67,370.13,369.42,369.43,2437.0,369.67,370.13,369.42,369.43,2437.0
2024-07-31 10:05:00,369.43,371.02,369.27,371.02,3698.0,369.43,371.02,369.27,371.02,3698.0
2024-07-31 10:10:00,370.77,372.5,370.33,372.16,8464.0,370.77,372.5,370.33,372.16,8464.0
2024-07-31 10:15:00,372.48,373.05,372.15,372.38,2791.0,372.48,373.05,372.15,372.38,2791.0
2024-07-31 10:20:00,371.65,371.65,370.8,371.08,1998.0,371.65,371.65,370.8,371.08,1998.0
2024-07-31 10:25:00,371.13,371.19,371.08,371.08,1200.0,371.13,371.19,371.08,371.08,1200.0
2024-07-31 10:30:00,371.41,372.17,370.85,371.35,6644.0,371.41,372.17,370.85,371.35,6644.0
2024-07-31 10:35:00,371.28,371.42,370.75,371.42,3838.0,371.28,371.42,370.75,371.42,3838.0
2024-07-31 10:40:00,371.03,371.58,370.91,371.52,4785.0,371.03,371.58,370.91,371.52,4785.0
2024-07-31 10:45:00,371.27,371.86,371.27,371.5,1400.0,371.27,371.86,371.27,371.5,1400.0
2024-07-31 10:50:00,371.4,371.4,369.52,369.53,8036.0,371.4,371.4,369.52,369.53,8036.0
2024-07-31 10:55:00,369.75,370.45,369.31,369.88,2425.0,369.75,370.45,369.31,369.88,2425.0
2024-07-31 11:00:00,369.34,370.0,368.92,369.72,3129.0,369.34,370.0,368.92,369.72,3129.0
2024-07-31 11:05:00,369.7,370.08,369.64,369.71,1628.0,369.7,370.08,369.64,369.71,1628.0
2024-07-31 11:10:00,369.45,369.45,368.38,368.38,1261.0,369.45,369.45,368.38,368.38,1261.0
2024-07-31 11:15:00,368.48,369.2,368.25,368.86,5297.0,368.48,369.2,368.25,368.86,5297.0
2024-07-31 11:20:00,368.89,368.97,368.48,368.9,1100.0,368.89,368.97,368.48,368.9,1100.0
2024-07-31 11:25:00,369.05,369.13,368.3,368.39,2255.0,369.05,369.13,368.3,368.39,2255.0
2024-07-31 11:30:00,368.14,368.34,367.8,367.95,3239.0,368.14,368.34,367.8,367.95,3239.0
2024-07-31 11:35:00,368.19,368.48,367.71,368.2,3551.0,368.19,368.48,367.71,368.2,3551.0
2024-07-31 11:40:00,368.34,368.59,368.34,368.37,1648.0,368.34,368.59,368.34,368.37,1648.0
2024-07-31 11:45:00,368.69,368.76,368.21,368.76,2017.0,368.69,368.76,368.21,368.76,2017.0
2024-07-31 11:50:00,368.2,368.31,367.84,367.84,3937.0,368.2,368.31,367.84,367.84,3937.0
2024-07-31 11:55:00,367.75,368.04,367.69,368.04,5457.0,367.75,368.04,367.69,368.04,5457.0
2024-07-31 12:00:00,368.15,368.17,367.0,367.0,4085.0,368.15,368.17,367.0,367.0,4085.0
2024-07-31 12:05:00,367.03,367.35,367.02,367.19,3916.0,367.03,367.35,367.02,367.19,3916.0
2024-07-31 12:10:00,367.07,367.43,367.07,367.38,7445.0,367.07,367.43,367.07,367.38,7445.0
2024-07-31 12:15:00,367.38,367.38,366.93,367.07,2324.0,367.38,367.38,366.93,367.07,2324.0
2024-07-31 12:20:00,367.28,368.62,367.28,368.61,2892.0,367.28,368.62,367.28,368.61,2892.0
2024-07-31 12:25:00,368.57,368.57,368.03,368.5,3118.0,368.57,368.57,368.03,368.5,3118.0
2024-07-31 12:30:00,368.24,368.24,368.23,368.24,500.0,368.24,368.24,368.23,368.24,500.0
2024-07-31 12:35:00,368.24,368.71,368.17,368.57,2596.0,368.24,368.71,368.17,368.57,2596.0
2024-07-31 12:40:00,368.76,368.82,368.76,368.8,1507.0,368.76,368.82,368.76,368.8,1507.0
2024-07-31 12:45:00,368.8,368.81,368.3,368.34,2401.0,368.8,368.81,368.3,368.34,2401.0
2024-07-31 12:50:00,368.34,368.59,368.32,368.55,814.0,368.34,368.59,368.32,368.55,814.0
2024-07-31 12:55:00,368.55,368.69,368.54,368.68,1049.0,368.55,368.69,368.54,368.68,1049.0
2024-07-31 13:00:00,368.57,368.96,368.53,368.95,2220.0,368.57,368.96,368.53,368.95,2220.0
2024-07-31 13:05:00,368.88,369.66,368.74,369.43,11624.0,368.88,369.66,368.74,369.43,11624.0
2024-07-31 13:10:00,369.44,369.75,369.35,369.36,829.0,369.44,369.75,369.35,369.36,829.0
2024-07-31 13:15:00,369.36,369.4,368.45,368.85,2505.0,369.36,369.4,368.45,368.85,2505.0
2024-07-31 13:20:00,368.9,369.4,368.85,369.24,2854.0,368.9,369.4,368.85,369.24,2854.0
2024-07-31 13:25:00,369.24,369.51,369.23,369.25,800.0,369.24,369.51,369.23,369.25,800.0
2024-07-31 13:30:00,369.25,369.41,368.93,369.13,2800.0,369.25,369.41,368.93,369.13,2800.0
2024-07-31 13:35:00,369.31,369.89,369.18,369.53,10173.0,369.31,369.89,369.18,369.53,10173.0
2024-07-31 13:40:00,369.73,369.93,369.67,369.93,1135.0,369.73,369.93,369.67,369.93,1135.0
2024-07-31 13:45:00,369.92,369.92,369.12,369.23,3212.0,369.92,369.92,369.12,369.23,3212.0
2024-07-31 13:50:00,369.06,369.84,369.06,369.66,3400.0,369.06,369.84,369.06,369.66,3400.0
2024-07-31 13:55:00,369.38,369.86,369.38,369.42,2970.0,369.38,369.86,369.38,369.42,2970.0
2024-07-31 14:00:00,369.4,369.4,368.43,368.94,4660.0,369.4,369.4,368.43,368.94,4660.0
2024-07-31 14:05:00,368.95,369.04,368.34,368.34,2900.0,368.95,369.04,368.34,368.34,2900.0
2024-07-31 14:10:00,368.67,369.02,368.22,368.54,3767.0,368.67,369.02,368.22,368.54,3767.0
2024-07-31 14:15:00,368.52,369.04,368.44,368.75,4766.0,368.52,369.04,368.44,368.75,4766.0
2024-07-31 14:20:00,368.77,368.85,368.66,368.77,700.0,368.77,368.85,368.66,368.77,700.0
2024-07-31 14:25:00,368.59,368.59,367.9,367.91,1699.0,368.59,368.59,367.9,367.91,1699.0
2024-07-31 14:30:00,368.25,368.41,367.83,368.32,9163.0,368.25,368.41,367.83,368.32,9163.0
2024-07-31 14:35:00,367.9,367.9,367.37,367.59,4412.0,367.9,367.9,367.37,367.59,4412.0
2024-07-31 14:40:00,367.59,368.61,367.56,368.48,5581.0,367.59,368.61,367.56,368.48,5581.0
2024-07-31 14:45:00,368.48,369.6,368.47,369.6,3348.0,368.48,369.6,368.47,369.6,3348.0
2024-07-31 14:50:00,369.36,370.63,369.36,370.63,3841.0,369.36,370.63,369.36,370.63,3841.0
2024-07-31 14:55:00,370.7,370.8,370.25,370.61,6625.0,370.7,370.8,370.25,370.61,6625.0
2024-07-31 15:00:00,370.62,371.33,370.37,370.81,3432.0,370.62,371.33,370.37,370.81,3432.0
2024-07-31 15:05:00,370.92,371.82,370.72,371.07,6535.0,370.92,371.82,370.72,371.07,6535.0
2024-07-31 15:10:00,371.45,371.45,370.42,370.75,1216.0,371.45,371.45,370.42,370.75,1216.0
2024-07-31 15:15:00,370.49,371.1,369.75,369.75,2600.0,370.49,371.1,369.75,369.75,2600.0
2024-07-31 15:20:00,369.63,369.96,368.74,368.98,4307.0,369.63,369.96,368.74,368.98,4307.0
2024-07-31 15:25:00,368.78,368.9,368.07,368.59,2400.0,368.78,368.9,368.07,368.59,2400.0
2024-07-31 15:30:00,368.42,368.42,367.56,367.8,4679.0,368.42,368.42,367.56,367.8,4679.0
2024-07-31 15:35:00,367.9,368.21,367.03,367.03,7909.0,367.9,368.21,367.03,367.03,7909.0
2024-07-31 15:40:00,367.19,367.89,367.18,367.78,5100.0,367.19,367.89,367.18,367.78,5100.0
2024-07-31 15:45:00,367.8,368.26,367.19,367.34,3848.0,367.8,368.26,367.19,367.34,3848.0
2024-07-31 15:50:00,367.27,367.47,365.38,365.61,11589.0,367.27,367.47,365.38,365.61,11589.0
2024-07-31 15:55:00,364.89,365.5,364.66,365.13,30117.0,364.89,365.5,364.66,365.13,30117.0
2024-08-01 09:30:00,364.64,364.87,363.2,363.2,7779.0,364.64,364.87,363.2,363.2,7779.0
2024-08-01 09:35:00,364.0,364.0,361.7,362.37,13185.0,364.0,364.0,361.7,362.37,13185.0
2024-08-01 09:40:00,361.75,362.34,360.63,360.98,5818.0,361.75,362.34,360.63,360.98,5818.0
2024-08-01 09:45:00,360.94,361.65,360.0,361.47,34909.0,360.94,361.65,360.0,361.47,34909.0
2024-08-01 09:50:00,361.33,361.47,359.83,359.97,20497.0,361.33,361.47,359.83,359.97,20497.0
2024-08-01 09:55:00,359.8,360.28,358.78,359.58,13308.0,359.8,360.28,358.78,359.58,13308.0
2024-08-01 10:00:00,358.78,359.28,358.05,358.31,9979.0,358.78,359.28,358.05,358.31,9979.0
2024-08-01 10:05:00,358.0,358.0,357.05,357.31,9049.0,358.0,358.0,357.05,357.31,9049.0
2024-08-01 10:10:00,357.14,357.15,355.75,356.59,8712.0,357.14,357.15,355.75,356.59,8712.0
2024-08-01 10:15:00,356.59,356.59,355.53,355.53,6227.0,356.59,356.59,355.53,355.53,6227.0
2024-08-01 10:20:00,355.43,355.81,354.56,354.82,7354.0,355.43,355.81,354.56,354.82,7354.0
2024-08-01 10:25:00,354.82,356.82,354.03,356.82,16493.0,354.82,356.82,354.03,356.82,16493.0
2024-08-01 10:30:00,356.29,356.57,355.43,356.11,2717.0,356.29,356.57,355.43,356.11,2717.0
2024-08-01 10:35:00,355.44,355.96,354.69,355.02,4976.0,355.44,355.96,354.69,355.02,4976.0
2024-08-01 10:40:00,355.02,355.36,354.23,354.32,6103.0,355.02,355.36,354.23,354.32,6103.0
2024-08-01 10:45:00,354.45,354.7,353.5,354.49,8423.0,354.45,354.7,353.5,354.49,8423.0
2024-08-01 10:50:00,354.49,354.74,352.74,353.05,5950.0,354.49,354.74,352.74,353.05,5950.0
2024-08-01 10:55:00,353.0,353.54,352.31,352.84,6553.0,353.0,353.54,352.31,352.84,6553.0
2024-08-01 11:00:00,352.84,353.14,352.53,352.75,5890.0,352.84,353.14,352.53,352.75,5890.0
2024-08-01 11:05:00,352.52,352.64,352.02,352.08,5262.0,352.52,352.64,352.02,352.08,5262.0
2024-08-01 11:10:00,352.42,352.69,351.54,351.73,3718.0,352.42,352.69,351.54,351.73,3718.0
2024-08-01 11:15:00,351.84,353.09,351.56,353.03,7107.0,351.84,353.09,351.56,353.03,7107.0
2024-08-01 11:20:00,352.95,353.23,351.18,351.65,2000.0,352.95,353.23,351.18,351.65,2000.0
2024-08-01 11:25:00,351.48,351.72,351.1,351.41,3116.0,351.48,351.72,351.1,351.41,3116.0
2024-08-01 11:30:00,351.41,351.8,350.68,350.94,4998.0,351.41,351.8,350.68,350.94,4998.0
2024-08-01 11:35:00,350.94,351.61,350.59,351.61,5830.0,350.94,351.61,350.59,351.61,5830.0
2024-08-01 11:40:00,351.4,352.06,351.06,351.96,5859.0,351.4,352.06,351.06,351.96,5859.0
2024-08-01 11:45:00,351.75,351.76,351.34,351.39,1394.0,351.75,351.76,351.34,351.39,1394.0
2024-08-01 11:50:00,351.75,351.83,351.46,351.65,5205.0,351.75,351.83,351.46,351.65,5205.0
2024-08-01 11:55:00,351.76,351.88,351.5,351.62,2615.0,351.76,351.88,351.5,351.62,2615.0
2024-08-01 12:00:00,351.56,351.56,350.71,351.27,2299.0,351.56,351.56,350.71,351.27,2299.0
2024-08-01 12:05:00,351.48,351.76,351.01,351.55,3987.0,351.48,351.76,351.01,351.55,3987.0
2024-08-01 12:10:00,351.52,351.52,350.76,350.9,2169.0,351.52,351.52,350.76,350.9,2169.0
2024-08-01 12:15:00,351.19,351.58,351.02,351.58,1894.0,351.19,351.58,351.02,351.58,1894.0
2024-08-01 12:20:00,351.25,351.25,350.12,350.56,3461.0,351.25,351.25,350.12,350.56,3461.0
2024-08-01 12:25:00,350.34,350.56,349.87,350.4,10598.0,350.34,350.56,349.87,350.4,10598.0
2024-08-01 12:30:00,350.39,350.62,350.02,350.02,1981.0,350.39,350.62,350.02,350.02,1981.0
2024-08-01 12:35:00,350.06,350.06,349.29,349.52,5084.0,350.06,350.06,349.29,349.52,5084.0
2024-08-01 12:40:00,349.44,349.45,348.73,348.93,1350.0,349.44,349.45,348.73,348.93,1350.0
2024-08-01 12:45:00,348.73,349.12,348.72,348.93,1335.0,348.73,349.12,348.72,348.93,1335.0
2024-08-01 12:50:00,349.02,349.3,348.43,349.3,2438.0,349.02,349.3,348.43,349.3,2438.0
2024-08-01 12:55:00,349.3,349.3,348.6,348.6,1002.0,349.3,349.3,348.6,348.6,1002.0
2024-08-01 13:00:00,348.78,348.78,348.57,348.75,1300.0,348.78,348.78,348.57,348.75,1300.0
2024-08-01 13:05:00,348.75,348.75,348.45,348.72,3018.0,348.75,348.75,348.45,348.72,3018.0
2024-08-01 13:10:00,348.72,349.57,348.71,349.26,4800.0,348.72,349.57,348.71,349.26,4800.0
2024-08-01 13:15:00,349.52,349.52,348.7,348.7,4733.0,349.52,349.52,348.7,348.7,4733.0
2024-08-01 13:20:00,348.6,348.69,347.84,347.84,3967.0,348.6,348.69,347.84,347.84,3967.0
2024-08-01 13:25:00,347.94,348.33,347.5,348.2,6597.0,347.94,348.33,347.5,348.2,6597.0
2024-08-01 13:30:00,347.88,347.9,347.1,347.1,1300.0,347.88,347.9,347.1,347.1,1300.0
2024-08-01 13:35:00,347.45,347.5,346.53,347.35,3194.0,347.45,347.5,346.53,347.35,3194.0
2024-08-01 13:40:00,347.27,347.48,346.9,347.17,1936.0,347.27,347.48,346.9,347.17,1936.0
2024-08-01 13:45:00,346.79,347.13,346.79,347.11,1135.0,346.79,347.13,346.79,347.11,1135.0
2024-08-01 13:50:00,347.0,347.75,346.95,347.55,7535.0,347.0,347.75,346.95,347.55,7535.0
2024-08-01 13:55:00,347.7,347.78,347.2,347.71,3784.0,347.7,347.78,347.2,347.71,3784.0
2024-08-01 14:00:00,347.74,348.04,347.56,347.69,5700.0,347.74,348.04,347.56,347.69,5700.0
2024-08-01 14:05:00,347.71,348.6,347.69,348.55,3050.0,347.71,348.6,347.69,348.55,3050.0
2024-08-01 14:10:00,348.43,348.72,347.56,347.91,7394.0,348.43,348.72,347.56,347.91,7394.0
2024-08-01 14:15:00,347.93,348.07,347.69,347.93,1592.0,347.93,348.07,347.69,347.93,1592.0
2024-08-01 14:20:00,347.87,348.16,347.76,347.8,1250.0,347.87,348.16,347.76,347.8,1250.0
2024-08-01 14:25:00,347.59,347.8,347.29,347.76,2700.0,347.59,347.8,347.29,347.76,2700.0
2024-08-01 14:30:00,347.54,347.54,346.16,346.23,5600.0,347.54,347.54,346.16,346.23,5600.0
2024-08-01 14:35:00,346.2,346.82,346.2,346.65,1454.0,346.2,346.82,346.2,346.65,1454.0
2024-08-01 14:40:00,346.86,346.9,346.32,346.61,1600.0,346.86,346.9,346.32,346.61,1600.0
2024-08-01 14:45:00,346.36,346.58,346.2,346.2,1588.0,346.36,346.58,346.2,346.2,1588.0
2024-08-01 14:50:00,346.58,346.98,346.14,346.49,2750.0,346.58,346.98,346.14,346.49,2750.0
2024-08-01 14:55:00,346.38,346.47,345.7,345.92,3413.0,346.38,346.47,345.7,345.92,3413.0
2024-08-01 15:00:00,345.92,346.64,345.52,345.52,3912.0,345.92,346.64,345.52,345.52,3912.0
2024-08-01 15:05:00,345.48,346.03,345.48,345.93,1001.0,345.48,346.03,345.48,345.93,1001.0
2024-08-01 15:10:00,345.74,346.45,345.33,346.25,5421.0,345.74,346.45,345.33,346.25,5421.0
2024-08-01 15:15:00,346.25,346.25,345.84,345.84,1552.0,346.25,346.25,345.84,345.84,1552.0
2024-08-01 15:20:00,345.93,346.68,345.91,346.44,6009.0,345.93,346.68,345.91,346.44,6009.0
2024-08-01 15:25:00,346.46,347.63,346.45,347.63,14605.0,346.46,347.63,346.45,347.63,14605.0
2024-08-01 15:30:00,347.57,348.37,346.91,346.99,15224.0,347.57,348.37,346.91,346.99,15224.0
2024-08-01 15:35:00,346.82,348.13,346.82,347.89,11792.0,346.82,348.13,346.82,347.89,11792.0
2024-08-01 15:40:00,347.91,348.55,347.81,348.55,10781.0,347.91,348.55,347.81,348.55,10781.0
2024-08-01 15:45:00,348.57,350.48,348.57,349.67,18608.0,348.57,350.48,348.57,349.67,18608.0
2024-08-01 15:50:00,349.99,351.5,349.99,350.68,26523.0,349.99,351.5,349.99,350.68,26523.0
2024-08-01 15:55:00,351.08,351.08,349.15,350.19,54042.0,351.08,351.08,349.15,350.19,54042.0
2024-08-02 09:30:00,345.64,346.51,343.11,343.39,14262.0,345.64,346.51,343.11,343.39,14262.0
2024-08-02 09:35:00,343.39,343.4,341.92,342.72,5345.0,343.39,343.4,341.92,342.72,5345.0
2024-08-02 09:40:00,342.38,344.15,341.58,343.88,6820.0,342.38,344.15,341.58,343.88,6820.0
2024-08-02 09:45:00,343.0,344.9,341.94,343.66,14873.0,343.0,344.9,341.94,343.66,14873.0
2024-08-02 09:50:00,343.72,344.27,342.62,342.62,16350.0,343.72,344.27,342.62,342.62,16350.0
2024-08-02 09:55:00,342.61,342.96,342.0,342.56,3877.0,342.61,342.96,342.0,342.56,3877.0
2024-08-02 10:00:00,342.96,345.9,342.96,345.9,7936.0,342.96,345.9,342.96,345.9,7936.0
2024-08-02 10:05:00,345.98,345.98,343.25,343.69,5475.0,345.98,345.98,343.25,343.69,5475.0
2024-08-02 10:10:00,343.87,344.3,341.24,341.77,21168.0,343.87,344.3,341.24,341.77,21168.0
2024-08-02 10:15:00,342.0,342.89,341.46,342.4,7171.0,342.0,342.89,341.46,342.4,7171.0
2024-08-02 10:20:00,342.13,342.78,341.81,342.78,6043.0,342.13,342.78,341.81,342.78,6043.0
2024-08-02 10:25:00,342.67,343.17,342.2,342.2,1713.0,342.67,343.17,342.2,342.2,1713.0
2024-08-02 10:30:00,342.14,342.58,341.67,341.97,1574.0,342.14,342.58,341.67,341.97,1574.0
2024-08-02 10:35:00,342.48,343.65,342.23,343.65,6304.0,342.48,343.65,342.23,343.65,6304.0
2024-08-02 10:40:00,343.51,343.51,342.83,343.18,531.0,343.51,343.51,342.83,343.18,531.0
2024-08-02 10:45:00,343.01,344.12,342.95,343.83,1900.0,343.01,344.12,342.95,343.83,1900.0
2024-08-02 10:50:00,344.12,344.76,343.73,343.75,12322.0,344.12,344.76,343.73,343.75,12322.0
2024-08-02 10:55:00,344.0,344.84,343.94,344.66,4761.0,344.0,344.84,343.94,344.66,4761.0
2024-08-02 11:00:00,344.94,344.95,343.33,343.34,4800.0,344.94,344.95,343.33,343.34,4800.0
2024-08-02 11:05:00,343.09,343.47,342.57,342.9,5483.0,343.09,343.47,342.57,342.9,5483.0
2024-08-02 11:10:00,342.76,342.88,342.59,342.67,2350.0,342.76,342.88,342.59,342.67,2350.0
2024-08-02 11:15:00,342.66,342.82,342.21,342.44,1475.0,342.66,342.82,342.21,342.44,1475.0
2024-08-02 11:20:00,342.43,342.43,341.25,341.57,11078.0,342.43,342.43,341.25,341.57,11078.0
2024-08-02 11:25:00,341.84,341.84,340.52,341.11,4578.0,341.84,341.84,340.52,341.11,4578.0
2024-08-02 11:30:00,340.63,341.28,340.45,340.93,1900.0,340.63,341.28,340.45,340.93,1900.0
2024-08-02 11:35:00,340.7,341.64,340.7,341.63,2635.0,340.7,341.64,340.7,341.63,2635.0
2024-08-02 11:40:00,341.88,342.15,341.69,341.7,1640.0,341.88,342.15,341.69,341.7,1640.0
2024-08-02 11:45:00,342.01,342.51,342.01,342.24,1500.0,342.01,342.51,342.01,342.24,1500.0
2024-08-02 11:50:00,342.24,342.6,341.61,341.61,2800.0,342.24,342.6,341.61,341.61,2800.0
2024-08-02 11:55:00,341.8,342.19,341.78,342.06,1850.0,341.8,342.19,341.78,342.06,1850.0
2024-08-02 12:00:00,341.96,342.0,341.37,341.96,5079.0,341.96,342.0,341.37,341.96,5079.0
2024-08-02 12:05:00,342.19,342.19,342.08,342.19,824.0,342.19,342.19,342.08,342.19,824.0
2024-08-02 12:10:00,342.15,342.15,341.28,341.75,1284.0,342.15,342.15,341.28,341.75,1284.0
2024-08-02 12:15:00,341.64,341.9,341.55,341.9,2000.0,341.64,341.9,341.55,341.9,2000.0
2024-08-02 12:20:00,341.97,342.1,341.54,341.97,3399.0,341.97,342.1,341.54,341.97,3399.0
2024-08-02 12:25:00,341.97,342.38,341.81,342.25,2331.0,341.97,342.38,341.81,342.25,2331.0
2024-08-02 12:30:00,342.19,342.41,342.19,342.41,426.0,342.19,342.41,342.19,342.41,426.0
2024-08-02 12:35:00,342.19,342.65,341.97,342.53,3617.0,342.19,342.65,341.97,342.53,3617.0
2024-08-02 12:40:00,342.54,342.54,342.04,342.37,5528.0,342.54,342.54,342.04,342.37,5528.0
2024-08-02 12:45:00,342.37,342.37,341.98,342.11,3120.0,342.37,342.37,341.98,342.11,3120.0
2024-08-02 12:50:00,341.99,342.0,341.21,341.22,1800.0,341.99,342.0,341.21,341.22,1800.0
2024-08-02 12:55:00,341.01,341.46,340.99,341.13,2075.0,341.01,341.46,340.99,341.13,2075.0
2024-08-02 13:00:00,340.87,340.96,340.5,340.54,1550.0,340.87,340.96,340.5,340.54,1550.0
2024-08-02 13:05:00,340.62,340.7,340.01,340.01,1329.0,340.62,340.7,340.01,340.01,1329.0
2024-08-02 13:10:00,340.26,341.31,340.16,341.31,1833.0,340.26,341.31,340.16,341.31,1833.0
2024-08-02 13:15:00,341.13,341.13,340.63,340.63,900.0,341.13,341.13,340.63,340.63,900.0
2024-08-02 13:20:00,340.58,340.65,339.88,340.08,3214.0,340.58,340.65,339.88,340.08,3214.0
2024-08-02 13:25:00,340.16,340.42,340.04,340.05,3400.0,340.16,340.42,340.04,340.05,3400.0
2024-08-02 13:30:00,339.54,339.7,339.28,339.57,1600.0,339.54,339.7,339.28,339.57,1600.0
2024-08-02 13:35:00,339.28,340.06,339.28,339.78,3168.0,339.28,340.06,339.28,339.78,3168.0
2024-08-02 13:40:00,339.64,339.64,338.46,338.69,3261.0,339.64,339.64,338.46,338.69,3261.0
2024-08-02 13:45:00,338.65,338.76,338.11,338.54,3955.0,338.65,338.76,338.11,338.54,3955.0
2024-08-02 13:50:00,338.72,339.16,338.4,338.56,7703.0,338.72,339.16,338.4,338.56,7703.0
2024-08-02 13:55:00,338.7,339.15,338.58,338.88,5000.0,338.7,339.15,338.58,338.88,5000.0
2024-08-02 14:00:00,338.89,339.09,338.88,338.97,3693.0,338.89,339.09,338.88,338.97,3693.0
2024-08-02 14:05:00,339.1,339.52,339.0,339.32,6206.0,339.1,339.52,339.0,339.32,6206.0
2024-08-02 14:10:00,339.42,339.72,339.08,339.09,2194.0,339.42,339.72,339.08,339.09,2194.0
2024-08-02 14:15:00,339.14,339.47,339.04,339.42,6277.0,339.14,339.47,339.04,339.42,6277.0
2024-08-02 14:20:00,339.55,339.95,339.53,339.57,1504.0,339.55,339.95,339.53,339.57,1504.0
2024-08-02 14:25:00,339.36,340.02,339.36,340.02,830.0,339.36,340.02,339.36,340.02,830.0
2024-08-02 14:30:00,339.81,340.04,339.81,340.04,900.0,339.81,340.04,339.81,340.04,900.0
2024-08-02 14:35:00,339.64,340.04,339.45,340.04,2310.0,339.64,340.04,339.45,340.04,2310.0
2024-08-02 14:40:00,340.18,340.21,339.7,339.88,4106.0,340.18,340.21,339.7,339.88,4106.0
2024-08-02 14:45:00,339.7,339.79,339.39,339.79,3380.0,339.7,339.79,339.39,339.79,3380.0
2024-08-02 14:50:00,339.74,339.96,339.48,339.78,2409.0,339.74,339.96,339.48,339.78,2409.0
2024-08-02 14:55:00,339.85,340.16,339.5,339.72,6543.0,339.85,340.16,339.5,339.72,6543.0
2024-08-02 15:00:00,339.67,340.49,339.47,340.24,2426.0,339.67,340.49,339.47,340.24,2426.0
2024-08-02 15:05:00,340.19,340.19,339.74,339.74,900.0,340.19,340.19,339.74,339.74,900.0
2024-08-02 15:10:00,339.57,339.57,339.15,339.57,2037.0,339.57,339.57,339.15,339.57,2037.0
2024-08-02 15:15:00,339.88,340.57,339.88,340.57,1900.0,339.88,340.57,339.88,340.57,1900.0
2024-08-02 15:20:00,340.02,340.21,339.82,339.97,1400.0,340.02,340.21,339.82,339.97,1400.0
2024-08-02 15:25:00,340.02,340.3,339.88,340.26,4708.0,340.02,340.3,339.88,340.26,4708.0
2024-08-02 15:30:00,340.37,340.71,339.98,340.5,3106.0,340.37,340.71,339.98,340.5,3106.0
2024-08-02 15:35:00,340.5,340.82,340.2,340.51,6232.0,340.5,340.82,340.2,340.51,6232.0
2024-08-02 15:40:00,340.53,340.59,340.15,340.16,6291.0,340.53,340.59,340.15,340.16,6291.0
2024-08-02 15:45:00,340.4,340.81,340.01,340.81,6974.0,340.4,340.81,340.01,340.81,6974.0
2024-08-02 15:50:00,340.89,341.6,340.58,341.51,14342.0,340.89,341.6,340.58,341.51,14342.0
2024-08-02 15:55:00,341.49,341.49,340.62,341.02,49098.0,341.49,341.49,340.62,341.02,49098.0
2024-08-05 09:30:00,333.47,335.37,330.81,334.42,23469.0,333.47,335.37,330.81,334.42,23469.0
2024-08-05 09:35:00,335.04,335.85,332.61,334.35,11938.0,335.04,335.85,332.61,334.35,11938.0
2024-08-05 09:40:00,334.02,334.95,330.52,331.39,6396.0,334.02,334.95,330.52,331.39,6396.0
2024-08-05 09:45:00,331.49,334.7,330.56,334.43,9774.0,331.49,334.7,330.56,334.43,9774.0
2024-08-05 09:50:00,334.26,336.4,333.93,333.96,15204.0,334.26,336.4,333.93,333.96,15204.0
2024-08-05 09:55:00,334.0,334.08,331.77,332.24,2755.0,334.0,334.08,331.77,332.24,2755.0
2024-08-05 10:00:00,333.19,334.95,333.19,333.56,3663.0,333.19,334.95,333.19,333.56,3663.0
2024-08-05 10:05:00,333.17,334.19,332.88,333.77,8649.0,333.17,334.19,332.88,333.77,8649.0
2024-08-05 10:10:00,333.53,333.84,332.01,333.06,8315.0,333.53,333.84,332.01,333.06,8315.0
2024-08-05 10:15:00,333.26,334.98,332.95,333.74,6711.0,333.26,334.98,332.95,333.74,6711.0
2024-08-05 10:20:00,333.33,333.39,331.83,332.22,2630.0,333.33,333.39,331.83,332.22,2630.0
2024-08-05 10:25:00,331.61,333.06,330.83,331.0,4713.0,331.61,333.06,330.83,331.0,4713.0
2024-08-05 10:30:00,331.52,333.09,331.42,333.08,3808.0,331.52,333.09,331.42,333.08,3808.0
2024-08-05 10:35:00,333.08,333.84,331.8,332.49,10403.0,333.08,333.84,331.8,332.49,10403.0
2024-08-05 10:40:00,332.09,332.91,331.99,332.53,10170.0,332.09,332.91,331.99,332.53,10170.0
2024-08-05 10:45:00,332.52,333.64,332.05,332.05,7500.0,332.52,333.64,332.05,332.05,7500.0
2024-08-05 10:50:00,332.21,333.88,332.12,333.8,3858.0,332.21,333.88,332.12,333.8,3858.0
2024-08-05 10:55:00,333.34,333.34,331.02,331.03,1532.0,333.34,333.34,331.02,331.03,1532.0
2024-08-05 11:00:00,331.22,331.45,330.13,330.9,2900.0,331.22,331.45,330.13,330.9,2900.0
2024-08-05 11:05:00,331.34,332.4,331.09,332.22,2343.0,331.34,332.4,331.09,332.22,2343.0
2024-08-05 11:10:00,331.98,332.58,331.78,332.38,3050.0,331.98,332.58,331.78,332.38,3050.0
2024-08-05 11:15:00,332.26,332.56,331.92,332.33,2292.0,332.26,332.56,331.92,332.33,2292.0
2024-08-05 11:20:00,332.01,332.38,331.91,332.32,2920.0,332.01,332.38,331.91,332.32,2920.0
2024-08-05 11:25:00,331.98,332.45,331.91,332.28,2050.0,331.98,332.45,331.91,332.28,2050.0
2024-08-05 11:30:00,331.98,332.44,331.45,332.44,2381.0,331.98,332.44,331.45,332.44,2381.0
2024-08-05 11:35:00,331.41,332.44,331.41,331.83,1600.0,331.41,332.44,331.41,331.83,1600.0
2024-08-05 11:40:00,331.76,331.91,331.21,331.85,3521.0,331.76,331.91,331.21,331.85,3521.0
2024-08-05 11:45:00,331.86,332.12,331.41,331.41,1200.0,331.86,332.12,331.41,331.41,1200.0
2024-08-05 11:50:00,331.3,332.05,331.26,331.96,1850.0,331.3,332.05,331.26,331.96,1850.0
2024-08-05 11:55:00,331.85,332.1,331.39,331.81,1414.0,331.85,332.1,331.39,331.81,1414.0
2024-08-05 12:00:00,331.45,332.09,331.24,331.93,3027.0,331.45,332.09,331.24,331.93,3027.0
2024-08-05 12:05:00,331.65,331.65,331.28,331.43,410.0,331.65,331.65,331.28,331.43,410.0
2024-08-05 12:10:00,331.1,331.1,330.79,330.79,1750.0,331.1,331.1,330.79,330.79,1750.0
2024-08-05 12:15:00,331.03,331.89,330.78,331.89,3231.0,331.03,331.89,330.78,331.89,3231.0
2024-08-05 12:20:00,331.57,331.71,331.28,331.4,2000.0,331.57,331.71,331.28,331.4,2000.0
2024-08-05 12:25:00,331.35,332.63,331.35,332.0,3601.0,331.35,332.63,331.35,332.0,3601.0
2024-08-05 12:30:00,332.51,332.91,332.11,332.53,5400.0,332.51,332.91,332.11,332.53,5400.0
2024-08-05 12:35:00,332.73,332.73,331.4,331.4,2099.0,332.73,332.73,331.4,331.4,2099.0
2024-08-05 12:40:00,331.56,332.35,330.96,331.28,2039.0,331.56,332.35,330.96,331.28,2039.0
2024-08-05 12:45:00,331.3,331.3,330.46,330.82,2010.0,331.3,331.3,330.46,330.82,2010.0
2024-08-05 12:50:00,330.35,330.72,330.12,330.63,4225.0,330.35,330.72,330.12,330.63,4225.0
2024-08-05 12:55:00,330.55,331.0,330.54,331.0,2500.0,330.55,331.0,330.54,331.0,2500.0
2024-08-05 13:00:00,330.54,330.96,330.41,330.41,954.0,330.54,330.96,330.41,330.41,954.0
2024-08-05 13:05:00,330.2,330.6,329.4,330.5,6461.0,330.2,330.6,329.4,330.5,6461.0
2024-08-05 13:10:00,330.49,330.72,329.84,329.84,2498.0,330.49,330.72,329.84,329.84,2498.0
2024-08-05 13:15:00,330.1,330.3,329.73,329.73,1900.0,330.1,330.3,329.73,329.73,1900.0
2024-08-05 13:20:00,329.87,330.46,329.59,330.11,3992.0,329.87,330.46,329.59,330.11,3992.0
2024-08-05 13:25:00,330.24,330.63,330.07,330.36,2855.0,330.24,330.63,330.07,330.36,2855.0
2024-08-05 13:30:00,330.44,332.0,330.4,331.83,8206.0,330.44,332.0,330.4,331.83,8206.0
2024-08-05 13:35:00,332.0,332.04,331.48,331.48,4089.0,332.0,332.04,331.48,331.48,4089.0
2024-08-05 13:40:00,331.39,331.96,331.37,331.6,2524.0,331.39,331.96,331.37,331.6,2524.0
2024-08-05 13:45:00,331.59,331.63,331.57,331.63,400.0,331.59,331.63,331.57,331.63,400.0
2024-08-05 13:50:00,331.25,331.66,331.0,331.0,2311.0,331.25,331.66,331.0,331.0,2311.0
2024-08-05 13:55:00,331.04,331.04,330.41,330.47,1800.0,331.04,331.04,330.41,330.47,1800.0
2024-08-05 14:00:00,330.57,330.57,330.07,330.07,835.0,330.57,330.57,330.07,330.07,835.0
2024-08-05 14:05:00,330.04,330.57,330.03,330.56,2950.0,330.04,330.57,330.03,330.56,2950.0
2024-08-05 14:10:00,330.33,330.8,330.19,330.52,2698.0,330.33,330.8,330.19,330.52,2698.0
2024-08-05 14:15:00,330.52,330.58,330.19,330.58,2164.0,330.52,330.58,330.19,330.58,2164.0
2024-08-05 14:20:00,330.58,330.8,330.26,330.31,1790.0,330.58,330.8,330.26,330.31,1790.0
2024-08-05 14:25:00,330.49,330.55,330.12,330.25,1400.0,330.49,330.55,330.12,330.25,1400.0
2024-08-05 14:30:00,330.1,330.5,329.56,329.74,4285.0,330.1,330.5,329.56,329.74,4285.0
2024-08-05 14:35:00,329.74,329.81,329.05,329.05,7941.0,329.74,329.81,329.05,329.05,7941.0
2024-08-05 14:40:00,329.47,329.47,328.42,328.42,3512.0,329.47,329.47,328.42,328.42,3512.0
2024-08-05 14:45:00,328.49,328.76,328.27,328.27,2372.0,328.49,328.76,328.27,328.27,2372.0
2024-08-05 14:50:00,328.21,328.73,328.2,328.31,2820.0,328.21,328.73,328.2,328.31,2820.0
2024-08-05 14:55:00,328.0,328.0,327.35,327.42,2100.0,328.0,328.0,327.35,327.42,2100.0
2024-08-05 15:00:00,327.69,328.68,327.68,328.48,3864.0,327.69,328.68,327.68,328.48,3864.0
2024-08-05 15:05:00,328.53,328.66,328.28,328.47,1956.0,328.53,328.66,328.28,328.47,1956.0
2024-08-05 15:10:00,328.44,328.55,327.94,328.05,3546.0,328.44,328.55,327.94,328.05,3546.0
2024-08-05 15:15:00,328.05,328.37,327.9,328.13,5027.0,328.05,328.37,327.9,328.13,5027.0
2024-08-05 15:20:00,328.28,329.0,328.15,328.7,2400.0,328.28,329.0,328.15,328.7,2400.0
2024-08-05 15:25:00,328.5,328.95,328.5,328.9,4662.0,328.5,328.95,328.5,328.9,4662.0
2024-08-05 15:30:00,328.94,329.0,328.28,328.59,4984.0,328.94,329.0,328.28,328.59,4984.0
2024-08-05 15:35:00,328.65,328.82,328.28,328.5,4203.0,328.65,328.82,328.28,328.5,4203.0
2024-08-05 15:40:00,328.5,328.5,327.34,327.69,7439.0,328.5,328.5,327.34,327.69,7439.0
2024-08-05 15:45:00,327.59,327.82,327.54,327.63,8203.0,327.59,327.82,327.54,327.63,8203.0
2024-08-05 15:50:00,327.65,328.5,327.65,328.29,19735.0,327.65,328.5,327.65,328.29,19735.0
2024-08-05 15:55:00,328.2,328.22,326.93,327.29,77453.0,328.2,328.22,326.93,327.29,77453.0
2024-08-06 09:30:00,327.26,328.43,326.43,327.97,18675.0,327.26,328.43,326.43,327.97,18675.0
2024-08-06 09:35:00,327.0,328.06,326.43,327.68,4682.0,327.0,328.06,326.43,327.68,4682.0
2024-08-06 09:40:00,327.86,328.06,326.98,328.04,3213.0,327.86,328.06,326.98,328.04,3213.0
2024-08-06 09:45:00,328.32,329.08,328.05,329.05,5191.0,328.32,329.08,328.05,329.05,5191.0
2024-08-06 09:50:00,328.3,330.08,328.3,329.68,7733.0,328.3,330.08,328.3,329.68,7733.0
2024-08-06 09:55:00,329.82,331.02,329.6,330.0,6613.0,329.82,331.02,329.6,330.0,6613.0
2024-08-06 10:00:00,330.06,330.63,329.36,330.48,5375.0,330.06,330.63,329.36,330.48,5375.0
2024-08-06 10:05:00,330.22,330.69,328.91,330.03,8277.0,330.22,330.69,328.91,330.03,8277.0
2024-08-06 10:10:00,329.88,329.89,328.13,328.13,6700.0,329.88,329.89,328.13,328.13,6700.0
2024-08-06 10:15:00,328.0,328.0,326.44,326.8,5174.0,328.0,328.0,326.44,326.8,5174.0
2024-08-06 10:20:00,326.78,327.3,326.75,326.99,6706.0,326.78,327.3,326.75,326.99,6706.0
2024-08-06 10:25:00,327.22,328.25,327.04,327.67,6726.0,327.22,328.25,327.04,327.67,6726.0
2024-08-06 10:30:00,327.93,327.93,325.84,326.97,4167.0,327.93,327.93,325.84,326.97,4167.0
2024-08-06 10:35:00,326.97,327.5,326.37,327.11,3049.0,326.97,327.5,326.37,327.11,3049.0
2024-08-06 10:40:00,327.22,327.32,326.94,327.31,3023.0,327.22,327.32,326.94,327.31,3023.0
2024-08-06 10:45:00,327.27,328.0,327.27,327.95,1600.0,327.27,328.0,327.27,327.95,1600.0
2024-08-06 10:50:00,327.97,328.92,327.62,328.38,3525.0,327.97,328.92,327.62,328.38,3525.0
2024-08-06 10:55:00,328.27,328.67,327.94,328.49,3549.0,328.27,328.67,327.94,328.49,3549.0
2024-08-06 11:00:00,328.56,328.74,328.23,328.27,3328.0,328.56,328.74,328.23,328.27,3328.0
2024-08-06 11:05:00,328.27,328.41,327.72,327.83,3603.0,328.27,328.41,327.72,327.83,3603.0
2024-08-06 11:10:00,327.88,327.94,327.47,327.94,919.0,327.88,327.94,327.47,327.94,919.0
2024-08-06 11:15:00,328.0,328.34,327.2,327.5,4316.0,328.0,328.34,327.2,327.5,4316.0
2024-08-06 11:20:00,327.26,327.78,327.17,327.42,3089.0,327.26,327.78,327.17,327.42,3089.0
2024-08-06 11:25:00,327.41,327.78,326.75,326.82,4206.0,327.41,327.78,326.75,326.82,4206.0
2024-08-06 11:30:00,327.17,327.49,326.79,326.79,2658.0,327.17,327.49,326.79,326.79,2658.0
2024-08-06 11:35:00,327.14,327.99,327.14,327.78,2753.0,327.14,327.99,327.14,327.78,2753.0
2024-08-06 11:40:00,327.74,328.09,327.63,327.77,3192.0,327.74,328.09,327.63,327.77,3192.0
2024-08-06 11:45:00,327.84,328.04,327.57,328.04,1067.0,327.84,328.04,327.57,328.04,1067.0
2024-08-06 11:50:00,328.39,328.55,328.32,328.51,1750.0,328.39,328.55,328.32,328.51,1750.0
2024-08-06 11:55:00,328.8,329.01,328.28,328.29,2278.0,328.8,329.01,328.28,328.29,2278.0
2024-08-06 12:00:00,328.59,328.98,328.5,328.78,2712.0,328.59,328.98,328.5,328.78,2712.0
2024-08-06 12:05:00,328.9,329.39,328.51,329.39,3137.0,328.9,329.39,328.51,329.39,3137.0
2024-08-06 12:10:00,329.64,329.64,329.22,329.36,1425.0,329.64,329.64,329.22,329.36,1425.0
2024-08-06 12:15:00,329.4,329.99,329.27,329.27,1566.0,329.4,329.99,329.27,329.27,1566.0
2024-08-06 12:20:00,329.34,329.41,329.0,329.2,4605.0,329.34,329.41,329.0,329.2,4605.0
2024-08-06 12:25:00,329.2,329.36,329.0,329.0,3026.0,329.2,329.36,329.0,329.0,3026.0
2024-08-06 12:30:00,328.98,329.3,328.87,329.0,1247.0,328.98,329.3,328.87,329.0,1247.0
2024-08-06 12:35:00,328.99,329.49,328.92,329.08,1576.0,328.99,329.49,328.92,329.08,1576.0
2024-08-06 12:40:00,328.76,329.03,328.62,328.62,1000.0,328.76,329.03,328.62,328.62,1000.0
2024-08-06 12:45:00,328.43,328.73,328.43,328.57,955.0,328.43,328.73,328.43,328.57,955.0
2024-08-06 12:50:00,328.54,329.26,328.42,329.26,2831.0,328.54,329.26,328.42,329.26,2831.0
2024-08-06 12:55:00,329.11,329.41,328.86,329.3,1920.0,329.11,329.41,328.86,329.3,1920.0
2024-08-06 13:00:00,329.3,330.1,329.3,329.87,3801.0,329.3,330.1,329.3,329.87,3801.0
2024-08-06 13:05:00,329.95,330.17,329.28,329.28,3550.0,329.95,330.17,329.28,329.28,3550.0
2024-08-06 13:10:00,329.54,329.78,329.54,329.64,1585.0,329.54,329.78,329.54,329.64,1585.0
2024-08-06 13:15:00,329.78,330.42,329.73,329.85,8208.0,329.78,330.42,329.73,329.85,8208.0
2024-08-06 13:20:00,330.35,330.35,329.89,329.9,1663.0,330.35,330.35,329.89,329.9,1663.0
2024-08-06 13:25:00,330.01,330.25,329.77,329.79,3930.0,330.01,330.25,329.77,329.79,3930.0
2024-08-06 13:30:00,329.98,330.3,329.67,330.29,4132.0,329.98,330.3,329.67,330.29,4132.0
2024-08-06 13:35:00,330.49,330.69,330.28,330.52,1236.0,330.49,330.69,330.28,330.52,1236.0
2024-08-06 13:40:00,330.52,330.84,330.17,330.45,2314.0,330.52,330.84,330.17,330.45,2314.0
2024-08-06 13:45:00,330.54,330.9,330.41,330.9,1200.0,330.54,330.9,330.41,330.9,1200.0
2024-08-06 13:50:00,330.78,331.02,330.78,331.02,2231.0,330.78,331.02,330.78,331.02,2231.0
2024-08-06 13:55:00,331.13,331.15,330.46,330.47,2488.0,331.13,331.15,330.46,330.47,2488.0
2024-08-06 14:00:00,330.66,330.66,330.08,330.22,1282.0,330.66,330.66,330.08,330.22,1282.0
2024-08-06 14:05:00,330.44,330.85,330.13,330.71,3500.0,330.44,330.85,330.13,330.71,3500.0
2024-08-06 14:10:00,330.71,330.71,330.01,330.07,1953.0,330.71,330.71,330.01,330.07,1953.0
2024-08-06 14:15:00,330.25,330.51,330.09,330.09,5078.0,330.25,330.51,330.09,330.09,5078.0
2024-08-06 14:20:00,330.31,330.92,330.2,330.6,2580.0,330.31,330.92,330.2,330.6,2580.0
2024-08-06 14:25:00,330.76,330.81,330.45,330.8,1817.0,330.76,330.81,330.45,330.8,1817.0
2024-08-06 14:30:00,330.88,330.88,330.33,330.62,1378.0,330.88,330.88,330.33,330.62,1378.0
2024-08-06 14:35:00,330.56,330.96,330.38,330.88,1800.0,330.56,330.96,330.38,330.88,1800.0
2024-08-06 14:40:00,330.96,331.09,330.62,330.62,700.0,330.96,331.09,330.62,330.62,700.0
2024-08-06 14:45:00,330.73,330.85,330.57,330.6,800.0,330.73,330.85,330.57,330.6,800.0
2024-08-06 14:50:00,330.82,330.83,330.12,330.17,3452.0,330.82,330.83,330.12,330.17,3452.0
2024-08-06 14:55:00,330.18,330.46,329.81,329.82,3247.0,330.18,330.46,329.81,329.82,3247.0
2024-08-06 15:00:00,329.82,329.99,329.03,329.05,9659.0,329.82,329.99,329.03,329.05,9659.0
2024-08-06 15:05:00,328.71,328.96,328.27,328.72,4279.0,328.71,328.96,328.27,328.72,4279.0
2024-08-06 15:10:00,328.72,328.96,328.55,328.72,2178.0,328.72,328.96,328.55,328.72,2178.0
2024-08-06 15:15:00,328.8,328.95,328.53,328.95,1250.0,328.8,328.95,328.53,328.95,1250.0
2024-08-06 15:20:00,329.09,330.35,328.93,329.99,8491.0,329.09,330.35,328.93,329.99,8491.0
2024-08-06 15:25:00,329.96,330.81,329.78,330.57,4608.0,329.96,330.81,329.78,330.57,4608.0
2024-08-06 15:30:00,330.47,330.47,329.49,329.79,7244.0,330.47,330.47,329.49,329.79,7244.0
2024-08-06 15:35:00,329.77,330.12,329.59,330.02,2971.0,329.77,330.12,329.59,330.02,2971.0
2024-08-06 15:40:00,330.09,330.15,329.04,329.05,4962.0,330.09,330.15,329.04,329.05,4962.0
2024-08-06 15:45:00,329.0,329.06,328.34,328.73,5594.0,329.0,329.06,328.34,328.73,5594.0
2024-08-06 15:50:00,328.6,329.07,327.2,327.7,19241.0,328.6,329.07,327.2,327.7,19241.0
2024-08-06 15:55:00,327.72,327.72,326.25,326.65,39174.0,327.72,327.72,326.25,326.65,39174.0
2024-08-07 09:30:00,327.12,331.88,327.12,330.23,10253.0,327.12,331.88,327.12,330.23,10253.0
2024-08-07 09:35:00,331.12,331.12,329.88,330.57,2856.0,331.12,331.12,329.88,330.57,2856.0
2024-08-07 09:40:00,330.02,330.02,328.68,329.37,4626.0,330.02,330.02,328.68,329.37,4626.0
2024-08-07 09:45:00,329.87,330.7,329.81,329.87,2665.0,329.87,330.7,329.81,329.87,2665.0
2024-08-07 09:50:00,330.18,331.14,329.47,330.81,8019.0,330.18,331.14,329.47,330.81,8019.0
2024-08-07 09:55:00,330.62,332.47,330.62,332.16,9635.0,330.62,332.47,330.62,332.16,9635.0
2024-08-07 10:00:00,332.0,332.5,330.61,330.62,7884.0,332.0,332.5,330.61,330.62,7884.0
2024-08-07 10:05:00,331.0,332.2,330.64,332.04,1833.0,331.0,332.2,330.64,332.04,1833.0
2024-08-07 10:10:00,332.0,332.12,330.64,330.64,3725.0,332.0,332.12,330.64,330.64,3725.0
2024-08-07 10:15:00,330.44,332.0,330.2,331.35,4961.0,330.44,332.0,330.2,331.35,4961.0
2024-08-07 10:20:00,331.26,331.35,330.72,331.17,3159.0,331.26,331.35,330.72,331.17,3159.0
2024-08-07 10:25:00,330.96,331.04,330.48,330.65,2850.0,330.96,331.04,330.48,330.65,2850.0
2024-08-07 10:30:00,330.38,330.83,329.66,329.89,4140.0,330.38,330.83,329.66,329.89,4140.0
2024-08-07 10:35:00,329.67,330.42,329.54,330.42,1400.0,329.67,330.42,329.54,330.42,1400.0
2024-08-07 10:40:00,330.15,331.04,329.9,330.99,4201.0,330.15,331.04,329.9,330.99,4201.0
2024-08-07 10:45:00,331.0,331.63,330.84,331.18,9473.0,331.0,331.63,330.84,331.18,9473.0
2024-08-07 10:50:00,331.41,332.25,330.64,330.64,5952.0,331.41,332.25,330.64,330.64,5952.0
2024-08-07 10:55:00,330.79,331.33,329.77,330.09,3871.0,330.79,331.33,329.77,330.09,3871.0
2024-08-07 11:00:00,330.07,330.24,329.19,329.19,3862.0,330.07,330.24,329.19,329.19,3862.0
2024-08-07 11:05:00,329.04,329.34,328.44,328.44,1800.0,329.04,329.34,328.44,328.44,1800.0
2024-08-07 11:10:00,328.78,329.16,328.23,328.5,1620.0,328.78,329.16,328.23,328.5,1620.0
2024-08-07 11:15:00,327.96,328.55,327.96,328.47,3828.0,327.96,328.55,327.96,328.47,3828.0
2024-08-07 11:20:00,328.24,328.52,328.02,328.52,3595.0,328.24,328.52,328.02,328.52,3595.0
2024-08-07 11:25:00,328.34,329.12,328.32,328.97,7990.0,328.34,329.12,328.32,328.97,7990.0
2024-08-07 11:30:00,328.95,329.34,328.88,328.88,2004.0,328.95,329.34,328.88,328.88,2004.0
2024-08-07 11:35:00,329.06,329.49,328.87,328.97,3338.0,329.06,329.49,328.87,328.97,3338.0
2024-08-07 11:40:00,328.85,329.03,328.27,328.52,7053.0,328.85,329.03,328.27,328.52,7053.0
2024-08-07 11:45:00,328.52,328.52,327.32,327.5,6696.0,328.52,328.52,327.32,327.5,6696.0
2024-08-07 11:50:00,327.7,328.23,327.7,328.23,200.0,327.7,328.23,327.7,328.23,200.0
2024-08-07 11:55:00,327.9,328.1,327.9,327.91,900.0,327.9,328.1,327.9,327.91,900.0
2024-08-07 12:00:00,327.82,328.23,327.7,327.82,2067.0,327.82,328.23,327.7,327.82,2067.0
2024-08-07 12:05:00,327.81,328.39,327.77,327.77,2020.0,327.81,328.39,327.77,327.77,2020.0
2024-08-07 12:10:00,327.82,328.39,327.54,328.39,1300.0,327.82,328.39,327.54,328.39,1300.0
2024-08-07 12:15:00,328.22,328.22,327.89,327.96,1200.0,328.22,328.22,327.89,327.96,1200.0
2024-08-07 12:20:00,327.75,328.39,327.75,327.88,829.0,327.75,328.39,327.75,327.88,829.0
2024-08-07 12:25:00,328.22,328.22,327.87,328.0,1025.0,328.22,328.22,327.87,328.0,1025.0
2024-08-07 12:30:00,327.94,328.06,327.7,328.06,600.0,327.94,328.06,327.7,328.06,600.0
2024-08-07 12:35:00,328.06,328.24,328.06,328.24,200.0,328.06,328.24,328.06,328.24,200.0
2024-08-07 12:40:00,328.01,328.16,327.81,328.03,2356.0,328.01,328.16,327.81,328.03,2356.0
2024-08-07 12:45:00,328.03,328.23,327.64,327.75,600.0,328.03,328.23,327.64,327.75,600.0
2024-08-07 12:50:00,327.71,327.78,327.33,327.6,3529.0,327.71,327.78,327.33,327.6,3529.0
2024-08-07 12:55:00,327.52,327.73,327.51,327.73,486.0,327.52,327.73,327.51,327.73,486.0
2024-08-07 13:00:00,327.74,327.9,327.57,327.57,907.0,327.74,327.9,327.57,327.57,907.0
2024-08-07 13:05:00,327.42,327.42,326.98,326.98,1526.0,327.42,327.42,326.98,326.98,1526.0
2024-08-07 13:10:00,327.23,327.23,326.78,326.79,200.0,327.23,327.23,326.78,326.79,200.0
2024-08-07 13:15:00,326.76,326.76,326.48,326.48,1300.0,326.76,326.76,326.48,326.48,1300.0
2024-08-07 13:20:00,326.5,327.48,326.41,327.3,1899.0,326.5,327.48,326.41,327.3,1899.0
2024-08-07 13:25:00,327.69,327.69,327.01,327.01,2200.0,327.69,327.69,327.01,327.01,2200.0
2024-08-07 13:30:00,327.01,327.54,327.01,327.54,1313.0,327.01,327.54,327.01,327.54,1313.0
2024-08-07 13:35:00,327.92,327.92,327.55,327.55,500.0,327.92,327.92,327.55,327.55,500.0
2024-08-07 13:40:00,327.73,327.73,326.87,326.88,1824.0,327.73,327.73,326.87,326.88,1824.0
2024-08-07 13:45:00,326.52,326.52,326.13,326.27,1171.0,326.52,326.52,326.13,326.27,1171.0
2024-08-07 13:50:00,325.84,326.02,325.8,325.82,1290.0,325.84,326.02,325.8,325.82,1290.0
2024-08-07 13:55:00,325.66,325.72,325.24,325.72,1517.0,325.66,325.72,325.24,325.72,1517.0
2024-08-07 14:00:00,325.6,325.6,325.13,325.19,3837.0,325.6,325.6,325.13,325.19,3837.0
2024-08-07 14:05:00,325.39,325.43,324.57,324.57,2563.0,325.39,325.43,324.57,324.57,2563.0
2024-08-07 14:10:00,324.73,324.73,324.02,324.52,4854.0,324.73,324.73,324.02,324.52,4854.0
2024-08-07 14:15:00,324.4,324.4,323.59,324.03,2890.0,324.4,324.4,323.59,324.03,2890.0
2024-08-07 14:20:00,324.03,324.22,323.91,324.03,630.0,324.03,324.22,323.91,324.03,630.0
2024-08-07 14:25:00,324.22,324.98,324.22,324.62,1700.0,324.22,324.98,324.22,324.62,1700.0
2024-08-07 14:30:00,324.46,324.89,324.24,324.66,3732.0,324.46,324.89,324.24,324.66,3732.0
2024-08-07 14:35:00,324.9,325.17,324.9,325.09,600.0,324.9,325.17,324.9,325.09,600.0
2024-08-07 14:40:00,325.1,325.16,324.09,324.42,7443.0,325.1,325.16,324.09,324.42,7443.0
2024-08-07 14:45:00,324.51,324.64,323.67,323.94,6106.0,324.51,324.64,323.67,323.94,6106.0
2024-08-07 14:50:00,323.85,323.85,323.47,323.57,1450.0,323.85,323.85,323.47,323.57,1450.0
2024-08-07 14:55:00,323.82,324.17,323.72,324.05,1591.0,323.82,324.17,323.72,324.05,1591.0
2024-08-07 15:00:00,323.72,324.22,323.71,323.88,3051.0,323.72,324.22,323.71,323.88,3051.0
2024-08-07 15:05:00,323.98,324.09,323.73,323.91,1833.0,323.98,324.09,323.73,323.91,1833.0
2024-08-07 15:10:00,324.0,324.3,323.54,323.54,1904.0,324.0,324.3,323.54,323.54,1904.0
2024-08-07 15:15:00,323.6,324.36,323.43,324.36,10299.0,323.6,324.36,323.43,324.36,10299.0
2024-08-07 15:20:00,324.5,324.73,324.04,324.18,2683.0,324.5,324.73,324.04,324.18,2683.0
2024-08-07 15:25:00,323.86,324.14,323.67,323.76,2475.0,323.86,324.14,323.67,323.76,2475.0
2024-08-07 15:30:00,323.64,323.87,323.38,323.38,2363.0,323.64,323.87,323.38,323.38,2363.0
2024-08-07 15:35:00,323.32,323.57,323.06,323.15,5247.0,323.32,323.57,323.06,323.15,5247.0
2024-08-07 15:40:00,323.03,323.09,322.16,322.22,7325.0,323.03,323.09,322.16,322.22,7325.0
2024-08-07 15:45:00,322.37,322.67,322.19,322.24,6817.0,322.37,322.67,322.19,322.24,6817.0
2024-08-07 15:50:00,322.01,322.26,321.1,321.48,14660.0,322.01,322.26,321.1,321.48,14660.0
2024-08-07 15:55:00,321.46,321.5,320.79,321.31,20485.0,321.46,321.5,320.79,321.31,20485.0
2024-08-08 09:30:00,322.25,324.94,322.18,323.79,7802.0,322.25,324.94,322.18,323.79,7802.0
2024-08-08 09:35:00,323.95,326.25,323.95,325.31,6885.0,323.95,326.25,323.95,325.31,6885.0
2024-08-08 09:40:00,324.77,326.13,324.77,325.24,2710.0,324.77,326.13,324.77,325.24,2710.0
2024-08-08 09:45:00,324.79,326.24,324.5,325.0,5062.0,324.79,326.24,324.5,325.0,5062.0
2024-08-08 09:50:00,325.27,328.0,325.16,328.0,7372.0,325.27,328.0,325.16,328.0,7372.0
2024-08-08 09:55:00,328.11,328.14,327.27,327.55,3034.0,328.11,328.14,327.27,327.55,3034.0
2024-08-08 10:00:00,327.96,330.45,327.87,330.18,16966.0,327.96,330.45,327.87,330.18,16966.0
2024-08-08 10:05:00,330.01,330.41,328.42,328.59,8919.0,330.01,330.41,328.42,328.59,8919.0
2024-08-08 10:10:00,328.19,328.63,327.67,328.24,3270.0,328.19,328.63,327.67,328.24,3270.0
2024-08-08 10:15:00,328.13,329.01,328.13,328.68,3134.0,328.13,329.01,328.13,328.68,3134.0
2024-08-08 10:20:00,328.54,328.54,327.71,328.52,2943.0,328.54,328.54,327.71,328.52,2943.0
2024-08-08 10:25:00,328.6,329.0,328.37,329.0,1600.0,328.6,329.0,328.37,329.0,1600.0
2024-08-08 10:30:00,328.8,329.74,328.78,329.08,3000.0,328.8,329.74,328.78,329.08,3000.0
2024-08-08 10:35:00,328.78,329.18,328.74,328.78,1600.0,328.78,329.18,328.74,328.78,1600.0
2024-08-08 10:40:00,328.52,329.31,328.39,328.81,6066.0,328.52,329.31,328.39,328.81,6066.0
2024-08-08 10:45:00,328.85,329.43,328.53,329.16,1900.0,328.85,329.43,328.53,329.16,1900.0
2024-08-08 10:50:00,329.52,329.59,328.97,329.44,1631.0,329.52,329.59,328.97,329.44,1631.0
2024-08-08 10:55:00,329.71,330.71,329.71,329.94,2537.0,329.71,330.71,329.71,329.94,2537.0
2024-08-08 11:00:00,329.86,329.86,328.76,329.36,2804.0,329.86,329.86,328.76,329.36,2804.0
2024-08-08 11:05:00,329.19,329.3,329.06,329.28,1315.0,329.19,329.3,329.06,329.28,1315.0
2024-08-08 11:10:00,329.18,329.18,328.86,329.06,2426.0,329.18,329.18,328.86,329.06,2426.0
2024-08-08 11:15:00,328.83,329.4,328.78,329.4,7144.0,328.83,329.4,328.78,329.4,7144.0
2024-08-08 11:20:00,329.4,330.3,329.4,329.75,6363.0,329.4,330.3,329.4,329.75,6363.0
2024-08-08 11:25:00,329.96,330.09,329.51,329.74,5343.0,329.96,330.09,329.51,329.74,5343.0
2024-08-08 11:30:00,329.54,330.23,329.5,330.06,3557.0,329.54,330.23,329.5,330.06,3557.0
2024-08-08 11:35:00,330.06,330.11,329.67,329.7,5464.0,330.06,330.11,329.67,329.7,5464.0
2024-08-08 11:40:00,329.41,329.57,328.99,329.0,2900.0,329.41,329.57,328.99,329.0,2900.0
2024-08-08 11:45:00,329.13,329.2,328.29,328.4,2107.0,329.13,329.2,328.29,328.4,2107.0
2024-08-08 11:50:00,328.48,328.48,328.28,328.37,1200.0,328.48,328.48,328.28,328.37,1200.0
2024-08-08 11:55:00,328.37,328.37,327.8,328.31,3465.0,328.37,328.37,327.8,328.31,3465.0
2024-08-08 12:00:00,328.09,328.38,327.82,328.27,2971.0,328.09,328.38,327.82,328.27,2971.0
2024-08-08 12:05:00,328.28,328.61,328.24,328.38,1300.0,328.28,328.61,328.24,328.38,1300.0
2024-08-08 12:10:00,328.38,328.39,327.81,327.91,1800.0,328.38,328.39,327.81,327.91,1800.0
2024-08-08 12:15:00,328.32,328.48,327.81,328.34,1600.0,328.32,328.48,327.81,328.34,1600.0
2024-08-08 12:20:00,328.58,328.63,328.18,328.27,2300.0,328.58,328.63,328.18,328.27,2300.0
2024-08-08 12:25:00,328.28,328.65,328.14,328.14,2458.0,328.28,328.65,328.14,328.14,2458.0
2024-08-08 12:30:00,328.07,328.08,327.46,327.46,1679.0,328.07,328.08,327.46,327.46,1679.0
2024-08-08 12:35:00,327.42,327.72,327.33,327.72,1525.0,327.42,327.72,327.33,327.72,1525.0
2024-08-08 12:40:00,327.55,327.55,326.9,327.37,3998.0,327.55,327.55,326.9,327.37,3998.0
2024-08-08 12:45:00,327.46,328.04,327.2,328.04,2009.0,327.46,328.04,327.2,328.04,2009.0
2024-08-08 12:50:00,327.78,327.79,326.96,327.28,1543.0,327.78,327.79,326.96,327.28,1543.0
2024-08-08 12:55:00,327.79,327.79,327.27,327.34,1100.0,327.79,327.79,327.27,327.34,1100.0
2024-08-08 13:00:00,327.18,327.18,326.81,326.97,1200.0,327.18,327.18,326.81,326.97,1200.0
2024-08-08 13:05:00,326.95,327.17,326.57,327.17,1933.0,326.95,327.17,326.57,327.17,1933.0
2024-08-08 13:10:00,327.1,327.17,326.98,326.98,700.0,327.1,327.17,326.98,326.98,700.0
2024-08-08 13:15:00,326.97,327.64,326.74,327.64,2097.0,326.97,327.64,326.74,327.64,2097.0
2024-08-08 13:20:00,327.81,328.36,327.62,327.69,1893.0,327.81,328.36,327.62,327.69,1893.0
2024-08-08 13:25:00,328.09,328.98,327.72,328.59,4536.0,328.09,328.98,327.72,328.59,4536.0
2024-08-08 13:30:00,328.34,329.47,328.27,329.47,3429.0,328.34,329.47,328.27,329.47,3429.0
2024-08-08 13:35:00,329.0,329.04,328.48,328.49,4040.0,329.0,329.04,328.48,328.49,4040.0
2024-08-08 13:40:00,328.63,328.78,328.29,328.29,1113.0,328.63,328.78,328.29,328.29,1113.0
2024-08-08 13:45:00,328.53,328.66,328.25,328.26,1442.0,328.53,328.66,328.25,328.26,1442.0
2024-08-08 13:50:00,328.25,328.25,327.85,327.85,1200.0,328.25,328.25,327.85,327.85,1200.0
2024-08-08 13:55:00,327.72,328.04,327.68,327.88,900.0,327.72,328.04,327.68,327.88,900.0
2024-08-08 14:00:00,327.74,328.23,327.73,328.1,1500.0,327.74,328.23,327.73,328.1,1500.0
2024-08-08 14:05:00,328.07,328.23,327.89,327.93,2200.0,328.07,328.23,327.89,327.93,2200.0
2024-08-08 14:10:00,328.23,328.23,327.75,327.75,1606.0,328.23,328.23,327.75,327.75,1606.0
2024-08-08 14:15:00,328.07,328.18,328.0,328.08,1655.0,328.07,328.18,328.0,328.08,1655.0
2024-08-08 14:20:00,328.02,328.26,327.88,328.26,1000.0,328.02,328.26,327.88,328.26,1000.0
2024-08-08 14:25:00,328.35,328.35,327.44,327.48,2206.0,328.35,328.35,327.44,327.48,2206.0
2024-08-08 14:30:00,327.61,327.96,327.6,327.94,400.0,327.61,327.96,327.6,327.94,400.0
2024-08-08 14:35:00,327.71,327.72,326.7,326.7,1850.0,327.71,327.72,326.7,326.7,1850.0
2024-08-08 14:40:00,326.63,326.9,326.46,326.59,2495.0,326.63,326.9,326.46,326.59,2495.0
2024-08-08 14:45:00,326.61,326.85,326.57,326.69,2218.0,326.61,326.85,326.57,326.69,2218.0
2024-08-08 14:50:00,326.97,327.26,326.67,326.67,3416.0,326.97,327.26,326.67,326.67,3416.0
2024-08-08 14:55:00,326.81,327.49,326.81,327.49,2055.0,326.81,327.49,326.81,327.49,2055.0
2024-08-08 15:00:00,327.09,327.09,326.49,326.52,3683.0,327.09,327.09,326.49,326.52,3683.0
2024-08-08 15:05:00,326.42,326.82,326.41,326.82,400.0,326.42,326.82,326.41,326.82,400.0
2024-08-08 15:10:00,326.86,326.92,326.46,326.57,1605.0,326.86,326.92,326.46,326.57,1605.0
2024-08-08 15:15:00,326.5,326.99,326.5,326.86,3551.0,326.5,326.99,326.5,326.86,3551.0
2024-08-08 15:20:00,326.98,327.16,326.97,327.02,1666.0,326.98,327.16,326.97,327.02,1666.0
2024-08-08 15:25:00,327.27,327.56,327.08,327.08,3069.0,327.27,327.56,327.08,327.08,3069.0
2024-08-08 15:30:00,327.09,327.19,326.13,326.35,4820.0,327.09,327.19,326.13,326.35,4820.0
2024-08-08 15:35:00,326.2,326.88,326.2,326.49,4312.0,326.2,326.88,326.2,326.49,4312.0
2024-08-08 15:40:00,326.31,327.22,326.31,327.22,3857.0,326.31,327.22,326.31,327.22,3857.0
2024-08-08 15:45:00,327.08,327.35,326.93,327.09,6210.0,327.08,327.35,326.93,327.09,6210.0
2024-08-08 15:50:00,327.29,327.5,326.5,327.24,15977.0,327.29,327.5,326.5,327.24,15977.0
2024-08-08 15:55:00,327.2,327.34,326.86,327.07,24897.0,327.2,327.34,326.86,327.07,24897.0
2024-08-09 09:30:00,325.86,326.48,323.13,323.13,15357.0,325.86,326.48,323.13,323.13,15357.0
2024-08-09 09:35:00,323.08,324.4,322.78,323.36,10525.0,323.08,324.4,322.78,323.36,10525.0
2024-08-09 09:40:00,323.65,324.14,323.15,323.68,2321.0,323.65,324.14,323.15,323.68,2321.0
2024-08-09 09:45:00,323.82,325.62,323.59,325.13,9736.0,323.82,325.62,323.59,325.13,9736.0
2024-08-09 09:50:00,325.34,325.34,324.2,325.05,5047.0,325.34,325.34,324.2,325.05,5047.0
2024-08-09 09:55:00,324.94,325.87,324.27,325.43,2840.0,324.94,325.87,324.27,325.43,2840.0
2024-08-09 10:00:00,325.01,326.25,324.57,325.71,5300.0,325.01,326.25,324.57,325.71,5300.0
2024-08-09 10:05:00,325.53,326.19,325.28,325.95,5856.0,325.53,326.19,325.28,325.95,5856.0
2024-08-09 10:10:00,325.47,325.93,325.31,325.85,3292.0,325.47,325.93,325.31,325.85,3292.0
2024-08-09 10:15:00,325.85,325.93,324.87,325.05,3805.0,325.85,325.93,324.87,325.05,3805.0
2024-08-09 10:20:00,325.08,326.21,325.08,326.07,6065.0,325.08,326.21,325.08,326.07,6065.0
2024-08-09 10:25:00,326.08,327.06,326.05,326.86,4634.0,326.08,327.06,326.05,326.86,4634.0
2024-08-09 10:30:00,327.2,327.2,325.67,325.68,6625.0,327.2,327.2,325.67,325.68,6625.0
2024-08-09 10:35:00,326.15,326.23,325.45,326.03,4684.0,326.15,326.23,325.45,326.03,4684.0
2024-08-09 10:40:00,326.38,326.63,325.96,326.63,2393.0,326.38,326.63,325.96,326.63,2393.0
2024-08-09 10:45:00,326.58,326.73,326.41,326.45,1447.0,326.58,326.73,326.41,326.45,1447.0
2024-08-09 10:50:00,327.04,327.04,326.52,326.56,1777.0,327.04,327.04,326.52,326.56,1777.0
2024-08-09 10:55:00,326.46,327.23,325.96,326.79,3043.0,326.46,327.23,325.96,326.79,3043.0
2024-08-09 11:00:00,326.81,326.82,326.32,326.7,1831.0,326.81,326.82,326.32,326.7,1831.0
2024-08-09 11:05:00,326.83,326.98,326.24,326.24,13280.0,326.83,326.98,326.24,326.24,13280.0
2024-08-09 11:10:00,326.6,326.77,326.22,326.76,4451.0,326.6,326.77,326.22,326.76,4451.0
2024-08-09 11:15:00,326.65,326.67,326.3,326.67,1810.0,326.65,326.67,326.3,326.67,1810.0
2024-08-09 11:20:00,327.01,327.01,326.19,326.36,2382.0,327.01,327.01,326.19,326.36,2382.0
2024-08-09 11:25:00,326.36,326.94,326.29,326.43,3960.0,326.36,326.94,326.29,326.43,3960.0
2024-08-09 11:30:00,326.29,327.53,326.21,327.51,3543.0,326.29,327.53,326.21,327.51,3543.0
2024-08-09 11:35:00,327.32,327.32,326.81,326.85,1601.0,327.32,327.32,326.81,326.85,1601.0
2024-08-09 11:40:00,326.8,327.29,326.79,327.29,740.0,326.8,327.29,326.79,327.29,740.0
2024-08-09 11:45:00,327.29,327.78,327.21,327.4,5774.0,327.29,327.78,327.21,327.4,5774.0
2024-08-09 11:50:00,327.05,327.3,327.05,327.18,1533.0,327.05,327.3,327.05,327.18,1533.0
2024-08-09 11:55:00,326.95,327.02,326.53,326.53,6409.0,326.95,327.02,326.53,326.53,6409.0
2024-08-09 12:00:00,326.68,326.68,326.19,326.54,1635.0,326.68,326.68,326.19,326.54,1635.0
2024-08-09 12:05:00,326.48,326.59,326.06,326.06,1258.0,326.48,326.59,326.06,326.06,1258.0
2024-08-09 12:10:00,326.08,326.53,326.08,326.52,1210.0,326.08,326.53,326.08,326.52,1210.0
2024-08-09 12:15:00,326.59,326.59,326.18,326.19,2444.0,326.59,326.59,326.18,326.19,2444.0
2024-08-09 12:20:00,326.19,326.39,326.15,326.39,1206.0,326.19,326.39,326.15,326.39,1206.0
2024-08-09 12:25:00,326.19,326.2,325.96,326.06,1200.0,326.19,326.2,325.96,326.06,1200.0
2024-08-09 12:30:00,326.07,326.5,326.07,326.42,3459.0,326.07,326.5,326.07,326.42,3459.0
2024-08-09 12:35:00,326.62,326.62,326.34,326.35,575.0,326.62,326.62,326.34,326.35,575.0
2024-08-09 12:40:00,326.32,326.32,325.85,326.06,1900.0,326.32,326.32,325.85,326.06,1900.0
2024-08-09 12:45:00,326.06,326.06,325.84,325.86,2195.0,326.06,326.06,325.84,325.86,2195.0
2024-08-09 12:50:00,325.95,325.98,325.63,325.67,1608.0,325.95,325.98,325.63,325.67,1608.0
2024-08-09 12:55:00,325.74,326.18,325.72,326.05,6420.0,325.74,326.18,325.72,326.05,6420.0
2024-08-09 13:00:00,326.07,326.09,325.82,325.82,1944.0,326.07,326.09,325.82,325.82,1944.0
2024-08-09 13:05:00,325.87,325.87,325.65,325.75,681.0,325.87,325.87,325.65,325.75,681.0
2024-08-09 13:10:00,325.92,326.1,325.84,326.05,2379.0,325.92,326.1,325.84,326.05,2379.0
2024-08-09 13:15:00,326.0,326.76,326.0,326.7,5686.0,326.0,326.76,326.0,326.7,5686.0
2024-08-09 13:20:00,326.61,326.61,326.33,326.43,2405.0,326.61,326.61,326.33,326.43,2405.0
2024-08-09 13:25:00,326.43,326.59,326.31,326.31,2976.0,326.43,326.59,326.31,326.31,2976.0
2024-08-09 13:30:00,326.23,326.23,325.86,325.87,1229.0,326.23,326.23,325.86,325.87,1229.0
2024-08-09 13:35:00,325.89,326.09,325.53,325.54,5016.0,325.89,326.09,325.53,325.54,5016.0
2024-08-09 13:40:00,325.72,325.8,325.2,325.41,3453.0,325.72,325.8,325.2,325.41,3453.0
2024-08-09 13:45:00,325.33,325.33,324.94,325.0,3635.0,325.33,325.33,324.94,325.0,3635.0
2024-08-09 13:50:00,325.0,325.23,324.76,324.86,3025.0,325.0,325.23,324.76,324.86,3025.0
2024-08-09 13:55:00,324.73,324.82,324.05,324.16,5034.0,324.73,324.82,324.05,324.16,5034.0
2024-08-09 14:00:00,324.16,324.65,324.0,324.0,3907.0,324.16,324.65,324.0,324.0,3907.0
2024-08-09 14:05:00,323.88,323.91,323.54,323.84,3351.0,323.88,323.91,323.54,323.84,3351.0
2024-08-09 14:10:00,323.94,324.29,323.85,323.86,5927.0,323.94,324.29,323.85,323.86,5927.0
2024-08-09 14:15:00,323.63,324.05,323.27,323.48,2881.0,323.63,324.05,323.27,323.48,2881.0
2024-08-09 14:20:00,323.48,323.69,323.47,323.66,1314.0,323.48,323.69,323.47,323.66,1314.0
2024-08-09 14:25:00,323.66,323.7,323.3,323.3,1584.0,323.66,323.7,323.3,323.3,1584.0
2024-08-09 14:30:00,323.3,323.75,323.3,323.47,1225.0,323.3,323.75,323.3,323.47,1225.0
2024-08-09 14:35:00,323.36,323.36,323.26,323.26,819.0,323.36,323.36,323.26,323.26,819.0
2024-08-09 14:40:00,323.42,323.42,323.18,323.4,1409.0,323.42,323.42,323.18,323.4,1409.0
2024-08-09 14:45:00,323.47,323.68,323.28,323.44,8372.0,323.47,323.68,323.28,323.44,8372.0
2024-08-09 14:50:00,323.44,323.55,322.9,323.1,20479.0,323.44,323.55,322.9,323.1,20479.0
2024-08-09 14:55:00,323.22,324.25,323.1,324.24,10884.0,323.22,324.25,323.1,324.24,10884.0
2024-08-09 15:00:00,324.0,324.05,323.49,323.83,5526.0,324.0,324.05,323.49,323.83,5526.0
2024-08-09 15:05:00,323.49,323.64,323.34,323.64,9285.0,323.49,323.64,323.34,323.64,9285.0
2024-08-09 15:10:00,323.66,323.67,323.35,323.35,2294.0,323.66,323.67,323.35,323.35,2294.0
2024-08-09 15:15:00,323.52,323.8,323.35,323.67,6016.0,323.52,323.8,323.35,323.67,6016.0
2024-08-09 15:20:00,323.71,323.71,323.22,323.37,5361.0,323.71,323.71,323.22,323.37,5361.0
2024-08-09 15:25:00,323.41,323.57,323.22,323.24,10014.0,323.41,323.57,323.22,323.24,10014.0
2024-08-09 15:30:00,323.27,323.45,322.8,322.96,7520.0,323.27,323.45,322.8,322.96,7520.0
2024-08-09 15:35:00,322.98,323.4,322.59,322.82,7270.0,322.98,323.4,322.59,322.82,7270.0
2024-08-09 15:40:00,322.84,323.07,322.64,322.94,5851.0,322.84,323.07,322.64,322.94,5851.0
2024-08-09 15:45:00,322.9,323.01,322.5,322.79,8434.0,322.9,323.01,322.5,322.79,8434.0
2024-08-09 15:50:00,322.99,323.52,322.19,322.2,30669.0,322.99,323.52,322.19,322.2,30669.0
2024-08-09 15:55:00,322.36,322.69,321.82,321.98,46455.0,322.36,322.69,321.82,321.98,46455.0
2024-08-12 09:30:00,321.25,321.45,320.14,320.96,20216.0,321.25,321.45,320.14,320.96,20216.0
2024-08-12 09:35:00,320.43,321.7,319.83,320.06,13283.0,320.43,321.7,319.83,320.06,13283.0
2024-08-12 09:40:00,319.59,321.21,319.59,320.25,8688.0,319.59,321.21,319.59,320.25,8688.0
2024-08-12 09:45:00,320.25,320.79,318.88,319.29,12035.0,320.25,320.79,318.88,319.29,12035.0
2024-08-12 09:50:00,319.29,319.62,318.78,319.05,7468.0,319.29,319.62,318.78,319.05,7468.0
2024-08-12 09:55:00,319.32,319.68,318.84,319.41,5819.0,319.32,319.68,318.84,319.41,5819.0
2024-08-12 10:00:00,319.5,320.67,319.35,320.12,5826.0,319.5,320.67,319.35,320.12,5826.0
2024-08-12 10:05:00,320.75,321.85,320.31,321.71,3709.0,320.75,321.85,320.31,321.71,3709.0
2024-08-12 10:10:00,321.71,322.69,321.41,322.65,4308.0,321.71,322.69,321.41,322.65,4308.0
2024-08-12 10:15:00,322.83,323.08,322.45,322.75,9669.0,322.83,323.08,322.45,322.75,9669.0
2024-08-12 10:20:00,322.78,324.0,322.77,323.87,5362.0,322.78,324.0,322.77,323.87,5362.0
2024-08-12 10:25:00,323.93,324.95,323.92,324.44,4805.0,323.93,324.95,323.92,324.44,4805.0
2024-08-12 10:30:00,324.67,325.21,324.44,325.2,2608.0,324.67,325.21,324.44,325.2,2608.0
2024-08-12 10:35:00,325.3,325.81,325.2,325.81,5550.0,325.3,325.81,325.2,325.81,5550.0
2024-08-12 10:40:00,325.81,326.39,325.32,325.43,6066.0,325.81,326.39,325.32,325.43,6066.0
2024-08-12 10:45:00,325.04,325.05,323.91,324.25,5375.0,325.04,325.05,323.91,324.25,5375.0
2024-08-12 10:50:00,324.52,324.74,324.0,324.15,4132.0,324.52,324.74,324.0,324.15,4132.0
2024-08-12 10:55:00,323.91,324.14,323.35,323.4,3965.0,323.91,324.14,323.35,323.4,3965.0
2024-08-12 11:00:00,323.8,323.8,322.82,322.94,2185.0,323.8,323.8,322.82,322.94,2185.0
2024-08-12 11:05:00,322.85,323.16,322.55,323.01,2073.0,322.85,323.16,322.55,323.01,2073.0
2024-08-12 11:10:00,323.17,323.34,323.17,323.34,502.0,323.17,323.34,323.17,323.34,502.0
2024-08-12 11:15:00,322.92,322.96,322.49,322.96,3550.0,322.92,322.96,322.49,322.96,3550.0
2024-08-12 11:20:00,323.17,323.35,322.45,322.61,2458.0,323.17,323.35,322.45,322.61,2458.0
2024-08-12 11:25:00,322.61,322.95,321.84,322.01,8165.0,322.61,322.95,321.84,322.01,8165.0
2024-08-12 11:30:00,321.83,321.84,321.12,321.68,2894.0,321.83,321.84,321.12,321.68,2894.0
2024-08-12 11:35:00,321.66,321.83,321.16,321.16,3523.0,321.66,321.83,321.16,321.16,3523.0
2024-08-12 11:40:00,321.17,321.36,320.52,320.77,30529.0,321.17,321.36,320.52,320.77,30529.0
2024-08-12 11:45:00,320.62,321.48,320.51,321.24,26472.0,320.62,321.48,320.51,321.24,26472.0
2024-08-12 11:50:00,321.4,321.4,320.77,321.34,6352.0,321.4,321.4,320.77,321.34,6352.0
2024-08-12 11:55:00,321.34,322.06,321.23,322.06,6259.0,321.34,322.06,321.23,322.06,6259.0
2024-08-12 12:00:00,322.19,322.19,321.76,321.8,1100.0,322.19,322.19,321.76,321.8,1100.0
2024-08-12 12:05:00,321.76,321.76,321.16,321.39,3638.0,321.76,321.76,321.16,321.39,3638.0
2024-08-12 12:10:00,321.53,322.11,321.53,321.82,2900.0,321.53,322.11,321.53,321.82,2900.0
2024-08-12 12:15:00,321.83,321.84,321.48,321.82,900.0,321.83,321.84,321.48,321.82,900.0
2024-08-12 12:20:00,321.49,321.97,321.49,321.73,990.0,321.49,321.97,321.49,321.73,990.0
2024-08-12 12:25:00,321.8,321.97,321.8,321.85,1000.0,321.8,321.97,321.8,321.85,1000.0
2024-08-12 12:30:00,321.98,321.98,321.48,321.48,2583.0,321.98,321.98,321.48,321.48,2583.0
2024-08-12 12:35:00,321.44,321.78,321.27,321.78,2541.0,321.44,321.78,321.27,321.78,2541.0
2024-08-12 12:40:00,321.89,321.96,321.79,321.96,4108.0,321.89,321.96,321.79,321.96,4108.0
2024-08-12 12:45:00,321.97,322.0,321.88,322.0,3090.0,321.97,322.0,321.88,322.0,3090.0
2024-08-12 12:50:00,321.71,321.71,321.23,321.52,2799.0,321.71,321.71,321.23,321.52,2799.0
2024-08-12 12:55:00,321.16,321.25,321.16,321.25,200.0,321.16,321.25,321.16,321.25,200.0
2024-08-12 13:00:00,321.28,321.28,320.67,320.77,2968.0,321.28,321.28,320.67,320.77,2968.0
2024-08-12 13:05:00,320.94,321.01,320.88,321.01,900.0,320.94,321.01,320.88,321.01,900.0
2024-08-12 13:10:00,320.65,320.77,320.39,320.65,3100.0,320.65,320.77,320.39,320.65,3100.0
2024-08-12 13:15:00,320.79,321.34,320.67,321.04,1893.0,320.79,321.34,320.67,321.04,1893.0
2024-08-12 13:20:00,321.35,321.41,320.71,320.98,1300.0,321.35,321.41,320.71,320.98,1300.0
2024-08-12 13:25:00,320.78,320.88,320.74,320.75,2729.0,320.78,320.88,320.74,320.75,2729.0
2024-08-12 13:30:00,320.73,320.83,320.41,320.41,1743.0,320.73,320.83,320.41,320.41,1743.0
2024-08-12 13:35:00,320.82,321.25,320.81,320.9,1400.0,320.82,321.25,320.81,320.9,1400.0
2024-08-12 13:40:00,321.14,321.14,320.75,320.82,911.0,321.14,321.14,320.75,320.82,911.0
2024-08-12 13:45:00,320.62,320.62,320.28,320.42,1150.0,320.62,320.62,320.28,320.42,1150.0
2024-08-12 13:50:00,320.0,320.04,319.79,320.04,3570.0,320.0,320.04,319.79,320.04,3570.0
2024-08-12 13:55:00,320.07,320.24,319.81,319.81,700.0,320.07,320.24,319.81,319.81,700.0
2024-08-12 14:00:00,320.03,320.24,320.02,320.24,400.0,320.03,320.24,320.02,320.24,400.0
2024-08-12 14:05:00,320.01,320.22,319.79,320.0,1470.0,320.01,320.22,319.79,320.0,1470.0
2024-08-12 14:10:00,319.9,320.25,319.88,320.03,2526.0,319.9,320.25,319.88,320.03,2526.0
2024-08-12 14:15:00,320.03,320.2,319.93,320.2,500.0,320.03,320.2,319.93,320.2,500.0
2024-08-12 14:20:00,320.19,320.31,319.69,319.95,3680.0,320.19,320.31,319.69,319.95,3680.0
2024-08-12 14:25:00,319.54,319.85,319.46,319.59,1909.0,319.54,319.85,319.46,319.59,1909.0
2024-08-12 14:30:00,319.66,319.68,319.36,319.52,1300.0,319.66,319.68,319.36,319.52,1300.0
2024-08-12 14:35:00,319.54,319.63,319.38,319.55,3103.0,319.54,319.63,319.38,319.55,3103.0
2024-08-12 14:40:00,319.65,319.79,319.15,319.17,3110.0,319.65,319.79,319.15,319.17,3110.0
2024-08-12 14:45:00,319.24,319.54,319.12,319.31,5327.0,319.24,319.54,319.12,319.31,5327.0
2024-08-12 14:50:00,319.34,319.34,319.3,319.3,400.0,319.34,319.34,319.3,319.3,400.0
2024-08-12 14:55:00,319.3,319.38,318.92,319.08,2307.0,319.3,319.38,318.92,319.08,2307.0
2024-08-12 15:00:00,318.86,318.97,318.63,318.7,2360.0,318.86,318.97,318.63,318.7,2360.0
2024-08-12 15:05:00,318.83,318.83,318.45,318.78,1508.0,318.83,318.83,318.45,318.78,1508.0
2024-08-12 15:10:00,318.4,318.87,318.4,318.7,1470.0,318.4,318.87,318.4,318.7,1470.0
2024-08-12 15:15:00,318.63,318.72,318.17,318.72,7336.0,318.63,318.72,318.17,318.72,7336.0
2024-08-12 15:20:00,318.42,319.4,318.42,319.25,8835.0,318.42,319.4,318.42,319.25,8835.0
2024-08-12 15:25:00,319.28,319.39,318.88,319.27,3837.0,319.28,319.39,318.88,319.27,3837.0
2024-08-12 15:30:00,319.06,319.47,319.06,319.36,2741.0,319.06,319.47,319.06,319.36,2741.0
2024-08-12 15:35:00,319.36,319.36,318.93,319.02,5527.0,319.36,319.36,318.93,319.02,5527.0
2024-08-12 15:40:00,319.04,320.07,318.89,319.93,16561.0,319.04,320.07,318.89,319.93,16561.0
2024-08-12 15:45:00,319.93,320.03,319.45,319.82,8670.0,319.93,320.03,319.45,319.82,8670.0
2024-08-12 15:50:00,319.82,320.28,319.54,319.92,16687.0,319.82,320.28,319.54,319.92,16687.0
2024-08-12 15:55:00,320.04,320.8,319.81,320.8,27523.0,320.04,320.8,319.81,320.8,27523.0
2024-08-13 09:30:00,320.35,320.89,318.27,320.25,19697.0,320.35,320.89,318.27,320.25,19697.0
2024-08-13 09:35:00,320.35,321.38,319.61,320.56,10929.0,320.35,321.38,319.61,320.56,10929.0
2024-08-13 09:40:00,320.09,323.35,320.09,322.97,16588.0,320.09,323.35,320.09,322.97,16588.0
2024-08-13 09:45:00,323.5,324.65,323.5,323.52,8715.0,323.5,324.65,323.5,323.52,8715.0
2024-08-13 09:50:00,323.6,325.68,323.26,324.28,17135.0,323.6,325.68,323.26,324.28,17135.0
2024-08-13 09:55:00,323.87,324.98,323.8,324.62,4657.0,323.87,324.98,323.8,324.62,4657.0
2024-08-13 10:00:00,324.61,324.61,324.02,324.02,2111.0,324.61,324.61,324.02,324.02,2111.0
2024-08-13 10:05:00,323.55,324.28,323.41,324.18,4499.0,323.55,324.28,323.41,324.18,4499.0
2024-08-13 10:10:00,324.09,324.53,323.75,324.04,3567.0,324.09,324.53,323.75,324.04,3567.0
2024-08-13 10:15:00,324.33,324.33,323.15,323.75,4634.0,324.33,324.33,323.15,323.75,4634.0
2024-08-13 10:20:00,323.56,324.93,323.19,324.46,5366.0,323.56,324.93,323.19,324.46,5366.0
2024-08-13 10:25:00,324.44,325.04,323.98,324.79,4424.0,324.44,325.04,323.98,324.79,4424.0
2024-08-13 10:30:00,325.04,325.3,324.34,325.16,6613.0,325.04,325.3,324.34,325.16,6613.0
2024-08-13 10:35:00,324.65,325.2,324.64,325.18,1432.0,324.65,325.2,324.64,325.18,1432.0
2024-08-13 10:40:00,325.33,326.64,325.17,325.93,7541.0,325.33,326.64,325.17,325.93,7541.0
2024-08-13 10:45:00,326.1,326.48,325.89,326.39,2605.0,326.1,326.48,325.89,326.39,2605.0
2024-08-13 10:50:00,326.56,326.64,325.94,326.25,4524.0,326.56,326.64,325.94,326.25,4524.0
2024-08-13 10:55:00,326.09,326.21,325.51,325.53,2514.0,326.09,326.21,325.51,325.53,2514.0
2024-08-13 11:00:00,325.68,325.68,324.91,325.47,2430.0,325.68,325.68,324.91,325.47,2430.0
2024-08-13 11:05:00,325.25,325.28,324.77,325.03,3431.0,325.25,325.28,324.77,325.03,3431.0
2024-08-13 11:10:00,324.92,326.13,324.92,325.52,3091.0,324.92,326.13,324.92,325.52,3091.0
2024-08-13 11:15:00,325.96,325.96,324.98,325.28,2218.0,325.96,325.96,324.98,325.28,2218.0
2024-08-13 11:20:00,325.04,325.71,324.88,325.31,4472.0,325.04,325.71,324.88,325.31,4472.0
2024-08-13 11:25:00,325.42,325.85,324.92,325.58,2943.0,325.42,325.85,324.92,325.58,2943.0
2024-08-13 11:30:00,325.02,325.52,325.02,325.4,1710.0,325.02,325.52,325.02,325.4,1710.0
2024-08-13 11:35:00,325.42,325.75,325.05,325.58,10782.0,325.42,325.75,325.05,325.58,10782.0
2024-08-13 11:40:00,325.71,326.48,325.71,326.29,3299.0,325.71,326.48,325.71,326.29,3299.0
2024-08-13 11:45:00,326.31,327.41,326.3,327.05,6457.0,326.31,327.41,326.3,327.05,6457.0
2024-08-13 11:50:00,327.0,327.02,326.61,326.84,7744.0,327.0,327.02,326.61,326.84,7744.0
2024-08-13 11:55:00,326.84,326.86,326.6,326.6,1809.0,326.84,326.86,326.6,326.6,1809.0
2024-08-13 12:00:00,326.67,326.67,325.9,326.19,5601.0,326.67,326.67,325.9,326.19,5601.0
2024-08-13 12:05:00,326.21,326.87,326.2,326.87,3077.0,326.21,326.87,326.2,326.87,3077.0
2024-08-13 12:10:00,327.04,327.33,326.48,327.13,4626.0,327.04,327.33,326.48,327.13,4626.0
2024-08-13 12:15:00,327.27,327.89,327.26,327.75,2023.0,327.27,327.89,327.26,327.75,2023.0
2024-08-13 12:20:00,327.79,328.36,327.79,328.35,1500.0,327.79,328.36,327.79,328.35,1500.0
2024-08-13 12:25:00,328.19,328.28,328.01,328.16,12573.0,328.19,328.28,328.01,328.16,12573.0
2024-08-13 12:30:00,328.07,328.45,327.92,328.36,5859.0,328.07,328.45,327.92,328.36,5859.0
2024-08-13 12:35:00,328.54,329.06,328.53,329.06,1283.0,328.54,329.06,328.53,329.06,1283.0
2024-08-13 12:40:00,329.16,329.16,328.62,328.78,6374.0,329.16,329.16,328.62,328.78,6374.0
2024-08-13 12:45:00,328.85,329.1,328.75,328.95,1750.0,328.85,329.1,328.75,328.95,1750.0
2024-08-13 12:50:00,329.11,329.95,329.04,329.52,1872.0,329.11,329.95,329.04,329.52,1872.0
2024-08-13 12:55:00,329.56,329.68,328.87,329.07,4879.0,329.56,329.68,328.87,329.07,4879.0
2024-08-13 13:00:00,329.17,329.17,328.44,328.44,4304.0,329.17,329.17,328.44,328.44,4304.0
2024-08-13 13:05:00,328.47,328.48,328.02,328.27,2025.0,328.47,328.48,328.02,328.27,2025.0
2024-08-13 13:10:00,328.39,328.84,328.26,328.84,1636.0,328.39,328.84,328.26,328.84,1636.0
2024-08-13 13:15:00,328.6,328.6,328.1,328.32,1682.0,328.6,328.6,328.1,328.32,1682.0
2024-08-13 13:20:00,328.44,328.72,328.3,328.62,2524.0,328.44,328.72,328.3,328.62,2524.0
2024-08-13 13:25:00,328.75,328.92,328.46,328.71,2233.0,328.75,328.92,328.46,328.71,2233.0
2024-08-13 13:30:00,328.76,329.13,328.58,329.0,2721.0,328.76,329.13,328.58,329.0,2721.0
2024-08-13 13:35:00,329.08,329.27,329.07,329.26,2717.0,329.08,329.27,329.07,329.26,2717.0
2024-08-13 13:40:00,329.54,329.54,329.02,329.32,900.0,329.54,329.54,329.02,329.32,900.0
2024-08-13 13:45:00,329.32,329.54,328.85,329.17,6271.0,329.32,329.54,328.85,329.17,6271.0
2024-08-13 13:50:00,329.19,329.6,328.82,329.49,1976.0,329.19,329.6,328.82,329.49,1976.0
2024-08-13 13:55:00,329.54,329.87,329.43,329.58,2259.0,329.54,329.87,329.43,329.58,2259.0
2024-08-13 14:00:00,329.81,329.93,329.45,329.49,6162.0,329.81,329.93,329.45,329.49,6162.0
2024-08-13 14:05:00,329.49,329.49,329.29,329.35,1851.0,329.49,329.49,329.29,329.35,1851.0
2024-08-13 14:10:00,329.34,329.49,327.6,327.77,17568.0,329.34,329.49,327.6,327.77,17568.0
2024-08-13 14:15:00,327.78,328.15,327.77,327.78,4550.0,327.78,328.15,327.77,327.78,4550.0
2024-08-13 14:20:00,327.91,327.94,327.91,327.93,561.0,327.91,327.94,327.91,327.93,561.0
2024-08-13 14:25:00,327.83,328.59,327.67,328.59,4074.0,327.83,328.59,327.67,328.59,4074.0
2024-08-13 14:30:00,328.59,328.62,328.34,328.54,3304.0,328.59,328.62,328.34,328.54,3304.0
2024-08-13 14:35:00,328.78,329.14,328.64,329.03,3205.0,328.78,329.14,328.64,329.03,3205.0
2024-08-13 14:40:00,329.39,329.39,329.12,329.13,1755.0,329.39,329.39,329.12,329.13,1755.0
2024-08-13 14:45:00,329.25,329.64,328.99,329.5,2545.0,329.25,329.64,328.99,329.5,2545.0
2024-08-13 14:50:00,329.61,329.69,329.45,329.5,4709.0,329.61,329.69,329.45,329.5,4709.0
2024-08-13 14:55:00,329.46,329.95,329.29,329.95,4819.0,329.46,329.95,329.29,329.95,4819.0
2024-08-13 15:00:00,329.79,329.9,329.61,329.77,2049.0,329.79,329.9,329.61,329.77,2049.0
2024-08-13 15:05:00,329.81,330.52,329.71,330.51,7233.0,329.81,330.52,329.71,330.51,7233.0
2024-08-13 15:10:00,330.33,330.85,330.33,330.7,11333.0,330.33,330.85,330.33,330.7,11333.0
2024-08-13 15:15:00,330.76,331.09,330.54,330.63,12399.0,330.76,331.09,330.54,330.63,12399.0
2024-08-13 15:20:00,330.66,331.14,330.26,330.97,7249.0,330.66,331.14,330.26,330.97,7249.0
2024-08-13 15:25:00,331.1,331.55,331.1,331.55,1896.0,331.1,331.55,331.1,331.55,1896.0
2024-08-13 15:30:00,331.54,331.98,331.16,331.98,6082.0,331.54,331.98,331.16,331.98,6082.0
2024-08-13 15:35:00,332.08,332.17,331.64,332.14,6845.0,332.08,332.17,331.64,332.14,6845.0
2024-08-13 15:40:00,332.28,332.41,331.92,332.36,10787.0,332.28,332.41,331.92,332.36,10787.0
2024-08-13 15:45:00,332.24,333.13,332.24,332.88,8477.0,332.24,333.13,332.24,332.88,8477.0
2024-08-13 15:50:00,332.73,332.88,329.69,330.19,29760.0,332.73,332.88,329.69,330.19,29760.0
2024-08-13 15:55:00,330.36,331.61,330.36,331.35,42902.0,330.36,331.61,330.36,331.35,42902.0
2024-08-14 09:30:00,330.04,331.69,329.16,330.88,10981.0,330.04,331.69,329.16,330.88,10981.0
2024-08-14 09:35:00,330.87,332.92,330.87,331.92,4443.0,330.87,332.92,330.87,331.92,4443.0
2024-08-14 09:40:00,332.23,332.23,330.78,331.34,2086.0,332.23,332.23,330.78,331.34,2086.0
2024-08-14 09:45:00,332.03,332.7,331.97,332.33,1481.0,332.03,332.7,331.97,332.33,1481.0
2024-08-14 09:50:00,332.09,332.18,330.01,330.44,5262.0,332.09,332.18,330.01,330.44,5262.0
2024-08-14 09:55:00,330.09,330.65,329.84,330.25,5202.0,330.09,330.65,329.84,330.25,5202.0
2024-08-14 10:00:00,330.29,330.29,327.39,327.39,3382.0,330.29,330.29,327.39,327.39,3382.0
2024-08-14 10:05:00,327.42,327.42,326.33,326.77,2258.0,327.42,327.42,326.33,326.77,2258.0
2024-08-14 10:10:00,326.15,326.15,325.0,325.54,4015.0,326.15,326.15,325.0,325.54,4015.0
2024-08-14 10:15:00,325.57,326.94,325.57,326.87,3767.0,325.57,326.94,325.57,326.87,3767.0
2024-08-14 10:20:00,326.84,326.84,326.0,326.46,5743.0,326.84,326.84,326.0,326.46,5743.0
2024-08-14 10:25:00,326.79,326.81,326.03,326.38,1830.0,326.79,326.81,326.03,326.38,1830.0
2024-08-14 10:30:00,326.4,326.4,325.96,326.14,1112.0,326.4,326.4,325.96,326.14,1112.0
2024-08-14 10:35:00,326.27,327.24,326.18,326.19,2413.0,326.27,327.24,326.18,326.19,2413.0
2024-08-14 10:40:00,326.38,327.0,326.37,327.0,1000.0,326.38,327.0,326.37,327.0,1000.0
2024-08-14 10:45:00,327.05,327.08,326.1,326.26,2645.0,327.05,327.08,326.1,326.26,2645.0
2024-08-14 10:50:00,326.44,326.44,325.81,326.12,2999.0,326.44,326.44,325.81,326.12,2999.0
2024-08-14 10:55:00,325.94,326.62,325.94,326.39,1356.0,325.94,326.62,325.94,326.39,1356.0
2024-08-14 11:00:00,326.62,326.74,326.22,326.69,1630.0,326.62,326.74,326.22,326.69,1630.0
2024-08-14 11:05:00,326.5,326.73,326.5,326.7,1200.0,326.5,326.73,326.5,326.7,1200.0
2024-08-14 11:10:00,326.7,326.95,326.43,326.6,2500.0,326.7,326.95,326.43,326.6,2500.0
2024-08-14 11:15:00,326.63,327.41,326.63,326.8,2733.0,326.63,327.41,326.63,326.8,2733.0
2024-08-14 11:20:00,327.01,327.35,326.7,326.7,4626.0,327.01,327.35,326.7,326.7,4626.0
2024-08-14 11:25:00,327.44,327.71,327.01,327.19,3022.0,327.44,327.71,327.01,327.19,3022.0
2024-08-14 11:30:00,327.02,327.56,327.01,327.53,3572.0,327.02,327.56,327.01,327.53,3572.0
2024-08-14 11:35:00,327.54,327.55,327.33,327.55,2413.0,327.54,327.55,327.33,327.55,2413.0
2024-08-14 11:40:00,327.6,328.03,327.6,327.8,2131.0,327.6,328.03,327.6,327.8,2131.0
2024-08-14 11:45:00,328.03,328.03,327.78,327.82,1084.0,328.03,328.03,327.78,327.82,1084.0
2024-08-14 11:50:00,328.03,328.43,328.03,328.37,1700.0,328.03,328.43,328.03,328.37,1700.0
2024-08-14 11:55:00,328.44,328.44,327.84,328.06,3064.0,328.44,328.44,327.84,328.06,3064.0
2024-08-14 12:00:00,328.08,328.43,328.08,328.43,2219.0,328.08,328.43,328.08,328.43,2219.0
2024-08-14 12:05:00,328.27,328.79,328.26,328.64,2168.0,328.27,328.79,328.26,328.64,2168.0
2024-08-14 12:10:00,328.61,328.61,327.96,327.97,3320.0,328.61,328.61,327.96,327.97,3320.0
2024-08-14 12:15:00,327.97,328.35,327.83,328.3,2312.0,327.97,328.35,327.83,328.3,2312.0
2024-08-14 12:20:00,328.33,328.33,327.08,327.09,9003.0,328.33,328.33,327.08,327.09,9003.0
2024-08-14 12:25:00,326.97,327.47,326.97,327.23,1314.0,326.97,327.47,326.97,327.23,1314.0
2024-08-14 12:30:00,327.48,327.61,327.08,327.61,2216.0,327.48,327.61,327.08,327.61,2216.0
2024-08-14 12:35:00,327.71,327.84,327.67,327.84,1200.0,327.71,327.84,327.67,327.84,1200.0
2024-08-14 12:40:00,328.14,328.14,327.46,327.47,3457.0,328.14,328.14,327.46,327.47,3457.0
2024-08-14 12:45:00,327.5,327.88,327.44,327.51,2548.0,327.5,327.88,327.44,327.51,2548.0
2024-08-14 12:50:00,327.25,327.41,327.11,327.41,1750.0,327.25,327.41,327.11,327.41,1750.0
2024-08-14 12:55:00,327.77,328.4,327.77,328.38,800.0,327.77,328.4,327.77,328.38,800.0
2024-08-14 13:00:00,328.38,328.53,328.14,328.23,2000.0,328.38,328.53,328.14,328.23,2000.0
2024-08-14 13:05:00,328.3,328.42,328.3,328.41,700.0,328.3,328.42,328.3,328.41,700.0
2024-08-14 13:10:00,328.11,328.24,328.0,328.18,1310.0,328.11,328.24,328.0,328.18,1310.0
2024-08-14 13:15:00,328.32,328.5,328.32,328.5,512.0,328.32,328.5,328.32,328.5,512.0
2024-08-14 13:20:00,328.53,328.85,328.2,328.85,1400.0,328.53,328.85,328.2,328.85,1400.0
2024-08-14 13:25:00,328.9,329.06,328.64,328.81,1421.0,328.9,329.06,328.64,328.81,1421.0
2024-08-14 13:30:00,328.8,329.03,328.21,328.54,4936.0,328.8,329.03,328.21,328.54,4936.0
2024-08-14 13:35:00,328.68,328.68,328.25,328.25,4259.0,328.68,328.68,328.25,328.25,4259.0
2024-08-14 13:40:00,328.26,328.87,327.92,328.87,3100.0,328.26,328.87,327.92,328.87,3100.0
2024-08-14 13:45:00,328.85,328.86,328.64,328.8,1800.0,328.85,328.86,328.64,328.8,1800.0
2024-08-14 13:50:00,329.04,329.28,328.96,328.96,500.0,329.04,329.28,328.96,328.96,500.0
2024-08-14 13:55:00,328.94,329.17,328.94,329.04,3930.0,328.94,329.17,328.94,329.04,3930.0
2024-08-14 14:00:00,329.04,329.18,328.51,328.52,3210.0,329.04,329.18,328.51,328.52,3210.0
2024-08-14 14:05:00,328.52,328.6,328.52,328.6,1063.0,328.52,328.6,328.52,328.6,1063.0
2024-08-14 14:10:00,328.55,328.74,328.37,328.56,3345.0,328.55,328.74,328.37,328.56,3345.0
2024-08-14 14:15:00,328.56,328.77,328.53,328.77,1135.0,328.56,328.77,328.53,328.77,1135.0
2024-08-14 14:20:00,328.89,328.93,328.74,328.93,1100.0,328.89,328.93,328.74,328.93,1100.0
2024-08-14 14:25:00,328.85,329.01,328.85,329.0,2013.0,328.85,329.01,328.85,329.0,2013.0
2024-08-14 14:30:00,328.99,329.16,328.82,329.16,2900.0,328.99,329.16,328.82,329.16,2900.0
2024-08-14 14:35:00,329.34,329.34,329.34,329.34,200.0,329.34,329.34,329.34,329.34,200.0
2024-08-14 14:40:00,329.17,329.67,329.16,329.49,1619.0,329.17,329.67,329.16,329.49,1619.0
2024-08-14 14:45:00,329.75,329.8,329.72,329.73,1015.0,329.75,329.8,329.72,329.73,1015.0
2024-08-14 14:50:00,329.9,330.04,329.85,330.01,900.0,329.9,330.04,329.85,330.01,900.0
2024-08-14 14:55:00,330.13,330.3,330.13,330.3,900.0,330.13,330.3,330.13,330.3,900.0
2024-08-14 15:00:00,330.34,330.48,329.98,330.28,9265.0,330.34,330.48,329.98,330.28,9265.0
2024-08-14 15:05:00,330.25,330.31,330.03,330.16,3590.0,330.25,330.31,330.03,330.16,3590.0
2024-08-14 15:10:00,330.18,330.18,329.69,329.88,4671.0,330.18,330.18,329.69,329.88,4671.0
2024-08-14 15:15:00,329.88,330.03,329.7,329.8,1245.0,329.88,330.03,329.7,329.8,1245.0
2024-08-14 15:20:00,329.84,329.9,329.6,329.8,2335.0,329.84,329.9,329.6,329.8,2335.0
2024-08-14 15:25:00,329.8,330.16,329.74,330.05,3233.0,329.8,330.16,329.74,330.05,3233.0
2024-08-14 15:30:00,329.97,329.97,329.3,329.51,5483.0,329.97,329.97,329.3,329.51,5483.0
2024-08-14 15:35:00,329.56,329.93,329.56,329.82,3825.0,329.56,329.93,329.56,329.82,3825.0
2024-08-14 15:40:00,330.05,330.13,329.76,329.92,3559.0,330.05,330.13,329.76,329.92,3559.0
2024-08-14 15:45:00,329.8,330.02,329.23,329.77,4282.0,329.8,330.02,329.23,329.77,4282.0
2024-08-14 15:50:00,329.71,329.71,328.9,329.06,8067.0,329.71,329.71,328.9,329.06,8067.0
2024-08-14 15:55:00,329.18,329.75,328.86,329.15,19689.0,329.18,329.75,328.86,329.15,19689.0
2024-08-15 09:30:00,371.64,373.0,361.59,363.8,357654.0,371.64,373.0,361.59,363.8,357654.0
2024-08-15 09:35:00,364.24,366.98,362.58,366.22,130206.0,364.24,366.98,362.58,366.22,130206.0
2024-08-15 09:40:00,365.83,367.43,364.81,365.51,67348.0,365.83,367.43,364.81,365.51,67348.0
2024-08-15 09:45:00,366.09,366.98,361.12,361.24,75275.0,366.09,366.98,361.12,361.24,75275.0
2024-08-15 09:50:00,361.77,362.53,360.0,360.01,109215.0,361.77,362.53,360.0,360.01,109215.0
2024-08-15 09:55:00,360.1,360.31,358.35,358.79,94827.0,360.1,360.31,358.35,358.79,94827.0
2024-08-15 10:00:00,358.88,363.65,358.74,360.26,113557.0,358.88,363.65,358.74,360.26,113557.0
2024-08-15 10:05:00,360.48,362.0,360.26,360.81,58871.0,360.48,362.0,360.26,360.81,58871.0
2024-08-15 10:10:00,360.74,361.42,360.5,361.17,45960.0,360.74,361.42,360.5,361.17,45960.0
2024-08-15 10:15:00,361.22,363.42,360.53,362.65,59741.0,361.22,363.42,360.53,362.65,59741.0
2024-08-15 10:20:00,362.43,364.08,362.3,363.61,53006.0,362.43,364.08,362.3,363.61,53006.0
2024-08-15 10:25:00,363.8,364.32,362.44,363.77,40010.0,363.8,364.32,362.44,363.77,40010.0
2024-08-15 10:30:00,363.65,364.91,363.0,364.12,29167.0,363.65,364.91,363.0,364.12,29167.0
2024-08-15 10:35:00,363.94,365.17,363.78,364.09,27697.0,363.94,365.17,363.78,364.09,27697.0
2024-08-15 10:40:00,364.0,364.3,363.2,363.72,27118.0,364.0,364.3,363.2,363.72,27118.0
2024-08-15 10:45:00,363.65,364.48,363.31,363.92,18819.0,363.65,364.48,363.31,363.92,18819.0
2024-08-15 10:50:00,364.21,366.16,363.93,364.94,35096.0,364.21,366.16,363.93,364.94,35096.0
2024-08-15 10:55:00,365.29,367.44,365.21,367.23,33501.0,365.29,367.44,365.21,367.23,33501.0
2024-08-15 11:00:00,367.2,368.2,366.84,367.86,36023.0,367.2,368.2,366.84,367.86,36023.0
2024-08-15 11:05:00,367.71,369.4,367.0,369.18,37224.0,367.71,369.4,367.0,369.18,37224.0
2024-08-15 11:10:00,369.43,369.52,368.42,369.38,37714.0,369.43,369.52,368.42,369.38,37714.0
2024-08-15 11:15:00,369.69,369.84,366.49,367.33,39460.0,369.69,369.84,366.49,367.33,39460.0
2024-08-15 11:20:00,367.46,367.46,365.6,366.54,23301.0,367.46,367.46,365.6,366.54,23301.0
2024-08-15 11:25:00,366.5,366.54,365.43,366.19,15904.0,366.5,366.54,365.43,366.19,15904.0
2024-08-15 11:30:00,366.47,367.14,364.5,364.5,35242.0,366.47,367.14,364.5,364.5,35242.0
2024-08-15 11:35:00,364.51,366.65,364.5,366.24,16535.0,364.51,366.65,364.5,366.24,16535.0
2024-08-15 11:40:00,366.17,366.77,365.7,365.72,14513.0,366.17,366.77,365.7,365.72,14513.0
2024-08-15 11:45:00,365.8,366.5,365.32,366.5,9250.0,365.8,366.5,365.32,366.5,9250.0
2024-08-15 11:50:00,366.48,366.82,365.78,366.4,13483.0,366.48,366.82,365.78,366.4,13483.0
2024-08-15 11:55:00,366.4,366.66,366.0,366.32,6347.0,366.4,366.66,366.0,366.32,6347.0
2024-08-15 12:00:00,366.06,368.44,366.04,367.83,30581.0,366.06,368.44,366.04,367.83,30581.0
2024-08-15 12:05:00,367.7,368.56,367.1,368.31,16007.0,367.7,368.56,367.1,368.31,16007.0
2024-08-15 12:10:00,368.24,368.32,367.78,367.82,10173.0,368.24,368.32,367.78,367.82,10173.0
2024-08-15 12:15:00,367.82,368.38,367.38,368.36,15573.0,367.82,368.38,367.38,368.36,15573.0
2024-08-15 12:20:00,368.38,369.26,368.01,368.7,14953.0,368.38,369.26,368.01,368.7,14953.0
2024-08-15 12:25:00,368.73,369.34,368.41,369.33,17164.0,368.73,369.34,368.41,369.33,17164.0
2024-08-15 12:30:00,369.22,369.5,368.55,368.82,14770.0,369.22,369.5,368.55,368.82,14770.0
2024-08-15 12:35:00,368.61,369.27,368.5,368.62,6993.0,368.61,369.27,368.5,368.62,6993.0
2024-08-15 12:40:00,368.85,368.9,367.94,368.48,8859.0,368.85,368.9,367.94,368.48,8859.0
2024-08-15 12:45:00,368.37,368.37,367.15,367.59,7660.0,368.37,368.37,367.15,367.59,7660.0
2024-08-15 12:50:00,367.77,367.94,367.18,367.71,10665.0,367.77,367.94,367.18,367.71,10665.0
2024-08-15 12:55:00,367.8,368.27,367.44,367.66,8144.0,367.8,368.27,367.44,367.66,8144.0
2024-08-15 13:00:00,367.58,367.63,366.86,367.03,7874.0,367.58,367.63,366.86,367.03,7874.0
2024-08-15 13:05:00,366.77,366.92,366.34,366.91,7575.0,366.77,366.92,366.34,366.91,7575.0
2024-08-15 13:10:00,366.98,368.37,366.91,368.06,14129.0,366.98,368.37,366.91,368.06,14129.0
2024-08-15 13:15:00,367.92,369.1,367.8,368.93,13176.0,367.92,369.1,367.8,368.93,13176.0
2024-08-15 13:20:00,368.8,368.87,367.97,368.21,7146.0,368.8,368.87,367.97,368.21,7146.0
2024-08-15 13:25:00,368.37,369.13,368.14,368.69,6664.0,368.37,369.13,368.14,368.69,6664.0
2024-08-15 13:30:00,368.73,369.2,368.59,369.07,9585.0,368.73,369.2,368.59,369.07,9585.0
2024-08-15 13:35:00,368.66,369.23,367.66,367.86,13617.0,368.66,369.23,367.66,367.86,13617.0
2024-08-15 13:40:00,367.7,367.94,367.22,367.47,6335.0,367.7,367.94,367.22,367.47,6335.0
2024-08-15 13:45:00,367.53,368.05,367.25,367.77,12370.0,367.53,368.05,367.25,367.77,12370.0
2024-08-15 13:50:00,367.81,368.0,367.51,367.72,11371.0,367.81,368.0,367.51,367.72,11371.0
2024-08-15 13:55:00,367.61,368.26,367.61,368.22,6960.0,367.61,368.26,367.61,368.22,6960.0
2024-08-15 14:00:00,368.29,368.87,368.28,368.75,8918.0,368.29,368.87,368.28,368.75,8918.0
2024-08-15 14:05:00,368.74,369.42,368.6,368.96,19171.0,368.74,369.42,368.6,368.96,19171.0
2024-08-15 14:10:00,369.12,369.53,368.75,369.12,17313.0,369.12,369.53,368.75,369.12,17313.0
2024-08-15 14:15:00,369.12,369.3,368.5,368.87,13981.0,369.12,369.3,368.5,368.87,13981.0
2024-08-15 14:20:00,369.01,369.01,368.58,368.85,6171.0,369.01,369.01,368.58,368.85,6171.0
2024-08-15 14:25:00,368.86,369.1,368.73,369.0,7325.0,368.86,369.1,368.73,369.0,7325.0
2024-08-15 14:30:00,369.06,369.4,369.0,369.13,11622.0,369.06,369.4,369.0,369.13,11622.0
2024-08-15 14:35:00,369.13,370.1,369.12,370.02,17101.0,369.13,370.1,369.12,370.02,17101.0
2024-08-15 14:40:00,369.96,370.11,369.79,370.0,14266.0,369.96,370.11,369.79,370.0,14266.0
2024-08-15 14:45:00,370.06,370.47,369.66,369.87,26032.0,370.06,370.47,369.66,369.87,26032.0
2024-08-15 14:50:00,370.13,370.13,368.91,369.73,22867.0,370.13,370.13,368.91,369.73,22867.0
2024-08-15 14:55:00,369.73,369.77,368.33,368.61,12381.0,369.73,369.77,368.33,368.61,12381.0
2024-08-15 15:00:00,368.47,368.47,367.57,368.05,16174.0,368.47,368.47,367.57,368.05,16174.0
2024-08-15 15:05:00,367.97,368.58,367.84,368.25,11956.0,367.97,368.58,367.84,368.25,11956.0
2024-08-15 15:10:00,368.26,368.41,367.12,367.56,17592.0,368.26,368.41,367.12,367.56,17592.0
2024-08-15 15:15:00,367.51,367.73,367.16,367.35,9335.0,367.51,367.73,367.16,367.35,9335.0
2024-08-15 15:20:00,367.26,367.83,366.72,367.81,15637.0,367.26,367.83,366.72,367.81,15637.0
2024-08-15 15:25:00,367.93,368.24,367.62,368.1,11132.0,367.93,368.24,367.62,368.1,11132.0
2024-08-15 15:30:00,367.84,368.39,367.6,368.17,24358.0,367.84,368.39,367.6,368.17,24358.0
2024-08-15 15:35:00,368.07,368.27,367.78,367.89,12704.0,368.07,368.27,367.78,367.89,12704.0
2024-08-15 15:40:00,367.82,367.82,365.8,365.88,32602.0,367.82,367.82,365.8,365.88,32602.0
2024-08-15 15:45:00,365.84,366.47,365.8,366.18,27871.0,365.84,366.47,365.8,366.18,27871.0
2024-08-15 15:50:00,366.0,366.11,363.8,364.37,65665.0,366.0,366.11,363.8,364.37,65665.0
2024-08-15 15:55:00,364.4,366.01,364.39,365.73,122581.0,364.4,366.01,364.39,365.73,122581.0
2024-08-16 09:30:00,368.0,371.89,367.02,369.59,84034.0,368.0,371.89,367.02,369.59,84034.0
2024-08-16 09:35:00,369.18,370.58,368.8,368.99,36071.0,369.18,370.58,368.8,368.99,36071.0
2024-08-16 09:40:00,369.13,372.98,369.13,371.65,44474.0,369.13,372.98,369.13,371.65,44474.0
2024-08-16 09:45:00,371.96,374.85,371.5,374.55,37059.0,371.96,374.85,371.5,374.55,37059.0
2024-08-16 09:50:00,374.75,375.13,373.2,373.31,52405.0,374.75,375.13,373.2,373.31,52405.0
2024-08-16 09:55:00,373.51,374.09,371.55,372.19,29291.0,373.51,374.09,371.55,372.19,29291.0
2024-08-16 10:00:00,372.62,374.0,372.62,373.59,25292.0,372.62,374.0,372.62,373.59,25292.0
2024-08-16 10:05:00,373.38,374.42,373.38,374.02,16833.0,373.38,374.42,373.38,374.02,16833.0
2024-08-16 10:10:00,374.0,374.47,373.6,374.27,25974.0,374.0,374.47,373.6,374.27,25974.0
2024-08-16 10:15:00,373.87,375.6,373.86,375.53,27528.0,373.87,375.6,373.86,375.53,27528.0
2024-08-16 10:20:00,375.71,376.28,374.91,376.11,31716.0,375.71,376.28,374.91,376.11,31716.0
2024-08-16 10:25:00,376.39,376.87,375.5,376.65,45281.0,376.39,376.87,375.5,376.65,45281.0
2024-08-16 10:30:00,376.61,376.9,375.8,376.21,19428.0,376.61,376.9,375.8,376.21,19428.0
2024-08-16 10:35:00,376.19,376.23,375.0,375.0,19307.0,376.19,376.23,375.0,375.0,19307.0
2024-08-16 10:40:00,374.95,375.31,373.29,373.9,23595.0,374.95,375.31,373.29,373.9,23595.0
2024-08-16 10:45:00,373.75,374.39,373.26,373.93,15995.0,373.75,374.39,373.26,373.93,15995.0
2024-08-16 10:50:00,373.93,375.27,373.64,374.75,13996.0,373.93,375.27,373.64,374.75,13996.0
2024-08-16 10:55:00,374.72,374.9,373.79,374.84,20178.0,374.72,374.9,373.79,374.84,20178.0
2024-08-16 11:00:00,374.85,375.44,374.8,375.08,6152.0,374.85,375.44,374.8,375.08,6152.0
2024-08-16 11:05:00,375.06,375.71,375.06,375.38,22229.0,375.06,375.71,375.06,375.38,22229.0
2024-08-16 11:10:00,375.51,376.85,375.43,376.19,16795.0,375.51,376.85,375.43,376.19,16795.0
2024-08-16 11:15:00,376.38,376.85,375.5,375.61,13679.0,376.38,376.85,375.5,375.61,13679.0
2024-08-16 11:20:00,375.7,376.16,375.53,376.0,7930.0,375.7,376.16,375.53,376.0,7930.0
2024-08-16 11:25:00,375.76,376.5,375.31,376.2,10083.0,375.76,376.5,375.31,376.2,10083.0
2024-08-16 11:30:00,375.94,376.16,375.45,375.63,6228.0,375.94,376.16,375.45,375.63,6228.0
2024-08-16 11:35:00,375.63,376.34,375.14,376.0,13584.0,375.63,376.34,375.14,376.0,13584.0
2024-08-16 11:40:00,375.99,377.36,375.76,377.36,13536.0,375.99,377.36,375.76,377.36,13536.0
2024-08-16 11:45:00,377.22,378.03,377.18,378.03,22188.0,377.22,378.03,377.18,378.03,22188.0
2024-08-16 11:50:00,378.03,378.03,376.99,377.02,19169.0,378.03,378.03,376.99,377.02,19169.0
2024-08-16 11:55:00,377.0,377.76,376.81,377.45,23058.0,377.0,377.76,376.81,377.45,23058.0
2024-08-16 12:00:00,377.45,378.23,377.19,378.11,13016.0,377.45,378.23,377.19,378.11,13016.0
2024-08-16 12:05:00,378.0,379.11,377.43,378.94,34837.0,378.0,379.11,377.43,378.94,34837.0
2024-08-16 12:10:00,379.04,379.67,378.55,379.42,25212.0,379.04,379.67,378.55,379.42,25212.0
2024-08-16 12:15:00,379.4,379.91,379.31,379.83,22529.0,379.4,379.91,379.31,379.83,22529.0
2024-08-16 12:20:00,379.81,380.5,379.49,380.33,16513.0,379.81,380.5,379.49,380.33,16513.0
2024-08-16 12:25:00,380.5,381.73,380.16,381.36,34206.0,380.5,381.73,380.16,381.36,34206.0
2024-08-16 12:30:00,381.62,381.7,380.65,380.88,34501.0,381.62,381.7,380.65,380.88,34501.0
2024-08-16 12:35:00,380.92,381.37,380.74,380.92,15003.0,380.92,381.37,380.74,380.92,15003.0
2024-08-16 12:40:00,380.85,380.97,378.79,378.84,35467.0,380.85,380.97,378.79,378.84,35467.0
2024-08-16 12:45:00,379.06,381.47,378.01,379.89,44264.0,379.06,381.47,378.01,379.89,44264.0
2024-08-16 12:50:00,379.62,383.71,379.62,380.86,21948.0,379.62,383.71,379.62,380.86,21948.0
2024-08-16 12:55:00,380.84,380.85,379.86,380.84,18130.0,380.84,380.85,379.86,380.84,18130.0
2024-08-16 13:00:00,380.74,380.86,380.23,380.81,16699.0,380.74,380.86,380.23,380.81,16699.0
2024-08-16 13:05:00,380.83,380.99,380.15,380.17,9842.0,380.83,380.99,380.15,380.17,9842.0
2024-08-16 13:10:00,380.26,380.34,378.72,378.72,21386.0,380.26,380.34,378.72,378.72,21386.0
2024-08-16 13:15:00,378.68,380.27,378.37,379.84,8651.0,378.68,380.27,378.37,379.84,8651.0
2024-08-16 13:20:00,379.58,380.6,379.52,379.58,8342.0,379.58,380.6,379.52,379.58,8342.0
2024-08-16 13:25:00,379.83,380.0,378.67,378.9,10115.0,379.83,380.0,378.67,378.9,10115.0
2024-08-16 13:30:00,378.72,378.79,377.64,378.0,19584.0,378.72,378.79,377.64,378.0,19584.0
2024-08-16 13:35:00,378.08,378.47,377.23,378.1,8260.0,378.08,378.47,377.23,378.1,8260.0
2024-08-16 13:40:00,378.0,378.45,377.52,378.45,5225.0,378.0,378.45,377.52,378.45,5225.0
2024-08-16 13:45:00,378.7,379.23,378.04,379.23,10595.0,378.7,379.23,378.04,379.23,10595.0
2024-08-16 13:50:00,379.18,379.18,378.3,378.84,8083.0,379.18,379.18,378.3,378.84,8083.0
2024-08-16 13:55:00,378.75,379.4,378.63,379.29,8061.0,378.75,379.4,378.63,379.29,8061.0
2024-08-16 14:00:00,379.45,379.65,378.82,379.08,13194.0,379.45,379.65,378.82,379.08,13194.0
2024-08-16 14:05:00,379.23,379.72,378.87,379.69,6009.0,379.23,379.72,378.87,379.69,6009.0
2024-08-16 14:10:00,379.41,379.66,379.0,379.31,8715.0,379.41,379.66,379.0,379.31,8715.0
2024-08-16 14:15:00,379.42,380.25,379.42,380.25,14218.0,379.42,380.25,379.42,380.25,14218.0
2024-08-16 14:20:00,380.28,380.29,379.78,379.99,25165.0,380.28,380.29,379.78,379.99,25165.0
2024-08-16 14:25:00,380.0,380.73,379.99,380.57,14131.0,380.0,380.73,379.99,380.57,14131.0
2024-08-16 14:30:00,380.68,380.82,380.0,380.35,8544.0,380.68,380.82,380.0,380.35,8544.0
2024-08-16 14:35:00,380.39,380.39,379.44,379.45,9876.0,380.39,380.39,379.44,379.45,9876.0
2024-08-16 14:40:00,379.72,379.72,378.75,378.87,14088.0,379.72,379.72,378.75,378.87,14088.0
2024-08-16 14:45:00,378.94,378.99,377.95,378.32,15672.0,378.94,378.99,377.95,378.32,15672.0
2024-08-16 14:50:00,378.07,378.35,377.5,377.8,10325.0,378.07,378.35,377.5,377.8,10325.0
2024-08-16 14:55:00,377.99,378.36,377.7,377.93,8042.0,377.99,378.36,377.7,377.93,8042.0
2024-08-16 15:00:00,378.2,378.5,377.5,377.67,10089.0,378.2,378.5,377.5,377.67,10089.0
2024-08-16 15:05:00,377.6,377.68,376.92,377.21,14425.0,377.6,377.68,376.92,377.21,14425.0
2024-08-16 15:10:00,377.1,377.43,376.63,377.31,11013.0,377.1,377.43,376.63,377.31,11013.0
2024-08-16 15:15:00,377.05,377.05,375.25,375.83,16098.0,377.05,377.05,375.25,375.83,16098.0
2024-08-16 15:20:00,375.85,376.24,375.56,375.87,7611.0,375.85,376.24,375.56,375.87,7611.0
2024-08-16 15:25:00,375.96,376.81,375.7,376.68,17130.0,375.96,376.81,375.7,376.68,17130.0
2024-08-16 15:30:00,376.68,376.7,376.23,376.55,10720.0,376.68,376.7,376.23,376.55,10720.0
2024-08-16 15:35:00,376.55,377.4,376.13,376.8,22970.0,376.55,377.4,376.13,376.8,22970.0
2024-08-16 15:40:00,377.06,377.15,376.18,376.76,18069.0,377.06,377.15,376.18,376.76,18069.0
2024-08-16 15:45:00,376.52,377.46,376.26,377.04,15142.0,376.52,377.46,376.26,377.04,15142.0
2024-08-16 15:50:00,377.24,377.6,376.36,376.47,41823.0,377.24,377.6,376.36,376.47,41823.0
2024-08-16 15:55:00,376.58,378.03,376.57,377.19,102649.0,376.58,378.03,376.57,377.19,102649.0
2024-08-19 09:30:00,382.51,388.24,382.17,387.61,148604.0,382.51,388.24,382.17,387.61,148604.0
2024-08-19 09:35:00,387.9,391.9,386.77,390.99,59514.0,387.9,391.9,386.77,390.99,59514.0
2024-08-19 09:40:00,390.76,392.61,390.1,391.44,67641.0,390.76,392.61,390.1,391.44,67641.0
2024-08-19 09:45:00,391.49,391.61,388.64,389.81,36476.0,391.49,391.61,388.64,389.81,36476.0
2024-08-19 09:50:00,390.14,390.26,387.51,389.2,29969.0,390.14,390.26,387.51,389.2,29969.0
2024-08-19 09:55:00,388.95,389.43,387.86,388.16,18738.0,388.95,389.43,387.86,388.16,18738.0
2024-08-19 10:00:00,388.02,388.98,387.44,387.47,34872.0,388.02,388.98,387.44,387.47,34872.0
2024-08-19 10:05:00,387.62,388.42,386.04,386.2,31269.0,387.62,388.42,386.04,386.2,31269.0
2024-08-19 10:10:00,386.2,386.6,384.68,385.82,30910.0,386.2,386.6,384.68,385.82,30910.0
2024-08-19 10:15:00,385.79,385.93,383.5,383.98,23656.0,385.79,385.93,383.5,383.98,23656.0
2024-08-19 10:20:00,383.8,384.36,383.58,383.58,13038.0,383.8,384.36,383.58,383.58,13038.0
2024-08-19 10:25:00,383.71,385.34,383.71,384.97,25711.0,383.71,385.34,383.71,384.97,25711.0
2024-08-19 10:30:00,384.8,384.8,381.5,381.89,17619.0,384.8,384.8,381.5,381.89,17619.0
2024-08-19 10:35:00,381.54,382.66,381.33,381.68,17273.0,381.54,382.66,381.33,381.68,17273.0
2024-08-19 10:40:00,381.74,381.96,379.81,380.17,24534.0,381.74,381.96,379.81,380.17,24534.0
2024-08-19 10:45:00,380.17,380.92,379.53,380.91,20105.0,380.17,380.92,379.53,380.91,20105.0
2024-08-19 10:50:00,380.65,382.09,380.18,382.09,14393.0,380.65,382.09,380.18,382.09,14393.0
2024-08-19 10:55:00,382.16,382.4,381.07,381.95,28085.0,382.16,382.4,381.07,381.95,28085.0
2024-08-19 11:00:00,381.8,385.0,381.79,384.39,32292.0,381.8,385.0,381.79,384.39,32292.0
2024-08-19 11:05:00,383.97,385.27,383.48,384.79,26503.0,383.97,385.27,383.48,384.79,26503.0
2024-08-19 11:10:00,384.63,385.47,383.71,385.18,31387.0,384.63,385.47,383.71,385.18,31387.0
2024-08-19 11:15:00,385.24,385.59,384.76,385.18,17413.0,385.24,385.59,384.76,385.18,17413.0
2024-08-19 11:20:00,384.76,385.23,384.58,384.82,6800.0,384.76,385.23,384.58,384.82,6800.0
2024-08-19 11:25:00,384.87,385.29,384.57,384.8,8670.0,384.87,385.29,384.57,384.8,8670.0
2024-08-19 11:30:00,384.89,385.5,384.6,385.12,12100.0,384.89,385.5,384.6,385.12,12100.0
2024-08-19 11:35:00,384.76,385.2,384.06,384.1,17059.0,384.76,385.2,384.06,384.1,17059.0
2024-08-19 11:40:00,384.14,386.29,383.81,386.02,19503.0,384.14,386.29,383.81,386.02,19503.0
2024-08-19 11:45:00,386.2,386.28,385.5,386.0,17986.0,386.2,386.28,385.5,386.0,17986.0
2024-08-19 11:50:00,385.98,386.48,385.94,386.34,5965.0,385.98,386.48,385.94,386.34,5965.0
2024-08-19 11:55:00,386.47,386.63,385.01,385.75,14001.0,386.47,386.63,385.01,385.75,14001.0
2024-08-19 12:00:00,385.55,385.97,385.43,385.63,11467.0,385.55,385.97,385.43,385.63,11467.0
2024-08-19 12:05:00,385.71,385.72,385.23,385.35,8930.0,385.71,385.72,385.23,385.35,8930.0
2024-08-19 12:10:00,385.39,385.71,385.01,385.71,10487.0,385.39,385.71,385.01,385.71,10487.0
2024-08-19 12:15:00,385.71,386.6,385.5,386.4,11266.0,385.71,386.6,385.5,386.4,11266.0
2024-08-19 12:20:00,386.4,386.6,385.3,385.3,17582.0,386.4,386.6,385.3,385.3,17582.0
2024-08-19 12:25:00,385.54,386.31,385.31,386.31,3260.0,385.54,386.31,385.31,386.31,3260.0
2024-08-19 12:30:00,386.2,386.27,384.64,384.64,3516.0,386.2,386.27,384.64,384.64,3516.0
2024-08-19 12:35:00,385.02,385.07,384.18,384.96,6507.0,385.02,385.07,384.18,384.96,6507.0
2024-08-19 12:40:00,385.19,385.2,384.7,384.83,7129.0,385.19,385.2,384.7,384.83,7129.0
2024-08-19 12:45:00,384.99,385.19,384.76,385.06,3796.0,384.99,385.19,384.76,385.06,3796.0
2024-08-19 12:50:00,385.07,385.6,384.99,385.19,4046.0,385.07,385.6,384.99,385.19,4046.0
2024-08-19 12:55:00,385.04,385.2,384.57,384.57,5036.0,385.04,385.2,384.57,384.57,5036.0
2024-08-19 13:00:00,384.79,385.15,384.51,384.51,3405.0,384.79,385.15,384.51,384.51,3405.0
2024-08-19 13:05:00,384.5,384.5,383.15,383.73,9658.0,384.5,384.5,383.15,383.73,9658.0
2024-08-19 13:10:00,383.85,383.98,383.27,383.46,8200.0,383.85,383.98,383.27,383.46,8200.0
2024-08-19 13:15:00,383.3,383.94,383.29,383.33,3224.0,383.3,383.94,383.29,383.33,3224.0
2024-08-19 13:20:00,383.29,384.25,383.29,384.22,5969.0,383.29,384.25,383.29,384.22,5969.0
2024-08-19 13:25:00,384.25,384.43,382.57,382.57,12985.0,384.25,384.43,382.57,382.57,12985.0
2024-08-19 13:30:00,382.73,383.25,382.7,382.96,7661.0,382.73,383.25,382.7,382.96,7661.0
2024-08-19 13:35:00,383.08,383.32,382.6,382.72,4703.0,383.08,383.32,382.6,382.72,4703.0
2024-08-19 13:40:00,382.88,383.11,382.59,383.0,6967.0,382.88,383.11,382.59,383.0,6967.0
2024-08-19 13:45:00,382.81,382.86,382.13,382.17,4956.0,382.81,382.86,382.13,382.17,4956.0
2024-08-19 13:50:00,382.25,382.25,381.32,381.41,15377.0,382.25,382.25,381.32,381.41,15377.0
2024-08-19 13:55:00,381.34,381.85,381.27,381.69,4527.0,381.34,381.85,381.27,381.69,4527.0
2024-08-19 14:00:00,381.87,381.99,381.55,381.79,3379.0,381.87,381.99,381.55,381.79,3379.0
2024-08-19 14:05:00,381.54,381.6,380.8,380.93,6489.0,381.54,381.6,380.8,380.93,6489.0
2024-08-19 14:10:00,381.06,381.14,380.29,380.4,5288.0,381.06,381.14,380.29,380.4,5288.0
2024-08-19 14:15:00,380.58,380.91,380.32,380.72,7401.0,380.58,380.91,380.32,380.72,7401.0
2024-08-19 14:20:00,380.89,380.95,380.6,380.78,5741.0,380.89,380.95,380.6,380.78,5741.0
2024-08-19 14:25:00,380.83,380.87,380.55,380.71,5788.0,380.83,380.87,380.55,380.71,5788.0
2024-08-19 14:30:00,380.67,380.76,380.27,380.27,5959.0,380.67,380.76,380.27,380.27,5959.0
2024-08-19 14:35:00,380.42,380.78,379.84,380.15,14145.0,380.42,380.78,379.84,380.15,14145.0
2024-08-19 14:40:00,380.27,380.92,380.13,380.75,7130.0,380.27,380.92,380.13,380.75,7130.0
2024-08-19 14:45:00,381.0,381.38,380.87,381.07,12464.0,381.0,381.38,380.87,381.07,12464.0
2024-08-19 14:50:00,381.17,381.39,380.68,381.06,8310.0,381.17,381.39,380.68,381.06,8310.0
2024-08-19 14:55:00,380.68,381.0,380.0,380.29,7661.0,380.68,381.0,380.0,380.29,7661.0
2024-08-19 15:00:00,380.29,381.72,380.24,380.86,11085.0,380.29,381.72,380.24,380.86,11085.0
2024-08-19 15:05:00,380.5,381.07,379.39,379.64,12405.0,380.5,381.07,379.39,379.64,12405.0
2024-08-19 15:10:00,379.63,379.64,378.68,378.83,7013.0,379.63,379.64,378.68,378.83,7013.0
2024-08-19 15:15:00,378.96,379.14,378.36,378.5,13851.0,378.96,379.14,378.36,378.5,13851.0
2024-08-19 15:20:00,378.5,378.58,378.05,378.16,6075.0,378.5,378.58,378.05,378.16,6075.0
2024-08-19 15:25:00,378.16,378.36,377.86,378.18,12977.0,378.16,378.36,377.86,378.18,12977.0
2024-08-19 15:30:00,378.18,378.34,376.81,376.88,16374.0,378.18,378.34,376.81,376.88,16374.0
2024-08-19 15:35:00,377.0,377.39,376.71,376.9,16113.0,377.0,377.39,376.71,376.9,16113.0
2024-08-19 15:40:00,377.0,377.84,376.82,377.67,21444.0,377.0,377.84,376.82,377.67,21444.0
2024-08-19 15:45:00,377.51,377.51,376.93,376.93,11949.0,377.51,377.51,376.93,376.93,11949.0
2024-08-19 15:50:00,377.07,377.19,376.1,376.18,33655.0,377.07,377.19,376.1,376.18,33655.0
2024-08-19 15:55:00,376.47,377.6,376.47,376.89,68193.0,376.47,377.6,376.47,376.89,68193.0
2024-08-20 09:30:00,376.1,378.1,376.1,377.5,38675.0,376.1,378.1,376.1,377.5,38675.0
2024-08-20 09:35:00,377.62,377.62,374.03,376.24,33055.0,377.62,377.62,374.03,376.24,33055.0
2024-08-20 09:40:00,376.25,377.42,375.92,376.36,16052.0,376.25,377.42,375.92,376.36,16052.0
2024-08-20 09:45:00,376.7,377.72,376.45,376.56,12507.0,376.7,377.72,376.45,376.56,12507.0
2024-08-20 09:50:00,376.7,377.24,375.34,376.84,25073.0,376.7,377.24,375.34,376.84,25073.0
2024-08-20 09:55:00,376.2,377.12,375.39,375.52,18878.0,376.2,377.12,375.39,375.52,18878.0
2024-08-20 10:00:00,376.03,377.27,375.5,377.03,22828.0,376.03,377.27,375.5,377.03,22828.0
2024-08-20 10:05:00,376.73,377.0,375.86,376.09,15165.0,376.73,377.0,375.86,376.09,15165.0
2024-08-20 10:10:00,375.87,375.87,373.0,373.64,31337.0,375.87,375.87,373.0,373.64,31337.0
2024-08-20 10:15:00,373.57,373.68,371.0,373.26,37572.0,373.57,373.68,371.0,373.26,37572.0
2024-08-20 10:20:00,372.9,374.34,372.79,374.0,7782.0,372.9,374.34,372.79,374.0,7782.0
2024-08-20 10:25:00,373.88,375.44,373.42,375.16,8794.0,373.88,375.44,373.42,375.16,8794.0
2024-08-20 10:30:00,375.45,376.52,374.84,376.41,8697.0,375.45,376.52,374.84,376.41,8697.0
2024-08-20 10:35:00,376.49,377.74,376.24,376.9,13038.0,376.49,377.74,376.24,376.9,13038.0
2024-08-20 10:40:00,376.89,377.13,376.01,376.01,4400.0,376.89,377.13,376.01,376.01,4400.0
2024-08-20 10:45:00,376.25,376.72,375.58,376.38,6034.0,376.25,376.72,375.58,376.38,6034.0
2024-08-20 10:50:00,376.35,376.62,376.01,376.01,8248.0,376.35,376.62,376.01,376.01,8248.0
2024-08-20 10:55:00,376.0,376.2,375.18,375.56,4130.0,376.0,376.2,375.18,375.56,4130.0
2024-08-20 11:00:00,375.51,375.51,374.0,374.03,5096.0,375.51,375.51,374.0,374.03,5096.0
2024-08-20 11:05:00,374.0,374.7,374.0,374.44,8559.0,374.0,374.7,374.0,374.44,8559.0
2024-08-20 11:10:00,374.44,375.07,374.4,374.57,3634.0,374.44,375.07,374.4,374.57,3634.0
2024-08-20 11:15:00,374.28,374.7,373.62,374.36,4191.0,374.28,374.7,373.62,374.36,4191.0
2024-08-20 11:20:00,374.82,374.82,372.6,372.72,9682.0,374.82,374.82,372.6,372.72,9682.0
2024-08-20 11:25:00,372.65,373.25,372.14,372.22,5136.0,372.65,373.25,372.14,372.22,5136.0
2024-08-20 11:30:00,372.37,372.82,371.06,371.45,16151.0,372.37,372.82,371.06,371.45,16151.0
2024-08-20 11:35:00,371.45,372.9,371.15,372.35,21403.0,371.45,372.9,371.15,372.35,21403.0
2024-08-20 11:40:00,372.16,372.75,372.14,372.57,6051.0,372.16,372.75,372.14,372.57,6051.0
2024-08-20 11:45:00,372.7,373.04,372.19,372.71,6232.0,372.7,373.04,372.19,372.71,6232.0
2024-08-20 11:50:00,372.35,372.37,372.0,372.09,7544.0,372.35,372.37,372.0,372.09,7544.0
2024-08-20 11:55:00,371.88,372.9,371.88,372.71,7811.0,371.88,372.9,371.88,372.71,7811.0
2024-08-20 12:00:00,372.81,372.97,372.5,372.75,3736.0,372.81,372.97,372.5,372.75,3736.0
2024-08-20 12:05:00,372.73,373.35,372.73,373.02,3730.0,372.73,373.35,372.73,373.02,3730.0
2024-08-20 12:10:00,373.3,373.46,372.71,372.87,5978.0,373.3,373.46,372.71,372.87,5978.0
2024-08-20 12:15:00,372.65,372.81,372.39,372.73,10004.0,372.65,372.81,372.39,372.73,10004.0
2024-08-20 12:20:00,372.75,373.36,372.43,372.92,4789.0,372.75,373.36,372.43,372.92,4789.0
2024-08-20 12:25:00,372.83,374.0,372.83,373.46,5227.0,372.83,374.0,372.83,373.46,5227.0
2024-08-20 12:30:00,373.42,374.53,373.37,374.11,14576.0,373.42,374.53,373.37,374.11,14576.0
2024-08-20 12:35:00,374.18,374.18,373.62,373.77,983.0,374.18,374.18,373.62,373.77,983.0
2024-08-20 12:40:00,373.68,373.68,373.04,373.18,3041.0,373.68,373.68,373.04,373.18,3041.0
2024-08-20 12:45:00,373.19,373.72,372.89,373.5,4725.0,373.19,373.72,372.89,373.5,4725.0
2024-08-20 12:50:00,373.79,374.0,373.35,373.97,3276.0,373.79,374.0,373.35,373.97,3276.0
2024-08-20 12:55:00,373.68,374.5,373.66,374.02,4785.0,373.68,374.5,373.66,374.02,4785.0
2024-08-20 13:00:00,373.74,373.74,373.33,373.7,3732.0,373.74,373.74,373.33,373.7,3732.0
2024-08-20 13:05:00,373.32,373.34,372.79,373.02,8117.0,373.32,373.34,372.79,373.02,8117.0
2024-08-20 13:10:00,373.08,373.21,372.75,372.75,6237.0,373.08,373.21,372.75,372.75,6237.0
2024-08-20 13:15:00,372.7,372.82,372.54,372.75,1249.0,372.7,372.82,372.54,372.75,1249.0
2024-08-20 13:20:00,372.76,373.46,372.76,372.87,2389.0,372.76,373.46,372.76,372.87,2389.0
2024-08-20 13:25:00,372.87,373.09,372.71,372.94,2685.0,372.87,373.09,372.71,372.94,2685.0
2024-08-20 13:30:00,372.88,373.02,372.68,372.7,1104.0,372.88,373.02,372.68,372.7,1104.0
2024-08-20 13:35:00,372.63,372.96,372.42,372.47,4281.0,372.63,372.96,372.42,372.47,4281.0
2024-08-20 13:40:00,372.5,372.56,371.72,371.92,6541.0,372.5,372.56,371.72,371.92,6541.0
2024-08-20 13:45:00,371.8,371.92,371.53,371.84,7133.0,371.8,371.92,371.53,371.84,7133.0
2024-08-20 13:50:00,371.83,372.09,371.56,371.9,2516.0,371.83,372.09,371.56,371.9,2516.0
2024-08-20 13:55:00,371.9,371.92,371.34,371.35,2776.0,371.9,371.92,371.34,371.35,2776.0
2024-08-20 14:00:00,371.32,371.57,371.32,371.38,1839.0,371.32,371.57,371.32,371.38,1839.0
2024-08-20 14:05:00,371.36,371.5,371.25,371.5,6555.0,371.36,371.5,371.25,371.5,6555.0
2024-08-20 14:10:00,371.36,371.78,371.36,371.44,8427.0,371.36,371.78,371.36,371.44,8427.0
2024-08-20 14:15:00,371.5,371.88,371.45,371.64,9443.0,371.5,371.88,371.45,371.64,9443.0
2024-08-20 14:20:00,371.49,371.76,371.4,371.51,5400.0,371.49,371.76,371.4,371.51,5400.0
2024-08-20 14:25:00,371.48,371.48,370.71,370.86,13928.0,371.48,371.48,370.71,370.86,13928.0
2024-08-20 14:30:00,370.85,371.0,370.58,371.0,6209.0,370.85,371.0,370.58,371.0,6209.0
2024-08-20 14:35:00,370.88,371.09,370.64,370.88,12347.0,370.88,371.09,370.64,370.88,12347.0
2024-08-20 14:40:00,370.89,371.1,370.63,370.86,5129.0,370.89,371.1,370.63,370.86,5129.0
2024-08-20 14:45:00,371.02,371.04,370.77,370.79,3323.0,371.02,371.04,370.77,370.79,3323.0
2024-08-20 14:50:00,370.98,371.73,370.85,371.27,10353.0,370.98,371.73,370.85,371.27,10353.0
2024-08-20 14:55:00,371.22,371.25,370.83,371.23,4025.0,371.22,371.25,370.83,371.23,4025.0
2024-08-20 15:00:00,371.23,372.0,371.23,371.8,5620.0,371.23,372.0,371.23,371.8,5620.0
2024-08-20 15:05:00,371.8,371.99,371.39,371.63,3003.0,371.8,371.99,371.39,371.63,3003.0
2024-08-20 15:10:00,371.8,372.34,371.44,372.0,10987.0,371.8,372.34,371.44,372.0,10987.0
2024-08-20 15:15:00,372.1,372.18,371.84,371.99,2226.0,372.1,372.18,371.84,371.99,2226.0
2024-08-20 15:20:00,372.06,372.27,371.8,371.96,3789.0,372.06,372.27,371.8,371.96,3789.0
2024-08-20 15:25:00,371.86,372.34,371.6,371.71,4953.0,371.86,372.34,371.6,371.71,4953.0
2024-08-20 15:30:00,371.9,371.9,371.54,371.7,3046.0,371.9,371.9,371.54,371.7,3046.0
2024-08-20 15:35:00,371.63,372.12,371.51,371.88,8641.0,371.63,372.12,371.51,371.88,8641.0
2024-08-20 15:40:00,371.74,371.9,371.21,371.63,7427.0,371.74,371.9,371.21,371.63,7427.0
2024-08-20 15:45:00,371.75,372.13,371.34,371.36,11334.0,371.75,372.13,371.34,371.36,11334.0
2024-08-20 15:50:00,371.43,371.51,370.2,370.56,19802.0,371.43,371.51,370.2,370.56,19802.0
2024-08-20 15:55:00,370.46,370.65,368.84,369.08,90455.0,370.46,370.65,368.84,369.08,90455.0
2024-08-21 09:30:00,374.74,379.44,374.74,378.3,68954.0,374.74,379.44,374.74,378.3,68954.0
2024-08-21 09:35:00,378.36,379.96,378.28,379.41,13573.0,378.36,379.96,378.28,379.41,13573.0
2024-08-21 09:40:00,379.58,379.78,378.15,379.37,16242.0,379.58,379.78,378.15,379.37,16242.0
2024-08-21 09:45:00,379.7,380.6,379.01,379.06,23130.0,379.7,380.6,379.01,379.06,23130.0
2024-08-21 09:50:00,379.69,381.67,379.52,381.38,16060.0,379.69,381.67,379.52,381.38,16060.0
2024-08-21 09:55:00,381.86,384.32,381.27,383.24,35621.0,381.86,384.32,381.27,383.24,35621.0
2024-08-21 10:00:00,383.24,383.72,380.5,381.03,16062.0,383.24,383.72,380.5,381.03,16062.0
2024-08-21 10:05:00,380.66,381.23,379.53,380.87,13305.0,380.66,381.23,379.53,380.87,13305.0
2024-08-21 10:10:00,380.65,381.96,379.96,380.35,9631.0,380.65,381.96,379.96,380.35,9631.0
2024-08-21 10:15:00,380.04,380.82,379.64,380.82,14673.0,380.04,380.82,379.64,380.82,14673.0
2024-08-21 10:20:00,380.69,382.29,380.69,382.29,12998.0,380.69,382.29,380.69,382.29,12998.0
2024-08-21 10:25:00,382.27,384.5,382.17,383.93,25638.0,382.27,384.5,382.17,383.93,25638.0
2024-08-21 10:30:00,384.19,385.2,383.94,384.0,12482.0,384.19,385.2,383.94,384.0,12482.0
2024-08-21 10:35:00,384.13,385.99,383.98,384.5,20227.0,384.13,385.99,383.98,384.5,20227.0
2024-08-21 10:40:00,384.64,386.04,384.64,385.14,9507.0,384.64,386.04,384.64,385.14,9507.0
2024-08-21 10:45:00,385.35,385.5,383.39,383.44,16364.0,385.35,385.5,383.39,383.44,16364.0
2024-08-21 10:50:00,383.41,383.43,382.45,382.45,7868.0,383.41,383.43,382.45,382.45,7868.0
2024-08-21 10:55:00,382.47,382.62,381.13,382.12,13873.0,382.47,382.62,381.13,382.12,13873.0
2024-08-21 11:00:00,382.1,382.26,381.12,382.26,12505.0,382.1,382.26,381.12,382.26,12505.0
2024-08-21 11:05:00,382.29,383.27,382.02,382.07,5042.0,382.29,383.27,382.02,382.07,5042.0
2024-08-21 11:10:00,382.13,382.13,380.5,380.86,10668.0,382.13,382.13,380.5,380.86,10668.0
2024-08-21 11:15:00,380.86,381.93,380.51,381.5,5603.0,380.86,381.93,380.51,381.5,5603.0
2024-08-21 11:20:00,381.51,381.82,380.0,380.15,11259.0,381.51,381.82,380.0,380.15,11259.0
2024-08-21 11:25:00,380.15,380.2,379.76,379.76,6859.0,380.15,380.2,379.76,379.76,6859.0
2024-08-21 11:30:00,380.1,380.1,379.16,379.75,8513.0,380.1,380.1,379.16,379.75,8513.0
2024-08-21 11:35:00,379.78,380.52,379.74,379.94,7771.0,379.78,380.52,379.74,379.94,7771.0
2024-08-21 11:40:00,380.02,380.84,380.01,380.66,5617.0,380.02,380.84,380.01,380.66,5617.0
2024-08-21 11:45:00,380.92,380.98,379.93,380.39,5667.0,380.92,380.98,379.93,380.39,5667.0
2024-08-21 11:50:00,380.34,380.47,379.93,380.25,4849.0,380.34,380.47,379.93,380.25,4849.0
2024-08-21 11:55:00,380.48,380.62,379.64,379.74,5904.0,380.48,380.62,379.64,379.74,5904.0
2024-08-21 12:00:00,379.74,380.14,378.76,378.86,9467.0,379.74,380.14,378.76,378.86,9467.0
2024-08-21 12:05:00,378.76,379.07,378.06,378.81,9026.0,378.76,379.07,378.06,378.81,9026.0
2024-08-21 12:10:00,379.0,379.04,378.72,378.74,1154.0,379.0,379.04,378.72,378.74,1154.0
2024-08-21 12:15:00,378.72,378.84,378.43,378.63,3386.0,378.72,378.84,378.43,378.63,3386.0
2024-08-21 12:20:00,378.55,378.71,378.01,378.46,3611.0,378.55,378.71,378.01,378.46,3611.0
2024-08-21 12:25:00,378.43,378.88,378.42,378.8,2784.0,378.43,378.88,378.42,378.8,2784.0
2024-08-21 12:30:00,378.9,379.79,378.79,379.79,6670.0,378.9,379.79,378.79,379.79,6670.0
2024-08-21 12:35:00,379.84,379.93,378.91,379.13,5055.0,379.84,379.93,378.91,379.13,5055.0
2024-08-21 12:40:00,379.29,379.66,379.16,379.6,2062.0,379.29,379.66,379.16,379.6,2062.0
2024-08-21 12:45:00,379.5,380.05,379.41,380.05,3913.0,379.5,380.05,379.41,380.05,3913.0
2024-08-21 12:50:00,380.06,380.28,379.73,380.11,7250.0,380.06,380.28,379.73,380.11,7250.0
2024-08-21 12:55:00,380.08,380.74,380.08,380.62,3464.0,380.08,380.74,380.08,380.62,3464.0
2024-08-21 13:00:00,380.62,382.3,380.59,382.0,8872.0,380.62,382.3,380.59,382.0,8872.0
2024-08-21 13:05:00,382.13,382.65,381.94,382.39,8604.0,382.13,382.65,381.94,382.39,8604.0
2024-08-21 13:10:00,382.68,382.99,382.47,382.54,23665.0,382.68,382.99,382.47,382.54,23665.0
2024-08-21 13:15:00,382.39,383.19,382.25,383.19,5853.0,382.39,383.19,382.25,383.19,5853.0
2024-08-21 13:20:00,382.92,382.96,382.5,382.72,6220.0,382.92,382.96,382.5,382.72,6220.0
2024-08-21 13:25:00,382.51,382.71,381.7,381.95,8220.0,382.51,382.71,381.7,381.95,8220.0
2024-08-21 13:30:00,381.97,382.7,381.95,382.04,4087.0,381.97,382.7,381.95,382.04,4087.0
2024-08-21 13:35:00,382.25,382.25,381.81,381.94,3765.0,382.25,382.25,381.81,381.94,3765.0
2024-08-21 13:40:00,382.09,382.22,381.71,382.0,3670.0,382.09,382.22,381.71,382.0,3670.0
2024-08-21 13:45:00,382.03,382.25,381.7,381.86,2926.0,382.03,382.25,381.7,381.86,2926.0
2024-08-21 13:50:00,382.0,382.28,381.26,381.26,2436.0,382.0,382.28,381.26,381.26,2436.0
2024-08-21 13:55:00,381.77,381.77,380.85,381.09,4416.0,381.77,381.77,380.85,381.09,4416.0
2024-08-21 14:00:00,381.25,381.41,380.5,380.73,2610.0,381.25,381.41,380.5,380.73,2610.0
2024-08-21 14:05:00,380.73,381.16,380.48,380.48,4193.0,380.73,381.16,380.48,380.48,4193.0
2024-08-21 14:10:00,380.48,381.12,380.45,380.89,2951.0,380.48,381.12,380.45,380.89,2951.0
2024-08-21 14:15:00,381.0,381.01,380.05,380.21,6620.0,381.0,381.01,380.05,380.21,6620.0
2024-08-21 14:20:00,380.21,380.47,380.06,380.37,4845.0,380.21,380.47,380.06,380.37,4845.0
2024-08-21 14:25:00,380.53,381.4,380.52,381.4,5864.0,380.53,381.4,380.52,381.4,5864.0
2024-08-21 14:30:00,381.56,381.73,381.4,381.62,6961.0,381.56,381.73,381.4,381.62,6961.0
2024-08-21 14:35:00,381.62,381.93,381.25,381.88,12227.0,381.62,381.93,381.25,381.88,12227.0
2024-08-21 14:40:00,381.97,381.97,381.37,381.37,2172.0,381.97,381.97,381.37,381.37,2172.0
2024-08-21 14:45:00,381.39,381.57,381.1,381.2,2349.0,381.39,381.57,381.1,381.2,2349.0
2024-08-21 14:50:00,381.2,381.77,381.2,381.7,3607.0,381.2,381.77,381.2,381.7,3607.0
2024-08-21 14:55:00,381.5,381.69,380.69,380.69,2381.0,381.5,381.69,380.69,380.69,2381.0
2024-08-21 15:00:00,380.75,381.36,380.75,381.2,1236.0,380.75,381.36,380.75,381.2,1236.0
2024-08-21 15:05:00,381.2,381.27,380.65,380.88,3140.0,381.2,381.27,380.65,380.88,3140.0
2024-08-21 15:10:00,380.81,381.25,380.65,381.25,4611.0,380.81,381.25,380.65,381.25,4611.0
2024-08-21 15:15:00,381.2,381.4,380.82,380.96,4150.0,381.2,381.4,380.82,380.96,4150.0
2024-08-21 15:20:00,381.0,381.07,380.72,380.94,2177.0,381.0,381.07,380.72,380.94,2177.0
2024-08-21 15:25:00,380.86,381.39,380.77,381.07,3944.0,380.86,381.39,380.77,381.07,3944.0
2024-08-21 15:30:00,381.27,381.27,380.66,380.77,1932.0,381.27,381.27,380.66,380.77,1932.0
2024-08-21 15:35:00,381.05,381.05,380.15,380.21,15603.0,381.05,381.05,380.15,380.21,15603.0
2024-08-21 15:40:00,380.39,380.6,380.2,380.32,4528.0,380.39,380.6,380.2,380.32,4528.0
2024-08-21 15:45:00,380.48,380.75,380.12,380.47,8050.0,380.48,380.75,380.12,380.47,8050.0
2024-08-21 15:50:00,380.66,380.86,380.12,380.63,15410.0,380.66,380.86,380.12,380.63,15410.0
2024-08-21 15:55:00,381.15,381.47,380.62,381.01,44295.0,381.15,381.47,380.62,381.01,44295.0
2024-08-22 09:30:00,382.04,383.25,377.42,377.84,47074.0,382.04,383.25,377.42,377.84,47074.0
2024-08-22 09:35:00,377.48,378.45,375.24,375.75,21448.0,377.48,378.45,375.24,375.75,21448.0
2024-08-22 09:40:00,375.52,377.37,375.51,376.45,15647.0,375.52,377.37,375.51,376.45,15647.0
2024-08-22 09:45:00,376.76,376.99,374.03,374.17,25647.0,376.76,376.99,374.03,374.17,25647.0
2024-08-22 09:50:00,374.22,374.22,373.0,373.61,16927.0,374.22,374.22,373.0,373.61,16927.0
2024-08-22 09:55:00,373.61,374.93,373.45,374.59,14807.0,373.61,374.93,373.45,374.59,14807.0
2024-08-22 10:00:00,374.5,375.89,374.5,375.73,7193.0,374.5,375.89,374.5,375.73,7193.0
2024-08-22 10:05:00,375.5,375.55,374.1,374.5,11261.0,375.5,375.55,374.1,374.5,11261.0
2024-08-22 10:10:00,374.73,376.13,374.45,375.8,6488.0,374.73,376.13,374.45,375.8,6488.0
2024-08-22 10:15:00,376.08,376.25,375.51,376.0,3447.0,376.08,376.25,375.51,376.0,3447.0
2024-08-22 10:20:00,375.97,376.82,375.97,376.11,8384.0,375.97,376.82,375.97,376.11,8384.0
2024-08-22 10:25:00,376.04,376.96,375.89,376.77,4330.0,376.04,376.96,375.89,376.77,4330.0
2024-08-22 10:30:00,376.84,376.99,376.52,376.52,4143.0,376.84,376.99,376.52,376.52,4143.0
2024-08-22 10:35:00,376.53,376.89,376.0,376.76,4503.0,376.53,376.89,376.0,376.76,4503.0
2024-08-22 10:40:00,376.5,377.12,376.35,376.85,2312.0,376.5,377.12,376.35,376.85,2312.0
2024-08-22 10:45:00,376.54,376.96,375.67,375.9,7822.0,376.54,376.96,375.67,375.9,7822.0
2024-08-22 10:50:00,375.85,376.9,375.61,376.85,2959.0,375.85,376.9,375.61,376.85,2959.0
2024-08-22 10:55:00,376.94,377.78,376.51,377.15,6338.0,376.94,377.78,376.51,377.15,6338.0
2024-08-22 11:00:00,377.34,377.93,376.85,377.38,5774.0,377.34,377.93,376.85,377.38,5774.0
2024-08-22 11:05:00,376.9,377.27,376.65,376.66,3219.0,376.9,377.27,376.65,376.66,3219.0
2024-08-22 11:10:00,377.02,377.18,376.69,377.11,3199.0,377.02,377.18,376.69,377.11,3199.0
2024-08-22 11:15:00,376.85,376.92,376.54,376.92,1928.0,376.85,376.92,376.54,376.92,1928.0
2024-08-22 11:20:00,376.51,376.84,376.11,376.84,4267.0,376.51,376.84,376.11,376.84,4267.0
2024-08-22 11:25:00,376.5,377.28,376.45,377.25,3817.0,376.5,377.28,376.45,377.25,3817.0
2024-08-22 11:30:00,377.0,377.53,376.66,376.91,2652.0,377.0,377.53,376.66,376.91,2652.0
2024-08-22 11:35:00,376.52,377.4,376.52,377.0,2351.0,376.52,377.4,376.52,377.0,2351.0
2024-08-22 11:40:00,377.25,377.32,376.39,376.39,2904.0,377.25,377.32,376.39,376.39,2904.0
2024-08-22 11:45:00,376.43,376.8,375.7,375.91,15599.0,376.43,376.8,375.7,375.91,15599.0
2024-08-22 11:50:00,375.91,376.04,375.6,375.99,3890.0,375.91,376.04,375.6,375.99,3890.0
2024-08-22 11:55:00,375.75,376.07,375.46,375.8,3176.0,375.75,376.07,375.46,375.8,3176.0
2024-08-22 12:00:00,375.41,375.59,374.65,374.97,7968.0,375.41,375.59,374.65,374.97,7968.0
2024-08-22 12:05:00,374.99,375.29,374.87,374.93,3345.0,374.99,375.29,374.87,374.93,3345.0
2024-08-22 12:10:00,375.0,375.23,374.99,375.06,1200.0,375.0,375.23,374.99,375.06,1200.0
2024-08-22 12:15:00,375.13,375.28,374.05,374.38,11727.0,375.13,375.28,374.05,374.38,11727.0
2024-08-22 12:20:00,374.56,375.49,374.36,375.49,9723.0,374.56,375.49,374.36,375.49,9723.0
2024-08-22 12:25:00,375.06,375.51,375.06,375.27,3075.0,375.06,375.51,375.06,375.27,3075.0
2024-08-22 12:30:00,375.49,375.88,375.46,375.67,2477.0,375.49,375.88,375.46,375.67,2477.0
2024-08-22 12:35:00,375.68,375.96,375.52,375.96,1829.0,375.68,375.96,375.52,375.96,1829.0
2024-08-22 12:40:00,375.72,376.08,375.72,376.08,1509.0,375.72,376.08,375.72,376.08,1509.0
2024-08-22 12:45:00,376.06,376.44,375.65,376.42,7163.0,376.06,376.44,375.65,376.42,7163.0
2024-08-22 12:50:00,376.25,376.26,375.61,375.66,4756.0,376.25,376.26,375.61,375.66,4756.0
2024-08-22 12:55:00,375.44,375.71,375.3,375.33,1402.0,375.44,375.71,375.3,375.33,1402.0
2024-08-22 13:00:00,375.31,375.31,374.7,374.88,1821.0,375.31,375.31,374.7,374.88,1821.0
2024-08-22 13:05:00,374.6,375.11,374.46,375.11,1680.0,374.6,375.11,374.46,375.11,1680.0
2024-08-22 13:10:00,375.24,375.38,374.66,374.67,2406.0,375.24,375.38,374.66,374.67,2406.0
2024-08-22 13:15:00,374.85,375.25,374.66,375.0,1400.0,374.85,375.25,374.66,375.0,1400.0
2024-08-22 13:20:00,375.46,375.62,375.24,375.48,2931.0,375.46,375.62,375.24,375.48,2931.0
2024-08-22 13:25:00,375.46,375.7,375.02,375.43,2931.0,375.46,375.7,375.02,375.43,2931.0
2024-08-22 13:30:00,375.1,375.24,374.5,374.53,1920.0,375.1,375.24,374.5,374.53,1920.0
2024-08-22 13:35:00,374.44,375.11,374.44,375.11,2715.0,374.44,375.11,374.44,375.11,2715.0
2024-08-22 13:40:00,374.85,375.4,374.85,375.37,2528.0,374.85,375.4,374.85,375.37,2528.0
2024-08-22 13:45:00,375.1,375.1,374.31,374.56,2485.0,375.1,375.1,374.31,374.56,2485.0
2024-08-22 13:50:00,374.31,374.53,373.45,373.78,6703.0,374.31,374.53,373.45,373.78,6703.0
2024-08-22 13:55:00,373.78,373.84,373.1,373.6,3732.0,373.78,373.84,373.1,373.6,3732.0
2024-08-22 14:00:00,373.5,374.22,373.38,373.38,5013.0,373.5,374.22,373.38,373.38,5013.0
2024-08-22 14:05:00,373.42,374.58,373.32,374.46,5104.0,373.42,374.58,373.32,374.46,5104.0
2024-08-22 14:10:00,374.4,374.79,374.28,374.6,3005.0,374.4,374.79,374.28,374.6,3005.0
2024-08-22 14:15:00,374.56,375.05,374.46,374.85,3030.0,374.56,375.05,374.46,374.85,3030.0
2024-08-22 14:20:00,374.93,375.35,374.93,375.04,816.0,374.93,375.35,374.93,375.04,816.0
2024-08-22 14:25:00,375.33,375.65,375.03,375.65,3076.0,375.33,375.65,375.03,375.65,3076.0
2024-08-22 14:30:00,375.46,375.71,375.45,375.51,2334.0,375.46,375.71,375.45,375.51,2334.0
2024-08-22 14:35:00,375.5,376.28,375.34,376.28,2500.0,375.5,376.28,375.34,376.28,2500.0
2024-08-22 14:40:00,376.15,376.69,376.15,376.66,5238.0,376.15,376.69,376.15,376.66,5238.0
2024-08-22 14:45:00,376.18,376.81,376.18,376.5,1824.0,376.18,376.81,376.18,376.5,1824.0
2024-08-22 14:50:00,376.64,376.65,375.82,375.97,11106.0,376.64,376.65,375.82,375.97,11106.0
2024-08-22 14:55:00,376.02,376.21,375.96,376.21,1332.0,376.02,376.21,375.96,376.21,1332.0
2024-08-22 15:00:00,376.3,377.14,376.28,377.02,4389.0,376.3,377.14,376.28,377.02,4389.0
2024-08-22 15:05:00,377.02,377.02,376.31,376.54,3258.0,377.02,377.02,376.31,376.54,3258.0
2024-08-22 15:10:00,376.37,376.66,375.72,375.99,14771.0,376.37,376.66,375.72,375.99,14771.0
2024-08-22 15:15:00,376.0,376.03,375.83,375.99,3900.0,376.0,376.03,375.83,375.99,3900.0
2024-08-22 15:20:00,375.99,376.11,375.67,375.83,8167.0,375.99,376.11,375.67,375.83,8167.0
2024-08-22 15:25:00,375.83,376.35,375.28,376.35,8251.0,375.83,376.35,375.28,376.35,8251.0
2024-08-22 15:30:00,376.24,376.91,376.12,376.77,3232.0,376.24,376.91,376.12,376.77,3232.0
2024-08-22 15:35:00,376.51,376.58,376.07,376.12,6545.0,376.51,376.58,376.07,376.12,6545.0
2024-08-22 15:40:00,376.0,376.23,375.78,376.03,5774.0,376.0,376.23,375.78,376.03,5774.0
2024-08-22 15:45:00,376.04,376.25,375.39,375.69,9330.0,376.04,376.25,375.39,375.69,9330.0
2024-08-22 15:50:00,375.71,375.92,374.09,374.35,15748.0,375.71,375.92,374.09,374.35,15748.0
2024-08-22 15:55:00,374.34,374.51,373.59,374.01,35959.0,374.34,374.51,373.59,374.01,35959.0
2024-08-23 09:30:00,373.01,375.0,372.29,373.0,27089.0,373.01,375.0,372.29,373.0,27089.0
2024-08-23 09:35:00,373.54,374.88,372.97,374.0,16888.0,373.54,374.88,372.97,374.0,16888.0
2024-08-23 09:40:00,373.52,375.17,373.51,374.0,22231.0,373.52,375.17,373.51,374.0,22231.0
2024-08-23 09:45:00,374.48,375.8,374.48,375.24,7128.0,374.48,375.8,374.48,375.24,7128.0
2024-08-23 09:50:00,375.24,375.31,374.31,374.77,11944.0,375.24,375.31,374.31,374.77,11944.0
2024-08-23 09:55:00,374.87,375.0,373.62,373.62,5605.0,374.87,375.0,373.62,373.62,5605.0
2024-08-23 10:00:00,373.59,375.26,373.56,375.01,13320.0,373.59,375.26,373.56,375.01,13320.0
2024-08-23 10:05:00,374.66,374.96,373.74,374.1,8398.0,374.66,374.96,373.74,374.1,8398.0
2024-08-23 10:10:00,374.11,374.5,373.73,374.06,5262.0,374.11,374.5,373.73,374.06,5262.0
2024-08-23 10:15:00,374.25,374.45,373.27,373.27,5719.0,374.25,374.45,373.27,373.27,5719.0
2024-08-23 10:20:00,373.0,374.87,373.0,374.74,13524.0,373.0,374.87,373.0,374.74,13524.0
2024-08-23 10:25:00,374.95,376.0,374.9,375.56,12228.0,374.95,376.0,374.9,375.56,12228.0
2024-08-23 10:30:00,375.51,375.99,375.36,375.75,4858.0,375.51,375.99,375.36,375.75,4858.0
2024-08-23 10:35:00,375.49,376.13,375.32,376.13,2370.0,375.49,376.13,375.32,376.13,2370.0
2024-08-23 10:40:00,376.0,376.44,375.61,376.44,2681.0,376.0,376.44,375.61,376.44,2681.0
2024-08-23 10:45:00,376.28,376.4,375.26,375.34,7895.0,376.28,376.4,375.26,375.34,7895.0
2024-08-23 10:50:00,375.64,375.7,374.91,375.7,2901.0,375.64,375.7,374.91,375.7,2901.0
2024-08-23 10:55:00,375.86,376.31,375.58,375.58,2365.0,375.86,376.31,375.58,375.58,2365.0
2024-08-23 11:00:00,375.25,375.44,374.88,375.17,6211.0,375.25,375.44,374.88,375.17,6211.0
2024-08-23 11:05:00,375.2,375.43,374.36,374.68,3766.0,375.2,375.43,374.36,374.68,3766.0
2024-08-23 11:10:00,374.98,375.1,374.5,374.83,3936.0,374.98,375.1,374.5,374.83,3936.0
2024-08-23 11:15:00,374.47,376.03,374.47,376.03,7655.0,374.47,376.03,374.47,376.03,7655.0
2024-08-23 11:20:00,376.12,376.81,376.02,376.79,6851.0,376.12,376.81,376.02,376.79,6851.0
2024-08-23 11:25:00,376.99,377.5,376.87,377.5,4975.0,376.99,377.5,376.87,377.5,4975.0
2024-08-23 11:30:00,377.75,378.52,377.48,378.52,7650.0,377.75,378.52,377.48,378.52,7650.0
2024-08-23 11:35:00,378.4,378.8,377.91,378.0,7319.0,378.4,378.8,377.91,378.0,7319.0
2024-08-23 11:40:00,378.13,378.87,377.66,377.66,4007.0,378.13,378.87,377.66,377.66,4007.0
2024-08-23 11:45:00,377.74,378.18,377.5,378.13,4285.0,377.74,378.18,377.5,378.13,4285.0
2024-08-23 11:50:00,378.15,378.53,378.15,378.53,4700.0,378.15,378.53,378.15,378.53,4700.0
2024-08-23 11:55:00,378.59,378.68,377.34,377.34,4533.0,378.59,378.68,377.34,377.34,4533.0
2024-08-23 12:00:00,377.35,377.44,376.55,377.44,6890.0,377.35,377.44,376.55,377.44,6890.0
2024-08-23 12:05:00,376.82,377.46,376.82,377.46,1300.0,376.82,377.46,376.82,377.46,1300.0
2024-08-23 12:10:00,377.25,377.4,376.52,376.53,6572.0,377.25,377.4,376.52,376.53,6572.0
2024-08-23 12:15:00,376.5,377.02,376.29,377.02,4235.0,376.5,377.02,376.29,377.02,4235.0
2024-08-23 12:20:00,377.4,377.4,377.1,377.17,2808.0,377.4,377.4,377.1,377.17,2808.0
2024-08-23 12:25:00,376.94,377.31,376.77,377.19,3100.0,376.94,377.31,376.77,377.19,3100.0
2024-08-23 12:30:00,377.5,377.5,376.99,377.2,2816.0,377.5,377.5,376.99,377.2,2816.0
2024-08-23 12:35:00,377.61,377.88,377.24,377.24,1000.0,377.61,377.88,377.24,377.24,1000.0
2024-08-23 12:40:00,377.16,377.16,376.84,376.85,1965.0,377.16,377.16,376.84,376.85,1965.0
2024-08-23 12:45:00,376.78,376.82,376.25,376.74,4749.0,376.78,376.82,376.25,376.74,4749.0
2024-08-23 12:50:00,377.04,377.27,376.9,377.02,2229.0,377.04,377.27,376.9,377.02,2229.0
2024-08-23 12:55:00,377.06,377.22,376.72,376.74,1700.0,377.06,377.22,376.72,376.74,1700.0
2024-08-23 13:00:00,376.68,376.68,376.45,376.62,2620.0,376.68,376.68,376.45,376.62,2620.0
2024-08-23 13:05:00,376.53,376.75,376.53,376.72,2200.0,376.53,376.75,376.53,376.72,2200.0
2024-08-23 13:10:00,376.72,376.72,375.99,376.23,3423.0,376.72,376.72,375.99,376.23,3423.0
2024-08-23 13:15:00,376.01,376.56,376.01,376.42,1110.0,376.01,376.56,376.01,376.42,1110.0
2024-08-23 13:20:00,376.31,376.65,376.31,376.52,3077.0,376.31,376.65,376.31,376.52,3077.0
2024-08-23 13:25:00,376.57,376.82,376.56,376.69,3238.0,376.57,376.82,376.56,376.69,3238.0
2024-08-23 13:30:00,376.83,377.12,376.82,377.03,4305.0,376.83,377.12,376.82,377.03,4305.0
2024-08-23 13:35:00,376.93,377.23,376.54,377.23,2994.0,376.93,377.23,376.54,377.23,2994.0
2024-08-23 13:40:00,377.48,377.69,377.17,377.17,2007.0,377.48,377.69,377.17,377.17,2007.0
2024-08-23 13:45:00,376.99,377.32,376.94,377.32,1171.0,376.99,377.32,376.94,377.32,1171.0
2024-08-23 13:50:00,377.31,377.32,376.92,377.12,3854.0,377.31,377.32,376.92,377.12,3854.0
2024-08-23 13:55:00,377.0,377.0,376.77,376.77,1906.0,377.0,377.0,376.77,376.77,1906.0
2024-08-23 14:00:00,376.78,377.22,376.68,376.84,5402.0,376.78,377.22,376.68,376.84,5402.0
2024-08-23 14:05:00,376.91,376.96,376.68,376.86,3893.0,376.91,376.96,376.68,376.86,3893.0
2024-08-23 14:10:00,376.79,377.8,376.61,377.8,11200.0,376.79,377.8,376.61,377.8,11200.0
2024-08-23 14:15:00,377.81,377.86,377.44,377.81,2458.0,377.81,377.86,377.44,377.81,2458.0
2024-08-23 14:20:00,377.7,377.81,377.11,377.11,3284.0,377.7,377.81,377.11,377.11,3284.0
2024-08-23 14:25:00,377.41,377.8,377.33,377.8,5606.0,377.41,377.8,377.33,377.8,5606.0
2024-08-23 14:30:00,377.43,377.57,377.15,377.24,3765.0,377.43,377.57,377.15,377.24,3765.0
2024-08-23 14:35:00,377.11,377.48,377.11,377.48,828.0,377.11,377.48,377.11,377.48,828.0
2024-08-23 14:40:00,377.48,377.48,377.05,377.38,4891.0,377.48,377.48,377.05,377.38,4891.0
2024-08-23 14:45:00,377.18,377.27,376.99,377.23,3600.0,377.18,377.27,376.99,377.23,3600.0
2024-08-23 14:50:00,377.02,377.07,376.55,376.8,2812.0,377.02,377.07,376.55,376.8,2812.0
2024-08-23 14:55:00,376.77,377.2,376.71,376.91,3800.0,376.77,377.2,376.71,376.91,3800.0
2024-08-23 15:00:00,377.04,377.04,376.79,376.92,768.0,377.04,377.04,376.79,376.92,768.0
2024-08-23 15:05:00,377.11,377.32,376.95,377.32,1491.0,377.11,377.32,376.95,377.32,1491.0
2024-08-23 15:10:00,377.13,377.83,377.07,377.56,6935.0,377.13,377.83,377.07,377.56,6935.0
2024-08-23 15:15:00,377.25,377.26,377.06,377.13,1900.0,377.25,377.26,377.06,377.13,1900.0
2024-08-23 15:20:00,377.17,377.43,377.14,377.43,4277.0,377.17,377.43,377.14,377.43,4277.0
2024-08-23 15:25:00,377.28,377.82,377.28,377.53,2288.0,377.28,377.82,377.28,377.53,2288.0
2024-08-23 15:30:00,377.75,378.18,377.75,377.91,2246.0,377.75,378.18,377.75,377.91,2246.0
2024-08-23 15:35:00,377.87,378.33,377.75,377.76,4947.0,377.87,378.33,377.75,377.76,4947.0
2024-08-23 15:40:00,377.77,378.32,377.65,377.81,8000.0,377.77,378.32,377.65,377.81,8000.0
2024-08-23 15:45:00,378.04,378.62,378.04,378.42,6860.0,378.04,378.62,378.04,378.42,6860.0
2024-08-23 15:50:00,378.66,379.82,378.37,379.72,12433.0,378.66,379.82,378.37,379.72,12433.0
2024-08-23 15:55:00,379.5,379.56,378.39,378.47,23376.0,379.5,379.56,378.39,378.47,23376.0
2024-08-26 09:30:00,377.02,379.35,377.02,379.0,25784.0,377.02,379.35,377.02,379.0,25784.0
2024-08-26 09:35:00,378.54,379.05,377.96,378.53,9196.0,378.54,379.05,377.96,378.53,9196.0
2024-08-26 09:40:00,378.06,379.39,378.0,378.88,7232.0,378.06,379.39,378.0,378.88,7232.0
2024-08-26 09:45:00,378.97,379.0,378.2,378.37,2128.0,378.97,379.0,378.2,378.37,2128.0
2024-08-26 09:50:00,378.38,378.97,377.99,378.07,4671.0,378.38,378.97,377.99,378.07,4671.0
2024-08-26 09:55:00,378.67,379.37,378.66,379.28,2868.0,378.67,379.37,378.66,379.28,2868.0
2024-08-26 10:00:00,379.36,380.16,379.11,380.16,6535.0,379.36,380.16,379.11,380.16,6535.0
2024-08-26 10:05:00,380.2,381.17,379.94,380.4,10670.0,380.2,381.17,379.94,380.4,10670.0
2024-08-26 10:10:00,380.4,380.52,379.54,379.93,10882.0,380.4,380.52,379.54,379.93,10882.0
2024-08-26 10:15:00,379.73,380.1,379.38,379.38,3289.0,379.73,380.1,379.38,379.38,3289.0
2024-08-26 10:20:00,379.42,379.72,378.72,378.84,3649.0,379.42,379.72,378.72,378.84,3649.0
2024-08-26 10:25:00,379.19,379.36,378.81,378.82,2561.0,379.19,379.36,378.81,378.82,2561.0
2024-08-26 10:30:00,378.71,379.51,378.55,379.2,5580.0,378.71,379.51,378.55,379.2,5580.0
2024-08-26 10:35:00,378.68,378.88,378.13,378.87,5593.0,378.68,378.88,378.13,378.87,5593.0
2024-08-26 10:40:00,378.92,379.04,378.17,378.19,3000.0,378.92,379.04,378.17,378.19,3000.0
2024-08-26 10:45:00,378.13,378.77,378.12,378.5,4255.0,378.13,378.77,378.12,378.5,4255.0
2024-08-26 10:50:00,378.23,379.0,378.15,378.23,6597.0,378.23,379.0,378.15,378.23,6597.0
2024-08-26 10:55:00,378.13,378.13,376.83,377.18,2676.0,378.13,378.13,376.83,377.18,2676.0
2024-08-26 11:00:00,376.87,377.39,376.53,376.56,4011.0,376.87,377.39,376.53,376.56,4011.0
2024-08-26 11:05:00,376.37,376.68,375.57,375.75,4494.0,376.37,376.68,375.57,375.75,4494.0
2024-08-26 11:10:00,375.49,375.64,375.2,375.42,3008.0,375.49,375.64,375.2,375.42,3008.0
2024-08-26 11:15:00,375.15,375.16,374.51,375.04,19210.0,375.15,375.16,374.51,375.04,19210.0
2024-08-26 11:20:00,375.09,375.09,374.29,374.88,4846.0,375.09,375.09,374.29,374.88,4846.0
2024-08-26 11:25:00,374.77,374.97,374.02,374.35,1920.0,374.77,374.97,374.02,374.35,1920.0
2024-08-26 11:30:00,374.31,374.33,373.85,374.23,7449.0,374.31,374.33,373.85,374.23,7449.0
2024-08-26 11:35:00,374.26,374.76,374.06,374.59,6945.0,374.26,374.76,374.06,374.59,6945.0
2024-08-26 11:40:00,374.58,374.97,374.45,374.6,3119.0,374.58,374.97,374.45,374.6,3119.0
2024-08-26 11:45:00,374.59,374.79,374.09,374.6,7209.0,374.59,374.79,374.09,374.6,7209.0
2024-08-26 11:50:00,375.0,375.08,374.66,374.83,2405.0,375.0,375.08,374.66,374.83,2405.0
2024-08-26 11:55:00,374.83,374.96,374.56,374.69,2779.0,374.83,374.96,374.56,374.69,2779.0
2024-08-26 12:00:00,374.73,375.09,374.49,374.81,2762.0,374.73,375.09,374.49,374.81,2762.0
2024-08-26 12:05:00,374.89,375.17,374.55,374.93,2238.0,374.89,375.17,374.55,374.93,2238.0
2024-08-26 12:10:00,374.66,375.0,374.66,374.8,400.0,374.66,375.0,374.66,374.8,400.0
2024-08-26 12:15:00,374.79,375.96,374.79,375.96,10607.0,374.79,375.96,374.79,375.96,10607.0
2024-08-26 12:20:00,375.55,376.39,375.55,376.0,4160.0,375.55,376.39,375.55,376.0,4160.0
2024-08-26 12:25:00,376.0,376.35,375.59,375.59,4448.0,376.0,376.35,375.59,375.59,4448.0
2024-08-26 12:30:00,375.86,375.86,375.59,375.74,1150.0,375.86,375.86,375.59,375.74,1150.0
2024-08-26 12:35:00,375.74,375.78,375.51,375.51,2359.0,375.74,375.78,375.51,375.51,2359.0
2024-08-26 12:40:00,375.69,375.93,375.68,375.75,1181.0,375.69,375.93,375.68,375.75,1181.0
2024-08-26 12:45:00,375.75,375.76,375.57,375.69,1550.0,375.75,375.76,375.57,375.69,1550.0
2024-08-26 12:50:00,375.62,376.14,375.6,375.78,2033.0,375.62,376.14,375.6,375.78,2033.0
2024-08-26 12:55:00,376.04,376.18,375.79,375.79,1900.0,376.04,376.18,375.79,375.79,1900.0
2024-08-26 13:00:00,375.94,376.42,375.93,376.12,3260.0,375.94,376.42,375.93,376.12,3260.0
2024-08-26 13:05:00,376.4,376.66,375.94,375.96,4070.0,376.4,376.66,375.94,375.96,4070.0
2024-08-26 13:10:00,375.86,375.87,375.7,375.73,400.0,375.86,375.87,375.7,375.73,400.0
2024-08-26 13:15:00,375.75,375.83,375.35,375.38,3553.0,375.75,375.83,375.35,375.38,3553.0
2024-08-26 13:20:00,375.34,375.63,375.33,375.63,1865.0,375.34,375.63,375.33,375.63,1865.0
2024-08-26 13:25:00,375.63,375.84,374.88,375.3,2989.0,375.63,375.84,374.88,375.3,2989.0
2024-08-26 13:30:00,375.08,375.37,375.0,375.12,4050.0,375.08,375.37,375.0,375.12,4050.0
2024-08-26 13:35:00,375.12,375.12,374.55,374.55,2060.0,375.12,375.12,374.55,374.55,2060.0
2024-08-26 13:40:00,374.51,374.72,374.3,374.39,1278.0,374.51,374.72,374.3,374.39,1278.0
2024-08-26 13:45:00,374.25,374.25,372.74,373.04,12438.0,374.25,374.25,372.74,373.04,12438.0
2024-08-26 13:50:00,373.14,373.54,373.03,373.25,3713.0,373.14,373.54,373.03,373.25,3713.0
2024-08-26 13:55:00,373.23,373.57,373.22,373.57,1522.0,373.23,373.57,373.22,373.57,1522.0
2024-08-26 14:00:00,373.6,373.76,373.44,373.7,1632.0,373.6,373.76,373.44,373.7,1632.0
2024-08-26 14:05:00,373.69,373.86,373.36,373.56,2498.0,373.69,373.86,373.36,373.56,2498.0
2024-08-26 14:10:00,373.55,373.81,373.43,373.75,2668.0,373.55,373.81,373.43,373.75,2668.0
2024-08-26 14:15:00,373.53,373.67,373.3,373.35,2097.0,373.53,373.67,373.3,373.35,2097.0
2024-08-26 14:20:00,373.53,374.28,373.48,374.28,3730.0,373.53,374.28,373.48,374.28,3730.0
2024-08-26 14:25:00,374.15,374.4,374.14,374.31,1350.0,374.15,374.4,374.14,374.31,1350.0
2024-08-26 14:30:00,374.37,374.53,373.98,373.98,2004.0,374.37,374.53,373.98,373.98,2004.0
2024-08-26 14:35:00,374.0,374.47,374.0,374.36,1600.0,374.0,374.47,374.0,374.36,1600.0
2024-08-26 14:40:00,374.52,374.65,374.18,374.44,2100.0,374.52,374.65,374.18,374.44,2100.0
2024-08-26 14:45:00,374.55,374.69,374.28,374.28,2076.0,374.55,374.69,374.28,374.28,2076.0
2024-08-26 14:50:00,374.01,375.01,374.0,375.01,6371.0,374.01,375.01,374.0,375.01,6371.0
2024-08-26 14:55:00,375.02,375.81,375.01,375.81,3808.0,375.02,375.81,375.01,375.81,3808.0
2024-08-26 15:00:00,375.82,375.87,375.53,375.65,2700.0,375.82,375.87,375.53,375.65,2700.0
2024-08-26 15:05:00,375.69,376.06,375.68,376.06,6649.0,375.69,376.06,375.68,376.06,6649.0
2024-08-26 15:10:00,376.22,376.5,376.13,376.42,2500.0,376.22,376.5,376.13,376.42,2500.0
2024-08-26 15:15:00,376.55,376.55,375.97,376.06,1526.0,376.55,376.55,375.97,376.06,1526.0
2024-08-26 15:20:00,375.98,375.98,375.46,375.67,2989.0,375.98,375.98,375.46,375.67,2989.0
2024-08-26 15:25:00,375.58,375.85,374.94,374.94,4106.0,375.58,375.85,374.94,374.94,4106.0
2024-08-26 15:30:00,374.74,374.8,374.27,374.45,6259.0,374.74,374.8,374.27,374.45,6259.0
2024-08-26 15:35:00,374.31,374.63,374.2,374.44,2768.0,374.31,374.63,374.2,374.44,2768.0
2024-08-26 15:40:00,374.46,374.8,374.2,374.2,2459.0,374.46,374.8,374.2,374.2,2459.0
2024-08-26 15:45:00,374.21,374.72,374.11,374.72,3913.0,374.21,374.72,374.11,374.72,3913.0
2024-08-26 15:50:00,374.6,375.5,374.56,375.5,13331.0,374.6,375.5,374.56,375.5,13331.0
2024-08-26 15:55:00,375.09,375.41,374.8,375.08,29158.0,375.09,375.41,374.8,375.08,29158.0
2024-08-27 09:30:00,372.47,373.49,369.5,370.6,20602.0,372.47,373.49,369.5,370.6,20602.0
2024-08-27 09:35:00,369.79,370.29,368.2,368.26,13715.0,369.79,370.29,368.2,368.26,13715.0
2024-08-27 09:40:00,368.0,370.63,367.93,370.15,4582.0,368.0,370.63,367.93,370.15,4582.0
2024-08-27 09:45:00,369.92,370.28,368.89,369.6,5771.0,369.92,370.28,368.89,369.6,5771.0
2024-08-27 09:50:00,369.57,370.97,369.57,370.11,9976.0,369.57,370.97,369.57,370.11,9976.0
2024-08-27 09:55:00,370.56,370.78,369.2,369.62,15195.0,370.56,370.78,369.2,369.62,15195.0
2024-08-27 10:00:00,369.62,369.99,369.34,369.36,2235.0,369.62,369.99,369.34,369.36,2235.0
2024-08-27 10:05:00,369.08,369.68,368.5,369.09,5978.0,369.08,369.68,368.5,369.09,5978.0
2024-08-27 10:10:00,369.0,369.3,369.0,369.17,4989.0,369.0,369.3,369.0,369.17,4989.0
2024-08-27 10:15:00,369.35,369.49,368.71,369.34,4144.0,369.35,369.49,368.71,369.34,4144.0
2024-08-27 10:20:00,369.35,369.76,369.15,369.48,1766.0,369.35,369.76,369.15,369.48,1766.0
2024-08-27 10:25:00,369.34,369.81,369.25,369.75,2148.0,369.34,369.81,369.25,369.75,2148.0
2024-08-27 10:30:00,369.56,369.57,369.2,369.41,2329.0,369.56,369.57,369.2,369.41,2329.0
2024-08-27 10:35:00,369.33,370.23,369.16,369.91,8959.0,369.33,370.23,369.16,369.91,8959.0
2024-08-27 10:40:00,369.88,370.23,369.88,370.12,2037.0,369.88,370.23,369.88,370.12,2037.0
2024-08-27 10:45:00,370.07,370.69,370.03,370.69,3188.0,370.07,370.69,370.03,370.69,3188.0
2024-08-27 10:50:00,370.88,371.1,370.61,371.0,2385.0,370.88,371.1,370.61,371.0,2385.0
2024-08-27 10:55:00,370.68,370.82,370.58,370.7,3322.0,370.68,370.82,370.58,370.7,3322.0
2024-08-27 11:00:00,370.78,371.18,370.5,371.18,4226.0,370.78,371.18,370.5,371.18,4226.0
2024-08-27 11:05:00,371.01,371.35,370.59,371.0,6991.0,371.01,371.35,370.59,371.0,6991.0
2024-08-27 11:10:00,370.82,371.19,370.64,370.93,1508.0,370.82,371.19,370.64,370.93,1508.0
2024-08-27 11:15:00,370.98,370.98,370.55,370.85,6158.0,370.98,370.98,370.55,370.85,6158.0
2024-08-27 11:20:00,370.85,371.18,370.84,371.03,5507.0,370.85,371.18,370.84,371.03,5507.0
2024-08-27 11:25:00,371.03,371.15,370.92,371.06,2929.0,371.03,371.15,370.92,371.06,2929.0
2024-08-27 11:30:00,371.06,371.18,370.58,370.71,5498.0,371.06,371.18,370.58,370.71,5498.0
2024-08-27 11:35:00,370.79,371.1,370.66,370.66,5581.0,370.79,371.1,370.66,370.66,5581.0
2024-08-27 11:40:00,370.65,371.25,370.65,371.17,5610.0,370.65,371.25,370.65,371.17,5610.0
2024-08-27 11:45:00,371.18,371.36,371.0,371.36,5034.0,371.18,371.36,371.0,371.36,5034.0
2024-08-27 11:50:00,371.04,371.11,370.86,371.11,994.0,371.04,371.11,370.86,371.11,994.0
2024-08-27 11:55:00,371.13,371.42,371.02,371.37,2198.0,371.13,371.42,371.02,371.37,2198.0
2024-08-27 12:00:00,371.52,371.69,370.67,370.74,3622.0,371.52,371.69,370.67,370.74,3622.0
2024-08-27 12:05:00,370.74,370.74,370.3,370.45,4362.0,370.74,370.74,370.3,370.45,4362.0
2024-08-27 12:10:00,370.4,371.13,370.4,371.09,4506.0,370.4,371.13,370.4,371.09,4506.0
2024-08-27 12:15:00,371.12,371.3,371.11,371.3,2483.0,371.12,371.3,371.11,371.3,2483.0
2024-08-27 12:20:00,371.5,371.6,371.34,371.36,4620.0,371.5,371.6,371.34,371.36,4620.0
2024-08-27 12:25:00,371.29,371.35,371.18,371.3,2330.0,371.29,371.35,371.18,371.3,2330.0
2024-08-27 12:30:00,371.14,371.51,371.0,371.46,3637.0,371.14,371.51,371.0,371.46,3637.0
2024-08-27 12:35:00,371.3,371.41,371.14,371.21,1300.0,371.3,371.41,371.14,371.21,1300.0
2024-08-27 12:40:00,371.1,371.38,371.06,371.11,2288.0,371.1,371.38,371.06,371.11,2288.0
2024-08-27 12:45:00,371.11,371.66,371.05,371.48,1200.0,371.11,371.66,371.05,371.48,1200.0
2024-08-27 12:50:00,371.32,372.0,371.32,372.0,1888.0,371.32,372.0,371.32,372.0,1888.0
2024-08-27 12:55:00,372.04,372.33,372.03,372.11,3552.0,372.04,372.33,372.03,372.11,3552.0
2024-08-27 13:00:00,372.15,372.35,372.11,372.24,1516.0,372.15,372.35,372.11,372.24,1516.0
2024-08-27 13:05:00,372.24,372.25,371.89,372.15,4380.0,372.24,372.25,371.89,372.15,4380.0
2024-08-27 13:10:00,372.15,372.33,371.93,371.99,2271.0,372.15,372.33,371.93,371.99,2271.0
2024-08-27 13:15:00,372.0,372.2,371.89,372.13,1847.0,372.0,372.2,371.89,372.13,1847.0
2024-08-27 13:20:00,372.14,372.33,372.02,372.33,3167.0,372.14,372.33,372.02,372.33,3167.0
2024-08-27 13:25:00,372.39,372.8,372.18,372.51,3500.0,372.39,372.8,372.18,372.51,3500.0
2024-08-27 13:30:00,372.22,372.57,372.22,372.46,914.0,372.22,372.57,372.22,372.46,914.0
2024-08-27 13:35:00,372.23,372.3,372.23,372.24,1187.0,372.23,372.3,372.23,372.24,1187.0
2024-08-27 13:40:00,372.28,372.29,372.04,372.16,3089.0,372.28,372.29,372.04,372.16,3089.0
2024-08-27 13:45:00,372.16,372.16,372.0,372.16,1400.0,372.16,372.16,372.0,372.16,1400.0
2024-08-27 13:50:00,372.01,372.45,372.01,372.45,5686.0,372.01,372.45,372.01,372.45,5686.0
2024-08-27 13:55:00,372.39,372.79,372.33,372.62,1800.0,372.39,372.79,372.33,372.62,1800.0
2024-08-27 14:00:00,372.7,373.12,372.52,372.83,2361.0,372.7,373.12,372.52,372.83,2361.0
2024-08-27 14:05:00,372.74,372.98,372.53,372.53,3540.0,372.74,372.98,372.53,372.53,3540.0
2024-08-27 14:10:00,372.53,372.66,372.3,372.52,2510.0,372.53,372.66,372.3,372.52,2510.0
2024-08-27 14:15:00,372.55,372.62,372.4,372.48,2143.0,372.55,372.62,372.4,372.48,2143.0
2024-08-27 14:20:00,372.46,372.48,372.21,372.27,2617.0,372.46,372.48,372.21,372.27,2617.0
2024-08-27 14:25:00,372.24,372.36,372.15,372.15,2400.0,372.24,372.36,372.15,372.15,2400.0
2024-08-27 14:30:00,372.16,372.22,371.74,371.93,3622.0,372.16,372.22,371.74,371.93,3622.0
2024-08-27 14:35:00,372.13,372.2,371.66,371.79,3025.0,372.13,372.2,371.66,371.79,3025.0
2024-08-27 14:40:00,371.95,372.32,371.9,372.3,2816.0,371.95,372.32,371.9,372.3,2816.0
2024-08-27 14:45:00,372.34,372.8,372.31,372.49,4011.0,372.34,372.8,372.31,372.49,4011.0
2024-08-27 14:50:00,372.52,372.68,372.38,372.5,1985.0,372.52,372.68,372.38,372.5,1985.0
2024-08-27 14:55:00,372.47,372.67,372.37,372.46,1943.0,372.47,372.67,372.37,372.46,1943.0
2024-08-27 15:00:00,372.52,372.99,372.4,372.78,3372.0,372.52,372.99,372.4,372.78,3372.0
2024-08-27 15:05:00,372.71,373.3,372.59,373.16,2007.0,372.71,373.3,372.59,373.16,2007.0
2024-08-27 15:10:00,373.16,373.37,372.72,372.72,4680.0,373.16,373.37,372.72,372.72,4680.0
2024-08-27 15:15:00,372.72,372.9,372.43,372.6,4065.0,372.72,372.9,372.43,372.6,4065.0
2024-08-27 15:20:00,372.6,372.7,372.09,372.7,3220.0,372.6,372.7,372.09,372.7,3220.0
2024-08-27 15:25:00,372.75,373.26,372.75,373.26,2890.0,372.75,373.26,372.75,373.26,2890.0
2024-08-27 15:30:00,372.93,372.93,372.33,372.36,5250.0,372.93,372.93,372.33,372.36,5250.0
2024-08-27 15:35:00,372.36,372.49,372.04,372.04,2563.0,372.36,372.49,372.04,372.04,2563.0
2024-08-27 15:40:00,372.24,372.6,372.2,372.25,5766.0,372.24,372.6,372.2,372.25,5766.0
2024-08-27 15:45:00,372.31,372.67,372.14,372.51,4180.0,372.31,372.67,372.14,372.51,4180.0
2024-08-27 15:50:00,372.66,372.82,371.75,371.89,21437.0,372.66,372.82,371.75,371.89,21437.0
2024-08-27 15:55:00,372.11,372.14,371.0,371.34,77126.0,372.11,372.14,371.0,371.34,77126.0
2024-08-28 09:30:00,368.26,373.03,368.26,372.62,44425.0,368.26,373.03,368.26,372.62,44425.0
2024-08-28 09:35:00,372.22,372.71,371.42,371.83,7230.0,372.22,372.71,371.42,371.83,7230.0
2024-08-28 09:40:00,371.57,373.05,371.57,373.0,6349.0,371.57,373.05,371.57,373.0,6349.0
2024-08-28 09:45:00,373.22,373.29,372.52,372.75,7674.0,373.22,373.29,372.52,372.75,7674.0
2024-08-28 09:50:00,372.81,374.71,372.75,374.45,8465.0,372.81,374.71,372.75,374.45,8465.0
2024-08-28 09:55:00,374.46,376.7,374.37,376.31,24599.0,374.46,376.7,374.37,376.31,24599.0
2024-08-28 10:00:00,376.3,376.3,375.22,375.42,11591.0,376.3,376.3,375.22,375.42,11591.0
2024-08-28 10:05:00,375.63,375.85,375.03,375.03,9967.0,375.63,375.85,375.03,375.03,9967.0
2024-08-28 10:10:00,375.02,375.34,374.63,375.08,7156.0,375.02,375.34,374.63,375.08,7156.0
2024-08-28 10:15:00,375.06,375.28,374.6,374.84,4214.0,375.06,375.28,374.6,374.84,4214.0
2024-08-28 10:20:00,374.91,375.77,374.61,375.21,6988.0,374.91,375.77,374.61,375.21,6988.0
2024-08-28 10:25:00,375.6,375.6,374.45,374.75,4418.0,375.6,375.6,374.45,374.75,4418.0
2024-08-28 10:30:00,374.88,375.45,374.76,375.3,5386.0,374.88,375.45,374.76,375.3,5386.0
2024-08-28 10:35:00,375.43,375.82,375.27,375.72,6605.0,375.43,375.82,375.27,375.72,6605.0
2024-08-28 10:40:00,375.72,375.75,375.0,375.11,12868.0,375.72,375.75,375.0,375.11,12868.0
2024-08-28 10:45:00,374.88,374.99,373.51,373.9,17825.0,374.88,374.99,373.51,373.9,17825.0
2024-08-28 10:50:00,373.71,373.89,372.79,373.15,3821.0,373.71,373.89,372.79,373.15,3821.0
2024-08-28 10:55:00,373.32,373.4,372.0,372.0,7380.0,373.32,373.4,372.0,372.0,7380.0
2024-08-28 11:00:00,372.26,372.91,372.11,372.91,3867.0,372.26,372.91,372.11,372.91,3867.0
2024-08-28 11:05:00,372.86,372.9,372.58,372.63,3114.0,372.86,372.9,372.58,372.63,3114.0
2024-08-28 11:10:00,372.53,372.53,371.88,372.17,5966.0,372.53,372.53,371.88,372.17,5966.0
2024-08-28 11:15:00,372.12,372.35,371.71,371.88,6848.0,372.12,372.35,371.71,371.88,6848.0
2024-08-28 11:20:00,372.05,372.05,371.0,371.0,16933.0,372.05,372.05,371.0,371.0,16933.0
2024-08-28 11:25:00,371.02,371.62,370.68,371.62,7704.0,371.02,371.62,370.68,371.62,7704.0
2024-08-28 11:30:00,371.44,371.44,370.7,370.88,4279.0,371.44,371.44,370.7,370.88,4279.0
2024-08-28 11:35:00,371.02,371.09,370.05,370.25,4510.0,371.02,371.09,370.05,370.25,4510.0
2024-08-28 11:40:00,370.02,370.33,369.51,369.8,3737.0,370.02,370.33,369.51,369.8,3737.0
2024-08-28 11:45:00,369.87,370.49,369.86,370.31,2277.0,369.87,370.49,369.86,370.31,2277.0
2024-08-28 11:50:00,370.13,370.84,370.13,370.74,7079.0,370.13,370.84,370.13,370.74,7079.0
2024-08-28 11:55:00,370.76,370.89,370.31,370.44,9219.0,370.76,370.89,370.31,370.44,9219.0
2024-08-28 12:00:00,370.56,370.74,369.73,369.96,10378.0,370.56,370.74,369.73,369.96,10378.0
2024-08-28 12:05:00,369.86,369.86,369.29,369.57,8887.0,369.86,369.86,369.29,369.57,8887.0
2024-08-28 12:10:00,369.23,369.3,368.73,369.04,3206.0,369.23,369.3,368.73,369.04,3206.0
2024-08-28 12:15:00,369.0,369.18,368.87,369.03,7418.0,369.0,369.18,368.87,369.03,7418.0
2024-08-28 12:20:00,368.92,369.27,368.73,368.77,4145.0,368.92,369.27,368.73,368.77,4145.0
2024-08-28 12:25:00,368.88,369.19,368.64,368.72,2761.0,368.88,369.19,368.64,368.72,2761.0
2024-08-28 12:30:00,368.62,368.97,368.08,368.81,14346.0,368.62,368.97,368.08,368.81,14346.0
2024-08-28 12:35:00,369.01,369.47,368.96,369.36,2416.0,369.01,369.47,368.96,369.36,2416.0
2024-08-28 12:40:00,369.41,370.24,369.28,370.24,3656.0,369.41,370.24,369.28,370.24,3656.0
2024-08-28 12:45:00,370.38,371.0,370.12,370.69,11702.0,370.38,371.0,370.12,370.69,11702.0
2024-08-28 12:50:00,370.66,371.27,370.46,371.27,1900.0,370.66,371.27,370.46,371.27,1900.0
2024-08-28 12:55:00,371.21,371.7,371.21,371.5,2767.0,371.21,371.7,371.21,371.5,2767.0
2024-08-28 13:00:00,371.49,371.72,371.37,371.63,1802.0,371.49,371.72,371.37,371.63,1802.0
2024-08-28 13:05:00,371.55,371.77,371.28,371.77,2336.0,371.55,371.77,371.28,371.77,2336.0
2024-08-28 13:10:00,371.8,371.8,371.39,371.39,4129.0,371.8,371.8,371.39,371.39,4129.0
2024-08-28 13:15:00,371.08,371.14,371.08,371.13,300.0,371.08,371.14,371.08,371.13,300.0
2024-08-28 13:20:00,371.11,371.21,370.87,370.92,4503.0,371.11,371.21,370.87,370.92,4503.0
2024-08-28 13:25:00,370.87,371.11,370.7,370.91,1400.0,370.87,371.11,370.7,370.91,1400.0
2024-08-28 13:30:00,370.91,371.13,370.85,370.98,2470.0,370.91,371.13,370.85,370.98,2470.0
2024-08-28 13:35:00,370.95,370.98,370.62,370.81,4831.0,370.95,370.98,370.62,370.81,4831.0
2024-08-28 13:40:00,370.77,370.81,370.31,370.46,3327.0,370.77,370.81,370.31,370.46,3327.0
2024-08-28 13:45:00,370.46,370.61,370.38,370.52,3759.0,370.46,370.61,370.38,370.52,3759.0
2024-08-28 13:50:00,370.41,370.41,370.01,370.01,3253.0,370.41,370.41,370.01,370.01,3253.0
2024-08-28 13:55:00,369.94,370.12,369.14,369.22,3400.0,369.94,370.12,369.14,369.22,3400.0
2024-08-28 14:00:00,368.97,368.97,368.26,368.38,4884.0,368.97,368.97,368.26,368.38,4884.0
2024-08-28 14:05:00,368.42,369.03,368.38,369.03,4394.0,368.42,369.03,368.38,369.03,4394.0
2024-08-28 14:10:00,369.03,369.18,368.91,368.95,2755.0,369.03,369.18,368.91,368.95,2755.0
2024-08-28 14:15:00,368.81,369.02,368.59,369.0,4265.0,368.81,369.02,368.59,369.0,4265.0
2024-08-28 14:20:00,369.01,369.44,369.01,369.02,2517.0,369.01,369.44,369.01,369.02,2517.0
2024-08-28 14:25:00,369.08,369.08,368.88,368.97,1700.0,369.08,369.08,368.88,368.97,1700.0
2024-08-28 14:30:00,368.97,369.02,368.71,368.84,3125.0,368.97,369.02,368.71,368.84,3125.0
2024-08-28 14:35:00,368.84,369.06,368.74,368.97,5534.0,368.84,369.06,368.74,368.97,5534.0
2024-08-28 14:40:00,368.97,369.52,368.97,369.32,3550.0,368.97,369.52,368.97,369.32,3550.0
2024-08-28 14:45:00,369.37,369.38,369.22,369.33,839.0,369.37,369.38,369.22,369.33,839.0
2024-08-28 14:50:00,369.33,369.88,369.32,369.75,2648.0,369.33,369.88,369.32,369.75,2648.0
2024-08-28 14:55:00,369.95,370.3,369.88,370.3,3142.0,369.95,370.3,369.88,370.3,3142.0
2024-08-28 15:00:00,370.17,371.36,370.16,371.15,3413.0,370.17,371.36,370.16,371.15,3413.0
2024-08-28 15:05:00,371.14,371.16,370.45,370.89,4520.0,371.14,371.16,370.45,370.89,4520.0
2024-08-28 15:10:00,370.42,370.56,370.33,370.37,4493.0,370.42,370.56,370.33,370.37,4493.0
2024-08-28 15:15:00,370.38,370.91,370.37,370.87,3267.0,370.38,370.91,370.37,370.87,3267.0
2024-08-28 15:20:00,370.9,370.97,370.2,370.22,2478.0,370.9,370.97,370.2,370.22,2478.0
2024-08-28 15:25:00,370.37,370.64,370.2,370.64,5403.0,370.37,370.64,370.2,370.64,5403.0
2024-08-28 15:30:00,370.5,370.5,369.59,369.59,5442.0,370.5,370.5,369.59,369.59,5442.0
2024-08-28 15:35:00,369.34,369.53,368.81,369.07,5598.0,369.34,369.53,368.81,369.07,5598.0
2024-08-28 15:40:00,369.06,369.06,368.75,368.87,13017.0,369.06,369.06,368.75,368.87,13017.0
2024-08-28 15:45:00,368.89,369.2,368.12,368.12,15461.0,368.89,369.2,368.12,368.12,15461.0
2024-08-28 15:50:00,368.21,369.23,368.12,368.26,15946.0,368.21,369.23,368.12,368.26,15946.0
2024-08-28 15:55:00,368.17,368.27,366.74,366.82,87288.0,368.17,368.27,366.74,366.82,87288.0
2024-08-29 09:30:00,368.53,369.67,367.33,368.56,42313.0,368.53,369.67,367.33,368.56,42313.0
2024-08-29 09:35:00,368.45,369.51,367.91,369.12,16470.0,368.45,369.51,367.91,369.12,16470.0
2024-08-29 09:40:00,369.35,370.83,369.25,369.78,16562.0,369.35,370.83,369.25,369.78,16562.0
2024-08-29 09:45:00,369.5,369.55,368.37,368.76,7294.0,369.5,369.55,368.37,368.76,7294.0
2024-08-29 09:50:00,368.49,368.65,367.63,368.65,13128.0,368.49,368.65,367.63,368.65,13128.0
2024-08-29 09:55:00,369.16,370.28,369.16,370.0,13917.0,369.16,370.28,369.16,370.0,13917.0
2024-08-29 10:00:00,370.06,371.11,369.87,370.99,15008.0,370.06,371.11,369.87,370.99,15008.0
2024-08-29 10:05:00,371.08,372.98,370.75,372.59,14194.0,371.08,372.98,370.75,372.59,14194.0
2024-08-29 10:10:00,372.59,373.48,372.18,373.48,8995.0,372.59,373.48,372.18,373.48,8995.0
2024-08-29 10:15:00,373.29,373.84,373.09,373.8,11366.0,373.29,373.84,373.09,373.8,11366.0
2024-08-29 10:20:00,373.5,375.0,373.5,374.72,10097.0,373.5,375.0,373.5,374.72,10097.0
2024-08-29 10:25:00,374.96,374.96,374.02,374.43,8286.0,374.96,374.96,374.02,374.43,8286.0
2024-08-29 10:30:00,374.64,374.64,373.39,373.57,6648.0,374.64,374.64,373.39,373.57,6648.0
2024-08-29 10:35:00,373.67,375.43,373.67,375.13,11123.0,373.67,375.43,373.67,375.13,11123.0
2024-08-29 10:40:00,375.27,375.61,374.51,375.14,15837.0,375.27,375.61,374.51,375.14,15837.0
2024-08-29 10:45:00,375.14,375.26,374.11,375.23,10061.0,375.14,375.26,374.11,375.23,10061.0
2024-08-29 10:50:00,375.29,375.29,374.6,374.77,8048.0,375.29,375.29,374.6,374.77,8048.0
2024-08-29 10:55:00,374.55,374.85,373.65,373.72,6628.0,374.55,374.85,373.65,373.72,6628.0
2024-08-29 11:00:00,373.55,374.31,373.55,373.88,4267.0,373.55,374.31,373.55,373.88,4267.0
2024-08-29 11:05:00,373.92,374.51,373.91,374.5,7602.0,373.92,374.51,373.91,374.5,7602.0
2024-08-29 11:10:00,374.33,374.63,373.63,373.99,8341.0,374.33,374.63,373.63,373.99,8341.0
2024-08-29 11:15:00,373.87,374.26,373.46,373.46,5304.0,373.87,374.26,373.46,373.46,5304.0
2024-08-29 11:20:00,373.53,374.44,373.38,374.44,4511.0,373.53,374.44,373.38,374.44,4511.0
2024-08-29 11:25:00,374.29,374.47,373.52,373.69,4413.0,374.29,374.47,373.52,373.69,4413.0
2024-08-29 11:30:00,373.52,373.92,373.17,373.27,2215.0,373.52,373.92,373.17,373.27,2215.0
2024-08-29 11:35:00,373.38,373.53,372.55,372.6,8578.0,373.38,373.53,372.55,372.6,8578.0
2024-08-29 11:40:00,372.63,372.69,372.24,372.31,1303.0,372.63,372.69,372.24,372.31,1303.0
2024-08-29 11:45:00,372.35,372.95,372.35,372.54,3039.0,372.35,372.95,372.35,372.54,3039.0
2024-08-29 11:50:00,372.54,372.8,372.27,372.46,3783.0,372.54,372.8,372.27,372.46,3783.0
2024-08-29 11:55:00,372.59,372.87,372.38,372.38,9115.0,372.59,372.87,372.38,372.38,9115.0
2024-08-29 12:00:00,372.5,372.66,372.35,372.41,3605.0,372.5,372.66,372.35,372.41,3605.0
2024-08-29 12:05:00,372.83,372.83,372.09,372.38,4601.0,372.83,372.83,372.09,372.38,4601.0
2024-08-29 12:10:00,372.28,372.83,372.28,372.73,6065.0,372.28,372.83,372.28,372.73,6065.0
2024-08-29 12:15:00,372.62,372.98,372.4,372.4,6370.0,372.62,372.98,372.4,372.4,6370.0
2024-08-29 12:20:00,372.4,372.69,372.2,372.46,3505.0,372.4,372.69,372.2,372.46,3505.0
2024-08-29 12:25:00,372.44,372.45,371.67,371.69,5646.0,372.44,372.45,371.67,371.69,5646.0
2024-08-29 12:30:00,371.7,372.07,371.51,371.84,3707.0,371.7,372.07,371.51,371.84,3707.0
2024-08-29 12:35:00,371.96,371.96,370.7,370.9,4304.0,371.96,371.96,370.7,370.9,4304.0
2024-08-29 12:40:00,370.74,371.55,370.73,371.54,6348.0,370.74,371.55,370.73,371.54,6348.0
2024-08-29 12:45:00,371.17,372.14,371.0,371.0,22697.0,371.17,372.14,371.0,371.0,22697.0
2024-08-29 12:50:00,371.21,371.21,370.7,371.06,6152.0,371.21,371.21,370.7,371.06,6152.0
2024-08-29 12:55:00,371.09,371.64,371.0,371.63,4371.0,371.09,371.64,371.0,371.63,4371.0
2024-08-29 13:00:00,371.54,372.15,371.45,371.7,6351.0,371.54,372.15,371.45,371.7,6351.0
2024-08-29 13:05:00,371.8,372.5,371.72,372.5,5322.0,371.8,372.5,371.72,372.5,5322.0
2024-08-29 13:10:00,372.31,372.31,371.5,371.52,3910.0,372.31,372.31,371.5,371.52,3910.0
2024-08-29 13:15:00,371.74,372.5,371.6,372.33,3849.0,371.74,372.5,371.6,372.33,3849.0
2024-08-29 13:20:00,372.11,372.81,372.1,372.6,5334.0,372.11,372.81,372.1,372.6,5334.0
2024-08-29 13:25:00,372.61,372.61,372.0,372.11,7330.0,372.61,372.61,372.0,372.11,7330.0
2024-08-29 13:30:00,372.19,372.27,371.99,371.99,3142.0,372.19,372.27,371.99,371.99,3142.0
2024-08-29 13:35:00,372.13,372.39,371.91,371.95,1499.0,372.13,372.39,371.91,371.95,1499.0
2024-08-29 13:40:00,372.26,372.42,371.96,372.15,6609.0,372.26,372.42,371.96,372.15,6609.0
2024-08-29 13:45:00,372.43,372.84,372.25,372.84,5307.0,372.43,372.84,372.25,372.84,5307.0
2024-08-29 13:50:00,373.0,373.14,372.54,373.14,5025.0,373.0,373.14,372.54,373.14,5025.0
2024-08-29 13:55:00,372.94,373.4,372.84,372.88,9990.0,372.94,373.4,372.84,372.88,9990.0
2024-08-29 14:00:00,372.88,372.88,372.37,372.88,1118.0,372.88,372.88,372.37,372.88,1118.0
2024-08-29 14:05:00,372.36,372.65,371.85,372.02,3773.0,372.36,372.65,371.85,372.02,3773.0
2024-08-29 14:10:00,371.96,372.15,371.77,371.77,4240.0,371.96,372.15,371.77,371.77,4240.0
2024-08-29 14:15:00,371.86,372.42,371.53,372.24,13492.0,371.86,372.42,371.53,372.24,13492.0
2024-08-29 14:20:00,372.11,372.14,371.03,371.34,10985.0,372.11,372.14,371.03,371.34,10985.0
2024-08-29 14:25:00,371.03,371.36,370.09,370.09,11546.0,371.03,371.36,370.09,370.09,11546.0
2024-08-29 14:30:00,370.38,370.38,369.5,369.53,7362.0,370.38,370.38,369.5,369.53,7362.0
2024-08-29 14:35:00,369.57,369.73,368.5,368.72,11001.0,369.57,369.73,368.5,368.72,11001.0
2024-08-29 14:40:00,368.72,369.04,368.34,368.98,17700.0,368.72,369.04,368.34,368.98,17700.0
2024-08-29 14:45:00,368.76,369.35,368.14,369.35,27105.0,368.76,369.35,368.14,369.35,27105.0
2024-08-29 14:50:00,369.25,369.57,369.0,369.52,13383.0,369.25,369.57,369.0,369.52,13383.0
2024-08-29 14:55:00,369.72,370.0,369.32,369.61,5344.0,369.72,370.0,369.32,369.61,5344.0
2024-08-29 15:00:00,369.62,369.84,369.24,369.24,4631.0,369.62,369.84,369.24,369.24,4631.0
2024-08-29 15:05:00,369.24,370.3,369.24,369.76,11867.0,369.24,370.3,369.24,369.76,11867.0
2024-08-29 15:10:00,369.65,370.04,369.48,369.98,7323.0,369.65,370.04,369.48,369.98,7323.0
2024-08-29 15:15:00,370.08,370.69,369.62,370.03,8988.0,370.08,370.69,369.62,370.03,8988.0
2024-08-29 15:20:00,369.84,370.26,369.74,369.99,8157.0,369.84,370.26,369.74,369.99,8157.0
2024-08-29 15:25:00,370.32,370.67,370.11,370.26,8232.0,370.32,370.67,370.11,370.26,8232.0
2024-08-29 15:30:00,370.22,370.31,369.58,369.99,20532.0,370.22,370.31,369.58,369.99,20532.0
2024-08-29 15:35:00,370.04,370.23,369.18,369.36,24382.0,370.04,370.23,369.18,369.36,24382.0
2024-08-29 15:40:00,369.36,369.74,367.79,367.82,48107.0,369.36,369.74,367.79,367.82,48107.0
2024-08-29 15:45:00,367.89,368.54,367.74,367.99,21993.0,367.89,368.54,367.74,367.99,21993.0
2024-08-29 15:50:00,367.89,368.83,367.59,367.78,40805.0,367.89,368.83,367.59,367.78,40805.0
2024-08-29 15:55:00,367.66,368.18,367.2,367.62,77588.0,367.66,368.18,367.2,367.62,77588.0
2024-08-30 09:30:00,344.09,349.95,342.0,346.88,288616.0,344.09,349.95,342.0,346.88,288616.0
2024-08-30 09:35:00,346.5,353.88,346.45,351.2,177793.0,346.5,353.88,346.45,351.2,177793.0
2024-08-30 09:40:00,351.19,356.95,350.03,355.0,89422.0,351.19,356.95,350.03,355.0,89422.0
2024-08-30 09:45:00,355.13,357.7,354.1,355.67,81791.0,355.13,357.7,354.1,355.67,81791.0
2024-08-30 09:50:00,355.61,360.69,354.59,360.13,131925.0,355.61,360.69,354.59,360.13,131925.0
2024-08-30 09:55:00,359.5,360.98,358.85,360.25,83586.0,359.5,360.98,358.85,360.25,83586.0
2024-08-30 10:00:00,360.32,361.43,356.7,356.98,79155.0,360.32,361.43,356.7,356.98,79155.0
2024-08-30 10:05:00,356.98,358.5,354.95,358.23,70128.0,356.98,358.5,354.95,358.23,70128.0
2024-08-30 10:10:00,358.18,359.68,357.83,358.0,38160.0,358.18,359.68,357.83,358.0,38160.0
2024-08-30 10:15:00,357.9,358.33,356.86,357.84,42806.0,357.9,358.33,356.86,357.84,42806.0
2024-08-30 10:20:00,357.68,357.84,355.57,356.41,27261.0,357.68,357.84,355.57,356.41,27261.0
2024-08-30 10:25:00,356.13,356.63,355.06,355.55,43119.0,356.13,356.63,355.06,355.55,43119.0
2024-08-30 10:30:00,355.45,358.18,355.27,357.19,22658.0,355.45,358.18,355.27,357.19,22658.0
2024-08-30 10:35:00,356.7,359.55,356.7,359.43,28643.0,356.7,359.55,356.7,359.43,28643.0
2024-08-30 10:40:00,359.3,360.49,357.11,357.43,39849.0,359.3,360.49,357.11,357.43,39849.0
2024-08-30 10:45:00,357.33,358.77,357.2,358.5,18644.0,357.33,358.77,357.2,358.5,18644.0
2024-08-30 10:50:00,358.6,358.6,357.36,357.72,18966.0,358.6,358.6,357.36,357.72,18966.0
2024-08-30 10:55:00,357.81,359.17,357.33,357.69,13097.0,357.81,359.17,357.33,357.69,13097.0
2024-08-30 11:00:00,357.65,358.84,357.44,358.2,16304.0,357.65,358.84,357.44,358.2,16304.0
2024-08-30 11:05:00,358.54,358.7,357.81,358.49,15874.0,358.54,358.7,357.81,358.49,15874.0
2024-08-30 11:10:00,358.3,358.75,357.56,357.73,9641.0,358.3,358.75,357.56,357.73,9641.0
2024-08-30 11:15:00,357.79,357.92,356.43,356.49,32644.0,357.79,357.92,356.43,356.49,32644.0
2024-08-30 11:20:00,357.16,357.6,356.85,357.34,15838.0,357.16,357.6,356.85,357.34,15838.0
2024-08-30 11:25:00,357.34,357.86,356.98,357.75,20897.0,357.34,357.86,356.98,357.75,20897.0
2024-08-30 11:30:00,357.75,357.75,356.48,357.1,35449.0,357.75,357.75,356.48,357.1,35449.0
2024-08-30 11:35:00,357.19,358.37,356.88,358.03,15510.0,357.19,358.37,356.88,358.03,15510.0
2024-08-30 11:40:00,358.12,358.17,356.31,357.07,15034.0,358.12,358.17,356.31,357.07,15034.0
2024-08-30 11:45:00,357.08,357.78,356.87,357.78,9586.0,357.08,357.78,356.87,357.78,9586.0
2024-08-30 11:50:00,357.75,357.75,356.13,357.02,22904.0,357.75,357.75,356.13,357.02,22904.0
2024-08-30 11:55:00,356.85,357.93,356.84,357.93,10214.0,356.85,357.93,356.84,357.93,10214.0
2024-08-30 12:00:00,357.84,359.0,357.35,358.87,10762.0,357.84,359.0,357.35,358.87,10762.0
2024-08-30 12:05:00,359.02,360.31,358.89,360.05,17835.0,359.02,360.31,358.89,360.05,17835.0
2024-08-30 12:10:00,360.33,360.33,358.8,359.53,14404.0,360.33,360.33,358.8,359.53,14404.0
2024-08-30 12:15:00,359.42,360.64,359.16,359.86,15450.0,359.42,360.64,359.16,359.86,15450.0
2024-08-30 12:20:00,359.8,359.81,359.0,359.75,11111.0,359.8,359.81,359.0,359.75,11111.0
2024-08-30 12:25:00,359.75,359.75,357.37,357.37,11937.0,359.75,359.75,357.37,357.37,11937.0
2024-08-30 12:30:00,357.35,357.78,356.21,356.31,26933.0,357.35,357.78,356.21,356.31,26933.0
2024-08-30 12:35:00,356.28,356.28,352.39,352.39,42152.0,356.28,356.28,352.39,352.39,42152.0
2024-08-30 12:40:00,352.28,353.35,351.05,352.5,33613.0,352.28,353.35,351.05,352.5,33613.0
2024-08-30 12:45:00,352.08,352.47,350.12,350.2,34149.0,352.08,352.47,350.12,350.2,34149.0
2024-08-30 12:50:00,350.5,352.54,350.41,352.25,31623.0,350.5,352.54,350.41,352.25,31623.0
2024-08-30 12:55:00,352.34,352.54,351.41,351.77,26731.0,352.34,352.54,351.41,351.77,26731.0
2024-08-30 13:00:00,351.55,352.56,351.5,351.9,13777.0,351.55,352.56,351.5,351.9,13777.0
2024-08-30 13:05:00,352.0,352.56,351.72,352.34,18577.0,352.0,352.56,351.72,352.34,18577.0
2024-08-30 13:10:00,352.32,352.49,351.89,351.99,15221.0,352.32,352.49,351.89,351.99,15221.0
2024-08-30 13:15:00,351.99,352.35,351.64,351.64,14770.0,351.99,352.35,351.64,351.64,14770.0
2024-08-30 13:20:00,351.72,352.44,350.43,350.43,15526.0,351.72,352.44,350.43,350.43,15526.0
2024-08-30 13:25:00,350.52,351.25,350.27,351.22,12636.0,350.52,351.25,350.27,351.22,12636.0
2024-08-30 13:30:00,351.31,351.61,350.88,351.0,7671.0,351.31,351.61,350.88,351.0,7671.0
2024-08-30 13:35:00,350.96,351.18,350.57,350.76,6911.0,350.96,351.18,350.57,350.76,6911.0
2024-08-30 13:40:00,351.18,351.76,350.5,351.08,16438.0,351.18,351.76,350.5,351.08,16438.0
2024-08-30 13:45:00,351.1,351.62,350.7,351.62,8913.0,351.1,351.62,350.7,351.62,8913.0
2024-08-30 13:50:00,351.43,351.82,351.23,351.4,6860.0,351.43,351.82,351.23,351.4,6860.0
2024-08-30 13:55:00,351.62,352.1,351.58,351.78,7473.0,351.62,352.1,351.58,351.78,7473.0
2024-08-30 14:00:00,351.97,352.58,351.66,352.25,10687.0,351.97,352.58,351.66,352.25,10687.0
2024-08-30 14:05:00,352.29,352.82,351.7,352.61,11590.0,352.29,352.82,351.7,352.61,11590.0
2024-08-30 14:10:00,352.64,352.98,352.48,352.59,10528.0,352.64,352.98,352.48,352.59,10528.0
2024-08-30 14:15:00,352.64,352.97,352.05,352.29,10399.0,352.64,352.97,352.05,352.29,10399.0
2024-08-30 14:20:00,352.47,352.9,352.28,352.56,9375.0,352.47,352.9,352.28,352.56,9375.0
2024-08-30 14:25:00,352.44,352.88,352.07,352.09,10814.0,352.44,352.88,352.07,352.09,10814.0
2024-08-30 14:30:00,352.27,352.27,350.77,350.96,16404.0,352.27,352.27,350.77,350.96,16404.0
2024-08-30 14:35:00,350.97,352.04,350.88,351.87,13516.0,350.97,352.04,350.88,351.87,13516.0
2024-08-30 14:40:00,351.87,352.08,351.05,351.96,16749.0,351.87,352.08,351.05,351.96,16749.0
2024-08-30 14:45:00,352.0,352.42,351.76,352.34,10141.0,352.0,352.42,351.76,352.34,10141.0
2024-08-30 14:50:00,352.34,352.77,351.52,351.65,20202.0,352.34,352.77,351.52,351.65,20202.0
2024-08-30 14:55:00,351.58,351.74,349.75,351.03,39071.0,351.58,351.74,349.75,351.03,39071.0
2024-08-30 15:00:00,351.02,352.5,351.0,352.1,15587.0,351.02,352.5,351.0,352.1,15587.0
2024-08-30 15:05:00,352.13,353.0,351.99,352.78,12116.0,352.13,353.0,351.99,352.78,12116.0
2024-08-30 15:10:00,352.67,352.77,351.76,351.84,21685.0,352.67,352.77,351.76,351.84,21685.0
2024-08-30 15:15:00,351.84,353.57,351.84,353.5,32670.0,351.84,353.57,351.84,353.5,32670.0
2024-08-30 15:20:00,353.41,354.65,353.41,354.57,19743.0,353.41,354.65,353.41,354.57,19743.0
2024-08-30 15:25:00,354.53,354.75,353.62,353.81,23647.0,354.53,354.75,353.62,353.81,23647.0
2024-08-30 15:30:00,353.99,353.99,352.25,352.35,29813.0,353.99,353.99,352.25,352.35,29813.0
2024-08-30 15:35:00,352.45,353.43,351.61,353.29,28478.0,352.45,353.43,351.61,353.29,28478.0
2024-08-30 15:40:00,353.34,353.78,352.92,353.36,39785.0,353.34,353.78,352.92,353.36,39785.0
2024-08-30 15:45:00,353.19,353.38,351.79,352.58,40304.0,353.19,353.38,351.79,352.58,40304.0
2024-08-30 15:50:00,352.65,354.36,352.36,353.62,75824.0,352.65,354.36,352.36,353.62,75824.0
2024-08-30 15:55:00,353.15,353.79,352.69,352.78,156939.0,353.15,353.79,352.69,352.78,156939.0
2024-09-03 09:30:00,352.0,356.02,351.11,354.47,78483.0,352.0,356.02,351.11,354.47,78483.0
2024-09-03 09:35:00,354.8,355.94,352.93,353.0,13711.0,354.8,355.94,352.93,353.0,13711.0
2024-09-03 09:40:00,353.2,353.31,350.25,351.17,23082.0,353.2,353.31,350.25,351.17,23082.0
2024-09-03 09:45:00,350.1,352.29,350.1,351.56,11692.0,350.1,352.29,350.1,351.56,11692.0
2024-09-03 09:50:00,351.56,352.07,350.68,351.95,19832.0,351.56,352.07,350.68,351.95,19832.0
2024-09-03 09:55:00,351.58,353.69,350.5,352.89,36869.0,351.58,353.69,350.5,352.89,36869.0
2024-09-03 10:00:00,352.88,353.51,352.01,353.51,8341.0,352.88,353.51,352.01,353.51,8341.0
2024-09-03 10:05:00,352.87,354.1,352.65,353.92,19312.0,352.87,354.1,352.65,353.92,19312.0
2024-09-03 10:10:00,353.99,354.25,353.38,353.8,17410.0,353.99,354.25,353.38,353.8,17410.0
2024-09-03 10:15:00,353.57,354.04,352.69,353.82,19855.0,353.57,354.04,352.69,353.82,19855.0
2024-09-03 10:20:00,353.32,355.21,353.32,354.68,43231.0,353.32,355.21,353.32,354.68,43231.0
2024-09-03 10:25:00,354.79,355.14,353.5,354.29,30355.0,354.79,355.14,353.5,354.29,30355.0
2024-09-03 10:30:00,354.5,356.11,353.36,355.27,14342.0,354.5,356.11,353.36,355.27,14342.0
2024-09-03 10:35:00,355.15,358.63,354.91,358.51,12224.0,355.15,358.63,354.91,358.51,12224.0
2024-09-03 10:40:00,358.06,360.63,357.55,360.16,15128.0,358.06,360.63,357.55,360.16,15128.0
2024-09-03 10:45:00,359.93,360.86,359.5,359.87,21548.0,359.93,360.86,359.5,359.87,21548.0
2024-09-03 10:50:00,360.0,360.82,359.19,359.62,13648.0,360.0,360.82,359.19,359.62,13648.0
2024-09-03 10:55:00,359.33,360.93,359.33,360.93,10288.0,359.33,360.93,359.33,360.93,10288.0
2024-09-03 11:00:00,360.78,361.07,360.2,361.0,14893.0,360.78,361.07,360.2,361.0,14893.0
2024-09-03 11:05:00,360.88,361.4,360.4,360.94,11614.0,360.88,361.4,360.4,360.94,11614.0
2024-09-03 11:10:00,360.62,361.26,360.44,360.89,11609.0,360.62,361.26,360.44,360.89,11609.0
2024-09-03 11:15:00,360.89,361.86,360.89,361.14,9902.0,360.89,361.86,360.89,361.14,9902.0
2024-09-03 11:20:00,360.92,361.64,360.3,360.3,10555.0,360.92,361.64,360.3,360.3,10555.0
2024-09-03 11:25:00,360.81,361.91,360.61,360.9,12208.0,360.81,361.91,360.61,360.9,12208.0
2024-09-03 11:30:00,360.99,361.47,360.74,361.38,7408.0,360.99,361.47,360.74,361.38,7408.0
2024-09-03 11:35:00,361.29,361.72,361.12,361.69,8779.0,361.29,361.72,361.12,361.69,8779.0
2024-09-03 11:40:00,362.0,362.39,361.56,362.15,10747.0,362.0,362.39,361.56,362.15,10747.0
2024-09-03 11:45:00,361.91,362.74,361.83,362.24,8568.0,361.91,362.74,361.83,362.24,8568.0
2024-09-03 11:50:00,362.2,362.74,361.85,362.74,13304.0,362.2,362.74,361.85,362.74,13304.0
2024-09-03 11:55:00,362.86,362.86,362.22,362.42,9264.0,362.86,362.86,362.22,362.42,9264.0
2024-09-03 12:00:00,362.21,363.12,362.21,363.06,9300.0,362.21,363.12,362.21,363.06,9300.0
2024-09-03 12:05:00,362.9,363.01,361.9,361.9,6548.0,362.9,363.01,361.9,361.9,6548.0
2024-09-03 12:10:00,362.0,363.66,361.89,363.5,11145.0,362.0,363.66,361.89,363.5,11145.0
2024-09-03 12:15:00,363.52,364.68,363.52,364.16,18898.0,363.52,364.68,363.52,364.16,18898.0
2024-09-03 12:20:00,364.2,365.5,364.03,365.5,7783.0,364.2,365.5,364.03,365.5,7783.0
2024-09-03 12:25:00,365.59,366.3,365.0,365.63,22292.0,365.59,366.3,365.0,365.63,22292.0
2024-09-03 12:30:00,365.81,366.48,365.66,366.24,9910.0,365.81,366.48,365.66,366.24,9910.0
2024-09-03 12:35:00,366.12,366.32,364.82,365.36,9002.0,366.12,366.32,364.82,365.36,9002.0
2024-09-03 12:40:00,365.4,365.68,364.78,365.68,6073.0,365.4,365.68,364.78,365.68,6073.0
2024-09-03 12:45:00,365.6,365.66,364.76,365.19,4810.0,365.6,365.66,364.76,365.19,4810.0
2024-09-03 12:50:00,365.38,365.97,365.26,365.97,2431.0,365.38,365.97,365.26,365.97,2431.0
2024-09-03 12:55:00,366.02,366.05,364.22,364.5,12935.0,366.02,366.05,364.22,364.5,12935.0
2024-09-03 13:00:00,364.22,364.37,362.6,363.11,18923.0,364.22,364.37,362.6,363.11,18923.0
2024-09-03 13:05:00,363.1,365.14,362.71,364.58,10460.0,363.1,365.14,362.71,364.58,10460.0
2024-09-03 13:10:00,364.85,365.02,364.27,364.49,7680.0,364.85,365.02,364.27,364.49,7680.0
2024-09-03 13:15:00,364.69,365.04,364.2,364.46,5319.0,364.69,365.04,364.2,364.46,5319.0
2024-09-03 13:20:00,364.21,365.47,363.61,365.13,18016.0,364.21,365.47,363.61,365.13,18016.0
2024-09-03 13:25:00,365.47,365.74,364.87,365.08,10155.0,365.47,365.74,364.87,365.08,10155.0
2024-09-03 13:30:00,365.64,366.39,365.64,366.31,8778.0,365.64,366.39,365.64,366.31,8778.0
2024-09-03 13:35:00,366.51,367.39,366.41,367.39,12841.0,366.51,367.39,366.41,367.39,12841.0
2024-09-03 13:40:00,367.39,367.58,366.39,366.91,9147.0,367.39,367.58,366.39,366.91,9147.0
2024-09-03 13:45:00,366.91,366.91,366.07,366.07,4018.0,366.91,366.91,366.07,366.07,4018.0
2024-09-03 13:50:00,366.33,366.45,365.12,365.81,13879.0,366.33,366.45,365.12,365.81,13879.0
2024-09-03 13:55:00,365.38,365.45,364.62,365.4,12352.0,365.38,365.45,364.62,365.4,12352.0
2024-09-03 14:00:00,365.16,365.42,365.04,365.24,4709.0,365.16,365.42,365.04,365.24,4709.0
2024-09-03 14:05:00,365.24,365.73,365.1,365.13,5359.0,365.24,365.73,365.1,365.13,5359.0
2024-09-03 14:10:00,365.24,365.57,365.15,365.36,4897.0,365.24,365.57,365.15,365.36,4897.0
2024-09-03 14:15:00,365.35,365.35,363.78,364.25,9009.0,365.35,365.35,363.78,364.25,9009.0
2024-09-03 14:20:00,364.12,364.61,363.5,363.5,4150.0,364.12,364.61,363.5,363.5,4150.0
2024-09-03 14:25:00,363.98,364.58,363.84,364.58,4208.0,363.98,364.58,363.84,364.58,4208.0
2024-09-03 14:30:00,364.57,364.9,364.08,364.37,6750.0,364.57,364.9,364.08,364.37,6750.0
2024-09-03 14:35:00,364.56,364.56,364.13,364.2,900.0,364.56,364.56,364.13,364.2,900.0
2024-09-03 14:40:00,364.15,364.79,363.98,364.56,5879.0,364.15,364.79,363.98,364.56,5879.0
2024-09-03 14:45:00,364.54,364.64,364.29,364.29,3770.0,364.54,364.64,364.29,364.29,3770.0
2024-09-03 14:50:00,364.67,364.71,363.41,363.41,7789.0,364.67,364.71,363.41,363.41,7789.0
2024-09-03 14:55:00,363.43,363.81,363.0,363.31,11566.0,363.43,363.81,363.0,363.31,11566.0
2024-09-03 15:00:00,363.56,363.56,361.99,362.0,5898.0,363.56,363.56,361.99,362.0,5898.0
2024-09-03 15:05:00,362.04,362.84,361.8,362.01,6832.0,362.04,362.84,361.8,362.01,6832.0
2024-09-03 15:10:00,362.02,362.86,362.01,362.17,7450.0,362.02,362.86,362.01,362.17,7450.0
2024-09-03 15:15:00,362.3,363.52,362.29,363.1,9014.0,362.3,363.52,362.29,363.1,9014.0
2024-09-03 15:20:00,363.1,363.29,362.91,363.27,5499.0,363.1,363.29,362.91,363.27,5499.0
2024-09-03 15:25:00,363.41,363.41,362.55,362.6,6852.0,363.41,363.41,362.55,362.6,6852.0
2024-09-03 15:30:00,362.63,362.63,361.46,361.93,16114.0,362.63,362.63,361.46,361.93,16114.0
2024-09-03 15:35:00,361.62,361.85,359.53,359.81,23143.0,361.62,361.85,359.53,359.81,23143.0
2024-09-03 15:40:00,359.58,359.79,358.44,359.52,25652.0,359.58,359.79,358.44,359.52,25652.0
2024-09-03 15:45:00,359.43,359.62,358.4,359.47,17047.0,359.43,359.62,358.4,359.47,17047.0
2024-09-03 15:50:00,359.67,359.67,358.32,358.75,31092.0,359.67,359.67,358.32,358.75,31092.0
2024-09-03 15:55:00,358.6,358.94,358.15,358.8,71362.0,358.6,358.94,358.15,358.8,71362.0
2024-09-04 09:30:00,357.0,360.76,356.68,358.17,26876.0,357.0,360.76,356.68,358.17,26876.0
2024-09-04 09:35:00,359.0,360.55,357.95,359.94,5266.0,359.0,360.55,357.95,359.94,5266.0
2024-09-04 09:40:00,359.27,360.24,359.05,359.36,10949.0,359.27,360.24,359.05,359.36,10949.0
2024-09-04 09:45:00,359.4,361.1,359.05,360.99,5039.0,359.4,361.1,359.05,360.99,5039.0
2024-09-04 09:50:00,361.63,362.48,360.87,362.28,31473.0,361.63,362.48,360.87,362.28,31473.0
2024-09-04 09:55:00,362.6,365.13,362.6,365.13,10284.0,362.6,365.13,362.6,365.13,10284.0
2024-09-04 10:00:00,365.23,365.23,362.52,363.13,11437.0,365.23,365.23,362.52,363.13,11437.0
2024-09-04 10:05:00,363.1,364.24,363.1,363.9,6697.0,363.1,364.24,363.1,363.9,6697.0
2024-09-04 10:10:00,363.26,363.8,361.56,361.56,6277.0,363.26,363.8,361.56,361.56,6277.0
2024-09-04 10:15:00,361.34,361.99,360.58,361.66,5922.0,361.34,361.99,360.58,361.66,5922.0
2024-09-04 10:20:00,361.66,361.96,360.45,361.48,7619.0,361.66,361.96,360.45,361.48,7619.0
2024-09-04 10:25:00,361.37,363.1,361.07,363.06,6194.0,361.37,363.1,361.07,363.06,6194.0
2024-09-04 10:30:00,363.56,364.26,363.12,364.26,5285.0,363.56,364.26,363.12,364.26,5285.0
2024-09-04 10:35:00,364.15,364.84,364.05,364.71,5210.0,364.15,364.84,364.05,364.71,5210.0
2024-09-04 10:40:00,364.78,365.5,364.48,365.15,12310.0,364.78,365.5,364.48,365.15,12310.0
2024-09-04 10:45:00,365.16,365.89,364.85,365.0,7803.0,365.16,365.89,364.85,365.0,7803.0
2024-09-04 10:50:00,365.02,365.4,365.01,365.16,4331.0,365.02,365.4,365.01,365.16,4331.0
2024-09-04 10:55:00,365.29,365.71,364.23,364.4,6633.0,365.29,365.71,364.23,364.4,6633.0
2024-09-04 11:00:00,364.79,364.79,363.85,363.96,5498.0,364.79,364.79,363.85,363.96,5498.0
2024-09-04 11:05:00,363.81,363.97,363.4,363.63,3662.0,363.81,363.97,363.4,363.63,3662.0
2024-09-04 11:10:00,363.3,363.3,361.71,361.71,4104.0,363.3,363.3,361.71,361.71,4104.0
2024-09-04 11:15:00,361.25,361.56,361.02,361.56,2139.0,361.25,361.56,361.02,361.56,2139.0
2024-09-04 11:20:00,361.56,361.56,360.1,360.64,7549.0,361.56,361.56,360.1,360.64,7549.0
2024-09-04 11:25:00,360.8,360.95,359.98,359.98,6585.0,360.8,360.95,359.98,359.98,6585.0
2024-09-04 11:30:00,360.13,360.31,359.62,360.31,3430.0,360.13,360.31,359.62,360.31,3430.0
2024-09-04 11:35:00,360.06,360.22,359.53,360.22,5203.0,360.06,360.22,359.53,360.22,5203.0
2024-09-04 11:40:00,360.19,360.36,359.82,359.83,2222.0,360.19,360.36,359.82,359.83,2222.0
2024-09-04 11:45:00,359.31,359.55,358.52,358.63,5882.0,359.31,359.55,358.52,358.63,5882.0
2024-09-04 11:50:00,358.6,359.2,358.59,359.14,1314.0,358.6,359.2,358.59,359.14,1314.0
2024-09-04 11:55:00,358.93,359.14,357.99,358.3,4025.0,358.93,359.14,357.99,358.3,4025.0
2024-09-04 12:00:00,358.48,358.58,358.07,358.3,2511.0,358.48,358.58,358.07,358.3,2511.0
2024-09-04 12:05:00,358.38,358.39,357.29,358.09,8010.0,358.38,358.39,357.29,358.09,8010.0
2024-09-04 12:10:00,358.18,358.18,357.85,358.08,2387.0,358.18,358.18,357.85,358.08,2387.0
2024-09-04 12:15:00,357.85,358.1,357.62,357.98,6759.0,357.85,358.1,357.62,357.98,6759.0
2024-09-04 12:20:00,357.82,358.54,357.82,358.39,2906.0,357.82,358.54,357.82,358.39,2906.0
2024-09-04 12:25:00,358.53,358.86,358.33,358.75,2925.0,358.53,358.86,358.33,358.75,2925.0
2024-09-04 12:30:00,358.7,358.76,358.42,358.42,2334.0,358.7,358.76,358.42,358.42,2334.0
2024-09-04 12:35:00,358.57,358.78,358.21,358.21,4035.0,358.57,358.78,358.21,358.21,4035.0
2024-09-04 12:40:00,358.05,358.19,357.42,357.55,4061.0,358.05,358.19,357.42,357.55,4061.0
2024-09-04 12:45:00,358.0,358.0,357.83,357.83,620.0,358.0,358.0,357.83,357.83,620.0
2024-09-04 12:50:00,358.02,358.16,357.72,358.16,2585.0,358.02,358.16,357.72,358.16,2585.0
2024-09-04 12:55:00,357.88,358.17,357.57,358.17,5350.0,357.88,358.17,357.57,358.17,5350.0
2024-09-04 13:00:00,358.04,358.21,357.49,358.0,7786.0,358.04,358.21,357.49,358.0,7786.0
2024-09-04 13:05:00,358.27,358.27,357.56,357.77,2777.0,358.27,358.27,357.56,357.77,2777.0
2024-09-04 13:10:00,357.78,357.99,357.56,357.6,682.0,357.78,357.99,357.56,357.6,682.0
2024-09-04 13:15:00,357.56,358.07,357.56,357.98,1899.0,357.56,358.07,357.56,357.98,1899.0
2024-09-04 13:20:00,358.07,358.61,358.07,358.48,1400.0,358.07,358.61,358.07,358.48,1400.0
2024-09-04 13:25:00,358.39,358.77,358.32,358.6,1442.0,358.39,358.77,358.32,358.6,1442.0
2024-09-04 13:30:00,358.44,358.63,358.29,358.53,4634.0,358.44,358.63,358.29,358.53,4634.0
2024-09-04 13:35:00,358.37,358.83,358.31,358.83,1602.0,358.37,358.83,358.31,358.83,1602.0
2024-09-04 13:40:00,358.83,358.83,358.4,358.58,2458.0,358.83,358.83,358.4,358.58,2458.0
2024-09-04 13:45:00,358.48,358.51,357.96,358.17,14206.0,358.48,358.51,357.96,358.17,14206.0
2024-09-04 13:50:00,358.21,358.53,357.9,358.45,3716.0,358.21,358.53,357.9,358.45,3716.0
2024-09-04 13:55:00,358.55,358.55,358.23,358.26,1420.0,358.55,358.55,358.23,358.26,1420.0
2024-09-04 14:00:00,358.43,358.43,357.9,357.92,1300.0,358.43,358.43,357.9,357.92,1300.0
2024-09-04 14:05:00,358.1,358.39,357.9,358.39,1483.0,358.1,358.39,357.9,358.39,1483.0
2024-09-04 14:10:00,358.42,358.59,358.22,358.59,1871.0,358.42,358.59,358.22,358.59,1871.0
2024-09-04 14:15:00,358.75,358.75,358.32,358.33,3334.0,358.75,358.75,358.32,358.33,3334.0
2024-09-04 14:20:00,358.54,358.66,358.16,358.16,8010.0,358.54,358.66,358.16,358.16,8010.0
2024-09-04 14:25:00,358.45,359.55,358.3,359.55,4950.0,358.45,359.55,358.3,359.55,4950.0
2024-09-04 14:30:00,359.56,359.98,359.1,359.11,2959.0,359.56,359.98,359.1,359.11,2959.0
2024-09-04 14:35:00,359.44,359.79,359.44,359.57,1465.0,359.44,359.79,359.44,359.57,1465.0
2024-09-04 14:40:00,359.55,360.13,359.52,359.75,7728.0,359.55,360.13,359.52,359.75,7728.0
2024-09-04 14:45:00,359.75,360.1,359.57,359.96,1900.0,359.75,360.1,359.57,359.96,1900.0
2024-09-04 14:50:00,359.96,359.96,359.38,359.55,3570.0,359.96,359.96,359.38,359.55,3570.0
2024-09-04 14:55:00,359.65,359.76,359.02,359.22,6307.0,359.65,359.76,359.02,359.22,6307.0
2024-09-04 15:00:00,358.97,359.58,358.9,359.52,3125.0,358.97,359.58,358.9,359.52,3125.0
2024-09-04 15:05:00,359.45,359.48,358.5,358.5,11433.0,359.45,359.48,358.5,358.5,11433.0
2024-09-04 15:10:00,358.74,358.99,358.0,358.05,5126.0,358.74,358.99,358.0,358.05,5126.0
2024-09-04 15:15:00,358.12,358.35,357.85,357.9,2765.0,358.12,358.35,357.85,357.9,2765.0
2024-09-04 15:20:00,357.8,358.33,357.79,358.33,4614.0,357.8,358.33,357.79,358.33,4614.0
2024-09-04 15:25:00,358.33,358.33,357.91,358.09,5258.0,358.33,358.33,357.91,358.09,5258.0
2024-09-04 15:30:00,357.97,358.26,357.77,358.0,7445.0,357.97,358.26,357.77,358.0,7445.0
2024-09-04 15:35:00,358.01,358.42,357.73,358.42,5997.0,358.01,358.42,357.73,358.42,5997.0
2024-09-04 15:40:00,358.52,359.86,358.52,359.81,7817.0,358.52,359.86,358.52,359.81,7817.0
2024-09-04 15:45:00,359.81,360.41,359.5,359.74,15320.0,359.81,360.41,359.5,359.74,15320.0
2024-09-04 15:50:00,359.72,359.72,358.43,359.28,23450.0,359.72,359.72,358.43,359.28,23450.0
2024-09-04 15:55:00,359.43,360.59,359.28,359.84,42079.0,359.43,360.59,359.28,359.84,42079.0
2024-09-05 09:30:00,361.97,363.58,361.01,361.63,10509.0,361.97,363.58,361.01,361.63,10509.0
2024-09-05 09:35:00,362.24,364.0,362.19,363.02,7229.0,362.24,364.0,362.19,363.02,7229.0
2024-09-05 09:40:00,362.88,364.55,362.88,363.86,6300.0,362.88,364.55,362.88,363.86,6300.0
2024-09-05 09:45:00,363.82,363.82,361.0,361.92,8169.0,363.82,363.82,361.0,361.92,8169.0
2024-09-05 09:50:00,361.26,362.95,361.25,362.22,7680.0,361.26,362.95,361.25,362.22,7680.0
2024-09-05 09:55:00,362.21,362.21,361.66,361.7,3084.0,362.21,362.21,361.66,361.7,3084.0
2024-09-05 10:00:00,361.69,362.95,361.69,362.81,10558.0,361.69,362.95,361.69,362.81,10558.0
2024-09-05 10:05:00,362.66,363.22,361.8,362.88,6969.0,362.66,363.22,361.8,362.88,6969.0
2024-09-05 10:10:00,362.88,363.14,362.22,362.53,6322.0,362.88,363.14,362.22,362.53,6322.0
2024-09-05 10:15:00,362.29,363.41,362.29,363.41,4533.0,362.29,363.41,362.29,363.41,4533.0
2024-09-05 10:20:00,363.52,363.98,363.24,363.74,2764.0,363.52,363.98,363.24,363.74,2764.0
2024-09-05 10:25:00,363.79,364.21,363.66,363.85,6384.0,363.79,364.21,363.66,363.85,6384.0
2024-09-05 10:30:00,363.94,364.14,363.6,363.8,2369.0,363.94,364.14,363.6,363.8,2369.0
2024-09-05 10:35:00,363.87,364.05,363.71,363.89,3018.0,363.87,364.05,363.71,363.89,3018.0
2024-09-05 10:40:00,363.71,364.0,363.35,363.47,6457.0,363.71,364.0,363.35,363.47,6457.0
2024-09-05 10:45:00,363.54,363.6,362.98,363.34,5579.0,363.54,363.6,362.98,363.34,5579.0
2024-09-05 10:50:00,363.26,363.94,363.09,363.83,3839.0,363.26,363.94,363.09,363.83,3839.0
2024-09-05 10:55:00,363.87,364.17,363.49,363.5,4476.0,363.87,364.17,363.49,363.5,4476.0
2024-09-05 11:00:00,363.61,363.61,362.38,362.98,6177.0,363.61,363.61,362.38,362.98,6177.0
2024-09-05 11:05:00,362.79,363.09,362.56,363.03,4070.0,362.79,363.09,362.56,363.03,4070.0
2024-09-05 11:10:00,362.76,363.13,362.22,362.39,4541.0,362.76,363.13,362.22,362.39,4541.0
2024-09-05 11:15:00,362.2,363.22,362.2,363.14,2275.0,362.2,363.22,362.2,363.14,2275.0
2024-09-05 11:20:00,363.27,363.65,362.65,362.65,5776.0,363.27,363.65,362.65,362.65,5776.0
2024-09-05 11:25:00,362.63,362.95,362.25,362.74,1951.0,362.63,362.95,362.25,362.74,1951.0
2024-09-05 11:30:00,362.74,363.08,362.43,362.55,2325.0,362.74,363.08,362.43,362.55,2325.0
2024-09-05 11:35:00,362.67,362.67,362.12,362.22,1768.0,362.67,362.67,362.12,362.22,1768.0
2024-09-05 11:40:00,362.4,362.88,362.4,362.8,1726.0,362.4,362.88,362.4,362.8,1726.0
2024-09-05 11:45:00,362.73,362.8,362.66,362.8,300.0,362.73,362.8,362.66,362.8,300.0
2024-09-05 11:50:00,362.86,363.09,362.48,363.08,1150.0,362.86,363.09,362.48,363.08,1150.0
2024-09-05 11:55:00,363.03,363.51,362.75,363.3,4970.0,363.03,363.51,362.75,363.3,4970.0
2024-09-05 12:00:00,363.43,363.9,363.24,363.9,1200.0,363.43,363.9,363.24,363.9,1200.0
2024-09-05 12:05:00,363.65,364.06,363.65,364.06,2915.0,363.65,364.06,363.65,364.06,2915.0
2024-09-05 12:10:00,364.06,364.25,363.46,363.52,2800.0,364.06,364.25,363.46,363.52,2800.0
2024-09-05 12:15:00,363.81,363.81,363.59,363.6,500.0,363.81,363.81,363.59,363.6,500.0
2024-09-05 12:20:00,363.6,363.81,363.45,363.75,1300.0,363.6,363.81,363.45,363.75,1300.0
2024-09-05 12:25:00,363.7,363.99,363.15,363.64,5305.0,363.7,363.99,363.15,363.64,5305.0
2024-09-05 12:30:00,363.61,363.93,363.49,363.93,2466.0,363.61,363.93,363.49,363.93,2466.0
2024-09-05 12:35:00,363.72,363.84,363.62,363.74,1350.0,363.72,363.84,363.62,363.74,1350.0
2024-09-05 12:40:00,363.75,364.35,363.69,363.75,6900.0,363.75,364.35,363.69,363.75,6900.0
2024-09-05 12:45:00,363.94,363.95,363.46,363.49,2249.0,363.94,363.95,363.46,363.49,2249.0
2024-09-05 12:50:00,363.64,363.8,363.63,363.65,3047.0,363.64,363.8,363.63,363.65,3047.0
2024-09-05 12:55:00,363.77,364.44,363.76,364.15,1327.0,363.77,364.44,363.76,364.15,1327.0
2024-09-05 13:00:00,364.25,364.25,364.07,364.07,500.0,364.25,364.25,364.07,364.07,500.0
2024-09-05 13:05:00,364.01,364.01,363.4,363.81,2052.0,364.01,364.01,363.4,363.81,2052.0
2024-09-05 13:10:00,363.8,364.05,363.77,363.89,1478.0,363.8,364.05,363.77,363.89,1478.0
2024-09-05 13:15:00,363.89,364.54,363.88,364.53,7463.0,363.89,364.54,363.88,364.53,7463.0
2024-09-05 13:20:00,364.54,364.88,364.51,364.76,2839.0,364.54,364.88,364.51,364.76,2839.0
2024-09-05 13:25:00,364.58,364.66,364.3,364.38,5505.0,364.58,364.66,364.3,364.38,5505.0
2024-09-05 13:30:00,364.28,364.37,364.13,364.29,5689.0,364.28,364.37,364.13,364.29,5689.0
2024-09-05 13:35:00,364.28,364.9,364.28,364.6,3893.0,364.28,364.9,364.28,364.6,3893.0
2024-09-05 13:40:00,364.49,364.57,364.33,364.56,1277.0,364.49,364.57,364.33,364.56,1277.0
2024-09-05 13:45:00,364.81,365.76,364.79,365.72,4862.0,364.81,365.76,364.79,365.72,4862.0
2024-09-05 13:50:00,365.48,365.48,365.01,365.01,1300.0,365.48,365.48,365.01,365.01,1300.0
2024-09-05 13:55:00,365.5,365.79,365.48,365.79,575.0,365.5,365.79,365.48,365.79,575.0
2024-09-05 14:00:00,365.8,366.0,365.55,365.85,2462.0,365.8,366.0,365.55,365.85,2462.0
2024-09-05 14:05:00,365.83,366.0,365.82,365.85,1132.0,365.83,366.0,365.82,365.85,1132.0
2024-09-05 14:10:00,365.97,366.0,365.48,365.64,4649.0,365.97,366.0,365.48,365.64,4649.0
2024-09-05 14:15:00,365.85,366.5,365.82,366.17,1476.0,365.85,366.5,365.82,366.17,1476.0
2024-09-05 14:20:00,366.38,366.54,366.01,366.13,1380.0,366.38,366.54,366.01,366.13,1380.0
2024-09-05 14:25:00,366.02,366.03,365.26,365.26,3163.0,366.02,366.03,365.26,365.26,3163.0
2024-09-05 14:30:00,365.1,365.25,364.89,365.14,2836.0,365.1,365.25,364.89,365.14,2836.0
2024-09-05 14:35:00,364.99,365.2,364.74,365.2,1541.0,364.99,365.2,364.74,365.2,1541.0
2024-09-05 14:40:00,365.35,365.35,364.74,365.23,1800.0,365.35,365.35,364.74,365.23,1800.0
2024-09-05 14:45:00,365.42,365.74,365.36,365.48,1822.0,365.42,365.74,365.36,365.48,1822.0
2024-09-05 14:50:00,365.35,365.48,365.26,365.4,4136.0,365.35,365.48,365.26,365.4,4136.0
2024-09-05 14:55:00,365.4,365.4,364.62,364.71,4840.0,365.4,365.4,364.62,364.71,4840.0
2024-09-05 15:00:00,364.6,364.6,364.0,364.4,2391.0,364.6,364.6,364.0,364.4,2391.0
2024-09-05 15:05:00,364.41,364.41,363.8,363.82,7812.0,364.41,364.41,363.8,363.82,7812.0
2024-09-05 15:10:00,363.71,363.76,363.51,363.63,1638.0,363.71,363.76,363.51,363.63,1638.0
2024-09-05 15:15:00,363.47,363.87,363.08,363.87,6195.0,363.47,363.87,363.08,363.87,6195.0
2024-09-05 15:20:00,363.69,363.69,363.12,363.29,1558.0,363.69,363.69,363.12,363.29,1558.0
2024-09-05 15:25:00,363.4,363.89,363.19,363.89,5041.0,363.4,363.89,363.19,363.89,5041.0
2024-09-05 15:30:00,363.79,364.6,363.76,364.4,7296.0,363.79,364.6,363.76,364.4,7296.0
2024-09-05 15:35:00,364.29,364.44,363.8,364.16,4600.0,364.29,364.44,363.8,364.16,4600.0
2024-09-05 15:40:00,363.83,364.32,363.68,363.86,7809.0,363.83,364.32,363.68,363.86,7809.0
2024-09-05 15:45:00,363.88,364.06,363.76,364.06,3444.0,363.88,364.06,363.76,364.06,3444.0
2024-09-05 15:50:00,363.87,364.13,362.71,362.9,21948.0,363.87,364.13,362.71,362.9,21948.0
2024-09-05 15:55:00,362.94,364.03,362.94,363.88,39665.0,362.94,364.03,362.94,363.88,39665.0
2024-09-06 09:30:00,364.43,365.38,363.89,364.45,12735.0,364.43,365.38,363.89,364.45,12735.0
2024-09-06 09:35:00,364.66,365.0,363.68,363.72,4700.0,364.66,365.0,363.68,363.72,4700.0
2024-09-06 09:40:00,364.04,364.49,363.39,363.83,5997.0,364.04,364.49,363.39,363.83,5997.0
2024-09-06 09:45:00,363.61,364.24,363.0,363.94,8808.0,363.61,364.24,363.0,363.94,8808.0
2024-09-06 09:50:00,363.03,363.74,362.61,362.61,6628.0,363.03,363.74,362.61,362.61,6628.0
2024-09-06 09:55:00,362.57,363.28,361.81,362.16,5514.0,362.57,363.28,361.81,362.16,5514.0
2024-09-06 10:00:00,362.15,363.48,361.96,362.74,5570.0,362.15,363.48,361.96,362.74,5570.0
2024-09-06 10:05:00,362.75,363.67,362.74,363.5,6283.0,362.75,363.67,362.74,363.5,6283.0
2024-09-06 10:10:00,363.44,363.84,362.95,363.34,5300.0,363.44,363.84,362.95,363.34,5300.0
2024-09-06 10:15:00,363.35,364.56,363.34,364.56,5300.0,363.35,364.56,363.34,364.56,5300.0
2024-09-06 10:20:00,365.0,365.9,364.72,364.82,4529.0,365.0,365.9,364.72,364.82,4529.0
2024-09-06 10:25:00,364.81,365.3,364.53,365.07,2831.0,364.81,365.3,364.53,365.07,2831.0
2024-09-06 10:30:00,365.31,365.31,364.18,364.81,7031.0,365.31,365.31,364.18,364.81,7031.0
2024-09-06 10:35:00,364.88,364.94,363.72,364.06,2550.0,364.88,364.94,363.72,364.06,2550.0
2024-09-06 10:40:00,363.75,364.15,363.07,363.17,5915.0,363.75,364.15,363.07,363.17,5915.0
2024-09-06 10:45:00,363.1,363.46,362.68,363.46,2551.0,363.1,363.46,362.68,363.46,2551.0
2024-09-06 10:50:00,363.35,364.29,363.35,363.71,4606.0,363.35,364.29,363.35,363.71,4606.0
2024-09-06 10:55:00,363.83,364.98,363.83,364.63,3736.0,363.83,364.98,363.83,364.63,3736.0
2024-09-06 11:00:00,364.77,368.17,364.77,366.93,16465.0,364.77,368.17,364.77,366.93,16465.0
2024-09-06 11:05:00,367.09,367.72,366.53,366.74,5520.0,367.09,367.72,366.53,366.74,5520.0
2024-09-06 11:10:00,366.82,366.82,364.6,364.6,7500.0,366.82,366.82,364.6,364.6,7500.0
2024-09-06 11:15:00,364.48,364.9,363.71,364.05,4518.0,364.48,364.9,363.71,364.05,4518.0
2024-09-06 11:20:00,364.26,364.76,364.0,364.02,2100.0,364.26,364.76,364.0,364.02,2100.0
2024-09-06 11:25:00,363.82,364.52,363.81,364.05,1425.0,363.82,364.52,363.81,364.05,1425.0
2024-09-06 11:30:00,364.23,364.28,363.37,363.38,12076.0,364.23,364.28,363.37,363.38,12076.0
2024-09-06 11:35:00,363.64,363.96,363.39,363.46,4693.0,363.64,363.96,363.39,363.46,4693.0
2024-09-06 11:40:00,363.48,363.65,363.2,363.48,1700.0,363.48,363.65,363.2,363.48,1700.0
2024-09-06 11:45:00,363.47,363.76,363.25,363.4,2913.0,363.47,363.76,363.25,363.4,2913.0
2024-09-06 11:50:00,363.41,363.61,362.81,363.13,3831.0,363.41,363.61,362.81,363.13,3831.0
2024-09-06 11:55:00,363.1,364.41,363.1,364.02,5047.0,363.1,364.41,363.1,364.02,5047.0
2024-09-06 12:00:00,363.86,363.89,363.46,363.89,1600.0,363.86,363.89,363.46,363.89,1600.0
2024-09-06 12:05:00,363.62,364.18,363.23,363.88,3472.0,363.62,364.18,363.23,363.88,3472.0
2024-09-06 12:10:00,363.86,364.42,363.58,364.09,2190.0,363.86,364.42,363.58,364.09,2190.0
2024-09-06 12:15:00,364.14,364.14,363.64,364.0,3150.0,364.14,364.14,363.64,364.0,3150.0
2024-09-06 12:20:00,363.99,364.35,363.93,364.25,1427.0,363.99,364.35,363.93,364.25,1427.0
2024-09-06 12:25:00,364.23,364.75,363.9,364.23,3800.0,364.23,364.75,363.9,364.23,3800.0
2024-09-06 12:30:00,364.64,364.64,364.18,364.39,1371.0,364.64,364.64,364.18,364.39,1371.0
2024-09-06 12:35:00,365.0,365.56,364.62,365.25,2120.0,365.0,365.56,364.62,365.25,2120.0
2024-09-06 12:40:00,365.58,365.68,365.32,365.57,1600.0,365.58,365.68,365.32,365.57,1600.0
2024-09-06 12:45:00,365.61,365.83,364.23,364.23,7309.0,365.61,365.83,364.23,364.23,7309.0
2024-09-06 12:50:00,364.67,365.59,364.55,365.31,8527.0,364.67,365.59,364.55,365.31,8527.0
2024-09-06 12:55:00,365.91,365.91,364.8,365.28,1750.0,365.91,365.91,364.8,365.28,1750.0
2024-09-06 13:00:00,365.47,365.52,364.91,365.52,2100.0,365.47,365.52,364.91,365.52,2100.0
2024-09-06 13:05:00,365.49,366.21,365.31,366.21,2419.0,365.49,366.21,365.31,366.21,2419.0
2024-09-06 13:10:00,366.08,366.4,366.0,366.11,1974.0,366.08,366.4,366.0,366.11,1974.0
2024-09-06 13:15:00,366.0,366.58,366.0,366.42,2737.0,366.0,366.58,366.0,366.42,2737.0
2024-09-06 13:20:00,366.73,367.53,366.34,367.4,5149.0,366.73,367.53,366.34,367.4,5149.0
2024-09-06 13:25:00,367.4,367.7,367.11,367.48,6959.0,367.4,367.7,367.11,367.48,6959.0
2024-09-06 13:30:00,367.48,367.54,366.95,367.33,2800.0,367.48,367.54,366.95,367.33,2800.0
2024-09-06 13:35:00,366.9,367.35,366.89,367.18,2463.0,366.9,367.35,366.89,367.18,2463.0
2024-09-06 13:40:00,367.17,367.4,367.16,367.23,2461.0,367.17,367.4,367.16,367.23,2461.0
2024-09-06 13:45:00,367.22,367.22,366.5,366.7,3076.0,367.22,367.22,366.5,366.7,3076.0
2024-09-06 13:50:00,366.85,367.0,366.71,367.0,800.0,366.85,367.0,366.71,367.0,800.0
2024-09-06 13:55:00,367.5,367.5,367.18,367.18,1200.0,367.5,367.5,367.18,367.18,1200.0
2024-09-06 14:00:00,367.12,367.12,366.46,366.46,2386.0,367.12,367.12,366.46,366.46,2386.0
2024-09-06 14:05:00,366.44,366.44,366.24,366.43,1100.0,366.44,366.44,366.24,366.43,1100.0
2024-09-06 14:10:00,366.37,366.74,366.37,366.74,1051.0,366.37,366.74,366.37,366.74,1051.0
2024-09-06 14:15:00,366.56,366.88,366.56,366.8,1600.0,366.56,366.88,366.56,366.8,1600.0
2024-09-06 14:20:00,366.6,366.94,366.56,366.6,2600.0,366.6,366.94,366.56,366.6,2600.0
2024-09-06 14:25:00,366.77,367.39,366.66,367.05,5460.0,366.77,367.39,366.66,367.05,5460.0
2024-09-06 14:30:00,367.02,367.42,366.9,366.9,2031.0,367.02,367.42,366.9,366.9,2031.0
2024-09-06 14:35:00,367.05,367.05,366.57,366.74,700.0,367.05,367.05,366.57,366.74,700.0
2024-09-06 14:40:00,366.75,366.98,366.58,366.94,1636.0,366.75,366.98,366.58,366.94,1636.0
2024-09-06 14:45:00,366.94,366.94,366.4,366.52,1252.0,366.94,366.94,366.4,366.52,1252.0
2024-09-06 14:50:00,366.6,366.91,366.6,366.91,1160.0,366.6,366.91,366.6,366.91,1160.0
2024-09-06 14:55:00,366.91,366.91,366.9,366.9,850.0,366.91,366.91,366.9,366.9,850.0
2024-09-06 15:00:00,366.85,367.42,366.85,367.22,1930.0,366.85,367.42,366.85,367.22,1930.0
2024-09-06 15:05:00,367.0,367.23,366.95,367.23,2415.0,367.0,367.23,366.95,367.23,2415.0
2024-09-06 15:10:00,367.06,367.35,367.06,367.28,4756.0,367.06,367.35,367.06,367.28,4756.0
2024-09-06 15:15:00,367.35,367.43,367.08,367.28,3650.0,367.35,367.43,367.08,367.28,3650.0
2024-09-06 15:20:00,367.17,367.87,367.17,367.87,6809.0,367.17,367.87,367.17,367.87,6809.0
2024-09-06 15:25:00,367.81,368.34,367.81,368.07,5555.0,367.81,368.34,367.81,368.07,5555.0
2024-09-06 15:30:00,367.95,368.02,367.53,367.83,9793.0,367.95,368.02,367.53,367.83,9793.0
2024-09-06 15:35:00,367.98,368.45,367.88,368.11,16504.0,367.98,368.45,367.88,368.11,16504.0
2024-09-06 15:40:00,368.13,368.28,367.44,368.08,16631.0,368.13,368.28,367.44,368.08,16631.0
2024-09-06 15:45:00,368.09,369.13,368.08,369.04,14057.0,368.09,369.13,368.08,369.04,14057.0
2024-09-06 15:50:00,368.95,368.95,367.22,367.5,21084.0,368.95,368.95,367.22,367.5,21084.0
2024-09-06 15:55:00,367.69,368.02,367.14,367.58,49781.0,367.69,368.02,367.14,367.58,49781.0
2024-09-09 09:30:00,368.25,369.47,368.0,368.76,21969.0,368.25,369.47,368.0,368.76,21969.0
2024-09-09 09:35:00,368.74,370.43,368.34,369.48,7751.0,368.74,370.43,368.34,369.48,7751.0
2024-09-09 09:40:00,369.48,370.24,368.36,370.15,7612.0,369.48,370.24,368.36,370.15,7612.0
2024-09-09 09:45:00,370.49,371.07,369.67,370.75,6623.0,370.49,371.07,369.67,370.75,6623.0
2024-09-09 09:50:00,370.44,372.0,370.44,372.0,7355.0,370.44,372.0,370.44,372.0,7355.0
2024-09-09 09:55:00,372.27,373.63,372.21,373.15,14849.0,372.27,373.63,372.21,373.15,14849.0
2024-09-09 10:00:00,373.62,374.51,373.38,374.36,6500.0,373.62,374.51,373.38,374.36,6500.0
2024-09-09 10:05:00,374.35,375.31,374.23,375.31,11459.0,374.35,375.31,374.23,375.31,11459.0
2024-09-09 10:10:00,375.25,375.78,375.16,375.37,8110.0,375.25,375.78,375.16,375.37,8110.0
2024-09-09 10:15:00,375.37,376.5,375.34,376.44,9394.0,375.37,376.5,375.34,376.44,9394.0
2024-09-09 10:20:00,376.47,376.73,376.0,376.33,9781.0,376.47,376.73,376.0,376.33,9781.0
2024-09-09 10:25:00,376.43,377.72,376.43,377.28,7613.0,376.43,377.72,376.43,377.28,7613.0
2024-09-09 10:30:00,377.15,377.15,376.46,376.77,5108.0,377.15,377.15,376.46,376.77,5108.0
2024-09-09 10:35:00,376.75,377.7,376.43,376.66,4308.0,376.75,377.7,376.43,376.66,4308.0
2024-09-09 10:40:00,376.65,377.44,376.0,376.76,7972.0,376.65,377.44,376.0,376.76,7972.0
2024-09-09 10:45:00,376.76,377.07,376.35,376.88,4945.0,376.76,377.07,376.35,376.88,4945.0
2024-09-09 10:50:00,377.13,377.32,376.66,377.32,6066.0,377.13,377.32,376.66,377.32,6066.0
2024-09-09 10:55:00,377.24,377.46,375.14,375.2,22310.0,377.24,377.46,375.14,375.2,22310.0
2024-09-09 11:00:00,375.54,376.48,375.1,376.06,4174.0,375.54,376.48,375.1,376.06,4174.0
2024-09-09 11:05:00,376.15,377.36,376.11,377.07,5376.0,376.15,377.36,376.11,377.07,5376.0
2024-09-09 11:10:00,377.07,377.24,376.5,377.24,7129.0,377.07,377.24,376.5,377.24,7129.0
2024-09-09 11:15:00,376.72,376.88,376.26,376.3,4389.0,376.72,376.88,376.26,376.3,4389.0
2024-09-09 11:20:00,376.43,377.21,376.14,376.35,3890.0,376.43,377.21,376.14,376.35,3890.0
2024-09-09 11:25:00,376.5,376.7,376.04,376.58,24411.0,376.5,376.7,376.04,376.58,24411.0
2024-09-09 11:30:00,376.36,377.37,376.29,377.24,9606.0,376.36,377.37,376.29,377.24,9606.0
2024-09-09 11:35:00,377.19,377.77,376.81,377.65,7631.0,377.19,377.77,376.81,377.65,7631.0
2024-09-09 11:40:00,377.9,378.0,377.56,377.97,6025.0,377.9,378.0,377.56,377.97,6025.0
2024-09-09 11:45:00,378.0,378.86,378.0,378.57,20702.0,378.0,378.86,378.0,378.57,20702.0
2024-09-09 11:50:00,378.71,379.87,378.71,379.63,6898.0,378.71,379.87,378.71,379.63,6898.0
2024-09-09 11:55:00,379.86,379.86,378.71,378.94,25884.0,379.86,379.86,378.71,378.94,25884.0
2024-09-09 12:00:00,378.95,379.0,378.69,378.88,4123.0,378.95,379.0,378.69,378.88,4123.0
2024-09-09 12:05:00,378.87,379.26,378.36,379.22,5956.0,378.87,379.26,378.36,379.22,5956.0
2024-09-09 12:10:00,379.42,380.0,379.31,379.72,10489.0,379.42,380.0,379.31,379.72,10489.0
2024-09-09 12:15:00,379.89,380.21,379.59,379.84,8427.0,379.89,380.21,379.59,379.84,8427.0
2024-09-09 12:20:00,379.59,380.35,379.59,380.31,4776.0,379.59,380.35,379.59,380.31,4776.0
2024-09-09 12:25:00,380.26,380.37,379.9,380.24,7713.0,380.26,380.37,379.9,380.24,7713.0
2024-09-09 12:30:00,380.4,381.17,380.17,381.04,8810.0,380.4,381.17,380.17,381.04,8810.0
2024-09-09 12:35:00,381.01,382.18,381.01,382.12,5273.0,381.01,382.18,381.01,382.12,5273.0
2024-09-09 12:40:00,382.07,382.21,381.62,381.85,7931.0,382.07,382.21,381.62,381.85,7931.0
2024-09-09 12:45:00,381.96,383.35,381.94,383.29,11930.0,381.96,383.35,381.94,383.29,11930.0
2024-09-09 12:50:00,383.29,383.5,382.59,382.81,12014.0,383.29,383.5,382.59,382.81,12014.0
2024-09-09 12:55:00,382.81,383.23,382.36,382.36,5676.0,382.81,383.23,382.36,382.36,5676.0
2024-09-09 13:00:00,382.46,382.87,382.2,382.43,4097.0,382.46,382.87,382.2,382.43,4097.0
2024-09-09 13:05:00,382.43,382.84,382.35,382.56,2597.0,382.43,382.84,382.35,382.56,2597.0
2024-09-09 13:10:00,382.71,382.71,381.7,381.94,7454.0,382.71,382.71,381.7,381.94,7454.0
2024-09-09 13:15:00,381.82,381.82,381.34,381.47,3463.0,381.82,381.82,381.34,381.47,3463.0
2024-09-09 13:20:00,381.51,381.6,381.31,381.5,4136.0,381.51,381.6,381.31,381.5,4136.0
2024-09-09 13:25:00,381.5,381.69,381.31,381.46,3212.0,381.5,381.69,381.31,381.46,3212.0
2024-09-09 13:30:00,381.31,381.55,381.21,381.44,3071.0,381.31,381.55,381.21,381.44,3071.0
2024-09-09 13:35:00,381.44,382.24,381.44,382.12,5166.0,381.44,382.24,381.44,382.12,5166.0
2024-09-09 13:40:00,382.17,382.29,381.27,381.6,7295.0,382.17,382.29,381.27,381.6,7295.0
2024-09-09 13:45:00,381.68,382.03,381.62,381.8,5648.0,381.68,382.03,381.62,381.8,5648.0
2024-09-09 13:50:00,381.88,382.0,380.8,381.13,9178.0,381.88,382.0,380.8,381.13,9178.0
2024-09-09 13:55:00,380.92,381.04,380.52,380.57,3380.0,380.92,381.04,380.52,380.57,3380.0
2024-09-09 14:00:00,380.67,380.79,380.51,380.59,2657.0,380.67,380.79,380.51,380.59,2657.0
2024-09-09 14:05:00,380.77,381.06,380.57,381.02,1415.0,380.77,381.06,380.57,381.02,1415.0
2024-09-09 14:10:00,381.02,381.54,380.96,381.32,3568.0,381.02,381.54,380.96,381.32,3568.0
2024-09-09 14:15:00,381.14,381.53,380.98,381.53,4436.0,381.14,381.53,380.98,381.53,4436.0
2024-09-09 14:20:00,381.53,381.63,381.53,381.6,600.0,381.53,381.63,381.53,381.6,600.0
2024-09-09 14:25:00,381.6,381.65,381.32,381.47,4384.0,381.6,381.65,381.32,381.47,4384.0
2024-09-09 14:30:00,381.44,381.56,381.12,381.38,3605.0,381.44,381.56,381.12,381.38,3605.0
2024-09-09 14:35:00,381.38,381.39,380.8,380.86,4060.0,381.38,381.39,380.8,380.86,4060.0
2024-09-09 14:40:00,380.86,381.38,380.7,381.38,4117.0,380.86,381.38,380.7,381.38,4117.0
2024-09-09 14:45:00,381.38,381.99,380.99,381.51,5964.0,381.38,381.99,380.99,381.51,5964.0
2024-09-09 14:50:00,381.72,382.1,381.72,381.88,4160.0,381.72,382.1,381.72,381.88,4160.0
2024-09-09 14:55:00,382.01,382.1,381.49,381.49,6585.0,382.01,382.1,381.49,381.49,6585.0
2024-09-09 15:00:00,381.76,381.76,381.1,381.15,10264.0,381.76,381.76,381.1,381.15,10264.0
2024-09-09 15:05:00,381.26,382.3,381.14,381.79,10332.0,381.26,382.3,381.14,381.79,10332.0
2024-09-09 15:10:00,382.02,382.03,381.01,381.17,9475.0,382.02,382.03,381.01,381.17,9475.0
2024-09-09 15:15:00,381.15,381.34,380.8,381.07,3706.0,381.15,381.34,380.8,381.07,3706.0
2024-09-09 15:20:00,380.98,381.33,380.97,381.28,3791.0,380.98,381.33,380.97,381.28,3791.0
2024-09-09 15:25:00,381.24,381.95,381.13,381.83,3923.0,381.24,381.95,381.13,381.83,3923.0
2024-09-09 15:30:00,381.79,381.91,381.49,381.87,8704.0,381.79,381.91,381.49,381.87,8704.0
2024-09-09 15:35:00,381.84,381.87,381.5,381.53,8791.0,381.84,381.87,381.5,381.53,8791.0
2024-09-09 15:40:00,381.56,382.42,381.49,382.12,9158.0,381.56,382.42,381.49,382.12,9158.0
2024-09-09 15:45:00,382.2,382.34,381.97,382.2,7382.0,382.2,382.34,381.97,382.2,7382.0
2024-09-09 15:50:00,382.21,382.37,380.02,380.5,27522.0,382.21,382.37,380.02,380.5,27522.0
2024-09-09 15:55:00,381.06,382.2,380.71,381.55,64978.0,381.06,382.2,380.71,381.55,64978.0
2024-09-10 09:30:00,377.51,377.53,367.65,367.65,56349.0,377.51,377.53,367.65,367.65,56349.0
2024-09-10 09:35:00,367.32,369.16,362.29,363.96,63229.0,367.32,369.16,362.29,363.96,63229.0
2024-09-10 09:40:00,363.1,364.97,361.63,362.04,31614.0,363.1,364.97,361.63,362.04,31614.0
2024-09-10 09:45:00,361.8,362.69,360.82,361.38,33064.0,361.8,362.69,360.82,361.38,33064.0
2024-09-10 09:50:00,360.61,363.98,360.38,363.63,29746.0,360.61,363.98,360.38,363.63,29746.0
2024-09-10 09:55:00,363.1,364.01,362.63,363.25,30825.0,363.1,364.01,362.63,363.25,30825.0
2024-09-10 10:00:00,363.5,363.51,358.57,358.92,49599.0,363.5,363.51,358.57,358.92,49599.0
2024-09-10 10:05:00,358.86,359.36,357.53,358.13,34375.0,358.86,359.36,357.53,358.13,34375.0
2024-09-10 10:10:00,357.78,359.46,356.02,358.58,26427.0,357.78,359.46,356.02,358.58,26427.0
2024-09-10 10:15:00,359.5,361.97,359.0,361.85,23180.0,359.5,361.97,359.0,361.85,23180.0
2024-09-10 10:20:00,361.48,361.9,360.79,361.41,12520.0,361.48,361.9,360.79,361.41,12520.0
2024-09-10 10:25:00,361.74,361.9,361.0,361.54,8798.0,361.74,361.9,361.0,361.54,8798.0
2024-09-10 10:30:00,361.29,362.88,361.0,361.69,40618.0,361.29,362.88,361.0,361.69,40618.0
2024-09-10 10:35:00,362.03,363.77,361.7,363.77,17203.0,362.03,363.77,361.7,363.77,17203.0
2024-09-10 10:40:00,363.35,364.03,362.92,364.0,26054.0,363.35,364.03,362.92,364.0,26054.0
2024-09-10 10:45:00,364.0,364.06,362.1,363.72,10755.0,364.0,364.06,362.1,363.72,10755.0
2024-09-10 10:50:00,363.5,364.5,363.1,364.26,10619.0,363.5,364.5,363.1,364.26,10619.0
2024-09-10 10:55:00,364.21,366.48,363.88,365.79,11067.0,364.21,366.48,363.88,365.79,11067.0
2024-09-10 11:00:00,365.72,366.35,365.09,366.31,8114.0,365.72,366.35,365.09,366.31,8114.0
2024-09-10 11:05:00,366.4,368.53,366.3,368.08,17688.0,366.4,368.53,366.3,368.08,17688.0
2024-09-10 11:10:00,368.49,368.87,367.62,367.96,10025.0,368.49,368.87,367.62,367.96,10025.0
2024-09-10 11:15:00,367.88,368.11,367.14,367.83,6945.0,367.88,368.11,367.14,367.83,6945.0
2024-09-10 11:20:00,367.85,370.72,367.83,369.96,26221.0,367.85,370.72,367.83,369.96,26221.0
2024-09-10 11:25:00,369.95,372.69,369.95,370.96,25237.0,369.95,372.69,369.95,370.96,25237.0
2024-09-10 11:30:00,370.87,372.01,370.45,371.05,27306.0,370.87,372.01,370.45,371.05,27306.0
2024-09-10 11:35:00,371.11,372.47,370.74,371.7,18924.0,371.11,372.47,370.74,371.7,18924.0
2024-09-10 11:40:00,371.39,371.39,369.7,370.29,14900.0,371.39,371.39,369.7,370.29,14900.0
2024-09-10 11:45:00,369.88,370.59,369.34,369.62,11273.0,369.88,370.59,369.34,369.62,11273.0
2024-09-10 11:50:00,369.29,369.41,367.8,369.39,11126.0,369.29,369.41,367.8,369.39,11126.0
2024-09-10 11:55:00,369.71,369.81,368.59,368.65,9379.0,369.71,369.81,368.59,368.65,9379.0
2024-09-10 12:00:00,368.4,368.76,367.51,367.72,15482.0,368.4,368.76,367.51,367.72,15482.0
2024-09-10 12:05:00,367.78,368.46,367.77,368.46,3453.0,367.78,368.46,367.77,368.46,3453.0
2024-09-10 12:10:00,368.18,368.18,367.02,367.34,7761.0,368.18,368.18,367.02,367.34,7761.0
2024-09-10 12:15:00,367.31,367.78,367.31,367.77,1330.0,367.31,367.78,367.31,367.77,1330.0
2024-09-10 12:20:00,367.61,368.03,367.04,367.86,5835.0,367.61,368.03,367.04,367.86,5835.0
2024-09-10 12:25:00,367.77,368.26,367.68,368.26,3639.0,367.77,368.26,367.68,368.26,3639.0
2024-09-10 12:30:00,368.44,368.93,368.27,368.93,2437.0,368.44,368.93,368.27,368.93,2437.0
2024-09-10 12:35:00,368.89,369.88,368.82,369.59,1700.0,368.89,369.88,368.82,369.59,1700.0
2024-09-10 12:40:00,369.44,370.12,369.4,370.1,5057.0,369.44,370.12,369.4,370.1,5057.0
2024-09-10 12:45:00,369.9,370.76,369.71,370.64,3238.0,369.9,370.76,369.71,370.64,3238.0
2024-09-10 12:50:00,370.54,371.0,370.14,371.0,2332.0,370.54,371.0,370.14,371.0,2332.0
2024-09-10 12:55:00,370.9,372.33,370.9,372.25,8657.0,370.9,372.33,370.9,372.25,8657.0
2024-09-10 13:00:00,372.5,373.26,372.25,372.75,18192.0,372.5,373.26,372.25,372.75,18192.0
2024-09-10 13:05:00,373.1,374.02,373.1,373.41,23316.0,373.1,374.02,373.1,373.41,23316.0
2024-09-10 13:10:00,373.22,373.88,373.1,373.3,6365.0,373.22,373.88,373.1,373.3,6365.0
2024-09-10 13:15:00,373.54,373.54,372.64,373.16,6170.0,373.54,373.54,372.64,373.16,6170.0
2024-09-10 13:20:00,373.02,373.02,371.01,371.01,11780.0,373.02,373.02,371.01,371.01,11780.0
2024-09-10 13:25:00,371.01,371.23,370.06,371.06,11805.0,371.01,371.23,370.06,371.06,11805.0
2024-09-10 13:30:00,371.2,371.56,370.6,371.56,3433.0,371.2,371.56,370.6,371.56,3433.0
2024-09-10 13:35:00,371.64,372.15,371.64,372.15,1300.0,371.64,372.15,371.64,372.15,1300.0
2024-09-10 13:40:00,372.3,372.84,372.17,372.48,4173.0,372.3,372.84,372.17,372.48,4173.0
2024-09-10 13:45:00,372.76,373.04,372.68,372.93,708.0,372.76,373.04,372.68,372.93,708.0
2024-09-10 13:50:00,372.66,372.93,372.18,372.7,3502.0,372.66,372.93,372.18,372.7,3502.0
2024-09-10 13:55:00,372.52,372.93,372.33,372.93,2377.0,372.52,372.93,372.33,372.93,2377.0
2024-09-10 14:00:00,372.93,373.08,372.56,372.9,2583.0,372.93,373.08,372.56,372.9,2583.0
2024-09-10 14:05:00,372.9,373.0,372.9,372.99,1605.0,372.9,373.0,372.9,372.99,1605.0
2024-09-10 14:10:00,372.99,373.06,372.84,373.0,2500.0,372.99,373.06,372.84,373.0,2500.0
2024-09-10 14:15:00,373.14,373.14,372.82,373.0,2232.0,373.14,373.14,372.82,373.0,2232.0
2024-09-10 14:20:00,372.88,373.03,372.44,372.86,7832.0,372.88,373.03,372.44,372.86,7832.0
2024-09-10 14:25:00,372.88,372.9,372.82,372.9,1875.0,372.88,372.9,372.82,372.9,1875.0
2024-09-10 14:30:00,372.78,373.11,372.64,372.86,5038.0,372.78,373.11,372.64,372.86,5038.0
2024-09-10 14:35:00,372.84,373.19,372.52,373.05,4582.0,372.84,373.19,372.52,373.05,4582.0
2024-09-10 14:40:00,372.91,373.66,372.86,373.62,8616.0,372.91,373.66,372.86,373.62,8616.0
2024-09-10 14:45:00,373.42,374.0,373.07,373.07,3798.0,373.42,374.0,373.07,373.07,3798.0
2024-09-10 14:50:00,373.07,373.17,372.53,373.17,7080.0,373.07,373.17,372.53,373.17,7080.0
2024-09-10 14:55:00,373.15,373.37,372.84,373.24,13166.0,373.15,373.37,372.84,373.24,13166.0
2024-09-10 15:00:00,373.24,373.85,373.1,373.43,5231.0,373.24,373.85,373.1,373.43,5231.0
2024-09-10 15:05:00,373.61,373.85,373.45,373.62,4230.0,373.61,373.85,373.45,373.62,4230.0
2024-09-10 15:10:00,373.62,374.16,373.44,374.04,4172.0,373.62,374.16,373.44,374.04,4172.0
2024-09-10 15:15:00,373.94,374.38,373.87,374.22,19300.0,373.94,374.38,373.87,374.22,19300.0
2024-09-10 15:20:00,374.16,374.32,373.07,373.21,11734.0,374.16,374.32,373.07,373.21,11734.0
2024-09-10 15:25:00,373.21,374.32,373.2,374.18,6392.0,373.21,374.32,373.2,374.18,6392.0
2024-09-10 15:30:00,374.18,374.31,373.84,374.27,12308.0,374.18,374.31,373.84,374.27,12308.0
2024-09-10 15:35:00,374.27,374.56,374.06,374.41,8933.0,374.27,374.56,374.06,374.41,8933.0
2024-09-10 15:40:00,374.41,375.41,374.4,374.86,11089.0,374.41,375.41,374.4,374.86,11089.0
2024-09-10 15:45:00,374.86,375.06,373.72,373.87,12272.0,374.86,375.06,373.72,373.87,12272.0
2024-09-10 15:50:00,373.93,374.82,373.31,373.31,15963.0,373.93,374.82,373.31,373.31,15963.0
2024-09-10 15:55:00,373.55,374.0,373.37,373.5,45371.0,373.55,374.0,373.37,373.5,45371.0
2024-09-11 09:30:00,375.07,375.07,372.5,372.5,12309.0,375.07,375.07,372.5,372.5,12309.0
2024-09-11 09:35:00,372.23,373.67,371.91,372.59,3032.0,372.23,373.67,371.91,372.59,3032.0
2024-09-11 09:40:00,372.59,372.59,371.72,371.73,722.0,372.59,372.59,371.72,371.73,722.0
2024-09-11 09:45:00,371.79,372.27,370.74,372.12,3332.0,371.79,372.27,370.74,372.12,3332.0
2024-09-11 09:50:00,372.0,372.33,371.21,372.33,1397.0,372.0,372.33,371.21,372.33,1397.0
2024-09-11 09:55:00,372.33,372.69,371.59,372.36,2997.0,372.33,372.69,371.59,372.36,2997.0
2024-09-11 10:00:00,372.12,372.12,370.64,370.98,11159.0,372.12,372.12,370.64,370.98,11159.0
2024-09-11 10:05:00,370.98,371.01,370.54,370.54,2110.0,370.98,371.01,370.54,370.54,2110.0
2024-09-11 10:10:00,370.31,370.31,369.27,369.42,3800.0,370.31,370.31,369.27,369.42,3800.0
2024-09-11 10:15:00,369.79,369.82,368.87,369.19,3924.0,369.79,369.82,368.87,369.19,3924.0
2024-09-11 10:20:00,369.19,370.0,368.97,369.59,4543.0,369.19,370.0,368.97,369.59,4543.0
2024-09-11 10:25:00,369.59,369.76,368.84,368.94,2550.0,369.59,369.76,368.84,368.94,2550.0
2024-09-11 10:30:00,369.0,369.07,368.57,368.57,1445.0,369.0,369.07,368.57,368.57,1445.0
2024-09-11 10:35:00,368.66,368.66,368.03,368.42,3749.0,368.66,368.66,368.03,368.42,3749.0
2024-09-11 10:40:00,368.63,368.63,367.52,367.95,4749.0,368.63,368.63,367.52,367.95,4749.0
2024-09-11 10:45:00,368.08,368.52,368.08,368.52,2632.0,368.08,368.52,368.08,368.52,2632.0
2024-09-11 10:50:00,368.42,368.77,367.86,367.86,2833.0,368.42,368.77,367.86,367.86,2833.0
2024-09-11 10:55:00,367.94,368.57,367.51,368.57,1902.0,367.94,368.57,367.51,368.57,1902.0
2024-09-11 11:00:00,368.36,368.55,367.78,368.46,1764.0,368.36,368.55,367.78,368.46,1764.0
2024-09-11 11:05:00,368.46,369.8,368.46,369.16,3827.0,368.46,369.8,368.46,369.16,3827.0
2024-09-11 11:10:00,369.16,370.14,368.84,369.96,2240.0,369.16,370.14,368.84,369.96,2240.0
2024-09-11 11:15:00,370.04,370.04,369.25,369.25,922.0,370.04,370.04,369.25,369.25,922.0
2024-09-11 11:20:00,369.61,369.61,369.17,369.54,1600.0,369.61,369.61,369.17,369.54,1600.0
2024-09-11 11:25:00,369.26,369.5,369.21,369.22,401.0,369.26,369.5,369.21,369.22,401.0
2024-09-11 11:30:00,369.47,369.61,369.21,369.61,1054.0,369.47,369.61,369.21,369.61,1054.0
2024-09-11 11:35:00,369.65,370.2,369.65,370.19,2415.0,369.65,370.2,369.65,370.19,2415.0
2024-09-11 11:40:00,369.97,370.5,369.72,369.97,5915.0,369.97,370.5,369.72,369.97,5915.0
2024-09-11 11:45:00,369.85,369.85,368.89,368.89,3884.0,369.85,369.85,368.89,368.89,3884.0
2024-09-11 11:50:00,368.84,369.17,368.61,368.66,2378.0,368.84,369.17,368.61,368.66,2378.0
2024-09-11 11:55:00,368.55,368.65,367.69,367.78,3730.0,368.55,368.65,367.69,367.78,3730.0
2024-09-11 12:00:00,367.77,368.68,367.74,368.68,3019.0,367.77,368.68,367.74,368.68,3019.0
2024-09-11 12:05:00,368.79,369.03,367.99,368.09,2275.0,368.79,369.03,367.99,368.09,2275.0
2024-09-11 12:10:00,368.13,368.31,367.77,367.92,1678.0,368.13,368.31,367.77,367.92,1678.0
2024-09-11 12:15:00,368.01,368.01,367.59,367.75,1501.0,368.01,368.01,367.59,367.75,1501.0
2024-09-11 12:20:00,367.92,368.07,367.87,367.91,919.0,367.92,368.07,367.87,367.91,919.0
2024-09-11 12:25:00,367.57,368.51,367.57,368.5,2073.0,367.57,368.51,367.57,368.5,2073.0
2024-09-11 12:30:00,368.63,369.03,368.48,368.72,3162.0,368.63,369.03,368.48,368.72,3162.0
2024-09-11 12:35:00,368.5,369.36,368.34,369.33,2858.0,368.5,369.36,368.34,369.33,2858.0
2024-09-11 12:40:00,369.15,369.42,369.15,369.42,1074.0,369.15,369.42,369.15,369.42,1074.0
2024-09-11 12:45:00,369.66,369.99,369.45,369.61,2016.0,369.66,369.99,369.45,369.61,2016.0
2024-09-11 12:50:00,369.44,369.61,369.22,369.34,7894.0,369.44,369.61,369.22,369.34,7894.0
2024-09-11 12:55:00,369.35,369.88,369.34,369.88,2950.0,369.35,369.88,369.34,369.88,2950.0
2024-09-11 13:00:00,369.88,370.98,369.81,370.98,3030.0,369.88,370.98,369.81,370.98,3030.0
2024-09-11 13:05:00,371.41,371.91,371.3,371.91,2379.0,371.41,371.91,371.3,371.91,2379.0
2024-09-11 13:10:00,372.0,372.55,372.0,372.2,2119.0,372.0,372.55,372.0,372.2,2119.0
2024-09-11 13:15:00,372.01,372.02,371.48,371.5,2471.0,372.01,372.02,371.48,371.5,2471.0
2024-09-11 13:20:00,371.31,371.42,371.15,371.42,815.0,371.31,371.42,371.15,371.42,815.0
2024-09-11 13:25:00,371.43,371.64,371.42,371.63,1100.0,371.43,371.64,371.42,371.63,1100.0
2024-09-11 13:30:00,371.79,371.79,371.48,371.48,2765.0,371.79,371.79,371.48,371.48,2765.0
2024-09-11 13:35:00,371.66,371.75,371.52,371.75,1185.0,371.66,371.75,371.52,371.75,1185.0
2024-09-11 13:40:00,371.9,371.9,371.47,371.52,2401.0,371.9,371.9,371.47,371.52,2401.0
2024-09-11 13:45:00,371.72,371.73,370.77,370.77,4783.0,371.72,371.73,370.77,370.77,4783.0
2024-09-11 13:50:00,370.85,370.92,370.1,370.1,4392.0,370.85,370.92,370.1,370.1,4392.0
2024-09-11 13:55:00,370.22,370.33,369.8,370.15,2337.0,370.22,370.33,369.8,370.15,2337.0
2024-09-11 14:00:00,370.1,370.23,369.71,369.87,2311.0,370.1,370.23,369.71,369.87,2311.0
2024-09-11 14:05:00,369.67,369.96,369.67,369.7,842.0,369.67,369.96,369.67,369.7,842.0
2024-09-11 14:10:00,369.44,369.44,369.25,369.3,1637.0,369.44,369.44,369.25,369.3,1637.0
2024-09-11 14:15:00,369.58,369.58,368.94,369.13,5280.0,369.58,369.58,368.94,369.13,5280.0
2024-09-11 14:20:00,369.12,369.74,369.11,369.74,2920.0,369.12,369.74,369.11,369.74,2920.0
2024-09-11 14:25:00,369.8,370.11,369.65,369.65,2841.0,369.8,370.11,369.65,369.65,2841.0
2024-09-11 14:30:00,369.74,369.93,369.6,369.93,700.0,369.74,369.93,369.6,369.93,700.0
2024-09-11 14:35:00,369.83,370.53,369.67,370.53,2774.0,369.83,370.53,369.67,370.53,2774.0
2024-09-11 14:40:00,370.56,371.0,370.34,370.96,4159.0,370.56,371.0,370.34,370.96,4159.0
2024-09-11 14:45:00,370.74,370.74,370.29,370.68,4600.0,370.74,370.74,370.29,370.68,4600.0
2024-09-11 14:50:00,370.49,370.49,369.73,369.73,2400.0,370.49,370.49,369.73,369.73,2400.0
2024-09-11 14:55:00,369.84,370.42,369.84,370.22,1580.0,369.84,370.42,369.84,370.22,1580.0
2024-09-11 15:00:00,370.21,370.26,369.89,369.89,2565.0,370.21,370.26,369.89,369.89,2565.0
2024-09-11 15:05:00,370.04,370.33,369.88,370.11,2836.0,370.04,370.33,369.88,370.11,2836.0
2024-09-11 15:10:00,370.06,370.86,370.06,370.62,3557.0,370.06,370.86,370.06,370.62,3557.0
2024-09-11 15:15:00,370.72,370.77,370.54,370.58,2950.0,370.72,370.77,370.54,370.58,2950.0
2024-09-11 15:20:00,370.77,371.39,370.77,371.16,4617.0,370.77,371.39,370.77,371.16,4617.0
2024-09-11 15:25:00,371.25,371.7,371.08,371.7,3750.0,371.25,371.7,371.08,371.7,3750.0
2024-09-11 15:30:00,371.69,371.69,371.06,371.4,5651.0,371.69,371.69,371.06,371.4,5651.0
2024-09-11 15:35:00,371.42,371.72,371.27,371.27,3276.0,371.42,371.72,371.27,371.27,3276.0
2024-09-11 15:40:00,371.28,371.53,371.06,371.53,6476.0,371.28,371.53,371.06,371.53,6476.0
2024-09-11 15:45:00,371.6,372.05,371.28,372.05,4353.0,371.6,372.05,371.28,372.05,4353.0
2024-09-11 15:50:00,372.23,372.24,371.29,371.69,18029.0,372.23,372.24,371.29,371.69,18029.0
2024-09-11 15:55:00,371.92,372.58,371.72,372.34,15833.0,371.92,372.58,371.72,372.34,15833.0
2024-09-12 09:30:00,373.0,375.84,372.57,373.27,15186.0,373.0,375.84,372.57,373.27,15186.0
2024-09-12 09:35:00,373.76,376.0,373.76,375.7,8236.0,373.76,376.0,373.76,375.7,8236.0
2024-09-12 09:40:00,375.95,376.27,375.25,375.73,4856.0,375.95,376.27,375.25,375.73,4856.0
2024-09-12 09:45:00,376.51,377.02,375.15,375.15,5206.0,376.51,377.02,375.15,375.15,5206.0
2024-09-12 09:50:00,375.01,375.19,373.51,374.41,3575.0,375.01,375.19,373.51,374.41,3575.0
2024-09-12 09:55:00,373.56,374.28,373.5,373.54,2433.0,373.56,374.28,373.5,373.54,2433.0
2024-09-12 10:00:00,373.0,374.0,372.49,372.91,6159.0,373.0,374.0,372.49,372.91,6159.0
2024-09-12 10:05:00,372.49,373.25,371.62,372.1,2878.0,372.49,373.25,371.62,372.1,2878.0
2024-09-12 10:10:00,371.83,372.7,371.83,372.56,3858.0,371.83,372.7,371.83,372.56,3858.0
2024-09-12 10:15:00,372.35,373.37,372.35,373.37,1352.0,372.35,373.37,372.35,373.37,1352.0
2024-09-12 10:20:00,372.78,372.83,372.35,372.69,1321.0,372.78,372.83,372.35,372.69,1321.0
2024-09-12 10:25:00,372.37,372.65,371.93,371.93,3935.0,372.37,372.65,371.93,371.93,3935.0
2024-09-12 10:30:00,372.17,372.17,371.06,371.21,14296.0,372.17,372.17,371.06,371.21,14296.0
2024-09-12 10:35:00,371.1,371.13,369.49,369.52,19302.0,371.1,371.13,369.49,369.52,19302.0
2024-09-12 10:40:00,369.86,369.86,368.25,368.35,6758.0,369.86,369.86,368.25,368.35,6758.0
2024-09-12 10:45:00,368.48,369.36,368.48,369.36,11273.0,368.48,369.36,368.48,369.36,11273.0
2024-09-12 10:50:00,369.16,369.39,366.09,366.09,16354.0,369.16,369.39,366.09,366.09,16354.0
2024-09-12 10:55:00,366.28,367.75,366.01,366.75,17655.0,366.28,367.75,366.01,366.75,17655.0
2024-09-12 11:00:00,367.13,368.47,366.76,368.47,2671.0,367.13,368.47,366.76,368.47,2671.0
2024-09-12 11:05:00,368.47,368.48,367.84,367.84,2272.0,368.47,368.48,367.84,367.84,2272.0
2024-09-12 11:10:00,368.13,369.42,367.55,369.36,9802.0,368.13,369.42,367.55,369.36,9802.0
2024-09-12 11:15:00,369.16,369.16,368.64,368.79,2208.0,369.16,369.16,368.64,368.79,2208.0
2024-09-12 11:20:00,368.89,369.15,368.55,368.69,2417.0,368.89,369.15,368.55,368.69,2417.0
2024-09-12 11:25:00,368.56,368.92,368.29,368.4,2600.0,368.56,368.92,368.29,368.4,2600.0
2024-09-12 11:30:00,368.72,369.07,368.45,368.78,1821.0,368.72,369.07,368.45,368.78,1821.0
2024-09-12 11:35:00,369.02,369.44,368.77,369.17,2430.0,369.02,369.44,368.77,369.17,2430.0
2024-09-12 11:40:00,369.25,369.46,368.51,368.72,7123.0,369.25,369.46,368.51,368.72,7123.0
2024-09-12 11:45:00,368.9,369.27,368.9,368.95,2461.0,368.9,369.27,368.9,368.95,2461.0
2024-09-12 11:50:00,369.02,369.85,369.0,369.19,5146.0,369.02,369.85,369.0,369.19,5146.0
2024-09-12 11:55:00,369.19,369.49,368.98,368.98,1600.0,369.19,369.49,368.98,368.98,1600.0
2024-09-12 12:00:00,369.23,369.45,369.12,369.23,2165.0,369.23,369.45,369.12,369.23,2165.0
2024-09-12 12:05:00,369.23,369.79,369.16,369.77,4161.0,369.23,369.79,369.16,369.77,4161.0
2024-09-12 12:10:00,369.58,369.95,369.57,369.57,2010.0,369.58,369.95,369.57,369.57,2010.0
2024-09-12 12:15:00,369.96,369.97,369.64,369.76,2361.0,369.96,369.97,369.64,369.76,2361.0
2024-09-12 12:20:00,369.95,369.95,369.25,369.25,2201.0,369.95,369.95,369.25,369.25,2201.0
2024-09-12 12:25:00,369.36,369.72,369.25,369.63,2058.0,369.36,369.72,369.25,369.63,2058.0
2024-09-12 12:30:00,369.6,369.83,369.34,369.52,1453.0,369.6,369.83,369.34,369.52,1453.0
2024-09-12 12:35:00,369.56,369.84,369.32,369.68,2453.0,369.56,369.84,369.32,369.68,2453.0
2024-09-12 12:40:00,369.62,369.75,369.13,369.74,2539.0,369.62,369.75,369.13,369.74,2539.0
2024-09-12 12:45:00,369.53,369.72,369.49,369.59,532.0,369.53,369.72,369.49,369.59,532.0
2024-09-12 12:50:00,369.42,370.1,369.42,370.05,3701.0,369.42,370.1,369.42,370.05,3701.0
2024-09-12 12:55:00,370.15,370.39,369.92,370.26,1600.0,370.15,370.39,369.92,370.26,1600.0
2024-09-12 13:00:00,370.24,370.64,370.19,370.64,1138.0,370.24,370.64,370.19,370.64,1138.0
2024-09-12 13:05:00,370.21,370.21,370.1,370.1,400.0,370.21,370.21,370.1,370.1,400.0
2024-09-12 13:10:00,370.3,370.5,370.11,370.5,900.0,370.3,370.5,370.11,370.5,900.0
2024-09-12 13:15:00,370.63,370.93,370.51,370.93,1501.0,370.63,370.93,370.51,370.93,1501.0
2024-09-12 13:20:00,371.0,371.04,370.39,371.04,4539.0,371.0,371.04,370.39,371.04,4539.0
2024-09-12 13:25:00,370.95,371.21,370.95,371.17,1079.0,370.95,371.21,370.95,371.17,1079.0
2024-09-12 13:30:00,371.29,371.5,371.28,371.3,500.0,371.29,371.5,371.28,371.3,500.0
2024-09-12 13:35:00,371.6,371.68,371.41,371.42,725.0,371.6,371.68,371.41,371.42,725.0
2024-09-12 13:40:00,371.39,372.32,371.39,372.32,6377.0,371.39,372.32,371.39,372.32,6377.0
2024-09-12 13:45:00,372.31,372.9,372.18,372.18,1403.0,372.31,372.9,372.18,372.18,1403.0
2024-09-12 13:50:00,372.59,373.25,372.59,372.88,2337.0,372.59,373.25,372.59,372.88,2337.0
2024-09-12 13:55:00,373.1,373.1,373.09,373.1,100.0,373.1,373.1,373.09,373.1,100.0
2024-09-12 14:00:00,373.09,373.09,372.43,372.43,2055.0,373.09,373.09,372.43,372.43,2055.0
2024-09-12 14:05:00,372.32,372.62,372.1,372.1,700.0,372.32,372.62,372.1,372.1,700.0
2024-09-12 14:10:00,372.1,372.19,371.95,371.97,1281.0,372.1,372.19,371.95,371.97,1281.0
2024-09-12 14:15:00,372.02,372.02,371.75,371.89,3420.0,372.02,372.02,371.75,371.89,3420.0
2024-09-12 14:20:00,371.89,372.25,371.64,372.03,2993.0,371.89,372.25,371.64,372.03,2993.0
2024-09-12 14:25:00,372.3,372.32,372.18,372.29,747.0,372.3,372.32,372.18,372.29,747.0
2024-09-12 14:30:00,372.28,372.41,371.97,372.34,1160.0,372.28,372.41,371.97,372.34,1160.0
2024-09-12 14:35:00,372.12,372.4,372.12,372.3,1356.0,372.12,372.4,372.12,372.3,1356.0
2024-09-12 14:40:00,372.38,372.4,371.84,371.84,1639.0,372.38,372.4,371.84,371.84,1639.0
2024-09-12 14:45:00,371.87,372.29,371.71,371.71,2563.0,371.87,372.29,371.71,371.71,2563.0
2024-09-12 14:50:00,371.92,371.92,371.11,371.67,10029.0,371.92,371.92,371.11,371.67,10029.0
2024-09-12 14:55:00,371.67,371.87,371.41,371.77,2751.0,371.67,371.87,371.41,371.77,2751.0
2024-09-12 15:00:00,371.64,372.13,371.64,371.75,2057.0,371.64,372.13,371.64,371.75,2057.0
2024-09-12 15:05:00,372.27,372.69,372.14,372.42,1743.0,372.27,372.69,372.14,372.42,1743.0
2024-09-12 15:10:00,372.53,372.97,372.47,372.97,1985.0,372.53,372.97,372.47,372.97,1985.0
2024-09-12 15:15:00,372.45,372.87,372.45,372.61,1700.0,372.45,372.87,372.45,372.61,1700.0
2024-09-12 15:20:00,372.69,373.07,372.68,372.8,6485.0,372.69,373.07,372.68,372.8,6485.0
2024-09-12 15:25:00,373.25,373.41,372.83,373.08,3029.0,373.25,373.41,372.83,373.08,3029.0
2024-09-12 15:30:00,373.0,373.13,372.56,372.72,3867.0,373.0,373.13,372.56,372.72,3867.0
2024-09-12 15:35:00,372.74,372.9,372.63,372.89,3520.0,372.74,372.9,372.63,372.89,3520.0
2024-09-12 15:40:00,372.8,373.05,372.67,372.91,4200.0,372.8,373.05,372.67,372.91,4200.0
2024-09-12 15:45:00,372.76,372.93,372.43,372.45,7614.0,372.76,372.93,372.43,372.45,7614.0
2024-09-12 15:50:00,372.47,372.98,372.25,372.98,16617.0,372.47,372.98,372.25,372.98,16617.0
2024-09-12 15:55:00,373.06,373.73,372.84,372.93,22031.0,373.06,373.73,372.84,372.93,22031.0
2024-09-13 09:30:00,375.99,379.91,375.0,378.84,16543.0,375.99,379.91,375.0,378.84,16543.0
2024-09-13 09:35:00,378.84,380.34,378.09,378.98,18702.0,378.84,380.34,378.09,378.98,18702.0
2024-09-13 09:40:00,379.23,380.77,379.22,380.0,7882.0,379.23,380.77,379.22,380.0,7882.0
2024-09-13 09:45:00,380.39,381.45,380.0,381.45,9887.0,380.39,381.45,380.0,381.45,9887.0
2024-09-13 09:50:00,381.57,382.84,381.16,382.44,8288.0,381.57,382.84,381.16,382.44,8288.0
2024-09-13 09:55:00,382.48,382.8,381.56,381.57,12801.0,382.48,382.8,381.56,381.57,12801.0
2024-09-13 10:00:00,381.0,381.14,379.56,380.0,6620.0,381.0,381.14,379.56,380.0,6620.0
2024-09-13 10:05:00,379.8,379.8,378.3,379.0,9295.0,379.8,379.8,378.3,379.0,9295.0
2024-09-13 10:10:00,378.94,379.15,378.4,378.86,2206.0,378.94,379.15,378.4,378.86,2206.0
2024-09-13 10:15:00,378.73,379.08,378.5,378.73,2532.0,378.73,379.08,378.5,378.73,2532.0
2024-09-13 10:20:00,378.72,379.35,378.24,379.35,2767.0,378.72,379.35,378.24,379.35,2767.0
2024-09-13 10:25:00,379.37,379.75,379.32,379.53,1500.0,379.37,379.75,379.32,379.53,1500.0
2024-09-13 10:30:00,379.73,380.5,379.48,379.75,5364.0,379.73,380.5,379.48,379.75,5364.0
2024-09-13 10:35:00,379.3,380.04,379.3,379.69,2107.0,379.3,380.04,379.3,379.69,2107.0
2024-09-13 10:40:00,379.71,379.89,378.39,379.1,14806.0,379.71,379.89,378.39,379.1,14806.0
2024-09-13 10:45:00,379.2,379.73,379.05,379.08,2739.0,379.2,379.73,379.05,379.08,2739.0
2024-09-13 10:50:00,379.55,379.67,379.34,379.43,1600.0,379.55,379.67,379.34,379.43,1600.0
2024-09-13 10:55:00,379.2,379.28,378.73,379.06,2721.0,379.2,379.28,378.73,379.06,2721.0
2024-09-13 11:00:00,379.18,379.18,377.92,378.41,3887.0,379.18,379.18,377.92,378.41,3887.0
2024-09-13 11:05:00,378.31,378.58,377.6,377.94,5848.0,378.31,378.58,377.6,377.94,5848.0
2024-09-13 11:10:00,377.6,378.67,377.6,378.18,3995.0,377.6,378.67,377.6,378.18,3995.0
2024-09-13 11:15:00,378.46,378.6,377.67,378.04,4648.0,378.46,378.6,377.67,378.04,4648.0
2024-09-13 11:20:00,378.03,378.19,377.72,378.19,1643.0,378.03,378.19,377.72,378.19,1643.0
2024-09-13 11:25:00,378.6,379.48,378.6,378.93,3114.0,378.6,379.48,378.6,378.93,3114.0
2024-09-13 11:30:00,379.15,379.77,379.09,379.62,2107.0,379.15,379.77,379.09,379.62,2107.0
2024-09-13 11:35:00,379.63,379.84,379.4,379.63,2519.0,379.63,379.84,379.4,379.63,2519.0
2024-09-13 11:40:00,379.84,380.52,379.79,380.43,3395.0,379.84,380.52,379.79,380.43,3395.0
2024-09-13 11:45:00,380.45,380.45,379.78,379.86,2952.0,380.45,380.45,379.78,379.86,2952.0
2024-09-13 11:50:00,379.86,379.94,379.68,379.75,1151.0,379.86,379.94,379.68,379.75,1151.0
2024-09-13 11:55:00,379.79,380.34,379.5,380.13,5216.0,379.79,380.34,379.5,380.13,5216.0
2024-09-13 12:00:00,380.13,380.51,380.12,380.5,900.0,380.13,380.51,380.12,380.5,900.0
2024-09-13 12:05:00,380.71,380.72,379.94,379.99,3295.0,380.71,380.72,379.94,379.99,3295.0
2024-09-13 12:10:00,379.97,380.14,379.86,379.86,561.0,379.97,380.14,379.86,379.86,561.0
2024-09-13 12:15:00,380.05,380.2,380.0,380.2,557.0,380.05,380.2,380.0,380.2,557.0
2024-09-13 12:20:00,379.92,380.28,379.5,379.64,2660.0,379.92,380.28,379.5,379.64,2660.0
2024-09-13 12:25:00,379.42,379.61,379.31,379.56,1796.0,379.42,379.61,379.31,379.56,1796.0
2024-09-13 12:30:00,379.33,379.47,379.28,379.47,1600.0,379.33,379.47,379.28,379.47,1600.0
2024-09-13 12:35:00,379.5,379.55,379.14,379.55,1490.0,379.5,379.55,379.14,379.55,1490.0
2024-09-13 12:40:00,379.44,379.46,378.72,378.75,4289.0,379.44,379.46,378.72,378.75,4289.0
2024-09-13 12:45:00,378.94,378.94,378.5,378.81,950.0,378.94,378.94,378.5,378.81,950.0
2024-09-13 12:50:00,378.49,378.5,378.0,378.26,1213.0,378.49,378.5,378.0,378.26,1213.0
2024-09-13 12:55:00,378.25,378.25,378.24,378.25,100.0,378.25,378.25,378.24,378.25,100.0
2024-09-13 13:00:00,378.18,378.26,378.06,378.23,900.0,378.18,378.26,378.06,378.23,900.0
2024-09-13 13:05:00,378.44,378.6,378.42,378.42,1100.0,378.44,378.6,378.42,378.42,1100.0
2024-09-13 13:10:00,378.45,378.45,377.63,377.63,3929.0,378.45,378.45,377.63,377.63,3929.0
2024-09-13 13:15:00,377.83,377.95,377.63,377.95,4022.0,377.83,377.95,377.63,377.95,4022.0
2024-09-13 13:20:00,377.81,377.81,376.82,377.22,3384.0,377.81,377.81,376.82,377.22,3384.0
2024-09-13 13:25:00,377.31,377.31,377.01,377.22,1400.0,377.31,377.31,377.01,377.22,1400.0
2024-09-13 13:30:00,377.24,377.52,377.24,377.52,842.0,377.24,377.52,377.24,377.52,842.0
2024-09-13 13:35:00,377.43,377.67,377.37,377.37,2800.0,377.43,377.67,377.37,377.37,2800.0
2024-09-13 13:40:00,377.8,378.12,377.65,377.68,3695.0,377.8,378.12,377.65,377.68,3695.0
2024-09-13 13:45:00,377.74,378.07,377.68,377.68,4783.0,377.74,378.07,377.68,377.68,4783.0
2024-09-13 13:50:00,377.86,377.86,377.59,377.79,1628.0,377.86,377.86,377.59,377.79,1628.0
2024-09-13 13:55:00,377.66,377.9,377.66,377.8,300.0,377.66,377.9,377.66,377.8,300.0
2024-09-13 14:00:00,377.62,377.62,376.73,376.97,3400.0,377.62,377.62,376.73,376.97,3400.0
2024-09-13 14:05:00,377.41,377.83,377.41,377.83,900.0,377.41,377.83,377.41,377.83,900.0
2024-09-13 14:10:00,377.74,377.93,377.47,377.68,1500.0,377.74,377.93,377.47,377.68,1500.0
2024-09-13 14:15:00,377.46,377.56,377.06,377.09,1700.0,377.46,377.56,377.06,377.09,1700.0
2024-09-13 14:20:00,377.16,377.39,376.58,376.75,2244.0,377.16,377.39,376.58,376.75,2244.0
2024-09-13 14:25:00,376.53,376.53,376.43,376.43,300.0,376.53,376.53,376.43,376.43,300.0
2024-09-13 14:30:00,376.54,376.54,376.19,376.43,1303.0,376.54,376.54,376.19,376.43,1303.0
2024-09-13 14:35:00,376.44,376.66,376.4,376.66,1428.0,376.44,376.66,376.4,376.66,1428.0
2024-09-13 14:40:00,377.06,377.28,377.06,377.28,400.0,377.06,377.28,377.06,377.28,400.0
2024-09-13 14:45:00,377.23,377.34,376.8,376.93,2300.0,377.23,377.34,376.8,376.93,2300.0
2024-09-13 14:50:00,376.79,376.8,376.4,376.54,3674.0,376.79,376.8,376.4,376.54,3674.0
2024-09-13 14:55:00,376.35,376.84,376.35,376.74,600.0,376.35,376.84,376.35,376.74,600.0
2024-09-13 15:00:00,376.56,376.77,376.41,376.77,1100.0,376.56,376.77,376.41,376.77,1100.0
2024-09-13 15:05:00,376.98,377.36,376.98,377.36,2189.0,376.98,377.36,376.98,377.36,2189.0
2024-09-13 15:10:00,377.08,377.17,376.9,377.17,1400.0,377.08,377.17,376.9,377.17,1400.0
2024-09-13 15:15:00,377.27,378.23,377.27,378.23,900.0,377.27,378.23,377.27,378.23,900.0
2024-09-13 15:20:00,378.15,378.67,377.88,378.46,2985.0,378.15,378.67,377.88,378.46,2985.0
2024-09-13 15:25:00,378.43,378.56,378.29,378.32,1200.0,378.43,378.56,378.29,378.32,1200.0
2024-09-13 15:30:00,378.5,379.12,378.37,379.12,2040.0,378.5,379.12,378.37,379.12,2040.0
2024-09-13 15:35:00,379.25,379.35,378.39,378.68,5100.0,379.25,379.35,378.39,378.68,5100.0
2024-09-13 15:40:00,378.74,378.99,378.43,378.97,2532.0,378.74,378.99,378.43,378.97,2532.0
2024-09-13 15:45:00,379.2,379.65,378.89,379.58,7488.0,379.2,379.65,378.89,379.58,7488.0
2024-09-13 15:50:00,379.45,379.47,378.31,378.31,15056.0,379.45,379.47,378.31,378.31,15056.0
2024-09-13 15:55:00,378.19,378.61,378.0,378.35,27707.0,378.19,378.61,378.0,378.35,27707.0
2024-09-16 09:30:00,377.51,388.89,377.51,387.83,25222.0,377.51,388.89,377.51,387.83,25222.0
2024-09-16 09:35:00,387.51,388.63,385.86,388.62,11865.0,387.51,388.63,385.86,388.62,11865.0
2024-09-16 09:40:00,387.8,388.5,387.42,388.37,6826.0,387.8,388.5,387.42,388.37,6826.0
2024-09-16 09:45:00,387.56,388.67,387.43,388.67,6649.0,387.56,388.67,387.43,388.67,6649.0
2024-09-16 09:50:00,388.67,388.84,387.62,388.08,16630.0,388.67,388.84,387.62,388.08,16630.0
2024-09-16 09:55:00,388.11,388.43,387.65,388.09,3951.0,388.11,388.43,387.65,388.09,3951.0
2024-09-16 10:00:00,387.88,387.88,386.56,386.56,8772.0,387.88,387.88,386.56,386.56,8772.0
2024-09-16 10:05:00,386.88,388.5,386.88,387.24,11322.0,386.88,388.5,386.88,387.24,11322.0
2024-09-16 10:10:00,387.52,387.52,386.27,386.27,5503.0,387.52,387.52,386.27,386.27,5503.0
2024-09-16 10:15:00,386.16,386.46,385.52,386.28,6062.0,386.16,386.46,385.52,386.28,6062.0
2024-09-16 10:20:00,386.61,387.49,386.4,387.49,5930.0,386.61,387.49,386.4,387.49,5930.0
2024-09-16 10:25:00,387.09,387.49,386.17,387.09,4721.0,387.09,387.49,386.17,387.09,4721.0
2024-09-16 10:30:00,387.14,387.16,385.76,386.2,5153.0,387.14,387.16,385.76,386.2,5153.0
2024-09-16 10:35:00,385.86,387.7,385.86,387.53,6339.0,385.86,387.7,385.86,387.53,6339.0
2024-09-16 10:40:00,387.91,388.86,387.6,388.86,6798.0,387.91,388.86,387.6,388.86,6798.0
2024-09-16 10:45:00,388.89,389.24,388.63,388.84,10739.0,388.89,389.24,388.63,388.84,10739.0
2024-09-16 10:50:00,389.04,389.42,388.85,389.12,2940.0,389.04,389.42,388.85,389.12,2940.0
2024-09-16 10:55:00,389.2,390.46,389.2,390.22,14877.0,389.2,390.46,389.2,390.22,14877.0
2024-09-16 11:00:00,390.2,390.22,389.35,389.46,9121.0,390.2,390.22,389.35,389.46,9121.0
2024-09-16 11:05:00,389.52,390.77,389.22,390.77,12297.0,389.52,390.77,389.22,390.77,12297.0
2024-09-16 11:10:00,390.58,391.11,390.37,390.51,12848.0,390.58,391.11,390.37,390.51,12848.0
2024-09-16 11:15:00,390.32,390.67,389.62,389.69,5013.0,390.32,390.67,389.62,389.69,5013.0
2024-09-16 11:20:00,389.68,390.13,388.96,389.48,3924.0,389.68,390.13,388.96,389.48,3924.0
2024-09-16 11:25:00,389.65,389.65,388.37,388.4,2596.0,389.65,389.65,388.37,388.4,2596.0
2024-09-16 11:30:00,388.5,389.18,388.5,388.91,4441.0,388.5,389.18,388.5,388.91,4441.0
2024-09-16 11:35:00,388.63,388.75,388.0,388.24,5677.0,388.63,388.75,388.0,388.24,5677.0
2024-09-16 11:40:00,388.18,389.16,388.18,389.07,3148.0,388.18,389.16,388.18,389.07,3148.0
2024-09-16 11:45:00,389.43,389.79,389.25,389.29,4624.0,389.43,389.79,389.25,389.29,4624.0
2024-09-16 11:50:00,389.44,389.81,389.36,389.81,736.0,389.44,389.81,389.36,389.81,736.0
2024-09-16 11:55:00,389.93,390.44,389.63,389.68,5017.0,389.93,390.44,389.63,389.68,5017.0
2024-09-16 12:00:00,389.74,389.74,389.04,389.04,1650.0,389.74,389.74,389.04,389.04,1650.0
2024-09-16 12:05:00,389.12,389.71,389.1,389.43,2075.0,389.12,389.71,389.1,389.43,2075.0
2024-09-16 12:10:00,389.64,390.17,389.13,389.74,31624.0,389.64,390.17,389.13,389.74,31624.0
2024-09-16 12:15:00,389.74,390.53,389.65,390.5,2098.0,389.74,390.53,389.65,390.5,2098.0
2024-09-16 12:20:00,390.5,390.84,390.48,390.84,2344.0,390.5,390.84,390.48,390.84,2344.0
2024-09-16 12:25:00,390.7,391.99,390.7,391.78,9413.0,390.7,391.99,390.7,391.78,9413.0
2024-09-16 12:30:00,391.97,392.05,391.13,391.63,6547.0,391.97,392.05,391.13,391.63,6547.0
2024-09-16 12:35:00,391.54,391.54,391.08,391.27,1209.0,391.54,391.54,391.08,391.27,1209.0
2024-09-16 12:40:00,391.42,391.63,390.9,391.09,1883.0,391.42,391.63,390.9,391.09,1883.0
2024-09-16 12:45:00,391.19,391.27,390.41,390.66,2709.0,391.19,391.27,390.41,390.66,2709.0
2024-09-16 12:50:00,390.85,391.35,390.58,390.94,1550.0,390.85,391.35,390.58,390.94,1550.0
2024-09-16 12:55:00,391.1,391.34,391.1,391.25,500.0,391.1,391.34,391.1,391.25,500.0
2024-09-16 13:00:00,391.48,391.58,391.19,391.4,1380.0,391.48,391.58,391.19,391.4,1380.0
2024-09-16 13:05:00,391.37,391.41,390.88,391.08,2947.0,391.37,391.41,390.88,391.08,2947.0
2024-09-16 13:10:00,391.07,391.07,390.11,390.12,1721.0,391.07,391.07,390.11,390.12,1721.0
2024-09-16 13:15:00,390.48,390.51,390.0,390.19,2048.0,390.48,390.51,390.0,390.19,2048.0
2024-09-16 13:20:00,390.07,390.42,389.59,390.03,13200.0,390.07,390.42,389.59,390.03,13200.0
2024-09-16 13:25:00,390.0,390.11,389.58,389.89,2200.0,390.0,390.11,389.58,389.89,2200.0
2024-09-16 13:30:00,389.81,390.68,389.81,390.68,2792.0,389.81,390.68,389.81,390.68,2792.0
2024-09-16 13:35:00,390.46,391.01,390.46,391.01,6800.0,390.46,391.01,390.46,391.01,6800.0
2024-09-16 13:40:00,391.05,391.92,390.82,391.92,2742.0,391.05,391.92,390.82,391.92,2742.0
2024-09-16 13:45:00,391.83,391.83,391.11,391.74,14077.0,391.83,391.83,391.11,391.74,14077.0
2024-09-16 13:50:00,391.41,391.74,391.07,391.33,1720.0,391.41,391.74,391.07,391.33,1720.0
2024-09-16 13:55:00,391.35,391.79,391.35,391.56,3500.0,391.35,391.79,391.35,391.56,3500.0
2024-09-16 14:00:00,391.56,391.73,391.3,391.4,2900.0,391.56,391.73,391.3,391.4,2900.0
2024-09-16 14:05:00,391.3,391.38,390.9,391.0,6709.0,391.3,391.38,390.9,391.0,6709.0
2024-09-16 14:10:00,391.0,391.02,390.42,390.53,2621.0,391.0,391.02,390.42,390.53,2621.0
2024-09-16 14:15:00,390.29,390.44,389.37,389.75,4090.0,390.29,390.44,389.37,389.75,4090.0
2024-09-16 14:20:00,389.71,390.38,389.7,389.91,2608.0,389.71,390.38,389.7,389.91,2608.0
2024-09-16 14:25:00,390.1,390.37,390.08,390.14,900.0,390.1,390.37,390.08,390.14,900.0
2024-09-16 14:30:00,390.1,390.52,390.1,390.38,2700.0,390.1,390.52,390.1,390.38,2700.0
2024-09-16 14:35:00,390.26,390.54,389.92,390.33,5212.0,390.26,390.54,389.92,390.33,5212.0
2024-09-16 14:40:00,390.38,390.97,390.31,390.66,900.0,390.38,390.97,390.31,390.66,900.0
2024-09-16 14:45:00,390.83,391.48,390.83,391.43,1200.0,390.83,391.48,390.83,391.43,1200.0
2024-09-16 14:50:00,391.34,391.66,391.25,391.48,5883.0,391.34,391.66,391.25,391.48,5883.0
2024-09-16 14:55:00,391.26,391.7,391.07,391.32,9474.0,391.26,391.7,391.07,391.32,9474.0
2024-09-16 15:00:00,391.32,391.44,390.91,391.22,8889.0,391.32,391.44,390.91,391.22,8889.0
2024-09-16 15:05:00,391.11,391.4,391.03,391.4,2423.0,391.11,391.4,391.03,391.4,2423.0
2024-09-16 15:10:00,391.3,391.3,390.38,390.64,8857.0,391.3,391.3,390.38,390.64,8857.0
2024-09-16 15:15:00,390.54,391.47,390.0,391.23,13188.0,390.54,391.47,390.0,391.23,13188.0
2024-09-16 15:20:00,391.06,391.19,390.85,391.0,5222.0,391.06,391.19,390.85,391.0,5222.0
2024-09-16 15:25:00,391.01,391.17,390.72,390.84,8798.0,391.01,391.17,390.72,390.84,8798.0
2024-09-16 15:30:00,390.98,391.19,390.43,390.44,3902.0,390.98,391.19,390.43,390.44,3902.0
2024-09-16 15:35:00,390.33,390.68,390.09,390.58,5987.0,390.33,390.68,390.09,390.58,5987.0
2024-09-16 15:40:00,390.6,390.73,389.94,390.09,8643.0,390.6,390.73,389.94,390.09,8643.0
2024-09-16 15:45:00,390.31,390.4,389.82,390.08,7448.0,390.31,390.4,389.82,390.08,7448.0
2024-09-16 15:50:00,389.97,389.97,388.97,389.34,16044.0,389.97,389.97,388.97,389.34,16044.0
2024-09-16 15:55:00,389.16,389.58,389.07,389.41,35221.0,389.16,389.58,389.07,389.41,35221.0
2024-09-17 09:30:00,390.68,392.34,390.0,392.0,14212.0,390.68,392.34,390.0,392.0,14212.0
2024-09-17 09:35:00,392.31,392.5,391.5,392.22,7505.0,392.31,392.5,391.5,392.22,7505.0
2024-09-17 09:40:00,392.58,394.12,392.36,393.83,7961.0,392.58,394.12,392.36,393.83,7961.0
2024-09-17 09:45:00,394.15,394.21,393.1,393.6,8751.0,394.15,394.21,393.1,393.6,8751.0
2024-09-17 09:50:00,393.69,394.58,392.86,394.58,9513.0,393.69,394.58,392.86,394.58,9513.0
2024-09-17 09:55:00,394.62,394.79,393.28,393.66,5540.0,394.62,394.79,393.28,393.66,5540.0
2024-09-17 10:00:00,394.0,395.2,394.0,395.2,3256.0,394.0,395.2,394.0,395.2,3256.0
2024-09-17 10:05:00,395.0,397.62,395.0,397.6,12962.0,395.0,397.62,395.0,397.6,12962.0
2024-09-17 10:10:00,397.29,398.6,396.72,398.02,27934.0,397.29,398.6,396.72,398.02,27934.0
2024-09-17 10:15:00,398.02,398.47,397.41,398.06,16121.0,398.02,398.47,397.41,398.06,16121.0
2024-09-17 10:20:00,398.45,399.78,398.12,399.5,11389.0,398.45,399.78,398.12,399.5,11389.0
2024-09-17 10:25:00,399.52,399.76,399.03,399.42,5747.0,399.52,399.76,399.03,399.42,5747.0
2024-09-17 10:30:00,399.16,399.83,398.21,398.81,37246.0,399.16,399.83,398.21,398.81,37246.0
2024-09-17 10:35:00,398.45,399.87,398.45,399.42,13391.0,398.45,399.87,398.45,399.42,13391.0
2024-09-17 10:40:00,399.46,399.5,398.71,398.95,10245.0,399.46,399.5,398.71,398.95,10245.0
2024-09-17 10:45:00,399.15,399.45,398.43,398.93,11898.0,399.15,399.45,398.43,398.93,11898.0
2024-09-17 10:50:00,399.03,399.21,398.07,398.33,19329.0,399.03,399.21,398.07,398.33,19329.0
2024-09-17 10:55:00,398.11,398.55,396.42,396.69,7514.0,398.11,398.55,396.42,396.69,7514.0
2024-09-17 11:00:00,396.91,397.67,396.52,397.67,6522.0,396.91,397.67,396.52,397.67,6522.0
2024-09-17 11:05:00,397.93,398.56,397.91,398.44,8225.0,397.93,398.56,397.91,398.44,8225.0
2024-09-17 11:10:00,398.21,398.51,397.79,398.27,9336.0,398.21,398.51,397.79,398.27,9336.0
2024-09-17 11:15:00,398.04,398.95,398.04,398.65,1502.0,398.04,398.95,398.04,398.65,1502.0
2024-09-17 11:20:00,398.58,399.45,398.34,398.95,18130.0,398.58,399.45,398.34,398.95,18130.0
2024-09-17 11:25:00,399.03,399.35,398.07,398.57,7100.0,399.03,399.35,398.07,398.57,7100.0
2024-09-17 11:30:00,398.52,398.76,398.0,398.0,3820.0,398.52,398.76,398.0,398.0,3820.0
2024-09-17 11:35:00,398.0,398.75,397.95,398.64,4283.0,398.0,398.75,397.95,398.64,4283.0
2024-09-17 11:40:00,398.6,399.19,398.59,399.06,7552.0,398.6,399.19,398.59,399.06,7552.0
2024-09-17 11:45:00,399.13,399.39,399.0,399.31,4107.0,399.13,399.39,399.0,399.31,4107.0
2024-09-17 11:50:00,399.21,399.69,399.02,399.23,3379.0,399.21,399.69,399.02,399.23,3379.0
2024-09-17 11:55:00,399.25,399.37,398.74,398.81,10520.0,399.25,399.37,398.74,398.81,10520.0
2024-09-17 12:00:00,398.81,399.41,398.62,399.25,5135.0,398.81,399.41,398.62,399.25,5135.0
2024-09-17 12:05:00,399.3,399.47,398.87,399.34,16214.0,399.3,399.47,398.87,399.34,16214.0
2024-09-17 12:10:00,399.36,399.61,399.11,399.48,6449.0,399.36,399.61,399.11,399.48,6449.0
2024-09-17 12:15:00,399.48,399.59,398.96,399.24,5488.0,399.48,399.59,398.96,399.24,5488.0
2024-09-17 12:20:00,399.45,399.56,398.77,398.91,5845.0,399.45,399.56,398.77,398.91,5845.0
2024-09-17 12:25:00,398.73,399.06,398.53,398.78,5440.0,398.73,399.06,398.53,398.78,5440.0
2024-09-17 12:30:00,398.78,398.81,398.17,398.44,8948.0,398.78,398.81,398.17,398.44,8948.0
2024-09-17 12:35:00,398.38,398.42,398.0,398.21,7313.0,398.38,398.42,398.0,398.21,7313.0
2024-09-17 12:40:00,398.13,398.44,397.88,398.12,9054.0,398.13,398.44,397.88,398.12,9054.0
2024-09-17 12:45:00,398.18,398.3,397.03,397.3,14322.0,398.18,398.3,397.03,397.3,14322.0
2024-09-17 12:50:00,397.23,397.25,396.95,397.12,4011.0,397.23,397.25,396.95,397.12,4011.0
2024-09-17 12:55:00,397.25,397.74,396.65,396.95,7522.0,397.25,397.74,396.65,396.95,7522.0
2024-09-17 13:00:00,396.86,397.25,395.5,395.75,6955.0,396.86,397.25,395.5,395.75,6955.0
2024-09-17 13:05:00,395.75,396.21,395.75,396.21,1411.0,395.75,396.21,395.75,396.21,1411.0
2024-09-17 13:10:00,395.93,396.2,395.86,396.12,900.0,395.93,396.2,395.86,396.12,900.0
2024-09-17 13:15:00,395.83,396.57,395.77,396.56,1773.0,395.83,396.57,395.77,396.56,1773.0
2024-09-17 13:20:00,396.53,396.97,396.52,396.97,500.0,396.53,396.97,396.52,396.97,500.0
2024-09-17 13:25:00,396.9,397.8,396.86,397.69,1400.0,396.9,397.8,396.86,397.69,1400.0
2024-09-17 13:30:00,397.56,397.74,397.01,397.62,9666.0,397.56,397.74,397.01,397.62,9666.0
2024-09-17 13:35:00,397.57,397.97,397.44,397.97,4702.0,397.57,397.97,397.44,397.97,4702.0
2024-09-17 13:40:00,397.85,398.2,397.66,398.08,7727.0,397.85,398.2,397.66,398.08,7727.0
2024-09-17 13:45:00,398.08,398.13,397.42,397.9,15561.0,398.08,398.13,397.42,397.9,15561.0
2024-09-17 13:50:00,398.0,398.51,397.87,398.51,2927.0,398.0,398.51,397.87,398.51,2927.0
2024-09-17 13:55:00,398.51,398.51,398.0,398.29,1280.0,398.51,398.51,398.0,398.29,1280.0
2024-09-17 14:00:00,398.0,398.07,397.78,398.06,1890.0,398.0,398.07,397.78,398.06,1890.0
2024-09-17 14:05:00,397.99,398.21,397.34,397.66,5309.0,397.99,398.21,397.34,397.66,5309.0
2024-09-17 14:10:00,397.63,397.63,396.52,396.78,22058.0,397.63,397.63,396.52,396.78,22058.0
2024-09-17 14:15:00,396.76,396.93,396.53,396.78,7586.0,396.76,396.93,396.53,396.78,7586.0
2024-09-17 14:20:00,396.7,396.91,396.7,396.72,1018.0,396.7,396.91,396.7,396.72,1018.0
2024-09-17 14:25:00,396.95,396.95,396.34,396.65,1531.0,396.95,396.95,396.34,396.65,1531.0
2024-09-17 14:30:00,396.6,397.01,396.59,396.83,913.0,396.6,397.01,396.59,396.83,913.0
2024-09-17 14:35:00,396.94,397.32,396.94,397.09,3176.0,396.94,397.32,396.94,397.09,3176.0
2024-09-17 14:40:00,397.09,397.09,396.8,396.86,1900.0,397.09,397.09,396.8,396.86,1900.0
2024-09-17 14:45:00,396.85,396.86,396.17,396.53,5122.0,396.85,396.86,396.17,396.53,5122.0
2024-09-17 14:50:00,396.47,396.64,396.46,396.63,1159.0,396.47,396.64,396.46,396.63,1159.0
2024-09-17 14:55:00,396.68,397.54,396.67,397.4,4330.0,396.68,397.54,396.67,397.4,4330.0
2024-09-17 15:00:00,397.25,397.6,396.95,397.6,3593.0,397.25,397.6,396.95,397.6,3593.0
2024-09-17 15:05:00,397.33,397.38,396.9,396.99,3712.0,397.33,397.38,396.9,396.99,3712.0
2024-09-17 15:10:00,396.99,397.68,396.99,397.55,3451.0,396.99,397.68,396.99,397.55,3451.0
2024-09-17 15:15:00,397.59,397.74,397.32,397.57,2097.0,397.59,397.74,397.32,397.57,2097.0
2024-09-17 15:20:00,397.6,397.94,396.75,397.28,6158.0,397.6,397.94,396.75,397.28,6158.0
2024-09-17 15:25:00,397.21,397.75,397.18,397.47,2873.0,397.21,397.75,397.18,397.47,2873.0
2024-09-17 15:30:00,397.4,397.61,396.86,397.09,15006.0,397.4,397.61,396.86,397.09,15006.0
2024-09-17 15:35:00,397.09,397.37,396.68,397.11,4763.0,397.09,397.37,396.68,397.11,4763.0
2024-09-17 15:40:00,397.35,397.6,397.12,397.58,5683.0,397.35,397.6,397.12,397.58,5683.0
2024-09-17 15:45:00,397.59,397.72,397.0,397.6,5764.0,397.59,397.72,397.0,397.6,5764.0
2024-09-17 15:50:00,397.39,397.39,396.69,397.08,49790.0,397.39,397.39,396.69,397.08,49790.0
2024-09-17 15:55:00,397.04,397.36,396.81,397.14,69761.0,397.04,397.36,396.81,397.14,69761.0
2024-09-18 09:30:00,397.4,400.96,397.38,400.5,20701.0,397.4,400.96,397.38,400.5,20701.0
2024-09-18 09:35:00,400.37,401.0,399.63,400.48,15394.0,400.37,401.0,399.63,400.48,15394.0
2024-09-18 09:40:00,401.0,403.52,400.99,403.31,11464.0,401.0,403.52,400.99,403.31,11464.0
2024-09-18 09:45:00,403.59,405.4,403.44,403.8,56575.0,403.59,405.4,403.44,403.8,56575.0
2024-09-18 09:50:00,403.17,403.43,400.71,400.73,11199.0,403.17,403.43,400.71,400.73,11199.0
2024-09-18 09:55:00,400.94,401.49,400.08,400.48,9045.0,400.94,401.49,400.08,400.48,9045.0
2024-09-18 10:00:00,400.2,401.55,400.13,401.54,7920.0,400.2,401.55,400.13,401.54,7920.0
2024-09-18 10:05:00,401.55,401.9,400.97,401.17,8036.0,401.55,401.9,400.97,401.17,8036.0
2024-09-18 10:10:00,401.78,403.19,401.56,402.44,6261.0,401.78,403.19,401.56,402.44,6261.0
2024-09-18 10:15:00,402.55,403.71,402.54,403.71,4823.0,402.55,403.71,402.54,403.71,4823.0
2024-09-18 10:20:00,403.56,404.21,402.88,403.17,16512.0,403.56,404.21,402.88,403.17,16512.0
2024-09-18 10:25:00,403.08,403.66,401.9,403.33,9639.0,403.08,403.66,401.9,403.33,9639.0
2024-09-18 10:30:00,403.52,403.87,403.16,403.3,4901.0,403.52,403.87,403.16,403.3,4901.0
2024-09-18 10:35:00,403.32,403.72,403.1,403.4,4720.0,403.32,403.72,403.1,403.4,4720.0
2024-09-18 10:40:00,403.45,405.49,403.45,404.99,30229.0,403.45,405.49,403.45,404.99,30229.0
2024-09-18 10:45:00,404.82,404.86,403.45,403.74,6681.0,404.82,404.86,403.45,403.74,6681.0
2024-09-18 10:50:00,403.66,403.66,401.66,402.54,10221.0,403.66,403.66,401.66,402.54,10221.0
2024-09-18 10:55:00,402.08,402.21,401.4,402.01,6690.0,402.08,402.21,401.4,402.01,6690.0
2024-09-18 11:00:00,401.99,402.27,401.9,402.11,4571.0,401.99,402.27,401.9,402.11,4571.0
2024-09-18 11:05:00,402.25,402.42,400.74,400.74,13029.0,402.25,402.42,400.74,400.74,13029.0
2024-09-18 11:10:00,400.9,401.16,400.05,401.02,4899.0,400.9,401.16,400.05,401.02,4899.0
2024-09-18 11:15:00,401.11,401.39,400.06,401.07,5478.0,401.11,401.39,400.06,401.07,5478.0
2024-09-18 11:20:00,400.93,401.46,400.18,400.18,5436.0,400.93,401.46,400.18,400.18,5436.0
2024-09-18 11:25:00,400.18,400.28,399.3,400.0,4833.0,400.18,400.28,399.3,400.0,4833.0
2024-09-18 11:30:00,399.6,400.35,399.54,400.35,3383.0,399.6,400.35,399.54,400.35,3383.0
2024-09-18 11:35:00,400.24,400.53,399.61,400.33,3451.0,400.24,400.53,399.61,400.33,3451.0
2024-09-18 11:40:00,400.12,400.28,399.73,399.98,8300.0,400.12,400.28,399.73,399.98,8300.0
2024-09-18 11:45:00,400.0,400.0,399.05,399.05,5000.0,400.0,400.0,399.05,399.05,5000.0
2024-09-18 11:50:00,398.92,399.55,398.69,399.29,1672.0,398.92,399.55,398.69,399.29,1672.0
2024-09-18 11:55:00,399.06,399.37,398.26,398.54,4073.0,399.06,399.37,398.26,398.54,4073.0
2024-09-18 12:00:00,398.47,398.6,397.8,398.0,6116.0,398.47,398.6,397.8,398.0,6116.0
2024-09-18 12:05:00,397.77,398.14,397.76,398.06,4720.0,397.77,398.14,397.76,398.06,4720.0
2024-09-18 12:10:00,398.34,398.69,398.26,398.58,700.0,398.34,398.69,398.26,398.58,700.0
2024-09-18 12:15:00,398.67,399.17,398.61,399.02,2618.0,398.67,399.17,398.61,399.02,2618.0
2024-09-18 12:20:00,399.12,399.63,399.03,399.39,1713.0,399.12,399.63,399.03,399.39,1713.0
2024-09-18 12:25:00,399.5,400.41,399.44,400.41,3600.0,399.5,400.41,399.44,400.41,3600.0
2024-09-18 12:30:00,400.19,400.42,400.09,400.19,1300.0,400.19,400.42,400.09,400.19,1300.0
2024-09-18 12:35:00,400.4,400.5,400.16,400.4,1900.0,400.4,400.5,400.16,400.4,1900.0
2024-09-18 12:40:00,400.24,401.13,400.23,401.13,2601.0,400.24,401.13,400.23,401.13,2601.0
2024-09-18 12:45:00,401.23,401.87,401.03,401.73,8141.0,401.23,401.87,401.03,401.73,8141.0
2024-09-18 12:50:00,401.71,401.77,401.27,401.77,2900.0,401.71,401.77,401.27,401.77,2900.0
2024-09-18 12:55:00,401.59,402.08,401.58,401.69,3968.0,401.59,402.08,401.58,401.69,3968.0
2024-09-18 13:00:00,401.62,401.71,401.48,401.48,1312.0,401.62,401.71,401.48,401.48,1312.0
2024-09-18 13:05:00,401.55,402.01,401.55,401.76,1994.0,401.55,402.01,401.55,401.76,1994.0
2024-09-18 13:10:00,401.83,401.92,401.71,401.72,600.0,401.83,401.92,401.71,401.72,600.0
2024-09-18 13:15:00,401.72,401.77,401.71,401.77,400.0,401.72,401.77,401.71,401.77,400.0
2024-09-18 13:20:00,401.77,401.77,401.04,401.24,5200.0,401.77,401.77,401.04,401.24,5200.0
2024-09-18 13:25:00,401.21,402.0,401.2,401.87,3039.0,401.21,402.0,401.2,401.87,3039.0
2024-09-18 13:30:00,401.98,402.0,401.71,402.0,786.0,401.98,402.0,401.71,402.0,786.0
2024-09-18 13:35:00,402.0,402.11,401.48,401.9,4199.0,402.0,402.11,401.48,401.9,4199.0
2024-09-18 13:40:00,401.91,402.19,401.82,401.95,900.0,401.91,402.19,401.82,401.95,900.0
2024-09-18 13:45:00,401.89,401.89,401.27,401.28,1937.0,401.89,401.89,401.27,401.28,1937.0
2024-09-18 13:50:00,401.23,401.25,400.0,400.02,3969.0,401.23,401.25,400.0,400.02,3969.0
2024-09-18 13:55:00,399.72,400.35,399.7,400.0,3755.0,399.72,400.35,399.7,400.0,3755.0
2024-09-18 14:00:00,400.13,405.87,399.49,403.77,18007.0,400.13,405.87,399.49,403.77,18007.0
2024-09-18 14:05:00,403.5,404.3,401.58,401.81,9908.0,403.5,404.3,401.58,401.81,9908.0
2024-09-18 14:10:00,401.55,401.74,399.7,400.38,6079.0,401.55,401.74,399.7,400.38,6079.0
2024-09-18 14:15:00,400.63,400.87,399.71,400.42,4523.0,400.63,400.87,399.71,400.42,4523.0
2024-09-18 14:20:00,400.87,402.35,400.0,402.34,8450.0,400.87,402.35,400.0,402.34,8450.0
2024-09-18 14:25:00,402.36,405.16,402.11,405.16,9044.0,402.36,405.16,402.11,405.16,9044.0
2024-09-18 14:30:00,405.09,406.99,404.78,406.4,9956.0,405.09,406.99,404.78,406.4,9956.0
2024-09-18 14:35:00,406.4,408.74,405.7,408.66,24166.0,406.4,408.74,405.7,408.66,24166.0
2024-09-18 14:40:00,408.74,408.74,404.66,404.75,19566.0,408.74,408.74,404.66,404.75,19566.0
2024-09-18 14:45:00,405.76,405.77,403.57,405.17,11022.0,405.76,405.77,403.57,405.17,11022.0
2024-09-18 14:50:00,404.76,407.12,404.76,406.85,3949.0,404.76,407.12,404.76,406.85,3949.0
2024-09-18 14:55:00,406.24,407.31,404.82,405.44,16867.0,406.24,407.31,404.82,405.44,16867.0
2024-09-18 15:00:00,404.95,405.99,404.4,405.99,12020.0,404.95,405.99,404.4,405.99,12020.0
2024-09-18 15:05:00,405.68,405.68,404.22,404.53,7631.0,405.68,405.68,404.22,404.53,7631.0
2024-09-18 15:10:00,404.11,407.0,403.97,407.0,5231.0,404.11,407.0,403.97,407.0,5231.0
2024-09-18 15:15:00,406.85,406.85,405.61,405.62,4627.0,406.85,406.85,405.61,405.62,4627.0
2024-09-18 15:20:00,405.57,405.57,403.18,404.98,8119.0,405.57,405.57,403.18,404.98,8119.0
2024-09-18 15:25:00,405.66,406.1,404.7,405.19,7073.0,405.66,406.1,404.7,405.19,7073.0
2024-09-18 15:30:00,405.13,406.13,403.01,403.29,7882.0,405.13,406.13,403.01,403.29,7882.0
2024-09-18 15:35:00,403.01,403.25,401.53,402.46,14007.0,403.01,403.25,401.53,402.46,14007.0
2024-09-18 15:40:00,403.23,403.38,402.5,402.55,7725.0,403.23,403.38,402.5,402.55,7725.0
2024-09-18 15:45:00,402.55,403.34,402.18,402.82,9686.0,402.55,403.34,402.18,402.82,9686.0
2024-09-18 15:50:00,403.03,403.22,401.66,402.74,10700.0,403.03,403.22,401.66,402.74,10700.0
2024-09-18 15:55:00,402.75,403.45,402.64,402.9,47218.0,402.75,403.45,402.64,402.9,47218.0
2024-09-19 09:30:00,408.75,409.59,403.7,403.81,36998.0,408.75,409.59,403.7,403.81,36998.0
2024-09-19 09:35:00,403.03,405.88,403.03,404.36,12155.0,403.03,405.88,403.03,404.36,12155.0
2024-09-19 09:40:00,404.02,404.02,400.63,400.63,23444.0,404.02,404.02,400.63,400.63,23444.0
2024-09-19 09:45:00,401.06,402.12,400.3,400.66,8447.0,401.06,402.12,400.3,400.66,8447.0
2024-09-19 09:50:00,401.11,402.5,400.83,401.59,11462.0,401.11,402.5,400.83,401.59,11462.0
2024-09-19 09:55:00,401.67,403.7,401.58,402.69,9011.0,401.67,403.7,401.58,402.69,9011.0
2024-09-19 10:00:00,403.07,403.7,402.82,403.24,6364.0,403.07,403.7,402.82,403.24,6364.0
2024-09-19 10:05:00,403.27,403.43,401.88,401.88,16098.0,403.27,403.43,401.88,401.88,16098.0
2024-09-19 10:10:00,401.6,403.0,401.57,403.0,5194.0,401.6,403.0,401.57,403.0,5194.0
2024-09-19 10:15:00,402.5,403.24,402.09,403.24,5360.0,402.5,403.24,402.09,403.24,5360.0
2024-09-19 10:20:00,402.86,402.93,401.43,401.61,4305.0,402.86,402.93,401.43,401.61,4305.0
2024-09-19 10:25:00,401.83,402.89,401.47,402.88,10057.0,401.83,402.89,401.47,402.88,10057.0
2024-09-19 10:30:00,403.2,404.36,403.2,403.44,4606.0,403.2,404.36,403.2,403.44,4606.0
2024-09-19 10:35:00,403.54,403.54,402.53,403.22,4561.0,403.54,403.54,402.53,403.22,4561.0
2024-09-19 10:40:00,403.0,403.0,402.24,402.36,4985.0,403.0,403.0,402.24,402.36,4985.0
2024-09-19 10:45:00,402.36,402.44,401.6,402.18,5501.0,402.36,402.44,401.6,402.18,5501.0
2024-09-19 10:50:00,402.32,402.95,402.32,402.78,2692.0,402.32,402.95,402.32,402.78,2692.0
2024-09-19 10:55:00,402.7,403.44,402.7,403.35,3195.0,402.7,403.44,402.7,403.35,3195.0
2024-09-19 11:00:00,403.28,403.53,403.0,403.5,5655.0,403.28,403.53,403.0,403.5,5655.0
2024-09-19 11:05:00,403.21,403.21,402.2,402.2,2798.0,403.21,403.21,402.2,402.2,2798.0
2024-09-19 11:10:00,403.01,403.03,402.36,402.93,2764.0,403.01,403.03,402.36,402.93,2764.0
2024-09-19 11:15:00,402.79,403.48,402.78,403.3,2976.0,402.79,403.48,402.78,403.3,2976.0
2024-09-19 11:20:00,403.68,403.69,403.25,403.25,809.0,403.68,403.69,403.25,403.25,809.0
2024-09-19 11:25:00,403.43,403.43,402.81,403.08,2986.0,403.43,403.43,402.81,403.08,2986.0
2024-09-19 11:30:00,402.85,403.01,401.45,401.45,4266.0,402.85,403.01,401.45,401.45,4266.0
2024-09-19 11:35:00,401.64,402.41,401.58,401.9,1449.0,401.64,402.41,401.58,401.9,1449.0
2024-09-19 11:40:00,402.31,402.82,402.31,402.61,2214.0,402.31,402.82,402.31,402.61,2214.0
2024-09-19 11:45:00,402.61,402.62,401.79,401.86,1330.0,402.61,402.62,401.79,401.86,1330.0
2024-09-19 11:50:00,402.03,402.26,401.26,401.52,2826.0,402.03,402.26,401.26,401.52,2826.0
2024-09-19 11:55:00,401.16,401.23,400.82,401.0,2975.0,401.16,401.23,400.82,401.0,2975.0
2024-09-19 12:00:00,401.3,402.57,401.3,402.21,3239.0,401.3,402.57,401.3,402.21,3239.0
2024-09-19 12:05:00,402.44,402.57,402.21,402.43,1296.0,402.44,402.57,402.21,402.43,1296.0
2024-09-19 12:10:00,402.48,402.51,401.97,402.24,3586.0,402.48,402.51,401.97,402.24,3586.0
2024-09-19 12:15:00,402.29,402.29,402.11,402.27,440.0,402.29,402.29,402.11,402.27,440.0
2024-09-19 12:20:00,402.69,402.93,402.17,402.48,3810.0,402.69,402.93,402.17,402.48,3810.0
2024-09-19 12:25:00,402.74,403.1,402.71,402.78,2842.0,402.74,403.1,402.71,402.78,2842.0
2024-09-19 12:30:00,403.24,403.61,403.17,403.55,3248.0,403.24,403.61,403.17,403.55,3248.0
2024-09-19 12:35:00,403.32,403.53,403.24,403.35,1755.0,403.32,403.53,403.24,403.35,1755.0
2024-09-19 12:40:00,403.29,403.41,402.97,403.36,7418.0,403.29,403.41,402.97,403.36,7418.0
2024-09-19 12:45:00,403.44,403.64,403.32,403.64,1423.0,403.44,403.64,403.32,403.64,1423.0
2024-09-19 12:50:00,403.95,404.2,403.75,404.15,2647.0,403.95,404.2,403.75,404.15,2647.0
2024-09-19 12:55:00,404.5,404.5,403.91,404.26,3869.0,404.5,404.5,403.91,404.26,3869.0
2024-09-19 13:00:00,403.94,404.32,403.94,404.22,918.0,403.94,404.32,403.94,404.22,918.0
2024-09-19 13:05:00,404.29,404.9,404.29,404.6,1915.0,404.29,404.9,404.29,404.6,1915.0
2024-09-19 13:10:00,404.63,404.71,404.24,404.68,3344.0,404.63,404.71,404.24,404.68,3344.0
2024-09-19 13:15:00,404.67,404.67,404.46,404.65,713.0,404.67,404.67,404.46,404.65,713.0
2024-09-19 13:20:00,404.86,405.26,404.41,404.7,2819.0,404.86,405.26,404.41,404.7,2819.0
2024-09-19 13:25:00,404.69,404.7,404.45,404.64,1700.0,404.69,404.7,404.45,404.64,1700.0
2024-09-19 13:30:00,404.65,405.06,404.65,405.04,2677.0,404.65,405.06,404.65,405.04,2677.0
2024-09-19 13:35:00,404.87,404.9,404.87,404.9,500.0,404.87,404.9,404.87,404.9,500.0
2024-09-19 13:40:00,404.88,404.88,404.83,404.86,585.0,404.88,404.88,404.83,404.86,585.0
2024-09-19 13:45:00,404.92,405.06,404.88,404.89,980.0,404.92,405.06,404.88,404.89,980.0
2024-09-19 13:50:00,404.89,405.0,404.51,404.99,8811.0,404.89,405.0,404.51,404.99,8811.0
2024-09-19 13:55:00,404.93,404.93,404.42,404.69,3087.0,404.93,404.93,404.42,404.69,3087.0
2024-09-19 14:00:00,404.69,404.69,404.39,404.48,2101.0,404.69,404.69,404.39,404.48,2101.0
2024-09-19 14:05:00,404.48,404.48,403.36,403.36,23411.0,404.48,404.48,403.36,403.36,23411.0
2024-09-19 14:10:00,403.06,403.35,402.94,403.26,1566.0,403.06,403.35,402.94,403.26,1566.0
2024-09-19 14:15:00,403.26,403.41,402.99,403.15,3232.0,403.26,403.41,402.99,403.15,3232.0
2024-09-19 14:20:00,403.15,403.63,402.98,403.63,1440.0,403.15,403.63,402.98,403.63,1440.0
2024-09-19 14:25:00,403.63,403.67,403.63,403.67,416.0,403.63,403.67,403.63,403.67,416.0
2024-09-19 14:30:00,403.69,403.72,403.5,403.71,3667.0,403.69,403.72,403.5,403.71,3667.0
2024-09-19 14:35:00,403.88,404.34,403.88,404.33,1037.0,403.88,404.34,403.88,404.33,1037.0
2024-09-19 14:40:00,404.33,404.33,403.88,403.96,4115.0,404.33,404.33,403.88,403.96,4115.0
2024-09-19 14:45:00,404.05,404.05,403.45,403.52,1794.0,404.05,404.05,403.45,403.52,1794.0
2024-09-19 14:50:00,403.25,403.57,402.71,402.71,1536.0,403.25,403.57,402.71,402.71,1536.0
2024-09-19 14:55:00,403.31,403.31,402.86,403.31,605.0,403.31,403.31,402.86,403.31,605.0
2024-09-19 15:00:00,403.19,403.19,402.71,403.06,2605.0,403.19,403.19,402.71,403.06,2605.0
2024-09-19 15:05:00,403.05,403.45,403.05,403.17,1176.0,403.05,403.45,403.05,403.17,1176.0
2024-09-19 15:10:00,403.17,403.58,402.88,403.53,1903.0,403.17,403.58,402.88,403.53,1903.0
2024-09-19 15:15:00,403.13,403.2,402.34,402.39,1575.0,403.13,403.2,402.34,402.39,1575.0
2024-09-19 15:20:00,402.33,402.58,402.0,402.51,1802.0,402.33,402.58,402.0,402.51,1802.0
2024-09-19 15:25:00,402.56,402.78,402.29,402.54,1672.0,402.56,402.78,402.29,402.54,1672.0
2024-09-19 15:30:00,402.64,402.77,402.26,402.5,2611.0,402.64,402.77,402.26,402.5,2611.0
2024-09-19 15:35:00,402.61,403.69,402.38,403.48,5901.0,402.61,403.69,402.38,403.48,5901.0
2024-09-19 15:40:00,403.51,404.25,403.2,403.2,9976.0,403.51,404.25,403.2,403.2,9976.0
2024-09-19 15:45:00,403.35,404.1,403.32,403.69,4553.0,403.35,404.1,403.32,403.69,4553.0
2024-09-19 15:50:00,403.9,403.99,402.01,403.22,12330.0,403.9,403.99,402.01,403.22,12330.0
2024-09-19 15:55:00,403.4,403.64,402.89,403.13,34704.0,403.4,403.64,402.89,403.13,34704.0
2024-09-20 09:30:00,401.0,403.51,400.98,400.98,64658.0,401.0,403.51,400.98,400.98,64658.0
2024-09-20 09:35:00,400.55,402.93,400.2,402.86,4206.0,400.55,402.93,400.2,402.86,4206.0
2024-09-20 09:40:00,402.3,404.81,401.95,402.85,16843.0,402.3,404.81,401.95,402.85,16843.0
2024-09-20 09:45:00,402.62,402.68,401.08,401.08,9186.0,402.62,402.68,401.08,401.08,9186.0
2024-09-20 09:50:00,400.82,402.03,400.82,401.73,12133.0,400.82,402.03,400.82,401.73,12133.0
2024-09-20 09:55:00,401.81,402.78,401.8,402.78,5085.0,401.81,402.78,401.8,402.78,5085.0
2024-09-20 10:00:00,402.97,403.5,402.5,403.21,14964.0,402.97,403.5,402.5,403.21,14964.0
2024-09-20 10:05:00,403.25,405.47,403.25,404.99,24099.0,403.25,405.47,403.25,404.99,24099.0
2024-09-20 10:10:00,404.98,405.39,404.51,405.39,4884.0,404.98,405.39,404.51,405.39,4884.0
2024-09-20 10:15:00,405.32,406.2,405.31,406.0,7133.0,405.32,406.2,405.31,406.0,7133.0
2024-09-20 10:20:00,406.0,407.0,405.38,405.61,12062.0,406.0,407.0,405.38,405.61,12062.0
2024-09-20 10:25:00,405.97,407.21,405.83,407.21,4485.0,405.97,407.21,405.83,407.21,4485.0
2024-09-20 10:30:00,407.0,407.48,406.79,407.13,7166.0,407.0,407.48,406.79,407.13,7166.0
2024-09-20 10:35:00,407.13,407.13,405.77,405.81,7198.0,407.13,407.13,405.77,405.81,7198.0
2024-09-20 10:40:00,405.71,406.17,405.58,405.96,1061.0,405.71,406.17,405.58,405.96,1061.0
2024-09-20 10:45:00,406.17,406.8,406.17,406.53,3055.0,406.17,406.8,406.17,406.53,3055.0
2024-09-20 10:50:00,406.5,406.5,404.87,404.87,4109.0,406.5,406.5,404.87,404.87,4109.0
2024-09-20 10:55:00,404.87,405.58,404.67,405.08,11150.0,404.87,405.58,404.67,405.08,11150.0
2024-09-20 11:00:00,404.81,405.12,404.42,404.73,3303.0,404.81,405.12,404.42,404.73,3303.0
2024-09-20 11:05:00,404.79,405.74,404.79,405.34,2737.0,404.79,405.74,404.79,405.34,2737.0
2024-09-20 11:10:00,405.53,405.86,405.09,405.47,3982.0,405.53,405.86,405.09,405.47,3982.0
2024-09-20 11:15:00,405.3,405.61,405.11,405.44,3416.0,405.3,405.61,405.11,405.44,3416.0
2024-09-20 11:20:00,405.43,405.44,404.92,404.92,2556.0,405.43,405.44,404.92,404.92,2556.0
2024-09-20 11:25:00,404.85,406.13,404.85,406.01,3275.0,404.85,406.13,404.85,406.01,3275.0
2024-09-20 11:30:00,406.01,406.02,405.57,405.94,2285.0,406.01,406.02,405.57,405.94,2285.0
2024-09-20 11:35:00,405.9,406.22,405.72,406.16,1973.0,405.9,406.22,405.72,406.16,1973.0
2024-09-20 11:40:00,406.35,407.0,406.25,407.0,5908.0,406.35,407.0,406.25,407.0,5908.0
2024-09-20 11:45:00,406.9,406.9,406.5,406.59,1823.0,406.9,406.9,406.5,406.59,1823.0
2024-09-20 11:50:00,406.4,406.6,406.39,406.6,1376.0,406.4,406.6,406.39,406.6,1376.0
2024-09-20 11:55:00,406.55,407.1,406.55,406.79,1182.0,406.55,407.1,406.55,406.79,1182.0
2024-09-20 12:00:00,406.64,406.64,406.48,406.6,1728.0,406.64,406.64,406.48,406.6,1728.0
2024-09-20 12:05:00,406.47,406.92,406.29,406.72,1400.0,406.47,406.92,406.29,406.72,1400.0
2024-09-20 12:10:00,406.52,406.71,406.5,406.51,360.0,406.52,406.71,406.5,406.51,360.0
2024-09-20 12:15:00,406.44,406.72,406.24,406.4,3129.0,406.44,406.72,406.24,406.4,3129.0
2024-09-20 12:20:00,406.33,406.51,405.88,406.51,2050.0,406.33,406.51,405.88,406.51,2050.0
2024-09-20 12:25:00,406.56,406.56,406.31,406.55,638.0,406.56,406.56,406.31,406.55,638.0
2024-09-20 12:30:00,406.55,407.31,406.55,407.31,6476.0,406.55,407.31,406.55,407.31,6476.0
2024-09-20 12:35:00,407.42,407.67,407.42,407.67,2158.0,407.42,407.67,407.42,407.67,2158.0
2024-09-20 12:40:00,407.23,407.65,407.15,407.59,4315.0,407.23,407.65,407.15,407.59,4315.0
2024-09-20 12:45:00,407.88,408.0,407.15,407.26,6388.0,407.88,408.0,407.15,407.26,6388.0
2024-09-20 12:50:00,407.31,407.31,406.92,407.0,2747.0,407.31,407.31,406.92,407.0,2747.0
2024-09-20 12:55:00,406.81,406.81,406.5,406.77,1471.0,406.81,406.81,406.5,406.77,1471.0
2024-09-20 13:00:00,406.78,406.95,406.7,406.74,2405.0,406.78,406.95,406.7,406.74,2405.0
2024-09-20 13:05:00,406.74,407.87,406.73,407.63,4461.0,406.74,407.87,406.73,407.63,4461.0
2024-09-20 13:10:00,407.63,407.92,407.62,407.77,1554.0,407.63,407.92,407.62,407.77,1554.0
2024-09-20 13:15:00,407.76,407.76,407.63,407.73,600.0,407.76,407.76,407.63,407.73,600.0
2024-09-20 13:20:00,407.72,407.72,406.71,406.72,2555.0,407.72,407.72,406.71,406.72,2555.0
2024-09-20 13:25:00,406.61,406.78,406.38,406.68,1025.0,406.61,406.78,406.38,406.68,1025.0
2024-09-20 13:30:00,406.92,406.95,406.92,406.93,1300.0,406.92,406.95,406.92,406.93,1300.0
2024-09-20 13:35:00,407.05,407.33,406.75,406.77,3908.0,407.05,407.33,406.75,406.77,3908.0
2024-09-20 13:40:00,406.77,407.49,406.77,407.48,1061.0,406.77,407.49,406.77,407.48,1061.0
2024-09-20 13:45:00,407.44,407.65,407.31,407.44,800.0,407.44,407.65,407.31,407.44,800.0
2024-09-20 13:50:00,407.44,407.44,407.04,407.08,1692.0,407.44,407.44,407.04,407.08,1692.0
2024-09-20 13:55:00,407.1,407.35,407.1,407.35,615.0,407.1,407.35,407.1,407.35,615.0
2024-09-20 14:00:00,407.38,407.38,406.5,406.69,4005.0,407.38,407.38,406.5,406.69,4005.0
2024-09-20 14:05:00,406.67,406.85,405.5,405.76,8165.0,406.67,406.85,405.5,405.76,8165.0
2024-09-20 14:10:00,405.75,406.26,405.2,406.26,13688.0,405.75,406.26,405.2,406.26,13688.0
2024-09-20 14:15:00,405.85,406.05,405.18,405.6,6046.0,405.85,406.05,405.18,405.6,6046.0
2024-09-20 14:20:00,405.25,405.28,404.51,404.58,5355.0,405.25,405.28,404.51,404.58,5355.0
2024-09-20 14:25:00,404.52,404.61,404.1,404.31,6127.0,404.52,404.61,404.1,404.31,6127.0
2024-09-20 14:30:00,404.31,404.32,403.75,403.9,8134.0,404.31,404.32,403.75,403.9,8134.0
2024-09-20 14:35:00,403.93,404.0,403.55,403.67,8775.0,403.93,404.0,403.55,403.67,8775.0
2024-09-20 14:40:00,403.46,403.54,403.17,403.23,6260.0,403.46,403.54,403.17,403.23,6260.0
2024-09-20 14:45:00,403.48,403.95,403.26,403.5,9139.0,403.48,403.95,403.26,403.5,9139.0
2024-09-20 14:50:00,403.57,403.6,402.81,403.19,8857.0,403.57,403.6,402.81,403.19,8857.0
2024-09-20 14:55:00,403.19,403.65,402.92,403.1,7042.0,403.19,403.65,402.92,403.1,7042.0
2024-09-20 15:00:00,403.04,403.24,402.83,402.84,7591.0,403.04,403.24,402.83,402.84,7591.0
2024-09-20 15:05:00,403.04,403.04,401.93,402.22,7952.0,403.04,403.04,401.93,402.22,7952.0
2024-09-20 15:10:00,402.23,402.57,402.0,402.39,7085.0,402.23,402.57,402.0,402.39,7085.0
2024-09-20 15:15:00,402.26,403.42,402.0,403.38,5858.0,402.26,403.42,402.0,403.38,5858.0
2024-09-20 15:20:00,403.49,403.76,403.19,403.19,8157.0,403.49,403.76,403.19,403.19,8157.0
2024-09-20 15:25:00,403.25,404.25,403.14,403.83,8467.0,403.25,404.25,403.14,403.83,8467.0
2024-09-20 15:30:00,403.78,403.8,403.34,403.62,9708.0,403.78,403.8,403.34,403.62,9708.0
2024-09-20 15:35:00,403.6,405.17,403.36,404.75,13934.0,403.6,405.17,403.36,404.75,13934.0
2024-09-20 15:40:00,404.53,404.55,403.65,403.82,11438.0,404.53,404.55,403.65,403.82,11438.0
2024-09-20 15:45:00,403.82,403.86,402.95,403.81,10965.0,403.82,403.86,402.95,403.81,10965.0
2024-09-20 15:50:00,404.02,404.28,403.03,403.63,34255.0,404.02,404.28,403.03,403.63,34255.0
2024-09-20 15:55:00,403.63,403.63,401.54,402.0,80984.0,403.63,403.63,401.54,402.0,80984.0
2024-09-23 09:30:00,397.46,398.0,392.24,394.99,46465.0,397.46,398.0,392.24,394.99,46465.0
2024-09-23 09:35:00,393.22,393.32,388.48,391.58,41978.0,393.22,393.32,388.48,391.58,41978.0
2024-09-23 09:40:00,391.84,392.7,390.56,392.0,16483.0,391.84,392.7,390.56,392.0,16483.0
2024-09-23 09:45:00,393.0,393.34,389.93,391.17,29198.0,393.0,393.34,389.93,391.17,29198.0
2024-09-23 09:50:00,391.45,393.8,391.43,393.37,12707.0,391.45,393.8,391.43,393.37,12707.0
2024-09-23 09:55:00,393.57,394.6,393.24,394.47,12077.0,393.57,394.6,393.24,394.47,12077.0
2024-09-23 10:00:00,394.47,395.5,393.65,395.5,22668.0,394.47,395.5,393.65,395.5,22668.0
2024-09-23 10:05:00,395.47,395.5,393.69,394.0,16414.0,395.47,395.5,393.69,394.0,16414.0
2024-09-23 10:10:00,394.0,394.51,392.97,394.41,12938.0,394.0,394.51,392.97,394.41,12938.0
2024-09-23 10:15:00,394.07,395.38,394.07,394.51,11392.0,394.07,395.38,394.07,394.51,11392.0
2024-09-23 10:20:00,394.12,394.39,393.18,393.18,19850.0,394.12,394.39,393.18,393.18,19850.0
2024-09-23 10:25:00,393.0,393.0,392.2,392.4,7988.0,393.0,393.0,392.2,392.4,7988.0
2024-09-23 10:30:00,392.44,392.66,391.33,391.75,10499.0,392.44,392.66,391.33,391.75,10499.0
2024-09-23 10:35:00,391.5,391.53,390.49,390.5,18350.0,391.5,391.53,390.49,390.5,18350.0
2024-09-23 10:40:00,390.57,392.0,390.46,391.68,24784.0,390.57,392.0,390.46,391.68,24784.0
2024-09-23 10:45:00,391.68,391.74,390.66,390.66,5040.0,391.68,391.74,390.66,390.66,5040.0
2024-09-23 10:50:00,391.13,391.13,388.92,389.56,23787.0,391.13,391.13,388.92,389.56,23787.0
2024-09-23 10:55:00,389.57,390.5,388.83,390.01,23270.0,389.57,390.5,388.83,390.01,23270.0
2024-09-23 11:00:00,390.35,390.64,389.12,389.33,13437.0,390.35,390.64,389.12,389.33,13437.0
2024-09-23 11:05:00,389.47,389.83,389.2,389.42,4062.0,389.47,389.83,389.2,389.42,4062.0
2024-09-23 11:10:00,389.41,389.73,388.48,389.34,11491.0,389.41,389.73,388.48,389.34,11491.0
2024-09-23 11:15:00,389.15,389.36,387.6,388.22,9504.0,389.15,389.36,387.6,388.22,9504.0
2024-09-23 11:20:00,388.22,389.64,388.22,389.15,13007.0,388.22,389.64,388.22,389.15,13007.0
2024-09-23 11:25:00,389.47,389.47,388.16,388.16,5449.0,389.47,389.47,388.16,388.16,5449.0
2024-09-23 11:30:00,388.27,389.19,388.27,388.78,4256.0,388.27,389.19,388.27,388.78,4256.0
2024-09-23 11:35:00,388.78,389.15,387.53,387.87,10916.0,388.78,389.15,387.53,387.87,10916.0
2024-09-23 11:40:00,387.7,389.56,387.6,389.25,7959.0,387.7,389.56,387.6,389.25,7959.0
2024-09-23 11:45:00,389.25,390.24,389.23,390.0,15624.0,389.25,390.24,389.23,390.0,15624.0
2024-09-23 11:50:00,389.77,390.08,389.4,389.4,6593.0,389.77,390.08,389.4,389.4,6593.0
2024-09-23 11:55:00,389.49,390.14,389.19,389.69,11751.0,389.49,390.14,389.19,389.69,11751.0
2024-09-23 12:00:00,389.44,391.27,389.04,390.89,9806.0,389.44,391.27,389.04,390.89,9806.0
2024-09-23 12:05:00,390.89,391.37,390.67,391.02,10057.0,390.89,391.37,390.67,391.02,10057.0
2024-09-23 12:10:00,390.97,391.21,389.85,390.04,5954.0,390.97,391.21,389.85,390.04,5954.0
2024-09-23 12:15:00,390.03,390.88,389.57,390.88,4500.0,390.03,390.88,389.57,390.88,4500.0
2024-09-23 12:20:00,390.66,391.3,390.64,391.15,5400.0,390.66,391.3,390.64,391.15,5400.0
2024-09-23 12:25:00,391.1,392.31,391.1,392.31,11758.0,391.1,392.31,391.1,392.31,11758.0
2024-09-23 12:30:00,391.83,392.24,391.46,392.24,8347.0,391.83,392.24,391.46,392.24,8347.0
2024-09-23 12:35:00,392.24,392.68,391.83,392.58,8279.0,392.24,392.68,391.83,392.58,8279.0
2024-09-23 12:40:00,392.43,392.64,391.72,392.27,7734.0,392.43,392.64,391.72,392.27,7734.0
2024-09-23 12:45:00,392.3,392.82,392.3,392.81,4084.0,392.3,392.82,392.3,392.81,4084.0
2024-09-23 12:50:00,392.82,393.0,392.4,392.4,3969.0,392.82,393.0,392.4,392.4,3969.0
2024-09-23 12:55:00,392.68,393.5,392.54,392.91,13073.0,392.68,393.5,392.54,392.91,13073.0
2024-09-23 13:00:00,392.91,393.14,392.42,392.76,4226.0,392.91,393.14,392.42,392.76,4226.0
2024-09-23 13:05:00,392.77,392.91,392.14,392.57,10100.0,392.77,392.91,392.14,392.57,10100.0
2024-09-23 13:10:00,392.43,394.5,392.15,394.18,16731.0,392.43,394.5,392.15,394.18,16731.0
2024-09-23 13:15:00,394.17,394.67,394.14,394.14,2909.0,394.17,394.67,394.14,394.14,2909.0
2024-09-23 13:20:00,394.54,394.99,394.3,394.99,2726.0,394.54,394.99,394.3,394.99,2726.0
2024-09-23 13:25:00,394.86,396.13,394.86,395.93,8740.0,394.86,396.13,394.86,395.93,8740.0
2024-09-23 13:30:00,396.18,397.66,396.03,397.66,11335.0,396.18,397.66,396.03,397.66,11335.0
2024-09-23 13:35:00,397.39,397.56,395.4,396.58,14520.0,397.39,397.56,395.4,396.58,14520.0
2024-09-23 13:40:00,396.35,396.4,394.97,395.88,7416.0,396.35,396.4,394.97,395.88,7416.0
2024-09-23 13:45:00,395.9,395.94,395.03,395.56,4285.0,395.9,395.94,395.03,395.56,4285.0
2024-09-23 13:50:00,395.66,396.48,395.65,396.46,4107.0,395.66,396.48,395.65,396.46,4107.0
2024-09-23 13:55:00,396.42,396.42,395.8,395.81,4022.0,396.42,396.42,395.8,395.81,4022.0
2024-09-23 14:00:00,396.03,396.03,395.28,395.6,3504.0,396.03,396.03,395.28,395.6,3504.0
2024-09-23 14:05:00,395.93,396.04,395.54,395.71,2729.0,395.93,396.04,395.54,395.71,2729.0
2024-09-23 14:10:00,395.69,395.7,395.36,395.5,5524.0,395.69,395.7,395.36,395.5,5524.0
2024-09-23 14:15:00,395.45,395.66,395.3,395.45,4408.0,395.45,395.66,395.3,395.45,4408.0
2024-09-23 14:20:00,395.53,395.53,394.71,394.92,5588.0,395.53,395.53,394.71,394.92,5588.0
2024-09-23 14:25:00,394.89,395.34,394.79,394.8,1660.0,394.89,395.34,394.79,394.8,1660.0
2024-09-23 14:30:00,394.66,395.08,394.64,394.94,2265.0,394.66,395.08,394.64,394.94,2265.0
2024-09-23 14:35:00,394.94,394.94,394.35,394.36,3420.0,394.94,394.94,394.35,394.36,3420.0
2024-09-23 14:40:00,394.38,395.0,394.37,394.63,5184.0,394.38,395.0,394.37,394.63,5184.0
2024-09-23 14:45:00,394.63,394.73,394.1,394.42,4627.0,394.63,394.73,394.1,394.42,4627.0
2024-09-23 14:50:00,394.23,394.23,393.27,393.61,5200.0,394.23,394.23,393.27,393.61,5200.0
2024-09-23 14:55:00,393.65,394.51,393.54,393.96,4804.0,393.65,394.51,393.54,393.96,4804.0
2024-09-23 15:00:00,393.97,394.62,393.97,394.5,5415.0,393.97,394.62,393.97,394.5,5415.0
2024-09-23 15:05:00,394.72,394.75,394.26,394.33,2177.0,394.72,394.75,394.26,394.33,2177.0
2024-09-23 15:10:00,394.36,394.56,394.25,394.48,1555.0,394.36,394.56,394.25,394.48,1555.0
2024-09-23 15:15:00,394.5,394.84,394.39,394.81,2568.0,394.5,394.84,394.39,394.81,2568.0
2024-09-23 15:20:00,394.81,395.53,394.81,395.53,3249.0,394.81,395.53,394.81,395.53,3249.0
2024-09-23 15:25:00,395.64,395.82,395.28,395.39,5971.0,395.64,395.82,395.28,395.39,5971.0
2024-09-23 15:30:00,395.36,395.69,395.29,395.68,2296.0,395.36,395.69,395.29,395.68,2296.0
2024-09-23 15:35:00,395.48,395.67,394.88,394.88,4600.0,395.48,395.67,394.88,394.88,4600.0
2024-09-23 15:40:00,394.99,395.1,394.58,394.65,5556.0,394.99,395.1,394.58,394.65,5556.0
2024-09-23 15:45:00,394.78,395.09,394.55,394.92,7642.0,394.78,395.09,394.55,394.92,7642.0
2024-09-23 15:50:00,394.72,395.02,394.12,395.02,17055.0,394.72,395.02,394.12,395.02,17055.0
2024-09-23 15:55:00,394.88,394.88,393.65,393.9,26924.0,394.88,394.88,393.65,393.9,26924.0
2024-09-24 09:30:00,398.5,400.9,396.36,400.9,30737.0,398.5,400.9,396.36,400.9,30737.0
2024-09-24 09:35:00,401.0,403.02,400.92,400.92,19685.0,401.0,403.02,400.92,400.92,19685.0
2024-09-24 09:40:00,401.26,404.63,401.26,404.56,20766.0,401.26,404.63,401.26,404.56,20766.0
2024-09-24 09:45:00,404.41,404.56,403.16,403.97,13363.0,404.41,404.56,403.16,403.97,13363.0
2024-09-24 09:50:00,404.02,404.36,402.28,402.28,11237.0,404.02,404.36,402.28,402.28,11237.0
2024-09-24 09:55:00,402.9,403.71,402.45,403.33,11819.0,402.9,403.71,402.45,403.33,11819.0
2024-09-24 10:00:00,403.33,403.84,401.77,402.78,16598.0,403.33,403.84,401.77,402.78,16598.0
2024-09-24 10:05:00,402.75,404.0,402.36,403.0,8974.0,402.75,404.0,402.36,403.0,8974.0
2024-09-24 10:10:00,403.22,403.22,401.72,402.37,16968.0,403.22,403.22,401.72,402.37,16968.0
2024-09-24 10:15:00,402.43,402.43,400.84,401.03,16931.0,402.43,402.43,400.84,401.03,16931.0
2024-09-24 10:20:00,401.03,403.0,401.03,402.89,18746.0,401.03,403.0,401.03,402.89,18746.0
2024-09-24 10:25:00,403.0,403.08,402.68,402.98,7917.0,403.0,403.08,402.68,402.98,7917.0
2024-09-24 10:30:00,403.0,403.69,401.83,401.83,14869.0,403.0,403.69,401.83,401.83,14869.0
2024-09-24 10:35:00,402.22,402.49,401.98,402.29,7023.0,402.22,402.49,401.98,402.29,7023.0
2024-09-24 10:40:00,402.23,402.25,401.54,401.87,6395.0,402.23,402.25,401.54,401.87,6395.0
2024-09-24 10:45:00,401.88,402.37,401.45,401.85,3520.0,401.88,402.37,401.45,401.85,3520.0
2024-09-24 10:50:00,401.91,402.24,401.42,402.08,7550.0,401.91,402.24,401.42,402.08,7550.0
2024-09-24 10:55:00,401.89,402.38,401.89,402.26,3126.0,401.89,402.38,401.89,402.26,3126.0
2024-09-24 11:00:00,402.26,402.53,401.94,402.53,8301.0,402.26,402.53,401.94,402.53,8301.0
2024-09-24 11:05:00,402.5,403.59,402.5,403.38,4816.0,402.5,403.59,402.5,403.38,4816.0
2024-09-24 11:10:00,403.81,403.9,403.17,403.18,6987.0,403.81,403.9,403.17,403.18,6987.0
2024-09-24 11:15:00,403.19,403.59,403.1,403.51,2874.0,403.19,403.59,403.1,403.51,2874.0
2024-09-24 11:20:00,403.55,403.55,401.87,402.05,5630.0,403.55,403.55,401.87,402.05,5630.0
2024-09-24 11:25:00,402.24,402.33,402.06,402.22,1300.0,402.24,402.33,402.06,402.22,1300.0
2024-09-24 11:30:00,402.23,402.23,401.05,401.81,3648.0,402.23,402.23,401.05,401.81,3648.0
2024-09-24 11:35:00,401.49,401.6,401.33,401.54,1130.0,401.49,401.6,401.33,401.54,1130.0
2024-09-24 11:40:00,401.47,401.49,401.06,401.09,4530.0,401.47,401.49,401.06,401.09,4530.0
2024-09-24 11:45:00,400.8,401.04,400.75,400.75,2904.0,400.8,401.04,400.75,400.75,2904.0
2024-09-24 11:50:00,400.65,401.5,400.58,401.5,1000.0,400.65,401.5,400.58,401.5,1000.0
2024-09-24 11:55:00,401.85,401.85,401.84,401.85,500.0,401.85,401.85,401.84,401.85,500.0
2024-09-24 12:00:00,402.25,402.72,402.13,402.38,1450.0,402.25,402.72,402.13,402.38,1450.0
2024-09-24 12:05:00,402.54,402.54,401.72,401.73,6890.0,402.54,402.54,401.72,401.73,6890.0
2024-09-24 12:10:00,401.72,402.0,401.45,401.64,1010.0,401.72,402.0,401.45,401.64,1010.0
2024-09-24 12:15:00,401.64,402.0,401.63,401.88,1363.0,401.64,402.0,401.63,401.88,1363.0
2024-09-24 12:20:00,401.88,401.94,401.63,401.93,1665.0,401.88,401.94,401.63,401.93,1665.0
2024-09-24 12:25:00,401.81,401.83,401.42,401.42,4258.0,401.81,401.83,401.42,401.42,4258.0
2024-09-24 12:30:00,401.62,401.79,401.5,401.78,2085.0,401.62,401.79,401.5,401.78,2085.0
2024-09-24 12:35:00,401.8,402.06,401.8,401.94,866.0,401.8,402.06,401.8,401.94,866.0
2024-09-24 12:40:00,402.24,402.24,401.84,401.97,2000.0,402.24,402.24,401.84,401.97,2000.0
2024-09-24 12:45:00,401.97,401.97,401.9,401.9,900.0,401.97,401.97,401.9,401.9,900.0
2024-09-24 12:50:00,402.06,402.24,402.06,402.23,1100.0,402.06,402.24,402.06,402.23,1100.0
2024-09-24 12:55:00,402.23,402.27,401.32,401.43,5140.0,402.23,402.27,401.32,401.43,5140.0
2024-09-24 13:00:00,401.03,401.29,400.96,400.98,2878.0,401.03,401.29,400.96,400.98,2878.0
2024-09-24 13:05:00,400.9,401.05,400.86,401.05,987.0,400.9,401.05,400.86,401.05,987.0
2024-09-24 13:10:00,401.3,401.63,401.15,401.55,1250.0,401.3,401.63,401.15,401.55,1250.0
2024-09-24 13:15:00,401.4,401.64,401.26,401.38,2304.0,401.4,401.64,401.26,401.38,2304.0
2024-09-24 13:20:00,401.33,401.76,401.32,401.69,3236.0,401.33,401.76,401.32,401.69,3236.0
2024-09-24 13:25:00,401.72,401.95,401.12,401.15,3371.0,401.72,401.95,401.12,401.15,3371.0
2024-09-24 13:30:00,401.14,401.16,401.12,401.16,700.0,401.14,401.16,401.12,401.16,700.0
2024-09-24 13:35:00,401.16,401.16,400.77,400.86,2240.0,401.16,401.16,400.77,400.86,2240.0
2024-09-24 13:40:00,400.87,401.0,400.04,400.65,3609.0,400.87,401.0,400.04,400.65,3609.0
2024-09-24 13:45:00,400.29,400.5,400.1,400.37,2423.0,400.29,400.5,400.1,400.37,2423.0
2024-09-24 13:50:00,400.3,400.36,400.29,400.35,1650.0,400.3,400.36,400.29,400.35,1650.0
2024-09-24 13:55:00,400.4,400.4,400.11,400.12,442.0,400.4,400.4,400.11,400.12,442.0
2024-09-24 14:00:00,400.3,400.41,399.99,400.41,1756.0,400.3,400.41,399.99,400.41,1756.0
2024-09-24 14:05:00,400.47,400.47,400.47,400.47,100.0,400.47,400.47,400.47,400.47,100.0
2024-09-24 14:10:00,400.47,400.54,400.45,400.54,354.0,400.47,400.54,400.45,400.54,354.0
2024-09-24 14:15:00,400.77,400.99,400.76,400.78,621.0,400.77,400.99,400.76,400.78,621.0
2024-09-24 14:20:00,400.77,400.98,400.77,400.98,619.0,400.77,400.98,400.77,400.98,619.0
2024-09-24 14:25:00,400.9,401.32,400.89,401.07,1700.0,400.9,401.32,400.89,401.07,1700.0
2024-09-24 14:30:00,401.07,401.1,400.48,400.9,4011.0,401.07,401.1,400.48,400.9,4011.0
2024-09-24 14:35:00,401.02,401.63,401.01,401.58,5914.0,401.02,401.63,401.01,401.58,5914.0
2024-09-24 14:40:00,401.69,401.89,401.31,401.42,5259.0,401.69,401.89,401.31,401.42,5259.0
2024-09-24 14:45:00,401.27,401.41,400.93,401.2,1100.0,401.27,401.41,400.93,401.2,1100.0
2024-09-24 14:50:00,401.27,401.57,401.26,401.46,400.0,401.27,401.57,401.26,401.46,400.0
2024-09-24 14:55:00,401.53,401.91,401.53,401.74,1804.0,401.53,401.91,401.53,401.74,1804.0
2024-09-24 15:00:00,401.74,401.74,401.29,401.57,1100.0,401.74,401.74,401.29,401.57,1100.0
2024-09-24 15:05:00,401.63,401.73,401.34,401.56,1800.0,401.63,401.73,401.34,401.56,1800.0
2024-09-24 15:10:00,401.56,401.57,401.32,401.4,4463.0,401.56,401.57,401.32,401.4,4463.0
2024-09-24 15:15:00,401.38,401.74,401.38,401.74,600.0,401.38,401.74,401.38,401.74,600.0
2024-09-24 15:20:00,401.38,401.98,401.38,401.97,2401.0,401.38,401.98,401.38,401.97,2401.0
2024-09-24 15:25:00,401.56,402.2,401.56,402.15,4337.0,401.56,402.2,401.56,402.15,4337.0
2024-09-24 15:30:00,402.15,402.38,402.09,402.18,2981.0,402.15,402.38,402.09,402.18,2981.0
2024-09-24 15:35:00,402.32,402.33,401.98,402.06,1627.0,402.32,402.33,401.98,402.06,1627.0
2024-09-24 15:40:00,402.23,402.6,402.07,402.6,5749.0,402.23,402.6,402.07,402.6,5749.0
2024-09-24 15:45:00,402.39,403.2,402.39,403.13,6876.0,402.39,403.2,402.39,403.13,6876.0
2024-09-24 15:50:00,403.23,403.39,402.23,402.81,21435.0,403.23,403.39,402.23,402.81,21435.0
2024-09-24 15:55:00,402.49,402.93,402.16,402.52,40770.0,402.49,402.93,402.16,402.52,40770.0
2024-09-25 09:30:00,401.63,402.73,400.61,401.31,17672.0,401.63,402.73,400.61,401.31,17672.0
2024-09-25 09:35:00,401.06,401.06,397.29,397.29,9060.0,401.06,401.06,397.29,397.29,9060.0
2024-09-25 09:40:00,397.79,398.19,396.58,396.58,5149.0,397.79,398.19,396.58,396.58,5149.0
2024-09-25 09:45:00,396.19,396.55,395.53,395.93,7468.0,396.19,396.55,395.53,395.93,7468.0
2024-09-25 09:50:00,396.04,397.45,395.11,397.45,11107.0,396.04,397.45,395.11,397.45,11107.0
2024-09-25 09:55:00,397.02,397.53,396.85,397.28,6447.0,397.02,397.53,396.85,397.28,6447.0
2024-09-25 10:00:00,397.44,397.66,396.87,397.49,7904.0,397.44,397.66,396.87,397.49,7904.0
2024-09-25 10:05:00,397.5,398.3,397.5,398.3,6300.0,397.5,398.3,397.5,398.3,6300.0
2024-09-25 10:10:00,398.19,398.38,397.45,397.45,19985.0,398.19,398.38,397.45,397.45,19985.0
2024-09-25 10:15:00,397.65,399.49,397.24,399.25,5131.0,397.65,399.49,397.24,399.25,5131.0
2024-09-25 10:20:00,399.25,399.76,399.03,399.54,7201.0,399.25,399.76,399.03,399.54,7201.0
2024-09-25 10:25:00,399.54,399.76,398.82,399.02,5586.0,399.54,399.76,398.82,399.02,5586.0
2024-09-25 10:30:00,398.88,399.7,398.52,399.18,3453.0,398.88,399.7,398.52,399.18,3453.0
2024-09-25 10:35:00,399.16,400.6,399.12,400.6,3875.0,399.16,400.6,399.12,400.6,3875.0
2024-09-25 10:40:00,400.6,401.23,400.19,401.02,8393.0,400.6,401.23,400.19,401.02,8393.0
2024-09-25 10:45:00,400.86,401.16,400.84,400.96,3128.0,400.86,401.16,400.84,400.96,3128.0
2024-09-25 10:50:00,400.69,400.79,400.46,400.61,3513.0,400.69,400.79,400.46,400.61,3513.0
2024-09-25 10:55:00,400.62,400.88,400.04,400.3,5735.0,400.62,400.88,400.04,400.3,5735.0
2024-09-25 11:00:00,400.77,401.23,400.29,400.86,4634.0,400.77,401.23,400.29,400.86,4634.0
2024-09-25 11:05:00,401.0,401.27,400.55,401.16,4375.0,401.0,401.27,400.55,401.16,4375.0
2024-09-25 11:10:00,400.99,401.27,400.73,401.27,2069.0,400.99,401.27,400.73,401.27,2069.0
2024-09-25 11:15:00,400.76,401.75,400.28,401.65,4493.0,400.76,401.75,400.28,401.65,4493.0
2024-09-25 11:20:00,401.67,401.89,400.95,400.95,3031.0,401.67,401.89,400.95,400.95,3031.0
2024-09-25 11:25:00,401.39,401.4,400.65,400.66,1400.0,401.39,401.4,400.65,400.66,1400.0
2024-09-25 11:30:00,400.68,400.78,400.38,400.68,1731.0,400.68,400.78,400.38,400.68,1731.0
2024-09-25 11:35:00,400.68,400.78,400.07,400.16,2270.0,400.68,400.78,400.07,400.16,2270.0
2024-09-25 11:40:00,400.01,400.4,399.88,400.0,3207.0,400.01,400.4,399.88,400.0,3207.0
2024-09-25 11:45:00,400.13,400.33,399.46,400.33,4245.0,400.13,400.33,399.46,400.33,4245.0
2024-09-25 11:50:00,400.19,400.3,399.92,400.0,4475.0,400.19,400.3,399.92,400.0,4475.0
2024-09-25 11:55:00,400.1,400.18,399.13,399.38,8970.0,400.1,400.18,399.13,399.38,8970.0
2024-09-25 12:00:00,399.4,400.89,399.39,400.89,9103.0,399.4,400.89,399.39,400.89,9103.0
2024-09-25 12:05:00,400.78,400.78,399.98,400.31,4278.0,400.78,400.78,399.98,400.31,4278.0
2024-09-25 12:10:00,400.56,400.7,400.24,400.58,2797.0,400.56,400.7,400.24,400.58,2797.0
2024-09-25 12:15:00,400.69,400.8,399.96,400.06,1375.0,400.69,400.8,399.96,400.06,1375.0
2024-09-25 12:20:00,400.06,400.12,399.88,399.97,1541.0,400.06,400.12,399.88,399.97,1541.0
2024-09-25 12:25:00,400.0,400.13,399.71,399.96,2509.0,400.0,400.13,399.71,399.96,2509.0
2024-09-25 12:30:00,399.77,400.32,399.59,400.31,3900.0,399.77,400.32,399.59,400.31,3900.0
2024-09-25 12:35:00,400.08,400.22,399.57,399.67,4700.0,400.08,400.22,399.57,399.67,4700.0
2024-09-25 12:40:00,399.78,400.73,399.75,400.68,4935.0,399.78,400.73,399.75,400.68,4935.0
2024-09-25 12:45:00,400.73,401.77,400.36,401.31,17093.0,400.73,401.77,400.36,401.31,17093.0
2024-09-25 12:50:00,401.34,401.38,400.91,401.15,4505.0,401.34,401.38,400.91,401.15,4505.0
2024-09-25 12:55:00,401.15,401.5,400.28,400.44,7396.0,401.15,401.5,400.28,400.44,7396.0
2024-09-25 13:00:00,400.27,400.43,400.14,400.26,5307.0,400.27,400.43,400.14,400.26,5307.0
2024-09-25 13:05:00,400.08,400.09,398.92,398.99,10228.0,400.08,400.09,398.92,398.99,10228.0
2024-09-25 13:10:00,398.93,399.06,398.71,398.92,5453.0,398.93,399.06,398.71,398.92,5453.0
2024-09-25 13:15:00,398.92,399.77,398.53,399.24,6523.0,398.92,399.77,398.53,399.24,6523.0
2024-09-25 13:20:00,399.37,399.61,398.73,398.79,7869.0,399.37,399.61,398.73,398.79,7869.0
2024-09-25 13:25:00,398.98,399.64,398.73,399.63,6669.0,398.98,399.64,398.73,399.63,6669.0
2024-09-25 13:30:00,399.65,399.75,398.59,398.59,3723.0,399.65,399.75,398.59,398.59,3723.0
2024-09-25 13:35:00,398.55,399.08,398.55,399.0,1510.0,398.55,399.08,398.55,399.0,1510.0
2024-09-25 13:40:00,398.94,399.21,398.6,399.21,3969.0,398.94,399.21,398.6,399.21,3969.0
2024-09-25 13:45:00,399.28,399.43,399.04,399.43,900.0,399.28,399.43,399.04,399.43,900.0
2024-09-25 13:50:00,399.47,399.98,399.47,399.7,1912.0,399.47,399.98,399.47,399.7,1912.0
2024-09-25 13:55:00,399.92,400.06,399.55,399.56,2922.0,399.92,400.06,399.55,399.56,2922.0
2024-09-25 14:00:00,399.58,399.75,399.01,399.22,3698.0,399.58,399.75,399.01,399.22,3698.0
2024-09-25 14:05:00,399.22,399.48,399.03,399.08,3016.0,399.22,399.48,399.03,399.08,3016.0
2024-09-25 14:10:00,399.05,399.46,399.05,399.33,2902.0,399.05,399.46,399.05,399.33,2902.0
2024-09-25 14:15:00,399.2,399.9,398.99,399.78,3946.0,399.2,399.9,398.99,399.78,3946.0
2024-09-25 14:20:00,399.77,400.17,399.75,400.06,2257.0,399.77,400.17,399.75,400.06,2257.0
2024-09-25 14:25:00,400.15,400.6,400.0,400.6,750.0,400.15,400.6,400.0,400.6,750.0
2024-09-25 14:30:00,400.5,400.93,400.49,400.57,6655.0,400.5,400.93,400.49,400.57,6655.0
2024-09-25 14:35:00,400.58,401.09,400.38,400.48,4100.0,400.58,401.09,400.38,400.48,4100.0
2024-09-25 14:40:00,400.66,400.97,400.49,400.94,3344.0,400.66,400.97,400.49,400.94,3344.0
2024-09-25 14:45:00,401.01,401.01,400.55,400.76,3668.0,401.01,401.01,400.55,400.76,3668.0
2024-09-25 14:50:00,400.66,401.13,400.63,401.09,1305.0,400.66,401.13,400.63,401.09,1305.0
2024-09-25 14:55:00,401.21,401.3,400.74,400.85,5463.0,401.21,401.3,400.74,400.85,5463.0
2024-09-25 15:00:00,400.86,401.59,400.66,401.44,5819.0,400.86,401.59,400.66,401.44,5819.0
2024-09-25 15:05:00,401.45,401.9,401.28,401.75,8519.0,401.45,401.9,401.28,401.75,8519.0
2024-09-25 15:10:00,401.51,401.86,401.49,401.85,2913.0,401.51,401.86,401.49,401.85,2913.0
2024-09-25 15:15:00,401.78,401.78,401.03,401.27,4705.0,401.78,401.78,401.03,401.27,4705.0
2024-09-25 15:20:00,401.4,401.49,400.84,400.9,6528.0,401.4,401.49,400.84,400.9,6528.0
2024-09-25 15:25:00,400.97,401.64,400.96,401.12,4130.0,400.97,401.64,400.96,401.12,4130.0
2024-09-25 15:30:00,401.01,401.01,400.25,400.33,6013.0,401.01,401.01,400.25,400.33,6013.0
2024-09-25 15:35:00,400.48,400.69,400.02,400.4,9784.0,400.48,400.69,400.02,400.4,9784.0
2024-09-25 15:40:00,400.24,401.3,400.24,401.17,6515.0,400.24,401.3,400.24,401.17,6515.0
2024-09-25 15:45:00,401.36,401.98,401.25,401.78,8930.0,401.36,401.98,401.25,401.78,8930.0
2024-09-25 15:50:00,402.0,402.76,401.46,402.64,50438.0,402.0,402.76,401.46,402.64,50438.0
2024-09-25 15:55:00,402.49,402.82,402.02,402.28,55431.0,402.49,402.82,402.02,402.28,55431.0
2024-09-26 09:30:00,407.49,408.91,406.44,408.5,13008.0,407.49,408.91,406.44,408.5,13008.0
2024-09-26 09:35:00,408.41,412.0,408.41,409.69,17584.0,408.41,412.0,408.41,409.69,17584.0
2024-09-26 09:40:00,410.09,410.09,408.71,409.02,25238.0,410.09,410.09,408.71,409.02,25238.0
2024-09-26 09:45:00,409.58,410.04,408.25,409.57,15138.0,409.58,410.04,408.25,409.57,15138.0
2024-09-26 09:50:00,409.39,409.39,407.24,407.75,2563.0,409.39,409.39,407.24,407.75,2563.0
2024-09-26 09:55:00,407.31,407.63,406.9,407.63,1980.0,407.31,407.63,406.9,407.63,1980.0
2024-09-26 10:00:00,408.0,409.65,407.45,408.44,9246.0,408.0,409.65,407.45,408.44,9246.0
2024-09-26 10:05:00,407.85,408.72,407.59,407.93,2510.0,407.85,408.72,407.59,407.93,2510.0
2024-09-26 10:10:00,408.14,408.32,407.46,407.78,3962.0,408.14,408.32,407.46,407.78,3962.0
2024-09-26 10:15:00,407.47,408.22,407.35,408.22,3913.0,407.47,408.22,407.35,408.22,3913.0
2024-09-26 10:20:00,408.29,408.47,407.84,407.84,3749.0,408.29,408.47,407.84,407.84,3749.0
2024-09-26 10:25:00,407.84,408.13,407.72,407.91,2067.0,407.84,408.13,407.72,407.91,2067.0
2024-09-26 10:30:00,408.18,409.3,408.17,408.83,3613.0,408.18,409.3,408.17,408.83,3613.0
2024-09-26 10:35:00,408.48,409.41,408.39,408.39,6314.0,408.48,409.41,408.39,408.39,6314.0
2024-09-26 10:40:00,408.39,408.67,407.42,408.67,3635.0,408.39,408.67,407.42,408.67,3635.0
2024-09-26 10:45:00,408.42,408.42,407.89,407.89,2700.0,408.42,408.42,407.89,407.89,2700.0
2024-09-26 10:50:00,407.75,408.02,406.93,407.02,5255.0,407.75,408.02,406.93,407.02,5255.0
2024-09-26 10:55:00,406.75,407.2,406.15,406.31,5284.0,406.75,407.2,406.15,406.31,5284.0
2024-09-26 11:00:00,406.68,406.7,406.21,406.45,4527.0,406.68,406.7,406.21,406.45,4527.0
2024-09-26 11:05:00,406.55,406.55,405.64,405.64,7227.0,406.55,406.55,405.64,405.64,7227.0
2024-09-26 11:10:00,405.76,406.29,405.52,406.29,1580.0,405.76,406.29,405.52,406.29,1580.0
2024-09-26 11:15:00,406.3,406.36,405.25,405.58,4080.0,406.3,406.36,405.25,405.58,4080.0
2024-09-26 11:20:00,405.47,405.57,404.87,405.15,2905.0,405.47,405.57,404.87,405.15,2905.0
2024-09-26 11:25:00,405.2,405.2,404.5,404.9,2241.0,405.2,405.2,404.5,404.9,2241.0
2024-09-26 11:30:00,404.9,404.99,404.81,404.91,1183.0,404.9,404.99,404.81,404.91,1183.0
2024-09-26 11:35:00,404.81,406.43,404.76,406.21,4791.0,404.81,406.43,404.76,406.21,4791.0
2024-09-26 11:40:00,406.75,407.36,406.75,407.08,2972.0,406.75,407.36,406.75,407.08,2972.0
2024-09-26 11:45:00,406.96,406.96,406.31,406.31,1725.0,406.96,406.96,406.31,406.31,1725.0
2024-09-26 11:50:00,406.19,406.92,406.19,406.85,1054.0,406.19,406.92,406.19,406.85,1054.0
2024-09-26 11:55:00,407.04,407.25,406.82,407.05,2049.0,407.04,407.25,406.82,407.05,2049.0
2024-09-26 12:00:00,407.04,407.04,406.26,406.26,1345.0,407.04,407.04,406.26,406.26,1345.0
2024-09-26 12:05:00,406.5,406.79,405.69,406.02,8282.0,406.5,406.79,405.69,406.02,8282.0
2024-09-26 12:10:00,406.42,406.45,406.26,406.31,3283.0,406.42,406.45,406.26,406.31,3283.0
2024-09-26 12:15:00,406.62,407.13,406.62,406.86,4121.0,406.62,407.13,406.62,406.86,4121.0
2024-09-26 12:20:00,407.04,407.67,407.04,407.39,4132.0,407.04,407.67,407.04,407.39,4132.0
2024-09-26 12:25:00,407.35,407.43,406.44,406.44,2305.0,407.35,407.43,406.44,406.44,2305.0
2024-09-26 12:30:00,406.21,407.13,406.21,407.13,900.0,406.21,407.13,406.21,407.13,900.0
2024-09-26 12:35:00,407.33,407.51,406.99,407.1,974.0,407.33,407.51,406.99,407.1,974.0
2024-09-26 12:40:00,407.17,407.4,406.94,407.3,2970.0,407.17,407.4,406.94,407.3,2970.0
2024-09-26 12:45:00,407.25,407.58,407.25,407.53,2600.0,407.25,407.58,407.25,407.53,2600.0
2024-09-26 12:50:00,407.44,407.81,406.92,406.92,2700.0,407.44,407.81,406.92,406.92,2700.0
2024-09-26 12:55:00,407.18,407.3,406.96,407.3,7099.0,407.18,407.3,406.96,407.3,7099.0
2024-09-26 13:00:00,407.3,407.68,407.22,407.39,1951.0,407.3,407.68,407.22,407.39,1951.0
2024-09-26 13:05:00,407.24,408.0,407.24,407.31,4390.0,407.24,408.0,407.24,407.31,4390.0
2024-09-26 13:10:00,407.31,407.36,406.76,407.36,1932.0,407.31,407.36,406.76,407.36,1932.0
2024-09-26 13:15:00,407.43,407.83,406.85,407.68,7287.0,407.43,407.83,406.85,407.68,7287.0
2024-09-26 13:20:00,408.0,409.04,407.96,408.54,5057.0,408.0,409.04,407.96,408.54,5057.0
2024-09-26 13:25:00,408.62,408.84,408.51,408.74,2300.0,408.62,408.84,408.51,408.74,2300.0
2024-09-26 13:30:00,408.69,408.81,408.09,408.24,28456.0,408.69,408.81,408.09,408.24,28456.0
2024-09-26 13:35:00,408.17,408.75,407.91,408.44,5396.0,408.17,408.75,407.91,408.44,5396.0
2024-09-26 13:40:00,408.54,408.77,408.04,408.28,13451.0,408.54,408.77,408.04,408.28,13451.0
2024-09-26 13:45:00,408.22,408.51,408.19,408.39,3356.0,408.22,408.51,408.19,408.39,3356.0
2024-09-26 13:50:00,408.18,408.6,407.59,407.61,6944.0,408.18,408.6,407.59,407.61,6944.0
2024-09-26 13:55:00,407.62,407.62,407.39,407.58,9477.0,407.62,407.62,407.39,407.58,9477.0
2024-09-26 14:00:00,407.58,408.19,407.35,407.93,17576.0,407.58,408.19,407.35,407.93,17576.0
2024-09-26 14:05:00,407.93,407.98,407.09,407.13,3817.0,407.93,407.98,407.09,407.13,3817.0
2024-09-26 14:10:00,407.12,407.45,406.86,406.98,15183.0,407.12,407.45,406.86,406.98,15183.0
2024-09-26 14:15:00,407.13,407.18,406.51,406.51,2306.0,407.13,407.18,406.51,406.51,2306.0
2024-09-26 14:20:00,407.11,407.19,406.65,406.89,6707.0,407.11,407.19,406.65,406.89,6707.0
2024-09-26 14:25:00,407.01,407.22,406.06,406.35,8046.0,407.01,407.22,406.06,406.35,8046.0
2024-09-26 14:30:00,406.5,406.71,406.35,406.69,2520.0,406.5,406.71,406.35,406.69,2520.0
2024-09-26 14:35:00,406.43,406.84,406.29,406.69,5344.0,406.43,406.84,406.29,406.69,5344.0
2024-09-26 14:40:00,406.44,407.1,406.44,406.65,9890.0,406.44,407.1,406.44,406.65,9890.0
2024-09-26 14:45:00,406.66,406.67,406.14,406.15,6289.0,406.66,406.67,406.14,406.15,6289.0
2024-09-26 14:50:00,406.45,407.08,406.41,406.65,9362.0,406.45,407.08,406.41,406.65,9362.0
2024-09-26 14:55:00,406.65,406.76,406.25,406.41,10923.0,406.65,406.76,406.25,406.41,10923.0
2024-09-26 15:00:00,406.5,406.54,405.96,406.54,7329.0,406.5,406.54,405.96,406.54,7329.0
2024-09-26 15:05:00,406.39,406.74,406.24,406.47,9573.0,406.39,406.74,406.24,406.47,9573.0
2024-09-26 15:10:00,406.33,406.53,406.1,406.25,4911.0,406.33,406.53,406.1,406.25,4911.0
2024-09-26 15:15:00,406.25,406.49,406.25,406.46,1006.0,406.25,406.49,406.25,406.46,1006.0
2024-09-26 15:20:00,406.44,406.52,406.09,406.25,5051.0,406.44,406.52,406.09,406.25,5051.0
2024-09-26 15:25:00,406.16,406.17,405.51,405.72,8154.0,406.16,406.17,405.51,405.72,8154.0
2024-09-26 15:30:00,405.71,405.71,405.28,405.41,4269.0,405.71,405.71,405.28,405.41,4269.0
2024-09-26 15:35:00,405.46,406.27,405.45,405.91,6198.0,405.46,406.27,405.45,405.91,6198.0
2024-09-26 15:40:00,405.67,406.75,405.59,406.55,5166.0,405.67,406.75,405.59,406.55,5166.0
2024-09-26 15:45:00,406.71,407.39,406.62,407.29,9776.0,406.71,407.39,406.62,407.29,9776.0
2024-09-26 15:50:00,407.19,407.3,406.13,406.42,29856.0,407.19,407.3,406.13,406.42,29856.0
2024-09-26 15:55:00,406.42,406.42,405.77,406.33,40625.0,406.42,406.42,405.77,406.33,40625.0
2024-09-27 09:30:00,407.63,410.08,406.11,410.0,19235.0,407.63,410.08,406.11,410.0,19235.0
2024-09-27 09:35:00,410.11,411.35,410.11,410.24,8683.0,410.11,411.35,410.11,410.24,8683.0
2024-09-27 09:40:00,410.2,411.25,409.84,409.93,5264.0,410.2,411.25,409.84,409.93,5264.0
2024-09-27 09:45:00,409.71,409.71,408.34,408.41,10519.0,409.71,409.71,408.34,408.41,10519.0
2024-09-27 09:50:00,408.62,410.23,407.99,409.05,4983.0,408.62,410.23,407.99,409.05,4983.0
2024-09-27 09:55:00,409.27,410.06,408.58,409.24,4500.0,409.27,410.06,408.58,409.24,4500.0
2024-09-27 10:00:00,409.73,410.7,408.8,410.7,14569.0,409.73,410.7,408.8,410.7,14569.0
2024-09-27 10:05:00,411.0,411.55,410.69,411.26,6293.0,411.0,411.55,410.69,411.26,6293.0
2024-09-27 10:10:00,411.26,411.79,410.95,411.55,13909.0,411.26,411.79,410.95,411.55,13909.0
2024-09-27 10:15:00,411.2,411.62,410.52,410.59,5502.0,411.2,411.62,410.52,410.59,5502.0
2024-09-27 10:20:00,410.61,411.0,409.71,411.0,15084.0,410.61,411.0,409.71,411.0,15084.0
2024-09-27 10:25:00,411.0,411.17,410.39,410.39,2355.0,411.0,411.17,410.39,410.39,2355.0
2024-09-27 10:30:00,410.6,410.78,410.49,410.72,1645.0,410.6,410.78,410.49,410.72,1645.0
2024-09-27 10:35:00,410.66,411.14,410.39,410.51,4117.0,410.66,411.14,410.39,410.51,4117.0
2024-09-27 10:40:00,410.38,410.55,409.84,410.5,11771.0,410.38,410.55,409.84,410.5,11771.0
2024-09-27 10:45:00,410.5,410.64,409.62,410.28,8741.0,410.5,410.64,409.62,410.28,8741.0
2024-09-27 10:50:00,410.56,410.85,410.24,410.59,6600.0,410.56,410.85,410.24,410.59,6600.0
2024-09-27 10:55:00,410.6,410.75,410.24,410.46,14260.0,410.6,410.75,410.24,410.46,14260.0
2024-09-27 11:00:00,410.61,410.67,409.89,409.89,8121.0,410.61,410.67,409.89,409.89,8121.0
2024-09-27 11:05:00,409.8,410.03,409.76,410.0,3300.0,409.8,410.03,409.76,410.0,3300.0
2024-09-27 11:10:00,410.0,410.73,409.83,410.18,13930.0,410.0,410.73,409.83,410.18,13930.0
2024-09-27 11:15:00,410.12,410.3,409.75,409.75,961.0,410.12,410.3,409.75,409.75,961.0
2024-09-27 11:20:00,409.78,410.11,409.75,409.88,1080.0,409.78,410.11,409.75,409.88,1080.0
2024-09-27 11:25:00,409.83,410.03,409.64,409.9,7905.0,409.83,410.03,409.64,409.9,7905.0
2024-09-27 11:30:00,409.85,409.85,408.96,409.03,2300.0,409.85,409.85,408.96,409.03,2300.0
2024-09-27 11:35:00,408.6,408.98,408.01,408.98,5942.0,408.6,408.98,408.01,408.98,5942.0
2024-09-27 11:40:00,408.94,408.94,407.82,408.49,6804.0,408.94,408.94,407.82,408.49,6804.0
2024-09-27 11:45:00,408.56,408.65,407.89,407.89,6995.0,408.56,408.65,407.89,407.89,6995.0
2024-09-27 11:50:00,407.89,408.35,407.23,407.23,4031.0,407.89,408.35,407.23,407.23,4031.0
2024-09-27 11:55:00,407.0,407.67,406.97,407.39,3409.0,407.0,407.67,406.97,407.39,3409.0
2024-09-27 12:00:00,407.6,407.6,407.36,407.42,1400.0,407.6,407.6,407.36,407.42,1400.0
2024-09-27 12:05:00,407.42,407.63,407.21,407.36,6063.0,407.42,407.63,407.21,407.36,6063.0
2024-09-27 12:10:00,407.21,407.48,406.24,406.24,3900.0,407.21,407.48,406.24,406.24,3900.0
2024-09-27 12:15:00,406.14,406.78,405.8,406.12,6064.0,406.14,406.78,405.8,406.12,6064.0
2024-09-27 12:20:00,406.08,406.34,405.49,405.51,6939.0,406.08,406.34,405.49,405.51,6939.0
2024-09-27 12:25:00,405.53,405.53,404.49,404.49,1740.0,405.53,405.53,404.49,404.49,1740.0
2024-09-27 12:30:00,404.49,404.74,404.36,404.46,5500.0,404.49,404.74,404.36,404.46,5500.0
2024-09-27 12:35:00,404.43,404.69,404.18,404.28,10998.0,404.43,404.69,404.18,404.28,10998.0
2024-09-27 12:40:00,404.28,405.12,404.27,404.91,4600.0,404.28,405.12,404.27,404.91,4600.0
2024-09-27 12:45:00,404.7,405.11,404.61,404.82,3387.0,404.7,405.11,404.61,404.82,3387.0
2024-09-27 12:50:00,405.0,405.24,404.7,405.0,10992.0,405.0,405.24,404.7,405.0,10992.0
2024-09-27 12:55:00,405.01,405.16,404.94,404.94,2000.0,405.01,405.16,404.94,404.94,2000.0
2024-09-27 13:00:00,405.0,405.5,405.0,405.31,5200.0,405.0,405.5,405.0,405.31,5200.0
2024-09-27 13:05:00,405.23,405.23,404.5,404.65,1600.0,405.23,405.23,404.5,404.65,1600.0
2024-09-27 13:10:00,404.54,405.01,404.54,404.97,1043.0,404.54,405.01,404.54,404.97,1043.0
2024-09-27 13:15:00,405.06,405.06,404.57,404.81,2057.0,405.06,405.06,404.57,404.81,2057.0
2024-09-27 13:20:00,405.0,405.0,404.5,404.66,1911.0,405.0,405.0,404.5,404.66,1911.0
2024-09-27 13:25:00,404.66,404.66,404.28,404.36,1411.0,404.66,404.66,404.28,404.36,1411.0
2024-09-27 13:30:00,404.3,404.37,404.09,404.24,2880.0,404.3,404.37,404.09,404.24,2880.0
2024-09-27 13:35:00,404.05,404.3,403.85,404.06,1800.0,404.05,404.3,403.85,404.06,1800.0
2024-09-27 13:40:00,404.12,404.15,403.77,404.14,4000.0,404.12,404.15,403.77,404.14,4000.0
2024-09-27 13:45:00,404.0,404.73,404.0,404.73,5100.0,404.0,404.73,404.0,404.73,5100.0
2024-09-27 13:50:00,404.81,404.95,404.81,404.93,1750.0,404.81,404.95,404.81,404.93,1750.0
2024-09-27 13:55:00,404.78,405.01,404.56,404.85,6700.0,404.78,405.01,404.56,404.85,6700.0
2024-09-27 14:00:00,404.85,405.22,404.8,404.82,3859.0,404.85,405.22,404.8,404.82,3859.0
2024-09-27 14:05:00,404.94,404.94,404.17,404.44,3500.0,404.94,404.94,404.17,404.44,3500.0
2024-09-27 14:10:00,404.44,404.71,404.44,404.52,608.0,404.44,404.71,404.44,404.52,608.0
2024-09-27 14:15:00,404.73,404.85,404.27,404.36,5631.0,404.73,404.85,404.27,404.36,5631.0
2024-09-27 14:20:00,404.22,404.32,403.89,404.0,1700.0,404.22,404.32,403.89,404.0,1700.0
2024-09-27 14:25:00,404.0,404.06,403.73,403.87,2601.0,404.0,404.06,403.73,403.87,2601.0
2024-09-27 14:30:00,403.79,403.79,402.7,403.35,6390.0,403.79,403.79,402.7,403.35,6390.0
2024-09-27 14:35:00,403.14,403.22,402.75,402.77,2550.0,403.14,403.22,402.75,402.77,2550.0
2024-09-27 14:40:00,402.76,403.35,402.51,403.2,14569.0,402.76,403.35,402.51,403.2,14569.0
2024-09-27 14:45:00,403.27,404.13,403.27,404.09,3445.0,403.27,404.13,403.27,404.09,3445.0
2024-09-27 14:50:00,404.49,404.79,404.18,404.56,4867.0,404.49,404.79,404.18,404.56,4867.0
2024-09-27 14:55:00,404.56,405.2,404.48,404.86,2654.0,404.56,405.2,404.48,404.86,2654.0
2024-09-27 15:00:00,404.79,404.82,404.31,404.31,1600.0,404.79,404.82,404.31,404.31,1600.0
2024-09-27 15:05:00,404.51,404.57,403.98,404.23,2580.0,404.51,404.57,403.98,404.23,2580.0
2024-09-27 15:10:00,404.24,404.28,403.83,404.05,1672.0,404.24,404.28,403.83,404.05,1672.0
2024-09-27 15:15:00,404.0,404.7,403.83,404.4,3296.0,404.0,404.7,403.83,404.4,3296.0
2024-09-27 15:20:00,404.54,405.01,404.27,404.27,3322.0,404.54,405.01,404.27,404.27,3322.0
2024-09-27 15:25:00,404.45,404.82,404.45,404.82,2993.0,404.45,404.82,404.45,404.82,2993.0
2024-09-27 15:30:00,404.66,405.38,404.66,405.38,4076.0,404.66,405.38,404.66,405.38,4076.0
2024-09-27 15:35:00,405.49,405.65,405.04,405.1,3737.0,405.49,405.65,405.04,405.1,3737.0
2024-09-27 15:40:00,405.16,405.34,404.66,404.99,5800.0,405.16,405.34,404.66,404.99,5800.0
2024-09-27 15:45:00,405.09,406.0,405.0,405.87,4484.0,405.09,406.0,405.0,405.87,4484.0
2024-09-27 15:50:00,405.62,405.85,404.65,405.08,16810.0,405.62,405.85,404.65,405.08,16810.0
2024-09-27 15:55:00,404.8,404.8,403.62,404.21,34288.0,404.8,404.8,403.62,404.21,34288.0
2024-09-30 09:30:00,404.39,404.89,400.95,400.95,21943.0,404.39,404.89,400.95,400.95,21943.0
2024-09-30 09:35:00,401.39,401.99,397.1,397.98,27176.0,401.39,401.99,397.1,397.98,27176.0
2024-09-30 09:40:00,398.2,399.24,397.53,398.53,32961.0,398.2,399.24,397.53,398.53,32961.0
2024-09-30 09:45:00,398.0,398.48,396.04,396.05,36260.0,398.0,398.48,396.04,396.05,36260.0
2024-09-30 09:50:00,396.47,396.87,395.13,395.21,24110.0,396.47,396.87,395.13,395.21,24110.0
2024-09-30 09:55:00,395.02,397.24,394.71,397.24,28519.0,395.02,397.24,394.71,397.24,28519.0
2024-09-30 10:00:00,396.86,397.24,395.71,396.42,15881.0,396.86,397.24,395.71,396.42,15881.0
2024-09-30 10:05:00,396.47,396.73,395.57,396.58,39281.0,396.47,396.73,395.57,396.58,39281.0
2024-09-30 10:10:00,396.55,396.76,395.0,395.54,7981.0,396.55,396.76,395.0,395.54,7981.0
2024-09-30 10:15:00,395.15,395.31,392.23,393.33,14458.0,395.15,395.31,392.23,393.33,14458.0
2024-09-30 10:20:00,393.13,393.31,391.95,392.45,10988.0,393.13,393.31,391.95,392.45,10988.0
2024-09-30 10:25:00,392.5,392.68,392.06,392.27,5277.0,392.5,392.68,392.06,392.27,5277.0
2024-09-30 10:30:00,392.35,394.18,392.21,393.83,7212.0,392.35,394.18,392.21,393.83,7212.0
2024-09-30 10:35:00,394.06,394.36,393.71,394.17,4147.0,394.06,394.36,393.71,394.17,4147.0
2024-09-30 10:40:00,394.12,394.12,393.03,393.81,7113.0,394.12,394.12,393.03,393.81,7113.0
2024-09-30 10:45:00,394.01,394.02,393.12,393.66,10310.0,394.01,394.02,393.12,393.66,10310.0
2024-09-30 10:50:00,393.69,393.7,392.82,392.82,9603.0,393.69,393.7,392.82,392.82,9603.0
2024-09-30 10:55:00,392.88,393.3,392.49,392.97,10435.0,392.88,393.3,392.49,392.97,10435.0
2024-09-30 11:00:00,392.67,393.37,392.66,393.09,4389.0,392.67,393.37,392.66,393.09,4389.0
2024-09-30 11:05:00,393.01,393.39,392.66,392.95,8947.0,393.01,393.39,392.66,392.95,8947.0
2024-09-30 11:10:00,393.39,393.39,392.46,392.8,8842.0,393.39,393.39,392.46,392.8,8842.0
2024-09-30 11:15:00,392.64,392.81,391.22,391.59,9380.0,392.64,392.81,391.22,391.59,9380.0
2024-09-30 11:20:00,391.57,391.98,390.63,391.0,7024.0,391.57,391.98,390.63,391.0,7024.0
2024-09-30 11:25:00,390.62,391.25,390.25,390.25,5649.0,390.62,391.25,390.25,390.25,5649.0
2024-09-30 11:30:00,390.62,390.63,389.09,389.31,9261.0,390.62,390.63,389.09,389.31,9261.0
2024-09-30 11:35:00,389.02,389.57,388.2,388.39,7266.0,389.02,389.57,388.2,388.39,7266.0
2024-09-30 11:40:00,388.3,389.35,387.6,388.87,11998.0,388.3,389.35,387.6,388.87,11998.0
2024-09-30 11:45:00,388.72,389.12,388.59,388.75,7061.0,388.72,389.12,388.59,388.75,7061.0
2024-09-30 11:50:00,388.6,388.78,387.84,387.84,7752.0,388.6,388.78,387.84,387.84,7752.0
2024-09-30 11:55:00,388.14,389.01,388.13,388.91,5240.0,388.14,389.01,388.13,388.91,5240.0
2024-09-30 12:00:00,388.91,389.4,388.56,389.39,15927.0,388.91,389.4,388.56,389.39,15927.0
2024-09-30 12:05:00,389.38,389.69,388.94,389.62,5050.0,389.38,389.69,388.94,389.62,5050.0
2024-09-30 12:10:00,389.82,389.89,389.18,389.56,4923.0,389.82,389.89,389.18,389.56,4923.0
2024-09-30 12:15:00,389.69,390.18,389.5,389.86,15962.0,389.69,390.18,389.5,389.86,15962.0
2024-09-30 12:20:00,390.03,390.22,389.41,389.77,27082.0,390.03,390.22,389.41,389.77,27082.0
2024-09-30 12:25:00,389.78,389.84,388.96,389.18,3396.0,389.78,389.84,388.96,389.18,3396.0
2024-09-30 12:30:00,389.31,389.31,388.37,388.58,5862.0,389.31,389.31,388.37,388.58,5862.0
2024-09-30 12:35:00,388.8,389.17,388.63,389.09,5805.0,388.8,389.17,388.63,389.09,5805.0
2024-09-30 12:40:00,389.06,389.07,388.81,388.98,3704.0,389.06,389.07,388.81,388.98,3704.0
2024-09-30 12:45:00,389.15,389.31,388.89,389.17,3301.0,389.15,389.31,388.89,389.17,3301.0
2024-09-30 12:50:00,389.21,389.21,388.24,388.24,4172.0,389.21,389.21,388.24,388.24,4172.0
2024-09-30 12:55:00,388.33,388.79,388.08,388.47,5003.0,388.33,388.79,388.08,388.47,5003.0
2024-09-30 13:00:00,388.54,388.66,387.77,388.13,3402.0,388.54,388.66,387.77,388.13,3402.0
2024-09-30 13:05:00,388.12,388.4,388.01,388.24,3813.0,388.12,388.4,388.01,388.24,3813.0
2024-09-30 13:10:00,388.27,388.7,388.22,388.49,5030.0,388.27,388.7,388.22,388.49,5030.0
2024-09-30 13:15:00,388.49,389.1,388.49,388.91,3901.0,388.49,389.1,388.49,388.91,3901.0
2024-09-30 13:20:00,388.72,389.36,388.4,388.44,6215.0,388.72,389.36,388.4,388.44,6215.0
2024-09-30 13:25:00,388.46,388.79,388.26,388.79,5290.0,388.46,388.79,388.26,388.79,5290.0
2024-09-30 13:30:00,388.63,388.88,388.22,388.25,4298.0,388.63,388.88,388.22,388.25,4298.0
2024-09-30 13:35:00,388.25,388.64,387.89,388.37,8076.0,388.25,388.64,387.89,388.37,8076.0
2024-09-30 13:40:00,388.63,389.84,388.59,389.61,8504.0,388.63,389.84,388.59,389.61,8504.0
2024-09-30 13:45:00,389.7,390.05,388.82,388.91,10446.0,389.7,390.05,388.82,388.91,10446.0
2024-09-30 13:50:00,389.11,389.12,388.69,388.78,5368.0,389.11,389.12,388.69,388.78,5368.0
2024-09-30 13:55:00,388.71,388.71,388.29,388.33,2561.0,388.71,388.71,388.29,388.33,2561.0
2024-09-30 14:00:00,388.47,388.61,388.01,388.46,4249.0,388.47,388.61,388.01,388.46,4249.0
2024-09-30 14:05:00,388.5,388.59,387.92,388.13,4957.0,388.5,388.59,387.92,388.13,4957.0
2024-09-30 14:10:00,388.13,388.21,387.28,387.39,11271.0,388.13,388.21,387.28,387.39,11271.0
2024-09-30 14:15:00,387.41,387.6,387.2,387.39,11977.0,387.41,387.6,387.2,387.39,11977.0
2024-09-30 14:20:00,387.2,387.45,386.0,386.1,16391.0,387.2,387.45,386.0,386.1,16391.0
2024-09-30 14:25:00,386.03,387.0,386.03,386.83,8071.0,386.03,387.0,386.03,386.83,8071.0
2024-09-30 14:30:00,386.84,387.61,386.62,386.88,6394.0,386.84,387.61,386.62,386.88,6394.0
2024-09-30 14:35:00,386.88,388.23,386.71,388.09,10377.0,386.88,388.23,386.71,388.09,10377.0
2024-09-30 14:40:00,387.88,387.99,387.62,387.86,2784.0,387.88,387.99,387.62,387.86,2784.0
2024-09-30 14:45:00,387.95,388.64,387.85,388.19,7114.0,387.95,388.64,387.85,388.19,7114.0
2024-09-30 14:50:00,388.35,388.9,388.26,388.8,8601.0,388.35,388.9,388.26,388.8,8601.0
2024-09-30 14:55:00,388.7,388.8,387.47,387.74,19430.0,388.7,388.8,387.47,387.74,19430.0
2024-09-30 15:00:00,387.73,388.58,387.35,388.27,11934.0,387.73,388.58,387.35,388.27,11934.0
2024-09-30 15:05:00,388.27,388.61,388.19,388.44,2867.0,388.27,388.61,388.19,388.44,2867.0
2024-09-30 15:10:00,388.32,388.5,387.56,387.71,4325.0,388.32,388.5,387.56,387.71,4325.0
2024-09-30 15:15:00,387.71,387.93,387.64,387.73,5979.0,387.71,387.93,387.64,387.73,5979.0
2024-09-30 15:20:00,387.95,387.96,387.5,387.51,2405.0,387.95,387.96,387.5,387.51,2405.0
2024-09-30 15:25:00,387.79,387.91,386.67,387.91,8760.0,387.79,387.91,386.67,387.91,8760.0
2024-09-30 15:30:00,387.64,387.84,387.31,387.52,4675.0,387.64,387.84,387.31,387.52,4675.0
2024-09-30 15:35:00,387.41,389.12,387.41,389.09,12744.0,387.41,389.12,387.41,389.09,12744.0
2024-09-30 15:40:00,389.1,390.29,389.09,390.28,11347.0,389.1,390.29,389.09,390.28,11347.0
2024-09-30 15:45:00,390.37,390.89,389.51,390.84,17815.0,390.37,390.89,389.51,390.84,17815.0
2024-09-30 15:50:00,390.56,390.79,389.63,389.76,29068.0,390.56,390.79,389.63,389.76,29068.0
2024-09-30 15:55:00,389.18,389.72,388.62,389.11,73532.0,389.18,389.72,388.62,389.11,73532.0
2024-10-01 09:30:00,386.17,386.76,383.0,384.64,21348.0,386.17,386.76,383.0,384.64,21348.0
2024-10-01 09:35:00,384.74,385.62,383.47,383.47,11961.0,384.74,385.62,383.47,383.47,11961.0
2024-10-01 09:40:00,383.61,383.97,382.87,383.7,7116.0,383.61,383.97,382.87,383.7,7116.0
2024-10-01 09:45:00,383.75,384.49,383.19,384.37,4049.0,383.75,384.49,383.19,384.37,4049.0
2024-10-01 09:50:00,384.18,384.19,382.34,382.77,10267.0,384.18,384.19,382.34,382.77,10267.0
2024-10-01 09:55:00,382.42,383.55,381.65,383.55,10147.0,382.42,383.55,381.65,383.55,10147.0
2024-10-01 10:00:00,383.3,384.89,382.22,382.88,11873.0,383.3,384.89,382.22,382.88,11873.0
2024-10-01 10:05:00,382.75,382.81,380.88,380.88,10258.0,382.75,382.81,380.88,380.88,10258.0
2024-10-01 10:10:00,380.75,381.07,380.15,381.07,5973.0,380.75,381.07,380.15,381.07,5973.0
2024-10-01 10:15:00,380.83,381.2,379.78,380.31,10716.0,380.83,381.2,379.78,380.31,10716.0
2024-10-01 10:20:00,379.82,382.0,379.82,382.0,30718.0,379.82,382.0,379.82,382.0,30718.0
2024-10-01 10:25:00,382.34,382.34,380.68,380.98,2944.0,382.34,382.34,380.68,380.98,2944.0
2024-10-01 10:30:00,380.89,380.98,379.7,379.99,4498.0,380.89,380.98,379.7,379.99,4498.0
2024-10-01 10:35:00,380.43,380.58,379.89,380.31,2942.0,380.43,380.58,379.89,380.31,2942.0
2024-10-01 10:40:00,380.13,380.6,379.65,379.69,6660.0,380.13,380.6,379.65,379.69,6660.0
2024-10-01 10:45:00,380.03,380.62,379.22,380.12,6683.0,380.03,380.62,379.22,380.12,6683.0
2024-10-01 10:50:00,379.89,380.33,379.25,379.25,3724.0,379.89,380.33,379.25,379.25,3724.0
2024-10-01 10:55:00,379.1,380.02,378.82,379.0,11922.0,379.1,380.02,378.82,379.0,11922.0
2024-10-01 11:00:00,379.02,379.02,378.7,378.7,1286.0,379.02,379.02,378.7,378.7,1286.0
2024-10-01 11:05:00,378.5,379.45,378.3,378.45,7658.0,378.5,379.45,378.3,378.45,7658.0
2024-10-01 11:10:00,378.31,378.52,377.37,377.41,6092.0,378.31,378.52,377.37,377.41,6092.0
2024-10-01 11:15:00,377.5,377.84,377.07,377.81,5173.0,377.5,377.84,377.07,377.81,5173.0
2024-10-01 11:20:00,377.59,378.5,377.58,378.3,2941.0,377.59,378.5,377.58,378.3,2941.0
2024-10-01 11:25:00,378.14,379.23,378.03,379.12,4583.0,378.14,379.23,378.03,379.12,4583.0
2024-10-01 11:30:00,379.12,380.45,379.08,380.41,9683.0,379.12,380.45,379.08,380.41,9683.0
2024-10-01 11:35:00,380.46,381.31,380.45,381.31,5008.0,380.46,381.31,380.45,381.31,5008.0
2024-10-01 11:40:00,381.15,381.31,380.48,380.57,12787.0,381.15,381.31,380.48,380.57,12787.0
2024-10-01 11:45:00,380.58,380.78,379.13,379.24,14018.0,380.58,380.78,379.13,379.24,14018.0
2024-10-01 11:50:00,379.36,380.86,379.35,380.44,7840.0,379.36,380.86,379.35,380.44,7840.0
2024-10-01 11:55:00,380.46,381.29,380.1,381.29,11209.0,380.46,381.29,380.1,381.29,11209.0
2024-10-01 12:00:00,381.14,381.71,381.14,381.6,3800.0,381.14,381.71,381.14,381.6,3800.0
2024-10-01 12:05:00,381.64,381.64,380.68,380.68,3707.0,381.64,381.64,380.68,380.68,3707.0
2024-10-01 12:10:00,380.98,380.98,380.32,380.38,928.0,380.98,380.98,380.32,380.38,928.0
2024-10-01 12:15:00,380.38,380.38,378.76,378.93,6142.0,380.38,380.38,378.76,378.93,6142.0
2024-10-01 12:20:00,378.99,379.49,378.8,378.8,4191.0,378.99,379.49,378.8,378.8,4191.0
2024-10-01 12:25:00,378.88,380.0,378.88,380.0,5250.0,378.88,380.0,378.88,380.0,5250.0
2024-10-01 12:30:00,379.66,380.0,379.31,379.83,2321.0,379.66,380.0,379.31,379.83,2321.0
2024-10-01 12:35:00,380.0,380.05,379.66,379.78,2045.0,380.0,380.05,379.66,379.78,2045.0
2024-10-01 12:40:00,379.99,379.99,379.4,379.52,2660.0,379.99,379.99,379.4,379.52,2660.0
2024-10-01 12:45:00,379.3,379.47,378.84,379.12,3715.0,379.3,379.47,378.84,379.12,3715.0
2024-10-01 12:50:00,379.5,380.25,379.05,379.93,5020.0,379.5,380.25,379.05,379.93,5020.0
2024-10-01 12:55:00,379.73,380.48,379.35,380.48,7637.0,379.73,380.48,379.35,380.48,7637.0
2024-10-01 13:00:00,380.0,380.26,379.57,379.62,2796.0,380.0,380.26,379.57,379.62,2796.0
2024-10-01 13:05:00,379.4,379.4,378.82,379.12,1790.0,379.4,379.4,378.82,379.12,1790.0
2024-10-01 13:10:00,378.89,379.12,378.65,378.77,2260.0,378.89,379.12,378.65,378.77,2260.0
2024-10-01 13:15:00,378.63,378.89,378.47,378.47,840.0,378.63,378.89,378.47,378.47,840.0
2024-10-01 13:20:00,378.69,378.96,378.1,378.24,3953.0,378.69,378.96,378.1,378.24,3953.0
2024-10-01 13:25:00,378.36,378.8,378.24,378.78,2849.0,378.36,378.8,378.24,378.78,2849.0
2024-10-01 13:30:00,378.77,379.56,378.75,379.25,13975.0,378.77,379.56,378.75,379.25,13975.0
2024-10-01 13:35:00,379.24,379.35,378.64,379.19,3202.0,379.24,379.35,378.64,379.19,3202.0
2024-10-01 13:40:00,378.68,379.29,378.68,379.25,1222.0,378.68,379.29,378.68,379.25,1222.0
2024-10-01 13:45:00,379.43,379.43,378.94,379.07,2310.0,379.43,379.43,378.94,379.07,2310.0
2024-10-01 13:50:00,379.0,379.0,378.63,378.63,700.0,379.0,379.0,378.63,378.63,700.0
2024-10-01 13:55:00,378.8,379.73,378.79,379.44,3793.0,378.8,379.73,378.79,379.44,3793.0
2024-10-01 14:00:00,379.59,380.23,379.45,380.22,1242.0,379.59,380.23,379.45,380.22,1242.0
2024-10-01 14:05:00,379.94,380.56,379.94,380.38,6664.0,379.94,380.56,379.94,380.38,6664.0
2024-10-01 14:10:00,380.18,381.1,380.17,381.07,2470.0,380.18,381.1,380.17,381.07,2470.0
2024-10-01 14:15:00,381.1,382.17,381.1,381.71,13874.0,381.1,382.17,381.1,381.71,13874.0
2024-10-01 14:20:00,382.0,382.3,381.5,381.54,4628.0,382.0,382.3,381.5,381.54,4628.0
2024-10-01 14:25:00,381.48,381.56,381.12,381.25,5040.0,381.48,381.56,381.12,381.25,5040.0
2024-10-01 14:30:00,381.47,381.47,380.94,380.94,3185.0,381.47,381.47,380.94,380.94,3185.0
2024-10-01 14:35:00,380.97,380.97,380.54,380.72,1670.0,380.97,380.97,380.54,380.72,1670.0
2024-10-01 14:40:00,380.62,380.67,380.21,380.21,3021.0,380.62,380.67,380.21,380.21,3021.0
2024-10-01 14:45:00,380.56,380.72,380.38,380.42,2908.0,380.56,380.72,380.38,380.42,2908.0
2024-10-01 14:50:00,380.56,380.65,380.0,380.13,3491.0,380.56,380.65,380.0,380.13,3491.0
2024-10-01 14:55:00,380.26,380.75,380.22,380.54,2900.0,380.26,380.75,380.22,380.54,2900.0
2024-10-01 15:00:00,380.75,380.76,380.31,380.31,1915.0,380.75,380.76,380.31,380.31,1915.0
2024-10-01 15:05:00,380.29,380.57,380.12,380.57,2909.0,380.29,380.57,380.12,380.57,2909.0
2024-10-01 15:10:00,380.38,380.62,380.1,380.17,2700.0,380.38,380.62,380.1,380.17,2700.0
2024-10-01 15:15:00,380.17,380.3,379.89,380.22,3152.0,380.17,380.3,379.89,380.22,3152.0
2024-10-01 15:20:00,380.54,380.75,380.27,380.68,1000.0,380.54,380.75,380.27,380.68,1000.0
2024-10-01 15:25:00,380.82,380.84,380.43,380.84,3794.0,380.82,380.84,380.43,380.84,3794.0
2024-10-01 15:30:00,380.96,380.98,380.12,380.13,4275.0,380.96,380.98,380.12,380.13,4275.0
2024-10-01 15:35:00,380.21,380.58,379.7,380.39,3407.0,380.21,380.58,379.7,380.39,3407.0
2024-10-01 15:40:00,380.52,380.53,379.78,379.78,2338.0,380.52,380.53,379.78,379.78,2338.0
2024-10-01 15:45:00,379.62,380.64,379.62,380.17,5133.0,379.62,380.64,379.62,380.17,5133.0
2024-10-01 15:50:00,380.26,380.46,379.5,379.92,13545.0,380.26,380.46,379.5,379.92,13545.0
2024-10-01 15:55:00,379.79,379.84,378.8,379.13,38275.0,379.79,379.84,378.8,379.13,38275.0
2024-10-02 09:30:00,379.49,380.08,374.86,376.57,40928.0,379.49,380.08,374.86,376.57,40928.0
2024-10-02 09:35:00,376.57,377.82,375.81,377.41,2301.0,376.57,377.82,375.81,377.41,2301.0
2024-10-02 09:40:00,376.5,376.56,375.71,376.12,7805.0,376.5,376.56,375.71,376.12,7805.0
2024-10-02 09:45:00,375.72,377.55,374.94,377.36,9309.0,375.72,377.55,374.94,377.36,9309.0
2024-10-02 09:50:00,377.7,378.64,377.57,377.62,5862.0,377.7,378.64,377.57,377.62,5862.0
2024-10-02 09:55:00,377.65,378.02,376.57,376.58,4721.0,377.65,378.02,376.57,376.58,4721.0
2024-10-02 10:00:00,376.0,378.6,376.0,377.95,3288.0,376.0,378.6,376.0,377.95,3288.0
2024-10-02 10:05:00,377.88,378.05,376.78,376.78,2883.0,377.88,378.05,376.78,376.78,2883.0
2024-10-02 10:10:00,376.41,377.09,376.4,376.91,6386.0,376.41,377.09,376.4,376.91,6386.0
2024-10-02 10:15:00,376.83,376.92,376.31,376.65,2047.0,376.83,376.92,376.31,376.65,2047.0
2024-10-02 10:20:00,376.66,376.84,375.47,375.5,3335.0,376.66,376.84,375.47,375.5,3335.0
2024-10-02 10:25:00,375.38,377.19,375.37,376.23,8561.0,375.38,377.19,375.37,376.23,8561.0
2024-10-02 10:30:00,376.1,376.31,375.76,376.0,935.0,376.1,376.31,375.76,376.0,935.0
2024-10-02 10:35:00,375.67,376.11,375.1,375.3,1845.0,375.67,376.11,375.1,375.3,1845.0
2024-10-02 10:40:00,375.42,375.57,375.18,375.46,900.0,375.42,375.57,375.18,375.46,900.0
2024-10-02 10:45:00,375.5,375.91,375.34,375.91,2599.0,375.5,375.91,375.34,375.91,2599.0
2024-10-02 10:50:00,375.91,376.41,375.07,375.07,5019.0,375.91,376.41,375.07,375.07,5019.0
2024-10-02 10:55:00,375.24,375.57,374.93,374.93,6765.0,375.24,375.57,374.93,374.93,6765.0
2024-10-02 11:00:00,374.9,375.78,374.5,375.5,5616.0,374.9,375.78,374.5,375.5,5616.0
2024-10-02 11:05:00,375.5,375.85,375.11,375.55,1302.0,375.5,375.85,375.11,375.55,1302.0
2024-10-02 11:10:00,375.49,375.87,375.2,375.46,8751.0,375.49,375.87,375.2,375.46,8751.0
2024-10-02 11:15:00,375.49,376.5,375.29,376.5,8867.0,375.49,376.5,375.29,376.5,8867.0
2024-10-02 11:20:00,376.21,376.23,375.23,375.85,7370.0,376.21,376.23,375.23,375.85,7370.0
2024-10-02 11:25:00,375.86,376.67,375.67,376.67,2958.0,375.86,376.67,375.67,376.67,2958.0
2024-10-02 11:30:00,376.46,376.51,376.1,376.27,2600.0,376.46,376.51,376.1,376.27,2600.0
2024-10-02 11:35:00,376.27,376.92,376.23,376.53,4105.0,376.27,376.92,376.23,376.53,4105.0
2024-10-02 11:40:00,376.4,376.71,376.16,376.45,3889.0,376.4,376.71,376.16,376.45,3889.0
2024-10-02 11:45:00,376.42,376.56,376.14,376.14,1000.0,376.42,376.56,376.14,376.14,1000.0
2024-10-02 11:50:00,376.42,376.44,375.67,375.86,3327.0,376.42,376.44,375.67,375.86,3327.0
2024-10-02 11:55:00,375.85,375.97,375.55,375.85,2273.0,375.85,375.97,375.55,375.85,2273.0
2024-10-02 12:00:00,375.8,376.42,375.8,376.12,3230.0,375.8,376.42,375.8,376.12,3230.0
2024-10-02 12:05:00,376.41,376.42,375.88,375.88,1819.0,376.41,376.42,375.88,375.88,1819.0
2024-10-02 12:10:00,375.88,376.41,375.82,376.41,3066.0,375.88,376.41,375.82,376.41,3066.0
2024-10-02 12:15:00,376.03,376.03,375.33,375.45,3014.0,376.03,376.03,375.33,375.45,3014.0
2024-10-02 12:20:00,375.34,375.73,375.26,375.73,1855.0,375.34,375.73,375.26,375.73,1855.0
2024-10-02 12:25:00,376.0,376.15,375.91,376.15,1494.0,376.0,376.15,375.91,376.15,1494.0
2024-10-02 12:30:00,376.07,376.07,375.55,375.55,2676.0,376.07,376.07,375.55,375.55,2676.0
2024-10-02 12:35:00,375.76,375.84,375.52,375.74,2749.0,375.76,375.84,375.52,375.74,2749.0
2024-10-02 12:40:00,375.68,375.69,375.3,375.3,1494.0,375.68,375.69,375.3,375.3,1494.0
2024-10-02 12:45:00,375.3,375.3,374.91,375.08,4639.0,375.3,375.3,374.91,375.08,4639.0
2024-10-02 12:50:00,375.12,375.91,375.12,375.9,2500.0,375.12,375.91,375.12,375.9,2500.0
2024-10-02 12:55:00,375.83,376.05,375.66,375.9,3340.0,375.83,376.05,375.66,375.9,3340.0
2024-10-02 13:00:00,375.95,376.05,375.95,376.0,2045.0,375.95,376.05,375.95,376.0,2045.0
2024-10-02 13:05:00,375.92,376.18,375.92,376.18,5382.0,375.92,376.18,375.92,376.18,5382.0
2024-10-02 13:10:00,376.3,376.51,376.3,376.51,400.0,376.3,376.51,376.3,376.51,400.0
2024-10-02 13:15:00,376.13,376.48,376.13,376.48,722.0,376.13,376.48,376.13,376.48,722.0
2024-10-02 13:20:00,376.46,376.52,376.32,376.33,785.0,376.46,376.52,376.32,376.33,785.0
2024-10-02 13:25:00,376.21,376.3,376.01,376.29,5011.0,376.21,376.3,376.01,376.29,5011.0
2024-10-02 13:30:00,376.18,376.25,375.71,375.71,1400.0,376.18,376.25,375.71,375.71,1400.0
2024-10-02 13:35:00,375.94,375.99,375.5,375.8,2881.0,375.94,375.99,375.5,375.8,2881.0
2024-10-02 13:40:00,376.09,376.14,375.76,376.08,800.0,376.09,376.14,375.76,376.08,800.0
2024-10-02 13:45:00,376.04,376.32,375.96,376.14,2024.0,376.04,376.32,375.96,376.14,2024.0
2024-10-02 13:50:00,376.29,376.42,375.4,375.59,7080.0,376.29,376.42,375.4,375.59,7080.0
2024-10-02 13:55:00,375.44,375.44,375.16,375.16,900.0,375.44,375.44,375.16,375.16,900.0
2024-10-02 14:00:00,375.16,375.19,374.93,374.94,2982.0,375.16,375.19,374.93,374.94,2982.0
2024-10-02 14:05:00,374.96,374.98,374.76,374.98,3510.0,374.96,374.98,374.76,374.98,3510.0
2024-10-02 14:10:00,375.11,375.15,374.42,374.42,3152.0,375.11,375.15,374.42,374.42,3152.0
2024-10-02 14:15:00,374.43,374.43,373.5,373.77,7780.0,374.43,374.43,373.5,373.77,7780.0
2024-10-02 14:20:00,373.53,374.08,372.01,374.08,13573.0,373.53,374.08,372.01,374.08,13573.0
2024-10-02 14:25:00,373.2,374.0,373.2,374.0,21704.0,373.2,374.0,373.2,374.0,21704.0
2024-10-02 14:30:00,373.93,374.41,372.94,372.97,19977.0,373.93,374.41,372.94,372.97,19977.0
2024-10-02 14:35:00,373.09,374.58,373.09,374.56,4180.0,373.09,374.58,373.09,374.56,4180.0
2024-10-02 14:40:00,374.47,374.98,374.22,374.66,2400.0,374.47,374.98,374.22,374.66,2400.0
2024-10-02 14:45:00,374.83,374.92,374.48,374.92,3442.0,374.83,374.92,374.48,374.92,3442.0
2024-10-02 14:50:00,374.67,375.37,374.43,374.65,7099.0,374.67,375.37,374.43,374.65,7099.0
2024-10-02 14:55:00,374.48,375.24,374.45,374.87,2197.0,374.48,375.24,374.45,374.87,2197.0
2024-10-02 15:00:00,374.56,374.56,374.04,374.48,2709.0,374.56,374.56,374.04,374.48,2709.0
2024-10-02 15:05:00,374.5,374.76,373.51,373.51,5992.0,374.5,374.76,373.51,373.51,5992.0
2024-10-02 15:10:00,373.73,374.59,373.52,374.39,5151.0,373.73,374.59,373.52,374.39,5151.0
2024-10-02 15:15:00,374.6,375.17,374.22,374.71,1911.0,374.6,375.17,374.22,374.71,1911.0
2024-10-02 15:20:00,374.71,375.0,374.54,374.88,4283.0,374.71,375.0,374.54,374.88,4283.0
2024-10-02 15:25:00,374.93,375.07,374.76,374.86,7015.0,374.93,375.07,374.76,374.86,7015.0
2024-10-02 15:30:00,374.74,374.83,374.37,374.69,3779.0,374.74,374.83,374.37,374.69,3779.0
2024-10-02 15:35:00,374.47,374.6,374.05,374.06,8258.0,374.47,374.6,374.05,374.06,8258.0
2024-10-02 15:40:00,373.93,374.01,373.6,373.65,4086.0,373.93,374.01,373.6,373.65,4086.0
2024-10-02 15:45:00,373.63,373.75,373.08,373.54,13368.0,373.63,373.75,373.08,373.54,13368.0
2024-10-02 15:50:00,373.31,374.0,373.04,373.88,19607.0,373.31,374.0,373.04,373.88,19607.0
2024-10-02 15:55:00,373.53,374.18,373.15,373.98,34453.0,373.53,374.18,373.15,373.98,34453.0
2024-10-03 09:30:00,371.03,372.9,370.72,372.02,19499.0,371.03,372.9,370.72,372.02,19499.0
2024-10-03 09:35:00,372.55,373.73,372.55,373.3,6854.0,372.55,373.73,372.55,373.3,6854.0
2024-10-03 09:40:00,372.95,372.95,371.41,371.57,5625.0,372.95,372.95,371.41,371.57,5625.0
2024-10-03 09:45:00,371.46,371.83,370.56,370.84,4967.0,371.46,371.83,370.56,370.84,4967.0
2024-10-03 09:50:00,370.6,371.74,370.42,371.59,4993.0,370.6,371.74,370.42,371.59,4993.0
2024-10-03 09:55:00,371.75,373.35,371.53,372.92,3010.0,371.75,373.35,371.53,372.92,3010.0
2024-10-03 10:00:00,372.44,373.6,372.22,372.23,12544.0,372.44,373.6,372.22,372.23,12544.0
2024-10-03 10:05:00,372.02,372.83,372.01,372.55,4907.0,372.02,372.83,372.01,372.55,4907.0
2024-10-03 10:10:00,372.55,372.89,371.26,371.27,3544.0,372.55,372.89,371.26,371.27,3544.0
2024-10-03 10:15:00,371.47,371.66,371.07,371.29,2249.0,371.47,371.66,371.07,371.29,2249.0
2024-10-03 10:20:00,370.92,371.13,369.18,369.47,8591.0,370.92,371.13,369.18,369.47,8591.0
2024-10-03 10:25:00,369.47,369.92,369.26,369.44,8688.0,369.47,369.92,369.26,369.44,8688.0
2024-10-03 10:30:00,369.08,370.23,368.94,370.19,7306.0,369.08,370.23,368.94,370.19,7306.0
2024-10-03 10:35:00,370.21,370.48,369.5,369.84,1651.0,370.21,370.48,369.5,369.84,1651.0
2024-10-03 10:40:00,370.18,370.18,369.19,369.31,2310.0,370.18,370.18,369.19,369.31,2310.0
2024-10-03 10:45:00,369.23,369.88,369.0,369.47,5443.0,369.23,369.88,369.0,369.47,5443.0
2024-10-03 10:50:00,369.46,370.28,369.46,369.73,4618.0,369.46,370.28,369.46,369.73,4618.0
2024-10-03 10:55:00,369.75,370.07,368.98,369.3,3277.0,369.75,370.07,368.98,369.3,3277.0
2024-10-03 11:00:00,369.35,369.36,368.95,369.33,2673.0,369.35,369.36,368.95,369.33,2673.0
2024-10-03 11:05:00,369.34,369.45,368.5,368.68,22348.0,369.34,369.45,368.5,368.68,22348.0
2024-10-03 11:10:00,368.72,368.72,368.17,368.28,3400.0,368.72,368.72,368.17,368.28,3400.0
2024-10-03 11:15:00,368.31,369.23,368.3,369.2,8666.0,368.31,369.23,368.3,369.2,8666.0
2024-10-03 11:20:00,369.02,369.72,369.0,369.58,5201.0,369.02,369.72,369.0,369.58,5201.0
2024-10-03 11:25:00,369.4,369.68,369.26,369.59,2920.0,369.4,369.68,369.26,369.59,2920.0
2024-10-03 11:30:00,369.47,370.64,369.47,370.09,1000.0,369.47,370.64,369.47,370.09,1000.0
2024-10-03 11:35:00,370.37,370.37,369.81,370.15,4916.0,370.37,370.37,369.81,370.15,4916.0
2024-10-03 11:40:00,370.1,370.35,370.0,370.35,3160.0,370.1,370.35,370.0,370.35,3160.0
2024-10-03 11:45:00,370.47,370.55,369.97,370.46,3101.0,370.47,370.55,369.97,370.46,3101.0
2024-10-03 11:50:00,370.4,370.41,370.01,370.26,1000.0,370.4,370.41,370.01,370.26,1000.0
2024-10-03 11:55:00,370.24,370.7,370.01,370.12,3550.0,370.24,370.7,370.01,370.12,3550.0
2024-10-03 12:00:00,370.21,371.21,369.96,370.5,6751.0,370.21,371.21,369.96,370.5,6751.0
2024-10-03 12:05:00,370.5,370.5,370.05,370.25,9697.0,370.5,370.5,370.05,370.25,9697.0
2024-10-03 12:10:00,370.38,370.74,370.24,370.74,27048.0,370.38,370.74,370.24,370.74,27048.0
2024-10-03 12:15:00,370.72,371.92,370.51,371.19,23707.0,370.72,371.92,370.51,371.19,23707.0
2024-10-03 12:20:00,371.38,374.19,371.21,371.82,16335.0,371.38,374.19,371.21,371.82,16335.0
2024-10-03 12:25:00,371.82,371.92,371.07,371.22,2900.0,371.82,371.92,371.07,371.22,2900.0
2024-10-03 12:30:00,370.86,370.86,370.13,370.5,3424.0,370.86,370.86,370.13,370.5,3424.0
2024-10-03 12:35:00,370.79,371.68,370.44,371.68,2340.0,370.79,371.68,370.44,371.68,2340.0
2024-10-03 12:40:00,371.68,372.4,371.67,372.19,1805.0,371.68,372.4,371.67,372.19,1805.0
2024-10-03 12:45:00,371.99,372.44,371.88,372.38,1720.0,371.99,372.44,371.88,372.38,1720.0
2024-10-03 12:50:00,372.35,372.46,371.9,371.9,2100.0,372.35,372.46,371.9,371.9,2100.0
2024-10-03 12:55:00,371.78,372.69,371.78,372.68,1533.0,371.78,372.69,371.78,372.68,1533.0
2024-10-03 13:00:00,372.53,372.62,372.12,372.19,2471.0,372.53,372.62,372.12,372.19,2471.0
2024-10-03 13:05:00,371.94,372.17,371.6,371.82,2535.0,371.94,372.17,371.6,371.82,2535.0
2024-10-03 13:10:00,371.87,372.1,371.77,371.77,1400.0,371.87,372.1,371.77,371.77,1400.0
2024-10-03 13:15:00,371.68,372.21,371.54,371.91,2465.0,371.68,372.21,371.54,371.91,2465.0
2024-10-03 13:20:00,372.07,372.94,371.87,372.85,2685.0,372.07,372.94,371.87,372.85,2685.0
2024-10-03 13:25:00,373.0,373.18,372.45,372.45,2862.0,373.0,373.18,372.45,372.45,2862.0
2024-10-03 13:30:00,372.51,372.72,372.46,372.66,900.0,372.51,372.72,372.46,372.66,900.0
2024-10-03 13:35:00,372.71,372.71,372.18,372.2,1592.0,372.71,372.71,372.18,372.2,1592.0
2024-10-03 13:40:00,371.93,372.11,371.65,371.83,3000.0,371.93,372.11,371.65,371.83,3000.0
2024-10-03 13:45:00,371.82,372.37,371.82,372.37,3592.0,371.82,372.37,371.82,372.37,3592.0
2024-10-03 13:50:00,372.36,372.36,372.1,372.32,1600.0,372.36,372.36,372.1,372.32,1600.0
2024-10-03 13:55:00,372.23,372.48,372.05,372.18,2752.0,372.23,372.48,372.05,372.18,2752.0
2024-10-03 14:00:00,372.13,372.14,371.7,371.94,2100.0,372.13,372.14,371.7,371.94,2100.0
2024-10-03 14:05:00,372.09,372.15,371.93,371.95,1400.0,372.09,372.15,371.93,371.95,1400.0
2024-10-03 14:10:00,372.27,372.27,371.85,371.86,1139.0,372.27,372.27,371.85,371.86,1139.0
2024-10-03 14:15:00,371.66,372.08,371.66,371.67,1600.0,371.66,372.08,371.66,371.67,1600.0
2024-10-03 14:20:00,371.82,371.94,371.37,371.67,4183.0,371.82,371.94,371.37,371.67,4183.0
2024-10-03 14:25:00,371.68,371.84,371.51,371.8,2600.0,371.68,371.84,371.51,371.8,2600.0
2024-10-03 14:30:00,371.44,371.47,370.74,370.74,4078.0,371.44,371.47,370.74,370.74,4078.0
2024-10-03 14:35:00,370.86,371.25,370.64,370.88,5300.0,370.86,371.25,370.64,370.88,5300.0
2024-10-03 14:40:00,370.92,370.94,370.64,370.87,665.0,370.92,370.94,370.64,370.87,665.0
2024-10-03 14:45:00,370.74,370.74,369.83,369.85,7223.0,370.74,370.74,369.83,369.85,7223.0
2024-10-03 14:50:00,370.12,370.54,369.97,370.25,3296.0,370.12,370.54,369.97,370.25,3296.0
2024-10-03 14:55:00,370.22,370.98,370.22,370.54,6255.0,370.22,370.98,370.22,370.54,6255.0
2024-10-03 15:00:00,370.41,370.42,370.09,370.42,2769.0,370.41,370.42,370.09,370.42,2769.0
2024-10-03 15:05:00,370.3,370.52,370.21,370.51,2009.0,370.3,370.52,370.21,370.51,2009.0
2024-10-03 15:10:00,370.54,370.54,370.32,370.45,3347.0,370.54,370.54,370.32,370.45,3347.0
2024-10-03 15:15:00,370.45,370.67,370.28,370.52,2655.0,370.45,370.67,370.28,370.52,2655.0
2024-10-03 15:20:00,370.57,370.99,370.56,370.94,4419.0,370.57,370.99,370.56,370.94,4419.0
2024-10-03 15:25:00,370.94,371.01,370.72,370.73,2400.0,370.94,371.01,370.72,370.73,2400.0
2024-10-03 15:30:00,370.73,370.73,370.32,370.49,3790.0,370.73,370.73,370.32,370.49,3790.0
2024-10-03 15:35:00,370.5,370.5,370.01,370.2,4685.0,370.5,370.5,370.01,370.2,4685.0
2024-10-03 15:40:00,370.2,370.25,369.99,370.2,8069.0,370.2,370.25,369.99,370.2,8069.0
2024-10-03 15:45:00,370.2,371.26,369.9,371.08,12890.0,370.2,371.26,369.9,371.08,12890.0
2024-10-03 15:50:00,371.25,371.61,370.83,371.34,11527.0,371.25,371.61,370.83,371.34,11527.0
2024-10-03 15:55:00,371.18,372.97,371.06,372.6,49065.0,371.18,372.97,371.06,372.6,49065.0
2024-10-04 09:30:00,380.59,384.61,380.1,382.64,60437.0,380.59,384.61,380.1,382.64,60437.0
2024-10-04 09:35:00,382.6,383.94,381.06,381.26,14274.0,382.6,383.94,381.06,381.26,14274.0
2024-10-04 09:40:00,381.53,383.85,381.53,383.09,14129.0,381.53,383.85,381.53,383.09,14129.0
2024-10-04 09:45:00,383.19,383.72,382.73,383.19,7759.0,383.19,383.72,382.73,383.19,7759.0
2024-10-04 09:50:00,383.04,383.35,381.17,381.8,12063.0,383.04,383.35,381.17,381.8,12063.0
2024-10-04 09:55:00,381.28,382.57,379.62,382.43,36544.0,381.28,382.57,379.62,382.43,36544.0
2024-10-04 10:00:00,382.43,382.71,381.6,382.71,4049.0,382.43,382.71,381.6,382.71,4049.0
2024-10-04 10:05:00,381.81,382.77,381.44,381.6,4604.0,381.81,382.77,381.44,381.6,4604.0
2024-10-04 10:10:00,381.38,381.67,381.13,381.51,2806.0,381.38,381.67,381.13,381.51,2806.0
2024-10-04 10:15:00,381.35,381.87,380.98,380.98,7608.0,381.35,381.87,380.98,380.98,7608.0
2024-10-04 10:20:00,380.98,380.98,377.86,377.86,13406.0,380.98,380.98,377.86,377.86,13406.0
2024-10-04 10:25:00,378.09,378.09,377.01,377.62,14459.0,378.09,378.09,377.01,377.62,14459.0
2024-10-04 10:30:00,377.37,379.39,377.37,379.0,12186.0,377.37,379.39,377.37,379.0,12186.0
2024-10-04 10:35:00,378.84,378.94,377.69,378.31,2356.0,378.84,378.94,377.69,378.31,2356.0
2024-10-04 10:40:00,378.31,378.5,377.55,378.48,7985.0,378.31,378.5,377.55,378.48,7985.0
2024-10-04 10:45:00,378.73,378.73,377.99,378.49,1284.0,378.73,378.73,377.99,378.49,1284.0
2024-10-04 10:50:00,378.62,380.37,378.62,380.3,4087.0,378.62,380.37,378.62,380.3,4087.0
2024-10-04 10:55:00,380.44,381.8,380.44,381.71,9801.0,380.44,381.8,380.44,381.71,9801.0
2024-10-04 11:00:00,381.51,381.79,381.43,381.79,3100.0,381.51,381.79,381.43,381.79,3100.0
2024-10-04 11:05:00,381.91,382.7,381.85,381.86,5003.0,381.91,382.7,381.85,381.86,5003.0
2024-10-04 11:10:00,381.86,382.37,381.82,381.95,7014.0,381.86,382.37,381.82,381.95,7014.0
2024-10-04 11:15:00,381.93,382.27,381.87,381.9,900.0,381.93,382.27,381.87,381.9,900.0
2024-10-04 11:20:00,381.7,381.7,380.88,381.18,5320.0,381.7,381.7,380.88,381.18,5320.0
2024-10-04 11:25:00,381.18,381.49,381.03,381.06,3888.0,381.18,381.49,381.03,381.06,3888.0
2024-10-04 11:30:00,381.04,381.73,380.78,381.32,3254.0,381.04,381.73,380.78,381.32,3254.0
2024-10-04 11:35:00,381.5,381.81,381.5,381.81,450.0,381.5,381.81,381.5,381.81,450.0
2024-10-04 11:40:00,381.69,381.98,381.26,381.98,4709.0,381.69,381.98,381.26,381.98,4709.0
2024-10-04 11:45:00,381.41,381.71,381.26,381.59,1908.0,381.41,381.71,381.26,381.59,1908.0
2024-10-04 11:50:00,381.76,382.58,381.76,381.79,4123.0,381.76,382.58,381.76,381.79,4123.0
2024-10-04 11:55:00,382.1,382.1,380.99,381.06,1863.0,382.1,382.1,380.99,381.06,1863.0
2024-10-04 12:00:00,381.0,381.35,380.51,380.9,7420.0,381.0,381.35,380.51,380.9,7420.0
2024-10-04 12:05:00,381.2,381.28,380.73,380.73,1100.0,381.2,381.28,380.73,380.73,1100.0
2024-10-04 12:10:00,380.72,381.82,380.72,381.44,2684.0,380.72,381.82,380.72,381.44,2684.0
2024-10-04 12:15:00,381.38,381.91,381.38,381.8,1348.0,381.38,381.91,381.38,381.8,1348.0
2024-10-04 12:20:00,381.56,381.86,381.14,381.2,2956.0,381.56,381.86,381.14,381.2,2956.0
2024-10-04 12:25:00,381.08,381.31,380.96,381.19,1530.0,381.08,381.31,380.96,381.19,1530.0
2024-10-04 12:30:00,381.08,381.85,381.08,381.85,4947.0,381.08,381.85,381.08,381.85,4947.0
2024-10-04 12:35:00,381.85,382.86,381.85,382.45,2980.0,381.85,382.86,381.85,382.45,2980.0
2024-10-04 12:40:00,382.34,382.53,382.33,382.53,1000.0,382.34,382.53,382.33,382.53,1000.0
2024-10-04 12:45:00,382.5,383.0,382.43,382.43,2903.0,382.5,383.0,382.43,382.43,2903.0
2024-10-04 12:50:00,382.43,382.43,382.32,382.38,600.0,382.43,382.43,382.32,382.38,600.0
2024-10-04 12:55:00,382.55,382.72,381.35,381.38,3662.0,382.55,382.72,381.35,381.38,3662.0
2024-10-04 13:00:00,381.12,381.19,380.85,381.07,2708.0,381.12,381.19,380.85,381.07,2708.0
2024-10-04 13:05:00,381.13,381.26,380.97,381.12,2538.0,381.13,381.26,380.97,381.12,2538.0
2024-10-04 13:10:00,381.32,381.91,381.17,381.68,2511.0,381.32,381.91,381.17,381.68,2511.0
2024-10-04 13:15:00,381.5,382.04,381.46,381.81,9997.0,381.5,382.04,381.46,381.81,9997.0
2024-10-04 13:20:00,381.81,381.81,381.2,381.47,5466.0,381.81,381.81,381.2,381.47,5466.0
2024-10-04 13:25:00,381.38,381.53,380.92,380.93,3553.0,381.38,381.53,380.92,380.93,3553.0
2024-10-04 13:30:00,380.92,381.09,380.3,380.33,7990.0,380.92,381.09,380.3,380.33,7990.0
2024-10-04 13:35:00,380.03,380.03,379.47,379.77,2595.0,380.03,380.03,379.47,379.77,2595.0
2024-10-04 13:40:00,379.99,380.73,379.99,380.73,3682.0,379.99,380.73,379.99,380.73,3682.0
2024-10-04 13:45:00,380.21,380.21,379.8,379.97,3718.0,380.21,380.21,379.8,379.97,3718.0
2024-10-04 13:50:00,379.9,380.02,379.19,379.19,6822.0,379.9,380.02,379.19,379.19,6822.0
2024-10-04 13:55:00,379.15,379.55,379.13,379.4,3562.0,379.15,379.55,379.13,379.4,3562.0
2024-10-04 14:00:00,379.4,379.69,379.0,379.21,3820.0,379.4,379.69,379.0,379.21,3820.0
2024-10-04 14:05:00,379.18,379.25,379.18,379.25,2235.0,379.18,379.25,379.18,379.25,2235.0
2024-10-04 14:10:00,379.25,379.25,378.5,378.78,3389.0,379.25,379.25,378.5,378.78,3389.0
2024-10-04 14:15:00,379.03,379.98,378.56,379.98,13615.0,379.03,379.98,378.56,379.98,13615.0
2024-10-04 14:20:00,380.0,380.24,379.79,379.98,3123.0,380.0,380.24,379.79,379.98,3123.0
2024-10-04 14:25:00,380.25,380.32,379.7,380.09,1837.0,380.25,380.32,379.7,380.09,1837.0
2024-10-04 14:30:00,380.11,380.37,379.86,380.37,6530.0,380.11,380.37,379.86,380.37,6530.0
2024-10-04 14:35:00,380.45,380.53,379.57,379.57,4346.0,380.45,380.53,379.57,379.57,4346.0
2024-10-04 14:40:00,379.71,379.84,379.16,379.31,2979.0,379.71,379.84,379.16,379.31,2979.0
2024-10-04 14:45:00,379.31,379.42,379.11,379.27,4165.0,379.31,379.42,379.11,379.27,4165.0
2024-10-04 14:50:00,379.27,379.94,379.26,379.48,5346.0,379.27,379.94,379.26,379.48,5346.0
2024-10-04 14:55:00,379.48,380.11,379.47,379.57,1541.0,379.48,380.11,379.47,379.57,1541.0
2024-10-04 15:00:00,379.54,379.73,379.49,379.5,1438.0,379.54,379.73,379.49,379.5,1438.0
2024-10-04 15:05:00,379.53,379.93,379.52,379.75,3133.0,379.53,379.93,379.52,379.75,3133.0
2024-10-04 15:10:00,379.75,380.1,379.75,379.91,4103.0,379.75,380.1,379.75,379.91,4103.0
2024-10-04 15:15:00,380.08,381.23,380.02,381.19,7513.0,380.08,381.23,380.02,381.19,7513.0
2024-10-04 15:20:00,381.2,382.5,381.09,382.49,11025.0,381.2,382.5,381.09,382.49,11025.0
2024-10-04 15:25:00,382.61,382.64,382.24,382.54,6040.0,382.61,382.64,382.24,382.54,6040.0
2024-10-04 15:30:00,382.46,382.95,382.06,382.95,10289.0,382.46,382.95,382.06,382.95,10289.0
2024-10-04 15:35:00,382.94,383.51,382.35,383.38,19391.0,382.94,383.51,382.35,383.38,19391.0
2024-10-04 15:40:00,383.22,383.23,382.58,382.72,14511.0,383.22,383.23,382.58,382.72,14511.0
2024-10-04 15:45:00,382.65,382.79,382.21,382.53,17104.0,382.65,382.79,382.21,382.53,17104.0
2024-10-04 15:50:00,382.35,382.58,381.84,381.97,40735.0,382.35,382.58,381.84,381.97,40735.0
2024-10-04 15:55:00,381.97,382.2,381.21,381.78,46005.0,381.97,382.2,381.21,381.78,46005.0
2024-10-07 09:30:00,381.4,381.4,378.5,380.85,26879.0,381.4,381.4,378.5,380.85,26879.0
2024-10-07 09:35:00,380.87,381.07,379.85,380.59,3916.0,380.87,381.07,379.85,380.59,3916.0
2024-10-07 09:40:00,380.56,381.06,380.47,380.56,1218.0,380.56,381.06,380.47,380.56,1218.0
2024-10-07 09:45:00,380.53,380.76,379.2,379.25,8491.0,380.53,380.76,379.2,379.25,8491.0
2024-10-07 09:50:00,379.6,380.51,379.46,380.1,7187.0,379.6,380.51,379.46,380.1,7187.0
2024-10-07 09:55:00,380.36,380.36,379.41,379.42,3378.0,380.36,380.36,379.41,379.42,3378.0
2024-10-07 10:00:00,379.32,380.24,379.27,380.04,4491.0,379.32,380.24,379.27,380.04,4491.0
2024-10-07 10:05:00,380.04,380.04,379.27,379.49,5893.0,380.04,380.04,379.27,379.49,5893.0
2024-10-07 10:10:00,379.5,379.5,377.64,378.0,3880.0,379.5,379.5,377.64,378.0,3880.0
2024-10-07 10:15:00,377.7,378.46,377.45,377.7,16838.0,377.7,378.46,377.45,377.7,16838.0
2024-10-07 10:20:00,377.14,377.58,375.29,375.45,8388.0,377.14,377.58,375.29,375.45,8388.0
2024-10-07 10:25:00,376.0,376.36,374.59,375.29,13503.0,376.0,376.36,374.59,375.29,13503.0
2024-10-07 10:30:00,375.09,375.38,375.0,375.07,1893.0,375.09,375.38,375.0,375.07,1893.0
2024-10-07 10:35:00,375.19,375.47,374.75,375.1,6661.0,375.19,375.47,374.75,375.1,6661.0
2024-10-07 10:40:00,374.87,375.0,374.23,374.23,11037.0,374.87,375.0,374.23,374.23,11037.0
2024-10-07 10:45:00,373.81,374.55,373.76,374.15,7283.0,373.81,374.55,373.76,374.15,7283.0
2024-10-07 10:50:00,374.0,374.27,373.9,373.9,2017.0,374.0,374.27,373.9,373.9,2017.0
2024-10-07 10:55:00,373.91,374.09,373.0,373.37,22346.0,373.91,374.09,373.0,373.37,22346.0
2024-10-07 11:00:00,373.19,373.33,372.86,373.04,6367.0,373.19,373.33,372.86,373.04,6367.0
2024-10-07 11:05:00,373.26,373.26,372.61,372.92,9103.0,373.26,373.26,372.61,372.92,9103.0
2024-10-07 11:10:00,373.02,373.79,372.7,372.7,4325.0,373.02,373.79,372.7,372.7,4325.0
2024-10-07 11:15:00,372.7,372.81,372.0,372.69,4240.0,372.7,372.81,372.0,372.69,4240.0
2024-10-07 11:20:00,372.73,372.96,372.68,372.84,1909.0,372.73,372.96,372.68,372.84,1909.0
2024-10-07 11:25:00,372.86,373.1,371.34,371.59,5384.0,372.86,373.1,371.34,371.59,5384.0
2024-10-07 11:30:00,371.75,372.05,371.58,371.75,2935.0,371.75,372.05,371.58,371.75,2935.0
2024-10-07 11:35:00,372.14,372.14,370.5,370.55,4932.0,372.14,372.14,370.5,370.55,4932.0
2024-10-07 11:40:00,370.74,371.32,370.25,370.25,14122.0,370.74,371.32,370.25,370.25,14122.0
2024-10-07 11:45:00,370.07,370.3,370.0,370.26,5980.0,370.07,370.3,370.0,370.26,5980.0
2024-10-07 11:50:00,370.25,370.62,369.92,369.92,13962.0,370.25,370.62,369.92,369.92,13962.0
2024-10-07 11:55:00,369.78,370.05,369.68,369.68,2696.0,369.78,370.05,369.68,369.68,2696.0
2024-10-07 12:00:00,369.68,369.91,369.56,369.78,1725.0,369.68,369.91,369.56,369.78,1725.0
2024-10-07 12:05:00,369.76,370.02,368.83,368.95,5327.0,369.76,370.02,368.83,368.95,5327.0
2024-10-07 12:10:00,369.01,369.44,368.73,369.4,10800.0,369.01,369.44,368.73,369.4,10800.0
2024-10-07 12:15:00,369.31,370.33,369.31,370.17,9074.0,369.31,370.33,369.31,370.17,9074.0
2024-10-07 12:20:00,370.39,370.88,370.39,370.57,3236.0,370.39,370.88,370.39,370.57,3236.0
2024-10-07 12:25:00,370.55,371.0,370.38,371.0,2883.0,370.55,371.0,370.38,371.0,2883.0
2024-10-07 12:30:00,370.81,370.9,370.59,370.6,7346.0,370.81,370.9,370.59,370.6,7346.0
2024-10-07 12:35:00,370.6,370.84,370.59,370.84,300.0,370.6,370.84,370.59,370.84,300.0
2024-10-07 12:40:00,370.88,371.0,370.05,370.06,5743.0,370.88,371.0,370.05,370.06,5743.0
2024-10-07 12:45:00,370.28,370.41,370.06,370.41,1320.0,370.28,370.41,370.06,370.41,1320.0
2024-10-07 12:50:00,370.44,371.56,370.27,371.56,6055.0,370.44,371.56,370.27,371.56,6055.0
2024-10-07 12:55:00,371.55,372.0,371.23,372.0,5406.0,371.55,372.0,371.23,372.0,5406.0
2024-10-07 13:00:00,371.91,372.01,371.42,371.59,2200.0,371.91,372.01,371.42,371.59,2200.0
2024-10-07 13:05:00,371.48,371.48,371.03,371.43,2916.0,371.48,371.48,371.03,371.43,2916.0
2024-10-07 13:10:00,371.56,372.34,371.56,372.03,4525.0,371.56,372.34,371.56,372.03,4525.0
2024-10-07 13:15:00,372.3,372.34,371.69,371.7,1908.0,372.3,372.34,371.69,371.7,1908.0
2024-10-07 13:20:00,371.61,371.96,371.06,371.96,4058.0,371.61,371.96,371.06,371.96,4058.0
2024-10-07 13:25:00,371.96,371.96,371.34,371.4,2050.0,371.96,371.96,371.34,371.4,2050.0
2024-10-07 13:30:00,371.17,371.31,370.73,370.98,1875.0,371.17,371.31,370.73,370.98,1875.0
2024-10-07 13:35:00,371.01,371.49,371.01,371.46,1300.0,371.01,371.49,371.01,371.46,1300.0
2024-10-07 13:40:00,371.45,371.48,371.01,371.37,900.0,371.45,371.48,371.01,371.37,900.0
2024-10-07 13:45:00,371.48,371.48,371.01,371.23,4965.0,371.48,371.48,371.01,371.23,4965.0
2024-10-07 13:50:00,371.02,371.02,370.64,370.75,1000.0,371.02,371.02,370.64,370.75,1000.0
2024-10-07 13:55:00,370.57,371.07,370.57,371.07,2100.0,370.57,371.07,370.57,371.07,2100.0
2024-10-07 14:00:00,370.95,370.95,370.57,370.57,2712.0,370.95,370.95,370.57,370.57,2712.0
2024-10-07 14:05:00,370.87,370.87,370.51,370.68,2271.0,370.87,370.87,370.51,370.68,2271.0
2024-10-07 14:10:00,370.68,370.68,370.29,370.37,2037.0,370.68,370.68,370.29,370.37,2037.0
2024-10-07 14:15:00,370.41,370.5,369.93,370.18,6388.0,370.41,370.5,369.93,370.18,6388.0
2024-10-07 14:20:00,370.04,370.04,369.55,369.68,2776.0,370.04,370.04,369.55,369.68,2776.0
2024-10-07 14:25:00,369.6,369.73,369.35,369.35,1583.0,369.6,369.73,369.35,369.35,1583.0
2024-10-07 14:30:00,369.32,369.42,368.44,368.75,6947.0,369.32,369.42,368.44,368.75,6947.0
2024-10-07 14:35:00,369.02,369.02,368.56,368.69,1561.0,369.02,369.02,368.56,368.69,1561.0
2024-10-07 14:40:00,368.57,369.35,368.57,369.0,2260.0,368.57,369.35,368.57,369.0,2260.0
2024-10-07 14:45:00,369.0,369.0,368.11,368.49,7007.0,369.0,369.0,368.11,368.49,7007.0
2024-10-07 14:50:00,368.54,368.85,368.22,368.72,4174.0,368.54,368.85,368.22,368.72,4174.0
2024-10-07 14:55:00,368.73,369.15,368.73,368.85,2452.0,368.73,369.15,368.73,368.85,2452.0
2024-10-07 15:00:00,369.06,369.51,369.06,369.29,2222.0,369.06,369.51,369.06,369.29,2222.0
2024-10-07 15:05:00,369.01,370.09,369.0,370.09,9113.0,369.01,370.09,369.0,370.09,9113.0
2024-10-07 15:10:00,370.12,370.41,369.85,370.11,4790.0,370.12,370.41,369.85,370.11,4790.0
2024-10-07 15:15:00,370.1,370.41,370.07,370.41,1925.0,370.1,370.41,370.07,370.41,1925.0
2024-10-07 15:20:00,370.27,370.69,370.26,370.43,2595.0,370.27,370.69,370.26,370.43,2595.0
2024-10-07 15:25:00,370.52,371.22,370.52,370.97,2447.0,370.52,371.22,370.52,370.97,2447.0
2024-10-07 15:30:00,370.95,371.14,370.73,371.13,3136.0,370.95,371.14,370.73,371.13,3136.0
2024-10-07 15:35:00,371.16,371.28,370.83,371.18,3875.0,371.16,371.28,370.83,371.18,3875.0
2024-10-07 15:40:00,371.06,371.23,370.84,370.84,5470.0,371.06,371.23,370.84,370.84,5470.0
2024-10-07 15:45:00,370.87,370.87,370.19,370.65,7740.0,370.87,370.87,370.19,370.65,7740.0
2024-10-07 15:50:00,370.7,371.35,370.69,370.91,14139.0,370.7,371.35,370.69,370.91,14139.0
2024-10-07 15:55:00,370.88,370.9,369.65,370.03,22379.0,370.88,370.9,369.65,370.03,22379.0
2024-10-08 09:30:00,369.41,371.14,369.39,369.43,12384.0,369.41,371.14,369.39,369.43,12384.0
2024-10-08 09:35:00,369.36,370.02,368.84,369.9,4513.0,369.36,370.02,368.84,369.9,4513.0
2024-10-08 09:40:00,370.53,371.66,370.26,371.66,2191.0,370.53,371.66,370.26,371.66,2191.0
2024-10-08 09:45:00,371.42,371.9,369.76,369.88,4013.0,371.42,371.9,369.76,369.88,4013.0
2024-10-08 09:50:00,369.73,370.39,369.22,369.41,4423.0,369.73,370.39,369.22,369.41,4423.0
2024-10-08 09:55:00,369.55,369.97,369.54,369.74,2615.0,369.55,369.97,369.54,369.74,2615.0
2024-10-08 10:00:00,370.0,370.0,368.37,368.84,2903.0,370.0,370.0,368.37,368.84,2903.0
2024-10-08 10:05:00,368.39,368.89,367.9,368.56,4450.0,368.39,368.89,367.9,368.56,4450.0
2024-10-08 10:10:00,368.48,368.48,367.6,368.22,4724.0,368.48,368.48,367.6,368.22,4724.0
2024-10-08 10:15:00,368.23,368.52,368.0,368.29,1700.0,368.23,368.52,368.0,368.29,1700.0
2024-10-08 10:20:00,368.23,368.6,368.23,368.6,1054.0,368.23,368.6,368.23,368.6,1054.0
2024-10-08 10:25:00,368.37,368.74,368.36,368.51,735.0,368.37,368.74,368.36,368.51,735.0
2024-10-08 10:30:00,368.39,368.98,368.39,368.41,5979.0,368.39,368.98,368.39,368.41,5979.0
2024-10-08 10:35:00,368.56,369.1,368.33,368.87,3258.0,368.56,369.1,368.33,368.87,3258.0
2024-10-08 10:40:00,369.18,369.49,368.09,368.19,8591.0,369.18,369.49,368.09,368.19,8591.0
2024-10-08 10:45:00,368.76,369.72,368.75,369.04,3700.0,368.76,369.72,368.75,369.04,3700.0
2024-10-08 10:50:00,368.94,369.65,368.78,369.43,4046.0,368.94,369.65,368.78,369.43,4046.0
2024-10-08 10:55:00,369.42,369.42,368.14,368.52,3663.0,369.42,369.42,368.14,368.52,3663.0
2024-10-08 11:00:00,368.51,368.7,367.88,368.18,2608.0,368.51,368.7,367.88,368.18,2608.0
2024-10-08 11:05:00,368.23,368.23,368.2,368.2,1613.0,368.23,368.23,368.2,368.2,1613.0
2024-10-08 11:10:00,368.02,368.13,367.45,367.48,5887.0,368.02,368.13,367.45,367.48,5887.0
2024-10-08 11:15:00,367.45,368.36,367.27,368.2,23309.0,367.45,368.36,367.27,368.2,23309.0
2024-10-08 11:20:00,368.21,368.5,368.19,368.21,1905.0,368.21,368.5,368.19,368.21,1905.0
2024-10-08 11:25:00,368.16,368.16,367.99,368.16,1109.0,368.16,368.16,367.99,368.16,1109.0
2024-10-08 11:30:00,368.16,368.32,368.03,368.22,6862.0,368.16,368.32,368.03,368.22,6862.0
2024-10-08 11:35:00,368.21,369.18,368.21,368.86,9657.0,368.21,369.18,368.21,368.86,9657.0
2024-10-08 11:40:00,368.86,369.02,368.66,368.8,11350.0,368.86,369.02,368.66,368.8,11350.0
2024-10-08 11:45:00,368.9,368.9,368.53,368.61,1529.0,368.9,368.9,368.53,368.61,1529.0
2024-10-08 11:50:00,368.61,368.73,368.51,368.61,2170.0,368.61,368.73,368.51,368.61,2170.0
2024-10-08 11:55:00,368.61,368.72,368.49,368.57,1696.0,368.61,368.72,368.49,368.57,1696.0
2024-10-08 12:00:00,368.57,368.57,368.4,368.43,1976.0,368.57,368.57,368.4,368.43,1976.0
2024-10-08 12:05:00,368.43,369.18,368.43,369.11,6316.0,368.43,369.18,368.43,369.11,6316.0
2024-10-08 12:10:00,369.13,369.48,368.88,368.88,1659.0,369.13,369.48,368.88,368.88,1659.0
2024-10-08 12:15:00,368.87,369.15,368.67,368.75,2684.0,368.87,369.15,368.67,368.75,2684.0
2024-10-08 12:20:00,368.7,368.75,368.52,368.75,318.0,368.7,368.75,368.52,368.75,318.0
2024-10-08 12:25:00,368.95,368.95,368.52,368.72,1656.0,368.95,368.95,368.52,368.72,1656.0
2024-10-08 12:30:00,368.52,368.52,368.33,368.33,1765.0,368.52,368.52,368.33,368.33,1765.0
2024-10-08 12:35:00,368.59,369.56,368.36,369.56,2577.0,368.59,369.56,368.36,369.56,2577.0
2024-10-08 12:40:00,369.48,369.65,369.48,369.52,1500.0,369.48,369.65,369.48,369.52,1500.0
2024-10-08 12:45:00,369.54,369.54,369.52,369.52,200.0,369.54,369.54,369.52,369.52,200.0
2024-10-08 12:50:00,369.34,369.35,369.1,369.1,1097.0,369.34,369.35,369.1,369.1,1097.0
2024-10-08 12:55:00,369.08,369.08,368.71,368.86,1023.0,369.08,369.08,368.71,368.86,1023.0
2024-10-08 13:00:00,368.87,368.87,368.33,368.33,888.0,368.87,368.87,368.33,368.33,888.0
2024-10-08 13:05:00,368.33,368.45,367.8,367.91,3515.0,368.33,368.45,367.8,367.91,3515.0
2024-10-08 13:10:00,368.27,368.42,368.09,368.42,1224.0,368.27,368.42,368.09,368.42,1224.0
2024-10-08 13:15:00,368.45,368.45,368.4,368.4,300.0,368.45,368.45,368.4,368.4,300.0
2024-10-08 13:20:00,368.25,368.29,367.98,368.29,808.0,368.25,368.29,367.98,368.29,808.0
2024-10-08 13:25:00,368.09,368.28,367.89,367.94,1090.0,368.09,368.28,367.89,367.94,1090.0
2024-10-08 13:30:00,367.79,367.86,367.57,367.86,827.0,367.79,367.86,367.57,367.86,827.0
2024-10-08 13:35:00,367.8,368.04,367.64,367.86,3005.0,367.8,368.04,367.64,367.86,3005.0
2024-10-08 13:40:00,367.89,368.03,367.89,368.03,400.0,367.89,368.03,367.89,368.03,400.0
2024-10-08 13:45:00,367.95,368.08,367.94,367.96,1300.0,367.95,368.08,367.94,367.96,1300.0
2024-10-08 13:50:00,368.06,368.32,367.84,368.1,4788.0,368.06,368.32,367.84,368.1,4788.0
2024-10-08 13:55:00,368.4,368.4,368.02,368.23,1227.0,368.4,368.4,368.02,368.23,1227.0
2024-10-08 14:00:00,368.02,368.02,367.86,368.0,1900.0,368.02,368.02,367.86,368.0,1900.0
2024-10-08 14:05:00,368.0,368.13,367.99,368.04,600.0,368.0,368.13,367.99,368.04,600.0
2024-10-08 14:10:00,368.12,368.12,367.46,368.0,14851.0,368.12,368.12,367.46,368.0,14851.0
2024-10-08 14:15:00,368.1,368.14,367.75,368.0,4600.0,368.1,368.14,367.75,368.0,4600.0
2024-10-08 14:20:00,368.1,368.29,366.94,367.19,8850.0,368.1,368.29,366.94,367.19,8850.0
2024-10-08 14:25:00,367.31,367.32,367.18,367.3,1211.0,367.31,367.32,367.18,367.3,1211.0
2024-10-08 14:30:00,367.34,367.38,367.0,367.0,2744.0,367.34,367.38,367.0,367.0,2744.0
2024-10-08 14:35:00,367.08,367.4,367.07,367.25,1900.0,367.08,367.4,367.07,367.25,1900.0
2024-10-08 14:40:00,367.18,367.71,367.17,367.51,1500.0,367.18,367.71,367.17,367.51,1500.0
2024-10-08 14:45:00,367.23,367.23,366.93,366.93,2653.0,367.23,367.23,366.93,366.93,2653.0
2024-10-08 14:50:00,367.0,367.1,366.94,367.09,500.0,367.0,367.1,366.94,367.09,500.0
2024-10-08 14:55:00,366.94,367.28,366.83,367.13,2904.0,366.94,367.28,366.83,367.13,2904.0
2024-10-08 15:00:00,367.13,367.27,366.87,367.24,2690.0,367.13,367.27,366.87,367.24,2690.0
2024-10-08 15:05:00,367.1,367.1,366.92,366.92,1010.0,367.1,367.1,366.92,366.92,1010.0
2024-10-08 15:10:00,367.25,367.25,366.37,366.37,3767.0,367.25,367.25,366.37,366.37,3767.0
2024-10-08 15:15:00,366.38,366.83,366.11,366.78,7437.0,366.38,366.83,366.11,366.78,7437.0
2024-10-08 15:20:00,366.84,366.87,366.75,366.87,407.0,366.84,366.87,366.75,366.87,407.0
2024-10-08 15:25:00,366.72,366.77,366.56,366.56,2059.0,366.72,366.77,366.56,366.56,2059.0
2024-10-08 15:30:00,366.5,366.75,366.47,366.69,5070.0,366.5,366.75,366.47,366.69,5070.0
2024-10-08 15:35:00,366.55,366.94,366.37,366.56,2514.0,366.55,366.94,366.37,366.56,2514.0
2024-10-08 15:40:00,366.66,366.73,366.42,366.56,1765.0,366.66,366.73,366.42,366.56,1765.0
2024-10-08 15:45:00,366.37,366.38,365.79,365.9,5688.0,366.37,366.38,365.79,365.9,5688.0
2024-10-08 15:50:00,365.91,366.03,365.57,365.74,13826.0,365.91,366.03,365.57,365.74,13826.0
2024-10-08 15:55:00,365.65,365.65,364.48,364.52,36594.0,365.65,365.65,364.48,364.52,36594.0
2024-10-09 09:30:00,365.17,366.2,364.52,364.61,15492.0,365.17,366.2,364.52,364.61,15492.0
2024-10-09 09:35:00,364.95,366.13,364.78,365.8,5930.0,364.95,366.13,364.78,365.8,5930.0
2024-10-09 09:40:00,365.78,367.51,365.64,367.34,15773.0,365.78,367.51,365.64,367.34,15773.0
2024-10-09 09:45:00,367.21,368.87,366.99,368.85,14949.0,367.21,368.87,366.99,368.85,14949.0
2024-10-09 09:50:00,368.79,368.99,368.33,368.34,5164.0,368.79,368.99,368.33,368.34,5164.0
2024-10-09 09:55:00,368.36,369.57,368.1,369.32,13296.0,368.36,369.57,368.1,369.32,13296.0
2024-10-09 10:00:00,369.28,369.54,368.3,368.5,3971.0,369.28,369.54,368.3,368.5,3971.0
2024-10-09 10:05:00,368.44,368.45,366.53,367.02,4657.0,368.44,368.45,366.53,367.02,4657.0
2024-10-09 10:10:00,367.39,367.62,366.89,366.89,5346.0,367.39,367.62,366.89,366.89,5346.0
2024-10-09 10:15:00,366.89,367.2,366.47,366.98,3078.0,366.89,367.2,366.47,366.98,3078.0
2024-10-09 10:20:00,366.24,366.74,365.94,365.94,7555.0,366.24,366.74,365.94,365.94,7555.0
2024-10-09 10:25:00,365.84,367.42,365.84,367.2,6916.0,365.84,367.42,365.84,367.2,6916.0
2024-10-09 10:30:00,367.39,367.49,366.95,367.18,8901.0,367.39,367.49,366.95,367.18,8901.0
2024-10-09 10:35:00,367.05,367.07,366.72,366.85,3964.0,367.05,367.07,366.72,366.85,3964.0
2024-10-09 10:40:00,366.72,366.84,365.15,365.41,3962.0,366.72,366.84,365.15,365.41,3962.0
2024-10-09 10:45:00,365.62,366.18,364.9,364.95,6847.0,365.62,366.18,364.9,364.95,6847.0
2024-10-09 10:50:00,365.28,365.65,364.79,364.87,5550.0,365.28,365.65,364.79,364.87,5550.0
2024-10-09 10:55:00,364.94,364.94,364.5,364.64,4407.0,364.94,364.94,364.5,364.64,4407.0
2024-10-09 11:00:00,364.79,364.95,364.0,364.15,6714.0,364.79,364.95,364.0,364.15,6714.0
2024-10-09 11:05:00,363.9,363.9,363.51,363.53,3666.0,363.9,363.9,363.51,363.53,3666.0
2024-10-09 11:10:00,363.62,364.06,363.38,363.5,3707.0,363.62,364.06,363.38,363.5,3707.0
2024-10-09 11:15:00,363.68,363.68,363.07,363.3,3192.0,363.68,363.68,363.07,363.3,3192.0
2024-10-09 11:20:00,363.43,363.83,363.39,363.68,6134.0,363.43,363.83,363.39,363.68,6134.0
2024-10-09 11:25:00,363.3,363.56,363.3,363.46,1140.0,363.3,363.56,363.3,363.46,1140.0
2024-10-09 11:30:00,363.31,363.51,362.68,362.68,5467.0,363.31,363.51,362.68,362.68,5467.0
2024-10-09 11:35:00,362.84,362.84,362.31,362.37,5421.0,362.84,362.84,362.31,362.37,5421.0
2024-10-09 11:40:00,362.36,363.39,362.36,363.04,3805.0,362.36,363.39,362.36,363.04,3805.0
2024-10-09 11:45:00,363.14,363.49,362.57,362.58,4201.0,363.14,363.49,362.57,362.58,4201.0
2024-10-09 11:50:00,362.54,362.98,362.35,362.44,5040.0,362.54,362.98,362.35,362.44,5040.0
2024-10-09 11:55:00,362.62,363.01,362.48,362.74,3475.0,362.62,363.01,362.48,362.74,3475.0
2024-10-09 12:00:00,362.93,363.43,362.71,363.27,3955.0,362.93,363.43,362.71,363.27,3955.0
2024-10-09 12:05:00,363.1,363.76,363.1,363.25,5960.0,363.1,363.76,363.1,363.25,5960.0
2024-10-09 12:10:00,363.27,363.62,362.89,362.89,2100.0,363.27,363.62,362.89,362.89,2100.0
2024-10-09 12:15:00,362.94,362.94,362.7,362.82,3503.0,362.94,362.94,362.7,362.82,3503.0
2024-10-09 12:20:00,362.89,364.19,362.89,364.18,8436.0,362.89,364.19,362.89,364.18,8436.0
2024-10-09 12:25:00,364.5,364.97,364.0,364.11,9846.0,364.5,364.97,364.0,364.11,9846.0
2024-10-09 12:30:00,363.99,363.99,363.19,363.5,2252.0,363.99,363.99,363.19,363.5,2252.0
2024-10-09 12:35:00,362.89,362.9,362.33,362.42,6998.0,362.89,362.9,362.33,362.42,6998.0
2024-10-09 12:40:00,362.53,362.83,362.37,362.73,4394.0,362.53,362.83,362.37,362.73,4394.0
2024-10-09 12:45:00,362.67,362.91,362.5,362.56,4047.0,362.67,362.91,362.5,362.56,4047.0
2024-10-09 12:50:00,362.48,362.67,362.35,362.53,3010.0,362.48,362.67,362.35,362.53,3010.0
2024-10-09 12:55:00,362.53,362.62,362.36,362.36,400.0,362.53,362.62,362.36,362.36,400.0
2024-10-09 13:00:00,362.39,362.39,361.78,362.16,9544.0,362.39,362.39,361.78,362.16,9544.0
2024-10-09 13:05:00,362.46,362.62,361.97,362.37,1838.0,362.46,362.62,361.97,362.37,1838.0
2024-10-09 13:10:00,362.21,362.21,361.86,362.09,2898.0,362.21,362.21,361.86,362.09,2898.0
2024-10-09 13:15:00,361.99,362.32,361.92,362.16,3184.0,361.99,362.32,361.92,362.16,3184.0
2024-10-09 13:20:00,361.98,362.78,361.97,362.44,2995.0,361.98,362.78,361.97,362.44,2995.0
2024-10-09 13:25:00,362.6,362.61,362.3,362.5,3980.0,362.6,362.61,362.3,362.5,3980.0
2024-10-09 13:30:00,362.33,362.5,362.16,362.27,2309.0,362.33,362.5,362.16,362.27,2309.0
2024-10-09 13:35:00,362.27,362.29,361.9,362.13,3830.0,362.27,362.29,361.9,362.13,3830.0
2024-10-09 13:40:00,362.18,362.49,362.1,362.23,3931.0,362.18,362.49,362.1,362.23,3931.0
2024-10-09 13:45:00,362.23,362.25,361.93,362.12,1965.0,362.23,362.25,361.93,362.12,1965.0
2024-10-09 13:50:00,362.28,362.28,361.56,361.94,6701.0,362.28,362.28,361.56,361.94,6701.0
2024-10-09 13:55:00,361.81,362.34,361.81,362.17,2461.0,361.81,362.34,361.81,362.17,2461.0
2024-10-09 14:00:00,362.01,362.2,361.98,362.16,2150.0,362.01,362.2,361.98,362.16,2150.0
2024-10-09 14:05:00,362.12,362.29,362.06,362.09,2075.0,362.12,362.29,362.06,362.09,2075.0
2024-10-09 14:10:00,362.06,362.3,361.87,361.93,5200.0,362.06,362.3,361.87,361.93,5200.0
2024-10-09 14:15:00,362.06,362.09,361.84,362.02,3512.0,362.06,362.09,361.84,362.02,3512.0
2024-10-09 14:20:00,362.07,362.08,361.76,361.93,9757.0,362.07,362.08,361.76,361.93,9757.0
2024-10-09 14:25:00,361.94,362.53,361.69,362.3,9348.0,361.94,362.53,361.69,362.3,9348.0
2024-10-09 14:30:00,362.35,362.35,361.91,361.91,1400.0,362.35,362.35,361.91,361.91,1400.0
2024-10-09 14:35:00,361.91,362.13,361.89,362.13,3663.0,361.91,362.13,361.89,362.13,3663.0
2024-10-09 14:40:00,362.21,362.47,362.01,362.01,2155.0,362.21,362.47,362.01,362.01,2155.0
2024-10-09 14:45:00,362.0,362.37,361.55,361.55,10309.0,362.0,362.37,361.55,361.55,10309.0
2024-10-09 14:50:00,361.55,361.83,360.81,361.06,5621.0,361.55,361.83,360.81,361.06,5621.0
2024-10-09 14:55:00,360.89,361.34,360.89,361.26,13801.0,360.89,361.34,360.89,361.26,13801.0
2024-10-09 15:00:00,361.18,361.23,360.67,360.67,3563.0,361.18,361.23,360.67,360.67,3563.0
2024-10-09 15:05:00,360.68,360.84,360.64,360.84,1818.0,360.68,360.84,360.64,360.84,1818.0
2024-10-09 15:10:00,360.6,360.74,360.53,360.56,2490.0,360.6,360.74,360.53,360.56,2490.0
2024-10-09 15:15:00,360.6,360.71,360.26,360.34,7331.0,360.6,360.71,360.26,360.34,7331.0
2024-10-09 15:20:00,360.46,360.53,360.18,360.3,6845.0,360.46,360.53,360.18,360.3,6845.0
2024-10-09 15:25:00,360.3,360.81,360.29,360.66,16520.0,360.3,360.81,360.29,360.66,16520.0
2024-10-09 15:30:00,360.64,360.78,360.45,360.66,11424.0,360.64,360.78,360.45,360.66,11424.0
2024-10-09 15:35:00,360.68,361.2,360.53,361.12,10346.0,360.68,361.2,360.53,361.12,10346.0
2024-10-09 15:40:00,361.06,361.49,360.47,360.47,28266.0,361.06,361.49,360.47,360.47,28266.0
2024-10-09 15:45:00,360.65,360.65,359.62,359.66,16916.0,360.65,360.65,359.62,359.66,16916.0
2024-10-09 15:50:00,359.61,360.48,359.6,360.15,23355.0,359.61,360.48,359.6,360.15,23355.0
2024-10-09 15:55:00,360.11,360.14,359.53,359.8,43217.0,360.11,360.14,359.53,359.8,43217.0
2024-10-10 09:30:00,358.84,359.0,356.93,357.0,15201.0,358.84,359.0,356.93,357.0,15201.0
2024-10-10 09:35:00,357.02,357.02,355.78,356.16,4995.0,357.02,357.02,355.78,356.16,4995.0
2024-10-10 09:40:00,356.09,357.36,355.58,357.36,3570.0,356.09,357.36,355.58,357.36,3570.0
2024-10-10 09:45:00,357.02,358.35,357.02,358.31,5012.0,357.02,358.35,357.02,358.31,5012.0
2024-10-10 09:50:00,358.62,359.97,358.57,359.97,6324.0,358.62,359.97,358.57,359.97,6324.0
2024-10-10 09:55:00,359.49,360.44,359.0,359.0,8872.0,359.49,360.44,359.0,359.0,8872.0
2024-10-10 10:00:00,359.11,360.35,358.86,360.35,3357.0,359.11,360.35,358.86,360.35,3357.0
2024-10-10 10:05:00,360.46,362.12,360.18,362.08,7794.0,360.46,362.12,360.18,362.08,7794.0
2024-10-10 10:10:00,361.95,362.34,361.48,362.34,6600.0,361.95,362.34,361.48,362.34,6600.0
2024-10-10 10:15:00,362.0,362.3,360.98,360.98,6069.0,362.0,362.3,360.98,360.98,6069.0
2024-10-10 10:20:00,361.41,361.62,360.98,361.62,3620.0,361.41,361.62,360.98,361.62,3620.0
2024-10-10 10:25:00,361.35,362.21,361.26,362.21,5767.0,361.35,362.21,361.26,362.21,5767.0
2024-10-10 10:30:00,362.21,362.35,361.73,361.9,5923.0,362.21,362.35,361.73,361.9,5923.0
2024-10-10 10:35:00,361.88,362.07,361.47,361.6,4156.0,361.88,362.07,361.47,361.6,4156.0
2024-10-10 10:40:00,361.59,361.63,361.16,361.41,5692.0,361.59,361.63,361.16,361.41,5692.0
2024-10-10 10:45:00,361.01,361.37,360.86,361.02,3232.0,361.01,361.37,360.86,361.02,3232.0
2024-10-10 10:50:00,361.01,361.43,360.92,361.16,5379.0,361.01,361.43,360.92,361.16,5379.0
2024-10-10 10:55:00,361.16,361.5,360.77,361.3,6975.0,361.16,361.5,360.77,361.3,6975.0
2024-10-10 11:00:00,361.05,361.3,360.7,361.3,4915.0,361.05,361.3,360.7,361.3,4915.0
2024-10-10 11:05:00,361.55,362.59,361.55,362.23,3158.0,361.55,362.59,361.55,362.23,3158.0
2024-10-10 11:10:00,362.33,362.33,361.84,362.3,9498.0,362.33,362.33,361.84,362.3,9498.0
2024-10-10 11:15:00,362.13,362.15,361.97,362.09,954.0,362.13,362.15,361.97,362.09,954.0
2024-10-10 11:20:00,362.21,363.0,362.08,362.98,82647.0,362.21,363.0,362.08,362.98,82647.0
2024-10-10 11:25:00,362.97,363.2,362.62,363.05,5896.0,362.97,363.2,362.62,363.05,5896.0
2024-10-10 11:30:00,363.06,363.23,362.59,363.12,2800.0,363.06,363.23,362.59,363.12,2800.0
2024-10-10 11:35:00,363.23,363.71,363.2,363.41,4119.0,363.23,363.71,363.2,363.41,4119.0
2024-10-10 11:40:00,363.45,364.24,363.38,364.1,6741.0,363.45,364.24,363.38,364.1,6741.0
2024-10-10 11:45:00,364.06,364.34,363.86,364.21,4874.0,364.06,364.34,363.86,364.21,4874.0
2024-10-10 11:50:00,364.15,364.29,363.47,363.56,19458.0,364.15,364.29,363.47,363.56,19458.0
2024-10-10 11:55:00,363.76,363.76,362.44,362.44,3500.0,363.76,363.76,362.44,362.44,3500.0
2024-10-10 12:00:00,362.17,362.55,361.86,362.03,7401.0,362.17,362.55,361.86,362.03,7401.0
2024-10-10 12:05:00,362.03,362.36,361.91,362.19,4582.0,362.03,362.36,361.91,362.19,4582.0
2024-10-10 12:10:00,362.03,362.16,361.98,362.13,2911.0,362.03,362.16,361.98,362.13,2911.0
2024-10-10 12:15:00,362.01,362.74,361.95,362.74,13215.0,362.01,362.74,361.95,362.74,13215.0
2024-10-10 12:20:00,362.87,362.88,362.27,362.39,3178.0,362.87,362.88,362.27,362.39,3178.0
2024-10-10 12:25:00,362.24,362.38,361.93,362.38,23724.0,362.24,362.38,361.93,362.38,23724.0
2024-10-10 12:30:00,362.52,362.52,362.27,362.37,1500.0,362.52,362.52,362.27,362.37,1500.0
2024-10-10 12:35:00,362.22,362.25,361.95,361.95,1873.0,362.22,362.25,361.95,361.95,1873.0
2024-10-10 12:40:00,362.06,362.21,361.21,361.21,5740.0,362.06,362.21,361.21,361.21,5740.0
2024-10-10 12:45:00,361.16,361.3,360.8,361.3,2853.0,361.16,361.3,360.8,361.3,2853.0
2024-10-10 12:50:00,361.23,361.26,360.75,360.87,2925.0,361.23,361.26,360.75,360.87,2925.0
2024-10-10 12:55:00,360.87,360.9,360.51,360.77,3770.0,360.87,360.9,360.51,360.77,3770.0
2024-10-10 13:00:00,360.57,360.58,360.07,360.07,2064.0,360.57,360.58,360.07,360.07,2064.0
2024-10-10 13:05:00,360.23,360.23,359.41,360.03,7327.0,360.23,360.23,359.41,360.03,7327.0
2024-10-10 13:10:00,360.19,360.78,360.09,360.59,3541.0,360.19,360.78,360.09,360.59,3541.0
2024-10-10 13:15:00,360.37,360.46,360.06,360.19,1888.0,360.37,360.46,360.06,360.19,1888.0
2024-10-10 13:20:00,360.3,360.88,360.21,360.87,2739.0,360.3,360.88,360.21,360.87,2739.0
2024-10-10 13:25:00,360.85,360.85,360.57,360.77,1925.0,360.85,360.85,360.57,360.77,1925.0
2024-10-10 13:30:00,360.66,360.97,360.59,360.91,4367.0,360.66,360.97,360.59,360.91,4367.0
2024-10-10 13:35:00,360.83,360.99,360.47,360.5,2373.0,360.83,360.99,360.47,360.5,2373.0
2024-10-10 13:40:00,360.47,360.83,360.44,360.77,4574.0,360.47,360.83,360.44,360.77,4574.0
2024-10-10 13:45:00,360.9,360.99,360.83,360.97,2936.0,360.9,360.99,360.83,360.97,2936.0
2024-10-10 13:50:00,360.98,361.27,360.69,361.27,11564.0,360.98,361.27,360.69,361.27,11564.0
2024-10-10 13:55:00,361.3,361.43,361.06,361.06,2720.0,361.3,361.43,361.06,361.06,2720.0
2024-10-10 14:00:00,361.23,361.38,360.04,360.25,3961.0,361.23,361.38,360.04,360.25,3961.0
2024-10-10 14:05:00,360.25,360.64,360.1,360.64,4143.0,360.25,360.64,360.1,360.64,4143.0
2024-10-10 14:10:00,360.67,360.81,360.19,360.23,3986.0,360.67,360.81,360.19,360.23,3986.0
2024-10-10 14:15:00,360.07,360.39,359.87,360.02,2903.0,360.07,360.39,359.87,360.02,2903.0
2024-10-10 14:20:00,359.88,360.33,359.69,360.32,4433.0,359.88,360.33,359.69,360.32,4433.0
2024-10-10 14:25:00,360.15,360.15,359.89,359.99,1000.0,360.15,360.15,359.89,359.99,1000.0
2024-10-10 14:30:00,359.97,360.23,359.83,360.06,3037.0,359.97,360.23,359.83,360.06,3037.0
2024-10-10 14:35:00,359.99,360.0,359.84,359.89,1272.0,359.99,360.0,359.84,359.89,1272.0
2024-10-10 14:40:00,359.88,360.12,359.51,360.12,4480.0,359.88,360.12,359.51,360.12,4480.0
2024-10-10 14:45:00,360.13,360.26,359.74,359.74,4292.0,360.13,360.26,359.74,359.74,4292.0
2024-10-10 14:50:00,359.4,359.54,359.1,359.1,8941.0,359.4,359.54,359.1,359.1,8941.0
2024-10-10 14:55:00,359.3,359.31,358.91,359.22,6814.0,359.3,359.31,358.91,359.22,6814.0
2024-10-10 15:00:00,359.15,359.18,358.81,358.91,3465.0,359.15,359.18,358.81,358.91,3465.0
2024-10-10 15:05:00,359.07,359.47,359.07,359.47,1603.0,359.07,359.47,359.07,359.47,1603.0
2024-10-10 15:10:00,359.34,359.82,359.31,359.82,4701.0,359.34,359.82,359.31,359.82,4701.0
2024-10-10 15:15:00,359.73,359.99,359.52,359.99,3821.0,359.73,359.99,359.52,359.99,3821.0
2024-10-10 15:20:00,360.02,360.08,359.93,359.94,2791.0,360.02,360.08,359.93,359.94,2791.0
2024-10-10 15:25:00,359.94,360.52,359.83,360.41,4713.0,359.94,360.52,359.83,360.41,4713.0
2024-10-10 15:30:00,360.41,360.41,359.59,360.2,8834.0,360.41,360.41,359.59,360.2,8834.0
2024-10-10 15:35:00,360.28,360.48,360.06,360.48,11969.0,360.28,360.48,360.06,360.48,11969.0
2024-10-10 15:40:00,360.58,360.88,359.79,359.79,8893.0,360.58,360.88,359.79,359.79,8893.0
2024-10-10 15:45:00,360.0,360.2,359.64,360.0,5804.0,360.0,360.2,359.64,360.0,5804.0
2024-10-10 15:50:00,360.18,360.37,359.27,360.15,19030.0,360.18,360.37,359.27,360.15,19030.0
2024-10-10 15:55:00,359.75,360.04,358.7,359.06,45811.0,359.75,360.04,358.7,359.06,45811.0
2024-10-11 09:30:00,359.67,361.88,359.49,361.48,12636.0,359.67,361.88,359.49,361.48,12636.0
2024-10-11 09:35:00,361.0,362.39,360.52,361.0,8998.0,361.0,362.39,360.52,361.0,8998.0
2024-10-11 09:40:00,360.51,362.44,360.51,362.44,9636.0,360.51,362.44,360.51,362.44,9636.0
2024-10-11 09:45:00,362.41,363.29,362.4,362.45,10622.0,362.41,363.29,362.4,362.45,10622.0
2024-10-11 09:50:00,362.55,364.36,362.51,364.23,8184.0,362.55,364.36,362.51,364.23,8184.0
2024-10-11 09:55:00,364.41,364.74,363.51,364.0,6975.0,364.41,364.74,363.51,364.0,6975.0
2024-10-11 10:00:00,363.94,365.67,363.94,364.7,10528.0,363.94,365.67,363.94,364.7,10528.0
2024-10-11 10:05:00,364.88,366.87,364.88,366.48,16107.0,364.88,366.87,364.88,366.48,16107.0
2024-10-11 10:10:00,366.85,367.25,366.52,366.55,6598.0,366.85,367.25,366.52,366.55,6598.0
2024-10-11 10:15:00,366.36,367.18,366.17,367.08,5049.0,366.36,367.18,366.17,367.08,5049.0
2024-10-11 10:20:00,367.17,367.68,366.82,367.66,8435.0,367.17,367.68,366.82,367.66,8435.0
2024-10-11 10:25:00,367.65,369.0,367.64,368.96,11999.0,367.65,369.0,367.64,368.96,11999.0
2024-10-11 10:30:00,368.99,369.13,368.72,369.0,12327.0,368.99,369.13,368.72,369.0,12327.0
2024-10-11 10:35:00,369.21,370.03,369.21,370.0,9545.0,369.21,370.03,369.21,370.0,9545.0
2024-10-11 10:40:00,370.0,371.9,370.0,371.9,17178.0,370.0,371.9,370.0,371.9,17178.0
2024-10-11 10:45:00,371.78,372.07,371.06,371.46,12489.0,371.78,372.07,371.06,371.46,12489.0
2024-10-11 10:50:00,371.53,372.1,371.36,371.58,10974.0,371.53,372.1,371.36,371.58,10974.0
2024-10-11 10:55:00,371.73,372.0,371.31,371.59,5050.0,371.73,372.0,371.31,371.59,5050.0
2024-10-11 11:00:00,371.5,372.21,371.5,371.62,7447.0,371.5,372.21,371.5,371.62,7447.0
2024-10-11 11:05:00,371.6,372.86,371.58,371.87,14188.0,371.6,372.86,371.58,371.87,14188.0
2024-10-11 11:10:00,371.84,372.09,371.46,371.46,6062.0,371.84,372.09,371.46,371.46,6062.0
2024-10-11 11:15:00,371.46,371.55,370.66,370.67,5231.0,371.46,371.55,370.66,370.67,5231.0
2024-10-11 11:20:00,370.51,370.79,370.31,370.68,5453.0,370.51,370.79,370.31,370.68,5453.0
2024-10-11 11:25:00,370.9,371.67,370.9,371.41,4774.0,370.9,371.67,370.9,371.41,4774.0
2024-10-11 11:30:00,371.56,372.34,371.56,372.34,3889.0,371.56,372.34,371.56,372.34,3889.0
2024-10-11 11:35:00,372.42,372.77,371.71,371.71,11233.0,372.42,372.77,371.71,371.71,11233.0
2024-10-11 11:40:00,371.51,371.72,370.75,370.75,2839.0,371.51,371.72,370.75,370.75,2839.0
2024-10-11 11:45:00,371.22,371.81,371.22,371.73,4127.0,371.22,371.81,371.22,371.73,4127.0
2024-10-11 11:50:00,371.8,372.05,371.64,371.64,4589.0,371.8,372.05,371.64,371.64,4589.0
2024-10-11 11:55:00,371.58,371.58,371.04,371.05,3726.0,371.58,371.58,371.04,371.05,3726.0
2024-10-11 12:00:00,371.05,371.45,371.04,371.19,5190.0,371.05,371.45,371.04,371.19,5190.0
2024-10-11 12:05:00,371.22,371.42,370.62,370.62,3626.0,371.22,371.42,370.62,370.62,3626.0
2024-10-11 12:10:00,370.75,371.12,370.75,371.0,1530.0,370.75,371.12,370.75,371.0,1530.0
2024-10-11 12:15:00,371.0,371.04,370.37,370.38,3299.0,371.0,371.04,370.37,370.38,3299.0
2024-10-11 12:20:00,370.26,370.45,369.94,370.43,4617.0,370.26,370.45,369.94,370.43,4617.0
2024-10-11 12:25:00,370.29,370.84,370.26,370.67,5630.0,370.29,370.84,370.26,370.67,5630.0
2024-10-11 12:30:00,370.47,370.47,369.97,369.97,4003.0,370.47,370.47,369.97,369.97,4003.0
2024-10-11 12:35:00,369.94,370.22,369.8,370.04,18939.0,369.94,370.22,369.8,370.04,18939.0
2024-10-11 12:40:00,370.16,370.26,369.95,370.26,3434.0,370.16,370.26,369.95,370.26,3434.0
2024-10-11 12:45:00,370.55,370.9,370.55,370.75,1268.0,370.55,370.9,370.55,370.75,1268.0
2024-10-11 12:50:00,370.91,370.98,370.76,370.8,2010.0,370.91,370.98,370.76,370.8,2010.0
2024-10-11 12:55:00,370.75,371.34,370.51,371.34,3743.0,370.75,371.34,370.51,371.34,3743.0
2024-10-11 13:00:00,371.77,371.84,371.42,371.61,2426.0,371.77,371.84,371.42,371.61,2426.0
2024-10-11 13:05:00,371.61,371.61,371.02,371.11,2313.0,371.61,371.61,371.02,371.11,2313.0
2024-10-11 13:10:00,371.01,371.04,370.47,371.0,3802.0,371.01,371.04,370.47,371.0,3802.0
2024-10-11 13:15:00,370.94,371.29,370.94,371.1,1845.0,370.94,371.29,370.94,371.1,1845.0
2024-10-11 13:20:00,371.17,371.63,371.16,371.63,1300.0,371.17,371.63,371.16,371.63,1300.0
2024-10-11 13:25:00,371.99,372.5,371.89,372.44,3460.0,371.99,372.5,371.89,372.44,3460.0
2024-10-11 13:30:00,372.44,372.47,371.75,371.75,3600.0,372.44,372.47,371.75,371.75,3600.0
2024-10-11 13:35:00,371.61,372.04,371.6,372.0,1774.0,371.61,372.04,371.6,372.0,1774.0
2024-10-11 13:40:00,372.0,372.03,371.41,371.56,3698.0,372.0,372.03,371.41,371.56,3698.0
2024-10-11 13:45:00,371.76,372.47,371.75,372.29,3209.0,371.76,372.47,371.75,372.29,3209.0
2024-10-11 13:50:00,372.24,372.54,372.24,372.3,1949.0,372.24,372.54,372.24,372.3,1949.0
2024-10-11 13:55:00,372.08,372.17,371.8,372.13,3579.0,372.08,372.17,371.8,372.13,3579.0
2024-10-11 14:00:00,372.05,372.24,371.98,372.24,1759.0,372.05,372.24,371.98,372.24,1759.0
2024-10-11 14:05:00,371.84,372.18,371.73,372.07,3174.0,371.84,372.18,371.73,372.07,3174.0
2024-10-11 14:10:00,372.02,372.75,371.89,372.67,9722.0,372.02,372.75,371.89,372.67,9722.0
2024-10-11 14:15:00,372.46,372.5,372.1,372.34,4924.0,372.46,372.5,372.1,372.34,4924.0
2024-10-11 14:20:00,372.14,372.62,372.14,372.25,3113.0,372.14,372.62,372.14,372.25,3113.0
2024-10-11 14:25:00,372.2,372.21,371.75,372.04,1500.0,372.2,372.21,371.75,372.04,1500.0
2024-10-11 14:30:00,371.89,372.55,371.89,372.55,6079.0,371.89,372.55,371.89,372.55,6079.0
2024-10-11 14:35:00,372.57,372.59,372.21,372.59,3563.0,372.57,372.59,372.21,372.59,3563.0
2024-10-11 14:40:00,372.6,373.13,372.23,373.13,6816.0,372.6,373.13,372.23,373.13,6816.0
2024-10-11 14:45:00,373.13,373.13,372.57,373.06,3940.0,373.13,373.13,372.57,373.06,3940.0
2024-10-11 14:50:00,372.87,373.05,372.81,372.94,2400.0,372.87,373.05,372.81,372.94,2400.0
2024-10-11 14:55:00,372.99,373.32,372.85,372.85,8455.0,372.99,373.32,372.85,372.85,8455.0
2024-10-11 15:00:00,372.92,373.28,372.9,373.21,2300.0,372.92,373.28,372.9,373.21,2300.0
2024-10-11 15:05:00,373.07,373.27,373.05,373.27,4945.0,373.07,373.27,373.05,373.27,4945.0
2024-10-11 15:10:00,373.21,373.28,372.87,373.15,7075.0,373.21,373.28,372.87,373.15,7075.0
2024-10-11 15:15:00,373.15,373.25,372.64,372.74,9034.0,373.15,373.25,372.64,372.74,9034.0
2024-10-11 15:20:00,372.59,372.71,371.9,372.08,9963.0,372.59,372.71,371.9,372.08,9963.0
2024-10-11 15:25:00,371.9,371.9,370.92,371.13,12020.0,371.9,371.9,370.92,371.13,12020.0
2024-10-11 15:30:00,371.0,371.5,370.99,371.19,1661.0,371.0,371.5,370.99,371.19,1661.0
2024-10-11 15:35:00,371.19,371.21,370.71,371.0,9164.0,371.19,371.21,370.71,371.0,9164.0
2024-10-11 15:40:00,370.83,371.03,370.13,370.2,4553.0,370.83,371.03,370.13,370.2,4553.0
2024-10-11 15:45:00,370.24,370.45,370.16,370.41,5329.0,370.24,370.45,370.16,370.41,5329.0
2024-10-11 15:50:00,370.45,370.58,370.14,370.34,13433.0,370.45,370.58,370.14,370.34,13433.0
2024-10-11 15:55:00,370.5,370.61,370.18,370.46,34988.0,370.5,370.61,370.18,370.46,34988.0
2024-10-14 09:30:00,370.58,371.36,366.93,367.23,21306.0,370.58,371.36,366.93,367.23,21306.0
2024-10-14 09:35:00,366.61,367.09,364.43,365.97,15544.0,366.61,367.09,364.43,365.97,15544.0
2024-10-14 09:40:00,365.98,366.52,365.25,366.03,7958.0,365.98,366.52,365.25,366.03,7958.0
2024-10-14 09:45:00,366.31,368.57,366.31,368.57,8244.0,366.31,368.57,366.31,368.57,8244.0
2024-10-14 09:50:00,368.57,368.57,366.39,366.64,6169.0,368.57,368.57,366.39,366.64,6169.0
2024-10-14 09:55:00,366.62,366.91,366.2,366.27,4337.0,366.62,366.91,366.2,366.27,4337.0
2024-10-14 10:00:00,366.29,367.87,366.29,367.71,4104.0,366.29,367.87,366.29,367.71,4104.0
2024-10-14 10:05:00,367.61,368.64,367.39,368.6,9007.0,367.61,368.64,367.39,368.6,9007.0
2024-10-14 10:10:00,368.68,369.51,368.54,369.04,6330.0,368.68,369.51,368.54,369.04,6330.0
2024-10-14 10:15:00,368.88,369.1,367.5,367.6,7469.0,368.88,369.1,367.5,367.6,7469.0
2024-10-14 10:20:00,367.32,367.5,366.76,367.3,5897.0,367.32,367.5,366.76,367.3,5897.0
2024-10-14 10:25:00,367.17,367.17,366.16,366.58,6214.0,367.17,367.17,366.16,366.58,6214.0
2024-10-14 10:30:00,366.59,367.86,366.47,366.74,7780.0,366.59,367.86,366.47,366.74,7780.0
2024-10-14 10:35:00,366.92,367.27,366.68,367.03,1908.0,366.92,367.27,366.68,367.03,1908.0
2024-10-14 10:40:00,366.99,367.62,366.97,367.33,2100.0,366.99,367.62,366.97,367.33,2100.0
2024-10-14 10:45:00,367.02,367.6,366.5,366.67,5350.0,367.02,367.6,366.5,366.67,5350.0
2024-10-14 10:50:00,366.71,367.09,366.6,366.66,1749.0,366.71,367.09,366.6,366.66,1749.0
2024-10-14 10:55:00,366.74,367.16,366.57,366.75,7128.0,366.74,367.16,366.57,366.75,7128.0
2024-10-14 11:00:00,366.75,367.78,366.4,367.6,6862.0,366.75,367.78,366.4,367.6,6862.0
2024-10-14 11:05:00,367.7,368.95,367.63,368.84,5147.0,367.7,368.95,367.63,368.84,5147.0
2024-10-14 11:10:00,368.21,368.97,368.2,368.82,3612.0,368.21,368.97,368.2,368.82,3612.0
2024-10-14 11:15:00,368.83,369.18,368.58,368.96,3174.0,368.83,369.18,368.58,368.96,3174.0
2024-10-14 11:20:00,368.97,369.81,368.97,369.2,8426.0,368.97,369.81,368.97,369.2,8426.0
2024-10-14 11:25:00,369.14,369.29,368.67,368.68,4512.0,369.14,369.29,368.67,368.68,4512.0
2024-10-14 11:30:00,368.66,368.66,368.13,368.31,7704.0,368.66,368.66,368.13,368.31,7704.0
2024-10-14 11:35:00,368.31,369.04,368.3,368.5,2760.0,368.31,369.04,368.3,368.5,2760.0
2024-10-14 11:40:00,369.08,369.5,368.85,369.5,2035.0,369.08,369.5,368.85,369.5,2035.0
2024-10-14 11:45:00,369.25,369.69,369.1,369.1,2300.0,369.25,369.69,369.1,369.1,2300.0
2024-10-14 11:50:00,368.93,368.93,368.87,368.93,600.0,368.93,368.93,368.87,368.93,600.0
2024-10-14 11:55:00,368.76,368.76,368.25,368.35,2599.0,368.76,368.76,368.25,368.35,2599.0
2024-10-14 12:00:00,368.34,368.71,368.13,368.55,1349.0,368.34,368.71,368.13,368.55,1349.0
2024-10-14 12:05:00,368.63,368.67,368.24,368.67,1539.0,368.63,368.67,368.24,368.67,1539.0
2024-10-14 12:10:00,368.59,369.3,368.59,369.3,2565.0,368.59,369.3,368.59,369.3,2565.0
2024-10-14 12:15:00,369.08,369.59,369.0,369.15,1437.0,369.08,369.59,369.0,369.15,1437.0
2024-10-14 12:20:00,369.15,369.98,369.15,369.98,900.0,369.15,369.98,369.15,369.98,900.0
2024-10-14 12:25:00,369.74,369.86,369.49,369.49,1700.0,369.74,369.86,369.49,369.49,1700.0
2024-10-14 12:30:00,369.34,369.48,368.91,368.96,5800.0,369.34,369.48,368.91,368.96,5800.0
2024-10-14 12:35:00,368.91,369.34,368.75,369.13,1925.0,368.91,369.34,368.75,369.13,1925.0
2024-10-14 12:40:00,369.19,369.27,368.99,368.99,2741.0,369.19,369.27,368.99,368.99,2741.0
2024-10-14 12:45:00,369.05,369.27,368.82,369.27,400.0,369.05,369.27,368.82,369.27,400.0
2024-10-14 12:50:00,369.19,369.19,368.55,368.55,2000.0,369.19,369.19,368.55,368.55,2000.0
2024-10-14 12:55:00,368.59,368.99,368.54,368.7,4127.0,368.59,368.99,368.54,368.7,4127.0
2024-10-14 13:00:00,368.63,368.76,368.48,368.69,5099.0,368.63,368.76,368.48,368.69,5099.0
2024-10-14 13:05:00,368.46,368.59,368.44,368.54,900.0,368.46,368.59,368.44,368.54,900.0
2024-10-14 13:10:00,368.56,368.99,368.43,368.92,4703.0,368.56,368.99,368.43,368.92,4703.0
2024-10-14 13:15:00,368.97,369.17,368.97,369.17,895.0,368.97,369.17,368.97,369.17,895.0
2024-10-14 13:20:00,369.14,369.59,369.14,369.37,1979.0,369.14,369.59,369.14,369.37,1979.0
2024-10-14 13:25:00,369.33,369.35,368.93,368.97,2100.0,369.33,369.35,368.93,368.97,2100.0
2024-10-14 13:30:00,369.03,369.06,368.47,368.63,1660.0,369.03,369.06,368.47,368.63,1660.0
2024-10-14 13:35:00,368.62,369.06,368.45,368.88,3800.0,368.62,369.06,368.45,368.88,3800.0
2024-10-14 13:40:00,368.93,368.95,368.76,368.76,900.0,368.93,368.95,368.76,368.76,900.0
2024-10-14 13:45:00,368.86,368.86,368.76,368.76,1936.0,368.86,368.86,368.76,368.76,1936.0
2024-10-14 13:50:00,368.84,368.84,368.5,368.55,1940.0,368.84,368.84,368.5,368.55,1940.0
2024-10-14 13:55:00,368.42,368.94,368.42,368.78,2524.0,368.42,368.94,368.42,368.78,2524.0
2024-10-14 14:00:00,368.78,368.78,368.53,368.66,900.0,368.78,368.78,368.53,368.66,900.0
2024-10-14 14:05:00,368.54,369.17,368.54,369.11,3235.0,368.54,369.17,368.54,369.11,3235.0
2024-10-14 14:10:00,369.05,369.54,369.04,369.54,2921.0,369.05,369.54,369.04,369.54,2921.0
2024-10-14 14:15:00,369.59,369.59,369.33,369.41,900.0,369.59,369.59,369.33,369.41,900.0
2024-10-14 14:20:00,369.29,369.74,369.29,369.71,2181.0,369.29,369.74,369.29,369.71,2181.0
2024-10-14 14:25:00,369.77,369.83,369.18,369.47,7573.0,369.77,369.83,369.18,369.47,7573.0
2024-10-14 14:30:00,369.49,369.51,369.34,369.44,926.0,369.49,369.51,369.34,369.44,926.0
2024-10-14 14:35:00,369.3,369.58,369.3,369.55,578.0,369.3,369.58,369.3,369.55,578.0
2024-10-14 14:40:00,369.43,369.43,368.94,369.04,6045.0,369.43,369.43,368.94,369.04,6045.0
2024-10-14 14:45:00,369.12,369.12,368.87,369.02,303.0,369.12,369.12,368.87,369.02,303.0
2024-10-14 14:50:00,368.97,368.97,368.53,368.72,1213.0,368.97,368.97,368.53,368.72,1213.0
2024-10-14 14:55:00,368.57,368.68,368.47,368.49,3536.0,368.57,368.68,368.47,368.49,3536.0
2024-10-14 15:00:00,368.38,368.7,367.87,368.46,7499.0,368.38,368.7,367.87,368.46,7499.0
2024-10-14 15:05:00,368.6,368.7,368.37,368.43,11052.0,368.6,368.7,368.37,368.43,11052.0
2024-10-14 15:10:00,368.29,368.6,366.97,367.31,11584.0,368.29,368.6,366.97,367.31,11584.0
2024-10-14 15:15:00,367.45,367.7,367.13,367.4,8024.0,367.45,367.7,367.13,367.4,8024.0
2024-10-14 15:20:00,367.3,367.41,367.13,367.13,801.0,367.3,367.41,367.13,367.13,801.0
2024-10-14 15:25:00,367.27,367.44,367.15,367.22,900.0,367.27,367.44,367.15,367.22,900.0
2024-10-14 15:30:00,367.32,367.46,367.0,367.1,7311.0,367.32,367.46,367.0,367.1,7311.0
2024-10-14 15:35:00,367.02,367.61,367.02,367.5,3560.0,367.02,367.61,367.02,367.5,3560.0
2024-10-14 15:40:00,367.34,367.67,367.12,367.46,2247.0,367.34,367.67,367.12,367.46,2247.0
2024-10-14 15:45:00,367.46,368.54,367.03,368.54,21250.0,367.46,368.54,367.03,368.54,21250.0
2024-10-14 15:50:00,368.56,368.56,367.59,368.38,13733.0,368.56,368.56,367.59,368.38,13733.0
2024-10-14 15:55:00,368.64,370.2,368.5,369.28,32553.0,368.64,370.2,368.5,369.28,32553.0
2024-10-15 09:30:00,370.78,375.3,370.6,375.01,18424.0,370.78,375.3,370.6,375.01,18424.0
2024-10-15 09:35:00,375.45,375.93,374.0,375.0,9535.0,375.45,375.93,374.0,375.0,9535.0
2024-10-15 09:40:00,375.38,376.5,375.38,375.9,3793.0,375.38,376.5,375.38,375.9,3793.0
2024-10-15 09:45:00,376.35,378.58,376.35,378.54,19837.0,376.35,378.58,376.35,378.54,19837.0
2024-10-15 09:50:00,378.57,378.98,377.07,377.16,10260.0,378.57,378.98,377.07,377.16,10260.0
2024-10-15 09:55:00,376.8,377.42,376.65,377.0,5723.0,376.8,377.42,376.65,377.0,5723.0
2024-10-15 10:00:00,377.0,377.18,376.2,376.41,12244.0,377.0,377.18,376.2,376.41,12244.0
2024-10-15 10:05:00,376.28,377.9,375.7,377.47,6910.0,376.28,377.9,375.7,377.47,6910.0
2024-10-15 10:10:00,377.48,378.03,376.96,376.96,7067.0,377.48,378.03,376.96,376.96,7067.0
2024-10-15 10:15:00,376.67,378.48,376.58,378.43,6718.0,376.67,378.48,376.58,378.43,6718.0
2024-10-15 10:20:00,378.47,379.16,378.2,379.09,7918.0,378.47,379.16,378.2,379.09,7918.0
2024-10-15 10:25:00,379.11,379.32,378.8,378.8,5833.0,379.11,379.32,378.8,378.8,5833.0
2024-10-15 10:30:00,379.02,379.34,378.15,378.75,6438.0,379.02,379.34,378.15,378.75,6438.0
2024-10-15 10:35:00,378.5,378.52,377.95,378.11,3763.0,378.5,378.52,377.95,378.11,3763.0
2024-10-15 10:40:00,378.1,378.2,377.26,377.38,4493.0,378.1,378.2,377.26,377.38,4493.0
2024-10-15 10:45:00,377.2,377.58,376.63,377.28,4219.0,377.2,377.58,376.63,377.28,4219.0
2024-10-15 10:50:00,376.94,377.31,376.31,377.12,4328.0,376.94,377.31,376.31,377.12,4328.0
2024-10-15 10:55:00,377.12,377.96,376.9,377.96,4092.0,377.12,377.96,376.9,377.96,4092.0
2024-10-15 11:00:00,377.7,378.21,377.67,378.21,4298.0,377.7,378.21,377.67,378.21,4298.0
2024-10-15 11:05:00,378.21,378.64,377.85,378.0,3495.0,378.21,378.64,377.85,378.0,3495.0
2024-10-15 11:10:00,378.06,378.51,377.71,377.71,6400.0,378.06,378.51,377.71,377.71,6400.0
2024-10-15 11:15:00,377.94,378.35,377.64,378.35,2800.0,377.94,378.35,377.64,378.35,2800.0
2024-10-15 11:20:00,378.35,378.75,378.34,378.69,1606.0,378.35,378.75,378.34,378.69,1606.0
2024-10-15 11:25:00,378.89,379.38,378.46,379.07,4273.0,378.89,379.38,378.46,379.07,4273.0
2024-10-15 11:30:00,378.81,379.02,378.29,378.29,1877.0,378.81,379.02,378.29,378.29,1877.0
2024-10-15 11:35:00,378.44,378.67,377.39,377.48,4634.0,378.44,378.67,377.39,377.48,4634.0
2024-10-15 11:40:00,377.22,377.7,376.99,377.13,4100.0,377.22,377.7,376.99,377.13,4100.0
2024-10-15 11:45:00,377.17,377.17,375.7,375.7,7733.0,377.17,377.17,375.7,375.7,7733.0
2024-10-15 11:50:00,376.46,376.46,375.0,375.0,10077.0,376.46,376.46,375.0,375.0,10077.0
2024-10-15 11:55:00,374.62,375.6,374.12,374.45,3900.0,374.62,375.6,374.12,374.45,3900.0
2024-10-15 12:00:00,374.69,374.95,374.14,374.26,5584.0,374.69,374.95,374.14,374.26,5584.0
2024-10-15 12:05:00,374.26,375.09,373.0,373.0,3933.0,374.26,375.09,373.0,373.0,3933.0
2024-10-15 12:10:00,373.48,373.48,372.28,372.28,3027.0,373.48,373.48,372.28,372.28,3027.0
2024-10-15 12:15:00,372.23,373.48,372.23,372.85,2528.0,372.23,373.48,372.23,372.85,2528.0
2024-10-15 12:20:00,372.85,373.52,372.73,373.52,2750.0,372.85,373.52,372.73,373.52,2750.0
2024-10-15 12:25:00,373.8,373.8,373.44,373.46,1190.0,373.8,373.8,373.44,373.46,1190.0
2024-10-15 12:30:00,373.47,374.11,373.45,373.88,4000.0,373.47,374.11,373.45,373.88,4000.0
2024-10-15 12:35:00,374.15,374.59,374.15,374.25,984.0,374.15,374.59,374.15,374.25,984.0
2024-10-15 12:40:00,374.49,374.49,373.24,373.75,4256.0,374.49,374.49,373.24,373.75,4256.0
2024-10-15 12:45:00,373.68,373.68,373.26,373.43,1201.0,373.68,373.68,373.26,373.43,1201.0
2024-10-15 12:50:00,373.25,373.25,372.19,372.5,2966.0,373.25,373.25,372.19,372.5,2966.0
2024-10-15 12:55:00,372.55,372.55,372.34,372.34,1419.0,372.55,372.55,372.34,372.34,1419.0
2024-10-15 13:00:00,372.52,373.04,372.35,372.67,3101.0,372.52,373.04,372.35,372.67,3101.0
2024-10-15 13:05:00,372.69,372.7,371.48,371.57,1725.0,372.69,372.7,371.48,371.57,1725.0
2024-10-15 13:10:00,371.7,371.82,371.26,371.74,1745.0,371.7,371.82,371.26,371.74,1745.0
2024-10-15 13:15:00,371.37,371.67,371.23,371.23,1150.0,371.37,371.67,371.23,371.23,1150.0
2024-10-15 13:20:00,371.8,371.8,370.71,370.73,1885.0,371.8,371.8,370.71,370.73,1885.0
2024-10-15 13:25:00,370.86,370.86,370.58,370.61,800.0,370.86,370.86,370.58,370.61,800.0
2024-10-15 13:30:00,370.6,370.64,368.92,368.92,5110.0,370.6,370.64,368.92,368.92,5110.0
2024-10-15 13:35:00,369.12,369.95,368.8,369.79,8651.0,369.12,369.95,368.8,369.79,8651.0
2024-10-15 13:40:00,369.61,370.23,369.61,370.18,2130.0,369.61,370.23,369.61,370.18,2130.0
2024-10-15 13:45:00,370.17,370.48,370.0,370.18,2292.0,370.17,370.48,370.0,370.18,2292.0
2024-10-15 13:50:00,370.11,370.51,370.0,370.0,2897.0,370.11,370.51,370.0,370.0,2897.0
2024-10-15 13:55:00,370.16,370.16,369.58,369.59,1000.0,370.16,370.16,369.58,369.59,1000.0
2024-10-15 14:00:00,369.75,370.31,369.75,370.26,3576.0,369.75,370.31,369.75,370.26,3576.0
2024-10-15 14:05:00,370.26,370.26,369.88,369.88,1300.0,370.26,370.26,369.88,369.88,1300.0
2024-10-15 14:10:00,369.87,369.87,369.65,369.83,1223.0,369.87,369.87,369.65,369.83,1223.0
2024-10-15 14:15:00,369.62,369.85,369.5,369.5,803.0,369.62,369.85,369.5,369.5,803.0
2024-10-15 14:20:00,369.5,369.5,369.0,369.19,3009.0,369.5,369.5,369.0,369.19,3009.0
2024-10-15 14:25:00,369.19,369.2,369.05,369.15,300.0,369.19,369.2,369.05,369.15,300.0
2024-10-15 14:30:00,369.15,369.54,369.14,369.4,800.0,369.15,369.54,369.14,369.4,800.0
2024-10-15 14:35:00,369.38,369.71,368.5,368.52,7655.0,369.38,369.71,368.5,368.52,7655.0
2024-10-15 14:40:00,368.97,369.47,368.86,369.32,3245.0,368.97,369.47,368.86,369.32,3245.0
2024-10-15 14:45:00,369.2,369.43,368.91,369.42,3204.0,369.2,369.43,368.91,369.42,3204.0
2024-10-15 14:50:00,368.85,369.66,368.85,369.48,3700.0,368.85,369.66,368.85,369.48,3700.0
2024-10-15 14:55:00,369.48,369.58,369.44,369.5,7989.0,369.48,369.58,369.44,369.5,7989.0
2024-10-15 15:00:00,369.5,369.5,368.85,368.85,5813.0,369.5,369.5,368.85,368.85,5813.0
2024-10-15 15:05:00,368.84,369.31,368.84,369.23,3454.0,368.84,369.31,368.84,369.23,3454.0
2024-10-15 15:10:00,369.28,369.28,368.1,368.61,7081.0,369.28,369.28,368.1,368.61,7081.0
2024-10-15 15:15:00,368.27,368.78,368.23,368.78,1801.0,368.27,368.78,368.23,368.78,1801.0
2024-10-15 15:20:00,368.92,369.3,368.78,368.78,5090.0,368.92,369.3,368.78,368.78,5090.0
2024-10-15 15:25:00,368.79,369.06,368.57,368.73,2521.0,368.79,369.06,368.57,368.73,2521.0
2024-10-15 15:30:00,368.59,368.6,368.11,368.6,2453.0,368.59,368.6,368.11,368.6,2453.0
2024-10-15 15:35:00,368.74,369.04,368.2,368.86,4159.0,368.74,369.04,368.2,368.86,4159.0
2024-10-15 15:40:00,368.86,369.76,368.86,369.61,3119.0,368.86,369.76,368.86,369.61,3119.0
2024-10-15 15:45:00,369.3,370.11,369.3,369.98,7443.0,369.3,370.11,369.3,369.98,7443.0
2024-10-15 15:50:00,369.82,369.98,369.47,369.63,19322.0,369.82,369.98,369.47,369.63,19322.0
2024-10-15 15:55:00,369.62,369.82,369.09,369.33,18948.0,369.62,369.82,369.09,369.33,18948.0
2024-10-16 09:30:00,367.44,368.33,360.8,364.27,48749.0,367.44,368.33,360.8,364.27,48749.0
2024-10-16 09:35:00,363.19,363.69,356.05,359.46,40780.0,363.19,363.69,356.05,359.46,40780.0
2024-10-16 09:40:00,358.84,358.84,352.39,355.02,84710.0,358.84,358.84,352.39,355.02,84710.0
2024-10-16 09:45:00,356.09,357.42,354.57,357.37,43080.0,356.09,357.42,354.57,357.37,43080.0
2024-10-16 09:50:00,357.36,357.93,354.0,356.42,46273.0,357.36,357.93,354.0,356.42,46273.0
2024-10-16 09:55:00,356.14,358.97,355.38,357.91,27042.0,356.14,358.97,355.38,357.91,27042.0
2024-10-16 10:00:00,358.04,360.47,357.61,360.0,27429.0,358.04,360.47,357.61,360.0,27429.0
2024-10-16 10:05:00,360.0,362.21,359.59,361.42,12750.0,360.0,362.21,359.59,361.42,12750.0
2024-10-16 10:10:00,361.36,361.79,360.4,360.41,9674.0,361.36,361.79,360.4,360.41,9674.0
2024-10-16 10:15:00,360.4,361.6,360.0,360.0,6608.0,360.4,361.6,360.0,360.0,6608.0
2024-10-16 10:20:00,360.0,361.4,359.65,360.71,15120.0,360.0,361.4,359.65,360.71,15120.0
2024-10-16 10:25:00,360.24,361.01,358.0,358.0,11400.0,360.24,361.01,358.0,358.0,11400.0
2024-10-16 10:30:00,358.0,358.7,357.21,358.08,11636.0,358.0,358.7,357.21,358.08,11636.0
2024-10-16 10:35:00,358.06,358.06,356.88,357.48,12908.0,358.06,358.06,356.88,357.48,12908.0
2024-10-16 10:40:00,357.5,357.89,357.0,357.24,9513.0,357.5,357.89,357.0,357.24,9513.0
2024-10-16 10:45:00,357.44,357.6,356.03,356.4,54422.0,357.44,357.6,356.03,356.4,54422.0
2024-10-16 10:50:00,356.55,356.99,355.66,355.88,21107.0,356.55,356.99,355.66,355.88,21107.0
2024-10-16 10:55:00,356.06,356.06,354.55,355.05,17534.0,356.06,356.06,354.55,355.05,17534.0
2024-10-16 11:00:00,355.14,356.11,354.88,355.31,21658.0,355.14,356.11,354.88,355.31,21658.0
2024-10-16 11:05:00,355.31,356.32,355.0,355.25,25998.0,355.31,356.32,355.0,355.25,25998.0
2024-10-16 11:10:00,355.33,355.33,353.6,354.43,34659.0,355.33,355.33,353.6,354.43,34659.0
2024-10-16 11:15:00,354.38,355.45,354.2,355.44,18050.0,354.38,355.45,354.2,355.44,18050.0
2024-10-16 11:20:00,355.45,355.55,353.6,353.92,14933.0,355.45,355.55,353.6,353.92,14933.0
2024-10-16 11:25:00,354.37,354.95,353.74,354.33,11024.0,354.37,354.95,353.74,354.33,11024.0
2024-10-16 11:30:00,354.74,354.91,353.38,353.92,9429.0,354.74,354.91,353.38,353.92,9429.0
2024-10-16 11:35:00,353.57,354.54,353.5,354.44,14003.0,353.57,354.54,353.5,354.44,14003.0
2024-10-16 11:40:00,354.35,354.92,353.97,354.75,16934.0,354.35,354.92,353.97,354.75,16934.0
2024-10-16 11:45:00,354.75,354.75,353.62,354.01,18254.0,354.75,354.75,353.62,354.01,18254.0
2024-10-16 11:50:00,353.97,354.8,353.96,354.56,7201.0,353.97,354.8,353.96,354.56,7201.0
2024-10-16 11:55:00,354.3,354.57,353.7,354.24,18803.0,354.3,354.57,353.7,354.24,18803.0
2024-10-16 12:00:00,353.95,357.07,353.86,355.65,66444.0,353.95,357.07,353.86,355.65,66444.0
2024-10-16 12:05:00,355.42,361.49,355.33,360.18,74993.0,355.42,361.49,355.33,360.18,74993.0
2024-10-16 12:10:00,359.99,363.0,359.99,362.56,42414.0,359.99,363.0,359.99,362.56,42414.0
2024-10-16 12:15:00,362.33,363.33,358.84,359.52,23726.0,362.33,363.33,358.84,359.52,23726.0
2024-10-16 12:20:00,359.45,361.79,358.69,360.74,15385.0,359.45,361.79,358.69,360.74,15385.0
2024-10-16 12:25:00,360.58,363.0,360.57,361.02,24978.0,360.58,363.0,360.57,361.02,24978.0
2024-10-16 12:30:00,360.92,360.98,356.31,356.71,16906.0,360.92,360.98,356.31,356.71,16906.0
2024-10-16 12:35:00,356.71,356.96,355.01,356.63,29970.0,356.71,356.96,355.01,356.63,29970.0
2024-10-16 12:40:00,356.63,358.5,356.12,358.45,16554.0,356.63,358.5,356.12,358.45,16554.0
2024-10-16 12:45:00,358.49,358.5,356.96,357.31,5021.0,358.49,358.5,356.96,357.31,5021.0
2024-10-16 12:50:00,357.31,357.35,356.9,356.9,5038.0,357.31,357.35,356.9,356.9,5038.0
2024-10-16 12:55:00,357.05,357.37,356.6,357.0,5306.0,357.05,357.37,356.6,357.0,5306.0
2024-10-16 13:00:00,356.94,357.3,356.93,357.12,3118.0,356.94,357.3,356.93,357.12,3118.0
2024-10-16 13:05:00,357.15,357.64,356.6,357.64,9234.0,357.15,357.64,356.6,357.64,9234.0
2024-10-16 13:10:00,357.88,358.03,357.28,357.8,6406.0,357.88,358.03,357.28,357.8,6406.0
2024-10-16 13:15:00,357.84,357.85,356.67,356.94,6512.0,357.84,357.85,356.67,356.94,6512.0
2024-10-16 13:20:00,357.16,357.48,356.64,357.48,4812.0,357.16,357.48,356.64,357.48,4812.0
2024-10-16 13:25:00,357.18,357.2,356.59,356.9,6244.0,357.18,357.2,356.59,356.9,6244.0
2024-10-16 13:30:00,356.74,357.22,356.63,356.96,3391.0,356.74,357.22,356.63,356.96,3391.0
2024-10-16 13:35:00,356.93,358.0,356.68,357.57,6624.0,356.93,358.0,356.68,357.57,6624.0
2024-10-16 13:40:00,357.64,365.86,357.33,359.14,24630.0,357.64,365.86,357.33,359.14,24630.0
2024-10-16 13:45:00,358.95,359.71,358.77,359.11,8434.0,358.95,359.71,358.77,359.11,8434.0
2024-10-16 13:50:00,359.22,359.71,358.8,359.58,2148.0,359.22,359.71,358.8,359.58,2148.0
2024-10-16 13:55:00,359.03,360.6,359.03,360.45,9081.0,359.03,360.6,359.03,360.45,9081.0
2024-10-16 14:00:00,360.23,361.96,360.2,361.96,11191.0,360.23,361.96,360.2,361.96,11191.0
2024-10-16 14:05:00,361.97,362.88,361.53,362.88,14312.0,361.97,362.88,361.53,362.88,14312.0
2024-10-16 14:10:00,363.47,364.1,363.05,363.76,16710.0,363.47,364.1,363.05,363.76,16710.0
2024-10-16 14:15:00,363.81,365.43,363.48,364.97,20012.0,363.81,365.43,363.48,364.97,20012.0
2024-10-16 14:20:00,364.72,365.6,364.72,365.31,5778.0,364.72,365.6,364.72,365.31,5778.0
2024-10-16 14:25:00,365.46,366.75,365.27,365.68,27355.0,365.46,366.75,365.27,365.68,27355.0
2024-10-16 14:30:00,365.78,368.33,365.71,368.09,10863.0,365.78,368.33,365.71,368.09,10863.0
2024-10-16 14:35:00,368.03,368.9,367.6,367.95,21648.0,368.03,368.9,367.6,367.95,21648.0
2024-10-16 14:40:00,367.95,368.34,367.06,368.17,19980.0,367.95,368.34,367.06,368.17,19980.0
2024-10-16 14:45:00,367.87,367.94,367.28,367.79,14560.0,367.87,367.94,367.28,367.79,14560.0
2024-10-16 14:50:00,367.79,368.46,367.44,368.46,17562.0,367.79,368.46,367.44,368.46,17562.0
2024-10-16 14:55:00,368.5,369.43,368.2,368.75,19055.0,368.5,369.43,368.2,368.75,19055.0
2024-10-16 15:00:00,368.8,369.86,368.55,368.77,23379.0,368.8,369.86,368.55,368.77,23379.0
2024-10-16 15:05:00,368.89,370.35,368.89,370.35,10275.0,368.89,370.35,368.89,370.35,10275.0
2024-10-16 15:10:00,370.38,370.46,369.5,370.1,11181.0,370.38,370.46,369.5,370.1,11181.0
2024-10-16 15:15:00,370.1,371.84,370.1,371.77,15402.0,370.1,371.84,370.1,371.77,15402.0
2024-10-16 15:20:00,371.77,372.71,371.56,371.88,29624.0,371.77,372.71,371.56,371.88,29624.0
2024-10-16 15:25:00,372.05,373.78,371.69,372.86,21061.0,372.05,373.78,371.69,372.86,21061.0
2024-10-16 15:30:00,372.9,373.44,371.85,373.24,26919.0,372.9,373.44,371.85,373.24,26919.0
2024-10-16 15:35:00,373.24,375.32,373.02,374.66,26261.0,373.24,375.32,373.02,374.66,26261.0
2024-10-16 15:40:00,374.43,374.73,371.82,372.06,31279.0,374.43,374.73,371.82,372.06,31279.0
2024-10-16 15:45:00,372.61,372.98,372.05,372.19,18534.0,372.61,372.98,372.05,372.19,18534.0
2024-10-16 15:50:00,372.08,374.04,371.83,373.54,39360.0,372.08,374.04,371.83,373.54,39360.0
2024-10-16 15:55:00,373.43,373.88,372.88,373.29,79547.0,373.43,373.88,372.88,373.29,79547.0
2024-10-17 09:30:00,372.49,372.55,364.71,365.67,46136.0,372.49,372.55,364.71,365.67,46136.0
2024-10-17 09:35:00,365.67,369.62,364.9,367.0,36406.0,365.67,369.62,364.9,367.0,36406.0
2024-10-17 09:40:00,365.7,367.5,365.22,365.8,12810.0,365.7,367.5,365.22,365.8,12810.0
2024-10-17 09:45:00,366.0,366.12,364.2,364.5,18758.0,366.0,366.12,364.2,364.5,18758.0
2024-10-17 09:50:00,364.5,365.86,364.06,365.0,20520.0,364.5,365.86,364.06,365.0,20520.0
2024-10-17 09:55:00,365.0,366.27,364.75,366.27,11034.0,365.0,366.27,364.75,366.27,11034.0
2024-10-17 10:00:00,366.19,370.32,366.19,370.32,16219.0,366.19,370.32,366.19,370.32,16219.0
2024-10-17 10:05:00,370.06,371.13,369.59,371.13,14419.0,370.06,371.13,369.59,371.13,14419.0
2024-10-17 10:10:00,371.05,371.81,370.51,371.23,12481.0,371.05,371.81,370.51,371.23,12481.0
2024-10-17 10:15:00,371.23,371.23,370.05,370.05,7428.0,371.23,371.23,370.05,370.05,7428.0
2024-10-17 10:20:00,370.42,371.06,370.15,370.5,8735.0,370.42,371.06,370.15,370.5,8735.0
2024-10-17 10:25:00,370.5,372.11,370.01,372.02,17757.0,370.5,372.11,370.01,372.02,17757.0
2024-10-17 10:30:00,372.03,372.65,371.37,371.54,8752.0,372.03,372.65,371.37,371.54,8752.0
2024-10-17 10:35:00,371.12,371.52,370.64,371.52,4200.0,371.12,371.52,370.64,371.52,4200.0
2024-10-17 10:40:00,371.5,371.76,371.07,371.56,9521.0,371.5,371.76,371.07,371.56,9521.0
2024-10-17 10:45:00,371.59,372.64,370.75,372.64,26708.0,371.59,372.64,370.75,372.64,26708.0
2024-10-17 10:50:00,372.64,375.44,372.54,375.06,8880.0,372.64,375.44,372.54,375.06,8880.0
2024-10-17 10:55:00,375.26,375.52,374.82,375.12,5022.0,375.26,375.52,374.82,375.12,5022.0
2024-10-17 11:00:00,375.11,375.33,372.64,372.64,13323.0,375.11,375.33,372.64,372.64,13323.0
2024-10-17 11:05:00,373.04,373.69,372.95,373.24,4658.0,373.04,373.69,372.95,373.24,4658.0
2024-10-17 11:10:00,372.78,373.03,372.31,372.31,12205.0,372.78,373.03,372.31,372.31,12205.0
2024-10-17 11:15:00,372.31,372.36,371.65,371.66,7483.0,372.31,372.36,371.65,371.66,7483.0
2024-10-17 11:20:00,371.4,372.84,371.21,372.07,9350.0,371.4,372.84,371.21,372.07,9350.0
2024-10-17 11:25:00,372.28,372.53,371.28,371.28,12092.0,372.28,372.53,371.28,371.28,12092.0
2024-10-17 11:30:00,371.55,372.39,371.3,372.25,10500.0,371.55,372.39,371.3,372.25,10500.0
2024-10-17 11:35:00,372.39,372.88,372.01,372.88,3855.0,372.39,372.88,372.01,372.88,3855.0
2024-10-17 11:40:00,372.74,372.74,371.9,372.11,3723.0,372.74,372.74,371.9,372.11,3723.0
2024-10-17 11:45:00,371.94,372.19,371.68,372.12,3967.0,371.94,372.19,371.68,372.12,3967.0
2024-10-17 11:50:00,371.86,372.25,371.51,372.17,3771.0,371.86,372.25,371.51,372.17,3771.0
2024-10-17 11:55:00,371.91,373.32,371.91,373.15,5932.0,371.91,373.32,371.91,373.15,5932.0
2024-10-17 12:00:00,373.2,374.51,373.2,374.25,4903.0,373.2,374.51,373.2,374.25,4903.0
2024-10-17 12:05:00,374.24,374.32,373.29,373.66,5798.0,374.24,374.32,373.29,373.66,5798.0
2024-10-17 12:10:00,373.8,373.8,372.46,372.53,1950.0,373.8,373.8,372.46,372.53,1950.0
2024-10-17 12:15:00,372.5,372.5,371.8,372.44,3940.0,372.5,372.5,371.8,372.44,3940.0
2024-10-17 12:20:00,372.47,372.64,371.69,372.54,7013.0,372.47,372.64,371.69,372.54,7013.0
2024-10-17 12:25:00,372.56,372.83,372.2,372.51,2497.0,372.56,372.83,372.2,372.51,2497.0
2024-10-17 12:30:00,372.5,373.16,372.5,372.66,3500.0,372.5,373.16,372.5,372.66,3500.0
2024-10-17 12:35:00,372.81,373.13,372.7,373.07,4523.0,372.81,373.13,372.7,373.07,4523.0
2024-10-17 12:40:00,373.07,373.16,372.53,372.53,4817.0,373.07,373.16,372.53,372.53,4817.0
2024-10-17 12:45:00,372.72,372.89,372.05,372.05,3752.0,372.72,372.89,372.05,372.05,3752.0
2024-10-17 12:50:00,372.29,372.47,371.91,372.32,3267.0,372.29,372.47,371.91,372.32,3267.0
2024-10-17 12:55:00,372.5,372.6,372.32,372.5,800.0,372.5,372.6,372.32,372.5,800.0
2024-10-17 13:00:00,372.5,372.64,372.39,372.54,4639.0,372.5,372.64,372.39,372.54,4639.0
2024-10-17 13:05:00,372.52,372.52,372.19,372.19,2143.0,372.52,372.52,372.19,372.19,2143.0
2024-10-17 13:10:00,372.05,372.47,372.05,372.19,1430.0,372.05,372.47,372.05,372.19,1430.0
2024-10-17 13:15:00,372.24,372.31,371.83,372.0,2529.0,372.24,372.31,371.83,372.0,2529.0
2024-10-17 13:20:00,372.05,373.02,371.74,373.02,6249.0,372.05,373.02,371.74,373.02,6249.0
2024-10-17 13:25:00,373.05,373.33,372.47,372.47,16027.0,373.05,373.33,372.47,372.47,16027.0
2024-10-17 13:30:00,372.68,372.84,372.54,372.54,3649.0,372.68,372.84,372.54,372.54,3649.0
2024-10-17 13:35:00,372.28,373.04,372.15,372.79,5515.0,372.28,373.04,372.15,372.79,5515.0
2024-10-17 13:40:00,372.88,372.94,372.09,372.54,4247.0,372.88,372.94,372.09,372.54,4247.0
2024-10-17 13:45:00,372.6,372.79,372.13,372.79,3611.0,372.6,372.79,372.13,372.79,3611.0
2024-10-17 13:50:00,372.67,373.71,372.67,373.5,4407.0,372.67,373.71,372.67,373.5,4407.0
2024-10-17 13:55:00,373.77,373.89,373.15,373.31,4438.0,373.77,373.89,373.15,373.31,4438.0
2024-10-17 14:00:00,373.31,373.39,372.81,373.3,2710.0,373.31,373.39,372.81,373.3,2710.0
2024-10-17 14:05:00,373.01,373.85,372.8,373.64,5455.0,373.01,373.85,372.8,373.64,5455.0
2024-10-17 14:10:00,373.72,373.99,373.59,373.85,4717.0,373.72,373.99,373.59,373.85,4717.0
2024-10-17 14:15:00,373.71,374.5,373.65,374.44,5054.0,373.71,374.5,373.65,374.44,5054.0
2024-10-17 14:20:00,374.47,374.57,373.83,373.83,5324.0,374.47,374.57,373.83,373.83,5324.0
2024-10-17 14:25:00,374.04,374.06,373.62,373.64,2924.0,374.04,374.06,373.62,373.64,2924.0
2024-10-17 14:30:00,373.8,374.27,373.63,374.26,2836.0,373.8,374.27,373.63,374.26,2836.0
2024-10-17 14:35:00,374.17,374.18,373.71,374.06,2470.0,374.17,374.18,373.71,374.06,2470.0
2024-10-17 14:40:00,374.08,374.08,373.01,373.36,1506.0,374.08,374.08,373.01,373.36,1506.0
2024-10-17 14:45:00,373.48,373.57,372.55,372.96,5015.0,373.48,373.57,372.55,372.96,5015.0
2024-10-17 14:50:00,372.8,373.13,372.69,372.98,3178.0,372.8,373.13,372.69,372.98,3178.0
2024-10-17 14:55:00,372.98,373.24,372.84,373.08,4375.0,372.98,373.24,372.84,373.08,4375.0
2024-10-17 15:00:00,373.21,373.37,372.6,372.62,7922.0,373.21,373.37,372.6,372.62,7922.0
2024-10-17 15:05:00,372.48,372.76,372.33,372.41,11497.0,372.48,372.76,372.33,372.41,11497.0
2024-10-17 15:10:00,372.41,372.47,371.69,371.69,5846.0,372.41,372.47,371.69,371.69,5846.0
2024-10-17 15:15:00,371.71,371.71,370.92,370.98,7502.0,371.71,371.71,370.92,370.98,7502.0
2024-10-17 15:20:00,371.03,371.49,370.9,371.32,3991.0,371.03,371.49,370.9,371.32,3991.0
2024-10-17 15:25:00,371.36,371.58,371.07,371.58,3138.0,371.36,371.58,371.07,371.58,3138.0
2024-10-17 15:30:00,371.44,371.98,371.23,371.23,3902.0,371.44,371.98,371.23,371.23,3902.0
2024-10-17 15:35:00,371.25,371.51,371.03,371.16,5289.0,371.25,371.51,371.03,371.16,5289.0
2024-10-17 15:40:00,371.16,373.14,371.16,372.99,9031.0,371.16,373.14,371.16,372.99,9031.0
2024-10-17 15:45:00,373.22,373.25,372.84,373.13,8024.0,373.22,373.25,372.84,373.13,8024.0
2024-10-17 15:50:00,373.17,373.89,372.93,373.53,19621.0,373.17,373.89,372.93,373.53,19621.0
2024-10-17 15:55:00,373.7,374.04,371.27,371.6,95085.0,373.7,374.04,371.27,371.6,95085.0
2024-10-18 09:30:00,376.0,376.03,372.03,373.5,30511.0,376.0,376.03,372.03,373.5,30511.0
2024-10-18 09:35:00,373.38,373.49,372.85,373.48,4303.0,373.38,373.49,372.85,373.48,4303.0
2024-10-18 09:40:00,373.95,373.95,371.8,372.79,8941.0,373.95,373.95,371.8,372.79,8941.0
2024-10-18 09:45:00,372.76,373.22,372.43,372.78,4862.0,372.76,373.22,372.43,372.78,4862.0
2024-10-18 09:50:00,372.37,372.88,371.0,371.0,6969.0,372.37,372.88,371.0,371.0,6969.0
2024-10-18 09:55:00,371.0,371.4,370.57,370.59,8512.0,371.0,371.4,370.57,370.59,8512.0
2024-10-18 10:00:00,370.55,370.93,370.19,370.26,1514.0,370.55,370.93,370.19,370.26,1514.0
2024-10-18 10:05:00,370.1,370.17,369.4,370.17,4994.0,370.1,370.17,369.4,370.17,4994.0
2024-10-18 10:10:00,370.41,370.41,369.34,369.37,2814.0,370.41,370.41,369.34,369.37,2814.0
2024-10-18 10:15:00,369.65,369.84,369.08,369.15,2320.0,369.65,369.84,369.08,369.15,2320.0
2024-10-18 10:20:00,369.18,369.29,368.75,368.75,4963.0,369.18,369.29,368.75,368.75,4963.0
2024-10-18 10:25:00,368.75,369.61,368.62,369.6,7456.0,368.75,369.61,368.62,369.6,7456.0
2024-10-18 10:30:00,369.66,369.86,368.75,368.75,4904.0,369.66,369.86,368.75,368.75,4904.0
2024-10-18 10:35:00,368.65,368.93,368.35,368.65,2829.0,368.65,368.93,368.35,368.65,2829.0
2024-10-18 10:40:00,368.88,369.11,368.25,368.26,3273.0,368.88,369.11,368.25,368.26,3273.0
2024-10-18 10:45:00,368.31,368.31,367.63,368.2,4735.0,368.31,368.31,367.63,368.2,4735.0
2024-10-18 10:50:00,368.2,369.27,368.2,369.21,4502.0,368.2,369.27,368.2,369.21,4502.0
2024-10-18 10:55:00,369.21,369.46,368.96,369.17,1895.0,369.21,369.46,368.96,369.17,1895.0
2024-10-18 11:00:00,368.99,370.0,368.93,369.93,7329.0,368.99,370.0,368.93,369.93,7329.0
2024-10-18 11:05:00,369.88,369.98,369.59,369.79,2253.0,369.88,369.98,369.59,369.79,2253.0
2024-10-18 11:10:00,369.6,369.6,369.1,369.34,2738.0,369.6,369.6,369.1,369.34,2738.0
2024-10-18 11:15:00,369.49,370.74,369.48,370.71,7938.0,369.49,370.74,369.48,370.71,7938.0
2024-10-18 11:20:00,370.52,370.52,370.0,370.1,2814.0,370.52,370.52,370.0,370.1,2814.0
2024-10-18 11:25:00,370.18,370.72,369.82,370.7,5664.0,370.18,370.72,369.82,370.7,5664.0
2024-10-18 11:30:00,370.72,371.41,370.72,371.26,6419.0,370.72,371.41,370.72,371.26,6419.0
2024-10-18 11:35:00,371.0,371.52,370.53,370.95,3564.0,371.0,371.52,370.53,370.95,3564.0
2024-10-18 11:40:00,371.09,371.09,370.48,370.97,1612.0,371.09,371.09,370.48,370.97,1612.0
2024-10-18 11:45:00,370.67,370.67,370.13,370.31,2284.0,370.67,370.67,370.13,370.31,2284.0
2024-10-18 11:50:00,370.12,371.08,370.12,370.97,3663.0,370.12,371.08,370.12,370.97,3663.0
2024-10-18 11:55:00,371.17,371.4,371.17,371.39,721.0,371.17,371.4,371.17,371.39,721.0
2024-10-18 12:00:00,371.18,371.2,370.96,370.96,1072.0,371.18,371.2,370.96,370.96,1072.0
2024-10-18 12:05:00,371.14,371.14,370.95,370.95,426.0,371.14,371.14,370.95,370.95,426.0
2024-10-18 12:10:00,371.0,371.62,370.85,371.53,5224.0,371.0,371.62,370.85,371.53,5224.0
2024-10-18 12:15:00,371.63,372.12,371.63,371.93,6147.0,371.63,372.12,371.63,371.93,6147.0
2024-10-18 12:20:00,372.01,372.04,371.32,371.32,3330.0,372.01,372.04,371.32,371.32,3330.0
2024-10-18 12:25:00,371.54,371.78,371.27,371.4,2962.0,371.54,371.78,371.27,371.4,2962.0
2024-10-18 12:30:00,371.4,371.45,371.28,371.28,1123.0,371.4,371.45,371.28,371.28,1123.0
2024-10-18 12:35:00,371.3,371.57,371.3,371.43,4713.0,371.3,371.57,371.3,371.43,4713.0
2024-10-18 12:40:00,371.43,371.62,363.6,370.76,18382.0,371.43,371.62,363.6,370.76,18382.0
2024-10-18 12:45:00,370.76,371.5,370.76,371.5,3300.0,370.76,371.5,370.76,371.5,3300.0
2024-10-18 12:50:00,371.29,371.51,370.68,370.72,7906.0,371.29,371.51,370.68,370.72,7906.0
2024-10-18 12:55:00,370.54,370.74,370.46,370.61,2940.0,370.54,370.74,370.46,370.61,2940.0
2024-10-18 13:00:00,370.61,370.61,369.78,370.0,7134.0,370.61,370.61,369.78,370.0,7134.0
2024-10-18 13:05:00,369.96,369.97,369.3,369.3,2398.0,369.96,369.97,369.3,369.3,2398.0
2024-10-18 13:10:00,369.41,369.77,369.1,369.42,4902.0,369.41,369.77,369.1,369.42,4902.0
2024-10-18 13:15:00,369.5,369.51,369.28,369.28,581.0,369.5,369.51,369.28,369.28,581.0
2024-10-18 13:20:00,369.19,369.61,369.19,369.6,400.0,369.19,369.61,369.19,369.6,400.0
2024-10-18 13:25:00,369.5,369.5,369.01,369.31,2823.0,369.5,369.5,369.01,369.31,2823.0
2024-10-18 13:30:00,369.49,369.49,369.23,369.24,620.0,369.49,369.49,369.23,369.24,620.0
2024-10-18 13:35:00,368.99,369.25,368.99,369.25,597.0,368.99,369.25,368.99,369.25,597.0
2024-10-18 13:40:00,369.0,369.05,368.71,368.84,4076.0,369.0,369.05,368.71,368.84,4076.0
2024-10-18 13:45:00,368.87,369.21,368.8,369.19,1920.0,368.87,369.21,368.8,369.19,1920.0
2024-10-18 13:50:00,369.19,369.4,368.87,368.88,1400.0,369.19,369.4,368.87,368.88,1400.0
2024-10-18 13:55:00,368.87,369.03,368.41,368.41,3231.0,368.87,369.03,368.41,368.41,3231.0
2024-10-18 14:00:00,368.58,369.19,368.46,369.07,3903.0,368.58,369.19,368.46,369.07,3903.0
2024-10-18 14:05:00,369.17,369.17,369.11,369.11,300.0,369.17,369.17,369.11,369.11,300.0
2024-10-18 14:10:00,369.15,369.3,368.95,368.95,450.0,369.15,369.3,368.95,368.95,450.0
2024-10-18 14:15:00,368.9,369.03,368.74,368.95,2724.0,368.9,369.03,368.74,368.95,2724.0
2024-10-18 14:20:00,369.18,369.18,368.92,369.03,1524.0,369.18,369.18,368.92,369.03,1524.0
2024-10-18 14:25:00,369.1,369.3,368.92,368.94,3859.0,369.1,369.3,368.92,368.94,3859.0
2024-10-18 14:30:00,369.0,369.1,368.96,368.97,501.0,369.0,369.1,368.96,368.97,501.0
2024-10-18 14:35:00,368.79,368.84,368.6,368.73,1468.0,368.79,368.84,368.6,368.73,1468.0
2024-10-18 14:40:00,368.63,369.07,368.61,368.99,2710.0,368.63,369.07,368.61,368.99,2710.0
2024-10-18 14:45:00,368.83,368.9,368.75,368.75,605.0,368.83,368.9,368.75,368.75,605.0
2024-10-18 14:50:00,368.78,368.8,368.41,368.79,6510.0,368.78,368.8,368.41,368.79,6510.0
2024-10-18 14:55:00,368.79,369.17,368.78,368.99,2525.0,368.79,369.17,368.78,368.99,2525.0
2024-10-18 15:00:00,368.77,368.77,368.54,368.54,749.0,368.77,368.77,368.54,368.54,749.0
2024-10-18 15:05:00,368.57,368.79,368.46,368.46,1069.0,368.57,368.79,368.46,368.46,1069.0
2024-10-18 15:10:00,368.46,369.19,368.46,368.93,3104.0,368.46,369.19,368.46,368.93,3104.0
2024-10-18 15:15:00,369.03,369.03,368.91,368.91,600.0,369.03,369.03,368.91,368.91,600.0
2024-10-18 15:20:00,369.08,369.45,368.8,368.8,4258.0,369.08,369.45,368.8,368.8,4258.0
2024-10-18 15:25:00,368.8,369.07,368.65,369.07,2389.0,368.8,369.07,368.65,369.07,2389.0
2024-10-18 15:30:00,369.06,369.06,368.56,368.56,3398.0,369.06,369.06,368.56,368.56,3398.0
2024-10-18 15:35:00,368.53,368.75,368.4,368.64,5126.0,368.53,368.75,368.4,368.64,5126.0
2024-10-18 15:40:00,368.63,368.85,368.5,368.69,4898.0,368.63,368.85,368.5,368.69,4898.0
2024-10-18 15:45:00,368.66,369.09,368.54,369.08,8029.0,368.66,369.09,368.54,369.08,8029.0
2024-10-18 15:50:00,368.95,368.95,367.83,368.71,17373.0,368.95,368.95,367.83,368.71,17373.0
2024-10-18 15:55:00,368.97,369.34,368.68,368.92,39438.0,368.97,369.34,368.68,368.92,39438.0
2024-10-21 09:30:00,368.39,373.99,368.0,373.67,35039.0,368.39,373.99,368.0,373.67,35039.0
2024-10-21 09:35:00,373.67,376.45,373.03,376.13,20451.0,373.67,376.45,373.03,376.13,20451.0
2024-10-21 09:40:00,375.88,376.83,375.0,375.64,14500.0,375.88,376.83,375.0,375.64,14500.0
2024-10-21 09:45:00,375.64,377.25,374.98,376.49,19162.0,375.64,377.25,374.98,376.49,19162.0
2024-10-21 09:50:00,376.43,378.15,376.0,378.15,16434.0,376.43,378.15,376.0,378.15,16434.0
2024-10-21 09:55:00,378.1,378.11,376.0,376.13,16535.0,378.1,378.11,376.0,376.13,16535.0
2024-10-21 10:00:00,375.92,375.92,373.36,374.41,10677.0,375.92,375.92,373.36,374.41,10677.0
2024-10-21 10:05:00,374.44,375.0,372.72,373.47,12508.0,374.44,375.0,372.72,373.47,12508.0
2024-10-21 10:10:00,373.48,374.1,372.78,373.43,10665.0,373.48,374.1,372.78,373.43,10665.0
2024-10-21 10:15:00,373.54,375.64,373.38,375.52,15818.0,373.54,375.64,373.38,375.52,15818.0
2024-10-21 10:20:00,375.61,376.5,374.83,375.18,7676.0,375.61,376.5,374.83,375.18,7676.0
2024-10-21 10:25:00,374.82,374.82,373.96,374.05,3833.0,374.82,374.82,373.96,374.05,3833.0
2024-10-21 10:30:00,374.13,374.43,373.28,373.28,3501.0,374.13,374.43,373.28,373.28,3501.0
2024-10-21 10:35:00,373.46,373.83,373.04,373.23,8173.0,373.46,373.83,373.04,373.23,8173.0
2024-10-21 10:40:00,373.58,375.0,373.4,374.64,9944.0,373.58,375.0,373.4,374.64,9944.0
2024-10-21 10:45:00,374.79,375.12,374.05,374.2,6076.0,374.79,375.12,374.05,374.2,6076.0
2024-10-21 10:50:00,374.21,374.21,371.83,371.95,2925.0,374.21,374.21,371.83,371.95,2925.0
2024-10-21 10:55:00,371.71,372.57,371.5,372.57,3738.0,371.71,372.57,371.5,372.57,3738.0
2024-10-21 11:00:00,372.47,372.49,371.74,372.0,2374.0,372.47,372.49,371.74,372.0,2374.0
2024-10-21 11:05:00,371.65,371.65,369.72,370.65,22676.0,371.65,371.65,369.72,370.65,22676.0
2024-10-21 11:10:00,370.47,371.6,370.46,371.6,4437.0,370.47,371.6,370.46,371.6,4437.0
2024-10-21 11:15:00,371.62,372.09,371.62,371.85,6412.0,371.62,372.09,371.62,371.85,6412.0
2024-10-21 11:20:00,371.92,372.03,370.58,370.58,6646.0,371.92,372.03,370.58,370.58,6646.0
2024-10-21 11:25:00,370.58,371.62,370.15,371.46,7392.0,370.58,371.62,370.15,371.46,7392.0
2024-10-21 11:30:00,371.26,371.37,370.75,370.96,4770.0,371.26,371.37,370.75,370.96,4770.0
2024-10-21 11:35:00,370.8,370.8,369.8,370.44,5002.0,370.8,370.8,369.8,370.44,5002.0
2024-10-21 11:40:00,370.53,370.92,370.45,370.85,2658.0,370.53,370.92,370.45,370.85,2658.0
2024-10-21 11:45:00,370.86,371.32,370.75,371.27,4256.0,370.86,371.32,370.75,371.27,4256.0
2024-10-21 11:50:00,371.25,372.05,371.24,372.04,1953.0,371.25,372.05,371.24,372.04,1953.0
2024-10-21 11:55:00,372.12,372.36,372.01,372.32,1400.0,372.12,372.36,372.01,372.32,1400.0
2024-10-21 12:00:00,372.21,372.46,371.59,371.95,6035.0,372.21,372.46,371.59,371.95,6035.0
2024-10-21 12:05:00,371.96,373.29,371.94,373.15,10479.0,371.96,373.29,371.94,373.15,10479.0
2024-10-21 12:10:00,372.94,372.94,372.34,372.49,2800.0,372.94,372.94,372.34,372.49,2800.0
2024-10-21 12:15:00,372.64,372.75,372.22,372.48,1950.0,372.64,372.75,372.22,372.48,1950.0
2024-10-21 12:20:00,372.66,372.75,372.24,372.65,3010.0,372.66,372.75,372.24,372.65,3010.0
2024-10-21 12:25:00,372.56,372.68,372.55,372.59,1483.0,372.56,372.68,372.55,372.59,1483.0
2024-10-21 12:30:00,372.45,372.71,372.41,372.41,600.0,372.45,372.71,372.41,372.41,600.0
2024-10-21 12:35:00,372.57,372.58,371.49,371.93,2754.0,372.57,372.58,371.49,371.93,2754.0
2024-10-21 12:40:00,371.73,371.73,370.56,370.73,16274.0,371.73,371.73,370.56,370.73,16274.0
2024-10-21 12:45:00,370.58,372.39,370.46,371.94,7823.0,370.58,372.39,370.46,371.94,7823.0
2024-10-21 12:50:00,371.99,372.01,371.45,371.71,3711.0,371.99,372.01,371.45,371.71,3711.0
2024-10-21 12:55:00,371.9,371.9,371.26,371.26,4101.0,371.9,371.9,371.26,371.26,4101.0
2024-10-21 13:00:00,371.25,371.26,370.79,370.9,2867.0,371.25,371.26,370.79,370.9,2867.0
2024-10-21 13:05:00,370.9,370.9,369.7,369.7,4734.0,370.9,370.9,369.7,369.7,4734.0
2024-10-21 13:10:00,369.52,370.01,369.18,369.71,5587.0,369.52,370.01,369.18,369.71,5587.0
2024-10-21 13:15:00,369.75,370.06,369.4,369.54,6789.0,369.75,370.06,369.4,369.54,6789.0
2024-10-21 13:20:00,369.55,370.75,369.53,370.58,4627.0,369.55,370.75,369.53,370.58,4627.0
2024-10-21 13:25:00,370.52,370.52,369.65,370.11,5617.0,370.52,370.52,369.65,370.11,5617.0
2024-10-21 13:30:00,369.94,370.27,369.82,370.21,10746.0,369.94,370.27,369.82,370.21,10746.0
2024-10-21 13:35:00,370.41,370.89,370.41,370.89,3285.0,370.41,370.89,370.41,370.89,3285.0
2024-10-21 13:40:00,370.73,370.73,370.02,370.16,3035.0,370.73,370.73,370.02,370.16,3035.0
2024-10-21 13:45:00,370.1,370.31,369.61,369.61,2200.0,370.1,370.31,369.61,369.61,2200.0
2024-10-21 13:50:00,369.57,369.57,369.19,369.36,5818.0,369.57,369.57,369.19,369.36,5818.0
2024-10-21 13:55:00,369.47,370.0,369.46,369.99,1705.0,369.47,370.0,369.46,369.99,1705.0
2024-10-21 14:00:00,369.76,369.95,369.56,369.75,1600.0,369.76,369.95,369.56,369.75,1600.0
2024-10-21 14:05:00,369.55,369.74,369.26,369.42,2100.0,369.55,369.74,369.26,369.42,2100.0
2024-10-21 14:10:00,369.24,369.24,368.5,368.84,8629.0,369.24,369.24,368.5,368.84,8629.0
2024-10-21 14:15:00,368.66,368.67,368.01,368.12,5473.0,368.66,368.67,368.01,368.12,5473.0
2024-10-21 14:20:00,368.15,369.16,368.15,368.81,9661.0,368.15,369.16,368.15,368.81,9661.0
2024-10-21 14:25:00,368.93,369.31,368.92,369.22,5155.0,368.93,369.31,368.92,369.22,5155.0
2024-10-21 14:30:00,369.3,369.3,368.83,369.01,4353.0,369.3,369.3,368.83,369.01,4353.0
2024-10-21 14:35:00,369.06,369.1,368.79,369.08,2230.0,369.06,369.1,368.79,369.08,2230.0
2024-10-21 14:40:00,369.1,369.29,368.8,368.81,5884.0,369.1,369.29,368.8,368.81,5884.0
2024-10-21 14:45:00,368.79,368.8,368.39,368.46,1924.0,368.79,368.8,368.39,368.46,1924.0
2024-10-21 14:50:00,368.36,369.19,368.36,369.18,8750.0,368.36,369.19,368.36,369.18,8750.0
2024-10-21 14:55:00,369.08,369.08,368.76,368.9,3012.0,369.08,369.08,368.76,368.9,3012.0
2024-10-21 15:00:00,368.89,369.2,368.56,369.1,7178.0,368.89,369.2,368.56,369.1,7178.0
2024-10-21 15:05:00,368.9,369.5,368.9,369.5,5883.0,368.9,369.5,368.9,369.5,5883.0
2024-10-21 15:10:00,369.58,370.12,369.58,370.11,5140.0,369.58,370.12,369.58,370.11,5140.0
2024-10-21 15:15:00,370.09,370.71,370.07,370.25,6777.0,370.09,370.71,370.07,370.25,6777.0
2024-10-21 15:20:00,370.25,370.25,369.68,370.21,8003.0,370.25,370.25,369.68,370.21,8003.0
2024-10-21 15:25:00,370.25,370.33,369.99,370.15,5424.0,370.25,370.33,369.99,370.15,5424.0
2024-10-21 15:30:00,370.09,370.5,369.75,370.5,10242.0,370.09,370.5,369.75,370.5,10242.0
2024-10-21 15:35:00,370.48,370.65,369.97,370.57,19111.0,370.48,370.65,369.97,370.57,19111.0
2024-10-21 15:40:00,370.53,371.11,370.04,370.83,17349.0,370.53,371.11,370.04,370.83,17349.0
2024-10-21 15:45:00,370.88,371.15,370.5,370.69,18103.0,370.88,371.15,370.5,370.69,18103.0
2024-10-21 15:50:00,370.55,370.7,369.65,370.3,36791.0,370.55,370.7,369.65,370.3,36791.0
2024-10-21 15:55:00,370.13,370.13,368.85,369.23,44651.0,370.13,370.13,368.85,369.23,44651.0
2024-10-22 09:30:00,367.93,368.75,366.0,367.89,14162.0,367.93,368.75,366.0,367.89,14162.0
2024-10-22 09:35:00,367.45,367.45,366.17,366.66,4271.0,367.45,367.45,366.17,366.66,4271.0
2024-10-22 09:40:00,366.57,367.54,366.48,367.53,2863.0,366.57,367.54,366.48,367.53,2863.0
2024-10-22 09:45:00,366.52,367.59,366.17,366.17,4222.0,366.52,367.59,366.17,366.17,4222.0
2024-10-22 09:50:00,366.1,366.1,364.1,364.22,7762.0,366.1,366.1,364.1,364.22,7762.0
2024-10-22 09:55:00,363.99,364.68,363.77,364.06,7918.0,363.99,364.68,363.77,364.06,7918.0
2024-10-22 10:00:00,364.13,364.62,363.53,363.74,8906.0,364.13,364.62,363.53,363.74,8906.0
2024-10-22 10:05:00,363.51,364.2,363.5,364.19,3165.0,363.51,364.2,363.5,364.19,3165.0
2024-10-22 10:10:00,364.06,364.59,363.87,364.28,7811.0,364.06,364.59,363.87,364.28,7811.0
2024-10-22 10:15:00,364.33,365.65,364.27,365.65,13648.0,364.33,365.65,364.27,365.65,13648.0
2024-10-22 10:20:00,365.65,365.72,365.2,365.47,2417.0,365.65,365.72,365.2,365.47,2417.0
2024-10-22 10:25:00,365.22,365.51,364.77,364.83,4459.0,365.22,365.51,364.77,364.83,4459.0
2024-10-22 10:30:00,364.83,365.31,364.61,365.16,3719.0,364.83,365.31,364.61,365.16,3719.0
2024-10-22 10:35:00,365.21,365.37,364.51,364.79,3029.0,365.21,365.37,364.51,364.79,3029.0
2024-10-22 10:40:00,364.55,364.58,364.17,364.23,3290.0,364.55,364.58,364.17,364.23,3290.0
2024-10-22 10:45:00,364.29,364.69,364.12,364.27,1700.0,364.29,364.69,364.12,364.27,1700.0
2024-10-22 10:50:00,364.09,364.09,363.38,363.61,8728.0,364.09,364.09,363.38,363.61,8728.0
2024-10-22 10:55:00,363.6,363.72,363.16,363.17,3283.0,363.6,363.72,363.16,363.17,3283.0
2024-10-22 11:00:00,363.17,363.17,362.16,362.16,6786.0,363.17,363.17,362.16,362.16,6786.0
2024-10-22 11:05:00,362.09,362.09,360.94,361.16,13864.0,362.09,362.09,360.94,361.16,13864.0
2024-10-22 11:10:00,361.7,361.7,360.93,361.4,6111.0,361.7,361.7,360.93,361.4,6111.0
2024-10-22 11:15:00,361.57,361.88,361.41,361.72,2325.0,361.57,361.88,361.41,361.72,2325.0
2024-10-22 11:20:00,361.67,361.67,360.7,360.7,4023.0,361.67,361.67,360.7,360.7,4023.0
2024-10-22 11:25:00,360.71,362.0,360.71,361.53,16390.0,360.71,362.0,360.71,361.53,16390.0
2024-10-22 11:30:00,361.55,361.55,361.17,361.17,1800.0,361.55,361.55,361.17,361.17,1800.0
2024-10-22 11:35:00,361.28,361.73,361.27,361.36,3829.0,361.28,361.73,361.27,361.36,3829.0
2024-10-22 11:40:00,361.8,362.33,361.34,362.23,10940.0,361.8,362.33,361.34,362.23,10940.0
2024-10-22 11:45:00,362.24,362.56,360.59,360.8,11994.0,362.24,362.56,360.59,360.8,11994.0
2024-10-22 11:50:00,360.78,361.67,360.78,361.65,6144.0,360.78,361.67,360.78,361.65,6144.0
2024-10-22 11:55:00,361.18,361.4,361.09,361.36,3010.0,361.18,361.4,361.09,361.36,3010.0
2024-10-22 12:00:00,361.35,361.53,359.24,360.78,17306.0,361.35,361.53,359.24,360.78,17306.0
2024-10-22 12:05:00,360.75,360.96,359.94,360.28,2800.0,360.75,360.96,359.94,360.28,2800.0
2024-10-22 12:10:00,360.34,360.35,359.89,360.18,8526.0,360.34,360.35,359.89,360.18,8526.0
2024-10-22 12:15:00,360.46,360.5,359.33,359.33,7443.0,360.46,360.5,359.33,359.33,7443.0
2024-10-22 12:20:00,359.56,360.01,359.33,359.61,5307.0,359.56,360.01,359.33,359.61,5307.0
2024-10-22 12:25:00,359.78,359.78,359.52,359.52,900.0,359.78,359.78,359.52,359.52,900.0
2024-10-22 12:30:00,359.73,360.41,359.49,360.08,4192.0,359.73,360.41,359.49,360.08,4192.0
2024-10-22 12:35:00,360.05,360.62,359.78,360.42,6779.0,360.05,360.62,359.78,360.42,6779.0
2024-10-22 12:40:00,360.4,360.78,360.3,360.59,2358.0,360.4,360.78,360.3,360.59,2358.0
2024-10-22 12:45:00,360.43,360.68,360.4,360.65,10780.0,360.43,360.68,360.4,360.65,10780.0
2024-10-22 12:50:00,360.7,360.75,360.42,360.42,3502.0,360.7,360.75,360.42,360.42,3502.0
2024-10-22 12:55:00,360.53,360.75,360.3,360.3,1703.0,360.53,360.75,360.3,360.3,1703.0
2024-10-22 13:00:00,360.07,360.27,360.02,360.04,696.0,360.07,360.27,360.02,360.04,696.0
2024-10-22 13:05:00,360.01,360.01,359.06,359.25,3052.0,360.01,360.01,359.06,359.25,3052.0
2024-10-22 13:10:00,359.31,359.48,358.75,358.84,10435.0,359.31,359.48,358.75,358.84,10435.0
2024-10-22 13:15:00,358.98,359.64,358.42,358.97,13612.0,358.98,359.64,358.42,358.97,13612.0
2024-10-22 13:20:00,358.97,360.14,358.87,359.82,3034.0,358.97,360.14,358.87,359.82,3034.0
2024-10-22 13:25:00,359.83,360.15,359.7,360.01,3534.0,359.83,360.15,359.7,360.01,3534.0
2024-10-22 13:30:00,360.12,360.77,360.12,360.27,2419.0,360.12,360.77,360.12,360.27,2419.0
2024-10-22 13:35:00,360.25,360.69,359.9,360.61,4575.0,360.25,360.69,359.9,360.61,4575.0
2024-10-22 13:40:00,360.46,360.8,360.35,360.38,5970.0,360.46,360.8,360.35,360.38,5970.0
2024-10-22 13:45:00,360.72,361.35,360.49,361.35,3792.0,360.72,361.35,360.49,361.35,3792.0
2024-10-22 13:50:00,361.5,361.97,361.38,361.78,4388.0,361.5,361.97,361.38,361.78,4388.0
2024-10-22 13:55:00,361.97,363.02,361.86,362.87,8127.0,361.97,363.02,361.86,362.87,8127.0
2024-10-22 14:00:00,362.87,363.91,362.77,363.17,20405.0,362.87,363.91,362.77,363.17,20405.0
2024-10-22 14:05:00,363.32,363.37,362.87,363.0,1728.0,363.32,363.37,362.87,363.0,1728.0
2024-10-22 14:10:00,363.04,363.06,361.9,362.15,28817.0,363.04,363.06,361.9,362.15,28817.0
2024-10-22 14:15:00,362.13,362.53,361.89,362.53,5201.0,362.13,362.53,361.89,362.53,5201.0
2024-10-22 14:20:00,362.39,363.24,362.39,363.18,4407.0,362.39,363.24,362.39,363.18,4407.0
2024-10-22 14:25:00,363.19,364.0,362.68,363.64,5196.0,363.19,364.0,362.68,363.64,5196.0
2024-10-22 14:30:00,363.85,364.21,363.76,363.93,4418.0,363.85,364.21,363.76,363.93,4418.0
2024-10-22 14:35:00,363.76,363.77,362.66,362.78,7944.0,363.76,363.77,362.66,362.78,7944.0
2024-10-22 14:40:00,362.9,363.24,362.73,362.99,7327.0,362.9,363.24,362.73,362.99,7327.0
2024-10-22 14:45:00,363.0,363.1,362.63,363.1,4099.0,363.0,363.1,362.63,363.1,4099.0
2024-10-22 14:50:00,363.1,363.46,362.97,363.0,6541.0,363.1,363.46,362.97,363.0,6541.0
2024-10-22 14:55:00,362.92,362.94,362.76,362.81,4620.0,362.92,362.94,362.76,362.81,4620.0
2024-10-22 15:00:00,362.81,363.13,362.55,362.96,9071.0,362.81,363.13,362.55,362.96,9071.0
2024-10-22 15:05:00,363.18,363.68,363.18,363.39,5173.0,363.18,363.68,363.18,363.39,5173.0
2024-10-22 15:10:00,363.54,364.13,363.37,364.13,4030.0,363.54,364.13,363.37,364.13,4030.0
2024-10-22 15:15:00,364.1,364.25,363.78,363.91,4185.0,364.1,364.25,363.78,363.91,4185.0
2024-10-22 15:20:00,363.79,363.89,363.41,363.53,4757.0,363.79,363.89,363.41,363.53,4757.0
2024-10-22 15:25:00,363.5,363.5,363.06,363.44,1604.0,363.5,363.5,363.06,363.44,1604.0
2024-10-22 15:30:00,363.14,363.27,362.56,362.63,7505.0,363.14,363.27,362.56,362.63,7505.0
2024-10-22 15:35:00,362.55,363.22,362.45,363.22,11756.0,362.55,363.22,362.45,363.22,11756.0
2024-10-22 15:40:00,363.0,363.43,362.93,363.43,11148.0,363.0,363.43,362.93,363.43,11148.0
2024-10-22 15:45:00,363.33,364.16,363.18,364.16,22098.0,363.33,364.16,363.18,364.16,22098.0
2024-10-22 15:50:00,364.0,364.66,363.71,363.96,32031.0,364.0,364.66,363.71,363.96,32031.0
2024-10-22 15:55:00,363.67,365.07,362.69,365.01,184967.0,363.67,365.07,362.69,365.01,184967.0
2024-10-23 09:30:00,364.59,364.87,362.08,364.55,24496.0,364.59,364.87,362.08,364.55,24496.0
2024-10-23 09:35:00,364.37,364.53,363.62,364.19,6825.0,364.37,364.53,363.62,364.19,6825.0
2024-10-23 09:40:00,364.18,366.16,364.17,364.97,7876.0,364.18,366.16,364.17,364.97,7876.0
2024-10-23 09:45:00,364.52,365.69,364.52,365.49,5525.0,364.52,365.69,364.52,365.49,5525.0
2024-10-23 09:50:00,365.4,365.8,364.63,364.9,8948.0,365.4,365.8,364.63,364.9,8948.0
2024-10-23 09:55:00,364.98,365.17,364.28,364.29,2396.0,364.98,365.17,364.28,364.29,2396.0
2024-10-23 10:00:00,363.88,364.54,363.78,364.15,1869.0,363.88,364.54,363.78,364.15,1869.0
2024-10-23 10:05:00,363.95,364.18,363.33,363.74,5675.0,363.95,364.18,363.33,363.74,5675.0
2024-10-23 10:10:00,363.74,364.18,363.42,363.7,6612.0,363.74,364.18,363.42,363.7,6612.0
2024-10-23 10:15:00,363.47,364.05,363.45,364.05,2408.0,363.47,364.05,363.45,364.05,2408.0
2024-10-23 10:20:00,364.05,364.43,363.78,364.25,4125.0,364.05,364.43,363.78,364.25,4125.0
2024-10-23 10:25:00,364.15,365.0,364.13,364.91,1612.0,364.15,365.0,364.13,364.91,1612.0
2024-10-23 10:30:00,365.23,365.23,364.77,365.17,3865.0,365.23,365.23,364.77,365.17,3865.0
2024-10-23 10:35:00,365.0,365.27,364.88,365.27,700.0,365.0,365.27,364.88,365.27,700.0
2024-10-23 10:40:00,365.12,365.18,364.77,365.02,4361.0,365.12,365.18,364.77,365.02,4361.0
2024-10-23 10:45:00,365.12,365.12,364.82,364.82,1297.0,365.12,365.12,364.82,364.82,1297.0
2024-10-23 10:50:00,364.81,364.82,364.44,364.56,5050.0,364.81,364.82,364.44,364.56,5050.0
2024-10-23 10:55:00,364.5,365.04,364.5,365.0,5598.0,364.5,365.04,364.5,365.0,5598.0
2024-10-23 11:00:00,365.0,365.37,364.76,364.9,2340.0,365.0,365.37,364.76,364.9,2340.0
2024-10-23 11:05:00,364.89,365.37,364.82,365.37,7714.0,364.89,365.37,364.82,365.37,7714.0
2024-10-23 11:10:00,365.04,365.04,364.15,364.99,9569.0,365.04,365.04,364.15,364.99,9569.0
2024-10-23 11:15:00,365.17,365.31,364.82,365.28,2301.0,365.17,365.31,364.82,365.28,2301.0
2024-10-23 11:20:00,365.1,365.2,364.73,364.73,1734.0,365.1,365.2,364.73,364.73,1734.0
2024-10-23 11:25:00,364.57,364.64,364.57,364.64,200.0,364.57,364.64,364.57,364.64,200.0
2024-10-23 11:30:00,364.66,365.14,364.66,364.92,1485.0,364.66,365.14,364.66,364.92,1485.0
2024-10-23 11:35:00,364.96,365.9,364.95,365.9,2716.0,364.96,365.9,364.95,365.9,2716.0
2024-10-23 11:40:00,366.02,366.47,365.94,366.11,2650.0,366.02,366.47,365.94,366.11,2650.0
2024-10-23 11:45:00,365.92,365.92,365.59,365.75,931.0,365.92,365.92,365.59,365.75,931.0
2024-10-23 11:50:00,365.59,365.98,365.49,365.78,4125.0,365.59,365.98,365.49,365.78,4125.0
2024-10-23 11:55:00,365.6,365.6,365.28,365.45,2110.0,365.6,365.6,365.28,365.45,2110.0
2024-10-23 12:00:00,365.34,365.72,365.26,365.36,1100.0,365.34,365.72,365.26,365.36,1100.0
2024-10-23 12:05:00,365.22,365.22,364.93,364.94,1311.0,365.22,365.22,364.93,364.94,1311.0
2024-10-23 12:10:00,364.99,365.31,364.4,364.4,2274.0,364.99,365.31,364.4,364.4,2274.0
2024-10-23 12:15:00,363.93,364.27,363.7,364.27,7210.0,363.93,364.27,363.7,364.27,7210.0
2024-10-23 12:20:00,364.27,364.74,364.26,364.69,2782.0,364.27,364.74,364.26,364.69,2782.0
2024-10-23 12:25:00,364.39,364.39,364.14,364.25,1028.0,364.39,364.39,364.14,364.25,1028.0
2024-10-23 12:30:00,364.24,364.66,364.1,364.66,2387.0,364.24,364.66,364.1,364.66,2387.0
2024-10-23 12:35:00,364.62,364.89,364.62,364.78,680.0,364.62,364.89,364.62,364.78,680.0
2024-10-23 12:40:00,364.76,364.76,364.28,364.28,9412.0,364.76,364.76,364.28,364.28,9412.0
2024-10-23 12:45:00,364.38,364.89,364.34,364.85,13417.0,364.38,364.89,364.34,364.85,13417.0
2024-10-23 12:50:00,365.25,365.43,364.97,365.27,1400.0,365.25,365.43,364.97,365.27,1400.0
2024-10-23 12:55:00,365.23,365.23,364.98,364.98,556.0,365.23,365.23,364.98,364.98,556.0
2024-10-23 13:00:00,365.09,365.41,364.9,364.91,4585.0,365.09,365.41,364.9,364.91,4585.0
2024-10-23 13:05:00,364.91,364.91,364.63,364.63,1810.0,364.91,364.91,364.63,364.63,1810.0
2024-10-23 13:10:00,364.63,364.73,364.41,364.54,1975.0,364.63,364.73,364.41,364.54,1975.0
2024-10-23 13:15:00,364.63,364.75,364.41,364.7,4229.0,364.63,364.75,364.41,364.7,4229.0
2024-10-23 13:20:00,364.7,364.98,364.7,364.9,4236.0,364.7,364.98,364.7,364.9,4236.0
2024-10-23 13:25:00,364.71,365.28,364.7,365.27,5929.0,364.71,365.28,364.7,365.27,5929.0
2024-10-23 13:30:00,365.31,365.5,365.22,365.37,4745.0,365.31,365.5,365.22,365.37,4745.0
2024-10-23 13:35:00,365.37,365.57,365.29,365.44,2624.0,365.37,365.57,365.29,365.44,2624.0
2024-10-23 13:40:00,365.29,366.0,365.29,365.86,6536.0,365.29,366.0,365.29,365.86,6536.0
2024-10-23 13:45:00,365.77,366.65,365.77,366.63,7601.0,365.77,366.65,365.77,366.63,7601.0
2024-10-23 13:50:00,366.75,367.08,366.61,366.79,2218.0,366.75,367.08,366.61,366.79,2218.0
2024-10-23 13:55:00,366.77,366.99,366.68,366.68,1893.0,366.77,366.99,366.68,366.68,1893.0
2024-10-23 14:00:00,366.65,366.69,365.81,365.86,3010.0,366.65,366.69,365.81,365.86,3010.0
2024-10-23 14:05:00,365.83,366.0,365.56,365.9,2664.0,365.83,366.0,365.56,365.9,2664.0
2024-10-23 14:10:00,365.75,365.75,364.04,364.04,5745.0,365.75,365.75,364.04,364.04,5745.0
2024-10-23 14:15:00,364.1,364.61,364.01,364.32,2417.0,364.1,364.61,364.01,364.32,2417.0
2024-10-23 14:20:00,364.57,364.88,364.57,364.65,1322.0,364.57,364.88,364.57,364.65,1322.0
2024-10-23 14:25:00,364.9,365.74,364.9,365.32,3724.0,364.9,365.74,364.9,365.32,3724.0
2024-10-23 14:30:00,365.32,366.05,365.32,365.99,49344.0,365.32,366.05,365.32,365.99,49344.0
2024-10-23 14:35:00,365.99,367.04,365.99,366.84,4706.0,365.99,367.04,365.99,366.84,4706.0
2024-10-23 14:40:00,366.84,367.5,366.83,367.27,5330.0,366.84,367.5,366.83,367.27,5330.0
2024-10-23 14:45:00,367.45,367.6,366.53,366.53,1899.0,367.45,367.6,366.53,366.53,1899.0
2024-10-23 14:50:00,366.39,366.43,365.95,365.95,1870.0,366.39,366.43,365.95,365.95,1870.0
2024-10-23 14:55:00,366.06,366.43,365.96,366.43,1442.0,366.06,366.43,365.96,366.43,1442.0
2024-10-23 15:00:00,366.41,366.41,365.89,366.1,1963.0,366.41,366.41,365.89,366.1,1963.0
2024-10-23 15:05:00,366.13,366.2,365.88,365.96,6150.0,366.13,366.2,365.88,365.96,6150.0
2024-10-23 15:10:00,366.15,366.42,366.07,366.08,3345.0,366.15,366.42,366.07,366.08,3345.0
2024-10-23 15:15:00,366.26,366.37,365.97,366.08,1937.0,366.26,366.37,365.97,366.08,1937.0
2024-10-23 15:20:00,366.0,366.18,365.87,365.94,4231.0,366.0,366.18,365.87,365.94,4231.0
2024-10-23 15:25:00,365.94,366.51,365.94,366.15,2599.0,365.94,366.51,365.94,366.15,2599.0
2024-10-23 15:30:00,366.03,366.48,365.95,366.48,3088.0,366.03,366.48,365.95,366.48,3088.0
2024-10-23 15:35:00,366.38,366.59,365.82,366.32,17204.0,366.38,366.59,365.82,366.32,17204.0
2024-10-23 15:40:00,366.15,367.25,366.15,367.1,5188.0,366.15,367.25,366.15,367.1,5188.0
2024-10-23 15:45:00,367.06,367.21,366.87,366.98,5993.0,367.06,367.21,366.87,366.98,5993.0
2024-10-23 15:50:00,366.91,367.0,366.42,366.58,8442.0,366.91,367.0,366.42,366.58,8442.0
2024-10-23 15:55:00,366.58,367.14,366.12,367.06,54899.0,366.58,367.14,366.12,367.06,54899.0
2024-10-24 09:30:00,367.65,368.07,366.7,367.29,12183.0,367.65,368.07,366.7,367.29,12183.0
2024-10-24 09:35:00,367.42,367.42,365.84,366.38,24259.0,367.42,367.42,365.84,366.38,24259.0
2024-10-24 09:40:00,366.26,367.3,366.01,366.01,8680.0,366.26,367.3,366.01,366.01,8680.0
2024-10-24 09:45:00,366.25,367.75,365.49,367.21,17895.0,366.25,367.75,365.49,367.21,17895.0
2024-10-24 09:50:00,367.22,368.0,366.62,367.56,11613.0,367.22,368.0,366.62,367.56,11613.0
2024-10-24 09:55:00,367.55,367.76,367.03,367.76,7131.0,367.55,367.76,367.03,367.76,7131.0
2024-10-24 10:00:00,367.34,367.99,367.07,367.83,5581.0,367.34,367.99,367.07,367.83,5581.0
2024-10-24 10:05:00,367.84,368.49,367.6,368.06,5888.0,367.84,368.49,367.6,368.06,5888.0
2024-10-24 10:10:00,368.14,368.15,366.91,366.92,4512.0,368.14,368.15,366.91,366.92,4512.0
2024-10-24 10:15:00,366.81,367.6,366.53,367.48,2332.0,366.81,367.6,366.53,367.48,2332.0
2024-10-24 10:20:00,367.48,368.17,367.01,368.06,7013.0,367.48,368.17,367.01,368.06,7013.0
2024-10-24 10:25:00,368.05,368.46,367.94,368.45,3504.0,368.05,368.46,367.94,368.45,3504.0
2024-10-24 10:30:00,368.5,369.36,368.26,369.1,6574.0,368.5,369.36,368.26,369.1,6574.0
2024-10-24 10:35:00,368.81,369.1,368.51,369.1,1100.0,368.81,369.1,368.51,369.1,1100.0
2024-10-24 10:40:00,368.82,369.42,368.73,368.94,2925.0,368.82,369.42,368.73,368.94,2925.0
2024-10-24 10:45:00,368.7,368.7,368.47,368.56,1648.0,368.7,368.7,368.47,368.56,1648.0
2024-10-24 10:50:00,368.51,368.57,367.52,368.0,7850.0,368.51,368.57,367.52,368.0,7850.0
2024-10-24 10:55:00,367.76,368.26,367.75,367.94,3523.0,367.76,368.26,367.75,367.94,3523.0
2024-10-24 11:00:00,368.23,368.25,367.42,367.81,3399.0,368.23,368.25,367.42,367.81,3399.0
2024-10-24 11:05:00,367.44,367.63,366.95,367.46,3294.0,367.44,367.63,366.95,367.46,3294.0
2024-10-24 11:10:00,367.47,367.5,367.03,367.4,2844.0,367.47,367.5,367.03,367.4,2844.0
2024-10-24 11:15:00,367.31,367.73,367.3,367.73,1500.0,367.31,367.73,367.3,367.73,1500.0
2024-10-24 11:20:00,367.62,367.73,367.38,367.56,3687.0,367.62,367.73,367.38,367.56,3687.0
2024-10-24 11:25:00,367.44,367.6,367.38,367.38,1214.0,367.44,367.6,367.38,367.38,1214.0
2024-10-24 11:30:00,367.42,367.42,366.6,366.83,6275.0,367.42,367.42,366.6,366.83,6275.0
2024-10-24 11:35:00,366.63,366.96,366.62,366.62,3088.0,366.63,366.96,366.62,366.62,3088.0
2024-10-24 11:40:00,366.92,366.94,366.0,366.12,4925.0,366.92,366.94,366.0,366.12,4925.0
2024-10-24 11:45:00,366.21,366.94,366.13,366.77,4751.0,366.21,366.94,366.13,366.77,4751.0
2024-10-24 11:50:00,366.77,367.19,366.55,367.19,3738.0,366.77,367.19,366.55,367.19,3738.0
2024-10-24 11:55:00,367.43,367.47,367.03,367.28,1963.0,367.43,367.47,367.03,367.28,1963.0
2024-10-24 12:00:00,367.23,367.23,366.98,367.1,1758.0,367.23,367.23,366.98,367.1,1758.0
2024-10-24 12:05:00,367.1,367.28,366.91,367.02,5430.0,367.1,367.28,366.91,367.02,5430.0
2024-10-24 12:10:00,367.02,367.17,366.82,367.11,2924.0,367.02,367.17,366.82,367.11,2924.0
2024-10-24 12:15:00,367.1,367.72,367.02,367.18,6713.0,367.1,367.72,367.02,367.18,6713.0
2024-10-24 12:20:00,367.17,367.5,367.17,367.43,3198.0,367.17,367.5,367.17,367.43,3198.0
2024-10-24 12:25:00,367.44,367.45,367.18,367.18,554.0,367.44,367.45,367.18,367.18,554.0
2024-10-24 12:30:00,367.18,367.54,367.06,367.06,4848.0,367.18,367.54,367.06,367.06,4848.0
2024-10-24 12:35:00,367.15,367.15,366.98,367.08,2587.0,367.15,367.15,366.98,367.08,2587.0
2024-10-24 12:40:00,367.21,367.21,366.96,367.14,3439.0,367.21,367.21,366.96,367.14,3439.0
2024-10-24 12:45:00,367.14,367.66,367.14,367.23,4799.0,367.14,367.66,367.14,367.23,4799.0
2024-10-24 12:50:00,367.29,367.45,366.98,367.0,2480.0,367.29,367.45,366.98,367.0,2480.0
2024-10-24 12:55:00,367.0,367.0,366.9,366.9,400.0,367.0,367.0,366.9,366.9,400.0
2024-10-24 13:00:00,366.94,366.94,366.45,366.69,3097.0,366.94,366.94,366.45,366.69,3097.0
2024-10-24 13:05:00,366.57,366.57,364.4,365.0,6884.0,366.57,366.57,364.4,365.0,6884.0
2024-10-24 13:10:00,365.13,365.25,365.12,365.23,1646.0,365.13,365.25,365.12,365.23,1646.0
2024-10-24 13:15:00,365.52,365.52,365.24,365.29,2358.0,365.52,365.52,365.24,365.29,2358.0
2024-10-24 13:20:00,365.17,365.88,365.17,365.61,1431.0,365.17,365.88,365.17,365.61,1431.0
2024-10-24 13:25:00,365.93,365.95,365.22,365.63,2829.0,365.93,365.95,365.22,365.63,2829.0
2024-10-24 13:30:00,365.67,366.03,365.52,365.62,10357.0,365.67,366.03,365.52,365.62,10357.0
2024-10-24 13:35:00,365.62,366.15,365.46,366.04,5094.0,365.62,366.15,365.46,366.04,5094.0
2024-10-24 13:40:00,366.18,366.48,366.17,366.48,800.0,366.18,366.48,366.17,366.48,800.0
2024-10-24 13:45:00,366.48,366.51,366.24,366.24,2641.0,366.48,366.51,366.24,366.24,2641.0
2024-10-24 13:50:00,366.51,366.53,366.47,366.47,900.0,366.51,366.53,366.47,366.47,900.0
2024-10-24 13:55:00,366.47,366.6,366.34,366.38,7946.0,366.47,366.6,366.34,366.38,7946.0
2024-10-24 14:00:00,366.44,366.78,366.24,366.72,11431.0,366.44,366.78,366.24,366.72,11431.0
2024-10-24 14:05:00,366.74,366.94,366.66,366.81,14797.0,366.74,366.94,366.66,366.81,14797.0
2024-10-24 14:10:00,366.95,367.04,366.87,367.04,1697.0,366.95,367.04,366.87,367.04,1697.0
2024-10-24 14:15:00,366.88,367.36,366.88,367.25,2200.0,366.88,367.36,366.88,367.25,2200.0
2024-10-24 14:20:00,367.28,367.89,367.27,367.44,6198.0,367.28,367.89,367.27,367.44,6198.0
2024-10-24 14:25:00,367.44,367.83,366.34,366.35,7450.0,367.44,367.83,366.34,366.35,7450.0
2024-10-24 14:30:00,366.03,366.2,365.72,365.96,5370.0,366.03,366.2,365.72,365.96,5370.0
2024-10-24 14:35:00,365.95,366.06,365.87,366.06,1500.0,365.95,366.06,365.87,366.06,1500.0
2024-10-24 14:40:00,366.03,366.33,365.5,366.06,6749.0,366.03,366.33,365.5,366.06,6749.0
2024-10-24 14:45:00,366.05,366.05,365.71,365.99,1300.0,366.05,366.05,365.71,365.99,1300.0
2024-10-24 14:50:00,366.09,366.36,365.87,366.19,3359.0,366.09,366.36,365.87,366.19,3359.0
2024-10-24 14:55:00,366.19,366.22,365.87,366.09,2136.0,366.19,366.22,365.87,366.09,2136.0
2024-10-24 15:00:00,366.09,366.49,365.88,366.29,4577.0,366.09,366.49,365.88,366.29,4577.0
2024-10-24 15:05:00,366.23,366.52,366.22,366.33,1900.0,366.23,366.52,366.22,366.33,1900.0
2024-10-24 15:10:00,366.41,366.77,366.41,366.77,7342.0,366.41,366.77,366.41,366.77,7342.0
2024-10-24 15:15:00,366.45,366.8,366.38,366.8,2588.0,366.45,366.8,366.38,366.8,2588.0
2024-10-24 15:20:00,366.85,367.02,366.85,366.99,3420.0,366.85,367.02,366.85,366.99,3420.0
2024-10-24 15:25:00,366.91,366.91,366.82,366.86,1900.0,366.91,366.91,366.82,366.86,1900.0
2024-10-24 15:30:00,366.86,367.16,366.62,366.75,15628.0,366.86,367.16,366.62,366.75,15628.0
2024-10-24 15:35:00,366.75,366.88,366.62,366.75,3016.0,366.75,366.88,366.62,366.75,3016.0
2024-10-24 15:40:00,366.87,367.36,366.83,367.08,3785.0,366.87,367.36,366.83,367.08,3785.0
2024-10-24 15:45:00,367.24,367.24,366.96,367.05,1800.0,367.24,367.24,366.96,367.05,1800.0
2024-10-24 15:50:00,366.79,367.14,366.65,367.01,6013.0,366.79,367.14,366.65,367.01,6013.0
2024-10-24 15:55:00,366.82,367.42,366.73,367.29,23749.0,366.82,367.42,366.73,367.29,23749.0
2024-10-25 09:30:00,370.1,372.95,369.6,372.8,18394.0,370.1,372.95,369.6,372.8,18394.0
2024-10-25 09:35:00,372.98,374.47,372.04,374.44,13485.0,372.98,374.47,372.04,374.44,13485.0
2024-10-25 09:40:00,374.75,375.0,373.39,373.39,4798.0,374.75,375.0,373.39,373.39,4798.0
2024-10-25 09:45:00,373.39,373.92,372.0,372.0,3591.0,373.39,373.92,372.0,372.0,3591.0
2024-10-25 09:50:00,372.08,373.26,372.05,372.99,4520.0,372.08,373.26,372.05,372.99,4520.0
2024-10-25 09:55:00,373.37,373.37,372.74,373.29,1900.0,373.37,373.37,372.74,373.29,1900.0
2024-10-25 10:00:00,373.41,374.65,373.41,374.34,7664.0,373.41,374.65,373.41,374.34,7664.0
2024-10-25 10:05:00,374.46,374.46,373.62,373.92,6381.0,374.46,374.46,373.62,373.92,6381.0
2024-10-25 10:10:00,373.81,374.07,373.35,374.0,2976.0,373.81,374.07,373.35,374.0,2976.0
2024-10-25 10:15:00,374.24,374.24,373.37,373.9,5190.0,374.24,374.24,373.37,373.9,5190.0
2024-10-25 10:20:00,373.94,375.0,373.79,374.82,7437.0,373.94,375.0,373.79,374.82,7437.0
2024-10-25 10:25:00,375.07,375.56,374.76,375.54,3563.0,375.07,375.56,374.76,375.54,3563.0
2024-10-25 10:30:00,375.28,375.65,374.95,375.61,4110.0,375.28,375.65,374.95,375.61,4110.0
2024-10-25 10:35:00,375.46,375.79,374.96,375.03,9450.0,375.46,375.79,374.96,375.03,9450.0
2024-10-25 10:40:00,374.85,374.98,374.42,374.54,2479.0,374.85,374.98,374.42,374.54,2479.0
2024-10-25 10:45:00,374.55,374.68,373.4,373.69,13952.0,374.55,374.68,373.4,373.69,13952.0
2024-10-25 10:50:00,373.6,373.61,372.55,372.89,4125.0,373.6,373.61,372.55,372.89,4125.0
2024-10-25 10:55:00,372.8,373.31,372.79,373.13,3100.0,372.8,373.31,372.79,373.13,3100.0
2024-10-25 11:00:00,373.22,373.57,371.26,371.57,5996.0,373.22,373.57,371.26,371.57,5996.0
2024-10-25 11:05:00,371.52,371.94,371.31,371.81,6955.0,371.52,371.94,371.31,371.81,6955.0
2024-10-25 11:10:00,371.64,371.76,370.1,370.19,6054.0,371.64,371.76,370.1,370.19,6054.0
2024-10-25 11:15:00,370.18,371.02,370.18,371.02,6635.0,370.18,371.02,370.18,371.02,6635.0
2024-10-25 11:20:00,371.3,371.87,371.05,371.3,4448.0,371.3,371.87,371.05,371.3,4448.0
2024-10-25 11:25:00,371.05,371.45,371.03,371.05,3303.0,371.05,371.45,371.03,371.05,3303.0
2024-10-25 11:30:00,371.28,371.65,371.28,371.45,2389.0,371.28,371.65,371.28,371.45,2389.0
2024-10-25 11:35:00,371.44,371.61,370.88,370.88,5060.0,371.44,371.61,370.88,370.88,5060.0
2024-10-25 11:40:00,370.88,371.24,370.26,371.02,5361.0,370.88,371.24,370.26,371.02,5361.0
2024-10-25 11:45:00,371.19,372.0,371.19,372.0,3203.0,371.19,372.0,371.19,372.0,3203.0
2024-10-25 11:50:00,371.98,372.42,371.97,372.37,3203.0,371.98,372.42,371.97,372.37,3203.0
2024-10-25 11:55:00,372.37,372.45,372.16,372.4,1834.0,372.37,372.45,372.16,372.4,1834.0
2024-10-25 12:00:00,372.4,372.74,372.32,372.5,2909.0,372.4,372.74,372.32,372.5,2909.0
2024-10-25 12:05:00,372.98,373.19,372.97,373.16,2661.0,372.98,373.19,372.97,373.16,2661.0
2024-10-25 12:10:00,373.16,373.3,372.82,373.01,5600.0,373.16,373.3,372.82,373.01,5600.0
2024-10-25 12:15:00,373.01,373.4,373.0,373.08,4828.0,373.01,373.4,373.0,373.08,4828.0
2024-10-25 12:20:00,373.08,373.49,373.05,373.49,1192.0,373.08,373.49,373.05,373.49,1192.0
2024-10-25 12:25:00,373.29,374.42,373.29,374.42,3633.0,373.29,374.42,373.29,374.42,3633.0
2024-10-25 12:30:00,374.37,374.49,374.05,374.06,5110.0,374.37,374.49,374.05,374.06,5110.0
2024-10-25 12:35:00,374.19,374.36,374.19,374.21,2512.0,374.19,374.36,374.19,374.21,2512.0
2024-10-25 12:40:00,374.18,374.48,374.0,374.39,1100.0,374.18,374.48,374.0,374.39,1100.0
2024-10-25 12:45:00,374.25,374.26,373.81,373.98,2500.0,374.25,374.26,373.81,373.98,2500.0
2024-10-25 12:50:00,373.98,374.11,373.89,373.9,2677.0,373.98,374.11,373.89,373.9,2677.0
2024-10-25 12:55:00,373.9,375.0,373.84,375.0,8330.0,373.9,375.0,373.84,375.0,8330.0
2024-10-25 13:00:00,375.19,375.5,375.17,375.47,4831.0,375.19,375.5,375.17,375.47,4831.0
2024-10-25 13:05:00,375.38,376.01,374.94,376.0,7284.0,375.38,376.01,374.94,376.0,7284.0
2024-10-25 13:10:00,376.12,376.15,375.65,375.75,6964.0,376.12,376.15,375.65,375.75,6964.0
2024-10-25 13:15:00,375.54,375.54,374.07,374.19,3121.0,375.54,375.54,374.07,374.19,3121.0
2024-10-25 13:20:00,374.23,374.27,373.79,374.05,2553.0,374.23,374.27,373.79,374.05,2553.0
2024-10-25 13:25:00,374.0,374.23,374.0,374.0,300.0,374.0,374.23,374.0,374.0,300.0
2024-10-25 13:30:00,374.0,374.23,373.13,373.3,3574.0,374.0,374.23,373.13,373.3,3574.0
2024-10-25 13:35:00,373.24,373.4,373.24,373.33,980.0,373.24,373.4,373.24,373.33,980.0
2024-10-25 13:40:00,373.22,373.22,372.42,372.72,1200.0,373.22,373.22,372.42,372.72,1200.0
2024-10-25 13:45:00,372.84,373.59,372.82,373.46,1893.0,372.84,373.59,372.82,373.46,1893.0
2024-10-25 13:50:00,373.52,374.1,373.42,374.1,3130.0,373.52,374.1,373.42,374.1,3130.0
2024-10-25 13:55:00,374.1,374.1,373.08,373.08,2283.0,374.1,374.1,373.08,373.08,2283.0
2024-10-25 14:00:00,373.18,373.33,372.66,373.03,3622.0,373.18,373.33,372.66,373.03,3622.0
2024-10-25 14:05:00,373.15,373.15,372.31,372.38,1400.0,373.15,373.15,372.31,372.38,1400.0
2024-10-25 14:10:00,372.29,372.38,371.9,372.38,3301.0,372.29,372.38,371.9,372.38,3301.0
2024-10-25 14:15:00,372.4,372.4,372.12,372.32,1585.0,372.4,372.4,372.12,372.32,1585.0
2024-10-25 14:20:00,372.31,372.31,371.58,371.8,4049.0,372.31,372.31,371.58,371.8,4049.0
2024-10-25 14:25:00,371.8,372.12,371.8,371.96,5300.0,371.8,372.12,371.8,371.96,5300.0
2024-10-25 14:30:00,371.97,371.97,371.82,371.87,5677.0,371.97,371.97,371.82,371.87,5677.0
2024-10-25 14:35:00,371.87,373.0,371.86,373.0,1900.0,371.87,373.0,371.86,373.0,1900.0
2024-10-25 14:40:00,373.27,373.65,373.27,373.37,1310.0,373.27,373.65,373.27,373.37,1310.0
2024-10-25 14:45:00,373.47,373.65,373.34,373.63,4691.0,373.47,373.65,373.34,373.63,4691.0
2024-10-25 14:50:00,373.49,373.49,372.22,372.59,9664.0,373.49,373.49,372.22,372.59,9664.0
2024-10-25 14:55:00,372.3,372.33,372.06,372.1,1082.0,372.3,372.33,372.06,372.1,1082.0
2024-10-25 15:00:00,372.06,372.06,371.58,371.78,3017.0,372.06,372.06,371.58,371.78,3017.0
2024-10-25 15:05:00,371.82,371.82,371.19,371.31,2101.0,371.82,371.82,371.19,371.31,2101.0
2024-10-25 15:10:00,371.29,371.32,370.8,370.8,2211.0,371.29,371.32,370.8,370.8,2211.0
2024-10-25 15:15:00,370.98,371.38,370.97,371.13,5800.0,370.98,371.38,370.97,371.13,5800.0
2024-10-25 15:20:00,370.98,371.3,370.86,370.93,3145.0,370.98,371.3,370.86,370.93,3145.0
2024-10-25 15:25:00,370.93,371.11,370.71,371.06,2839.0,370.93,371.11,370.71,371.06,2839.0
2024-10-25 15:30:00,371.26,371.69,371.15,371.16,10174.0,371.26,371.69,371.15,371.16,10174.0
2024-10-25 15:35:00,371.07,372.21,371.05,372.05,3500.0,371.07,372.21,371.05,372.05,3500.0
2024-10-25 15:40:00,372.04,372.2,371.96,372.18,2314.0,372.04,372.2,371.96,372.18,2314.0
2024-10-25 15:45:00,372.06,372.56,372.06,372.38,7543.0,372.06,372.56,372.06,372.38,7543.0
2024-10-25 15:50:00,372.31,372.65,372.0,372.36,17901.0,372.31,372.65,372.0,372.36,17901.0
2024-10-25 15:55:00,372.28,373.51,372.07,373.37,35667.0,372.28,373.51,372.07,373.37,35667.0
2024-10-28 09:30:00,373.73,373.95,371.15,371.16,13497.0,373.73,373.95,371.15,371.16,13497.0
2024-10-28 09:35:00,370.73,371.16,369.49,370.15,5918.0,370.73,371.16,369.49,370.15,5918.0
2024-10-28 09:40:00,370.78,371.64,370.0,371.37,4131.0,370.78,371.64,370.0,371.37,4131.0
2024-10-28 09:45:00,371.37,374.0,371.37,373.8,5602.0,371.37,374.0,371.37,373.8,5602.0
2024-10-28 09:50:00,374.17,374.44,373.32,374.15,5795.0,374.17,374.44,373.32,374.15,5795.0
2024-10-28 09:55:00,374.34,374.34,372.32,372.59,4582.0,374.34,374.34,372.32,372.59,4582.0
2024-10-28 10:00:00,372.29,372.77,370.79,370.8,3693.0,372.29,372.77,370.79,370.8,3693.0
2024-10-28 10:05:00,370.8,372.06,370.8,371.82,3040.0,370.8,372.06,370.8,371.82,3040.0
2024-10-28 10:10:00,371.94,373.29,371.78,373.29,2373.0,371.94,373.29,371.78,373.29,2373.0
2024-10-28 10:15:00,373.21,374.5,373.1,374.5,3400.0,373.21,374.5,373.1,374.5,3400.0
2024-10-28 10:20:00,374.17,375.39,374.17,375.38,1625.0,374.17,375.39,374.17,375.38,1625.0
2024-10-28 10:25:00,375.21,376.9,375.2,376.89,10865.0,375.21,376.9,375.2,376.89,10865.0
2024-10-28 10:30:00,376.97,377.43,375.66,376.29,9778.0,376.97,377.43,375.66,376.29,9778.0
2024-10-28 10:35:00,376.06,376.98,376.06,376.63,15866.0,376.06,376.98,376.06,376.63,15866.0
2024-10-28 10:40:00,376.91,378.0,376.64,377.77,18219.0,376.91,378.0,376.64,377.77,18219.0
2024-10-28 10:45:00,377.46,377.99,377.19,377.5,3419.0,377.46,377.99,377.19,377.5,3419.0
2024-10-28 10:50:00,377.5,379.0,377.43,378.9,4296.0,377.5,379.0,377.43,378.9,4296.0
2024-10-28 10:55:00,378.81,378.94,378.2,378.31,3145.0,378.81,378.94,378.2,378.31,3145.0
2024-10-28 11:00:00,378.3,378.6,377.9,377.9,3732.0,378.3,378.6,377.9,377.9,3732.0
2024-10-28 11:05:00,377.91,378.18,377.34,377.37,3591.0,377.91,378.18,377.34,377.37,3591.0
2024-10-28 11:10:00,376.85,377.34,376.42,376.84,8238.0,376.85,377.34,376.42,376.84,8238.0
2024-10-28 11:15:00,377.5,377.74,377.22,377.49,4637.0,377.5,377.74,377.22,377.49,4637.0
2024-10-28 11:20:00,377.17,377.73,376.89,376.89,2524.0,377.17,377.73,376.89,376.89,2524.0
2024-10-28 11:25:00,376.85,376.85,375.9,375.91,1624.0,376.85,376.85,375.9,375.91,1624.0
2024-10-28 11:30:00,375.9,376.08,375.18,375.41,1944.0,375.9,376.08,375.18,375.41,1944.0
2024-10-28 11:35:00,375.53,375.53,374.71,374.71,6303.0,375.53,375.53,374.71,374.71,6303.0
2024-10-28 11:40:00,374.19,374.54,374.19,374.25,1552.0,374.19,374.54,374.19,374.25,1552.0
2024-10-28 11:45:00,374.19,375.2,374.11,375.2,3381.0,374.19,375.2,374.11,375.2,3381.0
2024-10-28 11:50:00,375.1,375.18,374.65,374.77,3910.0,375.1,375.18,374.65,374.77,3910.0
2024-10-28 11:55:00,374.58,374.87,374.37,374.77,8231.0,374.58,374.87,374.37,374.77,8231.0
2024-10-28 12:00:00,374.83,375.28,374.58,375.01,2520.0,374.83,375.28,374.58,375.01,2520.0
2024-10-28 12:05:00,374.83,375.34,374.83,375.34,1825.0,374.83,375.34,374.83,375.34,1825.0
2024-10-28 12:10:00,375.51,375.9,375.19,375.9,1560.0,375.51,375.9,375.19,375.9,1560.0
2024-10-28 12:15:00,375.6,376.03,375.6,376.0,3617.0,375.6,376.03,375.6,376.0,3617.0
2024-10-28 12:20:00,375.76,375.76,375.5,375.61,1053.0,375.76,375.76,375.5,375.61,1053.0
2024-10-28 12:25:00,375.41,375.6,374.46,374.46,3959.0,375.41,375.6,374.46,374.46,3959.0
2024-10-28 12:30:00,374.46,374.46,373.5,374.14,2347.0,374.46,374.46,373.5,374.14,2347.0
2024-10-28 12:35:00,374.1,374.25,373.59,373.72,4042.0,374.1,374.25,373.59,373.72,4042.0
2024-10-28 12:40:00,373.72,374.28,373.51,373.97,2963.0,373.72,374.28,373.51,373.97,2963.0
2024-10-28 12:45:00,374.44,374.68,373.88,374.0,1517.0,374.44,374.68,373.88,374.0,1517.0
2024-10-28 12:50:00,373.98,374.48,373.98,374.48,904.0,373.98,374.48,373.98,374.48,904.0
2024-10-28 12:55:00,374.47,374.59,374.32,374.35,2000.0,374.47,374.59,374.32,374.35,2000.0
2024-10-28 13:00:00,374.35,374.59,373.36,373.64,3250.0,374.35,374.59,373.36,373.64,3250.0
2024-10-28 13:05:00,373.48,374.1,373.48,373.93,3863.0,373.48,374.1,373.48,373.93,3863.0
2024-10-28 13:10:00,374.01,374.08,373.56,374.0,2152.0,374.01,374.08,373.56,374.0,2152.0
2024-10-28 13:15:00,374.15,374.84,374.15,374.84,1500.0,374.15,374.84,374.15,374.84,1500.0
2024-10-28 13:20:00,374.58,374.98,374.43,374.98,2710.0,374.58,374.98,374.43,374.98,2710.0
2024-10-28 13:25:00,374.86,375.17,374.7,374.71,1776.0,374.86,375.17,374.7,374.71,1776.0
2024-10-28 13:30:00,374.8,375.64,374.8,375.63,7288.0,374.8,375.64,374.8,375.63,7288.0
2024-10-28 13:35:00,375.61,376.22,375.61,376.2,2616.0,375.61,376.22,375.61,376.2,2616.0
2024-10-28 13:40:00,376.16,376.43,376.15,376.17,1300.0,376.16,376.43,376.15,376.17,1300.0
2024-10-28 13:45:00,376.41,376.41,375.81,376.12,3524.0,376.41,376.41,375.81,376.12,3524.0
2024-10-28 13:50:00,376.08,376.1,375.88,375.98,1905.0,376.08,376.1,375.88,375.98,1905.0
2024-10-28 13:55:00,376.18,376.18,375.42,375.57,3002.0,376.18,376.18,375.42,375.57,3002.0
2024-10-28 14:00:00,375.56,375.58,375.12,375.22,1688.0,375.56,375.58,375.12,375.22,1688.0
2024-10-28 14:05:00,375.39,376.03,375.29,375.85,2048.0,375.39,376.03,375.29,375.85,2048.0
2024-10-28 14:10:00,375.74,375.96,375.08,375.08,1725.0,375.74,375.96,375.08,375.08,1725.0
2024-10-28 14:15:00,375.31,375.62,375.16,375.6,1966.0,375.31,375.62,375.16,375.6,1966.0
2024-10-28 14:20:00,375.44,375.62,375.17,375.35,1733.0,375.44,375.62,375.17,375.35,1733.0
2024-10-28 14:25:00,375.43,375.89,375.41,375.69,2688.0,375.43,375.89,375.41,375.69,2688.0
2024-10-28 14:30:00,375.93,376.12,375.72,376.12,2812.0,375.93,376.12,375.72,376.12,2812.0
2024-10-28 14:35:00,375.74,376.14,375.36,376.14,2981.0,375.74,376.14,375.36,376.14,2981.0
2024-10-28 14:40:00,376.14,376.18,375.68,375.88,2260.0,376.14,376.18,375.68,375.88,2260.0
2024-10-28 14:45:00,375.88,376.87,375.69,376.47,8691.0,375.88,376.87,375.69,376.47,8691.0
2024-10-28 14:50:00,376.47,377.38,376.46,377.11,3114.0,376.47,377.38,376.46,377.11,3114.0
2024-10-28 14:55:00,377.25,377.58,377.08,377.35,4827.0,377.25,377.58,377.08,377.35,4827.0
2024-10-28 15:00:00,377.5,377.69,377.32,377.32,3396.0,377.5,377.69,377.32,377.32,3396.0
2024-10-28 15:05:00,377.41,377.81,377.22,377.48,5392.0,377.41,377.81,377.22,377.48,5392.0
2024-10-28 15:10:00,377.38,377.81,377.33,377.55,2874.0,377.38,377.81,377.33,377.55,2874.0
2024-10-28 15:15:00,377.4,377.67,377.3,377.67,1500.0,377.4,377.67,377.3,377.67,1500.0
2024-10-28 15:20:00,377.52,377.67,377.35,377.44,2534.0,377.52,377.67,377.35,377.44,2534.0
2024-10-28 15:25:00,377.61,377.74,377.25,377.47,4157.0,377.61,377.74,377.25,377.47,4157.0
2024-10-28 15:30:00,377.44,378.39,377.44,378.39,3500.0,377.44,378.39,377.44,378.39,3500.0
2024-10-28 15:35:00,378.37,378.66,378.15,378.65,5439.0,378.37,378.66,378.15,378.65,5439.0
2024-10-28 15:40:00,378.58,379.03,378.13,378.13,13382.0,378.58,379.03,378.13,378.13,13382.0
2024-10-28 15:45:00,378.28,378.71,378.24,378.61,5875.0,378.28,378.71,378.24,378.61,5875.0
2024-10-28 15:50:00,378.48,379.5,378.22,379.16,95746.0,378.48,379.5,378.22,379.16,95746.0
2024-10-28 15:55:00,379.26,380.11,379.25,380.09,58707.0,379.26,380.11,379.25,380.09,58707.0
2024-10-29 09:30:00,378.97,379.45,375.86,377.6,6233.0,378.97,379.45,375.86,377.6,6233.0
2024-10-29 09:35:00,376.32,376.32,375.5,376.14,4462.0,376.32,376.32,375.5,376.14,4462.0
2024-10-29 09:40:00,376.24,376.79,374.72,375.11,5179.0,376.24,376.79,374.72,375.11,5179.0
2024-10-29 09:45:00,375.25,375.42,374.85,375.42,1112.0,375.25,375.42,374.85,375.42,1112.0
2024-10-29 09:50:00,375.45,375.45,374.75,375.2,1225.0,375.45,375.45,374.75,375.2,1225.0
2024-10-29 09:55:00,374.64,374.64,373.44,374.51,2204.0,374.64,374.64,373.44,374.51,2204.0
2024-10-29 10:00:00,375.31,376.32,374.97,376.11,7314.0,375.31,376.32,374.97,376.11,7314.0
2024-10-29 10:05:00,376.0,376.61,376.0,376.21,3937.0,376.0,376.61,376.0,376.21,3937.0
2024-10-29 10:10:00,376.9,377.48,376.56,376.87,2003.0,376.9,377.48,376.56,376.87,2003.0
2024-10-29 10:15:00,377.38,377.81,377.18,377.6,1300.0,377.38,377.81,377.18,377.6,1300.0
2024-10-29 10:20:00,377.2,378.28,377.06,378.28,2114.0,377.2,378.28,377.06,378.28,2114.0
2024-10-29 10:25:00,378.15,378.15,376.86,376.88,1099.0,378.15,378.15,376.86,376.88,1099.0
2024-10-29 10:30:00,376.43,377.46,376.43,377.46,410.0,376.43,377.46,376.43,377.46,410.0
2024-10-29 10:35:00,377.37,377.5,377.26,377.36,1870.0,377.37,377.5,377.26,377.36,1870.0
2024-10-29 10:40:00,377.21,377.53,376.56,376.7,3253.0,377.21,377.53,376.56,376.7,3253.0
2024-10-29 10:45:00,376.74,376.74,375.61,376.13,2351.0,376.74,376.74,375.61,376.13,2351.0
2024-10-29 10:50:00,376.13,376.13,376.13,376.13,0.0,376.13,376.13,376.13,376.13,0.0
2024-10-29 10:55:00,376.18,376.18,374.97,374.98,1754.0,376.18,376.18,374.97,374.98,1754.0
2024-10-29 11:00:00,374.96,376.0,374.95,375.72,3107.0,374.96,376.0,374.95,375.72,3107.0
2024-10-29 11:05:00,375.68,375.9,375.59,375.62,658.0,375.68,375.9,375.59,375.62,658.0
2024-10-29 11:10:00,375.6,375.86,375.59,375.85,505.0,375.6,375.86,375.59,375.85,505.0
2024-10-29 11:15:00,375.78,376.5,375.78,376.42,1773.0,375.78,376.5,375.78,376.42,1773.0
2024-10-29 11:20:00,376.62,376.66,376.04,376.31,942.0,376.62,376.66,376.04,376.31,942.0
2024-10-29 11:25:00,376.21,377.0,376.21,377.0,9245.0,376.21,377.0,376.21,377.0,9245.0
2024-10-29 11:30:00,377.1,377.7,377.1,377.61,400.0,377.1,377.7,377.1,377.61,400.0
2024-10-29 11:35:00,377.99,378.22,377.77,378.2,700.0,377.99,378.22,377.77,378.2,700.0
2024-10-29 11:40:00,378.5,379.2,378.5,379.2,1961.0,378.5,379.2,378.5,379.2,1961.0
2024-10-29 11:45:00,379.2,379.41,378.76,378.76,2072.0,379.2,379.41,378.76,378.76,2072.0
2024-10-29 11:50:00,378.5,378.82,378.48,378.62,2305.0,378.5,378.82,378.48,378.62,2305.0
2024-10-29 11:55:00,378.94,379.03,378.85,379.03,885.0,378.94,379.03,378.85,379.03,885.0
2024-10-29 12:00:00,379.21,379.25,378.56,378.95,2387.0,379.21,379.25,378.56,378.95,2387.0
2024-10-29 12:05:00,378.94,379.18,378.8,379.18,2660.0,378.94,379.18,378.8,379.18,2660.0
2024-10-29 12:10:00,379.01,379.34,378.78,378.79,1014.0,379.01,379.34,378.78,378.79,1014.0
2024-10-29 12:15:00,378.73,379.0,378.01,378.01,1190.0,378.73,379.0,378.01,378.01,1190.0
2024-10-29 12:20:00,377.68,377.77,377.26,377.26,1355.0,377.68,377.77,377.26,377.26,1355.0
2024-10-29 12:25:00,377.25,377.72,377.09,377.29,1056.0,377.25,377.72,377.09,377.29,1056.0
2024-10-29 12:30:00,377.43,377.43,376.97,377.31,1570.0,377.43,377.43,376.97,377.31,1570.0
2024-10-29 12:35:00,377.36,377.56,377.2,377.5,1126.0,377.36,377.56,377.2,377.5,1126.0
2024-10-29 12:40:00,377.75,378.08,377.57,378.05,1455.0,377.75,378.08,377.57,378.05,1455.0
2024-10-29 12:45:00,377.99,378.26,377.76,378.26,709.0,377.99,378.26,377.76,378.26,709.0
2024-10-29 12:50:00,378.01,378.31,377.76,378.1,3999.0,378.01,378.31,377.76,378.1,3999.0
2024-10-29 12:55:00,378.23,378.35,378.22,378.35,206.0,378.23,378.35,378.22,378.35,206.0
2024-10-29 13:00:00,378.36,378.62,378.35,378.59,698.0,378.36,378.62,378.35,378.59,698.0
2024-10-29 13:05:00,378.68,378.68,377.98,377.98,800.0,378.68,378.68,377.98,377.98,800.0
2024-10-29 13:10:00,377.8,377.89,377.76,377.88,494.0,377.8,377.89,377.76,377.88,494.0
2024-10-29 13:15:00,377.88,378.6,377.63,378.6,1180.0,377.88,378.6,377.63,378.6,1180.0
2024-10-29 13:20:00,378.66,378.66,378.35,378.35,500.0,378.66,378.66,378.35,378.35,500.0
2024-10-29 13:25:00,378.56,378.56,377.42,377.42,2465.0,378.56,378.56,377.42,377.42,2465.0
2024-10-29 13:30:00,377.58,377.65,377.21,377.21,800.0,377.58,377.65,377.21,377.21,800.0
2024-10-29 13:35:00,377.0,377.11,376.83,376.85,2405.0,377.0,377.11,376.83,376.85,2405.0
2024-10-29 13:40:00,376.85,377.04,376.53,376.88,3581.0,376.85,377.04,376.53,376.88,3581.0
2024-10-29 13:45:00,376.8,377.0,376.73,377.0,801.0,376.8,377.0,376.73,377.0,801.0
2024-10-29 13:50:00,377.12,377.56,376.95,377.4,4909.0,377.12,377.56,376.95,377.4,4909.0
2024-10-29 13:55:00,377.6,377.94,377.59,377.94,2700.0,377.6,377.94,377.59,377.94,2700.0
2024-10-29 14:00:00,377.96,378.41,377.81,378.17,2300.0,377.96,378.41,377.81,378.17,2300.0
2024-10-29 14:05:00,378.35,379.0,378.28,378.94,19074.0,378.35,379.0,378.28,378.94,19074.0
2024-10-29 14:10:00,379.04,379.04,378.59,378.95,2206.0,379.04,379.04,378.59,378.95,2206.0
2024-10-29 14:15:00,378.95,378.95,378.95,378.95,200.0,378.95,378.95,378.95,378.95,200.0
2024-10-29 14:20:00,379.12,379.16,378.92,379.14,832.0,379.12,379.16,378.92,379.14,832.0
2024-10-29 14:25:00,379.35,379.5,378.89,379.5,3821.0,379.35,379.5,378.89,379.5,3821.0
2024-10-29 14:30:00,379.48,379.74,379.47,379.5,900.0,379.48,379.74,379.47,379.5,900.0
2024-10-29 14:35:00,379.6,380.0,379.52,380.0,2965.0,379.6,380.0,379.52,380.0,2965.0
2024-10-29 14:40:00,379.74,379.74,379.56,379.56,1799.0,379.74,379.74,379.56,379.56,1799.0
2024-10-29 14:45:00,379.49,379.5,379.23,379.23,900.0,379.49,379.5,379.23,379.23,900.0
2024-10-29 14:50:00,379.23,379.67,379.21,379.48,1800.0,379.23,379.67,379.21,379.48,1800.0
2024-10-29 14:55:00,379.69,379.96,379.58,379.58,367.0,379.69,379.96,379.58,379.58,367.0
2024-10-29 15:00:00,379.85,379.85,379.79,379.79,400.0,379.85,379.85,379.79,379.79,400.0
2024-10-29 15:05:00,379.8,380.0,379.8,380.0,250.0,379.8,380.0,379.8,380.0,250.0
2024-10-29 15:10:00,380.06,380.06,379.55,379.58,2200.0,380.06,380.06,379.55,379.58,2200.0
2024-10-29 15:15:00,379.56,379.7,379.36,379.7,4100.0,379.56,379.7,379.36,379.7,4100.0
2024-10-29 15:20:00,379.85,379.86,379.53,379.86,3479.0,379.85,379.86,379.53,379.86,3479.0
2024-10-29 15:25:00,379.82,380.0,379.29,379.32,4493.0,379.82,380.0,379.29,379.32,4493.0
2024-10-29 15:30:00,379.31,379.32,378.7,379.05,2596.0,379.31,379.32,378.7,379.05,2596.0
2024-10-29 15:35:00,379.06,379.25,378.74,379.25,2817.0,379.06,379.25,378.74,379.25,2817.0
2024-10-29 15:40:00,379.16,379.16,378.71,378.81,1375.0,379.16,379.16,378.71,378.81,1375.0
2024-10-29 15:45:00,378.96,379.1,378.82,378.93,2328.0,378.96,379.1,378.82,378.93,2328.0
2024-10-29 15:50:00,378.72,379.07,377.82,378.18,13651.0,378.72,379.07,377.82,378.18,13651.0
2024-10-29 15:55:00,378.14,380.07,377.63,379.85,137564.0,378.14,380.07,377.63,379.85,137564.0
2024-10-30 09:30:00,378.97,378.97,374.58,375.09,14274.0,378.97,378.97,374.58,375.09,14274.0
2024-10-30 09:35:00,375.0,377.1,374.49,377.1,6479.0,375.0,377.1,374.49,377.1,6479.0
2024-10-30 09:40:00,377.47,378.31,377.21,377.71,4800.0,377.47,378.31,377.21,377.71,4800.0
2024-10-30 09:45:00,376.9,377.19,376.87,377.19,2332.0,376.9,377.19,376.87,377.19,2332.0
2024-10-30 09:50:00,377.39,378.53,377.13,378.31,2844.0,377.39,378.53,377.13,378.31,2844.0
2024-10-30 09:55:00,378.01,378.68,378.0,378.59,2906.0,378.01,378.68,378.0,378.59,2906.0
2024-10-30 10:00:00,378.5,378.6,377.42,378.45,3602.0,378.5,378.6,377.42,378.45,3602.0
2024-10-30 10:05:00,378.17,378.29,376.5,376.83,3525.0,378.17,378.29,376.5,376.83,3525.0
2024-10-30 10:10:00,376.83,378.4,375.72,378.4,4471.0,376.83,378.4,375.72,378.4,4471.0
2024-10-30 10:15:00,378.51,379.02,378.32,378.8,4913.0,378.51,379.02,378.32,378.8,4913.0
2024-10-30 10:20:00,378.93,379.23,378.78,379.23,1087.0,378.93,379.23,378.78,379.23,1087.0
2024-10-30 10:25:00,379.2,380.18,379.07,379.08,5855.0,379.2,380.18,379.07,379.08,5855.0
2024-10-30 10:30:00,378.86,378.94,378.33,378.46,3106.0,378.86,378.94,378.33,378.46,3106.0
2024-10-30 10:35:00,378.16,378.21,377.25,377.87,1620.0,378.16,378.21,377.25,377.87,1620.0
2024-10-30 10:40:00,377.61,378.22,376.99,377.57,13954.0,377.61,378.22,376.99,377.57,13954.0
2024-10-30 10:45:00,377.87,377.87,377.6,377.61,400.0,377.87,377.87,377.6,377.61,400.0
2024-10-30 10:50:00,377.76,378.21,377.61,378.09,1795.0,377.76,378.21,377.61,378.09,1795.0
2024-10-30 10:55:00,377.76,378.02,376.96,376.97,1500.0,377.76,378.02,376.96,376.97,1500.0
2024-10-30 11:00:00,376.93,377.24,375.74,377.24,3623.0,376.93,377.24,375.74,377.24,3623.0
2024-10-30 11:05:00,376.47,376.82,376.39,376.39,800.0,376.47,376.82,376.39,376.39,800.0
2024-10-30 11:10:00,376.71,376.71,376.01,376.2,1700.0,376.71,376.71,376.01,376.2,1700.0
2024-10-30 11:15:00,376.0,377.53,376.0,377.23,3107.0,376.0,377.53,376.0,377.23,3107.0
2024-10-30 11:20:00,376.96,377.37,376.11,376.5,1300.0,376.96,377.37,376.11,376.5,1300.0
2024-10-30 11:25:00,376.24,376.24,375.88,376.0,2600.0,376.24,376.24,375.88,376.0,2600.0
2024-10-30 11:30:00,375.88,376.31,375.42,376.31,3075.0,375.88,376.31,375.42,376.31,3075.0
2024-10-30 11:35:00,376.22,376.39,375.81,376.21,4646.0,376.22,376.39,375.81,376.21,4646.0
2024-10-30 11:40:00,376.53,376.88,376.24,376.88,2300.0,376.53,376.88,376.24,376.88,2300.0
2024-10-30 11:45:00,376.88,377.39,376.88,377.38,1348.0,376.88,377.39,376.88,377.38,1348.0
2024-10-30 11:50:00,377.89,377.89,377.54,377.65,1406.0,377.89,377.89,377.54,377.65,1406.0
2024-10-30 11:55:00,377.75,378.0,377.36,378.0,1378.0,377.75,378.0,377.36,378.0,1378.0
2024-10-30 12:00:00,378.06,378.37,377.93,377.93,1400.0,378.06,378.37,377.93,377.93,1400.0
2024-10-30 12:05:00,377.81,378.03,377.32,377.32,3458.0,377.81,378.03,377.32,377.32,3458.0
2024-10-30 12:10:00,377.14,377.24,377.0,377.1,2004.0,377.14,377.24,377.0,377.1,2004.0
2024-10-30 12:15:00,376.94,377.22,376.79,376.79,1690.0,376.94,377.22,376.79,376.79,1690.0
2024-10-30 12:20:00,377.06,377.66,376.8,377.31,3602.0,377.06,377.66,376.8,377.31,3602.0
2024-10-30 12:25:00,377.03,377.03,376.73,376.94,1900.0,377.03,377.03,376.73,376.94,1900.0
2024-10-30 12:30:00,376.65,376.94,376.37,376.38,1715.0,376.65,376.94,376.37,376.38,1715.0
2024-10-30 12:35:00,376.47,376.85,376.27,376.81,918.0,376.47,376.85,376.27,376.81,918.0
2024-10-30 12:40:00,376.78,376.78,376.26,376.36,700.0,376.78,376.78,376.26,376.36,700.0
2024-10-30 12:45:00,376.78,376.78,376.4,376.73,900.0,376.78,376.78,376.4,376.73,900.0
2024-10-30 12:50:00,377.07,377.07,375.9,376.52,2551.0,377.07,377.07,375.9,376.52,2551.0
2024-10-30 12:55:00,376.05,376.41,376.05,376.17,2539.0,376.05,376.41,376.05,376.17,2539.0
2024-10-30 13:00:00,376.1,376.18,375.6,376.1,3813.0,376.1,376.18,375.6,376.1,3813.0
2024-10-30 13:05:00,376.05,376.34,376.04,376.15,1670.0,376.05,376.34,376.04,376.15,1670.0
2024-10-30 13:10:00,376.22,376.89,376.22,376.7,2027.0,376.22,376.89,376.22,376.7,2027.0
2024-10-30 13:15:00,376.71,376.84,376.69,376.69,700.0,376.71,376.84,376.69,376.69,700.0
2024-10-30 13:20:00,376.77,376.77,376.26,376.26,1766.0,376.77,376.77,376.26,376.26,1766.0
2024-10-30 13:25:00,376.36,376.4,376.01,376.01,2200.0,376.36,376.4,376.01,376.01,2200.0
2024-10-30 13:30:00,375.71,375.95,375.39,375.4,3377.0,375.71,375.95,375.39,375.4,3377.0
2024-10-30 13:35:00,375.41,376.09,375.22,376.09,2680.0,375.41,376.09,375.22,376.09,2680.0
2024-10-30 13:40:00,375.5,377.81,375.49,377.81,7052.0,375.5,377.81,375.49,377.81,7052.0
2024-10-30 13:45:00,377.67,378.25,377.45,377.81,3747.0,377.67,378.25,377.45,377.81,3747.0
2024-10-30 13:50:00,377.81,378.07,377.75,378.0,3400.0,377.81,378.07,377.75,378.0,3400.0
2024-10-30 13:55:00,378.19,379.0,378.01,379.0,11705.0,378.19,379.0,378.01,379.0,11705.0
2024-10-30 14:00:00,378.5,378.5,377.64,378.02,2200.0,378.5,378.5,377.64,378.02,2200.0
2024-10-30 14:05:00,378.02,378.62,378.02,378.53,1300.0,378.02,378.62,378.02,378.53,1300.0
2024-10-30 14:10:00,378.55,378.71,378.54,378.6,1305.0,378.55,378.71,378.54,378.6,1305.0
2024-10-30 14:15:00,378.39,378.62,378.39,378.61,1167.0,378.39,378.62,378.39,378.61,1167.0
2024-10-30 14:20:00,378.41,378.43,378.01,378.39,2756.0,378.41,378.43,378.01,378.39,2756.0
2024-10-30 14:25:00,378.11,378.52,378.04,378.3,1800.0,378.11,378.52,378.04,378.3,1800.0
2024-10-30 14:30:00,378.06,378.1,377.65,377.71,2186.0,378.06,378.1,377.65,377.71,2186.0
2024-10-30 14:35:00,377.79,378.09,377.65,377.88,1543.0,377.79,378.09,377.65,377.88,1543.0
2024-10-30 14:40:00,377.89,378.11,377.67,377.88,966.0,377.89,378.11,377.67,377.88,966.0
2024-10-30 14:45:00,377.89,377.92,377.01,377.1,2494.0,377.89,377.92,377.01,377.1,2494.0
2024-10-30 14:50:00,377.1,377.25,377.06,377.25,826.0,377.1,377.25,377.06,377.25,826.0
2024-10-30 14:55:00,377.12,377.62,377.12,377.41,2228.0,377.12,377.62,377.12,377.41,2228.0
2024-10-30 15:00:00,377.38,377.39,376.41,376.42,2351.0,377.38,377.39,376.41,376.42,2351.0
2024-10-30 15:05:00,376.64,377.07,376.64,376.91,1200.0,376.64,377.07,376.64,376.91,1200.0
2024-10-30 15:10:00,376.91,377.29,376.81,377.29,1500.0,376.91,377.29,376.81,377.29,1500.0
2024-10-30 15:15:00,377.21,377.24,376.63,376.77,1600.0,377.21,377.24,376.63,376.77,1600.0
2024-10-30 15:20:00,376.77,377.07,376.64,377.07,1400.0,376.77,377.07,376.64,377.07,1400.0
2024-10-30 15:25:00,377.22,377.22,376.77,376.78,1760.0,377.22,377.22,376.77,376.78,1760.0
2024-10-30 15:30:00,376.54,376.63,376.01,376.01,3219.0,376.54,376.63,376.01,376.01,3219.0
2024-10-30 15:35:00,376.0,376.0,375.58,375.67,1700.0,376.0,376.0,375.58,375.67,1700.0
2024-10-30 15:40:00,375.82,376.12,375.55,375.88,3200.0,375.82,376.12,375.55,375.88,3200.0
2024-10-30 15:45:00,376.03,376.17,375.68,376.03,5231.0,376.03,376.17,375.68,376.03,5231.0
2024-10-30 15:50:00,376.03,376.32,375.42,375.74,7704.0,376.03,376.32,375.42,375.74,7704.0
2024-10-30 15:55:00,375.98,376.33,375.32,376.21,16858.0,375.98,376.33,375.32,376.21,16858.0
2024-10-31 09:30:00,372.4,374.6,370.92,373.65,12041.0,372.4,374.6,370.92,373.65,12041.0
2024-10-31 09:35:00,373.52,373.65,372.57,373.5,3252.0,373.52,373.65,372.57,373.5,3252.0
2024-10-31 09:40:00,372.77,373.35,372.77,373.24,400.0,372.77,373.35,372.77,373.24,400.0
2024-10-31 09:45:00,373.26,373.26,371.69,371.8,2494.0,373.26,373.26,371.69,371.8,2494.0
2024-10-31 09:50:00,371.8,372.37,370.88,370.88,4445.0,371.8,372.37,370.88,370.88,4445.0
2024-10-31 09:55:00,371.06,372.22,371.06,371.98,8556.0,371.06,372.22,371.06,371.98,8556.0
2024-10-31 10:00:00,372.0,372.0,369.57,369.79,7440.0,372.0,372.0,369.57,369.79,7440.0
2024-10-31 10:05:00,369.81,370.27,368.33,370.27,8496.0,369.81,370.27,368.33,370.27,8496.0
2024-10-31 10:10:00,370.9,370.9,368.22,368.78,13283.0,370.9,370.9,368.22,368.78,13283.0
2024-10-31 10:15:00,369.0,369.92,368.78,369.66,15878.0,369.0,369.92,368.78,369.66,15878.0
2024-10-31 10:20:00,369.51,369.73,368.22,368.89,4723.0,369.51,369.73,368.22,368.89,4723.0
2024-10-31 10:25:00,369.25,369.47,368.01,368.01,3472.0,369.25,369.47,368.01,368.01,3472.0
2024-10-31 10:30:00,367.96,368.79,367.5,368.79,2460.0,367.96,368.79,367.5,368.79,2460.0
2024-10-31 10:35:00,367.96,368.19,367.04,367.13,3244.0,367.96,368.19,367.04,367.13,3244.0
2024-10-31 10:40:00,367.23,367.48,366.78,367.41,3617.0,367.23,367.48,366.78,367.41,3617.0
2024-10-31 10:45:00,367.58,367.58,366.0,366.7,2729.0,367.58,367.58,366.0,366.7,2729.0
2024-10-31 10:50:00,366.52,366.88,365.53,366.74,4784.0,366.52,366.88,365.53,366.74,4784.0
2024-10-31 10:55:00,366.72,367.78,366.05,367.45,2939.0,366.72,367.78,366.05,367.45,2939.0
2024-10-31 11:00:00,367.06,367.06,366.0,366.39,5106.0,367.06,367.06,366.0,366.39,5106.0
2024-10-31 11:05:00,366.03,366.95,365.62,366.89,6011.0,366.03,366.95,365.62,366.89,6011.0
2024-10-31 11:10:00,366.74,368.03,366.73,368.03,3037.0,366.74,368.03,366.73,368.03,3037.0
2024-10-31 11:15:00,367.05,367.1,366.71,366.76,3125.0,367.05,367.1,366.71,366.76,3125.0
2024-10-31 11:20:00,366.54,367.54,366.54,367.54,2422.0,366.54,367.54,366.54,367.54,2422.0
2024-10-31 11:25:00,367.14,367.14,366.0,366.5,3420.0,367.14,367.14,366.0,366.5,3420.0
2024-10-31 11:30:00,366.3,366.31,366.11,366.15,803.0,366.3,366.31,366.11,366.15,803.0
2024-10-31 11:35:00,366.15,366.15,365.43,365.48,5301.0,366.15,366.15,365.43,365.48,5301.0
2024-10-31 11:40:00,365.65,365.82,365.5,365.56,2800.0,365.65,365.82,365.5,365.56,2800.0
2024-10-31 11:45:00,365.61,365.9,365.34,365.81,10367.0,365.61,365.9,365.34,365.81,10367.0
2024-10-31 11:50:00,365.49,365.89,365.36,365.89,2265.0,365.49,365.89,365.36,365.89,2265.0
2024-10-31 11:55:00,366.09,366.78,366.05,366.56,1345.0,366.09,366.78,366.05,366.56,1345.0
2024-10-31 12:00:00,366.56,367.18,366.55,366.89,2306.0,366.56,367.18,366.55,366.89,2306.0
2024-10-31 12:05:00,367.1,367.12,366.79,366.98,1200.0,367.1,367.12,366.79,366.98,1200.0
2024-10-31 12:10:00,366.86,367.15,366.81,366.91,1255.0,366.86,367.15,366.81,366.91,1255.0
2024-10-31 12:15:00,367.16,367.6,367.16,367.47,1335.0,367.16,367.6,367.16,367.47,1335.0
2024-10-31 12:20:00,367.6,367.75,367.14,367.14,3842.0,367.6,367.75,367.14,367.14,3842.0
2024-10-31 12:25:00,367.06,367.07,366.28,367.07,1937.0,367.06,367.07,366.28,367.07,1937.0
2024-10-31 12:30:00,367.06,367.21,367.0,367.21,500.0,367.06,367.21,367.0,367.21,500.0
2024-10-31 12:35:00,367.36,367.65,366.83,366.88,4041.0,367.36,367.65,366.83,366.88,4041.0
2024-10-31 12:40:00,366.77,367.5,366.77,367.5,4234.0,366.77,367.5,366.77,367.5,4234.0
2024-10-31 12:45:00,367.6,368.25,367.6,368.25,4830.0,367.6,368.25,367.6,368.25,4830.0
2024-10-31 12:50:00,367.96,369.26,367.94,368.8,5541.0,367.96,369.26,367.94,368.8,5541.0
2024-10-31 12:55:00,369.0,369.38,369.0,369.38,566.0,369.0,369.38,369.0,369.38,566.0
2024-10-31 13:00:00,369.54,370.26,369.54,370.26,4039.0,369.54,370.26,369.54,370.26,4039.0
2024-10-31 13:05:00,369.67,369.96,369.31,369.86,2940.0,369.67,369.96,369.31,369.86,2940.0
2024-10-31 13:10:00,370.11,370.18,369.73,369.85,2646.0,370.11,370.18,369.73,369.85,2646.0
2024-10-31 13:15:00,369.86,370.32,369.72,370.32,1300.0,369.86,370.32,369.72,370.32,1300.0
2024-10-31 13:20:00,370.19,370.64,370.19,370.53,1049.0,370.19,370.64,370.19,370.53,1049.0
2024-10-31 13:25:00,370.46,370.72,370.16,370.64,5689.0,370.46,370.72,370.16,370.64,5689.0
2024-10-31 13:30:00,370.38,370.38,369.64,369.64,2414.0,370.38,370.38,369.64,369.64,2414.0
2024-10-31 13:35:00,369.51,369.86,369.34,369.86,2431.0,369.51,369.86,369.34,369.86,2431.0
2024-10-31 13:40:00,370.11,370.16,369.31,369.5,3912.0,370.11,370.16,369.31,369.5,3912.0
2024-10-31 13:45:00,369.56,369.65,369.2,369.48,2521.0,369.56,369.65,369.2,369.48,2521.0
2024-10-31 13:50:00,369.79,369.79,369.58,369.58,803.0,369.79,369.79,369.58,369.58,803.0
2024-10-31 13:55:00,369.78,369.78,369.47,369.48,500.0,369.78,369.78,369.47,369.48,500.0
2024-10-31 14:00:00,369.65,369.97,369.38,369.95,2840.0,369.65,369.97,369.38,369.95,2840.0
2024-10-31 14:05:00,369.93,370.07,369.89,370.04,800.0,369.93,370.07,369.89,370.04,800.0
2024-10-31 14:10:00,369.93,370.02,369.41,369.66,3256.0,369.93,370.02,369.41,369.66,3256.0
2024-10-31 14:15:00,369.5,369.67,369.24,369.35,2655.0,369.5,369.67,369.24,369.35,2655.0
2024-10-31 14:20:00,369.27,369.51,369.27,369.38,1307.0,369.27,369.51,369.27,369.38,1307.0
2024-10-31 14:25:00,369.52,369.85,369.51,369.74,1510.0,369.52,369.85,369.51,369.74,1510.0
2024-10-31 14:30:00,369.74,369.88,368.97,369.19,4229.0,369.74,369.88,368.97,369.19,4229.0
2024-10-31 14:35:00,369.05,369.46,368.65,369.46,2006.0,369.05,369.46,368.65,369.46,2006.0
2024-10-31 14:40:00,369.54,369.63,369.42,369.52,400.0,369.54,369.63,369.42,369.52,400.0
2024-10-31 14:45:00,369.4,369.55,369.17,369.31,1402.0,369.4,369.55,369.17,369.31,1402.0
2024-10-31 14:50:00,369.1,369.79,369.1,369.79,901.0,369.1,369.79,369.1,369.79,901.0
2024-10-31 14:55:00,369.91,370.54,369.76,370.36,1407.0,369.91,370.54,369.76,370.36,1407.0
2024-10-31 15:00:00,370.35,370.35,369.97,369.98,2023.0,370.35,370.35,369.97,369.98,2023.0
2024-10-31 15:05:00,369.7,370.87,369.68,370.87,2937.0,369.7,370.87,369.68,370.87,2937.0
2024-10-31 15:10:00,370.92,370.92,370.7,370.81,1158.0,370.92,370.92,370.7,370.81,1158.0
2024-10-31 15:15:00,371.0,371.43,370.8,370.85,2941.0,371.0,371.43,370.8,370.85,2941.0
2024-10-31 15:20:00,370.66,370.66,369.7,369.78,8297.0,370.66,370.66,369.7,369.78,8297.0
2024-10-31 15:25:00,369.72,369.99,369.01,369.42,3570.0,369.72,369.99,369.01,369.42,3570.0
2024-10-31 15:30:00,369.4,369.42,368.85,369.27,1829.0,369.4,369.42,368.85,369.27,1829.0
2024-10-31 15:35:00,369.56,369.87,369.45,369.49,5908.0,369.56,369.87,369.45,369.49,5908.0
2024-10-31 15:40:00,369.48,370.44,369.48,370.22,1530.0,369.48,370.44,369.48,370.22,1530.0
2024-10-31 15:45:00,369.91,370.85,369.91,370.85,4919.0,369.91,370.85,369.91,370.85,4919.0
2024-10-31 15:50:00,371.0,371.59,369.5,369.5,8932.0,371.0,371.59,369.5,369.5,8932.0
2024-10-31 15:55:00,369.37,369.69,368.86,369.28,23748.0,369.37,369.69,368.86,369.28,23748.0
2024-11-01 09:30:00,370.26,370.43,370.13,370.38,4280.0,370.26,370.43,370.13,370.38,4280.0
2024-11-01 09:35:00,370.56,372.98,369.72,372.48,10608.0,370.56,372.98,369.72,372.48,10608.0
2024-11-01 09:40:00,372.78,372.8,371.88,371.88,1400.0,372.78,372.8,371.88,371.88,1400.0
2024-11-01 09:45:00,371.7,372.03,371.01,371.44,2250.0,371.7,372.03,371.01,371.44,2250.0
2024-11-01 09:50:00,371.56,371.99,371.56,371.99,500.0,371.56,371.99,371.56,371.99,500.0
2024-11-01 09:55:00,371.49,371.71,370.75,370.84,1101.0,371.49,371.71,370.75,370.84,1101.0
2024-11-01 10:00:00,371.01,371.17,370.18,370.51,3220.0,371.01,371.17,370.18,370.51,3220.0
2024-11-01 10:05:00,370.5,371.32,370.48,371.04,1507.0,370.5,371.32,370.48,371.04,1507.0
2024-11-01 10:10:00,371.39,371.71,370.83,371.33,2668.0,371.39,371.71,370.83,371.33,2668.0
2024-11-01 10:15:00,370.88,370.88,369.78,370.3,2300.0,370.88,370.88,369.78,370.3,2300.0
2024-11-01 10:20:00,370.5,371.0,370.5,370.75,900.0,370.5,371.0,370.5,370.75,900.0
2024-11-01 10:25:00,370.99,371.12,370.89,371.12,685.0,370.99,371.12,370.89,371.12,685.0
2024-11-01 10:30:00,371.32,371.44,370.91,371.22,3142.0,371.32,371.44,370.91,371.22,3142.0
2024-11-01 10:35:00,371.36,372.0,371.23,371.93,1800.0,371.36,372.0,371.23,371.93,1800.0
2024-11-01 10:40:00,372.13,372.39,372.11,372.18,1460.0,372.13,372.39,372.11,372.18,1460.0
2024-11-01 10:45:00,372.46,372.46,371.53,371.77,1734.0,372.46,372.46,371.53,371.77,1734.0
2024-11-01 10:50:00,371.63,371.63,370.35,371.11,2202.0,371.63,371.63,370.35,371.11,2202.0
2024-11-01 10:55:00,370.78,371.68,370.78,371.59,2611.0,370.78,371.68,370.78,371.59,2611.0
2024-11-01 11:00:00,371.56,371.61,371.52,371.61,712.0,371.56,371.61,371.52,371.61,712.0
2024-11-01 11:05:00,371.73,371.73,371.22,371.4,1974.0,371.73,371.73,371.22,371.4,1974.0
2024-11-01 11:10:00,371.62,371.74,371.59,371.68,700.0,371.62,371.74,371.59,371.68,700.0
2024-11-01 11:15:00,371.76,372.54,371.73,372.54,1900.0,371.76,372.54,371.73,372.54,1900.0
2024-11-01 11:20:00,372.44,372.45,372.15,372.22,600.0,372.44,372.45,372.15,372.22,600.0
2024-11-01 11:25:00,372.06,372.74,372.05,372.32,1488.0,372.06,372.74,372.05,372.32,1488.0
2024-11-01 11:30:00,372.8,372.8,372.72,372.78,820.0,372.8,372.8,372.72,372.78,820.0
2024-11-01 11:35:00,373.0,373.09,372.53,372.75,1375.0,373.0,373.09,372.53,372.75,1375.0
2024-11-01 11:40:00,372.68,372.76,372.22,372.37,3746.0,372.68,372.76,372.22,372.37,3746.0
2024-11-01 11:45:00,372.12,372.12,371.01,371.31,4487.0,372.12,372.12,371.01,371.31,4487.0
2024-11-01 11:50:00,371.0,371.43,370.85,371.43,2003.0,371.0,371.43,370.85,371.43,2003.0
2024-11-01 11:55:00,371.32,371.7,371.2,371.7,2560.0,371.32,371.7,371.2,371.7,2560.0
2024-11-01 12:00:00,371.88,373.01,371.88,373.0,1322.0,371.88,373.01,371.88,373.0,1322.0
2024-11-01 12:05:00,372.8,373.02,372.79,372.8,500.0,372.8,373.02,372.79,372.8,500.0
2024-11-01 12:10:00,372.81,374.02,372.64,373.84,2623.0,372.81,374.02,372.64,373.84,2623.0
2024-11-01 12:15:00,373.59,373.68,373.26,373.37,4217.0,373.59,373.68,373.26,373.37,4217.0
2024-11-01 12:20:00,373.37,373.51,373.08,373.28,2165.0,373.37,373.51,373.08,373.28,2165.0
2024-11-01 12:25:00,373.31,373.73,373.25,373.38,1318.0,373.31,373.73,373.25,373.38,1318.0
2024-11-01 12:30:00,373.51,374.08,373.01,373.77,5829.0,373.51,374.08,373.01,373.77,5829.0
2024-11-01 12:35:00,374.08,374.7,374.08,374.55,3338.0,374.08,374.7,374.08,374.55,3338.0
2024-11-01 12:40:00,374.65,374.7,374.01,374.03,4524.0,374.65,374.7,374.01,374.03,4524.0
2024-11-01 12:45:00,373.44,373.73,373.35,373.63,1809.0,373.44,373.73,373.35,373.63,1809.0
2024-11-01 12:50:00,373.8,373.87,373.51,373.51,996.0,373.8,373.87,373.51,373.51,996.0
2024-11-01 12:55:00,373.75,374.05,373.11,373.23,3045.0,373.75,374.05,373.11,373.23,3045.0
2024-11-01 13:00:00,373.22,373.32,372.79,372.8,3342.0,373.22,373.32,372.79,372.8,3342.0
2024-11-01 13:05:00,373.03,373.05,372.31,372.44,1650.0,373.03,373.05,372.31,372.44,1650.0
2024-11-01 13:10:00,372.54,372.68,372.25,372.62,2990.0,372.54,372.68,372.25,372.62,2990.0
2024-11-01 13:15:00,372.79,372.93,372.77,372.93,1150.0,372.79,372.93,372.77,372.93,1150.0
2024-11-01 13:20:00,373.17,374.19,372.94,374.19,4175.0,373.17,374.19,372.94,374.19,4175.0
2024-11-01 13:25:00,374.19,374.25,374.02,374.02,1487.0,374.19,374.25,374.02,374.02,1487.0
2024-11-01 13:30:00,374.24,374.24,373.36,373.63,2607.0,374.24,374.24,373.36,373.63,2607.0
2024-11-01 13:35:00,373.79,373.88,373.56,373.67,2004.0,373.79,373.88,373.56,373.67,2004.0
2024-11-01 13:40:00,373.6,374.62,373.54,374.41,1000.0,373.6,374.62,373.54,374.41,1000.0
2024-11-01 13:45:00,374.44,374.46,374.23,374.23,600.0,374.44,374.46,374.23,374.23,600.0
2024-11-01 13:50:00,374.27,375.29,374.26,375.29,601.0,374.27,375.29,374.26,375.29,601.0
2024-11-01 13:55:00,375.08,375.08,374.79,374.79,1500.0,375.08,375.08,374.79,374.79,1500.0
2024-11-01 14:00:00,374.71,374.81,374.43,374.64,3057.0,374.71,374.81,374.43,374.64,3057.0
2024-11-01 14:05:00,374.86,374.86,374.54,374.68,3822.0,374.86,374.86,374.54,374.68,3822.0
2024-11-01 14:10:00,374.87,374.98,374.54,374.54,1706.0,374.87,374.98,374.54,374.54,1706.0
2024-11-01 14:15:00,374.75,375.04,374.75,375.0,1606.0,374.75,375.04,374.75,375.0,1606.0
2024-11-01 14:20:00,375.0,375.77,374.9,375.77,2908.0,375.0,375.77,374.9,375.77,2908.0
2024-11-01 14:25:00,375.77,376.38,375.77,376.18,1610.0,375.77,376.38,375.77,376.18,1610.0
2024-11-01 14:30:00,376.3,376.3,376.11,376.23,2254.0,376.3,376.3,376.11,376.23,2254.0
2024-11-01 14:35:00,376.21,376.5,376.2,376.29,1919.0,376.21,376.5,376.2,376.29,1919.0
2024-11-01 14:40:00,376.3,376.87,375.88,376.87,5047.0,376.3,376.87,375.88,376.87,5047.0
2024-11-01 14:45:00,376.66,377.35,376.65,377.26,8465.0,376.66,377.35,376.65,377.26,8465.0
2024-11-01 14:50:00,377.27,377.45,376.57,376.94,4726.0,377.27,377.45,376.57,376.94,4726.0
2024-11-01 14:55:00,377.06,377.22,377.05,377.21,437.0,377.06,377.22,377.05,377.21,437.0
2024-11-01 15:00:00,377.06,377.2,376.78,376.88,3112.0,377.06,377.2,376.78,376.88,3112.0
2024-11-01 15:05:00,376.87,376.97,376.74,376.89,3598.0,376.87,376.97,376.74,376.89,3598.0
2024-11-01 15:10:00,376.89,376.94,376.89,376.91,500.0,376.89,376.94,376.89,376.91,500.0
2024-11-01 15:15:00,376.92,376.92,376.12,376.23,3155.0,376.92,376.92,376.12,376.23,3155.0
2024-11-01 15:20:00,376.22,376.57,376.17,376.57,2124.0,376.22,376.57,376.17,376.57,2124.0
2024-11-01 15:25:00,376.77,377.79,376.76,377.65,3969.0,376.77,377.79,376.76,377.65,3969.0
2024-11-01 15:30:00,377.67,377.89,377.17,377.82,4930.0,377.67,377.89,377.17,377.82,4930.0
2024-11-01 15:35:00,377.83,378.05,377.56,378.02,7220.0,377.83,378.05,377.56,378.02,7220.0
2024-11-01 15:40:00,378.02,378.32,377.99,378.21,4772.0,378.02,378.32,377.99,378.21,4772.0
2024-11-01 15:45:00,378.19,378.45,377.78,377.78,11046.0,378.19,378.45,377.78,377.78,11046.0
2024-11-01 15:50:00,377.69,377.81,376.82,376.94,16463.0,377.69,377.81,376.82,376.94,16463.0
2024-11-01 15:55:00,376.79,377.8,376.6,377.77,31712.0,376.79,377.8,376.6,377.77,31712.0
2024-11-04 09:30:00,373.01,378.11,371.66,378.1,36933.0,373.01,378.11,371.66,378.1,36933.0
2024-11-04 09:35:00,378.58,378.58,377.5,378.17,2100.0,378.58,378.58,377.5,378.17,2100.0
2024-11-04 09:40:00,377.84,379.47,377.84,379.03,3299.0,377.84,379.47,377.84,379.03,3299.0
2024-11-04 09:45:00,379.22,379.46,377.89,377.89,12093.0,379.22,379.46,377.89,377.89,12093.0
2024-11-04 09:50:00,377.4,380.0,377.34,379.86,7044.0,377.4,380.0,377.34,379.86,7044.0
2024-11-04 09:55:00,379.86,383.45,379.86,382.81,12705.0,379.86,383.45,379.86,382.81,12705.0
2024-11-04 10:00:00,382.94,383.56,382.2,382.36,3410.0,382.94,383.56,382.2,382.36,3410.0
2024-11-04 10:05:00,382.41,383.0,381.94,382.82,4750.0,382.41,383.0,381.94,382.82,4750.0
2024-11-04 10:10:00,382.97,383.91,382.97,383.0,3263.0,382.97,383.91,382.97,383.0,3263.0
2024-11-04 10:15:00,382.96,383.43,382.55,383.25,6816.0,382.96,383.43,382.55,383.25,6816.0
2024-11-04 10:20:00,383.02,383.96,381.94,383.38,6443.0,383.02,383.96,381.94,383.38,6443.0
2024-11-04 10:25:00,383.19,383.59,382.93,383.05,2578.0,383.19,383.59,382.93,383.05,2578.0
2024-11-04 10:30:00,383.33,383.33,381.87,382.36,2076.0,383.33,383.33,381.87,382.36,2076.0
2024-11-04 10:35:00,382.38,383.24,382.29,382.99,3199.0,382.38,383.24,382.29,382.99,3199.0
2024-11-04 10:40:00,382.64,383.01,382.11,382.46,3195.0,382.64,383.01,382.11,382.46,3195.0
2024-11-04 10:45:00,382.44,382.95,382.1,382.52,4649.0,382.44,382.95,382.1,382.52,4649.0
2024-11-04 10:50:00,382.63,382.63,381.96,382.0,2473.0,382.63,382.63,381.96,382.0,2473.0
2024-11-04 10:55:00,382.0,382.0,381.17,381.43,2640.0,382.0,382.0,381.17,381.43,2640.0
2024-11-04 11:00:00,381.31,381.45,380.32,380.58,15932.0,381.31,381.45,380.32,380.58,15932.0
2024-11-04 11:05:00,380.2,381.59,380.2,381.16,1900.0,380.2,381.59,380.2,381.16,1900.0
2024-11-04 11:10:00,381.23,382.23,381.22,382.05,1829.0,381.23,382.23,381.22,382.05,1829.0
2024-11-04 11:15:00,381.95,382.75,381.74,382.33,3960.0,381.95,382.75,381.74,382.33,3960.0
2024-11-04 11:20:00,382.2,382.2,381.7,381.94,1930.0,382.2,382.2,381.7,381.94,1930.0
2024-11-04 11:25:00,381.98,382.34,381.4,381.69,9089.0,381.98,382.34,381.4,381.69,9089.0
2024-11-04 11:30:00,381.62,381.78,381.59,381.6,1774.0,381.62,381.78,381.59,381.6,1774.0
2024-11-04 11:35:00,381.66,381.77,381.32,381.5,3396.0,381.66,381.77,381.32,381.5,3396.0
2024-11-04 11:40:00,381.28,382.59,381.24,381.97,3948.0,381.28,382.59,381.24,381.97,3948.0
2024-11-04 11:45:00,381.89,381.94,381.01,381.01,1650.0,381.89,381.94,381.01,381.01,1650.0
2024-11-04 11:50:00,380.99,381.0,380.44,380.77,3300.0,380.99,381.0,380.44,380.77,3300.0
2024-11-04 11:55:00,380.47,381.18,380.43,381.18,6370.0,380.47,381.18,380.43,381.18,6370.0
2024-11-04 12:00:00,381.13,381.56,381.05,381.56,1770.0,381.13,381.56,381.05,381.56,1770.0
2024-11-04 12:05:00,381.56,381.56,380.64,380.65,3268.0,381.56,381.56,380.64,380.65,3268.0
2024-11-04 12:10:00,380.66,381.14,380.64,380.84,1815.0,380.66,381.14,380.64,380.84,1815.0
2024-11-04 12:15:00,380.84,381.44,380.84,381.36,1600.0,380.84,381.44,380.84,381.36,1600.0
2024-11-04 12:20:00,381.38,382.36,381.37,382.35,1791.0,381.38,382.36,381.37,382.35,1791.0
2024-11-04 12:25:00,382.35,382.67,382.35,382.61,900.0,382.35,382.67,382.35,382.61,900.0
2024-11-04 12:30:00,382.45,382.63,381.89,381.9,1656.0,382.45,382.63,381.89,381.9,1656.0
2024-11-04 12:35:00,382.15,382.22,382.0,382.0,857.0,382.15,382.22,382.0,382.0,857.0
2024-11-04 12:40:00,382.16,382.16,381.59,381.59,934.0,382.16,382.16,381.59,381.59,934.0
2024-11-04 12:45:00,381.39,381.5,381.19,381.41,2203.0,381.39,381.5,381.19,381.41,2203.0
2024-11-04 12:50:00,381.41,381.77,381.24,381.24,1953.0,381.41,381.77,381.24,381.24,1953.0
2024-11-04 12:55:00,381.3,381.3,380.84,380.84,985.0,381.3,381.3,380.84,380.84,985.0
2024-11-04 13:00:00,380.6,380.6,380.0,380.23,2560.0,380.6,380.6,380.0,380.23,2560.0
2024-11-04 13:05:00,380.22,380.6,380.0,380.3,4587.0,380.22,380.6,380.0,380.3,4587.0
2024-11-04 13:10:00,380.57,381.36,380.0,381.24,5352.0,380.57,381.36,380.0,381.24,5352.0
2024-11-04 13:15:00,381.43,381.43,380.8,381.0,800.0,381.43,381.43,380.8,381.0,800.0
2024-11-04 13:20:00,381.15,381.54,381.15,381.54,600.0,381.15,381.54,381.15,381.54,600.0
2024-11-04 13:25:00,381.78,381.87,381.71,381.85,2000.0,381.78,381.87,381.71,381.85,2000.0
2024-11-04 13:30:00,381.77,382.3,381.57,382.3,1915.0,381.77,382.3,381.57,382.3,1915.0
2024-11-04 13:35:00,382.18,382.61,382.18,382.49,700.0,382.18,382.61,382.18,382.49,700.0
2024-11-04 13:40:00,382.91,383.28,382.87,383.25,3365.0,382.91,383.28,382.87,383.25,3365.0
2024-11-04 13:45:00,383.13,383.3,382.96,383.29,935.0,383.13,383.3,382.96,383.29,935.0
2024-11-04 13:50:00,383.12,383.12,382.65,382.65,1300.0,383.12,383.12,382.65,382.65,1300.0
2024-11-04 13:55:00,382.84,383.08,382.55,382.56,2031.0,382.84,383.08,382.55,382.56,2031.0
2024-11-04 14:00:00,382.88,383.16,382.87,383.16,2097.0,382.88,383.16,382.87,383.16,2097.0
2024-11-04 14:05:00,382.85,383.37,382.49,382.5,2909.0,382.85,383.37,382.49,382.5,2909.0
2024-11-04 14:10:00,382.66,382.9,382.52,382.57,1095.0,382.66,382.9,382.52,382.57,1095.0
2024-11-04 14:15:00,382.31,382.59,381.9,381.92,4402.0,382.31,382.59,381.9,381.92,4402.0
2024-11-04 14:20:00,382.13,382.21,381.8,381.9,1911.0,382.13,382.21,381.8,381.9,1911.0
2024-11-04 14:25:00,381.92,382.1,381.09,381.09,9948.0,381.92,382.1,381.09,381.09,9948.0
2024-11-04 14:30:00,381.31,381.86,381.18,381.7,11966.0,381.31,381.86,381.18,381.7,11966.0
2024-11-04 14:35:00,381.98,382.85,381.86,382.81,2200.0,381.98,382.85,381.86,382.81,2200.0
2024-11-04 14:40:00,382.6,382.89,382.07,382.24,2824.0,382.6,382.89,382.07,382.24,2824.0
2024-11-04 14:45:00,382.31,382.44,381.68,381.81,2370.0,382.31,382.44,381.68,381.81,2370.0
2024-11-04 14:50:00,381.71,382.21,381.71,382.1,1770.0,381.71,382.21,381.71,382.1,1770.0
2024-11-04 14:55:00,382.28,382.4,381.81,381.99,2800.0,382.28,382.4,381.81,381.99,2800.0
2024-11-04 15:00:00,382.17,382.17,381.66,381.82,2689.0,382.17,382.17,381.66,381.82,2689.0
2024-11-04 15:05:00,381.79,382.1,381.79,382.1,809.0,381.79,382.1,381.79,382.1,809.0
2024-11-04 15:10:00,381.9,382.07,381.72,381.72,2245.0,381.9,382.07,381.72,381.72,2245.0
2024-11-04 15:15:00,382.09,382.88,382.09,382.58,1206.0,382.09,382.88,382.09,382.58,1206.0
2024-11-04 15:20:00,382.76,382.76,382.07,382.42,2766.0,382.76,382.76,382.07,382.42,2766.0
2024-11-04 15:25:00,382.48,382.99,382.35,382.35,1877.0,382.48,382.99,382.35,382.35,1877.0
2024-11-04 15:30:00,382.36,382.62,382.1,382.3,2988.0,382.36,382.62,382.1,382.3,2988.0
2024-11-04 15:35:00,382.12,382.12,381.47,381.99,4733.0,382.12,382.12,381.47,381.99,4733.0
2024-11-04 15:40:00,381.66,382.95,381.66,382.36,5345.0,381.66,382.95,381.66,382.36,5345.0
2024-11-04 15:45:00,382.45,383.16,382.45,382.96,3996.0,382.45,383.16,382.45,382.96,3996.0
2024-11-04 15:50:00,382.97,383.08,382.16,382.87,12743.0,382.97,383.08,382.16,382.87,12743.0
2024-11-04 15:55:00,383.09,384.0,382.93,383.66,26022.0,383.09,384.0,382.93,383.66,26022.0
2024-11-05 09:30:00,381.28,381.28,379.13,380.6,7933.0,381.28,381.28,379.13,380.6,7933.0
2024-11-05 09:35:00,380.6,381.03,377.67,378.74,5645.0,380.6,381.03,377.67,378.74,5645.0
2024-11-05 09:40:00,378.96,379.01,377.88,378.67,3844.0,378.96,379.01,377.88,378.67,3844.0
2024-11-05 09:45:00,378.79,380.95,378.3,380.37,7355.0,378.79,380.95,378.3,380.37,7355.0
2024-11-05 09:50:00,380.01,380.98,379.71,379.85,4900.0,380.01,380.98,379.71,379.85,4900.0
2024-11-05 09:55:00,379.85,380.0,379.18,379.78,2520.0,379.85,380.0,379.18,379.78,2520.0
2024-11-05 10:00:00,379.71,381.5,378.84,380.9,1266.0,379.71,381.5,378.84,380.9,1266.0
2024-11-05 10:05:00,381.7,381.94,380.88,381.94,2200.0,381.7,381.94,380.88,381.94,2200.0
2024-11-05 10:10:00,382.28,382.65,381.96,382.32,1906.0,382.28,382.65,381.96,382.32,1906.0
2024-11-05 10:15:00,382.26,382.26,380.86,381.4,4912.0,382.26,382.26,380.86,381.4,4912.0
2024-11-05 10:20:00,381.31,381.53,381.03,381.47,1218.0,381.31,381.53,381.03,381.47,1218.0
2024-11-05 10:25:00,382.23,384.12,382.23,383.44,11644.0,382.23,384.12,382.23,383.44,11644.0
2024-11-05 10:30:00,383.44,383.65,381.6,381.6,4919.0,383.44,383.65,381.6,381.6,4919.0
2024-11-05 10:35:00,381.77,382.37,381.77,382.37,2300.0,381.77,382.37,381.77,382.37,2300.0
2024-11-05 10:40:00,382.32,382.97,382.31,382.97,500.0,382.32,382.97,382.31,382.97,500.0
2024-11-05 10:45:00,383.59,383.59,382.95,383.11,2299.0,383.59,383.59,382.95,383.11,2299.0
2024-11-05 10:50:00,382.76,382.94,381.43,382.02,1608.0,382.76,382.94,381.43,382.02,1608.0
2024-11-05 10:55:00,381.52,382.01,381.51,382.0,1700.0,381.52,382.01,381.51,382.0,1700.0
2024-11-05 11:00:00,382.5,382.58,382.42,382.52,500.0,382.5,382.58,382.42,382.52,500.0
2024-11-05 11:05:00,382.52,383.07,382.12,382.93,1209.0,382.52,383.07,382.12,382.93,1209.0
2024-11-05 11:10:00,383.36,383.36,382.78,382.78,716.0,383.36,383.36,382.78,382.78,716.0
2024-11-05 11:15:00,382.97,383.31,381.99,382.39,2049.0,382.97,383.31,381.99,382.39,2049.0
2024-11-05 11:20:00,382.41,382.47,382.26,382.47,1118.0,382.41,382.47,382.26,382.47,1118.0
2024-11-05 11:25:00,382.47,382.47,381.96,382.28,3463.0,382.47,382.47,381.96,382.28,3463.0
2024-11-05 11:30:00,382.31,383.34,382.29,383.34,4796.0,382.31,383.34,382.29,383.34,4796.0
2024-11-05 11:35:00,383.0,383.72,383.0,383.17,1463.0,383.0,383.72,383.0,383.17,1463.0
2024-11-05 11:40:00,383.38,383.61,383.37,383.61,347.0,383.38,383.61,383.37,383.61,347.0
2024-11-05 11:45:00,383.61,383.61,383.25,383.45,1133.0,383.61,383.61,383.25,383.45,1133.0
2024-11-05 11:50:00,383.59,383.59,383.22,383.5,2230.0,383.59,383.59,383.22,383.5,2230.0
2024-11-05 11:55:00,383.45,383.45,383.4,383.41,450.0,383.45,383.45,383.4,383.41,450.0
2024-11-05 12:00:00,383.76,384.34,383.46,384.18,2438.0,383.76,384.34,383.46,384.18,2438.0
2024-11-05 12:05:00,384.05,384.05,383.92,383.93,862.0,384.05,384.05,383.92,383.93,862.0
2024-11-05 12:10:00,383.82,384.03,383.78,383.9,500.0,383.82,384.03,383.78,383.9,500.0
2024-11-05 12:15:00,383.97,384.32,383.97,384.32,900.0,383.97,384.32,383.97,384.32,900.0
2024-11-05 12:20:00,384.27,384.48,383.9,384.48,3305.0,384.27,384.48,383.9,384.48,3305.0
2024-11-05 12:25:00,384.28,384.48,384.25,384.48,1842.0,384.28,384.48,384.25,384.48,1842.0
2024-11-05 12:30:00,384.65,384.88,384.64,384.87,522.0,384.65,384.88,384.64,384.87,522.0
2024-11-05 12:35:00,384.69,385.2,384.69,384.98,3959.0,384.69,385.2,384.69,384.98,3959.0
2024-11-05 12:40:00,384.82,384.85,384.64,384.67,1300.0,384.82,384.85,384.64,384.67,1300.0
2024-11-05 12:45:00,384.76,385.38,384.76,385.05,2316.0,384.76,385.38,384.76,385.05,2316.0
2024-11-05 12:50:00,384.95,384.95,384.74,384.75,200.0,384.95,384.95,384.74,384.75,200.0
2024-11-05 12:55:00,384.85,385.56,384.77,385.36,3700.0,384.85,385.56,384.77,385.36,3700.0
2024-11-05 13:00:00,385.4,385.4,385.38,385.38,400.0,385.4,385.4,385.38,385.38,400.0
2024-11-05 13:05:00,385.18,385.46,385.15,385.16,950.0,385.18,385.46,385.15,385.16,950.0
2024-11-05 13:10:00,385.12,385.3,384.43,384.63,2694.0,385.12,385.3,384.43,384.63,2694.0
2024-11-05 13:15:00,384.67,384.89,384.13,384.13,2296.0,384.67,384.89,384.13,384.13,2296.0
2024-11-05 13:20:00,384.18,384.25,383.48,383.48,884.0,384.18,384.25,383.48,383.48,884.0
2024-11-05 13:25:00,383.45,383.46,383.42,383.43,700.0,383.45,383.46,383.42,383.43,700.0
2024-11-05 13:30:00,383.43,383.43,383.22,383.38,864.0,383.43,383.43,383.22,383.38,864.0
2024-11-05 13:35:00,383.33,383.4,382.94,383.03,600.0,383.33,383.4,382.94,383.03,600.0
2024-11-05 13:40:00,382.96,383.63,382.96,383.48,2163.0,382.96,383.63,382.96,383.48,2163.0
2024-11-05 13:45:00,383.63,383.64,383.45,383.46,381.0,383.63,383.64,383.45,383.46,381.0
2024-11-05 13:50:00,383.46,383.46,383.03,383.27,1350.0,383.46,383.46,383.03,383.27,1350.0
2024-11-05 13:55:00,383.42,383.42,382.96,382.96,566.0,383.42,383.42,382.96,382.96,566.0
2024-11-05 14:00:00,383.1,383.48,382.96,383.26,2980.0,383.1,383.48,382.96,383.26,2980.0
2024-11-05 14:05:00,383.33,384.2,383.33,384.11,706.0,383.33,384.2,383.33,384.11,706.0
2024-11-05 14:10:00,384.36,384.4,383.87,384.04,1294.0,384.36,384.4,383.87,384.04,1294.0
2024-11-05 14:15:00,384.15,384.15,384.03,384.03,200.0,384.15,384.15,384.03,384.03,200.0
2024-11-05 14:20:00,384.14,384.14,383.71,383.88,3549.0,384.14,384.14,383.71,383.88,3549.0
2024-11-05 14:25:00,383.88,384.68,383.88,384.44,1235.0,383.88,384.68,383.88,384.44,1235.0
2024-11-05 14:30:00,384.44,384.5,384.4,384.41,500.0,384.44,384.5,384.4,384.41,500.0
2024-11-05 14:35:00,384.41,384.87,384.4,384.78,4818.0,384.41,384.87,384.4,384.78,4818.0
2024-11-05 14:40:00,384.84,384.98,384.31,384.55,3192.0,384.84,384.98,384.31,384.55,3192.0
2024-11-05 14:45:00,384.55,384.59,383.97,384.22,8289.0,384.55,384.59,383.97,384.22,8289.0
2024-11-05 14:50:00,384.22,384.27,383.39,383.43,2602.0,384.22,384.27,383.39,383.43,2602.0
2024-11-05 14:55:00,383.34,383.34,382.41,382.75,2300.0,383.34,383.34,382.41,382.75,2300.0
2024-11-05 15:00:00,382.69,383.03,382.53,382.83,3738.0,382.69,383.03,382.53,382.83,3738.0
2024-11-05 15:05:00,382.83,383.36,382.83,383.36,2200.0,382.83,383.36,382.83,383.36,2200.0
2024-11-05 15:10:00,383.21,383.54,383.18,383.48,1200.0,383.21,383.54,383.18,383.48,1200.0
2024-11-05 15:15:00,383.69,383.79,383.47,383.71,2682.0,383.69,383.79,383.47,383.71,2682.0
2024-11-05 15:20:00,383.54,383.54,382.94,382.94,2205.0,383.54,383.54,382.94,382.94,2205.0
2024-11-05 15:25:00,382.8,383.05,382.7,382.98,3691.0,382.8,383.05,382.7,382.98,3691.0
2024-11-05 15:30:00,383.04,383.24,382.85,383.24,6599.0,383.04,383.24,382.85,383.24,6599.0
2024-11-05 15:35:00,383.09,383.38,383.08,383.34,1995.0,383.09,383.38,383.08,383.34,1995.0
2024-11-05 15:40:00,383.14,383.14,382.58,382.92,5896.0,383.14,383.14,382.58,382.92,5896.0
2024-11-05 15:45:00,382.92,383.32,382.67,383.01,4699.0,382.92,383.32,382.67,383.01,4699.0
2024-11-05 15:50:00,383.09,383.59,382.88,383.34,12180.0,383.09,383.59,382.88,383.34,12180.0
2024-11-05 15:55:00,383.35,383.44,382.4,382.67,29343.0,383.35,383.44,382.4,382.67,29343.0
2024-11-06 09:30:00,383.19,388.0,378.0,384.98,45081.0,383.19,388.0,378.0,384.98,45081.0
2024-11-06 09:35:00,386.44,386.98,383.12,383.93,7260.0,386.44,386.98,383.12,383.93,7260.0
2024-11-06 09:40:00,384.71,385.19,381.27,383.1,25719.0,384.71,385.19,381.27,383.1,25719.0
2024-11-06 09:45:00,384.24,384.88,382.79,382.8,8110.0,384.24,384.88,382.79,382.8,8110.0
2024-11-06 09:50:00,382.8,382.8,375.0,379.59,25041.0,382.8,382.8,375.0,379.59,25041.0
2024-11-06 09:55:00,378.77,379.99,378.28,379.09,8487.0,378.77,379.99,378.28,379.09,8487.0
2024-11-06 10:00:00,378.72,380.73,377.41,379.75,10663.0,378.72,380.73,377.41,379.75,10663.0
2024-11-06 10:05:00,379.19,380.5,376.53,380.5,11824.0,379.19,380.5,376.53,380.5,11824.0
2024-11-06 10:10:00,379.16,379.16,376.22,376.74,7733.0,379.16,379.16,376.22,376.74,7733.0
2024-11-06 10:15:00,376.52,377.63,376.21,377.49,8137.0,376.52,377.63,376.21,377.49,8137.0
2024-11-06 10:20:00,377.74,377.93,375.78,376.72,19482.0,377.74,377.93,375.78,376.72,19482.0
2024-11-06 10:25:00,376.82,379.9,376.24,377.17,8567.0,376.82,379.9,376.24,377.17,8567.0
2024-11-06 10:30:00,376.72,376.79,375.63,376.79,2800.0,376.72,376.79,375.63,376.79,2800.0
2024-11-06 10:35:00,376.46,377.75,376.39,377.66,3855.0,376.46,377.75,376.39,377.66,3855.0
2024-11-06 10:40:00,377.0,378.29,377.0,377.68,8771.0,377.0,378.29,377.0,377.68,8771.0
2024-11-06 10:45:00,377.33,377.77,377.07,377.22,3576.0,377.33,377.77,377.07,377.22,3576.0
2024-11-06 10:50:00,377.18,377.56,376.43,376.95,6110.0,377.18,377.56,376.43,376.95,6110.0
2024-11-06 10:55:00,376.5,377.5,376.2,377.05,8455.0,376.5,377.5,376.2,377.05,8455.0
2024-11-06 11:00:00,377.32,377.49,376.3,377.23,4038.0,377.32,377.49,376.3,377.23,4038.0
2024-11-06 11:05:00,377.21,378.53,377.0,378.4,5018.0,377.21,378.53,377.0,378.4,5018.0
2024-11-06 11:10:00,378.4,380.5,378.4,380.5,10947.0,378.4,380.5,378.4,380.5,10947.0
2024-11-06 11:15:00,380.55,381.79,380.01,380.79,11354.0,380.55,381.79,380.01,380.79,11354.0
2024-11-06 11:20:00,380.43,381.79,380.08,381.79,2835.0,380.43,381.79,380.08,381.79,2835.0
2024-11-06 11:25:00,382.0,382.44,380.89,381.58,7533.0,382.0,382.44,380.89,381.58,7533.0
2024-11-06 11:30:00,381.0,381.49,380.51,381.09,10095.0,381.0,381.49,380.51,381.09,10095.0
2024-11-06 11:35:00,381.09,381.41,380.11,380.11,10217.0,381.09,381.41,380.11,380.11,10217.0
2024-11-06 11:40:00,380.41,380.86,379.58,379.58,6197.0,380.41,380.86,379.58,379.58,6197.0
2024-11-06 11:45:00,380.05,380.09,378.97,379.41,9692.0,380.05,380.09,378.97,379.41,9692.0
2024-11-06 11:50:00,379.61,379.71,378.62,378.62,3889.0,379.61,379.71,378.62,378.62,3889.0
2024-11-06 11:55:00,378.55,378.99,377.7,377.9,7005.0,378.55,378.99,377.7,377.9,7005.0
2024-11-06 12:00:00,377.88,379.74,377.75,379.56,4177.0,377.88,379.74,377.75,379.56,4177.0
2024-11-06 12:05:00,379.62,379.63,378.02,379.59,5590.0,379.62,379.63,378.02,379.59,5590.0
2024-11-06 12:10:00,379.21,380.32,379.21,380.04,2277.0,379.21,380.32,379.21,380.04,2277.0
2024-11-06 12:15:00,380.1,380.34,379.47,379.5,8760.0,380.1,380.34,379.47,379.5,8760.0
2024-11-06 12:20:00,379.26,380.25,378.63,380.06,9420.0,379.26,380.25,378.63,380.06,9420.0
2024-11-06 12:25:00,380.22,380.74,379.54,380.39,6808.0,380.22,380.74,379.54,380.39,6808.0
2024-11-06 12:30:00,379.72,380.56,379.67,380.33,2141.0,379.72,380.56,379.67,380.33,2141.0
2024-11-06 12:35:00,380.33,380.81,380.31,380.67,4048.0,380.33,380.81,380.31,380.67,4048.0
2024-11-06 12:40:00,380.68,380.78,379.64,379.83,5400.0,380.68,380.78,379.64,379.83,5400.0
2024-11-06 12:45:00,379.56,379.85,379.2,379.84,2000.0,379.56,379.85,379.2,379.84,2000.0
2024-11-06 12:50:00,380.2,380.44,379.81,379.92,4206.0,380.2,380.44,379.81,379.92,4206.0
2024-11-06 12:55:00,379.56,380.33,379.56,380.33,5360.0,379.56,380.33,379.56,380.33,5360.0
2024-11-06 13:00:00,380.17,380.39,379.78,380.05,3939.0,380.17,380.39,379.78,380.05,3939.0
2024-11-06 13:05:00,380.09,380.1,379.98,380.1,778.0,380.09,380.1,379.98,380.1,778.0
2024-11-06 13:10:00,380.09,380.44,379.72,380.1,3716.0,380.09,380.44,379.72,380.1,3716.0
2024-11-06 13:15:00,380.1,380.49,379.8,380.07,5855.0,380.1,380.49,379.8,380.07,5855.0
2024-11-06 13:20:00,380.08,380.42,380.03,380.23,2924.0,380.08,380.42,380.03,380.23,2924.0
2024-11-06 13:25:00,380.45,382.15,380.45,381.9,6567.0,380.45,382.15,380.45,381.9,6567.0
2024-11-06 13:30:00,381.87,383.56,381.87,383.56,4492.0,381.87,383.56,381.87,383.56,4492.0
2024-11-06 13:35:00,383.56,383.85,382.88,383.25,2000.0,383.56,383.85,382.88,383.25,2000.0
2024-11-06 13:40:00,382.82,383.0,382.57,382.95,1100.0,382.82,383.0,382.57,382.95,1100.0
2024-11-06 13:45:00,382.98,383.15,382.1,382.52,1999.0,382.98,383.15,382.1,382.52,1999.0
2024-11-06 13:50:00,382.87,383.0,382.7,382.74,830.0,382.87,383.0,382.7,382.74,830.0
2024-11-06 13:55:00,382.74,383.23,382.41,382.83,2522.0,382.74,383.23,382.41,382.83,2522.0
2024-11-06 14:00:00,382.85,383.42,382.5,383.08,2041.0,382.85,383.42,382.5,383.08,2041.0
2024-11-06 14:05:00,383.0,383.24,382.24,382.37,5473.0,383.0,383.24,382.24,382.37,5473.0
2024-11-06 14:10:00,382.38,383.32,382.36,383.32,1500.0,382.38,383.32,382.36,383.32,1500.0
2024-11-06 14:15:00,383.41,384.0,383.4,384.0,800.0,383.41,384.0,383.4,384.0,800.0
2024-11-06 14:20:00,383.99,384.8,383.99,384.8,2552.0,383.99,384.8,383.99,384.8,2552.0
2024-11-06 14:25:00,385.23,385.34,385.21,385.34,1177.0,385.23,385.34,385.21,385.34,1177.0
2024-11-06 14:30:00,385.86,386.13,385.27,386.06,3525.0,385.86,386.13,385.27,386.06,3525.0
2024-11-06 14:35:00,386.35,387.23,386.21,387.23,4709.0,386.35,387.23,386.21,387.23,4709.0
2024-11-06 14:40:00,386.93,386.93,386.0,386.48,2731.0,386.93,386.93,386.0,386.48,2731.0
2024-11-06 14:45:00,386.31,386.51,385.86,386.33,2673.0,386.31,386.51,385.86,386.33,2673.0
2024-11-06 14:50:00,386.31,386.57,385.86,386.57,4814.0,386.31,386.57,385.86,386.57,4814.0
2024-11-06 14:55:00,386.45,387.1,386.34,387.09,5652.0,386.45,387.1,386.34,387.09,5652.0
2024-11-06 15:00:00,386.82,387.06,386.29,386.47,5109.0,386.82,387.06,386.29,386.47,5109.0
2024-11-06 15:05:00,386.49,387.57,386.47,386.59,6186.0,386.49,387.57,386.47,386.59,6186.0
2024-11-06 15:10:00,387.27,387.97,387.24,387.85,3601.0,387.27,387.97,387.24,387.85,3601.0
2024-11-06 15:15:00,388.0,388.42,387.49,388.04,3121.0,388.0,388.42,387.49,388.04,3121.0
2024-11-06 15:20:00,388.06,388.68,387.97,388.5,5170.0,388.06,388.68,387.97,388.5,5170.0
2024-11-06 15:25:00,388.61,389.43,387.44,389.15,12306.0,388.61,389.43,387.44,389.15,12306.0
2024-11-06 15:30:00,388.94,389.18,388.79,388.85,4373.0,388.94,389.18,388.79,388.85,4373.0
2024-11-06 15:35:00,389.06,389.37,388.29,388.31,5077.0,389.06,389.37,388.29,388.31,5077.0
2024-11-06 15:40:00,388.16,388.65,388.1,388.65,6605.0,388.16,388.65,388.1,388.65,6605.0
2024-11-06 15:45:00,388.5,389.12,388.37,388.86,8832.0,388.5,389.12,388.37,388.86,8832.0
2024-11-06 15:50:00,389.12,389.12,387.83,388.49,18069.0,389.12,389.12,387.83,388.49,18069.0
2024-11-06 15:55:00,388.46,388.46,387.08,387.71,44534.0,388.46,388.46,387.08,387.71,44534.0
2024-11-07 09:30:00,389.64,391.99,389.64,391.0,11558.0,389.64,391.99,389.64,391.0,11558.0
2024-11-07 09:35:00,391.49,393.93,390.81,391.24,5559.0,391.49,393.93,390.81,391.24,5559.0
2024-11-07 09:40:00,391.95,391.95,389.0,390.42,6265.0,391.95,391.95,389.0,390.42,6265.0
2024-11-07 09:45:00,390.05,391.62,389.76,391.16,3267.0,390.05,391.62,389.76,391.16,3267.0
2024-11-07 09:50:00,391.38,391.84,389.76,390.07,5942.0,391.38,391.84,389.76,390.07,5942.0
2024-11-07 09:55:00,390.44,391.26,389.83,389.83,3851.0,390.44,391.26,389.83,389.83,3851.0
2024-11-07 10:00:00,389.61,390.74,389.59,390.56,2593.0,389.61,390.74,389.59,390.56,2593.0
2024-11-07 10:05:00,390.58,391.1,390.41,390.56,3409.0,390.58,391.1,390.41,390.56,3409.0
2024-11-07 10:10:00,391.0,391.02,389.39,389.92,4357.0,391.0,391.02,389.39,389.92,4357.0
2024-11-07 10:15:00,389.7,390.18,388.42,390.18,2929.0,389.7,390.18,388.42,390.18,2929.0
2024-11-07 10:20:00,390.25,390.89,390.06,390.46,3345.0,390.25,390.89,390.06,390.46,3345.0
2024-11-07 10:25:00,390.82,391.16,389.62,391.16,9951.0,390.82,391.16,389.62,391.16,9951.0
2024-11-07 10:30:00,391.01,393.25,390.9,393.24,8768.0,391.01,393.25,390.9,393.24,8768.0
2024-11-07 10:35:00,392.87,393.33,392.25,392.69,8164.0,392.87,393.33,392.25,392.69,8164.0
2024-11-07 10:40:00,392.63,392.95,392.27,392.65,3451.0,392.63,392.95,392.27,392.65,3451.0
2024-11-07 10:45:00,392.14,392.76,392.14,392.22,2882.0,392.14,392.76,392.14,392.22,2882.0
2024-11-07 10:50:00,392.61,393.81,392.61,393.81,3690.0,392.61,393.81,392.61,393.81,3690.0
2024-11-07 10:55:00,393.48,393.64,393.05,393.56,3431.0,393.48,393.64,393.05,393.56,3431.0
2024-11-07 11:00:00,393.56,395.05,393.56,394.09,7138.0,393.56,395.05,393.56,394.09,7138.0
2024-11-07 11:05:00,394.39,394.64,394.35,394.5,1333.0,394.39,394.64,394.35,394.5,1333.0
2024-11-07 11:10:00,394.98,394.98,393.72,393.73,5042.0,394.98,394.98,393.72,393.73,5042.0
2024-11-07 11:15:00,393.8,393.8,393.17,393.58,1696.0,393.8,393.8,393.17,393.58,1696.0
2024-11-07 11:20:00,393.58,393.77,392.75,392.75,4037.0,393.58,393.77,392.75,392.75,4037.0
2024-11-07 11:25:00,392.74,393.0,392.28,392.71,2100.0,392.74,393.0,392.28,392.71,2100.0
2024-11-07 11:30:00,392.29,392.8,391.9,392.45,3323.0,392.29,392.8,391.9,392.45,3323.0
2024-11-07 11:35:00,392.09,392.54,392.03,392.39,4600.0,392.09,392.54,392.03,392.39,4600.0
2024-11-07 11:40:00,392.37,392.37,392.06,392.29,950.0,392.37,392.37,392.06,392.29,950.0
2024-11-07 11:45:00,392.66,392.66,391.29,392.44,3500.0,392.66,392.66,391.29,392.44,3500.0
2024-11-07 11:50:00,392.44,392.83,392.39,392.83,1850.0,392.44,392.83,392.39,392.83,1850.0
2024-11-07 11:55:00,392.51,393.29,391.81,392.04,45898.0,392.51,393.29,391.81,392.04,45898.0
2024-11-07 12:00:00,392.25,392.41,391.4,391.81,2990.0,392.25,392.41,391.4,391.81,2990.0
2024-11-07 12:05:00,392.14,393.98,391.74,393.98,2532.0,392.14,393.98,391.74,393.98,2532.0
2024-11-07 12:10:00,393.6,395.46,393.28,395.46,3691.0,393.6,395.46,393.28,395.46,3691.0
2024-11-07 12:15:00,395.51,395.93,394.66,394.66,1900.0,395.51,395.93,394.66,394.66,1900.0
2024-11-07 12:20:00,394.48,394.48,393.69,394.01,2109.0,394.48,394.48,393.69,394.01,2109.0
2024-11-07 12:25:00,393.37,393.84,393.37,393.83,300.0,393.37,393.84,393.37,393.83,300.0
2024-11-07 12:30:00,393.74,394.23,393.74,393.99,3416.0,393.74,394.23,393.74,393.99,3416.0
2024-11-07 12:35:00,393.14,393.61,392.87,393.61,1910.0,393.14,393.61,392.87,393.61,1910.0
2024-11-07 12:40:00,393.35,393.85,393.35,393.85,1600.0,393.35,393.85,393.35,393.85,1600.0
2024-11-07 12:45:00,393.75,394.66,393.75,394.49,1739.0,393.75,394.66,393.75,394.49,1739.0
2024-11-07 12:50:00,394.56,394.95,393.72,393.72,2495.0,394.56,394.95,393.72,393.72,2495.0
2024-11-07 12:55:00,394.28,394.28,393.93,393.93,480.0,394.28,394.28,393.93,393.93,480.0
2024-11-07 13:00:00,394.16,394.16,393.55,393.55,400.0,394.16,394.16,393.55,393.55,400.0
2024-11-07 13:05:00,394.05,394.05,393.44,393.44,900.0,394.05,394.05,393.44,393.44,900.0
2024-11-07 13:10:00,393.24,393.71,392.82,393.71,2808.0,393.24,393.71,392.82,393.71,2808.0
2024-11-07 13:15:00,393.3,393.69,393.01,393.01,702.0,393.3,393.69,393.01,393.01,702.0
2024-11-07 13:20:00,392.63,392.73,392.34,392.35,700.0,392.63,392.73,392.34,392.35,700.0
2024-11-07 13:25:00,392.13,392.22,391.66,392.05,1895.0,392.13,392.22,391.66,392.05,1895.0
2024-11-07 13:30:00,391.66,391.71,391.2,391.38,1805.0,391.66,391.71,391.2,391.38,1805.0
2024-11-07 13:35:00,391.51,391.51,391.3,391.3,566.0,391.51,391.51,391.3,391.3,566.0
2024-11-07 13:40:00,392.0,392.48,391.8,391.99,1355.0,392.0,392.48,391.8,391.99,1355.0
2024-11-07 13:45:00,391.98,392.46,391.98,392.46,1669.0,391.98,392.46,391.98,392.46,1669.0
2024-11-07 13:50:00,392.48,393.35,392.21,393.1,6236.0,392.48,393.35,392.21,393.1,6236.0
2024-11-07 13:55:00,393.29,393.45,393.0,393.25,627.0,393.29,393.45,393.0,393.25,627.0
2024-11-07 14:00:00,393.25,393.72,392.74,392.99,5352.0,393.25,393.72,392.74,392.99,5352.0
2024-11-07 14:05:00,393.02,393.36,392.87,393.29,1200.0,393.02,393.36,392.87,393.29,1200.0
2024-11-07 14:10:00,393.6,393.77,393.45,393.72,906.0,393.6,393.77,393.45,393.72,906.0
2024-11-07 14:15:00,393.71,393.74,393.71,393.74,200.0,393.71,393.74,393.71,393.74,200.0
2024-11-07 14:20:00,393.88,393.9,393.52,393.52,1293.0,393.88,393.9,393.52,393.52,1293.0
2024-11-07 14:25:00,393.81,394.18,393.78,394.16,800.0,393.81,394.18,393.78,394.16,800.0
2024-11-07 14:30:00,394.13,394.46,394.12,394.46,400.0,394.13,394.46,394.12,394.46,400.0
2024-11-07 14:35:00,394.46,394.99,394.37,394.92,1868.0,394.46,394.99,394.37,394.92,1868.0
2024-11-07 14:40:00,394.94,395.01,394.13,394.54,2076.0,394.94,395.01,394.13,394.54,2076.0
2024-11-07 14:45:00,394.48,395.68,394.06,395.68,1954.0,394.48,395.68,394.06,395.68,1954.0
2024-11-07 14:50:00,395.77,395.77,394.54,394.54,2715.0,395.77,395.77,394.54,394.54,2715.0
2024-11-07 14:55:00,393.82,394.59,393.82,394.59,2636.0,393.82,394.59,393.82,394.59,2636.0
2024-11-07 15:00:00,394.58,394.98,393.81,394.68,5849.0,394.58,394.98,393.81,394.68,5849.0
2024-11-07 15:05:00,394.72,394.73,394.7,394.73,537.0,394.72,394.73,394.7,394.73,537.0
2024-11-07 15:10:00,394.4,394.54,394.16,394.18,6905.0,394.4,394.54,394.16,394.18,6905.0
2024-11-07 15:15:00,394.18,394.7,394.05,394.53,4668.0,394.18,394.7,394.05,394.53,4668.0
2024-11-07 15:20:00,394.55,394.55,393.66,393.78,3409.0,394.55,394.55,393.66,393.78,3409.0
2024-11-07 15:25:00,393.77,394.21,393.76,394.21,2597.0,393.77,394.21,393.76,394.21,2597.0
2024-11-07 15:30:00,394.21,394.28,393.43,393.59,4599.0,394.21,394.28,393.43,393.59,4599.0
2024-11-07 15:35:00,393.61,395.11,393.58,395.03,6096.0,393.61,395.11,393.58,395.03,6096.0
2024-11-07 15:40:00,395.16,395.86,395.16,395.7,3926.0,395.16,395.86,395.16,395.7,3926.0
2024-11-07 15:45:00,395.55,395.55,394.4,394.4,24917.0,395.55,395.55,394.4,394.4,24917.0
2024-11-07 15:50:00,394.13,395.15,393.5,395.15,27258.0,394.13,395.15,393.5,395.15,27258.0
2024-11-07 15:55:00,394.89,394.93,393.2,393.38,47042.0,394.89,394.93,393.2,393.38,47042.0
2024-11-08 09:30:00,392.45,394.0,391.55,393.91,9982.0,392.45,394.0,391.55,393.91,9982.0
2024-11-08 09:35:00,393.58,394.49,392.43,392.95,8305.0,393.58,394.49,392.43,392.95,8305.0
2024-11-08 09:40:00,392.59,393.79,392.58,393.48,1900.0,392.59,393.79,392.58,393.48,1900.0
2024-11-08 09:45:00,393.14,394.0,392.57,393.25,7147.0,393.14,394.0,392.57,393.25,7147.0
2024-11-08 09:50:00,393.24,393.95,393.12,393.95,3764.0,393.24,393.95,393.12,393.95,3764.0
2024-11-08 09:55:00,394.05,394.17,392.0,392.0,3400.0,394.05,394.17,392.0,392.0,3400.0
2024-11-08 10:00:00,392.36,392.37,390.17,391.07,3146.0,392.36,392.37,390.17,391.07,3146.0
2024-11-08 10:05:00,391.28,392.65,391.08,391.98,1200.0,391.28,392.65,391.08,391.98,1200.0
2024-11-08 10:10:00,392.31,392.31,391.59,391.67,2041.0,392.31,392.31,391.59,391.67,2041.0
2024-11-08 10:15:00,391.36,391.89,391.05,391.05,1113.0,391.36,391.89,391.05,391.05,1113.0
2024-11-08 10:20:00,391.07,391.63,390.46,390.46,1547.0,391.07,391.63,390.46,390.46,1547.0
2024-11-08 10:25:00,390.46,390.5,389.0,389.6,3178.0,390.46,390.5,389.0,389.6,3178.0
2024-11-08 10:30:00,389.6,390.89,389.49,390.11,4881.0,389.6,390.89,389.49,390.11,4881.0
2024-11-08 10:35:00,390.58,391.93,390.41,391.45,2593.0,390.58,391.93,390.41,391.45,2593.0
2024-11-08 10:40:00,391.05,391.25,390.41,390.61,1600.0,391.05,391.25,390.41,390.61,1600.0
2024-11-08 10:45:00,390.18,390.18,388.8,389.28,3065.0,390.18,390.18,388.8,389.28,3065.0
2024-11-08 10:50:00,388.51,388.92,388.4,388.63,1000.0,388.51,388.92,388.4,388.63,1000.0
2024-11-08 10:55:00,388.92,388.92,388.1,388.46,2741.0,388.92,388.92,388.1,388.46,2741.0
2024-11-08 11:00:00,388.68,389.42,388.15,389.36,4207.0,388.68,389.42,388.15,389.36,4207.0
2024-11-08 11:05:00,389.75,389.75,389.69,389.69,365.0,389.75,389.75,389.69,389.69,365.0
2024-11-08 11:10:00,389.53,390.19,389.53,389.69,4339.0,389.53,390.19,389.53,389.69,4339.0
2024-11-08 11:15:00,389.51,389.9,389.51,389.63,900.0,389.51,389.9,389.51,389.63,900.0
2024-11-08 11:20:00,389.44,389.98,389.25,389.49,1500.0,389.44,389.98,389.25,389.49,1500.0
2024-11-08 11:25:00,389.45,389.66,388.98,389.14,5160.0,389.45,389.66,388.98,389.14,5160.0
2024-11-08 11:30:00,389.35,390.36,389.19,390.36,1800.0,389.35,390.36,389.19,390.36,1800.0
2024-11-08 11:35:00,390.62,390.62,389.89,390.17,3489.0,390.62,390.62,389.89,390.17,3489.0
2024-11-08 11:40:00,390.31,390.62,390.0,390.23,5971.0,390.31,390.62,390.0,390.23,5971.0
2024-11-08 11:45:00,390.23,390.9,389.97,390.9,8883.0,390.23,390.9,389.97,390.9,8883.0
2024-11-08 11:50:00,390.76,391.87,390.76,391.72,10280.0,390.76,391.87,390.76,391.72,10280.0
2024-11-08 11:55:00,391.72,391.79,391.18,391.23,2553.0,391.72,391.79,391.18,391.23,2553.0
2024-11-08 12:00:00,391.22,391.45,390.77,390.78,2991.0,391.22,391.45,390.77,390.78,2991.0
2024-11-08 12:05:00,390.81,391.19,390.61,390.61,4512.0,390.81,391.19,390.61,390.61,4512.0
2024-11-08 12:10:00,390.62,390.74,390.27,390.28,3600.0,390.62,390.74,390.27,390.28,3600.0
2024-11-08 12:15:00,390.36,390.51,390.16,390.37,2342.0,390.36,390.51,390.16,390.37,2342.0
2024-11-08 12:20:00,390.36,390.59,390.23,390.36,3480.0,390.36,390.59,390.23,390.36,3480.0
2024-11-08 12:25:00,390.3,390.63,390.29,390.52,2101.0,390.3,390.63,390.29,390.52,2101.0
2024-11-08 12:30:00,390.51,390.79,390.19,390.79,3807.0,390.51,390.79,390.19,390.79,3807.0
2024-11-08 12:35:00,390.87,390.87,390.45,390.65,1613.0,390.87,390.87,390.45,390.65,1613.0
2024-11-08 12:40:00,390.75,390.79,390.46,390.46,800.0,390.75,390.79,390.46,390.46,800.0
2024-11-08 12:45:00,390.69,390.92,390.44,390.54,3166.0,390.69,390.92,390.44,390.54,3166.0
2024-11-08 12:50:00,390.55,390.8,390.44,390.44,2315.0,390.55,390.8,390.44,390.44,2315.0
2024-11-08 12:55:00,390.89,391.2,390.68,390.68,2180.0,390.89,391.2,390.68,390.68,2180.0
2024-11-08 13:00:00,390.57,390.57,390.13,390.24,1935.0,390.57,390.57,390.13,390.24,1935.0
2024-11-08 13:05:00,390.25,390.26,389.82,389.93,1989.0,390.25,390.26,389.82,389.93,1989.0
2024-11-08 13:10:00,390.0,390.48,389.99,390.48,1739.0,390.0,390.48,389.99,390.48,1739.0
2024-11-08 13:15:00,390.49,391.26,390.49,390.74,3656.0,390.49,391.26,390.49,390.74,3656.0
2024-11-08 13:20:00,391.13,391.31,390.74,390.74,1600.0,391.13,391.31,390.74,390.74,1600.0
2024-11-08 13:25:00,390.87,391.24,390.76,391.1,1370.0,390.87,391.24,390.76,391.1,1370.0
2024-11-08 13:30:00,391.27,391.4,390.72,390.72,1700.0,391.27,391.4,390.72,390.72,1700.0
2024-11-08 13:35:00,391.06,391.1,390.27,391.1,3516.0,391.06,391.1,390.27,391.1,3516.0
2024-11-08 13:40:00,390.72,391.33,390.29,390.29,2366.0,390.72,391.33,390.29,390.29,2366.0
2024-11-08 13:45:00,390.84,391.4,390.84,391.12,2185.0,390.84,391.4,390.84,391.12,2185.0
2024-11-08 13:50:00,391.25,391.39,390.86,390.86,2360.0,391.25,391.39,390.86,390.86,2360.0
2024-11-08 13:55:00,391.06,391.22,390.83,391.0,2670.0,391.06,391.22,390.83,391.0,2670.0
2024-11-08 14:00:00,391.19,391.25,390.9,390.97,2083.0,391.19,391.25,390.9,390.97,2083.0
2024-11-08 14:05:00,390.97,391.26,390.58,390.59,1100.0,390.97,391.26,390.58,390.59,1100.0
2024-11-08 14:10:00,390.43,390.44,389.96,390.05,1980.0,390.43,390.44,389.96,390.05,1980.0
2024-11-08 14:15:00,390.05,390.07,389.65,389.85,2360.0,390.05,390.07,389.65,389.85,2360.0
2024-11-08 14:20:00,389.9,389.9,388.75,388.82,8497.0,389.9,389.9,388.75,388.82,8497.0
2024-11-08 14:25:00,389.32,389.4,388.78,389.12,4601.0,389.32,389.4,388.78,389.12,4601.0
2024-11-08 14:30:00,389.03,389.03,388.0,388.38,3601.0,389.03,389.03,388.0,388.38,3601.0
2024-11-08 14:35:00,388.38,388.56,388.17,388.48,1000.0,388.38,388.56,388.17,388.48,1000.0
2024-11-08 14:40:00,388.38,388.56,388.15,388.15,1575.0,388.38,388.56,388.15,388.15,1575.0
2024-11-08 14:45:00,388.41,388.71,388.1,388.33,4390.0,388.41,388.71,388.1,388.33,4390.0
2024-11-08 14:50:00,388.27,388.55,387.49,387.49,1850.0,388.27,388.55,387.49,387.49,1850.0
2024-11-08 14:55:00,387.91,388.12,387.51,387.72,3251.0,387.91,388.12,387.51,387.72,3251.0
2024-11-08 15:00:00,388.12,388.12,387.36,387.36,3697.0,388.12,388.12,387.36,387.36,3697.0
2024-11-08 15:05:00,387.5,387.9,387.49,387.74,3250.0,387.5,387.9,387.49,387.74,3250.0
2024-11-08 15:10:00,387.53,387.53,387.01,387.47,2147.0,387.53,387.53,387.01,387.47,2147.0
2024-11-08 15:15:00,387.16,387.27,386.82,386.82,1639.0,387.16,387.27,386.82,386.82,1639.0
2024-11-08 15:20:00,387.04,387.51,386.65,387.51,2745.0,387.04,387.51,386.65,387.51,2745.0
2024-11-08 15:25:00,387.81,387.93,387.4,387.8,2534.0,387.81,387.93,387.4,387.8,2534.0
2024-11-08 15:30:00,387.75,388.0,387.46,387.52,3173.0,387.75,388.0,387.46,387.52,3173.0
2024-11-08 15:35:00,387.51,387.72,387.27,387.61,4000.0,387.51,387.72,387.27,387.61,4000.0
2024-11-08 15:40:00,387.63,387.89,386.86,387.3,8654.0,387.63,387.89,386.86,387.3,8654.0
2024-11-08 15:45:00,387.22,387.73,387.16,387.38,3750.0,387.22,387.73,387.16,387.38,3750.0
2024-11-08 15:50:00,387.24,387.97,386.84,387.79,7558.0,387.24,387.97,386.84,387.79,7558.0
2024-11-08 15:55:00,387.51,387.51,384.94,385.08,50776.0,387.51,387.51,384.94,385.08,50776.0
2024-11-11 09:30:00,386.65,388.69,385.0,388.69,18164.0,386.65,388.69,385.0,388.69,18164.0
2024-11-11 09:35:00,388.77,389.12,388.16,389.12,2951.0,388.77,389.12,388.16,389.12,2951.0
2024-11-11 09:40:00,389.06,389.73,387.85,387.95,8112.0,389.06,389.73,387.85,387.95,8112.0
2024-11-11 09:45:00,387.89,388.58,387.62,387.9,9974.0,387.89,388.58,387.62,387.9,9974.0
2024-11-11 09:50:00,387.98,387.98,385.98,386.62,9312.0,387.98,387.98,385.98,386.62,9312.0
2024-11-11 09:55:00,386.99,386.99,385.23,385.72,8404.0,386.99,386.99,385.23,385.72,8404.0
2024-11-11 10:00:00,385.56,387.2,385.2,387.04,6194.0,385.56,387.2,385.2,387.04,6194.0
2024-11-11 10:05:00,387.61,388.86,387.11,388.86,5141.0,387.61,388.86,387.11,388.86,5141.0
2024-11-11 10:10:00,389.0,389.69,388.67,389.22,9143.0,389.0,389.69,388.67,389.22,9143.0
2024-11-11 10:15:00,389.0,390.81,388.96,389.79,10268.0,389.0,390.81,388.96,389.79,10268.0
2024-11-11 10:20:00,389.53,389.53,388.02,388.38,5366.0,389.53,389.53,388.02,388.38,5366.0
2024-11-11 10:25:00,388.12,389.19,388.12,388.92,2986.0,388.12,389.19,388.12,388.92,2986.0
2024-11-11 10:30:00,388.92,389.19,387.27,387.27,6787.0,388.92,389.19,387.27,387.27,6787.0
2024-11-11 10:35:00,386.8,387.25,386.59,387.0,2963.0,386.8,387.25,386.59,387.0,2963.0
2024-11-11 10:40:00,387.25,388.33,387.0,387.6,4236.0,387.25,388.33,387.0,387.6,4236.0
2024-11-11 10:45:00,388.01,388.01,386.73,386.85,6678.0,388.01,388.01,386.73,386.85,6678.0
2024-11-11 10:50:00,387.22,388.22,387.09,388.04,2561.0,387.22,388.22,387.09,388.04,2561.0
2024-11-11 10:55:00,387.86,388.98,387.86,388.63,2245.0,387.86,388.98,387.86,388.63,2245.0
2024-11-11 11:00:00,388.47,389.79,388.47,389.26,2858.0,388.47,389.79,388.47,389.26,2858.0
2024-11-11 11:05:00,389.08,389.08,388.31,388.57,3669.0,389.08,389.08,388.31,388.57,3669.0
2024-11-11 11:10:00,388.32,388.44,386.96,386.96,4036.0,388.32,388.44,386.96,386.96,4036.0
2024-11-11 11:15:00,387.37,387.37,386.34,386.34,3456.0,387.37,387.37,386.34,386.34,3456.0
2024-11-11 11:20:00,386.54,386.83,386.04,386.04,3881.0,386.54,386.83,386.04,386.04,3881.0
2024-11-11 11:25:00,386.09,386.71,385.79,386.31,3832.0,386.09,386.71,385.79,386.31,3832.0
2024-11-11 11:30:00,386.2,387.08,386.2,386.81,3605.0,386.2,387.08,386.2,386.81,3605.0
2024-11-11 11:35:00,386.81,387.34,386.81,387.19,3500.0,386.81,387.34,386.81,387.19,3500.0
2024-11-11 11:40:00,387.32,387.5,386.97,387.42,5990.0,387.32,387.5,386.97,387.42,5990.0
2024-11-11 11:45:00,387.77,388.69,387.77,388.69,2550.0,387.77,388.69,387.77,388.69,2550.0
2024-11-11 11:50:00,388.62,389.11,388.22,388.94,7359.0,388.62,389.11,388.22,388.94,7359.0
2024-11-11 11:55:00,388.87,388.95,388.44,388.6,3819.0,388.87,388.95,388.44,388.6,3819.0
2024-11-11 12:00:00,388.27,388.51,388.0,388.16,3451.0,388.27,388.51,388.0,388.16,3451.0
2024-11-11 12:05:00,388.11,388.2,388.01,388.03,1580.0,388.11,388.2,388.01,388.03,1580.0
2024-11-11 12:10:00,388.09,388.1,387.16,387.16,3871.0,388.09,388.1,387.16,387.16,3871.0
2024-11-11 12:15:00,387.17,387.28,386.82,386.92,3876.0,387.17,387.28,386.82,386.92,3876.0
2024-11-11 12:20:00,387.15,387.78,387.09,387.78,3715.0,387.15,387.78,387.09,387.78,3715.0
2024-11-11 12:25:00,387.63,387.63,387.11,387.15,3010.0,387.63,387.63,387.11,387.15,3010.0
2024-11-11 12:30:00,386.96,387.58,386.83,387.45,5069.0,386.96,387.58,386.83,387.45,5069.0
2024-11-11 12:35:00,387.57,387.87,387.01,387.17,2354.0,387.57,387.87,387.01,387.17,2354.0
2024-11-11 12:40:00,387.18,387.7,386.7,386.74,2146.0,387.18,387.7,386.7,386.74,2146.0
2024-11-11 12:45:00,386.83,387.15,386.19,386.66,12402.0,386.83,387.15,386.19,386.66,12402.0
2024-11-11 12:50:00,386.79,387.07,386.49,386.49,5275.0,386.79,387.07,386.49,386.49,5275.0
2024-11-11 12:55:00,386.32,386.66,386.04,386.5,2000.0,386.32,386.66,386.04,386.5,2000.0
2024-11-11 13:00:00,386.36,386.39,385.39,385.65,5106.0,386.36,386.39,385.39,385.65,5106.0
2024-11-11 13:05:00,385.49,385.51,385.39,385.51,800.0,385.49,385.51,385.39,385.51,800.0
2024-11-11 13:10:00,385.5,385.5,384.66,384.66,2999.0,385.5,385.5,384.66,384.66,2999.0
2024-11-11 13:15:00,384.75,384.8,384.28,384.28,1918.0,384.75,384.8,384.28,384.28,1918.0
2024-11-11 13:20:00,384.06,384.26,383.53,383.66,3718.0,384.06,384.26,383.53,383.66,3718.0
2024-11-11 13:25:00,383.83,384.38,383.83,383.97,7475.0,383.83,384.38,383.83,383.97,7475.0
2024-11-11 13:30:00,384.08,384.12,383.56,383.86,2400.0,384.08,384.12,383.56,383.86,2400.0
2024-11-11 13:35:00,383.88,383.93,383.15,383.5,7265.0,383.88,383.93,383.15,383.5,7265.0
2024-11-11 13:40:00,383.15,383.36,382.45,382.45,4192.0,383.15,383.36,382.45,382.45,4192.0
2024-11-11 13:45:00,382.42,382.8,382.11,382.33,2845.0,382.42,382.8,382.11,382.33,2845.0
2024-11-11 13:50:00,382.75,382.75,382.43,382.56,1800.0,382.75,382.75,382.43,382.56,1800.0
2024-11-11 13:55:00,382.58,383.48,381.96,382.74,18358.0,382.58,383.48,381.96,382.74,18358.0
2024-11-11 14:00:00,382.78,383.0,381.27,381.27,7025.0,382.78,383.0,381.27,381.27,7025.0
2024-11-11 14:05:00,381.58,381.94,381.25,381.42,2889.0,381.58,381.94,381.25,381.42,2889.0
2024-11-11 14:10:00,381.35,381.93,381.04,381.93,6291.0,381.35,381.93,381.04,381.93,6291.0
2024-11-11 14:15:00,381.94,382.11,381.47,381.47,6930.0,381.94,382.11,381.47,381.47,6930.0
2024-11-11 14:20:00,381.48,381.61,381.28,381.3,4663.0,381.48,381.61,381.28,381.3,4663.0
2024-11-11 14:25:00,381.22,381.5,380.68,380.72,4087.0,381.22,381.5,380.68,380.72,4087.0
2024-11-11 14:30:00,380.65,380.95,380.24,380.46,4309.0,380.65,380.95,380.24,380.46,4309.0
2024-11-11 14:35:00,380.3,380.5,380.21,380.4,2418.0,380.3,380.5,380.21,380.4,2418.0
2024-11-11 14:40:00,380.3,380.5,379.99,380.44,5588.0,380.3,380.5,379.99,380.44,5588.0
2024-11-11 14:45:00,380.5,381.3,380.49,381.19,3364.0,380.5,381.3,380.49,381.19,3364.0
2024-11-11 14:50:00,381.27,381.54,380.52,380.62,12991.0,381.27,381.54,380.52,380.62,12991.0
2024-11-11 14:55:00,380.6,380.82,380.32,380.32,2003.0,380.6,380.82,380.32,380.32,2003.0
2024-11-11 15:00:00,380.36,381.62,380.23,381.62,8509.0,380.36,381.62,380.23,381.62,8509.0
2024-11-11 15:05:00,381.43,381.85,381.16,381.16,5656.0,381.43,381.85,381.16,381.16,5656.0
2024-11-11 15:10:00,381.17,381.37,381.03,381.11,2100.0,381.17,381.37,381.03,381.11,2100.0
2024-11-11 15:15:00,381.27,381.75,381.26,381.39,6084.0,381.27,381.75,381.26,381.39,6084.0
2024-11-11 15:20:00,381.79,381.79,380.93,381.46,21323.0,381.79,381.79,380.93,381.46,21323.0
2024-11-11 15:25:00,381.48,381.71,381.39,381.39,4577.0,381.48,381.71,381.39,381.39,4577.0
2024-11-11 15:30:00,381.4,381.4,380.55,381.3,6036.0,381.4,381.4,380.55,381.3,6036.0
2024-11-11 15:35:00,381.53,381.64,381.4,381.47,5124.0,381.53,381.64,381.4,381.47,5124.0
2024-11-11 15:40:00,381.44,381.49,381.1,381.33,7615.0,381.44,381.49,381.1,381.33,7615.0
2024-11-11 15:45:00,381.33,381.56,380.96,380.99,11367.0,381.33,381.56,380.96,380.99,11367.0
2024-11-11 15:50:00,381.01,381.02,380.25,380.54,17701.0,381.01,381.02,380.25,380.54,17701.0
2024-11-11 15:55:00,380.54,380.63,379.93,380.47,30395.0,380.54,380.63,379.93,380.47,30395.0
2024-11-12 09:30:00,382.77,386.15,382.77,385.69,17139.0,382.77,386.15,382.77,385.69,17139.0
2024-11-12 09:35:00,385.69,386.99,385.0,385.75,4973.0,385.69,386.99,385.0,385.75,4973.0
2024-11-12 09:40:00,385.77,386.38,384.31,385.66,4512.0,385.77,386.38,384.31,385.66,4512.0
2024-11-12 09:45:00,385.34,386.5,384.7,386.45,3992.0,385.34,386.5,384.7,386.45,3992.0
2024-11-12 09:50:00,385.87,385.87,383.52,383.71,6141.0,385.87,385.87,383.52,383.71,6141.0
2024-11-12 09:55:00,383.38,384.89,382.54,384.29,9198.0,383.38,384.89,382.54,384.29,9198.0
2024-11-12 10:00:00,384.29,386.71,384.11,384.76,6150.0,384.29,386.71,384.11,384.76,6150.0
2024-11-12 10:05:00,385.18,385.39,384.62,385.31,2757.0,385.18,385.39,384.62,385.31,2757.0
2024-11-12 10:10:00,385.37,385.9,383.69,384.43,3586.0,385.37,385.9,383.69,384.43,3586.0
2024-11-12 10:15:00,384.38,384.39,383.95,384.24,1100.0,384.38,384.39,383.95,384.24,1100.0
2024-11-12 10:20:00,384.24,384.58,382.53,382.53,2100.0,384.24,384.58,382.53,382.53,2100.0
2024-11-12 10:25:00,383.06,383.59,382.14,382.81,3886.0,383.06,383.59,382.14,382.81,3886.0
2024-11-12 10:30:00,382.68,384.59,382.22,384.38,6632.0,382.68,384.59,382.22,384.38,6632.0
2024-11-12 10:35:00,384.15,384.38,383.25,383.25,3880.0,384.15,384.38,383.25,383.25,3880.0
2024-11-12 10:40:00,383.81,383.84,383.31,383.31,1420.0,383.81,383.84,383.31,383.31,1420.0
2024-11-12 10:45:00,383.04,383.54,382.38,382.69,6688.0,383.04,383.54,382.38,382.69,6688.0
2024-11-12 10:50:00,382.42,382.45,381.8,382.28,2320.0,382.42,382.45,381.8,382.28,2320.0
2024-11-12 10:55:00,382.07,382.31,381.74,381.74,2200.0,382.07,382.31,381.74,381.74,2200.0
2024-11-12 11:00:00,382.05,383.92,382.05,383.92,1800.0,382.05,383.92,382.05,383.92,1800.0
2024-11-12 11:05:00,383.37,383.52,382.88,383.01,1784.0,383.37,383.52,382.88,383.01,1784.0
2024-11-12 11:10:00,383.23,384.57,382.94,384.57,5339.0,383.23,384.57,382.94,384.57,5339.0
2024-11-12 11:15:00,384.65,384.7,384.01,384.45,5876.0,384.65,384.7,384.01,384.45,5876.0
2024-11-12 11:20:00,384.68,384.96,383.74,384.02,2515.0,384.68,384.96,383.74,384.02,2515.0
2024-11-12 11:25:00,383.75,383.82,383.34,383.79,1225.0,383.75,383.82,383.34,383.79,1225.0
2024-11-12 11:30:00,383.79,384.34,383.79,384.26,3105.0,383.79,384.34,383.79,384.26,3105.0
2024-11-12 11:35:00,384.07,384.08,382.77,383.12,1547.0,384.07,384.08,382.77,383.12,1547.0
2024-11-12 11:40:00,382.99,383.01,382.4,382.56,1661.0,382.99,383.01,382.4,382.56,1661.0
2024-11-12 11:45:00,382.56,382.61,382.13,382.42,2000.0,382.56,382.61,382.13,382.42,2000.0
2024-11-12 11:50:00,382.42,382.87,382.41,382.72,1160.0,382.42,382.87,382.41,382.72,1160.0
2024-11-12 11:55:00,382.43,382.48,382.08,382.48,947.0,382.43,382.48,382.08,382.48,947.0
2024-11-12 12:00:00,382.48,382.48,382.48,382.48,0.0,382.48,382.48,382.48,382.48,0.0
2024-11-12 12:05:00,382.44,382.45,382.06,382.06,2023.0,382.44,382.45,382.06,382.06,2023.0
2024-11-12 12:10:00,381.96,381.96,381.78,381.82,1100.0,381.96,381.96,381.78,381.82,1100.0
2024-11-12 12:15:00,381.82,382.27,381.81,382.26,2300.0,381.82,382.27,381.81,382.26,2300.0
2024-11-12 12:20:00,382.07,382.07,381.58,382.03,2122.0,382.07,382.07,381.58,382.03,2122.0
2024-11-12 12:25:00,382.03,382.44,382.02,382.33,1200.0,382.03,382.44,382.02,382.33,1200.0
2024-11-12 12:30:00,382.06,382.15,381.62,381.95,1476.0,382.06,382.15,381.62,381.95,1476.0
2024-11-12 12:35:00,381.59,381.7,381.49,381.49,2202.0,381.59,381.7,381.49,381.49,2202.0
2024-11-12 12:40:00,381.49,381.95,381.46,381.95,1412.0,381.49,381.95,381.46,381.95,1412.0
2024-11-12 12:45:00,382.05,382.06,381.03,381.1,3957.0,382.05,382.06,381.03,381.1,3957.0
2024-11-12 12:50:00,381.13,381.68,381.13,381.52,2006.0,381.13,381.68,381.13,381.52,2006.0
2024-11-12 12:55:00,381.42,381.42,380.83,381.21,1278.0,381.42,381.42,380.83,381.21,1278.0
2024-11-12 13:00:00,381.21,381.3,380.99,381.29,2305.0,381.21,381.3,380.99,381.29,2305.0
2024-11-12 13:05:00,381.32,381.32,380.78,380.78,766.0,381.32,381.32,380.78,380.78,766.0
2024-11-12 13:10:00,380.41,380.45,380.38,380.45,320.0,380.41,380.45,380.38,380.45,320.0
2024-11-12 13:15:00,380.69,380.76,380.54,380.73,4886.0,380.69,380.76,380.54,380.73,4886.0
2024-11-12 13:20:00,380.75,380.75,379.56,379.74,12077.0,380.75,380.75,379.56,379.74,12077.0
2024-11-12 13:25:00,379.94,380.11,379.51,379.62,1327.0,379.94,380.11,379.51,379.62,1327.0
2024-11-12 13:30:00,380.21,380.38,380.09,380.09,4926.0,380.21,380.38,380.09,380.09,4926.0
2024-11-12 13:35:00,380.09,381.17,380.09,381.17,3406.0,380.09,381.17,380.09,381.17,3406.0
2024-11-12 13:40:00,381.17,381.17,381.16,381.17,600.0,381.17,381.17,381.16,381.17,600.0
2024-11-12 13:45:00,380.87,380.87,380.35,380.35,2201.0,380.87,380.87,380.35,380.35,2201.0
2024-11-12 13:50:00,380.45,380.5,380.04,380.04,678.0,380.45,380.5,380.04,380.04,678.0
2024-11-12 13:55:00,380.44,380.82,380.25,380.6,4925.0,380.44,380.82,380.25,380.6,4925.0
2024-11-12 14:00:00,380.67,381.06,380.61,381.06,4526.0,380.67,381.06,380.61,381.06,4526.0
2024-11-12 14:05:00,381.21,381.21,380.78,380.96,1985.0,381.21,381.21,380.78,380.96,1985.0
2024-11-12 14:10:00,380.81,380.92,379.95,380.17,6076.0,380.81,380.92,379.95,380.17,6076.0
2024-11-12 14:15:00,380.27,380.46,380.27,380.41,500.0,380.27,380.46,380.27,380.41,500.0
2024-11-12 14:20:00,380.2,380.34,380.2,380.34,700.0,380.2,380.34,380.2,380.34,700.0
2024-11-12 14:25:00,380.35,380.45,380.21,380.39,1718.0,380.35,380.45,380.21,380.39,1718.0
2024-11-12 14:30:00,380.38,381.18,380.37,380.88,4955.0,380.38,381.18,380.37,380.88,4955.0
2024-11-12 14:35:00,380.97,381.29,380.7,380.73,4050.0,380.97,381.29,380.7,380.73,4050.0
2024-11-12 14:40:00,380.64,381.14,380.63,380.79,805.0,380.64,381.14,380.63,380.79,805.0
2024-11-12 14:45:00,380.6,380.65,380.25,380.35,1408.0,380.6,380.65,380.25,380.35,1408.0
2024-11-12 14:50:00,380.35,380.76,380.34,380.54,4047.0,380.35,380.76,380.34,380.54,4047.0
2024-11-12 14:55:00,380.54,380.54,380.22,380.41,1940.0,380.54,380.54,380.22,380.41,1940.0
2024-11-12 15:00:00,380.4,380.77,380.31,380.77,3997.0,380.4,380.77,380.31,380.77,3997.0
2024-11-12 15:05:00,380.91,380.91,380.39,380.91,1261.0,380.91,380.91,380.39,380.91,1261.0
2024-11-12 15:10:00,380.61,380.75,380.0,380.33,7361.0,380.61,380.75,380.0,380.33,7361.0
2024-11-12 15:15:00,380.04,380.44,379.85,380.22,3762.0,380.04,380.44,379.85,380.22,3762.0
2024-11-12 15:20:00,380.58,380.71,380.37,380.37,3215.0,380.58,380.71,380.37,380.37,3215.0
2024-11-12 15:25:00,380.59,380.59,380.06,380.25,6755.0,380.59,380.59,380.06,380.25,6755.0
2024-11-12 15:30:00,380.25,380.39,379.88,380.23,4200.0,380.25,380.39,379.88,380.23,4200.0
2024-11-12 15:35:00,380.24,380.24,379.94,380.06,1300.0,380.24,380.24,379.94,380.06,1300.0
2024-11-12 15:40:00,380.12,380.12,379.74,379.83,1906.0,380.12,380.12,379.74,379.83,1906.0
2024-11-12 15:45:00,379.81,380.05,379.6,379.9,5922.0,379.81,380.05,379.6,379.9,5922.0
2024-11-12 15:50:00,379.97,380.53,379.75,380.1,15485.0,379.97,380.53,379.75,380.1,15485.0
2024-11-12 15:55:00,379.75,380.06,379.57,379.78,37597.0,379.75,380.06,379.57,379.78,37597.0
2024-11-13 09:30:00,381.86,382.11,378.97,382.02,14946.0,381.86,382.11,378.97,382.02,14946.0
2024-11-13 09:35:00,381.98,382.16,380.19,380.9,1970.0,381.98,382.16,380.19,380.9,1970.0
2024-11-13 09:40:00,380.6,382.0,379.53,381.59,3528.0,380.6,382.0,379.53,381.59,3528.0
2024-11-13 09:45:00,380.96,382.21,380.95,381.67,900.0,380.96,382.21,380.95,381.67,900.0
2024-11-13 09:50:00,382.28,382.85,381.68,382.54,4535.0,382.28,382.85,381.68,382.54,4535.0
2024-11-13 09:55:00,382.38,384.0,381.94,383.4,5049.0,382.38,384.0,381.94,383.4,5049.0
2024-11-13 10:00:00,383.21,384.48,383.21,383.86,3753.0,383.21,384.48,383.21,383.86,3753.0
2024-11-13 10:05:00,384.22,384.22,383.53,383.8,6183.0,384.22,384.22,383.53,383.8,6183.0
2024-11-13 10:10:00,383.9,385.45,382.99,383.64,5335.0,383.9,385.45,382.99,383.64,5335.0
2024-11-13 10:15:00,383.64,384.22,383.0,383.88,2399.0,383.64,384.22,383.0,383.88,2399.0
2024-11-13 10:20:00,384.11,384.29,383.2,384.18,4919.0,384.11,384.29,383.2,384.18,4919.0
2024-11-13 10:25:00,384.2,384.59,383.74,384.48,3065.0,384.2,384.59,383.74,384.48,3065.0
2024-11-13 10:30:00,384.21,385.45,384.21,384.22,5150.0,384.21,385.45,384.21,384.22,5150.0
2024-11-13 10:35:00,384.48,384.99,383.71,383.71,3938.0,384.48,384.99,383.71,383.71,3938.0
2024-11-13 10:40:00,384.12,384.12,383.22,383.88,2800.0,384.12,384.12,383.22,383.88,2800.0
2024-11-13 10:45:00,383.81,383.81,382.97,383.21,4411.0,383.81,383.81,382.97,383.21,4411.0
2024-11-13 10:50:00,383.15,383.76,383.15,383.58,1232.0,383.15,383.76,383.15,383.58,1232.0
2024-11-13 10:55:00,383.16,383.49,383.15,383.26,3231.0,383.16,383.49,383.15,383.26,3231.0
2024-11-13 11:00:00,383.16,383.2,382.25,382.26,4048.0,383.16,383.2,382.25,382.26,4048.0
2024-11-13 11:05:00,382.23,382.52,381.55,381.78,3793.0,382.23,382.52,381.55,381.78,3793.0
2024-11-13 11:10:00,382.39,382.61,382.0,382.05,3154.0,382.39,382.61,382.0,382.05,3154.0
2024-11-13 11:15:00,382.12,382.12,381.7,381.81,1800.0,382.12,382.12,381.7,381.81,1800.0
2024-11-13 11:20:00,381.52,381.88,381.28,381.88,1600.0,381.52,381.88,381.28,381.88,1600.0
2024-11-13 11:25:00,382.03,382.27,381.93,381.93,1400.0,382.03,382.27,381.93,381.93,1400.0
2024-11-13 11:30:00,381.93,381.97,380.94,381.03,3826.0,381.93,381.97,380.94,381.03,3826.0
2024-11-13 11:35:00,381.13,381.46,380.85,380.88,1431.0,381.13,381.46,380.85,380.88,1431.0
2024-11-13 11:40:00,381.6,381.61,380.84,380.84,1250.0,381.6,381.61,380.84,380.84,1250.0
2024-11-13 11:45:00,380.94,381.02,380.72,380.72,750.0,380.94,381.02,380.72,380.72,750.0
2024-11-13 11:50:00,380.76,381.49,380.76,381.2,2040.0,380.76,381.49,380.76,381.2,2040.0
2024-11-13 11:55:00,380.87,381.05,380.44,380.86,1970.0,380.87,381.05,380.44,380.86,1970.0
2024-11-13 12:00:00,380.54,380.54,380.01,380.01,1800.0,380.54,380.54,380.01,380.01,1800.0
2024-11-13 12:05:00,380.58,381.28,380.58,381.12,1800.0,380.58,381.28,380.58,381.12,1800.0
2024-11-13 12:10:00,381.78,381.9,381.48,381.9,1060.0,381.78,381.9,381.48,381.9,1060.0
2024-11-13 12:15:00,381.96,382.47,381.96,382.23,550.0,381.96,382.47,381.96,382.23,550.0
2024-11-13 12:20:00,382.29,382.49,381.9,381.95,1428.0,382.29,382.49,381.9,381.95,1428.0
2024-11-13 12:25:00,382.19,382.41,381.73,382.41,1241.0,382.19,382.41,381.73,382.41,1241.0
2024-11-13 12:30:00,381.84,381.84,381.82,381.82,270.0,381.84,381.84,381.82,381.82,270.0
2024-11-13 12:35:00,382.53,382.81,382.28,382.54,1525.0,382.53,382.81,382.28,382.54,1525.0
2024-11-13 12:40:00,382.55,382.73,382.0,382.0,1750.0,382.55,382.73,382.0,382.0,1750.0
2024-11-13 12:45:00,382.0,382.31,381.9,382.24,725.0,382.0,382.31,381.9,382.24,725.0
2024-11-13 12:50:00,382.2,382.99,382.2,382.49,700.0,382.2,382.99,382.2,382.49,700.0
2024-11-13 12:55:00,382.31,382.33,382.0,382.02,1419.0,382.31,382.33,382.0,382.02,1419.0
2024-11-13 13:00:00,381.91,382.17,381.91,382.05,952.0,381.91,382.17,381.91,382.05,952.0
2024-11-13 13:05:00,381.91,382.21,381.78,382.21,900.0,381.91,382.21,381.78,382.21,900.0
2024-11-13 13:10:00,382.19,382.27,382.19,382.27,500.0,382.19,382.27,382.19,382.27,500.0
2024-11-13 13:15:00,382.11,382.12,381.87,381.88,228.0,382.11,382.12,381.87,381.88,228.0
2024-11-13 13:20:00,382.45,383.3,382.45,383.02,2243.0,382.45,383.3,382.45,383.02,2243.0
2024-11-13 13:25:00,383.26,383.68,383.26,383.61,738.0,383.26,383.68,383.26,383.61,738.0
2024-11-13 13:30:00,383.53,384.01,383.53,384.0,2158.0,383.53,384.01,383.53,384.0,2158.0
2024-11-13 13:35:00,383.76,383.76,383.2,383.37,1409.0,383.76,383.76,383.2,383.37,1409.0
2024-11-13 13:40:00,383.45,383.45,383.45,383.45,100.0,383.45,383.45,383.45,383.45,100.0
2024-11-13 13:45:00,383.63,383.74,383.17,383.73,8600.0,383.63,383.74,383.17,383.73,8600.0
2024-11-13 13:50:00,384.01,384.21,383.68,383.68,1974.0,384.01,384.21,383.68,383.68,1974.0
2024-11-13 13:55:00,383.79,383.94,383.37,383.37,1420.0,383.79,383.94,383.37,383.37,1420.0
2024-11-13 14:00:00,383.15,383.42,383.15,383.33,1234.0,383.15,383.42,383.15,383.33,1234.0
2024-11-13 14:05:00,383.3,383.42,383.24,383.4,500.0,383.3,383.42,383.24,383.4,500.0
2024-11-13 14:10:00,383.23,383.89,383.23,383.89,670.0,383.23,383.89,383.23,383.89,670.0
2024-11-13 14:15:00,384.15,384.67,384.13,384.6,2021.0,384.15,384.67,384.13,384.6,2021.0
2024-11-13 14:20:00,384.34,384.61,384.34,384.6,925.0,384.34,384.61,384.34,384.6,925.0
2024-11-13 14:25:00,384.66,384.66,383.98,384.08,1347.0,384.66,384.66,383.98,384.08,1347.0
2024-11-13 14:30:00,384.07,384.07,383.66,383.85,1467.0,384.07,384.07,383.66,383.85,1467.0
2024-11-13 14:35:00,383.66,384.22,383.66,383.98,1691.0,383.66,384.22,383.66,383.98,1691.0
2024-11-13 14:40:00,383.96,384.58,383.96,384.09,2632.0,383.96,384.58,383.96,384.09,2632.0
2024-11-13 14:45:00,384.16,385.07,384.16,385.07,1363.0,384.16,385.07,384.16,385.07,1363.0
2024-11-13 14:50:00,385.21,385.26,384.69,384.8,2964.0,385.21,385.26,384.69,384.8,2964.0
2024-11-13 14:55:00,384.63,384.94,384.34,384.5,1784.0,384.63,384.94,384.34,384.5,1784.0
2024-11-13 15:00:00,384.37,384.37,383.59,383.59,1336.0,384.37,384.37,383.59,383.59,1336.0
2024-11-13 15:05:00,383.59,383.86,383.59,383.86,1207.0,383.59,383.86,383.59,383.86,1207.0
2024-11-13 15:10:00,383.8,383.87,383.49,383.57,1223.0,383.8,383.87,383.49,383.57,1223.0
2024-11-13 15:15:00,383.86,384.07,383.76,383.78,1661.0,383.86,384.07,383.76,383.78,1661.0
2024-11-13 15:20:00,384.03,384.92,384.02,384.71,3284.0,384.03,384.92,384.02,384.71,3284.0
2024-11-13 15:25:00,384.86,385.16,384.85,385.07,1530.0,384.86,385.16,384.85,385.07,1530.0
2024-11-13 15:30:00,384.89,385.08,384.64,385.08,2546.0,384.89,385.08,384.64,385.08,2546.0
2024-11-13 15:35:00,384.79,385.16,383.91,383.91,3280.0,384.79,385.16,383.91,383.91,3280.0
2024-11-13 15:40:00,384.16,384.55,384.15,384.35,2632.0,384.16,384.55,384.15,384.35,2632.0
2024-11-13 15:45:00,384.39,384.86,384.3,384.4,1730.0,384.39,384.86,384.3,384.4,1730.0
2024-11-13 15:50:00,384.15,384.41,383.42,383.61,10398.0,384.15,384.41,383.42,383.61,10398.0
2024-11-13 15:55:00,383.42,383.42,382.55,382.92,21462.0,383.42,383.42,382.55,382.92,21462.0
2024-11-14 09:30:00,382.99,385.48,382.99,383.77,6443.0,382.99,385.48,382.99,383.77,6443.0
2024-11-14 09:35:00,384.4,384.4,381.1,381.17,5430.0,384.4,384.4,381.1,381.17,5430.0
2024-11-14 09:40:00,381.99,382.68,380.79,382.22,2615.0,381.99,382.68,380.79,382.22,2615.0
2024-11-14 09:45:00,382.23,383.58,382.22,383.36,4798.0,382.23,383.58,382.22,383.36,4798.0
2024-11-14 09:50:00,383.77,383.77,382.0,382.46,6690.0,383.77,383.77,382.0,382.46,6690.0
2024-11-14 09:55:00,382.1,382.78,381.88,382.04,1300.0,382.1,382.78,381.88,382.04,1300.0
2024-11-14 10:00:00,382.0,383.29,381.56,383.0,5236.0,382.0,383.29,381.56,383.0,5236.0
2024-11-14 10:05:00,383.0,383.43,382.66,383.38,810.0,383.0,383.43,382.66,383.38,810.0
2024-11-14 10:10:00,383.27,384.42,383.24,383.87,7728.0,383.27,384.42,383.24,383.87,7728.0
2024-11-14 10:15:00,383.4,383.83,383.34,383.38,3994.0,383.4,383.83,383.34,383.38,3994.0
2024-11-14 10:20:00,383.36,383.69,383.25,383.42,1843.0,383.36,383.69,383.25,383.42,1843.0
2024-11-14 10:25:00,383.31,383.97,383.25,383.54,3816.0,383.31,383.97,383.25,383.54,3816.0
2024-11-14 10:30:00,383.54,384.64,383.53,384.55,2763.0,383.54,384.64,383.53,384.55,2763.0
2024-11-14 10:35:00,384.11,385.35,384.11,384.91,3076.0,384.11,385.35,384.11,384.91,3076.0
2024-11-14 10:40:00,384.91,384.98,384.63,384.91,5179.0,384.91,384.98,384.63,384.91,5179.0
2024-11-14 10:45:00,384.64,384.92,384.51,384.88,900.0,384.64,384.92,384.51,384.88,900.0
2024-11-14 10:50:00,384.86,384.86,384.26,384.49,2050.0,384.86,384.86,384.26,384.49,2050.0
2024-11-14 10:55:00,384.26,384.38,382.95,383.02,3983.0,384.26,384.38,382.95,383.02,3983.0
2024-11-14 11:00:00,383.32,383.32,383.01,383.07,633.0,383.32,383.32,383.01,383.07,633.0
2024-11-14 11:05:00,383.29,383.29,381.76,381.76,4301.0,383.29,383.29,381.76,381.76,4301.0
2024-11-14 11:10:00,382.25,382.49,381.46,381.88,13566.0,382.25,382.49,381.46,381.88,13566.0
2024-11-14 11:15:00,381.46,381.99,381.29,381.62,3447.0,381.46,381.99,381.29,381.62,3447.0
2024-11-14 11:20:00,382.17,382.5,381.48,381.95,1558.0,382.17,382.5,381.48,381.95,1558.0
2024-11-14 11:25:00,382.0,382.55,381.75,382.22,1503.0,382.0,382.55,381.75,382.22,1503.0
2024-11-14 11:30:00,382.37,383.21,382.36,383.21,583.0,382.37,383.21,382.36,383.21,583.0
2024-11-14 11:35:00,383.43,383.52,383.43,383.44,600.0,383.43,383.52,383.43,383.44,600.0
2024-11-14 11:40:00,383.31,383.59,383.22,383.5,1368.0,383.31,383.59,383.22,383.5,1368.0
2024-11-14 11:45:00,383.53,383.56,383.21,383.56,868.0,383.53,383.56,383.21,383.56,868.0
2024-11-14 11:50:00,383.37,383.59,383.06,383.36,1942.0,383.37,383.59,383.06,383.36,1942.0
2024-11-14 11:55:00,383.37,383.54,383.14,383.38,5258.0,383.37,383.54,383.14,383.38,5258.0
2024-11-14 12:00:00,383.05,383.25,382.82,382.83,1186.0,383.05,383.25,382.82,382.83,1186.0
2024-11-14 12:05:00,382.64,382.84,382.23,382.52,2794.0,382.64,382.84,382.23,382.52,2794.0
2024-11-14 12:10:00,382.66,383.47,382.65,383.2,1442.0,382.66,383.47,382.65,383.2,1442.0
2024-11-14 12:15:00,383.03,383.88,383.03,383.86,3165.0,383.03,383.88,383.03,383.86,3165.0
2024-11-14 12:20:00,383.87,383.93,383.52,383.93,1630.0,383.87,383.93,383.52,383.93,1630.0
2024-11-14 12:25:00,384.0,384.0,383.78,383.78,1300.0,384.0,384.0,383.78,383.78,1300.0
2024-11-14 12:30:00,383.6,383.68,383.34,383.68,1400.0,383.6,383.68,383.34,383.68,1400.0
2024-11-14 12:35:00,383.68,383.91,383.64,383.7,700.0,383.68,383.91,383.64,383.7,700.0
2024-11-14 12:40:00,383.91,383.98,383.74,383.98,982.0,383.91,383.98,383.74,383.98,982.0
2024-11-14 12:45:00,384.16,384.16,383.27,383.27,3700.0,384.16,384.16,383.27,383.27,3700.0
2024-11-14 12:50:00,383.24,384.99,383.23,384.93,2515.0,383.24,384.99,383.23,384.93,2515.0
2024-11-14 12:55:00,384.78,384.78,384.39,384.39,1900.0,384.78,384.78,384.39,384.39,1900.0
2024-11-14 13:00:00,384.2,384.54,384.2,384.47,513.0,384.2,384.54,384.2,384.47,513.0
2024-11-14 13:05:00,384.41,384.44,384.01,384.27,3841.0,384.41,384.44,384.01,384.27,3841.0
2024-11-14 13:10:00,384.58,384.93,384.24,384.25,1700.0,384.58,384.93,384.24,384.25,1700.0
2024-11-14 13:15:00,384.31,384.31,383.99,384.13,900.0,384.31,384.31,383.99,384.13,900.0
2024-11-14 13:20:00,384.21,384.21,383.65,383.94,3751.0,384.21,384.21,383.65,383.94,3751.0
2024-11-14 13:25:00,383.82,383.82,383.49,383.66,1200.0,383.82,383.82,383.49,383.66,1200.0
2024-11-14 13:30:00,383.3,383.3,383.16,383.16,400.0,383.3,383.3,383.16,383.16,400.0
2024-11-14 13:35:00,383.33,383.33,383.11,383.11,300.0,383.33,383.33,383.11,383.11,300.0
2024-11-14 13:40:00,382.99,383.49,382.99,383.4,2987.0,382.99,383.49,382.99,383.4,2987.0
2024-11-14 13:45:00,383.63,383.63,383.4,383.4,242.0,383.63,383.63,383.4,383.4,242.0
2024-11-14 13:50:00,383.41,383.41,383.03,383.03,1547.0,383.41,383.41,383.03,383.03,1547.0
2024-11-14 13:55:00,383.15,383.15,382.85,383.13,2248.0,383.15,383.15,382.85,383.13,2248.0
2024-11-14 14:00:00,383.4,383.79,383.26,383.65,1820.0,383.4,383.79,383.26,383.65,1820.0
2024-11-14 14:05:00,383.72,384.03,383.65,383.66,900.0,383.72,384.03,383.65,383.66,900.0
2024-11-14 14:10:00,383.89,384.61,383.66,384.05,2075.0,383.89,384.61,383.66,384.05,2075.0
2024-11-14 14:15:00,384.33,384.33,383.79,384.0,1200.0,384.33,384.33,383.79,384.0,1200.0
2024-11-14 14:20:00,384.21,384.46,383.99,384.43,2028.0,384.21,384.46,383.99,384.43,2028.0
2024-11-14 14:25:00,384.46,384.72,384.33,384.72,5715.0,384.46,384.72,384.33,384.72,5715.0
2024-11-14 14:30:00,384.76,385.35,384.76,385.15,4508.0,384.76,385.35,384.76,385.15,4508.0
2024-11-14 14:35:00,385.01,385.2,385.01,385.2,1590.0,385.01,385.2,385.01,385.2,1590.0
2024-11-14 14:40:00,385.36,385.83,385.21,385.67,2100.0,385.36,385.83,385.21,385.67,2100.0
2024-11-14 14:45:00,385.83,385.93,385.45,385.45,4159.0,385.83,385.93,385.45,385.45,4159.0
2024-11-14 14:50:00,385.46,385.92,385.26,385.26,4455.0,385.46,385.92,385.26,385.26,4455.0
2024-11-14 14:55:00,385.44,385.44,384.74,384.74,2934.0,385.44,385.44,384.74,384.74,2934.0
2024-11-14 15:00:00,384.53,384.63,383.15,383.43,5925.0,384.53,384.63,383.15,383.43,5925.0
2024-11-14 15:05:00,383.43,383.43,382.72,382.72,3494.0,383.43,383.43,382.72,382.72,3494.0
2024-11-14 15:10:00,382.88,383.46,382.52,383.13,3287.0,382.88,383.46,382.52,383.13,3287.0
2024-11-14 15:15:00,383.13,383.96,382.85,383.75,5011.0,383.13,383.96,382.85,383.75,5011.0
2024-11-14 15:20:00,383.73,383.96,383.3,383.38,6842.0,383.73,383.96,383.3,383.38,6842.0
2024-11-14 15:25:00,383.38,383.8,382.91,382.94,3361.0,383.38,383.8,382.91,382.94,3361.0
2024-11-14 15:30:00,382.97,383.21,382.3,382.57,9402.0,382.97,383.21,382.3,382.57,9402.0
2024-11-14 15:35:00,382.78,383.03,382.44,382.62,4211.0,382.78,383.03,382.44,382.62,4211.0
2024-11-14 15:40:00,382.65,383.03,382.49,382.87,6787.0,382.65,383.03,382.49,382.87,6787.0
2024-11-14 15:45:00,382.92,383.42,382.71,382.82,7655.0,382.92,383.42,382.71,382.82,7655.0
2024-11-14 15:50:00,382.68,384.02,382.48,383.66,15844.0,382.68,384.02,382.48,383.66,15844.0
2024-11-14 15:55:00,383.38,383.56,382.6,383.0,27438.0,383.38,383.56,382.6,383.0,27438.0
2024-11-15 09:30:00,362.67,378.09,361.66,373.21,94343.0,362.67,378.09,361.66,373.21,94343.0
2024-11-15 09:35:00,373.5,376.0,371.0,372.41,28896.0,373.5,376.0,371.0,372.41,28896.0
2024-11-15 09:40:00,372.41,373.96,370.01,371.95,20303.0,372.41,373.96,370.01,371.95,20303.0
2024-11-15 09:45:00,371.82,374.16,370.16,373.4,14354.0,371.82,374.16,370.16,373.4,14354.0
2024-11-15 09:50:00,373.48,375.94,373.22,375.0,20140.0,373.48,375.94,373.22,375.0,20140.0
2024-11-15 09:55:00,375.06,375.77,372.97,374.95,9714.0,375.06,375.77,372.97,374.95,9714.0
2024-11-15 10:00:00,374.33,374.33,371.5,374.0,8032.0,374.33,374.33,371.5,374.0,8032.0
2024-11-15 10:05:00,373.33,373.33,372.13,372.81,7924.0,373.33,373.33,372.13,372.81,7924.0
2024-11-15 10:10:00,373.01,374.0,372.41,373.75,9284.0,373.01,374.0,372.41,373.75,9284.0
2024-11-15 10:15:00,374.23,374.28,372.63,372.81,4827.0,374.23,374.28,372.63,372.81,4827.0
2024-11-15 10:20:00,372.7,374.11,372.27,373.77,6851.0,372.7,374.11,372.27,373.77,6851.0
2024-11-15 10:25:00,373.86,375.7,373.75,375.23,8110.0,373.86,375.7,373.75,375.23,8110.0
2024-11-15 10:30:00,374.96,374.96,373.75,374.37,5588.0,374.96,374.96,373.75,374.37,5588.0
2024-11-15 10:35:00,374.37,374.37,372.64,372.65,2950.0,374.37,374.37,372.64,372.65,2950.0
2024-11-15 10:40:00,372.73,374.53,372.38,374.53,7340.0,372.73,374.53,372.38,374.53,7340.0
2024-11-15 10:45:00,374.53,374.8,373.85,373.85,6459.0,374.53,374.8,373.85,373.85,6459.0
2024-11-15 10:50:00,374.13,375.0,373.67,373.67,10352.0,374.13,375.0,373.67,373.67,10352.0
2024-11-15 10:55:00,373.44,373.71,372.85,373.0,4150.0,373.44,373.71,372.85,373.0,4150.0
2024-11-15 11:00:00,372.48,372.65,371.61,372.21,9952.0,372.48,372.65,371.61,372.21,9952.0
2024-11-15 11:05:00,371.69,372.15,371.69,371.82,1900.0,371.69,372.15,371.69,371.82,1900.0
2024-11-15 11:10:00,372.26,373.47,371.82,373.34,8031.0,372.26,373.47,371.82,373.34,8031.0
2024-11-15 11:15:00,373.55,374.52,373.45,374.0,7162.0,373.55,374.52,373.45,374.0,7162.0
2024-11-15 11:20:00,374.46,374.88,373.88,374.88,4559.0,374.46,374.88,373.88,374.88,4559.0
2024-11-15 11:25:00,374.81,374.81,373.34,373.56,6477.0,374.81,374.81,373.34,373.56,6477.0
2024-11-15 11:30:00,373.55,373.8,373.14,373.15,5542.0,373.55,373.8,373.14,373.15,5542.0
2024-11-15 11:35:00,373.27,373.58,373.17,373.35,2617.0,373.27,373.58,373.17,373.35,2617.0
2024-11-15 11:40:00,373.1,374.01,372.82,373.77,3615.0,373.1,374.01,372.82,373.77,3615.0
2024-11-15 11:45:00,374.0,375.24,373.74,375.23,6225.0,374.0,375.24,373.74,375.23,6225.0
2024-11-15 11:50:00,375.46,375.46,374.0,374.73,4973.0,375.46,375.46,374.0,374.73,4973.0
2024-11-15 11:55:00,374.59,374.59,373.34,373.38,3904.0,374.59,374.59,373.34,373.38,3904.0
2024-11-15 12:00:00,373.84,373.88,373.37,373.4,1586.0,373.84,373.88,373.37,373.4,1586.0
2024-11-15 12:05:00,373.36,374.01,373.0,373.02,5428.0,373.36,374.01,373.0,373.02,5428.0
2024-11-15 12:10:00,373.21,373.21,371.85,372.37,6529.0,373.21,373.21,371.85,372.37,6529.0
2024-11-15 12:15:00,372.38,372.58,371.89,372.22,2280.0,372.38,372.58,371.89,372.22,2280.0
2024-11-15 12:20:00,372.05,372.22,371.75,371.8,2981.0,372.05,372.22,371.75,371.8,2981.0
2024-11-15 12:25:00,371.91,372.08,371.37,371.89,6219.0,371.91,372.08,371.37,371.89,6219.0
2024-11-15 12:30:00,371.87,372.24,371.69,372.01,4500.0,371.87,372.24,371.69,372.01,4500.0
2024-11-15 12:35:00,371.91,372.23,371.49,371.69,10391.0,371.91,372.23,371.49,371.69,10391.0
2024-11-15 12:40:00,371.94,372.17,371.28,371.58,6490.0,371.94,372.17,371.28,371.58,6490.0
2024-11-15 12:45:00,372.23,372.31,371.1,371.1,4900.0,372.23,372.31,371.1,371.1,4900.0
2024-11-15 12:50:00,371.15,371.53,370.14,370.88,15879.0,371.15,371.53,370.14,370.88,15879.0
2024-11-15 12:55:00,370.88,371.38,370.88,371.38,1795.0,370.88,371.38,370.88,371.38,1795.0
2024-11-15 13:00:00,371.37,371.74,370.79,371.74,7506.0,371.37,371.74,370.79,371.74,7506.0
2024-11-15 13:05:00,371.77,371.98,371.35,371.48,3768.0,371.77,371.98,371.35,371.48,3768.0
2024-11-15 13:10:00,371.67,371.68,371.03,371.23,4307.0,371.67,371.68,371.03,371.23,4307.0
2024-11-15 13:15:00,371.04,372.03,371.03,371.83,6090.0,371.04,372.03,371.03,371.83,6090.0
2024-11-15 13:20:00,371.56,372.0,371.52,371.97,4354.0,371.56,372.0,371.52,371.97,4354.0
2024-11-15 13:25:00,371.74,371.97,371.74,371.86,1900.0,371.74,371.97,371.74,371.86,1900.0
2024-11-15 13:30:00,371.71,371.71,370.02,370.5,5986.0,371.71,371.71,370.02,370.5,5986.0
2024-11-15 13:35:00,370.53,370.53,369.51,369.76,2683.0,370.53,370.53,369.51,369.76,2683.0
2024-11-15 13:40:00,369.8,370.11,369.24,369.82,10184.0,369.8,370.11,369.24,369.82,10184.0
2024-11-15 13:45:00,369.55,369.6,367.44,367.77,7002.0,369.55,369.6,367.44,367.77,7002.0
2024-11-15 13:50:00,367.89,367.92,367.45,367.51,2316.0,367.89,367.92,367.45,367.51,2316.0
2024-11-15 13:55:00,367.49,368.66,367.14,368.32,7221.0,367.49,368.66,367.14,368.32,7221.0
2024-11-15 14:00:00,368.33,368.73,368.21,368.43,3324.0,368.33,368.73,368.21,368.43,3324.0
2024-11-15 14:05:00,368.42,368.42,367.85,367.85,3380.0,368.42,368.42,367.85,367.85,3380.0
2024-11-15 14:10:00,368.05,368.2,367.05,367.22,3398.0,368.05,368.2,367.05,367.22,3398.0
2024-11-15 14:15:00,367.39,367.4,366.85,367.06,4266.0,367.39,367.4,366.85,367.06,4266.0
2024-11-15 14:20:00,367.04,367.37,367.03,367.22,3801.0,367.04,367.37,367.03,367.22,3801.0
2024-11-15 14:25:00,367.19,367.26,366.33,366.33,3394.0,367.19,367.26,366.33,366.33,3394.0
2024-11-15 14:30:00,366.22,366.23,365.83,365.97,3264.0,366.22,366.23,365.83,365.97,3264.0
2024-11-15 14:35:00,365.97,366.38,365.53,365.77,6421.0,365.97,366.38,365.53,365.77,6421.0
2024-11-15 14:40:00,365.84,366.41,365.66,366.34,3624.0,365.84,366.41,365.66,366.34,3624.0
2024-11-15 14:45:00,366.34,366.68,365.83,365.83,7161.0,366.34,366.68,365.83,365.83,7161.0
2024-11-15 14:50:00,365.75,365.92,365.4,365.4,4926.0,365.75,365.92,365.4,365.4,4926.0
2024-11-15 14:55:00,365.41,366.1,365.29,365.34,4854.0,365.41,366.1,365.29,365.34,4854.0
2024-11-15 15:00:00,365.3,365.3,364.44,364.45,6488.0,365.3,365.3,364.44,364.45,6488.0
2024-11-15 15:05:00,364.51,364.64,363.0,363.28,9938.0,364.51,364.64,363.0,363.28,9938.0
2024-11-15 15:10:00,363.34,363.68,363.16,363.17,3690.0,363.34,363.68,363.16,363.17,3690.0
2024-11-15 15:15:00,363.53,363.6,363.16,363.6,7312.0,363.53,363.6,363.16,363.6,7312.0
2024-11-15 15:20:00,363.94,364.8,363.61,364.8,5547.0,363.94,364.8,363.61,364.8,5547.0
2024-11-15 15:25:00,364.89,365.14,364.13,364.52,13174.0,364.89,365.14,364.13,364.52,13174.0
2024-11-15 15:30:00,364.47,365.03,364.05,364.95,8061.0,364.47,365.03,364.05,364.95,8061.0
2024-11-15 15:35:00,364.95,365.42,364.23,364.23,15980.0,364.95,365.42,364.23,364.23,15980.0
2024-11-15 15:40:00,364.09,364.48,363.58,363.64,12710.0,364.09,364.48,363.58,363.64,12710.0
2024-11-15 15:45:00,363.52,364.89,363.52,364.82,8236.0,363.52,364.89,363.52,364.82,8236.0
2024-11-15 15:50:00,364.88,365.99,364.82,365.55,31280.0,364.88,365.99,364.82,365.55,31280.0
2024-11-15 15:55:00,365.3,365.47,364.73,365.15,61322.0,365.3,365.47,364.73,365.15,61322.0
2024-11-18 09:30:00,360.85,361.98,359.49,361.0,19968.0,360.85,361.98,359.49,361.0,19968.0
2024-11-18 09:35:00,360.62,361.29,358.4,358.81,5428.0,360.62,361.29,358.4,358.81,5428.0
2024-11-18 09:40:00,359.27,360.99,359.27,359.95,3564.0,359.27,360.99,359.27,359.95,3564.0
2024-11-18 09:45:00,359.75,360.4,358.67,360.16,25550.0,359.75,360.4,358.67,360.16,25550.0
2024-11-18 09:50:00,360.04,360.29,358.0,358.0,8774.0,360.04,360.29,358.0,358.0,8774.0
2024-11-18 09:55:00,358.07,358.43,356.61,357.37,15241.0,358.07,358.43,356.61,357.37,15241.0
2024-11-18 10:00:00,357.38,358.78,356.92,358.26,3332.0,357.38,358.78,356.92,358.26,3332.0
2024-11-18 10:05:00,358.84,359.0,357.5,357.58,11334.0,358.84,359.0,357.5,357.58,11334.0
2024-11-18 10:10:00,357.8,357.8,356.35,356.63,7438.0,357.8,357.8,356.35,356.63,7438.0
2024-11-18 10:15:00,356.7,357.73,356.47,357.19,14343.0,356.7,357.73,356.47,357.19,14343.0
2024-11-18 10:20:00,356.86,358.34,355.15,357.69,39103.0,356.86,358.34,355.15,357.69,39103.0
2024-11-18 10:25:00,357.79,358.01,355.6,356.06,39851.0,357.79,358.01,355.6,356.06,39851.0
2024-11-18 10:30:00,356.07,357.01,356.05,356.65,8641.0,356.07,357.01,356.05,356.65,8641.0
2024-11-18 10:35:00,356.78,357.0,353.92,354.44,16589.0,356.78,357.0,353.92,354.44,16589.0
2024-11-18 10:40:00,354.07,354.58,353.59,353.68,5401.0,354.07,354.58,353.59,353.68,5401.0
2024-11-18 10:45:00,353.56,353.84,352.5,352.93,13953.0,353.56,353.84,352.5,352.93,13953.0
2024-11-18 10:50:00,352.79,353.36,351.62,351.99,7126.0,352.79,353.36,351.62,351.99,7126.0
2024-11-18 10:55:00,351.64,352.38,351.3,352.29,10317.0,351.64,352.38,351.3,352.29,10317.0
2024-11-18 11:00:00,351.73,352.01,350.94,351.6,11215.0,351.73,352.01,350.94,351.6,11215.0
2024-11-18 11:05:00,351.12,352.01,350.35,351.99,10212.0,351.12,352.01,350.35,351.99,10212.0
2024-11-18 11:10:00,351.96,352.73,351.69,352.13,12109.0,351.96,352.73,351.69,352.13,12109.0
2024-11-18 11:15:00,352.02,352.45,351.25,351.39,6018.0,352.02,352.45,351.25,351.39,6018.0
2024-11-18 11:20:00,351.0,351.8,350.54,351.8,13230.0,351.0,351.8,350.54,351.8,13230.0
2024-11-18 11:25:00,351.93,352.59,351.67,352.01,7154.0,351.93,352.59,351.67,352.01,7154.0
2024-11-18 11:30:00,352.4,353.61,352.39,353.56,7174.0,352.4,353.61,352.39,353.56,7174.0
2024-11-18 11:35:00,353.1,354.48,352.83,354.48,15072.0,353.1,354.48,352.83,354.48,15072.0
2024-11-18 11:40:00,354.29,354.62,352.84,353.3,9157.0,354.29,354.62,352.84,353.3,9157.0
2024-11-18 11:45:00,353.05,354.04,352.57,353.21,12889.0,353.05,354.04,352.57,353.21,12889.0
2024-11-18 11:50:00,353.7,353.7,352.77,353.01,9046.0,353.7,353.7,352.77,353.01,9046.0
2024-11-18 11:55:00,352.87,352.97,351.75,352.34,8299.0,352.87,352.97,351.75,352.34,8299.0
2024-11-18 12:00:00,352.13,352.23,351.14,351.3,3385.0,352.13,352.23,351.14,351.3,3385.0
2024-11-18 12:05:00,351.07,352.39,351.07,351.69,11450.0,351.07,352.39,351.07,351.69,11450.0
2024-11-18 12:10:00,351.69,351.69,351.16,351.25,2946.0,351.69,351.69,351.16,351.25,2946.0
2024-11-18 12:15:00,351.31,351.64,350.85,351.62,7955.0,351.31,351.64,350.85,351.62,7955.0
2024-11-18 12:20:00,351.71,351.73,351.4,351.44,3452.0,351.71,351.73,351.4,351.44,3452.0
2024-11-18 12:25:00,351.63,352.68,351.41,352.68,4503.0,351.63,352.68,351.41,352.68,4503.0
2024-11-18 12:30:00,352.7,353.71,352.49,353.71,6248.0,352.7,353.71,352.49,353.71,6248.0
2024-11-18 12:35:00,353.42,353.53,352.62,352.69,5128.0,353.42,353.53,352.62,352.69,5128.0
2024-11-18 12:40:00,352.8,353.04,352.29,352.75,1500.0,352.8,353.04,352.29,352.75,1500.0
2024-11-18 12:45:00,352.5,353.22,352.5,353.19,4289.0,352.5,353.22,352.5,353.19,4289.0
2024-11-18 12:50:00,353.01,353.29,352.93,352.94,2796.0,353.01,353.29,352.93,352.94,2796.0
2024-11-18 12:55:00,353.08,353.57,352.92,353.25,8426.0,353.08,353.57,352.92,353.25,8426.0
2024-11-18 13:00:00,353.3,353.3,352.61,352.92,1950.0,353.3,353.3,352.61,352.92,1950.0
2024-11-18 13:05:00,352.92,352.92,352.22,352.22,1830.0,352.92,352.92,352.22,352.22,1830.0
2024-11-18 13:10:00,352.54,352.62,352.31,352.62,2658.0,352.54,352.62,352.31,352.62,2658.0
2024-11-18 13:15:00,352.53,354.31,352.53,354.31,5309.0,352.53,354.31,352.53,354.31,5309.0
2024-11-18 13:20:00,354.14,354.48,353.9,354.05,2311.0,354.14,354.48,353.9,354.05,2311.0
2024-11-18 13:25:00,354.05,354.06,353.68,353.69,2978.0,354.05,354.06,353.68,353.69,2978.0
2024-11-18 13:30:00,353.73,355.32,353.73,355.25,5178.0,353.73,355.32,353.73,355.25,5178.0
2024-11-18 13:35:00,355.12,355.18,354.48,354.57,2270.0,355.12,355.18,354.48,354.57,2270.0
2024-11-18 13:40:00,354.73,354.73,353.79,353.79,2272.0,354.73,354.73,353.79,353.79,2272.0
2024-11-18 13:45:00,354.4,354.8,354.04,354.69,8319.0,354.4,354.8,354.04,354.69,8319.0
2024-11-18 13:50:00,354.75,354.75,354.32,354.46,1595.0,354.75,354.75,354.32,354.46,1595.0
2024-11-18 13:55:00,354.53,354.96,354.39,354.69,2342.0,354.53,354.96,354.39,354.69,2342.0
2024-11-18 14:00:00,354.69,354.69,354.08,354.48,3681.0,354.69,354.69,354.08,354.48,3681.0
2024-11-18 14:05:00,354.44,354.46,353.59,353.76,3946.0,354.44,354.46,353.59,353.76,3946.0
2024-11-18 14:10:00,354.14,354.14,353.48,353.61,4229.0,354.14,354.14,353.48,353.61,4229.0
2024-11-18 14:15:00,353.29,353.62,353.2,353.2,1000.0,353.29,353.62,353.2,353.2,1000.0
2024-11-18 14:20:00,353.32,353.51,353.25,353.45,1790.0,353.32,353.51,353.25,353.45,1790.0
2024-11-18 14:25:00,353.2,353.69,353.15,353.69,3323.0,353.2,353.69,353.15,353.69,3323.0
2024-11-18 14:30:00,353.46,353.52,353.19,353.22,3119.0,353.46,353.52,353.19,353.22,3119.0
2024-11-18 14:35:00,353.16,353.69,353.12,353.47,2588.0,353.16,353.69,353.12,353.47,2588.0
2024-11-18 14:40:00,353.26,353.33,352.69,353.17,6138.0,353.26,353.33,352.69,353.17,6138.0
2024-11-18 14:45:00,353.29,353.76,353.28,353.72,1899.0,353.29,353.76,353.28,353.72,1899.0
2024-11-18 14:50:00,353.72,353.97,353.7,353.72,1685.0,353.72,353.97,353.7,353.72,1685.0
2024-11-18 14:55:00,353.76,354.14,353.76,353.81,3245.0,353.76,354.14,353.76,353.81,3245.0
2024-11-18 15:00:00,353.87,353.88,353.19,353.23,3494.0,353.87,353.88,353.19,353.23,3494.0
2024-11-18 15:05:00,353.11,353.49,353.11,353.33,3189.0,353.11,353.49,353.11,353.33,3189.0
2024-11-18 15:10:00,353.21,353.24,352.75,352.86,3865.0,353.21,353.24,352.75,352.86,3865.0
2024-11-18 15:15:00,352.86,353.19,352.81,352.96,5902.0,352.86,353.19,352.81,352.96,5902.0
2024-11-18 15:20:00,353.24,353.66,353.1,353.66,4168.0,353.24,353.66,353.1,353.66,4168.0
2024-11-18 15:25:00,353.53,353.84,353.53,353.62,3531.0,353.53,353.84,353.53,353.62,3531.0
2024-11-18 15:30:00,353.62,354.21,353.26,354.05,7457.0,353.62,354.21,353.26,354.05,7457.0
2024-11-18 15:35:00,354.22,355.21,353.86,354.96,9405.0,354.22,355.21,353.86,354.96,9405.0
2024-11-18 15:40:00,354.85,354.97,354.22,354.57,6027.0,354.85,354.97,354.22,354.57,6027.0
2024-11-18 15:45:00,354.52,354.71,354.2,354.37,7851.0,354.52,354.71,354.2,354.37,7851.0
2024-11-18 15:50:00,354.2,354.68,353.83,354.31,30291.0,354.2,354.68,353.83,354.31,30291.0
2024-11-18 15:55:00,354.24,354.51,353.13,353.33,55348.0,354.24,354.51,353.13,353.33,55348.0
2024-11-19 09:30:00,349.62,350.15,347.32,347.32,18070.0,349.62,350.15,347.32,347.32,18070.0
2024-11-19 09:35:00,347.93,348.4,345.0,347.23,10138.0,347.93,348.4,345.0,347.23,10138.0
2024-11-19 09:40:00,346.49,347.73,346.36,346.82,7385.0,346.49,347.73,346.36,346.82,7385.0
2024-11-19 09:45:00,346.67,347.82,345.5,345.5,4643.0,346.67,347.82,345.5,345.5,4643.0
2024-11-19 09:50:00,345.55,347.48,344.64,346.72,20298.0,345.55,347.48,344.64,346.72,20298.0
2024-11-19 09:55:00,346.72,347.04,346.4,346.51,3256.0,346.72,347.04,346.4,346.51,3256.0
2024-11-19 10:00:00,346.29,347.13,345.44,346.25,6669.0,346.29,347.13,345.44,346.25,6669.0
2024-11-19 10:05:00,346.54,348.17,346.34,348.17,3886.0,346.54,348.17,346.34,348.17,3886.0
2024-11-19 10:10:00,348.29,348.39,347.25,347.6,4618.0,348.29,348.39,347.25,347.6,4618.0
2024-11-19 10:15:00,347.6,348.0,347.0,347.53,4212.0,347.6,348.0,347.0,347.53,4212.0
2024-11-19 10:20:00,347.73,348.69,347.73,348.69,4204.0,347.73,348.69,347.73,348.69,4204.0
2024-11-19 10:25:00,348.6,349.87,348.57,349.87,25539.0,348.6,349.87,348.57,349.87,25539.0
2024-11-19 10:30:00,349.83,349.94,348.76,348.87,2154.0,349.83,349.94,348.76,348.87,2154.0
2024-11-19 10:35:00,349.09,349.9,349.08,349.16,2887.0,349.09,349.9,349.08,349.16,2887.0
2024-11-19 10:40:00,349.3,349.53,349.23,349.53,986.0,349.3,349.53,349.23,349.53,986.0
2024-11-19 10:45:00,349.25,349.25,348.51,348.91,2610.0,349.25,349.25,348.51,348.91,2610.0
2024-11-19 10:50:00,348.49,349.09,348.42,348.88,2302.0,348.49,349.09,348.42,348.88,2302.0
2024-11-19 10:55:00,348.88,348.88,348.24,348.3,1025.0,348.88,348.88,348.24,348.3,1025.0
2024-11-19 11:00:00,348.54,348.62,348.3,348.3,1164.0,348.54,348.62,348.3,348.3,1164.0
2024-11-19 11:05:00,348.3,348.49,348.0,348.49,4031.0,348.3,348.49,348.0,348.49,4031.0
2024-11-19 11:10:00,348.2,348.33,348.1,348.1,850.0,348.2,348.33,348.1,348.1,850.0
2024-11-19 11:15:00,348.01,348.38,347.97,347.97,1983.0,348.01,348.38,347.97,347.97,1983.0
2024-11-19 11:20:00,347.94,348.12,347.84,347.84,808.0,347.94,348.12,347.84,347.84,808.0
2024-11-19 11:25:00,348.11,348.11,347.11,347.51,3986.0,348.11,348.11,347.11,347.51,3986.0
2024-11-19 11:30:00,347.03,347.76,347.02,347.02,3240.0,347.03,347.76,347.02,347.02,3240.0
2024-11-19 11:35:00,346.8,347.27,346.5,347.24,2857.0,346.8,347.27,346.5,347.24,2857.0
2024-11-19 11:40:00,346.92,347.34,346.92,347.15,1900.0,346.92,347.34,346.92,347.15,1900.0
2024-11-19 11:45:00,347.07,347.24,347.07,347.17,1600.0,347.07,347.24,347.07,347.17,1600.0
2024-11-19 11:50:00,347.0,347.38,346.89,347.08,1978.0,347.0,347.38,346.89,347.08,1978.0
2024-11-19 11:55:00,347.27,348.17,347.2,348.17,2623.0,347.27,348.17,347.2,348.17,2623.0
2024-11-19 12:00:00,347.94,347.94,347.25,347.25,1578.0,347.94,347.94,347.25,347.25,1578.0
2024-11-19 12:05:00,347.01,347.02,346.85,346.85,2361.0,347.01,347.02,346.85,346.85,2361.0
2024-11-19 12:10:00,346.9,347.17,346.86,347.02,2206.0,346.9,347.17,346.86,347.02,2206.0
2024-11-19 12:15:00,347.2,348.73,347.2,348.72,2395.0,347.2,348.73,347.2,348.72,2395.0
2024-11-19 12:20:00,348.57,348.72,348.01,348.01,4831.0,348.57,348.72,348.01,348.01,4831.0
2024-11-19 12:25:00,348.34,348.34,347.84,347.9,1621.0,348.34,348.34,347.84,347.9,1621.0
2024-11-19 12:30:00,347.86,348.27,347.79,348.27,600.0,347.86,348.27,347.79,348.27,600.0
2024-11-19 12:35:00,348.15,348.15,347.37,347.62,1000.0,348.15,348.15,347.37,347.62,1000.0
2024-11-19 12:40:00,347.38,347.44,347.27,347.28,732.0,347.38,347.44,347.27,347.28,732.0
2024-11-19 12:45:00,347.35,347.6,347.19,347.6,1094.0,347.35,347.6,347.19,347.6,1094.0
2024-11-19 12:50:00,347.54,347.54,347.07,347.07,1184.0,347.54,347.54,347.07,347.07,1184.0
2024-11-19 12:55:00,347.37,347.37,346.46,346.73,3120.0,347.37,347.37,346.46,346.73,3120.0
2024-11-19 13:00:00,346.47,346.55,346.22,346.39,2830.0,346.47,346.55,346.22,346.39,2830.0
2024-11-19 13:05:00,346.37,346.57,346.22,346.29,1550.0,346.37,346.57,346.22,346.29,1550.0
2024-11-19 13:10:00,346.22,346.25,346.0,346.0,1429.0,346.22,346.25,346.0,346.0,1429.0
2024-11-19 13:15:00,346.07,346.21,346.07,346.21,500.0,346.07,346.21,346.07,346.21,500.0
2024-11-19 13:20:00,346.35,346.67,345.86,345.88,5408.0,346.35,346.67,345.86,345.88,5408.0
2024-11-19 13:25:00,345.8,346.03,345.75,346.0,1911.0,345.8,346.03,345.75,346.0,1911.0
2024-11-19 13:30:00,345.87,346.03,345.61,345.97,3395.0,345.87,346.03,345.61,345.97,3395.0
2024-11-19 13:35:00,345.87,345.99,345.6,345.86,1773.0,345.87,345.99,345.6,345.86,1773.0
2024-11-19 13:40:00,345.86,346.52,345.76,346.52,2053.0,345.86,346.52,345.76,346.52,2053.0
2024-11-19 13:45:00,346.54,347.0,346.46,346.63,2855.0,346.54,347.0,346.46,346.63,2855.0
2024-11-19 13:50:00,347.0,347.02,346.94,346.98,1014.0,347.0,347.02,346.94,346.98,1014.0
2024-11-19 13:55:00,346.97,347.47,346.86,347.33,1500.0,346.97,347.47,346.86,347.33,1500.0
2024-11-19 14:00:00,347.31,347.5,347.05,347.17,4513.0,347.31,347.5,347.05,347.17,4513.0
2024-11-19 14:05:00,347.26,347.38,346.85,347.38,5378.0,347.26,347.38,346.85,347.38,5378.0
2024-11-19 14:10:00,347.0,347.25,346.66,346.91,8472.0,347.0,347.25,346.66,346.91,8472.0
2024-11-19 14:15:00,347.08,347.22,346.35,346.56,4820.0,347.08,347.22,346.35,346.56,4820.0
2024-11-19 14:20:00,346.65,346.91,346.55,346.76,1800.0,346.65,346.91,346.55,346.76,1800.0
2024-11-19 14:25:00,346.56,346.65,345.72,346.1,6274.0,346.56,346.65,345.72,346.1,6274.0
2024-11-19 14:30:00,345.78,346.17,345.77,346.17,6032.0,345.78,346.17,345.77,346.17,6032.0
2024-11-19 14:35:00,346.05,346.17,345.21,345.21,4101.0,346.05,346.17,345.21,345.21,4101.0
2024-11-19 14:40:00,345.25,345.52,345.25,345.4,1236.0,345.25,345.52,345.25,345.4,1236.0
2024-11-19 14:45:00,345.47,345.86,345.25,345.43,4072.0,345.47,345.86,345.25,345.43,4072.0
2024-11-19 14:50:00,345.09,345.14,344.28,344.42,2851.0,345.09,345.14,344.28,344.42,2851.0
2024-11-19 14:55:00,344.52,344.66,343.4,343.85,6185.0,344.52,344.66,343.4,343.85,6185.0
2024-11-19 15:00:00,344.03,344.04,343.82,343.98,3726.0,344.03,344.04,343.82,343.98,3726.0
2024-11-19 15:05:00,343.99,344.86,343.99,344.86,2729.0,343.99,344.86,343.99,344.86,2729.0
2024-11-19 15:10:00,344.85,344.85,344.47,344.48,1447.0,344.85,344.85,344.47,344.48,1447.0
2024-11-19 15:15:00,344.27,344.37,343.93,344.18,6777.0,344.27,344.37,343.93,344.18,6777.0
2024-11-19 15:20:00,344.29,344.43,343.79,343.79,6484.0,344.29,344.43,343.79,343.79,6484.0
2024-11-19 15:25:00,343.82,344.01,343.7,343.96,2519.0,343.82,344.01,343.7,343.96,2519.0
2024-11-19 15:30:00,343.85,344.23,343.65,343.66,5747.0,343.85,344.23,343.65,343.66,5747.0
2024-11-19 15:35:00,343.79,343.97,343.39,343.62,3433.0,343.79,343.97,343.39,343.62,3433.0
2024-11-19 15:40:00,343.38,343.9,343.15,343.55,6315.0,343.38,343.9,343.15,343.55,6315.0
2024-11-19 15:45:00,343.5,343.59,343.1,343.17,7839.0,343.5,343.59,343.1,343.17,7839.0
2024-11-19 15:50:00,343.3,343.47,342.79,342.79,13872.0,343.3,343.47,342.79,342.79,13872.0
2024-11-19 15:55:00,342.78,343.05,341.79,342.03,29771.0,342.78,343.05,341.79,342.03,29771.0
2024-11-20 09:30:00,340.59,341.86,338.58,340.0,31153.0,340.59,341.86,338.58,340.0,31153.0
2024-11-20 09:35:00,340.01,340.58,338.8,340.06,6978.0,340.01,340.58,338.8,340.06,6978.0
2024-11-20 09:40:00,340.01,342.94,340.01,342.59,9795.0,340.01,342.94,340.01,342.59,9795.0
2024-11-20 09:45:00,343.0,344.69,341.89,342.24,10363.0,343.0,344.69,341.89,342.24,10363.0
2024-11-20 09:50:00,341.91,343.0,341.46,342.09,7434.0,341.91,343.0,341.46,342.09,7434.0
2024-11-20 09:55:00,342.61,344.25,342.61,343.16,4570.0,342.61,344.25,342.61,343.16,4570.0
2024-11-20 10:00:00,343.12,343.61,342.67,342.7,1730.0,343.12,343.61,342.67,342.7,1730.0
2024-11-20 10:05:00,342.82,342.98,341.01,341.32,3891.0,342.82,342.98,341.01,341.32,3891.0
2024-11-20 10:10:00,341.59,341.89,340.63,341.37,4638.0,341.59,341.89,340.63,341.37,4638.0
2024-11-20 10:15:00,341.05,342.27,341.05,342.27,2772.0,341.05,342.27,341.05,342.27,2772.0
2024-11-20 10:20:00,342.15,343.38,341.89,343.15,3472.0,342.15,343.38,341.89,343.15,3472.0
2024-11-20 10:25:00,342.66,343.24,342.4,343.0,3260.0,342.66,343.24,342.4,343.0,3260.0
2024-11-20 10:30:00,343.01,343.28,342.32,343.0,2851.0,343.01,343.28,342.32,343.0,2851.0
2024-11-20 10:35:00,342.97,343.54,342.66,343.2,2811.0,342.97,343.54,342.66,343.2,2811.0
2024-11-20 10:40:00,343.44,343.45,342.86,343.07,5927.0,343.44,343.45,342.86,343.07,5927.0
2024-11-20 10:45:00,343.07,343.57,343.07,343.33,4545.0,343.07,343.57,343.07,343.33,4545.0
2024-11-20 10:50:00,343.42,343.57,343.33,343.57,3000.0,343.42,343.57,343.33,343.57,3000.0
2024-11-20 10:55:00,343.37,344.26,343.37,344.06,5246.0,343.37,344.26,343.37,344.06,5246.0
2024-11-20 11:00:00,344.0,344.06,342.77,342.92,10327.0,344.0,344.06,342.77,342.92,10327.0
2024-11-20 11:05:00,342.85,342.85,341.66,342.08,4350.0,342.85,342.85,341.66,342.08,4350.0
2024-11-20 11:10:00,341.92,342.3,341.72,342.0,2540.0,341.92,342.3,341.72,342.0,2540.0
2024-11-20 11:15:00,342.0,342.83,341.94,342.54,4505.0,342.0,342.83,341.94,342.54,4505.0
2024-11-20 11:20:00,342.98,343.44,342.55,342.56,2645.0,342.98,343.44,342.55,342.56,2645.0
2024-11-20 11:25:00,342.56,343.29,342.3,342.83,3709.0,342.56,343.29,342.3,342.83,3709.0
2024-11-20 11:30:00,342.78,343.7,342.69,343.52,5746.0,342.78,343.7,342.69,343.52,5746.0
2024-11-20 11:35:00,343.52,343.71,343.13,343.47,3460.0,343.52,343.71,343.13,343.47,3460.0
2024-11-20 11:40:00,343.28,343.47,342.49,342.86,3319.0,343.28,343.47,342.49,342.86,3319.0
2024-11-20 11:45:00,342.81,342.94,342.58,342.58,1343.0,342.81,342.94,342.58,342.58,1343.0
2024-11-20 11:50:00,342.58,342.6,341.33,341.33,3126.0,342.58,342.6,341.33,341.33,3126.0
2024-11-20 11:55:00,341.52,342.1,341.24,341.57,5931.0,341.52,342.1,341.24,341.57,5931.0
2024-11-20 12:00:00,341.3,341.84,341.09,341.44,6022.0,341.3,341.84,341.09,341.44,6022.0
2024-11-20 12:05:00,341.55,341.55,340.32,340.44,1730.0,341.55,341.55,340.32,340.44,1730.0
2024-11-20 12:10:00,340.22,340.26,339.23,339.58,7437.0,340.22,340.26,339.23,339.58,7437.0
2024-11-20 12:15:00,339.58,341.02,339.44,340.99,3600.0,339.58,341.02,339.44,340.99,3600.0
2024-11-20 12:20:00,341.1,341.1,340.43,341.05,2997.0,341.1,341.1,340.43,341.05,2997.0
2024-11-20 12:25:00,341.18,341.75,341.15,341.62,3545.0,341.18,341.75,341.15,341.62,3545.0
2024-11-20 12:30:00,341.44,341.56,341.22,341.43,2329.0,341.44,341.56,341.22,341.43,2329.0
2024-11-20 12:35:00,341.46,341.99,341.46,341.95,3047.0,341.46,341.99,341.46,341.95,3047.0
2024-11-20 12:40:00,342.07,342.43,342.07,342.22,2841.0,342.07,342.43,342.07,342.22,2841.0
2024-11-20 12:45:00,342.42,342.43,341.88,342.17,1800.0,342.42,342.43,341.88,342.17,1800.0
2024-11-20 12:50:00,342.32,342.5,341.9,342.32,4169.0,342.32,342.5,341.9,342.32,4169.0
2024-11-20 12:55:00,342.38,342.85,342.19,342.19,1497.0,342.38,342.85,342.19,342.19,1497.0
2024-11-20 13:00:00,342.09,342.25,341.24,341.24,11214.0,342.09,342.25,341.24,341.24,11214.0
2024-11-20 13:05:00,341.31,341.61,341.21,341.52,2170.0,341.31,341.61,341.21,341.52,2170.0
2024-11-20 13:10:00,341.35,341.83,341.24,341.69,4810.0,341.35,341.83,341.24,341.69,4810.0
2024-11-20 13:15:00,341.51,341.63,341.07,341.07,2382.0,341.51,341.63,341.07,341.07,2382.0
2024-11-20 13:20:00,340.89,341.27,340.89,341.27,400.0,340.89,341.27,340.89,341.27,400.0
2024-11-20 13:25:00,341.41,341.88,341.17,341.48,2356.0,341.41,341.88,341.17,341.48,2356.0
2024-11-20 13:30:00,341.36,341.36,340.88,340.88,900.0,341.36,341.36,340.88,340.88,900.0
2024-11-20 13:35:00,341.07,341.35,341.07,341.35,1000.0,341.07,341.35,341.07,341.35,1000.0
2024-11-20 13:40:00,341.74,341.74,340.72,340.72,4066.0,341.74,341.74,340.72,340.72,4066.0
2024-11-20 13:45:00,340.74,340.85,340.7,340.7,740.0,340.74,340.85,340.7,340.7,740.0
2024-11-20 13:50:00,340.75,341.0,340.75,341.0,2016.0,340.75,341.0,340.75,341.0,2016.0
2024-11-20 13:55:00,341.0,341.0,339.96,340.5,4575.0,341.0,341.0,339.96,340.5,4575.0
2024-11-20 14:00:00,340.65,341.0,340.65,341.0,1631.0,340.65,341.0,340.65,341.0,1631.0
2024-11-20 14:05:00,340.81,340.98,340.7,340.7,2115.0,340.81,340.98,340.7,340.7,2115.0
2024-11-20 14:10:00,340.71,340.72,340.53,340.56,962.0,340.71,340.72,340.53,340.56,962.0
2024-11-20 14:15:00,340.51,340.75,340.51,340.71,612.0,340.51,340.75,340.51,340.71,612.0
2024-11-20 14:20:00,340.74,340.76,340.52,340.53,1246.0,340.74,340.76,340.52,340.53,1246.0
2024-11-20 14:25:00,340.68,340.93,340.6,340.69,1330.0,340.68,340.93,340.6,340.69,1330.0
2024-11-20 14:30:00,340.97,340.97,340.96,340.97,130.0,340.97,340.97,340.96,340.97,130.0
2024-11-20 14:35:00,341.0,341.02,340.5,340.87,2834.0,341.0,341.02,340.5,340.87,2834.0
2024-11-20 14:40:00,340.79,341.02,340.78,341.02,1063.0,340.79,341.02,340.78,341.02,1063.0
2024-11-20 14:45:00,340.96,340.98,340.95,340.98,237.0,340.96,340.98,340.95,340.98,237.0
2024-11-20 14:50:00,341.0,341.13,340.6,340.68,2549.0,341.0,341.13,340.6,340.68,2549.0
2024-11-20 14:55:00,340.57,341.16,340.57,341.02,1935.0,340.57,341.16,340.57,341.02,1935.0
2024-11-20 15:00:00,341.15,341.6,340.94,341.55,2590.0,341.15,341.6,340.94,341.55,2590.0
2024-11-20 15:05:00,341.38,341.75,341.34,341.71,713.0,341.38,341.75,341.34,341.71,713.0
2024-11-20 15:10:00,341.71,341.71,341.17,341.17,2431.0,341.71,341.71,341.17,341.17,2431.0
2024-11-20 15:15:00,341.02,341.14,340.77,340.98,2000.0,341.02,341.14,340.77,340.98,2000.0
2024-11-20 15:20:00,341.01,341.12,340.75,340.88,2250.0,341.01,341.12,340.75,340.88,2250.0
2024-11-20 15:25:00,341.12,341.22,340.89,340.99,2845.0,341.12,341.22,340.89,340.99,2845.0
2024-11-20 15:30:00,341.07,341.86,341.06,341.78,6937.0,341.07,341.86,341.06,341.78,6937.0
2024-11-20 15:35:00,341.54,342.04,341.33,341.73,4619.0,341.54,342.04,341.33,341.73,4619.0
2024-11-20 15:40:00,341.91,342.13,341.76,342.06,3303.0,341.91,342.13,341.76,342.06,3303.0
2024-11-20 15:45:00,342.05,343.28,342.05,343.28,6625.0,342.05,343.28,342.05,343.28,6625.0
2024-11-20 15:50:00,343.42,343.6,342.88,343.39,11584.0,343.42,343.6,342.88,343.39,11584.0
2024-11-20 15:55:00,343.22,343.45,342.92,343.28,20567.0,343.22,343.45,342.92,343.28,20567.0
2024-11-21 09:30:00,339.24,339.32,336.21,337.04,28038.0,339.24,339.32,336.21,337.04,28038.0
2024-11-21 09:35:00,336.51,338.33,335.65,338.33,10681.0,336.51,338.33,335.65,338.33,10681.0
2024-11-21 09:40:00,337.37,337.45,335.17,336.46,6794.0,337.37,337.45,335.17,336.46,6794.0
2024-11-21 09:45:00,337.03,338.72,336.78,338.0,15036.0,337.03,338.72,336.78,338.0,15036.0
2024-11-21 09:50:00,338.01,339.3,336.51,338.3,13115.0,338.01,339.3,336.51,338.3,13115.0
2024-11-21 09:55:00,338.44,338.99,336.75,337.33,7030.0,338.44,338.99,336.75,337.33,7030.0
2024-11-21 10:00:00,336.51,337.99,336.23,337.82,7945.0,336.51,337.99,336.23,337.82,7945.0
2024-11-21 10:05:00,337.89,338.29,334.48,335.34,11044.0,337.89,338.29,334.48,335.34,11044.0
2024-11-21 10:10:00,334.96,336.92,334.96,335.8,14051.0,334.96,336.92,334.96,335.8,14051.0
2024-11-21 10:15:00,335.75,336.21,335.57,336.05,5903.0,335.75,336.21,335.57,336.05,5903.0
2024-11-21 10:20:00,336.0,336.1,334.5,335.01,10414.0,336.0,336.1,334.5,335.01,10414.0
2024-11-21 10:25:00,335.18,335.54,333.33,334.09,15674.0,335.18,335.54,333.33,334.09,15674.0
2024-11-21 10:30:00,333.86,334.49,333.4,334.16,13520.0,333.86,334.49,333.4,334.16,13520.0
2024-11-21 10:35:00,334.23,335.05,333.93,334.32,7752.0,334.23,335.05,333.93,334.32,7752.0
2024-11-21 10:40:00,334.03,334.48,333.64,333.84,5627.0,334.03,334.48,333.64,333.84,5627.0
2024-11-21 10:45:00,333.88,334.38,333.61,334.25,3689.0,333.88,334.38,333.61,334.25,3689.0
2024-11-21 10:50:00,333.95,334.77,333.78,334.66,7922.0,333.95,334.77,333.78,334.66,7922.0
2024-11-21 10:55:00,334.51,335.16,334.08,334.59,6087.0,334.51,335.16,334.08,334.59,6087.0
2024-11-21 11:00:00,334.6,334.75,334.15,334.15,2791.0,334.6,334.75,334.15,334.15,2791.0
2024-11-21 11:05:00,334.62,334.62,333.15,333.44,8844.0,334.62,334.62,333.15,333.44,8844.0
2024-11-21 11:10:00,333.33,333.55,332.8,333.03,11029.0,333.33,333.55,332.8,333.03,11029.0
2024-11-21 11:15:00,333.02,334.31,333.02,333.52,9265.0,333.02,334.31,333.02,333.52,9265.0
2024-11-21 11:20:00,333.56,333.99,332.95,333.83,9421.0,333.56,333.99,332.95,333.83,9421.0
2024-11-21 11:25:00,333.27,333.31,332.06,332.9,7278.0,333.27,333.31,332.06,332.9,7278.0
2024-11-21 11:30:00,332.88,333.85,332.63,333.85,4232.0,332.88,333.85,332.63,333.85,4232.0
2024-11-21 11:35:00,333.88,333.89,332.56,332.76,5739.0,333.88,333.89,332.56,332.76,5739.0
2024-11-21 11:40:00,332.97,333.39,332.57,332.94,4431.0,332.97,333.39,332.57,332.94,4431.0
2024-11-21 11:45:00,332.85,333.26,332.37,332.41,7365.0,332.85,333.26,332.37,332.41,7365.0
2024-11-21 11:50:00,332.54,332.73,332.26,332.68,3087.0,332.54,332.73,332.26,332.68,3087.0
2024-11-21 11:55:00,332.53,332.86,332.14,332.66,6472.0,332.53,332.86,332.14,332.66,6472.0
2024-11-21 12:00:00,332.42,332.78,331.74,332.59,4015.0,332.42,332.78,331.74,332.59,4015.0
2024-11-21 12:05:00,332.36,333.19,332.21,333.16,9044.0,332.36,333.19,332.21,333.16,9044.0
2024-11-21 12:10:00,333.09,333.23,332.5,332.6,3800.0,333.09,333.23,332.5,332.6,3800.0
2024-11-21 12:15:00,332.79,333.07,332.79,333.07,1461.0,332.79,333.07,332.79,333.07,1461.0
2024-11-21 12:20:00,333.0,333.01,332.7,332.93,4840.0,333.0,333.01,332.7,332.93,4840.0
2024-11-21 12:25:00,332.81,333.34,332.81,333.34,4184.0,332.81,333.34,332.81,333.34,4184.0
2024-11-21 12:30:00,333.14,333.14,332.87,332.91,1931.0,333.14,333.14,332.87,332.91,1931.0
2024-11-21 12:35:00,333.21,333.8,333.1,333.8,7743.0,333.21,333.8,333.1,333.8,7743.0
2024-11-21 12:40:00,333.83,334.2,333.63,334.05,2691.0,333.83,334.2,333.63,334.05,2691.0
2024-11-21 12:45:00,334.07,334.34,333.68,334.21,4454.0,334.07,334.34,333.68,334.21,4454.0
2024-11-21 12:50:00,333.96,333.96,333.6,333.94,2426.0,333.96,333.96,333.6,333.94,2426.0
2024-11-21 12:55:00,333.86,333.86,333.6,333.77,1650.0,333.86,333.86,333.6,333.77,1650.0
2024-11-21 13:00:00,333.84,334.49,333.66,334.49,2545.0,333.84,334.49,333.66,334.49,2545.0
2024-11-21 13:05:00,334.27,334.49,334.15,334.27,2050.0,334.27,334.49,334.15,334.27,2050.0
2024-11-21 13:10:00,334.31,334.63,334.15,334.35,5251.0,334.31,334.63,334.15,334.35,5251.0
2024-11-21 13:15:00,334.35,335.47,334.33,335.47,6134.0,334.35,335.47,334.33,335.47,6134.0
2024-11-21 13:20:00,335.49,335.68,335.13,335.3,1691.0,335.49,335.68,335.13,335.3,1691.0
2024-11-21 13:25:00,335.02,335.58,334.56,335.36,10890.0,335.02,335.58,334.56,335.36,10890.0
2024-11-21 13:30:00,335.31,335.57,335.3,335.38,600.0,335.31,335.57,335.3,335.38,600.0
2024-11-21 13:35:00,335.56,335.56,335.02,335.21,4198.0,335.56,335.56,335.02,335.21,4198.0
2024-11-21 13:40:00,335.21,336.18,335.04,336.18,10730.0,335.21,336.18,335.04,336.18,10730.0
2024-11-21 13:45:00,336.4,336.43,335.63,335.85,6303.0,336.4,336.43,335.63,335.85,6303.0
2024-11-21 13:50:00,335.8,335.94,334.9,335.0,5389.0,335.8,335.94,334.9,335.0,5389.0
2024-11-21 13:55:00,335.0,335.39,335.0,335.27,3687.0,335.0,335.39,335.0,335.27,3687.0
2024-11-21 14:00:00,335.16,336.06,335.16,335.45,5917.0,335.16,336.06,335.16,335.45,5917.0
2024-11-21 14:05:00,335.27,335.63,334.86,335.41,7008.0,335.27,335.63,334.86,335.41,7008.0
2024-11-21 14:10:00,335.42,335.95,335.0,335.3,7652.0,335.42,335.95,335.0,335.3,7652.0
2024-11-21 14:15:00,335.65,336.55,335.5,336.55,6588.0,335.65,336.55,335.5,336.55,6588.0
2024-11-21 14:20:00,336.6,336.99,336.3,336.54,7698.0,336.6,336.99,336.3,336.54,7698.0
2024-11-21 14:25:00,336.69,337.27,336.35,337.03,51792.0,336.69,337.27,336.35,337.03,51792.0
2024-11-21 14:30:00,337.27,337.48,335.94,337.0,16735.0,337.27,337.48,335.94,337.0,16735.0
2024-11-21 14:35:00,337.08,337.65,337.07,337.65,5989.0,337.08,337.65,337.07,337.65,5989.0
2024-11-21 14:40:00,337.68,337.92,337.43,337.77,3955.0,337.68,337.92,337.43,337.77,3955.0
2024-11-21 14:45:00,337.88,338.5,337.61,338.5,10184.0,337.88,338.5,337.61,338.5,10184.0
2024-11-21 14:50:00,338.55,338.6,338.02,338.12,4598.0,338.55,338.6,338.02,338.12,4598.0
2024-11-21 14:55:00,338.25,338.52,337.94,338.24,10221.0,338.25,338.52,337.94,338.24,10221.0
2024-11-21 15:00:00,338.5,338.68,337.74,337.97,6866.0,338.5,338.68,337.74,337.97,6866.0
2024-11-21 15:05:00,337.99,338.48,337.82,338.18,2655.0,337.99,338.48,337.82,338.18,2655.0
2024-11-21 15:10:00,338.16,339.0,338.15,339.0,3953.0,338.16,339.0,338.15,339.0,3953.0
2024-11-21 15:15:00,338.96,339.46,338.95,339.37,11305.0,338.96,339.46,338.95,339.37,11305.0
2024-11-21 15:20:00,339.37,339.84,339.36,339.45,6516.0,339.37,339.84,339.36,339.45,6516.0
2024-11-21 15:25:00,339.6,339.74,339.4,339.65,5664.0,339.6,339.74,339.4,339.65,5664.0
2024-11-21 15:30:00,339.65,339.65,337.71,337.8,29362.0,339.65,339.65,337.71,337.8,29362.0
2024-11-21 15:35:00,337.79,338.06,337.72,337.97,16614.0,337.79,338.06,337.72,337.97,16614.0
2024-11-21 15:40:00,337.84,338.22,337.68,338.22,8854.0,337.84,338.22,337.68,338.22,8854.0
2024-11-21 15:45:00,338.27,338.63,338.12,338.41,17821.0,338.27,338.63,338.12,338.41,17821.0
2024-11-21 15:50:00,338.54,339.12,338.06,338.17,8489.0,338.54,339.12,338.06,338.17,8489.0
2024-11-21 15:55:00,338.18,339.01,337.92,338.91,56877.0,338.18,339.01,337.92,338.91,56877.0
2024-11-22 09:30:00,338.51,343.41,338.03,342.98,38513.0,338.51,343.41,338.03,342.98,38513.0
2024-11-22 09:35:00,341.78,342.38,341.0,341.98,9479.0,341.78,342.38,341.0,341.98,9479.0
2024-11-22 09:40:00,342.55,343.98,342.35,343.13,7500.0,342.55,343.98,342.35,343.13,7500.0
2024-11-22 09:45:00,343.44,345.0,342.82,344.66,7051.0,343.44,345.0,342.82,344.66,7051.0
2024-11-22 09:50:00,345.19,345.19,343.35,344.98,8330.0,345.19,345.19,343.35,344.98,8330.0
2024-11-22 09:55:00,345.21,345.29,342.51,342.85,10181.0,345.21,345.29,342.51,342.85,10181.0
2024-11-22 10:00:00,343.16,343.96,341.89,342.21,9957.0,343.16,343.96,341.89,342.21,9957.0
2024-11-22 10:05:00,342.46,343.74,342.35,343.23,8321.0,342.46,343.74,342.35,343.23,8321.0
2024-11-22 10:10:00,343.15,344.6,343.14,344.24,2110.0,343.15,344.6,343.14,344.24,2110.0
2024-11-22 10:15:00,344.13,345.35,344.13,344.75,8395.0,344.13,345.35,344.13,344.75,8395.0
2024-11-22 10:20:00,344.68,344.68,344.04,344.38,2803.0,344.68,344.68,344.04,344.38,2803.0
2024-11-22 10:25:00,344.43,344.44,343.87,344.18,2218.0,344.43,344.44,343.87,344.18,2218.0
2024-11-22 10:30:00,344.38,345.08,344.24,345.07,4223.0,344.38,345.08,344.24,345.07,4223.0
2024-11-22 10:35:00,345.3,345.75,344.74,345.17,4301.0,345.3,345.75,344.74,345.17,4301.0
2024-11-22 10:40:00,344.8,345.15,344.37,344.67,3027.0,344.8,345.15,344.37,344.67,3027.0
2024-11-22 10:45:00,344.8,344.98,344.45,344.66,4322.0,344.8,344.98,344.45,344.66,4322.0
2024-11-22 10:50:00,344.88,345.85,344.82,344.93,5018.0,344.88,345.85,344.82,344.93,5018.0
2024-11-22 10:55:00,345.2,345.69,345.07,345.46,1214.0,345.2,345.69,345.07,345.46,1214.0
2024-11-22 11:00:00,345.6,345.6,344.64,345.31,3673.0,345.6,345.6,344.64,345.31,3673.0
2024-11-22 11:05:00,345.3,345.66,345.08,345.46,3741.0,345.3,345.66,345.08,345.46,3741.0
2024-11-22 11:10:00,345.53,345.56,345.03,345.03,2068.0,345.53,345.56,345.03,345.03,2068.0
2024-11-22 11:15:00,345.02,345.06,344.55,344.7,1810.0,345.02,345.06,344.55,344.7,1810.0
2024-11-22 11:20:00,344.5,344.51,343.94,344.17,4371.0,344.5,344.51,343.94,344.17,4371.0
2024-11-22 11:25:00,344.04,344.5,343.7,344.07,9246.0,344.04,344.5,343.7,344.07,9246.0
2024-11-22 11:30:00,344.1,344.15,343.75,344.0,1461.0,344.1,344.15,343.75,344.0,1461.0
2024-11-22 11:35:00,343.83,344.01,343.76,343.79,1791.0,343.83,344.01,343.76,343.79,1791.0
2024-11-22 11:40:00,343.7,343.84,343.36,343.39,2410.0,343.7,343.84,343.36,343.39,2410.0
2024-11-22 11:45:00,343.6,344.0,343.59,343.81,4120.0,343.6,344.0,343.59,343.81,4120.0
2024-11-22 11:50:00,343.6,343.64,343.32,343.58,1307.0,343.6,343.64,343.32,343.58,1307.0
2024-11-22 11:55:00,343.56,344.07,343.56,344.07,650.0,343.56,344.07,343.56,344.07,650.0
2024-11-22 12:00:00,343.88,343.88,343.26,343.53,1993.0,343.88,343.88,343.26,343.53,1993.0
2024-11-22 12:05:00,343.92,344.67,343.92,344.67,1601.0,343.92,344.67,343.92,344.67,1601.0
2024-11-22 12:10:00,344.38,344.78,344.38,344.78,400.0,344.38,344.78,344.38,344.78,400.0
2024-11-22 12:15:00,344.6,344.6,344.12,344.12,2666.0,344.6,344.6,344.12,344.12,2666.0
2024-11-22 12:20:00,343.94,344.04,342.59,342.59,6128.0,343.94,344.04,342.59,342.59,6128.0
2024-11-22 12:25:00,342.56,342.72,342.29,342.59,2411.0,342.56,342.72,342.29,342.59,2411.0
2024-11-22 12:30:00,342.11,342.41,341.74,342.26,2596.0,342.11,342.41,341.74,342.26,2596.0
2024-11-22 12:35:00,342.3,342.3,342.01,342.23,1025.0,342.3,342.3,342.01,342.23,1025.0
2024-11-22 12:40:00,342.23,342.34,342.03,342.19,8670.0,342.23,342.34,342.03,342.19,8670.0
2024-11-22 12:45:00,342.2,342.23,342.08,342.2,2023.0,342.2,342.23,342.08,342.2,2023.0
2024-11-22 12:50:00,342.21,342.34,342.02,342.07,1603.0,342.21,342.34,342.02,342.07,1603.0
2024-11-22 12:55:00,342.05,342.71,342.05,342.61,4134.0,342.05,342.71,342.05,342.61,4134.0
2024-11-22 13:00:00,342.57,342.91,342.38,342.91,6044.0,342.57,342.91,342.38,342.91,6044.0
2024-11-22 13:05:00,343.06,343.14,342.93,343.07,1817.0,343.06,343.14,342.93,343.07,1817.0
2024-11-22 13:10:00,343.08,343.08,342.42,342.56,2584.0,343.08,343.08,342.42,342.56,2584.0
2024-11-22 13:15:00,342.38,342.81,342.35,342.63,1490.0,342.38,342.81,342.35,342.63,1490.0
2024-11-22 13:20:00,342.48,343.44,342.48,343.04,3202.0,342.48,343.44,342.48,343.04,3202.0
2024-11-22 13:25:00,343.13,343.35,342.72,342.72,2370.0,343.13,343.35,342.72,342.72,2370.0
2024-11-22 13:30:00,343.12,343.46,343.11,343.21,1659.0,343.12,343.46,343.11,343.21,1659.0
2024-11-22 13:35:00,343.28,343.47,343.01,343.36,3332.0,343.28,343.47,343.01,343.36,3332.0
2024-11-22 13:40:00,343.12,343.36,343.11,343.23,1901.0,343.12,343.36,343.11,343.23,1901.0
2024-11-22 13:45:00,343.23,343.27,342.98,342.98,2550.0,343.23,343.27,342.98,342.98,2550.0
2024-11-22 13:50:00,342.92,343.11,341.96,341.96,5276.0,342.92,343.11,341.96,341.96,5276.0
2024-11-22 13:55:00,342.12,342.12,341.26,341.56,6914.0,342.12,342.12,341.26,341.56,6914.0
2024-11-22 14:00:00,341.54,341.92,341.52,341.56,3526.0,341.54,341.92,341.52,341.56,3526.0
2024-11-22 14:05:00,341.6,341.74,341.1,341.19,3752.0,341.6,341.74,341.1,341.19,3752.0
2024-11-22 14:10:00,341.2,341.32,340.7,340.92,6433.0,341.2,341.32,340.7,340.92,6433.0
2024-11-22 14:15:00,340.7,341.03,340.15,340.61,4707.0,340.7,341.03,340.15,340.61,4707.0
2024-11-22 14:20:00,340.64,341.07,340.64,340.87,2922.0,340.64,341.07,340.64,340.87,2922.0
2024-11-22 14:25:00,340.72,340.89,340.68,340.68,896.0,340.72,340.89,340.68,340.68,896.0
2024-11-22 14:30:00,340.88,341.02,340.6,340.94,4611.0,340.88,341.02,340.6,340.94,4611.0
2024-11-22 14:35:00,340.88,340.98,340.72,340.94,2261.0,340.88,340.98,340.72,340.94,2261.0
2024-11-22 14:40:00,340.75,341.33,340.69,340.81,4853.0,340.75,341.33,340.69,340.81,4853.0
2024-11-22 14:45:00,340.83,341.02,340.46,340.67,2229.0,340.83,341.02,340.46,340.67,2229.0
2024-11-22 14:50:00,340.47,340.67,340.05,340.17,3645.0,340.47,340.67,340.05,340.17,3645.0
2024-11-22 14:55:00,340.0,340.0,339.14,339.15,2964.0,340.0,340.0,339.14,339.15,2964.0
2024-11-22 15:00:00,339.04,339.4,338.27,338.4,4867.0,339.04,339.4,338.27,338.4,4867.0
2024-11-22 15:05:00,338.57,338.97,338.45,338.45,4703.0,338.57,338.97,338.45,338.45,4703.0
2024-11-22 15:10:00,338.43,338.43,338.2,338.22,2217.0,338.43,338.43,338.2,338.22,2217.0
2024-11-22 15:15:00,338.38,338.62,338.13,338.42,4720.0,338.38,338.62,338.13,338.42,4720.0
2024-11-22 15:20:00,338.21,338.36,338.14,338.35,3728.0,338.21,338.36,338.14,338.35,3728.0
2024-11-22 15:25:00,338.35,338.53,338.04,338.11,4032.0,338.35,338.53,338.04,338.11,4032.0
2024-11-22 15:30:00,338.21,338.33,338.16,338.25,3177.0,338.21,338.33,338.16,338.25,3177.0
2024-11-22 15:35:00,338.38,338.84,338.35,338.73,6819.0,338.38,338.84,338.35,338.73,6819.0
2024-11-22 15:40:00,338.73,338.94,338.23,338.23,11757.0,338.73,338.94,338.23,338.23,11757.0
2024-11-22 15:45:00,338.17,339.59,338.17,339.55,7532.0,338.17,339.59,338.17,339.55,7532.0
2024-11-22 15:50:00,339.22,339.95,338.93,339.84,15685.0,339.22,339.95,338.93,339.84,15685.0
2024-11-22 15:55:00,339.96,339.96,338.05,338.21,40106.0,339.96,339.96,338.05,338.21,40106.0
2024-11-25 09:30:00,345.49,349.49,344.41,349.49,32251.0,345.49,349.49,344.41,349.49,32251.0
2024-11-25 09:35:00,348.72,350.0,347.51,349.32,13922.0,348.72,350.0,347.51,349.32,13922.0
2024-11-25 09:40:00,349.35,351.22,349.35,350.62,10453.0,349.35,351.22,349.35,350.62,10453.0
2024-11-25 09:45:00,350.4,353.36,350.4,350.67,10323.0,350.4,353.36,350.4,350.67,10323.0
2024-11-25 09:50:00,350.02,350.02,348.96,349.59,15200.0,350.02,350.02,348.96,349.59,15200.0
2024-11-25 09:55:00,349.51,350.17,348.83,350.06,4218.0,349.51,350.17,348.83,350.06,4218.0
2024-11-25 10:00:00,349.49,352.78,349.26,352.49,7973.0,349.49,352.78,349.26,352.49,7973.0
2024-11-25 10:05:00,352.24,353.43,352.22,353.02,7299.0,352.24,353.43,352.22,353.02,7299.0
2024-11-25 10:10:00,352.75,353.44,352.1,352.13,11200.0,352.75,353.44,352.1,352.13,11200.0
2024-11-25 10:15:00,351.99,353.89,351.6,353.53,23545.0,351.99,353.89,351.6,353.53,23545.0
2024-11-25 10:20:00,353.53,355.89,353.52,355.5,16898.0,353.53,355.89,353.52,355.5,16898.0
2024-11-25 10:25:00,356.1,356.44,355.63,355.99,6700.0,356.1,356.44,355.63,355.99,6700.0
2024-11-25 10:30:00,355.99,356.34,355.44,355.79,6500.0,355.99,356.34,355.44,355.79,6500.0
2024-11-25 10:35:00,355.79,356.39,355.5,356.27,5432.0,355.79,356.39,355.5,356.27,5432.0
2024-11-25 10:40:00,356.85,356.93,355.85,356.68,11793.0,356.85,356.93,355.85,356.68,11793.0
2024-11-25 10:45:00,356.71,357.23,356.07,356.08,6919.0,356.71,357.23,356.07,356.08,6919.0
2024-11-25 10:50:00,356.22,356.99,356.21,356.59,3242.0,356.22,356.99,356.21,356.59,3242.0
2024-11-25 10:55:00,356.59,357.67,356.5,357.38,9697.0,356.59,357.67,356.5,357.38,9697.0
2024-11-25 11:00:00,357.38,358.91,357.07,358.41,15989.0,357.38,358.91,357.07,358.41,15989.0
2024-11-25 11:05:00,358.79,359.15,358.34,359.09,5792.0,358.79,359.15,358.34,359.09,5792.0
2024-11-25 11:10:00,358.98,359.73,358.8,359.49,10052.0,358.98,359.73,358.8,359.49,10052.0
2024-11-25 11:15:00,359.3,360.3,358.45,359.77,12823.0,359.3,360.3,358.45,359.77,12823.0
2024-11-25 11:20:00,359.91,360.16,359.08,359.35,4834.0,359.91,360.16,359.08,359.35,4834.0
2024-11-25 11:25:00,359.36,360.0,359.05,359.06,5461.0,359.36,360.0,359.05,359.06,5461.0
2024-11-25 11:30:00,359.49,359.49,357.12,357.73,8248.0,359.49,359.49,357.12,357.73,8248.0
2024-11-25 11:35:00,357.75,358.48,357.15,357.28,6227.0,357.75,358.48,357.15,357.28,6227.0
2024-11-25 11:40:00,357.3,358.54,357.03,357.53,4241.0,357.3,358.54,357.03,357.53,4241.0
2024-11-25 11:45:00,357.75,358.03,357.53,358.03,3719.0,357.75,358.03,357.53,358.03,3719.0
2024-11-25 11:50:00,358.02,358.41,358.01,358.41,2453.0,358.02,358.41,358.01,358.41,2453.0
2024-11-25 11:55:00,358.16,358.41,357.9,358.38,5711.0,358.16,358.41,357.9,358.38,5711.0
2024-11-25 12:00:00,358.19,359.44,358.19,359.25,3266.0,358.19,359.44,358.19,359.25,3266.0
2024-11-25 12:05:00,359.49,359.67,359.21,359.35,5218.0,359.49,359.67,359.21,359.35,5218.0
2024-11-25 12:10:00,359.37,359.37,357.8,357.8,5646.0,359.37,359.37,357.8,357.8,5646.0
2024-11-25 12:15:00,358.27,359.11,357.98,358.73,3225.0,358.27,359.11,357.98,358.73,3225.0
2024-11-25 12:20:00,358.9,359.33,358.41,358.55,6078.0,358.9,359.33,358.41,358.55,6078.0
2024-11-25 12:25:00,358.47,359.12,357.98,358.95,6174.0,358.47,359.12,357.98,358.95,6174.0
2024-11-25 12:30:00,358.95,359.3,358.48,359.09,7434.0,358.95,359.3,358.48,359.09,7434.0
2024-11-25 12:35:00,358.95,360.44,358.85,360.44,16019.0,358.95,360.44,358.85,360.44,16019.0
2024-11-25 12:40:00,360.13,360.5,360.0,360.05,4500.0,360.13,360.5,360.0,360.05,4500.0
2024-11-25 12:45:00,360.48,361.02,360.01,360.83,4412.0,360.48,361.02,360.01,360.83,4412.0
2024-11-25 12:50:00,361.05,361.61,360.61,361.61,5149.0,361.05,361.61,360.61,361.61,5149.0
2024-11-25 12:55:00,361.51,362.01,361.49,361.7,9528.0,361.51,362.01,361.49,361.7,9528.0
2024-11-25 13:00:00,361.95,362.54,361.92,362.42,3656.0,361.95,362.54,361.92,362.42,3656.0
2024-11-25 13:05:00,362.54,362.55,361.85,362.13,5503.0,362.54,362.55,361.85,362.13,5503.0
2024-11-25 13:10:00,362.33,362.58,361.68,361.68,5582.0,362.33,362.58,361.68,361.68,5582.0
2024-11-25 13:15:00,361.9,362.33,361.67,361.71,10433.0,361.9,362.33,361.67,361.71,10433.0
2024-11-25 13:20:00,361.68,361.68,361.18,361.18,2475.0,361.68,361.68,361.18,361.18,2475.0
2024-11-25 13:25:00,361.61,361.61,360.84,361.0,7746.0,361.61,361.61,360.84,361.0,7746.0
2024-11-25 13:30:00,361.28,362.1,361.01,361.2,9118.0,361.28,362.1,361.01,361.2,9118.0
2024-11-25 13:35:00,361.44,361.75,360.98,361.5,4268.0,361.44,361.75,360.98,361.5,4268.0
2024-11-25 13:40:00,361.51,361.78,361.15,361.71,4253.0,361.51,361.78,361.15,361.71,4253.0
2024-11-25 13:45:00,361.75,362.35,361.49,362.35,5990.0,361.75,362.35,361.49,362.35,5990.0
2024-11-25 13:50:00,361.9,362.35,360.91,361.23,11975.0,361.9,362.35,360.91,361.23,11975.0
2024-11-25 13:55:00,361.47,363.25,361.46,363.0,13551.0,361.47,363.25,361.46,363.0,13551.0
2024-11-25 14:00:00,363.28,364.27,362.53,364.13,12941.0,363.28,364.27,362.53,364.13,12941.0
2024-11-25 14:05:00,364.12,365.0,364.12,364.77,3279.0,364.12,365.0,364.12,364.77,3279.0
2024-11-25 14:10:00,364.69,364.69,363.41,363.41,6157.0,364.69,364.69,363.41,363.41,6157.0
2024-11-25 14:15:00,363.45,363.49,362.96,362.96,4729.0,363.45,363.49,362.96,362.96,4729.0
2024-11-25 14:20:00,363.05,363.29,362.76,363.24,6362.0,363.05,363.29,362.76,363.24,6362.0
2024-11-25 14:25:00,363.18,363.7,363.12,363.58,9780.0,363.18,363.7,363.12,363.58,9780.0
2024-11-25 14:30:00,363.64,363.67,362.95,362.95,6640.0,363.64,363.67,362.95,362.95,6640.0
2024-11-25 14:35:00,362.88,363.37,362.88,363.21,3497.0,362.88,363.37,362.88,363.21,3497.0
2024-11-25 14:40:00,363.22,364.25,363.21,364.25,6564.0,363.22,364.25,363.21,364.25,6564.0
2024-11-25 14:45:00,364.23,365.01,363.98,364.58,5622.0,364.23,365.01,363.98,364.58,5622.0
2024-11-25 14:50:00,364.79,365.11,364.48,364.75,8635.0,364.79,365.11,364.48,364.75,8635.0
2024-11-25 14:55:00,364.69,365.14,364.69,365.14,4337.0,364.69,365.14,364.69,365.14,4337.0
2024-11-25 15:00:00,365.0,365.24,364.59,365.17,12827.0,365.0,365.24,364.59,365.17,12827.0
2024-11-25 15:05:00,365.33,365.99,365.18,365.99,3645.0,365.33,365.99,365.18,365.99,3645.0
2024-11-25 15:10:00,366.0,366.0,364.32,364.38,8503.0,366.0,366.0,364.32,364.38,8503.0
2024-11-25 15:15:00,364.31,364.56,364.04,364.37,4790.0,364.31,364.56,364.04,364.37,4790.0
2024-11-25 15:20:00,364.24,364.77,363.95,364.44,6018.0,364.24,364.77,363.95,364.44,6018.0
2024-11-25 15:25:00,364.45,364.98,364.35,364.98,5364.0,364.45,364.98,364.35,364.98,5364.0
2024-11-25 15:30:00,364.49,364.76,363.32,363.61,14691.0,364.49,364.76,363.32,363.61,14691.0
2024-11-25 15:35:00,363.72,363.79,362.55,363.04,6413.0,363.72,363.79,362.55,363.04,6413.0
2024-11-25 15:40:00,363.06,363.27,362.83,363.02,5761.0,363.06,363.27,362.83,363.02,5761.0
2024-11-25 15:45:00,362.71,363.24,362.49,363.01,10626.0,362.71,363.24,362.49,363.01,10626.0
2024-11-25 15:50:00,362.86,363.0,361.53,361.53,31642.0,362.86,363.0,361.53,361.53,31642.0
2024-11-25 15:55:00,361.74,362.86,361.64,362.5,41970.0,361.74,362.86,361.64,362.5,41970.0
2024-11-26 09:30:00,360.0,360.0,357.93,357.93,11903.0,360.0,360.0,357.93,357.93,11903.0
2024-11-26 09:35:00,357.78,357.79,356.4,356.41,3523.0,357.78,357.79,356.4,356.41,3523.0
2024-11-26 09:40:00,356.11,356.11,354.45,354.45,7173.0,356.11,356.11,354.45,354.45,7173.0
2024-11-26 09:45:00,354.56,355.75,354.56,355.45,6298.0,354.56,355.75,354.56,355.45,6298.0
2024-11-26 09:50:00,355.31,356.36,355.0,355.4,6684.0,355.31,356.36,355.0,355.4,6684.0
2024-11-26 09:55:00,356.33,356.34,354.96,355.44,4379.0,356.33,356.34,354.96,355.44,4379.0
2024-11-26 10:00:00,355.27,355.63,353.85,354.22,11460.0,355.27,355.63,353.85,354.22,11460.0
2024-11-26 10:05:00,354.48,355.84,354.48,354.67,7330.0,354.48,355.84,354.48,354.67,7330.0
2024-11-26 10:10:00,354.53,355.02,354.37,355.02,3880.0,354.53,355.02,354.37,355.02,3880.0
2024-11-26 10:15:00,355.35,355.58,354.72,354.81,4058.0,355.35,355.58,354.72,354.81,4058.0
2024-11-26 10:20:00,354.81,354.84,354.21,354.3,5615.0,354.81,354.84,354.21,354.3,5615.0
2024-11-26 10:25:00,354.27,355.3,354.27,355.11,2669.0,354.27,355.3,354.27,355.11,2669.0
2024-11-26 10:30:00,355.09,355.95,354.75,355.33,4109.0,355.09,355.95,354.75,355.33,4109.0
2024-11-26 10:35:00,355.58,355.6,354.78,354.78,2910.0,355.58,355.6,354.78,354.78,2910.0
2024-11-26 10:40:00,354.67,354.75,354.23,354.37,6078.0,354.67,354.75,354.23,354.37,6078.0
2024-11-26 10:45:00,354.32,354.63,354.31,354.31,3882.0,354.32,354.63,354.31,354.31,3882.0
2024-11-26 10:50:00,354.27,355.79,354.27,355.47,4624.0,354.27,355.79,354.27,355.47,4624.0
2024-11-26 10:55:00,355.44,355.77,355.44,355.5,1905.0,355.44,355.77,355.44,355.5,1905.0
2024-11-26 11:00:00,355.3,356.01,355.15,355.62,4442.0,355.3,356.01,355.15,355.62,4442.0
2024-11-26 11:05:00,355.97,356.28,355.45,355.93,3774.0,355.97,356.28,355.45,355.93,3774.0
2024-11-26 11:10:00,355.52,356.93,355.52,356.93,2391.0,355.52,356.93,355.52,356.93,2391.0
2024-11-26 11:15:00,357.2,357.85,356.87,357.69,2300.0,357.2,357.85,356.87,357.69,2300.0
2024-11-26 11:20:00,357.63,357.91,357.33,357.83,4589.0,357.63,357.91,357.33,357.83,4589.0
2024-11-26 11:25:00,357.66,357.96,357.32,357.32,4323.0,357.66,357.96,357.32,357.32,4323.0
2024-11-26 11:30:00,357.44,358.0,357.44,357.73,4760.0,357.44,358.0,357.44,357.73,4760.0
2024-11-26 11:35:00,358.14,359.16,358.14,359.16,5401.0,358.14,359.16,358.14,359.16,5401.0
2024-11-26 11:40:00,359.17,360.08,359.17,359.77,6186.0,359.17,360.08,359.17,359.77,6186.0
2024-11-26 11:45:00,359.96,359.96,359.25,359.62,3629.0,359.96,359.96,359.25,359.62,3629.0
2024-11-26 11:50:00,359.41,359.79,359.41,359.72,1181.0,359.41,359.79,359.41,359.72,1181.0
2024-11-26 11:55:00,360.18,360.53,360.0,360.38,1944.0,360.18,360.53,360.0,360.38,1944.0
2024-11-26 12:00:00,360.04,360.12,359.26,359.52,5398.0,360.04,360.12,359.26,359.52,5398.0
2024-11-26 12:05:00,359.46,359.56,359.19,359.36,900.0,359.46,359.56,359.19,359.36,900.0
2024-11-26 12:10:00,359.28,359.85,359.27,359.54,934.0,359.28,359.85,359.27,359.54,934.0
2024-11-26 12:15:00,359.73,359.73,359.43,359.43,1800.0,359.73,359.73,359.43,359.43,1800.0
2024-11-26 12:20:00,359.52,359.78,359.16,359.36,2811.0,359.52,359.78,359.16,359.36,2811.0
2024-11-26 12:25:00,359.09,359.36,358.66,358.87,3729.0,359.09,359.36,358.66,358.87,3729.0
2024-11-26 12:30:00,358.93,359.58,358.93,359.58,1826.0,358.93,359.58,358.93,359.58,1826.0
2024-11-26 12:35:00,359.17,359.46,359.16,359.24,1692.0,359.17,359.46,359.16,359.24,1692.0
2024-11-26 12:40:00,359.24,359.35,358.62,358.63,3200.0,359.24,359.35,358.62,358.63,3200.0
2024-11-26 12:45:00,358.62,358.75,358.55,358.75,800.0,358.62,358.75,358.55,358.75,800.0
2024-11-26 12:50:00,358.52,359.32,358.52,359.05,3729.0,358.52,359.32,358.52,359.05,3729.0
2024-11-26 12:55:00,358.85,359.34,358.39,359.33,1396.0,358.85,359.34,358.39,359.33,1396.0
2024-11-26 13:00:00,358.62,359.25,358.62,359.22,2600.0,358.62,359.25,358.62,359.22,2600.0
2024-11-26 13:05:00,359.22,359.59,359.22,359.58,2047.0,359.22,359.59,359.22,359.58,2047.0
2024-11-26 13:10:00,359.6,359.64,359.42,359.63,1200.0,359.6,359.64,359.42,359.63,1200.0
2024-11-26 13:15:00,359.61,359.7,359.31,359.31,1286.0,359.61,359.7,359.31,359.31,1286.0
2024-11-26 13:20:00,359.31,359.37,359.11,359.28,1150.0,359.31,359.37,359.11,359.28,1150.0
2024-11-26 13:25:00,359.3,359.32,359.03,359.05,1962.0,359.3,359.32,359.03,359.05,1962.0
2024-11-26 13:30:00,358.95,360.5,358.9,360.5,3260.0,358.95,360.5,358.9,360.5,3260.0
2024-11-26 13:35:00,360.49,360.49,360.25,360.48,650.0,360.49,360.49,360.25,360.48,650.0
2024-11-26 13:40:00,360.28,360.4,359.96,359.96,2890.0,360.28,360.4,359.96,359.96,2890.0
2024-11-26 13:45:00,360.22,360.4,360.12,360.13,1114.0,360.22,360.4,360.12,360.13,1114.0
2024-11-26 13:50:00,360.25,360.83,360.25,360.73,4245.0,360.25,360.83,360.25,360.73,4245.0
2024-11-26 13:55:00,360.82,360.82,360.42,360.58,1730.0,360.82,360.82,360.42,360.58,1730.0
2024-11-26 14:00:00,360.46,360.96,360.36,360.8,4946.0,360.46,360.96,360.36,360.8,4946.0
2024-11-26 14:05:00,360.8,361.06,360.59,360.67,5143.0,360.8,361.06,360.59,360.67,5143.0
2024-11-26 14:10:00,360.67,361.17,360.57,360.92,3365.0,360.67,361.17,360.57,360.92,3365.0
2024-11-26 14:15:00,361.17,361.42,360.85,361.4,3531.0,361.17,361.42,360.85,361.4,3531.0
2024-11-26 14:20:00,361.25,361.88,360.88,361.7,5354.0,361.25,361.88,360.88,361.7,5354.0
2024-11-26 14:25:00,361.71,361.89,361.56,361.75,3945.0,361.71,361.89,361.56,361.75,3945.0
2024-11-26 14:30:00,361.84,362.19,361.66,362.19,7341.0,361.84,362.19,361.66,362.19,7341.0
2024-11-26 14:35:00,362.27,362.53,362.12,362.37,5325.0,362.27,362.53,362.12,362.37,5325.0
2024-11-26 14:40:00,362.55,362.64,362.27,362.64,5233.0,362.55,362.64,362.27,362.64,5233.0
2024-11-26 14:45:00,362.61,362.72,361.74,362.1,5100.0,362.61,362.72,361.74,362.1,5100.0
2024-11-26 14:50:00,362.1,362.76,362.1,362.51,1703.0,362.1,362.76,362.1,362.51,1703.0
2024-11-26 14:55:00,362.55,362.98,362.54,362.77,4739.0,362.55,362.98,362.54,362.77,4739.0
2024-11-26 15:00:00,362.77,363.5,362.63,363.24,6760.0,362.77,363.5,362.63,363.24,6760.0
2024-11-26 15:05:00,363.24,363.24,362.57,362.8,6973.0,363.24,363.24,362.57,362.8,6973.0
2024-11-26 15:10:00,362.84,362.84,361.82,362.12,4303.0,362.84,362.84,361.82,362.12,4303.0
2024-11-26 15:15:00,362.19,362.82,361.93,362.59,4446.0,362.19,362.82,361.93,362.59,4446.0
2024-11-26 15:20:00,362.59,362.72,362.18,362.3,5200.0,362.59,362.72,362.18,362.3,5200.0
2024-11-26 15:25:00,362.28,362.28,361.39,361.63,11835.0,362.28,362.28,361.39,361.63,11835.0
2024-11-26 15:30:00,361.65,361.77,360.83,361.16,14344.0,361.65,361.77,360.83,361.16,14344.0
2024-11-26 15:35:00,361.2,361.42,360.57,361.42,8943.0,361.2,361.42,360.57,361.42,8943.0
2024-11-26 15:40:00,361.44,361.83,361.34,361.63,7525.0,361.44,361.83,361.34,361.63,7525.0
2024-11-26 15:45:00,361.63,361.98,361.19,361.2,12370.0,361.63,361.98,361.19,361.2,12370.0
2024-11-26 15:50:00,361.14,361.22,360.17,360.35,16792.0,361.14,361.22,360.17,360.35,16792.0
2024-11-26 15:55:00,360.22,360.8,360.1,360.38,22833.0,360.22,360.8,360.1,360.38,22833.0
2024-11-27 09:30:00,365.88,370.44,365.38,370.04,18849.0,365.88,370.44,365.38,370.04,18849.0
2024-11-27 09:35:00,370.55,373.92,370.2,373.87,18756.0,370.55,373.92,370.2,373.87,18756.0
2024-11-27 09:40:00,372.79,375.57,372.79,375.31,8087.0,372.79,375.57,372.79,375.31,8087.0
2024-11-27 09:45:00,375.31,376.57,373.9,375.0,31011.0,375.31,376.57,373.9,375.0,31011.0
2024-11-27 09:50:00,374.64,375.0,374.0,374.18,6450.0,374.64,375.0,374.0,374.18,6450.0
2024-11-27 09:55:00,374.0,374.1,372.4,373.04,7350.0,374.0,374.1,372.4,373.04,7350.0
2024-11-27 10:00:00,372.5,372.86,371.77,372.57,5221.0,372.5,372.86,371.77,372.57,5221.0
2024-11-27 10:05:00,372.53,373.16,372.45,372.96,3534.0,372.53,373.16,372.45,372.96,3534.0
2024-11-27 10:10:00,372.48,372.95,371.54,371.81,5737.0,372.48,372.95,371.54,371.81,5737.0
2024-11-27 10:15:00,371.99,373.67,371.99,373.67,3070.0,371.99,373.67,371.99,373.67,3070.0
2024-11-27 10:20:00,373.93,374.94,373.93,374.26,5151.0,373.93,374.94,373.93,374.26,5151.0
2024-11-27 10:25:00,374.51,375.52,374.32,374.33,6966.0,374.51,375.52,374.32,374.33,6966.0
2024-11-27 10:30:00,373.92,374.87,373.92,374.71,4767.0,373.92,374.87,373.92,374.71,4767.0
2024-11-27 10:35:00,374.88,374.9,374.42,374.42,1100.0,374.88,374.9,374.42,374.42,1100.0
2024-11-27 10:40:00,374.93,376.32,374.93,375.84,3829.0,374.93,376.32,374.93,375.84,3829.0
2024-11-27 10:45:00,376.24,376.26,375.38,375.69,5100.0,376.24,376.26,375.38,375.69,5100.0
2024-11-27 10:50:00,375.7,377.42,375.35,377.04,8695.0,375.7,377.42,375.35,377.04,8695.0
2024-11-27 10:55:00,376.69,378.12,376.69,378.07,4560.0,376.69,378.12,376.69,378.07,4560.0
2024-11-27 11:00:00,378.07,378.88,377.73,378.43,14877.0,378.07,378.88,377.73,378.43,14877.0
2024-11-27 11:05:00,378.43,379.73,378.37,379.53,7149.0,378.43,379.73,378.37,379.53,7149.0
2024-11-27 11:10:00,379.54,379.73,378.97,379.05,2901.0,379.54,379.73,378.97,379.05,2901.0
2024-11-27 11:15:00,379.25,379.25,378.62,378.62,1460.0,379.25,379.25,378.62,378.62,1460.0
2024-11-27 11:20:00,378.7,378.88,378.1,378.59,6580.0,378.7,378.88,378.1,378.59,6580.0
2024-11-27 11:25:00,378.47,378.5,377.26,377.27,7045.0,378.47,378.5,377.26,377.27,7045.0
2024-11-27 11:30:00,376.55,376.99,375.19,376.26,10067.0,376.55,376.99,375.19,376.26,10067.0
2024-11-27 11:35:00,376.26,377.26,375.99,376.43,5655.0,376.26,377.26,375.99,376.43,5655.0
2024-11-27 11:40:00,376.27,377.29,376.27,377.29,2299.0,376.27,377.29,376.27,377.29,2299.0
2024-11-27 11:45:00,377.25,377.27,376.63,376.73,6810.0,377.25,377.27,376.63,376.73,6810.0
2024-11-27 11:50:00,376.63,377.07,376.04,376.04,3507.0,376.63,377.07,376.04,376.04,3507.0
2024-11-27 11:55:00,376.02,376.23,375.64,375.8,4282.0,376.02,376.23,375.64,375.8,4282.0
2024-11-27 12:00:00,375.56,376.76,375.55,376.43,4506.0,375.56,376.76,375.55,376.43,4506.0
2024-11-27 12:05:00,376.94,376.94,375.65,375.67,2959.0,376.94,376.94,375.65,375.67,2959.0
2024-11-27 12:10:00,375.8,375.81,374.61,375.2,6221.0,375.8,375.81,374.61,375.2,6221.0
2024-11-27 12:15:00,375.13,375.72,374.86,375.72,2309.0,375.13,375.72,374.86,375.72,2309.0
2024-11-27 12:20:00,375.92,375.98,374.53,374.66,3703.0,375.92,375.98,374.53,374.66,3703.0
2024-11-27 12:25:00,374.5,374.5,374.07,374.07,1214.0,374.5,374.5,374.07,374.07,1214.0
2024-11-27 12:30:00,374.17,374.37,373.93,374.25,1900.0,374.17,374.37,373.93,374.25,1900.0
2024-11-27 12:35:00,374.54,374.54,373.86,374.42,4312.0,374.54,374.54,373.86,374.42,4312.0
2024-11-27 12:40:00,374.6,374.65,373.71,373.72,2902.0,374.6,374.65,373.71,373.72,2902.0
2024-11-27 12:45:00,373.71,373.99,373.71,373.75,1036.0,373.71,373.99,373.71,373.75,1036.0
2024-11-27 12:50:00,374.13,374.25,373.48,373.87,2167.0,374.13,374.25,373.48,373.87,2167.0
2024-11-27 12:55:00,373.68,374.0,373.68,373.85,993.0,373.68,374.0,373.68,373.85,993.0
2024-11-27 13:00:00,373.77,374.18,373.75,374.18,1796.0,373.77,374.18,373.75,374.18,1796.0
2024-11-27 13:05:00,374.25,374.63,374.22,374.63,1200.0,374.25,374.63,374.22,374.63,1200.0
2024-11-27 13:10:00,374.35,374.97,374.16,374.97,3152.0,374.35,374.97,374.16,374.97,3152.0
2024-11-27 13:15:00,375.29,375.39,375.04,375.26,2410.0,375.29,375.39,375.04,375.26,2410.0
2024-11-27 13:20:00,375.21,375.25,375.17,375.17,1833.0,375.21,375.25,375.17,375.17,1833.0
2024-11-27 13:25:00,375.15,375.17,375.0,375.16,1334.0,375.15,375.17,375.0,375.16,1334.0
2024-11-27 13:30:00,375.04,375.27,374.91,375.19,5072.0,375.04,375.27,374.91,375.19,5072.0
2024-11-27 13:35:00,375.26,375.63,375.26,375.59,1560.0,375.26,375.63,375.26,375.59,1560.0
2024-11-27 13:40:00,375.59,375.68,375.17,375.32,2734.0,375.59,375.68,375.17,375.32,2734.0
2024-11-27 13:45:00,375.21,375.42,375.16,375.16,1000.0,375.21,375.42,375.16,375.16,1000.0
2024-11-27 13:50:00,375.41,375.64,374.94,375.62,4216.0,375.41,375.64,374.94,375.62,4216.0
2024-11-27 13:55:00,375.7,375.72,375.34,375.72,3208.0,375.7,375.72,375.34,375.72,3208.0
2024-11-27 14:00:00,375.86,376.12,375.59,375.79,2129.0,375.86,376.12,375.59,375.79,2129.0
2024-11-27 14:05:00,375.79,375.79,375.22,375.44,3214.0,375.79,375.79,375.22,375.44,3214.0
2024-11-27 14:10:00,375.34,375.67,375.22,375.48,2864.0,375.34,375.67,375.22,375.48,2864.0
2024-11-27 14:15:00,375.48,375.53,375.31,375.38,3034.0,375.48,375.53,375.31,375.38,3034.0
2024-11-27 14:20:00,375.37,376.88,375.35,376.88,2609.0,375.37,376.88,375.35,376.88,2609.0
2024-11-27 14:25:00,376.88,377.0,376.12,376.12,3015.0,376.88,377.0,376.12,376.12,3015.0
2024-11-27 14:30:00,376.0,376.0,375.55,375.58,2823.0,376.0,376.0,375.55,375.58,2823.0
2024-11-27 14:35:00,375.4,376.14,375.4,375.8,4596.0,375.4,376.14,375.4,375.8,4596.0
2024-11-27 14:40:00,375.81,377.14,375.8,377.14,2928.0,375.81,377.14,375.8,377.14,2928.0
2024-11-27 14:45:00,377.03,377.05,376.78,377.04,1237.0,377.03,377.05,376.78,377.04,1237.0
2024-11-27 14:50:00,376.83,377.44,376.82,377.02,3216.0,376.83,377.44,376.82,377.02,3216.0
2024-11-27 14:55:00,376.86,377.28,376.74,377.28,5008.0,376.86,377.28,376.74,377.28,5008.0
2024-11-27 15:00:00,377.0,377.0,376.5,376.75,2526.0,377.0,377.0,376.5,376.75,2526.0
2024-11-27 15:05:00,376.75,377.2,376.74,376.99,3265.0,376.75,377.2,376.74,376.99,3265.0
2024-11-27 15:10:00,377.13,377.32,376.81,376.98,3089.0,377.13,377.32,376.81,376.98,3089.0
2024-11-27 15:15:00,376.95,377.78,376.88,377.78,4724.0,376.95,377.78,376.88,377.78,4724.0
2024-11-27 15:20:00,377.73,378.14,377.29,377.38,5017.0,377.73,378.14,377.29,377.38,5017.0
2024-11-27 15:25:00,377.44,377.68,377.12,377.12,6313.0,377.44,377.68,377.12,377.12,6313.0
2024-11-27 15:30:00,376.92,377.54,376.92,377.54,2303.0,376.92,377.54,376.92,377.54,2303.0
2024-11-27 15:35:00,377.44,377.5,376.8,376.8,2967.0,377.44,377.5,376.8,376.8,2967.0
2024-11-27 15:40:00,376.9,377.13,376.71,376.72,4708.0,376.9,377.13,376.71,376.72,4708.0
2024-11-27 15:45:00,376.68,377.19,376.67,377.05,4401.0,376.68,377.19,376.67,377.05,4401.0
2024-11-27 15:50:00,377.16,377.28,376.16,376.31,11201.0,377.16,377.28,376.16,376.31,11201.0
2024-11-27 15:55:00,375.84,376.31,375.03,375.34,42993.0,375.84,376.31,375.03,375.34,42993.0
2024-11-29 09:30:00,377.66,377.66,375.8,376.65,11582.0,377.66,377.66,375.8,376.65,11582.0
2024-11-29 09:35:00,376.59,376.91,374.5,374.97,3511.0,376.59,376.91,374.5,374.97,3511.0
2024-11-29 09:40:00,374.97,378.54,374.91,378.54,5807.0,374.97,378.54,374.91,378.54,5807.0
2024-11-29 09:45:00,378.41,379.58,378.19,378.41,13458.0,378.41,379.58,378.19,378.41,13458.0
2024-11-29 09:50:00,378.63,379.41,376.89,377.55,8613.0,378.63,379.41,376.89,377.55,8613.0
2024-11-29 09:55:00,377.19,378.51,376.86,377.66,5332.0,377.19,378.51,376.86,377.66,5332.0
2024-11-29 10:00:00,377.85,380.4,377.46,380.0,13975.0,377.85,380.4,377.46,380.0,13975.0
2024-11-29 10:05:00,380.11,380.8,379.79,380.8,8638.0,380.11,380.8,379.79,380.8,8638.0
2024-11-29 10:10:00,380.98,382.06,380.09,381.93,14037.0,380.98,382.06,380.09,381.93,14037.0
2024-11-29 10:15:00,381.9,382.9,381.88,382.43,12826.0,381.9,382.9,381.88,382.43,12826.0
2024-11-29 10:20:00,381.97,381.97,379.91,380.66,7529.0,381.97,381.97,379.91,380.66,7529.0
2024-11-29 10:25:00,381.11,381.59,380.99,381.16,2200.0,381.11,381.59,380.99,381.16,2200.0
2024-11-29 10:30:00,381.11,382.34,380.8,381.92,2620.0,381.11,382.34,380.8,381.92,2620.0
2024-11-29 10:35:00,381.92,382.5,381.81,381.96,5317.0,381.92,382.5,381.81,381.96,5317.0
2024-11-29 10:40:00,381.76,382.76,381.62,382.76,3209.0,381.76,382.76,381.62,382.76,3209.0
2024-11-29 10:45:00,382.48,383.66,382.43,383.31,7776.0,382.48,383.66,382.43,383.31,7776.0
2024-11-29 10:50:00,383.57,384.45,383.28,384.45,4362.0,383.57,384.45,383.28,384.45,4362.0
2024-11-29 10:55:00,384.07,384.07,383.29,383.46,2536.0,384.07,384.07,383.29,383.46,2536.0
2024-11-29 11:00:00,383.07,383.57,383.0,383.35,3040.0,383.07,383.57,383.0,383.35,3040.0
2024-11-29 11:05:00,383.0,383.53,382.87,382.97,5807.0,383.0,383.53,382.87,382.97,5807.0
2024-11-29 11:10:00,383.17,383.61,383.06,383.43,1723.0,383.17,383.61,383.06,383.43,1723.0
2024-11-29 11:15:00,383.24,385.0,382.5,384.74,21272.0,383.24,385.0,382.5,384.74,21272.0
2024-11-29 11:20:00,384.73,384.73,383.97,384.08,4605.0,384.73,384.73,383.97,384.08,4605.0
2024-11-29 11:25:00,384.13,384.82,384.08,384.15,4102.0,384.13,384.82,384.08,384.15,4102.0
2024-11-29 11:30:00,384.31,384.35,383.57,384.29,12534.0,384.31,384.35,383.57,384.29,12534.0
2024-11-29 11:35:00,384.34,384.63,383.9,384.09,2264.0,384.34,384.63,383.9,384.09,2264.0
2024-11-29 11:40:00,384.62,384.96,384.18,384.96,2713.0,384.62,384.96,384.18,384.96,2713.0
2024-11-29 11:45:00,384.78,385.08,384.57,384.85,3062.0,384.78,385.08,384.57,384.85,3062.0
2024-11-29 11:50:00,384.76,385.29,384.46,385.29,2476.0,384.76,385.29,384.46,385.29,2476.0
2024-11-29 11:55:00,385.16,385.6,385.15,385.58,2545.0,385.16,385.6,385.15,385.58,2545.0
2024-11-29 12:00:00,385.65,386.0,385.41,386.0,3816.0,385.65,386.0,385.41,386.0,3816.0
2024-11-29 12:05:00,386.17,386.17,385.0,385.6,2624.0,386.17,386.17,385.0,385.6,2624.0
2024-11-29 12:10:00,385.54,385.54,384.97,384.98,3553.0,385.54,385.54,384.97,384.98,3553.0
2024-11-29 12:15:00,384.94,385.87,384.9,385.39,3227.0,384.94,385.87,384.9,385.39,3227.0
2024-11-29 12:20:00,385.36,386.25,385.22,386.1,10302.0,385.36,386.25,385.22,386.1,10302.0
2024-11-29 12:25:00,385.98,386.1,385.5,385.5,4317.0,385.98,386.1,385.5,385.5,4317.0
2024-11-29 12:30:00,385.55,386.03,385.54,385.57,6120.0,385.55,386.03,385.54,385.57,6120.0
2024-11-29 12:35:00,385.39,386.94,385.39,386.94,5006.0,385.39,386.94,385.39,386.94,5006.0
2024-11-29 12:40:00,386.73,387.21,386.69,386.94,6371.0,386.73,387.21,386.69,386.94,6371.0
2024-11-29 12:45:00,386.94,388.37,386.94,387.96,7825.0,386.94,388.37,386.94,387.96,7825.0
2024-11-29 12:50:00,388.08,388.3,386.78,386.78,8927.0,388.08,388.3,386.78,386.78,8927.0
2024-11-29 12:55:00,387.37,387.94,386.38,386.64,35082.0,387.37,387.94,386.38,386.64,35082.0
2024-12-02 09:30:00,385.73,386.0,377.6,378.25,41513.0,385.73,386.0,377.6,378.25,41513.0
2024-12-02 09:35:00,377.94,378.13,375.87,376.5,10729.0,377.94,378.13,375.87,376.5,10729.0
2024-12-02 09:40:00,376.25,379.15,375.8,376.78,15820.0,376.25,379.15,375.8,376.78,15820.0
2024-12-02 09:45:00,376.78,381.0,376.78,381.0,19486.0,376.78,381.0,376.78,381.0,19486.0
2024-12-02 09:50:00,381.0,381.77,380.06,381.77,10320.0,381.0,381.77,380.06,381.77,10320.0
2024-12-02 09:55:00,382.19,382.25,380.81,381.7,6964.0,382.19,382.25,380.81,381.7,6964.0
2024-12-02 10:00:00,382.02,383.27,381.75,383.06,2628.0,382.02,383.27,381.75,383.06,2628.0
2024-12-02 10:05:00,383.8,383.8,382.95,383.12,8110.0,383.8,383.8,382.95,383.12,8110.0
2024-12-02 10:10:00,383.13,384.78,382.62,384.04,4050.0,383.13,384.78,382.62,384.04,4050.0
2024-12-02 10:15:00,383.97,385.7,383.97,385.13,2263.0,383.97,385.7,383.97,385.13,2263.0
2024-12-02 10:20:00,385.53,386.33,385.06,386.04,7781.0,385.53,386.33,385.06,386.04,7781.0
2024-12-02 10:25:00,386.35,388.5,385.63,388.01,6429.0,386.35,388.5,385.63,388.01,6429.0
2024-12-02 10:30:00,387.9,389.72,387.44,388.75,9149.0,387.9,389.72,387.44,388.75,9149.0
2024-12-02 10:35:00,389.19,390.21,388.65,389.25,5252.0,389.19,390.21,388.65,389.25,5252.0
2024-12-02 10:40:00,388.87,389.58,388.51,388.93,3936.0,388.87,389.58,388.51,388.93,3936.0
2024-12-02 10:45:00,389.03,390.47,388.87,390.47,4629.0,389.03,390.47,388.87,390.47,4629.0
2024-12-02 10:50:00,390.31,390.5,389.93,390.26,3328.0,390.31,390.5,389.93,390.26,3328.0
2024-12-02 10:55:00,390.72,391.35,390.7,390.81,3099.0,390.72,391.35,390.7,390.81,3099.0
2024-12-02 11:00:00,390.81,391.35,390.2,390.33,5867.0,390.81,391.35,390.2,390.33,5867.0
2024-12-02 11:05:00,390.39,390.54,389.9,390.18,2301.0,390.39,390.54,389.9,390.18,2301.0
2024-12-02 11:10:00,389.85,390.98,389.53,390.93,5327.0,389.85,390.98,389.53,390.93,5327.0
2024-12-02 11:15:00,390.81,390.81,390.01,390.42,3092.0,390.81,390.81,390.01,390.42,3092.0
2024-12-02 11:20:00,390.18,390.33,389.56,389.78,4854.0,390.18,390.33,389.56,389.78,4854.0
2024-12-02 11:25:00,389.78,390.06,388.45,389.09,4693.0,389.78,390.06,388.45,389.09,4693.0
2024-12-02 11:30:00,389.13,390.0,389.01,389.35,8525.0,389.13,390.0,389.01,389.35,8525.0
2024-12-02 11:35:00,389.24,389.29,388.58,388.69,2575.0,389.24,389.29,388.58,388.69,2575.0
2024-12-02 11:40:00,388.78,390.2,388.56,389.88,4276.0,388.78,390.2,388.56,389.88,4276.0
2024-12-02 11:45:00,389.66,390.4,388.57,388.58,6880.0,389.66,390.4,388.57,388.58,6880.0
2024-12-02 11:50:00,388.19,389.35,388.0,389.35,2854.0,388.19,389.35,388.0,389.35,2854.0
2024-12-02 11:55:00,389.25,389.76,388.91,389.76,5591.0,389.25,389.76,388.91,389.76,5591.0
2024-12-02 12:00:00,389.78,389.79,388.88,389.75,2700.0,389.78,389.79,388.88,389.75,2700.0
2024-12-02 12:05:00,390.16,390.38,389.47,389.96,4144.0,390.16,390.38,389.47,389.96,4144.0
2024-12-02 12:10:00,389.69,390.0,389.0,390.0,5625.0,389.69,390.0,389.0,390.0,5625.0
2024-12-02 12:15:00,389.79,390.38,389.15,390.38,4113.0,389.79,390.38,389.15,390.38,4113.0
2024-12-02 12:20:00,390.26,391.0,390.26,390.95,2100.0,390.26,391.0,390.26,390.95,2100.0
2024-12-02 12:25:00,390.63,391.0,389.95,390.27,6124.0,390.63,391.0,389.95,390.27,6124.0
2024-12-02 12:30:00,390.13,391.05,389.96,391.05,2862.0,390.13,391.05,389.96,391.05,2862.0
2024-12-02 12:35:00,391.08,391.08,390.91,390.91,500.0,391.08,391.08,390.91,390.91,500.0
2024-12-02 12:40:00,391.0,391.89,391.0,391.81,1960.0,391.0,391.89,391.0,391.81,1960.0
2024-12-02 12:45:00,391.86,391.93,391.26,391.38,3793.0,391.86,391.93,391.26,391.38,3793.0
2024-12-02 12:50:00,391.38,392.33,391.29,392.33,4113.0,391.38,392.33,391.29,392.33,4113.0
2024-12-02 12:55:00,392.48,392.74,392.03,392.33,2700.0,392.48,392.74,392.03,392.33,2700.0
2024-12-02 13:00:00,392.57,392.64,392.11,392.41,1037.0,392.57,392.64,392.11,392.41,1037.0
2024-12-02 13:05:00,392.31,392.43,391.99,392.07,1157.0,392.31,392.43,391.99,392.07,1157.0
2024-12-02 13:10:00,392.3,392.79,392.13,392.79,5322.0,392.3,392.79,392.13,392.79,5322.0
2024-12-02 13:15:00,392.57,392.73,392.2,392.34,1793.0,392.57,392.73,392.2,392.34,1793.0
2024-12-02 13:20:00,392.24,392.28,391.99,392.13,1160.0,392.24,392.28,391.99,392.13,1160.0
2024-12-02 13:25:00,392.08,392.16,391.56,391.85,5137.0,392.08,392.16,391.56,391.85,5137.0
2024-12-02 13:30:00,391.67,392.21,391.35,392.03,6626.0,391.67,392.21,391.35,392.03,6626.0
2024-12-02 13:35:00,392.04,392.04,391.38,391.48,2294.0,392.04,392.04,391.38,391.48,2294.0
2024-12-02 13:40:00,391.55,391.68,391.14,391.38,1200.0,391.55,391.68,391.14,391.38,1200.0
2024-12-02 13:45:00,391.51,391.71,390.8,391.28,4725.0,391.51,391.71,390.8,391.28,4725.0
2024-12-02 13:50:00,391.19,391.19,390.27,390.27,6747.0,391.19,391.19,390.27,390.27,6747.0
2024-12-02 13:55:00,390.21,390.84,389.52,389.57,8244.0,390.21,390.84,389.52,389.57,8244.0
2024-12-02 14:00:00,389.06,390.07,388.52,389.83,5308.0,389.06,390.07,388.52,389.83,5308.0
2024-12-02 14:05:00,389.59,390.77,389.59,390.69,3297.0,389.59,390.77,389.59,390.69,3297.0
2024-12-02 14:10:00,390.56,390.8,390.02,390.02,3746.0,390.56,390.8,390.02,390.02,3746.0
2024-12-02 14:15:00,389.85,390.2,389.76,390.0,4386.0,389.85,390.2,389.76,390.0,4386.0
2024-12-02 14:20:00,389.85,390.3,389.83,390.29,2780.0,389.85,390.3,389.83,390.29,2780.0
2024-12-02 14:25:00,390.09,390.69,389.84,390.44,3009.0,390.09,390.69,389.84,390.44,3009.0
2024-12-02 14:30:00,390.47,390.88,390.42,390.88,1832.0,390.47,390.88,390.42,390.88,1832.0
2024-12-02 14:35:00,390.83,391.63,390.64,391.63,3913.0,390.83,391.63,390.64,391.63,3913.0
2024-12-02 14:40:00,391.52,392.02,391.52,392.0,2033.0,391.52,392.02,391.52,392.0,2033.0
2024-12-02 14:45:00,391.83,392.09,391.82,392.07,2444.0,391.83,392.09,391.82,392.07,2444.0
2024-12-02 14:50:00,392.39,392.39,391.86,391.98,2891.0,392.39,392.39,391.86,391.98,2891.0
2024-12-02 14:55:00,391.94,392.54,391.93,392.21,4751.0,391.94,392.54,391.93,392.21,4751.0
2024-12-02 15:00:00,392.19,392.19,391.02,391.02,4600.0,392.19,392.19,391.02,391.02,4600.0
2024-12-02 15:05:00,390.99,391.08,390.94,390.94,900.0,390.99,391.08,390.94,390.94,900.0
2024-12-02 15:10:00,390.94,391.05,390.74,390.94,1975.0,390.94,391.05,390.74,390.94,1975.0
2024-12-02 15:15:00,391.02,392.02,390.88,391.99,3514.0,391.02,392.02,390.88,391.99,3514.0
2024-12-02 15:20:00,392.11,392.68,392.1,392.68,2560.0,392.11,392.68,392.1,392.68,2560.0
2024-12-02 15:25:00,392.49,392.6,392.28,392.6,2268.0,392.49,392.6,392.28,392.6,2268.0
2024-12-02 15:30:00,392.53,392.53,392.03,392.3,1812.0,392.53,392.53,392.03,392.3,1812.0
2024-12-02 15:35:00,392.38,393.49,392.38,392.61,8170.0,392.38,393.49,392.38,392.61,8170.0
2024-12-02 15:40:00,392.86,393.5,392.68,393.5,4140.0,392.86,393.5,392.68,393.5,4140.0
2024-12-02 15:45:00,393.5,393.5,392.15,393.23,20913.0,393.5,393.5,392.15,393.23,20913.0
2024-12-02 15:50:00,393.02,394.03,392.66,393.91,13040.0,393.02,394.03,392.66,393.91,13040.0
2024-12-02 15:55:00,393.96,394.56,393.78,394.08,56682.0,393.96,394.56,393.78,394.08,56682.0
2024-12-03 09:30:00,394.4,395.22,390.51,392.96,13502.0,394.4,395.22,390.51,392.96,13502.0
2024-12-03 09:35:00,391.14,391.14,389.1,389.87,3049.0,391.14,391.14,389.1,389.87,3049.0
2024-12-03 09:40:00,389.99,390.48,389.1,389.49,3920.0,389.99,390.48,389.1,389.49,3920.0
2024-12-03 09:45:00,390.48,391.71,390.18,391.71,7944.0,390.48,391.71,390.18,391.71,7944.0
2024-12-03 09:50:00,392.93,393.06,390.98,391.76,15781.0,392.93,393.06,390.98,391.76,15781.0
2024-12-03 09:55:00,390.94,392.72,390.84,392.71,3792.0,390.94,392.72,390.84,392.71,3792.0
2024-12-03 10:00:00,392.92,393.7,392.25,393.33,5472.0,392.92,393.7,392.25,393.33,5472.0
2024-12-03 10:05:00,393.36,393.36,391.44,392.24,7868.0,393.36,393.36,391.44,392.24,7868.0
2024-12-03 10:10:00,392.27,392.6,391.37,391.98,2439.0,392.27,392.6,391.37,391.98,2439.0
2024-12-03 10:15:00,392.19,392.19,391.02,391.28,2128.0,392.19,392.19,391.02,391.28,2128.0
2024-12-03 10:20:00,391.03,391.2,390.46,390.68,3062.0,391.03,391.2,390.46,390.68,3062.0
2024-12-03 10:25:00,390.67,391.33,390.44,391.12,2350.0,390.67,391.33,390.44,391.12,2350.0
2024-12-03 10:30:00,390.89,391.1,390.44,390.44,2029.0,390.89,391.1,390.44,390.44,2029.0
2024-12-03 10:35:00,390.76,391.3,389.45,389.97,4750.0,390.76,391.3,389.45,389.97,4750.0
2024-12-03 10:40:00,389.68,389.93,389.31,389.91,928.0,389.68,389.93,389.31,389.91,928.0
2024-12-03 10:45:00,389.87,390.61,389.81,389.83,1867.0,389.87,390.61,389.81,389.83,1867.0
2024-12-03 10:50:00,390.09,391.3,389.89,391.3,1531.0,390.09,391.3,389.89,391.3,1531.0
2024-12-03 10:55:00,391.4,391.4,390.78,391.4,2900.0,391.4,391.4,390.78,391.4,2900.0
2024-12-03 11:00:00,391.5,392.43,391.49,391.91,1239.0,391.5,392.43,391.49,391.91,1239.0
2024-12-03 11:05:00,392.0,392.0,391.37,392.0,1800.0,392.0,392.0,391.37,392.0,1800.0
2024-12-03 11:10:00,392.19,392.47,391.78,392.06,4449.0,392.19,392.47,391.78,392.06,4449.0
2024-12-03 11:15:00,391.94,392.06,391.4,391.41,1506.0,391.94,392.06,391.4,391.41,1506.0
2024-12-03 11:20:00,391.66,392.36,391.66,392.12,3168.0,391.66,392.36,391.66,392.12,3168.0
2024-12-03 11:25:00,392.12,393.25,392.11,392.57,4332.0,392.12,393.25,392.11,392.57,4332.0
2024-12-03 11:30:00,392.55,393.57,392.55,393.16,5672.0,392.55,393.57,392.55,393.16,5672.0
2024-12-03 11:35:00,392.96,393.14,392.08,392.11,2807.0,392.96,393.14,392.08,392.11,2807.0
2024-12-03 11:40:00,392.28,392.83,392.11,392.38,2142.0,392.28,392.83,392.11,392.38,2142.0
2024-12-03 11:45:00,392.38,392.67,392.35,392.48,1710.0,392.38,392.67,392.35,392.48,1710.0
2024-12-03 11:50:00,392.69,392.69,391.81,391.92,4041.0,392.69,392.69,391.81,391.92,4041.0
2024-12-03 11:55:00,391.83,391.95,390.11,391.3,7241.0,391.83,391.95,390.11,391.3,7241.0
2024-12-03 12:00:00,391.41,392.91,391.4,392.91,2152.0,391.41,392.91,391.4,392.91,2152.0
2024-12-03 12:05:00,392.63,392.7,392.41,392.7,800.0,392.63,392.7,392.41,392.7,800.0
2024-12-03 12:10:00,392.45,392.71,392.45,392.64,318.0,392.45,392.71,392.45,392.64,318.0
2024-12-03 12:15:00,392.64,392.99,392.52,392.85,1647.0,392.64,392.99,392.52,392.85,1647.0
2024-12-03 12:20:00,393.0,393.34,393.0,393.34,1903.0,393.0,393.34,393.0,393.34,1903.0
2024-12-03 12:25:00,393.14,393.48,393.03,393.48,1050.0,393.14,393.48,393.03,393.48,1050.0
2024-12-03 12:30:00,393.33,393.67,393.28,393.6,2344.0,393.33,393.67,393.28,393.6,2344.0
2024-12-03 12:35:00,393.6,394.25,393.6,393.62,3307.0,393.6,394.25,393.6,393.62,3307.0
2024-12-03 12:40:00,393.76,394.4,393.76,394.09,2848.0,393.76,394.4,393.76,394.09,2848.0
2024-12-03 12:45:00,394.25,394.65,394.18,394.3,2097.0,394.25,394.65,394.18,394.3,2097.0
2024-12-03 12:50:00,394.13,394.22,394.13,394.13,750.0,394.13,394.22,394.13,394.13,750.0
2024-12-03 12:55:00,394.07,394.72,394.0,394.71,5486.0,394.07,394.72,394.0,394.71,5486.0
2024-12-03 13:00:00,394.86,394.93,394.57,394.71,2650.0,394.86,394.93,394.57,394.71,2650.0
2024-12-03 13:05:00,394.72,395.22,394.47,395.22,8444.0,394.72,395.22,394.47,395.22,8444.0
2024-12-03 13:10:00,394.91,394.98,394.48,394.59,5475.0,394.91,394.98,394.48,394.59,5475.0
2024-12-03 13:15:00,394.71,394.93,394.59,394.59,1300.0,394.71,394.93,394.59,394.59,1300.0
2024-12-03 13:20:00,394.62,394.62,393.58,393.75,2479.0,394.62,394.62,393.58,393.75,2479.0
2024-12-03 13:25:00,393.75,394.21,393.75,393.79,1838.0,393.75,394.21,393.75,393.79,1838.0
2024-12-03 13:30:00,394.0,394.18,393.69,393.76,2317.0,394.0,394.18,393.69,393.76,2317.0
2024-12-03 13:35:00,393.84,394.28,393.81,393.87,2395.0,393.84,394.28,393.81,393.87,2395.0
2024-12-03 13:40:00,393.87,394.14,393.79,394.14,7596.0,393.87,394.14,393.79,394.14,7596.0
2024-12-03 13:45:00,393.98,394.16,393.93,394.16,500.0,393.98,394.16,393.93,394.16,500.0
2024-12-03 13:50:00,393.66,393.98,393.56,393.98,2770.0,393.66,393.98,393.56,393.98,2770.0
2024-12-03 13:55:00,393.98,394.23,393.59,394.23,2610.0,393.98,394.23,393.59,394.23,2610.0
2024-12-03 14:00:00,394.13,394.28,393.3,393.41,10376.0,394.13,394.28,393.3,393.41,10376.0
2024-12-03 14:05:00,393.81,394.07,393.77,393.96,1010.0,393.81,394.07,393.77,393.96,1010.0
2024-12-03 14:10:00,393.82,394.07,393.56,393.56,1860.0,393.82,394.07,393.56,393.56,1860.0
2024-12-03 14:15:00,393.64,394.33,393.64,394.33,2672.0,393.64,394.33,393.64,394.33,2672.0
2024-12-03 14:20:00,394.0,394.1,393.97,393.98,938.0,394.0,394.1,393.97,393.98,938.0
2024-12-03 14:25:00,393.95,394.89,393.95,394.88,2687.0,393.95,394.89,393.95,394.88,2687.0
2024-12-03 14:30:00,395.02,395.22,394.76,394.8,2362.0,395.02,395.22,394.76,394.8,2362.0
2024-12-03 14:35:00,394.69,394.69,394.45,394.45,5512.0,394.69,394.69,394.45,394.45,5512.0
2024-12-03 14:40:00,394.67,395.2,394.66,395.09,1700.0,394.67,395.2,394.66,395.09,1700.0
2024-12-03 14:45:00,395.16,395.16,394.67,395.11,3498.0,395.16,395.16,394.67,395.11,3498.0
2024-12-03 14:50:00,394.97,395.57,394.96,395.57,1366.0,394.97,395.57,394.96,395.57,1366.0
2024-12-03 14:55:00,395.7,395.71,395.11,395.36,5001.0,395.7,395.71,395.11,395.36,5001.0
2024-12-03 15:00:00,395.31,395.46,394.67,394.8,4199.0,395.31,395.46,394.67,394.8,4199.0
2024-12-03 15:05:00,394.8,394.8,394.41,394.48,1700.0,394.8,394.8,394.41,394.48,1700.0
2024-12-03 15:10:00,394.39,395.25,394.39,394.89,3062.0,394.39,395.25,394.39,394.89,3062.0
2024-12-03 15:15:00,394.91,395.52,394.91,395.44,2182.0,394.91,395.52,394.91,395.44,2182.0
2024-12-03 15:20:00,395.31,395.49,395.31,395.42,400.0,395.31,395.49,395.31,395.42,400.0
2024-12-03 15:25:00,395.5,395.69,395.36,395.5,3764.0,395.5,395.69,395.36,395.5,3764.0
2024-12-03 15:30:00,395.68,396.0,394.88,395.13,10895.0,395.68,396.0,394.88,395.13,10895.0
2024-12-03 15:35:00,395.12,395.12,394.46,394.81,3900.0,395.12,395.12,394.46,394.81,3900.0
2024-12-03 15:40:00,394.75,394.93,394.5,394.93,3808.0,394.75,394.93,394.5,394.93,3808.0
2024-12-03 15:45:00,394.81,394.81,393.82,393.94,6488.0,394.81,394.81,393.82,393.94,6488.0
2024-12-03 15:50:00,393.8,394.78,393.78,394.32,14157.0,393.8,394.78,393.78,394.32,14157.0
2024-12-03 15:55:00,394.49,395.77,394.48,395.3,64673.0,394.49,395.77,394.48,395.3,64673.0
2024-12-04 09:30:00,395.4,399.95,393.66,396.95,19414.0,395.4,399.95,393.66,396.95,19414.0
2024-12-04 09:35:00,397.06,397.06,396.04,396.13,28461.0,397.06,397.06,396.04,396.13,28461.0
2024-12-04 09:40:00,396.05,397.61,395.38,397.4,9582.0,396.05,397.61,395.38,397.4,9582.0
2024-12-04 09:45:00,398.13,398.63,397.0,397.46,6814.0,398.13,398.63,397.0,397.46,6814.0
2024-12-04 09:50:00,397.31,397.31,396.38,396.46,1120.0,397.31,397.31,396.38,396.46,1120.0
2024-12-04 09:55:00,396.56,397.1,395.95,396.93,2643.0,396.56,397.1,395.95,396.93,2643.0
2024-12-04 10:00:00,396.06,396.88,394.9,395.69,18212.0,396.06,396.88,394.9,395.69,18212.0
2024-12-04 10:05:00,395.52,396.4,395.19,396.4,13137.0,395.52,396.4,395.19,396.4,13137.0
2024-12-04 10:10:00,395.94,397.53,395.94,396.74,4187.0,395.94,397.53,395.94,396.74,4187.0
2024-12-04 10:15:00,397.33,397.64,395.96,396.29,2573.0,397.33,397.64,395.96,396.29,2573.0
2024-12-04 10:20:00,396.38,396.68,396.2,396.68,4138.0,396.38,396.68,396.2,396.68,4138.0
2024-12-04 10:25:00,396.91,396.91,396.7,396.8,880.0,396.91,396.91,396.7,396.8,880.0
2024-12-04 10:30:00,396.31,396.78,396.26,396.78,1200.0,396.31,396.78,396.26,396.78,1200.0
2024-12-04 10:35:00,396.84,397.11,396.52,396.52,1369.0,396.84,397.11,396.52,396.52,1369.0
2024-12-04 10:40:00,396.72,397.62,396.71,397.58,6352.0,396.72,397.62,396.71,397.58,6352.0
2024-12-04 10:45:00,397.77,397.77,396.1,396.11,5703.0,397.77,397.77,396.1,396.11,5703.0
2024-12-04 10:50:00,396.1,396.68,396.1,396.38,960.0,396.1,396.68,396.1,396.38,960.0
2024-12-04 10:55:00,396.44,396.92,395.83,396.92,3526.0,396.44,396.92,395.83,396.92,3526.0
2024-12-04 11:00:00,396.91,397.4,396.89,397.4,2858.0,396.91,397.4,396.89,397.4,2858.0
2024-12-04 11:05:00,397.42,397.69,396.94,397.0,1345.0,397.42,397.69,396.94,397.0,1345.0
2024-12-04 11:10:00,397.3,397.45,397.06,397.06,2299.0,397.3,397.45,397.06,397.06,2299.0
2024-12-04 11:15:00,397.35,397.82,397.26,397.68,2219.0,397.35,397.82,397.26,397.68,2219.0
2024-12-04 11:20:00,397.44,400.18,397.44,400.07,14560.0,397.44,400.18,397.44,400.07,14560.0
2024-12-04 11:25:00,399.88,401.38,399.88,400.94,6342.0,399.88,401.38,399.88,400.94,6342.0
2024-12-04 11:30:00,401.05,401.83,401.0,401.83,2340.0,401.05,401.83,401.0,401.83,2340.0
2024-12-04 11:35:00,401.49,401.68,401.26,401.48,1275.0,401.49,401.68,401.26,401.48,1275.0
2024-12-04 11:40:00,401.66,402.55,401.2,402.05,5556.0,401.66,402.55,401.2,402.05,5556.0
2024-12-04 11:45:00,401.93,402.38,401.51,401.51,1922.0,401.93,402.38,401.51,401.51,1922.0
2024-12-04 11:50:00,401.56,402.0,401.56,401.9,1546.0,401.56,402.0,401.56,401.9,1546.0
2024-12-04 11:55:00,401.51,401.59,401.15,401.38,1300.0,401.51,401.59,401.15,401.38,1300.0
2024-12-04 12:00:00,401.12,401.32,400.74,400.74,3286.0,401.12,401.32,400.74,400.74,3286.0
2024-12-04 12:05:00,400.9,400.9,400.9,400.9,200.0,400.9,400.9,400.9,400.9,200.0
2024-12-04 12:10:00,400.71,401.18,400.71,400.99,2306.0,400.71,401.18,400.71,400.99,2306.0
2024-12-04 12:15:00,400.99,401.96,400.75,400.75,5088.0,400.99,401.96,400.75,400.75,5088.0
2024-12-04 12:20:00,400.75,400.75,400.75,400.75,100.0,400.75,400.75,400.75,400.75,100.0
2024-12-04 12:25:00,401.0,401.69,401.0,401.5,2751.0,401.0,401.69,401.0,401.5,2751.0
2024-12-04 12:30:00,401.28,401.49,401.22,401.48,1200.0,401.28,401.49,401.22,401.48,1200.0
2024-12-04 12:35:00,401.44,401.45,400.93,400.93,1447.0,401.44,401.45,400.93,400.93,1447.0
2024-12-04 12:40:00,401.19,401.5,400.88,401.29,2098.0,401.19,401.5,400.88,401.29,2098.0
2024-12-04 12:45:00,400.98,401.4,400.42,400.42,1367.0,400.98,401.4,400.42,400.42,1367.0
2024-12-04 12:50:00,400.47,401.1,400.47,401.03,1356.0,400.47,401.1,400.47,401.03,1356.0
2024-12-04 12:55:00,401.03,401.03,400.13,400.13,2730.0,401.03,401.03,400.13,400.13,2730.0
2024-12-04 13:00:00,400.34,400.34,399.92,399.92,2401.0,400.34,400.34,399.92,399.92,2401.0
2024-12-04 13:05:00,399.69,399.89,399.51,399.55,867.0,399.69,399.89,399.51,399.55,867.0
2024-12-04 13:10:00,399.47,399.58,399.21,399.21,1100.0,399.47,399.58,399.21,399.21,1100.0
2024-12-04 13:15:00,399.15,399.19,398.51,398.58,2904.0,399.15,399.19,398.51,398.58,2904.0
2024-12-04 13:20:00,398.58,399.25,398.58,399.09,2300.0,398.58,399.25,398.58,399.09,2300.0
2024-12-04 13:25:00,399.09,399.09,398.44,398.69,1300.0,399.09,399.09,398.44,398.69,1300.0
2024-12-04 13:30:00,398.69,398.76,397.62,397.64,5752.0,398.69,398.76,397.62,397.64,5752.0
2024-12-04 13:35:00,397.87,397.87,397.53,397.72,793.0,397.87,397.87,397.53,397.72,793.0
2024-12-04 13:40:00,397.69,397.75,397.68,397.75,420.0,397.69,397.75,397.68,397.75,420.0
2024-12-04 13:45:00,397.67,398.0,397.66,397.87,1650.0,397.67,398.0,397.66,397.87,1650.0
2024-12-04 13:50:00,397.85,397.85,395.61,396.88,7727.0,397.85,397.85,395.61,396.88,7727.0
2024-12-04 13:55:00,396.95,397.12,396.57,396.59,14467.0,396.95,397.12,396.57,396.59,14467.0
2024-12-04 14:00:00,396.63,397.12,396.59,397.01,3562.0,396.63,397.12,396.59,397.01,3562.0
2024-12-04 14:05:00,397.05,397.3,396.46,397.03,11328.0,397.05,397.3,396.46,397.03,11328.0
2024-12-04 14:10:00,397.1,397.14,397.0,397.09,2601.0,397.1,397.14,397.0,397.09,2601.0
2024-12-04 14:15:00,397.12,397.12,397.0,397.0,900.0,397.12,397.12,397.0,397.0,900.0
2024-12-04 14:20:00,397.26,398.16,397.17,397.95,4081.0,397.26,398.16,397.17,397.95,4081.0
2024-12-04 14:25:00,397.94,397.95,396.59,396.59,4835.0,397.94,397.95,396.59,396.59,4835.0
2024-12-04 14:30:00,396.77,397.79,396.75,397.0,4496.0,396.77,397.79,396.75,397.0,4496.0
2024-12-04 14:35:00,397.0,397.32,396.1,396.1,3666.0,397.0,397.32,396.1,396.1,3666.0
2024-12-04 14:40:00,396.4,397.55,396.01,397.4,6186.0,396.4,397.55,396.01,397.4,6186.0
2024-12-04 14:45:00,397.4,397.73,397.0,397.4,1500.0,397.4,397.73,397.0,397.4,1500.0
2024-12-04 14:50:00,397.39,397.75,397.02,397.37,2319.0,397.39,397.75,397.02,397.37,2319.0
2024-12-04 14:55:00,397.35,397.79,397.01,397.69,4627.0,397.35,397.79,397.01,397.69,4627.0
2024-12-04 15:00:00,397.58,397.6,397.54,397.54,1500.0,397.58,397.6,397.54,397.54,1500.0
2024-12-04 15:05:00,397.54,397.84,397.43,397.62,4010.0,397.54,397.84,397.43,397.62,4010.0
2024-12-04 15:10:00,397.61,398.28,397.6,397.91,2800.0,397.61,398.28,397.6,397.91,2800.0
2024-12-04 15:15:00,397.81,397.91,397.3,397.56,2684.0,397.81,397.91,397.3,397.56,2684.0
2024-12-04 15:20:00,397.4,397.82,397.06,397.3,5816.0,397.4,397.82,397.06,397.3,5816.0
2024-12-04 15:25:00,397.35,397.9,397.35,397.65,3500.0,397.35,397.9,397.35,397.65,3500.0
2024-12-04 15:30:00,397.62,398.02,397.41,397.41,4351.0,397.62,398.02,397.41,397.41,4351.0
2024-12-04 15:35:00,397.58,397.81,397.07,397.49,6939.0,397.58,397.81,397.07,397.49,6939.0
2024-12-04 15:40:00,397.46,397.76,397.03,397.42,6903.0,397.46,397.76,397.03,397.42,6903.0
2024-12-04 15:45:00,397.36,398.55,397.36,398.24,11075.0,397.36,398.55,397.36,398.24,11075.0
2024-12-04 15:50:00,398.24,398.96,398.24,398.34,13897.0,398.24,398.96,398.24,398.34,13897.0
2024-12-04 15:55:00,398.48,399.88,398.48,399.81,47772.0,398.48,399.88,398.48,399.81,47772.0
2024-12-05 09:30:00,402.0,403.62,399.49,401.0,30084.0,402.0,403.62,399.49,401.0,30084.0
2024-12-05 09:35:00,400.66,401.91,398.42,398.92,18611.0,400.66,401.91,398.42,398.92,18611.0
2024-12-05 09:40:00,399.62,401.43,398.92,400.46,11260.0,399.62,401.43,398.92,400.46,11260.0
2024-12-05 09:45:00,400.58,400.84,399.5,400.44,8254.0,400.58,400.84,399.5,400.44,8254.0
2024-12-05 09:50:00,400.52,400.52,398.59,400.25,7478.0,400.52,400.52,398.59,400.25,7478.0
2024-12-05 09:55:00,400.76,400.9,400.0,400.24,14572.0,400.76,400.9,400.0,400.24,14572.0
2024-12-05 10:00:00,400.57,400.6,395.57,396.34,26865.0,400.57,400.6,395.57,396.34,26865.0
2024-12-05 10:05:00,396.96,397.51,395.55,396.37,9098.0,396.96,397.51,395.55,396.37,9098.0
2024-12-05 10:10:00,395.05,395.33,393.88,393.89,8273.0,395.05,395.33,393.88,393.89,8273.0
2024-12-05 10:15:00,393.22,394.56,393.0,394.02,8360.0,393.22,394.56,393.0,394.02,8360.0
2024-12-05 10:20:00,394.46,395.0,393.61,393.61,6005.0,394.46,395.0,393.61,393.61,6005.0
2024-12-05 10:25:00,393.87,394.43,393.0,393.02,9222.0,393.87,394.43,393.0,393.02,9222.0
2024-12-05 10:30:00,393.25,393.98,392.28,392.87,11161.0,393.25,393.98,392.28,392.87,11161.0
2024-12-05 10:35:00,392.81,393.77,392.45,393.22,4313.0,392.81,393.77,392.45,393.22,4313.0
2024-12-05 10:40:00,393.5,394.68,392.8,393.92,18710.0,393.5,394.68,392.8,393.92,18710.0
2024-12-05 10:45:00,393.52,394.87,393.43,393.71,9096.0,393.52,394.87,393.43,393.71,9096.0
2024-12-05 10:50:00,393.45,395.0,393.44,394.42,9466.0,393.45,395.0,393.44,394.42,9466.0
2024-12-05 10:55:00,394.38,395.99,394.38,394.79,5225.0,394.38,395.99,394.38,394.79,5225.0
2024-12-05 11:00:00,395.16,395.37,394.58,394.71,8193.0,395.16,395.37,394.58,394.71,8193.0
2024-12-05 11:05:00,395.06,395.07,394.21,394.5,3758.0,395.06,395.07,394.21,394.5,3758.0
2024-12-05 11:10:00,394.48,395.01,394.47,395.01,3909.0,394.48,395.01,394.47,395.01,3909.0
2024-12-05 11:15:00,395.01,396.1,395.0,396.04,7654.0,395.01,396.1,395.0,396.04,7654.0
2024-12-05 11:20:00,396.08,396.33,395.5,395.5,9398.0,396.08,396.33,395.5,395.5,9398.0
2024-12-05 11:25:00,395.42,395.94,395.31,395.93,5582.0,395.42,395.94,395.31,395.93,5582.0
2024-12-05 11:30:00,395.94,397.46,395.88,396.42,12621.0,395.94,397.46,395.88,396.42,12621.0
2024-12-05 11:35:00,396.95,396.95,396.17,396.43,7059.0,396.95,396.95,396.17,396.43,7059.0
2024-12-05 11:40:00,396.41,396.62,394.78,396.48,15708.0,396.41,396.62,394.78,396.48,15708.0
2024-12-05 11:45:00,396.61,396.99,395.22,395.81,14276.0,396.61,396.99,395.22,395.81,14276.0
2024-12-05 11:50:00,396.0,396.57,395.91,396.13,8047.0,396.0,396.57,395.91,396.13,8047.0
2024-12-05 11:55:00,396.12,396.12,395.42,395.98,12082.0,396.12,396.12,395.42,395.98,12082.0
2024-12-05 12:00:00,395.94,396.72,395.05,395.35,4756.0,395.94,396.72,395.05,395.35,4756.0
2024-12-05 12:05:00,394.78,395.4,394.63,395.34,4843.0,394.78,395.4,394.63,395.34,4843.0
2024-12-05 12:10:00,395.0,395.0,394.25,394.81,5971.0,395.0,395.0,394.25,394.81,5971.0
2024-12-05 12:15:00,394.52,394.81,393.96,393.96,6386.0,394.52,394.81,393.96,393.96,6386.0
2024-12-05 12:20:00,393.9,395.35,393.45,394.57,4818.0,393.9,395.35,393.45,394.57,4818.0
2024-12-05 12:25:00,394.92,394.92,394.04,394.29,5146.0,394.92,394.92,394.04,394.29,5146.0
2024-12-05 12:30:00,394.29,394.64,394.01,394.35,9031.0,394.29,394.64,394.01,394.35,9031.0
2024-12-05 12:35:00,394.35,394.75,394.17,394.41,7659.0,394.35,394.75,394.17,394.41,7659.0
2024-12-05 12:40:00,394.41,394.41,393.25,393.3,5313.0,394.41,394.41,393.25,393.3,5313.0
2024-12-05 12:45:00,393.0,394.25,393.0,393.84,3623.0,393.0,394.25,393.0,393.84,3623.0
2024-12-05 12:50:00,393.75,394.0,393.51,393.85,1531.0,393.75,394.0,393.51,393.85,1531.0
2024-12-05 12:55:00,393.94,394.56,393.71,394.28,8710.0,393.94,394.56,393.71,394.28,8710.0
2024-12-05 13:00:00,394.55,395.06,394.4,395.06,3394.0,394.55,395.06,394.4,395.06,3394.0
2024-12-05 13:05:00,395.03,395.35,394.58,394.7,3381.0,395.03,395.35,394.58,394.7,3381.0
2024-12-05 13:10:00,394.86,394.86,394.48,394.54,2893.0,394.86,394.86,394.48,394.54,2893.0
2024-12-05 13:15:00,394.35,395.14,394.34,394.37,3770.0,394.35,395.14,394.34,394.37,3770.0
2024-12-05 13:20:00,394.58,394.58,393.86,393.91,2462.0,394.58,394.58,393.86,393.91,2462.0
2024-12-05 13:25:00,393.87,394.94,393.87,394.52,7745.0,393.87,394.94,393.87,394.52,7745.0
2024-12-05 13:30:00,394.21,394.37,394.03,394.31,1068.0,394.21,394.37,394.03,394.31,1068.0
2024-12-05 13:35:00,394.0,394.65,393.91,394.35,6814.0,394.0,394.65,393.91,394.35,6814.0
2024-12-05 13:40:00,394.29,394.37,394.27,394.37,879.0,394.29,394.37,394.27,394.37,879.0
2024-12-05 13:45:00,394.64,395.01,394.38,394.56,5277.0,394.64,395.01,394.38,394.56,5277.0
2024-12-05 13:50:00,394.92,395.63,394.5,395.25,2892.0,394.92,395.63,394.5,395.25,2892.0
2024-12-05 13:55:00,395.11,395.44,394.72,394.72,4206.0,395.11,395.44,394.72,394.72,4206.0
2024-12-05 14:00:00,394.56,394.57,393.9,394.21,6710.0,394.56,394.57,393.9,394.21,6710.0
2024-12-05 14:05:00,394.43,394.57,394.0,394.37,6830.0,394.43,394.57,394.0,394.37,6830.0
2024-12-05 14:10:00,394.37,394.41,393.9,394.18,1646.0,394.37,394.41,393.9,394.18,1646.0
2024-12-05 14:15:00,394.0,394.41,393.8,394.08,5732.0,394.0,394.41,393.8,394.08,5732.0
2024-12-05 14:20:00,394.13,394.5,394.08,394.08,3358.0,394.13,394.5,394.08,394.08,3358.0
2024-12-05 14:25:00,394.02,394.67,393.73,394.19,12634.0,394.02,394.67,393.73,394.19,12634.0
2024-12-05 14:30:00,394.58,394.69,394.21,394.49,1440.0,394.58,394.69,394.21,394.49,1440.0
2024-12-05 14:35:00,394.48,395.09,394.23,395.09,5768.0,394.48,395.09,394.23,395.09,5768.0
2024-12-05 14:40:00,395.19,395.35,394.86,395.35,2792.0,395.19,395.35,394.86,395.35,2792.0
2024-12-05 14:45:00,395.36,396.03,395.04,395.78,7374.0,395.36,396.03,395.04,395.78,7374.0
2024-12-05 14:50:00,395.68,395.88,395.28,395.28,4136.0,395.68,395.88,395.28,395.28,4136.0
2024-12-05 14:55:00,395.26,395.5,394.82,395.12,5228.0,395.26,395.5,394.82,395.12,5228.0
2024-12-05 15:00:00,394.92,395.13,394.18,394.31,4556.0,394.92,395.13,394.18,394.31,4556.0
2024-12-05 15:05:00,394.2,394.62,394.04,394.19,4898.0,394.2,394.62,394.04,394.19,4898.0
2024-12-05 15:10:00,394.15,394.79,393.65,394.62,10012.0,394.15,394.79,393.65,394.62,10012.0
2024-12-05 15:15:00,394.49,395.24,394.49,394.99,8160.0,394.49,395.24,394.49,394.99,8160.0
2024-12-05 15:20:00,394.85,395.78,394.83,395.75,5095.0,394.85,395.78,394.83,395.75,5095.0
2024-12-05 15:25:00,395.77,396.45,395.13,395.5,16649.0,395.77,396.45,395.13,395.5,16649.0
2024-12-05 15:30:00,395.08,395.71,394.0,394.33,20798.0,395.08,395.71,394.0,394.33,20798.0
2024-12-05 15:35:00,394.33,394.91,394.03,394.49,8735.0,394.33,394.91,394.03,394.49,8735.0
2024-12-05 15:40:00,394.55,394.85,393.75,394.03,14531.0,394.55,394.85,393.75,394.03,14531.0
2024-12-05 15:45:00,394.25,395.89,393.99,395.67,17139.0,394.25,395.89,393.99,395.67,17139.0
2024-12-05 15:50:00,395.41,395.83,393.73,393.85,23644.0,395.41,395.83,393.73,393.85,23644.0
2024-12-05 15:55:00,394.13,394.46,392.07,392.63,85288.0,394.13,394.46,392.07,392.63,85288.0
2024-12-06 09:30:00,428.25,440.42,428.0,439.5,230106.0,428.25,440.42,428.0,439.5,230106.0
2024-12-06 09:35:00,438.95,446.09,436.0,442.0,97417.0,438.95,446.09,436.0,442.0,97417.0
2024-12-06 09:40:00,441.09,446.85,437.52,446.35,82654.0,441.09,446.85,437.52,446.35,82654.0
2024-12-06 09:45:00,445.51,447.67,440.38,443.79,75826.0,445.51,447.67,440.38,443.79,75826.0
2024-12-06 09:50:00,443.97,444.8,436.25,441.77,67347.0,443.97,444.8,436.25,441.77,67347.0
2024-12-06 09:55:00,440.76,443.0,439.41,441.12,32551.0,440.76,443.0,439.41,441.12,32551.0
2024-12-06 10:00:00,440.81,443.34,440.2,442.36,25335.0,440.81,443.34,440.2,442.36,25335.0
2024-12-06 10:05:00,443.55,444.25,440.21,440.5,36164.0,443.55,444.25,440.21,440.5,36164.0
2024-12-06 10:10:00,440.62,440.98,437.0,437.62,70088.0,440.62,440.98,437.0,437.62,70088.0
2024-12-06 10:15:00,437.13,437.52,432.4,433.21,41311.0,437.13,437.52,432.4,433.21,41311.0
2024-12-06 10:20:00,433.07,434.75,430.88,431.48,47875.0,433.07,434.75,430.88,431.48,47875.0
2024-12-06 10:25:00,431.81,434.62,431.0,434.58,24751.0,431.81,434.62,431.0,434.58,24751.0
2024-12-06 10:30:00,434.08,434.62,430.27,431.47,17246.0,434.08,434.62,430.27,431.47,17246.0
2024-12-06 10:35:00,430.42,431.52,428.58,430.16,18531.0,430.42,431.52,428.58,430.16,18531.0
2024-12-06 10:40:00,429.56,431.84,429.0,429.0,14536.0,429.56,431.84,429.0,429.0,14536.0
2024-12-06 10:45:00,428.5,430.26,425.98,426.23,25917.0,428.5,430.26,425.98,426.23,25917.0
2024-12-06 10:50:00,425.73,427.0,425.19,426.64,18942.0,425.73,427.0,425.19,426.64,18942.0
2024-12-06 10:55:00,427.0,428.5,426.5,427.75,15825.0,427.0,428.5,426.5,427.75,15825.0
2024-12-06 11:00:00,427.73,428.06,425.13,427.01,19959.0,427.73,428.06,425.13,427.01,19959.0
2024-12-06 11:05:00,427.09,427.09,424.82,426.09,23427.0,427.09,427.09,424.82,426.09,23427.0
2024-12-06 11:10:00,426.36,429.5,426.36,428.87,9713.0,426.36,429.5,426.36,428.87,9713.0
2024-12-06 11:15:00,428.87,430.75,428.81,430.75,11494.0,428.87,430.75,428.81,430.75,11494.0
2024-12-06 11:20:00,430.5,431.21,429.71,430.22,12101.0,430.5,431.21,429.71,430.22,12101.0
2024-12-06 11:25:00,430.63,430.63,428.92,429.69,6217.0,430.63,430.63,428.92,429.69,6217.0
2024-12-06 11:30:00,429.16,430.69,429.0,430.05,12020.0,429.16,430.69,429.0,430.05,12020.0
2024-12-06 11:35:00,430.5,430.5,429.48,430.25,5309.0,430.5,430.5,429.48,430.25,5309.0
2024-12-06 11:40:00,429.91,430.35,428.26,429.79,8255.0,429.91,430.35,428.26,429.79,8255.0
2024-12-06 11:45:00,430.19,433.7,430.19,432.94,18862.0,430.19,433.7,430.19,432.94,18862.0
2024-12-06 11:50:00,432.73,433.44,431.52,432.75,8307.0,432.73,433.44,431.52,432.75,8307.0
2024-12-06 11:55:00,432.94,433.95,432.19,433.95,7681.0,432.94,433.95,432.19,433.95,7681.0
2024-12-06 12:00:00,434.0,434.97,433.2,434.7,11139.0,434.0,434.97,433.2,434.7,11139.0
2024-12-06 12:05:00,434.49,434.7,433.19,434.6,17340.0,434.49,434.7,433.19,434.6,17340.0
2024-12-06 12:10:00,434.5,434.83,432.39,432.48,13544.0,434.5,434.83,432.39,432.48,13544.0
2024-12-06 12:15:00,432.47,432.98,432.1,432.76,5331.0,432.47,432.98,432.1,432.76,5331.0
2024-12-06 12:20:00,433.13,433.55,431.99,432.13,9567.0,433.13,433.55,431.99,432.13,9567.0
2024-12-06 12:25:00,431.93,432.46,430.88,430.89,11761.0,431.93,432.46,430.88,430.89,11761.0
2024-12-06 12:30:00,430.93,434.42,430.91,433.99,6887.0,430.93,434.42,430.91,433.99,6887.0
2024-12-06 12:35:00,433.49,433.93,432.66,433.93,4552.0,433.49,433.93,432.66,433.93,4552.0
2024-12-06 12:40:00,433.41,433.44,431.42,431.78,5692.0,433.41,433.44,431.42,431.78,5692.0
2024-12-06 12:45:00,432.38,432.38,430.45,431.12,8811.0,432.38,432.38,430.45,431.12,8811.0
2024-12-06 12:50:00,430.76,432.47,430.76,432.28,5367.0,430.76,432.47,430.76,432.28,5367.0
2024-12-06 12:55:00,432.28,432.42,431.23,432.42,4471.0,432.28,432.42,431.23,432.42,4471.0
2024-12-06 13:00:00,432.46,433.53,432.46,433.03,5324.0,432.46,433.53,432.46,433.03,5324.0
2024-12-06 13:05:00,433.03,433.03,432.04,432.33,17845.0,433.03,433.03,432.04,432.33,17845.0
2024-12-06 13:10:00,431.64,432.47,431.6,432.04,3943.0,431.64,432.47,431.6,432.04,3943.0
2024-12-06 13:15:00,432.04,432.5,431.8,432.31,5622.0,432.04,432.5,431.8,432.31,5622.0
2024-12-06 13:20:00,432.29,433.3,432.28,433.03,8076.0,432.29,433.3,432.28,433.03,8076.0
2024-12-06 13:25:00,433.13,433.5,432.74,432.74,5037.0,433.13,433.5,432.74,432.74,5037.0
2024-12-06 13:30:00,432.75,433.27,432.09,432.77,8237.0,432.75,433.27,432.09,432.77,8237.0
2024-12-06 13:35:00,432.07,433.31,432.07,432.75,4059.0,432.07,433.31,432.07,432.75,4059.0
2024-12-06 13:40:00,433.0,433.77,432.27,433.34,10141.0,433.0,433.77,432.27,433.34,10141.0
2024-12-06 13:45:00,433.67,434.34,433.47,433.85,25677.0,433.67,434.34,433.47,433.85,25677.0
2024-12-06 13:50:00,433.54,433.6,432.78,433.0,8050.0,433.54,433.6,432.78,433.0,8050.0
2024-12-06 13:55:00,432.99,433.19,430.02,430.02,23479.0,432.99,433.19,430.02,430.02,23479.0
2024-12-06 14:00:00,430.22,431.51,429.37,431.29,12921.0,430.22,431.51,429.37,431.29,12921.0
2024-12-06 14:05:00,431.29,432.08,431.28,431.87,2517.0,431.29,432.08,431.28,431.87,2517.0
2024-12-06 14:10:00,431.81,432.28,430.63,430.63,7160.0,431.81,432.28,430.63,430.63,7160.0
2024-12-06 14:15:00,430.87,431.0,429.99,430.79,9401.0,430.87,431.0,429.99,430.79,9401.0
2024-12-06 14:20:00,430.79,430.79,429.82,430.04,5047.0,430.79,430.79,429.82,430.04,5047.0
2024-12-06 14:25:00,430.02,430.61,428.44,429.24,4835.0,430.02,430.61,428.44,429.24,4835.0
2024-12-06 14:30:00,429.23,429.92,429.22,429.28,5280.0,429.23,429.92,429.22,429.28,5280.0
2024-12-06 14:35:00,429.62,430.28,429.33,429.33,4894.0,429.62,430.28,429.33,429.33,4894.0
2024-12-06 14:40:00,429.32,430.52,429.29,429.98,4830.0,429.32,430.52,429.29,429.98,4830.0
2024-12-06 14:45:00,429.85,430.43,429.6,430.25,6156.0,429.85,430.43,429.6,430.25,6156.0
2024-12-06 14:50:00,430.4,430.59,429.85,430.59,5019.0,430.4,430.59,429.85,430.59,5019.0
2024-12-06 14:55:00,429.96,430.3,428.53,429.0,6921.0,429.96,430.3,428.53,429.0,6921.0
2024-12-06 15:00:00,428.75,430.67,428.75,430.32,5193.0,428.75,430.67,428.75,430.32,5193.0
2024-12-06 15:05:00,430.54,431.23,429.41,429.66,8740.0,430.54,431.23,429.41,429.66,8740.0
2024-12-06 15:10:00,429.65,430.12,429.19,429.54,5165.0,429.65,430.12,429.19,429.54,5165.0
2024-12-06 15:15:00,429.3,429.92,428.74,429.24,3586.0,429.3,429.92,428.74,429.24,3586.0
2024-12-06 15:20:00,428.96,429.26,428.58,428.91,2200.0,428.96,429.26,428.58,428.91,2200.0
2024-12-06 15:25:00,428.72,429.5,428.65,429.28,10097.0,428.72,429.5,428.65,429.28,10097.0
2024-12-06 15:30:00,429.0,429.15,427.7,427.9,14233.0,429.0,429.15,427.7,427.9,14233.0
2024-12-06 15:35:00,427.96,428.95,427.71,427.91,13769.0,427.96,428.95,427.71,427.91,13769.0
2024-12-06 15:40:00,428.29,429.24,427.87,429.23,13472.0,428.29,429.24,427.87,429.23,13472.0
2024-12-06 15:45:00,429.12,430.24,429.12,429.68,21000.0,429.12,430.24,429.12,429.68,21000.0
2024-12-06 15:50:00,429.51,429.61,426.55,427.09,41837.0,429.51,429.61,426.55,427.09,41837.0
2024-12-06 15:55:00,427.2,428.46,427.2,427.7,75384.0,427.2,428.46,427.2,427.7,75384.0
2024-12-09 09:30:00,429.99,431.1,428.54,429.13,24558.0,429.99,431.1,428.54,429.13,24558.0
2024-12-09 09:35:00,428.48,428.48,423.5,423.5,8059.0,428.48,428.48,423.5,423.5,8059.0
2024-12-09 09:40:00,424.68,427.24,424.67,425.71,3652.0,424.68,427.24,424.67,425.71,3652.0
2024-12-09 09:45:00,425.71,426.4,422.34,422.52,13590.0,425.71,426.4,422.34,422.52,13590.0
2024-12-09 09:50:00,422.5,422.9,419.0,422.89,12372.0,422.5,422.9,419.0,422.89,12372.0
2024-12-09 09:55:00,422.36,423.13,421.13,423.13,11865.0,422.36,423.13,421.13,423.13,11865.0
2024-12-09 10:00:00,423.66,426.0,423.12,425.21,10878.0,423.66,426.0,423.12,425.21,10878.0
2024-12-09 10:05:00,425.21,428.25,425.21,427.01,3591.0,425.21,428.25,425.21,427.01,3591.0
2024-12-09 10:10:00,427.65,429.39,427.08,427.08,5316.0,427.65,429.39,427.08,427.08,5316.0
2024-12-09 10:15:00,427.34,428.66,426.78,428.45,2401.0,427.34,428.66,426.78,428.45,2401.0
2024-12-09 10:20:00,429.0,429.2,427.65,428.0,4521.0,429.0,429.2,427.65,428.0,4521.0
2024-12-09 10:25:00,428.38,428.64,427.21,427.21,2696.0,428.38,428.64,427.21,427.21,2696.0
2024-12-09 10:30:00,427.59,427.59,426.16,427.47,3047.0,427.59,427.59,426.16,427.47,3047.0
2024-12-09 10:35:00,427.41,427.98,427.31,427.94,4405.0,427.41,427.98,427.31,427.94,4405.0
2024-12-09 10:40:00,427.94,428.5,426.85,427.99,5486.0,427.94,428.5,426.85,427.99,5486.0
2024-12-09 10:45:00,428.26,430.0,427.77,428.59,8419.0,428.26,430.0,427.77,428.59,8419.0
2024-12-09 10:50:00,428.61,429.48,428.29,428.94,4427.0,428.61,429.48,428.29,428.94,4427.0
2024-12-09 10:55:00,428.94,429.38,427.24,427.24,3212.0,428.94,429.38,427.24,427.24,3212.0
2024-12-09 11:00:00,428.03,428.22,426.69,427.52,5572.0,428.03,428.22,426.69,427.52,5572.0
2024-12-09 11:05:00,427.58,427.58,425.42,425.42,2371.0,427.58,427.58,425.42,425.42,2371.0
2024-12-09 11:10:00,425.26,425.46,424.0,424.15,2910.0,425.26,425.46,424.0,424.15,2910.0
2024-12-09 11:15:00,424.59,424.92,423.76,423.76,2256.0,424.59,424.92,423.76,423.76,2256.0
2024-12-09 11:20:00,424.26,426.34,423.71,425.09,13170.0,424.26,426.34,423.71,425.09,13170.0
2024-12-09 11:25:00,425.57,425.57,424.21,425.13,5282.0,425.57,425.57,424.21,425.13,5282.0
2024-12-09 11:30:00,424.74,425.43,424.7,425.35,4768.0,424.74,425.43,424.7,425.35,4768.0
2024-12-09 11:35:00,425.01,426.13,425.01,425.85,2148.0,425.01,426.13,425.01,425.85,2148.0
2024-12-09 11:40:00,425.79,426.41,425.79,425.97,920.0,425.79,426.41,425.79,425.97,920.0
2024-12-09 11:45:00,426.41,427.0,425.5,426.3,7730.0,426.41,427.0,425.5,426.3,7730.0
2024-12-09 11:50:00,425.92,425.92,425.01,425.01,2867.0,425.92,425.92,425.01,425.01,2867.0
2024-12-09 11:55:00,425.26,425.26,424.29,424.29,2080.0,425.26,425.26,424.29,424.29,2080.0
2024-12-09 12:00:00,423.94,424.28,423.42,423.81,2718.0,423.94,424.28,423.42,423.81,2718.0
2024-12-09 12:05:00,423.53,424.56,423.44,424.27,3656.0,423.53,424.56,423.44,424.27,3656.0
2024-12-09 12:10:00,424.54,424.96,424.54,424.55,1682.0,424.54,424.96,424.54,424.55,1682.0
2024-12-09 12:15:00,424.35,424.8,424.35,424.8,1341.0,424.35,424.8,424.35,424.8,1341.0
2024-12-09 12:20:00,424.65,425.16,424.17,424.34,1700.0,424.65,425.16,424.17,424.34,1700.0
2024-12-09 12:25:00,424.96,426.17,424.96,426.17,2540.0,424.96,426.17,424.96,426.17,2540.0
2024-12-09 12:30:00,425.91,426.33,425.0,425.0,3355.0,425.91,426.33,425.0,425.0,3355.0
2024-12-09 12:35:00,425.07,425.12,424.29,424.48,4646.0,425.07,425.12,424.29,424.48,4646.0
2024-12-09 12:40:00,424.38,425.92,424.38,425.74,4999.0,424.38,425.92,424.38,425.74,4999.0
2024-12-09 12:45:00,425.56,425.98,424.91,425.95,2557.0,425.56,425.98,424.91,425.95,2557.0
2024-12-09 12:50:00,425.38,425.74,424.65,424.66,8343.0,425.38,425.74,424.65,424.66,8343.0
2024-12-09 12:55:00,424.66,425.21,424.6,424.81,2851.0,424.66,425.21,424.6,424.81,2851.0
2024-12-09 13:00:00,424.99,424.99,423.65,423.65,11860.0,424.99,424.99,423.65,423.65,11860.0
2024-12-09 13:05:00,423.65,423.65,421.78,422.24,3045.0,423.65,423.65,421.78,422.24,3045.0
2024-12-09 13:10:00,421.78,422.3,421.4,421.4,10898.0,421.78,422.3,421.4,421.4,10898.0
2024-12-09 13:15:00,421.37,422.55,421.37,422.55,4360.0,421.37,422.55,421.37,422.55,4360.0
2024-12-09 13:20:00,422.8,422.8,421.07,421.07,3162.0,422.8,422.8,421.07,421.07,3162.0
2024-12-09 13:25:00,421.48,421.5,420.8,420.8,3017.0,421.48,421.5,420.8,420.8,3017.0
2024-12-09 13:30:00,421.0,421.26,420.3,421.12,4584.0,421.0,421.26,420.3,421.12,4584.0
2024-12-09 13:35:00,421.22,421.71,421.22,421.61,1400.0,421.22,421.71,421.22,421.61,1400.0
2024-12-09 13:40:00,421.96,422.09,421.42,421.76,2015.0,421.96,422.09,421.42,421.76,2015.0
2024-12-09 13:45:00,421.31,421.59,421.01,421.17,2428.0,421.31,421.59,421.01,421.17,2428.0
2024-12-09 13:50:00,421.13,421.62,420.64,421.08,2968.0,421.13,421.62,420.64,421.08,2968.0
2024-12-09 13:55:00,420.95,420.95,420.01,420.28,1301.0,420.95,420.95,420.01,420.28,1301.0
2024-12-09 14:00:00,420.28,420.29,420.03,420.28,1800.0,420.28,420.29,420.03,420.28,1800.0
2024-12-09 14:05:00,420.0,420.98,419.97,420.98,4211.0,420.0,420.98,419.97,420.98,4211.0
2024-12-09 14:10:00,420.92,420.94,420.44,420.62,2201.0,420.92,420.94,420.44,420.62,2201.0
2024-12-09 14:15:00,420.62,421.14,420.61,420.97,1421.0,420.62,421.14,420.61,420.97,1421.0
2024-12-09 14:20:00,420.97,422.96,420.96,422.96,3945.0,420.97,422.96,420.96,422.96,3945.0
2024-12-09 14:25:00,422.89,422.89,422.47,422.78,2305.0,422.89,422.89,422.47,422.78,2305.0
2024-12-09 14:30:00,422.78,422.87,422.26,422.86,2600.0,422.78,422.87,422.26,422.86,2600.0
2024-12-09 14:35:00,422.86,422.95,422.29,422.6,2855.0,422.86,422.95,422.29,422.6,2855.0
2024-12-09 14:40:00,422.6,422.6,421.86,422.49,3990.0,422.6,422.6,421.86,422.49,3990.0
2024-12-09 14:45:00,422.48,422.82,421.98,422.82,4639.0,422.48,422.82,421.98,422.82,4639.0
2024-12-09 14:50:00,423.02,423.34,421.91,421.91,7492.0,423.02,423.34,421.91,421.91,7492.0
2024-12-09 14:55:00,422.09,422.85,422.07,422.17,2900.0,422.09,422.85,422.07,422.17,2900.0
2024-12-09 15:00:00,422.76,422.76,421.66,421.78,1919.0,422.76,422.76,421.66,421.78,1919.0
2024-12-09 15:05:00,421.91,422.28,421.65,421.85,2807.0,421.91,422.28,421.65,421.85,2807.0
2024-12-09 15:10:00,421.99,422.22,421.53,422.22,4834.0,421.99,422.22,421.53,422.22,4834.0
2024-12-09 15:15:00,421.82,421.84,421.36,421.77,1917.0,421.82,421.84,421.36,421.77,1917.0
2024-12-09 15:20:00,421.62,421.66,420.77,420.77,3373.0,421.62,421.66,420.77,420.77,3373.0
2024-12-09 15:25:00,420.83,421.5,420.83,421.41,2489.0,420.83,421.5,420.83,421.41,2489.0
2024-12-09 15:30:00,421.22,421.22,420.11,420.44,3358.0,421.22,421.22,420.11,420.44,3358.0
2024-12-09 15:35:00,420.33,420.61,419.8,420.12,4569.0,420.33,420.61,419.8,420.12,4569.0
2024-12-09 15:40:00,420.19,420.19,419.32,419.32,5871.0,420.19,420.19,419.32,419.32,5871.0
2024-12-09 15:45:00,419.27,419.44,418.66,419.14,5880.0,419.27,419.44,418.66,419.14,5880.0
2024-12-09 15:50:00,419.1,419.5,418.4,418.5,17369.0,419.1,419.5,418.4,418.5,17369.0
2024-12-09 15:55:00,418.53,418.84,417.62,418.05,40870.0,418.53,418.84,417.62,418.05,40870.0
2024-12-10 09:30:00,418.49,419.0,412.64,412.89,13755.0,418.49,419.0,412.64,412.89,13755.0
2024-12-10 09:35:00,413.69,414.67,411.33,411.93,4230.0,413.69,414.67,411.33,411.93,4230.0
2024-12-10 09:40:00,412.0,412.0,408.99,411.25,4747.0,412.0,412.0,408.99,411.25,4747.0
2024-12-10 09:45:00,411.12,412.15,411.11,411.71,1200.0,411.12,412.15,411.11,411.71,1200.0
2024-12-10 09:50:00,411.29,413.13,411.29,413.13,2840.0,411.29,413.13,411.29,413.13,2840.0
2024-12-10 09:55:00,413.19,414.26,413.18,413.71,2398.0,413.19,414.26,413.18,413.71,2398.0
2024-12-10 10:00:00,413.81,414.45,413.49,414.45,3475.0,413.81,414.45,413.49,414.45,3475.0
2024-12-10 10:05:00,414.0,416.43,414.0,415.48,3000.0,414.0,416.43,414.0,415.48,3000.0
2024-12-10 10:10:00,416.01,418.1,415.82,418.1,3804.0,416.01,418.1,415.82,418.1,3804.0
2024-12-10 10:15:00,417.94,418.91,417.94,418.27,2591.0,417.94,418.91,417.94,418.27,2591.0
2024-12-10 10:20:00,417.95,418.33,415.31,415.67,6858.0,417.95,418.33,415.31,415.67,6858.0
2024-12-10 10:25:00,415.0,415.0,413.46,413.46,3241.0,415.0,415.0,413.46,413.46,3241.0
2024-12-10 10:30:00,413.9,414.0,412.75,413.96,8459.0,413.9,414.0,412.75,413.96,8459.0
2024-12-10 10:35:00,414.01,414.5,412.5,412.5,2969.0,414.01,414.5,412.5,412.5,2969.0
2024-12-10 10:40:00,413.02,413.28,412.18,413.19,2749.0,413.02,413.28,412.18,413.19,2749.0
2024-12-10 10:45:00,413.01,413.01,410.59,412.28,5580.0,413.01,413.01,410.59,412.28,5580.0
2024-12-10 10:50:00,412.64,413.1,411.22,411.63,6387.0,412.64,413.1,411.22,411.63,6387.0
2024-12-10 10:55:00,411.64,413.38,411.31,413.04,9317.0,411.64,413.38,411.31,413.04,9317.0
2024-12-10 11:00:00,413.19,414.14,412.65,413.94,4585.0,413.19,414.14,412.65,413.94,4585.0
2024-12-10 11:05:00,413.64,414.16,413.48,414.01,4165.0,413.64,414.16,413.48,414.01,4165.0
2024-12-10 11:10:00,413.48,413.55,412.12,413.28,4097.0,413.48,413.55,412.12,413.28,4097.0
2024-12-10 11:15:00,413.52,413.99,413.52,413.54,1712.0,413.52,413.99,413.52,413.54,1712.0
2024-12-10 11:20:00,413.28,413.3,412.54,412.83,1800.0,413.28,413.3,412.54,412.83,1800.0
2024-12-10 11:25:00,412.67,414.27,412.66,414.0,3145.0,412.67,414.27,412.66,414.0,3145.0
2024-12-10 11:30:00,413.74,414.07,412.86,412.86,4420.0,413.74,414.07,412.86,412.86,4420.0
2024-12-10 11:35:00,413.13,413.55,412.69,412.69,1690.0,413.13,413.55,412.69,412.69,1690.0
2024-12-10 11:40:00,412.54,413.23,412.54,413.22,2323.0,412.54,413.23,412.54,413.22,2323.0
2024-12-10 11:45:00,413.24,413.81,413.22,413.3,2571.0,413.24,413.81,413.22,413.3,2571.0
2024-12-10 11:50:00,413.33,413.76,412.93,413.76,3257.0,413.33,413.76,412.93,413.76,3257.0
2024-12-10 11:55:00,413.99,414.32,413.47,413.47,2192.0,413.99,414.32,413.47,413.47,2192.0
2024-12-10 12:00:00,413.75,413.91,413.34,413.62,5374.0,413.75,413.91,413.34,413.62,5374.0
2024-12-10 12:05:00,413.62,413.79,412.98,412.98,4306.0,413.62,413.79,412.98,412.98,4306.0
2024-12-10 12:10:00,413.28,414.44,413.27,414.17,7643.0,413.28,414.44,413.27,414.17,7643.0
2024-12-10 12:15:00,414.45,415.56,414.45,414.94,4225.0,414.45,415.56,414.45,414.94,4225.0
2024-12-10 12:20:00,414.94,414.94,414.12,414.34,2323.0,414.94,414.94,414.12,414.34,2323.0
2024-12-10 12:25:00,414.32,414.5,413.72,413.86,3667.0,414.32,414.5,413.72,413.86,3667.0
2024-12-10 12:30:00,413.96,414.49,413.96,414.49,1540.0,413.96,414.49,413.96,414.49,1540.0
2024-12-10 12:35:00,414.05,414.23,413.69,413.95,2866.0,414.05,414.23,413.69,413.95,2866.0
2024-12-10 12:40:00,413.95,414.39,413.6,414.39,3202.0,413.95,414.39,413.6,414.39,3202.0
2024-12-10 12:45:00,414.44,415.18,414.44,414.9,1114.0,414.44,415.18,414.44,414.9,1114.0
2024-12-10 12:50:00,415.1,415.38,414.99,415.06,1505.0,415.1,415.38,414.99,415.06,1505.0
2024-12-10 12:55:00,414.83,415.53,414.81,415.53,1243.0,414.83,415.53,414.81,415.53,1243.0
2024-12-10 13:00:00,415.15,415.45,414.4,414.41,3784.0,415.15,415.45,414.4,414.41,3784.0
2024-12-10 13:05:00,414.27,415.15,414.27,415.15,1400.0,414.27,415.15,414.27,415.15,1400.0
2024-12-10 13:10:00,414.76,415.47,414.66,414.66,2001.0,414.76,415.47,414.66,414.66,2001.0
2024-12-10 13:15:00,414.86,414.86,414.7,414.8,700.0,414.86,414.86,414.7,414.8,700.0
2024-12-10 13:20:00,414.84,415.63,414.7,415.63,1318.0,414.84,415.63,414.7,415.63,1318.0
2024-12-10 13:25:00,415.3,415.31,414.58,414.73,2052.0,415.3,415.31,414.58,414.73,2052.0
2024-12-10 13:30:00,414.56,416.0,414.56,415.69,2762.0,414.56,416.0,414.56,415.69,2762.0
2024-12-10 13:35:00,415.94,415.94,415.45,415.54,1115.0,415.94,415.94,415.45,415.54,1115.0
2024-12-10 13:40:00,415.71,415.71,415.09,415.26,1532.0,415.71,415.71,415.09,415.26,1532.0
2024-12-10 13:45:00,415.14,415.43,415.11,415.43,1508.0,415.14,415.43,415.11,415.43,1508.0
2024-12-10 13:50:00,415.26,415.31,414.53,414.53,2794.0,415.26,415.31,414.53,414.53,2794.0
2024-12-10 13:55:00,414.46,414.63,414.39,414.51,1770.0,414.46,414.63,414.39,414.51,1770.0
2024-12-10 14:00:00,414.51,415.73,414.5,415.27,5559.0,414.51,415.73,414.5,415.27,5559.0
2024-12-10 14:05:00,415.62,415.62,415.01,415.01,2500.0,415.62,415.62,415.01,415.01,2500.0
2024-12-10 14:10:00,415.29,415.53,414.93,415.14,3811.0,415.29,415.53,414.93,415.14,3811.0
2024-12-10 14:15:00,415.22,415.91,415.21,415.9,1001.0,415.22,415.91,415.21,415.9,1001.0
2024-12-10 14:20:00,416.19,416.6,415.78,416.58,6502.0,416.19,416.6,415.78,416.58,6502.0
2024-12-10 14:25:00,417.0,417.32,416.99,417.19,1780.0,417.0,417.32,416.99,417.19,1780.0
2024-12-10 14:30:00,417.35,417.37,416.27,416.28,3372.0,417.35,417.37,416.27,416.28,3372.0
2024-12-10 14:35:00,415.96,417.18,415.96,417.18,1901.0,415.96,417.18,415.96,417.18,1901.0
2024-12-10 14:40:00,416.59,416.92,416.49,416.49,1664.0,416.59,416.92,416.49,416.49,1664.0
2024-12-10 14:45:00,416.5,416.76,416.41,416.42,2701.0,416.5,416.76,416.41,416.42,2701.0
2024-12-10 14:50:00,416.56,416.62,416.19,416.44,3397.0,416.56,416.62,416.19,416.44,3397.0
2024-12-10 14:55:00,416.3,416.3,415.8,416.08,2600.0,416.3,416.3,415.8,416.08,2600.0
2024-12-10 15:00:00,416.14,416.36,415.91,416.06,2250.0,416.14,416.36,415.91,416.06,2250.0
2024-12-10 15:05:00,416.5,416.53,416.01,416.28,2568.0,416.5,416.53,416.01,416.28,2568.0
2024-12-10 15:10:00,416.04,416.16,415.79,416.16,2100.0,416.04,416.16,415.79,416.16,2100.0
2024-12-10 15:15:00,416.16,416.16,415.44,415.58,3199.0,416.16,416.16,415.44,415.58,3199.0
2024-12-10 15:20:00,415.73,415.79,415.33,415.79,2835.0,415.73,415.79,415.33,415.79,2835.0
2024-12-10 15:25:00,415.57,415.57,414.93,415.21,2360.0,415.57,415.57,414.93,415.21,2360.0
2024-12-10 15:30:00,414.94,414.94,413.56,413.89,4893.0,414.94,414.94,413.56,413.89,4893.0
2024-12-10 15:35:00,413.89,413.89,412.75,412.75,6089.0,413.89,413.89,412.75,412.75,6089.0
2024-12-10 15:40:00,412.65,412.66,412.15,412.22,6501.0,412.65,412.66,412.15,412.22,6501.0
2024-12-10 15:45:00,412.19,412.84,412.02,412.71,6478.0,412.19,412.84,412.02,412.71,6478.0
2024-12-10 15:50:00,412.8,413.82,411.88,411.88,24233.0,412.8,413.82,411.88,411.88,24233.0
2024-12-10 15:55:00,412.24,412.24,410.74,411.67,43069.0,412.24,412.24,410.74,411.67,43069.0
2024-12-11 09:30:00,410.01,413.92,409.51,411.77,19179.0,410.01,413.92,409.51,411.77,19179.0
2024-12-11 09:35:00,413.55,417.5,411.77,417.5,7310.0,413.55,417.5,411.77,417.5,7310.0
2024-12-11 09:40:00,416.56,417.83,415.71,416.98,4888.0,416.56,417.83,415.71,416.98,4888.0
2024-12-11 09:45:00,417.45,419.22,417.44,418.0,5971.0,417.45,419.22,417.44,418.0,5971.0
2024-12-11 09:50:00,418.17,418.21,416.97,417.35,2925.0,418.17,418.21,416.97,417.35,2925.0
2024-12-11 09:55:00,417.35,418.06,417.03,417.66,4050.0,417.35,418.06,417.03,417.66,4050.0
2024-12-11 10:00:00,417.37,420.99,417.36,420.99,7204.0,417.37,420.99,417.36,420.99,7204.0
2024-12-11 10:05:00,420.64,421.55,420.3,421.55,3855.0,420.64,421.55,420.3,421.55,3855.0
2024-12-11 10:10:00,421.14,421.14,420.17,420.34,4540.0,421.14,421.14,420.17,420.34,4540.0
2024-12-11 10:15:00,420.45,420.58,419.09,420.1,13076.0,420.45,420.58,419.09,420.1,13076.0
2024-12-11 10:20:00,420.75,422.08,420.74,421.55,12131.0,420.75,422.08,420.74,421.55,12131.0
2024-12-11 10:25:00,421.61,421.83,420.79,421.56,2200.0,421.61,421.83,420.79,421.56,2200.0
2024-12-11 10:30:00,421.91,423.15,421.27,421.68,6404.0,421.91,423.15,421.27,421.68,6404.0
2024-12-11 10:35:00,421.17,422.22,421.17,422.07,3648.0,421.17,422.22,421.17,422.07,3648.0
2024-12-11 10:40:00,421.71,422.2,420.75,421.12,6512.0,421.71,422.2,420.75,421.12,6512.0
2024-12-11 10:45:00,421.25,421.25,420.46,421.21,4674.0,421.25,421.25,420.46,421.21,4674.0
2024-12-11 10:50:00,420.92,421.59,420.92,421.48,1900.0,420.92,421.59,420.92,421.48,1900.0
2024-12-11 10:55:00,421.99,421.99,421.1,421.39,2480.0,421.99,421.99,421.1,421.39,2480.0
2024-12-11 11:00:00,421.36,422.48,421.09,422.01,3565.0,421.36,422.48,421.09,422.01,3565.0
2024-12-11 11:05:00,422.17,422.87,422.15,422.62,4134.0,422.17,422.87,422.15,422.62,4134.0
2024-12-11 11:10:00,422.48,423.06,422.31,422.85,3778.0,422.48,423.06,422.31,422.85,3778.0
2024-12-11 11:15:00,422.78,423.21,422.7,423.09,1831.0,422.78,423.21,422.7,423.09,1831.0
2024-12-11 11:20:00,423.19,424.25,423.19,424.25,3070.0,423.19,424.25,423.19,424.25,3070.0
2024-12-11 11:25:00,424.53,424.53,423.77,424.22,3733.0,424.53,424.53,423.77,424.22,3733.0
2024-12-11 11:30:00,423.79,424.02,423.68,423.86,2290.0,423.79,424.02,423.68,423.86,2290.0
2024-12-11 11:35:00,424.22,424.86,424.0,424.77,3500.0,424.22,424.86,424.0,424.77,3500.0
2024-12-11 11:40:00,424.76,425.59,424.41,424.97,7106.0,424.76,425.59,424.41,424.97,7106.0
2024-12-11 11:45:00,424.97,425.62,424.64,425.62,2694.0,424.97,425.62,424.64,425.62,2694.0
2024-12-11 11:50:00,425.24,425.62,424.22,424.36,4082.0,425.24,425.62,424.22,424.36,4082.0
2024-12-11 11:55:00,424.53,425.27,424.27,425.27,3196.0,424.53,425.27,424.27,425.27,3196.0
2024-12-11 12:00:00,425.07,425.95,425.07,425.95,2588.0,425.07,425.95,425.07,425.95,2588.0
2024-12-11 12:05:00,425.66,426.63,425.16,426.63,3281.0,425.66,426.63,425.16,426.63,3281.0
2024-12-11 12:10:00,426.93,426.93,426.15,426.22,2257.0,426.93,426.93,426.15,426.22,2257.0
2024-12-11 12:15:00,426.88,426.88,425.96,425.96,4442.0,426.88,426.88,425.96,425.96,4442.0
2024-12-11 12:20:00,426.54,427.49,426.54,427.41,2924.0,426.54,427.49,426.54,427.41,2924.0
2024-12-11 12:25:00,427.07,428.68,427.05,428.68,4217.0,427.07,428.68,427.05,428.68,4217.0
2024-12-11 12:30:00,429.12,429.74,428.31,429.58,5463.0,429.12,429.74,428.31,429.58,5463.0
2024-12-11 12:35:00,429.56,430.07,429.24,429.88,6067.0,429.56,430.07,429.24,429.88,6067.0
2024-12-11 12:40:00,430.02,430.02,428.83,428.83,5502.0,430.02,430.02,428.83,428.83,5502.0
2024-12-11 12:45:00,429.2,430.65,428.88,430.45,7413.0,429.2,430.65,428.88,430.45,7413.0
2024-12-11 12:50:00,430.7,431.0,430.4,430.79,2526.0,430.7,431.0,430.4,430.79,2526.0
2024-12-11 12:55:00,430.46,431.83,430.32,431.46,3102.0,430.46,431.83,430.32,431.46,3102.0
2024-12-11 13:00:00,431.99,432.1,431.5,431.69,3855.0,431.99,432.1,431.5,431.69,3855.0
2024-12-11 13:05:00,431.61,431.94,431.08,431.36,5254.0,431.61,431.94,431.08,431.36,5254.0
2024-12-11 13:10:00,431.39,431.92,431.39,431.92,3746.0,431.39,431.92,431.39,431.92,3746.0
2024-12-11 13:15:00,431.63,432.37,431.61,432.27,2684.0,431.63,432.37,431.61,432.27,2684.0
2024-12-11 13:20:00,432.11,432.55,431.31,432.55,4388.0,432.11,432.55,431.31,432.55,4388.0
2024-12-11 13:25:00,432.56,432.98,432.13,432.8,5386.0,432.56,432.98,432.13,432.8,5386.0
2024-12-11 13:30:00,432.94,433.0,432.63,432.97,4280.0,432.94,433.0,432.63,432.97,4280.0
2024-12-11 13:35:00,432.99,432.99,432.65,432.84,2544.0,432.99,432.99,432.65,432.84,2544.0
2024-12-11 13:40:00,432.66,433.0,432.62,432.63,2509.0,432.66,433.0,432.62,432.63,2509.0
2024-12-11 13:45:00,432.62,433.36,432.62,433.08,6524.0,432.62,433.36,432.62,433.08,6524.0
2024-12-11 13:50:00,432.88,433.4,432.6,432.81,3210.0,432.88,433.4,432.6,432.81,3210.0
2024-12-11 13:55:00,432.87,432.87,431.86,432.72,9267.0,432.87,432.87,431.86,432.72,9267.0
2024-12-11 14:00:00,432.83,433.86,432.6,432.78,3977.0,432.83,433.86,432.6,432.78,3977.0
2024-12-11 14:05:00,432.61,433.5,432.56,432.56,3695.0,432.61,433.5,432.56,432.56,3695.0
2024-12-11 14:10:00,432.67,433.29,432.32,432.43,6488.0,432.67,433.29,432.32,432.43,6488.0
2024-12-11 14:15:00,432.49,432.7,431.63,431.78,6882.0,432.49,432.7,431.63,431.78,6882.0
2024-12-11 14:20:00,431.78,432.72,431.2,431.77,3649.0,431.78,432.72,431.2,431.77,3649.0
2024-12-11 14:25:00,431.74,431.9,430.18,430.53,5599.0,431.74,431.9,430.18,430.53,5599.0
2024-12-11 14:30:00,430.66,430.82,429.75,430.56,5841.0,430.66,430.82,429.75,430.56,5841.0
2024-12-11 14:35:00,431.03,431.03,430.35,430.86,4939.0,431.03,431.03,430.35,430.86,4939.0
2024-12-11 14:40:00,431.11,431.94,431.1,431.75,7498.0,431.11,431.94,431.1,431.75,7498.0
2024-12-11 14:45:00,431.9,431.98,431.44,431.98,3785.0,431.9,431.98,431.44,431.98,3785.0
2024-12-11 14:50:00,432.04,432.4,431.6,432.25,5090.0,432.04,432.4,431.6,432.25,5090.0
2024-12-11 14:55:00,432.44,432.5,431.61,431.91,4153.0,432.44,432.5,431.61,431.91,4153.0
2024-12-11 15:00:00,431.94,432.18,431.4,431.64,4461.0,431.94,432.18,431.4,431.64,4461.0
2024-12-11 15:05:00,431.54,431.55,430.42,430.46,4189.0,431.54,431.55,430.42,430.46,4189.0
2024-12-11 15:10:00,430.37,430.61,429.99,430.3,6039.0,430.37,430.61,429.99,430.3,6039.0
2024-12-11 15:15:00,430.26,430.55,429.87,429.88,3783.0,430.26,430.55,429.87,429.88,3783.0
2024-12-11 15:20:00,429.86,430.1,429.5,429.63,7038.0,429.86,430.1,429.5,429.63,7038.0
2024-12-11 15:25:00,429.75,430.48,429.59,430.31,5562.0,429.75,430.48,429.59,430.31,5562.0
2024-12-11 15:30:00,430.37,431.0,430.18,430.36,9648.0,430.37,431.0,430.18,430.36,9648.0
2024-12-11 15:35:00,430.56,430.91,430.5,430.69,5043.0,430.56,430.91,430.5,430.69,5043.0
2024-12-11 15:40:00,430.78,431.52,430.74,431.24,13724.0,430.78,431.52,430.74,431.24,13724.0
2024-12-11 15:45:00,431.17,431.96,430.41,430.62,10700.0,431.17,431.96,430.41,430.62,10700.0
2024-12-11 15:50:00,430.26,430.48,429.06,429.94,18654.0,430.26,430.48,429.06,429.94,18654.0
2024-12-11 15:55:00,430.2,430.79,429.95,430.18,39296.0,430.2,430.79,429.95,430.18,39296.0
2024-12-12 09:30:00,432.1,434.38,427.15,429.88,17949.0,432.1,434.38,427.15,429.88,17949.0
2024-12-12 09:35:00,429.2,430.95,428.89,430.0,5346.0,429.2,430.95,428.89,430.0,5346.0
2024-12-12 09:40:00,430.1,430.1,426.26,426.33,6674.0,430.1,430.1,426.26,426.33,6674.0
2024-12-12 09:45:00,427.5,427.51,426.2,427.13,2709.0,427.5,427.51,426.2,427.13,2709.0
2024-12-12 09:50:00,427.13,427.13,425.53,426.25,5705.0,427.13,427.13,425.53,426.25,5705.0
2024-12-12 09:55:00,425.78,425.99,425.1,425.3,2306.0,425.78,425.99,425.1,425.3,2306.0
2024-12-12 10:00:00,425.68,426.02,424.25,424.48,3944.0,425.68,426.02,424.25,424.48,3944.0
2024-12-12 10:05:00,424.23,425.29,424.0,424.82,3085.0,424.23,425.29,424.0,424.82,3085.0
2024-12-12 10:10:00,424.82,425.52,424.57,425.35,3802.0,424.82,425.52,424.57,425.35,3802.0
2024-12-12 10:15:00,425.34,426.12,424.81,425.78,3741.0,425.34,426.12,424.81,425.78,3741.0
2024-12-12 10:20:00,425.81,426.02,425.15,426.02,6309.0,425.81,426.02,425.15,426.02,6309.0
2024-12-12 10:25:00,425.05,425.31,424.66,425.07,2050.0,425.05,425.31,424.66,425.07,2050.0
2024-12-12 10:30:00,425.03,425.85,425.02,425.76,6169.0,425.03,425.85,425.02,425.76,6169.0
2024-12-12 10:35:00,426.0,426.54,425.59,426.54,2449.0,426.0,426.54,425.59,426.54,2449.0
2024-12-12 10:40:00,425.55,426.14,425.21,425.37,2451.0,425.55,426.14,425.21,425.37,2451.0
2024-12-12 10:45:00,426.13,427.05,425.79,426.86,2605.0,426.13,427.05,425.79,426.86,2605.0
2024-12-12 10:50:00,427.32,427.33,425.16,425.93,2110.0,427.32,427.33,425.16,425.93,2110.0
2024-12-12 10:55:00,426.24,427.07,426.23,427.07,800.0,426.24,427.07,426.23,427.07,800.0
2024-12-12 11:00:00,426.58,426.58,425.25,425.25,2900.0,426.58,426.58,425.25,425.25,2900.0
2024-12-12 11:05:00,425.81,425.97,425.0,425.87,1635.0,425.81,425.97,425.0,425.87,1635.0
2024-12-12 11:10:00,426.0,427.31,426.0,427.31,2072.0,426.0,427.31,426.0,427.31,2072.0
2024-12-12 11:15:00,427.48,427.94,427.48,427.89,1000.0,427.48,427.94,427.48,427.89,1000.0
2024-12-12 11:20:00,428.53,428.53,427.72,428.37,2600.0,428.53,428.53,427.72,428.37,2600.0
2024-12-12 11:25:00,428.37,428.37,426.97,427.41,3005.0,428.37,428.37,426.97,427.41,3005.0
2024-12-12 11:30:00,427.0,427.25,427.0,427.16,727.0,427.0,427.25,427.0,427.16,727.0
2024-12-12 11:35:00,427.53,427.59,427.32,427.33,400.0,427.53,427.59,427.32,427.33,400.0
2024-12-12 11:40:00,427.32,427.62,427.14,427.39,1790.0,427.32,427.62,427.14,427.39,1790.0
2024-12-12 11:45:00,427.35,427.59,427.0,427.33,2666.0,427.35,427.59,427.0,427.33,2666.0
2024-12-12 11:50:00,427.38,428.01,427.35,427.92,934.0,427.38,428.01,427.35,427.92,934.0
2024-12-12 11:55:00,427.8,427.8,426.21,426.21,2854.0,427.8,427.8,426.21,426.21,2854.0
2024-12-12 12:00:00,426.26,426.26,425.98,425.98,500.0,426.26,426.26,425.98,425.98,500.0
2024-12-12 12:05:00,425.95,425.96,425.19,425.19,4081.0,425.95,425.96,425.19,425.19,4081.0
2024-12-12 12:10:00,425.34,425.65,425.24,425.65,1300.0,425.34,425.65,425.24,425.65,1300.0
2024-12-12 12:15:00,425.5,426.48,425.5,426.48,1142.0,425.5,426.48,425.5,426.48,1142.0
2024-12-12 12:20:00,426.71,426.71,426.1,426.44,1405.0,426.71,426.71,426.1,426.44,1405.0
2024-12-12 12:25:00,425.79,426.93,425.79,426.93,2569.0,425.79,426.93,425.79,426.93,2569.0
2024-12-12 12:30:00,426.36,426.46,426.12,426.38,2110.0,426.36,426.46,426.12,426.38,2110.0
2024-12-12 12:35:00,426.38,426.98,426.37,426.78,1100.0,426.38,426.98,426.37,426.78,1100.0
2024-12-12 12:40:00,426.65,426.85,426.5,426.79,900.0,426.65,426.85,426.5,426.79,900.0
2024-12-12 12:45:00,426.97,427.05,426.23,426.23,3225.0,426.97,427.05,426.23,426.23,3225.0
2024-12-12 12:50:00,426.54,426.63,426.54,426.63,597.0,426.54,426.63,426.54,426.63,597.0
2024-12-12 12:55:00,427.03,427.11,426.4,426.4,1000.0,427.03,427.11,426.4,426.4,1000.0
2024-12-12 13:00:00,426.46,426.47,426.46,426.46,100.0,426.46,426.47,426.46,426.46,100.0
2024-12-12 13:05:00,426.46,426.66,426.16,426.66,2300.0,426.46,426.66,426.16,426.66,2300.0
2024-12-12 13:10:00,426.98,426.98,426.98,426.98,100.0,426.98,426.98,426.98,426.98,100.0
2024-12-12 13:15:00,426.66,427.16,426.66,427.16,1047.0,426.66,427.16,426.66,427.16,1047.0
2024-12-12 13:20:00,426.66,427.11,426.64,426.89,1686.0,426.66,427.11,426.64,426.89,1686.0
2024-12-12 13:25:00,427.09,427.37,427.09,427.25,1300.0,427.09,427.37,427.09,427.25,1300.0
2024-12-12 13:30:00,427.06,427.06,426.87,426.87,1000.0,427.06,427.06,426.87,426.87,1000.0
2024-12-12 13:35:00,426.66,427.07,426.66,427.07,400.0,426.66,427.07,426.66,427.07,400.0
2024-12-12 13:40:00,426.88,427.21,426.19,426.27,7432.0,426.88,427.21,426.19,426.27,7432.0
2024-12-12 13:45:00,426.05,426.17,425.57,425.88,1500.0,426.05,426.17,425.57,425.88,1500.0
2024-12-12 13:50:00,426.0,426.47,426.0,426.19,2100.0,426.0,426.47,426.0,426.19,2100.0
2024-12-12 13:55:00,425.92,426.17,425.72,425.78,1600.0,425.92,426.17,425.72,425.78,1600.0
2024-12-12 14:00:00,425.79,425.79,425.71,425.78,1300.0,425.79,425.79,425.71,425.78,1300.0
2024-12-12 14:05:00,425.77,425.77,425.41,425.41,3750.0,425.77,425.77,425.41,425.41,3750.0
2024-12-12 14:10:00,425.3,425.57,425.1,425.17,1600.0,425.3,425.57,425.1,425.17,1600.0
2024-12-12 14:15:00,425.57,425.57,424.87,425.32,2131.0,425.57,425.57,424.87,425.32,2131.0
2024-12-12 14:20:00,425.39,425.39,424.66,424.74,1700.0,425.39,425.39,424.66,424.74,1700.0
2024-12-12 14:25:00,424.88,425.41,424.86,425.41,1323.0,424.88,425.41,424.86,425.41,1323.0
2024-12-12 14:30:00,425.23,425.23,425.03,425.19,1245.0,425.23,425.23,425.03,425.19,1245.0
2024-12-12 14:35:00,425.0,425.08,424.93,425.03,1250.0,425.0,425.08,424.93,425.03,1250.0
2024-12-12 14:40:00,424.89,424.9,424.41,424.41,1418.0,424.89,424.9,424.41,424.41,1418.0
2024-12-12 14:45:00,424.61,424.78,424.46,424.61,1258.0,424.61,424.78,424.46,424.61,1258.0
2024-12-12 14:50:00,424.41,424.92,424.36,424.89,4513.0,424.41,424.92,424.36,424.89,4513.0
2024-12-12 14:55:00,424.7,425.01,424.7,424.91,400.0,424.7,425.01,424.7,424.91,400.0
2024-12-12 15:00:00,424.81,424.81,423.86,424.06,2350.0,424.81,424.81,423.86,424.06,2350.0
2024-12-12 15:05:00,424.19,424.95,424.05,424.95,2697.0,424.19,424.95,424.05,424.95,2697.0
2024-12-12 15:10:00,424.85,425.37,424.83,425.12,2306.0,424.85,425.37,424.83,425.12,2306.0
2024-12-12 15:15:00,425.22,425.47,424.96,425.47,1248.0,425.22,425.47,424.96,425.47,1248.0
2024-12-12 15:20:00,425.7,426.12,425.59,425.95,1159.0,425.7,426.12,425.59,425.95,1159.0
2024-12-12 15:25:00,425.95,426.28,425.88,426.09,4353.0,425.95,426.28,425.88,426.09,4353.0
2024-12-12 15:30:00,426.09,426.71,425.88,426.56,2650.0,426.09,426.71,425.88,426.56,2650.0
2024-12-12 15:35:00,426.7,426.94,426.43,426.74,3101.0,426.7,426.94,426.43,426.74,3101.0
2024-12-12 15:40:00,426.42,426.58,425.79,425.92,3314.0,426.42,426.58,425.79,425.92,3314.0
2024-12-12 15:45:00,426.07,426.16,424.81,424.82,6667.0,426.07,426.16,424.81,424.82,6667.0
2024-12-12 15:50:00,424.83,425.56,424.75,425.17,9593.0,424.83,425.56,424.75,425.17,9593.0
2024-12-12 15:55:00,425.0,425.0,423.79,423.86,16857.0,425.0,425.0,423.79,423.86,16857.0
2024-12-13 09:30:00,423.91,425.56,421.03,422.21,8161.0,423.91,425.56,421.03,422.21,8161.0
2024-12-13 09:35:00,422.22,422.22,419.97,421.88,3100.0,422.22,422.22,419.97,421.88,3100.0
2024-12-13 09:40:00,423.5,423.5,421.51,422.87,3581.0,423.5,423.5,421.51,422.87,3581.0
2024-12-13 09:45:00,422.37,423.49,422.37,423.25,1500.0,422.37,423.49,422.37,423.25,1500.0
2024-12-13 09:50:00,423.56,423.64,421.82,422.67,3400.0,423.56,423.64,421.82,422.67,3400.0
2024-12-13 09:55:00,422.74,422.91,420.5,421.48,3154.0,422.74,422.91,420.5,421.48,3154.0
2024-12-13 10:00:00,421.04,422.43,420.45,421.52,3036.0,421.04,422.43,420.45,421.52,3036.0
2024-12-13 10:05:00,421.62,422.2,420.93,420.94,2300.0,421.62,422.2,420.93,420.94,2300.0
2024-12-13 10:10:00,421.35,423.68,421.0,422.28,4175.0,421.35,423.68,421.0,422.28,4175.0
2024-12-13 10:15:00,422.26,422.35,421.35,422.19,3104.0,422.26,422.35,421.35,422.19,3104.0
2024-12-13 10:20:00,421.77,422.27,421.17,421.17,2678.0,421.77,422.27,421.17,421.17,2678.0
2024-12-13 10:25:00,421.53,422.53,421.47,422.42,3101.0,421.53,422.53,421.47,422.42,3101.0
2024-12-13 10:30:00,422.14,422.23,420.21,420.78,4019.0,422.14,422.23,420.21,420.78,4019.0
2024-12-13 10:35:00,420.62,421.41,420.32,421.22,1200.0,420.62,421.41,420.32,421.22,1200.0
2024-12-13 10:40:00,421.34,421.48,420.27,420.38,3356.0,421.34,421.48,420.27,420.38,3356.0
2024-12-13 10:45:00,420.72,422.13,420.72,422.13,2256.0,420.72,422.13,420.72,422.13,2256.0
2024-12-13 10:50:00,422.13,422.59,421.62,422.53,2625.0,422.13,422.59,421.62,422.53,2625.0
2024-12-13 10:55:00,422.53,422.99,422.42,422.7,2516.0,422.53,422.99,422.42,422.7,2516.0
2024-12-13 11:00:00,422.93,423.0,422.42,422.42,830.0,422.93,423.0,422.42,422.42,830.0
2024-12-13 11:05:00,422.35,423.47,422.34,422.76,1229.0,422.35,423.47,422.34,422.76,1229.0
2024-12-13 11:10:00,423.44,423.44,422.84,423.22,1131.0,423.44,423.44,422.84,423.22,1131.0
2024-12-13 11:15:00,423.07,423.27,422.76,422.85,1500.0,423.07,423.27,422.76,422.85,1500.0
2024-12-13 11:20:00,422.42,423.56,422.11,423.56,2127.0,422.42,423.56,422.11,423.56,2127.0
2024-12-13 11:25:00,423.64,423.64,422.99,423.29,1300.0,423.64,423.64,422.99,423.29,1300.0
2024-12-13 11:30:00,423.64,423.75,423.28,423.75,1900.0,423.64,423.75,423.28,423.75,1900.0
2024-12-13 11:35:00,423.9,424.4,423.84,424.29,1400.0,423.9,424.4,423.84,424.29,1400.0
2024-12-13 11:40:00,424.17,424.68,424.07,424.68,2325.0,424.17,424.68,424.07,424.68,2325.0
2024-12-13 11:45:00,424.59,424.59,424.07,424.07,1898.0,424.59,424.59,424.07,424.07,1898.0
2024-12-13 11:50:00,424.29,424.29,423.43,423.58,7587.0,424.29,424.29,423.43,423.58,7587.0
2024-12-13 11:55:00,423.62,423.62,422.47,422.66,2400.0,423.62,423.62,422.47,422.66,2400.0
2024-12-13 12:00:00,422.67,422.77,421.99,422.77,3226.0,422.67,422.77,421.99,422.77,3226.0
2024-12-13 12:05:00,422.88,423.91,422.88,423.66,8061.0,422.88,423.91,422.88,423.66,8061.0
2024-12-13 12:10:00,423.45,423.58,422.87,422.87,1000.0,423.45,423.58,422.87,422.87,1000.0
2024-12-13 12:15:00,422.52,422.57,421.44,421.44,5150.0,422.52,422.57,421.44,421.44,5150.0
2024-12-13 12:20:00,421.51,422.23,421.19,422.07,4463.0,421.51,422.23,421.19,422.07,4463.0
2024-12-13 12:25:00,422.08,422.51,422.08,422.4,1150.0,422.08,422.51,422.08,422.4,1150.0
2024-12-13 12:30:00,422.41,422.42,421.71,421.71,1494.0,422.41,422.42,421.71,421.71,1494.0
2024-12-13 12:35:00,421.96,422.5,421.96,422.09,2300.0,421.96,422.5,421.96,422.09,2300.0
2024-12-13 12:40:00,421.91,422.43,421.87,422.43,2500.0,421.91,422.43,421.87,422.43,2500.0
2024-12-13 12:45:00,422.43,422.43,422.15,422.21,1500.0,422.43,422.43,422.15,422.21,1500.0
2024-12-13 12:50:00,422.35,422.35,421.95,422.25,2276.0,422.35,422.35,421.95,422.25,2276.0
2024-12-13 12:55:00,422.35,422.35,421.74,422.15,2000.0,422.35,422.35,421.74,422.15,2000.0
2024-12-13 13:00:00,421.74,422.79,421.74,422.67,2478.0,421.74,422.79,421.74,422.67,2478.0
2024-12-13 13:05:00,422.63,422.63,421.92,421.92,1300.0,422.63,422.63,421.92,421.92,1300.0
2024-12-13 13:10:00,422.17,422.42,422.04,422.04,1003.0,422.17,422.42,422.04,422.04,1003.0
2024-12-13 13:15:00,422.25,422.32,422.11,422.2,1626.0,422.25,422.32,422.11,422.2,1626.0
2024-12-13 13:20:00,422.22,422.32,422.08,422.13,2808.0,422.22,422.32,422.08,422.13,2808.0
2024-12-13 13:25:00,422.2,422.75,422.14,422.14,1200.0,422.2,422.75,422.14,422.14,1200.0
2024-12-13 13:30:00,422.39,422.39,421.84,421.94,1400.0,422.39,422.39,421.84,421.94,1400.0
2024-12-13 13:35:00,421.82,422.16,421.78,422.14,1300.0,421.82,422.16,421.78,422.14,1300.0
2024-12-13 13:40:00,422.18,422.18,421.77,421.78,926.0,422.18,422.18,421.77,421.78,926.0
2024-12-13 13:45:00,421.88,422.18,421.79,422.15,2393.0,421.88,422.18,421.79,422.15,2393.0
2024-12-13 13:50:00,422.12,422.14,421.65,421.67,1800.0,422.12,422.14,421.65,421.67,1800.0
2024-12-13 13:55:00,421.77,422.0,421.5,422.0,2280.0,421.77,422.0,421.5,422.0,2280.0
2024-12-13 14:00:00,421.83,421.83,420.99,421.12,2912.0,421.83,421.83,420.99,421.12,2912.0
2024-12-13 14:05:00,421.33,421.51,421.32,421.43,1210.0,421.33,421.51,421.32,421.43,1210.0
2024-12-13 14:10:00,421.25,421.42,420.83,421.18,4252.0,421.25,421.42,420.83,421.18,4252.0
2024-12-13 14:15:00,421.32,421.58,421.25,421.54,1455.0,421.32,421.58,421.25,421.54,1455.0
2024-12-13 14:20:00,420.85,421.42,420.75,421.27,2746.0,420.85,421.42,420.75,421.27,2746.0
2024-12-13 14:25:00,421.23,421.45,421.23,421.45,800.0,421.23,421.45,421.23,421.45,800.0
2024-12-13 14:30:00,421.28,422.03,421.27,422.03,2136.0,421.28,422.03,421.27,422.03,2136.0
2024-12-13 14:35:00,422.13,422.13,421.4,422.1,2523.0,422.13,422.13,421.4,422.1,2523.0
2024-12-13 14:40:00,422.1,422.13,421.88,422.12,1400.0,422.1,422.13,421.88,422.12,1400.0
2024-12-13 14:45:00,422.05,422.19,421.71,421.89,3380.0,422.05,422.19,421.71,421.89,3380.0
2024-12-13 14:50:00,421.75,422.37,421.63,422.19,3132.0,421.75,422.37,421.63,422.19,3132.0
2024-12-13 14:55:00,422.0,422.38,421.93,422.38,800.0,422.0,422.38,421.93,422.38,800.0
2024-12-13 15:00:00,422.41,422.63,422.31,422.52,2100.0,422.41,422.63,422.31,422.52,2100.0
2024-12-13 15:05:00,422.68,422.68,422.01,422.36,2302.0,422.68,422.68,422.01,422.36,2302.0
2024-12-13 15:10:00,422.58,423.02,422.47,422.93,2587.0,422.58,423.02,422.47,422.93,2587.0
2024-12-13 15:15:00,422.75,422.94,422.72,422.77,825.0,422.75,422.94,422.72,422.77,825.0
2024-12-13 15:20:00,422.81,423.36,422.58,423.36,3299.0,422.81,423.36,422.58,423.36,3299.0
2024-12-13 15:25:00,423.48,423.79,423.26,423.59,4377.0,423.48,423.79,423.26,423.59,4377.0
2024-12-13 15:30:00,423.59,423.99,423.37,423.68,5918.0,423.59,423.99,423.37,423.68,5918.0
2024-12-13 15:35:00,423.59,424.95,423.58,424.85,6664.0,423.59,424.95,423.58,424.85,6664.0
2024-12-13 15:40:00,424.89,425.39,424.68,425.0,7767.0,424.89,425.39,424.68,425.0,7767.0
2024-12-13 15:45:00,425.05,425.25,424.25,424.29,5600.0,425.05,425.25,424.25,424.29,5600.0
2024-12-13 15:50:00,424.41,424.93,424.41,424.5,9016.0,424.41,424.93,424.41,424.5,9016.0
2024-12-13 15:55:00,424.19,424.52,423.75,423.97,17783.0,424.19,424.52,423.75,423.97,17783.0
2024-12-16 09:30:00,421.07,425.47,417.84,424.93,38079.0,421.07,425.47,417.84,424.93,38079.0
2024-12-16 09:35:00,424.3,426.01,424.29,425.98,4414.0,424.3,426.01,424.29,425.98,4414.0
2024-12-16 09:40:00,425.9,427.0,425.07,425.67,17426.0,425.9,427.0,425.07,425.67,17426.0
2024-12-16 09:45:00,426.0,428.7,425.01,427.85,18121.0,426.0,428.7,425.01,427.85,18121.0
2024-12-16 09:50:00,427.36,429.0,427.35,429.0,3910.0,427.36,429.0,427.35,429.0,3910.0
2024-12-16 09:55:00,428.81,430.56,428.52,430.36,7658.0,428.81,430.56,428.52,430.36,7658.0
2024-12-16 10:00:00,430.36,430.74,428.85,429.34,8271.0,430.36,430.74,428.85,429.34,8271.0
2024-12-16 10:05:00,429.34,429.34,426.77,428.15,5544.0,429.34,429.34,426.77,428.15,5544.0
2024-12-16 10:10:00,428.53,428.53,427.04,427.34,1741.0,428.53,428.53,427.04,427.34,1741.0
2024-12-16 10:15:00,427.84,427.84,426.14,426.14,1600.0,427.84,427.84,426.14,426.14,1600.0
2024-12-16 10:20:00,427.66,427.66,425.62,426.36,3448.0,427.66,427.66,425.62,426.36,3448.0
2024-12-16 10:25:00,425.64,427.17,425.64,426.42,3021.0,425.64,427.17,425.64,426.42,3021.0
2024-12-16 10:30:00,427.17,427.72,426.8,427.56,2229.0,427.17,427.72,426.8,427.56,2229.0
2024-12-16 10:35:00,426.84,428.76,426.83,427.97,4840.0,426.84,428.76,426.83,427.97,4840.0
2024-12-16 10:40:00,427.83,428.44,427.64,428.19,1500.0,427.83,428.44,427.64,428.19,1500.0
2024-12-16 10:45:00,428.21,429.5,428.0,429.47,8092.0,428.21,429.5,428.0,429.47,8092.0
2024-12-16 10:50:00,428.92,429.94,428.92,429.74,2047.0,428.92,429.94,428.92,429.74,2047.0
2024-12-16 10:55:00,429.65,429.65,429.13,429.25,1300.0,429.65,429.65,429.13,429.25,1300.0
2024-12-16 11:00:00,429.01,429.01,427.67,428.0,3001.0,429.01,429.01,427.67,428.0,3001.0
2024-12-16 11:05:00,428.59,428.82,428.29,428.57,3205.0,428.59,428.82,428.29,428.57,3205.0
2024-12-16 11:10:00,428.57,429.05,427.91,428.03,2204.0,428.57,429.05,427.91,428.03,2204.0
2024-12-16 11:15:00,427.66,427.91,427.03,427.32,947.0,427.66,427.91,427.03,427.32,947.0
2024-12-16 11:20:00,427.35,427.35,426.31,426.31,4004.0,427.35,427.35,426.31,426.31,4004.0
2024-12-16 11:25:00,426.25,427.21,425.88,426.73,5350.0,426.25,427.21,425.88,426.73,5350.0
2024-12-16 11:30:00,427.21,427.21,426.3,426.36,3430.0,427.21,427.21,426.3,426.36,3430.0
2024-12-16 11:35:00,426.39,427.4,426.38,426.53,3186.0,426.39,427.4,426.38,426.53,3186.0
2024-12-16 11:40:00,426.49,426.73,425.94,425.95,2100.0,426.49,426.73,425.94,425.95,2100.0
2024-12-16 11:45:00,426.11,426.37,425.6,425.89,3599.0,426.11,426.37,425.6,425.89,3599.0
2024-12-16 11:50:00,425.62,426.09,425.6,425.7,3596.0,425.62,426.09,425.6,425.7,3596.0
2024-12-16 11:55:00,425.81,426.47,425.3,426.47,5011.0,425.81,426.47,425.3,426.47,5011.0
2024-12-16 12:00:00,426.43,426.62,425.92,426.44,4024.0,426.43,426.62,425.92,426.44,4024.0
2024-12-16 12:05:00,426.44,427.19,426.14,426.91,4740.0,426.44,427.19,426.14,426.91,4740.0
2024-12-16 12:10:00,427.05,428.01,427.05,427.89,2300.0,427.05,428.01,427.05,427.89,2300.0
2024-12-16 12:15:00,427.6,428.1,426.94,426.94,4577.0,427.6,428.1,426.94,426.94,4577.0
2024-12-16 12:20:00,427.27,427.27,426.74,426.74,2100.0,427.27,427.27,426.74,426.74,2100.0
2024-12-16 12:25:00,426.89,426.89,425.88,425.88,1501.0,426.89,426.89,425.88,425.88,1501.0
2024-12-16 12:30:00,425.88,426.47,425.55,425.81,4405.0,425.88,426.47,425.55,425.81,4405.0
2024-12-16 12:35:00,425.81,425.81,424.91,424.97,3101.0,425.81,425.81,424.91,424.97,3101.0
2024-12-16 12:40:00,425.02,425.11,424.66,424.66,1200.0,425.02,425.11,424.66,424.66,1200.0
2024-12-16 12:45:00,424.64,425.39,424.5,425.39,2509.0,424.64,425.39,424.5,425.39,2509.0
2024-12-16 12:50:00,425.12,425.48,425.03,425.48,2247.0,425.12,425.48,425.03,425.48,2247.0
2024-12-16 12:55:00,425.27,425.5,424.96,425.5,2547.0,425.27,425.5,424.96,425.5,2547.0
2024-12-16 13:00:00,425.11,425.11,424.35,424.35,2797.0,425.11,425.11,424.35,424.35,2797.0
2024-12-16 13:05:00,424.3,424.65,424.04,424.65,1141.0,424.3,424.65,424.04,424.65,1141.0
2024-12-16 13:10:00,424.53,424.88,424.07,424.88,2000.0,424.53,424.88,424.07,424.88,2000.0
2024-12-16 13:15:00,424.59,424.59,424.58,424.59,150.0,424.59,424.59,424.58,424.59,150.0
2024-12-16 13:20:00,424.78,425.01,424.73,425.01,400.0,424.78,425.01,424.73,425.01,400.0
2024-12-16 13:25:00,424.97,425.28,424.38,424.62,4592.0,424.97,425.28,424.38,424.62,4592.0
2024-12-16 13:30:00,424.61,424.62,423.45,424.0,3810.0,424.61,424.62,423.45,424.0,3810.0
2024-12-16 13:35:00,423.69,424.01,423.45,423.85,2055.0,423.69,424.01,423.45,423.85,2055.0
2024-12-16 13:40:00,423.84,423.87,422.46,422.46,4771.0,423.84,423.87,422.46,422.46,4771.0
2024-12-16 13:45:00,422.89,423.34,422.88,423.34,1100.0,422.89,423.34,422.88,423.34,1100.0
2024-12-16 13:50:00,423.4,423.73,423.4,423.73,1050.0,423.4,423.73,423.4,423.73,1050.0
2024-12-16 13:55:00,423.46,423.72,422.93,423.71,7111.0,423.46,423.72,422.93,423.71,7111.0
2024-12-16 14:00:00,423.6,423.79,423.0,423.0,4215.0,423.6,423.79,423.0,423.0,4215.0
2024-12-16 14:05:00,423.31,424.63,423.31,424.25,3349.0,423.31,424.63,423.31,424.25,3349.0
2024-12-16 14:10:00,424.5,424.5,423.96,424.19,2771.0,424.5,424.5,423.96,424.19,2771.0
2024-12-16 14:15:00,424.0,424.35,423.79,423.87,2889.0,424.0,424.35,423.79,423.87,2889.0
2024-12-16 14:20:00,423.77,424.17,423.77,424.03,2032.0,423.77,424.17,423.77,424.03,2032.0
2024-12-16 14:25:00,424.02,424.26,423.68,424.12,2320.0,424.02,424.26,423.68,424.12,2320.0
2024-12-16 14:30:00,423.92,424.08,423.38,423.38,4810.0,423.92,424.08,423.38,423.38,4810.0
2024-12-16 14:35:00,423.77,424.16,423.54,423.54,3836.0,423.77,424.16,423.54,423.54,3836.0
2024-12-16 14:40:00,423.57,424.27,423.57,424.27,1075.0,423.57,424.27,423.57,424.27,1075.0
2024-12-16 14:45:00,424.59,424.81,424.07,424.79,1972.0,424.59,424.81,424.07,424.79,1972.0
2024-12-16 14:50:00,424.61,425.15,424.41,425.09,2055.0,424.61,425.15,424.41,425.09,2055.0
2024-12-16 14:55:00,425.38,425.76,425.09,425.46,2652.0,425.38,425.76,425.09,425.46,2652.0
2024-12-16 15:00:00,425.17,426.0,425.16,425.96,3304.0,425.17,426.0,425.16,425.96,3304.0
2024-12-16 15:05:00,426.04,426.24,425.75,426.12,5679.0,426.04,426.24,425.75,426.12,5679.0
2024-12-16 15:10:00,425.99,426.32,425.61,426.32,1606.0,425.99,426.32,425.61,426.32,1606.0
2024-12-16 15:15:00,426.29,426.42,425.53,425.86,4340.0,426.29,426.42,425.53,425.86,4340.0
2024-12-16 15:20:00,426.0,426.02,425.53,425.92,3069.0,426.0,426.02,425.53,425.92,3069.0
2024-12-16 15:25:00,425.79,425.79,425.22,425.4,8507.0,425.79,425.79,425.22,425.4,8507.0
2024-12-16 15:30:00,425.42,425.69,425.12,425.12,7332.0,425.42,425.69,425.12,425.12,7332.0
2024-12-16 15:35:00,425.48,425.93,425.07,425.08,6231.0,425.48,425.93,425.07,425.08,6231.0
2024-12-16 15:40:00,425.0,425.62,424.88,425.49,7624.0,425.0,425.62,424.88,425.49,7624.0
2024-12-16 15:45:00,425.5,426.13,425.49,425.77,6352.0,425.5,426.13,425.49,425.77,6352.0
2024-12-16 15:50:00,425.59,425.82,424.9,425.13,17261.0,425.59,425.82,424.9,425.13,17261.0
2024-12-16 15:55:00,425.12,425.27,424.3,424.9,29943.0,425.12,425.27,424.3,424.9,29943.0
2024-12-17 09:30:00,425.17,427.28,424.28,427.28,7231.0,425.17,427.28,424.28,427.28,7231.0
2024-12-17 09:35:00,428.28,429.17,428.16,429.08,500.0,428.28,429.17,428.16,429.08,500.0
2024-12-17 09:40:00,429.28,430.0,428.37,428.8,4006.0,429.28,430.0,428.37,428.8,4006.0
2024-12-17 09:45:00,429.0,430.41,428.07,430.0,4732.0,429.0,430.41,428.07,430.0,4732.0
2024-12-17 09:50:00,430.0,431.81,429.92,431.73,3015.0,430.0,431.81,429.92,431.73,3015.0
2024-12-17 09:55:00,431.73,432.59,431.34,432.31,6325.0,431.73,432.59,431.34,432.31,6325.0
2024-12-17 10:00:00,431.92,431.92,428.81,430.03,2228.0,431.92,431.92,428.81,430.03,2228.0
2024-12-17 10:05:00,429.56,429.97,427.51,427.74,2825.0,429.56,429.97,427.51,427.74,2825.0
2024-12-17 10:10:00,427.48,428.83,427.48,428.65,1907.0,427.48,428.83,427.48,428.65,1907.0
2024-12-17 10:15:00,428.65,428.91,428.48,428.48,843.0,428.65,428.91,428.48,428.48,843.0
2024-12-17 10:20:00,428.15,428.86,427.94,428.86,2123.0,428.15,428.86,427.94,428.86,2123.0
2024-12-17 10:25:00,427.96,428.69,427.62,427.62,1455.0,427.96,428.69,427.62,427.62,1455.0
2024-12-17 10:30:00,427.26,427.67,426.31,427.25,7356.0,427.26,427.67,426.31,427.25,7356.0
2024-12-17 10:35:00,427.22,428.16,426.91,428.16,702.0,427.22,428.16,426.91,428.16,702.0
2024-12-17 10:40:00,428.04,428.85,427.95,428.85,708.0,428.04,428.85,427.95,428.85,708.0
2024-12-17 10:45:00,427.84,427.84,424.16,425.26,4006.0,427.84,427.84,424.16,425.26,4006.0
2024-12-17 10:50:00,424.96,425.2,423.0,424.08,3974.0,424.96,425.2,423.0,424.08,3974.0
2024-12-17 10:55:00,424.01,424.83,423.64,424.5,1911.0,424.01,424.83,423.64,424.5,1911.0
2024-12-17 11:00:00,424.25,425.17,424.17,425.17,2139.0,424.25,425.17,424.17,425.17,2139.0
2024-12-17 11:05:00,424.96,425.21,424.25,424.31,2657.0,424.96,425.21,424.25,424.31,2657.0
2024-12-17 11:10:00,424.31,424.31,423.0,423.81,1978.0,424.31,424.31,423.0,423.81,1978.0
2024-12-17 11:15:00,423.63,424.16,423.37,424.16,1616.0,423.63,424.16,423.37,424.16,1616.0
2024-12-17 11:20:00,423.75,424.02,423.25,423.25,711.0,423.75,424.02,423.25,423.25,711.0
2024-12-17 11:25:00,423.45,423.69,423.3,423.48,1100.0,423.45,423.69,423.3,423.48,1100.0
2024-12-17 11:30:00,423.68,423.68,423.23,423.47,2308.0,423.68,423.68,423.23,423.47,2308.0
2024-12-17 11:35:00,423.52,423.52,422.56,423.01,2026.0,423.52,423.52,422.56,423.01,2026.0
2024-12-17 11:40:00,423.01,423.3,422.55,422.91,2564.0,423.01,423.3,422.55,422.91,2564.0
2024-12-17 11:45:00,423.44,423.44,422.51,422.66,700.0,423.44,423.44,422.51,422.66,700.0
2024-12-17 11:50:00,422.89,423.57,422.77,423.57,1454.0,422.89,423.57,422.77,423.57,1454.0
2024-12-17 11:55:00,423.82,423.82,423.03,423.21,890.0,423.82,423.82,423.03,423.21,890.0
2024-12-17 12:00:00,423.14,423.41,422.26,422.26,9817.0,423.14,423.41,422.26,422.26,9817.0
2024-12-17 12:05:00,422.63,423.05,422.6,422.8,1396.0,422.63,423.05,422.6,422.8,1396.0
2024-12-17 12:10:00,422.8,422.99,422.45,422.71,1731.0,422.8,422.99,422.45,422.71,1731.0
2024-12-17 12:15:00,423.01,423.79,423.01,423.73,1102.0,423.01,423.79,423.01,423.73,1102.0
2024-12-17 12:20:00,423.88,424.01,423.72,424.01,1433.0,423.88,424.01,423.72,424.01,1433.0
2024-12-17 12:25:00,424.17,424.51,422.93,423.28,2299.0,424.17,424.51,422.93,423.28,2299.0
2024-12-17 12:30:00,423.03,423.43,422.79,422.96,1357.0,423.03,423.43,422.79,422.96,1357.0
2024-12-17 12:35:00,423.14,423.14,422.59,422.6,657.0,423.14,423.14,422.59,422.6,657.0
2024-12-17 12:40:00,423.19,423.43,422.93,422.93,1686.0,423.19,423.43,422.93,422.93,1686.0
2024-12-17 12:45:00,422.93,423.27,422.79,422.81,700.0,422.93,423.27,422.79,422.81,700.0
2024-12-17 12:50:00,423.11,423.44,422.81,423.44,810.0,423.11,423.44,422.81,423.44,810.0
2024-12-17 12:55:00,423.61,423.83,423.44,423.83,902.0,423.61,423.83,423.44,423.83,902.0
2024-12-17 13:00:00,423.75,424.24,423.75,424.24,1266.0,423.75,424.24,423.75,424.24,1266.0
2024-12-17 13:05:00,424.23,424.23,423.75,423.88,824.0,424.23,424.23,423.75,423.88,824.0
2024-12-17 13:10:00,423.98,423.98,423.88,423.91,635.0,423.98,423.98,423.88,423.91,635.0
2024-12-17 13:15:00,423.91,423.91,423.37,423.6,1357.0,423.91,423.91,423.37,423.6,1357.0
2024-12-17 13:20:00,423.59,423.59,423.31,423.31,1266.0,423.59,423.59,423.31,423.31,1266.0
2024-12-17 13:25:00,423.34,423.54,423.34,423.54,1772.0,423.34,423.54,423.34,423.54,1772.0
2024-12-17 13:30:00,423.32,423.52,422.31,422.31,5202.0,423.32,423.52,422.31,422.31,5202.0
2024-12-17 13:35:00,422.62,423.13,422.55,422.81,1163.0,422.62,423.13,422.55,422.81,1163.0
2024-12-17 13:40:00,422.75,422.75,422.0,422.0,906.0,422.75,422.75,422.0,422.0,906.0
2024-12-17 13:45:00,422.3,422.3,422.15,422.15,203.0,422.3,422.3,422.15,422.15,203.0
2024-12-17 13:50:00,422.15,422.39,422.15,422.38,904.0,422.15,422.39,422.15,422.38,904.0
2024-12-17 13:55:00,422.3,423.18,422.15,422.8,2920.0,422.3,423.18,422.15,422.8,2920.0
2024-12-17 14:00:00,422.92,423.11,422.39,422.39,1635.0,422.92,423.11,422.39,422.39,1635.0
2024-12-17 14:05:00,422.75,423.13,422.66,423.11,883.0,422.75,423.13,422.66,423.11,883.0
2024-12-17 14:10:00,423.12,423.12,422.81,423.12,900.0,423.12,423.12,422.81,423.12,900.0
2024-12-17 14:15:00,423.36,423.42,422.85,422.96,2182.0,423.36,423.42,422.85,422.96,2182.0
2024-12-17 14:20:00,423.21,423.21,422.2,422.22,2139.0,423.21,423.21,422.2,422.22,2139.0
2024-12-17 14:25:00,422.21,422.81,421.6,422.81,3037.0,422.21,422.81,421.6,422.81,3037.0
2024-12-17 14:30:00,422.22,422.22,421.3,421.36,2425.0,422.22,422.22,421.3,421.36,2425.0
2024-12-17 14:35:00,421.25,421.33,420.83,421.33,2550.0,421.25,421.33,420.83,421.33,2550.0
2024-12-17 14:40:00,421.22,421.22,420.52,420.52,2312.0,421.22,421.22,420.52,420.52,2312.0
2024-12-17 14:45:00,420.68,421.01,420.44,420.89,2402.0,420.68,421.01,420.44,420.89,2402.0
2024-12-17 14:50:00,420.89,421.39,420.62,421.39,1500.0,420.89,421.39,420.62,421.39,1500.0
2024-12-17 14:55:00,421.12,421.26,420.62,420.87,2462.0,421.12,421.26,420.62,420.87,2462.0
2024-12-17 15:00:00,420.6,421.48,420.5,420.99,8350.0,420.6,421.48,420.5,420.99,8350.0
2024-12-17 15:05:00,420.76,421.07,420.4,420.63,5705.0,420.76,421.07,420.4,420.63,5705.0
2024-12-17 15:10:00,420.52,420.81,420.0,420.35,3151.0,420.52,420.81,420.0,420.35,3151.0
2024-12-17 15:15:00,420.2,420.48,419.64,420.03,3455.0,420.2,420.48,419.64,420.03,3455.0
2024-12-17 15:20:00,420.17,420.81,420.16,420.81,700.0,420.17,420.81,420.16,420.81,700.0
2024-12-17 15:25:00,420.45,420.57,420.2,420.2,4193.0,420.45,420.57,420.2,420.2,4193.0
2024-12-17 15:30:00,420.34,420.49,419.98,419.98,3496.0,420.34,420.49,419.98,419.98,3496.0
2024-12-17 15:35:00,420.13,420.87,420.06,420.75,3056.0,420.13,420.87,420.06,420.75,3056.0
2024-12-17 15:40:00,420.75,420.75,420.1,420.1,3197.0,420.75,420.75,420.1,420.1,3197.0
2024-12-17 15:45:00,420.23,420.54,419.73,419.96,10384.0,420.23,420.54,419.73,419.96,10384.0
2024-12-17 15:50:00,419.86,422.59,419.33,421.86,18515.0,419.86,422.59,419.33,421.86,18515.0
2024-12-17 15:55:00,422.28,424.0,422.08,423.7,43142.0,422.28,424.0,422.08,423.7,43142.0
2024-12-18 09:30:00,422.44,423.8,419.8,423.48,13336.0,422.44,423.8,419.8,423.48,13336.0
2024-12-18 09:35:00,423.48,424.56,423.48,424.53,1088.0,423.48,424.56,423.48,424.53,1088.0
2024-12-18 09:40:00,424.98,425.83,424.53,425.14,2092.0,424.98,425.83,424.53,425.14,2092.0
2024-12-18 09:45:00,425.1,425.98,424.1,425.88,3345.0,425.1,425.98,424.1,425.88,3345.0
2024-12-18 09:50:00,425.88,425.88,424.99,425.06,1550.0,425.88,425.88,424.99,425.06,1550.0
2024-12-18 09:55:00,425.02,425.83,424.11,425.39,3407.0,425.02,425.83,424.11,425.39,3407.0
2024-12-18 10:00:00,424.99,426.0,424.74,425.98,3624.0,424.99,426.0,424.74,425.98,3624.0
2024-12-18 10:05:00,425.5,426.77,425.49,426.63,2809.0,425.5,426.77,425.49,426.63,2809.0
2024-12-18 10:10:00,426.57,427.55,426.57,427.21,5612.0,426.57,427.55,426.57,427.21,5612.0
2024-12-18 10:15:00,427.5,427.5,425.62,425.63,3341.0,427.5,427.5,425.62,425.63,3341.0
2024-12-18 10:20:00,425.9,428.09,425.89,427.27,4744.0,425.9,428.09,425.89,427.27,4744.0
2024-12-18 10:25:00,428.35,428.36,427.69,428.04,1200.0,428.35,428.36,427.69,428.04,1200.0
2024-12-18 10:30:00,427.65,428.27,427.32,427.86,2850.0,427.65,428.27,427.32,427.86,2850.0
2024-12-18 10:35:00,427.99,428.44,427.98,428.16,4281.0,427.99,428.44,427.98,428.16,4281.0
2024-12-18 10:40:00,428.16,428.26,427.77,428.25,3131.0,428.16,428.26,427.77,428.25,3131.0
2024-12-18 10:45:00,428.31,428.41,427.66,427.66,3357.0,428.31,428.41,427.66,427.66,3357.0
2024-12-18 10:50:00,427.65,428.0,427.52,427.98,3834.0,427.65,428.0,427.52,427.98,3834.0
2024-12-18 10:55:00,427.98,428.21,426.54,427.33,11497.0,427.98,428.21,426.54,427.33,11497.0
2024-12-18 11:00:00,427.07,428.1,427.06,428.1,3731.0,427.07,428.1,427.06,428.1,3731.0
2024-12-18 11:05:00,427.85,427.85,427.29,427.31,1600.0,427.85,427.85,427.29,427.31,1600.0
2024-12-18 11:10:00,427.31,427.7,427.31,427.58,1200.0,427.31,427.7,427.31,427.58,1200.0
2024-12-18 11:15:00,427.58,428.2,427.34,428.19,2381.0,427.58,428.2,427.34,428.19,2381.0
2024-12-18 11:20:00,428.19,429.39,427.9,429.06,5135.0,428.19,429.39,427.9,429.06,5135.0
2024-12-18 11:25:00,428.98,429.68,428.98,429.67,2784.0,428.98,429.68,428.98,429.67,2784.0
2024-12-18 11:30:00,429.55,429.55,428.5,429.35,10445.0,429.55,429.55,428.5,429.35,10445.0
2024-12-18 11:35:00,429.16,429.52,428.62,428.63,3606.0,429.16,429.52,428.62,428.63,3606.0
2024-12-18 11:40:00,428.32,428.79,428.26,428.65,3054.0,428.32,428.79,428.26,428.65,3054.0
2024-12-18 11:45:00,428.75,429.27,428.57,428.74,7091.0,428.75,429.27,428.57,428.74,7091.0
2024-12-18 11:50:00,429.0,429.01,428.53,428.57,4225.0,429.0,429.01,428.53,428.57,4225.0
2024-12-18 11:55:00,428.57,430.52,428.57,430.21,5131.0,428.57,430.52,428.57,430.21,5131.0
2024-12-18 12:00:00,430.21,431.32,429.9,431.0,5399.0,430.21,431.32,429.9,431.0,5399.0
2024-12-18 12:05:00,430.55,431.22,430.52,430.98,1550.0,430.55,431.22,430.52,430.98,1550.0
2024-12-18 12:10:00,430.97,431.0,430.59,430.88,1727.0,430.97,431.0,430.59,430.88,1727.0
2024-12-18 12:15:00,430.79,431.45,430.59,430.91,3899.0,430.79,431.45,430.59,430.91,3899.0
2024-12-18 12:20:00,430.91,431.05,430.85,430.89,1100.0,430.91,431.05,430.85,430.89,1100.0
2024-12-18 12:25:00,430.89,431.19,430.57,431.19,2173.0,430.89,431.19,430.57,431.19,2173.0
2024-12-18 12:30:00,431.05,431.8,431.05,431.54,1000.0,431.05,431.8,431.05,431.54,1000.0
2024-12-18 12:35:00,431.77,431.77,431.54,431.77,600.0,431.77,431.77,431.54,431.77,600.0
2024-12-18 12:40:00,431.37,431.74,430.79,430.96,6440.0,431.37,431.74,430.79,430.96,6440.0
2024-12-18 12:45:00,430.77,430.77,429.6,430.25,6107.0,430.77,430.77,429.6,430.25,6107.0
2024-12-18 12:50:00,430.3,430.31,428.61,428.75,2105.0,430.3,430.31,428.61,428.75,2105.0
2024-12-18 12:55:00,428.85,428.91,428.85,428.91,200.0,428.85,428.91,428.85,428.91,200.0
2024-12-18 13:00:00,429.0,429.22,428.75,428.91,1720.0,429.0,429.22,428.75,428.91,1720.0
2024-12-18 13:05:00,428.62,428.73,428.49,428.73,500.0,428.62,428.73,428.49,428.73,500.0
2024-12-18 13:10:00,428.95,429.05,428.39,428.74,4020.0,428.95,429.05,428.39,428.74,4020.0
2024-12-18 13:15:00,428.59,428.59,427.78,427.99,700.0,428.59,428.59,427.78,427.99,700.0
2024-12-18 13:20:00,428.19,428.65,428.19,428.65,900.0,428.19,428.65,428.19,428.65,900.0
2024-12-18 13:25:00,428.21,428.21,428.19,428.19,401.0,428.21,428.21,428.19,428.19,401.0
2024-12-18 13:30:00,428.0,428.75,427.99,428.75,5848.0,428.0,428.75,427.99,428.75,5848.0
2024-12-18 13:35:00,428.67,428.72,428.66,428.69,1088.0,428.67,428.72,428.66,428.69,1088.0
2024-12-18 13:40:00,428.74,429.06,427.82,429.06,4950.0,428.74,429.06,427.82,429.06,4950.0
2024-12-18 13:45:00,428.77,429.09,428.77,429.02,1445.0,428.77,429.09,428.77,429.02,1445.0
2024-12-18 13:50:00,428.84,428.98,428.36,428.36,5427.0,428.84,428.98,428.36,428.36,5427.0
2024-12-18 13:55:00,427.68,428.43,427.51,427.99,2945.0,427.68,428.43,427.51,427.99,2945.0
2024-12-18 14:00:00,427.76,428.3,427.51,428.15,3541.0,427.76,428.3,427.51,428.15,3541.0
2024-12-18 14:05:00,428.0,428.0,426.97,427.02,1200.0,428.0,428.0,426.97,427.02,1200.0
2024-12-18 14:10:00,427.2,427.31,426.3,427.05,12411.0,427.2,427.31,426.3,427.05,12411.0
2024-12-18 14:15:00,426.96,427.38,426.52,427.0,7060.0,426.96,427.38,426.52,427.0,7060.0
2024-12-18 14:20:00,427.1,427.25,425.34,425.34,2785.0,427.1,427.25,425.34,425.34,2785.0
2024-12-18 14:25:00,426.42,426.88,425.8,425.8,3440.0,426.42,426.88,425.8,425.8,3440.0
2024-12-18 14:30:00,425.55,426.81,424.84,425.78,5951.0,425.55,426.81,424.84,425.78,5951.0
2024-12-18 14:35:00,426.2,426.2,425.07,425.07,3494.0,426.2,426.2,425.07,425.07,3494.0
2024-12-18 14:40:00,425.29,425.57,423.82,423.83,3578.0,425.29,425.57,423.82,423.83,3578.0
2024-12-18 14:45:00,423.83,423.83,422.02,422.38,1939.0,423.83,423.83,422.02,422.38,1939.0
2024-12-18 14:50:00,422.38,422.62,421.84,422.33,3421.0,422.38,422.62,421.84,422.33,3421.0
2024-12-18 14:55:00,422.05,422.1,420.26,420.72,3219.0,422.05,422.1,420.26,420.72,3219.0
2024-12-18 15:00:00,420.13,420.84,419.73,420.38,4315.0,420.13,420.84,419.73,420.38,4315.0
2024-12-18 15:05:00,420.4,420.95,420.31,420.31,2332.0,420.4,420.95,420.31,420.31,2332.0
2024-12-18 15:10:00,420.31,420.86,419.54,419.58,2632.0,420.31,420.86,419.54,419.58,2632.0
2024-12-18 15:15:00,419.19,420.17,419.19,420.09,1804.0,419.19,420.17,419.19,420.09,1804.0
2024-12-18 15:20:00,420.23,421.65,420.03,420.31,4828.0,420.23,421.65,420.03,420.31,4828.0
2024-12-18 15:25:00,420.38,420.39,418.45,419.36,3280.0,420.38,420.39,418.45,419.36,3280.0
2024-12-18 15:30:00,419.58,419.98,418.91,419.13,4406.0,419.58,419.98,418.91,419.13,4406.0
2024-12-18 15:35:00,419.13,419.34,417.19,417.57,5051.0,419.13,419.34,417.19,417.57,5051.0
2024-12-18 15:40:00,417.19,417.31,416.47,416.62,13682.0,417.19,417.31,416.47,416.62,13682.0
2024-12-18 15:45:00,416.42,418.42,416.41,417.93,7054.0,416.42,418.42,416.41,417.93,7054.0
2024-12-18 15:50:00,417.63,418.24,417.04,417.21,11849.0,417.63,418.24,417.04,417.21,11849.0
2024-12-18 15:55:00,417.49,417.66,416.4,416.53,33271.0,417.49,417.66,416.4,416.53,33271.0
2024-12-19 09:30:00,420.86,423.86,419.78,422.92,10422.0,420.86,423.86,419.78,422.92,10422.0
2024-12-19 09:35:00,422.71,427.0,422.55,424.21,7136.0,422.71,427.0,422.55,424.21,7136.0
2024-12-19 09:40:00,425.34,427.75,423.57,427.56,8326.0,425.34,427.75,423.57,427.56,8326.0
2024-12-19 09:45:00,426.66,427.56,423.66,423.77,5099.0,426.66,427.56,423.66,423.77,5099.0
2024-12-19 09:50:00,424.07,425.5,422.59,425.02,8411.0,424.07,425.5,422.59,425.02,8411.0
2024-12-19 09:55:00,424.67,425.5,424.28,424.74,3644.0,424.67,425.5,424.28,424.74,3644.0
2024-12-19 10:00:00,425.02,425.5,422.6,423.67,6128.0,425.02,425.5,422.6,423.67,6128.0
2024-12-19 10:05:00,423.57,423.98,423.14,423.61,3467.0,423.57,423.98,423.14,423.61,3467.0
2024-12-19 10:10:00,423.67,424.68,423.6,424.6,2967.0,423.67,424.68,423.6,424.6,2967.0
2024-12-19 10:15:00,423.78,423.79,423.78,423.78,100.0,423.78,423.79,423.78,423.78,100.0
2024-12-19 10:20:00,424.38,424.38,422.52,422.52,4940.0,424.38,424.38,422.52,422.52,4940.0
2024-12-19 10:25:00,422.74,423.46,422.0,422.3,3903.0,422.74,423.46,422.0,422.3,3903.0
2024-12-19 10:30:00,422.3,422.51,421.53,422.38,1973.0,422.3,422.51,421.53,422.38,1973.0
2024-12-19 10:35:00,422.38,422.38,421.16,421.91,1245.0,422.38,422.38,421.16,421.91,1245.0
2024-12-19 10:40:00,421.91,422.61,421.53,422.6,1200.0,421.91,422.61,421.53,422.6,1200.0
2024-12-19 10:45:00,421.93,421.93,420.87,421.24,2871.0,421.93,421.93,420.87,421.24,2871.0
2024-12-19 10:50:00,420.92,421.54,420.92,421.23,1695.0,420.92,421.54,420.92,421.23,1695.0
2024-12-19 10:55:00,421.23,421.71,420.89,421.52,2279.0,421.23,421.71,420.89,421.52,2279.0
2024-12-19 11:00:00,421.97,421.97,421.23,421.38,1399.0,421.97,421.97,421.23,421.38,1399.0
2024-12-19 11:05:00,421.51,421.51,420.84,420.84,1797.0,421.51,421.51,420.84,420.84,1797.0
2024-12-19 11:10:00,421.08,421.08,420.78,420.78,1200.0,421.08,421.08,420.78,420.78,1200.0
2024-12-19 11:15:00,421.14,421.91,421.14,421.91,1397.0,421.14,421.91,421.14,421.91,1397.0
2024-12-19 11:20:00,422.0,423.15,422.0,422.91,1656.0,422.0,423.15,422.0,422.91,1656.0
2024-12-19 11:25:00,423.18,423.63,422.75,423.63,943.0,423.18,423.63,422.75,423.63,943.0
2024-12-19 11:30:00,423.42,424.52,423.22,423.78,5937.0,423.42,424.52,423.22,423.78,5937.0
2024-12-19 11:35:00,423.77,424.11,422.89,423.18,2054.0,423.77,424.11,422.89,423.18,2054.0
2024-12-19 11:40:00,423.18,423.42,421.09,421.98,3762.0,423.18,423.42,421.09,421.98,3762.0
2024-12-19 11:45:00,422.39,422.85,422.39,422.59,400.0,422.39,422.85,422.39,422.59,400.0
2024-12-19 11:50:00,422.8,422.8,421.84,421.84,1864.0,422.8,422.8,421.84,421.84,1864.0
2024-12-19 11:55:00,422.59,422.59,421.6,421.6,700.0,422.59,422.59,421.6,421.6,700.0
2024-12-19 12:00:00,421.91,422.62,421.9,422.61,1548.0,421.91,422.62,421.9,422.61,1548.0
2024-12-19 12:05:00,422.65,423.0,422.29,422.97,3745.0,422.65,423.0,422.29,422.97,3745.0
2024-12-19 12:10:00,423.0,423.71,422.46,423.28,1258.0,423.0,423.71,422.46,423.28,1258.0
2024-12-19 12:15:00,423.5,423.5,422.57,423.06,1001.0,423.5,423.5,422.57,423.06,1001.0
2024-12-19 12:20:00,423.27,423.29,422.59,422.95,1836.0,423.27,423.29,422.59,422.95,1836.0
2024-12-19 12:25:00,422.94,423.5,422.94,423.41,1050.0,422.94,423.5,422.94,423.41,1050.0
2024-12-19 12:30:00,423.01,423.01,422.2,422.45,5784.0,423.01,423.01,422.2,422.45,5784.0
2024-12-19 12:35:00,422.09,422.32,421.39,421.88,2678.0,422.09,422.32,421.39,421.88,2678.0
2024-12-19 12:40:00,422.18,422.93,422.12,422.88,2610.0,422.18,422.93,422.12,422.88,2610.0
2024-12-19 12:45:00,423.18,423.55,423.17,423.55,902.0,423.18,423.55,423.17,423.55,902.0
2024-12-19 12:50:00,423.43,424.85,423.43,424.72,7447.0,423.43,424.85,423.43,424.72,7447.0
2024-12-19 12:55:00,424.72,425.38,424.71,424.92,950.0,424.72,425.38,424.71,424.92,950.0
2024-12-19 13:00:00,424.89,425.27,423.7,423.74,2209.0,424.89,425.27,423.7,423.74,2209.0
2024-12-19 13:05:00,423.97,424.45,423.54,424.29,1339.0,423.97,424.45,423.54,424.29,1339.0
2024-12-19 13:10:00,424.22,424.64,423.79,424.52,1254.0,424.22,424.64,423.79,424.52,1254.0
2024-12-19 13:15:00,424.08,424.43,423.89,424.31,1423.0,424.08,424.43,423.89,424.31,1423.0
2024-12-19 13:20:00,424.33,424.33,423.87,424.13,949.0,424.33,424.33,423.87,424.13,949.0
2024-12-19 13:25:00,423.99,424.64,423.88,424.64,1323.0,423.99,424.64,423.88,424.64,1323.0
2024-12-19 13:30:00,424.25,424.71,424.17,424.55,1776.0,424.25,424.71,424.17,424.55,1776.0
2024-12-19 13:35:00,424.61,424.64,424.17,424.18,1962.0,424.61,424.64,424.17,424.18,1962.0
2024-12-19 13:40:00,424.1,424.76,423.96,424.61,800.0,424.1,424.76,423.96,424.61,800.0
2024-12-19 13:45:00,424.55,424.61,424.18,424.59,1177.0,424.55,424.61,424.18,424.59,1177.0
2024-12-19 13:50:00,424.68,424.96,424.27,424.96,300.0,424.68,424.96,424.27,424.96,300.0
2024-12-19 13:55:00,424.65,425.36,424.55,425.36,2757.0,424.65,425.36,424.55,425.36,2757.0
2024-12-19 14:00:00,425.38,425.65,424.96,425.65,2711.0,425.38,425.65,424.96,425.65,2711.0
2024-12-19 14:05:00,425.67,425.86,425.16,425.16,3771.0,425.67,425.86,425.16,425.16,3771.0
2024-12-19 14:10:00,425.3,425.3,425.01,425.04,1700.0,425.3,425.3,425.01,425.04,1700.0
2024-12-19 14:15:00,424.79,424.8,424.22,424.8,1650.0,424.79,424.8,424.22,424.8,1650.0
2024-12-19 14:20:00,424.8,425.1,424.57,425.1,7100.0,424.8,425.1,424.57,425.1,7100.0
2024-12-19 14:25:00,425.1,426.25,425.1,426.24,2487.0,425.1,426.25,425.1,426.24,2487.0
2024-12-19 14:30:00,426.05,426.07,425.63,425.63,1300.0,426.05,426.07,425.63,425.63,1300.0
2024-12-19 14:35:00,425.82,426.22,425.59,426.18,1578.0,425.82,426.22,425.59,426.18,1578.0
2024-12-19 14:40:00,425.95,426.55,425.95,426.55,1577.0,425.95,426.55,425.95,426.55,1577.0
2024-12-19 14:45:00,426.65,427.33,426.45,426.8,4355.0,426.65,427.33,426.45,426.8,4355.0
2024-12-19 14:50:00,427.02,427.45,427.02,427.17,2300.0,427.02,427.45,427.02,427.17,2300.0
2024-12-19 14:55:00,427.06,427.2,426.27,426.27,2150.0,427.06,427.2,426.27,426.27,2150.0
2024-12-19 15:00:00,426.24,426.39,425.99,426.26,1500.0,426.24,426.39,425.99,426.26,1500.0
2024-12-19 15:05:00,426.26,426.26,425.67,425.75,2206.0,426.26,426.26,425.67,425.75,2206.0
2024-12-19 15:10:00,425.81,426.13,425.59,426.13,2800.0,425.81,426.13,425.59,426.13,2800.0
2024-12-19 15:15:00,425.88,425.88,425.33,425.63,2085.0,425.88,425.88,425.33,425.63,2085.0
2024-12-19 15:20:00,426.06,426.49,425.78,426.49,3015.0,426.06,426.49,425.78,426.49,3015.0
2024-12-19 15:25:00,426.11,426.34,425.78,425.78,3454.0,426.11,426.34,425.78,425.78,3454.0
2024-12-19 15:30:00,425.43,425.61,424.82,424.92,1505.0,425.43,425.61,424.82,424.92,1505.0
2024-12-19 15:35:00,424.92,425.93,424.77,425.93,4855.0,424.92,425.93,424.77,425.93,4855.0
2024-12-19 15:40:00,425.56,426.05,425.56,426.04,1246.0,425.56,426.05,425.56,426.04,1246.0
2024-12-19 15:45:00,426.03,426.67,426.03,426.67,3566.0,426.03,426.67,426.03,426.67,3566.0
2024-12-19 15:50:00,426.4,426.4,425.02,425.27,11944.0,426.4,426.4,425.02,425.27,11944.0
2024-12-19 15:55:00,425.4,426.57,425.39,425.92,28154.0,425.4,426.57,425.39,425.92,28154.0
2024-12-20 09:30:00,424.9,426.0,422.7,423.35,51788.0,424.9,426.0,422.7,423.35,51788.0
2024-12-20 09:35:00,423.83,425.91,422.48,425.15,2918.0,423.83,425.91,422.48,425.15,2918.0
2024-12-20 09:40:00,425.73,426.66,424.82,426.37,3500.0,425.73,426.66,424.82,426.37,3500.0
2024-12-20 09:45:00,425.61,425.61,424.19,425.38,5851.0,425.61,425.61,424.19,425.38,5851.0
2024-12-20 09:50:00,424.24,424.25,422.69,424.25,3790.0,424.24,424.25,422.69,424.25,3790.0
2024-12-20 09:55:00,423.79,424.13,423.51,423.76,1920.0,423.79,424.13,423.51,423.76,1920.0
2024-12-20 10:00:00,423.94,423.97,422.16,422.77,3853.0,423.94,423.97,422.16,422.77,3853.0
2024-12-20 10:05:00,422.37,422.79,421.93,422.45,8122.0,422.37,422.79,421.93,422.45,8122.0
2024-12-20 10:10:00,422.08,423.33,422.0,423.06,12183.0,422.08,423.33,422.0,423.06,12183.0
2024-12-20 10:15:00,423.32,423.56,422.78,423.06,1769.0,423.32,423.56,422.78,423.06,1769.0
2024-12-20 10:20:00,423.3,423.83,422.71,422.71,1001.0,423.3,423.83,422.71,422.71,1001.0
2024-12-20 10:25:00,423.11,425.56,423.11,425.43,2100.0,423.11,425.56,423.11,425.43,2100.0
2024-12-20 10:30:00,425.0,425.34,424.8,425.07,1655.0,425.0,425.34,424.8,425.07,1655.0
2024-12-20 10:35:00,424.7,424.88,424.36,424.56,1467.0,424.7,424.88,424.36,424.56,1467.0
2024-12-20 10:40:00,424.09,424.86,424.09,424.45,4711.0,424.09,424.86,424.09,424.45,4711.0
2024-12-20 10:45:00,423.72,424.07,422.25,422.6,2077.0,423.72,424.07,422.25,422.6,2077.0
2024-12-20 10:50:00,422.79,423.84,422.57,423.48,8862.0,422.79,423.84,422.57,423.48,8862.0
2024-12-20 10:55:00,423.89,424.26,423.35,423.71,3974.0,423.89,424.26,423.35,423.71,3974.0
2024-12-20 11:00:00,423.48,424.72,423.47,424.55,1000.0,423.48,424.72,423.47,424.55,1000.0
2024-12-20 11:05:00,424.71,425.35,424.46,425.19,2929.0,424.71,425.35,424.46,425.19,2929.0
2024-12-20 11:10:00,424.83,425.88,424.83,425.88,400.0,424.83,425.88,424.83,425.88,400.0
2024-12-20 11:15:00,426.66,427.5,426.41,427.5,5050.0,426.66,427.5,426.41,427.5,5050.0
2024-12-20 11:20:00,427.5,427.52,426.71,427.32,3181.0,427.5,427.52,426.71,427.32,3181.0
2024-12-20 11:25:00,427.46,427.75,427.01,427.62,1211.0,427.46,427.75,427.01,427.62,1211.0
2024-12-20 11:30:00,428.03,429.26,428.03,428.63,2342.0,428.03,429.26,428.03,428.63,2342.0
2024-12-20 11:35:00,428.54,430.25,428.54,430.22,5018.0,428.54,430.25,428.54,430.22,5018.0
2024-12-20 11:40:00,430.12,430.74,429.96,430.51,2229.0,430.12,430.74,429.96,430.51,2229.0
2024-12-20 11:45:00,430.78,431.48,430.78,431.18,2078.0,430.78,431.48,430.78,431.18,2078.0
2024-12-20 11:50:00,431.47,431.54,430.85,431.54,1355.0,431.47,431.54,430.85,431.54,1355.0
2024-12-20 11:55:00,431.34,432.08,430.86,431.58,3873.0,431.34,432.08,430.86,431.58,3873.0
2024-12-20 12:00:00,431.73,432.11,431.73,432.09,1228.0,431.73,432.11,431.73,432.09,1228.0
2024-12-20 12:05:00,432.34,432.6,431.76,432.6,3578.0,432.34,432.6,431.76,432.6,3578.0
2024-12-20 12:10:00,432.97,432.97,432.22,432.69,2646.0,432.97,432.97,432.22,432.69,2646.0
2024-12-20 12:15:00,432.44,432.44,431.59,431.59,2674.0,432.44,432.44,431.59,431.59,2674.0
2024-12-20 12:20:00,431.91,432.35,431.79,431.89,1638.0,431.91,432.35,431.79,431.89,1638.0
2024-12-20 12:25:00,431.54,432.86,431.53,432.5,1483.0,431.54,432.86,431.53,432.5,1483.0
2024-12-20 12:30:00,432.73,432.73,431.69,431.69,2211.0,432.73,432.73,431.69,431.69,2211.0
2024-12-20 12:35:00,431.66,432.23,431.36,432.23,1721.0,431.66,432.23,431.36,432.23,1721.0
2024-12-20 12:40:00,432.08,432.51,431.84,432.5,1232.0,432.08,432.51,431.84,432.5,1232.0
2024-12-20 12:45:00,432.5,432.85,432.45,432.45,5332.0,432.5,432.85,432.45,432.45,5332.0
2024-12-20 12:50:00,432.23,432.43,432.16,432.43,1073.0,432.23,432.43,432.16,432.43,1073.0
2024-12-20 12:55:00,432.47,433.0,432.47,432.97,1734.0,432.47,433.0,432.47,432.97,1734.0
2024-12-20 13:00:00,432.26,432.4,432.24,432.3,1100.0,432.26,432.4,432.24,432.3,1100.0
2024-12-20 13:05:00,432.56,432.67,432.47,432.47,700.0,432.56,432.67,432.47,432.47,700.0
2024-12-20 13:10:00,432.18,432.7,432.18,432.7,1608.0,432.18,432.7,432.18,432.7,1608.0
2024-12-20 13:15:00,432.5,432.79,432.01,432.79,6054.0,432.5,432.79,432.01,432.79,6054.0
2024-12-20 13:20:00,432.81,432.81,432.03,432.43,1125.0,432.81,432.81,432.03,432.43,1125.0
2024-12-20 13:25:00,432.06,432.39,432.05,432.3,6640.0,432.06,432.39,432.05,432.3,6640.0
2024-12-20 13:30:00,432.29,432.29,429.7,429.71,14484.0,432.29,432.29,429.7,429.71,14484.0
2024-12-20 13:35:00,430.35,430.98,430.32,430.45,710.0,430.35,430.98,430.32,430.45,710.0
2024-12-20 13:40:00,430.46,430.72,430.45,430.72,1211.0,430.46,430.72,430.45,430.72,1211.0
2024-12-20 13:45:00,430.54,430.54,428.99,429.0,2640.0,430.54,430.54,428.99,429.0,2640.0
2024-12-20 13:50:00,429.42,430.22,429.42,430.22,2020.0,429.42,430.22,429.42,430.22,2020.0
2024-12-20 13:55:00,430.2,430.31,429.84,429.84,1283.0,430.2,430.31,429.84,429.84,1283.0
2024-12-20 14:00:00,429.59,429.59,429.0,429.11,1300.0,429.59,429.59,429.0,429.11,1300.0
2024-12-20 14:05:00,429.28,429.65,429.06,429.61,2763.0,429.28,429.65,429.06,429.61,2763.0
2024-12-20 14:10:00,429.4,430.04,429.4,429.81,3060.0,429.4,430.04,429.4,429.81,3060.0
2024-12-20 14:15:00,430.0,430.45,429.85,430.35,1051.0,430.0,430.45,429.85,430.35,1051.0
2024-12-20 14:20:00,430.18,431.11,430.18,431.11,2200.0,430.18,431.11,430.18,431.11,2200.0
2024-12-20 14:25:00,431.1,432.0,430.75,432.0,22801.0,431.1,432.0,430.75,432.0,22801.0
2024-12-20 14:30:00,431.61,431.69,431.18,431.19,3742.0,431.61,431.69,431.18,431.19,3742.0
2024-12-20 14:35:00,431.4,432.21,431.4,432.21,3551.0,431.4,432.21,431.4,432.21,3551.0
2024-12-20 14:40:00,432.44,432.95,431.97,432.95,2539.0,432.44,432.95,431.97,432.95,2539.0
2024-12-20 14:45:00,432.95,432.95,431.82,432.54,2000.0,432.95,432.95,431.82,432.54,2000.0
2024-12-20 14:50:00,432.18,432.32,430.8,430.8,1679.0,432.18,432.32,430.8,430.8,1679.0
2024-12-20 14:55:00,431.47,432.3,431.46,432.06,7078.0,431.47,432.3,431.46,432.06,7078.0
2024-12-20 15:00:00,431.75,432.21,431.62,431.8,2985.0,431.75,432.21,431.62,431.8,2985.0
2024-12-20 15:05:00,431.78,432.5,431.43,432.42,3461.0,431.78,432.5,431.43,432.42,3461.0
2024-12-20 15:10:00,432.35,432.71,432.09,432.47,3391.0,432.35,432.71,432.09,432.47,3391.0
2024-12-20 15:15:00,432.24,432.36,431.84,432.0,4914.0,432.24,432.36,431.84,432.0,4914.0
2024-12-20 15:20:00,432.0,432.0,431.48,431.68,7800.0,432.0,432.0,431.48,431.68,7800.0
2024-12-20 15:25:00,431.68,432.29,431.68,432.12,12564.0,431.68,432.29,431.68,432.12,12564.0
2024-12-20 15:30:00,431.75,431.93,430.0,430.56,4910.0,431.75,431.93,430.0,430.56,4910.0
2024-12-20 15:35:00,430.61,431.25,430.61,430.86,3998.0,430.61,431.25,430.61,430.86,3998.0
2024-12-20 15:40:00,430.67,430.85,430.02,430.02,5057.0,430.67,430.85,430.02,430.02,5057.0
2024-12-20 15:45:00,430.13,430.9,429.93,430.26,7170.0,430.13,430.9,429.93,430.26,7170.0
2024-12-20 15:50:00,430.06,430.15,428.24,429.81,24214.0,430.06,430.15,428.24,429.81,24214.0
2024-12-20 15:55:00,430.48,430.7,429.42,429.94,55550.0,430.48,430.7,429.42,429.94,55550.0
2024-12-23 09:30:00,430.06,431.0,427.0,430.35,13803.0,430.06,431.0,427.0,430.35,13803.0
2024-12-23 09:35:00,428.56,431.18,427.0,427.56,1930.0,428.56,431.18,427.0,427.56,1930.0
2024-12-23 09:40:00,425.63,428.49,425.63,427.0,2889.0,425.63,428.49,425.63,427.0,2889.0
2024-12-23 09:45:00,426.76,428.28,425.3,428.28,2773.0,426.76,428.28,425.3,428.28,2773.0
2024-12-23 09:50:00,428.32,429.0,426.77,427.87,8100.0,428.32,429.0,426.77,427.87,8100.0
2024-12-23 09:55:00,427.6,429.92,427.6,429.64,1745.0,427.6,429.92,427.6,429.64,1745.0
2024-12-23 10:00:00,428.69,430.0,428.38,428.89,7172.0,428.69,430.0,428.38,428.89,7172.0
2024-12-23 10:05:00,428.89,429.72,428.0,428.84,9169.0,428.89,429.72,428.0,428.84,9169.0
2024-12-23 10:10:00,428.44,428.6,426.78,426.88,2140.0,428.44,428.6,426.78,426.88,2140.0
2024-12-23 10:15:00,426.9,427.2,426.24,427.2,1491.0,426.9,427.2,426.24,427.2,1491.0
2024-12-23 10:20:00,426.24,426.41,424.03,426.12,3204.0,426.24,426.41,424.03,426.12,3204.0
2024-12-23 10:25:00,426.44,427.03,426.06,426.51,1827.0,426.44,427.03,426.06,426.51,1827.0
2024-12-23 10:30:00,426.51,426.51,425.41,425.41,1242.0,426.51,426.51,425.41,425.41,1242.0
2024-12-23 10:35:00,424.69,424.81,424.15,424.38,2171.0,424.69,424.81,424.15,424.38,2171.0
2024-12-23 10:40:00,424.37,425.28,424.35,425.17,2416.0,424.37,425.28,424.35,425.17,2416.0
2024-12-23 10:45:00,424.7,424.88,424.16,424.31,2138.0,424.7,424.88,424.16,424.31,2138.0
2024-12-23 10:50:00,424.08,424.67,424.08,424.47,500.0,424.08,424.67,424.08,424.47,500.0
2024-12-23 10:55:00,424.16,424.87,423.47,423.89,2425.0,424.16,424.87,423.47,423.89,2425.0
2024-12-23 11:00:00,423.92,424.22,423.64,424.2,1234.0,423.92,424.22,423.64,424.2,1234.0
2024-12-23 11:05:00,423.85,424.7,423.6,424.7,1507.0,423.85,424.7,423.6,424.7,1507.0
2024-12-23 11:10:00,424.17,424.27,423.4,423.84,1683.0,424.17,424.27,423.4,423.84,1683.0
2024-12-23 11:15:00,423.83,425.17,423.73,424.43,6775.0,423.83,425.17,423.73,424.43,6775.0
2024-12-23 11:20:00,424.83,425.67,424.82,425.67,4291.0,424.83,425.67,424.82,425.67,4291.0
2024-12-23 11:25:00,425.5,425.66,424.37,424.85,5752.0,425.5,425.66,424.37,424.85,5752.0
2024-12-23 11:30:00,424.49,424.91,424.49,424.91,3125.0,424.49,424.91,424.49,424.91,3125.0
2024-12-23 11:35:00,424.73,424.94,424.35,424.53,3734.0,424.73,424.94,424.35,424.53,3734.0
2024-12-23 11:40:00,424.5,424.5,422.97,423.57,9641.0,424.5,424.5,422.97,423.57,9641.0
2024-12-23 11:45:00,423.44,424.44,423.44,424.44,4869.0,423.44,424.44,423.44,424.44,4869.0
2024-12-23 11:50:00,424.42,424.82,424.42,424.82,1536.0,424.42,424.82,424.42,424.82,1536.0
2024-12-23 11:55:00,424.34,424.49,424.34,424.49,300.0,424.34,424.49,424.34,424.49,300.0
2024-12-23 12:00:00,424.64,424.65,423.35,423.35,2000.0,424.64,424.65,423.35,423.35,2000.0
2024-12-23 12:05:00,423.39,423.39,422.8,422.81,700.0,423.39,423.39,422.8,422.81,700.0
2024-12-23 12:10:00,423.27,423.94,423.27,423.43,1347.0,423.27,423.94,423.27,423.43,1347.0
2024-12-23 12:15:00,423.87,423.87,423.04,423.06,1200.0,423.87,423.87,423.04,423.06,1200.0
2024-12-23 12:20:00,422.62,422.84,422.58,422.84,1100.0,422.62,422.84,422.58,422.84,1100.0
2024-12-23 12:25:00,422.84,423.11,422.28,422.69,1521.0,422.84,423.11,422.28,422.69,1521.0
2024-12-23 12:30:00,422.69,422.8,422.08,422.77,2097.0,422.69,422.8,422.08,422.77,2097.0
2024-12-23 12:35:00,422.66,422.66,421.93,422.42,2032.0,422.66,422.66,421.93,422.42,2032.0
2024-12-23 12:40:00,422.25,423.01,422.24,423.01,1282.0,422.25,423.01,422.24,423.01,1282.0
2024-12-23 12:45:00,423.04,423.49,423.03,423.49,903.0,423.04,423.49,423.03,423.49,903.0
2024-12-23 12:50:00,423.72,423.76,423.05,423.29,4629.0,423.72,423.76,423.05,423.29,4629.0
2024-12-23 12:55:00,423.27,423.73,423.08,423.73,980.0,423.27,423.73,423.08,423.73,980.0
2024-12-23 13:00:00,423.26,423.77,423.21,423.42,1205.0,423.26,423.77,423.21,423.42,1205.0
2024-12-23 13:05:00,423.06,424.11,423.0,424.1,3794.0,423.06,424.11,423.0,424.1,3794.0
2024-12-23 13:10:00,424.1,424.1,424.1,424.1,0.0,424.1,424.1,424.1,424.1,0.0
2024-12-23 13:15:00,424.36,424.36,424.36,424.36,200.0,424.36,424.36,424.36,424.36,200.0
2024-12-23 13:20:00,424.37,424.93,424.07,424.65,1112.0,424.37,424.93,424.07,424.65,1112.0
2024-12-23 13:25:00,424.75,425.21,424.75,425.21,1678.0,424.75,425.21,424.75,425.21,1678.0
2024-12-23 13:30:00,425.24,425.25,424.89,424.93,1688.0,425.24,425.25,424.89,424.93,1688.0
2024-12-23 13:35:00,424.97,425.77,424.86,425.77,1138.0,424.97,425.77,424.86,425.77,1138.0
2024-12-23 13:40:00,425.12,425.33,424.8,424.82,4569.0,425.12,425.33,424.8,424.82,4569.0
2024-12-23 13:45:00,424.86,424.86,424.45,424.83,904.0,424.86,424.86,424.45,424.83,904.0
2024-12-23 13:50:00,424.83,424.92,424.37,424.81,1788.0,424.83,424.92,424.37,424.81,1788.0
2024-12-23 13:55:00,424.95,425.17,424.8,425.17,700.0,424.95,425.17,424.8,425.17,700.0
2024-12-23 14:00:00,425.26,425.87,425.26,425.64,1223.0,425.26,425.87,425.26,425.64,1223.0
2024-12-23 14:05:00,425.72,426.01,425.2,426.0,800.0,425.72,426.01,425.2,426.0,800.0
2024-12-23 14:10:00,425.97,426.09,425.96,426.09,300.0,425.97,426.09,425.96,426.09,300.0
2024-12-23 14:15:00,425.88,425.88,425.85,425.85,400.0,425.88,425.88,425.85,425.85,400.0
2024-12-23 14:20:00,425.88,426.67,425.73,426.08,2250.0,425.88,426.67,425.73,426.08,2250.0
2024-12-23 14:25:00,425.96,425.96,424.87,425.12,1000.0,425.96,425.96,424.87,425.12,1000.0
2024-12-23 14:30:00,425.12,426.0,425.12,426.0,1819.0,425.12,426.0,425.12,426.0,1819.0
2024-12-23 14:35:00,425.81,425.92,425.53,425.53,400.0,425.81,425.92,425.53,425.53,400.0
2024-12-23 14:40:00,425.78,426.34,425.2,426.34,1427.0,425.78,426.34,425.2,426.34,1427.0
2024-12-23 14:45:00,426.36,426.61,426.33,426.36,1015.0,426.36,426.61,426.33,426.36,1015.0
2024-12-23 14:50:00,426.66,427.02,426.66,427.02,2006.0,426.66,427.02,426.66,427.02,2006.0
2024-12-23 14:55:00,427.3,427.31,427.05,427.2,1449.0,427.3,427.31,427.05,427.2,1449.0
2024-12-23 15:00:00,427.0,427.0,425.89,426.52,1447.0,427.0,427.0,425.89,426.52,1447.0
2024-12-23 15:05:00,426.35,426.37,425.85,425.86,1571.0,426.35,426.37,425.85,425.86,1571.0
2024-12-23 15:10:00,425.66,425.66,425.02,425.6,1303.0,425.66,425.66,425.02,425.6,1303.0
2024-12-23 15:15:00,425.31,425.56,425.06,425.14,4436.0,425.31,425.56,425.06,425.14,4436.0
2024-12-23 15:20:00,425.14,425.88,425.14,425.88,1028.0,425.14,425.88,425.14,425.88,1028.0
2024-12-23 15:25:00,426.0,426.82,425.91,426.47,2031.0,426.0,426.82,425.91,426.47,2031.0
2024-12-23 15:30:00,426.82,427.0,426.42,427.0,2079.0,426.82,427.0,426.42,427.0,2079.0
2024-12-23 15:35:00,427.28,428.1,427.22,428.09,1979.0,427.28,428.1,427.22,428.09,1979.0
2024-12-23 15:40:00,428.01,428.7,427.82,428.6,2369.0,428.01,428.7,427.82,428.6,2369.0
2024-12-23 15:45:00,428.6,428.99,427.97,428.35,3000.0,428.6,428.99,427.97,428.35,3000.0
2024-12-23 15:50:00,428.38,429.48,428.38,429.48,6893.0,428.38,429.48,428.38,429.48,6893.0
2024-12-23 15:55:00,429.98,429.98,428.86,428.99,17248.0,429.98,429.98,428.86,428.99,17248.0
2024-12-24 09:30:00,431.58,431.59,429.87,430.11,4320.0,431.58,431.59,429.87,430.11,4320.0
2024-12-24 09:35:00,430.81,430.81,428.29,429.99,1380.0,430.81,430.81,428.29,429.99,1380.0
2024-12-24 09:40:00,429.08,429.58,427.23,429.0,2400.0,429.08,429.58,427.23,429.0,2400.0
2024-12-24 09:45:00,428.89,429.89,427.09,427.6,1700.0,428.89,429.89,427.09,427.6,1700.0
2024-12-24 09:50:00,427.6,427.6,426.6,426.6,1000.0,427.6,427.6,426.6,426.6,1000.0
2024-12-24 09:55:00,426.38,426.52,425.16,425.16,3695.0,426.38,426.52,425.16,425.16,3695.0
2024-12-24 10:00:00,425.65,427.18,425.15,425.15,4069.0,425.65,427.18,425.15,425.15,4069.0
2024-12-24 10:05:00,425.74,427.29,425.25,425.25,2846.0,425.74,427.29,425.25,425.25,2846.0
2024-12-24 10:10:00,426.8,428.11,425.26,427.5,2020.0,426.8,428.11,425.26,427.5,2020.0
2024-12-24 10:15:00,428.24,428.24,427.84,427.85,1134.0,428.24,428.24,427.84,427.85,1134.0
2024-12-24 10:20:00,427.98,428.16,427.86,427.92,1000.0,427.98,428.16,427.86,427.92,1000.0
2024-12-24 10:25:00,428.27,429.19,428.27,429.16,1673.0,428.27,429.19,428.27,429.16,1673.0
2024-12-24 10:30:00,429.25,429.52,428.75,428.75,2581.0,429.25,429.52,428.75,428.75,2581.0
2024-12-24 10:35:00,429.07,429.74,429.07,429.3,5032.0,429.07,429.74,429.07,429.3,5032.0
2024-12-24 10:40:00,429.3,429.52,428.97,429.23,3444.0,429.3,429.52,428.97,429.23,3444.0
2024-12-24 10:45:00,429.23,431.26,428.95,430.77,5115.0,429.23,431.26,428.95,430.77,5115.0
2024-12-24 10:50:00,430.78,430.78,430.0,430.0,2382.0,430.78,430.78,430.0,430.0,2382.0
2024-12-24 10:55:00,429.65,430.25,429.65,430.14,1160.0,429.65,430.25,429.65,430.14,1160.0
2024-12-24 11:00:00,430.25,430.47,430.25,430.47,545.0,430.25,430.47,430.25,430.47,545.0
2024-12-24 11:05:00,430.46,430.46,429.31,429.9,1200.0,430.46,430.46,429.31,429.9,1200.0
2024-12-24 11:10:00,429.31,429.65,429.31,429.46,1014.0,429.31,429.65,429.31,429.46,1014.0
2024-12-24 11:15:00,429.46,430.13,429.46,430.13,502.0,429.46,430.13,429.46,430.13,502.0
2024-12-24 11:20:00,429.8,430.43,429.65,429.73,1336.0,429.8,430.43,429.65,429.73,1336.0
2024-12-24 11:25:00,429.47,430.56,429.11,429.34,2919.0,429.47,430.56,429.11,429.34,2919.0
2024-12-24 11:30:00,428.77,429.42,428.76,428.76,800.0,428.77,429.42,428.76,428.76,800.0
2024-12-24 11:35:00,429.33,430.49,428.8,430.18,1808.0,429.33,430.49,428.8,430.18,1808.0
2024-12-24 11:40:00,430.18,430.58,430.03,430.41,1123.0,430.18,430.58,430.03,430.41,1123.0
2024-12-24 11:45:00,430.3,431.25,430.29,430.89,2808.0,430.3,431.25,430.29,430.89,2808.0
2024-12-24 11:50:00,431.14,431.14,429.69,429.69,1699.0,431.14,431.14,429.69,429.69,1699.0
2024-12-24 11:55:00,430.75,431.2,430.25,430.35,1726.0,430.75,431.2,430.25,430.35,1726.0
2024-12-24 12:00:00,430.82,432.92,430.22,432.92,10178.0,430.82,432.92,430.22,432.92,10178.0
2024-12-24 12:05:00,432.9,432.92,431.22,432.29,3322.0,432.9,432.92,431.22,432.29,3322.0
2024-12-24 12:10:00,431.96,433.01,431.95,433.0,3039.0,431.96,433.01,431.95,433.0,3039.0
2024-12-24 12:15:00,433.0,433.01,432.62,432.71,1666.0,433.0,433.01,432.62,432.71,1666.0
2024-12-24 12:20:00,432.98,432.98,432.09,432.9,1458.0,432.98,432.98,432.09,432.9,1458.0
2024-12-24 12:25:00,433.04,433.22,432.9,433.21,1610.0,433.04,433.22,432.9,433.21,1610.0
2024-12-24 12:30:00,433.0,433.3,432.67,433.0,6418.0,433.0,433.3,432.67,433.0,6418.0
2024-12-24 12:35:00,433.0,433.52,433.0,433.34,1832.0,433.0,433.52,433.0,433.34,1832.0
2024-12-24 12:40:00,433.55,433.56,432.8,433.16,6696.0,433.55,433.56,432.8,433.16,6696.0
2024-12-24 12:45:00,433.17,433.26,432.8,432.8,2787.0,433.17,433.26,432.8,432.8,2787.0
2024-12-24 12:50:00,433.31,433.78,432.29,433.61,8294.0,433.31,433.78,432.29,433.61,8294.0
2024-12-24 12:55:00,434.0,435.42,433.88,435.31,18156.0,434.0,435.42,433.88,435.31,18156.0
2024-12-26 09:30:00,434.65,436.29,433.0,435.75,10834.0,434.65,436.29,433.0,435.75,10834.0
2024-12-26 09:35:00,435.47,435.92,433.25,433.25,1250.0,435.47,435.92,433.25,433.25,1250.0
2024-12-26 09:40:00,434.0,434.16,432.98,434.16,1344.0,434.0,434.16,432.98,434.16,1344.0
2024-12-26 09:45:00,434.15,436.22,434.04,436.22,3266.0,434.15,436.22,434.04,436.22,3266.0
2024-12-26 09:50:00,435.99,436.83,435.98,436.41,1269.0,435.99,436.83,435.98,436.41,1269.0
2024-12-26 09:55:00,436.72,437.18,435.51,436.44,4897.0,436.72,437.18,435.51,436.44,4897.0
2024-12-26 10:00:00,436.46,438.26,435.39,438.26,10555.0,436.46,438.26,435.39,438.26,10555.0
2024-12-26 10:05:00,438.63,439.8,437.79,439.22,3650.0,438.63,439.8,437.79,439.22,3650.0
2024-12-26 10:10:00,439.25,439.25,438.06,438.23,1659.0,439.25,439.25,438.06,438.23,1659.0
2024-12-26 10:15:00,438.86,439.36,437.95,439.02,7806.0,438.86,439.36,437.95,439.02,7806.0
2024-12-26 10:20:00,439.0,440.24,438.54,439.7,9304.0,439.0,440.24,438.54,439.7,9304.0
2024-12-26 10:25:00,439.91,439.98,438.84,439.98,2114.0,439.91,439.98,438.84,439.98,2114.0
2024-12-26 10:30:00,440.19,441.14,440.19,440.79,2475.0,440.19,441.14,440.19,440.79,2475.0
2024-12-26 10:35:00,440.66,440.99,440.23,440.8,2647.0,440.66,440.99,440.23,440.8,2647.0
2024-12-26 10:40:00,441.09,441.88,440.79,441.3,1997.0,441.09,441.88,440.79,441.3,1997.0
2024-12-26 10:45:00,441.88,442.58,441.85,442.53,5718.0,441.88,442.58,441.85,442.53,5718.0
2024-12-26 10:50:00,442.72,442.82,442.37,442.76,2382.0,442.72,442.82,442.37,442.76,2382.0
2024-12-26 10:55:00,442.88,443.21,442.47,442.98,3797.0,442.88,443.21,442.47,442.98,3797.0
2024-12-26 11:00:00,442.42,442.94,442.3,442.9,800.0,442.42,442.94,442.3,442.9,800.0
2024-12-26 11:05:00,442.56,442.89,442.54,442.82,4064.0,442.56,442.89,442.54,442.82,4064.0
2024-12-26 11:10:00,442.82,443.38,442.77,443.38,3518.0,442.82,443.38,442.77,443.38,3518.0
2024-12-26 11:15:00,443.5,443.57,443.0,443.57,3630.0,443.5,443.57,443.0,443.57,3630.0
2024-12-26 11:20:00,443.62,443.72,443.21,443.42,2320.0,443.62,443.72,443.21,443.42,2320.0
2024-12-26 11:25:00,443.23,443.38,442.9,443.38,3253.0,443.23,443.38,442.9,443.38,3253.0
2024-12-26 11:30:00,443.38,443.52,443.12,443.52,1984.0,443.38,443.52,443.12,443.52,1984.0
2024-12-26 11:35:00,443.65,443.91,443.45,443.81,1777.0,443.65,443.91,443.45,443.81,1777.0
2024-12-26 11:40:00,443.81,443.97,443.76,443.97,800.0,443.81,443.97,443.76,443.97,800.0
2024-12-26 11:45:00,444.06,444.06,443.3,443.55,4235.0,444.06,444.06,443.3,443.55,4235.0
2024-12-26 11:50:00,443.64,443.64,442.88,443.07,1490.0,443.64,443.64,442.88,443.07,1490.0
2024-12-26 11:55:00,443.17,443.24,442.5,442.5,3180.0,443.17,443.24,442.5,442.5,3180.0
2024-12-26 12:00:00,442.28,442.33,441.96,441.96,5958.0,442.28,442.33,441.96,441.96,5958.0
2024-12-26 12:05:00,441.96,442.12,441.57,441.58,1500.0,441.96,442.12,441.57,441.58,1500.0
2024-12-26 12:10:00,441.66,441.89,441.2,441.89,3170.0,441.66,441.89,441.2,441.89,3170.0
2024-12-26 12:15:00,441.79,441.87,441.51,441.7,1460.0,441.79,441.87,441.51,441.7,1460.0
2024-12-26 12:20:00,441.71,441.71,441.38,441.65,1827.0,441.71,441.71,441.38,441.65,1827.0
2024-12-26 12:25:00,441.78,441.8,441.57,441.57,458.0,441.78,441.8,441.57,441.57,458.0
2024-12-26 12:30:00,441.79,442.07,441.79,442.06,1142.0,441.79,442.07,441.79,442.06,1142.0
2024-12-26 12:35:00,442.1,442.44,442.1,442.44,1490.0,442.1,442.44,442.1,442.44,1490.0
2024-12-26 12:40:00,442.45,442.95,442.44,442.95,1157.0,442.45,442.95,442.44,442.95,1157.0
2024-12-26 12:45:00,442.79,442.79,441.24,441.24,2310.0,442.79,442.79,441.24,441.24,2310.0
2024-12-26 12:50:00,441.71,441.75,441.41,441.62,2702.0,441.71,441.75,441.41,441.62,2702.0
2024-12-26 12:55:00,441.79,441.97,441.0,441.06,2250.0,441.79,441.97,441.0,441.06,2250.0
2024-12-26 13:00:00,441.21,441.38,441.14,441.15,400.0,441.21,441.38,441.14,441.15,400.0
2024-12-26 13:05:00,440.6,441.14,440.6,441.14,875.0,440.6,441.14,440.6,441.14,875.0
2024-12-26 13:10:00,440.64,441.18,440.63,441.09,2406.0,440.64,441.18,440.63,441.09,2406.0
2024-12-26 13:15:00,441.21,441.99,441.21,441.99,1334.0,441.21,441.99,441.21,441.99,1334.0
2024-12-26 13:20:00,441.78,442.21,441.71,442.21,938.0,441.78,442.21,441.71,442.21,938.0
2024-12-26 13:25:00,442.34,442.56,442.16,442.54,1862.0,442.34,442.56,442.16,442.54,1862.0
2024-12-26 13:30:00,442.61,442.65,442.37,442.47,2453.0,442.61,442.65,442.37,442.47,2453.0
2024-12-26 13:35:00,442.61,442.93,442.55,442.93,2087.0,442.61,442.93,442.55,442.93,2087.0
2024-12-26 13:40:00,442.7,442.92,442.5,442.75,1306.0,442.7,442.92,442.5,442.75,1306.0
2024-12-26 13:45:00,442.52,442.64,442.33,442.64,900.0,442.52,442.64,442.33,442.64,900.0
2024-12-26 13:50:00,442.69,442.7,442.16,442.37,1423.0,442.69,442.7,442.16,442.37,1423.0
2024-12-26 13:55:00,442.68,442.69,442.1,442.1,1955.0,442.68,442.69,442.1,442.1,1955.0
2024-12-26 14:00:00,441.92,442.22,441.92,442.21,600.0,441.92,442.22,441.92,442.21,600.0
2024-12-26 14:05:00,442.46,442.71,442.46,442.54,2598.0,442.46,442.71,442.46,442.54,2598.0
2024-12-26 14:10:00,442.37,442.56,442.37,442.56,521.0,442.37,442.56,442.37,442.56,521.0
2024-12-26 14:15:00,442.36,443.04,442.36,442.64,3261.0,442.36,443.04,442.36,442.64,3261.0
2024-12-26 14:20:00,442.84,443.09,442.83,442.88,1039.0,442.84,443.09,442.83,442.88,1039.0
2024-12-26 14:25:00,443.07,443.28,442.78,442.86,2759.0,443.07,443.28,442.78,442.86,2759.0
2024-12-26 14:30:00,442.9,443.17,442.73,443.17,3460.0,442.9,443.17,442.73,443.17,3460.0
2024-12-26 14:35:00,443.04,443.05,443.02,443.05,630.0,443.04,443.05,443.02,443.05,630.0
2024-12-26 14:40:00,442.7,443.6,442.69,443.42,4033.0,442.7,443.6,442.69,443.42,4033.0
2024-12-26 14:45:00,443.25,443.29,442.99,442.99,500.0,443.25,443.29,442.99,442.99,500.0
2024-12-26 14:50:00,442.89,443.12,442.89,443.12,1767.0,442.89,443.12,442.89,443.12,1767.0
2024-12-26 14:55:00,443.26,443.26,442.93,443.05,906.0,443.26,443.26,442.93,443.05,906.0
2024-12-26 15:00:00,442.99,443.16,442.99,443.16,5095.0,442.99,443.16,442.99,443.16,5095.0
2024-12-26 15:05:00,443.16,443.5,442.92,443.26,2554.0,443.16,443.5,442.92,443.26,2554.0
2024-12-26 15:10:00,443.39,443.7,443.39,443.7,800.0,443.39,443.7,443.39,443.7,800.0
2024-12-26 15:15:00,443.72,443.76,442.93,443.15,2620.0,443.72,443.76,442.93,443.15,2620.0
2024-12-26 15:20:00,443.18,443.55,442.88,443.55,1504.0,443.18,443.55,442.88,443.55,1504.0
2024-12-26 15:25:00,443.56,444.03,443.56,443.9,3223.0,443.56,444.03,443.56,443.9,3223.0
2024-12-26 15:30:00,443.67,444.29,443.65,444.01,2740.0,443.67,444.29,443.65,444.01,2740.0
2024-12-26 15:35:00,443.84,444.28,443.83,443.95,2483.0,443.84,444.28,443.83,443.95,2483.0
2024-12-26 15:40:00,443.99,444.27,443.92,444.08,5573.0,443.99,444.27,443.92,444.08,5573.0
2024-12-26 15:45:00,444.15,444.68,444.06,444.19,4498.0,444.15,444.68,444.06,444.19,4498.0
2024-12-26 15:50:00,444.03,445.01,443.44,444.74,11739.0,444.03,445.01,443.44,444.74,11739.0
2024-12-26 15:55:00,445.37,446.54,445.09,446.06,43516.0,445.37,446.54,445.09,446.06,43516.0
2024-12-27 09:30:00,442.75,445.02,442.75,443.28,7313.0,442.75,445.02,442.75,443.28,7313.0
2024-12-27 09:35:00,442.0,442.58,441.0,442.58,4113.0,442.0,442.58,441.0,442.58,4113.0
2024-12-27 09:40:00,442.04,442.87,442.03,442.44,3998.0,442.04,442.87,442.03,442.44,3998.0
2024-12-27 09:45:00,442.8,444.42,442.78,444.42,1241.0,442.8,444.42,442.78,444.42,1241.0
2024-12-27 09:50:00,443.8,443.8,443.15,443.15,200.0,443.8,443.8,443.15,443.15,200.0
2024-12-27 09:55:00,443.02,443.77,443.0,443.77,1218.0,443.02,443.77,443.0,443.77,1218.0
2024-12-27 10:00:00,442.94,443.69,442.7,442.88,4225.0,442.94,443.69,442.7,442.88,4225.0
2024-12-27 10:05:00,442.82,442.96,442.57,442.58,1505.0,442.82,442.96,442.57,442.58,1505.0
2024-12-27 10:10:00,441.9,441.97,439.97,439.98,5347.0,441.9,441.97,439.97,439.98,5347.0
2024-12-27 10:15:00,439.92,440.5,438.01,438.02,2037.0,439.92,440.5,438.01,438.02,2037.0
2024-12-27 10:20:00,438.5,439.99,438.5,439.99,1500.0,438.5,439.99,438.5,439.99,1500.0
2024-12-27 10:25:00,439.37,440.36,439.37,439.56,1003.0,439.37,440.36,439.37,439.56,1003.0
2024-12-27 10:30:00,439.85,439.85,439.5,439.5,312.0,439.85,439.85,439.5,439.5,312.0
2024-12-27 10:35:00,439.83,440.16,439.11,439.11,944.0,439.83,440.16,439.11,439.11,944.0
2024-12-27 10:40:00,438.89,440.23,438.88,440.23,929.0,438.89,440.23,438.88,440.23,929.0
2024-12-27 10:45:00,439.94,440.33,439.65,440.33,900.0,439.94,440.33,439.65,440.33,900.0
2024-12-27 10:50:00,440.6,440.98,440.41,440.98,2992.0,440.6,440.98,440.41,440.98,2992.0
2024-12-27 10:55:00,440.76,440.76,440.06,440.06,1383.0,440.76,440.76,440.06,440.06,1383.0
2024-12-27 11:00:00,439.87,439.87,438.94,439.0,1167.0,439.87,439.87,438.94,439.0,1167.0
2024-12-27 11:05:00,438.0,438.13,437.57,438.13,899.0,438.0,438.13,437.57,438.13,899.0
2024-12-27 11:10:00,437.55,439.06,437.55,438.85,1719.0,437.55,439.06,437.55,438.85,1719.0
2024-12-27 11:15:00,438.98,439.51,438.98,439.0,999.0,438.98,439.51,438.98,439.0,999.0
2024-12-27 11:20:00,438.98,439.76,438.76,439.76,2217.0,438.98,439.76,438.76,439.76,2217.0
2024-12-27 11:25:00,439.81,439.86,439.25,439.79,1872.0,439.81,439.86,439.25,439.79,1872.0
2024-12-27 11:30:00,439.6,439.6,439.36,439.46,1318.0,439.6,439.6,439.36,439.46,1318.0
2024-12-27 11:35:00,439.57,440.23,439.57,440.08,1500.0,439.57,440.23,439.57,440.08,1500.0
2024-12-27 11:40:00,439.98,439.98,439.55,439.55,1000.0,439.98,439.98,439.55,439.55,1000.0
2024-12-27 11:45:00,439.22,439.56,439.05,439.05,600.0,439.22,439.56,439.05,439.05,600.0
2024-12-27 11:50:00,438.84,438.84,438.36,438.38,1077.0,438.84,438.84,438.36,438.38,1077.0
2024-12-27 11:55:00,438.36,438.51,437.98,438.35,1334.0,438.36,438.51,437.98,438.35,1334.0
2024-12-27 12:00:00,438.63,438.63,438.01,438.15,300.0,438.63,438.63,438.01,438.15,300.0
2024-12-27 12:05:00,438.22,438.37,437.85,438.08,877.0,438.22,438.37,437.85,438.08,877.0
2024-12-27 12:10:00,438.31,438.31,437.24,437.82,3835.0,438.31,438.31,437.24,437.82,3835.0
2024-12-27 12:15:00,438.29,438.57,438.29,438.39,1213.0,438.29,438.57,438.29,438.39,1213.0
2024-12-27 12:20:00,438.39,438.39,437.89,437.89,600.0,438.39,438.39,437.89,437.89,600.0
2024-12-27 12:25:00,438.06,438.07,438.06,438.07,421.0,438.06,438.07,438.06,438.07,421.0
2024-12-27 12:30:00,438.31,438.87,438.22,438.53,2077.0,438.31,438.87,438.22,438.53,2077.0
2024-12-27 12:35:00,438.31,438.32,438.31,438.32,400.0,438.31,438.32,438.31,438.32,400.0
2024-12-27 12:40:00,438.31,439.02,438.31,438.57,1667.0,438.31,439.02,438.31,438.57,1667.0
2024-12-27 12:45:00,438.56,438.56,437.95,438.04,500.0,438.56,438.56,437.95,438.04,500.0
2024-12-27 12:50:00,438.12,438.48,438.12,438.47,2334.0,438.12,438.48,438.12,438.47,2334.0
2024-12-27 12:55:00,438.53,438.62,438.47,438.47,525.0,438.53,438.62,438.47,438.47,525.0
2024-12-27 13:00:00,438.76,439.0,438.75,439.0,1988.0,438.76,439.0,438.75,439.0,1988.0
2024-12-27 13:05:00,438.98,439.01,438.65,439.0,714.0,438.98,439.01,438.65,439.0,714.0
2024-12-27 13:10:00,439.0,439.11,439.0,439.1,1007.0,439.0,439.11,439.0,439.1,1007.0
2024-12-27 13:15:00,439.16,439.49,439.15,439.49,878.0,439.16,439.49,439.15,439.49,878.0
2024-12-27 13:20:00,439.29,439.69,439.17,439.56,1100.0,439.29,439.69,439.17,439.56,1100.0
2024-12-27 13:25:00,440.06,440.06,438.81,438.9,1020.0,440.06,440.06,438.81,438.9,1020.0
2024-12-27 13:30:00,438.94,438.94,438.94,438.94,100.0,438.94,438.94,438.94,438.94,100.0
2024-12-27 13:35:00,439.02,439.5,438.95,439.42,1483.0,439.02,439.5,438.95,439.42,1483.0
2024-12-27 13:40:00,439.75,439.75,439.75,439.75,100.0,439.75,439.75,439.75,439.75,100.0
2024-12-27 13:45:00,439.88,439.88,439.75,439.75,303.0,439.88,439.88,439.75,439.75,303.0
2024-12-27 13:50:00,439.91,439.92,439.8,439.8,395.0,439.91,439.92,439.8,439.8,395.0
2024-12-27 13:55:00,439.99,440.42,439.99,440.42,714.0,439.99,440.42,439.99,440.42,714.0
2024-12-27 14:00:00,440.24,440.58,440.24,440.31,611.0,440.24,440.58,440.24,440.31,611.0
2024-12-27 14:05:00,440.29,440.7,440.29,440.66,800.0,440.29,440.7,440.29,440.66,800.0
2024-12-27 14:10:00,440.77,441.05,440.7,440.84,1168.0,440.77,441.05,440.7,440.84,1168.0
2024-12-27 14:15:00,440.96,441.37,440.95,441.22,700.0,440.96,441.37,440.95,441.22,700.0
2024-12-27 14:20:00,441.34,441.77,441.34,441.63,864.0,441.34,441.77,441.34,441.63,864.0
2024-12-27 14:25:00,441.58,441.59,441.32,441.32,512.0,441.58,441.59,441.32,441.32,512.0
2024-12-27 14:30:00,441.52,441.52,441.1,441.35,1112.0,441.52,441.52,441.1,441.35,1112.0
2024-12-27 14:35:00,441.38,441.7,441.37,441.38,1034.0,441.38,441.7,441.37,441.38,1034.0
2024-12-27 14:40:00,441.72,441.88,441.63,441.72,900.0,441.72,441.88,441.63,441.72,900.0
2024-12-27 14:45:00,441.75,442.23,441.75,442.23,700.0,441.75,442.23,441.75,442.23,700.0
2024-12-27 14:50:00,442.12,442.34,442.12,442.34,313.0,442.12,442.34,442.12,442.34,313.0
2024-12-27 14:55:00,442.27,442.63,442.16,442.16,1337.0,442.27,442.63,442.16,442.16,1337.0
2024-12-27 15:00:00,442.27,442.27,441.99,442.0,645.0,442.27,442.27,441.99,442.0,645.0
2024-12-27 15:05:00,441.63,442.17,441.63,442.17,360.0,441.63,442.17,441.63,442.17,360.0
2024-12-27 15:10:00,442.06,442.06,441.52,441.52,600.0,442.06,442.06,441.52,441.52,600.0
2024-12-27 15:15:00,441.39,441.79,441.09,441.66,1321.0,441.39,441.79,441.09,441.66,1321.0
2024-12-27 15:20:00,441.32,441.44,440.89,441.42,1000.0,441.32,441.44,440.89,441.42,1000.0
2024-12-27 15:25:00,441.61,441.81,441.39,441.75,1833.0,441.61,441.81,441.39,441.75,1833.0
2024-12-27 15:30:00,441.4,441.68,441.19,441.68,1158.0,441.4,441.68,441.19,441.68,1158.0
2024-12-27 15:35:00,441.44,441.55,441.05,441.23,1060.0,441.44,441.55,441.05,441.23,1060.0
2024-12-27 15:40:00,441.39,441.66,441.2,441.29,3023.0,441.39,441.66,441.2,441.29,3023.0
2024-12-27 15:45:00,441.6,442.34,441.39,442.25,2806.0,441.6,442.34,441.39,442.25,2806.0
2024-12-27 15:50:00,442.49,443.56,442.18,442.19,9323.0,442.49,443.56,442.18,442.19,9323.0
2024-12-27 15:55:00,442.38,442.45,441.65,442.21,28954.0,442.38,442.45,441.65,442.21,28954.0
2024-12-30 09:30:00,433.85,441.18,432.41,432.42,20331.0,433.85,441.18,432.41,432.42,20331.0
2024-12-30 09:35:00,431.95,433.23,431.15,431.15,10065.0,431.95,433.23,431.15,431.15,10065.0
2024-12-30 09:40:00,432.84,437.31,432.84,437.17,3300.0,432.84,437.31,432.84,437.17,3300.0
2024-12-30 09:45:00,436.23,437.21,435.19,436.01,2273.0,436.23,437.21,435.19,436.01,2273.0
2024-12-30 09:50:00,436.24,437.27,435.92,436.97,2852.0,436.24,437.27,435.92,436.97,2852.0
2024-12-30 09:55:00,436.81,437.54,436.36,437.1,7222.0,436.81,437.54,436.36,437.1,7222.0
2024-12-30 10:00:00,438.0,439.12,437.04,439.12,8052.0,438.0,439.12,437.04,439.12,8052.0
2024-12-30 10:05:00,439.28,439.94,437.67,438.06,5157.0,439.28,439.94,437.67,438.06,5157.0
2024-12-30 10:10:00,437.69,438.99,437.67,438.75,10047.0,437.69,438.99,437.67,438.75,10047.0
2024-12-30 10:15:00,438.75,439.35,437.58,438.37,6013.0,438.75,439.35,437.58,438.37,6013.0
2024-12-30 10:20:00,438.74,438.74,437.66,438.58,1182.0,438.74,438.74,437.66,438.58,1182.0
2024-12-30 10:25:00,438.29,438.58,437.59,437.63,2718.0,438.29,438.58,437.59,437.63,2718.0
2024-12-30 10:30:00,437.4,438.54,436.59,437.86,6400.0,437.4,438.54,436.59,437.86,6400.0
2024-12-30 10:35:00,437.76,438.4,437.23,438.0,2114.0,437.76,438.4,437.23,438.0,2114.0
2024-12-30 10:40:00,438.48,439.76,438.29,438.29,1650.0,438.48,439.76,438.29,438.29,1650.0
2024-12-30 10:45:00,439.25,439.61,438.78,438.93,2975.0,439.25,439.61,438.78,438.93,2975.0
2024-12-30 10:50:00,439.16,439.24,438.66,438.68,3238.0,439.16,439.24,438.66,438.68,3238.0
2024-12-30 10:55:00,438.68,439.51,438.67,439.42,2677.0,438.68,439.51,438.67,439.42,2677.0
2024-12-30 11:00:00,439.43,439.77,438.69,439.25,3507.0,439.43,439.77,438.69,439.25,3507.0
2024-12-30 11:05:00,439.02,440.99,439.02,440.99,1848.0,439.02,440.99,439.02,440.99,1848.0
2024-12-30 11:10:00,440.39,440.39,439.18,440.14,2427.0,440.39,440.39,439.18,440.14,2427.0
2024-12-30 11:15:00,439.83,440.42,439.23,439.75,700.0,439.83,440.42,439.23,439.75,700.0
2024-12-30 11:20:00,440.01,440.03,438.78,438.86,8358.0,440.01,440.03,438.78,438.86,8358.0
2024-12-30 11:25:00,438.37,438.77,438.37,438.75,4705.0,438.37,438.77,438.37,438.75,4705.0
2024-12-30 11:30:00,439.06,439.75,439.06,439.26,1723.0,439.06,439.75,439.06,439.26,1723.0
2024-12-30 11:35:00,438.66,439.29,438.4,438.77,2584.0,438.66,439.29,438.4,438.77,2584.0
2024-12-30 11:40:00,438.52,439.08,438.03,439.06,4456.0,438.52,439.08,438.03,439.06,4456.0
2024-12-30 11:45:00,439.04,439.6,438.04,438.62,2916.0,439.04,439.6,438.04,438.62,2916.0
2024-12-30 11:50:00,438.79,438.79,438.05,438.42,2500.0,438.79,438.79,438.05,438.42,2500.0
2024-12-30 11:55:00,438.42,439.68,438.0,438.95,5792.0,438.42,439.68,438.0,438.95,5792.0
2024-12-30 12:00:00,439.0,439.25,438.74,439.17,1551.0,439.0,439.25,438.74,439.17,1551.0
2024-12-30 12:05:00,439.18,439.82,439.18,439.55,3114.0,439.18,439.82,439.18,439.55,3114.0
2024-12-30 12:10:00,439.7,440.0,439.15,439.34,14549.0,439.7,440.0,439.15,439.34,14549.0
2024-12-30 12:15:00,439.13,439.17,438.78,439.1,890.0,439.13,439.17,438.78,439.1,890.0
2024-12-30 12:20:00,438.88,440.0,438.88,439.77,3939.0,438.88,440.0,438.88,439.77,3939.0
2024-12-30 12:25:00,439.9,439.9,439.34,439.34,1400.0,439.9,439.9,439.34,439.34,1400.0
2024-12-30 12:30:00,439.16,440.31,439.16,439.84,7091.0,439.16,440.31,439.16,439.84,7091.0
2024-12-30 12:35:00,440.0,440.14,439.69,439.69,5528.0,440.0,440.14,439.69,439.69,5528.0
2024-12-30 12:40:00,440.05,440.14,439.81,439.81,1700.0,440.05,440.14,439.81,439.81,1700.0
2024-12-30 12:45:00,439.97,440.21,439.74,440.0,5721.0,439.97,440.21,439.74,440.0,5721.0
2024-12-30 12:50:00,439.92,440.06,438.61,438.61,2677.0,439.92,440.06,438.61,438.61,2677.0
2024-12-30 12:55:00,438.82,439.12,437.93,439.12,2675.0,438.82,439.12,437.93,439.12,2675.0
2024-12-30 13:00:00,438.55,438.75,438.36,438.36,625.0,438.55,438.75,438.36,438.36,625.0
2024-12-30 13:05:00,438.65,439.02,438.31,439.02,1438.0,438.65,439.02,438.31,439.02,1438.0
2024-12-30 13:10:00,439.02,439.32,438.95,439.12,700.0,439.02,439.32,438.95,439.12,700.0
2024-12-30 13:15:00,438.85,439.12,437.5,437.5,1835.0,438.85,439.12,437.5,437.5,1835.0
2024-12-30 13:20:00,437.9,438.18,437.36,437.79,1974.0,437.9,438.18,437.36,437.79,1974.0
2024-12-30 13:25:00,437.55,438.32,437.34,437.76,3809.0,437.55,438.32,437.34,437.76,3809.0
2024-12-30 13:30:00,437.76,438.31,437.1,437.55,3328.0,437.76,438.31,437.1,437.55,3328.0
2024-12-30 13:35:00,437.44,437.44,437.01,437.19,800.0,437.44,437.44,437.01,437.19,800.0
2024-12-30 13:40:00,437.02,437.89,437.02,437.89,500.0,437.02,437.89,437.02,437.89,500.0
2024-12-30 13:45:00,438.14,438.16,437.48,437.48,1447.0,438.14,438.16,437.48,437.48,1447.0
2024-12-30 13:50:00,437.75,438.04,437.41,437.41,2473.0,437.75,438.04,437.41,437.41,2473.0
2024-12-30 13:55:00,437.73,438.39,437.73,437.88,2401.0,437.73,438.39,437.73,437.88,2401.0
2024-12-30 14:00:00,437.5,438.08,437.49,437.61,2704.0,437.5,438.08,437.49,437.61,2704.0
2024-12-30 14:05:00,437.61,437.79,436.93,436.96,1475.0,437.61,437.79,436.93,436.96,1475.0
2024-12-30 14:10:00,436.84,437.19,436.33,436.34,1151.0,436.84,437.19,436.33,436.34,1151.0
2024-12-30 14:15:00,436.73,437.11,436.73,436.93,500.0,436.73,437.11,436.73,436.93,500.0
2024-12-30 14:20:00,436.59,437.06,436.33,436.47,1704.0,436.59,437.06,436.33,436.47,1704.0
2024-12-30 14:25:00,437.1,438.13,437.1,438.13,1532.0,437.1,438.13,437.1,438.13,1532.0
2024-12-30 14:30:00,438.12,438.74,438.06,438.34,1722.0,438.12,438.74,438.06,438.34,1722.0
2024-12-30 14:35:00,438.34,438.57,437.92,437.92,1750.0,438.34,438.57,437.92,437.92,1750.0
2024-12-30 14:40:00,437.91,438.52,437.91,438.52,1344.0,437.91,438.52,437.91,438.52,1344.0
2024-12-30 14:45:00,438.29,438.76,437.94,438.35,727.0,438.29,438.76,437.94,438.35,727.0
2024-12-30 14:50:00,438.33,438.93,437.91,438.93,3111.0,438.33,438.93,437.91,438.93,3111.0
2024-12-30 14:55:00,438.93,439.0,438.54,438.73,2291.0,438.93,439.0,438.54,438.73,2291.0
2024-12-30 15:00:00,438.72,438.73,438.11,438.52,2398.0,438.72,438.73,438.11,438.52,2398.0
2024-12-30 15:05:00,438.22,438.42,437.91,437.91,1616.0,438.22,438.42,437.91,437.91,1616.0
2024-12-30 15:10:00,438.06,438.24,437.78,438.19,3025.0,438.06,438.24,437.78,438.19,3025.0
2024-12-30 15:15:00,438.52,438.53,438.21,438.28,705.0,438.52,438.53,438.21,438.28,705.0
2024-12-30 15:20:00,438.28,438.55,438.15,438.39,3343.0,438.28,438.55,438.15,438.39,3343.0
2024-12-30 15:25:00,438.39,438.39,437.33,437.44,2675.0,438.39,438.39,437.33,437.44,2675.0
2024-12-30 15:30:00,437.33,437.33,436.56,436.81,3632.0,437.33,437.33,436.56,436.81,3632.0
2024-12-30 15:35:00,436.81,437.06,436.34,436.38,1884.0,436.81,437.06,436.34,436.38,1884.0
2024-12-30 15:40:00,436.59,437.13,436.56,436.79,4636.0,436.59,437.13,436.56,436.79,4636.0
2024-12-30 15:45:00,437.0,437.17,436.7,436.94,3898.0,437.0,437.17,436.7,436.94,3898.0
2024-12-30 15:50:00,436.9,437.68,436.69,437.16,10191.0,436.9,437.68,436.69,437.16,10191.0
2024-12-30 15:55:00,436.98,437.23,435.41,435.41,22853.0,436.98,437.23,435.41,435.41,22853.0
2024-12-31 09:30:00,439.82,440.61,438.79,439.92,6148.0,439.82,440.61,438.79,439.92,6148.0
2024-12-31 09:35:00,441.0,441.0,438.94,439.23,2470.0,441.0,441.0,438.94,439.23,2470.0
2024-12-31 09:40:00,438.9,439.63,437.64,439.09,3450.0,438.9,439.63,437.64,439.09,3450.0
2024-12-31 09:45:00,439.09,439.09,437.92,438.44,2068.0,439.09,439.09,437.92,438.44,2068.0
2024-12-31 09:50:00,438.27,438.62,437.64,438.31,2195.0,438.27,438.62,437.64,438.31,2195.0
2024-12-31 09:55:00,438.72,440.0,438.72,440.0,3366.0,438.72,440.0,438.72,440.0,3366.0
2024-12-31 10:00:00,438.78,439.98,437.64,438.47,2282.0,438.78,439.98,437.64,438.47,2282.0
2024-12-31 10:05:00,437.92,438.17,437.53,437.53,2910.0,437.92,438.17,437.53,437.53,2910.0
2024-12-31 10:10:00,437.53,439.09,437.53,438.44,1728.0,437.53,439.09,437.53,438.44,1728.0
2024-12-31 10:15:00,437.92,439.37,437.92,438.65,1100.0,437.92,439.37,437.92,438.65,1100.0
2024-12-31 10:20:00,439.15,439.28,438.59,438.64,800.0,439.15,439.28,438.59,438.64,800.0
2024-12-31 10:25:00,438.37,438.57,437.59,437.59,2100.0,438.37,438.57,437.59,437.59,2100.0
2024-12-31 10:30:00,437.59,438.36,437.52,437.52,2871.0,437.59,438.36,437.52,437.52,2871.0
2024-12-31 10:35:00,437.9,438.34,437.9,438.1,2575.0,437.9,438.34,437.9,438.1,2575.0
2024-12-31 10:40:00,437.9,438.48,436.82,436.88,3776.0,437.9,438.48,436.82,436.88,3776.0
2024-12-31 10:45:00,436.82,437.93,436.82,437.93,1585.0,436.82,437.93,436.82,437.93,1585.0
2024-12-31 10:50:00,437.66,438.11,437.4,438.1,1298.0,437.66,438.11,437.4,438.1,1298.0
2024-12-31 10:55:00,437.56,437.57,437.55,437.57,650.0,437.56,437.57,437.55,437.57,650.0
2024-12-31 11:00:00,437.36,437.36,435.67,435.68,1424.0,437.36,437.36,435.67,435.68,1424.0
2024-12-31 11:05:00,435.8,435.8,435.32,435.32,1500.0,435.8,435.8,435.32,435.32,1500.0
2024-12-31 11:10:00,435.32,435.8,435.07,435.78,1120.0,435.32,435.8,435.07,435.78,1120.0
2024-12-31 11:15:00,436.1,436.1,435.55,435.55,300.0,436.1,436.1,435.55,435.55,300.0
2024-12-31 11:20:00,435.63,436.08,435.63,435.73,800.0,435.63,436.08,435.63,435.73,800.0
2024-12-31 11:25:00,435.8,436.34,435.11,435.11,800.0,435.8,436.34,435.11,435.11,800.0
2024-12-31 11:30:00,435.15,435.71,435.15,435.46,2457.0,435.15,435.71,435.15,435.46,2457.0
2024-12-31 11:35:00,435.26,435.26,434.75,434.75,900.0,435.26,435.26,434.75,434.75,900.0
2024-12-31 11:40:00,435.02,435.49,434.86,435.1,1936.0,435.02,435.49,434.86,435.1,1936.0
2024-12-31 11:45:00,435.14,436.21,435.13,436.06,3200.0,435.14,436.21,435.13,436.06,3200.0
2024-12-31 11:50:00,435.47,435.47,435.2,435.2,797.0,435.47,435.47,435.2,435.2,797.0
2024-12-31 11:55:00,435.66,435.77,434.89,434.89,4826.0,435.66,435.77,434.89,434.89,4826.0
2024-12-31 12:00:00,434.89,435.08,434.77,434.96,5599.0,434.89,435.08,434.77,434.96,5599.0
2024-12-31 12:05:00,434.96,435.15,434.64,434.96,3000.0,434.96,435.15,434.64,434.96,3000.0
2024-12-31 12:10:00,434.84,435.02,434.36,435.02,4084.0,434.84,435.02,434.36,435.02,4084.0
2024-12-31 12:15:00,435.07,435.34,434.91,435.22,811.0,435.07,435.34,434.91,435.22,811.0
2024-12-31 12:20:00,434.85,435.13,434.09,434.09,1200.0,434.85,435.13,434.09,434.09,1200.0
2024-12-31 12:25:00,434.38,434.8,434.09,434.09,1500.0,434.38,434.8,434.09,434.09,1500.0
2024-12-31 12:30:00,434.16,434.49,434.16,434.42,500.0,434.16,434.49,434.16,434.42,500.0
2024-12-31 12:35:00,434.44,434.44,434.24,434.24,416.0,434.44,434.44,434.24,434.24,416.0
2024-12-31 12:40:00,434.66,434.79,434.04,434.71,3102.0,434.66,434.79,434.04,434.71,3102.0
2024-12-31 12:45:00,434.68,434.72,434.29,434.72,1550.0,434.68,434.72,434.29,434.72,1550.0
2024-12-31 12:50:00,434.7,434.95,434.7,434.72,300.0,434.7,434.95,434.7,434.72,300.0
2024-12-31 12:55:00,434.89,435.4,434.88,435.35,937.0,434.89,435.4,434.88,435.35,937.0
2024-12-31 13:00:00,435.42,435.42,435.1,435.1,502.0,435.42,435.42,435.1,435.1,502.0
2024-12-31 13:05:00,435.16,435.95,435.09,435.95,1846.0,435.16,435.95,435.09,435.95,1846.0
2024-12-31 13:10:00,435.84,436.15,435.43,435.46,2611.0,435.84,436.15,435.43,435.46,2611.0
2024-12-31 13:15:00,435.45,435.46,434.67,435.15,3986.0,435.45,435.46,434.67,435.15,3986.0
2024-12-31 13:20:00,434.93,434.93,433.87,433.87,1542.0,434.93,434.93,433.87,433.87,1542.0
2024-12-31 13:25:00,433.86,434.27,433.86,434.25,1900.0,433.86,434.27,433.86,434.25,1900.0
2024-12-31 13:30:00,434.25,435.0,434.25,435.0,1111.0,434.25,435.0,434.25,435.0,1111.0
2024-12-31 13:35:00,434.82,435.35,434.77,435.01,1010.0,434.82,435.35,434.77,435.01,1010.0
2024-12-31 13:40:00,435.0,436.2,435.0,436.2,912.0,435.0,436.2,435.0,436.2,912.0
2024-12-31 13:45:00,436.06,436.43,435.95,436.43,4302.0,436.06,436.43,435.95,436.43,4302.0
2024-12-31 13:50:00,435.97,435.97,435.97,435.97,100.0,435.97,435.97,435.97,435.97,100.0
2024-12-31 13:55:00,435.85,436.38,435.85,436.05,1048.0,435.85,436.38,435.85,436.05,1048.0
2024-12-31 14:00:00,435.82,436.06,435.05,435.05,1400.0,435.82,436.06,435.05,435.05,1400.0
2024-12-31 14:05:00,435.41,435.75,435.41,435.71,700.0,435.41,435.75,435.41,435.71,700.0
2024-12-31 14:10:00,436.14,437.02,436.08,436.5,1685.0,436.14,437.02,436.08,436.5,1685.0
2024-12-31 14:15:00,436.54,436.54,435.96,435.96,1300.0,436.54,436.54,435.96,435.96,1300.0
2024-12-31 14:20:00,436.62,436.62,435.42,435.52,900.0,436.62,436.62,435.42,435.52,900.0
2024-12-31 14:25:00,435.56,435.74,435.56,435.74,400.0,435.56,435.74,435.56,435.74,400.0
2024-12-31 14:30:00,435.18,435.34,435.13,435.19,900.0,435.18,435.34,435.13,435.19,900.0
2024-12-31 14:35:00,435.33,436.16,435.32,435.68,833.0,435.33,436.16,435.32,435.68,833.0
2024-12-31 14:40:00,435.43,435.6,434.98,435.36,1603.0,435.43,435.6,434.98,435.36,1603.0
2024-12-31 14:45:00,435.22,435.44,434.94,434.94,1160.0,435.22,435.44,434.94,434.94,1160.0
2024-12-31 14:50:00,434.95,435.79,434.95,435.79,843.0,434.95,435.79,434.95,435.79,843.0
2024-12-31 14:55:00,435.84,436.21,435.84,436.13,600.0,435.84,436.21,435.84,436.13,600.0
2024-12-31 15:00:00,436.1,436.36,436.1,436.36,200.0,436.1,436.36,436.1,436.36,200.0
2024-12-31 15:05:00,436.09,436.36,435.89,436.13,1980.0,436.09,436.36,435.89,436.13,1980.0
2024-12-31 15:10:00,436.36,436.88,435.61,435.61,6968.0,436.36,436.88,435.61,435.61,6968.0
2024-12-31 15:15:00,435.57,435.72,435.43,435.56,2162.0,435.57,435.72,435.43,435.56,2162.0
2024-12-31 15:20:00,435.56,435.87,435.35,435.56,1910.0,435.56,435.87,435.35,435.56,1910.0
2024-12-31 15:25:00,435.43,435.88,435.37,435.55,2234.0,435.43,435.88,435.37,435.55,2234.0
2024-12-31 15:30:00,435.55,435.87,435.4,435.4,902.0,435.55,435.87,435.4,435.4,902.0
2024-12-31 15:35:00,435.86,436.07,435.45,435.45,2230.0,435.86,436.07,435.45,435.45,2230.0
2024-12-31 15:40:00,435.37,435.49,435.16,435.26,1467.0,435.37,435.49,435.16,435.26,1467.0
2024-12-31 15:45:00,435.25,435.83,435.14,435.66,2774.0,435.25,435.83,435.14,435.66,2774.0
2024-12-31 15:50:00,435.38,435.71,434.71,434.71,6439.0,435.38,435.71,434.71,434.71,6439.0
2024-12-31 15:55:00,434.92,435.06,434.28,435.01,14088.0,434.92,435.06,434.28,435.01,14088.0
2025-01-02 09:30:00,434.82,438.33,434.11,435.73,10997.0,434.82,438.33,434.11,435.73,10997.0
2025-01-02 09:35:00,436.99,439.6,436.21,439.31,2100.0,436.99,439.6,436.21,439.31,2100.0
2025-01-02 09:40:00,440.0,441.31,439.57,441.31,3236.0,440.0,441.31,439.57,441.31,3236.0
2025-01-02 09:45:00,441.55,443.3,441.4,443.19,3205.0,441.55,443.3,441.4,443.19,3205.0
2025-01-02 09:50:00,443.19,443.5,439.93,439.94,3225.0,443.19,443.5,439.93,439.94,3225.0
2025-01-02 09:55:00,440.29,440.43,438.09,438.49,5181.0,440.29,440.43,438.09,438.49,5181.0
2025-01-02 10:00:00,438.76,438.76,437.18,437.22,2479.0,438.76,438.76,437.18,437.22,2479.0
2025-01-02 10:05:00,437.22,437.81,435.99,435.99,2630.0,437.22,437.81,435.99,435.99,2630.0
2025-01-02 10:10:00,435.86,435.86,435.73,435.83,800.0,435.86,435.86,435.73,435.83,800.0
2025-01-02 10:15:00,435.69,435.83,432.86,434.06,6265.0,435.69,435.83,432.86,434.06,6265.0
2025-01-02 10:20:00,433.4,433.4,430.91,431.48,5429.0,433.4,433.4,430.91,431.48,5429.0
2025-01-02 10:25:00,431.5,431.5,429.0,429.69,5413.0,431.5,431.5,429.0,429.69,5413.0
2025-01-02 10:30:00,429.82,429.84,428.27,429.4,5129.0,429.82,429.84,428.27,429.4,5129.0
2025-01-02 10:35:00,429.15,429.63,428.43,428.65,5142.0,429.15,429.63,428.43,428.65,5142.0
2025-01-02 10:40:00,428.65,429.49,428.58,428.99,2553.0,428.65,429.49,428.58,428.99,2553.0
2025-01-02 10:45:00,429.1,430.17,428.9,430.17,1428.0,429.1,430.17,428.9,430.17,1428.0
2025-01-02 10:50:00,430.02,430.79,429.6,429.94,2608.0,430.02,430.79,429.6,429.94,2608.0
2025-01-02 10:55:00,429.93,430.01,429.62,429.66,1300.0,429.93,430.01,429.62,429.66,1300.0
2025-01-02 11:00:00,430.02,430.34,427.64,428.2,11159.0,430.02,430.34,427.64,428.2,11159.0
2025-01-02 11:05:00,427.87,428.23,427.54,428.23,4943.0,427.87,428.23,427.54,428.23,4943.0
2025-01-02 11:10:00,428.1,428.1,427.11,427.13,2201.0,428.1,428.1,427.11,427.13,2201.0
2025-01-02 11:15:00,427.52,428.23,427.52,428.11,2199.0,427.52,428.23,427.52,428.11,2199.0
2025-01-02 11:20:00,427.74,427.89,426.75,427.43,4366.0,427.74,427.89,426.75,427.43,4366.0
2025-01-02 11:25:00,427.43,428.21,427.42,428.18,2128.0,427.43,428.21,427.42,428.18,2128.0
2025-01-02 11:30:00,427.94,428.32,427.58,427.97,2247.0,427.94,428.32,427.58,427.97,2247.0
2025-01-02 11:35:00,428.27,429.68,427.94,429.56,2374.0,428.27,429.68,427.94,429.56,2374.0
2025-01-02 11:40:00,429.96,429.96,429.07,429.13,1800.0,429.96,429.96,429.07,429.13,1800.0
2025-01-02 11:45:00,428.63,428.75,428.01,428.31,3159.0,428.63,428.75,428.01,428.31,3159.0
2025-01-02 11:50:00,428.31,429.01,428.2,429.0,1793.0,428.31,429.01,428.2,429.0,1793.0
2025-01-02 11:55:00,429.03,429.34,429.03,429.25,511.0,429.03,429.34,429.03,429.25,511.0
2025-01-02 12:00:00,429.64,429.64,428.55,428.89,2514.0,429.64,429.64,428.55,428.89,2514.0
2025-01-02 12:05:00,428.49,429.27,428.32,428.92,6165.0,428.49,429.27,428.32,428.92,6165.0
2025-01-02 12:10:00,429.18,429.71,428.74,429.71,2491.0,429.18,429.71,428.74,429.71,2491.0
2025-01-02 12:15:00,429.38,429.78,428.79,428.79,900.0,429.38,429.78,428.79,428.79,900.0
2025-01-02 12:20:00,428.93,429.13,427.4,427.4,2351.0,428.93,429.13,427.4,427.4,2351.0
2025-01-02 12:25:00,427.34,427.62,425.0,425.64,8809.0,427.34,427.62,425.0,425.64,8809.0
2025-01-02 12:30:00,425.6,426.22,425.08,426.22,7306.0,425.6,426.22,425.08,426.22,7306.0
2025-01-02 12:35:00,426.06,426.65,426.06,426.08,1666.0,426.06,426.65,426.06,426.08,1666.0
2025-01-02 12:40:00,426.08,426.13,425.66,425.66,1100.0,426.08,426.13,425.66,425.66,1100.0
2025-01-02 12:45:00,425.87,425.99,425.86,425.99,1079.0,425.87,425.99,425.86,425.99,1079.0
2025-01-02 12:50:00,425.99,428.14,425.94,427.69,2185.0,425.99,428.14,425.94,427.69,2185.0
2025-01-02 12:55:00,427.69,428.37,427.69,428.09,900.0,427.69,428.37,427.69,428.09,900.0
2025-01-02 13:00:00,427.83,427.83,426.93,427.51,1975.0,427.83,427.83,426.93,427.51,1975.0
2025-01-02 13:05:00,427.7,428.8,427.7,428.59,1287.0,427.7,428.8,427.7,428.59,1287.0
2025-01-02 13:10:00,428.61,428.97,428.52,428.83,700.0,428.61,428.97,428.52,428.83,700.0
2025-01-02 13:15:00,428.71,428.71,428.16,428.16,977.0,428.71,428.71,428.16,428.16,977.0
2025-01-02 13:20:00,428.63,428.86,428.44,428.86,1200.0,428.63,428.86,428.44,428.86,1200.0
2025-01-02 13:25:00,428.71,428.88,428.7,428.88,400.0,428.71,428.88,428.7,428.88,400.0
2025-01-02 13:30:00,428.64,428.64,427.9,428.15,1601.0,428.64,428.64,427.9,428.15,1601.0
2025-01-02 13:35:00,427.75,428.22,427.75,427.81,941.0,427.75,428.22,427.75,427.81,941.0
2025-01-02 13:40:00,427.73,428.88,427.73,428.88,1000.0,427.73,428.88,427.73,428.88,1000.0
2025-01-02 13:45:00,428.63,428.63,427.49,427.5,3215.0,428.63,428.63,427.49,427.5,3215.0
2025-01-02 13:50:00,427.5,427.51,427.14,427.36,1545.0,427.5,427.51,427.14,427.36,1545.0
2025-01-02 13:55:00,427.56,427.84,427.56,427.56,1786.0,427.56,427.84,427.56,427.56,1786.0
2025-01-02 14:00:00,428.0,428.75,427.99,428.75,1600.0,428.0,428.75,427.99,428.75,1600.0
2025-01-02 14:05:00,428.38,428.47,428.14,428.14,1831.0,428.38,428.47,428.14,428.14,1831.0
2025-01-02 14:10:00,428.3,428.3,427.48,427.62,4309.0,428.3,428.3,427.48,427.62,4309.0
2025-01-02 14:15:00,427.69,428.01,427.42,428.01,1300.0,427.69,428.01,427.42,428.01,1300.0
2025-01-02 14:20:00,428.0,428.34,427.82,428.18,2308.0,428.0,428.34,427.82,428.18,2308.0
2025-01-02 14:25:00,428.28,428.66,428.28,428.61,800.0,428.28,428.66,428.28,428.61,800.0
2025-01-02 14:30:00,428.48,428.87,428.02,428.87,3725.0,428.48,428.87,428.02,428.87,3725.0
2025-01-02 14:35:00,428.7,428.81,428.49,428.81,1016.0,428.7,428.81,428.49,428.81,1016.0
2025-01-02 14:40:00,428.71,428.71,428.14,428.15,1700.0,428.71,428.71,428.14,428.15,1700.0
2025-01-02 14:45:00,427.89,428.23,427.79,427.98,2236.0,427.89,428.23,427.79,427.98,2236.0
2025-01-02 14:50:00,427.8,428.18,427.63,428.18,2525.0,427.8,428.18,427.63,428.18,2525.0
2025-01-02 14:55:00,427.93,427.93,427.4,427.4,1600.0,427.93,427.93,427.4,427.4,1600.0
2025-01-02 15:00:00,427.51,428.81,427.51,428.78,2901.0,427.51,428.81,427.51,428.78,2901.0
2025-01-02 15:05:00,428.78,429.11,428.78,429.11,1158.0,428.78,429.11,428.78,429.11,1158.0
2025-01-02 15:10:00,429.22,430.22,429.22,429.9,3220.0,429.22,430.22,429.22,429.9,3220.0
2025-01-02 15:15:00,429.96,429.97,429.66,429.77,4931.0,429.96,429.97,429.66,429.77,4931.0
2025-01-02 15:20:00,429.77,430.18,429.35,430.17,8404.0,429.77,430.18,429.35,430.17,8404.0
2025-01-02 15:25:00,430.17,430.49,430.16,430.29,2376.0,430.17,430.49,430.16,430.29,2376.0
2025-01-02 15:30:00,430.3,430.87,430.06,430.56,2504.0,430.3,430.87,430.06,430.56,2504.0
2025-01-02 15:35:00,430.38,430.38,429.62,429.7,3462.0,430.38,430.38,429.62,429.7,3462.0
2025-01-02 15:40:00,429.7,430.11,429.53,430.04,3923.0,429.7,430.11,429.53,430.04,3923.0
2025-01-02 15:45:00,429.98,430.73,429.74,430.55,7325.0,429.98,430.73,429.74,430.55,7325.0
2025-01-02 15:50:00,430.36,430.57,429.46,429.46,10942.0,430.36,430.57,429.46,429.46,10942.0
2025-01-02 15:55:00,429.38,429.51,428.82,429.17,19399.0,429.38,429.51,428.82,429.17,19399.0
2025-01-03 09:30:00,432.15,432.15,430.56,431.4,4976.0,432.15,432.15,430.56,431.4,4976.0
2025-01-03 09:35:00,431.39,431.62,428.79,430.75,4798.0,431.39,431.62,428.79,430.75,4798.0
2025-01-03 09:40:00,430.75,430.75,428.21,429.2,675.0,430.75,430.75,428.21,429.2,675.0
2025-01-03 09:45:00,428.69,428.69,427.63,428.17,1566.0,428.69,428.69,427.63,428.17,1566.0
2025-01-03 09:50:00,427.51,427.54,426.56,426.87,1100.0,427.51,427.54,426.56,426.87,1100.0
2025-01-03 09:55:00,427.54,427.54,426.0,426.64,3298.0,427.54,427.54,426.0,426.64,3298.0
2025-01-03 10:00:00,426.93,428.42,426.83,428.29,2151.0,426.93,428.42,426.83,428.29,2151.0
2025-01-03 10:05:00,428.23,428.57,427.53,428.37,2640.0,428.23,428.57,427.53,428.37,2640.0
2025-01-03 10:10:00,426.42,428.16,426.42,427.85,1265.0,426.42,428.16,426.42,427.85,1265.0
2025-01-03 10:15:00,428.16,428.9,427.97,428.44,4980.0,428.16,428.9,427.97,428.44,4980.0
2025-01-03 10:20:00,428.39,428.45,427.87,428.44,1251.0,428.39,428.45,427.87,428.44,1251.0
2025-01-03 10:25:00,430.0,430.3,429.86,430.19,2162.0,430.0,430.3,429.86,430.19,2162.0
2025-01-03 10:30:00,429.68,429.68,428.42,429.23,880.0,429.68,429.68,428.42,429.23,880.0
2025-01-03 10:35:00,429.23,430.22,429.22,430.06,1700.0,429.23,430.22,429.22,430.06,1700.0
2025-01-03 10:40:00,429.67,429.67,429.19,429.19,1570.0,429.67,429.67,429.19,429.19,1570.0
2025-01-03 10:45:00,429.35,429.41,428.5,428.5,1800.0,429.35,429.41,428.5,428.5,1800.0
2025-01-03 10:50:00,428.27,428.27,428.23,428.26,800.0,428.27,428.27,428.23,428.26,800.0
2025-01-03 10:55:00,428.31,428.8,427.86,428.35,4022.0,428.31,428.8,427.86,428.35,4022.0
2025-01-03 11:00:00,428.34,428.45,427.84,427.84,2000.0,428.34,428.45,427.84,427.84,2000.0
2025-01-03 11:05:00,428.0,428.0,427.33,427.33,400.0,428.0,428.0,427.33,427.33,400.0
2025-01-03 11:10:00,427.34,428.01,427.24,427.75,850.0,427.34,428.01,427.24,427.75,850.0
2025-01-03 11:15:00,427.76,428.57,427.76,428.44,1500.0,427.76,428.57,427.76,428.44,1500.0
2025-01-03 11:20:00,428.87,428.87,428.12,428.13,1842.0,428.87,428.87,428.12,428.13,1842.0
2025-01-03 11:25:00,428.23,428.5,428.23,428.25,400.0,428.23,428.5,428.23,428.25,400.0
2025-01-03 11:30:00,427.76,428.2,427.37,428.16,1930.0,427.76,428.2,427.37,428.16,1930.0
2025-01-03 11:35:00,428.25,428.25,427.95,428.05,1129.0,428.25,428.25,427.95,428.05,1129.0
2025-01-03 11:40:00,428.05,428.5,428.05,428.3,800.0,428.05,428.5,428.05,428.3,800.0
2025-01-03 11:45:00,428.13,428.29,427.75,428.0,1280.0,428.13,428.29,427.75,428.0,1280.0
2025-01-03 11:50:00,427.69,428.68,427.69,428.52,1602.0,427.69,428.68,427.69,428.52,1602.0
2025-01-03 11:55:00,428.4,428.65,428.04,428.04,980.0,428.4,428.65,428.04,428.04,980.0
2025-01-03 12:00:00,428.35,428.58,428.19,428.58,1600.0,428.35,428.58,428.19,428.58,1600.0
2025-01-03 12:05:00,428.86,429.13,428.83,428.83,400.0,428.86,429.13,428.83,428.83,400.0
2025-01-03 12:10:00,428.83,429.22,428.7,428.7,1244.0,428.83,429.22,428.7,428.7,1244.0
2025-01-03 12:15:00,428.73,428.9,428.46,428.52,1000.0,428.73,428.9,428.46,428.52,1000.0
2025-01-03 12:20:00,427.86,427.87,427.86,427.86,500.0,427.86,427.87,427.86,427.86,500.0
2025-01-03 12:25:00,428.22,428.22,427.81,427.81,700.0,428.22,428.22,427.81,427.81,700.0
2025-01-03 12:30:00,427.78,427.85,427.25,427.27,1000.0,427.78,427.85,427.25,427.27,1000.0
2025-01-03 12:35:00,427.28,427.94,427.25,427.91,1700.0,427.28,427.94,427.25,427.91,1700.0
2025-01-03 12:40:00,427.64,428.29,427.64,428.25,947.0,427.64,428.29,427.64,428.25,947.0
2025-01-03 12:45:00,428.25,428.58,427.99,428.58,800.0,428.25,428.58,427.99,428.58,800.0
2025-01-03 12:50:00,428.4,428.49,427.77,427.91,677.0,428.4,428.49,427.77,427.91,677.0
2025-01-03 12:55:00,428.15,428.72,428.14,428.71,1100.0,428.15,428.72,428.14,428.71,1100.0
2025-01-03 13:00:00,428.55,428.87,428.55,428.87,500.0,428.55,428.87,428.55,428.87,500.0
2025-01-03 13:05:00,429.65,429.65,428.96,428.96,600.0,429.65,429.65,428.96,428.96,600.0
2025-01-03 13:10:00,428.94,429.49,428.94,429.45,1500.0,428.94,429.49,428.94,429.45,1500.0
2025-01-03 13:15:00,429.45,429.46,429.25,429.45,1940.0,429.45,429.46,429.25,429.45,1940.0
2025-01-03 13:20:00,429.64,430.27,429.44,430.21,1750.0,429.64,430.27,429.44,430.21,1750.0
2025-01-03 13:25:00,430.01,430.75,430.01,430.75,606.0,430.01,430.75,430.01,430.75,606.0
2025-01-03 13:30:00,430.56,431.5,430.32,430.76,9748.0,430.56,431.5,430.32,430.76,9748.0
2025-01-03 13:35:00,430.84,430.84,430.44,430.52,1137.0,430.84,430.84,430.44,430.52,1137.0
2025-01-03 13:40:00,430.6,430.88,429.83,429.83,1725.0,430.6,430.88,429.83,429.83,1725.0
2025-01-03 13:45:00,430.37,430.42,430.04,430.42,1647.0,430.37,430.42,430.04,430.42,1647.0
2025-01-03 13:50:00,430.57,431.08,430.46,430.58,2302.0,430.57,431.08,430.46,430.58,2302.0
2025-01-03 13:55:00,430.42,430.75,430.42,430.5,1700.0,430.42,430.75,430.42,430.5,1700.0
2025-01-03 14:00:00,430.65,431.5,430.65,431.5,1400.0,430.65,431.5,430.65,431.5,1400.0
2025-01-03 14:05:00,431.18,431.8,431.18,431.65,2000.0,431.18,431.8,431.18,431.65,2000.0
2025-01-03 14:10:00,431.65,432.1,431.6,431.77,1330.0,431.65,432.1,431.6,431.77,1330.0
2025-01-03 14:15:00,431.79,432.04,431.69,432.04,700.0,431.79,432.04,431.69,432.04,700.0
2025-01-03 14:20:00,431.91,432.24,431.68,431.81,2170.0,431.91,432.24,431.68,431.81,2170.0
2025-01-03 14:25:00,431.74,431.74,431.73,431.74,100.0,431.74,431.74,431.73,431.74,100.0
2025-01-03 14:30:00,431.55,431.95,431.47,431.93,1519.0,431.55,431.95,431.47,431.93,1519.0
2025-01-03 14:35:00,431.98,432.56,431.98,432.35,1099.0,431.98,432.56,431.98,432.35,1099.0
2025-01-03 14:40:00,432.25,432.25,431.83,432.01,1080.0,432.25,432.25,431.83,432.01,1080.0
2025-01-03 14:45:00,432.08,432.17,431.79,431.79,1100.0,432.08,432.17,431.79,431.79,1100.0
2025-01-03 14:50:00,431.58,431.58,431.27,431.27,1224.0,431.58,431.58,431.27,431.27,1224.0
2025-01-03 14:55:00,431.18,431.55,431.18,431.32,968.0,431.18,431.55,431.18,431.32,968.0
2025-01-03 15:00:00,431.32,431.32,430.86,431.28,1046.0,431.32,431.32,430.86,431.28,1046.0
2025-01-03 15:05:00,431.16,431.54,431.14,431.18,1200.0,431.16,431.54,431.14,431.18,1200.0
2025-01-03 15:10:00,431.2,432.4,431.2,432.4,9725.0,431.2,432.4,431.2,432.4,9725.0
2025-01-03 15:15:00,432.02,432.1,431.79,432.1,1600.0,432.02,432.1,431.79,432.1,1600.0
2025-01-03 15:20:00,432.21,432.47,432.19,432.33,1417.0,432.21,432.47,432.19,432.33,1417.0
2025-01-03 15:25:00,432.47,432.93,432.47,432.79,1927.0,432.47,432.93,432.47,432.79,1927.0
2025-01-03 15:30:00,432.8,432.96,432.44,432.62,3855.0,432.8,432.96,432.44,432.62,3855.0
2025-01-03 15:35:00,432.63,432.89,432.44,432.89,2800.0,432.63,432.89,432.44,432.89,2800.0
2025-01-03 15:40:00,432.79,432.84,432.17,432.25,5373.0,432.79,432.84,432.17,432.25,5373.0
2025-01-03 15:45:00,432.25,432.25,431.48,431.94,5563.0,432.25,432.25,431.48,431.94,5563.0
2025-01-03 15:50:00,432.0,432.47,431.3,431.31,10300.0,432.0,432.47,431.3,431.31,10300.0
2025-01-03 15:55:00,431.29,431.64,431.06,431.48,18464.0,431.29,431.64,431.06,431.48,18464.0
2025-01-06 09:30:00,430.78,434.5,429.82,434.21,15943.0,430.78,434.5,429.82,434.21,15943.0
2025-01-06 09:35:00,433.54,435.41,433.54,435.11,1415.0,433.54,435.41,433.54,435.11,1415.0
2025-01-06 09:40:00,435.38,438.41,434.95,438.27,8150.0,435.38,438.41,434.95,438.27,8150.0
2025-01-06 09:45:00,438.82,441.0,438.72,441.0,4745.0,438.82,441.0,438.72,441.0,4745.0
2025-01-06 09:50:00,440.6,440.6,438.62,439.3,3700.0,440.6,440.6,438.62,439.3,3700.0
2025-01-06 09:55:00,439.37,439.37,437.87,437.88,1000.0,439.37,439.37,437.87,437.88,1000.0
2025-01-06 10:00:00,437.98,438.29,437.47,437.83,959.0,437.98,438.29,437.47,437.83,959.0
2025-01-06 10:05:00,438.4,438.59,436.54,436.55,1168.0,438.4,438.59,436.54,436.55,1168.0
2025-01-06 10:10:00,436.32,436.75,435.34,436.75,2621.0,436.32,436.75,435.34,436.75,2621.0
2025-01-06 10:15:00,436.3,437.4,436.05,436.83,5008.0,436.3,437.4,436.05,436.83,5008.0
2025-01-06 10:20:00,436.81,436.81,435.11,435.44,2541.0,436.81,436.81,435.11,435.44,2541.0
2025-01-06 10:25:00,435.44,435.45,434.75,434.91,4077.0,435.44,435.45,434.75,434.91,4077.0
2025-01-06 10:30:00,434.91,437.09,434.91,436.83,2647.0,434.91,437.09,434.91,436.83,2647.0
2025-01-06 10:35:00,436.83,436.83,435.49,436.0,700.0,436.83,436.83,435.49,436.0,700.0
2025-01-06 10:40:00,435.83,435.89,434.77,435.75,1250.0,435.83,435.89,434.77,435.75,1250.0
2025-01-06 10:45:00,435.87,436.06,435.02,435.03,2300.0,435.87,436.06,435.02,435.03,2300.0
2025-01-06 10:50:00,435.03,435.03,434.2,434.34,1387.0,435.03,435.03,434.2,434.34,1387.0
2025-01-06 10:55:00,434.32,434.39,433.51,433.66,1160.0,434.32,434.39,433.51,433.66,1160.0
2025-01-06 11:00:00,433.66,436.32,433.65,435.86,3100.0,433.66,436.32,433.65,435.86,3100.0
2025-01-06 11:05:00,435.86,436.31,435.16,435.86,2600.0,435.86,436.31,435.16,435.86,2600.0
2025-01-06 11:10:00,436.03,437.26,436.03,436.93,2200.0,436.03,437.26,436.03,436.93,2200.0
2025-01-06 11:15:00,436.84,436.89,436.21,436.21,2029.0,436.84,436.89,436.21,436.21,2029.0
2025-01-06 11:20:00,435.42,435.87,435.41,435.42,1248.0,435.42,435.87,435.41,435.42,1248.0
2025-01-06 11:25:00,435.09,435.2,434.78,435.2,1101.0,435.09,435.2,434.78,435.2,1101.0
2025-01-06 11:30:00,435.0,435.27,434.63,435.27,2399.0,435.0,435.27,434.63,435.27,2399.0
2025-01-06 11:35:00,434.87,435.58,434.85,435.58,1818.0,434.87,435.58,434.85,435.58,1818.0
2025-01-06 11:40:00,435.62,435.62,434.82,435.34,3299.0,435.62,435.62,434.82,435.34,3299.0
2025-01-06 11:45:00,435.31,436.24,435.1,436.1,4204.0,435.31,436.24,435.1,436.1,4204.0
2025-01-06 11:50:00,436.1,436.1,435.25,435.46,1551.0,436.1,436.1,435.25,435.46,1551.0
2025-01-06 11:55:00,435.36,435.37,435.3,435.31,467.0,435.36,435.37,435.3,435.31,467.0
2025-01-06 12:00:00,435.53,435.62,435.0,435.0,1840.0,435.53,435.62,435.0,435.0,1840.0
2025-01-06 12:05:00,435.27,435.27,434.58,434.67,2120.0,435.27,435.27,434.58,434.67,2120.0
2025-01-06 12:10:00,434.55,434.66,434.19,434.65,2518.0,434.55,434.66,434.19,434.65,2518.0
2025-01-06 12:15:00,434.5,434.97,434.49,434.97,1100.0,434.5,434.97,434.49,434.97,1100.0
2025-01-06 12:20:00,434.97,435.26,434.93,435.26,1258.0,434.97,435.26,434.93,435.26,1258.0
2025-01-06 12:25:00,435.08,435.67,434.95,435.64,1834.0,435.08,435.67,434.95,435.64,1834.0
2025-01-06 12:30:00,435.11,435.73,435.11,435.73,2902.0,435.11,435.73,435.11,435.73,2902.0
2025-01-06 12:35:00,435.75,436.26,435.66,435.66,1500.0,435.75,436.26,435.66,435.66,1500.0
2025-01-06 12:40:00,435.71,436.34,435.4,436.34,3274.0,435.71,436.34,435.4,436.34,3274.0
2025-01-06 12:45:00,436.31,436.31,435.22,435.68,7225.0,436.31,436.31,435.22,435.68,7225.0
2025-01-06 12:50:00,435.68,435.68,434.59,434.59,2500.0,435.68,435.68,434.59,434.59,2500.0
2025-01-06 12:55:00,434.34,434.34,433.66,433.66,1100.0,434.34,434.34,433.66,433.66,1100.0
2025-01-06 13:00:00,433.49,433.49,432.27,432.67,2364.0,433.49,433.49,432.27,432.67,2364.0
2025-01-06 13:05:00,432.56,432.96,432.56,432.8,534.0,432.56,432.96,432.56,432.8,534.0
2025-01-06 13:10:00,432.59,433.65,432.59,433.56,2280.0,432.59,433.65,432.59,433.56,2280.0
2025-01-06 13:15:00,433.59,434.13,433.58,433.72,4393.0,433.59,434.13,433.58,433.72,4393.0
2025-01-06 13:20:00,433.77,434.13,433.37,433.37,1835.0,433.77,434.13,433.37,433.37,1835.0
2025-01-06 13:25:00,432.7,432.94,432.69,432.94,612.0,432.7,432.94,432.69,432.94,612.0
2025-01-06 13:30:00,433.16,433.17,432.87,432.87,1745.0,433.16,433.17,432.87,432.87,1745.0
2025-01-06 13:35:00,432.87,432.94,432.73,432.94,900.0,432.87,432.94,432.73,432.94,900.0
2025-01-06 13:40:00,432.75,432.85,432.48,432.85,1242.0,432.75,432.85,432.48,432.85,1242.0
2025-01-06 13:45:00,432.52,432.52,431.89,432.34,2900.0,432.52,432.52,431.89,432.34,2900.0
2025-01-06 13:50:00,431.98,432.6,431.72,432.25,2200.0,431.98,432.6,431.72,432.25,2200.0
2025-01-06 13:55:00,431.87,432.26,431.55,431.55,3196.0,431.87,432.26,431.55,431.55,3196.0
2025-01-06 14:00:00,431.03,431.03,430.58,430.58,1766.0,431.03,431.03,430.58,430.58,1766.0
2025-01-06 14:05:00,430.82,431.25,430.35,430.35,1927.0,430.82,431.25,430.35,430.35,1927.0
2025-01-06 14:10:00,430.36,431.1,430.12,431.1,2002.0,430.36,431.1,430.12,431.1,2002.0
2025-01-06 14:15:00,430.89,431.11,430.77,430.77,600.0,430.89,431.11,430.77,430.77,600.0
2025-01-06 14:20:00,430.77,430.8,428.92,429.56,2575.0,430.77,430.8,428.92,429.56,2575.0
2025-01-06 14:25:00,429.5,430.24,429.49,429.96,1441.0,429.5,430.24,429.49,429.96,1441.0
2025-01-06 14:30:00,430.02,430.4,430.02,430.06,800.0,430.02,430.4,430.02,430.06,800.0
2025-01-06 14:35:00,430.18,430.65,430.18,430.61,3167.0,430.18,430.65,430.18,430.61,3167.0
2025-01-06 14:40:00,430.55,430.55,429.51,429.51,1794.0,430.55,430.55,429.51,429.51,1794.0
2025-01-06 14:45:00,430.45,430.46,430.02,430.05,1364.0,430.45,430.46,430.02,430.05,1364.0
2025-01-06 14:50:00,430.36,430.84,430.06,430.83,2000.0,430.36,430.84,430.06,430.83,2000.0
2025-01-06 14:55:00,431.19,431.28,430.82,430.82,3159.0,431.19,431.28,430.82,430.82,3159.0
2025-01-06 15:00:00,430.63,430.68,430.4,430.68,816.0,430.63,430.68,430.4,430.68,816.0
2025-01-06 15:05:00,430.68,430.68,430.61,430.61,726.0,430.68,430.68,430.61,430.61,726.0
2025-01-06 15:10:00,430.61,430.61,430.4,430.4,400.0,430.61,430.61,430.4,430.4,400.0
2025-01-06 15:15:00,430.09,430.09,429.92,429.98,2649.0,430.09,430.09,429.92,429.98,2649.0
2025-01-06 15:20:00,429.81,430.42,429.81,430.36,2800.0,429.81,430.42,429.81,430.36,2800.0
2025-01-06 15:25:00,430.46,431.06,430.44,431.06,1600.0,430.46,431.06,430.44,431.06,1600.0
2025-01-06 15:30:00,430.93,431.15,430.73,431.15,6200.0,430.93,431.15,430.73,431.15,6200.0
2025-01-06 15:35:00,431.05,431.56,430.99,431.11,4390.0,431.05,431.56,430.99,431.11,4390.0
2025-01-06 15:40:00,430.92,431.3,430.65,431.28,3742.0,430.92,431.3,430.65,431.28,3742.0
2025-01-06 15:45:00,431.27,431.52,431.05,431.52,3700.0,431.27,431.52,431.05,431.52,3700.0
2025-01-06 15:50:00,431.74,432.3,431.22,431.81,9294.0,431.74,432.3,431.22,431.81,9294.0
2025-01-06 15:55:00,431.75,431.85,431.04,431.58,25561.0,431.75,431.85,431.04,431.58,25561.0
2025-01-07 09:30:00,449.84,460.0,446.47,450.15,126980.0,449.84,460.0,446.47,450.15,126980.0
2025-01-07 09:35:00,450.15,456.53,450.14,450.7,49980.0,450.15,456.53,450.14,450.7,49980.0
2025-01-07 09:40:00,450.7,451.38,441.01,441.03,45757.0,450.7,451.38,441.01,441.03,45757.0
2025-01-07 09:45:00,441.86,446.43,441.0,443.14,43998.0,441.86,446.43,441.0,443.14,43998.0
2025-01-07 09:50:00,443.97,446.0,442.54,445.49,9908.0,443.97,446.0,442.54,445.49,9908.0
2025-01-07 09:55:00,444.47,447.9,443.65,447.16,14943.0,444.47,447.9,443.65,447.16,14943.0
2025-01-07 10:00:00,447.21,447.21,443.25,443.25,4922.0,447.21,447.21,443.25,443.25,4922.0
2025-01-07 10:05:00,443.87,447.91,443.6,447.45,21764.0,443.87,447.91,443.6,447.45,21764.0
2025-01-07 10:10:00,447.4,448.61,446.5,447.01,9279.0,447.4,448.61,446.5,447.01,9279.0
2025-01-07 10:15:00,447.11,447.48,445.36,446.25,35044.0,447.11,447.48,445.36,446.25,35044.0
2025-01-07 10:20:00,446.09,446.92,444.98,445.22,9339.0,446.09,446.92,444.98,445.22,9339.0
2025-01-07 10:25:00,446.28,447.83,446.28,447.55,18280.0,446.28,447.83,446.28,447.55,18280.0
2025-01-07 10:30:00,447.83,448.79,443.46,445.8,47617.0,447.83,448.79,443.46,445.8,47617.0
2025-01-07 10:35:00,445.76,445.76,442.01,442.02,4191.0,445.76,445.76,442.01,442.02,4191.0
2025-01-07 10:40:00,442.24,443.17,441.0,442.27,13093.0,442.24,443.17,441.0,442.27,13093.0
2025-01-07 10:45:00,441.98,443.35,440.31,440.31,8440.0,441.98,443.35,440.31,440.31,8440.0
2025-01-07 10:50:00,441.8,442.06,440.11,441.29,3988.0,441.8,442.06,440.11,441.29,3988.0
2025-01-07 10:55:00,441.41,442.52,441.28,441.58,2846.0,441.41,442.52,441.28,441.58,2846.0
2025-01-07 11:00:00,442.2,442.31,440.81,441.89,13214.0,442.2,442.31,440.81,441.89,13214.0
2025-01-07 11:05:00,441.44,441.69,439.65,439.65,17673.0,441.44,441.69,439.65,439.65,17673.0
2025-01-07 11:10:00,440.32,440.64,438.89,438.93,12689.0,440.32,440.64,438.89,438.93,12689.0
2025-01-07 11:15:00,438.24,439.04,436.82,437.77,8662.0,438.24,439.04,436.82,437.77,8662.0
2025-01-07 11:20:00,437.78,438.69,437.22,437.29,3143.0,437.78,438.69,437.22,437.29,3143.0
2025-01-07 11:25:00,436.87,438.51,436.87,438.25,5104.0,436.87,438.51,436.87,438.25,5104.0
2025-01-07 11:30:00,438.42,438.68,436.89,437.44,2705.0,438.42,438.68,436.89,437.44,2705.0
2025-01-07 11:35:00,436.95,437.01,435.19,436.78,5473.0,436.95,437.01,435.19,436.78,5473.0
2025-01-07 11:40:00,436.33,436.64,435.03,436.3,2499.0,436.33,436.64,435.03,436.3,2499.0
2025-01-07 11:45:00,436.8,437.73,436.59,436.97,1930.0,436.8,437.73,436.59,436.97,1930.0
2025-01-07 11:50:00,436.98,436.98,435.09,435.23,1668.0,436.98,436.98,435.09,435.23,1668.0
2025-01-07 11:55:00,435.17,435.17,434.49,434.87,1300.0,435.17,435.17,434.49,434.87,1300.0
2025-01-07 12:00:00,434.85,435.37,434.36,435.02,5994.0,434.85,435.37,434.36,435.02,5994.0
2025-01-07 12:05:00,435.08,435.38,434.46,434.53,4005.0,435.08,435.38,434.46,434.53,4005.0
2025-01-07 12:10:00,434.38,434.38,433.0,433.06,3282.0,434.38,434.38,433.0,433.06,3282.0
2025-01-07 12:15:00,433.23,433.38,432.41,432.94,6336.0,433.23,433.38,432.41,432.94,6336.0
2025-01-07 12:20:00,432.69,432.78,432.36,432.42,1757.0,432.69,432.78,432.36,432.42,1757.0
2025-01-07 12:25:00,432.69,433.0,430.68,430.85,9825.0,432.69,433.0,430.68,430.85,9825.0
2025-01-07 12:30:00,430.65,432.0,430.54,431.0,11688.0,430.65,432.0,430.54,431.0,11688.0
2025-01-07 12:35:00,430.49,431.4,430.38,431.32,6606.0,430.49,431.4,430.38,431.32,6606.0
2025-01-07 12:40:00,431.12,431.61,430.51,431.15,2834.0,431.12,431.61,430.51,431.15,2834.0
2025-01-07 12:45:00,431.12,431.29,430.51,430.51,2913.0,431.12,431.29,430.51,430.51,2913.0
2025-01-07 12:50:00,430.51,431.85,430.29,431.1,4936.0,430.51,431.85,430.29,431.1,4936.0
2025-01-07 12:55:00,431.46,432.32,431.19,431.68,9955.0,431.46,432.32,431.19,431.68,9955.0
2025-01-07 13:00:00,431.57,431.58,430.38,430.66,2667.0,431.57,431.58,430.38,430.66,2667.0
2025-01-07 13:05:00,430.08,431.78,430.08,431.51,11239.0,430.08,431.78,430.08,431.51,11239.0
2025-01-07 13:10:00,431.08,431.08,429.75,429.75,2415.0,431.08,431.08,429.75,429.75,2415.0
2025-01-07 13:15:00,429.69,430.25,429.3,429.83,2839.0,429.69,430.25,429.3,429.83,2839.0
2025-01-07 13:20:00,429.79,430.64,429.62,429.98,2849.0,429.79,430.64,429.62,429.98,2849.0
2025-01-07 13:25:00,429.98,432.0,429.98,431.66,4779.0,429.98,432.0,429.98,431.66,4779.0
2025-01-07 13:30:00,431.67,431.7,430.86,430.86,2609.0,431.67,431.7,430.86,430.86,2609.0
2025-01-07 13:35:00,430.86,431.45,430.27,430.6,2938.0,430.86,431.45,430.27,430.6,2938.0
2025-01-07 13:40:00,430.6,430.6,429.0,429.29,4753.0,430.6,430.6,429.0,429.29,4753.0
2025-01-07 13:45:00,429.15,430.12,429.01,430.12,2149.0,429.15,430.12,429.01,430.12,2149.0
2025-01-07 13:50:00,429.8,430.55,429.53,429.73,9302.0,429.8,430.55,429.53,429.73,9302.0
2025-01-07 13:55:00,429.59,430.75,429.41,430.69,12605.0,429.59,430.75,429.41,430.69,12605.0
2025-01-07 14:00:00,430.54,430.59,430.18,430.3,2773.0,430.54,430.59,430.18,430.3,2773.0
2025-01-07 14:05:00,430.33,431.19,430.25,430.89,7032.0,430.33,431.19,430.25,430.89,7032.0
2025-01-07 14:10:00,430.94,431.88,430.94,431.6,2765.0,430.94,431.88,430.94,431.6,2765.0
2025-01-07 14:15:00,431.68,432.3,431.39,432.17,1305.0,431.68,432.3,431.39,432.17,1305.0
2025-01-07 14:20:00,431.96,432.4,431.66,431.66,4264.0,431.96,432.4,431.66,431.66,4264.0
2025-01-07 14:25:00,432.2,432.3,431.95,431.95,900.0,432.2,432.3,431.95,431.95,900.0
2025-01-07 14:30:00,431.82,432.08,431.36,431.83,3618.0,431.82,432.08,431.36,431.83,3618.0
2025-01-07 14:35:00,431.66,431.99,430.83,431.08,5526.0,431.66,431.99,430.83,431.08,5526.0
2025-01-07 14:40:00,430.94,431.35,430.49,431.15,2350.0,430.94,431.35,430.49,431.15,2350.0
2025-01-07 14:45:00,431.2,431.3,430.47,430.78,4359.0,431.2,431.3,430.47,430.78,4359.0
2025-01-07 14:50:00,430.93,431.61,430.58,431.36,3400.0,430.93,431.61,430.58,431.36,3400.0
2025-01-07 14:55:00,431.17,431.36,430.98,431.04,2350.0,431.17,431.36,430.98,431.04,2350.0
2025-01-07 15:00:00,431.05,431.23,430.81,431.18,4920.0,431.05,431.23,430.81,431.18,4920.0
2025-01-07 15:05:00,430.98,431.38,430.81,431.38,4931.0,430.98,431.38,430.81,431.38,4931.0
2025-01-07 15:10:00,431.39,433.11,430.98,432.43,4785.0,431.39,433.11,430.98,432.43,4785.0
2025-01-07 15:15:00,432.06,432.5,431.62,432.47,8403.0,432.06,432.5,431.62,432.47,8403.0
2025-01-07 15:20:00,432.22,433.22,431.64,432.45,12701.0,432.22,433.22,431.64,432.45,12701.0
2025-01-07 15:25:00,432.53,432.85,432.22,432.53,8793.0,432.53,432.85,432.22,432.53,8793.0
2025-01-07 15:30:00,432.53,432.61,431.12,432.61,6754.0,432.53,432.61,431.12,432.61,6754.0
2025-01-07 15:35:00,432.12,432.12,431.32,431.9,11758.0,432.12,432.12,431.32,431.9,11758.0
2025-01-07 15:40:00,432.0,432.0,430.09,430.1,4983.0,432.0,432.0,430.09,430.1,4983.0
2025-01-07 15:45:00,430.48,431.34,430.0,430.56,10598.0,430.48,431.34,430.0,430.56,10598.0
2025-01-07 15:50:00,430.54,430.85,428.87,429.43,21806.0,430.54,430.85,428.87,429.43,21806.0
2025-01-07 15:55:00,429.09,429.24,427.78,428.44,63065.0,429.09,429.24,427.78,428.44,63065.0
2025-01-08 09:30:00,425.0,427.34,422.0,423.0,13899.0,425.0,427.34,422.0,423.0,13899.0
2025-01-08 09:35:00,421.29,421.34,418.0,420.4,4701.0,421.29,421.34,418.0,420.4,4701.0
2025-01-08 09:40:00,420.24,421.49,419.2,419.22,3771.0,420.24,421.49,419.2,419.22,3771.0
2025-01-08 09:45:00,420.0,421.59,419.03,421.41,4975.0,420.0,421.59,419.03,421.41,4975.0
2025-01-08 09:50:00,422.27,423.53,418.1,418.7,8780.0,422.27,423.53,418.1,418.7,8780.0
2025-01-08 09:55:00,418.58,418.67,416.7,418.12,7169.0,418.58,418.67,416.7,418.12,7169.0
2025-01-08 10:00:00,418.38,421.0,418.38,420.51,5654.0,418.38,421.0,418.38,420.51,5654.0
2025-01-08 10:05:00,420.87,420.87,419.68,419.78,2838.0,420.87,420.87,419.68,419.78,2838.0
2025-01-08 10:10:00,420.02,420.41,418.51,420.41,2622.0,420.02,420.41,418.51,420.41,2622.0
2025-01-08 10:15:00,419.81,419.81,418.3,418.47,2498.0,419.81,419.81,418.3,418.47,2498.0
2025-01-08 10:20:00,418.25,418.51,416.59,417.55,7185.0,418.25,418.51,416.59,417.55,7185.0
2025-01-08 10:25:00,417.06,417.57,416.67,416.93,1750.0,417.06,417.57,416.67,416.93,1750.0
2025-01-08 10:30:00,416.45,416.59,415.46,415.85,3476.0,416.45,416.59,415.46,415.85,3476.0
2025-01-08 10:35:00,415.84,415.84,413.54,414.09,5385.0,415.84,415.84,413.54,414.09,5385.0
2025-01-08 10:40:00,413.76,413.84,413.42,413.84,3947.0,413.76,413.84,413.42,413.84,3947.0
2025-01-08 10:45:00,413.1,414.33,413.1,414.29,7169.0,413.1,414.33,413.1,414.29,7169.0
2025-01-08 10:50:00,414.24,415.25,414.24,415.07,1651.0,414.24,415.25,414.24,415.07,1651.0
2025-01-08 10:55:00,414.74,415.06,414.34,414.89,2401.0,414.74,415.06,414.34,414.89,2401.0
2025-01-08 11:00:00,414.98,415.09,413.5,413.91,8200.0,414.98,415.09,413.5,413.91,8200.0
2025-01-08 11:05:00,413.38,414.0,411.53,413.89,6703.0,413.38,414.0,411.53,413.89,6703.0
2025-01-08 11:10:00,414.11,414.78,414.11,414.78,1400.0,414.11,414.78,414.11,414.78,1400.0
2025-01-08 11:15:00,415.08,415.48,414.06,414.19,2372.0,415.08,415.48,414.06,414.19,2372.0
2025-01-08 11:20:00,414.2,415.45,414.2,414.89,3265.0,414.2,415.45,414.2,414.89,3265.0
2025-01-08 11:25:00,415.05,415.19,413.73,414.44,3822.0,415.05,415.19,413.73,414.44,3822.0
2025-01-08 11:30:00,414.12,414.69,413.63,414.69,3996.0,414.12,414.69,413.63,414.69,3996.0
2025-01-08 11:35:00,414.71,416.0,414.71,415.95,5022.0,414.71,416.0,414.71,415.95,5022.0
2025-01-08 11:40:00,416.06,416.56,415.96,416.26,4614.0,416.06,416.56,415.96,416.26,4614.0
2025-01-08 11:45:00,416.39,416.39,415.17,415.51,1838.0,416.39,416.39,415.17,415.51,1838.0
2025-01-08 11:50:00,415.44,415.44,414.75,414.76,2626.0,415.44,415.44,414.75,414.76,2626.0
2025-01-08 11:55:00,414.59,415.95,414.59,415.95,1527.0,414.59,415.95,414.59,415.95,1527.0
2025-01-08 12:00:00,415.59,415.59,414.95,414.98,2175.0,415.59,415.59,414.95,414.98,2175.0
2025-01-08 12:05:00,414.87,414.91,414.78,414.78,1100.0,414.87,414.91,414.78,414.78,1100.0
2025-01-08 12:10:00,414.55,414.82,413.9,413.93,1683.0,414.55,414.82,413.9,413.93,1683.0
2025-01-08 12:15:00,413.94,414.92,413.94,414.85,1900.0,413.94,414.92,413.94,414.85,1900.0
2025-01-08 12:20:00,415.0,415.27,415.0,415.27,1101.0,415.0,415.27,415.0,415.27,1101.0
2025-01-08 12:25:00,415.49,415.49,413.92,414.27,2055.0,415.49,415.49,413.92,414.27,2055.0
2025-01-08 12:30:00,414.46,415.63,414.13,415.27,3157.0,414.46,415.63,414.13,415.27,3157.0
2025-01-08 12:35:00,415.35,415.36,415.35,415.35,400.0,415.35,415.36,415.35,415.35,400.0
2025-01-08 12:40:00,415.52,416.06,415.51,416.06,900.0,415.52,416.06,415.51,416.06,900.0
2025-01-08 12:45:00,416.33,416.33,415.6,415.69,1442.0,416.33,416.33,415.6,415.69,1442.0
2025-01-08 12:50:00,415.73,416.19,415.73,416.1,349.0,415.73,416.19,415.73,416.1,349.0
2025-01-08 12:55:00,415.77,415.77,415.57,415.57,530.0,415.77,415.77,415.57,415.57,530.0
2025-01-08 13:00:00,415.89,416.42,415.73,416.28,2600.0,415.89,416.42,415.73,416.28,2600.0
2025-01-08 13:05:00,416.5,416.63,416.31,416.63,800.0,416.5,416.63,416.31,416.63,800.0
2025-01-08 13:10:00,416.39,417.27,416.37,417.27,4152.0,416.39,417.27,416.37,417.27,4152.0
2025-01-08 13:15:00,417.07,417.3,416.36,416.36,6865.0,417.07,417.3,416.36,416.36,6865.0
2025-01-08 13:20:00,416.21,416.94,416.2,416.94,1400.0,416.21,416.94,416.2,416.94,1400.0
2025-01-08 13:25:00,417.05,417.36,416.71,416.71,1856.0,417.05,417.36,416.71,416.71,1856.0
2025-01-08 13:30:00,416.13,416.13,415.76,416.12,1400.0,416.13,416.13,415.76,416.12,1400.0
2025-01-08 13:35:00,416.12,417.45,416.12,417.34,1400.0,416.12,417.45,416.12,417.34,1400.0
2025-01-08 13:40:00,417.78,417.98,417.66,417.97,1114.0,417.78,417.98,417.66,417.97,1114.0
2025-01-08 13:45:00,417.94,417.94,416.71,416.76,4066.0,417.94,417.94,416.71,416.76,4066.0
2025-01-08 13:50:00,416.72,416.92,416.49,416.8,1000.0,416.72,416.92,416.49,416.8,1000.0
2025-01-08 13:55:00,417.12,417.12,416.32,416.63,2022.0,417.12,417.12,416.32,416.63,2022.0
2025-01-08 14:00:00,416.62,416.62,415.52,415.52,2909.0,416.62,416.62,415.52,415.52,2909.0
2025-01-08 14:05:00,415.6,416.7,415.47,416.6,8201.0,415.6,416.7,415.47,416.6,8201.0
2025-01-08 14:10:00,416.28,416.36,415.43,415.44,1809.0,416.28,416.36,415.43,415.44,1809.0
2025-01-08 14:15:00,415.87,416.35,415.86,416.35,1900.0,415.87,416.35,415.86,416.35,1900.0
2025-01-08 14:20:00,416.76,417.29,416.68,416.69,2810.0,416.76,417.29,416.68,416.69,2810.0
2025-01-08 14:25:00,416.61,416.68,416.38,416.38,600.0,416.61,416.68,416.38,416.38,600.0
2025-01-08 14:30:00,416.34,416.5,415.93,416.27,2762.0,416.34,416.5,415.93,416.27,2762.0
2025-01-08 14:35:00,416.53,416.61,415.86,415.96,2558.0,416.53,416.61,415.86,415.96,2558.0
2025-01-08 14:40:00,415.65,416.16,415.6,415.67,1700.0,415.65,416.16,415.6,415.67,1700.0
2025-01-08 14:45:00,415.57,416.45,415.57,416.45,2317.0,415.57,416.45,415.57,416.45,2317.0
2025-01-08 14:50:00,416.65,416.72,416.24,416.25,1256.0,416.65,416.72,416.24,416.25,1256.0
2025-01-08 14:55:00,416.48,417.38,416.47,416.81,2341.0,416.48,417.38,416.47,416.81,2341.0
2025-01-08 15:00:00,416.79,416.87,416.4,416.84,1155.0,416.79,416.87,416.4,416.84,1155.0
2025-01-08 15:05:00,416.47,416.47,415.6,415.77,3565.0,416.47,416.47,415.6,415.77,3565.0
2025-01-08 15:10:00,415.75,415.76,415.09,415.1,1487.0,415.75,415.76,415.09,415.1,1487.0
2025-01-08 15:15:00,415.41,416.3,415.41,416.27,2700.0,415.41,416.3,415.41,416.27,2700.0
2025-01-08 15:20:00,416.38,416.49,416.18,416.44,1216.0,416.38,416.49,416.18,416.44,1216.0
2025-01-08 15:25:00,416.55,416.55,415.87,416.03,2478.0,416.55,416.55,415.87,416.03,2478.0
2025-01-08 15:30:00,415.99,416.35,415.97,415.97,2547.0,415.99,416.35,415.97,415.97,2547.0
2025-01-08 15:35:00,415.87,416.0,415.58,415.8,3678.0,415.87,416.0,415.58,415.8,3678.0
2025-01-08 15:40:00,415.69,416.22,415.66,416.18,4956.0,415.69,416.22,415.66,416.18,4956.0
2025-01-08 15:45:00,416.29,416.8,416.29,416.72,2939.0,416.29,416.8,416.29,416.72,2939.0
2025-01-08 15:50:00,416.99,417.33,416.25,416.25,10048.0,416.99,417.33,416.25,416.25,10048.0
2025-01-08 15:55:00,416.0,416.0,414.96,414.97,26574.0,416.0,416.0,414.96,414.97,26574.0
2025-01-10 09:30:00,410.0,413.0,409.69,412.63,16179.0,410.0,413.0,409.69,412.63,16179.0
2025-01-10 09:35:00,412.64,414.9,412.57,414.79,7197.0,412.64,414.9,412.57,414.79,7197.0
2025-01-10 09:40:00,414.8,418.0,414.79,416.35,7874.0,414.8,418.0,414.79,416.35,7874.0
2025-01-10 09:45:00,416.35,417.26,414.27,414.87,7294.0,416.35,417.26,414.27,414.87,7294.0
2025-01-10 09:50:00,414.78,414.78,413.24,414.0,9462.0,414.78,414.78,413.24,414.0,9462.0
2025-01-10 09:55:00,414.09,416.68,414.08,416.68,4099.0,414.09,416.68,414.08,416.68,4099.0
2025-01-10 10:00:00,415.73,416.26,414.97,416.16,4432.0,415.73,416.26,414.97,416.16,4432.0
2025-01-10 10:05:00,416.09,416.94,415.54,416.9,2975.0,416.09,416.94,415.54,416.9,2975.0
2025-01-10 10:10:00,416.89,417.71,415.89,417.35,4027.0,416.89,417.71,415.89,417.35,4027.0
2025-01-10 10:15:00,417.35,419.35,416.97,419.13,6471.0,417.35,419.35,416.97,419.13,6471.0
2025-01-10 10:20:00,419.53,422.13,419.18,421.43,5860.0,419.53,422.13,419.18,421.43,5860.0
2025-01-10 10:25:00,421.43,421.8,420.16,420.62,3714.0,421.43,421.8,420.16,420.62,3714.0
2025-01-10 10:30:00,420.4,420.74,420.0,420.02,2156.0,420.4,420.74,420.0,420.02,2156.0
2025-01-10 10:35:00,419.63,419.97,419.06,419.97,2243.0,419.63,419.97,419.06,419.97,2243.0
2025-01-10 10:40:00,419.48,419.88,418.84,419.52,5996.0,419.48,419.88,418.84,419.52,5996.0
2025-01-10 10:45:00,419.6,420.58,419.3,420.35,7682.0,419.6,420.58,419.3,420.35,7682.0
2025-01-10 10:50:00,420.14,420.14,418.86,418.88,2618.0,420.14,420.14,418.86,418.88,2618.0
2025-01-10 10:55:00,419.42,420.58,419.21,420.18,10161.0,419.42,420.58,419.21,420.18,10161.0
2025-01-10 11:00:00,420.18,420.18,419.17,419.17,3647.0,420.18,420.18,419.17,419.17,3647.0
2025-01-10 11:05:00,420.07,420.07,418.86,418.87,2203.0,420.07,420.07,418.86,418.87,2203.0
2025-01-10 11:10:00,418.9,418.9,417.92,418.44,6714.0,418.9,418.9,417.92,418.44,6714.0
2025-01-10 11:15:00,418.44,418.63,417.51,417.51,2516.0,418.44,418.63,417.51,417.51,2516.0
2025-01-10 11:20:00,417.9,419.08,417.89,419.03,2657.0,417.9,419.08,417.89,419.03,2657.0
2025-01-10 11:25:00,418.84,418.84,418.3,418.3,1839.0,418.84,418.84,418.3,418.3,1839.0
2025-01-10 11:30:00,418.2,418.2,417.41,417.67,2538.0,418.2,418.2,417.41,417.67,2538.0
2025-01-10 11:35:00,417.5,417.89,417.49,417.6,1952.0,417.5,417.89,417.49,417.6,1952.0
2025-01-10 11:40:00,417.63,419.34,417.62,418.65,3594.0,417.63,419.34,417.62,418.65,3594.0
2025-01-10 11:45:00,418.78,418.78,417.93,418.49,2993.0,418.78,418.78,417.93,418.49,2993.0
2025-01-10 11:50:00,418.69,419.31,418.1,419.31,2447.0,418.69,419.31,418.1,419.31,2447.0
2025-01-10 11:55:00,419.06,419.28,418.86,418.96,1858.0,419.06,419.28,418.86,418.96,1858.0
2025-01-10 12:00:00,418.9,419.24,418.83,419.18,1457.0,418.9,419.24,418.83,419.18,1457.0
2025-01-10 12:05:00,419.47,419.77,418.7,419.77,1892.0,419.47,419.77,418.7,419.77,1892.0
2025-01-10 12:10:00,419.93,420.52,419.93,420.15,1866.0,419.93,420.52,419.93,420.15,1866.0
2025-01-10 12:15:00,420.3,421.0,419.97,420.82,2594.0,420.3,421.0,419.97,420.82,2594.0
2025-01-10 12:20:00,420.8,420.9,420.46,420.81,9723.0,420.8,420.9,420.46,420.81,9723.0
2025-01-10 12:25:00,421.06,422.21,420.81,421.84,5223.0,421.06,422.21,420.81,421.84,5223.0
2025-01-10 12:30:00,421.87,422.55,421.56,422.03,4157.0,421.87,422.55,421.56,422.03,4157.0
2025-01-10 12:35:00,422.0,422.0,421.12,421.41,1421.0,422.0,422.0,421.12,421.41,1421.0
2025-01-10 12:40:00,421.23,422.5,421.23,422.5,3674.0,421.23,422.5,421.23,422.5,3674.0
2025-01-10 12:45:00,422.56,422.56,421.9,422.35,2564.0,422.56,422.56,421.9,422.35,2564.0
2025-01-10 12:50:00,422.15,422.43,421.95,422.25,1646.0,422.15,422.43,421.95,422.25,1646.0
2025-01-10 12:55:00,422.3,423.0,421.9,423.0,3709.0,422.3,423.0,421.9,423.0,3709.0
2025-01-10 13:00:00,423.0,423.49,422.06,422.06,4503.0,423.0,423.49,422.06,422.06,4503.0
2025-01-10 13:05:00,422.02,422.9,421.91,422.9,4728.0,422.02,422.9,421.91,422.9,4728.0
2025-01-10 13:10:00,422.92,423.08,422.85,423.08,2874.0,422.92,423.08,422.85,423.08,2874.0
2025-01-10 13:15:00,423.25,423.83,422.99,423.69,3741.0,423.25,423.83,422.99,423.69,3741.0
2025-01-10 13:20:00,423.81,424.06,423.69,423.9,2593.0,423.81,424.06,423.69,423.9,2593.0
2025-01-10 13:25:00,423.94,424.56,423.92,424.3,3609.0,423.94,424.56,423.92,424.3,3609.0
2025-01-10 13:30:00,424.3,425.27,424.28,425.27,2326.0,424.3,425.27,424.28,425.27,2326.0
2025-01-10 13:35:00,425.09,425.78,425.09,425.5,2340.0,425.09,425.78,425.09,425.5,2340.0
2025-01-10 13:40:00,425.78,425.98,425.11,425.36,2307.0,425.78,425.98,425.11,425.36,2307.0
2025-01-10 13:45:00,425.11,425.15,424.62,424.95,1200.0,425.11,425.15,424.62,424.95,1200.0
2025-01-10 13:50:00,424.83,425.31,424.81,424.81,1600.0,424.83,425.31,424.81,424.81,1600.0
2025-01-10 13:55:00,424.8,424.8,424.23,424.3,1900.0,424.8,424.8,424.23,424.3,1900.0
2025-01-10 14:00:00,423.76,423.89,423.62,423.62,1201.0,423.76,423.89,423.62,423.62,1201.0
2025-01-10 14:05:00,423.83,424.05,423.4,423.78,6633.0,423.83,424.05,423.4,423.78,6633.0
2025-01-10 14:10:00,423.52,423.82,423.52,423.81,1510.0,423.52,423.82,423.52,423.81,1510.0
2025-01-10 14:15:00,423.65,423.99,423.34,423.34,27967.0,423.65,423.99,423.34,423.34,27967.0
2025-01-10 14:20:00,423.41,423.92,423.01,423.34,4950.0,423.41,423.92,423.01,423.34,4950.0
2025-01-10 14:25:00,423.44,423.97,423.41,423.78,1774.0,423.44,423.97,423.41,423.78,1774.0
2025-01-10 14:30:00,423.35,423.35,422.85,422.86,2247.0,423.35,423.35,422.85,422.86,2247.0
2025-01-10 14:35:00,423.0,423.01,421.34,421.53,4240.0,423.0,423.01,421.34,421.53,4240.0
2025-01-10 14:40:00,421.82,421.83,421.5,421.5,900.0,421.82,421.83,421.5,421.5,900.0
2025-01-10 14:45:00,421.95,422.18,421.08,421.08,3580.0,421.95,422.18,421.08,421.08,3580.0
2025-01-10 14:50:00,420.92,421.27,420.78,420.78,1632.0,420.92,421.27,420.78,420.78,1632.0
2025-01-10 14:55:00,420.44,420.96,420.1,420.49,3559.0,420.44,420.96,420.1,420.49,3559.0
2025-01-10 15:00:00,420.24,420.24,419.17,420.0,3300.0,420.24,420.24,419.17,420.0,3300.0
2025-01-10 15:05:00,420.0,420.67,419.97,420.42,4877.0,420.0,420.67,419.97,420.42,4877.0
2025-01-10 15:10:00,420.14,420.14,418.67,418.68,2160.0,420.14,420.14,418.67,418.68,2160.0
2025-01-10 15:15:00,418.92,418.92,418.2,418.23,6431.0,418.92,418.92,418.2,418.23,6431.0
2025-01-10 15:20:00,418.32,419.71,418.25,419.31,8635.0,418.32,419.71,418.25,419.31,8635.0
2025-01-10 15:25:00,419.53,420.7,419.49,420.7,24749.0,419.53,420.7,419.49,420.7,24749.0
2025-01-10 15:30:00,421.0,421.21,420.37,420.71,3903.0,421.0,421.21,420.37,420.71,3903.0
2025-01-10 15:35:00,420.75,420.97,420.27,420.84,3701.0,420.75,420.97,420.27,420.84,3701.0
2025-01-10 15:40:00,420.65,420.65,419.21,419.39,13076.0,420.65,420.65,419.21,419.39,13076.0
2025-01-10 15:45:00,419.08,419.24,418.52,418.86,6791.0,419.08,419.24,418.52,418.86,6791.0
2025-01-10 15:50:00,419.06,420.0,418.94,419.5,16049.0,419.06,420.0,418.94,419.5,16049.0
2025-01-10 15:55:00,419.36,419.36,418.09,418.14,43734.0,419.36,419.36,418.09,418.14,43734.0
2025-01-13 09:30:00,414.86,414.86,410.02,410.02,7192.0,414.86,414.86,410.02,410.02,7192.0
2025-01-13 09:35:00,410.2,410.2,406.33,407.02,9098.0,410.2,410.2,406.33,407.02,9098.0
2025-01-13 09:40:00,406.01,406.5,404.8,406.17,3970.0,406.01,406.5,404.8,406.17,3970.0
2025-01-13 09:45:00,406.17,407.38,404.73,407.36,2448.0,406.17,407.38,404.73,407.36,2448.0
2025-01-13 09:50:00,407.0,407.2,405.39,405.6,5996.0,407.0,407.2,405.39,405.6,5996.0
2025-01-13 09:55:00,406.19,408.75,406.06,408.75,3360.0,406.19,408.75,406.06,408.75,3360.0
2025-01-13 10:00:00,408.39,408.39,407.53,407.65,2171.0,408.39,408.39,407.53,407.65,2171.0
2025-01-13 10:05:00,408.06,409.35,407.77,407.81,3831.0,408.06,409.35,407.77,407.81,3831.0
2025-01-13 10:10:00,407.89,408.25,407.52,408.0,2778.0,407.89,408.25,407.52,408.0,2778.0
2025-01-13 10:15:00,408.17,408.62,406.0,406.0,7479.0,408.17,408.62,406.0,406.0,7479.0
2025-01-13 10:20:00,406.58,406.58,405.01,405.06,2688.0,406.58,406.58,405.01,405.06,2688.0
2025-01-13 10:25:00,405.5,405.5,403.92,404.24,3125.0,405.5,405.5,403.92,404.24,3125.0
2025-01-13 10:30:00,404.33,405.32,404.25,404.25,3073.0,404.33,405.32,404.25,404.25,3073.0
2025-01-13 10:35:00,404.25,405.41,404.09,404.62,3709.0,404.25,405.41,404.09,404.62,3709.0
2025-01-13 10:40:00,404.46,405.36,403.73,405.0,7527.0,404.46,405.36,403.73,405.0,7527.0
2025-01-13 10:45:00,404.81,406.58,404.81,406.17,1586.0,404.81,406.58,404.81,406.17,1586.0
2025-01-13 10:50:00,405.63,405.76,404.97,405.14,3149.0,405.63,405.76,404.97,405.14,3149.0
2025-01-13 10:55:00,405.17,405.97,404.9,405.97,2609.0,405.17,405.97,404.9,405.97,2609.0
2025-01-13 11:00:00,406.0,406.01,404.29,404.29,1187.0,406.0,406.01,404.29,404.29,1187.0
2025-01-13 11:05:00,403.89,404.22,403.72,403.72,1534.0,403.89,404.22,403.72,403.72,1534.0
2025-01-13 11:10:00,403.51,404.05,403.44,403.66,2915.0,403.51,404.05,403.44,403.66,2915.0
2025-01-13 11:15:00,403.65,405.07,403.27,404.97,4600.0,403.65,405.07,403.27,404.97,4600.0
2025-01-13 11:20:00,404.85,405.36,404.41,404.63,1650.0,404.85,405.36,404.41,404.63,1650.0
2025-01-13 11:25:00,405.19,405.2,404.42,404.62,1450.0,405.19,405.2,404.42,404.62,1450.0
2025-01-13 11:30:00,404.62,404.62,404.02,404.18,900.0,404.62,404.62,404.02,404.18,900.0
2025-01-13 11:35:00,404.54,404.54,403.0,403.0,3476.0,404.54,404.54,403.0,403.0,3476.0
2025-01-13 11:40:00,403.11,404.4,403.06,404.32,4453.0,403.11,404.4,403.06,404.32,4453.0
2025-01-13 11:45:00,404.07,404.48,404.05,404.05,315.0,404.07,404.48,404.05,404.05,315.0
2025-01-13 11:50:00,404.05,404.22,403.73,403.96,2832.0,404.05,404.22,403.73,403.96,2832.0
2025-01-13 11:55:00,403.51,403.59,402.75,402.75,2410.0,403.51,403.59,402.75,402.75,2410.0
2025-01-13 12:00:00,402.96,403.7,402.7,403.7,1363.0,402.96,403.7,402.7,403.7,1363.0
2025-01-13 12:05:00,404.11,404.11,403.6,404.06,2107.0,404.11,404.11,403.6,404.06,2107.0
2025-01-13 12:10:00,404.37,404.56,403.79,403.85,1850.0,404.37,404.56,403.79,403.85,1850.0
2025-01-13 12:15:00,403.98,404.95,403.98,404.95,1500.0,403.98,404.95,403.98,404.95,1500.0
2025-01-13 12:20:00,404.84,405.12,404.41,405.12,3619.0,404.84,405.12,404.41,405.12,3619.0
2025-01-13 12:25:00,405.0,405.12,404.83,405.02,803.0,405.0,405.12,404.83,405.02,803.0
2025-01-13 12:30:00,404.7,404.99,404.7,404.73,979.0,404.7,404.99,404.7,404.73,979.0
2025-01-13 12:35:00,404.65,404.65,403.78,404.03,2092.0,404.65,404.65,403.78,404.03,2092.0
2025-01-13 12:40:00,403.94,404.22,403.9,404.17,6343.0,403.94,404.22,403.9,404.17,6343.0
2025-01-13 12:45:00,403.77,405.1,403.68,405.1,2055.0,403.77,405.1,403.68,405.1,2055.0
2025-01-13 12:50:00,404.73,404.99,403.69,404.13,3054.0,404.73,404.99,403.69,404.13,3054.0
2025-01-13 12:55:00,404.07,405.2,404.07,405.03,1470.0,404.07,405.2,404.07,405.03,1470.0
2025-01-13 13:00:00,404.75,405.01,404.47,404.74,1721.0,404.75,405.01,404.47,404.74,1721.0
2025-01-13 13:05:00,404.74,405.01,404.25,404.67,2213.0,404.74,405.01,404.25,404.67,2213.0
2025-01-13 13:10:00,404.67,404.67,404.67,404.67,0.0,404.67,404.67,404.67,404.67,0.0
2025-01-13 13:15:00,404.78,404.89,404.29,404.6,742.0,404.78,404.89,404.29,404.6,742.0
2025-01-13 13:20:00,404.61,404.61,404.34,404.44,622.0,404.61,404.61,404.34,404.44,622.0
2025-01-13 13:25:00,404.36,404.75,404.34,404.52,1700.0,404.36,404.75,404.34,404.52,1700.0
2025-01-13 13:30:00,404.59,405.3,404.59,405.1,2019.0,404.59,405.3,404.59,405.1,2019.0
2025-01-13 13:35:00,405.19,405.22,404.91,405.03,1677.0,405.19,405.22,404.91,405.03,1677.0
2025-01-13 13:40:00,405.04,405.04,404.6,404.91,517.0,405.04,405.04,404.6,404.91,517.0
2025-01-13 13:45:00,404.84,404.84,404.68,404.71,785.0,404.84,404.84,404.68,404.71,785.0
2025-01-13 13:50:00,404.71,404.95,404.71,404.95,1425.0,404.71,404.95,404.71,404.95,1425.0
2025-01-13 13:55:00,404.73,405.09,404.41,404.41,1550.0,404.73,405.09,404.41,404.41,1550.0
2025-01-13 14:00:00,404.58,404.58,403.8,403.87,6228.0,404.58,404.58,403.8,403.87,6228.0
2025-01-13 14:05:00,403.84,404.35,403.69,404.35,6791.0,403.84,404.35,403.69,404.35,6791.0
2025-01-13 14:10:00,404.44,404.58,404.09,404.58,4591.0,404.44,404.58,404.09,404.58,4591.0
2025-01-13 14:15:00,404.28,404.28,404.13,404.14,312.0,404.28,404.28,404.13,404.14,312.0
2025-01-13 14:20:00,404.3,404.56,404.06,404.31,3414.0,404.3,404.56,404.06,404.31,3414.0
2025-01-13 14:25:00,404.56,404.71,403.95,404.45,2344.0,404.56,404.71,403.95,404.45,2344.0
2025-01-13 14:30:00,404.81,404.92,404.5,404.83,6511.0,404.81,404.92,404.5,404.83,6511.0
2025-01-13 14:35:00,404.61,404.61,403.41,403.41,1371.0,404.61,404.61,403.41,403.41,1371.0
2025-01-13 14:40:00,404.46,404.7,404.3,404.61,2380.0,404.46,404.7,404.3,404.61,2380.0
2025-01-13 14:45:00,404.47,404.47,403.98,404.25,3016.0,404.47,404.47,403.98,404.25,3016.0
2025-01-13 14:50:00,404.26,404.27,403.5,403.79,2000.0,404.26,404.27,403.5,403.79,2000.0
2025-01-13 14:55:00,403.86,403.86,403.21,403.5,1500.0,403.86,403.86,403.21,403.5,1500.0
2025-01-13 15:00:00,403.22,403.94,403.12,403.92,1325.0,403.22,403.94,403.12,403.92,1325.0
2025-01-13 15:05:00,404.38,404.38,403.11,403.12,2300.0,404.38,404.38,403.11,403.12,2300.0
2025-01-13 15:10:00,403.26,403.52,403.18,403.21,1400.0,403.26,403.52,403.18,403.21,1400.0
2025-01-13 15:15:00,403.12,403.95,403.12,403.55,5740.0,403.12,403.95,403.12,403.55,5740.0
2025-01-13 15:20:00,403.97,404.03,403.24,403.24,1788.0,403.97,404.03,403.24,403.24,1788.0
2025-01-13 15:25:00,403.0,403.0,402.11,402.27,6025.0,403.0,403.0,402.11,402.27,6025.0
2025-01-13 15:30:00,402.15,402.51,401.8,402.2,5247.0,402.15,402.51,401.8,402.2,5247.0
2025-01-13 15:35:00,402.17,402.99,402.05,402.99,5629.0,402.17,402.99,402.05,402.99,5629.0
2025-01-13 15:40:00,403.04,403.05,402.5,402.89,3900.0,403.04,403.05,402.5,402.89,3900.0
2025-01-13 15:45:00,402.92,403.67,402.92,403.5,5763.0,402.92,403.67,402.92,403.5,5763.0
2025-01-13 15:50:00,403.71,404.27,403.38,403.82,16368.0,403.71,404.27,403.38,403.82,16368.0
2025-01-13 15:55:00,403.55,404.49,403.4,404.15,48529.0,403.55,404.49,403.4,404.15,48529.0
2025-01-14 09:30:00,408.89,408.89,406.47,407.88,17144.0,408.89,408.89,406.47,407.88,17144.0
2025-01-14 09:35:00,408.0,408.0,405.5,405.5,1070.0,408.0,408.0,405.5,405.5,1070.0
2025-01-14 09:40:00,406.24,407.69,406.24,407.42,2384.0,406.24,407.69,406.24,407.42,2384.0
2025-01-14 09:45:00,406.64,407.39,405.27,406.31,2183.0,406.64,407.39,405.27,406.31,2183.0
2025-01-14 09:50:00,406.9,407.25,406.55,406.56,1100.0,406.9,407.25,406.55,406.56,1100.0
2025-01-14 09:55:00,406.55,406.55,405.96,405.99,500.0,406.55,406.55,405.96,405.99,500.0
2025-01-14 10:00:00,406.73,407.71,406.62,407.59,8394.0,406.73,407.71,406.62,407.59,8394.0
2025-01-14 10:05:00,407.32,407.58,406.31,406.31,2508.0,407.32,407.58,406.31,406.31,2508.0
2025-01-14 10:10:00,406.24,407.22,406.23,406.94,3577.0,406.24,407.22,406.23,406.94,3577.0
2025-01-14 10:15:00,406.64,407.51,406.64,407.47,2389.0,406.64,407.51,406.64,407.47,2389.0
2025-01-14 10:20:00,407.02,407.24,406.81,406.99,2050.0,407.02,407.24,406.81,406.99,2050.0
2025-01-14 10:25:00,407.25,408.75,407.25,407.98,4689.0,407.25,408.75,407.25,407.98,4689.0
2025-01-14 10:30:00,408.28,408.94,407.96,408.94,3459.0,408.28,408.94,407.96,408.94,3459.0
2025-01-14 10:35:00,408.73,409.16,408.1,408.87,1985.0,408.73,409.16,408.1,408.87,1985.0
2025-01-14 10:40:00,409.06,410.0,408.76,409.56,3767.0,409.06,410.0,408.76,409.56,3767.0
2025-01-14 10:45:00,409.08,409.08,408.5,408.51,3809.0,409.08,409.08,408.5,408.51,3809.0
2025-01-14 10:50:00,408.5,408.79,408.21,408.63,2372.0,408.5,408.79,408.21,408.63,2372.0
2025-01-14 10:55:00,408.43,409.81,408.21,409.15,6624.0,408.43,409.81,408.21,409.15,6624.0
2025-01-14 11:00:00,409.4,409.4,408.76,409.03,1070.0,409.4,409.4,408.76,409.03,1070.0
2025-01-14 11:05:00,408.86,409.08,408.28,408.46,1600.0,408.86,409.08,408.28,408.46,1600.0
2025-01-14 11:10:00,408.05,408.41,408.01,408.06,1300.0,408.05,408.41,408.01,408.06,1300.0
2025-01-14 11:15:00,408.05,409.13,408.05,408.22,4240.0,408.05,409.13,408.05,408.22,4240.0
2025-01-14 11:20:00,408.11,408.65,407.82,407.85,2737.0,408.11,408.65,407.82,407.85,2737.0
2025-01-14 11:25:00,407.83,408.49,407.41,407.72,4110.0,407.83,408.49,407.41,407.72,4110.0
2025-01-14 11:30:00,408.39,408.51,408.32,408.43,2306.0,408.39,408.51,408.32,408.43,2306.0
2025-01-14 11:35:00,408.45,408.67,407.05,407.5,3700.0,408.45,408.67,407.05,407.5,3700.0
2025-01-14 11:40:00,407.37,407.37,406.81,407.0,895.0,407.37,407.37,406.81,407.0,895.0
2025-01-14 11:45:00,406.99,406.99,406.22,406.79,1748.0,406.99,406.99,406.22,406.79,1748.0
2025-01-14 11:50:00,406.29,406.33,405.96,405.96,800.0,406.29,406.33,405.96,405.96,800.0
2025-01-14 11:55:00,405.66,406.03,405.6,405.98,2416.0,405.66,406.03,405.6,405.98,2416.0
2025-01-14 12:00:00,405.61,406.28,405.59,406.28,1466.0,405.61,406.28,405.59,406.28,1466.0
2025-01-14 12:05:00,406.29,406.75,406.01,406.75,695.0,406.29,406.75,406.01,406.75,695.0
2025-01-14 12:10:00,406.75,406.83,406.11,406.36,947.0,406.75,406.83,406.11,406.36,947.0
2025-01-14 12:15:00,406.2,406.29,406.2,406.28,400.0,406.2,406.29,406.2,406.28,400.0
2025-01-14 12:20:00,405.97,406.18,405.37,405.37,1401.0,405.97,406.18,405.37,405.37,1401.0
2025-01-14 12:25:00,405.35,406.15,405.35,406.15,1378.0,405.35,406.15,405.35,406.15,1378.0
2025-01-14 12:30:00,405.76,405.76,405.41,405.44,1113.0,405.76,405.76,405.41,405.44,1113.0
2025-01-14 12:35:00,405.31,405.77,404.97,405.69,1400.0,405.31,405.77,404.97,405.69,1400.0
2025-01-14 12:40:00,406.0,406.01,406.0,406.0,100.0,406.0,406.01,406.0,406.0,100.0
2025-01-14 12:45:00,406.0,406.0,405.61,405.61,1359.0,406.0,406.0,405.61,405.61,1359.0
2025-01-14 12:50:00,405.83,406.35,405.56,406.3,1707.0,405.83,406.35,405.56,406.3,1707.0
2025-01-14 12:55:00,405.92,406.21,405.61,406.21,500.0,405.92,406.21,405.61,406.21,500.0
2025-01-14 13:00:00,406.56,406.66,406.56,406.66,200.0,406.56,406.66,406.56,406.66,200.0
2025-01-14 13:05:00,406.84,406.84,406.84,406.84,200.0,406.84,406.84,406.84,406.84,200.0
2025-01-14 13:10:00,406.81,406.81,406.81,406.81,100.0,406.81,406.81,406.81,406.81,100.0
2025-01-14 13:15:00,406.27,406.39,406.07,406.07,2526.0,406.27,406.39,406.07,406.07,2526.0
2025-01-14 13:20:00,406.07,406.07,404.97,405.34,6474.0,406.07,406.07,404.97,405.34,6474.0
2025-01-14 13:25:00,405.34,405.93,405.33,405.91,2000.0,405.34,405.93,405.33,405.91,2000.0
2025-01-14 13:30:00,405.35,405.95,405.34,405.48,1956.0,405.35,405.95,405.34,405.48,1956.0
2025-01-14 13:35:00,405.55,406.18,405.55,406.18,771.0,405.55,406.18,405.55,406.18,771.0
2025-01-14 13:40:00,406.18,406.31,405.71,405.71,808.0,406.18,406.31,405.71,405.71,808.0
2025-01-14 13:45:00,405.68,405.68,405.24,405.44,1300.0,405.68,405.68,405.24,405.44,1300.0
2025-01-14 13:50:00,405.18,405.34,405.18,405.34,200.0,405.18,405.34,405.18,405.34,200.0
2025-01-14 13:55:00,405.42,405.42,404.8,405.06,5626.0,405.42,405.42,404.8,405.06,5626.0
2025-01-14 14:00:00,404.94,404.95,403.37,404.02,2583.0,404.94,404.95,403.37,404.02,2583.0
2025-01-14 14:05:00,404.0,404.05,403.64,403.85,3838.0,404.0,404.05,403.64,403.85,3838.0
2025-01-14 14:10:00,403.85,404.06,403.34,403.5,3926.0,403.85,404.06,403.34,403.5,3926.0
2025-01-14 14:15:00,403.48,403.95,403.33,403.65,2625.0,403.48,403.95,403.33,403.65,2625.0
2025-01-14 14:20:00,403.67,404.75,403.66,404.69,5238.0,403.67,404.75,403.66,404.69,5238.0
2025-01-14 14:25:00,404.73,404.73,404.24,404.31,6157.0,404.73,404.73,404.24,404.31,6157.0
2025-01-14 14:30:00,404.23,404.49,404.2,404.2,1900.0,404.23,404.49,404.2,404.2,1900.0
2025-01-14 14:35:00,404.21,404.37,404.15,404.25,2700.0,404.21,404.37,404.15,404.25,2700.0
2025-01-14 14:40:00,404.06,404.38,403.96,404.24,3022.0,404.06,404.38,403.96,404.24,3022.0
2025-01-14 14:45:00,404.4,404.4,403.89,403.89,900.0,404.4,404.4,403.89,403.89,900.0
2025-01-14 14:50:00,403.78,404.11,403.69,403.94,3171.0,403.78,404.11,403.69,403.94,3171.0
2025-01-14 14:55:00,403.54,403.68,403.01,403.01,1794.0,403.54,403.68,403.01,403.01,1794.0
2025-01-14 15:00:00,403.07,403.23,402.5,402.66,2230.0,403.07,403.23,402.5,402.66,2230.0
2025-01-14 15:05:00,402.7,402.71,401.83,402.71,2998.0,402.7,402.71,401.83,402.71,2998.0
2025-01-14 15:10:00,402.62,403.4,402.37,402.76,7600.0,402.62,403.4,402.37,402.76,7600.0
2025-01-14 15:15:00,403.12,403.17,402.68,403.12,3909.0,403.12,403.17,402.68,403.12,3909.0
2025-01-14 15:20:00,403.27,404.38,403.03,403.81,17935.0,403.27,404.38,403.03,403.81,17935.0
2025-01-14 15:25:00,404.03,404.84,403.98,404.58,1900.0,404.03,404.84,403.98,404.58,1900.0
2025-01-14 15:30:00,404.29,405.01,404.15,404.88,9962.0,404.29,405.01,404.15,404.88,9962.0
2025-01-14 15:35:00,405.2,405.4,404.62,405.1,6243.0,405.2,405.4,404.62,405.1,6243.0
2025-01-14 15:40:00,405.03,405.03,404.71,404.8,2983.0,405.03,405.03,404.71,404.8,2983.0
2025-01-14 15:45:00,404.79,405.02,403.86,404.51,6077.0,404.79,405.02,403.86,404.51,6077.0
2025-01-14 15:50:00,404.51,405.35,403.96,404.16,13258.0,404.51,405.35,403.96,404.16,13258.0
2025-01-14 15:55:00,404.01,405.0,403.91,404.33,45097.0,404.01,405.0,403.91,404.33,45097.0
2025-01-15 09:30:00,410.3,412.26,408.29,410.91,6861.0,410.3,412.26,408.29,410.91,6861.0
2025-01-15 09:35:00,409.02,409.02,406.49,408.81,1705.0,409.02,409.02,406.49,408.81,1705.0
2025-01-15 09:40:00,408.13,409.78,407.6,407.6,2075.0,408.13,409.78,407.6,407.6,2075.0
2025-01-15 09:45:00,409.36,410.21,409.36,409.8,502.0,409.36,410.21,409.36,409.8,502.0
2025-01-15 09:50:00,408.88,411.7,408.65,410.61,3331.0,408.88,411.7,408.65,410.61,3331.0
2025-01-15 09:55:00,411.18,411.56,410.61,410.97,1698.0,411.18,411.56,410.61,410.97,1698.0
2025-01-15 10:00:00,411.23,412.24,411.19,412.1,3584.0,411.23,412.24,411.19,412.1,3584.0
2025-01-15 10:05:00,412.1,412.33,411.06,411.49,3248.0,412.1,412.33,411.06,411.49,3248.0
2025-01-15 10:10:00,411.58,412.27,411.57,411.98,2235.0,411.58,412.27,411.57,411.98,2235.0
2025-01-15 10:15:00,411.52,411.78,410.48,410.86,3001.0,411.52,411.78,410.48,410.86,3001.0
2025-01-15 10:20:00,410.74,411.41,410.63,411.13,2000.0,410.74,411.41,410.63,411.13,2000.0
2025-01-15 10:25:00,411.1,411.51,410.51,411.51,1000.0,411.1,411.51,410.51,411.51,1000.0
2025-01-15 10:30:00,411.47,411.83,411.11,411.31,3138.0,411.47,411.83,411.11,411.31,3138.0
2025-01-15 10:35:00,410.8,411.28,410.61,411.27,1596.0,410.8,411.28,410.61,411.27,1596.0
2025-01-15 10:40:00,410.77,411.24,410.5,411.1,850.0,410.77,411.24,410.5,411.1,850.0
2025-01-15 10:45:00,410.75,411.28,410.12,410.12,2592.0,410.75,411.28,410.12,410.12,2592.0
2025-01-15 10:50:00,409.77,409.99,408.36,409.22,1899.0,409.77,409.99,408.36,409.22,1899.0
2025-01-15 10:55:00,409.22,409.23,408.37,408.37,1499.0,409.22,409.23,408.37,408.37,1499.0
2025-01-15 11:00:00,408.62,408.62,408.08,408.19,900.0,408.62,408.62,408.08,408.19,900.0
2025-01-15 11:05:00,408.19,408.96,408.19,408.23,3151.0,408.19,408.96,408.19,408.23,3151.0
2025-01-15 11:10:00,408.24,408.24,407.76,408.11,2259.0,408.24,408.24,407.76,408.11,2259.0
2025-01-15 11:15:00,408.11,408.11,406.64,406.81,2310.0,408.11,408.11,406.64,406.81,2310.0
2025-01-15 11:20:00,406.55,407.29,406.43,406.91,1900.0,406.55,407.29,406.43,406.91,1900.0
2025-01-15 11:25:00,406.7,407.01,406.37,406.76,2200.0,406.7,407.01,406.37,406.76,2200.0
2025-01-15 11:30:00,406.72,406.72,406.49,406.62,500.0,406.72,406.72,406.49,406.62,500.0
2025-01-15 11:35:00,406.62,406.87,406.22,406.47,1950.0,406.62,406.87,406.22,406.47,1950.0
2025-01-15 11:40:00,406.86,407.18,406.78,406.98,1065.0,406.86,407.18,406.78,406.98,1065.0
2025-01-15 11:45:00,406.88,406.88,406.04,406.34,860.0,406.88,406.88,406.04,406.34,860.0
2025-01-15 11:50:00,406.35,406.35,405.92,406.22,1529.0,406.35,406.35,405.92,406.22,1529.0
2025-01-15 11:55:00,406.22,406.31,406.15,406.18,1473.0,406.22,406.31,406.15,406.18,1473.0
2025-01-15 12:00:00,406.25,406.38,405.27,405.27,4499.0,406.25,406.38,405.27,405.27,4499.0
2025-01-15 12:05:00,405.54,405.7,405.3,405.3,1100.0,405.54,405.7,405.3,405.3,1100.0
2025-01-15 12:10:00,405.62,406.15,405.61,405.82,1323.0,405.62,406.15,405.61,405.82,1323.0
2025-01-15 12:15:00,406.07,406.13,405.81,405.81,895.0,406.07,406.13,405.81,405.81,895.0
2025-01-15 12:20:00,405.76,406.48,405.45,405.45,1400.0,405.76,406.48,405.45,405.45,1400.0
2025-01-15 12:25:00,405.41,405.68,405.4,405.68,500.0,405.41,405.68,405.4,405.68,500.0
2025-01-15 12:30:00,405.81,405.99,405.61,405.7,1900.0,405.81,405.99,405.61,405.7,1900.0
2025-01-15 12:35:00,405.71,406.06,405.68,406.06,500.0,405.71,406.06,405.68,406.06,500.0
2025-01-15 12:40:00,406.25,406.36,406.24,406.24,1111.0,406.25,406.36,406.24,406.24,1111.0
2025-01-15 12:45:00,406.25,406.25,406.04,406.12,800.0,406.25,406.25,406.04,406.12,800.0
2025-01-15 12:50:00,405.92,405.92,405.86,405.87,800.0,405.92,405.92,405.86,405.87,800.0
2025-01-15 12:55:00,405.98,406.02,405.77,406.02,600.0,405.98,406.02,405.77,406.02,600.0
2025-01-15 13:00:00,406.02,406.31,405.56,405.56,4018.0,406.02,406.31,405.56,405.56,4018.0
2025-01-15 13:05:00,405.53,405.97,405.36,405.79,2000.0,405.53,405.97,405.36,405.79,2000.0
2025-01-15 13:10:00,406.23,406.64,406.17,406.41,2621.0,406.23,406.64,406.17,406.41,2621.0
2025-01-15 13:15:00,406.41,407.04,406.4,407.04,2063.0,406.41,407.04,406.4,407.04,2063.0
2025-01-15 13:20:00,407.06,407.11,407.06,407.11,300.0,407.06,407.11,407.06,407.11,300.0
2025-01-15 13:25:00,407.15,407.29,406.8,407.23,1505.0,407.15,407.29,406.8,407.23,1505.0
2025-01-15 13:30:00,407.24,407.38,407.24,407.38,660.0,407.24,407.38,407.24,407.38,660.0
2025-01-15 13:35:00,407.31,407.32,407.25,407.25,400.0,407.31,407.32,407.25,407.25,400.0
2025-01-15 13:40:00,407.64,407.73,407.55,407.6,1744.0,407.64,407.73,407.55,407.6,1744.0
2025-01-15 13:45:00,407.63,408.41,407.62,408.27,977.0,407.63,408.41,407.62,408.27,977.0
2025-01-15 13:50:00,408.26,408.26,408.22,408.23,400.0,408.26,408.26,408.22,408.23,400.0
2025-01-15 13:55:00,408.22,408.53,408.22,408.45,613.0,408.22,408.53,408.22,408.45,613.0
2025-01-15 14:00:00,408.6,409.0,408.28,408.28,1904.0,408.6,409.0,408.28,408.28,1904.0
2025-01-15 14:05:00,408.44,408.63,408.13,408.63,1178.0,408.44,408.63,408.13,408.63,1178.0
2025-01-15 14:10:00,408.5,408.67,408.27,408.67,1538.0,408.5,408.67,408.27,408.67,1538.0
2025-01-15 14:15:00,408.74,408.8,408.43,408.72,2400.0,408.74,408.8,408.43,408.72,2400.0
2025-01-15 14:20:00,408.64,408.64,408.42,408.5,800.0,408.64,408.64,408.42,408.5,800.0
2025-01-15 14:25:00,408.66,409.08,408.56,409.08,1878.0,408.66,409.08,408.56,409.08,1878.0
2025-01-15 14:30:00,408.99,409.14,408.74,408.75,2609.0,408.99,409.14,408.74,408.75,2609.0
2025-01-15 14:35:00,408.69,409.0,408.33,408.99,2911.0,408.69,409.0,408.33,408.99,2911.0
2025-01-15 14:40:00,408.92,408.92,407.53,407.53,1600.0,408.92,408.92,407.53,407.53,1600.0
2025-01-15 14:45:00,407.57,408.24,407.53,408.24,701.0,407.57,408.24,407.53,408.24,701.0
2025-01-15 14:50:00,408.08,408.49,408.08,408.41,500.0,408.08,408.49,408.08,408.41,500.0
2025-01-15 14:55:00,408.41,408.54,408.1,408.54,700.0,408.41,408.54,408.1,408.54,700.0
2025-01-15 15:00:00,408.27,408.54,408.15,408.54,1591.0,408.27,408.54,408.15,408.54,1591.0
2025-01-15 15:05:00,408.69,408.98,408.69,408.77,1647.0,408.69,408.98,408.69,408.77,1647.0
2025-01-15 15:10:00,408.77,408.79,408.69,408.79,640.0,408.77,408.79,408.69,408.79,640.0
2025-01-15 15:15:00,408.7,408.9,408.38,408.38,2887.0,408.7,408.9,408.38,408.38,2887.0
2025-01-15 15:20:00,408.53,408.54,408.04,408.04,1020.0,408.53,408.54,408.04,408.04,1020.0
2025-01-15 15:25:00,408.24,408.38,407.59,407.6,2200.0,408.24,408.38,407.59,407.6,2200.0
2025-01-15 15:30:00,407.51,407.71,407.41,407.42,1300.0,407.51,407.71,407.41,407.42,1300.0
2025-01-15 15:35:00,407.4,407.55,407.03,407.31,5370.0,407.4,407.55,407.03,407.31,5370.0
2025-01-15 15:40:00,407.14,407.56,406.82,407.29,4821.0,407.14,407.56,406.82,407.29,4821.0
2025-01-15 15:45:00,407.29,407.37,406.44,406.44,6364.0,407.29,407.37,406.44,406.44,6364.0
2025-01-15 15:50:00,406.6,407.66,406.5,407.48,13873.0,406.6,407.66,406.5,407.48,13873.0
2025-01-15 15:55:00,407.52,407.78,407.12,407.36,22161.0,407.52,407.78,407.12,407.36,22161.0
2025-01-16 09:30:00,409.0,409.0,407.75,407.75,4680.0,409.0,409.0,407.75,407.75,4680.0
2025-01-16 09:35:00,408.17,408.88,407.35,408.54,6416.0,408.17,408.88,407.35,408.54,6416.0
2025-01-16 09:40:00,407.86,408.21,407.55,407.78,1000.0,407.86,408.21,407.55,407.78,1000.0
2025-01-16 09:45:00,407.46,408.44,407.46,408.26,1900.0,407.46,408.44,407.46,408.26,1900.0
2025-01-16 09:50:00,408.12,408.67,408.12,408.47,1200.0,408.12,408.67,408.12,408.47,1200.0
2025-01-16 09:55:00,408.55,408.73,407.15,407.21,1700.0,408.55,408.73,407.15,407.21,1700.0
2025-01-16 10:00:00,407.61,407.89,407.15,407.73,1947.0,407.61,407.89,407.15,407.73,1947.0
2025-01-16 10:05:00,407.73,408.27,407.55,407.69,2259.0,407.73,408.27,407.55,407.69,2259.0
2025-01-16 10:10:00,407.59,408.75,407.45,408.21,4152.0,407.59,408.75,407.45,408.21,4152.0
2025-01-16 10:15:00,408.39,408.63,408.08,408.6,6829.0,408.39,408.63,408.08,408.6,6829.0
2025-01-16 10:20:00,408.39,408.39,407.11,407.52,4103.0,408.39,408.39,407.11,407.52,4103.0
2025-01-16 10:25:00,407.33,407.35,406.2,406.41,1050.0,407.33,407.35,406.2,406.41,1050.0
2025-01-16 10:30:00,406.48,407.36,406.48,407.36,2035.0,406.48,407.36,406.48,407.36,2035.0
2025-01-16 10:35:00,407.35,408.13,407.17,407.94,1812.0,407.35,408.13,407.17,407.94,1812.0
2025-01-16 10:40:00,407.92,408.6,406.96,408.26,2298.0,407.92,408.6,406.96,408.26,2298.0
2025-01-16 10:45:00,408.26,408.58,408.26,408.26,900.0,408.26,408.58,408.26,408.26,900.0
2025-01-16 10:50:00,408.56,409.04,408.24,409.04,1958.0,408.56,409.04,408.24,409.04,1958.0
2025-01-16 10:55:00,409.66,409.72,408.89,409.28,3412.0,409.66,409.72,408.89,409.28,3412.0
2025-01-16 11:00:00,409.28,410.27,409.27,410.27,4346.0,409.28,410.27,409.27,410.27,4346.0
2025-01-16 11:05:00,410.0,410.4,409.77,410.13,5286.0,410.0,410.4,409.77,410.13,5286.0
2025-01-16 11:10:00,410.15,410.44,409.85,410.19,5690.0,410.15,410.44,409.85,410.19,5690.0
2025-01-16 11:15:00,409.87,410.03,409.72,409.98,1951.0,409.87,410.03,409.72,409.98,1951.0
2025-01-16 11:20:00,409.75,410.03,409.28,409.76,3591.0,409.75,410.03,409.28,409.76,3591.0
2025-01-16 11:25:00,409.76,410.43,409.76,410.41,9107.0,409.76,410.43,409.76,410.41,9107.0
2025-01-16 11:30:00,410.64,410.83,410.28,410.36,1425.0,410.64,410.83,410.28,410.36,1425.0
2025-01-16 11:35:00,411.03,412.37,411.03,411.87,1375.0,411.03,412.37,411.03,411.87,1375.0
2025-01-16 11:40:00,411.94,411.94,410.36,410.83,8918.0,411.94,411.94,410.36,410.83,8918.0
2025-01-16 11:45:00,410.8,411.32,410.43,411.32,9480.0,410.8,411.32,410.43,411.32,9480.0
2025-01-16 11:50:00,411.35,412.66,411.34,412.56,1450.0,411.35,412.66,411.34,412.56,1450.0
2025-01-16 11:55:00,412.53,413.0,412.46,412.75,2221.0,412.53,413.0,412.46,412.75,2221.0
2025-01-16 12:00:00,413.3,414.46,412.94,414.36,1635.0,413.3,414.46,412.94,414.36,1635.0
2025-01-16 12:05:00,414.54,416.1,414.54,416.1,2844.0,414.54,416.1,414.54,416.1,2844.0
2025-01-16 12:10:00,415.81,416.67,415.67,416.67,2845.0,415.81,416.67,415.67,416.67,2845.0
2025-01-16 12:15:00,416.84,416.84,415.0,415.36,9751.0,416.84,416.84,415.0,415.36,9751.0
2025-01-16 12:20:00,414.73,415.23,414.6,415.22,1225.0,414.73,415.23,414.6,415.22,1225.0
2025-01-16 12:25:00,415.4,415.4,414.96,415.11,1825.0,415.4,415.4,414.96,415.11,1825.0
2025-01-16 12:30:00,415.14,415.62,414.73,415.62,2600.0,415.14,415.62,414.73,415.62,2600.0
2025-01-16 12:35:00,415.38,415.38,414.75,415.12,1200.0,415.38,415.38,414.75,415.12,1200.0
2025-01-16 12:40:00,415.16,415.16,414.81,415.05,1022.0,415.16,415.16,414.81,415.05,1022.0
2025-01-16 12:45:00,414.8,415.34,414.8,415.34,1000.0,414.8,415.34,414.8,415.34,1000.0
2025-01-16 12:50:00,415.36,415.36,414.72,414.97,1700.0,415.36,415.36,414.72,414.97,1700.0
2025-01-16 12:55:00,414.97,416.8,414.96,415.4,11568.0,414.97,416.8,414.96,415.4,11568.0
2025-01-16 13:00:00,415.28,415.28,414.87,415.11,4546.0,415.28,415.28,414.87,415.11,4546.0
2025-01-16 13:05:00,415.28,415.49,415.13,415.4,2673.0,415.28,415.49,415.13,415.4,2673.0
2025-01-16 13:10:00,415.25,415.47,415.25,415.31,2353.0,415.25,415.47,415.25,415.31,2353.0
2025-01-16 13:15:00,415.31,415.62,415.09,415.25,5241.0,415.31,415.62,415.09,415.25,5241.0
2025-01-16 13:20:00,415.43,416.4,415.34,416.28,5598.0,415.43,416.4,415.34,416.28,5598.0
2025-01-16 13:25:00,416.27,416.27,414.96,414.96,1433.0,416.27,416.27,414.96,414.96,1433.0
2025-01-16 13:30:00,414.75,415.15,414.31,414.46,5202.0,414.75,415.15,414.31,414.46,5202.0
2025-01-16 13:35:00,414.31,414.8,414.09,414.79,2737.0,414.31,414.8,414.09,414.79,2737.0
2025-01-16 13:40:00,414.68,414.68,413.93,413.94,1583.0,414.68,414.68,413.93,413.94,1583.0
2025-01-16 13:45:00,413.71,414.19,413.7,414.16,1268.0,413.71,414.19,413.7,414.16,1268.0
2025-01-16 13:50:00,414.07,414.34,413.95,413.95,2783.0,414.07,414.34,413.95,413.95,2783.0
2025-01-16 13:55:00,413.67,414.37,413.58,413.98,4859.0,413.67,414.37,413.58,413.98,4859.0
2025-01-16 14:00:00,413.98,413.99,412.64,413.12,5452.0,413.98,413.99,412.64,413.12,5452.0
2025-01-16 14:05:00,412.81,412.83,412.46,412.46,800.0,412.81,412.83,412.46,412.46,800.0
2025-01-16 14:10:00,412.76,413.51,412.72,413.09,2827.0,412.76,413.51,412.72,413.09,2827.0
2025-01-16 14:15:00,413.15,413.15,412.42,412.83,1150.0,413.15,413.15,412.42,412.83,1150.0
2025-01-16 14:20:00,413.37,413.79,412.93,413.17,2599.0,413.37,413.79,412.93,413.17,2599.0
2025-01-16 14:25:00,413.32,413.48,413.17,413.31,2514.0,413.32,413.48,413.17,413.31,2514.0
2025-01-16 14:30:00,413.39,413.39,413.16,413.22,1131.0,413.39,413.39,413.16,413.22,1131.0
2025-01-16 14:35:00,413.22,413.22,412.75,412.98,916.0,413.22,413.22,412.75,412.98,916.0
2025-01-16 14:40:00,413.4,413.88,413.34,413.35,7798.0,413.4,413.88,413.34,413.35,7798.0
2025-01-16 14:45:00,413.82,414.54,413.82,414.33,700.0,413.82,414.54,413.82,414.33,700.0
2025-01-16 14:50:00,414.32,414.42,414.08,414.42,1100.0,414.32,414.42,414.08,414.42,1100.0
2025-01-16 14:55:00,414.27,414.88,414.26,414.88,2086.0,414.27,414.88,414.26,414.88,2086.0
2025-01-16 15:00:00,414.35,415.06,414.35,414.9,2362.0,414.35,415.06,414.35,414.9,2362.0
2025-01-16 15:05:00,414.9,415.3,414.72,415.19,4254.0,414.9,415.3,414.72,415.19,4254.0
2025-01-16 15:10:00,415.12,415.19,414.37,414.42,1300.0,415.12,415.19,414.37,414.42,1300.0
2025-01-16 15:15:00,414.44,414.49,414.05,414.15,1582.0,414.44,414.49,414.05,414.15,1582.0
2025-01-16 15:20:00,414.17,414.17,413.3,413.31,6372.0,414.17,414.17,413.3,413.31,6372.0
2025-01-16 15:25:00,413.16,413.21,412.45,412.77,3067.0,413.16,413.21,412.45,412.77,3067.0
2025-01-16 15:30:00,412.79,413.34,412.78,413.34,1843.0,412.79,413.34,412.78,413.34,1843.0
2025-01-16 15:35:00,413.35,413.59,412.69,413.05,2306.0,413.35,413.59,412.69,413.05,2306.0
2025-01-16 15:40:00,412.87,413.08,412.45,412.45,1319.0,412.87,413.08,412.45,412.45,1319.0
2025-01-16 15:45:00,412.64,413.57,412.22,413.27,11166.0,412.64,413.57,412.22,413.27,11166.0
2025-01-16 15:50:00,413.27,413.34,412.67,413.3,6647.0,413.27,413.34,412.67,413.3,6647.0
2025-01-16 15:55:00,413.48,413.7,412.42,413.19,17716.0,413.48,413.7,412.42,413.19,17716.0
2025-01-17 09:30:00,418.23,419.34,414.44,414.44,32329.0,418.23,419.34,414.44,414.44,32329.0
2025-01-17 09:35:00,414.44,414.44,412.75,413.35,4100.0,414.44,414.44,412.75,413.35,4100.0
2025-01-17 09:40:00,414.25,414.93,413.05,413.05,2785.0,414.25,414.93,413.05,413.05,2785.0
2025-01-17 09:45:00,411.77,414.17,411.66,413.33,2456.0,411.77,414.17,411.66,413.33,2456.0
2025-01-17 09:50:00,412.23,413.47,411.94,413.18,2200.0,412.23,413.47,411.94,413.18,2200.0
2025-01-17 09:55:00,412.81,412.86,411.5,412.82,1205.0,412.81,412.86,411.5,412.82,1205.0
2025-01-17 10:00:00,412.97,413.25,412.64,412.81,2308.0,412.97,413.25,412.64,412.81,2308.0
2025-01-17 10:05:00,413.26,413.26,412.34,412.52,1000.0,413.26,413.26,412.34,412.52,1000.0
2025-01-17 10:10:00,412.72,412.72,410.88,410.89,2561.0,412.72,412.72,410.88,410.89,2561.0
2025-01-17 10:15:00,410.98,410.98,409.34,409.5,3060.0,410.98,410.98,409.34,409.5,3060.0
2025-01-17 10:20:00,409.15,410.19,409.15,409.75,3652.0,409.15,410.19,409.15,409.75,3652.0
2025-01-17 10:25:00,409.54,409.82,409.09,409.22,5852.0,409.54,409.82,409.09,409.22,5852.0
2025-01-17 10:30:00,409.47,410.4,409.0,409.57,3127.0,409.47,410.4,409.0,409.57,3127.0
2025-01-17 10:35:00,409.51,409.81,408.93,409.59,2389.0,409.51,409.81,408.93,409.59,2389.0
2025-01-17 10:40:00,409.26,409.56,408.5,409.15,3104.0,409.26,409.56,408.5,409.15,3104.0
2025-01-17 10:45:00,409.16,409.78,409.03,409.03,5265.0,409.16,409.78,409.03,409.03,5265.0
2025-01-17 10:50:00,409.31,409.41,407.75,408.0,1750.0,409.31,409.41,407.75,408.0,1750.0
2025-01-17 10:55:00,407.68,408.46,407.38,408.04,3891.0,407.68,408.46,407.38,408.04,3891.0
2025-01-17 11:00:00,407.91,408.53,406.85,406.86,5854.0,407.91,408.53,406.85,406.86,5854.0
2025-01-17 11:05:00,406.13,406.13,405.12,405.87,2939.0,406.13,406.13,405.12,405.87,2939.0
2025-01-17 11:10:00,405.62,405.64,405.11,405.21,700.0,405.62,405.64,405.11,405.21,700.0
2025-01-17 11:15:00,405.7,405.98,405.62,405.83,1300.0,405.7,405.98,405.62,405.83,1300.0
2025-01-17 11:20:00,405.88,406.41,405.62,406.18,4150.0,405.88,406.41,405.62,406.18,4150.0
2025-01-17 11:25:00,406.18,406.65,405.66,405.89,4670.0,406.18,406.65,405.66,405.89,4670.0
2025-01-17 11:30:00,405.89,406.5,405.69,406.5,4409.0,405.89,406.5,405.69,406.5,4409.0
2025-01-17 11:35:00,406.55,407.18,406.01,406.06,3900.0,406.55,407.18,406.01,406.06,3900.0
2025-01-17 11:40:00,406.31,407.14,406.31,407.07,1453.0,406.31,407.14,406.31,407.07,1453.0
2025-01-17 11:45:00,407.11,407.65,406.62,407.51,5558.0,407.11,407.65,406.62,407.51,5558.0
2025-01-17 11:50:00,407.67,408.18,407.54,408.12,4763.0,407.67,408.18,407.54,408.12,4763.0
2025-01-17 11:55:00,408.12,409.16,407.79,408.75,6381.0,408.12,409.16,407.79,408.75,6381.0
2025-01-17 12:00:00,408.68,408.68,407.8,407.8,1351.0,408.68,408.68,407.8,407.8,1351.0
2025-01-17 12:05:00,407.4,407.61,407.31,407.5,900.0,407.4,407.61,407.31,407.5,900.0
2025-01-17 12:10:00,407.91,409.1,407.73,408.83,5021.0,407.91,409.1,407.73,408.83,5021.0
2025-01-17 12:15:00,408.83,409.21,408.52,408.89,2835.0,408.83,409.21,408.52,408.89,2835.0
2025-01-17 12:20:00,408.89,409.51,408.52,408.83,3316.0,408.89,409.51,408.52,408.83,3316.0
2025-01-17 12:25:00,408.84,409.17,408.56,408.56,1467.0,408.84,409.17,408.56,408.56,1467.0
2025-01-17 12:30:00,407.68,408.41,407.68,408.41,2418.0,407.68,408.41,407.68,408.41,2418.0
2025-01-17 12:35:00,408.18,408.35,407.31,407.48,3885.0,408.18,408.35,407.31,407.48,3885.0
2025-01-17 12:40:00,407.71,407.71,406.67,406.67,3517.0,407.71,407.71,406.67,406.67,3517.0
2025-01-17 12:45:00,407.07,407.07,406.16,406.42,5166.0,407.07,407.07,406.16,406.42,5166.0
2025-01-17 12:50:00,406.54,406.54,405.9,405.9,2910.0,406.54,406.54,405.9,405.9,2910.0
2025-01-17 12:55:00,406.05,407.0,405.67,406.77,5376.0,406.05,407.0,405.67,406.77,5376.0
2025-01-17 13:00:00,406.77,407.91,406.42,407.4,3917.0,406.77,407.91,406.42,407.4,3917.0
2025-01-17 13:05:00,407.25,407.26,406.64,406.89,1400.0,407.25,407.26,406.64,406.89,1400.0
2025-01-17 13:10:00,406.32,406.59,406.32,406.32,300.0,406.32,406.59,406.32,406.32,300.0
2025-01-17 13:15:00,406.17,406.81,406.12,406.8,4019.0,406.17,406.81,406.12,406.8,4019.0
2025-01-17 13:20:00,406.43,406.96,406.43,406.75,614.0,406.43,406.96,406.43,406.75,614.0
2025-01-17 13:25:00,406.93,407.03,406.83,407.02,3220.0,406.93,407.03,406.83,407.02,3220.0
2025-01-17 13:30:00,406.84,407.67,406.79,407.4,2201.0,406.84,407.67,406.79,407.4,2201.0
2025-01-17 13:35:00,407.15,407.21,406.76,407.21,1505.0,407.15,407.21,406.76,407.21,1505.0
2025-01-17 13:40:00,407.29,407.54,406.87,407.54,1720.0,407.29,407.54,406.87,407.54,1720.0
2025-01-17 13:45:00,407.58,407.92,407.21,407.23,1682.0,407.58,407.92,407.21,407.23,1682.0
2025-01-17 13:50:00,407.53,407.72,407.04,407.04,2348.0,407.53,407.72,407.04,407.04,2348.0
2025-01-17 13:55:00,407.04,407.04,406.79,406.96,1724.0,407.04,407.04,406.79,406.96,1724.0
2025-01-17 14:00:00,407.19,407.39,407.04,407.13,1200.0,407.19,407.39,407.04,407.13,1200.0
2025-01-17 14:05:00,407.15,407.52,407.13,407.52,1344.0,407.15,407.52,407.13,407.52,1344.0
2025-01-17 14:10:00,407.29,407.43,406.97,406.97,1188.0,407.29,407.43,406.97,406.97,1188.0
2025-01-17 14:15:00,407.25,407.29,406.64,406.65,4517.0,407.25,407.29,406.64,406.65,4517.0
2025-01-17 14:20:00,406.65,406.97,406.51,406.71,3950.0,406.65,406.97,406.51,406.71,3950.0
2025-01-17 14:25:00,406.71,406.84,405.66,405.81,3404.0,406.71,406.84,405.66,405.81,3404.0
2025-01-17 14:30:00,405.76,405.76,405.01,405.2,2765.0,405.76,405.76,405.01,405.2,2765.0
2025-01-17 14:35:00,405.2,405.66,405.2,405.49,1100.0,405.2,405.66,405.2,405.49,1100.0
2025-01-17 14:40:00,405.4,405.87,405.05,405.73,3842.0,405.4,405.87,405.05,405.73,3842.0
2025-01-17 14:45:00,405.73,405.89,405.39,405.62,2554.0,405.73,405.89,405.39,405.62,2554.0
2025-01-17 14:50:00,405.72,406.1,405.53,405.96,2256.0,405.72,406.1,405.53,405.96,2256.0
2025-01-17 14:55:00,405.94,405.94,404.85,404.96,3163.0,405.94,405.94,404.85,404.96,3163.0
2025-01-17 15:00:00,404.94,405.24,404.34,405.0,2284.0,404.94,405.24,404.34,405.0,2284.0
2025-01-17 15:05:00,404.96,405.66,404.96,405.45,2284.0,404.96,405.66,404.96,405.45,2284.0
2025-01-17 15:10:00,405.59,405.84,405.44,405.77,3773.0,405.59,405.84,405.44,405.77,3773.0
2025-01-17 15:15:00,405.46,405.85,405.31,405.68,4097.0,405.46,405.85,405.31,405.68,4097.0
2025-01-17 15:20:00,405.68,405.87,405.26,405.49,4479.0,405.68,405.87,405.26,405.49,4479.0
2025-01-17 15:25:00,405.55,405.85,405.22,405.35,5772.0,405.55,405.85,405.22,405.35,5772.0
2025-01-17 15:30:00,405.49,405.49,405.11,405.13,6936.0,405.49,405.49,405.11,405.13,6936.0
2025-01-17 15:35:00,405.14,405.43,404.59,405.43,8196.0,405.14,405.43,404.59,405.43,8196.0
2025-01-17 15:40:00,405.2,405.87,405.2,405.73,4387.0,405.2,405.87,405.2,405.73,4387.0
2025-01-17 15:45:00,405.73,405.73,405.19,405.41,6615.0,405.73,405.73,405.19,405.41,6615.0
2025-01-17 15:50:00,405.54,405.94,404.59,405.16,13145.0,405.54,405.94,404.59,405.16,13145.0
2025-01-17 15:55:00,404.97,405.28,404.66,405.0,30665.0,404.97,405.28,404.66,405.0,30665.0
2025-01-21 09:30:00,411.48,415.22,409.99,412.5,36470.0,411.48,415.22,409.99,412.5,36470.0
2025-01-21 09:35:00,412.5,418.58,411.95,418.58,15076.0,412.5,418.58,411.95,418.58,15076.0
2025-01-21 09:40:00,418.44,421.3,418.06,419.26,12961.0,418.44,421.3,418.06,419.26,12961.0
2025-01-21 09:45:00,419.8,421.25,418.1,418.1,9556.0,419.8,421.25,418.1,418.1,9556.0
2025-01-21 09:50:00,417.8,419.62,417.28,419.62,6228.0,417.8,419.62,417.28,419.62,6228.0
2025-01-21 09:55:00,419.01,420.0,418.58,419.66,6749.0,419.01,420.0,418.58,419.66,6749.0
2025-01-21 10:00:00,419.69,420.61,417.95,419.64,9844.0,419.69,420.61,417.95,419.64,9844.0
2025-01-21 10:05:00,419.31,419.31,417.68,418.48,13624.0,419.31,419.31,417.68,418.48,13624.0
2025-01-21 10:10:00,418.48,419.12,417.89,417.93,7404.0,418.48,419.12,417.89,417.93,7404.0
2025-01-21 10:15:00,418.52,421.53,418.11,421.47,17099.0,418.52,421.53,418.11,421.47,17099.0
2025-01-21 10:20:00,422.0,422.99,421.62,421.69,7113.0,422.0,422.99,421.62,421.69,7113.0
2025-01-21 10:25:00,422.04,423.53,421.7,423.2,6206.0,422.04,423.53,421.7,423.2,6206.0
2025-01-21 10:30:00,423.8,424.06,423.24,423.53,2892.0,423.8,424.06,423.24,423.53,2892.0
2025-01-21 10:35:00,423.46,424.15,423.1,423.48,8606.0,423.46,424.15,423.1,423.48,8606.0
2025-01-21 10:40:00,423.68,424.39,423.65,423.65,7419.0,423.68,424.39,423.65,423.65,7419.0
2025-01-21 10:45:00,423.7,423.89,422.35,422.35,3200.0,423.7,423.89,422.35,422.35,3200.0
2025-01-21 10:50:00,422.49,422.88,421.69,422.39,8005.0,422.49,422.88,421.69,422.39,8005.0
2025-01-21 10:55:00,422.39,423.14,422.38,422.77,4676.0,422.39,423.14,422.38,422.77,4676.0
2025-01-21 11:00:00,422.54,422.54,420.71,421.13,10350.0,422.54,422.54,420.71,421.13,10350.0
2025-01-21 11:05:00,421.12,421.13,419.56,419.56,2752.0,421.12,421.13,419.56,419.56,2752.0
2025-01-21 11:10:00,419.56,420.18,419.56,419.7,3024.0,419.56,420.18,419.56,419.7,3024.0
2025-01-21 11:15:00,420.0,420.0,419.73,419.9,1100.0,420.0,420.0,419.73,419.9,1100.0
2025-01-21 11:20:00,419.69,420.15,418.78,419.75,22591.0,419.69,420.15,418.78,419.75,22591.0
2025-01-21 11:25:00,419.34,419.85,418.87,419.78,12760.0,419.34,419.85,418.87,419.78,12760.0
2025-01-21 11:30:00,419.44,419.7,419.03,419.12,3047.0,419.44,419.7,419.03,419.12,3047.0
2025-01-21 11:35:00,418.83,419.49,418.74,418.81,2499.0,418.83,419.49,418.74,418.81,2499.0
2025-01-21 11:40:00,418.8,419.86,418.02,419.86,15368.0,418.8,419.86,418.02,419.86,15368.0
2025-01-21 11:45:00,419.55,420.01,419.49,419.61,1465.0,419.55,420.01,419.49,419.61,1465.0
2025-01-21 11:50:00,419.39,419.83,418.86,419.83,3806.0,419.39,419.83,418.86,419.83,3806.0
2025-01-21 11:55:00,419.48,419.49,418.89,419.34,2799.0,419.48,419.49,418.89,419.34,2799.0
2025-01-21 12:00:00,419.66,420.73,419.66,420.51,3737.0,419.66,420.73,419.66,420.51,3737.0
2025-01-21 12:05:00,420.72,422.18,420.64,421.99,3961.0,420.72,422.18,420.64,421.99,3961.0
2025-01-21 12:10:00,422.16,423.0,422.03,423.0,6244.0,422.16,423.0,422.03,423.0,6244.0
2025-01-21 12:15:00,422.73,422.73,421.59,421.78,7854.0,422.73,422.73,421.59,421.78,7854.0
2025-01-21 12:20:00,421.64,422.02,421.36,421.73,5204.0,421.64,422.02,421.36,421.73,5204.0
2025-01-21 12:25:00,421.75,422.24,421.75,422.17,1400.0,421.75,422.24,421.75,422.17,1400.0
2025-01-21 12:30:00,422.22,422.63,422.21,422.4,2253.0,422.22,422.63,422.21,422.4,2253.0
2025-01-21 12:35:00,422.42,422.52,422.19,422.37,2304.0,422.42,422.52,422.19,422.37,2304.0
2025-01-21 12:40:00,422.33,422.72,422.32,422.53,1702.0,422.33,422.72,422.32,422.53,1702.0
2025-01-21 12:45:00,422.86,422.92,421.76,421.76,2981.0,422.86,422.92,421.76,421.76,2981.0
2025-01-21 12:50:00,422.13,422.23,421.01,421.35,5120.0,422.13,422.23,421.01,421.35,5120.0
2025-01-21 12:55:00,420.72,421.25,420.42,420.73,1326.0,420.72,421.25,420.42,420.73,1326.0
2025-01-21 13:00:00,420.73,420.74,420.32,420.48,998.0,420.73,420.74,420.32,420.48,998.0
2025-01-21 13:05:00,420.65,421.12,420.62,420.62,1450.0,420.65,421.12,420.62,420.62,1450.0
2025-01-21 13:10:00,420.77,420.77,419.81,419.81,1426.0,420.77,420.77,419.81,419.81,1426.0
2025-01-21 13:15:00,419.75,420.21,419.73,420.18,1300.0,419.75,420.21,419.73,420.18,1300.0
2025-01-21 13:20:00,420.07,420.17,419.69,419.69,1130.0,420.07,420.17,419.69,419.69,1130.0
2025-01-21 13:25:00,419.67,419.91,419.56,419.79,1250.0,419.67,419.91,419.56,419.79,1250.0
2025-01-21 13:30:00,420.07,420.22,419.81,420.22,3315.0,420.07,420.22,419.81,420.22,3315.0
2025-01-21 13:35:00,419.99,420.38,419.67,419.67,2602.0,419.99,420.38,419.67,419.67,2602.0
2025-01-21 13:40:00,420.09,420.19,419.31,419.31,3824.0,420.09,420.19,419.31,419.31,3824.0
2025-01-21 13:45:00,419.5,419.76,419.31,419.76,1776.0,419.5,419.76,419.31,419.76,1776.0
2025-01-21 13:50:00,419.41,419.62,419.29,419.29,1548.0,419.41,419.62,419.29,419.29,1548.0
2025-01-21 13:55:00,419.09,419.44,418.45,418.75,6248.0,419.09,419.44,418.45,418.75,6248.0
2025-01-21 14:00:00,418.52,419.24,418.52,419.21,5147.0,418.52,419.24,418.52,419.21,5147.0
2025-01-21 14:05:00,419.26,419.59,418.95,419.24,1200.0,419.26,419.59,418.95,419.24,1200.0
2025-01-21 14:10:00,419.55,419.55,418.87,418.87,4506.0,419.55,419.55,418.87,418.87,4506.0
2025-01-21 14:15:00,418.87,419.81,418.78,419.64,4797.0,418.87,419.81,418.78,419.64,4797.0
2025-01-21 14:20:00,419.83,419.83,419.52,419.58,1000.0,419.83,419.83,419.52,419.58,1000.0
2025-01-21 14:25:00,419.36,419.59,418.54,418.85,2400.0,419.36,419.59,418.54,418.85,2400.0
2025-01-21 14:30:00,418.55,418.71,417.5,417.5,3623.0,418.55,418.71,417.5,417.5,3623.0
2025-01-21 14:35:00,417.5,417.91,416.53,417.54,10582.0,417.5,417.91,416.53,417.54,10582.0
2025-01-21 14:40:00,417.78,417.97,417.55,417.78,1100.0,417.78,417.97,417.55,417.78,1100.0
2025-01-21 14:45:00,417.78,418.43,417.76,418.31,7278.0,417.78,418.43,417.76,418.31,7278.0
2025-01-21 14:50:00,418.31,419.08,418.06,418.72,8951.0,418.31,419.08,418.06,418.72,8951.0
2025-01-21 14:55:00,418.74,419.25,418.34,418.99,3168.0,418.74,419.25,418.34,418.99,3168.0
2025-01-21 15:00:00,419.54,419.54,418.54,418.54,7401.0,419.54,419.54,418.54,418.54,7401.0
2025-01-21 15:05:00,418.53,418.83,418.29,418.7,2500.0,418.53,418.83,418.29,418.7,2500.0
2025-01-21 15:10:00,418.75,418.75,418.4,418.62,700.0,418.75,418.75,418.4,418.62,700.0
2025-01-21 15:15:00,418.62,419.65,418.35,419.41,7381.0,418.62,419.65,418.35,419.41,7381.0
2025-01-21 15:20:00,419.67,420.32,419.67,420.01,4245.0,419.67,420.32,419.67,420.01,4245.0
2025-01-21 15:25:00,419.77,420.66,419.77,420.45,4508.0,419.77,420.66,419.77,420.45,4508.0
2025-01-21 15:30:00,420.31,420.72,420.21,420.5,4774.0,420.31,420.72,420.21,420.5,4774.0
2025-01-21 15:35:00,420.35,420.75,419.91,420.59,5692.0,420.35,420.75,419.91,420.59,5692.0
2025-01-21 15:40:00,420.6,421.51,420.59,421.49,13551.0,420.6,421.51,420.59,421.49,13551.0
2025-01-21 15:45:00,421.17,421.82,421.0,421.82,8818.0,421.17,421.82,421.0,421.82,8818.0
2025-01-21 15:50:00,421.26,422.45,421.26,421.86,19821.0,421.26,422.45,421.26,421.86,19821.0
2025-01-21 15:55:00,421.86,423.16,421.86,422.0,72976.0,421.86,423.16,421.86,422.0,72976.0
2025-01-22 09:30:00,420.57,421.51,415.0,415.38,10861.0,420.57,421.51,415.0,415.38,10861.0
2025-01-22 09:35:00,415.0,416.3,413.25,414.06,13654.0,415.0,416.3,413.25,414.06,13654.0
2025-01-22 09:40:00,414.06,416.09,414.06,415.0,17767.0,414.06,416.09,414.06,415.0,17767.0
2025-01-22 09:45:00,414.97,415.1,414.23,414.54,3941.0,414.97,415.1,414.23,414.54,3941.0
2025-01-22 09:50:00,413.65,415.43,413.1,415.08,17139.0,413.65,415.43,413.1,415.08,17139.0
2025-01-22 09:55:00,415.51,417.21,414.67,416.58,6687.0,415.51,417.21,414.67,416.58,6687.0
2025-01-22 10:00:00,416.11,418.35,416.1,417.0,3933.0,416.11,418.35,416.1,417.0,3933.0
2025-01-22 10:05:00,417.12,417.87,416.56,417.54,3219.0,417.12,417.87,416.56,417.54,3219.0
2025-01-22 10:10:00,417.83,419.2,417.82,418.78,5050.0,417.83,419.2,417.82,418.78,5050.0
2025-01-22 10:15:00,418.59,419.27,418.18,419.19,3000.0,418.59,419.27,418.18,419.19,3000.0
2025-01-22 10:20:00,419.18,419.95,418.84,419.95,3471.0,419.18,419.95,418.84,419.95,3471.0
2025-01-22 10:25:00,419.65,419.67,418.83,419.4,2421.0,419.65,419.67,418.83,419.4,2421.0
2025-01-22 10:30:00,419.27,419.53,418.46,418.82,6889.0,419.27,419.53,418.46,418.82,6889.0
2025-01-22 10:35:00,418.5,419.31,418.46,419.05,2300.0,418.5,419.31,418.46,419.05,2300.0
2025-01-22 10:40:00,418.87,419.92,418.24,418.25,4924.0,418.87,419.92,418.24,418.25,4924.0
2025-01-22 10:45:00,418.25,418.4,417.5,417.7,5544.0,418.25,418.4,417.5,417.7,5544.0
2025-01-22 10:50:00,417.72,418.11,417.65,417.98,4725.0,417.72,418.11,417.65,417.98,4725.0
2025-01-22 10:55:00,418.04,418.04,417.01,417.8,3280.0,418.04,418.04,417.01,417.8,3280.0
2025-01-22 11:00:00,417.79,418.8,417.78,418.0,2845.0,417.79,418.8,417.78,418.0,2845.0
2025-01-22 11:05:00,417.86,418.23,417.84,417.91,805.0,417.86,418.23,417.84,417.91,805.0
2025-01-22 11:10:00,417.75,417.79,416.14,416.14,3525.0,417.75,417.79,416.14,416.14,3525.0
2025-01-22 11:15:00,416.24,416.26,415.53,415.53,1000.0,416.24,416.26,415.53,415.53,1000.0
2025-01-22 11:20:00,415.22,415.99,414.96,415.57,1281.0,415.22,415.99,414.96,415.57,1281.0
2025-01-22 11:25:00,415.55,416.06,415.07,415.85,4896.0,415.55,416.06,415.07,415.85,4896.0
2025-01-22 11:30:00,415.65,415.65,415.25,415.44,2450.0,415.65,415.65,415.25,415.44,2450.0
2025-01-22 11:35:00,415.25,415.95,415.01,415.94,5732.0,415.25,415.95,415.01,415.94,5732.0
2025-01-22 11:40:00,415.98,415.98,415.45,415.45,892.0,415.98,415.98,415.45,415.45,892.0
2025-01-22 11:45:00,415.1,415.11,415.1,415.1,200.0,415.1,415.11,415.1,415.1,200.0
2025-01-22 11:50:00,415.56,416.13,415.28,416.13,2300.0,415.56,416.13,415.28,416.13,2300.0
2025-01-22 11:55:00,415.67,415.79,415.53,415.78,719.0,415.67,415.79,415.53,415.78,719.0
2025-01-22 12:00:00,416.03,416.03,415.36,415.37,2000.0,416.03,416.03,415.36,415.37,2000.0
2025-01-22 12:05:00,415.37,415.37,414.8,415.1,2872.0,415.37,415.37,414.8,415.1,2872.0
2025-01-22 12:10:00,414.81,415.05,414.59,414.83,3584.0,414.81,415.05,414.59,414.83,3584.0
2025-01-22 12:15:00,415.0,415.62,414.94,415.44,1885.0,415.0,415.62,414.94,415.44,1885.0
2025-01-22 12:20:00,415.47,415.81,415.1,415.27,8700.0,415.47,415.81,415.1,415.27,8700.0
2025-01-22 12:25:00,415.28,415.37,414.77,415.02,8112.0,415.28,415.37,414.77,415.02,8112.0
2025-01-22 12:30:00,414.88,415.17,414.75,415.03,3807.0,414.88,415.17,414.75,415.03,3807.0
2025-01-22 12:35:00,415.17,415.47,415.17,415.25,4972.0,415.17,415.47,415.17,415.25,4972.0
2025-01-22 12:40:00,415.19,415.2,414.76,414.85,8441.0,415.19,415.2,414.76,414.85,8441.0
2025-01-22 12:45:00,414.84,415.25,414.66,414.96,2251.0,414.84,415.25,414.66,414.96,2251.0
2025-01-22 12:50:00,414.96,415.06,413.66,413.67,5538.0,414.96,415.06,413.66,413.67,5538.0
2025-01-22 12:55:00,413.64,414.21,413.24,413.89,7943.0,413.64,414.21,413.24,413.89,7943.0
2025-01-22 13:00:00,413.98,414.21,413.97,414.17,1958.0,413.98,414.21,413.97,414.17,1958.0
2025-01-22 13:05:00,414.04,414.34,414.04,414.24,1803.0,414.04,414.34,414.04,414.24,1803.0
2025-01-22 13:10:00,414.32,414.39,413.73,414.37,18546.0,414.32,414.39,413.73,414.37,18546.0
2025-01-22 13:15:00,414.3,414.37,414.16,414.16,1450.0,414.3,414.37,414.16,414.16,1450.0
2025-01-22 13:20:00,414.16,414.54,414.16,414.37,5707.0,414.16,414.54,414.16,414.37,5707.0
2025-01-22 13:25:00,414.28,414.28,413.0,413.74,16481.0,414.28,414.28,413.0,413.74,16481.0
2025-01-22 13:30:00,413.53,415.63,413.53,415.63,12761.0,413.53,415.63,413.53,415.63,12761.0
2025-01-22 13:35:00,415.64,416.55,415.64,416.03,2249.0,415.64,416.55,415.64,416.03,2249.0
2025-01-22 13:40:00,416.25,416.59,416.08,416.39,2900.0,416.25,416.59,416.08,416.39,2900.0
2025-01-22 13:45:00,416.51,416.51,416.21,416.4,1450.0,416.51,416.51,416.21,416.4,1450.0
2025-01-22 13:50:00,416.38,416.55,415.94,416.37,8006.0,416.38,416.55,415.94,416.37,8006.0
2025-01-22 13:55:00,416.35,416.35,415.22,415.7,13696.0,416.35,416.35,415.22,415.7,13696.0
2025-01-22 14:00:00,415.7,415.7,415.41,415.49,1558.0,415.7,415.7,415.41,415.49,1558.0
2025-01-22 14:05:00,415.49,415.49,414.48,414.5,3755.0,415.49,415.49,414.48,414.5,3755.0
2025-01-22 14:10:00,414.47,415.33,414.46,415.33,9086.0,414.47,415.33,414.46,415.33,9086.0
2025-01-22 14:15:00,415.37,415.38,415.11,415.22,1400.0,415.37,415.38,415.11,415.22,1400.0
2025-01-22 14:20:00,415.18,415.81,415.15,415.44,10082.0,415.18,415.81,415.15,415.44,10082.0
2025-01-22 14:25:00,415.44,415.44,413.84,414.23,31596.0,415.44,415.44,413.84,414.23,31596.0
2025-01-22 14:30:00,414.43,415.03,414.42,414.88,3199.0,414.43,415.03,414.42,414.88,3199.0
2025-01-22 14:35:00,414.71,415.43,414.58,415.17,4922.0,414.71,415.43,414.58,415.17,4922.0
2025-01-22 14:40:00,415.4,415.63,415.4,415.52,500.0,415.4,415.63,415.4,415.52,500.0
2025-01-22 14:45:00,415.47,415.81,414.9,415.48,21809.0,415.47,415.81,414.9,415.48,21809.0
2025-01-22 14:50:00,415.44,415.71,415.43,415.46,5007.0,415.44,415.71,415.43,415.46,5007.0
2025-01-22 14:55:00,415.63,416.23,415.48,415.78,2850.0,415.63,416.23,415.48,415.78,2850.0
2025-01-22 15:00:00,415.73,416.36,415.73,415.91,1550.0,415.73,416.36,415.73,415.91,1550.0
2025-01-22 15:05:00,415.8,415.8,415.53,415.56,2404.0,415.8,415.8,415.53,415.56,2404.0
2025-01-22 15:10:00,415.6,416.34,415.56,415.9,4380.0,415.6,416.34,415.56,415.9,4380.0
2025-01-22 15:15:00,415.78,416.22,415.76,415.94,1984.0,415.78,416.22,415.76,415.94,1984.0
2025-01-22 15:20:00,415.73,416.43,415.68,416.39,4242.0,415.73,416.43,415.68,416.39,4242.0
2025-01-22 15:25:00,416.32,416.32,416.2,416.21,568.0,416.32,416.32,416.2,416.21,568.0
2025-01-22 15:30:00,416.01,416.47,415.84,416.02,6468.0,416.01,416.47,415.84,416.02,6468.0
2025-01-22 15:35:00,416.38,416.88,416.18,416.87,11138.0,416.38,416.88,416.18,416.87,11138.0
2025-01-22 15:40:00,416.96,417.09,416.28,416.28,12641.0,416.96,417.09,416.28,416.28,12641.0
2025-01-22 15:45:00,416.17,416.89,416.1,416.1,13180.0,416.17,416.89,416.1,416.1,13180.0
2025-01-22 15:50:00,416.19,416.67,415.88,416.29,14140.0,416.19,416.67,415.88,416.29,14140.0
2025-01-22 15:55:00,416.74,418.61,416.73,418.46,51777.0,416.74,418.61,416.73,418.46,51777.0
2025-01-23 09:30:00,416.01,418.45,415.81,416.16,6177.0,416.01,418.45,415.81,416.16,6177.0
2025-01-23 09:35:00,415.48,415.61,413.78,414.62,2411.0,415.48,415.61,413.78,414.62,2411.0
2025-01-23 09:40:00,414.31,417.5,414.31,416.88,4479.0,414.31,417.5,414.31,416.88,4479.0
2025-01-23 09:45:00,416.88,419.13,416.26,416.26,4950.0,416.88,419.13,416.26,416.26,4950.0
2025-01-23 09:50:00,417.31,417.69,416.16,416.64,1800.0,417.31,417.69,416.16,416.64,1800.0
2025-01-23 09:55:00,416.64,416.86,416.1,416.1,2606.0,416.64,416.86,416.1,416.1,2606.0
2025-01-23 10:00:00,416.62,416.62,415.0,415.3,3065.0,416.62,416.62,415.0,415.3,3065.0
2025-01-23 10:05:00,415.6,415.6,414.62,414.91,2900.0,415.6,415.6,414.62,414.91,2900.0
2025-01-23 10:10:00,414.72,415.63,414.62,414.62,3541.0,414.72,415.63,414.62,414.62,3541.0
2025-01-23 10:15:00,414.45,416.47,414.45,416.29,2300.0,414.45,416.47,414.45,416.29,2300.0
2025-01-23 10:20:00,416.3,417.57,416.22,417.15,2703.0,416.3,417.57,416.22,417.15,2703.0
2025-01-23 10:25:00,417.18,417.41,416.81,417.22,1875.0,417.18,417.41,416.81,417.22,1875.0
2025-01-23 10:30:00,417.14,417.14,414.78,414.96,2930.0,417.14,417.14,414.78,414.96,2930.0
2025-01-23 10:35:00,414.95,415.14,413.88,414.42,4449.0,414.95,415.14,413.88,414.42,4449.0
2025-01-23 10:40:00,414.19,415.06,414.17,414.67,2149.0,414.19,415.06,414.17,414.67,2149.0
2025-01-23 10:45:00,414.69,414.9,414.37,414.7,1200.0,414.69,414.9,414.37,414.7,1200.0
2025-01-23 10:50:00,414.72,415.72,414.32,415.37,11583.0,414.72,415.72,414.32,415.37,11583.0
2025-01-23 10:55:00,415.26,415.7,414.71,414.93,8594.0,415.26,415.7,414.71,414.93,8594.0
2025-01-23 11:00:00,415.42,416.07,415.11,416.07,5270.0,415.42,416.07,415.11,416.07,5270.0
2025-01-23 11:05:00,416.04,416.38,414.86,415.43,1895.0,416.04,416.38,414.86,415.43,1895.0
2025-01-23 11:10:00,414.98,415.98,414.78,415.31,6987.0,414.98,415.98,414.78,415.31,6987.0
2025-01-23 11:15:00,415.15,416.19,415.15,415.8,1550.0,415.15,416.19,415.15,415.8,1550.0
2025-01-23 11:20:00,415.8,417.0,415.8,417.0,1344.0,415.8,417.0,415.8,417.0,1344.0
2025-01-23 11:25:00,416.85,416.85,415.32,415.36,3925.0,416.85,416.85,415.32,415.36,3925.0
2025-01-23 11:30:00,415.36,415.76,415.35,415.76,1966.0,415.36,415.76,415.35,415.76,1966.0
2025-01-23 11:35:00,415.49,416.03,415.2,416.02,3100.0,415.49,416.03,415.2,416.02,3100.0
2025-01-23 11:40:00,415.82,416.15,415.37,415.91,3300.0,415.82,416.15,415.37,415.91,3300.0
2025-01-23 11:45:00,416.0,416.54,416.0,416.14,2060.0,416.0,416.54,416.0,416.14,2060.0
2025-01-23 11:50:00,416.14,416.92,416.04,416.92,2600.0,416.14,416.92,416.04,416.92,2600.0
2025-01-23 11:55:00,416.69,416.84,416.37,416.54,800.0,416.69,416.84,416.37,416.54,800.0
2025-01-23 12:00:00,416.49,416.58,415.82,416.05,1415.0,416.49,416.58,415.82,416.05,1415.0
2025-01-23 12:05:00,415.74,415.91,415.66,415.91,703.0,415.74,415.91,415.66,415.91,703.0
2025-01-23 12:10:00,415.67,415.67,414.82,414.86,2607.0,415.67,415.67,414.82,414.86,2607.0
2025-01-23 12:15:00,415.4,415.41,414.58,414.85,3571.0,415.4,415.41,414.58,414.85,3571.0
2025-01-23 12:20:00,415.4,415.42,415.02,415.25,1000.0,415.4,415.42,415.02,415.25,1000.0
2025-01-23 12:25:00,415.11,415.6,415.11,415.29,2000.0,415.11,415.6,415.11,415.29,2000.0
2025-01-23 12:30:00,415.18,415.41,414.77,415.4,3584.0,415.18,415.41,414.77,415.4,3584.0
2025-01-23 12:35:00,415.29,416.0,415.29,416.0,1918.0,415.29,416.0,415.29,416.0,1918.0
2025-01-23 12:40:00,415.81,416.02,415.7,415.7,600.0,415.81,416.02,415.7,415.7,600.0
2025-01-23 12:45:00,415.64,415.64,415.33,415.33,1874.0,415.64,415.64,415.33,415.33,1874.0
2025-01-23 12:50:00,415.12,415.56,415.12,415.44,2055.0,415.12,415.56,415.12,415.44,2055.0
2025-01-23 12:55:00,415.44,415.47,415.29,415.46,697.0,415.44,415.47,415.29,415.46,697.0
2025-01-23 13:00:00,415.75,415.96,415.47,415.52,1456.0,415.75,415.96,415.47,415.52,1456.0
2025-01-23 13:05:00,415.57,415.79,415.57,415.79,200.0,415.57,415.79,415.57,415.79,200.0
2025-01-23 13:10:00,415.79,415.79,415.56,415.56,700.0,415.79,415.79,415.56,415.56,700.0
2025-01-23 13:15:00,415.95,416.02,415.79,415.81,1000.0,415.95,416.02,415.79,415.81,1000.0
2025-01-23 13:20:00,415.82,415.82,415.47,415.64,1290.0,415.82,415.82,415.47,415.64,1290.0
2025-01-23 13:25:00,415.47,415.62,415.22,415.34,4965.0,415.47,415.62,415.22,415.34,4965.0
2025-01-23 13:30:00,415.56,415.68,415.44,415.48,2149.0,415.56,415.68,415.44,415.48,2149.0
2025-01-23 13:35:00,415.48,415.88,415.44,415.82,3761.0,415.48,415.88,415.44,415.82,3761.0
2025-01-23 13:40:00,415.82,416.06,415.3,415.83,11550.0,415.82,416.06,415.3,415.83,11550.0
2025-01-23 13:45:00,416.14,416.35,416.08,416.34,701.0,416.14,416.35,416.08,416.34,701.0
2025-01-23 13:50:00,415.93,416.35,415.93,416.34,800.0,415.93,416.35,415.93,416.34,800.0
2025-01-23 13:55:00,416.34,416.34,415.97,415.97,612.0,416.34,416.34,415.97,415.97,612.0
2025-01-23 14:00:00,415.98,415.98,415.25,415.25,1713.0,415.98,415.98,415.25,415.25,1713.0
2025-01-23 14:05:00,414.89,414.89,414.1,414.1,1300.0,414.89,414.89,414.1,414.1,1300.0
2025-01-23 14:10:00,414.21,415.45,414.19,414.93,7856.0,414.21,415.45,414.19,414.93,7856.0
2025-01-23 14:15:00,414.65,414.77,414.23,414.23,2316.0,414.65,414.77,414.23,414.23,2316.0
2025-01-23 14:20:00,414.16,414.51,413.79,414.51,1918.0,414.16,414.51,413.79,414.51,1918.0
2025-01-23 14:25:00,414.61,414.99,414.4,414.81,6018.0,414.61,414.99,414.4,414.81,6018.0
2025-01-23 14:30:00,414.81,415.28,414.44,415.1,3811.0,414.81,415.28,414.44,415.1,3811.0
2025-01-23 14:35:00,415.07,415.72,414.67,415.42,6444.0,415.07,415.72,414.67,415.42,6444.0
2025-01-23 14:40:00,415.42,416.02,415.35,415.71,15986.0,415.42,416.02,415.35,415.71,15986.0
2025-01-23 14:45:00,415.71,415.71,415.53,415.55,500.0,415.71,415.71,415.53,415.55,500.0
2025-01-23 14:50:00,415.5,415.76,415.2,415.76,57221.0,415.5,415.76,415.2,415.76,57221.0
2025-01-23 14:55:00,415.72,416.02,415.66,415.78,1369.0,415.72,416.02,415.66,415.78,1369.0
2025-01-23 15:00:00,415.57,416.03,414.94,416.03,16359.0,415.57,416.03,414.94,416.03,16359.0
2025-01-23 15:05:00,415.6,416.28,415.6,416.12,1800.0,415.6,416.28,415.6,416.12,1800.0
2025-01-23 15:10:00,416.59,417.03,416.19,416.9,1700.0,416.59,417.03,416.19,416.9,1700.0
2025-01-23 15:15:00,416.98,416.98,416.56,416.56,1180.0,416.98,416.98,416.56,416.56,1180.0
2025-01-23 15:20:00,416.57,416.57,416.27,416.27,2200.0,416.57,416.57,416.27,416.27,2200.0
2025-01-23 15:25:00,416.57,416.77,415.97,416.77,4073.0,416.57,416.77,415.97,416.77,4073.0
2025-01-23 15:30:00,416.49,416.83,416.23,416.23,1015.0,416.49,416.83,416.23,416.23,1015.0
2025-01-23 15:35:00,416.4,416.97,416.09,416.34,3165.0,416.4,416.97,416.09,416.34,3165.0
2025-01-23 15:40:00,416.14,416.15,416.04,416.14,715.0,416.14,416.15,416.04,416.14,715.0
2025-01-23 15:45:00,416.31,417.32,416.31,416.53,7476.0,416.31,417.32,416.31,416.53,7476.0
2025-01-23 15:50:00,416.85,418.64,416.74,418.53,12703.0,416.85,418.64,416.74,418.53,12703.0
2025-01-23 15:55:00,418.95,419.14,418.17,418.49,36790.0,418.95,419.14,418.17,418.49,36790.0
2025-01-24 09:30:00,417.75,419.87,417.0,417.57,8442.0,417.75,419.87,417.0,417.57,8442.0
2025-01-24 09:35:00,417.09,417.71,416.36,416.37,800.0,417.09,417.71,416.36,416.37,800.0
2025-01-24 09:40:00,417.05,418.04,417.03,417.51,2729.0,417.05,418.04,417.03,417.51,2729.0
2025-01-24 09:45:00,416.99,416.99,414.08,414.95,14067.0,416.99,416.99,414.08,414.95,14067.0
2025-01-24 09:50:00,415.22,416.33,415.05,416.24,4142.0,415.22,416.33,415.05,416.24,4142.0
2025-01-24 09:55:00,416.73,418.15,416.08,417.94,1796.0,416.73,418.15,416.08,417.94,1796.0
2025-01-24 10:00:00,416.91,419.22,416.91,418.62,5454.0,416.91,419.22,416.91,418.62,5454.0
2025-01-24 10:05:00,418.71,419.85,418.7,419.85,6741.0,418.71,419.85,418.7,419.85,6741.0
2025-01-24 10:10:00,419.55,419.55,418.89,419.55,2000.0,419.55,419.55,418.89,419.55,2000.0
2025-01-24 10:15:00,420.15,422.33,420.12,422.16,4526.0,420.15,422.33,420.12,422.16,4526.0
2025-01-24 10:20:00,422.08,423.32,421.91,423.32,8178.0,422.08,423.32,421.91,423.32,8178.0
2025-01-24 10:25:00,423.7,424.35,423.7,424.35,3712.0,423.7,424.35,423.7,424.35,3712.0
2025-01-24 10:30:00,424.41,424.53,423.09,423.09,9087.0,424.41,424.53,423.09,423.09,9087.0
2025-01-24 10:35:00,423.63,424.46,422.42,422.42,3025.0,423.63,424.46,422.42,422.42,3025.0
2025-01-24 10:40:00,422.37,422.99,421.73,421.73,964.0,422.37,422.99,421.73,421.73,964.0
2025-01-24 10:45:00,422.33,423.86,422.33,423.26,4200.0,422.33,423.86,422.33,423.26,4200.0
2025-01-24 10:50:00,423.14,423.27,422.11,422.11,3787.0,423.14,423.27,422.11,422.11,3787.0
2025-01-24 10:55:00,422.34,422.79,422.07,422.71,2057.0,422.34,422.79,422.07,422.71,2057.0
2025-01-24 11:00:00,422.7,423.43,422.54,423.19,2199.0,422.7,423.43,422.54,423.19,2199.0
2025-01-24 11:05:00,423.29,423.45,422.63,422.63,2901.0,423.29,423.45,422.63,422.63,2901.0
2025-01-24 11:10:00,422.36,423.14,422.36,422.74,1429.0,422.36,423.14,422.36,422.74,1429.0
2025-01-24 11:15:00,423.21,423.4,422.44,422.59,1800.0,423.21,423.4,422.44,422.59,1800.0
2025-01-24 11:20:00,422.59,423.1,422.59,422.85,1600.0,422.59,423.1,422.59,422.85,1600.0
2025-01-24 11:25:00,422.85,423.27,422.65,423.01,3700.0,422.85,423.27,422.65,423.01,3700.0
2025-01-24 11:30:00,422.63,422.63,421.01,421.07,1800.0,422.63,422.63,421.01,421.07,1800.0
2025-01-24 11:35:00,420.95,421.42,420.77,420.97,1924.0,420.95,421.42,420.77,420.97,1924.0
2025-01-24 11:40:00,420.97,420.97,420.57,420.57,2005.0,420.97,420.97,420.57,420.57,2005.0
2025-01-24 11:45:00,420.57,420.57,419.58,419.58,840.0,420.57,420.57,419.58,419.58,840.0
2025-01-24 11:50:00,419.56,420.52,419.56,420.46,4590.0,419.56,420.52,419.56,420.46,4590.0
2025-01-24 11:55:00,420.65,421.1,420.17,420.19,2481.0,420.65,421.1,420.17,420.19,2481.0
2025-01-24 12:00:00,420.56,421.52,420.56,421.52,4300.0,420.56,421.52,420.56,421.52,4300.0
2025-01-24 12:05:00,421.46,421.52,421.46,421.52,300.0,421.46,421.52,421.46,421.52,300.0
2025-01-24 12:10:00,421.52,421.56,421.24,421.43,1000.0,421.52,421.56,421.24,421.43,1000.0
2025-01-24 12:15:00,421.41,421.41,421.05,421.08,1237.0,421.41,421.41,421.05,421.08,1237.0
2025-01-24 12:20:00,421.06,421.07,421.02,421.03,661.0,421.06,421.07,421.02,421.03,661.0
2025-01-24 12:25:00,420.77,420.86,420.33,420.33,4676.0,420.77,420.86,420.33,420.33,4676.0
2025-01-24 12:30:00,420.42,420.74,419.72,420.73,7570.0,420.42,420.74,419.72,420.73,7570.0
2025-01-24 12:35:00,420.69,421.39,420.69,420.91,1760.0,420.69,421.39,420.69,420.91,1760.0
2025-01-24 12:40:00,421.15,421.15,420.91,420.93,1740.0,421.15,421.15,420.91,420.93,1740.0
2025-01-24 12:45:00,421.12,421.12,420.33,420.81,5940.0,421.12,421.12,420.33,420.81,5940.0
2025-01-24 12:50:00,420.95,421.13,420.95,421.13,600.0,420.95,421.13,420.95,421.13,600.0
2025-01-24 12:55:00,421.08,421.08,420.66,420.73,600.0,421.08,421.08,420.66,420.73,600.0
2025-01-24 13:00:00,420.67,421.0,420.45,420.97,1250.0,420.67,421.0,420.45,420.97,1250.0
2025-01-24 13:05:00,420.89,420.89,420.38,420.56,1580.0,420.89,420.89,420.38,420.56,1580.0
2025-01-24 13:10:00,420.39,420.53,418.18,418.67,4607.0,420.39,420.53,418.18,418.67,4607.0
2025-01-24 13:15:00,418.51,418.51,417.13,417.13,2133.0,418.51,418.51,417.13,417.13,2133.0
2025-01-24 13:20:00,417.34,417.68,417.18,417.24,2818.0,417.34,417.68,417.18,417.24,2818.0
2025-01-24 13:25:00,417.7,418.19,417.53,418.19,5209.0,417.7,418.19,417.53,418.19,5209.0
2025-01-24 13:30:00,418.3,419.35,418.3,418.43,12873.0,418.3,419.35,418.3,418.43,12873.0
2025-01-24 13:35:00,418.67,419.73,418.66,419.23,7601.0,418.67,419.73,418.66,419.23,7601.0
2025-01-24 13:40:00,419.09,420.34,418.6,418.61,7350.0,419.09,420.34,418.6,418.61,7350.0
2025-01-24 13:45:00,418.22,418.39,417.65,417.66,1550.0,418.22,418.39,417.65,417.66,1550.0
2025-01-24 13:50:00,417.76,418.5,417.76,418.5,3756.0,417.76,418.5,417.76,418.5,3756.0
2025-01-24 13:55:00,418.21,418.84,418.21,418.67,2916.0,418.21,418.84,418.21,418.67,2916.0
2025-01-24 14:00:00,418.23,418.23,417.41,417.64,8637.0,418.23,418.23,417.41,417.64,8637.0
2025-01-24 14:05:00,417.11,417.13,416.87,416.87,1510.0,417.11,417.13,416.87,416.87,1510.0
2025-01-24 14:10:00,417.17,417.17,416.51,416.65,1400.0,417.17,417.17,416.51,416.65,1400.0
2025-01-24 14:15:00,416.49,416.86,416.0,416.22,2902.0,416.49,416.86,416.0,416.22,2902.0
2025-01-24 14:20:00,416.39,416.49,415.82,415.96,1872.0,416.39,416.49,415.82,415.96,1872.0
2025-01-24 14:25:00,415.67,415.68,415.57,415.68,600.0,415.67,415.68,415.57,415.68,600.0
2025-01-24 14:30:00,415.7,415.7,415.68,415.68,768.0,415.7,415.7,415.68,415.68,768.0
2025-01-24 14:35:00,415.58,415.75,415.4,415.4,2012.0,415.58,415.75,415.4,415.4,2012.0
2025-01-24 14:40:00,415.68,416.43,415.47,416.37,5000.0,415.68,416.43,415.47,416.37,5000.0
2025-01-24 14:45:00,416.54,416.54,415.58,415.58,4690.0,416.54,416.54,415.58,415.58,4690.0
2025-01-24 14:50:00,415.84,416.69,415.59,416.53,3083.0,415.84,416.69,415.59,416.53,3083.0
2025-01-24 14:55:00,416.4,416.41,416.01,416.02,1500.0,416.4,416.41,416.01,416.02,1500.0
2025-01-24 15:00:00,416.03,416.28,415.82,416.28,1400.0,416.03,416.28,415.82,416.28,1400.0
2025-01-24 15:05:00,416.46,416.49,416.09,416.49,1939.0,416.46,416.49,416.09,416.49,1939.0
2025-01-24 15:10:00,416.43,416.55,416.09,416.54,6162.0,416.43,416.55,416.09,416.54,6162.0
2025-01-24 15:15:00,416.48,416.78,415.79,415.79,3900.0,416.48,416.78,415.79,415.79,3900.0
2025-01-24 15:20:00,415.76,416.88,415.76,416.81,7454.0,415.76,416.88,415.76,416.81,7454.0
2025-01-24 15:25:00,416.9,416.9,415.49,416.02,5698.0,416.9,416.9,415.49,416.02,5698.0
2025-01-24 15:30:00,416.12,417.45,416.05,416.9,4920.0,416.12,417.45,416.05,416.9,4920.0
2025-01-24 15:35:00,416.9,417.65,416.84,417.54,5236.0,416.9,417.65,416.84,417.54,5236.0
2025-01-24 15:40:00,417.37,418.07,417.13,417.62,7763.0,417.37,418.07,417.13,417.62,7763.0
2025-01-24 15:45:00,417.62,418.23,417.54,417.54,7799.0,417.62,418.23,417.54,417.54,7799.0
2025-01-24 15:50:00,417.9,418.42,416.23,416.27,9887.0,417.9,418.42,416.23,416.27,9887.0
2025-01-24 15:55:00,416.14,418.29,416.04,417.83,32756.0,416.14,418.29,416.04,417.83,32756.0
2025-01-27 09:30:00,415.29,418.3,414.71,418.3,14080.0,415.29,418.3,414.71,418.3,14080.0
2025-01-27 09:35:00,418.29,418.76,416.2,417.2,5853.0,418.29,418.76,416.2,417.2,5853.0
2025-01-27 09:40:00,416.29,419.27,416.2,419.27,2613.0,416.29,419.27,416.2,419.27,2613.0
2025-01-27 09:45:00,418.99,420.53,418.63,420.0,7210.0,418.99,420.53,418.63,420.0,7210.0
2025-01-27 09:50:00,420.0,422.58,419.76,421.68,9664.0,420.0,422.58,419.76,421.68,9664.0
2025-01-27 09:55:00,421.68,422.8,419.84,421.22,7546.0,421.68,422.8,419.84,421.22,7546.0
2025-01-27 10:00:00,421.97,422.6,420.54,421.9,10210.0,421.97,422.6,420.54,421.9,10210.0
2025-01-27 10:05:00,422.53,423.84,422.53,423.17,9172.0,422.53,423.84,422.53,423.17,9172.0
2025-01-27 10:10:00,423.07,423.4,421.55,422.6,1748.0,423.07,423.4,421.55,422.6,1748.0
2025-01-27 10:15:00,423.24,424.09,422.77,422.89,3321.0,423.24,424.09,422.77,422.89,3321.0
2025-01-27 10:20:00,424.2,424.68,423.72,424.45,2758.0,424.2,424.68,423.72,424.45,2758.0
2025-01-27 10:25:00,424.56,424.56,423.68,423.86,2737.0,424.56,424.56,423.68,423.86,2737.0
2025-01-27 10:30:00,423.54,423.6,422.2,423.6,3931.0,423.54,423.6,422.2,423.6,3931.0
2025-01-27 10:35:00,423.47,424.08,423.45,423.95,10300.0,423.47,424.08,423.45,423.95,10300.0
2025-01-27 10:40:00,423.95,425.78,423.24,425.78,8970.0,423.95,425.78,423.24,425.78,8970.0
2025-01-27 10:45:00,425.53,425.83,424.64,425.34,6201.0,425.53,425.83,424.64,425.34,6201.0
2025-01-27 10:50:00,425.86,427.14,425.86,426.03,4898.0,425.86,427.14,425.86,426.03,4898.0
2025-01-27 10:55:00,425.41,426.05,424.73,425.14,4100.0,425.41,426.05,424.73,425.14,4100.0
2025-01-27 11:00:00,424.67,425.09,422.23,424.2,11077.0,424.67,425.09,422.23,424.2,11077.0
2025-01-27 11:05:00,424.0,424.06,422.23,423.67,4299.0,424.0,424.06,422.23,423.67,4299.0
2025-01-27 11:10:00,423.26,423.44,422.11,422.34,4141.0,423.26,423.44,422.11,422.34,4141.0
2025-01-27 11:15:00,422.15,423.02,421.19,421.41,2200.0,422.15,423.02,421.19,421.41,2200.0
2025-01-27 11:20:00,421.42,422.11,420.91,421.12,2509.0,421.42,422.11,420.91,421.12,2509.0
2025-01-27 11:25:00,420.74,420.74,419.2,419.81,3839.0,420.74,420.74,419.2,419.81,3839.0
2025-01-27 11:30:00,419.81,419.81,416.78,418.7,7099.0,419.81,419.81,416.78,418.7,7099.0
2025-01-27 11:35:00,418.93,419.18,417.83,418.78,2840.0,418.93,419.18,417.83,418.78,2840.0
2025-01-27 11:40:00,418.6,419.08,417.97,418.52,4150.0,418.6,419.08,417.97,418.52,4150.0
2025-01-27 11:45:00,417.99,418.5,417.91,418.0,600.0,417.99,418.5,417.91,418.0,600.0
2025-01-27 11:50:00,418.19,418.19,415.6,416.06,8250.0,418.19,418.19,415.6,416.06,8250.0
2025-01-27 11:55:00,416.06,418.31,416.06,418.31,2600.0,416.06,418.31,416.06,418.31,2600.0
2025-01-27 12:00:00,418.09,418.31,417.02,417.44,2700.0,418.09,418.31,417.02,417.44,2700.0
2025-01-27 12:05:00,417.44,418.27,417.0,418.04,4191.0,417.44,418.27,417.0,418.04,4191.0
2025-01-27 12:10:00,417.71,418.06,416.94,417.62,1500.0,417.71,418.06,416.94,417.62,1500.0
2025-01-27 12:15:00,417.16,417.88,416.29,417.25,3501.0,417.16,417.88,416.29,417.25,3501.0
2025-01-27 12:20:00,417.25,418.7,417.0,418.7,4614.0,417.25,418.7,417.0,418.7,4614.0
2025-01-27 12:25:00,418.44,418.47,417.93,417.94,1951.0,418.44,418.47,417.93,417.94,1951.0
2025-01-27 12:30:00,418.32,418.54,416.93,417.49,3100.0,418.32,418.54,416.93,417.49,3100.0
2025-01-27 12:35:00,417.48,419.12,416.93,419.12,3743.0,417.48,419.12,416.93,419.12,3743.0
2025-01-27 12:40:00,418.3,419.0,418.24,418.91,5513.0,418.3,419.0,418.24,418.91,5513.0
2025-01-27 12:45:00,418.91,419.2,417.61,417.62,2171.0,418.91,419.2,417.61,417.62,2171.0
2025-01-27 12:50:00,417.62,418.2,417.41,417.41,1000.0,417.62,418.2,417.41,417.41,1000.0
2025-01-27 12:55:00,417.46,417.9,416.82,416.91,6971.0,417.46,417.9,416.82,416.91,6971.0
2025-01-27 13:00:00,416.69,416.69,416.29,416.66,1200.0,416.69,416.69,416.29,416.66,1200.0
2025-01-27 13:05:00,417.36,418.09,417.19,417.9,2500.0,417.36,418.09,417.19,417.9,2500.0
2025-01-27 13:10:00,417.9,418.54,417.35,417.91,3177.0,417.9,418.54,417.35,417.91,3177.0
2025-01-27 13:15:00,417.83,418.04,417.19,417.83,5710.0,417.83,418.04,417.19,417.83,5710.0
2025-01-27 13:20:00,417.9,418.39,417.88,418.2,1978.0,417.9,418.39,417.88,418.2,1978.0
2025-01-27 13:25:00,418.31,418.39,417.8,418.12,1450.0,418.31,418.39,417.8,418.12,1450.0
2025-01-27 13:30:00,418.09,418.63,417.68,418.42,4252.0,418.09,418.63,417.68,418.42,4252.0
2025-01-27 13:35:00,418.42,419.4,418.09,419.0,4391.0,418.42,419.4,418.09,419.0,4391.0
2025-01-27 13:40:00,418.05,418.05,416.98,418.02,2862.0,418.05,418.05,416.98,418.02,2862.0
2025-01-27 13:45:00,417.63,418.37,416.84,416.88,1500.0,417.63,418.37,416.84,416.88,1500.0
2025-01-27 13:50:00,416.72,417.8,416.64,417.61,2220.0,416.72,417.8,416.64,417.61,2220.0
2025-01-27 13:55:00,417.27,417.27,416.64,416.98,3343.0,417.27,417.27,416.64,416.98,3343.0
2025-01-27 14:00:00,417.32,417.43,417.02,417.42,2700.0,417.32,417.43,417.02,417.42,2700.0
2025-01-27 14:05:00,417.1,417.42,415.85,415.85,1800.0,417.1,417.42,415.85,415.85,1800.0
2025-01-27 14:10:00,416.1,416.54,415.63,416.54,7202.0,416.1,416.54,415.63,416.54,7202.0
2025-01-27 14:15:00,416.29,416.75,416.29,416.75,753.0,416.29,416.75,416.29,416.75,753.0
2025-01-27 14:20:00,416.51,416.93,416.22,416.82,3938.0,416.51,416.93,416.22,416.82,3938.0
2025-01-27 14:25:00,416.19,416.64,416.19,416.5,1045.0,416.19,416.64,416.19,416.5,1045.0
2025-01-27 14:30:00,416.21,416.21,415.62,415.65,2300.0,416.21,416.21,415.62,415.65,2300.0
2025-01-27 14:35:00,416.02,416.39,415.7,415.75,4207.0,416.02,416.39,415.7,415.75,4207.0
2025-01-27 14:40:00,415.91,416.22,415.44,415.99,3488.0,415.91,416.22,415.44,415.99,3488.0
2025-01-27 14:45:00,416.19,416.21,415.61,415.61,1978.0,416.19,416.21,415.61,415.61,1978.0
2025-01-27 14:50:00,415.46,415.86,415.23,415.23,3200.0,415.46,415.86,415.23,415.23,3200.0
2025-01-27 14:55:00,415.35,415.74,415.18,415.28,1922.0,415.35,415.74,415.18,415.28,1922.0
2025-01-27 15:00:00,415.6,415.6,415.41,415.41,607.0,415.6,415.6,415.41,415.41,607.0
2025-01-27 15:05:00,415.27,415.34,414.51,414.89,5666.0,415.27,415.34,414.51,414.89,5666.0
2025-01-27 15:10:00,414.78,415.15,413.81,413.81,2459.0,414.78,415.15,413.81,413.81,2459.0
2025-01-27 15:15:00,414.12,414.97,413.81,414.61,4150.0,414.12,414.97,413.81,414.61,4150.0
2025-01-27 15:20:00,414.61,415.94,414.61,415.89,3587.0,414.61,415.94,414.61,415.89,3587.0
2025-01-27 15:25:00,415.83,415.96,415.58,415.61,2797.0,415.83,415.96,415.58,415.61,2797.0
2025-01-27 15:30:00,415.61,415.66,415.27,415.28,2123.0,415.61,415.66,415.27,415.28,2123.0
2025-01-27 15:35:00,415.46,415.97,415.3,415.88,4700.0,415.46,415.97,415.3,415.88,4700.0
2025-01-27 15:40:00,415.79,416.27,415.78,416.2,3610.0,415.79,416.27,415.78,416.2,3610.0
2025-01-27 15:45:00,416.26,417.09,415.47,415.87,4969.0,416.26,417.09,415.47,415.87,4969.0
2025-01-27 15:50:00,415.63,415.63,413.95,414.5,11699.0,415.63,415.63,413.95,414.5,11699.0
2025-01-27 15:55:00,414.6,415.14,414.06,415.1,30281.0,414.6,415.14,414.06,415.1,30281.0
2025-01-28 09:30:00,415.0,416.54,414.81,415.27,6727.0,415.0,416.54,414.81,415.27,6727.0
2025-01-28 09:35:00,414.59,416.99,414.0,416.73,4456.0,414.59,416.99,414.0,416.73,4456.0
2025-01-28 09:40:00,419.0,419.48,419.0,419.48,400.0,419.0,419.48,419.0,419.48,400.0
2025-01-28 09:45:00,419.71,420.82,417.51,417.52,2885.0,419.71,420.82,417.51,417.52,2885.0
2025-01-28 09:50:00,416.76,417.6,416.46,416.46,500.0,416.76,417.6,416.46,416.46,500.0
2025-01-28 09:55:00,417.1,417.1,416.47,416.47,300.0,417.1,417.1,416.47,416.47,300.0
2025-01-28 10:00:00,417.73,417.76,416.0,416.94,1370.0,417.73,417.76,416.0,416.94,1370.0
2025-01-28 10:05:00,416.93,417.49,416.05,416.75,1858.0,416.93,417.49,416.05,416.75,1858.0
2025-01-28 10:10:00,416.75,417.8,416.02,417.8,1464.0,416.75,417.8,416.02,417.8,1464.0
2025-01-28 10:15:00,419.33,419.33,417.91,418.48,7438.0,419.33,419.33,417.91,418.48,7438.0
2025-01-28 10:20:00,418.52,418.96,418.33,418.33,700.0,418.52,418.96,418.33,418.33,700.0
2025-01-28 10:25:00,418.5,419.51,417.72,418.74,1215.0,418.5,419.51,417.72,418.74,1215.0
2025-01-28 10:30:00,418.84,419.58,417.71,419.58,3433.0,418.84,419.58,417.71,419.58,3433.0
2025-01-28 10:35:00,419.52,419.52,419.52,419.52,100.0,419.52,419.52,419.52,419.52,100.0
2025-01-28 10:40:00,418.28,420.44,417.97,420.44,3662.0,418.28,420.44,417.97,420.44,3662.0
2025-01-28 10:45:00,419.84,421.37,419.84,421.37,1200.0,419.84,421.37,419.84,421.37,1200.0
2025-01-28 10:50:00,421.15,421.69,420.64,420.66,1000.0,421.15,421.69,420.64,420.66,1000.0
2025-01-28 10:55:00,420.44,420.63,419.7,420.06,1350.0,420.44,420.63,419.7,420.06,1350.0
2025-01-28 11:00:00,419.63,420.16,419.5,420.16,1003.0,419.63,420.16,419.5,420.16,1003.0
2025-01-28 11:05:00,420.72,420.82,420.06,420.66,1028.0,420.72,420.82,420.06,420.66,1028.0
2025-01-28 11:10:00,421.25,421.44,421.05,421.28,1100.0,421.25,421.44,421.05,421.28,1100.0
2025-01-28 11:15:00,421.13,421.29,419.63,420.26,1300.0,421.13,421.29,419.63,420.26,1300.0
2025-01-28 11:20:00,420.09,420.09,419.75,419.75,320.0,420.09,420.09,419.75,419.75,320.0
2025-01-28 11:25:00,419.5,419.51,417.63,418.28,1900.0,419.5,419.51,417.63,418.28,1900.0
2025-01-28 11:30:00,418.49,418.49,418.36,418.36,300.0,418.49,418.49,418.36,418.36,300.0
2025-01-28 11:35:00,418.06,418.63,417.36,417.82,4598.0,418.06,418.63,417.36,417.82,4598.0
2025-01-28 11:40:00,417.88,418.06,417.33,418.06,1836.0,417.88,418.06,417.33,418.06,1836.0
2025-01-28 11:45:00,418.07,418.16,417.75,418.07,700.0,418.07,418.16,417.75,418.07,700.0
2025-01-28 11:50:00,418.06,418.07,417.66,417.66,900.0,418.06,418.07,417.66,417.66,900.0
2025-01-28 11:55:00,417.67,418.08,417.29,418.04,1653.0,417.67,418.08,417.29,418.04,1653.0
2025-01-28 12:00:00,417.36,417.36,417.36,417.36,100.0,417.36,417.36,417.36,417.36,100.0
2025-01-28 12:05:00,417.44,417.45,416.51,416.86,1061.0,417.44,417.45,416.51,416.86,1061.0
2025-01-28 12:10:00,417.15,417.15,416.15,416.16,1100.0,417.15,417.15,416.15,416.16,1100.0
2025-01-28 12:15:00,416.19,416.46,416.19,416.46,580.0,416.19,416.46,416.19,416.46,580.0
2025-01-28 12:20:00,416.52,417.78,416.51,417.5,3983.0,416.52,417.78,416.51,417.5,3983.0
2025-01-28 12:25:00,418.01,418.18,417.97,418.01,1450.0,418.01,418.18,417.97,418.01,1450.0
2025-01-28 12:30:00,418.01,418.28,418.01,418.28,400.0,418.01,418.28,418.01,418.28,400.0
2025-01-28 12:35:00,417.56,417.87,417.36,417.36,300.0,417.56,417.87,417.36,417.36,300.0
2025-01-28 12:40:00,417.41,417.51,417.04,417.07,700.0,417.41,417.51,417.04,417.07,700.0
2025-01-28 12:45:00,416.8,416.8,416.25,416.25,710.0,416.8,416.8,416.25,416.25,710.0
2025-01-28 12:50:00,416.19,416.23,416.19,416.23,260.0,416.19,416.23,416.19,416.23,260.0
2025-01-28 12:55:00,416.23,416.95,416.23,416.74,2245.0,416.23,416.95,416.23,416.74,2245.0
2025-01-28 13:00:00,416.62,417.38,416.62,417.25,850.0,416.62,417.38,416.62,417.25,850.0
2025-01-28 13:05:00,417.5,417.66,417.18,417.4,1818.0,417.5,417.66,417.18,417.4,1818.0
2025-01-28 13:10:00,417.61,418.05,417.37,417.97,800.0,417.61,418.05,417.37,417.97,800.0
2025-01-28 13:15:00,417.71,418.21,417.71,418.0,1590.0,417.71,418.21,417.71,418.0,1590.0
2025-01-28 13:20:00,417.99,417.99,417.88,417.88,300.0,417.99,417.99,417.88,417.88,300.0
2025-01-28 13:25:00,417.7,417.7,416.52,416.53,881.0,417.7,417.7,416.52,416.53,881.0
2025-01-28 13:30:00,417.28,417.28,417.12,417.12,757.0,417.28,417.28,417.12,417.12,757.0
2025-01-28 13:35:00,416.73,416.8,416.35,416.35,1333.0,416.73,416.8,416.35,416.35,1333.0
2025-01-28 13:40:00,416.55,416.62,416.17,416.37,1169.0,416.55,416.62,416.17,416.37,1169.0
2025-01-28 13:45:00,415.54,415.56,415.54,415.56,200.0,415.54,415.56,415.54,415.56,200.0
2025-01-28 13:50:00,415.36,415.7,415.3,415.3,1003.0,415.36,415.7,415.3,415.3,1003.0
2025-01-28 13:55:00,415.25,415.63,414.87,415.46,3684.0,415.25,415.63,414.87,415.46,3684.0
2025-01-28 14:00:00,415.56,415.81,415.27,415.33,1078.0,415.56,415.81,415.27,415.33,1078.0
2025-01-28 14:05:00,415.46,415.6,415.06,415.16,1274.0,415.46,415.6,415.06,415.16,1274.0
2025-01-28 14:10:00,415.16,415.19,414.95,415.19,2009.0,415.16,415.19,414.95,415.19,2009.0
2025-01-28 14:15:00,415.0,415.19,414.33,415.18,2232.0,415.0,415.19,414.33,415.18,2232.0
2025-01-28 14:20:00,415.17,416.37,415.17,416.29,3113.0,415.17,416.37,415.17,416.29,3113.0
2025-01-28 14:25:00,416.22,416.22,415.4,416.03,1850.0,416.22,416.22,415.4,416.03,1850.0
2025-01-28 14:30:00,415.3,415.39,414.89,415.39,900.0,415.3,415.39,414.89,415.39,900.0
2025-01-28 14:35:00,415.41,415.41,414.83,414.84,1515.0,415.41,415.41,414.83,414.84,1515.0
2025-01-28 14:40:00,414.71,415.09,414.7,415.09,400.0,414.71,415.09,414.7,415.09,400.0
2025-01-28 14:45:00,414.95,414.96,414.39,414.65,1114.0,414.95,414.96,414.39,414.65,1114.0
2025-01-28 14:50:00,414.46,414.46,413.76,413.76,2579.0,414.46,414.46,413.76,413.76,2579.0
2025-01-28 14:55:00,413.79,414.18,413.7,414.12,2900.0,413.79,414.18,413.7,414.12,2900.0
2025-01-28 15:00:00,413.78,414.51,413.62,414.51,3328.0,413.78,414.51,413.62,414.51,3328.0
2025-01-28 15:05:00,413.95,414.2,413.69,414.16,1600.0,413.95,414.2,413.69,414.16,1600.0
2025-01-28 15:10:00,414.18,414.24,414.04,414.04,1200.0,414.18,414.24,414.04,414.04,1200.0
2025-01-28 15:15:00,413.53,414.17,413.53,413.69,1909.0,413.53,414.17,413.53,413.69,1909.0
2025-01-28 15:20:00,414.29,414.64,414.19,414.64,600.0,414.29,414.64,414.19,414.64,600.0
2025-01-28 15:25:00,414.64,414.83,414.39,414.43,2906.0,414.64,414.83,414.39,414.43,2906.0
2025-01-28 15:30:00,414.22,414.26,413.6,413.8,4895.0,414.22,414.26,413.6,413.8,4895.0
2025-01-28 15:35:00,413.8,413.87,413.13,413.74,4558.0,413.8,413.87,413.13,413.74,4558.0
2025-01-28 15:40:00,413.56,414.26,413.35,413.77,10095.0,413.56,414.26,413.35,413.77,10095.0
2025-01-28 15:45:00,413.97,414.3,413.71,413.87,6760.0,413.97,414.3,413.71,413.87,6760.0
2025-01-28 15:50:00,414.04,414.51,413.54,413.56,6402.0,414.04,414.51,413.54,413.56,6402.0
2025-01-28 15:55:00,413.41,413.8,413.0,413.48,30568.0,413.41,413.8,413.0,413.48,30568.0
2025-01-29 09:30:00,415.0,418.51,414.96,414.96,7567.0,415.0,418.51,414.96,414.96,7567.0
2025-01-29 09:35:00,415.12,415.12,412.04,414.15,6948.0,415.12,415.12,412.04,414.15,6948.0
2025-01-29 09:40:00,414.15,414.15,408.8,409.17,7380.0,414.15,414.15,408.8,409.17,7380.0
2025-01-29 09:45:00,409.3,411.4,408.67,409.83,6175.0,409.3,411.4,408.67,409.83,6175.0
2025-01-29 09:50:00,408.77,409.53,407.72,407.73,3394.0,408.77,409.53,407.72,407.73,3394.0
2025-01-29 09:55:00,408.11,409.17,408.11,408.55,2890.0,408.11,409.17,408.11,408.55,2890.0
2025-01-29 10:00:00,408.47,409.26,408.3,409.09,4540.0,408.47,409.26,408.3,409.09,4540.0
2025-01-29 10:05:00,409.09,410.44,408.12,409.94,2801.0,409.09,410.44,408.12,409.94,2801.0
2025-01-29 10:10:00,409.97,410.85,409.97,410.25,2546.0,409.97,410.85,409.97,410.25,2546.0
2025-01-29 10:15:00,410.78,411.04,410.78,411.03,830.0,410.78,411.04,410.78,411.03,830.0
2025-01-29 10:20:00,411.0,411.67,410.85,411.67,3136.0,411.0,411.67,410.85,411.67,3136.0
2025-01-29 10:25:00,411.67,411.67,410.92,411.13,5510.0,411.67,411.67,410.92,411.13,5510.0
2025-01-29 10:30:00,410.34,410.89,409.88,410.03,4742.0,410.34,410.89,409.88,410.03,4742.0
2025-01-29 10:35:00,410.56,410.66,409.85,410.63,3501.0,410.56,410.66,409.85,410.63,3501.0
2025-01-29 10:40:00,410.62,410.68,410.07,410.19,12686.0,410.62,410.68,410.07,410.19,12686.0
2025-01-29 10:45:00,410.18,410.18,408.83,409.06,2980.0,410.18,410.18,408.83,409.06,2980.0
2025-01-29 10:50:00,409.24,410.17,408.88,409.97,2200.0,409.24,410.17,408.88,409.97,2200.0
2025-01-29 10:55:00,410.29,410.3,409.2,409.25,1900.0,410.29,410.3,409.2,409.25,1900.0
2025-01-29 11:00:00,409.17,409.3,408.84,409.3,1458.0,409.17,409.3,408.84,409.3,1458.0
2025-01-29 11:05:00,409.19,410.39,409.19,410.29,2201.0,409.19,410.39,409.19,410.29,2201.0
2025-01-29 11:10:00,410.29,411.23,410.28,410.96,2700.0,410.29,411.23,410.28,410.96,2700.0
2025-01-29 11:15:00,411.04,411.21,410.67,411.18,818.0,411.04,411.21,410.67,411.18,818.0
2025-01-29 11:20:00,410.98,411.8,410.96,411.59,1202.0,410.98,411.8,410.96,411.59,1202.0
2025-01-29 11:25:00,411.21,411.21,410.71,410.84,900.0,411.21,411.21,410.71,410.84,900.0
2025-01-29 11:30:00,411.4,412.05,411.22,411.77,2800.0,411.4,412.05,411.22,411.77,2800.0
2025-01-29 11:35:00,412.29,412.3,410.96,410.96,3363.0,412.29,412.3,410.96,410.96,3363.0
2025-01-29 11:40:00,411.43,411.6,410.97,411.15,1100.0,411.43,411.6,410.97,411.15,1100.0
2025-01-29 11:45:00,411.16,411.92,411.16,411.69,1700.0,411.16,411.92,411.16,411.69,1700.0
2025-01-29 11:50:00,411.69,411.69,411.68,411.69,100.0,411.69,411.69,411.68,411.69,100.0
2025-01-29 11:55:00,411.71,411.87,411.13,411.45,2138.0,411.71,411.87,411.13,411.45,2138.0
2025-01-29 12:00:00,411.44,411.96,411.43,411.96,800.0,411.44,411.96,411.43,411.96,800.0
2025-01-29 12:05:00,411.67,411.9,411.6,411.84,1400.0,411.67,411.9,411.6,411.84,1400.0
2025-01-29 12:10:00,411.66,411.66,411.05,411.05,1261.0,411.66,411.66,411.05,411.05,1261.0
2025-01-29 12:15:00,411.35,411.36,411.09,411.36,1000.0,411.35,411.36,411.09,411.36,1000.0
2025-01-29 12:20:00,411.22,411.37,411.21,411.21,600.0,411.22,411.37,411.21,411.21,600.0
2025-01-29 12:25:00,411.51,411.54,411.22,411.22,1650.0,411.51,411.54,411.22,411.22,1650.0
2025-01-29 12:30:00,411.57,412.15,411.42,411.86,1600.0,411.57,412.15,411.42,411.86,1600.0
2025-01-29 12:35:00,411.86,412.55,411.79,412.55,2856.0,411.86,412.55,411.79,412.55,2856.0
2025-01-29 12:40:00,412.55,413.01,412.54,412.72,8144.0,412.55,413.01,412.54,412.72,8144.0
2025-01-29 12:45:00,412.96,413.41,412.8,413.41,2116.0,412.96,413.41,412.8,413.41,2116.0
2025-01-29 12:50:00,413.71,413.77,413.71,413.77,378.0,413.71,413.77,413.71,413.77,378.0
2025-01-29 12:55:00,413.5,413.98,413.5,413.98,900.0,413.5,413.98,413.5,413.98,900.0
2025-01-29 13:00:00,413.96,413.96,412.99,413.68,10577.0,413.96,413.96,412.99,413.68,10577.0
2025-01-29 13:05:00,413.41,414.22,413.4,414.22,913.0,413.41,414.22,413.4,414.22,913.0
2025-01-29 13:10:00,414.08,414.08,412.93,413.89,3386.0,414.08,414.08,412.93,413.89,3386.0
2025-01-29 13:15:00,413.98,414.42,413.98,414.33,1300.0,413.98,414.42,413.98,414.33,1300.0
2025-01-29 13:20:00,414.01,414.14,413.78,413.78,2196.0,414.01,414.14,413.78,413.78,2196.0
2025-01-29 13:25:00,414.17,414.33,413.61,414.02,1700.0,414.17,414.33,413.61,414.02,1700.0
2025-01-29 13:30:00,414.02,414.24,413.99,414.24,1600.0,414.02,414.24,413.99,414.24,1600.0
2025-01-29 13:35:00,414.25,414.25,413.15,413.4,2801.0,414.25,414.25,413.15,413.4,2801.0
2025-01-29 13:40:00,413.29,413.73,413.01,413.01,1814.0,413.29,413.73,413.01,413.01,1814.0
2025-01-29 13:45:00,413.25,414.12,413.24,413.87,1700.0,413.25,414.12,413.24,413.87,1700.0
2025-01-29 13:50:00,413.58,414.15,413.58,413.96,890.0,413.58,414.15,413.58,413.96,890.0
2025-01-29 13:55:00,414.25,414.25,413.58,413.79,2105.0,414.25,414.25,413.58,413.79,2105.0
2025-01-29 14:00:00,413.27,413.27,412.38,413.09,8702.0,413.27,413.27,412.38,413.09,8702.0
2025-01-29 14:05:00,412.94,413.26,412.86,412.87,3069.0,412.94,413.26,412.86,412.87,3069.0
2025-01-29 14:10:00,412.96,412.96,411.39,411.99,7241.0,412.96,412.96,411.39,411.99,7241.0
2025-01-29 14:15:00,412.03,412.03,410.97,411.07,2950.0,412.03,412.03,410.97,411.07,2950.0
2025-01-29 14:20:00,411.05,411.05,410.59,410.75,2900.0,411.05,411.05,410.59,410.75,2900.0
2025-01-29 14:25:00,410.55,410.93,410.54,410.57,2125.0,410.55,410.93,410.54,410.57,2125.0
2025-01-29 14:30:00,410.74,411.41,410.61,411.29,2000.0,410.74,411.41,410.61,411.29,2000.0
2025-01-29 14:35:00,411.31,412.1,410.84,412.1,3688.0,411.31,412.1,410.84,412.1,3688.0
2025-01-29 14:40:00,412.16,412.16,411.2,411.35,2113.0,412.16,412.16,411.2,411.35,2113.0
2025-01-29 14:45:00,411.3,412.63,411.3,412.21,2684.0,411.3,412.63,411.3,412.21,2684.0
2025-01-29 14:50:00,411.58,412.37,411.45,411.94,2589.0,411.58,412.37,411.45,411.94,2589.0
2025-01-29 14:55:00,411.57,412.14,411.0,411.37,4183.0,411.57,412.14,411.0,411.37,4183.0
2025-01-29 15:00:00,411.58,411.58,410.11,410.47,2542.0,411.58,411.58,410.11,410.47,2542.0
2025-01-29 15:05:00,410.46,410.72,409.8,410.72,1867.0,410.46,410.72,409.8,410.72,1867.0
2025-01-29 15:10:00,410.2,410.95,410.09,410.37,2800.0,410.2,410.95,410.09,410.37,2800.0
2025-01-29 15:15:00,410.37,410.38,408.95,410.03,1993.0,410.37,410.38,408.95,410.03,1993.0
2025-01-29 15:20:00,410.28,411.45,410.28,411.45,2267.0,410.28,411.45,410.28,411.45,2267.0
2025-01-29 15:25:00,411.32,411.37,410.19,410.19,3435.0,411.32,411.37,410.19,410.19,3435.0
2025-01-29 15:30:00,410.25,410.51,409.63,409.66,3276.0,410.25,410.51,409.63,409.66,3276.0
2025-01-29 15:35:00,409.71,410.11,409.39,409.73,4947.0,409.71,410.11,409.39,409.73,4947.0
2025-01-29 15:40:00,409.68,410.33,409.39,409.96,3200.0,409.68,410.33,409.39,409.96,3200.0
2025-01-29 15:45:00,410.23,410.23,409.38,410.0,7314.0,410.23,410.23,409.38,410.0,7314.0
2025-01-29 15:50:00,410.11,410.73,409.49,410.48,11781.0,410.11,410.73,409.49,410.48,11781.0
2025-01-29 15:55:00,410.55,411.53,410.4,410.48,24561.0,410.55,411.53,410.4,410.48,24561.0
2025-01-30 09:30:00,414.63,415.77,414.1,415.0,7036.0,414.63,415.77,414.1,415.0,7036.0
2025-01-30 09:35:00,416.98,416.99,416.21,416.25,1001.0,416.98,416.99,416.21,416.25,1001.0
2025-01-30 09:40:00,416.24,416.9,416.22,416.9,1137.0,416.24,416.9,416.22,416.9,1137.0
2025-01-30 09:45:00,416.14,417.5,416.0,417.5,1414.0,416.14,417.5,416.0,417.5,1414.0
2025-01-30 09:50:00,417.39,418.75,417.39,418.4,1700.0,417.39,418.75,417.39,418.4,1700.0
2025-01-30 09:55:00,418.79,419.91,418.55,419.27,2560.0,418.79,419.91,418.55,419.27,2560.0
2025-01-30 10:00:00,418.89,419.24,418.58,418.88,1001.0,418.89,419.24,418.58,418.88,1001.0
2025-01-30 10:05:00,419.35,420.53,419.2,419.95,3594.0,419.35,420.53,419.2,419.95,3594.0
2025-01-30 10:10:00,419.82,419.82,419.8,419.8,425.0,419.82,419.82,419.8,419.8,425.0
2025-01-30 10:15:00,419.82,421.0,419.82,420.7,2422.0,419.82,421.0,419.82,420.7,2422.0
2025-01-30 10:20:00,420.51,420.74,420.22,420.6,1400.0,420.51,420.74,420.22,420.6,1400.0
2025-01-30 10:25:00,421.03,421.03,419.33,419.34,800.0,421.03,421.03,419.33,419.34,800.0
2025-01-30 10:30:00,418.72,418.77,418.14,418.77,1562.0,418.72,418.77,418.14,418.77,1562.0
2025-01-30 10:35:00,418.64,418.64,417.26,418.28,4596.0,418.64,418.64,417.26,418.28,4596.0
2025-01-30 10:40:00,417.85,418.7,417.85,418.64,1100.0,417.85,418.7,417.85,418.64,1100.0
2025-01-30 10:45:00,418.27,418.37,417.59,417.96,3195.0,418.27,418.37,417.59,417.96,3195.0
2025-01-30 10:50:00,417.72,418.0,417.3,417.98,2517.0,417.72,418.0,417.3,417.98,2517.0
2025-01-30 10:55:00,417.12,417.12,416.41,416.9,1225.0,417.12,417.12,416.41,416.9,1225.0
2025-01-30 11:00:00,416.91,416.91,416.47,416.54,1200.0,416.91,416.91,416.47,416.54,1200.0
2025-01-30 11:05:00,417.0,417.5,416.72,416.94,1432.0,417.0,417.5,416.72,416.94,1432.0
2025-01-30 11:10:00,417.03,417.69,417.03,417.69,1222.0,417.03,417.69,417.03,417.69,1222.0
2025-01-30 11:15:00,418.08,418.12,418.08,418.12,600.0,418.08,418.12,418.08,418.12,600.0
2025-01-30 11:20:00,418.23,419.08,418.23,419.08,1400.0,418.23,419.08,418.23,419.08,1400.0
2025-01-30 11:25:00,419.27,419.79,419.27,419.31,1400.0,419.27,419.79,419.27,419.31,1400.0
2025-01-30 11:30:00,419.25,419.85,419.08,419.27,2200.0,419.25,419.85,419.08,419.27,2200.0
2025-01-30 11:35:00,419.72,419.83,419.36,419.66,2217.0,419.72,419.83,419.36,419.66,2217.0
2025-01-30 11:40:00,419.66,419.66,419.59,419.59,300.0,419.66,419.66,419.59,419.59,300.0
2025-01-30 11:45:00,419.71,420.06,419.32,419.86,2341.0,419.71,420.06,419.32,419.86,2341.0
2025-01-30 11:50:00,420.14,420.38,419.91,420.37,1000.0,420.14,420.38,419.91,420.37,1000.0
2025-01-30 11:55:00,420.45,420.73,420.38,420.38,1300.0,420.45,420.73,420.38,420.38,1300.0
2025-01-30 12:00:00,420.47,420.47,420.06,420.06,600.0,420.47,420.47,420.06,420.06,600.0
2025-01-30 12:05:00,419.71,419.71,419.15,419.6,1302.0,419.71,419.71,419.15,419.6,1302.0
2025-01-30 12:10:00,419.73,419.73,419.3,419.41,1035.0,419.73,419.73,419.3,419.41,1035.0
2025-01-30 12:15:00,419.96,420.33,419.96,420.24,1515.0,419.96,420.33,419.96,420.24,1515.0
2025-01-30 12:20:00,420.25,421.13,420.25,420.95,2113.0,420.25,421.13,420.25,420.95,2113.0
2025-01-30 12:25:00,420.97,421.23,420.39,420.39,1500.0,420.97,421.23,420.39,420.39,1500.0
2025-01-30 12:30:00,420.56,420.56,419.99,420.04,901.0,420.56,420.56,419.99,420.04,901.0
2025-01-30 12:35:00,420.04,420.04,419.63,419.72,932.0,420.04,420.04,419.63,419.72,932.0
2025-01-30 12:40:00,419.65,420.02,419.62,419.91,1955.0,419.65,420.02,419.62,419.91,1955.0
2025-01-30 12:45:00,420.19,420.53,420.05,420.27,800.0,420.19,420.53,420.05,420.27,800.0
2025-01-30 12:50:00,420.82,421.0,420.25,420.49,1390.0,420.82,421.0,420.25,420.49,1390.0
2025-01-30 12:55:00,420.8,421.0,420.64,420.68,2359.0,420.8,421.0,420.64,420.68,2359.0
2025-01-30 13:00:00,420.95,421.0,420.33,420.7,2373.0,420.95,421.0,420.33,420.7,2373.0
2025-01-30 13:05:00,420.27,420.48,419.9,419.9,1165.0,420.27,420.48,419.9,419.9,1165.0
2025-01-30 13:10:00,419.31,419.81,418.56,419.8,1800.0,419.31,419.81,418.56,419.8,1800.0
2025-01-30 13:15:00,419.69,420.24,419.17,420.24,1234.0,419.69,420.24,419.17,420.24,1234.0
2025-01-30 13:20:00,420.23,420.25,419.9,420.17,2526.0,420.23,420.25,419.9,420.17,2526.0
2025-01-30 13:25:00,419.95,419.95,419.54,419.54,1103.0,419.95,419.95,419.54,419.54,1103.0
2025-01-30 13:30:00,419.44,420.01,419.43,419.52,1200.0,419.44,420.01,419.43,419.52,1200.0
2025-01-30 13:35:00,419.74,419.93,419.56,419.69,1700.0,419.74,419.93,419.56,419.69,1700.0
2025-01-30 13:40:00,419.69,420.46,419.58,420.27,1935.0,419.69,420.46,419.58,420.27,1935.0
2025-01-30 13:45:00,420.84,420.92,420.79,420.83,1560.0,420.84,420.92,420.79,420.83,1560.0
2025-01-30 13:50:00,420.79,421.59,420.79,421.59,1221.0,420.79,421.59,420.79,421.59,1221.0
2025-01-30 13:55:00,421.18,421.26,420.64,420.75,3449.0,421.18,421.26,420.64,420.75,3449.0
2025-01-30 14:00:00,420.76,420.78,420.21,420.41,1400.0,420.76,420.78,420.21,420.41,1400.0
2025-01-30 14:05:00,420.35,420.86,420.35,420.62,1501.0,420.35,420.86,420.35,420.62,1501.0
2025-01-30 14:10:00,420.55,420.55,419.83,420.04,1403.0,420.55,420.55,419.83,420.04,1403.0
2025-01-30 14:15:00,420.04,420.04,419.92,419.92,783.0,420.04,420.04,419.92,419.92,783.0
2025-01-30 14:20:00,419.83,419.89,419.41,419.45,1000.0,419.83,419.89,419.41,419.45,1000.0
2025-01-30 14:25:00,419.45,419.58,419.15,419.37,2015.0,419.45,419.58,419.15,419.37,2015.0
2025-01-30 14:30:00,419.21,419.21,419.02,419.03,500.0,419.21,419.21,419.02,419.03,500.0
2025-01-30 14:35:00,419.13,419.64,418.93,419.64,5553.0,419.13,419.64,418.93,419.64,5553.0
2025-01-30 14:40:00,419.51,420.19,419.25,419.44,1900.0,419.51,420.19,419.25,419.44,1900.0
2025-01-30 14:45:00,419.44,419.57,419.26,419.26,900.0,419.44,419.57,419.26,419.26,900.0
2025-01-30 14:50:00,419.42,419.65,419.39,419.56,1341.0,419.42,419.65,419.39,419.56,1341.0
2025-01-30 14:55:00,419.7,420.21,419.41,419.42,3600.0,419.7,420.21,419.41,419.42,3600.0
2025-01-30 15:00:00,419.37,419.43,418.98,419.43,2000.0,419.37,419.43,418.98,419.43,2000.0
2025-01-30 15:05:00,419.05,419.05,419.0,419.0,430.0,419.05,419.05,419.0,419.0,430.0
2025-01-30 15:10:00,419.08,419.35,418.98,419.19,4100.0,419.08,419.35,418.98,419.19,4100.0
2025-01-30 15:15:00,419.03,419.54,419.02,419.28,2703.0,419.03,419.54,419.02,419.28,2703.0
2025-01-30 15:20:00,419.29,420.17,419.28,419.75,4764.0,419.29,420.17,419.28,419.75,4764.0
2025-01-30 15:25:00,419.55,419.61,418.98,418.98,1100.0,419.55,419.61,418.98,418.98,1100.0
2025-01-30 15:30:00,418.83,418.87,418.47,418.71,4325.0,418.83,418.87,418.47,418.71,4325.0
2025-01-30 15:35:00,418.56,418.72,416.42,416.42,4012.0,418.56,418.72,416.42,416.42,4012.0
2025-01-30 15:40:00,416.05,416.22,414.71,414.82,3500.0,416.05,416.22,414.71,414.82,3500.0
2025-01-30 15:45:00,414.92,416.29,414.92,416.0,7613.0,414.92,416.29,414.92,416.0,7613.0
2025-01-30 15:50:00,416.18,418.81,415.96,418.67,19047.0,416.18,418.81,415.96,418.67,19047.0
2025-01-30 15:55:00,418.63,419.42,418.09,418.51,24681.0,418.63,419.42,418.09,418.51,24681.0
2025-01-31 09:30:00,418.36,418.36,415.47,415.47,4887.0,418.36,418.36,415.47,415.47,4887.0
2025-01-31 09:35:00,416.44,416.58,415.5,416.58,1718.0,416.44,416.58,415.5,416.58,1718.0
2025-01-31 09:40:00,416.74,418.17,416.74,417.32,921.0,416.74,418.17,416.74,417.32,921.0
2025-01-31 09:45:00,417.13,417.31,416.22,417.02,3531.0,417.13,417.31,416.22,417.02,3531.0
2025-01-31 09:50:00,416.55,417.51,416.48,417.03,400.0,416.55,417.51,416.48,417.03,400.0
2025-01-31 09:55:00,417.55,417.56,416.05,416.05,2887.0,417.55,417.56,416.05,416.05,2887.0
2025-01-31 10:00:00,417.13,418.79,416.43,418.79,2021.0,417.13,418.79,416.43,418.79,2021.0
2025-01-31 10:05:00,418.84,420.36,418.62,420.06,1903.0,418.84,420.36,418.62,420.06,1903.0
2025-01-31 10:10:00,420.51,421.88,420.21,421.88,3301.0,420.51,421.88,420.21,421.88,3301.0
2025-01-31 10:15:00,422.62,422.62,420.69,420.69,3863.0,422.62,422.62,420.69,420.69,3863.0
2025-01-31 10:20:00,420.71,421.25,420.24,421.0,2738.0,420.71,421.25,420.24,421.0,2738.0
2025-01-31 10:25:00,420.7,421.28,420.07,420.08,2670.0,420.7,421.28,420.07,420.08,2670.0
2025-01-31 10:30:00,420.38,420.42,419.16,420.2,4062.0,420.38,420.42,419.16,420.2,4062.0
2025-01-31 10:35:00,420.0,420.57,419.63,420.06,2767.0,420.0,420.57,419.63,420.06,2767.0
2025-01-31 10:40:00,419.67,419.94,418.77,418.77,1700.0,419.67,419.94,418.77,418.77,1700.0
2025-01-31 10:45:00,418.53,418.8,418.0,418.15,2989.0,418.53,418.8,418.0,418.15,2989.0
2025-01-31 10:50:00,418.16,419.04,418.03,418.03,1382.0,418.16,419.04,418.03,418.03,1382.0
2025-01-31 10:55:00,418.2,419.03,417.72,418.94,1077.0,418.2,419.03,417.72,418.94,1077.0
2025-01-31 11:00:00,419.28,419.29,418.13,418.27,1300.0,419.28,419.29,418.13,418.27,1300.0
2025-01-31 11:05:00,418.26,418.9,417.71,418.9,900.0,418.26,418.9,417.71,418.9,900.0
2025-01-31 11:10:00,418.31,419.03,418.31,418.9,1278.0,418.31,419.03,418.31,418.9,1278.0
2025-01-31 11:15:00,419.4,419.44,418.89,419.13,1591.0,419.4,419.44,418.89,419.13,1591.0
2025-01-31 11:20:00,418.91,418.96,418.25,418.25,1600.0,418.91,418.96,418.25,418.25,1600.0
2025-01-31 11:25:00,418.53,418.67,418.23,418.23,330.0,418.53,418.67,418.23,418.23,330.0
2025-01-31 11:30:00,418.68,418.99,418.3,418.97,1300.0,418.68,418.99,418.3,418.97,1300.0
2025-01-31 11:35:00,418.25,419.0,418.18,418.71,3400.0,418.25,419.0,418.18,418.71,3400.0
2025-01-31 11:40:00,418.88,419.24,418.46,418.46,700.0,418.88,419.24,418.46,418.46,700.0
2025-01-31 11:45:00,418.86,418.94,418.49,418.61,960.0,418.86,418.94,418.49,418.61,960.0
2025-01-31 11:50:00,418.91,418.91,417.47,417.58,1742.0,418.91,418.91,417.47,417.58,1742.0
2025-01-31 11:55:00,417.77,417.77,417.36,417.37,200.0,417.77,417.77,417.36,417.37,200.0
2025-01-31 12:00:00,416.97,416.98,416.18,416.18,1100.0,416.97,416.98,416.18,416.18,1100.0
2025-01-31 12:05:00,415.86,416.65,415.8,416.36,5047.0,415.86,416.65,415.8,416.36,5047.0
2025-01-31 12:10:00,416.68,417.1,416.31,417.1,900.0,416.68,417.1,416.31,417.1,900.0
2025-01-31 12:15:00,417.1,417.1,416.17,416.57,1200.0,417.1,417.1,416.17,416.57,1200.0
2025-01-31 12:20:00,416.39,416.62,416.21,416.57,573.0,416.39,416.62,416.21,416.57,573.0
2025-01-31 12:25:00,416.44,417.37,416.44,416.88,1804.0,416.44,417.37,416.44,416.88,1804.0
2025-01-31 12:30:00,417.03,417.3,416.82,417.02,1021.0,417.03,417.3,416.82,417.02,1021.0
2025-01-31 12:35:00,417.02,417.02,417.02,417.02,0.0,417.02,417.02,417.02,417.02,0.0
2025-01-31 12:40:00,416.7,417.17,416.69,417.15,1300.0,416.7,417.17,416.69,417.15,1300.0
2025-01-31 12:45:00,417.14,417.46,416.74,416.75,1000.0,417.14,417.46,416.74,416.75,1000.0
2025-01-31 12:50:00,416.75,417.18,416.5,416.96,2023.0,416.75,417.18,416.5,416.96,2023.0
2025-01-31 12:55:00,416.62,416.62,415.81,415.81,887.0,416.62,416.62,415.81,415.81,887.0
2025-01-31 13:00:00,416.07,416.62,415.83,416.62,1664.0,416.07,416.62,415.83,416.62,1664.0
2025-01-31 13:05:00,416.63,417.1,416.61,416.9,600.0,416.63,417.1,416.61,416.9,600.0
2025-01-31 13:10:00,416.84,416.84,416.68,416.84,300.0,416.84,416.84,416.68,416.84,300.0
2025-01-31 13:15:00,416.87,416.87,415.98,415.98,1835.0,416.87,416.87,415.98,415.98,1835.0
2025-01-31 13:20:00,415.9,415.9,415.05,415.05,932.0,415.9,415.9,415.05,415.05,932.0
2025-01-31 13:25:00,415.0,415.33,414.62,414.91,2358.0,415.0,415.33,414.62,414.91,2358.0
2025-01-31 13:30:00,414.73,414.74,413.86,413.86,3574.0,414.73,414.74,413.86,413.86,3574.0
2025-01-31 13:35:00,413.95,414.04,413.4,414.0,2800.0,413.95,414.04,413.4,414.0,2800.0
2025-01-31 13:40:00,414.0,414.49,413.61,414.13,2500.0,414.0,414.49,413.61,414.13,2500.0
2025-01-31 13:45:00,413.77,413.98,413.38,413.8,1300.0,413.77,413.98,413.38,413.8,1300.0
2025-01-31 13:50:00,413.63,414.1,413.62,413.66,2179.0,413.63,414.1,413.62,413.66,2179.0
2025-01-31 13:55:00,413.48,413.48,413.0,413.0,2316.0,413.48,413.48,413.0,413.0,2316.0
2025-01-31 14:00:00,412.65,413.14,412.64,412.92,3865.0,412.65,413.14,412.64,412.92,3865.0
2025-01-31 14:05:00,413.25,413.25,411.55,411.83,3241.0,413.25,413.25,411.55,411.83,3241.0
2025-01-31 14:10:00,411.83,412.6,411.82,412.44,3250.0,411.83,412.6,411.82,412.44,3250.0
2025-01-31 14:15:00,412.65,412.83,412.19,412.31,3123.0,412.65,412.83,412.19,412.31,3123.0
2025-01-31 14:20:00,412.47,412.74,411.93,412.74,2100.0,412.47,412.74,411.93,412.74,2100.0
2025-01-31 14:25:00,412.77,413.38,412.74,413.38,1349.0,412.77,413.38,412.74,413.38,1349.0
2025-01-31 14:30:00,413.38,413.8,413.14,413.4,2300.0,413.38,413.8,413.14,413.4,2300.0
2025-01-31 14:35:00,413.12,413.12,412.43,412.65,9341.0,413.12,413.12,412.43,412.65,9341.0
2025-01-31 14:40:00,412.67,412.93,412.19,412.36,2718.0,412.67,412.93,412.19,412.36,2718.0
2025-01-31 14:45:00,412.13,412.62,411.81,412.21,1501.0,412.13,412.62,411.81,412.21,1501.0
2025-01-31 14:50:00,411.91,412.75,411.9,412.75,2418.0,411.91,412.75,411.9,412.75,2418.0
2025-01-31 14:55:00,412.66,412.97,412.52,412.89,2007.0,412.66,412.97,412.52,412.89,2007.0
2025-01-31 15:00:00,412.64,412.66,411.65,411.76,5027.0,412.64,412.66,411.65,411.76,5027.0
2025-01-31 15:05:00,411.48,411.62,411.22,411.42,2118.0,411.48,411.62,411.22,411.42,2118.0
2025-01-31 15:10:00,411.38,411.86,411.18,411.18,8934.0,411.38,411.86,411.18,411.18,8934.0
2025-01-31 15:15:00,411.07,412.23,411.06,412.23,1371.0,411.07,412.23,411.06,412.23,1371.0
2025-01-31 15:20:00,411.9,411.9,410.77,410.94,2985.0,411.9,411.9,410.77,410.94,2985.0
2025-01-31 15:25:00,410.94,410.94,410.2,410.35,2721.0,410.94,410.94,410.2,410.35,2721.0
2025-01-31 15:30:00,410.35,410.92,410.14,410.6,5265.0,410.35,410.92,410.14,410.6,5265.0
2025-01-31 15:35:00,410.38,410.64,409.96,409.96,4130.0,410.38,410.64,409.96,409.96,4130.0
2025-01-31 15:40:00,410.04,410.19,409.44,409.78,8205.0,410.04,410.19,409.44,409.78,8205.0
2025-01-31 15:45:00,409.82,411.36,409.81,411.35,7525.0,409.82,411.36,409.81,411.35,7525.0
2025-01-31 15:50:00,411.43,411.63,410.27,411.22,14567.0,411.43,411.63,410.27,411.22,14567.0
2025-01-31 15:55:00,411.06,413.2,411.06,412.0,46162.0,411.06,413.2,411.06,412.0,46162.0
2025-02-03 09:30:00,404.52,405.26,402.7,403.98,13269.0,404.52,405.26,402.7,403.98,13269.0
2025-02-03 09:35:00,404.45,405.28,403.65,404.43,2000.0,404.45,405.28,403.65,404.43,2000.0
2025-02-03 09:40:00,404.47,405.3,403.52,404.91,4896.0,404.47,405.3,403.52,404.91,4896.0
2025-02-03 09:45:00,404.31,405.22,404.31,404.97,1569.0,404.31,405.22,404.31,404.97,1569.0
2025-02-03 09:50:00,405.0,405.38,404.51,404.93,2800.0,405.0,405.38,404.51,404.93,2800.0
2025-02-03 09:55:00,405.23,407.55,405.22,406.69,900.0,405.23,407.55,405.22,406.69,900.0
2025-02-03 10:00:00,406.55,407.26,406.34,406.67,7383.0,406.55,407.26,406.34,406.67,7383.0
2025-02-03 10:05:00,406.51,407.57,406.13,406.13,3655.0,406.51,407.57,406.13,406.13,3655.0
2025-02-03 10:10:00,406.22,406.88,404.87,406.35,2797.0,406.22,406.88,404.87,406.35,2797.0
2025-02-03 10:15:00,406.11,406.14,404.74,405.37,2010.0,406.11,406.14,404.74,405.37,2010.0
2025-02-03 10:20:00,405.47,409.08,405.47,408.54,1804.0,405.47,409.08,405.47,408.54,1804.0
2025-02-03 10:25:00,409.11,410.19,408.53,409.56,1200.0,409.11,410.19,408.53,409.56,1200.0
2025-02-03 10:30:00,411.18,411.53,410.64,411.21,3794.0,411.18,411.53,410.64,411.21,3794.0
2025-02-03 10:35:00,411.24,412.38,411.24,411.74,5391.0,411.24,412.38,411.24,411.74,5391.0
2025-02-03 10:40:00,410.84,413.51,410.82,413.03,5988.0,410.84,413.51,410.82,413.03,5988.0
2025-02-03 10:45:00,413.0,413.53,412.72,413.53,5243.0,413.0,413.53,412.72,413.53,5243.0
2025-02-03 10:50:00,413.88,413.98,413.33,413.35,3076.0,413.88,413.98,413.33,413.35,3076.0
2025-02-03 10:55:00,413.39,414.06,413.33,414.06,1934.0,413.39,414.06,413.33,414.06,1934.0
2025-02-03 11:00:00,413.78,414.44,412.54,413.02,7667.0,413.78,414.44,412.54,413.02,7667.0
2025-02-03 11:05:00,412.67,413.46,411.85,412.84,1338.0,412.67,413.46,411.85,412.84,1338.0
2025-02-03 11:10:00,412.2,414.54,412.2,414.54,1544.0,412.2,414.54,412.2,414.54,1544.0
2025-02-03 11:15:00,414.6,414.62,412.92,412.92,1824.0,414.6,414.62,412.92,412.92,1824.0
2025-02-03 11:20:00,412.92,412.92,411.63,411.63,1100.0,412.92,412.92,411.63,411.63,1100.0
2025-02-03 11:25:00,411.71,412.26,411.35,412.25,5825.0,411.71,412.26,411.35,412.25,5825.0
2025-02-03 11:30:00,412.31,412.98,412.31,412.95,1100.0,412.31,412.98,412.31,412.95,1100.0
2025-02-03 11:35:00,413.0,413.0,412.12,412.12,1053.0,413.0,413.0,412.12,412.12,1053.0
2025-02-03 11:40:00,412.24,413.75,411.91,413.75,2150.0,412.24,413.75,411.91,413.75,2150.0
2025-02-03 11:45:00,413.44,413.73,412.43,412.44,2300.0,413.44,413.73,412.43,412.44,2300.0
2025-02-03 11:50:00,412.44,412.44,412.44,412.44,0.0,412.44,412.44,412.44,412.44,0.0
2025-02-03 11:55:00,412.44,412.49,411.54,411.54,3519.0,412.44,412.49,411.54,411.54,3519.0
2025-02-03 12:00:00,411.0,411.33,410.17,410.8,1993.0,411.0,411.33,410.17,410.8,1993.0
2025-02-03 12:05:00,410.8,411.5,410.8,411.48,1522.0,410.8,411.5,410.8,411.48,1522.0
2025-02-03 12:10:00,411.64,412.19,411.59,412.18,1136.0,411.64,412.19,411.59,412.18,1136.0
2025-02-03 12:15:00,411.92,412.76,411.74,412.37,1923.0,411.92,412.76,411.74,412.37,1923.0
2025-02-03 12:20:00,412.74,413.7,412.7,413.69,700.0,412.74,413.7,412.7,413.69,700.0
2025-02-03 12:25:00,413.61,413.61,412.48,412.56,1566.0,413.61,413.61,412.48,412.56,1566.0
2025-02-03 12:30:00,412.44,413.28,412.17,412.98,10438.0,412.44,413.28,412.17,412.98,10438.0
2025-02-03 12:35:00,412.72,413.13,412.69,412.86,1540.0,412.72,413.13,412.69,412.86,1540.0
2025-02-03 12:40:00,412.39,412.87,412.39,412.87,1000.0,412.39,412.87,412.39,412.87,1000.0
2025-02-03 12:45:00,413.03,413.83,412.96,412.96,4168.0,413.03,413.83,412.96,412.96,4168.0
2025-02-03 12:50:00,413.35,413.87,413.35,413.87,400.0,413.35,413.87,413.35,413.87,400.0
2025-02-03 12:55:00,413.5,413.5,412.32,412.79,2400.0,413.5,413.5,412.32,412.79,2400.0
2025-02-03 13:00:00,412.26,412.8,412.04,412.8,1562.0,412.26,412.8,412.04,412.8,1562.0
2025-02-03 13:05:00,412.61,412.72,411.8,412.28,1000.0,412.61,412.72,411.8,412.28,1000.0
2025-02-03 13:10:00,411.73,413.17,411.7,413.17,1518.0,411.73,413.17,411.7,413.17,1518.0
2025-02-03 13:15:00,412.5,412.5,410.94,411.52,1450.0,412.5,412.5,410.94,411.52,1450.0
2025-02-03 13:20:00,411.52,412.16,411.52,412.03,704.0,411.52,412.16,411.52,412.03,704.0
2025-02-03 13:25:00,411.9,411.99,411.59,411.82,1900.0,411.9,411.99,411.59,411.82,1900.0
2025-02-03 13:30:00,411.8,412.21,411.6,411.6,929.0,411.8,412.21,411.6,411.6,929.0
2025-02-03 13:35:00,412.17,412.17,411.58,412.06,1100.0,412.17,412.17,411.58,412.06,1100.0
2025-02-03 13:40:00,411.68,412.25,411.65,411.65,2266.0,411.68,412.25,411.65,411.65,2266.0
2025-02-03 13:45:00,412.07,412.28,411.35,411.64,2590.0,412.07,412.28,411.35,411.64,2590.0
2025-02-03 13:50:00,411.86,412.0,411.48,411.81,1046.0,411.86,412.0,411.48,411.81,1046.0
2025-02-03 13:55:00,411.81,411.81,411.12,411.12,400.0,411.81,411.81,411.12,411.12,400.0
2025-02-03 14:00:00,411.29,411.69,411.25,411.25,4350.0,411.29,411.69,411.25,411.25,4350.0
2025-02-03 14:05:00,411.29,411.51,410.98,411.48,2811.0,411.29,411.51,410.98,411.48,2811.0
2025-02-03 14:10:00,411.82,412.26,411.74,412.25,1333.0,411.82,412.26,411.74,412.25,1333.0
2025-02-03 14:15:00,412.34,412.34,411.91,411.92,247.0,412.34,412.34,411.91,411.92,247.0
2025-02-03 14:20:00,412.1,412.54,412.09,412.5,2040.0,412.1,412.54,412.09,412.5,2040.0
2025-02-03 14:25:00,412.41,413.23,412.4,413.13,2325.0,412.41,413.23,412.4,413.13,2325.0
2025-02-03 14:30:00,412.96,412.97,412.73,412.79,1100.0,412.96,412.97,412.73,412.79,1100.0
2025-02-03 14:35:00,412.74,412.74,411.51,411.51,2300.0,412.74,412.74,411.51,411.51,2300.0
2025-02-03 14:40:00,411.25,411.43,410.96,411.31,3136.0,411.25,411.43,410.96,411.31,3136.0
2025-02-03 14:45:00,411.63,411.87,411.57,411.86,2766.0,411.63,411.87,411.57,411.86,2766.0
2025-02-03 14:50:00,411.89,412.12,411.71,411.71,1600.0,411.89,412.12,411.71,411.71,1600.0
2025-02-03 14:55:00,411.85,411.99,411.37,411.93,1100.0,411.85,411.99,411.37,411.93,1100.0
2025-02-03 15:00:00,411.8,411.85,411.47,411.81,902.0,411.8,411.85,411.47,411.81,902.0
2025-02-03 15:05:00,411.63,411.8,411.37,411.37,1900.0,411.63,411.8,411.37,411.37,1900.0
2025-02-03 15:10:00,411.55,411.88,411.19,411.26,3397.0,411.55,411.88,411.19,411.26,3397.0
2025-02-03 15:15:00,411.06,411.15,410.8,410.94,2454.0,411.06,411.15,410.8,410.94,2454.0
2025-02-03 15:20:00,410.99,411.22,410.97,410.98,2535.0,410.99,411.22,410.97,410.98,2535.0
2025-02-03 15:25:00,410.97,410.97,410.31,410.31,1600.0,410.97,410.97,410.31,410.31,1600.0
2025-02-03 15:30:00,410.31,410.73,409.95,410.61,3587.0,410.31,410.73,409.95,410.61,3587.0
2025-02-03 15:35:00,410.61,410.76,409.72,409.95,6333.0,410.61,410.76,409.72,409.95,6333.0
2025-02-03 15:40:00,410.02,410.16,409.47,409.5,5814.0,410.02,410.16,409.47,409.5,5814.0
2025-02-03 15:45:00,409.53,409.61,408.98,409.46,4200.0,409.53,409.61,408.98,409.46,4200.0
2025-02-03 15:50:00,409.65,410.07,408.09,408.1,14068.0,409.65,410.07,408.09,408.1,14068.0
2025-02-03 15:55:00,408.1,408.37,407.75,408.2,27640.0,408.1,408.37,407.75,408.2,27640.0
2025-02-04 09:30:00,405.44,408.63,405.44,407.68,9982.0,405.44,408.63,405.44,407.68,9982.0
2025-02-04 09:35:00,408.66,408.75,407.92,408.75,3294.0,408.66,408.75,407.92,408.75,3294.0
2025-02-04 09:40:00,408.42,410.36,408.41,409.49,4976.0,408.42,410.36,408.41,409.49,4976.0
2025-02-04 09:45:00,409.22,410.82,409.21,409.5,9206.0,409.22,410.82,409.21,409.5,9206.0
2025-02-04 09:50:00,410.95,411.09,410.34,411.09,4541.0,410.95,411.09,410.34,411.09,4541.0
2025-02-04 09:55:00,411.09,411.44,410.1,411.33,1893.0,411.09,411.44,410.1,411.33,1893.0
2025-02-04 10:00:00,411.5,411.5,409.51,411.04,5408.0,411.5,411.5,409.51,411.04,5408.0
2025-02-04 10:05:00,410.3,410.53,409.59,409.98,7742.0,410.3,410.53,409.59,409.98,7742.0
2025-02-04 10:10:00,410.38,410.38,409.71,410.25,4805.0,410.38,410.38,409.71,410.25,4805.0
2025-02-04 10:15:00,410.93,411.11,410.57,411.11,2123.0,410.93,411.11,410.57,411.11,2123.0
2025-02-04 10:20:00,410.37,410.5,409.24,409.24,12905.0,410.37,410.5,409.24,409.24,12905.0
2025-02-04 10:25:00,409.24,409.69,409.08,409.55,9339.0,409.24,409.69,409.08,409.55,9339.0
2025-02-04 10:30:00,410.04,410.49,409.88,410.49,1200.0,410.04,410.49,409.88,410.49,1200.0
2025-02-04 10:35:00,410.04,410.34,410.04,410.17,1148.0,410.04,410.34,410.04,410.17,1148.0
2025-02-04 10:40:00,410.04,410.37,409.98,410.32,3531.0,410.04,410.37,409.98,410.32,3531.0
2025-02-04 10:45:00,410.42,410.42,409.94,410.04,1900.0,410.42,410.42,409.94,410.04,1900.0
2025-02-04 10:50:00,410.06,410.32,409.94,410.32,600.0,410.06,410.32,409.94,410.32,600.0
2025-02-04 10:55:00,409.99,410.56,409.99,410.56,1909.0,409.99,410.56,409.99,410.56,1909.0
2025-02-04 11:00:00,410.48,411.48,410.44,411.37,7735.0,410.48,411.48,410.44,411.37,7735.0
2025-02-04 11:05:00,411.0,411.24,410.94,411.24,7939.0,411.0,411.24,410.94,411.24,7939.0
2025-02-04 11:10:00,411.24,411.24,410.61,410.64,1641.0,411.24,411.24,410.61,410.64,1641.0
2025-02-04 11:15:00,410.64,411.43,410.64,411.39,2001.0,410.64,411.43,410.64,411.39,2001.0
2025-02-04 11:20:00,411.39,411.39,410.41,410.46,2370.0,411.39,411.39,410.41,410.46,2370.0
2025-02-04 11:25:00,410.51,410.81,410.51,410.72,925.0,410.51,410.81,410.51,410.72,925.0
2025-02-04 11:30:00,410.92,412.08,410.92,412.01,2680.0,410.92,412.08,410.92,412.01,2680.0
2025-02-04 11:35:00,412.12,412.5,411.98,411.98,6355.0,412.12,412.5,411.98,411.98,6355.0
2025-02-04 11:40:00,412.56,413.0,412.51,412.56,2190.0,412.56,413.0,412.51,412.56,2190.0
2025-02-04 11:45:00,412.64,412.65,411.99,412.03,2659.0,412.64,412.65,411.99,412.03,2659.0
2025-02-04 11:50:00,412.0,412.36,412.0,412.34,500.0,412.0,412.36,412.0,412.34,500.0
2025-02-04 11:55:00,412.33,412.33,412.18,412.19,205.0,412.33,412.33,412.18,412.19,205.0
2025-02-04 12:00:00,412.23,412.33,412.23,412.27,1424.0,412.23,412.33,412.23,412.27,1424.0
2025-02-04 12:05:00,412.15,412.39,412.1,412.16,1538.0,412.15,412.39,412.1,412.16,1538.0
2025-02-04 12:10:00,412.2,412.27,411.96,412.25,4140.0,412.2,412.27,411.96,412.25,4140.0
2025-02-04 12:15:00,412.18,412.37,411.53,412.06,3770.0,412.18,412.37,411.53,412.06,3770.0
2025-02-04 12:20:00,412.14,412.73,411.8,412.64,1127.0,412.14,412.73,411.8,412.64,1127.0
2025-02-04 12:25:00,412.12,412.37,411.54,411.64,5213.0,412.12,412.37,411.54,411.64,5213.0
2025-02-04 12:30:00,411.69,412.0,411.69,412.0,1219.0,411.69,412.0,411.69,412.0,1219.0
2025-02-04 12:35:00,412.0,412.54,410.98,411.0,4501.0,412.0,412.54,410.98,411.0,4501.0
2025-02-04 12:40:00,410.63,411.4,410.62,411.34,1186.0,410.63,411.4,410.62,411.34,1186.0
2025-02-04 12:45:00,411.4,411.4,411.12,411.31,1022.0,411.4,411.4,411.12,411.31,1022.0
2025-02-04 12:50:00,411.34,411.57,411.33,411.34,700.0,411.34,411.57,411.33,411.34,700.0
2025-02-04 12:55:00,411.34,411.53,411.25,411.28,1140.0,411.34,411.53,411.25,411.28,1140.0
2025-02-04 13:00:00,411.39,411.52,410.92,411.05,2300.0,411.39,411.52,410.92,411.05,2300.0
2025-02-04 13:05:00,411.08,411.08,410.33,410.64,1200.0,411.08,411.08,410.33,410.64,1200.0
2025-02-04 13:10:00,410.33,410.69,409.75,410.19,5990.0,410.33,410.69,409.75,410.19,5990.0
2025-02-04 13:15:00,410.19,410.2,410.05,410.06,300.0,410.19,410.2,410.05,410.06,300.0
2025-02-04 13:20:00,409.98,410.2,409.98,410.11,2250.0,409.98,410.2,409.98,410.11,2250.0
2025-02-04 13:25:00,410.15,410.32,409.94,410.07,2008.0,410.15,410.32,409.94,410.07,2008.0
2025-02-04 13:30:00,410.37,410.39,410.16,410.16,2380.0,410.37,410.39,410.16,410.16,2380.0
2025-02-04 13:35:00,410.07,410.07,409.9,409.9,1912.0,410.07,410.07,409.9,409.9,1912.0
2025-02-04 13:40:00,409.89,410.3,409.59,410.01,5948.0,409.89,410.3,409.59,410.01,5948.0
2025-02-04 13:45:00,409.87,410.0,409.87,410.0,1442.0,409.87,410.0,409.87,410.0,1442.0
2025-02-04 13:50:00,410.39,410.4,410.16,410.25,700.0,410.39,410.4,410.16,410.25,700.0
2025-02-04 13:55:00,410.31,410.32,410.1,410.1,1600.0,410.31,410.32,410.1,410.1,1600.0
2025-02-04 14:00:00,410.15,410.17,409.85,410.09,3758.0,410.15,410.17,409.85,410.09,3758.0
2025-02-04 14:05:00,410.17,410.39,410.17,410.27,1920.0,410.17,410.39,410.17,410.27,1920.0
2025-02-04 14:10:00,410.18,410.35,410.18,410.23,400.0,410.18,410.35,410.18,410.23,400.0
2025-02-04 14:15:00,410.23,410.4,409.99,410.0,2215.0,410.23,410.4,409.99,410.0,2215.0
2025-02-04 14:20:00,410.0,410.0,409.94,410.0,800.0,410.0,410.0,409.94,410.0,800.0
2025-02-04 14:25:00,410.0,410.14,409.83,409.97,5006.0,410.0,410.14,409.83,409.97,5006.0
2025-02-04 14:30:00,410.04,410.84,409.92,410.78,4020.0,410.04,410.84,409.92,410.78,4020.0
2025-02-04 14:35:00,410.72,410.91,410.67,410.81,3003.0,410.72,410.91,410.67,410.81,3003.0
2025-02-04 14:40:00,410.81,410.93,410.81,410.83,1048.0,410.81,410.93,410.81,410.83,1048.0
2025-02-04 14:45:00,410.88,411.06,410.73,410.97,2591.0,410.88,411.06,410.73,410.97,2591.0
2025-02-04 14:50:00,410.56,410.98,410.55,410.91,2185.0,410.56,410.98,410.55,410.91,2185.0
2025-02-04 14:55:00,410.91,410.92,410.69,410.75,1574.0,410.91,410.92,410.69,410.75,1574.0
2025-02-04 15:00:00,410.75,410.75,410.07,410.29,2711.0,410.75,410.75,410.07,410.29,2711.0
2025-02-04 15:05:00,410.3,410.4,409.79,410.31,4382.0,410.3,410.4,409.79,410.31,4382.0
2025-02-04 15:10:00,410.16,410.16,409.64,409.82,6500.0,410.16,410.16,409.64,409.82,6500.0
2025-02-04 15:15:00,409.83,410.0,409.73,409.91,4838.0,409.83,410.0,409.73,409.91,4838.0
2025-02-04 15:20:00,409.87,410.15,409.38,409.38,11264.0,409.87,410.15,409.38,409.38,11264.0
2025-02-04 15:25:00,409.33,409.56,409.15,409.22,10400.0,409.33,409.56,409.15,409.22,10400.0
2025-02-04 15:30:00,409.27,409.3,408.81,409.01,10503.0,409.27,409.3,408.81,409.01,10503.0
2025-02-04 15:35:00,409.01,409.53,408.84,409.3,7747.0,409.01,409.53,408.84,409.3,7747.0
2025-02-04 15:40:00,409.42,409.42,408.91,408.98,11818.0,409.42,409.42,408.91,408.98,11818.0
2025-02-04 15:45:00,409.08,409.18,408.89,408.94,14714.0,409.08,409.18,408.89,408.94,14714.0
2025-02-04 15:50:00,409.07,409.18,408.27,408.66,27440.0,409.07,409.18,408.27,408.66,27440.0
2025-02-04 15:55:00,408.74,409.56,408.74,409.29,40001.0,408.74,409.56,408.74,409.29,40001.0
2025-02-05 09:30:00,410.0,412.0,410.0,412.0,4625.0,410.0,412.0,410.0,412.0,4625.0
2025-02-05 09:35:00,410.76,410.82,410.14,410.62,1100.0,410.76,410.82,410.14,410.62,1100.0
2025-02-05 09:40:00,410.5,411.0,410.17,410.93,1327.0,410.5,411.0,410.17,410.93,1327.0
2025-02-05 09:45:00,410.62,410.62,409.86,410.04,904.0,410.62,410.62,409.86,410.04,904.0
2025-02-05 09:50:00,409.66,409.93,408.81,409.17,8588.0,409.66,409.93,408.81,409.17,8588.0
2025-02-05 09:55:00,408.86,409.59,408.26,409.2,1796.0,408.86,409.59,408.26,409.2,1796.0
2025-02-05 10:00:00,409.35,410.04,408.8,408.89,3708.0,409.35,410.04,408.8,408.89,3708.0
2025-02-05 10:05:00,408.89,410.03,408.11,410.02,2500.0,408.89,410.03,408.11,410.02,2500.0
2025-02-05 10:10:00,410.31,410.31,409.39,410.07,2727.0,410.31,410.31,409.39,410.07,2727.0
2025-02-05 10:15:00,410.08,410.08,408.42,409.08,8619.0,410.08,410.08,408.42,409.08,8619.0
2025-02-05 10:20:00,409.34,409.98,409.01,409.98,3092.0,409.34,409.98,409.01,409.98,3092.0
2025-02-05 10:25:00,410.3,410.46,410.3,410.46,700.0,410.3,410.46,410.3,410.46,700.0
2025-02-05 10:30:00,409.94,410.39,409.9,410.39,700.0,409.94,410.39,409.9,410.39,700.0
2025-02-05 10:35:00,410.53,411.04,410.42,411.04,1300.0,410.53,411.04,410.42,411.04,1300.0
2025-02-05 10:40:00,410.95,411.47,410.95,411.1,500.0,410.95,411.47,410.95,411.1,500.0
2025-02-05 10:45:00,411.12,411.15,410.82,410.83,2101.0,411.12,411.15,410.82,410.83,2101.0
2025-02-05 10:50:00,410.92,410.92,409.75,410.83,900.0,410.92,410.92,409.75,410.83,900.0
2025-02-05 10:55:00,410.44,410.7,409.79,409.99,935.0,410.44,410.7,409.79,409.99,935.0
2025-02-05 11:00:00,410.44,410.6,409.81,410.37,2101.0,410.44,410.6,409.81,410.37,2101.0
2025-02-05 11:05:00,410.29,411.03,410.05,410.75,2512.0,410.29,411.03,410.05,410.75,2512.0
2025-02-05 11:10:00,410.75,411.91,410.75,411.54,3738.0,410.75,411.91,410.75,411.54,3738.0
2025-02-05 11:15:00,411.24,411.34,410.87,411.0,800.0,411.24,411.34,410.87,411.0,800.0
2025-02-05 11:20:00,410.03,410.48,410.03,410.2,1073.0,410.03,410.48,410.03,410.2,1073.0
2025-02-05 11:25:00,410.63,410.79,410.41,410.41,1440.0,410.63,410.79,410.41,410.41,1440.0
2025-02-05 11:30:00,410.64,410.65,410.21,410.5,1892.0,410.64,410.65,410.21,410.5,1892.0
2025-02-05 11:35:00,410.5,410.5,409.73,410.05,1900.0,410.5,410.5,409.73,410.05,1900.0
2025-02-05 11:40:00,410.02,410.35,409.7,410.3,2810.0,410.02,410.35,409.7,410.3,2810.0
2025-02-05 11:45:00,410.3,410.3,409.8,410.08,1350.0,410.3,410.3,409.8,410.08,1350.0
2025-02-05 11:50:00,410.45,410.87,410.45,410.87,1279.0,410.45,410.87,410.45,410.87,1279.0
2025-02-05 11:55:00,410.71,410.72,410.71,410.72,600.0,410.71,410.72,410.71,410.72,600.0
2025-02-05 12:00:00,410.69,410.69,410.62,410.62,500.0,410.69,410.69,410.62,410.62,500.0
2025-02-05 12:05:00,410.37,410.66,410.33,410.51,2167.0,410.37,410.66,410.33,410.51,2167.0
2025-02-05 12:10:00,410.51,410.51,410.3,410.3,200.0,410.51,410.51,410.3,410.3,200.0
2025-02-05 12:15:00,410.3,410.53,410.3,410.44,800.0,410.3,410.53,410.3,410.44,800.0
2025-02-05 12:20:00,410.34,410.35,409.98,409.99,800.0,410.34,410.35,409.98,409.99,800.0
2025-02-05 12:25:00,409.92,410.4,409.92,410.08,1263.0,409.92,410.4,409.92,410.08,1263.0
2025-02-05 12:30:00,410.29,410.46,410.18,410.36,2160.0,410.29,410.46,410.18,410.36,2160.0
2025-02-05 12:35:00,410.05,410.54,409.98,410.54,800.0,410.05,410.54,409.98,410.54,800.0
2025-02-05 12:40:00,410.23,410.23,409.77,410.0,600.0,410.23,410.23,409.77,410.0,600.0
2025-02-05 12:45:00,410.34,410.51,410.09,410.31,400.0,410.34,410.51,410.09,410.31,400.0
2025-02-05 12:50:00,410.45,410.73,410.45,410.49,900.0,410.45,410.73,410.45,410.49,900.0
2025-02-05 12:55:00,410.56,410.57,410.07,410.07,200.0,410.56,410.57,410.07,410.07,200.0
2025-02-05 13:00:00,410.5,410.87,410.49,410.8,814.0,410.5,410.87,410.49,410.8,814.0
2025-02-05 13:05:00,411.0,411.0,411.0,411.0,200.0,411.0,411.0,411.0,411.0,200.0
2025-02-05 13:10:00,411.03,411.41,410.91,410.91,400.0,411.03,411.41,410.91,410.91,400.0
2025-02-05 13:15:00,410.96,411.4,410.95,411.4,1200.0,410.96,411.4,410.95,411.4,1200.0
2025-02-05 13:20:00,411.28,411.32,410.82,410.91,1626.0,411.28,411.32,410.82,410.91,1626.0
2025-02-05 13:25:00,410.55,410.86,410.55,410.77,1200.0,410.55,410.86,410.55,410.77,1200.0
2025-02-05 13:30:00,411.24,411.63,411.24,411.56,1500.0,411.24,411.63,411.24,411.56,1500.0
2025-02-05 13:35:00,411.39,412.21,411.39,412.11,2286.0,411.39,412.21,411.39,412.11,2286.0
2025-02-05 13:40:00,411.91,412.06,411.91,412.06,300.0,411.91,412.06,411.91,412.06,300.0
2025-02-05 13:45:00,411.71,412.0,411.7,411.85,1129.0,411.71,412.0,411.7,411.85,1129.0
2025-02-05 13:50:00,411.71,411.74,411.71,411.73,1600.0,411.71,411.74,411.71,411.73,1600.0
2025-02-05 13:55:00,411.65,412.31,411.35,412.22,1600.0,411.65,412.31,411.35,412.22,1600.0
2025-02-05 14:00:00,412.44,412.45,412.08,412.38,3269.0,412.44,412.45,412.08,412.38,3269.0
2025-02-05 14:05:00,412.29,413.4,412.02,413.02,2613.0,412.29,413.4,412.02,413.02,2613.0
2025-02-05 14:10:00,413.1,413.19,413.1,413.19,300.0,413.1,413.19,413.1,413.19,300.0
2025-02-05 14:15:00,413.26,413.42,412.15,412.15,3240.0,413.26,413.42,412.15,412.15,3240.0
2025-02-05 14:20:00,412.05,412.05,411.34,411.43,1100.0,412.05,412.05,411.34,411.43,1100.0
2025-02-05 14:25:00,411.16,411.65,410.66,410.88,2200.0,411.16,411.65,410.66,410.88,2200.0
2025-02-05 14:30:00,410.04,410.16,409.97,410.1,1417.0,410.04,410.16,409.97,410.1,1417.0
2025-02-05 14:35:00,410.11,410.33,409.78,410.12,3405.0,410.11,410.33,409.78,410.12,3405.0
2025-02-05 14:40:00,409.94,410.11,409.92,409.93,3500.0,409.94,410.11,409.92,409.93,3500.0
2025-02-05 14:45:00,409.93,410.55,409.87,410.37,3105.0,409.93,410.55,409.87,410.37,3105.0
2025-02-05 14:50:00,410.25,410.44,410.17,410.22,1100.0,410.25,410.44,410.17,410.22,1100.0
2025-02-05 14:55:00,410.4,410.5,410.13,410.49,1300.0,410.4,410.5,410.13,410.49,1300.0
2025-02-05 15:00:00,410.43,410.57,409.69,409.69,1600.0,410.43,410.57,409.69,409.69,1600.0
2025-02-05 15:05:00,409.91,410.43,409.74,410.08,5725.0,409.91,410.43,409.74,410.08,5725.0
2025-02-05 15:10:00,410.08,410.13,409.79,409.79,896.0,410.08,410.13,409.79,409.79,896.0
2025-02-05 15:15:00,409.78,410.03,409.66,409.87,4304.0,409.78,410.03,409.66,409.87,4304.0
2025-02-05 15:20:00,409.87,410.36,409.86,409.91,2926.0,409.87,410.36,409.86,409.91,2926.0
2025-02-05 15:25:00,409.96,410.09,409.79,409.83,2164.0,409.96,410.09,409.79,409.83,2164.0
2025-02-05 15:30:00,409.83,410.21,409.83,410.01,3200.0,409.83,410.21,409.83,410.01,3200.0
2025-02-05 15:35:00,410.0,410.28,409.8,410.0,3438.0,410.0,410.28,409.8,410.0,3438.0
2025-02-05 15:40:00,410.01,410.18,409.78,409.78,5822.0,410.01,410.18,409.78,409.78,5822.0
2025-02-05 15:45:00,409.84,410.18,409.55,409.79,9825.0,409.84,410.18,409.55,409.79,9825.0
2025-02-05 15:50:00,410.11,410.34,409.81,410.3,13955.0,410.11,410.34,409.81,410.3,13955.0
2025-02-05 15:55:00,410.92,411.2,410.41,410.48,15209.0,410.92,411.2,410.41,410.48,15209.0
2025-02-06 09:30:00,411.0,412.42,411.0,412.35,5132.0,411.0,412.42,411.0,412.35,5132.0
2025-02-06 09:35:00,411.91,412.96,411.8,412.96,1700.0,411.91,412.96,411.8,412.96,1700.0
2025-02-06 09:40:00,412.26,413.2,412.19,413.2,3784.0,412.26,413.2,412.19,413.2,3784.0
2025-02-06 09:45:00,413.36,414.32,413.06,413.35,4880.0,413.36,414.32,413.06,413.35,4880.0
2025-02-06 09:50:00,412.8,412.8,411.58,411.76,1200.0,412.8,412.8,411.58,411.76,1200.0
2025-02-06 09:55:00,411.65,411.65,410.62,410.63,1118.0,411.65,411.65,410.62,410.63,1118.0
2025-02-06 10:00:00,410.67,411.26,410.47,410.48,800.0,410.67,411.26,410.47,410.48,800.0
2025-02-06 10:05:00,410.82,410.82,409.58,410.3,3345.0,410.82,410.82,409.58,410.3,3345.0
2025-02-06 10:10:00,409.78,410.72,409.77,410.72,1597.0,409.78,410.72,409.77,410.72,1597.0
2025-02-06 10:15:00,410.55,411.08,410.41,410.85,1900.0,410.55,411.08,410.41,410.85,1900.0
2025-02-06 10:20:00,410.84,410.84,410.28,410.42,500.0,410.84,410.84,410.28,410.42,500.0
2025-02-06 10:25:00,410.33,410.65,409.66,409.95,7312.0,410.33,410.65,409.66,409.95,7312.0
2025-02-06 10:30:00,409.8,410.48,409.55,409.99,6414.0,409.8,410.48,409.55,409.99,6414.0
2025-02-06 10:35:00,409.99,410.45,409.66,409.99,1959.0,409.99,410.45,409.66,409.99,1959.0
2025-02-06 10:40:00,409.99,410.24,409.91,409.99,2746.0,409.99,410.24,409.91,409.99,2746.0
2025-02-06 10:45:00,410.0,410.79,409.57,410.79,7578.0,410.0,410.79,409.57,410.79,7578.0
2025-02-06 10:50:00,410.79,411.37,410.39,410.39,2700.0,410.79,411.37,410.39,410.39,2700.0
2025-02-06 10:55:00,409.64,411.3,409.64,410.0,2130.0,409.64,411.3,409.64,410.0,2130.0
2025-02-06 11:00:00,410.16,410.16,409.71,409.99,2174.0,410.16,410.16,409.71,409.99,2174.0
2025-02-06 11:05:00,410.04,410.07,410.0,410.0,700.0,410.04,410.07,410.0,410.0,700.0
2025-02-06 11:10:00,410.06,410.2,410.0,410.0,2100.0,410.06,410.2,410.0,410.0,2100.0
2025-02-06 11:15:00,410.0,410.2,409.94,410.02,1100.0,410.0,410.2,409.94,410.02,1100.0
2025-02-06 11:20:00,409.94,410.21,409.49,409.78,5897.0,409.94,410.21,409.49,409.78,5897.0
2025-02-06 11:25:00,409.8,410.4,409.8,410.4,2530.0,409.8,410.4,409.8,410.4,2530.0
2025-02-06 11:30:00,410.03,410.03,409.66,410.0,5716.0,410.03,410.03,409.66,410.0,5716.0
2025-02-06 11:35:00,410.19,410.19,409.41,409.59,6595.0,410.19,410.19,409.41,409.59,6595.0
2025-02-06 11:40:00,409.79,409.89,409.4,409.62,4173.0,409.79,409.89,409.4,409.62,4173.0
2025-02-06 11:45:00,409.24,409.62,408.73,409.24,7000.0,409.24,409.62,408.73,409.24,7000.0
2025-02-06 11:50:00,409.1,409.21,408.52,408.77,5891.0,409.1,409.21,408.52,408.77,5891.0
2025-02-06 11:55:00,408.75,409.2,408.55,409.2,8951.0,408.75,409.2,408.55,409.2,8951.0
2025-02-06 12:00:00,408.98,408.98,405.66,407.19,69831.0,408.98,408.98,405.66,407.19,69831.0
2025-02-06 12:05:00,407.19,407.19,405.07,405.82,15626.0,407.19,407.19,405.07,405.82,15626.0
2025-02-06 12:10:00,405.61,406.1,405.48,405.94,14099.0,405.61,406.1,405.48,405.94,14099.0
2025-02-06 12:15:00,405.91,405.91,405.26,405.59,7082.0,405.91,405.91,405.26,405.59,7082.0
2025-02-06 12:20:00,405.64,406.14,405.63,406.14,2625.0,405.64,406.14,405.63,406.14,2625.0
2025-02-06 12:25:00,405.63,405.68,405.02,405.31,5847.0,405.63,405.68,405.02,405.31,5847.0
2025-02-06 12:30:00,405.3,405.34,405.3,405.33,1475.0,405.3,405.34,405.3,405.33,1475.0
2025-02-06 12:35:00,405.33,406.19,405.28,405.64,2848.0,405.33,406.19,405.28,405.64,2848.0
2025-02-06 12:40:00,405.81,406.13,405.81,406.13,2750.0,405.81,406.13,405.81,406.13,2750.0
2025-02-06 12:45:00,406.06,406.13,405.88,406.13,1900.0,406.06,406.13,405.88,406.13,1900.0
2025-02-06 12:50:00,406.06,406.49,406.06,406.26,2018.0,406.06,406.49,406.06,406.26,2018.0
2025-02-06 12:55:00,406.39,406.59,405.93,406.59,3000.0,406.39,406.59,405.93,406.59,3000.0
2025-02-06 13:00:00,406.5,406.65,406.5,406.52,1100.0,406.5,406.65,406.5,406.52,1100.0
2025-02-06 13:05:00,406.31,406.45,405.79,405.79,2200.0,406.31,406.45,405.79,405.79,2200.0
2025-02-06 13:10:00,406.14,406.15,405.76,405.86,1734.0,406.14,406.15,405.76,405.86,1734.0
2025-02-06 13:15:00,405.77,406.17,405.7,405.93,1176.0,405.77,406.17,405.7,405.93,1176.0
2025-02-06 13:20:00,405.94,406.7,405.93,406.36,17880.0,405.94,406.7,405.93,406.36,17880.0
2025-02-06 13:25:00,406.36,406.99,406.08,406.54,11420.0,406.36,406.99,406.08,406.54,11420.0
2025-02-06 13:30:00,406.6,406.94,406.59,406.71,807.0,406.6,406.94,406.59,406.71,807.0
2025-02-06 13:35:00,406.84,407.22,406.71,407.0,6218.0,406.84,407.22,406.71,407.0,6218.0
2025-02-06 13:40:00,407.47,407.9,407.3,407.66,2157.0,407.47,407.9,407.3,407.66,2157.0
2025-02-06 13:45:00,407.66,407.77,407.64,407.65,500.0,407.66,407.77,407.64,407.65,500.0
2025-02-06 13:50:00,407.64,407.7,407.6,407.65,1100.0,407.64,407.7,407.6,407.65,1100.0
2025-02-06 13:55:00,407.64,407.99,407.62,407.86,4493.0,407.64,407.99,407.62,407.86,4493.0
2025-02-06 14:00:00,407.8,407.81,406.77,406.77,23696.0,407.8,407.81,406.77,406.77,23696.0
2025-02-06 14:05:00,406.84,407.05,404.32,404.32,14230.0,406.84,407.05,404.32,404.32,14230.0
2025-02-06 14:10:00,404.32,404.32,398.44,398.56,26027.0,404.32,404.32,398.44,398.56,26027.0
2025-02-06 14:15:00,398.56,401.42,398.5,399.76,15597.0,398.56,401.42,398.5,399.76,15597.0
2025-02-06 14:20:00,399.94,400.24,399.3,399.31,8538.0,399.94,400.24,399.3,399.31,8538.0
2025-02-06 14:25:00,399.31,399.97,399.29,399.42,11062.0,399.31,399.97,399.29,399.42,11062.0
2025-02-06 14:30:00,399.42,399.42,398.41,398.86,9066.0,399.42,399.42,398.41,398.86,9066.0
2025-02-06 14:35:00,399.17,400.28,399.12,399.96,9786.0,399.17,400.28,399.12,399.96,9786.0
2025-02-06 14:40:00,399.84,399.96,399.7,399.7,1300.0,399.84,399.96,399.7,399.7,1300.0
2025-02-06 14:45:00,399.42,399.76,399.34,399.5,6813.0,399.42,399.76,399.34,399.5,6813.0
2025-02-06 14:50:00,399.82,400.47,399.77,400.18,5006.0,399.82,400.47,399.77,400.18,5006.0
2025-02-06 14:55:00,400.19,400.39,399.91,400.13,6692.0,400.19,400.39,399.91,400.13,6692.0
2025-02-06 15:00:00,400.34,400.56,400.12,400.37,4462.0,400.34,400.56,400.12,400.37,4462.0
2025-02-06 15:05:00,400.56,400.83,400.0,400.01,6532.0,400.56,400.83,400.0,400.01,6532.0
2025-02-06 15:10:00,400.2,400.91,400.01,400.75,4918.0,400.2,400.91,400.01,400.75,4918.0
2025-02-06 15:15:00,401.17,401.17,400.41,400.42,7420.0,401.17,401.17,400.41,400.42,7420.0
2025-02-06 15:20:00,400.15,400.7,400.15,400.3,14089.0,400.15,400.7,400.15,400.3,14089.0
2025-02-06 15:25:00,400.3,400.59,399.81,399.85,15235.0,400.3,400.59,399.81,399.85,15235.0
2025-02-06 15:30:00,399.77,400.07,399.46,400.07,9879.0,399.77,400.07,399.46,400.07,9879.0
2025-02-06 15:35:00,399.8,400.79,399.79,400.53,5460.0,399.8,400.79,399.79,400.53,5460.0
2025-02-06 15:40:00,400.87,401.08,400.76,400.76,5595.0,400.87,401.08,400.76,400.76,5595.0
2025-02-06 15:45:00,400.79,400.82,400.62,400.7,9234.0,400.79,400.82,400.62,400.7,9234.0
2025-02-06 15:50:00,400.81,401.65,400.55,400.78,30962.0,400.81,401.65,400.55,400.78,30962.0
2025-02-06 15:55:00,400.98,402.06,400.98,401.48,44547.0,400.98,402.06,400.98,401.48,44547.0
2025-02-07 09:30:00,390.0,394.5,384.95,391.7,107743.0,390.0,394.5,384.95,391.7,107743.0
2025-02-07 09:35:00,391.7,391.7,383.46,385.89,141059.0,391.7,391.7,383.46,385.89,141059.0
2025-02-07 09:40:00,385.89,390.12,385.89,389.56,9296.0,385.89,390.12,385.89,389.56,9296.0
2025-02-07 09:45:00,389.82,391.22,388.41,390.43,18591.0,389.82,391.22,388.41,390.43,18591.0
2025-02-07 09:50:00,390.71,391.39,389.62,390.97,9879.0,390.71,391.39,389.62,390.97,9879.0
2025-02-07 09:55:00,391.12,392.56,390.52,392.18,15676.0,391.12,392.56,390.52,392.18,15676.0
2025-02-07 10:00:00,391.8,393.42,390.91,392.79,17968.0,391.8,393.42,390.91,392.79,17968.0
2025-02-07 10:05:00,392.29,395.06,392.15,394.94,9831.0,392.29,395.06,392.15,394.94,9831.0
2025-02-07 10:10:00,394.78,394.98,392.63,394.17,22009.0,394.78,394.98,392.63,394.17,22009.0
2025-02-07 10:15:00,394.04,394.88,392.52,394.87,19617.0,394.04,394.88,392.52,394.87,19617.0
2025-02-07 10:20:00,394.69,395.73,394.28,395.02,8757.0,394.69,395.73,394.28,395.02,8757.0
2025-02-07 10:25:00,394.56,395.67,393.88,393.88,17611.0,394.56,395.67,393.88,393.88,17611.0
2025-02-07 10:30:00,393.62,395.46,393.45,394.4,17898.0,393.62,395.46,393.45,394.4,17898.0
2025-02-07 10:35:00,394.41,395.67,394.4,395.06,4250.0,394.41,395.67,394.4,395.06,4250.0
2025-02-07 10:40:00,395.31,395.55,394.26,394.26,15838.0,395.31,395.55,394.26,394.26,15838.0
2025-02-07 10:45:00,394.09,395.01,393.49,393.94,24601.0,394.09,395.01,393.49,393.94,24601.0
2025-02-07 10:50:00,393.8,395.54,392.44,392.45,18139.0,393.8,395.54,392.44,392.45,18139.0
2025-02-07 10:55:00,393.0,395.41,392.94,394.81,20303.0,393.0,395.41,392.94,394.81,20303.0
2025-02-07 11:00:00,394.81,395.0,393.62,394.56,16710.0,394.81,395.0,393.62,394.56,16710.0
2025-02-07 11:05:00,394.56,394.93,393.82,394.67,5724.0,394.56,394.93,393.82,394.67,5724.0
2025-02-07 11:10:00,394.73,394.91,393.38,393.39,24100.0,394.73,394.91,393.38,393.39,24100.0
2025-02-07 11:15:00,393.36,394.71,393.03,394.52,24916.0,393.36,394.71,393.03,394.52,24916.0
2025-02-07 11:20:00,394.52,394.67,393.64,394.16,13468.0,394.52,394.67,393.64,394.16,13468.0
2025-02-07 11:25:00,394.01,394.26,393.04,393.04,13722.0,394.01,394.26,393.04,393.04,13722.0
2025-02-07 11:30:00,392.94,393.83,392.74,393.81,12774.0,392.94,393.83,392.74,393.81,12774.0
2025-02-07 11:35:00,393.78,393.81,389.49,389.49,12927.0,393.78,393.81,389.49,389.49,12927.0
2025-02-07 11:40:00,389.18,390.08,388.9,389.8,3995.0,389.18,390.08,388.9,389.8,3995.0
2025-02-07 11:45:00,388.91,388.91,386.65,386.65,7070.0,388.91,388.91,386.65,386.65,7070.0
2025-02-07 11:50:00,386.91,387.46,385.55,385.56,7796.0,386.91,387.46,385.55,385.56,7796.0
2025-02-07 11:55:00,385.36,385.91,383.58,384.0,12734.0,385.36,385.91,383.58,384.0,12734.0
2025-02-07 12:00:00,383.48,384.07,382.3,383.27,7638.0,383.48,384.07,382.3,383.27,7638.0
2025-02-07 12:05:00,383.02,383.48,381.78,383.48,10634.0,383.02,383.48,381.78,383.48,10634.0
2025-02-07 12:10:00,383.4,385.56,383.39,384.66,7768.0,383.4,385.56,383.39,384.66,7768.0
2025-02-07 12:15:00,384.25,384.32,383.01,384.32,4297.0,384.25,384.32,383.01,384.32,4297.0
2025-02-07 12:20:00,384.35,384.35,382.71,383.0,3633.0,384.35,384.35,382.71,383.0,3633.0
2025-02-07 12:25:00,382.98,383.69,382.8,382.91,1905.0,382.98,383.69,382.8,382.91,1905.0
2025-02-07 12:30:00,382.68,383.25,381.92,382.02,4132.0,382.68,383.25,381.92,382.02,4132.0
2025-02-07 12:35:00,382.25,382.28,381.71,381.71,3323.0,382.25,382.28,381.71,381.71,3323.0
2025-02-07 12:40:00,382.0,382.0,380.82,380.82,4483.0,382.0,382.0,380.82,380.82,4483.0
2025-02-07 12:45:00,380.84,381.14,380.65,380.96,2067.0,380.84,381.14,380.65,380.96,2067.0
2025-02-07 12:50:00,381.21,381.82,381.11,381.55,5327.0,381.21,381.82,381.11,381.55,5327.0
2025-02-07 12:55:00,381.81,381.87,381.0,381.0,3404.0,381.81,381.87,381.0,381.0,3404.0
2025-02-07 13:00:00,381.01,382.27,380.61,382.27,3844.0,381.01,382.27,380.61,382.27,3844.0
2025-02-07 13:05:00,382.27,382.27,381.05,381.41,1478.0,382.27,382.27,381.05,381.41,1478.0
2025-02-07 13:10:00,381.37,381.45,381.15,381.36,3008.0,381.37,381.45,381.15,381.36,3008.0
2025-02-07 13:15:00,381.36,381.36,380.6,380.61,2970.0,381.36,381.36,380.6,380.61,2970.0
2025-02-07 13:20:00,380.7,380.7,379.9,380.09,8647.0,380.7,380.7,379.9,380.09,8647.0
2025-02-07 13:25:00,380.04,380.26,379.37,379.9,6710.0,380.04,380.26,379.37,379.9,6710.0
2025-02-07 13:30:00,379.62,380.14,379.27,379.6,6488.0,379.62,380.14,379.27,379.6,6488.0
2025-02-07 13:35:00,379.33,379.33,378.42,378.48,4416.0,379.33,379.33,378.42,378.48,4416.0
2025-02-07 13:40:00,378.31,378.32,377.05,377.14,5840.0,378.31,378.32,377.05,377.14,5840.0
2025-02-07 13:45:00,377.11,377.11,376.38,376.65,6034.0,377.11,377.11,376.38,376.65,6034.0
2025-02-07 13:50:00,376.54,377.63,376.41,377.53,6207.0,376.54,377.63,376.41,377.53,6207.0
2025-02-07 13:55:00,377.42,377.75,376.5,376.63,8439.0,377.42,377.75,376.5,376.63,8439.0
2025-02-07 14:00:00,376.62,377.1,376.29,377.09,5520.0,376.62,377.1,376.29,377.09,5520.0
2025-02-07 14:05:00,376.79,376.79,375.52,375.53,4811.0,376.79,376.79,375.52,375.53,4811.0
2025-02-07 14:10:00,375.06,375.16,374.8,374.97,2587.0,375.06,375.16,374.8,374.97,2587.0
2025-02-07 14:15:00,374.88,375.16,374.27,374.5,5100.0,374.88,375.16,374.27,374.5,5100.0
2025-02-07 14:20:00,374.58,374.58,374.11,374.12,3519.0,374.58,374.58,374.11,374.12,3519.0
2025-02-07 14:25:00,374.71,374.95,374.41,374.43,5343.0,374.71,374.95,374.41,374.43,5343.0
2025-02-07 14:30:00,374.48,375.18,374.48,375.18,3200.0,374.48,375.18,374.48,375.18,3200.0
2025-02-07 14:35:00,375.05,376.21,374.88,375.44,5355.0,375.05,376.21,374.88,375.44,5355.0
2025-02-07 14:40:00,375.7,376.12,375.17,375.98,6645.0,375.7,376.12,375.17,375.98,6645.0
2025-02-07 14:45:00,376.08,376.56,375.98,376.1,4275.0,376.08,376.56,375.98,376.1,4275.0
2025-02-07 14:50:00,376.44,377.46,376.44,377.01,4475.0,376.44,377.46,376.44,377.01,4475.0
2025-02-07 14:55:00,376.95,377.08,376.49,376.94,2964.0,376.95,377.08,376.49,376.94,2964.0
2025-02-07 15:00:00,376.94,377.9,376.45,376.45,4926.0,376.94,377.9,376.45,376.45,4926.0
2025-02-07 15:05:00,376.48,376.5,376.03,376.37,2289.0,376.48,376.5,376.03,376.37,2289.0
2025-02-07 15:10:00,375.88,376.12,375.02,375.55,8815.0,375.88,376.12,375.02,375.55,8815.0
2025-02-07 15:15:00,375.5,375.5,374.92,375.07,4235.0,375.5,375.5,374.92,375.07,4235.0
2025-02-07 15:20:00,375.07,375.5,374.93,375.11,4558.0,375.07,375.5,374.93,375.11,4558.0
2025-02-07 15:25:00,375.08,376.92,374.95,376.68,10517.0,375.08,376.92,374.95,376.68,10517.0
2025-02-07 15:30:00,377.0,377.26,376.35,377.25,10741.0,377.0,377.26,376.35,377.25,10741.0
2025-02-07 15:35:00,377.25,378.14,377.02,377.68,13349.0,377.25,378.14,377.02,377.68,13349.0
2025-02-07 15:40:00,377.59,378.93,377.25,378.52,9795.0,377.59,378.93,377.25,378.52,9795.0
2025-02-07 15:45:00,378.83,378.86,377.69,377.98,25453.0,378.83,378.86,377.69,377.98,25453.0
2025-02-07 15:50:00,377.99,377.99,375.7,375.94,25184.0,377.99,377.99,375.7,375.94,25184.0
2025-02-07 15:55:00,375.53,375.67,374.0,374.97,52701.0,375.53,375.67,374.0,374.97,52701.0
2025-02-10 09:30:00,378.41,378.75,369.0,371.23,29043.0,378.41,378.75,369.0,371.23,29043.0
2025-02-10 09:35:00,370.44,370.97,367.18,367.19,18853.0,370.44,370.97,367.18,367.19,18853.0
2025-02-10 09:40:00,366.65,368.59,366.27,368.4,10996.0,366.65,368.59,366.27,368.4,10996.0
2025-02-10 09:45:00,368.38,372.42,367.61,372.0,10991.0,368.38,372.42,367.61,372.0,10991.0
2025-02-10 09:50:00,372.0,372.89,370.27,370.27,6707.0,372.0,372.89,370.27,370.27,6707.0
2025-02-10 09:55:00,370.25,370.25,368.5,369.27,11531.0,370.25,370.25,368.5,369.27,11531.0
2025-02-10 10:00:00,368.86,369.75,368.22,369.69,7223.0,368.86,369.75,368.22,369.69,7223.0
2025-02-10 10:05:00,369.6,371.5,369.35,370.87,4789.0,369.6,371.5,369.35,370.87,4789.0
2025-02-10 10:10:00,371.5,373.27,371.5,372.66,4886.0,371.5,373.27,371.5,372.66,4886.0
2025-02-10 10:15:00,372.66,373.86,372.11,373.4,3949.0,372.66,373.86,372.11,373.4,3949.0
2025-02-10 10:20:00,373.62,373.89,372.94,373.4,1400.0,373.62,373.89,372.94,373.4,1400.0
2025-02-10 10:25:00,373.4,373.45,372.42,372.42,945.0,373.4,373.45,372.42,372.42,945.0
2025-02-10 10:30:00,372.74,373.28,372.39,372.4,6794.0,372.74,373.28,372.39,372.4,6794.0
2025-02-10 10:35:00,372.83,372.83,371.59,371.59,5528.0,372.83,372.83,371.59,371.59,5528.0
2025-02-10 10:40:00,371.61,372.19,371.6,372.1,4150.0,371.61,372.19,371.6,372.1,4150.0
2025-02-10 10:45:00,372.13,373.22,371.81,372.88,8847.0,372.13,373.22,371.81,372.88,8847.0
2025-02-10 10:50:00,373.1,373.63,373.1,373.39,1720.0,373.1,373.63,373.1,373.39,1720.0
2025-02-10 10:55:00,373.2,373.22,372.17,372.17,2990.0,373.2,373.22,372.17,372.17,2990.0
2025-02-10 11:00:00,372.66,373.65,371.86,371.86,5567.0,372.66,373.65,371.86,371.86,5567.0
2025-02-10 11:05:00,371.54,372.57,371.53,372.3,3055.0,371.54,372.57,371.53,372.3,3055.0
2025-02-10 11:10:00,372.3,373.89,372.3,373.52,22852.0,372.3,373.89,372.3,373.52,22852.0
2025-02-10 11:15:00,373.96,375.28,373.72,374.56,6463.0,373.96,375.28,373.72,374.56,6463.0
2025-02-10 11:20:00,374.46,375.27,374.28,374.7,2579.0,374.46,375.27,374.28,374.7,2579.0
2025-02-10 11:25:00,374.9,374.91,373.39,373.39,1854.0,374.9,374.91,373.39,373.39,1854.0
2025-02-10 11:30:00,373.83,373.86,373.36,373.5,3384.0,373.83,373.86,373.36,373.5,3384.0
2025-02-10 11:35:00,373.67,374.92,373.64,374.92,3607.0,373.67,374.92,373.64,374.92,3607.0
2025-02-10 11:40:00,374.97,376.67,374.77,376.29,3605.0,374.97,376.67,374.77,376.29,3605.0
2025-02-10 11:45:00,376.8,376.91,376.3,376.57,1700.0,376.8,376.91,376.3,376.57,1700.0
2025-02-10 11:50:00,376.74,377.29,376.4,376.57,2100.0,376.74,377.29,376.4,376.57,2100.0
2025-02-10 11:55:00,376.5,376.74,375.92,376.13,3801.0,376.5,376.74,375.92,376.13,3801.0
2025-02-10 12:00:00,376.05,376.23,375.62,375.65,2238.0,376.05,376.23,375.62,375.65,2238.0
2025-02-10 12:05:00,375.65,375.8,375.45,375.76,1152.0,375.65,375.8,375.45,375.76,1152.0
2025-02-10 12:10:00,375.54,375.64,375.2,375.42,2304.0,375.54,375.64,375.2,375.42,2304.0
2025-02-10 12:15:00,375.36,375.97,375.29,375.97,800.0,375.36,375.97,375.29,375.97,800.0
2025-02-10 12:20:00,376.16,376.76,376.15,376.21,2048.0,376.16,376.76,376.15,376.21,2048.0
2025-02-10 12:25:00,376.19,376.38,375.67,375.86,2200.0,376.19,376.38,375.67,375.86,2200.0
2025-02-10 12:30:00,375.7,376.05,375.46,376.05,1659.0,375.7,376.05,375.46,376.05,1659.0
2025-02-10 12:35:00,376.02,376.18,376.02,376.18,500.0,376.02,376.18,376.02,376.18,500.0
2025-02-10 12:40:00,376.13,376.13,375.35,375.93,2809.0,376.13,376.13,375.35,375.93,2809.0
2025-02-10 12:45:00,375.93,376.32,375.64,376.12,3363.0,375.93,376.32,375.64,376.12,3363.0
2025-02-10 12:50:00,376.06,376.3,375.95,375.95,900.0,376.06,376.3,375.95,375.95,900.0
2025-02-10 12:55:00,375.93,376.39,375.59,376.36,5471.0,375.93,376.39,375.59,376.36,5471.0
2025-02-10 13:00:00,376.12,376.82,376.11,376.76,3614.0,376.12,376.82,376.11,376.76,3614.0
2025-02-10 13:05:00,376.46,376.53,376.32,376.32,1800.0,376.46,376.53,376.32,376.32,1800.0
2025-02-10 13:10:00,376.49,376.76,376.37,376.61,1801.0,376.49,376.76,376.37,376.61,1801.0
2025-02-10 13:15:00,376.91,376.91,376.58,376.59,1250.0,376.91,376.91,376.58,376.59,1250.0
2025-02-10 13:20:00,376.65,376.99,376.04,376.26,5789.0,376.65,376.99,376.04,376.26,5789.0
2025-02-10 13:25:00,376.1,376.52,376.09,376.31,4976.0,376.1,376.52,376.09,376.31,4976.0
2025-02-10 13:30:00,375.83,375.87,375.71,375.86,1002.0,375.83,375.87,375.71,375.86,1002.0
2025-02-10 13:35:00,375.77,375.78,375.5,375.63,1691.0,375.77,375.78,375.5,375.63,1691.0
2025-02-10 13:40:00,375.63,375.68,375.31,375.35,1597.0,375.63,375.68,375.31,375.35,1597.0
2025-02-10 13:45:00,375.56,375.62,375.31,375.52,2899.0,375.56,375.62,375.31,375.52,2899.0
2025-02-10 13:50:00,375.52,375.52,374.88,375.32,4487.0,375.52,375.52,374.88,375.32,4487.0
2025-02-10 13:55:00,375.32,375.32,374.5,375.03,2643.0,375.32,375.32,374.5,375.03,2643.0
2025-02-10 14:00:00,374.77,374.77,373.39,373.39,2900.0,374.77,374.77,373.39,373.39,2900.0
2025-02-10 14:05:00,373.49,373.75,373.05,373.23,5437.0,373.49,373.75,373.05,373.23,5437.0
2025-02-10 14:10:00,373.56,373.89,373.56,373.58,1858.0,373.56,373.89,373.56,373.58,1858.0
2025-02-10 14:15:00,373.88,374.69,373.78,374.61,2303.0,373.88,374.69,373.78,374.61,2303.0
2025-02-10 14:20:00,374.82,374.85,374.25,374.79,2956.0,374.82,374.85,374.25,374.79,2956.0
2025-02-10 14:25:00,374.62,374.62,374.36,374.62,800.0,374.62,374.62,374.36,374.62,800.0
2025-02-10 14:30:00,374.39,374.64,374.26,374.61,3675.0,374.39,374.64,374.26,374.61,3675.0
2025-02-10 14:35:00,374.36,374.52,373.72,374.03,9835.0,374.36,374.52,373.72,374.03,9835.0
2025-02-10 14:40:00,373.88,373.88,373.57,373.57,3405.0,373.88,373.88,373.57,373.57,3405.0
2025-02-10 14:45:00,372.97,373.75,372.93,373.35,3077.0,372.97,373.75,372.93,373.35,3077.0
2025-02-10 14:50:00,373.55,374.02,373.46,373.97,3462.0,373.55,374.02,373.46,373.97,3462.0
2025-02-10 14:55:00,374.13,374.6,374.13,374.22,1326.0,374.13,374.6,374.13,374.22,1326.0
2025-02-10 15:00:00,374.0,374.06,373.9,373.9,1522.0,374.0,374.06,373.9,373.9,1522.0
2025-02-10 15:05:00,373.83,373.83,373.0,373.29,2041.0,373.83,373.83,373.0,373.29,2041.0
2025-02-10 15:10:00,373.61,373.8,373.5,373.74,2152.0,373.61,373.8,373.5,373.74,2152.0
2025-02-10 15:15:00,373.97,374.56,373.97,374.5,4839.0,373.97,374.56,373.97,374.5,4839.0
2025-02-10 15:20:00,374.35,374.38,374.0,374.3,2400.0,374.35,374.38,374.0,374.3,2400.0
2025-02-10 15:25:00,374.3,374.3,373.58,374.1,8400.0,374.3,374.3,373.58,374.1,8400.0
2025-02-10 15:30:00,374.29,374.29,373.0,374.02,10630.0,374.29,374.29,373.0,374.02,10630.0
2025-02-10 15:35:00,374.28,374.54,374.27,374.37,2200.0,374.28,374.54,374.27,374.37,2200.0
2025-02-10 15:40:00,374.37,375.32,374.37,375.32,4800.0,374.37,375.32,374.37,375.32,4800.0
2025-02-10 15:45:00,375.17,375.71,374.66,374.94,7078.0,375.17,375.71,374.66,374.94,7078.0
2025-02-10 15:50:00,375.16,375.69,374.54,374.54,15653.0,375.16,375.69,374.54,374.54,15653.0
2025-02-10 15:55:00,374.89,376.71,374.89,376.34,48672.0,374.89,376.71,374.89,376.34,48672.0
2025-02-11 09:30:00,372.54,375.0,370.5,371.53,18926.0,372.54,375.0,370.5,371.53,18926.0
2025-02-11 09:35:00,371.05,375.26,371.04,373.9,11454.0,371.05,375.26,371.04,373.9,11454.0
2025-02-11 09:40:00,373.0,373.4,372.47,372.57,6538.0,373.0,373.4,372.47,372.57,6538.0
2025-02-11 09:45:00,372.57,373.3,372.4,372.4,3286.0,372.57,373.3,372.4,372.4,3286.0
2025-02-11 09:50:00,372.96,373.23,371.6,371.6,3836.0,372.96,373.23,371.6,371.6,3836.0
2025-02-11 09:55:00,371.01,371.91,370.39,370.79,17652.0,371.01,371.91,370.39,370.79,17652.0
2025-02-11 10:00:00,370.22,371.2,370.0,370.15,7638.0,370.22,371.2,370.0,370.15,7638.0
2025-02-11 10:05:00,370.0,370.45,369.49,369.54,4007.0,370.0,370.45,369.49,369.54,4007.0
2025-02-11 10:10:00,369.5,369.5,368.2,368.59,5763.0,369.5,369.5,368.2,368.59,5763.0
2025-02-11 10:15:00,368.59,368.83,367.9,368.03,10665.0,368.59,368.83,367.9,368.03,10665.0
2025-02-11 10:20:00,368.03,368.95,367.32,368.64,14403.0,368.03,368.95,367.32,368.64,14403.0
2025-02-11 10:25:00,368.64,368.64,367.76,368.15,5698.0,368.64,368.64,367.76,368.15,5698.0
2025-02-11 10:30:00,368.29,368.29,367.64,367.64,4325.0,368.29,368.29,367.64,367.64,4325.0
2025-02-11 10:35:00,367.9,368.51,367.84,368.19,5925.0,367.9,368.51,367.84,368.19,5925.0
2025-02-11 10:40:00,368.19,370.1,368.19,369.88,3263.0,368.19,370.1,368.19,369.88,3263.0
2025-02-11 10:45:00,369.84,370.63,369.52,369.75,13918.0,369.84,370.63,369.52,369.75,13918.0
2025-02-11 10:50:00,369.72,369.86,369.19,369.44,2454.0,369.72,369.86,369.19,369.44,2454.0
2025-02-11 10:55:00,369.55,369.55,368.98,369.36,4647.0,369.55,369.55,368.98,369.36,4647.0
2025-02-11 11:00:00,369.58,370.4,369.19,370.39,2832.0,369.58,370.4,369.19,370.39,2832.0
2025-02-11 11:05:00,370.44,370.97,370.13,370.86,6518.0,370.44,370.97,370.13,370.86,6518.0
2025-02-11 11:10:00,370.86,371.66,370.84,371.66,5542.0,370.86,371.66,370.84,371.66,5542.0
2025-02-11 11:15:00,371.66,371.91,371.44,371.69,7433.0,371.66,371.91,371.44,371.69,7433.0
2025-02-11 11:20:00,371.41,372.83,371.24,372.55,2710.0,371.41,372.83,371.24,372.55,2710.0
2025-02-11 11:25:00,372.55,374.64,372.55,374.52,5131.0,372.55,374.64,372.55,374.52,5131.0
2025-02-11 11:30:00,374.5,375.05,374.16,374.16,7685.0,374.5,375.05,374.16,374.16,7685.0
2025-02-11 11:35:00,374.37,374.86,374.3,374.62,1939.0,374.37,374.86,374.3,374.62,1939.0
2025-02-11 11:40:00,374.47,374.91,373.77,374.39,3970.0,374.47,374.91,373.77,374.39,3970.0
2025-02-11 11:45:00,374.09,375.91,374.02,375.38,5350.0,374.09,375.91,374.02,375.38,5350.0
2025-02-11 11:50:00,374.94,375.23,374.58,374.83,3481.0,374.94,375.23,374.58,374.83,3481.0
2025-02-11 11:55:00,374.57,375.42,374.5,374.8,4235.0,374.57,375.42,374.5,374.8,4235.0
2025-02-11 12:00:00,374.8,374.8,374.58,374.59,600.0,374.8,374.8,374.58,374.59,600.0
2025-02-11 12:05:00,374.58,374.67,374.19,374.29,3982.0,374.58,374.67,374.19,374.29,3982.0
2025-02-11 12:10:00,374.29,374.99,374.25,374.38,2530.0,374.29,374.99,374.25,374.38,2530.0
2025-02-11 12:15:00,374.48,374.49,373.87,374.05,1495.0,374.48,374.49,373.87,374.05,1495.0
2025-02-11 12:20:00,374.05,374.84,374.05,374.84,2049.0,374.05,374.84,374.05,374.84,2049.0
2025-02-11 12:25:00,374.79,374.84,374.25,374.5,2829.0,374.79,374.84,374.25,374.5,2829.0
2025-02-11 12:30:00,374.73,375.0,374.71,374.75,2230.0,374.73,375.0,374.71,374.75,2230.0
2025-02-11 12:35:00,374.47,374.47,374.05,374.27,760.0,374.47,374.47,374.05,374.27,760.0
2025-02-11 12:40:00,374.27,374.27,373.45,373.45,700.0,374.27,374.27,373.45,373.45,700.0
2025-02-11 12:45:00,373.49,373.49,372.55,372.55,1367.0,373.49,373.49,372.55,372.55,1367.0
2025-02-11 12:50:00,372.21,372.97,372.21,372.97,1958.0,372.21,372.97,372.21,372.97,1958.0
2025-02-11 12:55:00,373.22,373.98,373.0,373.98,3167.0,373.22,373.98,373.0,373.98,3167.0
2025-02-11 13:00:00,373.88,374.5,373.78,374.0,1625.0,373.88,374.5,373.78,374.0,1625.0
2025-02-11 13:05:00,374.7,374.7,374.46,374.47,562.0,374.7,374.7,374.46,374.47,562.0
2025-02-11 13:10:00,374.22,374.3,374.1,374.22,1872.0,374.22,374.3,374.1,374.22,1872.0
2025-02-11 13:15:00,374.37,374.37,374.37,374.37,100.0,374.37,374.37,374.37,374.37,100.0
2025-02-11 13:20:00,374.54,375.43,374.53,375.32,1744.0,374.54,375.43,374.53,375.32,1744.0
2025-02-11 13:25:00,375.2,375.32,374.84,374.84,1634.0,375.2,375.32,374.84,374.84,1634.0
2025-02-11 13:30:00,375.15,375.23,374.79,375.23,1000.0,375.15,375.23,374.79,375.23,1000.0
2025-02-11 13:35:00,375.23,375.65,374.99,374.99,2500.0,375.23,375.65,374.99,374.99,2500.0
2025-02-11 13:40:00,375.0,375.0,374.77,374.77,462.0,375.0,375.0,374.77,374.77,462.0
2025-02-11 13:45:00,374.79,374.79,374.48,374.48,529.0,374.79,374.79,374.48,374.48,529.0
2025-02-11 13:50:00,374.42,375.11,374.12,375.11,2699.0,374.42,375.11,374.12,375.11,2699.0
2025-02-11 13:55:00,375.01,375.14,374.79,374.85,1122.0,375.01,375.14,374.79,374.85,1122.0
2025-02-11 14:00:00,374.94,375.02,374.08,374.08,2744.0,374.94,375.02,374.08,374.08,2744.0
2025-02-11 14:05:00,374.33,374.4,373.81,373.84,1104.0,374.33,374.4,373.81,373.84,1104.0
2025-02-11 14:10:00,373.93,374.24,373.77,374.1,7609.0,373.93,374.24,373.77,374.1,7609.0
2025-02-11 14:15:00,374.1,374.1,373.86,373.89,600.0,374.1,374.1,373.86,373.89,600.0
2025-02-11 14:20:00,373.38,374.59,373.38,374.59,2058.0,373.38,374.59,373.38,374.59,2058.0
2025-02-11 14:25:00,374.59,374.59,374.12,374.12,963.0,374.59,374.59,374.12,374.12,963.0
2025-02-11 14:30:00,374.33,374.33,374.26,374.26,500.0,374.33,374.33,374.26,374.26,500.0
2025-02-11 14:35:00,374.17,374.93,374.17,374.91,3009.0,374.17,374.93,374.17,374.91,3009.0
2025-02-11 14:40:00,375.02,375.54,374.99,375.43,1861.0,375.02,375.54,374.99,375.43,1861.0
2025-02-11 14:45:00,375.5,375.81,375.5,375.58,2684.0,375.5,375.81,375.5,375.58,2684.0
2025-02-11 14:50:00,375.34,375.47,375.31,375.45,1699.0,375.34,375.47,375.31,375.45,1699.0
2025-02-11 14:55:00,375.19,375.79,375.12,375.32,4877.0,375.19,375.79,375.12,375.32,4877.0
2025-02-11 15:00:00,375.5,375.8,375.5,375.78,770.0,375.5,375.8,375.5,375.78,770.0
2025-02-11 15:05:00,375.56,375.58,374.43,374.43,2302.0,375.56,375.58,374.43,374.43,2302.0
2025-02-11 15:10:00,374.69,374.69,374.2,374.22,6672.0,374.69,374.69,374.2,374.22,6672.0
2025-02-11 15:15:00,374.22,375.01,374.12,374.88,6656.0,374.22,375.01,374.12,374.88,6656.0
2025-02-11 15:20:00,374.61,374.8,373.93,374.64,2836.0,374.61,374.8,373.93,374.64,2836.0
2025-02-11 15:25:00,374.59,374.94,374.59,374.89,2100.0,374.59,374.94,374.59,374.89,2100.0
2025-02-11 15:30:00,374.69,375.22,374.43,375.1,4294.0,374.69,375.22,374.43,375.1,4294.0
2025-02-11 15:35:00,375.54,375.54,374.87,375.16,4328.0,375.54,375.54,374.87,375.16,4328.0
2025-02-11 15:40:00,375.28,375.32,374.92,375.06,6815.0,375.28,375.32,374.92,375.06,6815.0
2025-02-11 15:45:00,375.2,375.35,375.0,375.18,4134.0,375.2,375.35,375.0,375.18,4134.0
2025-02-11 15:50:00,375.42,375.7,374.61,374.73,17242.0,375.42,375.7,374.61,374.73,17242.0
2025-02-11 15:55:00,374.38,375.1,374.09,374.5,36701.0,374.38,375.1,374.09,374.5,36701.0
2025-02-12 09:30:00,371.01,372.73,369.36,372.73,10656.0,371.01,372.73,369.36,372.73,10656.0
2025-02-12 09:35:00,372.73,373.84,370.84,373.84,5493.0,372.73,373.84,370.84,373.84,5493.0
2025-02-12 09:40:00,373.91,374.74,371.96,371.96,5508.0,373.91,374.74,371.96,371.96,5508.0
2025-02-12 09:45:00,371.78,372.29,371.25,371.79,2833.0,371.78,372.29,371.25,371.79,2833.0
2025-02-12 09:50:00,371.79,372.32,371.77,371.77,4342.0,371.79,372.32,371.77,371.77,4342.0
2025-02-12 09:55:00,371.71,372.08,371.25,372.05,4631.0,371.71,372.08,371.25,372.05,4631.0
2025-02-12 10:00:00,371.6,372.38,370.89,370.89,8113.0,371.6,372.38,370.89,370.89,8113.0
2025-02-12 10:05:00,371.23,372.15,370.72,372.15,7344.0,371.23,372.15,370.72,372.15,7344.0
2025-02-12 10:10:00,371.62,372.08,370.39,371.46,5197.0,371.62,372.08,370.39,371.46,5197.0
2025-02-12 10:15:00,371.55,372.09,371.23,371.69,3500.0,371.55,372.09,371.23,371.69,3500.0
2025-02-12 10:20:00,371.36,372.13,371.01,372.12,4350.0,371.36,372.13,371.01,372.12,4350.0
2025-02-12 10:25:00,372.37,372.37,370.88,372.06,3159.0,372.37,372.37,370.88,372.06,3159.0
2025-02-12 10:30:00,371.9,372.37,371.5,372.14,4982.0,371.9,372.37,371.5,372.14,4982.0
2025-02-12 10:35:00,372.5,372.91,371.9,372.43,4952.0,372.5,372.91,371.9,372.43,4952.0
2025-02-12 10:40:00,372.31,373.32,372.31,373.0,2100.0,372.31,373.32,372.31,373.0,2100.0
2025-02-12 10:45:00,372.68,372.68,371.84,372.29,1792.0,372.68,372.68,371.84,372.29,1792.0
2025-02-12 10:50:00,372.31,372.83,372.3,372.47,1700.0,372.31,372.83,372.3,372.47,1700.0
2025-02-12 10:55:00,372.44,372.8,372.33,372.74,2000.0,372.44,372.8,372.33,372.74,2000.0
2025-02-12 11:00:00,372.19,372.82,371.54,371.55,2300.0,372.19,372.82,371.54,371.55,2300.0
2025-02-12 11:05:00,371.39,371.83,371.0,371.69,13379.0,371.39,371.83,371.0,371.69,13379.0
2025-02-12 11:10:00,371.82,372.26,371.43,371.73,14292.0,371.82,372.26,371.43,371.73,14292.0
2025-02-12 11:15:00,371.7,371.96,371.43,371.95,1523.0,371.7,371.96,371.43,371.95,1523.0
2025-02-12 11:20:00,372.16,372.39,372.08,372.09,3142.0,372.16,372.39,372.08,372.09,3142.0
2025-02-12 11:25:00,372.22,372.33,372.06,372.32,1037.0,372.22,372.33,372.06,372.32,1037.0
2025-02-12 11:30:00,372.39,373.07,372.31,372.58,3329.0,372.39,373.07,372.31,372.58,3329.0
2025-02-12 11:35:00,372.71,373.8,372.55,373.54,4421.0,372.71,373.8,372.55,373.54,4421.0
2025-02-12 11:40:00,373.56,374.54,373.27,374.12,3655.0,373.56,374.54,373.27,374.12,3655.0
2025-02-12 11:45:00,374.12,374.12,373.48,373.77,2325.0,374.12,374.12,373.48,373.77,2325.0
2025-02-12 11:50:00,373.77,373.78,373.0,373.02,2123.0,373.77,373.78,373.0,373.02,2123.0
2025-02-12 11:55:00,373.18,374.11,373.18,374.11,1200.0,373.18,374.11,373.18,374.11,1200.0
2025-02-12 12:00:00,374.11,374.11,373.55,373.79,3297.0,374.11,374.11,373.55,373.79,3297.0
2025-02-12 12:05:00,373.83,373.83,373.14,373.3,1350.0,373.83,373.83,373.14,373.3,1350.0
2025-02-12 12:10:00,373.5,374.29,373.26,374.26,4600.0,373.5,374.29,373.26,374.26,4600.0
2025-02-12 12:15:00,374.05,374.46,373.98,374.17,2550.0,374.05,374.46,373.98,374.17,2550.0
2025-02-12 12:20:00,373.9,374.38,373.75,373.75,1886.0,373.9,374.38,373.75,373.75,1886.0
2025-02-12 12:25:00,373.62,374.71,373.62,374.7,3939.0,373.62,374.71,373.62,374.7,3939.0
2025-02-12 12:30:00,374.95,375.56,374.42,374.55,5293.0,374.95,375.56,374.42,374.55,5293.0
2025-02-12 12:35:00,374.95,375.52,374.76,375.52,3919.0,374.95,375.52,374.76,375.52,3919.0
2025-02-12 12:40:00,375.58,376.0,375.58,375.95,3573.0,375.58,376.0,375.58,375.95,3573.0
2025-02-12 12:45:00,376.06,376.69,376.06,376.34,5521.0,376.06,376.69,376.06,376.34,5521.0
2025-02-12 12:50:00,376.36,376.58,376.05,376.58,5377.0,376.36,376.58,376.05,376.58,5377.0
2025-02-12 12:55:00,376.61,376.97,376.36,376.97,2061.0,376.61,376.97,376.36,376.97,2061.0
2025-02-12 13:00:00,376.97,377.1,376.74,377.06,3130.0,376.97,377.1,376.74,377.06,3130.0
2025-02-12 13:05:00,377.38,377.38,376.46,376.49,2910.0,377.38,377.38,376.46,376.49,2910.0
2025-02-12 13:10:00,376.49,376.58,376.22,376.53,1472.0,376.49,376.58,376.22,376.53,1472.0
2025-02-12 13:15:00,376.35,376.58,375.86,376.01,1819.0,376.35,376.58,375.86,376.01,1819.0
2025-02-12 13:20:00,375.88,376.65,375.88,376.28,2509.0,375.88,376.65,375.88,376.28,2509.0
2025-02-12 13:25:00,376.19,376.37,375.68,375.9,2788.0,376.19,376.37,375.68,375.9,2788.0
2025-02-12 13:30:00,375.82,376.22,375.82,376.02,1500.0,375.82,376.22,375.82,376.02,1500.0
2025-02-12 13:35:00,376.07,376.67,376.0,376.67,2098.0,376.07,376.67,376.0,376.67,2098.0
2025-02-12 13:40:00,376.46,376.5,376.31,376.31,1000.0,376.46,376.5,376.31,376.31,1000.0
2025-02-12 13:45:00,376.31,376.61,375.99,376.02,2752.0,376.31,376.61,375.99,376.02,2752.0
2025-02-12 13:50:00,375.99,376.32,375.5,375.72,3107.0,375.99,376.32,375.5,375.72,3107.0
2025-02-12 13:55:00,375.7,375.7,375.31,375.55,2443.0,375.7,375.7,375.31,375.55,2443.0
2025-02-12 14:00:00,375.31,375.89,375.24,375.68,4800.0,375.31,375.89,375.24,375.68,4800.0
2025-02-12 14:05:00,375.34,375.82,375.34,375.58,1970.0,375.34,375.82,375.34,375.58,1970.0
2025-02-12 14:10:00,375.57,375.57,375.01,375.21,1916.0,375.57,375.57,375.01,375.21,1916.0
2025-02-12 14:15:00,375.46,375.46,374.08,374.08,9352.0,375.46,375.46,374.08,374.08,9352.0
2025-02-12 14:20:00,374.29,374.29,372.98,373.62,5621.0,374.29,374.29,372.98,373.62,5621.0
2025-02-12 14:25:00,373.5,374.3,373.5,373.98,2414.0,373.5,374.3,373.5,373.98,2414.0
2025-02-12 14:30:00,374.22,374.45,373.81,374.14,1239.0,374.22,374.45,373.81,374.14,1239.0
2025-02-12 14:35:00,374.6,374.72,374.39,374.67,1532.0,374.6,374.72,374.39,374.67,1532.0
2025-02-12 14:40:00,374.62,375.4,374.45,374.96,12986.0,374.62,375.4,374.45,374.96,12986.0
2025-02-12 14:45:00,374.96,375.2,374.84,374.84,4918.0,374.96,375.2,374.84,374.84,4918.0
2025-02-12 14:50:00,374.85,374.85,374.28,374.65,5783.0,374.85,374.85,374.28,374.65,5783.0
2025-02-12 14:55:00,374.29,375.34,374.28,375.02,4221.0,374.29,375.34,374.28,375.02,4221.0
2025-02-12 15:00:00,375.2,375.46,374.78,374.78,4260.0,375.2,375.46,374.78,374.78,4260.0
2025-02-12 15:05:00,374.78,374.95,373.67,374.64,5246.0,374.78,374.95,373.67,374.64,5246.0
2025-02-12 15:10:00,374.75,375.17,374.56,374.84,2723.0,374.75,375.17,374.56,374.84,2723.0
2025-02-12 15:15:00,375.0,375.28,374.62,374.69,2771.0,375.0,375.28,374.62,374.69,2771.0
2025-02-12 15:20:00,374.75,374.99,374.28,374.43,3805.0,374.75,374.99,374.28,374.43,3805.0
2025-02-12 15:25:00,374.43,374.43,374.01,374.17,2500.0,374.43,374.43,374.01,374.17,2500.0
2025-02-12 15:30:00,373.86,374.39,373.57,373.61,4300.0,373.86,374.39,373.57,373.61,4300.0
2025-02-12 15:35:00,373.29,373.93,373.29,373.48,4700.0,373.29,373.93,373.29,373.48,4700.0
2025-02-12 15:40:00,373.48,373.64,373.0,373.35,6865.0,373.48,373.64,373.0,373.35,6865.0
2025-02-12 15:45:00,373.46,373.96,373.34,373.94,15335.0,373.46,373.96,373.34,373.94,15335.0
2025-02-12 15:50:00,374.06,374.5,373.13,373.14,16674.0,374.06,374.5,373.13,373.14,16674.0
2025-02-12 15:55:00,372.96,373.63,372.89,373.08,30043.0,372.96,373.63,372.89,373.08,30043.0
2025-02-13 09:30:00,375.0,376.03,373.7,375.33,9531.0,375.0,376.03,373.7,375.33,9531.0
2025-02-13 09:35:00,375.99,376.03,374.66,375.0,5752.0,375.99,376.03,374.66,375.0,5752.0
2025-02-13 09:40:00,374.53,374.53,372.01,372.02,2848.0,374.53,374.53,372.01,372.02,2848.0
2025-02-13 09:45:00,371.99,372.3,371.57,372.03,3491.0,371.99,372.3,371.57,372.03,3491.0
2025-02-13 09:50:00,372.05,372.05,370.94,370.94,4886.0,372.05,372.05,370.94,370.94,4886.0
2025-02-13 09:55:00,370.94,370.95,369.14,369.22,6625.0,370.94,370.95,369.14,369.22,6625.0
2025-02-13 10:00:00,369.22,369.22,366.08,367.5,22587.0,369.22,369.22,366.08,367.5,22587.0
2025-02-13 10:05:00,367.9,368.28,366.59,367.4,7783.0,367.9,368.28,366.59,367.4,7783.0
2025-02-13 10:10:00,367.5,368.74,367.39,368.31,8872.0,367.5,368.74,367.39,368.31,8872.0
2025-02-13 10:15:00,368.31,370.37,368.31,369.62,8532.0,368.31,370.37,368.31,369.62,8532.0
2025-02-13 10:20:00,369.4,369.92,369.25,369.5,7166.0,369.4,369.92,369.25,369.5,7166.0
2025-02-13 10:25:00,369.08,369.08,367.0,367.12,6566.0,369.08,369.08,367.0,367.12,6566.0
2025-02-13 10:30:00,366.58,366.93,366.24,366.28,7078.0,366.58,366.93,366.24,366.28,7078.0
2025-02-13 10:35:00,366.25,366.25,364.19,365.25,20417.0,366.25,366.25,364.19,365.25,20417.0
2025-02-13 10:40:00,364.85,365.81,364.73,365.01,9094.0,364.85,365.81,364.73,365.01,9094.0
2025-02-13 10:45:00,365.31,365.31,363.08,363.08,18435.0,365.31,365.31,363.08,363.08,18435.0
2025-02-13 10:50:00,363.22,363.77,362.53,363.38,14608.0,363.22,363.77,362.53,363.38,14608.0
2025-02-13 10:55:00,363.46,364.42,363.15,363.92,4730.0,363.46,364.42,363.15,363.92,4730.0
2025-02-13 11:00:00,363.96,364.88,363.95,364.71,7232.0,363.96,364.88,363.95,364.71,7232.0
2025-02-13 11:05:00,364.86,366.58,364.45,366.25,13969.0,364.86,366.58,364.45,366.25,13969.0
2025-02-13 11:10:00,366.28,366.77,365.93,366.77,15071.0,366.28,366.77,365.93,366.77,15071.0
2025-02-13 11:15:00,366.69,367.01,366.39,366.75,6333.0,366.69,367.01,366.39,366.75,6333.0
2025-02-13 11:20:00,366.75,367.1,365.34,365.42,17820.0,366.75,367.1,365.34,365.42,17820.0
2025-02-13 11:25:00,365.42,366.05,365.24,365.71,7590.0,365.42,366.05,365.24,365.71,7590.0
2025-02-13 11:30:00,365.73,367.06,365.73,366.23,12734.0,365.73,367.06,365.73,366.23,12734.0
2025-02-13 11:35:00,366.34,366.84,366.21,366.51,3200.0,366.34,366.84,366.21,366.51,3200.0
2025-02-13 11:40:00,366.45,366.69,366.45,366.55,1843.0,366.45,366.69,366.45,366.55,1843.0
2025-02-13 11:45:00,366.74,367.19,366.31,366.65,7501.0,366.74,367.19,366.31,366.65,7501.0
2025-02-13 11:50:00,366.45,366.45,365.5,365.72,4672.0,366.45,366.45,365.5,365.72,4672.0
2025-02-13 11:55:00,365.89,367.23,365.88,366.9,18484.0,365.89,367.23,365.88,366.9,18484.0
2025-02-13 12:00:00,367.0,367.27,366.92,366.92,1000.0,367.0,367.27,366.92,366.92,1000.0
2025-02-13 12:05:00,367.17,368.39,367.11,368.38,4512.0,367.17,368.39,367.11,368.38,4512.0
2025-02-13 12:10:00,368.38,368.43,368.21,368.27,830.0,368.38,368.43,368.21,368.27,830.0
2025-02-13 12:15:00,368.44,368.44,367.3,367.58,7196.0,368.44,368.44,367.3,367.58,7196.0
2025-02-13 12:20:00,367.32,367.85,366.84,367.1,3950.0,367.32,367.85,366.84,367.1,3950.0
2025-02-13 12:25:00,367.06,367.12,366.21,366.47,2150.0,367.06,367.12,366.21,366.47,2150.0
2025-02-13 12:30:00,366.25,366.48,366.09,366.19,2040.0,366.25,366.48,366.09,366.19,2040.0
2025-02-13 12:35:00,366.11,366.41,365.15,365.15,7934.0,366.11,366.41,365.15,365.15,7934.0
2025-02-13 12:40:00,365.32,365.54,364.95,365.24,2073.0,365.32,365.54,364.95,365.24,2073.0
2025-02-13 12:45:00,365.25,365.52,365.01,365.29,3576.0,365.25,365.52,365.01,365.29,3576.0
2025-02-13 12:50:00,365.3,365.54,364.95,365.45,9525.0,365.3,365.54,364.95,365.45,9525.0
2025-02-13 12:55:00,365.45,366.12,365.32,365.75,5030.0,365.45,366.12,365.32,365.75,5030.0
2025-02-13 13:00:00,365.86,366.0,365.11,365.24,926.0,365.86,366.0,365.11,365.24,926.0
2025-02-13 13:05:00,364.95,365.92,364.95,365.62,2648.0,364.95,365.92,364.95,365.62,2648.0
2025-02-13 13:10:00,365.63,366.0,365.41,366.0,2137.0,365.63,366.0,365.41,366.0,2137.0
2025-02-13 13:15:00,366.04,366.25,365.19,365.37,3667.0,366.04,366.25,365.19,365.37,3667.0
2025-02-13 13:20:00,365.18,365.76,365.08,365.08,3538.0,365.18,365.76,365.08,365.08,3538.0
2025-02-13 13:25:00,365.29,365.49,364.85,364.85,2798.0,365.29,365.49,364.85,364.85,2798.0
2025-02-13 13:30:00,364.81,365.0,364.3,364.73,5184.0,364.81,365.0,364.3,364.73,5184.0
2025-02-13 13:35:00,364.5,364.7,364.42,364.52,3868.0,364.5,364.7,364.42,364.52,3868.0
2025-02-13 13:40:00,364.72,365.04,363.33,363.48,7235.0,364.72,365.04,363.33,363.48,7235.0
2025-02-13 13:45:00,363.48,363.63,363.41,363.63,1516.0,363.48,363.63,363.41,363.63,1516.0
2025-02-13 13:50:00,363.63,363.9,363.37,363.7,4183.0,363.63,363.9,363.37,363.7,4183.0
2025-02-13 13:55:00,363.6,363.6,362.57,362.88,7503.0,363.6,363.6,362.57,362.88,7503.0
2025-02-13 14:00:00,362.74,363.07,362.6,363.0,7643.0,362.74,363.07,362.6,363.0,7643.0
2025-02-13 14:05:00,363.01,363.01,362.24,362.27,6822.0,363.01,363.01,362.24,362.27,6822.0
2025-02-13 14:10:00,362.28,362.49,361.44,361.73,10660.0,362.28,362.49,361.44,361.73,10660.0
2025-02-13 14:15:00,361.81,362.06,361.04,361.25,8595.0,361.81,362.06,361.04,361.25,8595.0
2025-02-13 14:20:00,361.21,361.43,360.25,360.36,14002.0,361.21,361.43,360.25,360.36,14002.0
2025-02-13 14:25:00,360.48,360.8,360.15,360.32,5056.0,360.48,360.8,360.15,360.32,5056.0
2025-02-13 14:30:00,360.48,361.06,360.29,360.91,5202.0,360.48,361.06,360.29,360.91,5202.0
2025-02-13 14:35:00,360.91,361.86,360.5,361.51,5131.0,360.91,361.86,360.5,361.51,5131.0
2025-02-13 14:40:00,361.7,361.71,360.58,360.58,8288.0,361.7,361.71,360.58,360.58,8288.0
2025-02-13 14:45:00,361.02,362.0,360.5,361.78,16778.0,361.02,362.0,360.5,361.78,16778.0
2025-02-13 14:50:00,361.81,362.1,361.63,361.69,5296.0,361.81,362.1,361.63,361.69,5296.0
2025-02-13 14:55:00,361.75,361.92,360.69,361.0,3877.0,361.75,361.92,360.69,361.0,3877.0
2025-02-13 15:00:00,361.4,361.64,360.87,360.88,7073.0,361.4,361.64,360.87,360.88,7073.0
2025-02-13 15:05:00,360.9,361.3,360.58,361.24,5288.0,360.9,361.3,360.58,361.24,5288.0
2025-02-13 15:10:00,361.12,361.29,360.51,361.06,7134.0,361.12,361.29,360.51,361.06,7134.0
2025-02-13 15:15:00,361.21,361.54,360.93,361.08,7713.0,361.21,361.54,360.93,361.08,7713.0
2025-02-13 15:20:00,361.42,361.42,360.77,360.98,2005.0,361.42,361.42,360.77,360.98,2005.0
2025-02-13 15:25:00,361.0,361.74,360.56,361.73,17231.0,361.0,361.74,360.56,361.73,17231.0
2025-02-13 15:30:00,361.58,361.58,361.25,361.42,5161.0,361.58,361.58,361.25,361.42,5161.0
2025-02-13 15:35:00,361.0,361.0,360.0,360.02,17798.0,361.0,361.0,360.0,360.02,17798.0
2025-02-13 15:40:00,360.07,360.26,359.77,359.84,14755.0,360.07,360.26,359.77,359.84,14755.0
2025-02-13 15:45:00,359.91,360.25,359.65,360.15,24386.0,359.91,360.25,359.65,360.15,24386.0
2025-02-13 15:50:00,360.26,360.47,359.32,359.98,22535.0,360.26,360.47,359.32,359.98,22535.0
2025-02-13 15:55:00,359.86,360.58,359.72,360.32,56201.0,359.86,360.58,359.72,360.32,56201.0
2025-02-14 09:30:00,362.37,363.45,360.74,361.6,13243.0,362.37,363.45,360.74,361.6,13243.0
2025-02-14 09:35:00,360.55,364.77,360.0,363.9,20836.0,360.55,364.77,360.0,363.9,20836.0
2025-02-14 09:40:00,363.72,364.55,361.0,361.5,9685.0,363.72,364.55,361.0,361.5,9685.0
2025-02-14 09:45:00,361.41,362.79,361.41,361.96,6114.0,361.41,362.79,361.41,361.96,6114.0
2025-02-14 09:50:00,362.22,362.22,359.75,359.75,11896.0,362.22,362.22,359.75,359.75,11896.0
2025-02-14 09:55:00,359.82,360.7,359.82,360.7,3270.0,359.82,360.7,359.82,360.7,3270.0
2025-02-14 10:00:00,360.54,361.97,360.34,361.32,12021.0,360.54,361.97,360.34,361.32,12021.0
2025-02-14 10:05:00,360.89,361.99,360.81,361.5,3679.0,360.89,361.99,360.81,361.5,3679.0
2025-02-14 10:10:00,361.5,361.94,360.91,360.91,2508.0,361.5,361.94,360.91,360.91,2508.0
2025-02-14 10:15:00,360.94,361.57,360.94,361.57,1862.0,360.94,361.57,360.94,361.57,1862.0
2025-02-14 10:20:00,361.09,361.42,360.0,360.39,17146.0,361.09,361.42,360.0,360.39,17146.0
2025-02-14 10:25:00,360.24,360.32,360.0,360.0,2180.0,360.24,360.32,360.0,360.0,2180.0
2025-02-14 10:30:00,360.0,360.17,359.54,359.8,4931.0,360.0,360.17,359.54,359.8,4931.0
2025-02-14 10:35:00,359.9,360.23,359.69,359.92,5979.0,359.9,360.23,359.69,359.92,5979.0
2025-02-14 10:40:00,359.84,360.37,359.84,360.0,5092.0,359.84,360.37,359.84,360.0,5092.0
2025-02-14 10:45:00,360.22,360.39,359.94,359.97,5470.0,360.22,360.39,359.94,359.97,5470.0
2025-02-14 10:50:00,359.98,360.38,359.98,360.38,7399.0,359.98,360.38,359.98,360.38,7399.0
2025-02-14 10:55:00,360.25,360.28,359.82,359.94,6750.0,360.25,360.28,359.82,359.94,6750.0
2025-02-14 11:00:00,360.12,360.75,360.12,360.49,4383.0,360.12,360.75,360.12,360.49,4383.0
2025-02-14 11:05:00,360.49,360.94,359.99,360.71,27206.0,360.49,360.94,359.99,360.71,27206.0
2025-02-14 11:10:00,360.84,360.84,360.12,360.29,6841.0,360.84,360.84,360.12,360.29,6841.0
2025-02-14 11:15:00,360.29,360.47,359.75,359.78,5849.0,360.29,360.47,359.75,359.78,5849.0
2025-02-14 11:20:00,359.8,360.02,359.59,359.7,1900.0,359.8,360.02,359.59,359.7,1900.0
2025-02-14 11:25:00,359.84,360.0,359.43,359.93,7031.0,359.84,360.0,359.43,359.93,7031.0
2025-02-14 11:30:00,359.93,360.23,359.76,360.2,14453.0,359.93,360.23,359.76,360.2,14453.0
2025-02-14 11:35:00,359.81,360.15,359.8,360.0,5357.0,359.81,360.15,359.8,360.0,5357.0
2025-02-14 11:40:00,360.15,360.24,359.86,360.12,11763.0,360.15,360.24,359.86,360.12,11763.0
2025-02-14 11:45:00,360.12,360.46,359.93,360.22,5672.0,360.12,360.46,359.93,360.22,5672.0
2025-02-14 11:50:00,360.02,360.22,359.18,359.19,4640.0,360.02,360.22,359.18,359.19,4640.0
2025-02-14 11:55:00,359.0,359.97,358.51,359.97,5347.0,359.0,359.97,358.51,359.97,5347.0
2025-02-14 12:00:00,359.99,359.99,359.17,359.57,2845.0,359.99,359.99,359.17,359.57,2845.0
2025-02-14 12:05:00,359.5,359.5,359.15,359.19,1725.0,359.5,359.5,359.15,359.19,1725.0
2025-02-14 12:10:00,359.44,359.5,359.3,359.3,2060.0,359.44,359.5,359.3,359.3,2060.0
2025-02-14 12:15:00,359.31,359.33,359.08,359.33,1489.0,359.31,359.33,359.08,359.33,1489.0
2025-02-14 12:20:00,359.33,359.63,359.33,359.62,2120.0,359.33,359.63,359.33,359.62,2120.0
2025-02-14 12:25:00,359.62,360.01,359.43,359.79,6741.0,359.62,360.01,359.43,359.79,6741.0
2025-02-14 12:30:00,359.93,359.93,359.74,359.9,2941.0,359.93,359.93,359.74,359.9,2941.0
2025-02-14 12:35:00,359.78,359.78,358.74,358.85,25777.0,359.78,359.78,358.74,358.85,25777.0
2025-02-14 12:40:00,358.69,358.87,358.4,358.55,2390.0,358.69,358.87,358.4,358.55,2390.0
2025-02-14 12:45:00,358.5,358.72,358.5,358.72,700.0,358.5,358.72,358.5,358.72,700.0
2025-02-14 12:50:00,358.83,359.18,358.13,358.13,4852.0,358.83,359.18,358.13,358.13,4852.0
2025-02-14 12:55:00,358.2,358.52,358.08,358.52,1457.0,358.2,358.52,358.08,358.52,1457.0
2025-02-14 13:00:00,358.6,359.32,358.59,359.11,6900.0,358.6,359.32,358.59,359.11,6900.0
2025-02-14 13:05:00,359.12,359.12,358.01,358.01,1500.0,359.12,359.12,358.01,358.01,1500.0
2025-02-14 13:10:00,358.41,359.18,358.4,359.02,4534.0,358.41,359.18,358.4,359.02,4534.0
2025-02-14 13:15:00,359.18,359.19,358.93,359.18,3326.0,359.18,359.19,358.93,359.18,3326.0
2025-02-14 13:20:00,359.03,359.5,358.82,359.04,5295.0,359.03,359.5,358.82,359.04,5295.0
2025-02-14 13:25:00,358.95,359.13,358.72,359.11,4457.0,358.95,359.13,358.72,359.11,4457.0
2025-02-14 13:30:00,358.77,358.99,358.76,358.88,3527.0,358.77,358.99,358.76,358.88,3527.0
2025-02-14 13:35:00,358.77,359.18,358.77,358.83,2643.0,358.77,359.18,358.77,358.83,2643.0
2025-02-14 13:40:00,359.11,359.11,358.73,358.9,1700.0,359.11,359.11,358.73,358.9,1700.0
2025-02-14 13:45:00,358.72,358.87,358.6,358.73,1770.0,358.72,358.87,358.6,358.73,1770.0
2025-02-14 13:50:00,358.69,359.27,358.6,358.71,3811.0,358.69,359.27,358.6,358.71,3811.0
2025-02-14 13:55:00,358.63,358.77,358.3,358.66,3951.0,358.63,358.77,358.3,358.66,3951.0
2025-02-14 14:00:00,358.66,358.72,358.57,358.7,1835.0,358.66,358.72,358.57,358.7,1835.0
2025-02-14 14:05:00,358.32,358.53,358.16,358.2,3655.0,358.32,358.53,358.16,358.2,3655.0
2025-02-14 14:10:00,358.12,358.47,357.92,358.28,6372.0,358.12,358.47,357.92,358.28,6372.0
2025-02-14 14:15:00,358.15,358.82,358.15,358.66,2946.0,358.15,358.82,358.15,358.66,2946.0
2025-02-14 14:20:00,358.67,359.39,358.66,359.39,12667.0,358.67,359.39,358.66,359.39,12667.0
2025-02-14 14:25:00,359.3,359.71,358.96,359.07,20046.0,359.3,359.71,358.96,359.07,20046.0
2025-02-14 14:30:00,359.08,359.32,359.05,359.24,13367.0,359.08,359.32,359.05,359.24,13367.0
2025-02-14 14:35:00,359.24,359.54,358.81,358.95,14371.0,359.24,359.54,358.81,358.95,14371.0
2025-02-14 14:40:00,358.83,359.59,358.83,359.3,5728.0,358.83,359.59,358.83,359.3,5728.0
2025-02-14 14:45:00,359.2,359.73,358.8,359.0,53309.0,359.2,359.73,358.8,359.0,53309.0
2025-02-14 14:50:00,359.42,359.93,359.42,359.68,3459.0,359.42,359.93,359.42,359.68,3459.0
2025-02-14 14:55:00,359.68,360.98,359.5,360.93,3726.0,359.68,360.98,359.5,360.93,3726.0
2025-02-14 15:00:00,360.96,362.24,360.94,362.23,7995.0,360.96,362.24,360.94,362.23,7995.0
2025-02-14 15:05:00,362.17,362.79,361.99,362.79,2969.0,362.17,362.79,361.99,362.79,2969.0
2025-02-14 15:10:00,362.78,363.24,362.78,363.24,7284.0,362.78,363.24,362.78,363.24,7284.0
2025-02-14 15:15:00,363.15,364.0,363.15,364.0,3634.0,363.15,364.0,363.15,364.0,3634.0
2025-02-14 15:20:00,364.02,364.17,363.3,364.17,5910.0,364.02,364.17,363.3,364.17,5910.0
2025-02-14 15:25:00,364.1,364.16,363.34,363.63,2579.0,364.1,364.16,363.34,363.63,2579.0
2025-02-14 15:30:00,363.57,364.67,363.39,364.67,13071.0,363.57,364.67,363.39,364.67,13071.0
2025-02-14 15:35:00,364.65,365.64,364.42,365.64,12726.0,364.65,365.64,364.42,365.64,12726.0
2025-02-14 15:40:00,365.47,365.55,364.52,364.53,8389.0,365.47,365.55,364.52,364.53,8389.0
2025-02-14 15:45:00,364.49,364.64,363.72,364.04,26553.0,364.49,364.64,363.72,364.04,26553.0
2025-02-14 15:50:00,364.43,365.62,364.11,364.94,14309.0,364.43,365.62,364.11,364.94,14309.0
2025-02-14 15:55:00,365.19,365.74,364.89,365.23,37854.0,365.19,365.74,364.89,365.23,37854.0
2025-02-18 09:30:00,362.51,365.58,362.0,364.15,29048.0,362.51,365.58,362.0,364.15,29048.0
2025-02-18 09:35:00,364.1,365.87,363.9,365.82,13205.0,364.1,365.87,363.9,365.82,13205.0
2025-02-18 09:40:00,365.86,367.37,365.23,366.11,40787.0,365.86,367.37,365.23,366.11,40787.0
2025-02-18 09:45:00,366.11,370.67,366.11,368.23,10627.0,366.11,370.67,366.11,368.23,10627.0
2025-02-18 09:50:00,369.17,369.93,367.38,367.38,6962.0,369.17,369.93,367.38,367.38,6962.0
2025-02-18 09:55:00,367.38,368.59,366.95,367.36,4845.0,367.38,368.59,366.95,367.36,4845.0
2025-02-18 10:00:00,368.2,370.31,368.19,369.73,11166.0,368.2,370.31,368.19,369.73,11166.0
2025-02-18 10:05:00,369.65,370.24,368.8,369.44,12529.0,369.65,370.24,368.8,369.44,12529.0
2025-02-18 10:10:00,369.11,370.38,368.83,369.65,11327.0,369.11,370.38,368.83,369.65,11327.0
2025-02-18 10:15:00,369.65,371.0,369.48,370.05,41553.0,369.65,371.0,369.48,370.05,41553.0
2025-02-18 10:20:00,370.86,370.86,369.7,370.01,9603.0,370.86,370.86,369.7,370.01,9603.0
2025-02-18 10:25:00,369.9,370.92,369.9,370.38,7806.0,369.9,370.92,369.9,370.38,7806.0
2025-02-18 10:30:00,370.43,370.98,370.09,370.54,6631.0,370.43,370.98,370.09,370.54,6631.0
2025-02-18 10:35:00,370.91,370.91,369.36,369.68,2228.0,370.91,370.91,369.36,369.68,2228.0
2025-02-18 10:40:00,369.75,369.91,369.44,369.87,4892.0,369.75,369.91,369.44,369.87,4892.0
2025-02-18 10:45:00,369.87,370.53,369.54,369.63,5119.0,369.87,370.53,369.54,369.63,5119.0
2025-02-18 10:50:00,369.63,369.63,369.25,369.47,3004.0,369.63,369.63,369.25,369.47,3004.0
2025-02-18 10:55:00,369.14,369.89,368.88,369.89,5386.0,369.14,369.89,368.88,369.89,5386.0
2025-02-18 11:00:00,369.78,369.98,368.96,369.57,2963.0,369.78,369.98,368.96,369.57,2963.0
2025-02-18 11:05:00,369.31,369.32,368.58,368.59,5260.0,369.31,369.32,368.58,368.59,5260.0
2025-02-18 11:10:00,368.73,368.76,367.71,367.72,6183.0,368.73,368.76,367.71,367.72,6183.0
2025-02-18 11:15:00,368.29,368.9,367.84,368.62,6275.0,368.29,368.9,367.84,368.62,6275.0
2025-02-18 11:20:00,368.66,368.66,368.34,368.44,1509.0,368.66,368.66,368.34,368.44,1509.0
2025-02-18 11:25:00,368.81,368.81,367.93,367.93,7268.0,368.81,368.81,367.93,367.93,7268.0
2025-02-18 11:30:00,368.07,368.48,367.81,368.25,6971.0,368.07,368.48,367.81,368.25,6971.0
2025-02-18 11:35:00,368.27,368.74,368.27,368.55,4232.0,368.27,368.74,368.27,368.55,4232.0
2025-02-18 11:40:00,368.39,369.5,368.37,369.22,7090.0,368.39,369.5,368.37,369.22,7090.0
2025-02-18 11:45:00,369.41,369.62,369.04,369.16,4059.0,369.41,369.62,369.04,369.16,4059.0
2025-02-18 11:50:00,369.48,369.86,369.47,369.74,4714.0,369.48,369.86,369.47,369.74,4714.0
2025-02-18 11:55:00,369.47,369.63,368.78,369.06,3293.0,369.47,369.63,368.78,369.06,3293.0
2025-02-18 12:00:00,369.09,369.53,369.09,369.21,4316.0,369.09,369.53,369.09,369.21,4316.0
2025-02-18 12:05:00,369.24,369.4,368.84,368.85,1900.0,369.24,369.4,368.84,368.85,1900.0
2025-02-18 12:10:00,368.97,369.36,368.84,368.96,8193.0,368.97,369.36,368.84,368.96,8193.0
2025-02-18 12:15:00,369.15,369.33,368.89,368.97,2064.0,369.15,369.33,368.89,368.97,2064.0
2025-02-18 12:20:00,369.1,369.1,368.7,368.88,2256.0,369.1,369.1,368.7,368.88,2256.0
2025-02-18 12:25:00,368.81,368.95,368.71,368.79,6930.0,368.81,368.95,368.71,368.79,6930.0
2025-02-18 12:30:00,368.79,368.95,368.66,368.78,2147.0,368.79,368.95,368.66,368.78,2147.0
2025-02-18 12:35:00,368.6,368.74,367.97,368.2,4861.0,368.6,368.74,367.97,368.2,4861.0
2025-02-18 12:40:00,368.21,368.22,367.52,367.7,2331.0,368.21,368.22,367.52,367.7,2331.0
2025-02-18 12:45:00,367.51,367.52,366.92,367.11,3047.0,367.51,367.52,366.92,367.11,3047.0
2025-02-18 12:50:00,367.05,368.38,367.05,368.38,4410.0,367.05,368.38,367.05,368.38,4410.0
2025-02-18 12:55:00,368.72,368.73,368.32,368.49,2031.0,368.72,368.73,368.32,368.49,2031.0
2025-02-18 13:00:00,368.32,368.81,368.32,368.79,3306.0,368.32,368.81,368.32,368.79,3306.0
2025-02-18 13:05:00,368.81,369.74,368.7,369.29,22777.0,368.81,369.74,368.7,369.29,22777.0
2025-02-18 13:10:00,369.42,369.7,369.3,369.3,7980.0,369.42,369.7,369.3,369.3,7980.0
2025-02-18 13:15:00,369.3,369.3,368.94,369.14,4034.0,369.3,369.3,368.94,369.14,4034.0
2025-02-18 13:20:00,369.08,369.48,368.9,369.05,7006.0,369.08,369.48,368.9,369.05,7006.0
2025-02-18 13:25:00,369.08,369.28,369.02,369.14,2285.0,369.08,369.28,369.02,369.14,2285.0
2025-02-18 13:30:00,369.06,369.07,368.36,368.45,3811.0,369.06,369.07,368.36,368.45,3811.0
2025-02-18 13:35:00,368.46,368.48,367.99,368.28,2956.0,368.46,368.48,367.99,368.28,2956.0
2025-02-18 13:40:00,368.07,368.33,367.66,367.69,2027.0,368.07,368.33,367.66,367.69,2027.0
2025-02-18 13:45:00,367.66,367.73,367.33,367.34,1529.0,367.66,367.73,367.33,367.34,1529.0
2025-02-18 13:50:00,367.32,368.31,367.22,367.85,6290.0,367.32,368.31,367.22,367.85,6290.0
2025-02-18 13:55:00,367.83,367.83,367.68,367.77,1500.0,367.83,367.83,367.68,367.77,1500.0
2025-02-18 14:00:00,367.81,368.68,367.81,368.66,2600.0,367.81,368.68,367.81,368.66,2600.0
2025-02-18 14:05:00,368.67,368.85,367.8,367.8,2552.0,368.67,368.85,367.8,367.8,2552.0
2025-02-18 14:10:00,368.06,368.88,367.92,368.68,5402.0,368.06,368.88,367.92,368.68,5402.0
2025-02-18 14:15:00,368.68,368.87,368.63,368.63,4282.0,368.68,368.87,368.63,368.63,4282.0
2025-02-18 14:20:00,368.46,368.88,368.34,368.56,2757.0,368.46,368.88,368.34,368.56,2757.0
2025-02-18 14:25:00,368.7,368.7,368.27,368.29,2640.0,368.7,368.7,368.27,368.29,2640.0
2025-02-18 14:30:00,368.01,368.42,367.89,368.31,2200.0,368.01,368.42,367.89,368.31,2200.0
2025-02-18 14:35:00,368.42,368.55,368.32,368.49,1700.0,368.42,368.55,368.32,368.49,1700.0
2025-02-18 14:40:00,368.49,368.49,368.11,368.15,1900.0,368.49,368.49,368.11,368.15,1900.0
2025-02-18 14:45:00,368.15,368.15,367.77,367.85,9668.0,368.15,368.15,367.77,367.85,9668.0
2025-02-18 14:50:00,367.78,367.78,367.22,367.44,1200.0,367.78,367.78,367.22,367.44,1200.0
2025-02-18 14:55:00,367.5,367.77,367.34,367.72,1450.0,367.5,367.77,367.34,367.72,1450.0
2025-02-18 15:00:00,367.56,367.76,367.1,367.46,3033.0,367.56,367.76,367.1,367.46,3033.0
2025-02-18 15:05:00,367.11,367.59,367.11,367.25,3508.0,367.11,367.59,367.11,367.25,3508.0
2025-02-18 15:10:00,367.2,367.47,367.14,367.25,3168.0,367.2,367.47,367.14,367.25,3168.0
2025-02-18 15:15:00,367.4,367.78,367.33,367.53,2342.0,367.4,367.78,367.33,367.53,2342.0
2025-02-18 15:20:00,367.74,368.87,367.54,368.78,62306.0,367.74,368.87,367.54,368.78,62306.0
2025-02-18 15:25:00,368.85,369.69,368.73,369.15,30540.0,368.85,369.69,368.73,369.15,30540.0
2025-02-18 15:30:00,369.21,369.21,368.3,368.56,10853.0,369.21,369.21,368.3,368.56,10853.0
2025-02-18 15:35:00,368.59,368.94,368.35,368.37,6626.0,368.59,368.94,368.35,368.37,6626.0
2025-02-18 15:40:00,368.09,368.14,367.51,367.78,5345.0,368.09,368.14,367.51,367.78,5345.0
2025-02-18 15:45:00,367.94,368.1,367.41,367.5,36677.0,367.94,368.1,367.41,367.5,36677.0
2025-02-18 15:50:00,367.41,368.3,366.71,368.3,21920.0,367.41,368.3,366.71,368.3,21920.0
2025-02-18 15:55:00,368.28,369.49,368.07,368.71,141483.0,368.28,369.49,368.07,368.71,141483.0
2025-02-19 09:30:00,365.42,366.52,363.87,365.83,17101.0,365.42,366.52,363.87,365.83,17101.0
2025-02-19 09:35:00,364.8,364.98,364.2,364.31,1657.0,364.8,364.98,364.2,364.31,1657.0
2025-02-19 09:40:00,364.4,364.4,363.07,363.73,5003.0,364.4,364.4,363.07,363.73,5003.0
2025-02-19 09:45:00,363.63,363.73,362.8,362.89,5822.0,363.63,363.73,362.8,362.89,5822.0
2025-02-19 09:50:00,362.8,362.8,361.74,362.5,5665.0,362.8,362.8,361.74,362.5,5665.0
2025-02-19 09:55:00,362.25,363.04,361.8,362.38,23160.0,362.25,363.04,361.8,362.38,23160.0
2025-02-19 10:00:00,362.23,363.0,361.88,362.38,21076.0,362.23,363.0,361.88,362.38,21076.0
2025-02-19 10:05:00,362.41,363.15,362.41,362.49,8400.0,362.41,363.15,362.41,362.49,8400.0
2025-02-19 10:10:00,362.49,362.79,362.09,362.49,15952.0,362.49,362.79,362.09,362.49,15952.0
2025-02-19 10:15:00,362.47,363.51,362.47,362.97,7333.0,362.47,363.51,362.47,362.97,7333.0
2025-02-19 10:20:00,362.97,364.0,362.72,363.52,14216.0,362.97,364.0,362.72,363.52,14216.0
2025-02-19 10:25:00,363.52,363.7,362.77,362.79,7418.0,363.52,363.7,362.77,362.79,7418.0
2025-02-19 10:30:00,362.76,363.91,362.75,363.91,18847.0,362.76,363.91,362.75,363.91,18847.0
2025-02-19 10:35:00,363.91,364.16,363.6,363.74,9816.0,363.91,364.16,363.6,363.74,9816.0
2025-02-19 10:40:00,363.56,363.65,362.76,363.15,7103.0,363.56,363.65,362.76,363.15,7103.0
2025-02-19 10:45:00,363.3,363.33,362.39,362.84,3446.0,363.3,363.33,362.39,362.84,3446.0
2025-02-19 10:50:00,362.75,363.05,362.31,362.31,6132.0,362.75,363.05,362.31,362.31,6132.0
2025-02-19 10:55:00,362.06,362.07,361.17,361.18,3214.0,362.06,362.07,361.17,361.18,3214.0
2025-02-19 11:00:00,361.16,361.19,360.29,360.68,5585.0,361.16,361.19,360.29,360.68,5585.0
2025-02-19 11:05:00,360.44,361.61,360.44,361.6,5020.0,360.44,361.61,360.44,361.6,5020.0
2025-02-19 11:10:00,361.6,362.1,361.22,361.23,6585.0,361.6,362.1,361.22,361.23,6585.0
2025-02-19 11:15:00,361.24,361.25,360.86,361.17,1992.0,361.24,361.25,360.86,361.17,1992.0
2025-02-19 11:20:00,360.9,361.11,360.61,360.77,5079.0,360.9,361.11,360.61,360.77,5079.0
2025-02-19 11:25:00,360.77,360.95,359.54,359.83,6281.0,360.77,360.95,359.54,359.83,6281.0
2025-02-19 11:30:00,359.82,359.97,359.0,359.33,8569.0,359.82,359.97,359.0,359.33,8569.0
2025-02-19 11:35:00,359.27,359.27,358.49,358.72,5727.0,359.27,359.27,358.49,358.72,5727.0
2025-02-19 11:40:00,358.82,359.15,358.67,358.67,7890.0,358.82,359.15,358.67,358.67,7890.0
2025-02-19 11:45:00,358.28,358.62,357.5,357.5,6508.0,358.28,358.62,357.5,357.5,6508.0
2025-02-19 11:50:00,357.56,358.14,357.31,357.31,5786.0,357.56,358.14,357.31,357.31,5786.0
2025-02-19 11:55:00,357.4,357.71,357.03,357.34,4605.0,357.4,357.71,357.03,357.34,4605.0
2025-02-19 12:00:00,357.34,358.5,357.34,358.14,7321.0,357.34,358.5,357.34,358.14,7321.0
2025-02-19 12:05:00,358.23,358.5,357.09,357.09,11724.0,358.23,358.5,357.09,357.09,11724.0
2025-02-19 12:10:00,357.4,357.83,357.11,357.33,11868.0,357.4,357.83,357.11,357.33,11868.0
2025-02-19 12:15:00,357.51,358.25,357.51,357.86,14188.0,357.51,358.25,357.51,357.86,14188.0
2025-02-19 12:20:00,357.69,358.2,357.6,357.6,4181.0,357.69,358.2,357.6,357.6,4181.0
2025-02-19 12:25:00,357.64,357.99,357.5,357.93,7422.0,357.64,357.99,357.5,357.93,7422.0
2025-02-19 12:30:00,357.96,358.62,357.9,358.62,4316.0,357.96,358.62,357.9,358.62,4316.0
2025-02-19 12:35:00,358.1,358.26,357.9,357.94,4123.0,358.1,358.26,357.9,357.94,4123.0
2025-02-19 12:40:00,357.91,358.09,357.71,357.97,6278.0,357.91,358.09,357.71,357.97,6278.0
2025-02-19 12:45:00,357.99,357.99,356.91,357.1,8215.0,357.99,357.99,356.91,357.1,8215.0
2025-02-19 12:50:00,356.88,357.01,356.25,356.25,4668.0,356.88,357.01,356.25,356.25,4668.0
2025-02-19 12:55:00,356.3,356.44,355.62,355.81,11100.0,356.3,356.44,355.62,355.81,11100.0
2025-02-19 13:00:00,355.82,356.0,355.37,355.8,7549.0,355.82,356.0,355.37,355.8,7549.0
2025-02-19 13:05:00,355.69,355.91,355.25,355.25,4042.0,355.69,355.91,355.25,355.25,4042.0
2025-02-19 13:10:00,355.01,355.74,353.95,355.32,9542.0,355.01,355.74,353.95,355.32,9542.0
2025-02-19 13:15:00,355.36,355.48,354.66,354.66,7974.0,355.36,355.48,354.66,354.66,7974.0
2025-02-19 13:20:00,354.5,355.39,354.5,355.12,6302.0,354.5,355.39,354.5,355.12,6302.0
2025-02-19 13:25:00,355.0,355.0,354.42,354.95,2204.0,355.0,355.0,354.42,354.95,2204.0
2025-02-19 13:30:00,355.1,356.0,354.44,355.21,35083.0,355.1,356.0,354.44,355.21,35083.0
2025-02-19 13:35:00,355.1,355.1,354.57,354.94,3516.0,355.1,355.1,354.57,354.94,3516.0
2025-02-19 13:40:00,355.06,355.25,354.27,354.36,30209.0,355.06,355.25,354.27,354.36,30209.0
2025-02-19 13:45:00,354.15,355.13,354.15,355.0,4294.0,354.15,355.13,354.15,355.0,4294.0
2025-02-19 13:50:00,354.87,355.11,354.75,354.75,1800.0,354.87,355.11,354.75,354.75,1800.0
2025-02-19 13:55:00,354.99,355.25,354.85,354.85,2149.0,354.99,355.25,354.85,354.85,2149.0
2025-02-19 14:00:00,355.0,355.01,354.44,354.52,4597.0,355.0,355.01,354.44,354.52,4597.0
2025-02-19 14:05:00,354.52,354.57,354.17,354.17,5864.0,354.52,354.57,354.17,354.17,5864.0
2025-02-19 14:10:00,354.44,354.62,353.44,354.21,28890.0,354.44,354.62,353.44,354.21,28890.0
2025-02-19 14:15:00,354.35,354.35,353.75,353.79,5374.0,354.35,354.35,353.75,353.79,5374.0
2025-02-19 14:20:00,353.76,354.11,353.76,354.0,6706.0,353.76,354.11,353.76,354.0,6706.0
2025-02-19 14:25:00,353.86,353.86,353.01,353.01,3686.0,353.86,353.86,353.01,353.01,3686.0
2025-02-19 14:30:00,353.12,353.27,352.83,353.14,3552.0,353.12,353.27,352.83,353.14,3552.0
2025-02-19 14:35:00,353.14,354.0,352.9,353.6,13006.0,353.14,354.0,352.9,353.6,13006.0
2025-02-19 14:40:00,353.74,354.0,352.5,352.88,10547.0,353.74,354.0,352.5,352.88,10547.0
2025-02-19 14:45:00,352.71,353.59,352.71,353.36,4292.0,352.71,353.59,352.71,353.36,4292.0
2025-02-19 14:50:00,353.36,354.21,353.36,353.75,23422.0,353.36,354.21,353.36,353.75,23422.0
2025-02-19 14:55:00,353.8,354.0,353.72,353.81,3456.0,353.8,354.0,353.72,353.81,3456.0
2025-02-19 15:00:00,353.9,355.59,353.85,355.58,29919.0,353.9,355.59,353.85,355.58,29919.0
2025-02-19 15:05:00,355.23,355.53,354.93,355.3,3655.0,355.23,355.53,354.93,355.3,3655.0
2025-02-19 15:10:00,355.25,356.75,354.97,356.5,28278.0,355.25,356.75,354.97,356.5,28278.0
2025-02-19 15:15:00,356.92,357.16,355.54,355.72,9611.0,356.92,357.16,355.54,355.72,9611.0
2025-02-19 15:20:00,355.66,355.66,354.64,355.07,5992.0,355.66,355.66,354.64,355.07,5992.0
2025-02-19 15:25:00,355.07,355.1,354.26,354.27,3840.0,355.07,355.1,354.26,354.27,3840.0
2025-02-19 15:30:00,354.67,355.91,354.67,355.28,55698.0,354.67,355.91,354.67,355.28,55698.0
2025-02-19 15:35:00,355.34,355.35,354.73,354.81,13061.0,355.34,355.35,354.73,354.81,13061.0
2025-02-19 15:40:00,354.85,354.87,354.3,354.8,19869.0,354.85,354.87,354.3,354.8,19869.0
2025-02-19 15:45:00,354.93,355.84,354.74,355.71,38778.0,354.93,355.84,354.74,355.71,38778.0
2025-02-19 15:50:00,355.98,359.03,355.54,359.03,90747.0,355.98,359.03,355.54,359.03,90747.0
2025-02-19 15:55:00,359.11,360.54,359.11,360.02,89551.0,359.11,360.54,359.11,360.02,89551.0
2025-02-20 09:30:00,359.96,361.58,359.96,360.92,34300.0,359.96,361.58,359.96,360.92,34300.0
2025-02-20 09:35:00,360.21,362.95,360.0,362.95,11163.0,360.21,362.95,360.0,362.95,11163.0
2025-02-20 09:40:00,362.53,363.17,361.75,361.92,7864.0,362.53,363.17,361.75,361.92,7864.0
2025-02-20 09:45:00,362.03,362.03,360.0,361.37,8340.0,362.03,362.03,360.0,361.37,8340.0
2025-02-20 09:50:00,361.33,363.18,360.94,362.55,18101.0,361.33,363.18,360.94,362.55,18101.0
2025-02-20 09:55:00,362.74,363.73,360.83,361.21,9492.0,362.74,363.73,360.83,361.21,9492.0
2025-02-20 10:00:00,360.63,361.56,360.27,361.0,10062.0,360.63,361.56,360.27,361.0,10062.0
2025-02-20 10:05:00,360.85,361.39,360.0,361.0,6868.0,360.85,361.39,360.0,361.0,6868.0
2025-02-20 10:10:00,360.99,361.73,360.3,361.73,13636.0,360.99,361.73,360.3,361.73,13636.0
2025-02-20 10:15:00,362.39,362.51,359.73,359.95,8608.0,362.39,362.51,359.73,359.95,8608.0
2025-02-20 10:20:00,359.27,360.01,359.26,359.41,2115.0,359.27,360.01,359.26,359.41,2115.0
2025-02-20 10:25:00,359.31,360.25,359.31,359.94,2920.0,359.31,360.25,359.31,359.94,2920.0
2025-02-20 10:30:00,359.98,360.14,359.36,359.37,5389.0,359.98,360.14,359.36,359.37,5389.0
2025-02-20 10:35:00,359.45,360.86,359.44,360.23,10466.0,359.45,360.86,359.44,360.23,10466.0
2025-02-20 10:40:00,360.74,362.13,360.33,362.13,12527.0,360.74,362.13,360.33,362.13,12527.0
2025-02-20 10:45:00,361.89,363.44,361.89,363.41,5978.0,361.89,363.44,361.89,363.41,5978.0
2025-02-20 10:50:00,363.24,363.87,362.71,363.18,10870.0,363.24,363.87,362.71,363.18,10870.0
2025-02-20 10:55:00,362.98,363.86,362.97,363.29,7715.0,362.98,363.86,362.97,363.29,7715.0
2025-02-20 11:00:00,363.28,363.28,361.84,361.85,3807.0,363.28,363.28,361.84,361.85,3807.0
2025-02-20 11:05:00,361.88,362.04,361.44,361.74,3402.0,361.88,362.04,361.44,361.74,3402.0
2025-02-20 11:10:00,361.55,361.74,360.97,360.97,3769.0,361.55,361.74,360.97,360.97,3769.0
2025-02-20 11:15:00,361.25,362.0,361.03,362.0,5670.0,361.25,362.0,361.03,362.0,5670.0
2025-02-20 11:20:00,361.67,363.25,361.59,363.25,4378.0,361.67,363.25,361.59,363.25,4378.0
2025-02-20 11:25:00,363.25,363.25,361.41,361.41,4048.0,363.25,363.25,361.41,361.41,4048.0
2025-02-20 11:30:00,361.94,361.95,360.48,360.49,1100.0,361.94,361.95,360.48,360.49,1100.0
2025-02-20 11:35:00,360.77,361.31,360.35,361.31,11436.0,360.77,361.31,360.35,361.31,11436.0
2025-02-20 11:40:00,360.95,361.28,360.91,361.16,1324.0,360.95,361.28,360.91,361.16,1324.0
2025-02-20 11:45:00,361.15,361.57,360.92,361.44,2438.0,361.15,361.57,360.92,361.44,2438.0
2025-02-20 11:50:00,361.44,361.59,361.44,361.59,738.0,361.44,361.59,361.44,361.59,738.0
2025-02-20 11:55:00,361.46,362.17,361.46,361.59,4475.0,361.46,362.17,361.46,361.59,4475.0
2025-02-20 12:00:00,361.57,362.13,361.57,361.99,1827.0,361.57,362.13,361.57,361.99,1827.0
2025-02-20 12:05:00,362.17,362.52,362.02,362.52,600.0,362.17,362.52,362.02,362.52,600.0
2025-02-20 12:10:00,362.91,362.91,362.69,362.69,700.0,362.91,362.91,362.69,362.69,700.0
2025-02-20 12:15:00,362.63,363.16,362.62,362.91,5248.0,362.63,363.16,362.62,362.91,5248.0
2025-02-20 12:20:00,363.32,363.75,363.11,363.29,2275.0,363.32,363.75,363.11,363.29,2275.0
2025-02-20 12:25:00,363.2,363.24,363.01,363.09,1328.0,363.2,363.24,363.01,363.09,1328.0
2025-02-20 12:30:00,363.09,363.34,363.09,363.34,1292.0,363.09,363.34,363.09,363.34,1292.0
2025-02-20 12:35:00,363.34,363.43,363.18,363.19,2107.0,363.34,363.43,363.18,363.19,2107.0
2025-02-20 12:40:00,363.18,363.97,363.18,363.97,4167.0,363.18,363.97,363.18,363.97,4167.0
2025-02-20 12:45:00,363.97,363.97,363.34,363.58,4480.0,363.97,363.97,363.34,363.58,4480.0
2025-02-20 12:50:00,363.6,363.67,363.53,363.66,1200.0,363.6,363.67,363.53,363.66,1200.0
2025-02-20 12:55:00,363.79,364.0,363.43,364.0,1550.0,363.79,364.0,363.43,364.0,1550.0
2025-02-20 13:00:00,364.1,364.24,363.6,363.6,2986.0,364.1,364.24,363.6,363.6,2986.0
2025-02-20 13:05:00,363.44,363.82,362.88,363.82,2116.0,363.44,363.82,362.88,363.82,2116.0
2025-02-20 13:10:00,363.82,364.79,363.82,364.67,22276.0,363.82,364.79,363.82,364.67,22276.0
2025-02-20 13:15:00,364.34,364.34,362.63,362.77,3412.0,364.34,364.34,362.63,362.77,3412.0
2025-02-20 13:20:00,362.5,362.85,362.49,362.77,2900.0,362.5,362.85,362.49,362.77,2900.0
2025-02-20 13:25:00,362.68,362.68,362.45,362.48,1813.0,362.68,362.68,362.45,362.48,1813.0
2025-02-20 13:30:00,362.43,363.54,361.59,363.12,6768.0,362.43,363.54,361.59,363.12,6768.0
2025-02-20 13:35:00,363.25,364.44,362.99,363.99,4938.0,363.25,364.44,362.99,363.99,4938.0
2025-02-20 13:40:00,364.36,364.84,364.15,364.28,2098.0,364.36,364.84,364.15,364.28,2098.0
2025-02-20 13:45:00,364.43,365.0,364.21,364.26,2382.0,364.43,365.0,364.21,364.26,2382.0
2025-02-20 13:50:00,364.1,364.34,364.0,364.34,2600.0,364.1,364.34,364.0,364.34,2600.0
2025-02-20 13:55:00,364.21,364.58,364.0,364.57,2452.0,364.21,364.58,364.0,364.57,2452.0
2025-02-20 14:00:00,364.27,364.71,364.01,364.24,3015.0,364.27,364.71,364.01,364.24,3015.0
2025-02-20 14:05:00,364.14,364.14,363.09,363.34,2674.0,364.14,364.14,363.09,363.34,2674.0
2025-02-20 14:10:00,363.68,363.97,363.6,363.6,3752.0,363.68,363.97,363.6,363.6,3752.0
2025-02-20 14:15:00,363.85,364.25,363.6,364.2,4018.0,363.85,364.25,363.6,364.2,4018.0
2025-02-20 14:20:00,364.25,364.65,364.25,364.43,3583.0,364.25,364.65,364.25,364.43,3583.0
2025-02-20 14:25:00,364.43,364.43,363.6,363.6,1909.0,364.43,364.43,363.6,363.6,1909.0
2025-02-20 14:30:00,363.54,363.56,363.35,363.35,1059.0,363.54,363.56,363.35,363.35,1059.0
2025-02-20 14:35:00,363.52,363.54,362.84,363.09,2317.0,363.52,363.54,362.84,363.09,2317.0
2025-02-20 14:40:00,363.17,363.87,363.17,363.87,4045.0,363.17,363.87,363.17,363.87,4045.0
2025-02-20 14:45:00,364.06,364.72,364.05,364.69,3080.0,364.06,364.72,364.05,364.69,3080.0
2025-02-20 14:50:00,364.69,364.89,364.22,364.62,4700.0,364.69,364.89,364.22,364.62,4700.0
2025-02-20 14:55:00,364.6,364.6,364.02,364.02,3361.0,364.6,364.6,364.02,364.02,3361.0
2025-02-20 15:00:00,364.18,364.18,363.37,363.37,3407.0,364.18,364.18,363.37,363.37,3407.0
2025-02-20 15:05:00,363.54,364.28,363.48,364.28,1764.0,363.54,364.28,363.48,364.28,1764.0
2025-02-20 15:10:00,364.13,364.31,363.79,363.88,3903.0,364.13,364.31,363.79,363.88,3903.0
2025-02-20 15:15:00,363.88,364.06,363.83,363.83,3740.0,363.88,364.06,363.83,363.83,3740.0
2025-02-20 15:20:00,363.88,364.5,363.64,364.23,4395.0,363.88,364.5,363.64,364.23,4395.0
2025-02-20 15:25:00,364.24,364.42,364.16,364.24,2400.0,364.24,364.42,364.16,364.24,2400.0
2025-02-20 15:30:00,364.15,364.74,364.1,364.33,5923.0,364.15,364.74,364.1,364.33,5923.0
2025-02-20 15:35:00,364.37,364.4,363.74,364.39,7604.0,364.37,364.4,363.74,364.39,7604.0
2025-02-20 15:40:00,364.4,364.42,364.07,364.23,2675.0,364.4,364.42,364.07,364.23,2675.0
2025-02-20 15:45:00,364.07,364.13,363.75,364.0,8344.0,364.07,364.13,363.75,364.0,8344.0
2025-02-20 15:50:00,363.56,365.57,363.56,365.56,21092.0,363.56,365.57,363.56,365.56,21092.0
2025-02-20 15:55:00,365.8,367.46,365.59,366.85,56258.0,365.8,367.46,365.59,366.85,56258.0
2025-02-21 09:30:00,368.38,368.38,366.78,367.88,25255.0,368.38,368.38,366.78,367.88,25255.0
2025-02-21 09:35:00,366.97,368.42,366.78,367.7,8901.0,366.97,368.42,366.78,367.7,8901.0
2025-02-21 09:40:00,367.51,369.0,367.48,368.16,14520.0,367.51,369.0,367.48,368.16,14520.0
2025-02-21 09:45:00,368.15,368.18,367.08,367.98,4044.0,368.15,368.18,367.08,367.98,4044.0
2025-02-21 09:50:00,367.99,369.35,367.83,369.35,4183.0,367.99,369.35,367.83,369.35,4183.0
2025-02-21 09:55:00,369.21,369.32,368.43,368.78,2741.0,369.21,369.32,368.43,368.78,2741.0
2025-02-21 10:00:00,368.41,368.41,365.93,366.04,5743.0,368.41,368.41,365.93,366.04,5743.0
2025-02-21 10:05:00,366.26,366.52,364.39,365.4,5798.0,366.26,366.52,364.39,365.4,5798.0
2025-02-21 10:10:00,365.37,366.24,364.77,366.24,3713.0,365.37,366.24,364.77,366.24,3713.0
2025-02-21 10:15:00,366.26,366.26,365.41,365.75,4051.0,366.26,366.26,365.41,365.75,4051.0
2025-02-21 10:20:00,365.76,366.42,365.62,366.08,3048.0,365.76,366.42,365.62,366.08,3048.0
2025-02-21 10:25:00,366.22,366.26,365.33,365.34,4276.0,366.22,366.26,365.33,365.34,4276.0
2025-02-21 10:30:00,365.21,365.21,363.14,363.57,13352.0,365.21,365.21,363.14,363.57,13352.0
2025-02-21 10:35:00,363.75,365.15,363.75,365.1,7396.0,363.75,365.15,363.75,365.1,7396.0
2025-02-21 10:40:00,365.25,365.25,363.51,364.16,4616.0,365.25,365.25,363.51,364.16,4616.0
2025-02-21 10:45:00,363.9,364.41,363.5,364.22,5435.0,363.9,364.41,363.5,364.22,5435.0
2025-02-21 10:50:00,364.21,364.45,364.05,364.05,2066.0,364.21,364.45,364.05,364.05,2066.0
2025-02-21 10:55:00,364.28,364.55,363.51,364.43,3100.0,364.28,364.55,363.51,364.43,3100.0
2025-02-21 11:00:00,364.98,365.32,364.67,364.97,5346.0,364.98,365.32,364.67,364.97,5346.0
2025-02-21 11:05:00,364.66,366.36,364.36,366.36,5451.0,364.66,366.36,364.36,366.36,5451.0
2025-02-21 11:10:00,366.1,366.68,365.87,365.97,4761.0,366.1,366.68,365.87,365.97,4761.0
2025-02-21 11:15:00,366.73,366.81,366.03,366.12,5701.0,366.73,366.81,366.03,366.12,5701.0
2025-02-21 11:20:00,365.77,366.29,365.55,366.01,13211.0,365.77,366.29,365.55,366.01,13211.0
2025-02-21 11:25:00,366.25,366.5,365.94,365.94,2697.0,366.25,366.5,365.94,365.94,2697.0
2025-02-21 11:30:00,365.75,365.94,365.63,365.89,5889.0,365.75,365.94,365.63,365.89,5889.0
2025-02-21 11:35:00,365.88,367.0,365.84,366.73,5847.0,365.88,367.0,365.84,366.73,5847.0
2025-02-21 11:40:00,366.73,366.89,366.73,366.8,824.0,366.73,366.89,366.73,366.8,824.0
2025-02-21 11:45:00,366.58,366.96,366.49,366.87,3482.0,366.58,366.96,366.49,366.87,3482.0
2025-02-21 11:50:00,366.94,367.43,365.73,365.74,7176.0,366.94,367.43,365.73,365.74,7176.0
2025-02-21 11:55:00,365.8,366.0,365.57,365.99,2216.0,365.8,366.0,365.57,365.99,2216.0
2025-02-21 12:00:00,365.79,366.01,365.33,366.0,1300.0,365.79,366.01,365.33,366.0,1300.0
2025-02-21 12:05:00,365.72,365.72,365.24,365.34,1850.0,365.72,365.72,365.24,365.34,1850.0
2025-02-21 12:10:00,365.07,365.8,364.9,365.8,2700.0,365.07,365.8,364.9,365.8,2700.0
2025-02-21 12:15:00,365.54,365.55,365.47,365.48,300.0,365.54,365.55,365.47,365.48,300.0
2025-02-21 12:20:00,365.31,365.55,365.31,365.38,5766.0,365.31,365.55,365.31,365.38,5766.0
2025-02-21 12:25:00,365.38,365.4,365.14,365.39,1555.0,365.38,365.4,365.14,365.39,1555.0
2025-02-21 12:30:00,365.38,365.38,363.99,364.03,3482.0,365.38,365.38,363.99,364.03,3482.0
2025-02-21 12:35:00,364.42,364.42,363.91,363.91,1200.0,364.42,364.42,363.91,363.91,1200.0
2025-02-21 12:40:00,363.81,364.33,363.81,364.11,1200.0,363.81,364.33,363.81,364.11,1200.0
2025-02-21 12:45:00,364.1,364.26,364.1,364.1,1100.0,364.1,364.26,364.1,364.1,1100.0
2025-02-21 12:50:00,364.03,364.26,363.57,363.62,3279.0,364.03,364.26,363.57,363.62,3279.0
2025-02-21 12:55:00,363.73,363.77,361.28,361.61,12032.0,363.73,363.77,361.28,361.61,12032.0
2025-02-21 13:00:00,361.35,361.66,360.67,360.89,2494.0,361.35,361.66,360.67,360.89,2494.0
2025-02-21 13:05:00,360.83,361.11,360.68,360.68,1450.0,360.83,361.11,360.68,360.68,1450.0
2025-02-21 13:10:00,360.41,360.56,360.25,360.36,2127.0,360.41,360.56,360.25,360.36,2127.0
2025-02-21 13:15:00,360.35,361.72,360.12,361.14,7457.0,360.35,361.72,360.12,361.14,7457.0
2025-02-21 13:20:00,361.44,361.62,361.42,361.5,1200.0,361.44,361.62,361.42,361.5,1200.0
2025-02-21 13:25:00,361.47,361.48,361.1,361.33,1705.0,361.47,361.48,361.1,361.33,1705.0
2025-02-21 13:30:00,361.11,361.37,360.48,360.48,5092.0,361.11,361.37,360.48,360.48,5092.0
2025-02-21 13:35:00,360.44,360.82,360.34,360.82,3010.0,360.44,360.82,360.34,360.82,3010.0
2025-02-21 13:40:00,360.61,360.62,360.15,360.41,1424.0,360.61,360.62,360.15,360.41,1424.0
2025-02-21 13:45:00,360.24,360.24,360.06,360.08,1454.0,360.24,360.24,360.06,360.08,1454.0
2025-02-21 13:50:00,360.16,360.16,359.92,360.0,3506.0,360.16,360.16,359.92,360.0,3506.0
2025-02-21 13:55:00,359.8,359.8,358.93,359.16,5374.0,359.8,359.8,358.93,359.16,5374.0
2025-02-21 14:00:00,359.16,359.83,359.05,359.29,9394.0,359.16,359.83,359.05,359.29,9394.0
2025-02-21 14:05:00,359.55,359.9,359.38,359.43,4954.0,359.55,359.9,359.38,359.43,4954.0
2025-02-21 14:10:00,359.43,360.01,358.82,358.88,6501.0,359.43,360.01,358.82,358.88,6501.0
2025-02-21 14:15:00,358.76,358.79,358.36,358.5,2085.0,358.76,358.79,358.36,358.5,2085.0
2025-02-21 14:20:00,358.5,358.5,357.43,357.43,1900.0,358.5,358.5,357.43,357.43,1900.0
2025-02-21 14:25:00,357.61,358.11,357.49,357.49,3444.0,357.61,358.11,357.49,357.49,3444.0
2025-02-21 14:30:00,357.61,357.67,357.01,357.02,1000.0,357.61,357.67,357.01,357.02,1000.0
2025-02-21 14:35:00,356.82,357.47,356.55,357.19,2270.0,356.82,357.47,356.55,357.19,2270.0
2025-02-21 14:40:00,357.19,357.29,356.94,357.07,2225.0,357.19,357.29,356.94,357.07,2225.0
2025-02-21 14:45:00,356.81,356.82,356.67,356.73,1500.0,356.81,356.82,356.67,356.73,1500.0
2025-02-21 14:50:00,356.58,356.96,356.31,356.31,2627.0,356.58,356.96,356.31,356.31,2627.0
2025-02-21 14:55:00,356.94,357.19,356.65,356.75,3636.0,356.94,357.19,356.65,356.75,3636.0
2025-02-21 15:00:00,356.36,356.93,356.05,356.05,2200.0,356.36,356.93,356.05,356.05,2200.0
2025-02-21 15:05:00,356.43,357.81,356.43,357.21,3600.0,356.43,357.81,356.43,357.21,3600.0
2025-02-21 15:10:00,357.39,358.11,357.13,357.8,1634.0,357.39,358.11,357.13,357.8,1634.0
2025-02-21 15:15:00,357.62,357.62,356.82,357.13,2620.0,357.62,357.62,356.82,357.13,2620.0
2025-02-21 15:20:00,356.89,358.08,356.88,357.98,5151.0,356.89,358.08,356.88,357.98,5151.0
2025-02-21 15:25:00,358.1,358.21,357.9,358.06,2580.0,358.1,358.21,357.9,358.06,2580.0
2025-02-21 15:30:00,358.09,358.57,357.54,358.56,6912.0,358.09,358.57,357.54,358.56,6912.0
2025-02-21 15:35:00,358.67,359.49,358.54,359.32,8103.0,358.67,359.49,358.54,359.32,8103.0
2025-02-21 15:40:00,359.59,360.47,359.44,360.32,9236.0,359.59,360.47,359.44,360.32,9236.0
2025-02-21 15:45:00,360.32,360.49,359.73,359.75,10416.0,360.32,360.49,359.73,359.75,10416.0
2025-02-21 15:50:00,359.73,361.54,359.54,360.75,18633.0,359.73,361.54,359.54,360.75,18633.0
2025-02-21 15:55:00,361.02,361.74,361.02,361.64,48520.0,361.02,361.74,361.02,361.64,48520.0
2025-02-24 09:30:00,361.51,361.51,357.98,357.98,12913.0,361.51,361.51,357.98,357.98,12913.0
2025-02-24 09:35:00,357.98,358.0,353.0,355.02,11980.0,357.98,358.0,353.0,355.02,11980.0
2025-02-24 09:40:00,355.88,357.28,355.8,356.5,11586.0,355.88,357.28,355.8,356.5,11586.0
2025-02-24 09:45:00,356.73,357.85,356.18,357.43,11638.0,356.73,357.85,356.18,357.43,11638.0
2025-02-24 09:50:00,357.5,358.47,355.09,356.15,14306.0,357.5,358.47,355.09,356.15,14306.0
2025-02-24 09:55:00,355.84,357.28,355.29,355.72,8290.0,355.84,357.28,355.29,355.72,8290.0
2025-02-24 10:00:00,355.69,357.2,355.19,355.61,11807.0,355.69,357.2,355.19,355.61,11807.0
2025-02-24 10:05:00,355.1,357.56,355.1,357.56,14424.0,355.1,357.56,355.1,357.56,14424.0
2025-02-24 10:10:00,356.98,357.73,356.35,357.62,3571.0,356.98,357.73,356.35,357.62,3571.0
2025-02-24 10:15:00,357.57,359.57,356.72,359.57,16119.0,357.57,359.57,356.72,359.57,16119.0
2025-02-24 10:20:00,360.0,363.47,359.82,363.26,8716.0,360.0,363.47,359.82,363.26,8716.0
2025-02-24 10:25:00,363.0,363.4,361.93,361.94,10381.0,363.0,363.4,361.93,361.94,10381.0
2025-02-24 10:30:00,361.94,362.13,361.54,361.88,5944.0,361.94,362.13,361.54,361.88,5944.0
2025-02-24 10:35:00,361.88,362.25,361.03,362.16,6837.0,361.88,362.25,361.03,362.16,6837.0
2025-02-24 10:40:00,362.23,362.57,361.72,362.23,5419.0,362.23,362.57,361.72,362.23,5419.0
2025-02-24 10:45:00,362.23,362.23,361.24,361.24,4492.0,362.23,362.23,361.24,361.24,4492.0
2025-02-24 10:50:00,361.41,361.41,360.5,361.14,2980.0,361.41,361.41,360.5,361.14,2980.0
2025-02-24 10:55:00,360.92,360.98,360.23,360.97,2705.0,360.92,360.98,360.23,360.97,2705.0
2025-02-24 11:00:00,361.08,361.49,360.47,360.99,7536.0,361.08,361.49,360.47,360.99,7536.0
2025-02-24 11:05:00,360.99,361.52,360.86,361.02,4618.0,360.99,361.52,360.86,361.02,4618.0
2025-02-24 11:10:00,360.9,362.21,360.58,362.09,4413.0,360.9,362.21,360.58,362.09,4413.0
2025-02-24 11:15:00,362.42,363.02,362.25,362.81,14393.0,362.42,363.02,362.25,362.81,14393.0
2025-02-24 11:20:00,362.97,363.54,362.66,363.42,6012.0,362.97,363.54,362.66,363.42,6012.0
2025-02-24 11:25:00,363.42,363.8,363.31,363.8,1400.0,363.42,363.8,363.31,363.8,1400.0
2025-02-24 11:30:00,363.71,364.19,363.71,364.01,8647.0,363.71,364.19,363.71,364.01,8647.0
2025-02-24 11:35:00,364.09,364.09,362.89,362.91,3105.0,364.09,364.09,362.89,362.91,3105.0
2025-02-24 11:40:00,362.75,363.37,362.75,363.37,1200.0,362.75,363.37,362.75,363.37,1200.0
2025-02-24 11:45:00,362.86,364.1,362.85,364.1,2993.0,362.86,364.1,362.85,364.1,2993.0
2025-02-24 11:50:00,363.58,363.58,362.75,362.88,3997.0,363.58,363.58,362.75,362.88,3997.0
2025-02-24 11:55:00,362.52,363.22,362.44,362.44,5331.0,362.52,363.22,362.44,362.44,5331.0
2025-02-24 12:00:00,362.15,363.35,362.15,363.19,2652.0,362.15,363.35,362.15,363.19,2652.0
2025-02-24 12:05:00,363.45,363.76,363.12,363.12,2019.0,363.45,363.76,363.12,363.12,2019.0
2025-02-24 12:10:00,363.31,363.93,363.16,363.56,1760.0,363.31,363.93,363.16,363.56,1760.0
2025-02-24 12:15:00,363.26,363.86,363.21,363.69,1900.0,363.26,363.86,363.21,363.69,1900.0
2025-02-24 12:20:00,363.73,364.26,363.65,364.03,7175.0,363.73,364.26,363.65,364.03,7175.0
2025-02-24 12:25:00,364.0,364.08,363.75,363.75,2140.0,364.0,364.08,363.75,363.75,2140.0
2025-02-24 12:30:00,363.7,363.87,362.57,362.79,4973.0,363.7,363.87,362.57,362.79,4973.0
2025-02-24 12:35:00,362.73,363.65,362.73,363.52,2330.0,362.73,363.65,362.73,363.52,2330.0
2025-02-24 12:40:00,363.44,363.8,363.34,363.52,1800.0,363.44,363.8,363.34,363.52,1800.0
2025-02-24 12:45:00,363.4,363.93,363.19,363.19,2638.0,363.4,363.93,363.19,363.19,2638.0
2025-02-24 12:50:00,362.86,363.23,362.8,363.05,2326.0,362.86,363.23,362.8,363.05,2326.0
2025-02-24 12:55:00,362.94,363.73,362.94,363.35,6078.0,362.94,363.73,362.94,363.35,6078.0
2025-02-24 13:00:00,363.18,363.36,362.74,363.05,2608.0,363.18,363.36,362.74,363.05,2608.0
2025-02-24 13:05:00,363.04,363.1,362.33,362.88,2313.0,363.04,363.1,362.33,362.88,2313.0
2025-02-24 13:10:00,362.94,363.31,362.93,363.3,2604.0,362.94,363.31,362.93,363.3,2604.0
2025-02-24 13:15:00,363.45,364.03,363.36,363.85,2204.0,363.45,364.03,363.36,363.85,2204.0
2025-02-24 13:20:00,364.2,364.2,362.69,362.69,2567.0,364.2,364.2,362.69,362.69,2567.0
2025-02-24 13:25:00,362.63,363.68,362.63,363.25,4105.0,362.63,363.68,362.63,363.25,4105.0
2025-02-24 13:30:00,363.47,363.68,362.88,363.01,1612.0,363.47,363.68,362.88,363.01,1612.0
2025-02-24 13:35:00,362.97,363.83,362.72,363.62,3764.0,362.97,363.83,362.72,363.62,3764.0
2025-02-24 13:40:00,364.0,364.0,363.55,363.57,511.0,364.0,364.0,363.55,363.57,511.0
2025-02-24 13:45:00,363.58,364.27,363.57,364.27,1457.0,363.58,364.27,363.57,364.27,1457.0
2025-02-24 13:50:00,364.2,364.43,364.0,364.28,1121.0,364.2,364.43,364.0,364.28,1121.0
2025-02-24 13:55:00,364.01,364.01,363.54,363.58,1249.0,364.01,364.01,363.54,363.58,1249.0
2025-02-24 14:00:00,364.01,364.83,364.01,364.3,1548.0,364.01,364.83,364.01,364.3,1548.0
2025-02-24 14:05:00,364.16,364.34,364.0,364.34,1309.0,364.16,364.34,364.0,364.34,1309.0
2025-02-24 14:10:00,364.13,364.32,364.05,364.31,1111.0,364.13,364.32,364.05,364.31,1111.0
2025-02-24 14:15:00,364.23,364.61,364.11,364.61,2137.0,364.23,364.61,364.11,364.61,2137.0
2025-02-24 14:20:00,364.59,365.14,364.29,365.14,3072.0,364.59,365.14,364.29,365.14,3072.0
2025-02-24 14:25:00,365.02,365.85,365.0,365.13,3101.0,365.02,365.85,365.0,365.13,3101.0
2025-02-24 14:30:00,365.17,365.78,365.17,365.6,1600.0,365.17,365.78,365.17,365.6,1600.0
2025-02-24 14:35:00,365.51,365.57,365.08,365.13,2400.0,365.51,365.57,365.08,365.13,2400.0
2025-02-24 14:40:00,365.16,365.16,364.43,364.43,1100.0,365.16,365.16,364.43,364.43,1100.0
2025-02-24 14:45:00,364.39,364.6,364.34,364.49,2548.0,364.39,364.6,364.34,364.49,2548.0
2025-02-24 14:50:00,364.48,364.86,364.38,364.5,1600.0,364.48,364.86,364.38,364.5,1600.0
2025-02-24 14:55:00,364.51,365.07,364.28,364.74,2746.0,364.51,365.07,364.28,364.74,2746.0
2025-02-24 15:00:00,364.7,365.0,364.23,364.75,6589.0,364.7,365.0,364.23,364.75,6589.0
2025-02-24 15:05:00,364.51,365.1,364.15,365.1,5611.0,364.51,365.1,364.15,365.1,5611.0
2025-02-24 15:10:00,365.06,365.07,364.71,364.94,1276.0,365.06,365.07,364.71,364.94,1276.0
2025-02-24 15:15:00,364.94,364.96,364.17,364.3,4532.0,364.94,364.96,364.17,364.3,4532.0
2025-02-24 15:20:00,364.78,365.45,364.7,364.7,10140.0,364.78,365.45,364.7,364.7,10140.0
2025-02-24 15:25:00,364.85,364.86,363.71,363.71,4188.0,364.85,364.86,363.71,363.71,4188.0
2025-02-24 15:30:00,363.66,363.85,363.31,363.49,3449.0,363.66,363.85,363.31,363.49,3449.0
2025-02-24 15:35:00,363.22,363.53,362.58,363.44,5947.0,363.22,363.53,362.58,363.44,5947.0
2025-02-24 15:40:00,363.3,363.56,362.94,362.94,2069.0,363.3,363.56,362.94,362.94,2069.0
2025-02-24 15:45:00,362.77,362.77,361.98,361.98,4079.0,362.77,362.77,361.98,361.98,4079.0
2025-02-24 15:50:00,362.1,363.64,362.05,363.26,14874.0,362.1,363.64,362.05,363.26,14874.0
2025-02-24 15:55:00,363.12,364.02,363.12,363.87,14267.0,363.12,364.02,363.12,363.87,14267.0
2025-02-25 09:30:00,364.66,365.05,364.5,365.0,5985.0,364.66,365.05,364.5,365.0,5985.0
2025-02-25 09:35:00,365.11,369.0,365.11,368.0,6663.0,365.11,369.0,365.11,368.0,6663.0
2025-02-25 09:40:00,366.48,367.66,365.46,367.19,5918.0,366.48,367.66,365.46,367.19,5918.0
2025-02-25 09:45:00,366.91,367.83,366.74,367.38,2362.0,366.91,367.83,366.74,367.38,2362.0
2025-02-25 09:50:00,367.43,368.0,366.1,367.15,5653.0,367.43,368.0,366.1,367.15,5653.0
2025-02-25 09:55:00,366.58,367.15,366.14,367.0,6660.0,366.58,367.15,366.14,367.0,6660.0
2025-02-25 10:00:00,366.52,366.89,364.91,366.0,16163.0,366.52,366.89,364.91,366.0,16163.0
2025-02-25 10:05:00,365.47,366.39,365.1,365.26,2762.0,365.47,366.39,365.1,365.26,2762.0
2025-02-25 10:10:00,365.42,367.56,364.73,365.51,6443.0,365.42,367.56,364.73,365.51,6443.0
2025-02-25 10:15:00,365.37,365.96,364.84,365.49,3314.0,365.37,365.96,364.84,365.49,3314.0
2025-02-25 10:20:00,365.0,365.23,364.16,364.87,1187.0,365.0,365.23,364.16,364.87,1187.0
2025-02-25 10:25:00,364.2,364.73,364.16,364.59,3338.0,364.2,364.73,364.16,364.59,3338.0
2025-02-25 10:30:00,364.74,364.74,364.27,364.27,2800.0,364.74,364.74,364.27,364.27,2800.0
2025-02-25 10:35:00,364.52,365.7,364.51,365.24,5525.0,364.52,365.7,364.51,365.24,5525.0
2025-02-25 10:40:00,365.29,366.4,364.9,366.35,1919.0,365.29,366.4,364.9,366.35,1919.0
2025-02-25 10:45:00,365.84,366.83,365.83,366.39,1700.0,365.84,366.83,365.83,366.39,1700.0
2025-02-25 10:50:00,366.67,367.19,366.38,367.18,2860.0,366.67,367.19,366.38,367.18,2860.0
2025-02-25 10:55:00,367.19,367.55,366.76,366.77,4235.0,367.19,367.55,366.76,366.77,4235.0
2025-02-25 11:00:00,366.77,366.77,366.06,366.44,4053.0,366.77,366.77,366.06,366.44,4053.0
2025-02-25 11:05:00,366.44,367.33,366.44,366.99,4997.0,366.44,367.33,366.44,366.99,4997.0
2025-02-25 11:10:00,367.02,367.06,366.34,366.5,2926.0,367.02,367.06,366.34,366.5,2926.0
2025-02-25 11:15:00,366.52,366.52,365.91,366.11,7326.0,366.52,366.52,365.91,366.11,7326.0
2025-02-25 11:20:00,366.11,367.0,366.11,366.95,2561.0,366.11,367.0,366.11,366.95,2561.0
2025-02-25 11:25:00,366.89,367.15,366.58,366.69,1600.0,366.89,367.15,366.58,366.69,1600.0
2025-02-25 11:30:00,367.02,367.11,364.42,364.65,3581.0,367.02,367.11,364.42,364.65,3581.0
2025-02-25 11:35:00,364.59,364.71,364.14,364.44,1900.0,364.59,364.71,364.14,364.44,1900.0
2025-02-25 11:40:00,364.47,365.7,364.43,365.48,2100.0,364.47,365.7,364.43,365.48,2100.0
2025-02-25 11:45:00,365.48,365.69,365.29,365.38,2400.0,365.48,365.69,365.29,365.38,2400.0
2025-02-25 11:50:00,365.37,365.37,364.91,365.16,1703.0,365.37,365.37,364.91,365.16,1703.0
2025-02-25 11:55:00,365.48,366.33,365.48,365.94,2154.0,365.48,366.33,365.48,365.94,2154.0
2025-02-25 12:00:00,365.58,365.65,365.25,365.3,1000.0,365.58,365.65,365.25,365.3,1000.0
2025-02-25 12:05:00,365.3,365.56,365.08,365.56,1100.0,365.3,365.56,365.08,365.56,1100.0
2025-02-25 12:10:00,365.34,365.58,364.44,364.94,1810.0,365.34,365.58,364.44,364.94,1810.0
2025-02-25 12:15:00,365.16,365.53,365.04,365.23,2112.0,365.16,365.53,365.04,365.23,2112.0
2025-02-25 12:20:00,365.17,365.44,364.96,365.3,1300.0,365.17,365.44,364.96,365.3,1300.0
2025-02-25 12:25:00,365.61,365.76,365.51,365.76,1100.0,365.61,365.76,365.51,365.76,1100.0
2025-02-25 12:30:00,365.94,366.02,365.91,365.91,2100.0,365.94,366.02,365.91,365.91,2100.0
2025-02-25 12:35:00,365.74,366.82,365.73,366.72,2080.0,365.74,366.82,365.73,366.72,2080.0
2025-02-25 12:40:00,366.66,366.75,366.24,366.68,2071.0,366.66,366.75,366.24,366.68,2071.0
2025-02-25 12:45:00,365.94,366.37,365.88,365.88,1100.0,365.94,366.37,365.88,365.88,1100.0
2025-02-25 12:50:00,366.13,366.13,365.97,366.0,779.0,366.13,366.13,365.97,366.0,779.0
2025-02-25 12:55:00,366.13,366.28,365.99,366.15,1480.0,366.13,366.28,365.99,366.15,1480.0
2025-02-25 13:00:00,366.42,366.78,366.42,366.78,1000.0,366.42,366.78,366.42,366.78,1000.0
2025-02-25 13:05:00,366.8,366.92,366.8,366.85,1000.0,366.8,366.92,366.8,366.85,1000.0
2025-02-25 13:10:00,366.94,367.05,366.4,366.41,2754.0,366.94,367.05,366.4,366.41,2754.0
2025-02-25 13:15:00,366.41,366.74,366.22,366.7,2680.0,366.41,366.74,366.22,366.7,2680.0
2025-02-25 13:20:00,366.59,366.72,366.54,366.72,1870.0,366.59,366.72,366.54,366.72,1870.0
2025-02-25 13:25:00,366.73,367.0,366.7,366.8,1157.0,366.73,367.0,366.7,366.8,1157.0
2025-02-25 13:30:00,366.89,366.97,366.67,366.69,741.0,366.89,366.97,366.67,366.69,741.0
2025-02-25 13:35:00,366.69,366.9,366.65,366.73,1400.0,366.69,366.9,366.65,366.73,1400.0
2025-02-25 13:40:00,366.87,367.31,366.85,367.21,2991.0,366.87,367.31,366.85,367.21,2991.0
2025-02-25 13:45:00,367.21,367.21,366.5,366.5,2456.0,367.21,367.21,366.5,366.5,2456.0
2025-02-25 13:50:00,366.36,366.65,366.04,366.34,1400.0,366.36,366.65,366.04,366.34,1400.0
2025-02-25 13:55:00,366.0,366.32,365.96,365.99,1200.0,366.0,366.32,365.96,365.99,1200.0
2025-02-25 14:00:00,366.08,366.21,365.64,365.64,1400.0,366.08,366.21,365.64,365.64,1400.0
2025-02-25 14:05:00,365.73,366.08,365.73,366.08,3100.0,365.73,366.08,365.73,366.08,3100.0
2025-02-25 14:10:00,366.11,366.37,365.38,365.38,2500.0,366.11,366.37,365.38,365.38,2500.0
2025-02-25 14:15:00,364.89,364.89,364.16,364.43,2100.0,364.89,364.89,364.16,364.43,2100.0
2025-02-25 14:20:00,364.16,364.25,363.55,364.25,6739.0,364.16,364.25,363.55,364.25,6739.0
2025-02-25 14:25:00,364.31,364.31,363.85,363.97,2395.0,364.31,364.31,363.85,363.97,2395.0
2025-02-25 14:30:00,364.02,364.7,363.57,364.57,6360.0,364.02,364.7,363.57,364.57,6360.0
2025-02-25 14:35:00,364.45,364.68,364.13,364.63,3343.0,364.45,364.68,364.13,364.63,3343.0
2025-02-25 14:40:00,364.57,365.31,364.17,365.21,4854.0,364.57,365.31,364.17,365.21,4854.0
2025-02-25 14:45:00,365.0,366.03,364.77,365.92,6087.0,365.0,366.03,364.77,365.92,6087.0
2025-02-25 14:50:00,365.92,365.92,365.58,365.91,2472.0,365.92,365.92,365.58,365.91,2472.0
2025-02-25 14:55:00,365.73,365.86,365.67,365.86,900.0,365.73,365.86,365.67,365.86,900.0
2025-02-25 15:00:00,365.63,366.25,365.39,366.25,2918.0,365.63,366.25,365.39,366.25,2918.0
2025-02-25 15:05:00,366.23,366.6,366.16,366.27,1549.0,366.23,366.6,366.16,366.27,1549.0
2025-02-25 15:10:00,366.1,366.1,365.68,365.95,3505.0,366.1,366.1,365.68,365.95,3505.0
2025-02-25 15:15:00,366.03,366.46,365.95,366.29,2000.0,366.03,366.46,365.95,366.29,2000.0
2025-02-25 15:20:00,366.31,367.09,366.3,367.05,1778.0,366.31,367.09,366.3,367.05,1778.0
2025-02-25 15:25:00,367.05,367.05,366.29,366.29,4078.0,367.05,367.05,366.29,366.29,4078.0
2025-02-25 15:30:00,365.99,365.99,365.48,365.83,4739.0,365.99,365.99,365.48,365.83,4739.0
2025-02-25 15:35:00,365.64,365.64,365.12,365.49,4346.0,365.64,365.64,365.12,365.49,4346.0
2025-02-25 15:40:00,365.38,365.38,364.41,364.69,7140.0,365.38,365.38,364.41,364.69,7140.0
2025-02-25 15:45:00,364.89,366.38,364.73,366.01,6146.0,364.89,366.38,364.73,366.01,6146.0
2025-02-25 15:50:00,365.91,366.32,365.09,366.02,20144.0,365.91,366.32,365.09,366.02,20144.0
2025-02-25 15:55:00,365.85,366.01,365.11,365.83,35144.0,365.85,366.01,365.11,365.83,35144.0
2025-02-26 09:30:00,366.92,368.95,366.48,367.87,9923.0,366.92,368.95,366.48,367.87,9923.0
2025-02-26 09:35:00,366.64,367.0,365.55,365.73,1300.0,366.64,367.0,365.55,365.73,1300.0
2025-02-26 09:40:00,366.02,366.02,363.23,363.23,3682.0,366.02,366.02,363.23,363.23,3682.0
2025-02-26 09:45:00,363.91,364.24,363.23,364.14,1843.0,363.91,364.24,363.23,364.14,1843.0
2025-02-26 09:50:00,364.34,365.32,364.34,364.68,3516.0,364.34,365.32,364.34,364.68,3516.0
2025-02-26 09:55:00,365.38,366.35,364.45,365.6,4906.0,365.38,366.35,364.45,365.6,4906.0
2025-02-26 10:00:00,365.56,366.13,365.1,365.51,2751.0,365.56,366.13,365.1,365.51,2751.0
2025-02-26 10:05:00,365.51,365.97,364.83,364.84,6075.0,365.51,365.97,364.83,364.84,6075.0
2025-02-26 10:10:00,364.84,365.32,364.19,364.77,4916.0,364.84,365.32,364.19,364.77,4916.0
2025-02-26 10:15:00,364.63,367.32,364.63,366.55,11535.0,364.63,367.32,364.63,366.55,11535.0
2025-02-26 10:20:00,366.87,366.93,365.49,366.12,8661.0,366.87,366.93,365.49,366.12,8661.0
2025-02-26 10:25:00,366.19,366.56,364.61,364.61,5052.0,366.19,366.56,364.61,364.61,5052.0
2025-02-26 10:30:00,365.48,366.42,365.48,365.86,5420.0,365.48,366.42,365.48,365.86,5420.0
2025-02-26 10:35:00,365.85,366.38,364.6,365.61,16593.0,365.85,366.38,364.6,365.61,16593.0
2025-02-26 10:40:00,365.63,366.46,365.19,366.23,2988.0,365.63,366.46,365.19,366.23,2988.0
2025-02-26 10:45:00,366.17,366.7,365.75,366.3,2067.0,366.17,366.7,365.75,366.3,2067.0
2025-02-26 10:50:00,366.35,366.35,366.34,366.34,721.0,366.35,366.35,366.34,366.34,721.0
2025-02-26 10:55:00,366.34,366.81,366.33,366.36,1800.0,366.34,366.81,366.33,366.36,1800.0
2025-02-26 11:00:00,366.46,366.46,366.33,366.39,3782.0,366.46,366.46,366.33,366.39,3782.0
2025-02-26 11:05:00,366.73,367.27,366.73,367.27,2689.0,366.73,367.27,366.73,367.27,2689.0
2025-02-26 11:10:00,367.0,367.69,366.49,366.97,7208.0,367.0,367.69,366.49,366.97,7208.0
2025-02-26 11:15:00,366.97,367.27,366.24,366.24,3800.0,366.97,367.27,366.24,366.24,3800.0
2025-02-26 11:20:00,366.25,366.29,365.62,366.29,2000.0,366.25,366.29,365.62,366.29,2000.0
2025-02-26 11:25:00,366.29,367.39,366.29,367.06,5041.0,366.29,367.39,366.29,367.06,5041.0
2025-02-26 11:30:00,367.29,368.2,367.08,368.12,5483.0,367.29,368.2,367.08,368.12,5483.0
2025-02-26 11:35:00,368.24,369.48,368.24,368.91,5722.0,368.24,369.48,368.24,368.91,5722.0
2025-02-26 11:40:00,368.96,369.38,368.67,368.93,2264.0,368.96,369.38,368.67,368.93,2264.0
2025-02-26 11:45:00,369.0,369.52,369.0,369.1,1733.0,369.0,369.52,369.0,369.1,1733.0
2025-02-26 11:50:00,369.55,370.01,369.32,369.73,4768.0,369.55,370.01,369.32,369.73,4768.0
2025-02-26 11:55:00,369.95,370.01,368.23,368.24,18005.0,369.95,370.01,368.23,368.24,18005.0
2025-02-26 12:00:00,368.24,369.12,368.01,368.79,4605.0,368.24,369.12,368.01,368.79,4605.0
2025-02-26 12:05:00,368.79,368.87,368.79,368.79,1256.0,368.79,368.87,368.79,368.79,1256.0
2025-02-26 12:10:00,369.11,369.54,368.47,369.2,1520.0,369.11,369.54,368.47,369.2,1520.0
2025-02-26 12:15:00,369.16,369.67,369.16,369.62,7688.0,369.16,369.67,369.16,369.62,7688.0
2025-02-26 12:20:00,370.0,370.0,368.7,369.11,4496.0,370.0,370.0,368.7,369.11,4496.0
2025-02-26 12:25:00,368.7,369.56,368.68,369.36,2820.0,368.7,369.56,368.68,369.36,2820.0
2025-02-26 12:30:00,369.63,369.98,368.68,368.78,3083.0,369.63,369.98,368.68,368.78,3083.0
2025-02-26 12:35:00,368.43,368.55,367.53,367.91,2231.0,368.43,368.55,367.53,367.91,2231.0
2025-02-26 12:40:00,367.75,368.46,367.37,368.02,4295.0,367.75,368.46,367.37,368.02,4295.0
2025-02-26 12:45:00,368.04,368.34,367.63,367.69,1663.0,368.04,368.34,367.63,367.69,1663.0
2025-02-26 12:50:00,367.69,367.69,367.29,367.37,3316.0,367.69,367.69,367.29,367.37,3316.0
2025-02-26 12:55:00,367.37,367.57,367.11,367.48,3300.0,367.37,367.57,367.11,367.48,3300.0
2025-02-26 13:00:00,367.47,367.48,366.7,366.71,6962.0,367.47,367.48,366.7,366.71,6962.0
2025-02-26 13:05:00,366.71,367.24,366.7,367.16,1200.0,366.71,367.24,366.7,367.16,1200.0
2025-02-26 13:10:00,367.39,367.83,367.0,367.63,4247.0,367.39,367.83,367.0,367.63,4247.0
2025-02-26 13:15:00,367.66,367.89,367.28,367.5,5295.0,367.66,367.89,367.28,367.5,5295.0
2025-02-26 13:20:00,367.44,367.65,367.28,367.52,4401.0,367.44,367.65,367.28,367.52,4401.0
2025-02-26 13:25:00,367.48,367.48,366.99,367.1,3260.0,367.48,367.48,366.99,367.1,3260.0
2025-02-26 13:30:00,367.1,367.1,365.94,365.94,2600.0,367.1,367.1,365.94,365.94,2600.0
2025-02-26 13:35:00,366.13,366.38,366.0,366.28,2800.0,366.13,366.38,366.0,366.28,2800.0
2025-02-26 13:40:00,366.36,366.68,366.36,366.44,1700.0,366.36,366.68,366.36,366.44,1700.0
2025-02-26 13:45:00,366.24,366.25,365.5,365.5,3414.0,366.24,366.25,365.5,365.5,3414.0
2025-02-26 13:50:00,365.71,365.71,365.19,365.2,2246.0,365.71,365.71,365.19,365.2,2246.0
2025-02-26 13:55:00,365.03,365.44,364.86,365.44,1900.0,365.03,365.44,364.86,365.44,1900.0
2025-02-26 14:00:00,365.01,365.62,365.0,365.23,1966.0,365.01,365.62,365.0,365.23,1966.0
2025-02-26 14:05:00,364.93,364.95,364.35,364.35,4958.0,364.93,364.95,364.35,364.35,4958.0
2025-02-26 14:10:00,364.25,364.51,364.05,364.49,2020.0,364.25,364.51,364.05,364.49,2020.0
2025-02-26 14:15:00,364.49,364.49,364.26,364.44,1168.0,364.49,364.49,364.26,364.44,1168.0
2025-02-26 14:20:00,364.46,364.8,364.29,364.44,5168.0,364.46,364.8,364.29,364.44,5168.0
2025-02-26 14:25:00,364.25,364.53,363.55,363.66,2906.0,364.25,364.53,363.55,363.66,2906.0
2025-02-26 14:30:00,363.96,365.25,363.75,365.18,2582.0,363.96,365.25,363.75,365.18,2582.0
2025-02-26 14:35:00,365.24,365.88,365.24,365.88,1600.0,365.24,365.88,365.24,365.88,1600.0
2025-02-26 14:40:00,366.26,366.59,366.26,366.43,997.0,366.26,366.59,366.26,366.43,997.0
2025-02-26 14:45:00,366.6,366.75,366.17,366.36,2257.0,366.6,366.75,366.17,366.36,2257.0
2025-02-26 14:50:00,366.15,366.85,366.05,366.85,3969.0,366.15,366.85,366.05,366.85,3969.0
2025-02-26 14:55:00,366.84,367.15,366.01,366.33,2415.0,366.84,367.15,366.01,366.33,2415.0
2025-02-26 15:00:00,366.33,366.34,365.51,365.51,2700.0,366.33,366.34,365.51,365.51,2700.0
2025-02-26 15:05:00,365.91,366.61,365.66,366.14,7043.0,365.91,366.61,365.66,366.14,7043.0
2025-02-26 15:10:00,366.18,366.28,366.0,366.23,1150.0,366.18,366.28,366.0,366.23,1150.0
2025-02-26 15:15:00,366.32,366.77,365.92,366.55,4018.0,366.32,366.77,365.92,366.55,4018.0
2025-02-26 15:20:00,366.34,366.5,366.04,366.15,2429.0,366.34,366.5,366.04,366.15,2429.0
2025-02-26 15:25:00,366.28,366.49,366.12,366.48,1566.0,366.28,366.49,366.12,366.48,1566.0
2025-02-26 15:30:00,366.25,367.05,366.15,366.81,4271.0,366.25,367.05,366.15,366.81,4271.0
2025-02-26 15:35:00,366.78,367.03,366.56,366.72,2313.0,366.78,367.03,366.56,366.72,2313.0
2025-02-26 15:40:00,366.91,367.44,366.9,367.43,2900.0,366.91,367.44,366.9,367.43,2900.0
2025-02-26 15:45:00,367.23,367.69,367.23,367.69,3591.0,367.23,367.69,367.23,367.69,3591.0
2025-02-26 15:50:00,367.54,367.54,366.27,367.18,15689.0,367.54,367.54,366.27,367.18,15689.0
2025-02-26 15:55:00,367.48,367.66,366.16,366.54,25807.0,367.48,367.66,366.16,366.54,25807.0
2025-02-27 09:30:00,364.17,365.0,360.91,362.27,7825.0,364.17,365.0,360.91,362.27,7825.0
2025-02-27 09:35:00,360.97,363.69,359.51,359.51,3488.0,360.97,363.69,359.51,359.51,3488.0
2025-02-27 09:40:00,360.84,361.3,360.6,361.08,4014.0,360.84,361.3,360.6,361.08,4014.0
2025-02-27 09:45:00,361.51,361.59,361.2,361.43,1792.0,361.51,361.59,361.2,361.43,1792.0
2025-02-27 09:50:00,361.43,363.09,360.81,361.37,2877.0,361.43,363.09,360.81,361.37,2877.0
2025-02-27 09:55:00,360.25,361.29,358.88,361.29,2310.0,360.25,361.29,358.88,361.29,2310.0
2025-02-27 10:00:00,360.02,360.7,359.41,359.41,1929.0,360.02,360.7,359.41,359.41,1929.0
2025-02-27 10:05:00,360.11,360.89,360.11,360.89,400.0,360.11,360.89,360.11,360.89,400.0
2025-02-27 10:10:00,360.9,363.1,360.63,363.1,4301.0,360.9,363.1,360.63,363.1,4301.0
2025-02-27 10:15:00,363.11,364.8,363.1,364.8,3396.0,363.11,364.8,363.1,364.8,3396.0
2025-02-27 10:20:00,364.8,365.33,364.23,364.23,6991.0,364.8,365.33,364.23,364.23,6991.0
2025-02-27 10:25:00,364.24,365.45,364.02,364.53,2509.0,364.24,365.45,364.02,364.53,2509.0
2025-02-27 10:30:00,364.26,364.54,363.7,364.15,4933.0,364.26,364.54,363.7,364.15,4933.0
2025-02-27 10:35:00,364.15,365.0,364.15,364.75,1928.0,364.15,365.0,364.15,364.75,1928.0
2025-02-27 10:40:00,364.36,364.78,363.94,364.61,4534.0,364.36,364.78,363.94,364.61,4534.0
2025-02-27 10:45:00,364.32,364.46,363.96,364.46,1200.0,364.32,364.46,363.96,364.46,1200.0
2025-02-27 10:50:00,364.13,364.43,363.98,364.05,885.0,364.13,364.43,363.98,364.05,885.0
2025-02-27 10:55:00,364.03,364.32,363.95,364.31,600.0,364.03,364.32,363.95,364.31,600.0
2025-02-27 11:00:00,364.32,365.36,364.32,365.36,1301.0,364.32,365.36,364.32,365.36,1301.0
2025-02-27 11:05:00,365.01,365.67,365.01,365.67,700.0,365.01,365.67,365.01,365.67,700.0
2025-02-27 11:10:00,366.01,366.53,365.55,366.24,2700.0,366.01,366.53,365.55,366.24,2700.0
2025-02-27 11:15:00,366.53,366.64,366.26,366.46,1142.0,366.53,366.64,366.26,366.46,1142.0
2025-02-27 11:20:00,365.43,365.72,365.24,365.24,1240.0,365.43,365.72,365.24,365.24,1240.0
2025-02-27 11:25:00,365.24,365.24,364.95,364.95,400.0,365.24,365.24,364.95,364.95,400.0
2025-02-27 11:30:00,365.03,365.79,365.02,365.79,2078.0,365.03,365.79,365.02,365.79,2078.0
2025-02-27 11:35:00,365.71,365.71,365.59,365.59,300.0,365.71,365.71,365.59,365.59,300.0
2025-02-27 11:40:00,365.59,365.59,365.15,365.53,800.0,365.59,365.59,365.15,365.53,800.0
2025-02-27 11:45:00,365.11,365.19,364.97,365.19,1000.0,365.11,365.19,364.97,365.19,1000.0
2025-02-27 11:50:00,364.83,364.83,364.14,364.14,681.0,364.83,364.83,364.14,364.14,681.0
2025-02-27 11:55:00,364.1,364.1,362.86,363.19,1964.0,364.1,364.1,362.86,363.19,1964.0
2025-02-27 12:00:00,363.19,363.82,363.19,363.59,1322.0,363.19,363.82,363.19,363.59,1322.0
2025-02-27 12:05:00,363.32,363.33,363.13,363.13,500.0,363.32,363.33,363.13,363.13,500.0
2025-02-27 12:10:00,363.37,363.42,362.88,362.99,3437.0,363.37,363.42,362.88,362.99,3437.0
2025-02-27 12:15:00,363.17,363.17,362.54,362.63,1700.0,363.17,363.17,362.54,362.63,1700.0
2025-02-27 12:20:00,362.56,363.2,362.53,363.14,1199.0,362.56,363.2,362.53,363.14,1199.0
2025-02-27 12:25:00,363.68,364.12,363.44,364.0,1017.0,363.68,364.12,363.44,364.0,1017.0
2025-02-27 12:30:00,364.23,364.53,364.01,364.01,1142.0,364.23,364.53,364.01,364.01,1142.0
2025-02-27 12:35:00,364.08,364.45,363.78,363.78,817.0,364.08,364.45,363.78,363.78,817.0
2025-02-27 12:40:00,363.63,363.63,363.47,363.48,300.0,363.63,363.63,363.47,363.48,300.0
2025-02-27 12:45:00,363.92,364.21,363.92,364.12,1300.0,363.92,364.21,363.92,364.12,1300.0
2025-02-27 12:50:00,364.13,364.13,363.65,363.92,600.0,364.13,364.13,363.65,363.92,600.0
2025-02-27 12:55:00,363.92,363.95,363.73,363.94,2142.0,363.92,363.95,363.73,363.94,2142.0
2025-02-27 13:00:00,363.98,364.67,363.98,364.66,2024.0,363.98,364.67,363.98,364.66,2024.0
2025-02-27 13:05:00,364.33,364.44,364.12,364.22,1718.0,364.33,364.44,364.12,364.22,1718.0
2025-02-27 13:10:00,364.18,364.5,363.93,364.48,2717.0,364.18,364.5,363.93,364.48,2717.0
2025-02-27 13:15:00,364.63,364.71,364.16,364.27,1337.0,364.63,364.71,364.16,364.27,1337.0
2025-02-27 13:20:00,364.3,364.8,363.86,364.58,7880.0,364.3,364.8,363.86,364.58,7880.0
2025-02-27 13:25:00,364.56,365.03,364.15,365.03,5157.0,364.56,365.03,364.15,365.03,5157.0
2025-02-27 13:30:00,365.17,365.56,365.07,365.56,1410.0,365.17,365.56,365.07,365.56,1410.0
2025-02-27 13:35:00,365.37,366.64,365.26,366.08,12078.0,365.37,366.64,365.26,366.08,12078.0
2025-02-27 13:40:00,366.08,366.88,366.0,366.65,3055.0,366.08,366.88,366.0,366.65,3055.0
2025-02-27 13:45:00,366.63,366.64,366.34,366.49,600.0,366.63,366.64,366.34,366.49,600.0
2025-02-27 13:50:00,366.45,366.6,365.99,366.19,3155.0,366.45,366.6,365.99,366.19,3155.0
2025-02-27 13:55:00,366.0,366.36,366.0,366.35,757.0,366.0,366.36,366.0,366.35,757.0
2025-02-27 14:00:00,366.21,366.28,365.95,366.25,420.0,366.21,366.28,365.95,366.25,420.0
2025-02-27 14:05:00,366.42,366.83,366.42,366.58,859.0,366.42,366.83,366.42,366.58,859.0
2025-02-27 14:10:00,366.62,367.03,366.24,366.81,2000.0,366.62,367.03,366.24,366.81,2000.0
2025-02-27 14:15:00,366.81,366.93,366.45,366.6,3689.0,366.81,366.93,366.45,366.6,3689.0
2025-02-27 14:20:00,366.69,367.16,366.6,366.83,3940.0,366.69,367.16,366.6,366.83,3940.0
2025-02-27 14:25:00,366.76,366.99,366.23,366.5,3100.0,366.76,366.99,366.23,366.5,3100.0
2025-02-27 14:30:00,366.16,366.29,364.83,365.18,10442.0,366.16,366.29,364.83,365.18,10442.0
2025-02-27 14:35:00,365.17,365.26,364.35,364.93,4900.0,365.17,365.26,364.35,364.93,4900.0
2025-02-27 14:40:00,364.89,364.96,364.5,364.96,2249.0,364.89,364.96,364.5,364.96,2249.0
2025-02-27 14:45:00,365.29,365.29,364.9,364.93,5904.0,365.29,365.29,364.9,364.93,5904.0
2025-02-27 14:50:00,365.18,365.72,364.93,365.61,8123.0,365.18,365.72,364.93,365.61,8123.0
2025-02-27 14:55:00,365.62,366.36,365.38,366.15,2410.0,365.62,366.36,365.38,366.15,2410.0
2025-02-27 15:00:00,366.09,366.12,365.61,365.61,1470.0,366.09,366.12,365.61,365.61,1470.0
2025-02-27 15:05:00,365.86,366.39,365.5,366.15,2252.0,365.86,366.39,365.5,366.15,2252.0
2025-02-27 15:10:00,366.37,366.66,365.96,366.34,1575.0,366.37,366.66,365.96,366.34,1575.0
2025-02-27 15:15:00,366.47,366.47,365.59,365.99,3264.0,366.47,366.47,365.59,365.99,3264.0
2025-02-27 15:20:00,366.09,366.32,365.82,366.15,1632.0,366.09,366.32,365.82,366.15,1632.0
2025-02-27 15:25:00,366.16,366.16,365.47,365.47,1450.0,366.16,366.16,365.47,365.47,1450.0
2025-02-27 15:30:00,365.81,366.18,365.81,366.0,1080.0,365.81,366.18,365.81,366.0,1080.0
2025-02-27 15:35:00,366.0,366.5,365.69,366.5,2505.0,366.0,366.5,365.69,366.5,2505.0
2025-02-27 15:40:00,366.38,366.43,366.08,366.33,2950.0,366.38,366.43,366.08,366.33,2950.0
2025-02-27 15:45:00,366.17,366.32,365.85,365.97,4623.0,366.17,366.32,365.85,365.97,4623.0
2025-02-27 15:50:00,365.7,366.03,364.86,366.02,10050.0,365.7,366.03,364.86,366.02,10050.0
2025-02-27 15:55:00,365.73,366.2,365.39,365.97,27789.0,365.73,366.2,365.39,365.97,27789.0
2025-02-28 09:30:00,367.43,367.93,364.44,364.44,7338.0,367.43,367.93,364.44,364.44,7338.0
2025-02-28 09:35:00,364.54,366.86,364.54,366.86,2303.0,364.54,366.86,364.54,366.86,2303.0
2025-02-28 09:40:00,366.6,366.6,365.44,366.46,740.0,366.6,366.6,365.44,366.46,740.0
2025-02-28 09:45:00,366.46,366.46,365.62,366.37,1272.0,366.46,366.46,365.62,366.37,1272.0
2025-02-28 09:50:00,365.63,367.71,365.63,367.69,450.0,365.63,367.71,365.63,367.69,450.0
2025-02-28 09:55:00,368.96,368.96,366.84,366.84,1871.0,368.96,368.96,366.84,366.84,1871.0
2025-02-28 10:00:00,367.84,368.49,366.38,368.49,6996.0,367.84,368.49,366.38,368.49,6996.0
2025-02-28 10:05:00,368.53,369.02,368.5,368.84,1200.0,368.53,369.02,368.5,368.84,1200.0
2025-02-28 10:10:00,368.81,368.97,368.35,368.65,2201.0,368.81,368.97,368.35,368.65,2201.0
2025-02-28 10:15:00,368.36,368.36,367.03,367.12,1995.0,368.36,368.36,367.03,367.12,1995.0
2025-02-28 10:20:00,366.66,367.76,366.66,367.23,1100.0,366.66,367.76,366.66,367.23,1100.0
2025-02-28 10:25:00,367.49,368.09,367.48,368.09,600.0,367.49,368.09,367.48,368.09,600.0
2025-02-28 10:30:00,368.19,369.7,368.19,369.5,4826.0,368.19,369.7,368.19,369.5,4826.0
2025-02-28 10:35:00,369.41,369.41,369.23,369.23,500.0,369.41,369.41,369.23,369.23,500.0
2025-02-28 10:40:00,368.55,368.86,368.22,368.58,1277.0,368.55,368.86,368.22,368.58,1277.0
2025-02-28 10:45:00,368.72,368.99,367.82,367.82,1200.0,368.72,368.99,367.82,367.82,1200.0
2025-02-28 10:50:00,368.0,368.2,367.08,367.09,2436.0,368.0,368.2,367.08,367.09,2436.0
2025-02-28 10:55:00,367.55,368.27,367.31,368.27,1800.0,367.55,368.27,367.31,368.27,1800.0
2025-02-28 11:00:00,367.63,367.64,367.42,367.42,510.0,367.63,367.64,367.42,367.42,510.0
2025-02-28 11:05:00,367.39,367.39,366.99,367.03,1253.0,367.39,367.39,366.99,367.03,1253.0
2025-02-28 11:10:00,366.91,367.47,366.68,366.86,2868.0,366.91,367.47,366.68,366.86,2868.0
2025-02-28 11:15:00,366.71,367.76,366.67,367.73,2789.0,366.71,367.76,366.67,367.73,2789.0
2025-02-28 11:20:00,367.51,367.51,366.35,367.13,4717.0,367.51,367.51,366.35,367.13,4717.0
2025-02-28 11:25:00,367.07,367.07,366.1,366.11,1017.0,367.07,367.07,366.1,366.11,1017.0
2025-02-28 11:30:00,365.72,366.25,365.54,366.25,1010.0,365.72,366.25,365.54,366.25,1010.0
2025-02-28 11:35:00,365.82,366.53,365.82,366.53,1000.0,365.82,366.53,365.82,366.53,1000.0
2025-02-28 11:40:00,366.5,367.62,366.5,367.62,2410.0,366.5,367.62,366.5,367.62,2410.0
2025-02-28 11:45:00,367.73,367.95,367.56,367.83,600.0,367.73,367.95,367.56,367.83,600.0
2025-02-28 11:50:00,367.47,367.52,366.98,367.25,1325.0,367.47,367.52,366.98,367.25,1325.0
2025-02-28 11:55:00,367.07,367.07,366.83,366.84,600.0,367.07,367.07,366.83,366.84,600.0
2025-02-28 12:00:00,366.52,366.7,366.52,366.67,568.0,366.52,366.7,366.52,366.67,568.0
2025-02-28 12:05:00,366.65,367.25,366.43,366.94,2705.0,366.65,367.25,366.43,366.94,2705.0
2025-02-28 12:10:00,367.29,367.71,367.11,367.11,1798.0,367.29,367.71,367.11,367.11,1798.0
2025-02-28 12:15:00,366.91,367.8,366.86,367.8,2590.0,366.91,367.8,366.86,367.8,2590.0
2025-02-28 12:20:00,367.39,367.39,366.95,367.13,1329.0,367.39,367.39,366.95,367.13,1329.0
2025-02-28 12:25:00,367.0,367.2,367.0,367.09,371.0,367.0,367.2,367.0,367.09,371.0
2025-02-28 12:30:00,366.99,367.1,366.92,367.08,4123.0,366.99,367.1,366.92,367.08,4123.0
2025-02-28 12:35:00,366.94,366.94,365.63,365.68,1479.0,366.94,366.94,365.63,365.68,1479.0
2025-02-28 12:40:00,365.56,366.06,365.17,365.25,2116.0,365.56,366.06,365.17,365.25,2116.0
2025-02-28 12:45:00,365.4,365.4,364.51,364.54,1789.0,365.4,365.4,364.51,364.54,1789.0
2025-02-28 12:50:00,364.83,365.12,364.83,364.98,1863.0,364.83,365.12,364.83,364.98,1863.0
2025-02-28 12:55:00,364.87,364.97,364.46,364.46,2779.0,364.87,364.97,364.46,364.46,2779.0
2025-02-28 13:00:00,364.75,365.19,364.75,364.79,1013.0,364.75,365.19,364.75,364.79,1013.0
2025-02-28 13:05:00,364.58,364.75,364.46,364.75,400.0,364.58,364.75,364.46,364.75,400.0
2025-02-28 13:10:00,364.7,364.81,364.23,364.72,4345.0,364.7,364.81,364.23,364.72,4345.0
2025-02-28 13:15:00,364.6,365.07,363.56,363.56,1034.0,364.6,365.07,363.56,363.56,1034.0
2025-02-28 13:20:00,363.99,364.1,363.34,364.09,1973.0,363.99,364.1,363.34,364.09,1973.0
2025-02-28 13:25:00,364.4,364.93,364.38,364.88,1700.0,364.4,364.93,364.38,364.88,1700.0
2025-02-28 13:30:00,364.85,365.01,363.97,364.28,1685.0,364.85,365.01,363.97,364.28,1685.0
2025-02-28 13:35:00,364.43,364.86,364.43,364.72,1204.0,364.43,364.86,364.43,364.72,1204.0
2025-02-28 13:40:00,364.77,364.77,364.59,364.59,713.0,364.77,364.77,364.59,364.59,713.0
2025-02-28 13:45:00,364.35,364.59,364.17,364.47,1200.0,364.35,364.59,364.17,364.47,1200.0
2025-02-28 13:50:00,364.07,364.47,364.07,364.42,988.0,364.07,364.47,364.07,364.42,988.0
2025-02-28 13:55:00,364.06,364.06,363.64,363.81,500.0,364.06,364.06,363.64,363.81,500.0
2025-02-28 14:00:00,363.67,364.63,363.67,364.19,2200.0,363.67,364.63,363.67,364.19,2200.0
2025-02-28 14:05:00,364.49,364.62,364.21,364.21,650.0,364.49,364.62,364.21,364.21,650.0
2025-02-28 14:10:00,364.43,364.63,364.43,364.53,800.0,364.43,364.63,364.43,364.53,800.0
2025-02-28 14:15:00,364.41,364.41,363.96,364.13,2187.0,364.41,364.41,363.96,364.13,2187.0
2025-02-28 14:20:00,364.1,364.12,363.64,363.91,2350.0,364.1,364.12,363.64,363.91,2350.0
2025-02-28 14:25:00,363.91,364.11,363.72,364.05,1400.0,363.91,364.11,363.72,364.05,1400.0
2025-02-28 14:30:00,364.04,364.35,364.04,364.35,1163.0,364.04,364.35,364.04,364.35,1163.0
2025-02-28 14:35:00,364.28,365.12,364.28,365.11,1543.0,364.28,365.12,364.28,365.11,1543.0
2025-02-28 14:40:00,365.1,365.11,364.85,365.1,428.0,365.1,365.11,364.85,365.1,428.0
2025-02-28 14:45:00,365.38,365.52,364.98,364.98,600.0,365.38,365.52,364.98,364.98,600.0
2025-02-28 14:50:00,365.74,365.74,365.5,365.58,500.0,365.74,365.74,365.5,365.58,500.0
2025-02-28 14:55:00,365.98,366.0,365.67,365.87,1667.0,365.98,366.0,365.67,365.87,1667.0
2025-02-28 15:00:00,365.68,366.13,365.65,365.76,1554.0,365.68,366.13,365.65,365.76,1554.0
2025-02-28 15:05:00,366.15,366.17,366.01,366.14,546.0,366.15,366.17,366.01,366.14,546.0
2025-02-28 15:10:00,365.79,366.0,365.68,366.0,1100.0,365.79,366.0,365.68,366.0,1100.0
2025-02-28 15:15:00,366.12,366.49,366.12,366.49,1663.0,366.12,366.49,366.12,366.49,1663.0
2025-02-28 15:20:00,366.42,366.76,366.36,366.76,1700.0,366.42,366.76,366.36,366.76,1700.0
2025-02-28 15:25:00,366.76,367.56,366.76,367.25,3174.0,366.76,367.56,366.76,367.25,3174.0
2025-02-28 15:30:00,367.22,367.22,366.01,366.16,5500.0,367.22,367.22,366.01,366.16,5500.0
2025-02-28 15:35:00,365.94,366.59,365.63,366.48,3433.0,365.94,366.59,365.63,366.48,3433.0
2025-02-28 15:40:00,366.48,366.76,366.47,366.76,400.0,366.48,366.76,366.47,366.76,400.0
2025-02-28 15:45:00,366.57,366.98,366.57,366.98,7105.0,366.57,366.98,366.57,366.98,7105.0
2025-02-28 15:50:00,367.0,367.3,365.64,367.04,13827.0,367.0,367.3,365.64,367.04,13827.0
2025-02-28 15:55:00,366.8,366.89,366.19,366.46,32261.0,366.8,366.89,366.19,366.46,32261.0
2025-03-03 09:30:00,365.19,367.38,365.1,367.38,10827.0,365.19,367.38,365.1,367.38,10827.0
2025-03-03 09:35:00,367.85,370.51,367.84,369.61,3872.0,367.85,370.51,367.84,369.61,3872.0
2025-03-03 09:40:00,370.0,371.13,369.45,369.57,4637.0,370.0,371.13,369.45,369.57,4637.0
2025-03-03 09:45:00,369.46,370.0,367.54,367.91,4431.0,369.46,370.0,367.54,367.91,4431.0
2025-03-03 09:50:00,368.0,368.0,367.07,367.97,1000.0,368.0,368.0,367.07,367.97,1000.0
2025-03-03 09:55:00,367.97,367.97,367.39,367.61,1775.0,367.97,367.97,367.39,367.61,1775.0
2025-03-03 10:00:00,367.08,367.08,365.96,366.23,2000.0,367.08,367.08,365.96,366.23,2000.0
2025-03-03 10:05:00,366.65,367.27,366.52,366.73,1475.0,366.65,367.27,366.52,366.73,1475.0
2025-03-03 10:10:00,366.27,367.15,366.27,366.74,1297.0,366.27,367.15,366.27,366.74,1297.0
2025-03-03 10:15:00,366.39,368.0,366.39,366.72,3399.0,366.39,368.0,366.39,366.72,3399.0
2025-03-03 10:20:00,366.68,366.68,364.76,364.77,1867.0,366.68,366.68,364.76,364.77,1867.0
2025-03-03 10:25:00,364.08,364.66,364.07,364.64,2947.0,364.08,364.66,364.07,364.64,2947.0
2025-03-03 10:30:00,364.47,364.57,363.66,363.93,2275.0,364.47,364.57,363.66,363.93,2275.0
2025-03-03 10:35:00,363.8,363.98,363.49,363.98,2911.0,363.8,363.98,363.49,363.98,2911.0
2025-03-03 10:40:00,363.49,363.5,362.51,363.29,2202.0,363.49,363.5,362.51,363.29,2202.0
2025-03-03 10:45:00,362.93,362.93,361.46,361.46,1219.0,362.93,362.93,361.46,361.46,1219.0
2025-03-03 10:50:00,361.88,361.88,361.04,361.07,1007.0,361.88,361.88,361.04,361.07,1007.0
2025-03-03 10:55:00,360.89,361.1,360.38,360.38,3241.0,360.89,361.1,360.38,360.38,3241.0
2025-03-03 11:00:00,360.75,361.02,360.74,360.74,400.0,360.75,361.02,360.74,360.74,400.0
2025-03-03 11:05:00,360.14,360.49,359.75,360.1,2607.0,360.14,360.49,359.75,360.1,2607.0
2025-03-03 11:10:00,360.0,360.02,359.18,359.74,1400.0,360.0,360.02,359.18,359.74,1400.0
2025-03-03 11:15:00,359.89,359.89,358.88,358.88,3172.0,359.89,359.89,358.88,358.88,3172.0
2025-03-03 11:20:00,358.88,359.22,358.84,358.84,1100.0,358.88,359.22,358.84,358.84,1100.0
2025-03-03 11:25:00,358.36,358.99,358.19,358.19,1200.0,358.36,358.99,358.19,358.19,1200.0
2025-03-03 11:30:00,358.24,359.18,358.19,358.9,3410.0,358.24,359.18,358.19,358.9,3410.0
2025-03-03 11:35:00,358.88,359.26,358.79,358.79,1500.0,358.88,359.26,358.79,358.79,1500.0
2025-03-03 11:40:00,358.54,358.81,358.27,358.74,1500.0,358.54,358.81,358.27,358.74,1500.0
2025-03-03 11:45:00,358.81,359.21,358.74,358.96,1980.0,358.81,359.21,358.74,358.96,1980.0
2025-03-03 11:50:00,359.46,359.74,359.28,359.51,1254.0,359.46,359.74,359.28,359.51,1254.0
2025-03-03 11:55:00,359.52,360.36,359.51,360.23,2282.0,359.52,360.36,359.51,360.23,2282.0
2025-03-03 12:00:00,359.85,360.33,359.84,360.18,1021.0,359.85,360.33,359.84,360.18,1021.0
2025-03-03 12:05:00,360.19,360.47,360.07,360.21,1776.0,360.19,360.47,360.07,360.21,1776.0
2025-03-03 12:10:00,360.16,360.55,360.0,360.22,2986.0,360.16,360.55,360.0,360.22,2986.0
2025-03-03 12:15:00,360.22,360.35,359.97,360.23,1874.0,360.22,360.35,359.97,360.23,1874.0
2025-03-03 12:20:00,359.96,359.96,359.58,359.82,1099.0,359.96,359.96,359.58,359.82,1099.0
2025-03-03 12:25:00,359.8,360.16,359.68,359.92,1350.0,359.8,360.16,359.68,359.92,1350.0
2025-03-03 12:30:00,359.92,359.92,359.66,359.82,900.0,359.92,359.92,359.66,359.82,900.0
2025-03-03 12:35:00,359.98,360.49,359.97,360.25,3305.0,359.98,360.49,359.97,360.25,3305.0
2025-03-03 12:40:00,360.09,360.2,359.96,359.96,400.0,360.09,360.2,359.96,359.96,400.0
2025-03-03 12:45:00,360.19,360.62,359.8,360.62,1400.0,360.19,360.62,359.8,360.62,1400.0
2025-03-03 12:50:00,360.45,360.45,359.7,359.76,1892.0,360.45,360.45,359.7,359.76,1892.0
2025-03-03 12:55:00,360.24,360.24,358.5,358.87,3844.0,360.24,360.24,358.5,358.87,3844.0
2025-03-03 13:00:00,358.54,358.58,357.71,357.75,2125.0,358.54,358.58,357.71,357.75,2125.0
2025-03-03 13:05:00,357.03,357.03,356.65,356.65,1125.0,357.03,357.03,356.65,356.65,1125.0
2025-03-03 13:10:00,357.02,357.18,356.74,356.78,3257.0,357.02,357.18,356.74,356.78,3257.0
2025-03-03 13:15:00,356.02,356.78,356.02,356.78,2513.0,356.02,356.78,356.02,356.78,2513.0
2025-03-03 13:20:00,356.51,357.03,356.51,356.85,902.0,356.51,357.03,356.51,356.85,902.0
2025-03-03 13:25:00,356.74,356.74,355.59,355.89,5460.0,356.74,356.74,355.59,355.89,5460.0
2025-03-03 13:30:00,355.74,356.4,355.74,356.14,4535.0,355.74,356.4,355.74,356.14,4535.0
2025-03-03 13:35:00,356.09,356.09,355.25,355.6,1416.0,356.09,356.09,355.25,355.6,1416.0
2025-03-03 13:40:00,355.58,356.13,355.58,356.13,2241.0,355.58,356.13,355.58,356.13,2241.0
2025-03-03 13:45:00,355.95,356.91,355.94,356.66,2574.0,355.95,356.91,355.94,356.66,2574.0
2025-03-03 13:50:00,356.28,356.54,355.8,355.96,2703.0,356.28,356.54,355.8,355.96,2703.0
2025-03-03 13:55:00,355.26,355.71,355.26,355.71,901.0,355.26,355.71,355.26,355.71,901.0
2025-03-03 14:00:00,355.6,356.42,355.59,355.75,4314.0,355.6,356.42,355.59,355.75,4314.0
2025-03-03 14:05:00,355.75,356.2,355.62,356.08,1200.0,355.75,356.2,355.62,356.08,1200.0
2025-03-03 14:10:00,355.7,355.7,355.3,355.3,1228.0,355.7,355.7,355.3,355.3,1228.0
2025-03-03 14:15:00,355.62,355.62,355.04,355.35,1721.0,355.62,355.62,355.04,355.35,1721.0
2025-03-03 14:20:00,355.14,355.2,354.79,354.83,2900.0,355.14,355.2,354.79,354.83,2900.0
2025-03-03 14:25:00,354.3,354.47,353.56,353.59,3451.0,354.3,354.47,353.56,353.59,3451.0
2025-03-03 14:30:00,354.03,354.56,354.01,354.02,3567.0,354.03,354.56,354.01,354.02,3567.0
2025-03-03 14:35:00,354.28,354.28,354.21,354.22,400.0,354.28,354.28,354.21,354.22,400.0
2025-03-03 14:40:00,354.43,355.5,354.4,355.5,7527.0,354.43,355.5,354.4,355.5,7527.0
2025-03-03 14:45:00,355.5,355.5,354.23,354.28,2512.0,355.5,355.5,354.23,354.28,2512.0
2025-03-03 14:50:00,354.13,354.13,353.24,353.85,2101.0,354.13,354.13,353.24,353.85,2101.0
2025-03-03 14:55:00,353.54,353.74,352.72,353.06,1707.0,353.54,353.74,352.72,353.06,1707.0
2025-03-03 15:00:00,352.67,352.67,350.5,350.62,6044.0,352.67,352.67,350.5,350.62,6044.0
2025-03-03 15:05:00,351.05,351.07,350.03,350.04,9167.0,351.05,351.07,350.03,350.04,9167.0
2025-03-03 15:10:00,350.28,350.6,349.72,350.31,8318.0,350.28,350.6,349.72,350.31,8318.0
2025-03-03 15:15:00,350.24,350.56,349.66,349.66,9659.0,350.24,350.56,349.66,349.66,9659.0
2025-03-03 15:20:00,349.56,349.98,348.93,348.93,13919.0,349.56,349.98,348.93,348.93,13919.0
2025-03-03 15:25:00,348.86,349.2,348.37,348.97,4734.0,348.86,349.2,348.37,348.97,4734.0
2025-03-03 15:30:00,348.98,350.15,348.98,349.44,7405.0,348.98,350.15,348.98,349.44,7405.0
2025-03-03 15:35:00,349.3,349.3,348.11,348.11,4320.0,349.3,349.3,348.11,348.11,4320.0
2025-03-03 15:40:00,348.02,348.02,347.38,347.93,4512.0,348.02,348.02,347.38,347.93,4512.0
2025-03-03 15:45:00,347.74,349.83,347.73,349.33,8596.0,347.74,349.83,347.73,349.33,8596.0
2025-03-03 15:50:00,349.5,349.74,348.16,348.75,9446.0,349.5,349.74,348.16,348.75,9446.0
2025-03-03 15:55:00,348.5,349.01,348.31,349.01,24341.0,348.5,349.01,348.31,349.01,24341.0
2025-03-04 09:30:00,343.69,344.5,338.86,340.37,33317.0,343.69,344.5,338.86,340.37,33317.0
2025-03-04 09:35:00,339.73,342.77,339.73,342.69,6137.0,339.73,342.77,339.73,342.69,6137.0
2025-03-04 09:40:00,342.68,344.26,340.7,341.04,8078.0,342.68,344.26,340.7,341.04,8078.0
2025-03-04 09:45:00,340.94,344.0,340.93,343.5,4663.0,340.94,344.0,340.93,343.5,4663.0
2025-03-04 09:50:00,342.95,344.2,342.0,344.2,9490.0,342.95,344.2,342.0,344.2,9490.0
2025-03-04 09:55:00,344.19,344.41,342.46,343.62,8931.0,344.19,344.41,342.46,343.62,8931.0
2025-03-04 10:00:00,343.75,345.16,343.0,344.54,5946.0,343.75,345.16,343.0,344.54,5946.0
2025-03-04 10:05:00,344.37,345.21,344.28,345.0,8258.0,344.37,345.21,344.28,345.0,8258.0
2025-03-04 10:10:00,344.58,345.76,343.56,345.1,14411.0,344.58,345.76,343.56,345.1,14411.0
2025-03-04 10:15:00,345.1,345.75,344.48,344.75,5178.0,345.1,345.75,344.48,344.75,5178.0
2025-03-04 10:20:00,345.04,346.26,344.84,344.98,8834.0,345.04,346.26,344.84,344.98,8834.0
2025-03-04 10:25:00,344.78,346.26,344.78,345.25,5292.0,344.78,346.26,344.78,345.25,5292.0
2025-03-04 10:30:00,345.25,346.17,344.09,345.71,5625.0,345.25,346.17,344.09,345.71,5625.0
2025-03-04 10:35:00,345.73,345.73,344.27,344.27,5632.0,345.73,345.73,344.27,344.27,5632.0
2025-03-04 10:40:00,343.93,344.17,343.83,343.84,700.0,343.93,344.17,343.83,343.84,700.0
2025-03-04 10:45:00,344.03,344.49,342.85,343.69,5053.0,344.03,344.49,342.85,343.69,5053.0
2025-03-04 10:50:00,343.57,343.57,342.1,342.11,600.0,343.57,343.57,342.1,342.11,600.0
2025-03-04 10:55:00,342.42,342.42,341.68,342.21,2250.0,342.42,342.42,341.68,342.21,2250.0
2025-03-04 11:00:00,342.06,342.4,340.9,341.63,14878.0,342.06,342.4,340.9,341.63,14878.0
2025-03-04 11:05:00,341.55,341.55,340.27,340.69,2506.0,341.55,341.55,340.27,340.69,2506.0
2025-03-04 11:10:00,341.08,341.63,340.8,341.43,12560.0,341.08,341.63,340.8,341.43,12560.0
2025-03-04 11:15:00,341.42,341.47,340.36,340.36,3946.0,341.42,341.47,340.36,340.36,3946.0
2025-03-04 11:20:00,340.36,340.78,340.12,340.12,4028.0,340.36,340.78,340.12,340.12,4028.0
2025-03-04 11:25:00,340.5,340.96,340.14,340.4,5078.0,340.5,340.96,340.14,340.4,5078.0
2025-03-04 11:30:00,340.41,341.05,340.4,341.04,5568.0,340.41,341.05,340.4,341.04,5568.0
2025-03-04 11:35:00,340.76,341.34,340.64,340.84,4691.0,340.76,341.34,340.64,340.84,4691.0
2025-03-04 11:40:00,341.14,342.72,341.14,342.41,4308.0,341.14,342.72,341.14,342.41,4308.0
2025-03-04 11:45:00,342.47,342.83,342.14,342.64,3211.0,342.47,342.83,342.14,342.64,3211.0
2025-03-04 11:50:00,343.0,343.53,342.13,343.53,8833.0,343.0,343.53,342.13,343.53,8833.0
2025-03-04 11:55:00,343.22,343.54,343.04,343.23,1813.0,343.22,343.54,343.04,343.23,1813.0
2025-03-04 12:00:00,343.24,343.74,342.91,342.91,3939.0,343.24,343.74,342.91,342.91,3939.0
2025-03-04 12:05:00,342.63,342.67,342.21,342.36,4250.0,342.63,342.67,342.21,342.36,4250.0
2025-03-04 12:10:00,342.36,343.55,342.35,342.92,5096.0,342.36,343.55,342.35,342.92,5096.0
2025-03-04 12:15:00,342.68,343.91,342.68,343.84,7263.0,342.68,343.91,342.68,343.84,7263.0
2025-03-04 12:20:00,343.88,344.12,343.53,343.54,1653.0,343.88,344.12,343.53,343.54,1653.0
2025-03-04 12:25:00,343.62,344.21,343.17,343.85,6140.0,343.62,344.21,343.17,343.85,6140.0
2025-03-04 12:30:00,343.34,343.84,343.07,343.58,3797.0,343.34,343.84,343.07,343.58,3797.0
2025-03-04 12:35:00,343.58,344.09,343.13,343.85,5264.0,343.58,344.09,343.13,343.85,5264.0
2025-03-04 12:40:00,343.59,343.94,343.22,343.49,3776.0,343.59,343.94,343.22,343.49,3776.0
2025-03-04 12:45:00,343.84,344.52,343.84,343.87,2400.0,343.84,344.52,343.84,343.87,2400.0
2025-03-04 12:50:00,343.47,344.25,342.66,344.25,3303.0,343.47,344.25,342.66,344.25,3303.0
2025-03-04 12:55:00,344.28,344.71,342.99,343.34,4602.0,344.28,344.71,342.99,343.34,4602.0
2025-03-04 13:00:00,343.27,344.2,343.26,344.13,3074.0,343.27,344.2,343.26,344.13,3074.0
2025-03-04 13:05:00,344.08,345.11,343.79,345.11,3770.0,344.08,345.11,343.79,345.11,3770.0
2025-03-04 13:10:00,345.12,346.99,345.11,346.99,2615.0,345.12,346.99,345.11,346.99,2615.0
2025-03-04 13:15:00,346.99,347.44,346.21,346.3,7916.0,346.99,347.44,346.21,346.3,7916.0
2025-03-04 13:20:00,346.4,346.4,345.26,345.59,4482.0,346.4,346.4,345.26,345.59,4482.0
2025-03-04 13:25:00,345.6,345.92,345.3,345.43,2606.0,345.6,345.92,345.3,345.43,2606.0
2025-03-04 13:30:00,345.3,345.3,344.67,345.22,3663.0,345.3,345.3,344.67,345.22,3663.0
2025-03-04 13:35:00,345.21,345.32,344.71,344.88,2941.0,345.21,345.32,344.71,344.88,2941.0
2025-03-04 13:40:00,345.15,345.35,345.02,345.05,4111.0,345.15,345.35,345.02,345.05,4111.0
2025-03-04 13:45:00,345.4,345.79,345.17,345.65,5481.0,345.4,345.79,345.17,345.65,5481.0
2025-03-04 13:50:00,345.71,346.06,345.65,346.05,2032.0,345.71,346.06,345.65,346.05,2032.0
2025-03-04 13:55:00,345.87,346.17,345.47,345.9,9040.0,345.87,346.17,345.47,345.9,9040.0
2025-03-04 14:00:00,346.03,346.42,345.71,346.26,3500.0,346.03,346.42,345.71,346.26,3500.0
2025-03-04 14:05:00,346.26,346.67,346.16,346.35,2667.0,346.26,346.67,346.16,346.35,2667.0
2025-03-04 14:10:00,346.49,346.49,345.86,345.86,2156.0,346.49,346.49,345.86,345.86,2156.0
2025-03-04 14:15:00,345.87,346.23,345.78,345.91,3063.0,345.87,346.23,345.78,345.91,3063.0
2025-03-04 14:20:00,345.51,345.81,345.51,345.71,1303.0,345.51,345.81,345.51,345.71,1303.0
2025-03-04 14:25:00,345.72,345.72,344.85,345.02,2867.0,345.72,345.72,344.85,345.02,2867.0
2025-03-04 14:30:00,345.02,345.06,344.35,344.35,2714.0,345.02,345.06,344.35,344.35,2714.0
2025-03-04 14:35:00,344.61,345.66,344.6,345.62,4039.0,344.61,345.66,344.6,345.62,4039.0
2025-03-04 14:40:00,345.29,345.4,345.11,345.23,2200.0,345.29,345.4,345.11,345.23,2200.0
2025-03-04 14:45:00,345.22,346.46,345.21,346.04,2959.0,345.22,346.46,345.21,346.04,2959.0
2025-03-04 14:50:00,346.4,346.42,345.88,346.11,2663.0,346.4,346.42,345.88,346.11,2663.0
2025-03-04 14:55:00,346.02,346.55,345.67,346.21,2645.0,346.02,346.55,345.67,346.21,2645.0
2025-03-04 15:00:00,346.22,346.65,345.86,345.86,4605.0,346.22,346.65,345.86,345.86,4605.0
2025-03-04 15:05:00,345.6,345.99,345.6,345.88,1573.0,345.6,345.99,345.6,345.88,1573.0
2025-03-04 15:10:00,345.72,346.2,345.72,346.2,6456.0,345.72,346.2,345.72,346.2,6456.0
2025-03-04 15:15:00,346.22,346.74,346.04,346.6,2611.0,346.22,346.74,346.04,346.6,2611.0
2025-03-04 15:20:00,346.74,348.63,346.74,348.63,5348.0,346.74,348.63,346.74,348.63,5348.0
2025-03-04 15:25:00,348.37,348.38,346.82,346.82,4848.0,348.37,348.38,346.82,346.82,4848.0
2025-03-04 15:30:00,346.88,346.88,344.62,344.65,5043.0,346.88,346.88,344.62,344.65,5043.0
2025-03-04 15:35:00,345.14,345.17,344.54,344.8,6888.0,345.14,345.17,344.54,344.8,6888.0
2025-03-04 15:40:00,344.86,344.91,343.79,344.64,7734.0,344.86,344.91,343.79,344.64,7734.0
2025-03-04 15:45:00,344.87,344.97,343.87,344.18,10410.0,344.87,344.97,343.87,344.18,10410.0
2025-03-04 15:50:00,344.09,344.17,342.37,344.17,16721.0,344.09,344.17,342.37,344.17,16721.0
2025-03-04 15:55:00,344.52,344.71,343.11,343.45,39385.0,344.52,344.71,343.11,343.45,39385.0
2025-03-05 09:30:00,343.26,347.63,343.26,347.11,9644.0,343.26,347.63,343.26,347.11,9644.0
2025-03-05 09:35:00,347.22,348.68,346.48,347.22,5003.0,347.22,348.68,346.48,347.22,5003.0
2025-03-05 09:40:00,347.22,347.6,345.66,347.6,3487.0,347.22,347.6,345.66,347.6,3487.0
2025-03-05 09:45:00,348.25,348.56,346.11,346.11,1800.0,348.25,348.56,346.11,346.11,1800.0
2025-03-05 09:50:00,347.29,347.83,346.11,347.27,2241.0,347.29,347.83,346.11,347.27,2241.0
2025-03-05 09:55:00,347.47,347.83,346.4,347.1,1736.0,347.47,347.83,346.4,347.1,1736.0
2025-03-05 10:00:00,347.82,349.47,347.82,348.68,3222.0,347.82,349.47,347.82,348.68,3222.0
2025-03-05 10:05:00,348.34,349.0,348.09,348.58,3351.0,348.34,349.0,348.09,348.58,3351.0
2025-03-05 10:10:00,348.8,348.8,346.72,346.72,5696.0,348.8,348.8,346.72,346.72,5696.0
2025-03-05 10:15:00,347.14,347.35,345.63,346.47,4049.0,347.14,347.35,345.63,346.47,4049.0
2025-03-05 10:20:00,347.25,348.1,346.23,347.22,3600.0,347.25,348.1,346.23,347.22,3600.0
2025-03-05 10:25:00,347.22,347.51,346.68,347.09,2270.0,347.22,347.51,346.68,347.09,2270.0
2025-03-05 10:30:00,346.88,347.99,346.75,347.71,2050.0,346.88,347.99,346.75,347.71,2050.0
2025-03-05 10:35:00,347.78,348.25,347.09,348.25,1900.0,347.78,348.25,347.09,348.25,1900.0
2025-03-05 10:40:00,348.25,348.25,347.65,347.77,2200.0,348.25,348.25,347.65,347.77,2200.0
2025-03-05 10:45:00,347.73,348.58,347.39,347.39,4012.0,347.73,348.58,347.39,347.39,4012.0
2025-03-05 10:50:00,347.5,348.17,346.84,347.73,2516.0,347.5,348.17,346.84,347.73,2516.0
2025-03-05 10:55:00,348.17,349.01,348.17,348.4,2062.0,348.17,349.01,348.17,348.4,2062.0
2025-03-05 11:00:00,348.02,348.14,347.04,347.04,2812.0,348.02,348.14,347.04,347.04,2812.0
2025-03-05 11:05:00,346.83,347.05,345.87,345.87,3003.0,346.83,347.05,345.87,345.87,3003.0
2025-03-05 11:10:00,346.02,346.02,344.43,345.46,6157.0,346.02,346.02,344.43,345.46,6157.0
2025-03-05 11:15:00,345.38,345.39,343.43,343.77,3650.0,345.38,345.39,343.43,343.77,3650.0
2025-03-05 11:20:00,343.78,345.44,343.69,344.89,6269.0,343.78,345.44,343.69,344.89,6269.0
2025-03-05 11:25:00,344.88,345.27,344.33,345.24,6899.0,344.88,345.27,344.33,345.24,6899.0
2025-03-05 11:30:00,344.96,345.45,344.7,345.41,11150.0,344.96,345.45,344.7,345.41,11150.0
2025-03-05 11:35:00,345.16,345.78,345.16,345.42,4695.0,345.16,345.78,345.16,345.42,4695.0
2025-03-05 11:40:00,345.44,345.44,344.46,344.46,3975.0,345.44,345.44,344.46,344.46,3975.0
2025-03-05 11:45:00,344.43,344.81,344.33,344.58,2674.0,344.43,344.81,344.33,344.58,2674.0
2025-03-05 11:50:00,344.35,344.87,343.94,344.87,1842.0,344.35,344.87,343.94,344.87,1842.0
2025-03-05 11:55:00,345.41,345.79,344.94,345.73,1300.0,345.41,345.79,344.94,345.73,1300.0
2025-03-05 12:00:00,346.0,346.63,345.66,345.66,2912.0,346.0,346.63,345.66,345.66,2912.0
2025-03-05 12:05:00,345.3,345.41,344.75,344.75,1603.0,345.3,345.41,344.75,344.75,1603.0
2025-03-05 12:10:00,345.33,345.33,344.55,344.88,1900.0,345.33,345.33,344.55,344.88,1900.0
2025-03-05 12:15:00,344.71,345.03,344.71,344.81,1671.0,344.71,345.03,344.71,344.81,1671.0
2025-03-05 12:20:00,345.23,345.98,344.87,345.43,3204.0,345.23,345.98,344.87,345.43,3204.0
2025-03-05 12:25:00,345.21,346.11,345.2,345.68,1000.0,345.21,346.11,345.2,345.68,1000.0
2025-03-05 12:30:00,345.68,346.16,345.45,345.63,2702.0,345.68,346.16,345.45,345.63,2702.0
2025-03-05 12:35:00,345.28,346.12,345.28,345.85,5151.0,345.28,346.12,345.28,345.85,5151.0
2025-03-05 12:40:00,345.55,346.25,345.55,345.8,3113.0,345.55,346.25,345.55,345.8,3113.0
2025-03-05 12:45:00,345.91,345.91,345.13,345.69,2426.0,345.91,345.91,345.13,345.69,2426.0
2025-03-05 12:50:00,345.93,346.43,345.93,346.43,300.0,345.93,346.43,345.93,346.43,300.0
2025-03-05 12:55:00,346.19,346.53,346.19,346.35,1000.0,346.19,346.53,346.19,346.35,1000.0
2025-03-05 13:00:00,346.36,346.43,346.0,346.07,1061.0,346.36,346.43,346.0,346.07,1061.0
2025-03-05 13:05:00,346.01,346.69,345.28,345.28,3247.0,346.01,346.69,345.28,345.28,3247.0
2025-03-05 13:10:00,345.3,345.87,345.3,345.87,900.0,345.3,345.87,345.3,345.87,900.0
2025-03-05 13:15:00,346.03,346.7,346.03,346.7,1011.0,346.03,346.7,346.03,346.7,1011.0
2025-03-05 13:20:00,346.35,346.73,346.3,346.73,1405.0,346.35,346.73,346.3,346.73,1405.0
2025-03-05 13:25:00,346.47,346.7,346.23,346.69,2617.0,346.47,346.7,346.23,346.69,2617.0
2025-03-05 13:30:00,346.53,347.68,346.33,347.22,5568.0,346.53,347.68,346.33,347.22,5568.0
2025-03-05 13:35:00,346.89,347.35,346.39,346.83,2191.0,346.89,347.35,346.39,346.83,2191.0
2025-03-05 13:40:00,347.1,347.1,346.66,346.68,1500.0,347.1,347.1,346.66,346.68,1500.0
2025-03-05 13:45:00,346.68,348.07,346.65,348.07,1700.0,346.68,348.07,346.65,348.07,1700.0
2025-03-05 13:50:00,347.73,347.76,347.5,347.64,3600.0,347.73,347.76,347.5,347.64,3600.0
2025-03-05 13:55:00,348.06,348.56,347.74,348.56,4462.0,348.06,348.56,347.74,348.56,4462.0
2025-03-05 14:00:00,348.34,349.67,348.33,349.67,6861.0,348.34,349.67,348.33,349.67,6861.0
2025-03-05 14:05:00,349.45,349.82,349.2,349.82,2417.0,349.45,349.82,349.2,349.82,2417.0
2025-03-05 14:10:00,350.01,350.15,349.44,349.81,2488.0,350.01,350.15,349.44,349.81,2488.0
2025-03-05 14:15:00,349.91,350.15,349.53,349.59,2118.0,349.91,350.15,349.53,349.59,2118.0
2025-03-05 14:20:00,349.28,350.08,349.28,349.99,1400.0,349.28,350.08,349.28,349.99,1400.0
2025-03-05 14:25:00,349.46,349.65,349.08,349.19,1606.0,349.46,349.65,349.08,349.19,1606.0
2025-03-05 14:30:00,349.04,349.58,349.04,349.3,800.0,349.04,349.58,349.04,349.3,800.0
2025-03-05 14:35:00,349.3,349.42,348.68,349.42,6450.0,349.3,349.42,348.68,349.42,6450.0
2025-03-05 14:40:00,349.56,349.56,349.06,349.18,1030.0,349.56,349.56,349.06,349.18,1030.0
2025-03-05 14:45:00,349.16,349.29,348.85,349.27,2300.0,349.16,349.29,348.85,349.27,2300.0
2025-03-05 14:50:00,349.14,349.58,348.95,349.21,3018.0,349.14,349.58,348.95,349.21,3018.0
2025-03-05 14:55:00,348.97,349.43,348.7,348.7,3900.0,348.97,349.43,348.7,348.7,3900.0
2025-03-05 15:00:00,348.91,350.01,348.91,349.55,2400.0,348.91,350.01,348.91,349.55,2400.0
2025-03-05 15:05:00,349.33,350.03,349.33,349.97,2350.0,349.33,350.03,349.33,349.97,2350.0
2025-03-05 15:10:00,349.96,349.96,349.68,349.81,2243.0,349.96,349.96,349.68,349.81,2243.0
2025-03-05 15:15:00,349.99,350.13,349.37,349.48,4188.0,349.99,350.13,349.37,349.48,4188.0
2025-03-05 15:20:00,349.47,349.75,349.4,349.75,2671.0,349.47,349.75,349.4,349.75,2671.0
2025-03-05 15:25:00,349.74,350.69,349.73,350.56,6996.0,349.74,350.69,349.73,350.56,6996.0
2025-03-05 15:30:00,350.53,350.56,349.81,349.99,5904.0,350.53,350.56,349.81,349.99,5904.0
2025-03-05 15:35:00,349.95,349.95,349.46,349.78,4604.0,349.95,349.95,349.46,349.78,4604.0
2025-03-05 15:40:00,349.64,350.37,349.64,350.12,4599.0,349.64,350.37,349.64,350.12,4599.0
2025-03-05 15:45:00,350.13,350.13,349.81,349.98,3354.0,350.13,350.13,349.81,349.98,3354.0
2025-03-05 15:50:00,349.78,350.98,349.34,350.82,20345.0,349.78,350.98,349.34,350.82,20345.0
2025-03-05 15:55:00,350.97,351.92,350.73,351.68,26845.0,350.97,351.92,350.73,351.68,26845.0
2025-03-06 09:30:00,349.44,349.58,347.4,348.73,7286.0,349.44,349.58,347.4,348.73,7286.0
2025-03-06 09:35:00,349.15,354.6,349.15,354.55,2010.0,349.15,354.6,349.15,354.55,2010.0
2025-03-06 09:40:00,354.6,354.9,351.85,352.0,2302.0,354.6,354.9,351.85,352.0,2302.0
2025-03-06 09:45:00,352.46,353.64,352.46,353.64,501.0,352.46,353.64,352.46,353.64,501.0
2025-03-06 09:50:00,352.75,353.81,352.75,353.0,955.0,352.75,353.81,352.75,353.0,955.0
2025-03-06 09:55:00,352.32,352.32,351.69,351.69,2381.0,352.32,352.32,351.69,351.69,2381.0
2025-03-06 10:00:00,352.49,353.29,351.54,353.28,2213.0,352.49,353.29,351.54,353.28,2213.0
2025-03-06 10:05:00,353.48,355.55,353.47,355.53,3975.0,353.48,355.55,353.47,355.53,3975.0
2025-03-06 10:10:00,355.32,355.41,355.08,355.4,1283.0,355.32,355.41,355.08,355.4,1283.0
2025-03-06 10:15:00,355.56,356.74,354.97,355.97,3076.0,355.56,356.74,354.97,355.97,3076.0
2025-03-06 10:20:00,355.75,356.3,355.11,355.12,3046.0,355.75,356.3,355.11,355.12,3046.0
2025-03-06 10:25:00,355.01,355.51,354.51,355.5,1842.0,355.01,355.51,354.51,355.5,1842.0
2025-03-06 10:30:00,355.24,356.11,354.49,355.43,2403.0,355.24,356.11,354.49,355.43,2403.0
2025-03-06 10:35:00,355.62,357.32,355.44,356.81,5314.0,355.62,357.32,355.44,356.81,5314.0
2025-03-06 10:40:00,356.72,359.18,356.71,359.18,2631.0,356.72,359.18,356.71,359.18,2631.0
2025-03-06 10:45:00,358.6,359.35,358.34,359.26,3100.0,358.6,359.35,358.34,359.26,3100.0
2025-03-06 10:50:00,358.87,359.39,358.34,358.84,3947.0,358.87,359.39,358.34,358.84,3947.0
2025-03-06 10:55:00,358.84,362.01,358.29,361.95,12356.0,358.84,362.01,358.29,361.95,12356.0
2025-03-06 11:00:00,361.99,363.61,361.85,363.28,25730.0,361.99,363.61,361.85,363.28,25730.0
2025-03-06 11:05:00,362.96,363.24,360.08,361.16,4493.0,362.96,363.24,360.08,361.16,4493.0
2025-03-06 11:10:00,361.49,361.49,359.93,360.61,1210.0,361.49,361.49,359.93,360.61,1210.0
2025-03-06 11:15:00,360.57,361.51,360.09,361.12,6973.0,360.57,361.51,360.09,361.12,6973.0
2025-03-06 11:20:00,360.59,361.09,360.09,360.58,6051.0,360.59,361.09,360.09,360.58,6051.0
2025-03-06 11:25:00,360.75,361.83,360.58,361.83,3480.0,360.75,361.83,360.58,361.83,3480.0
2025-03-06 11:30:00,361.83,362.41,360.8,361.78,5452.0,361.83,362.41,360.8,361.78,5452.0
2025-03-06 11:35:00,361.78,361.78,360.56,360.6,4204.0,361.78,361.78,360.56,360.6,4204.0
2025-03-06 11:40:00,360.67,361.76,360.56,360.94,4721.0,360.67,361.76,360.56,360.94,4721.0
2025-03-06 11:45:00,360.94,361.0,360.37,360.37,3998.0,360.94,361.0,360.37,360.37,3998.0
2025-03-06 11:50:00,360.16,360.75,360.15,360.75,4449.0,360.16,360.75,360.15,360.75,4449.0
2025-03-06 11:55:00,360.99,361.24,360.39,360.86,3005.0,360.99,361.24,360.39,360.86,3005.0
2025-03-06 12:00:00,360.85,361.01,360.54,360.56,1379.0,360.85,361.01,360.54,360.56,1379.0
2025-03-06 12:05:00,360.09,360.56,359.47,360.56,2400.0,360.09,360.56,359.47,360.56,2400.0
2025-03-06 12:10:00,360.29,360.58,359.78,360.06,1495.0,360.29,360.58,359.78,360.06,1495.0
2025-03-06 12:15:00,359.91,360.58,359.68,360.18,2519.0,359.91,360.58,359.68,360.18,2519.0
2025-03-06 12:20:00,360.19,360.38,359.38,359.42,2892.0,360.19,360.38,359.38,359.42,2892.0
2025-03-06 12:25:00,359.53,359.7,358.75,358.78,4155.0,359.53,359.7,358.75,358.78,4155.0
2025-03-06 12:30:00,358.81,359.4,358.56,359.2,1427.0,358.81,359.4,358.56,359.2,1427.0
2025-03-06 12:35:00,358.44,358.61,357.92,357.92,1633.0,358.44,358.61,357.92,357.92,1633.0
2025-03-06 12:40:00,358.27,358.99,358.11,358.11,2652.0,358.27,358.99,358.11,358.11,2652.0
2025-03-06 12:45:00,358.15,358.15,356.69,356.74,2244.0,358.15,358.15,356.69,356.74,2244.0
2025-03-06 12:50:00,356.48,357.13,356.4,356.4,1913.0,356.48,357.13,356.4,356.4,1913.0
2025-03-06 12:55:00,357.0,358.09,356.48,358.08,2800.0,357.0,358.09,356.48,358.08,2800.0
2025-03-06 13:00:00,357.57,357.83,357.33,357.34,2856.0,357.57,357.83,357.33,357.34,2856.0
2025-03-06 13:05:00,356.79,357.39,356.79,356.84,1784.0,356.79,357.39,356.79,356.84,1784.0
2025-03-06 13:10:00,357.64,357.95,357.64,357.81,1700.0,357.64,357.95,357.64,357.81,1700.0
2025-03-06 13:15:00,357.87,358.84,357.78,358.84,2383.0,357.87,358.84,357.78,358.84,2383.0
2025-03-06 13:20:00,358.84,359.7,358.73,359.7,3295.0,358.84,359.7,358.73,359.7,3295.0
2025-03-06 13:25:00,359.41,359.76,359.06,359.06,2707.0,359.41,359.76,359.06,359.06,2707.0
2025-03-06 13:30:00,358.66,358.66,357.71,357.72,2373.0,358.66,358.66,357.71,357.72,2373.0
2025-03-06 13:35:00,357.7,357.77,357.0,357.33,1971.0,357.7,357.77,357.0,357.33,1971.0
2025-03-06 13:40:00,357.32,357.32,355.7,356.09,4869.0,357.32,357.32,355.7,356.09,4869.0
2025-03-06 13:45:00,355.69,356.75,355.69,356.75,3480.0,355.69,356.75,355.69,356.75,3480.0
2025-03-06 13:50:00,356.75,357.21,356.22,356.61,1972.0,356.75,357.21,356.22,356.61,1972.0
2025-03-06 13:55:00,357.06,357.07,356.41,356.66,800.0,357.06,357.07,356.41,356.66,800.0
2025-03-06 14:00:00,356.25,356.95,355.36,355.36,1800.0,356.25,356.95,355.36,355.36,1800.0
2025-03-06 14:05:00,355.67,355.67,354.4,354.4,3100.0,355.67,355.67,354.4,354.4,3100.0
2025-03-06 14:10:00,354.71,356.0,354.7,355.22,2461.0,354.71,356.0,354.7,355.22,2461.0
2025-03-06 14:15:00,355.71,356.24,355.13,355.34,3800.0,355.71,356.24,355.13,355.34,3800.0
2025-03-06 14:20:00,355.07,355.58,354.85,355.4,2364.0,355.07,355.58,354.85,355.4,2364.0
2025-03-06 14:25:00,355.21,355.21,354.5,354.81,2500.0,355.21,355.21,354.5,354.81,2500.0
2025-03-06 14:30:00,354.33,354.86,354.28,354.36,3200.0,354.33,354.86,354.28,354.36,3200.0
2025-03-06 14:35:00,354.49,355.14,354.49,354.75,4212.0,354.49,355.14,354.49,354.75,4212.0
2025-03-06 14:40:00,355.04,356.67,354.89,356.66,6813.0,355.04,356.67,354.89,356.66,6813.0
2025-03-06 14:45:00,356.35,357.68,356.02,357.68,4738.0,356.35,357.68,356.02,357.68,4738.0
2025-03-06 14:50:00,357.43,358.46,357.42,357.55,3900.0,357.43,358.46,357.42,357.55,3900.0
2025-03-06 14:55:00,357.37,357.37,354.67,354.67,6160.0,357.37,357.37,354.67,354.67,6160.0
2025-03-06 15:00:00,354.64,355.41,354.52,354.94,5895.0,354.64,355.41,354.52,354.94,5895.0
2025-03-06 15:05:00,354.94,355.61,354.52,354.52,1835.0,354.94,355.61,354.52,354.52,1835.0
2025-03-06 15:10:00,354.87,355.37,354.53,355.27,4199.0,354.87,355.37,354.53,355.27,4199.0
2025-03-06 15:15:00,355.36,355.78,354.35,354.62,5434.0,355.36,355.78,354.35,354.62,5434.0
2025-03-06 15:20:00,354.62,355.14,354.21,354.4,3045.0,354.62,355.14,354.21,354.4,3045.0
2025-03-06 15:25:00,354.21,355.43,354.2,355.22,3434.0,354.21,355.43,354.2,355.22,3434.0
2025-03-06 15:30:00,355.43,356.44,355.22,355.95,5827.0,355.43,356.44,355.22,355.95,5827.0
2025-03-06 15:35:00,355.52,356.21,354.2,354.2,5793.0,355.52,356.21,354.2,354.2,5793.0
2025-03-06 15:40:00,354.44,354.54,353.4,353.72,6299.0,354.44,354.54,353.4,353.72,6299.0
2025-03-06 15:45:00,353.9,354.42,353.56,354.42,11242.0,353.9,354.42,353.56,354.42,11242.0
2025-03-06 15:50:00,354.6,354.98,354.06,354.98,11682.0,354.6,354.98,354.06,354.98,11682.0
2025-03-06 15:55:00,355.21,355.65,354.72,355.0,21306.0,355.21,355.65,354.72,355.0,21306.0
2025-03-07 09:30:00,354.39,354.93,352.18,354.12,12416.0,354.39,354.93,352.18,354.12,12416.0
2025-03-07 09:35:00,353.05,353.05,348.5,348.5,6367.0,353.05,353.05,348.5,348.5,6367.0
2025-03-07 09:40:00,348.5,352.77,348.5,352.31,1813.0,348.5,352.77,348.5,352.31,1813.0
2025-03-07 09:45:00,353.96,356.11,353.73,354.07,8921.0,353.96,356.11,353.73,354.07,8921.0
2025-03-07 09:50:00,354.5,354.99,353.68,354.99,2704.0,354.5,354.99,353.68,354.99,2704.0
2025-03-07 09:55:00,355.1,355.88,355.05,355.69,1226.0,355.1,355.88,355.05,355.69,1226.0
2025-03-07 10:00:00,355.2,356.59,354.34,356.43,4555.0,355.2,356.59,354.34,356.43,4555.0
2025-03-07 10:05:00,356.72,356.74,356.1,356.11,2557.0,356.72,356.74,356.1,356.11,2557.0
2025-03-07 10:10:00,356.35,356.35,353.59,353.59,1743.0,356.35,356.35,353.59,353.59,1743.0
2025-03-07 10:15:00,352.81,353.68,352.81,352.99,1800.0,352.81,353.68,352.81,352.99,1800.0
2025-03-07 10:20:00,353.14,355.0,352.42,354.84,1718.0,353.14,355.0,352.42,354.84,1718.0
2025-03-07 10:25:00,354.56,355.48,354.46,355.0,2141.0,354.56,355.48,354.46,355.0,2141.0
2025-03-07 10:30:00,354.6,355.06,353.82,354.31,4580.0,354.6,355.06,353.82,354.31,4580.0
2025-03-07 10:35:00,353.77,353.85,352.78,353.16,3647.0,353.77,353.85,352.78,353.16,3647.0
2025-03-07 10:40:00,354.35,355.5,354.11,355.5,1700.0,354.35,355.5,354.11,355.5,1700.0
2025-03-07 10:45:00,354.6,357.33,354.6,357.33,3917.0,354.6,357.33,354.6,357.33,3917.0
2025-03-07 10:50:00,357.34,358.17,354.9,356.1,3752.0,357.34,358.17,354.9,356.1,3752.0
2025-03-07 10:55:00,356.65,356.75,356.24,356.5,2002.0,356.65,356.75,356.24,356.5,2002.0
2025-03-07 11:00:00,356.27,356.87,356.13,356.13,1201.0,356.27,356.87,356.13,356.13,1201.0
2025-03-07 11:05:00,355.93,357.18,355.72,356.77,3845.0,355.93,357.18,355.72,356.77,3845.0
2025-03-07 11:10:00,356.97,356.97,355.0,356.43,14738.0,356.97,356.97,355.0,356.43,14738.0
2025-03-07 11:15:00,355.76,355.89,355.47,355.89,2899.0,355.76,355.89,355.47,355.89,2899.0
2025-03-07 11:20:00,355.89,356.06,355.39,355.76,8541.0,355.89,356.06,355.39,355.76,8541.0
2025-03-07 11:25:00,355.87,357.03,355.76,356.4,13588.0,355.87,357.03,355.76,356.4,13588.0
2025-03-07 11:30:00,356.58,356.58,354.92,355.67,14381.0,356.58,356.58,354.92,355.67,14381.0
2025-03-07 11:35:00,355.4,355.65,353.81,353.89,6963.0,355.4,355.65,353.81,353.89,6963.0
2025-03-07 11:40:00,354.18,354.47,352.53,352.53,5519.0,354.18,354.47,352.53,352.53,5519.0
2025-03-07 11:45:00,352.52,352.52,351.25,351.62,7540.0,352.52,352.52,351.25,351.62,7540.0
2025-03-07 11:50:00,351.62,351.62,350.23,350.62,8174.0,351.62,351.62,350.23,350.62,8174.0
2025-03-07 11:55:00,350.72,352.5,350.37,352.5,9837.0,350.72,352.5,350.37,352.5,9837.0
2025-03-07 12:00:00,352.34,352.94,352.31,352.66,4907.0,352.34,352.94,352.31,352.66,4907.0
2025-03-07 12:05:00,352.93,353.4,352.16,352.32,1210.0,352.93,353.4,352.16,352.32,1210.0
2025-03-07 12:10:00,352.68,353.24,352.33,353.24,1870.0,352.68,353.24,352.33,353.24,1870.0
2025-03-07 12:15:00,352.86,353.34,351.87,352.17,2525.0,352.86,353.34,351.87,352.17,2525.0
2025-03-07 12:20:00,352.49,352.75,352.15,352.57,1550.0,352.49,352.75,352.15,352.57,1550.0
2025-03-07 12:25:00,352.8,353.43,352.8,353.43,1400.0,352.8,353.43,352.8,353.43,1400.0
2025-03-07 12:30:00,353.01,353.58,352.54,353.58,2149.0,353.01,353.58,352.54,353.58,2149.0
2025-03-07 12:35:00,353.74,355.25,353.67,355.25,1700.0,353.74,355.25,353.67,355.25,1700.0
2025-03-07 12:40:00,355.21,355.81,355.2,355.69,700.0,355.21,355.81,355.2,355.69,700.0
2025-03-07 12:45:00,355.97,356.46,355.96,356.46,1800.0,355.97,356.46,355.96,356.46,1800.0
2025-03-07 12:50:00,356.18,357.22,356.02,357.22,2087.0,356.18,357.22,356.02,357.22,2087.0
2025-03-07 12:55:00,357.26,357.26,355.24,355.25,5571.0,357.26,357.26,355.24,355.25,5571.0
2025-03-07 13:00:00,355.3,356.54,355.27,356.54,1929.0,355.3,356.54,355.27,356.54,1929.0
2025-03-07 13:05:00,357.0,357.41,356.57,356.77,2200.0,357.0,357.41,356.57,356.77,2200.0
2025-03-07 13:10:00,356.88,356.93,355.86,356.92,2450.0,356.88,356.93,355.86,356.92,2450.0
2025-03-07 13:15:00,356.41,357.1,356.4,357.07,1404.0,356.41,357.1,356.4,357.07,1404.0
2025-03-07 13:20:00,357.08,357.08,356.2,356.2,955.0,357.08,357.08,356.2,356.2,955.0
2025-03-07 13:25:00,356.05,356.1,355.15,355.86,4510.0,356.05,356.1,355.15,355.86,4510.0
2025-03-07 13:30:00,355.96,356.82,355.96,356.78,3395.0,355.96,356.82,355.96,356.78,3395.0
2025-03-07 13:35:00,356.41,357.34,356.14,356.79,4485.0,356.41,357.34,356.14,356.79,4485.0
2025-03-07 13:40:00,357.0,357.01,356.47,356.68,2500.0,357.0,357.01,356.47,356.68,2500.0
2025-03-07 13:45:00,356.78,356.95,356.57,356.57,1851.0,356.78,356.95,356.57,356.57,1851.0
2025-03-07 13:50:00,356.44,357.2,356.04,357.19,2389.0,356.44,357.2,356.04,357.19,2389.0
2025-03-07 13:55:00,356.91,357.04,356.9,356.99,1467.0,356.91,357.04,356.9,356.99,1467.0
2025-03-07 14:00:00,357.06,357.66,357.06,357.4,2063.0,357.06,357.66,357.06,357.4,2063.0
2025-03-07 14:05:00,357.4,357.61,356.44,356.47,2770.0,357.4,357.61,356.44,356.47,2770.0
2025-03-07 14:10:00,356.47,357.13,356.33,356.34,2428.0,356.47,357.13,356.33,356.34,2428.0
2025-03-07 14:15:00,356.43,356.68,356.18,356.68,4633.0,356.43,356.68,356.18,356.68,4633.0
2025-03-07 14:20:00,356.63,357.76,356.63,357.46,5731.0,356.63,357.76,356.63,357.46,5731.0
2025-03-07 14:25:00,357.46,357.48,356.45,356.45,2446.0,357.46,357.48,356.45,356.45,2446.0
2025-03-07 14:30:00,356.56,356.57,356.28,356.28,1951.0,356.56,356.57,356.28,356.28,1951.0
2025-03-07 14:35:00,356.58,356.59,355.8,356.11,3661.0,356.58,356.59,355.8,356.11,3661.0
2025-03-07 14:40:00,356.17,356.19,355.68,355.86,1964.0,356.17,356.19,355.68,355.86,1964.0
2025-03-07 14:45:00,355.98,355.99,355.98,355.99,511.0,355.98,355.99,355.98,355.99,511.0
2025-03-07 14:50:00,355.69,356.17,355.69,355.92,2411.0,355.69,356.17,355.69,355.92,2411.0
2025-03-07 14:55:00,355.93,356.28,355.92,356.02,3182.0,355.93,356.28,355.92,356.02,3182.0
2025-03-07 15:00:00,355.98,356.3,355.83,356.3,3763.0,355.98,356.3,355.83,356.3,3763.0
2025-03-07 15:05:00,356.46,357.17,356.3,357.14,4522.0,356.46,357.17,356.3,357.14,4522.0
2025-03-07 15:10:00,357.1,357.31,356.54,356.62,4956.0,357.1,357.31,356.54,356.62,4956.0
2025-03-07 15:15:00,356.45,357.11,355.95,357.04,4187.0,356.45,357.11,355.95,357.04,4187.0
2025-03-07 15:20:00,356.73,356.81,356.4,356.55,3804.0,356.73,356.81,356.4,356.55,3804.0
2025-03-07 15:25:00,356.77,357.28,356.72,357.04,5409.0,356.77,357.28,356.72,357.04,5409.0
2025-03-07 15:30:00,357.11,357.41,356.27,356.47,6931.0,357.11,357.41,356.27,356.47,6931.0
2025-03-07 15:35:00,356.36,356.38,355.53,355.85,9628.0,356.36,356.38,355.53,355.85,9628.0
2025-03-07 15:40:00,355.9,356.95,355.59,356.8,3354.0,355.9,356.95,355.59,356.8,3354.0
2025-03-07 15:45:00,356.8,356.98,356.56,356.81,12275.0,356.8,356.98,356.56,356.81,12275.0
2025-03-07 15:50:00,356.68,356.94,356.01,356.68,17835.0,356.68,356.94,356.01,356.68,17835.0
2025-03-07 15:55:00,356.67,356.67,355.4,355.43,45070.0,356.67,356.67,355.4,355.43,45070.0
2025-03-10 09:30:00,354.99,356.3,351.36,351.37,28481.0,354.99,356.3,351.36,351.37,28481.0
2025-03-10 09:35:00,351.76,355.43,351.57,352.55,10796.0,351.76,355.43,351.57,352.55,10796.0
2025-03-10 09:40:00,353.18,357.89,352.94,355.32,20746.0,353.18,357.89,352.94,355.32,20746.0
2025-03-10 09:45:00,355.3,356.56,354.38,356.03,16339.0,355.3,356.56,354.38,356.03,16339.0
2025-03-10 09:50:00,355.96,359.0,355.96,357.98,14804.0,355.96,359.0,355.96,357.98,14804.0
2025-03-10 09:55:00,357.92,358.1,355.62,358.02,16640.0,357.92,358.1,355.62,358.02,16640.0
2025-03-10 10:00:00,357.38,358.18,356.82,356.82,10406.0,357.38,358.18,356.82,356.82,10406.0
2025-03-10 10:05:00,357.22,357.31,356.13,356.56,7769.0,357.22,357.31,356.13,356.56,7769.0
2025-03-10 10:10:00,356.31,356.67,354.83,355.08,6309.0,356.31,356.67,354.83,355.08,6309.0
2025-03-10 10:15:00,355.15,356.25,354.43,355.19,5766.0,355.15,356.25,354.43,355.19,5766.0
2025-03-10 10:20:00,355.86,357.23,355.86,356.75,6618.0,355.86,357.23,355.86,356.75,6618.0
2025-03-10 10:25:00,356.94,358.26,356.94,358.25,3563.0,356.94,358.26,356.94,358.25,3563.0
2025-03-10 10:30:00,358.25,358.52,357.71,358.11,8820.0,358.25,358.52,357.71,358.11,8820.0
2025-03-10 10:35:00,358.95,358.95,356.7,356.7,5401.0,358.95,358.95,356.7,356.7,5401.0
2025-03-10 10:40:00,356.75,357.01,355.0,355.06,2157.0,356.75,357.01,355.0,355.06,2157.0
2025-03-10 10:45:00,355.67,355.69,354.71,355.63,4510.0,355.67,355.69,354.71,355.63,4510.0
2025-03-10 10:50:00,355.83,355.83,355.04,355.37,4602.0,355.83,355.83,355.04,355.37,4602.0
2025-03-10 10:55:00,355.43,356.84,355.04,356.5,2779.0,355.43,356.84,355.04,356.5,2779.0
2025-03-10 11:00:00,356.97,358.19,356.92,358.19,2800.0,356.97,358.19,356.92,358.19,2800.0
2025-03-10 11:05:00,357.8,358.13,357.12,358.12,3426.0,357.8,358.13,357.12,358.12,3426.0
2025-03-10 11:10:00,358.15,358.69,357.39,358.65,4500.0,358.15,358.69,357.39,358.65,4500.0
2025-03-10 11:15:00,358.75,358.75,358.09,358.49,6465.0,358.75,358.75,358.09,358.49,6465.0
2025-03-10 11:20:00,358.9,359.61,358.19,359.3,1252.0,358.9,359.61,358.19,359.3,1252.0
2025-03-10 11:25:00,359.02,359.44,358.18,359.44,2600.0,359.02,359.44,358.18,359.44,2600.0
2025-03-10 11:30:00,359.6,360.0,358.98,359.41,5530.0,359.6,360.0,358.98,359.41,5530.0
2025-03-10 11:35:00,359.18,359.57,358.58,358.58,5229.0,359.18,359.57,358.58,358.58,5229.0
2025-03-10 11:40:00,358.61,358.77,356.76,356.78,8776.0,358.61,358.77,356.76,356.78,8776.0
2025-03-10 11:45:00,356.92,358.95,356.78,358.8,6231.0,356.92,358.95,356.78,358.8,6231.0
2025-03-10 11:50:00,358.66,358.72,358.42,358.58,1653.0,358.66,358.72,358.42,358.58,1653.0
2025-03-10 11:55:00,358.58,359.0,358.28,358.96,4464.0,358.58,359.0,358.28,358.96,4464.0
2025-03-10 12:00:00,358.83,358.93,358.16,358.16,3223.0,358.83,358.93,358.16,358.16,3223.0
2025-03-10 12:05:00,357.91,359.25,357.79,359.25,3129.0,357.91,359.25,357.79,359.25,3129.0
2025-03-10 12:10:00,358.94,359.55,358.92,359.55,3206.0,358.94,359.55,358.92,359.55,3206.0
2025-03-10 12:15:00,359.55,360.0,359.06,359.94,12909.0,359.55,360.0,359.06,359.94,12909.0
2025-03-10 12:20:00,359.99,362.37,359.99,361.61,3434.0,359.99,362.37,359.99,361.61,3434.0
2025-03-10 12:25:00,361.61,362.41,360.81,362.07,3941.0,361.61,362.41,360.81,362.07,3941.0
2025-03-10 12:30:00,362.42,363.58,362.23,362.9,8616.0,362.42,363.58,362.23,362.9,8616.0
2025-03-10 12:35:00,362.81,363.07,361.76,361.8,6588.0,362.81,363.07,361.76,361.8,6588.0
2025-03-10 12:40:00,361.8,362.42,361.03,361.14,6761.0,361.8,362.42,361.03,361.14,6761.0
2025-03-10 12:45:00,361.16,362.2,360.92,361.56,5679.0,361.16,362.2,360.92,361.56,5679.0
2025-03-10 12:50:00,361.72,362.11,360.73,360.92,5871.0,361.72,362.11,360.73,360.92,5871.0
2025-03-10 12:55:00,360.92,361.63,360.41,360.41,3100.0,360.92,361.63,360.41,360.41,3100.0
2025-03-10 13:00:00,360.56,360.94,359.97,360.04,5226.0,360.56,360.94,359.97,360.04,5226.0
2025-03-10 13:05:00,360.24,360.57,360.23,360.45,6574.0,360.24,360.57,360.23,360.45,6574.0
2025-03-10 13:10:00,360.53,360.53,358.8,359.17,13590.0,360.53,360.53,358.8,359.17,13590.0
2025-03-10 13:15:00,359.29,359.3,358.17,358.26,8221.0,359.29,359.3,358.17,358.26,8221.0
2025-03-10 13:20:00,358.2,360.63,358.2,360.63,7170.0,358.2,360.63,358.2,360.63,7170.0
2025-03-10 13:25:00,360.24,360.63,360.22,360.35,1910.0,360.24,360.63,360.22,360.35,1910.0
2025-03-10 13:30:00,359.83,360.35,359.41,359.41,2270.0,359.83,360.35,359.41,359.41,2270.0
2025-03-10 13:35:00,359.23,359.5,358.94,358.94,5702.0,359.23,359.5,358.94,358.94,5702.0
2025-03-10 13:40:00,359.3,359.44,358.66,358.87,4952.0,359.3,359.44,358.66,358.87,4952.0
2025-03-10 13:45:00,359.0,359.6,358.28,359.02,17947.0,359.0,359.6,358.28,359.02,17947.0
2025-03-10 13:50:00,358.64,359.1,358.54,359.09,3724.0,358.64,359.1,358.54,359.09,3724.0
2025-03-10 13:55:00,359.61,359.84,358.5,358.84,4000.0,359.61,359.84,358.5,358.84,4000.0
2025-03-10 14:00:00,358.77,358.98,358.14,358.31,4133.0,358.77,358.98,358.14,358.31,4133.0
2025-03-10 14:05:00,358.3,358.3,357.33,357.57,8117.0,358.3,358.3,357.33,357.57,8117.0
2025-03-10 14:10:00,357.76,357.85,356.96,357.48,10212.0,357.76,357.85,356.96,357.48,10212.0
2025-03-10 14:15:00,357.71,358.77,357.49,358.04,5702.0,357.71,358.77,357.49,358.04,5702.0
2025-03-10 14:20:00,358.19,358.19,357.78,357.85,3124.0,358.19,358.19,357.78,357.85,3124.0
2025-03-10 14:25:00,357.82,358.15,356.99,357.12,4238.0,357.82,358.15,356.99,357.12,4238.0
2025-03-10 14:30:00,357.32,358.03,357.0,357.0,4090.0,357.32,358.03,357.0,357.0,4090.0
2025-03-10 14:35:00,357.14,357.6,356.87,357.03,2654.0,357.14,357.6,356.87,357.03,2654.0
2025-03-10 14:40:00,357.03,357.56,356.49,357.25,3740.0,357.03,357.56,356.49,357.25,3740.0
2025-03-10 14:45:00,357.33,357.71,356.94,357.07,7025.0,357.33,357.71,356.94,357.07,7025.0
2025-03-10 14:50:00,357.09,357.09,355.79,356.27,4043.0,357.09,357.09,355.79,356.27,4043.0
2025-03-10 14:55:00,356.14,356.24,354.9,356.15,17367.0,356.14,356.24,354.9,356.15,17367.0
2025-03-10 15:00:00,355.83,355.86,355.14,355.14,5042.0,355.83,355.86,355.14,355.14,5042.0
2025-03-10 15:05:00,355.43,355.54,354.49,355.19,10469.0,355.43,355.54,354.49,355.19,10469.0
2025-03-10 15:10:00,354.96,356.43,354.79,356.43,10625.0,354.96,356.43,354.79,356.43,10625.0
2025-03-10 15:15:00,356.24,357.31,356.24,356.84,7967.0,356.24,357.31,356.24,356.84,7967.0
2025-03-10 15:20:00,356.93,357.13,355.9,355.9,7129.0,356.93,357.13,355.9,355.9,7129.0
2025-03-10 15:25:00,355.69,357.11,355.69,355.77,7738.0,355.69,357.11,355.69,355.77,7738.0
2025-03-10 15:30:00,355.84,356.57,355.81,356.44,7138.0,355.84,356.57,355.81,356.44,7138.0
2025-03-10 15:35:00,356.34,356.69,355.23,356.1,11552.0,356.34,356.69,355.23,356.1,11552.0
2025-03-10 15:40:00,356.1,356.63,354.24,354.69,18207.0,356.1,356.63,354.24,354.69,18207.0
2025-03-10 15:45:00,354.69,355.6,354.46,354.96,11304.0,354.69,355.6,354.46,354.96,11304.0
2025-03-10 15:50:00,354.95,355.27,353.56,354.8,25182.0,354.95,355.27,353.56,354.8,25182.0
2025-03-10 15:55:00,354.7,354.98,353.96,354.26,76623.0,354.7,354.98,353.96,354.26,76623.0
2025-03-11 09:30:00,353.09,354.6,348.93,349.06,15366.0,353.09,354.6,348.93,349.06,15366.0
2025-03-11 09:35:00,348.36,351.19,347.55,351.18,3843.0,348.36,351.19,347.55,351.18,3843.0
2025-03-11 09:40:00,351.26,351.37,348.91,351.37,2205.0,351.26,351.37,348.91,351.37,2205.0
2025-03-11 09:45:00,351.37,351.37,349.1,350.41,2528.0,351.37,351.37,349.1,350.41,2528.0
2025-03-11 09:50:00,350.7,351.49,350.34,350.8,3432.0,350.7,351.49,350.34,350.8,3432.0
2025-03-11 09:55:00,350.21,351.72,349.64,350.23,3275.0,350.21,351.72,349.64,350.23,3275.0
2025-03-11 10:00:00,350.2,353.97,348.7,350.21,5334.0,350.2,353.97,348.7,350.21,5334.0
2025-03-11 10:05:00,350.01,350.1,349.47,349.95,3500.0,350.01,350.1,349.47,349.95,3500.0
2025-03-11 10:10:00,349.74,349.74,348.32,348.76,2558.0,349.74,349.74,348.32,348.76,2558.0
2025-03-11 10:15:00,349.32,350.09,349.01,349.01,4177.0,349.32,350.09,349.01,349.01,4177.0
2025-03-11 10:20:00,349.38,349.61,348.82,349.42,4364.0,349.38,349.61,348.82,349.42,4364.0
2025-03-11 10:25:00,349.5,349.5,348.59,348.73,3722.0,349.5,349.5,348.59,348.73,3722.0
2025-03-11 10:30:00,349.49,350.0,346.56,347.64,5777.0,349.49,350.0,346.56,347.64,5777.0
2025-03-11 10:35:00,347.85,347.85,345.02,345.14,3633.0,347.85,347.85,345.02,345.14,3633.0
2025-03-11 10:40:00,345.38,347.18,345.38,346.83,6811.0,345.38,347.18,345.38,346.83,6811.0
2025-03-11 10:45:00,346.6,347.16,346.16,346.17,2690.0,346.6,347.16,346.16,346.17,2690.0
2025-03-11 10:50:00,346.28,347.23,345.79,346.93,4568.0,346.28,347.23,345.79,346.93,4568.0
2025-03-11 10:55:00,346.75,346.75,345.49,345.61,2900.0,346.75,346.75,345.49,345.61,2900.0
2025-03-11 11:00:00,345.0,345.49,344.37,344.37,3673.0,345.0,345.49,344.37,344.37,3673.0
2025-03-11 11:05:00,344.52,347.37,344.52,347.37,8537.0,344.52,347.37,344.52,347.37,8537.0
2025-03-11 11:10:00,347.41,348.49,347.2,347.62,6095.0,347.41,348.49,347.2,347.62,6095.0
2025-03-11 11:15:00,347.66,347.66,346.51,347.29,6690.0,347.66,347.66,346.51,347.29,6690.0
2025-03-11 11:20:00,346.29,347.0,345.82,345.82,3532.0,346.29,347.0,345.82,345.82,3532.0
2025-03-11 11:25:00,345.67,346.3,345.6,345.92,4555.0,345.67,346.3,345.6,345.92,4555.0
2025-03-11 11:30:00,345.63,346.71,345.62,346.13,2945.0,345.63,346.71,345.62,346.13,2945.0
2025-03-11 11:35:00,345.77,346.2,345.5,346.17,4686.0,345.77,346.2,345.5,346.17,4686.0
2025-03-11 11:40:00,346.34,347.47,346.34,346.48,1460.0,346.34,347.47,346.34,346.48,1460.0
2025-03-11 11:45:00,346.47,346.63,345.76,346.59,4734.0,346.47,346.63,345.76,346.59,4734.0
2025-03-11 11:50:00,346.01,346.74,345.85,346.74,1904.0,346.01,346.74,345.85,346.74,1904.0
2025-03-11 11:55:00,347.14,347.32,345.64,346.33,4923.0,347.14,347.32,345.64,346.33,4923.0
2025-03-11 12:00:00,346.21,346.24,345.23,345.24,1800.0,346.21,346.24,345.23,345.24,1800.0
2025-03-11 12:05:00,344.99,345.44,344.75,345.06,4523.0,344.99,345.44,344.75,345.06,4523.0
2025-03-11 12:10:00,344.77,344.79,343.77,343.77,4265.0,344.77,344.79,343.77,343.77,4265.0
2025-03-11 12:15:00,343.69,343.99,342.64,342.97,5037.0,343.69,343.99,342.64,342.97,5037.0
2025-03-11 12:20:00,343.06,344.2,343.05,343.86,5037.0,343.06,344.2,343.05,343.86,5037.0
2025-03-11 12:25:00,343.64,343.64,342.65,342.78,6357.0,343.64,343.64,342.65,342.78,6357.0
2025-03-11 12:30:00,343.0,343.72,342.75,343.64,9895.0,343.0,343.72,342.75,343.64,9895.0
2025-03-11 12:35:00,343.56,343.91,342.8,342.85,5315.0,343.56,343.91,342.8,342.85,5315.0
2025-03-11 12:40:00,343.01,343.7,342.64,342.88,5039.0,343.01,343.7,342.64,342.88,5039.0
2025-03-11 12:45:00,342.97,342.97,341.62,341.62,1899.0,342.97,342.97,341.62,341.62,1899.0
2025-03-11 12:50:00,341.57,341.72,340.85,341.06,6182.0,341.57,341.72,340.85,341.06,6182.0
2025-03-11 12:55:00,341.7,341.9,340.89,341.04,1924.0,341.7,341.9,340.89,341.04,1924.0
2025-03-11 13:00:00,340.91,341.17,340.48,340.99,2622.0,340.91,341.17,340.48,340.99,2622.0
2025-03-11 13:05:00,340.33,340.73,340.07,340.55,2781.0,340.33,340.73,340.07,340.55,2781.0
2025-03-11 13:10:00,340.49,340.5,339.74,339.84,6917.0,340.49,340.5,339.74,339.84,6917.0
2025-03-11 13:15:00,339.55,340.22,339.53,339.67,3800.0,339.55,340.22,339.53,339.67,3800.0
2025-03-11 13:20:00,339.7,339.7,338.3,338.43,6370.0,339.7,339.7,338.3,338.43,6370.0
2025-03-11 13:25:00,338.43,338.56,337.37,337.9,5045.0,338.43,338.56,337.37,337.9,5045.0
2025-03-11 13:30:00,337.89,338.55,337.45,337.45,6831.0,337.89,338.55,337.45,337.45,6831.0
2025-03-11 13:35:00,337.4,337.72,336.78,337.41,20898.0,337.4,337.72,336.78,337.41,20898.0
2025-03-11 13:40:00,337.4,338.53,337.32,338.32,26392.0,337.4,338.53,337.32,338.32,26392.0
2025-03-11 13:45:00,338.15,338.94,338.07,338.07,3139.0,338.15,338.94,338.07,338.07,3139.0
2025-03-11 13:50:00,338.18,338.58,337.8,338.06,6283.0,338.18,338.58,337.8,338.06,6283.0
2025-03-11 13:55:00,337.61,337.67,336.8,337.6,3914.0,337.61,337.67,336.8,337.6,3914.0
2025-03-11 14:00:00,337.5,338.6,337.45,338.19,4916.0,337.5,338.6,337.45,338.19,4916.0
2025-03-11 14:05:00,338.2,338.63,337.59,337.79,9266.0,338.2,338.63,337.59,337.79,9266.0
2025-03-11 14:10:00,337.94,339.14,337.79,338.51,3500.0,337.94,339.14,337.79,338.51,3500.0
2025-03-11 14:15:00,338.24,338.47,337.52,338.47,18724.0,338.24,338.47,337.52,338.47,18724.0
2025-03-11 14:20:00,338.77,339.68,338.49,339.3,20355.0,338.77,339.68,338.49,339.3,20355.0
2025-03-11 14:25:00,339.1,339.22,338.76,338.84,2187.0,339.1,339.22,338.76,338.84,2187.0
2025-03-11 14:30:00,338.84,341.42,338.59,340.74,6479.0,338.84,341.42,338.59,340.74,6479.0
2025-03-11 14:35:00,340.45,343.06,340.27,342.79,4557.0,340.45,343.06,340.27,342.79,4557.0
2025-03-11 14:40:00,342.78,344.37,342.6,344.37,3763.0,342.78,344.37,342.6,344.37,3763.0
2025-03-11 14:45:00,344.6,345.2,344.34,344.94,5013.0,344.6,345.2,344.34,344.94,5013.0
2025-03-11 14:50:00,344.97,346.25,344.97,345.99,5363.0,344.97,346.25,344.97,345.99,5363.0
2025-03-11 14:55:00,345.69,345.89,344.37,344.4,8840.0,345.69,345.89,344.37,344.4,8840.0
2025-03-11 15:00:00,344.22,344.5,343.84,344.18,3813.0,344.22,344.5,343.84,344.18,3813.0
2025-03-11 15:05:00,344.18,345.63,344.18,345.03,4960.0,344.18,345.63,344.18,345.03,4960.0
2025-03-11 15:10:00,345.03,345.03,344.23,344.45,2838.0,345.03,345.03,344.23,344.45,2838.0
2025-03-11 15:15:00,344.06,344.06,343.21,343.82,9085.0,344.06,344.06,343.21,343.82,9085.0
2025-03-11 15:20:00,343.44,343.86,342.38,342.54,6495.0,343.44,343.86,342.38,342.54,6495.0
2025-03-11 15:25:00,342.13,343.59,341.7,343.34,30380.0,342.13,343.59,341.7,343.34,30380.0
2025-03-11 15:30:00,343.44,344.31,343.31,344.0,15829.0,343.44,344.31,343.31,344.0,15829.0
2025-03-11 15:35:00,344.12,345.07,343.87,344.0,8391.0,344.12,345.07,343.87,344.0,8391.0
2025-03-11 15:40:00,344.0,344.86,343.62,344.77,13970.0,344.0,344.86,343.62,344.77,13970.0
2025-03-11 15:45:00,344.77,344.77,343.91,344.33,10758.0,344.77,344.77,343.91,344.33,10758.0
2025-03-11 15:50:00,344.53,345.71,343.67,344.06,32737.0,344.53,345.71,343.67,344.06,32737.0
2025-03-11 15:55:00,344.02,344.02,342.27,342.71,55780.0,344.02,344.02,342.27,342.71,55780.0
2025-03-12 09:30:00,345.02,346.25,338.85,340.13,25149.0,345.02,346.25,338.85,340.13,25149.0
2025-03-12 09:35:00,339.42,341.69,337.53,341.02,14627.0,339.42,341.69,337.53,341.02,14627.0
2025-03-12 09:40:00,342.09,343.52,339.72,339.73,6790.0,342.09,343.52,339.72,339.73,6790.0
2025-03-12 09:45:00,339.67,340.18,338.99,339.89,2955.0,339.67,340.18,338.99,339.89,2955.0
2025-03-12 09:50:00,339.89,341.26,338.66,338.94,4361.0,339.89,341.26,338.66,338.94,4361.0
2025-03-12 09:55:00,338.4,339.04,337.26,338.19,5220.0,338.4,339.04,337.26,338.19,5220.0
2025-03-12 10:00:00,338.38,339.5,338.3,338.36,7075.0,338.38,339.5,338.3,338.36,7075.0
2025-03-12 10:05:00,338.36,339.03,337.93,338.45,6756.0,338.36,339.03,337.93,338.45,6756.0
2025-03-12 10:10:00,338.62,338.62,337.5,337.53,2484.0,338.62,338.62,337.5,337.53,2484.0
2025-03-12 10:15:00,337.35,337.55,336.32,336.57,1916.0,337.35,337.55,336.32,336.57,1916.0
2025-03-12 10:20:00,336.6,336.89,336.01,336.42,3277.0,336.6,336.89,336.01,336.42,3277.0
2025-03-12 10:25:00,336.0,336.82,335.68,336.44,12349.0,336.0,336.82,335.68,336.44,12349.0
2025-03-12 10:30:00,336.34,336.34,333.94,334.56,5822.0,336.34,336.34,333.94,334.56,5822.0
2025-03-12 10:35:00,334.86,335.1,334.5,334.87,2900.0,334.86,335.1,334.5,334.87,2900.0
2025-03-12 10:40:00,335.25,335.25,332.43,332.5,8716.0,335.25,335.25,332.43,332.5,8716.0
2025-03-12 10:45:00,332.74,333.33,332.01,332.1,4784.0,332.74,333.33,332.01,332.1,4784.0
2025-03-12 10:50:00,332.02,332.75,331.13,332.0,16058.0,332.02,332.75,331.13,332.0,16058.0
2025-03-12 10:55:00,331.76,332.22,330.12,330.13,11882.0,331.76,332.22,330.12,330.13,11882.0
2025-03-12 11:00:00,330.28,331.59,330.26,331.28,7410.0,330.28,331.59,330.26,331.28,7410.0
2025-03-12 11:05:00,331.27,331.94,330.86,331.94,6755.0,331.27,331.94,330.86,331.94,6755.0
2025-03-12 11:10:00,331.44,333.06,331.04,332.86,6815.0,331.44,333.06,331.04,332.86,6815.0
2025-03-12 11:15:00,332.9,333.21,332.01,332.01,3520.0,332.9,333.21,332.01,332.01,3520.0
2025-03-12 11:20:00,332.45,332.46,331.29,332.14,3451.0,332.45,332.46,331.29,332.14,3451.0
2025-03-12 11:25:00,332.32,332.45,332.22,332.4,2602.0,332.32,332.45,332.22,332.4,2602.0
2025-03-12 11:30:00,332.4,332.52,331.14,331.83,12776.0,332.4,332.52,331.14,331.83,12776.0
2025-03-12 11:35:00,331.79,332.11,331.13,331.41,2300.0,331.79,332.11,331.13,331.41,2300.0
2025-03-12 11:40:00,331.39,331.92,331.2,331.3,2150.0,331.39,331.92,331.2,331.3,2150.0
2025-03-12 11:45:00,330.91,331.72,330.75,331.0,2414.0,330.91,331.72,330.75,331.0,2414.0
2025-03-12 11:50:00,331.07,331.55,330.9,331.3,2516.0,331.07,331.55,330.9,331.3,2516.0
2025-03-12 11:55:00,331.06,331.2,330.48,331.18,2453.0,331.06,331.2,330.48,331.18,2453.0
2025-03-12 12:00:00,331.31,332.86,331.31,332.86,5819.0,331.31,332.86,331.31,332.86,5819.0
2025-03-12 12:05:00,332.86,333.36,332.11,332.12,2306.0,332.86,333.36,332.11,332.12,2306.0
2025-03-12 12:10:00,332.61,333.12,332.27,332.72,2018.0,332.61,333.12,332.27,332.72,2018.0
2025-03-12 12:15:00,333.0,333.12,332.5,332.75,4802.0,333.0,333.12,332.5,332.75,4802.0
2025-03-12 12:20:00,333.08,334.35,332.41,334.35,8225.0,333.08,334.35,332.41,334.35,8225.0
2025-03-12 12:25:00,333.99,334.69,333.9,334.31,5298.0,333.99,334.69,333.9,334.31,5298.0
2025-03-12 12:30:00,334.92,336.45,334.92,336.29,10457.0,334.92,336.45,334.92,336.29,10457.0
2025-03-12 12:35:00,336.35,336.44,335.2,335.21,8016.0,336.35,336.44,335.2,335.21,8016.0
2025-03-12 12:40:00,334.79,334.96,334.22,334.85,5337.0,334.79,334.96,334.22,334.85,5337.0
2025-03-12 12:45:00,334.66,336.3,334.65,336.2,2182.0,334.66,336.3,334.65,336.2,2182.0
2025-03-12 12:50:00,336.21,336.49,335.66,335.66,2332.0,336.21,336.49,335.66,335.66,2332.0
2025-03-12 12:55:00,335.79,335.79,334.46,334.47,2201.0,335.79,335.79,334.46,334.47,2201.0
2025-03-12 13:00:00,334.47,335.33,334.16,334.88,2913.0,334.47,335.33,334.16,334.88,2913.0
2025-03-12 13:05:00,334.93,335.27,334.52,334.53,3095.0,334.93,335.27,334.52,334.53,3095.0
2025-03-12 13:10:00,335.0,335.16,334.85,334.85,1001.0,335.0,335.16,334.85,334.85,1001.0
2025-03-12 13:15:00,334.7,334.9,334.25,334.87,3125.0,334.7,334.9,334.25,334.87,3125.0
2025-03-12 13:20:00,335.21,336.19,335.08,335.74,3033.0,335.21,336.19,335.08,335.74,3033.0
2025-03-12 13:25:00,335.76,335.92,335.41,335.52,2121.0,335.76,335.92,335.41,335.52,2121.0
2025-03-12 13:30:00,335.72,336.06,335.51,335.86,2000.0,335.72,336.06,335.51,335.86,2000.0
2025-03-12 13:35:00,335.94,336.25,335.7,335.93,4504.0,335.94,336.25,335.7,335.93,4504.0
2025-03-12 13:40:00,336.06,336.13,335.25,335.58,1886.0,336.06,336.13,335.25,335.58,1886.0
2025-03-12 13:45:00,335.41,336.03,335.41,335.7,1602.0,335.41,336.03,335.41,335.7,1602.0
2025-03-12 13:50:00,335.52,335.52,334.97,335.15,1468.0,335.52,335.52,334.97,335.15,1468.0
2025-03-12 13:55:00,335.25,335.25,333.4,333.41,2139.0,335.25,335.25,333.4,333.41,2139.0
2025-03-12 14:00:00,333.88,334.69,333.7,334.32,2468.0,333.88,334.69,333.7,334.32,2468.0
2025-03-12 14:05:00,334.56,334.8,334.28,334.8,2483.0,334.56,334.8,334.28,334.8,2483.0
2025-03-12 14:10:00,334.72,336.56,334.71,336.36,2232.0,334.72,336.56,334.71,336.36,2232.0
2025-03-12 14:15:00,336.37,336.37,335.62,336.15,2727.0,336.37,336.37,335.62,336.15,2727.0
2025-03-12 14:20:00,335.95,336.18,335.17,335.35,3140.0,335.95,336.18,335.17,335.35,3140.0
2025-03-12 14:25:00,335.59,336.13,335.24,336.1,3633.0,335.59,336.13,335.24,336.1,3633.0
2025-03-12 14:30:00,335.92,336.98,335.78,336.5,3509.0,335.92,336.98,335.78,336.5,3509.0
2025-03-12 14:35:00,336.34,336.77,336.18,336.63,2987.0,336.34,336.77,336.18,336.63,2987.0
2025-03-12 14:40:00,336.66,337.02,336.37,337.0,1773.0,336.66,337.02,336.37,337.0,1773.0
2025-03-12 14:45:00,336.78,337.59,336.59,337.05,5552.0,336.78,337.59,336.59,337.05,5552.0
2025-03-12 14:50:00,337.06,337.07,335.99,335.99,5014.0,337.06,337.07,335.99,335.99,5014.0
2025-03-12 14:55:00,335.76,335.98,335.33,335.61,3276.0,335.76,335.98,335.33,335.61,3276.0
2025-03-12 15:00:00,335.23,335.23,334.39,334.48,2984.0,335.23,335.23,334.39,334.48,2984.0
2025-03-12 15:05:00,334.6,334.89,334.31,334.59,1900.0,334.6,334.89,334.31,334.59,1900.0
2025-03-12 15:10:00,334.63,334.63,334.0,334.38,7817.0,334.63,334.63,334.0,334.38,7817.0
2025-03-12 15:15:00,334.19,334.88,333.99,334.37,3770.0,334.19,334.88,333.99,334.37,3770.0
2025-03-12 15:20:00,334.24,334.35,333.38,333.52,3939.0,334.24,334.35,333.38,333.52,3939.0
2025-03-12 15:25:00,333.88,333.92,332.76,333.03,4547.0,333.88,333.92,332.76,333.03,4547.0
2025-03-12 15:30:00,333.14,333.14,331.15,331.15,6603.0,333.14,333.14,331.15,331.15,6603.0
2025-03-12 15:35:00,331.01,331.01,329.68,330.02,25241.0,331.01,331.01,329.68,330.02,25241.0
2025-03-12 15:40:00,329.56,330.39,329.52,329.63,25941.0,329.56,330.39,329.52,329.63,25941.0
2025-03-12 15:45:00,329.39,330.15,329.13,330.15,13335.0,329.39,330.15,329.13,330.15,13335.0
2025-03-12 15:50:00,329.85,330.82,329.0,329.81,22503.0,329.85,330.82,329.0,329.81,22503.0
2025-03-12 15:55:00,329.49,329.72,328.45,329.02,47265.0,329.49,329.72,328.45,329.02,47265.0
2025-03-13 09:30:00,329.0,329.54,325.01,327.04,28707.0,329.0,329.54,325.01,327.04,28707.0
2025-03-13 09:35:00,327.41,328.07,324.25,326.89,12108.0,327.41,328.07,324.25,326.89,12108.0
2025-03-13 09:40:00,327.23,327.23,324.69,325.88,10584.0,327.23,327.23,324.69,325.88,10584.0
2025-03-13 09:45:00,325.31,326.51,324.99,325.44,12760.0,325.31,326.51,324.99,325.44,12760.0
2025-03-13 09:50:00,325.74,325.84,324.45,324.85,14999.0,325.74,325.84,324.45,324.85,14999.0
2025-03-13 09:55:00,324.85,325.88,324.16,325.55,10593.0,324.85,325.88,324.16,325.55,10593.0
2025-03-13 10:00:00,324.88,327.37,324.7,326.44,16971.0,324.88,327.37,324.7,326.44,16971.0
2025-03-13 10:05:00,326.43,327.3,325.66,325.85,22612.0,326.43,327.3,325.66,325.85,22612.0
2025-03-13 10:10:00,325.51,327.17,325.47,327.17,6314.0,325.51,327.17,325.47,327.17,6314.0
2025-03-13 10:15:00,326.9,327.92,326.09,327.63,6718.0,326.9,327.92,326.09,327.63,6718.0
2025-03-13 10:20:00,327.45,327.45,323.85,324.43,12187.0,327.45,327.45,323.85,324.43,12187.0
2025-03-13 10:25:00,324.38,324.58,323.25,323.44,19395.0,324.38,324.58,323.25,323.44,19395.0
2025-03-13 10:30:00,323.44,324.06,321.33,321.93,18899.0,323.44,324.06,321.33,321.93,18899.0
2025-03-13 10:35:00,321.87,321.87,319.62,319.67,12244.0,321.87,321.87,319.62,319.67,12244.0
2025-03-13 10:40:00,319.65,320.27,319.5,319.66,11912.0,319.65,320.27,319.5,319.66,11912.0
2025-03-13 10:45:00,319.69,320.01,318.59,318.92,15780.0,319.69,320.01,318.59,318.92,15780.0
2025-03-13 10:50:00,318.81,319.69,318.36,319.19,11411.0,318.81,319.69,318.36,319.19,11411.0
2025-03-13 10:55:00,319.16,320.0,318.94,320.0,4515.0,319.16,320.0,318.94,320.0,4515.0
2025-03-13 11:00:00,320.51,321.5,319.59,320.93,6203.0,320.51,321.5,319.59,320.93,6203.0
2025-03-13 11:05:00,320.68,320.96,320.05,320.05,5551.0,320.68,320.96,320.05,320.05,5551.0
2025-03-13 11:10:00,320.08,320.42,319.34,319.53,13761.0,320.08,320.42,319.34,319.53,13761.0
2025-03-13 11:15:00,319.27,319.48,318.9,319.13,7405.0,319.27,319.48,318.9,319.13,7405.0
2025-03-13 11:20:00,319.13,319.28,318.17,318.3,7217.0,319.13,319.28,318.17,318.3,7217.0
2025-03-13 11:25:00,318.3,318.36,317.7,318.07,5312.0,318.3,318.36,317.7,318.07,5312.0
2025-03-13 11:30:00,318.58,318.58,317.72,317.77,9711.0,318.58,318.58,317.72,317.77,9711.0
2025-03-13 11:35:00,317.5,317.57,317.05,317.5,7580.0,317.5,317.57,317.05,317.5,7580.0
2025-03-13 11:40:00,317.11,318.66,316.99,318.66,4316.0,317.11,318.66,316.99,318.66,4316.0
2025-03-13 11:45:00,318.14,318.32,317.23,317.62,4245.0,318.14,318.32,317.23,317.62,4245.0
2025-03-13 11:50:00,317.11,317.65,317.11,317.44,3606.0,317.11,317.65,317.11,317.44,3606.0
2025-03-13 11:55:00,317.1,317.1,316.05,316.44,11655.0,317.1,317.1,316.05,316.44,11655.0
2025-03-13 12:00:00,316.22,316.27,314.53,315.05,16258.0,316.22,316.27,314.53,315.05,16258.0
2025-03-13 12:05:00,314.6,315.38,314.18,314.8,9293.0,314.6,315.38,314.18,314.8,9293.0
2025-03-13 12:10:00,314.8,315.15,313.5,313.53,11872.0,314.8,315.15,313.5,313.53,11872.0
2025-03-13 12:15:00,313.72,313.93,312.8,313.67,14155.0,313.72,313.93,312.8,313.67,14155.0
2025-03-13 12:20:00,313.5,314.94,313.5,314.03,21545.0,313.5,314.94,313.5,314.03,21545.0
2025-03-13 12:25:00,314.23,315.3,314.04,315.17,10630.0,314.23,315.3,314.04,315.17,10630.0
2025-03-13 12:30:00,315.02,315.47,314.68,314.72,15081.0,315.02,315.47,314.68,314.72,15081.0
2025-03-13 12:35:00,314.72,314.76,313.85,313.87,7249.0,314.72,314.76,313.85,313.87,7249.0
2025-03-13 12:40:00,313.88,315.13,313.88,314.42,11982.0,313.88,315.13,313.88,314.42,11982.0
2025-03-13 12:45:00,314.42,314.69,313.34,313.9,9168.0,314.42,314.69,313.34,313.9,9168.0
2025-03-13 12:50:00,313.77,315.0,313.76,313.8,8614.0,313.77,315.0,313.76,313.8,8614.0
2025-03-13 12:55:00,313.79,314.04,313.29,313.5,6723.0,313.79,314.04,313.29,313.5,6723.0
2025-03-13 13:00:00,313.79,314.25,313.37,314.22,7413.0,313.79,314.25,313.37,314.22,7413.0
2025-03-13 13:05:00,314.22,314.23,313.24,313.56,6459.0,314.22,314.23,313.24,313.56,6459.0
2025-03-13 13:10:00,313.6,313.71,312.82,313.06,8011.0,313.6,313.71,312.82,313.06,8011.0
2025-03-13 13:15:00,313.07,313.25,312.06,312.18,8629.0,313.07,313.25,312.06,312.18,8629.0
2025-03-13 13:20:00,312.0,312.31,311.46,311.57,21966.0,312.0,312.31,311.46,311.57,21966.0
2025-03-13 13:25:00,311.4,311.75,310.59,311.41,17813.0,311.4,311.75,310.59,311.41,17813.0
2025-03-13 13:30:00,311.24,311.24,309.55,310.19,12869.0,311.24,311.24,309.55,310.19,12869.0
2025-03-13 13:35:00,309.98,310.1,309.01,309.03,13590.0,309.98,310.1,309.01,309.03,13590.0
2025-03-13 13:40:00,309.36,310.23,309.18,310.17,12944.0,309.36,310.23,309.18,310.17,12944.0
2025-03-13 13:45:00,310.3,310.33,309.25,309.54,10460.0,310.3,310.33,309.25,309.54,10460.0
2025-03-13 13:50:00,309.54,311.02,309.54,310.75,26611.0,309.54,311.02,309.54,310.75,26611.0
2025-03-13 13:55:00,310.75,311.07,310.25,310.25,11570.0,310.75,311.07,310.25,310.25,11570.0
2025-03-13 14:00:00,310.46,311.46,310.34,311.18,12180.0,310.46,311.46,310.34,311.18,12180.0
2025-03-13 14:05:00,311.18,312.6,311.09,312.6,33216.0,311.18,312.6,311.09,312.6,33216.0
2025-03-13 14:10:00,312.37,313.87,311.9,312.26,24479.0,312.37,313.87,311.9,312.26,24479.0
2025-03-13 14:15:00,312.06,312.5,311.55,312.44,9164.0,312.06,312.5,311.55,312.44,9164.0
2025-03-13 14:20:00,312.32,313.89,312.02,313.53,8247.0,312.32,313.89,312.02,313.53,8247.0
2025-03-13 14:25:00,313.56,313.92,313.12,313.24,11603.0,313.56,313.92,313.12,313.24,11603.0
2025-03-13 14:30:00,313.24,313.7,312.84,313.3,11527.0,313.24,313.7,312.84,313.3,11527.0
2025-03-13 14:35:00,313.47,313.97,312.77,312.87,8723.0,313.47,313.97,312.77,312.87,8723.0
2025-03-13 14:40:00,312.66,314.26,312.66,314.0,7490.0,312.66,314.26,312.66,314.0,7490.0
2025-03-13 14:45:00,314.16,315.18,313.93,315.06,16132.0,314.16,315.18,313.93,315.06,16132.0
2025-03-13 14:50:00,315.05,315.5,313.67,314.07,19780.0,315.05,315.5,313.67,314.07,19780.0
2025-03-13 14:55:00,314.07,314.51,313.86,314.51,8451.0,314.07,314.51,313.86,314.51,8451.0
2025-03-13 15:00:00,314.28,315.35,313.93,314.15,12162.0,314.28,315.35,313.93,314.15,12162.0
2025-03-13 15:05:00,313.79,314.0,312.95,312.95,12512.0,313.79,314.0,312.95,312.95,12512.0
2025-03-13 15:10:00,313.09,314.73,312.93,314.63,10014.0,313.09,314.73,312.93,314.63,10014.0
2025-03-13 15:15:00,314.33,315.09,314.33,314.95,15173.0,314.33,315.09,314.33,314.95,15173.0
2025-03-13 15:20:00,314.92,314.96,313.69,313.98,15573.0,314.92,314.96,313.69,313.98,15573.0
2025-03-13 15:25:00,313.98,314.28,312.93,313.41,20706.0,313.98,314.28,312.93,313.41,20706.0
2025-03-13 15:30:00,313.41,314.84,313.22,314.84,14483.0,313.41,314.84,313.22,314.84,14483.0
2025-03-13 15:35:00,314.77,314.77,313.78,313.79,20225.0,314.77,314.77,313.78,313.79,20225.0
2025-03-13 15:40:00,313.8,314.46,313.09,313.66,22754.0,313.8,314.46,313.09,313.66,22754.0
2025-03-13 15:45:00,313.66,314.71,313.66,313.97,26773.0,313.66,314.71,313.66,313.97,26773.0
2025-03-13 15:50:00,314.35,315.22,313.18,314.51,44588.0,314.35,315.22,313.18,314.51,44588.0
2025-03-13 15:55:00,314.47,315.06,314.07,314.07,97747.0,314.47,315.06,314.07,314.07,97747.0
2025-03-14 09:30:00,342.2,343.0,333.8,334.83,212738.0,342.2,343.0,333.8,334.83,212738.0
2025-03-14 09:35:00,334.71,335.66,330.17,333.56,75576.0,334.71,335.66,330.17,333.56,75576.0
2025-03-14 09:40:00,333.55,339.0,332.39,338.47,29208.0,333.55,339.0,332.39,338.47,29208.0
2025-03-14 09:45:00,337.39,339.45,335.78,336.21,33267.0,337.39,339.45,335.78,336.21,33267.0
2025-03-14 09:50:00,336.52,336.52,333.29,335.48,16627.0,336.52,336.52,333.29,335.48,16627.0
2025-03-14 09:55:00,335.48,339.79,335.39,338.78,50819.0,335.48,339.79,335.39,338.78,50819.0
2025-03-14 10:00:00,338.84,340.2,336.5,338.64,69278.0,338.84,340.2,336.5,338.64,69278.0
2025-03-14 10:05:00,338.12,340.0,336.29,336.67,26727.0,338.12,340.0,336.29,336.67,26727.0
2025-03-14 10:10:00,336.83,339.12,336.2,338.3,16714.0,336.83,339.12,336.2,338.3,16714.0
2025-03-14 10:15:00,338.99,342.18,338.62,342.18,26901.0,338.99,342.18,338.62,342.18,26901.0
2025-03-14 10:20:00,342.05,343.95,340.94,343.78,34742.0,342.05,343.95,340.94,343.78,34742.0
2025-03-14 10:25:00,343.5,343.65,341.65,343.13,17438.0,343.5,343.65,341.65,343.13,17438.0
2025-03-14 10:30:00,343.01,344.69,343.01,344.0,20492.0,343.01,344.69,343.01,344.0,20492.0
2025-03-14 10:35:00,344.01,346.26,344.0,345.75,25052.0,344.01,346.26,344.0,345.75,25052.0
2025-03-14 10:40:00,345.48,345.49,343.38,344.03,12989.0,345.48,345.49,343.38,344.03,12989.0
2025-03-14 10:45:00,344.49,345.29,342.94,344.89,14208.0,344.49,345.29,342.94,344.89,14208.0
2025-03-14 10:50:00,345.39,348.0,345.39,347.23,19593.0,345.39,348.0,345.39,347.23,19593.0
2025-03-14 10:55:00,347.57,351.2,347.19,351.2,70357.0,347.57,351.2,347.19,351.2,70357.0
2025-03-14 11:00:00,351.28,351.85,349.54,350.26,19869.0,351.28,351.85,349.54,350.26,19869.0
2025-03-14 11:05:00,350.22,350.5,349.02,349.19,53314.0,350.22,350.5,349.02,349.19,53314.0
2025-03-14 11:10:00,349.42,351.63,349.06,351.11,28486.0,349.42,351.63,349.06,351.11,28486.0
2025-03-14 11:15:00,351.1,351.28,349.22,351.23,29282.0,351.1,351.28,349.22,351.23,29282.0
2025-03-14 11:20:00,351.22,352.88,350.0,351.99,18749.0,351.22,352.88,350.0,351.99,18749.0
2025-03-14 11:25:00,352.32,353.82,351.72,353.31,30248.0,352.32,353.82,351.72,353.31,30248.0
2025-03-14 11:30:00,353.33,355.74,353.33,353.94,31481.0,353.33,355.74,353.33,353.94,31481.0
2025-03-14 11:35:00,353.74,354.81,353.56,354.42,19428.0,353.74,354.81,353.56,354.42,19428.0
2025-03-14 11:40:00,354.05,354.74,352.66,354.32,31256.0,354.05,354.74,352.66,354.32,31256.0
2025-03-14 11:45:00,354.32,354.76,353.87,354.33,22182.0,354.32,354.76,353.87,354.33,22182.0
2025-03-14 11:50:00,354.12,355.45,353.1,353.97,27284.0,354.12,355.45,353.1,353.97,27284.0
2025-03-14 11:55:00,354.21,354.53,352.5,353.81,28166.0,354.21,354.53,352.5,353.81,28166.0
2025-03-14 12:00:00,353.55,353.6,352.78,353.3,14942.0,353.55,353.6,352.78,353.3,14942.0
2025-03-14 12:05:00,353.26,353.36,352.82,353.12,7105.0,353.26,353.36,352.82,353.12,7105.0
2025-03-14 12:10:00,353.12,353.6,351.85,352.41,20827.0,353.12,353.6,351.85,352.41,20827.0
2025-03-14 12:15:00,352.12,352.51,350.88,351.24,11777.0,352.12,352.51,350.88,351.24,11777.0
2025-03-14 12:20:00,351.67,351.71,350.14,350.25,12406.0,351.67,351.71,350.14,350.25,12406.0
2025-03-14 12:25:00,350.02,350.79,349.39,350.15,14264.0,350.02,350.79,349.39,350.15,14264.0
2025-03-14 12:30:00,350.0,354.13,349.98,353.83,30530.0,350.0,354.13,349.98,353.83,30530.0
2025-03-14 12:35:00,353.88,354.88,352.67,353.31,9588.0,353.88,354.88,352.67,353.31,9588.0
2025-03-14 12:40:00,353.31,353.34,352.33,352.99,5213.0,353.31,353.34,352.33,352.99,5213.0
2025-03-14 12:45:00,352.72,353.02,352.11,353.02,9113.0,352.72,353.02,352.11,353.02,9113.0
2025-03-14 12:50:00,353.26,354.52,353.26,354.45,3587.0,353.26,354.52,353.26,354.45,3587.0
2025-03-14 12:55:00,354.24,354.24,353.5,354.03,4760.0,354.24,354.24,353.5,354.03,4760.0
2025-03-14 13:00:00,354.19,354.57,353.73,354.27,6967.0,354.19,354.57,353.73,354.27,6967.0
2025-03-14 13:05:00,354.4,354.52,353.85,354.49,5144.0,354.4,354.52,353.85,354.49,5144.0
2025-03-14 13:10:00,354.66,354.88,353.69,353.69,9936.0,354.66,354.88,353.69,353.69,9936.0
2025-03-14 13:15:00,353.87,355.38,353.48,354.88,13894.0,353.87,355.38,353.48,354.88,13894.0
2025-03-14 13:20:00,354.78,355.02,354.14,354.64,7260.0,354.78,355.02,354.14,354.64,7260.0
2025-03-14 13:25:00,354.31,355.31,353.55,355.13,13685.0,354.31,355.31,353.55,355.13,13685.0
2025-03-14 13:30:00,355.0,357.8,354.95,357.06,17327.0,355.0,357.8,354.95,357.06,17327.0
2025-03-14 13:35:00,357.08,357.26,355.05,355.12,10495.0,357.08,357.26,355.05,355.12,10495.0
2025-03-14 13:40:00,355.45,355.56,354.6,354.64,9738.0,355.45,355.56,354.6,354.64,9738.0
2025-03-14 13:45:00,354.75,356.69,353.96,356.24,13885.0,354.75,356.69,353.96,356.24,13885.0
2025-03-14 13:50:00,356.16,356.97,356.13,356.9,6117.0,356.16,356.97,356.13,356.9,6117.0
2025-03-14 13:55:00,356.63,357.08,356.24,356.89,7757.0,356.63,357.08,356.24,356.89,7757.0
2025-03-14 14:00:00,356.88,357.98,356.78,357.69,10587.0,356.88,357.98,356.78,357.69,10587.0
2025-03-14 14:05:00,357.63,358.3,356.6,357.69,14356.0,357.63,358.3,356.6,357.69,14356.0
2025-03-14 14:10:00,357.49,357.75,356.59,357.63,7536.0,357.49,357.75,356.59,357.63,7536.0
2025-03-14 14:15:00,357.63,357.79,356.17,356.17,10705.0,357.63,357.79,356.17,356.17,10705.0
2025-03-14 14:20:00,356.69,357.51,356.49,357.24,7487.0,356.69,357.51,356.49,357.24,7487.0
2025-03-14 14:25:00,357.43,358.75,357.34,358.13,10907.0,357.43,358.75,357.34,358.13,10907.0
2025-03-14 14:30:00,357.62,358.42,357.57,358.1,6280.0,357.62,358.42,357.57,358.1,6280.0
2025-03-14 14:35:00,358.03,358.89,358.02,358.83,9687.0,358.03,358.89,358.02,358.83,9687.0
2025-03-14 14:40:00,358.8,359.19,358.41,359.1,8605.0,358.8,359.19,358.41,359.1,8605.0
2025-03-14 14:45:00,359.09,359.1,358.44,358.6,8222.0,359.09,359.1,358.44,358.6,8222.0
2025-03-14 14:50:00,358.58,358.59,356.79,357.0,13911.0,358.58,358.59,356.79,357.0,13911.0
2025-03-14 14:55:00,356.8,357.2,356.32,356.86,13124.0,356.8,357.2,356.32,356.86,13124.0
2025-03-14 15:00:00,356.88,359.0,356.62,358.85,9313.0,356.88,359.0,356.62,358.85,9313.0
2025-03-14 15:05:00,358.75,358.99,358.3,358.99,6090.0,358.75,358.99,358.3,358.99,6090.0
2025-03-14 15:10:00,358.77,359.54,358.63,359.43,14484.0,358.77,359.54,358.63,359.43,14484.0
2025-03-14 15:15:00,359.46,359.75,358.76,359.05,11927.0,359.46,359.75,358.76,359.05,11927.0
2025-03-14 15:20:00,358.86,359.25,358.54,358.93,9079.0,358.86,359.25,358.54,358.93,9079.0
2025-03-14 15:25:00,359.0,359.13,357.26,357.49,20161.0,359.0,359.13,357.26,357.49,20161.0
2025-03-14 15:30:00,357.5,357.86,357.15,357.66,8518.0,357.5,357.86,357.15,357.66,8518.0
2025-03-14 15:35:00,357.66,357.66,355.52,356.5,24787.0,357.66,357.66,355.52,356.5,24787.0
2025-03-14 15:40:00,356.5,357.83,356.36,357.73,19689.0,356.5,357.83,356.36,357.73,19689.0
2025-03-14 15:45:00,357.76,357.76,356.09,356.09,22244.0,357.76,357.76,356.09,356.09,22244.0
2025-03-14 15:50:00,356.08,356.61,354.94,356.61,43490.0,356.08,356.61,354.94,356.61,43490.0
2025-03-14 15:55:00,356.6,358.46,356.6,357.48,83661.0,356.6,358.46,356.6,357.48,83661.0
2025-03-17 09:30:00,351.74,360.88,351.46,357.45,32779.0,351.74,360.88,351.46,357.45,32779.0
2025-03-17 09:35:00,357.64,357.84,353.13,354.11,9162.0,357.64,357.84,353.13,354.11,9162.0
2025-03-17 09:40:00,354.6,355.0,350.74,353.09,18329.0,354.6,355.0,350.74,353.09,18329.0
2025-03-17 09:45:00,353.89,354.81,352.0,352.48,8403.0,353.89,354.81,352.0,352.48,8403.0
2025-03-17 09:50:00,351.99,353.53,351.97,352.5,6726.0,351.99,353.53,351.97,352.5,6726.0
2025-03-17 09:55:00,352.75,352.75,350.54,350.94,12042.0,352.75,352.75,350.54,350.94,12042.0
2025-03-17 10:00:00,351.03,351.42,347.21,348.04,25094.0,351.03,351.42,347.21,348.04,25094.0
2025-03-17 10:05:00,348.0,348.71,346.0,346.56,20935.0,348.0,348.71,346.0,346.56,20935.0
2025-03-17 10:10:00,346.78,347.44,345.47,347.09,16862.0,346.78,347.44,345.47,347.09,16862.0
2025-03-17 10:15:00,347.48,348.55,346.5,347.73,9492.0,347.48,348.55,346.5,347.73,9492.0
2025-03-17 10:20:00,347.4,348.25,346.68,347.57,7828.0,347.4,348.25,346.68,347.57,7828.0
2025-03-17 10:25:00,347.99,348.1,346.39,347.18,6073.0,347.99,348.1,346.39,347.18,6073.0
2025-03-17 10:30:00,346.55,348.96,346.43,348.28,7431.0,346.55,348.96,346.43,348.28,7431.0
2025-03-17 10:35:00,348.69,350.17,347.68,349.7,7166.0,348.69,350.17,347.68,349.7,7166.0
2025-03-17 10:40:00,350.06,350.64,349.06,350.48,6561.0,350.06,350.64,349.06,350.48,6561.0
2025-03-17 10:45:00,350.52,351.2,349.34,350.38,10510.0,350.52,351.2,349.34,350.38,10510.0
2025-03-17 10:50:00,350.19,350.19,348.67,349.0,9911.0,350.19,350.19,348.67,349.0,9911.0
2025-03-17 10:55:00,348.62,351.43,348.02,351.0,10748.0,348.62,351.43,348.02,351.0,10748.0
2025-03-17 11:00:00,351.35,352.24,350.16,351.44,6358.0,351.35,352.24,350.16,351.44,6358.0
2025-03-17 11:05:00,351.0,351.16,350.03,350.23,7512.0,351.0,351.16,350.03,350.23,7512.0
2025-03-17 11:10:00,350.23,350.39,349.39,349.7,5529.0,350.23,350.39,349.39,349.7,5529.0
2025-03-17 11:15:00,349.97,350.72,349.38,350.59,4047.0,349.97,350.72,349.38,350.59,4047.0
2025-03-17 11:20:00,350.24,350.48,350.03,350.47,1500.0,350.24,350.48,350.03,350.47,1500.0
2025-03-17 11:25:00,350.22,350.47,348.86,348.86,8143.0,350.22,350.47,348.86,348.86,8143.0
2025-03-17 11:30:00,348.86,348.86,347.61,347.81,4349.0,348.86,348.86,347.61,347.81,4349.0
2025-03-17 11:35:00,347.68,347.85,346.76,347.1,11809.0,347.68,347.85,346.76,347.1,11809.0
2025-03-17 11:40:00,347.01,348.05,346.97,347.91,6144.0,347.01,348.05,346.97,347.91,6144.0
2025-03-17 11:45:00,348.21,350.11,348.09,349.76,3030.0,348.21,350.11,348.09,349.76,3030.0
2025-03-17 11:50:00,349.63,349.63,348.38,349.36,5019.0,349.63,349.63,348.38,349.36,5019.0
2025-03-17 11:55:00,349.3,349.59,348.4,348.81,5729.0,349.3,349.59,348.4,348.81,5729.0
2025-03-17 12:00:00,348.81,350.63,348.81,350.5,7409.0,348.81,350.63,348.81,350.5,7409.0
2025-03-17 12:05:00,350.42,351.59,350.42,351.18,3508.0,350.42,351.59,350.42,351.18,3508.0
2025-03-17 12:10:00,351.68,351.85,350.42,350.42,6342.0,351.68,351.85,350.42,350.42,6342.0
2025-03-17 12:15:00,350.24,350.87,349.87,350.15,7726.0,350.24,350.87,349.87,350.15,7726.0
2025-03-17 12:20:00,350.04,350.62,350.04,350.45,5223.0,350.04,350.62,350.04,350.45,5223.0
2025-03-17 12:25:00,350.48,350.48,349.99,350.0,2105.0,350.48,350.48,349.99,350.0,2105.0
2025-03-17 12:30:00,350.0,350.55,349.49,350.55,9849.0,350.0,350.55,349.49,350.55,9849.0
2025-03-17 12:35:00,351.08,351.13,349.97,350.37,2709.0,351.08,351.13,349.97,350.37,2709.0
2025-03-17 12:40:00,350.23,350.26,349.29,349.58,5939.0,350.23,350.26,349.29,349.58,5939.0
2025-03-17 12:45:00,349.52,349.52,348.21,349.18,8444.0,349.52,349.52,348.21,349.18,8444.0
2025-03-17 12:50:00,349.9,350.25,349.38,350.22,3600.0,349.9,350.25,349.38,350.22,3600.0
2025-03-17 12:55:00,350.3,351.16,349.79,350.66,7058.0,350.3,351.16,349.79,350.66,7058.0
2025-03-17 13:00:00,350.79,351.03,350.29,350.91,7377.0,350.79,351.03,350.29,350.91,7377.0
2025-03-17 13:05:00,350.34,350.72,349.88,350.19,6339.0,350.34,350.72,349.88,350.19,6339.0
2025-03-17 13:10:00,350.19,350.43,349.64,349.64,4936.0,350.19,350.43,349.64,349.64,4936.0
2025-03-17 13:15:00,349.11,350.6,348.92,350.02,5025.0,349.11,350.6,348.92,350.02,5025.0
2025-03-17 13:20:00,349.94,351.49,349.93,351.28,3873.0,349.94,351.49,349.93,351.28,3873.0
2025-03-17 13:25:00,351.57,352.78,351.57,352.25,7055.0,351.57,352.78,351.57,352.25,7055.0
2025-03-17 13:30:00,352.48,352.7,351.95,352.39,3604.0,352.48,352.7,351.95,352.39,3604.0
2025-03-17 13:35:00,352.38,353.47,352.2,352.41,7107.0,352.38,353.47,352.2,352.41,7107.0
2025-03-17 13:40:00,352.19,352.63,351.96,352.09,14023.0,352.19,352.63,351.96,352.09,14023.0
2025-03-17 13:45:00,352.09,353.93,351.99,353.6,6043.0,352.09,353.93,351.99,353.6,6043.0
2025-03-17 13:50:00,353.14,353.34,352.1,352.16,15340.0,353.14,353.34,352.1,352.16,15340.0
2025-03-17 13:55:00,352.16,352.45,351.33,352.25,10823.0,352.16,352.45,351.33,352.25,10823.0
2025-03-17 14:00:00,352.51,355.17,352.51,354.34,9007.0,352.51,355.17,352.51,354.34,9007.0
2025-03-17 14:05:00,354.56,354.56,353.73,354.05,4726.0,354.56,354.56,353.73,354.05,4726.0
2025-03-17 14:10:00,353.94,354.53,353.58,354.44,6367.0,353.94,354.53,353.58,354.44,6367.0
2025-03-17 14:15:00,354.44,354.71,354.05,354.35,4263.0,354.44,354.71,354.05,354.35,4263.0
2025-03-17 14:20:00,354.24,354.63,353.71,354.53,4930.0,354.24,354.63,353.71,354.53,4930.0
2025-03-17 14:25:00,354.53,355.0,354.06,354.79,7567.0,354.53,355.0,354.06,354.79,7567.0
2025-03-17 14:30:00,354.77,355.76,354.77,355.46,5934.0,354.77,355.76,354.77,355.46,5934.0
2025-03-17 14:35:00,355.61,356.98,355.0,356.79,11749.0,355.61,356.98,355.0,356.79,11749.0
2025-03-17 14:40:00,356.98,356.98,355.42,355.71,4606.0,356.98,356.98,355.42,355.71,4606.0
2025-03-17 14:45:00,355.42,356.07,355.16,356.0,5288.0,355.42,356.07,355.16,356.0,5288.0
2025-03-17 14:50:00,355.66,356.57,355.16,355.75,6157.0,355.66,356.57,355.16,355.75,6157.0
2025-03-17 14:55:00,355.75,356.06,354.76,354.84,6659.0,355.75,356.06,354.76,354.84,6659.0
2025-03-17 15:00:00,354.71,355.06,354.0,354.32,7575.0,354.71,355.06,354.0,354.32,7575.0
2025-03-17 15:05:00,354.57,355.15,354.14,354.72,7121.0,354.57,355.15,354.14,354.72,7121.0
2025-03-17 15:10:00,354.58,355.04,354.22,355.04,18003.0,354.58,355.04,354.22,355.04,18003.0
2025-03-17 15:15:00,354.91,356.85,354.91,356.69,15831.0,354.91,356.85,354.91,356.69,15831.0
2025-03-17 15:20:00,356.94,359.31,356.9,358.83,10904.0,356.94,359.31,356.9,358.83,10904.0
2025-03-17 15:25:00,358.85,358.85,357.21,358.16,8414.0,358.85,358.85,357.21,358.16,8414.0
2025-03-17 15:30:00,357.92,358.08,356.49,356.8,7300.0,357.92,358.08,356.49,356.8,7300.0
2025-03-17 15:35:00,356.8,358.48,356.79,358.29,16283.0,356.8,358.48,356.79,358.29,16283.0
2025-03-17 15:40:00,358.05,359.21,357.78,358.91,26452.0,358.05,359.21,357.78,358.91,26452.0
2025-03-17 15:45:00,359.18,360.8,358.41,360.8,25265.0,359.18,360.8,358.41,360.8,25265.0
2025-03-17 15:50:00,360.78,360.8,358.93,359.33,43609.0,360.78,360.8,358.93,359.33,43609.0
2025-03-17 15:55:00,358.94,358.94,356.81,356.82,70101.0,358.94,358.94,356.81,356.82,70101.0
2025-03-18 09:30:00,353.0,354.89,349.32,350.11,39402.0,353.0,354.89,349.32,350.11,39402.0
2025-03-18 09:35:00,350.2,350.67,347.21,348.1,16702.0,350.2,350.67,347.21,348.1,16702.0
2025-03-18 09:40:00,348.02,349.53,347.0,348.74,29836.0,348.02,349.53,347.0,348.74,29836.0
2025-03-18 09:45:00,349.11,351.23,349.11,350.48,19767.0,349.11,351.23,349.11,350.48,19767.0
2025-03-18 09:50:00,350.5,350.74,349.2,349.43,4042.0,350.5,350.74,349.2,349.43,4042.0
2025-03-18 09:55:00,349.43,350.86,348.9,350.23,5643.0,349.43,350.86,348.9,350.23,5643.0
2025-03-18 10:00:00,349.38,350.22,348.0,348.15,9971.0,349.38,350.22,348.0,348.15,9971.0
2025-03-18 10:05:00,348.44,349.74,348.08,349.02,4313.0,348.44,349.74,348.08,349.02,4313.0
2025-03-18 10:10:00,348.71,348.72,347.43,347.77,4532.0,348.71,348.72,347.43,347.77,4532.0
2025-03-18 10:15:00,348.02,348.57,347.5,347.94,7247.0,348.02,348.57,347.5,347.94,7247.0
2025-03-18 10:20:00,348.11,348.37,346.59,347.92,9193.0,348.11,348.37,346.59,347.92,9193.0
2025-03-18 10:25:00,347.29,348.24,347.09,348.24,4900.0,347.29,348.24,347.09,348.24,4900.0
2025-03-18 10:30:00,347.85,348.43,347.42,347.88,4314.0,347.85,348.43,347.42,347.88,4314.0
2025-03-18 10:35:00,347.43,347.87,347.08,347.87,2316.0,347.43,347.87,347.08,347.87,2316.0
2025-03-18 10:40:00,348.12,348.72,347.75,347.75,1843.0,348.12,348.72,347.75,347.75,1843.0
2025-03-18 10:45:00,347.75,347.75,346.9,347.03,1976.0,347.75,347.75,346.9,347.03,1976.0
2025-03-18 10:50:00,347.02,348.04,346.0,346.87,15793.0,347.02,348.04,346.0,346.87,15793.0
2025-03-18 10:55:00,346.46,346.87,345.08,345.17,14435.0,346.46,346.87,345.08,345.17,14435.0
2025-03-18 11:00:00,345.37,347.27,345.37,346.96,12382.0,345.37,347.27,345.37,346.96,12382.0
2025-03-18 11:05:00,346.93,346.93,345.43,346.19,4204.0,346.93,346.93,345.43,346.19,4204.0
2025-03-18 11:10:00,345.81,346.18,345.0,345.0,6166.0,345.81,346.18,345.0,345.0,6166.0
2025-03-18 11:15:00,345.19,345.19,343.75,344.81,6781.0,345.19,345.19,343.75,344.81,6781.0
2025-03-18 11:20:00,344.63,344.72,343.89,344.13,5108.0,344.63,344.72,343.89,344.13,5108.0
2025-03-18 11:25:00,344.38,344.64,343.81,343.81,6309.0,344.38,344.64,343.81,343.81,6309.0
2025-03-18 11:30:00,343.91,344.17,343.53,344.0,6767.0,343.91,344.17,343.53,344.0,6767.0
2025-03-18 11:35:00,343.85,344.67,343.82,344.31,5251.0,343.85,344.67,343.82,344.31,5251.0
2025-03-18 11:40:00,344.31,345.2,344.31,344.55,4445.0,344.31,345.2,344.31,344.55,4445.0
2025-03-18 11:45:00,344.78,345.71,344.77,345.12,4475.0,344.78,345.71,344.77,345.12,4475.0
2025-03-18 11:50:00,344.88,345.94,344.75,345.94,5095.0,344.88,345.94,344.75,345.94,5095.0
2025-03-18 11:55:00,345.99,346.22,345.81,346.09,9432.0,345.99,346.22,345.81,346.09,9432.0
2025-03-18 12:00:00,345.85,346.2,345.17,345.93,5627.0,345.85,346.2,345.17,345.93,5627.0
2025-03-18 12:05:00,345.93,345.93,344.71,344.71,4800.0,345.93,345.93,344.71,344.71,4800.0
2025-03-18 12:10:00,344.58,345.01,344.32,344.51,3025.0,344.58,345.01,344.32,344.51,3025.0
2025-03-18 12:15:00,344.54,344.54,343.44,343.61,5411.0,344.54,344.54,343.44,343.61,5411.0
2025-03-18 12:20:00,343.86,344.37,343.55,344.37,3344.0,343.86,344.37,343.55,344.37,3344.0
2025-03-18 12:25:00,344.8,345.43,344.72,345.35,2925.0,344.8,345.43,344.72,345.35,2925.0
2025-03-18 12:30:00,345.06,345.95,345.05,345.6,3296.0,345.06,345.95,345.05,345.6,3296.0
2025-03-18 12:35:00,345.62,345.7,344.73,345.07,3344.0,345.62,345.7,344.73,345.07,3344.0
2025-03-18 12:40:00,345.35,345.73,344.58,345.0,3985.0,345.35,345.73,344.58,345.0,3985.0
2025-03-18 12:45:00,345.0,345.43,344.66,345.38,3185.0,345.0,345.43,344.66,345.38,3185.0
2025-03-18 12:50:00,345.46,346.1,344.66,346.1,4114.0,345.46,346.1,344.66,346.1,4114.0
2025-03-18 12:55:00,346.12,346.36,345.5,345.68,5431.0,346.12,346.36,345.5,345.68,5431.0
2025-03-18 13:00:00,345.7,345.71,345.28,345.63,2421.0,345.7,345.71,345.28,345.63,2421.0
2025-03-18 13:05:00,345.71,345.85,344.59,345.4,3302.0,345.71,345.85,344.59,345.4,3302.0
2025-03-18 13:10:00,345.4,346.24,345.4,346.13,3445.0,345.4,346.24,345.4,346.13,3445.0
2025-03-18 13:15:00,346.07,346.22,344.84,345.36,3979.0,346.07,346.22,344.84,345.36,3979.0
2025-03-18 13:20:00,345.31,346.62,345.31,346.62,2805.0,345.31,346.62,345.31,346.62,2805.0
2025-03-18 13:25:00,346.6,347.33,346.33,347.09,2613.0,346.6,347.33,346.33,347.09,2613.0
2025-03-18 13:30:00,346.78,347.81,346.77,347.56,3135.0,346.78,347.81,346.77,347.56,3135.0
2025-03-18 13:35:00,347.56,348.73,347.31,348.44,4807.0,347.56,348.73,347.31,348.44,4807.0
2025-03-18 13:40:00,348.44,348.44,347.4,347.41,1764.0,348.44,348.44,347.4,347.41,1764.0
2025-03-18 13:45:00,347.93,348.16,347.26,347.3,4113.0,347.93,348.16,347.26,347.3,4113.0
2025-03-18 13:50:00,347.52,347.73,347.47,347.71,2540.0,347.52,347.73,347.47,347.71,2540.0
2025-03-18 13:55:00,347.61,347.84,346.9,347.84,4865.0,347.61,347.84,346.9,347.84,4865.0
2025-03-18 14:00:00,347.7,347.89,346.71,346.71,5596.0,347.7,347.89,346.71,346.71,5596.0
2025-03-18 14:05:00,346.87,346.87,346.46,346.77,2507.0,346.87,346.87,346.46,346.77,2507.0
2025-03-18 14:10:00,346.62,346.62,346.13,346.21,1000.0,346.62,346.62,346.13,346.21,1000.0
2025-03-18 14:15:00,346.12,346.4,345.61,345.64,9044.0,346.12,346.4,345.61,345.64,9044.0
2025-03-18 14:20:00,345.64,346.37,345.64,346.01,4500.0,345.64,346.37,345.64,346.01,4500.0
2025-03-18 14:25:00,345.51,346.15,345.06,345.52,4507.0,345.51,346.15,345.06,345.52,4507.0
2025-03-18 14:30:00,345.66,346.3,345.49,345.49,1800.0,345.66,346.3,345.49,345.49,1800.0
2025-03-18 14:35:00,345.5,346.18,345.49,345.96,1171.0,345.5,346.18,345.49,345.96,1171.0
2025-03-18 14:40:00,345.86,345.92,345.23,345.55,3552.0,345.86,345.92,345.23,345.55,3552.0
2025-03-18 14:45:00,345.55,346.48,345.32,346.34,3430.0,345.55,346.48,345.32,346.34,3430.0
2025-03-18 14:50:00,346.15,346.75,346.15,346.47,3634.0,346.15,346.75,346.15,346.47,3634.0
2025-03-18 14:55:00,346.61,346.62,346.12,346.32,4163.0,346.61,346.62,346.12,346.32,4163.0
2025-03-18 15:00:00,346.58,347.01,346.31,346.89,1873.0,346.58,347.01,346.31,346.89,1873.0
2025-03-18 15:05:00,346.7,346.7,345.97,346.54,1853.0,346.7,346.7,345.97,346.54,1853.0
2025-03-18 15:10:00,346.63,347.02,346.18,346.35,2211.0,346.63,347.02,346.18,346.35,2211.0
2025-03-18 15:15:00,345.99,347.21,345.99,346.87,5754.0,345.99,347.21,345.99,346.87,5754.0
2025-03-18 15:20:00,346.68,347.22,346.36,346.38,9549.0,346.68,347.22,346.36,346.38,9549.0
2025-03-18 15:25:00,346.34,346.34,345.41,345.41,5154.0,346.34,346.34,345.41,345.41,5154.0
2025-03-18 15:30:00,345.84,346.23,345.41,345.73,5137.0,345.84,346.23,345.41,345.73,5137.0
2025-03-18 15:35:00,345.96,345.96,344.75,345.28,8200.0,345.96,345.96,344.75,345.28,8200.0
2025-03-18 15:40:00,345.1,345.56,344.69,344.86,7675.0,345.1,345.56,344.69,344.86,7675.0
2025-03-18 15:45:00,344.79,345.74,344.78,344.93,9299.0,344.79,345.74,344.78,344.93,9299.0
2025-03-18 15:50:00,345.16,345.16,343.84,344.27,18073.0,345.16,345.16,343.84,344.27,18073.0
2025-03-18 15:55:00,344.46,344.59,343.54,344.09,48729.0,344.46,344.59,343.54,344.09,48729.0
2025-03-19 09:30:00,341.91,343.64,341.64,343.0,12976.0,341.91,343.64,341.64,343.0,12976.0
2025-03-19 09:35:00,343.13,343.78,342.73,343.12,2780.0,343.13,343.78,342.73,343.12,2780.0
2025-03-19 09:40:00,344.06,345.01,343.53,343.56,4453.0,344.06,345.01,343.53,343.56,4453.0
2025-03-19 09:45:00,343.48,343.48,341.87,341.88,3617.0,343.48,343.48,341.87,341.88,3617.0
2025-03-19 09:50:00,341.4,341.75,339.71,339.71,5573.0,341.4,341.75,339.71,339.71,5573.0
2025-03-19 09:55:00,339.16,340.59,338.61,340.02,6564.0,339.16,340.59,338.61,340.02,6564.0
2025-03-19 10:00:00,340.02,342.5,339.82,342.45,7498.0,340.02,342.5,339.82,342.45,7498.0
2025-03-19 10:05:00,342.58,343.83,342.58,343.82,6479.0,342.58,343.83,342.58,343.82,6479.0
2025-03-19 10:10:00,343.85,344.3,343.1,343.61,14037.0,343.85,344.3,343.1,343.61,14037.0
2025-03-19 10:15:00,343.62,343.81,343.24,343.81,1400.0,343.62,343.81,343.24,343.81,1400.0
2025-03-19 10:20:00,343.71,343.78,343.1,343.78,1812.0,343.71,343.78,343.1,343.78,1812.0
2025-03-19 10:25:00,343.91,344.99,343.84,344.56,7338.0,343.91,344.99,343.84,344.56,7338.0
2025-03-19 10:30:00,344.48,345.61,344.46,344.64,3990.0,344.48,345.61,344.46,344.64,3990.0
2025-03-19 10:35:00,344.3,344.56,343.88,344.01,2206.0,344.3,344.56,343.88,344.01,2206.0
2025-03-19 10:40:00,344.18,344.74,343.96,344.06,5368.0,344.18,344.74,343.96,344.06,5368.0
2025-03-19 10:45:00,343.73,345.11,343.73,345.11,2000.0,343.73,345.11,343.73,345.11,2000.0
2025-03-19 10:50:00,344.5,344.5,342.62,342.62,1308.0,344.5,344.5,342.62,342.62,1308.0
2025-03-19 10:55:00,342.46,343.72,342.18,343.39,3138.0,342.46,343.72,342.18,343.39,3138.0
2025-03-19 11:00:00,343.04,343.45,342.75,342.75,3940.0,343.04,343.45,342.75,342.75,3940.0
2025-03-19 11:05:00,342.68,343.43,342.68,343.43,800.0,342.68,343.43,342.68,343.43,800.0
2025-03-19 11:10:00,343.45,343.45,342.69,343.45,1000.0,343.45,343.45,342.69,343.45,1000.0
2025-03-19 11:15:00,343.09,343.09,341.89,342.04,4392.0,343.09,343.09,341.89,342.04,4392.0
2025-03-19 11:20:00,342.16,342.5,341.66,342.23,1791.0,342.16,342.5,341.66,342.23,1791.0
2025-03-19 11:25:00,342.45,343.0,342.33,342.84,2869.0,342.45,343.0,342.33,342.84,2869.0
2025-03-19 11:30:00,342.43,342.7,341.98,341.98,1275.0,342.43,342.7,341.98,341.98,1275.0
2025-03-19 11:35:00,341.98,342.66,341.88,342.27,2118.0,341.98,342.66,341.88,342.27,2118.0
2025-03-19 11:40:00,342.16,342.5,342.15,342.48,1000.0,342.16,342.5,342.15,342.48,1000.0
2025-03-19 11:45:00,342.49,343.05,342.3,342.9,2224.0,342.49,343.05,342.3,342.9,2224.0
2025-03-19 11:50:00,342.93,343.52,342.83,343.16,3211.0,342.93,343.52,342.83,343.16,3211.0
2025-03-19 11:55:00,342.94,342.94,342.71,342.93,2208.0,342.94,342.94,342.71,342.93,2208.0
2025-03-19 12:00:00,342.93,342.93,341.73,342.05,3441.0,342.93,342.93,341.73,342.05,3441.0
2025-03-19 12:05:00,342.03,342.22,341.5,341.87,2642.0,342.03,342.22,341.5,341.87,2642.0
2025-03-19 12:10:00,341.84,342.31,341.83,342.31,1867.0,341.84,342.31,341.83,342.31,1867.0
2025-03-19 12:15:00,341.79,342.03,341.29,341.81,3051.0,341.79,342.03,341.29,341.81,3051.0
2025-03-19 12:20:00,341.39,341.69,340.93,340.94,2869.0,341.39,341.69,340.93,340.94,2869.0
2025-03-19 12:25:00,340.67,341.27,340.67,341.27,1614.0,340.67,341.27,340.67,341.27,1614.0
2025-03-19 12:30:00,341.14,341.57,340.78,341.09,1924.0,341.14,341.57,340.78,341.09,1924.0
2025-03-19 12:35:00,341.04,341.4,340.82,341.24,1765.0,341.04,341.4,340.82,341.24,1765.0
2025-03-19 12:40:00,341.09,341.49,340.86,341.49,984.0,341.09,341.49,340.86,341.49,984.0
2025-03-19 12:45:00,341.94,341.94,341.34,341.44,1307.0,341.94,341.94,341.34,341.44,1307.0
2025-03-19 12:50:00,341.36,341.85,341.36,341.85,832.0,341.36,341.85,341.36,341.85,832.0
2025-03-19 12:55:00,341.77,341.77,341.17,341.25,1000.0,341.77,341.77,341.17,341.25,1000.0
2025-03-19 13:00:00,341.72,341.91,341.25,341.25,1900.0,341.72,341.91,341.25,341.25,1900.0
2025-03-19 13:05:00,341.39,341.39,341.09,341.09,300.0,341.39,341.39,341.09,341.09,300.0
2025-03-19 13:10:00,341.06,341.06,340.6,340.6,1100.0,341.06,341.06,340.6,340.6,1100.0
2025-03-19 13:15:00,340.49,341.02,340.28,340.69,2900.0,340.49,341.02,340.28,340.69,2900.0
2025-03-19 13:20:00,340.96,341.29,340.69,341.22,2265.0,340.96,341.29,340.69,341.22,2265.0
2025-03-19 13:25:00,341.27,341.91,341.24,341.31,1950.0,341.27,341.91,341.24,341.31,1950.0
2025-03-19 13:30:00,341.01,341.42,341.0,341.05,2082.0,341.01,341.42,341.0,341.05,2082.0
2025-03-19 13:35:00,341.05,341.43,341.0,341.41,2145.0,341.05,341.43,341.0,341.41,2145.0
2025-03-19 13:40:00,341.36,341.98,341.35,341.52,2015.0,341.36,341.98,341.35,341.52,2015.0
2025-03-19 13:45:00,341.01,341.01,340.46,340.48,1246.0,341.01,341.01,340.46,340.48,1246.0
2025-03-19 13:50:00,340.42,341.16,340.42,341.16,1835.0,340.42,341.16,340.42,341.16,1835.0
2025-03-19 13:55:00,340.88,341.12,340.8,340.8,1104.0,340.88,341.12,340.8,340.8,1104.0
2025-03-19 14:00:00,340.0,342.83,340.0,342.83,6628.0,340.0,342.83,340.0,342.83,6628.0
2025-03-19 14:05:00,343.08,343.8,342.64,343.79,1000.0,343.08,343.8,342.64,343.79,1000.0
2025-03-19 14:10:00,344.05,344.43,343.61,344.09,1500.0,344.05,344.43,343.61,344.09,1500.0
2025-03-19 14:15:00,344.21,344.21,343.23,343.59,2775.0,344.21,344.21,343.23,343.59,2775.0
2025-03-19 14:20:00,343.18,343.88,343.18,343.45,1200.0,343.18,343.88,343.18,343.45,1200.0
2025-03-19 14:25:00,343.13,343.34,342.46,342.46,822.0,343.13,343.34,342.46,342.46,822.0
2025-03-19 14:30:00,342.75,344.06,342.74,343.56,4730.0,342.75,344.06,342.74,343.56,4730.0
2025-03-19 14:35:00,343.81,344.02,342.05,342.34,8566.0,343.81,344.02,342.05,342.34,8566.0
2025-03-19 14:40:00,342.5,343.4,341.97,343.14,22732.0,342.5,343.4,341.97,343.14,22732.0
2025-03-19 14:45:00,343.05,343.05,341.86,342.63,3300.0,343.05,343.05,341.86,342.63,3300.0
2025-03-19 14:50:00,342.63,345.59,342.63,345.44,5881.0,342.63,345.59,342.63,345.44,5881.0
2025-03-19 14:55:00,345.44,345.74,344.93,344.93,2000.0,345.44,345.74,344.93,344.93,2000.0
2025-03-19 15:00:00,344.79,345.65,344.76,345.54,2180.0,344.79,345.65,344.76,345.54,2180.0
2025-03-19 15:05:00,345.34,345.38,344.39,345.38,7160.0,345.34,345.38,344.39,345.38,7160.0
2025-03-19 15:10:00,345.21,345.49,344.59,345.17,6410.0,345.21,345.49,344.59,345.17,6410.0
2025-03-19 15:15:00,345.25,345.42,344.37,345.09,4799.0,345.25,345.42,344.37,345.09,4799.0
2025-03-19 15:20:00,344.74,344.74,343.72,343.72,5143.0,344.74,344.74,343.72,343.72,5143.0
2025-03-19 15:25:00,344.32,344.32,343.28,343.69,5783.0,344.32,344.32,343.28,343.69,5783.0
2025-03-19 15:30:00,343.61,344.76,343.61,344.14,3499.0,343.61,344.76,343.61,344.14,3499.0
2025-03-19 15:35:00,343.91,345.0,343.91,344.59,1640.0,343.91,345.0,343.91,344.59,1640.0
2025-03-19 15:40:00,345.08,345.21,344.51,345.21,1595.0,345.08,345.21,344.51,345.21,1595.0
2025-03-19 15:45:00,345.02,345.02,344.27,344.64,7718.0,345.02,345.02,344.27,344.64,7718.0
2025-03-19 15:50:00,343.65,344.23,342.84,343.35,10142.0,343.65,344.23,342.84,343.35,10142.0
2025-03-19 15:55:00,343.35,343.98,343.25,343.79,22697.0,343.35,343.98,343.25,343.79,22697.0
2025-03-20 09:30:00,342.24,346.0,341.95,343.87,9368.0,342.24,346.0,341.95,343.87,9368.0
2025-03-20 09:35:00,343.92,344.21,340.78,340.78,4967.0,343.92,344.21,340.78,340.78,4967.0
2025-03-20 09:40:00,340.91,343.39,340.91,343.39,5269.0,340.91,343.39,340.91,343.39,5269.0
2025-03-20 09:45:00,343.18,343.3,342.29,342.29,3499.0,343.18,343.3,342.29,342.29,3499.0
2025-03-20 09:50:00,341.81,344.36,341.37,344.0,3832.0,341.81,344.36,341.37,344.0,3832.0
2025-03-20 09:55:00,343.17,344.61,342.97,344.5,2965.0,343.17,344.61,342.97,344.5,2965.0
2025-03-20 10:00:00,345.79,347.7,345.79,346.05,2250.0,345.79,347.7,345.79,346.05,2250.0
2025-03-20 10:05:00,345.91,346.23,345.09,345.74,2535.0,345.91,346.23,345.09,345.74,2535.0
2025-03-20 10:10:00,345.74,345.74,344.71,345.21,4355.0,345.74,345.74,344.71,345.21,4355.0
2025-03-20 10:15:00,345.16,345.83,344.5,344.83,3241.0,345.16,345.83,344.5,344.83,3241.0
2025-03-20 10:20:00,344.83,346.41,344.37,346.25,2739.0,344.83,346.41,344.37,346.25,2739.0
2025-03-20 10:25:00,346.41,347.74,346.4,346.74,4361.0,346.41,347.74,346.4,346.74,4361.0
2025-03-20 10:30:00,346.51,347.23,346.24,346.75,3215.0,346.51,347.23,346.24,346.75,3215.0
2025-03-20 10:35:00,347.05,347.27,346.39,346.66,2456.0,347.05,347.27,346.39,346.66,2456.0
2025-03-20 10:40:00,346.66,347.7,346.66,347.47,5017.0,346.66,347.7,346.66,347.47,5017.0
2025-03-20 10:45:00,347.62,348.29,347.12,348.2,4173.0,347.62,348.29,347.12,348.2,4173.0
2025-03-20 10:50:00,348.0,348.57,347.59,348.39,2007.0,348.0,348.57,347.59,348.39,2007.0
2025-03-20 10:55:00,348.67,348.67,347.78,348.13,3943.0,348.67,348.67,347.78,348.13,3943.0
2025-03-20 11:00:00,348.41,348.41,347.4,347.58,3835.0,348.41,348.41,347.4,347.58,3835.0
2025-03-20 11:05:00,346.99,347.32,346.99,347.02,1050.0,346.99,347.32,346.99,347.02,1050.0
2025-03-20 11:10:00,347.5,347.5,346.02,346.02,2020.0,347.5,347.5,346.02,346.02,2020.0
2025-03-20 11:15:00,346.06,346.07,345.51,345.85,5460.0,346.06,346.07,345.51,345.85,5460.0
2025-03-20 11:20:00,345.95,346.14,345.63,345.9,8160.0,345.95,346.14,345.63,345.9,8160.0
2025-03-20 11:25:00,345.88,346.52,345.78,346.52,6953.0,345.88,346.52,345.78,346.52,6953.0
2025-03-20 11:30:00,346.69,346.7,345.4,345.41,2982.0,346.69,346.7,345.4,345.41,2982.0
2025-03-20 11:35:00,345.56,345.79,345.51,345.53,1796.0,345.56,345.79,345.51,345.53,1796.0
2025-03-20 11:40:00,346.24,346.64,345.87,346.64,3061.0,346.24,346.64,345.87,346.64,3061.0
2025-03-20 11:45:00,346.5,346.52,345.92,346.13,1500.0,346.5,346.52,345.92,346.13,1500.0
2025-03-20 11:50:00,345.67,345.87,344.92,344.95,2783.0,345.67,345.87,344.92,344.95,2783.0
2025-03-20 11:55:00,344.66,344.68,344.28,344.28,1605.0,344.66,344.68,344.28,344.28,1605.0
2025-03-20 12:00:00,344.23,344.76,344.17,344.43,5655.0,344.23,344.76,344.17,344.43,5655.0
2025-03-20 12:05:00,344.08,344.28,343.8,344.27,1745.0,344.08,344.28,343.8,344.27,1745.0
2025-03-20 12:10:00,344.03,344.21,343.41,343.79,4842.0,344.03,344.21,343.41,343.79,4842.0
2025-03-20 12:15:00,343.58,343.58,343.29,343.52,1049.0,343.58,343.58,343.29,343.52,1049.0
2025-03-20 12:20:00,343.3,343.72,342.8,343.32,1640.0,343.3,343.72,342.8,343.32,1640.0
2025-03-20 12:25:00,342.95,343.18,342.73,342.74,1200.0,342.95,343.18,342.73,342.74,1200.0
2025-03-20 12:30:00,342.73,343.48,342.73,343.16,2900.0,342.73,343.48,342.73,343.16,2900.0
2025-03-20 12:35:00,343.33,344.5,343.33,344.5,5124.0,343.33,344.5,343.33,344.5,5124.0
2025-03-20 12:40:00,344.38,344.49,343.54,344.03,3576.0,344.38,344.49,343.54,344.03,3576.0
2025-03-20 12:45:00,343.92,344.23,343.71,343.73,1989.0,343.92,344.23,343.71,343.73,1989.0
2025-03-20 12:50:00,344.14,344.35,344.11,344.35,870.0,344.14,344.35,344.11,344.35,870.0
2025-03-20 12:55:00,344.16,344.16,343.61,344.0,2094.0,344.16,344.16,343.61,344.0,2094.0
2025-03-20 13:00:00,344.0,344.0,343.52,343.52,400.0,344.0,344.0,343.52,343.52,400.0
2025-03-20 13:05:00,343.9,345.0,343.9,345.0,6463.0,343.9,345.0,343.9,345.0,6463.0
2025-03-20 13:10:00,345.0,345.0,344.75,344.79,1106.0,345.0,345.0,344.75,344.79,1106.0
2025-03-20 13:15:00,344.47,345.02,344.41,344.65,3186.0,344.47,345.02,344.41,344.65,3186.0
2025-03-20 13:20:00,344.96,344.96,343.89,343.9,2023.0,344.96,344.96,343.89,343.9,2023.0
2025-03-20 13:25:00,343.76,343.76,343.43,343.64,400.0,343.76,343.76,343.43,343.64,400.0
2025-03-20 13:30:00,343.64,344.31,343.64,344.31,1544.0,343.64,344.31,343.64,344.31,1544.0
2025-03-20 13:35:00,343.9,344.41,343.9,344.41,1012.0,343.9,344.41,343.9,344.41,1012.0
2025-03-20 13:40:00,344.0,344.23,343.94,344.23,400.0,344.0,344.23,343.94,344.23,400.0
2025-03-20 13:45:00,344.46,344.46,344.01,344.21,1751.0,344.46,344.46,344.01,344.21,1751.0
2025-03-20 13:50:00,344.0,344.84,344.0,344.8,1716.0,344.0,344.84,344.0,344.8,1716.0
2025-03-20 13:55:00,344.66,345.06,344.65,344.65,2374.0,344.66,345.06,344.65,344.65,2374.0
2025-03-20 14:00:00,344.51,344.72,344.49,344.72,913.0,344.51,344.72,344.49,344.72,913.0
2025-03-20 14:05:00,344.9,345.09,344.5,344.51,5400.0,344.9,345.09,344.5,344.51,5400.0
2025-03-20 14:10:00,344.61,345.15,344.61,344.77,1901.0,344.61,345.15,344.61,344.77,1901.0
2025-03-20 14:15:00,344.3,344.5,344.15,344.5,600.0,344.3,344.5,344.15,344.5,600.0
2025-03-20 14:20:00,344.03,344.03,343.29,343.49,2990.0,344.03,344.03,343.29,343.49,2990.0
2025-03-20 14:25:00,343.31,343.32,342.81,342.81,1000.0,343.31,343.32,342.81,342.81,1000.0
2025-03-20 14:30:00,343.16,343.18,342.8,342.99,2195.0,343.16,343.18,342.8,342.99,2195.0
2025-03-20 14:35:00,343.04,343.47,343.0,343.27,3306.0,343.04,343.47,343.0,343.27,3306.0
2025-03-20 14:40:00,342.83,342.97,342.26,342.65,1600.0,342.83,342.97,342.26,342.65,1600.0
2025-03-20 14:45:00,342.33,342.5,341.84,342.5,2855.0,342.33,342.5,341.84,342.5,2855.0
2025-03-20 14:50:00,342.37,343.49,342.37,343.13,2121.0,342.37,343.49,342.37,343.13,2121.0
2025-03-20 14:55:00,343.29,343.29,341.92,342.51,1744.0,343.29,343.29,341.92,342.51,1744.0
2025-03-20 15:00:00,342.51,342.74,342.28,342.39,1654.0,342.51,342.74,342.28,342.39,1654.0
2025-03-20 15:05:00,342.65,342.72,341.82,341.82,3602.0,342.65,342.72,341.82,341.82,3602.0
2025-03-20 15:10:00,342.13,342.56,342.1,342.2,2977.0,342.13,342.56,342.1,342.2,2977.0
2025-03-20 15:15:00,341.87,342.65,341.87,342.57,1825.0,341.87,342.65,341.87,342.57,1825.0
2025-03-20 15:20:00,342.63,343.57,342.44,343.38,3187.0,342.63,343.57,342.44,343.38,3187.0
2025-03-20 15:25:00,343.23,343.24,342.08,342.08,6073.0,343.23,343.24,342.08,342.08,6073.0
2025-03-20 15:30:00,341.95,342.2,341.65,341.81,2954.0,341.95,342.2,341.65,341.81,2954.0
2025-03-20 15:35:00,341.49,341.8,340.64,340.96,8200.0,341.49,341.8,340.64,340.96,8200.0
2025-03-20 15:40:00,340.96,341.45,340.96,341.45,2624.0,340.96,341.45,340.96,341.45,2624.0
2025-03-20 15:45:00,341.81,343.93,341.74,342.77,7498.0,341.81,343.93,341.74,342.77,7498.0
2025-03-20 15:50:00,342.49,342.49,340.68,341.26,21408.0,342.49,342.49,340.68,341.26,21408.0
2025-03-20 15:55:00,341.55,341.63,340.61,340.83,49518.0,341.55,341.63,340.61,340.83,49518.0
2025-03-21 09:30:00,339.21,339.22,336.27,338.06,47756.0,339.21,339.22,336.27,338.06,47756.0
2025-03-21 09:35:00,338.9,338.9,335.86,337.74,3068.0,338.9,338.9,335.86,337.74,3068.0
2025-03-21 09:40:00,338.56,341.32,338.55,340.62,4355.0,338.56,341.32,338.55,340.62,4355.0
2025-03-21 09:45:00,340.29,341.02,338.78,339.47,1638.0,340.29,341.02,338.78,339.47,1638.0
2025-03-21 09:50:00,339.73,340.32,339.32,340.28,1041.0,339.73,340.32,339.32,340.28,1041.0
2025-03-21 09:55:00,340.43,340.58,340.21,340.53,1151.0,340.43,340.58,340.21,340.53,1151.0
2025-03-21 10:00:00,339.96,342.6,339.96,342.24,3121.0,339.96,342.6,339.96,342.24,3121.0
2025-03-21 10:05:00,342.64,342.78,341.83,341.83,3506.0,342.64,342.78,341.83,341.83,3506.0
2025-03-21 10:10:00,342.36,342.36,341.1,341.18,11935.0,342.36,342.36,341.1,341.18,11935.0
2025-03-21 10:15:00,341.0,341.2,340.39,341.2,15964.0,341.0,341.2,340.39,341.2,15964.0
2025-03-21 10:20:00,341.0,341.74,340.94,341.62,4026.0,341.0,341.74,340.94,341.62,4026.0
2025-03-21 10:25:00,341.36,341.83,340.9,341.77,3710.0,341.36,341.83,340.9,341.77,3710.0
2025-03-21 10:30:00,341.83,342.35,340.84,341.34,4421.0,341.83,342.35,340.84,341.34,4421.0
2025-03-21 10:35:00,341.48,341.91,340.95,341.81,1316.0,341.48,341.91,340.95,341.81,1316.0
2025-03-21 10:40:00,341.57,341.9,341.05,341.05,1012.0,341.57,341.9,341.05,341.05,1012.0
2025-03-21 10:45:00,340.89,340.94,340.48,340.91,1213.0,340.89,340.94,340.48,340.91,1213.0
2025-03-21 10:50:00,341.22,342.14,340.84,342.12,3734.0,341.22,342.14,340.84,342.12,3734.0
2025-03-21 10:55:00,341.88,343.36,341.49,343.24,9931.0,341.88,343.36,341.49,343.24,9931.0
2025-03-21 11:00:00,343.25,343.26,341.49,341.64,12862.0,343.25,343.26,341.49,341.64,12862.0
2025-03-21 11:05:00,341.64,342.55,341.64,342.55,3209.0,341.64,342.55,341.64,342.55,3209.0
2025-03-21 11:10:00,342.38,343.44,342.21,343.28,5791.0,342.38,343.44,342.21,343.28,5791.0
2025-03-21 11:15:00,343.49,343.49,343.13,343.46,2649.0,343.49,343.49,343.13,343.46,2649.0
2025-03-21 11:20:00,343.64,344.03,343.38,343.96,2002.0,343.64,344.03,343.38,343.96,2002.0
2025-03-21 11:25:00,343.98,343.98,342.78,343.06,1623.0,343.98,343.98,342.78,343.06,1623.0
2025-03-21 11:30:00,343.05,344.15,342.85,343.6,2250.0,343.05,344.15,342.85,343.6,2250.0
2025-03-21 11:35:00,343.35,343.76,342.83,343.53,3373.0,343.35,343.76,342.83,343.53,3373.0
2025-03-21 11:40:00,343.16,343.45,342.49,342.61,3388.0,343.16,343.45,342.49,342.61,3388.0
2025-03-21 11:45:00,343.0,343.47,342.75,342.91,1918.0,343.0,343.47,342.75,342.91,1918.0
2025-03-21 11:50:00,343.26,343.49,342.62,343.49,1819.0,343.26,343.49,342.62,343.49,1819.0
2025-03-21 11:55:00,344.08,344.08,343.52,344.04,1316.0,344.08,344.08,343.52,344.04,1316.0
2025-03-21 12:00:00,343.75,343.95,343.2,343.77,1887.0,343.75,343.95,343.2,343.77,1887.0
2025-03-21 12:05:00,344.03,345.15,344.03,345.15,1539.0,344.03,345.15,344.03,345.15,1539.0
2025-03-21 12:10:00,345.02,346.22,345.01,346.22,3105.0,345.02,346.22,345.01,346.22,3105.0
2025-03-21 12:15:00,346.33,347.61,345.85,347.6,3437.0,346.33,347.61,345.85,347.6,3437.0
2025-03-21 12:20:00,347.47,347.84,347.15,347.74,4676.0,347.47,347.84,347.15,347.74,4676.0
2025-03-21 12:25:00,347.84,348.58,347.62,348.27,5641.0,347.84,348.58,347.62,348.27,5641.0
2025-03-21 12:30:00,348.06,348.06,346.37,346.38,3137.0,348.06,348.06,346.37,346.38,3137.0
2025-03-21 12:35:00,346.09,346.1,345.05,345.36,12554.0,346.09,346.1,345.05,345.36,12554.0
2025-03-21 12:40:00,345.7,345.75,345.02,345.02,800.0,345.7,345.75,345.02,345.02,800.0
2025-03-21 12:45:00,344.95,345.99,344.95,345.99,1000.0,344.95,345.99,344.95,345.99,1000.0
2025-03-21 12:50:00,345.85,346.08,345.57,345.57,800.0,345.85,346.08,345.57,345.57,800.0
2025-03-21 12:55:00,345.71,346.4,345.44,346.4,1907.0,345.71,346.4,345.44,346.4,1907.0
2025-03-21 13:00:00,346.87,347.18,346.14,346.33,10492.0,346.87,347.18,346.14,346.33,10492.0
2025-03-21 13:05:00,346.38,346.48,345.97,346.3,19389.0,346.38,346.48,345.97,346.3,19389.0
2025-03-21 13:10:00,346.34,347.68,346.34,347.44,2100.0,346.34,347.68,346.34,347.44,2100.0
2025-03-21 13:15:00,347.38,347.38,346.88,346.94,2114.0,347.38,347.38,346.88,346.94,2114.0
2025-03-21 13:20:00,347.0,348.26,347.0,348.03,5590.0,347.0,348.26,347.0,348.03,5590.0
2025-03-21 13:25:00,347.71,347.82,346.97,347.01,3780.0,347.71,347.82,346.97,347.01,3780.0
2025-03-21 13:30:00,347.12,347.12,346.5,346.67,3408.0,347.12,347.12,346.5,346.67,3408.0
2025-03-21 13:35:00,346.84,347.66,346.84,347.66,700.0,346.84,347.66,346.84,347.66,700.0
2025-03-21 13:40:00,348.13,348.18,347.82,347.96,1949.0,348.13,348.18,347.82,347.96,1949.0
2025-03-21 13:45:00,347.72,348.0,347.56,348.0,2055.0,347.72,348.0,347.56,348.0,2055.0
2025-03-21 13:50:00,348.12,348.12,347.67,347.84,1835.0,348.12,348.12,347.67,347.84,1835.0
2025-03-21 13:55:00,348.09,348.1,347.39,347.53,1900.0,348.09,348.1,347.39,347.53,1900.0
2025-03-21 14:00:00,347.72,348.05,347.58,348.0,4139.0,347.72,348.05,347.58,348.0,4139.0
2025-03-21 14:05:00,347.88,347.88,347.51,347.51,856.0,347.88,347.88,347.51,347.51,856.0
2025-03-21 14:10:00,347.39,347.39,346.45,346.45,2305.0,347.39,347.39,346.45,346.45,2305.0
2025-03-21 14:15:00,346.69,346.98,346.64,346.72,2407.0,346.69,346.98,346.64,346.72,2407.0
2025-03-21 14:20:00,346.48,346.6,344.9,345.34,11752.0,346.48,346.6,344.9,345.34,11752.0
2025-03-21 14:25:00,345.15,345.16,344.48,344.73,5036.0,345.15,345.16,344.48,344.73,5036.0
2025-03-21 14:30:00,345.13,346.0,345.13,345.73,1659.0,345.13,346.0,345.13,345.73,1659.0
2025-03-21 14:35:00,345.73,346.21,345.24,346.17,3731.0,345.73,346.21,345.24,346.17,3731.0
2025-03-21 14:40:00,345.96,347.45,345.93,347.45,7267.0,345.96,347.45,345.93,347.45,7267.0
2025-03-21 14:45:00,347.18,347.53,346.56,347.51,3252.0,347.18,347.53,346.56,347.51,3252.0
2025-03-21 14:50:00,347.44,347.8,347.13,347.45,3134.0,347.44,347.8,347.13,347.45,3134.0
2025-03-21 14:55:00,347.58,348.01,347.48,347.49,2703.0,347.58,348.01,347.48,347.49,2703.0
2025-03-21 15:00:00,347.14,347.55,347.09,347.55,1220.0,347.14,347.55,347.09,347.55,1220.0
2025-03-21 15:05:00,347.35,347.68,346.74,347.21,5836.0,347.35,347.68,346.74,347.21,5836.0
2025-03-21 15:10:00,346.79,347.48,346.71,347.48,5584.0,346.79,347.48,346.71,347.48,5584.0
2025-03-21 15:15:00,347.63,348.04,347.31,348.02,4358.0,347.63,348.04,347.31,348.02,4358.0
2025-03-21 15:20:00,348.0,348.04,347.54,347.54,2676.0,348.0,348.04,347.54,347.54,2676.0
2025-03-21 15:25:00,347.81,347.81,347.48,347.57,1323.0,347.81,347.81,347.48,347.57,1323.0
2025-03-21 15:30:00,347.42,347.99,347.42,347.8,4241.0,347.42,347.99,347.42,347.8,4241.0
2025-03-21 15:35:00,347.78,348.0,347.0,347.44,16098.0,347.78,348.0,347.0,347.44,16098.0
2025-03-21 15:40:00,347.44,348.0,347.06,347.5,10986.0,347.44,348.0,347.06,347.5,10986.0
2025-03-21 15:45:00,347.67,348.0,347.46,348.0,8127.0,347.67,348.0,347.46,348.0,8127.0
2025-03-21 15:50:00,348.11,350.8,348.0,350.8,31737.0,348.11,350.8,348.0,350.8,31737.0
2025-03-21 15:55:00,350.81,351.25,350.09,350.56,76414.0,350.81,351.25,350.09,350.56,76414.0
2025-03-24 09:30:00,351.83,356.5,351.83,354.8,23941.0,351.83,356.5,351.83,354.8,23941.0
2025-03-24 09:35:00,353.71,359.48,353.71,358.65,19981.0,353.71,359.48,353.71,358.65,19981.0
2025-03-24 09:40:00,358.78,358.8,357.35,357.35,10113.0,358.78,358.8,357.35,357.35,10113.0
2025-03-24 09:45:00,356.88,358.0,355.95,358.0,8401.0,356.88,358.0,355.95,358.0,8401.0
2025-03-24 09:50:00,358.0,358.0,356.47,357.13,1264.0,358.0,358.0,356.47,357.13,1264.0
2025-03-24 09:55:00,357.13,357.2,355.68,356.5,8512.0,357.13,357.2,355.68,356.5,8512.0
2025-03-24 10:00:00,356.44,356.74,355.26,356.12,9505.0,356.44,356.74,355.26,356.12,9505.0
2025-03-24 10:05:00,355.89,356.82,355.82,356.52,5913.0,355.89,356.82,355.82,356.52,5913.0
2025-03-24 10:10:00,356.81,357.19,354.96,355.36,6833.0,356.81,357.19,354.96,355.36,6833.0
2025-03-24 10:15:00,355.43,355.67,354.34,354.85,2231.0,355.43,355.67,354.34,354.85,2231.0
2025-03-24 10:20:00,354.46,355.52,354.46,355.37,4942.0,354.46,355.52,354.46,355.37,4942.0
2025-03-24 10:25:00,355.34,355.4,354.56,354.56,3044.0,355.34,355.4,354.56,354.56,3044.0
2025-03-24 10:30:00,354.88,355.87,354.88,355.65,3819.0,354.88,355.87,354.88,355.65,3819.0
2025-03-24 10:35:00,355.65,356.66,355.12,355.25,21455.0,355.65,356.66,355.12,355.25,21455.0
2025-03-24 10:40:00,354.91,355.09,354.55,354.73,5217.0,354.91,355.09,354.55,354.73,5217.0
2025-03-24 10:45:00,354.74,355.64,354.74,355.22,5401.0,354.74,355.64,354.74,355.22,5401.0
2025-03-24 10:50:00,354.98,355.63,354.85,355.22,3635.0,354.98,355.63,354.85,355.22,3635.0
2025-03-24 10:55:00,355.16,356.36,355.16,356.16,4690.0,355.16,356.36,355.16,356.16,4690.0
2025-03-24 11:00:00,356.21,356.21,356.08,356.17,1113.0,356.21,356.21,356.08,356.17,1113.0
2025-03-24 11:05:00,356.19,357.24,356.19,356.77,1800.0,356.19,357.24,356.19,356.77,1800.0
2025-03-24 11:10:00,356.93,357.0,356.24,356.89,1767.0,356.93,357.0,356.24,356.89,1767.0
2025-03-24 11:15:00,356.81,357.1,356.81,356.82,400.0,356.81,357.1,356.81,356.82,400.0
2025-03-24 11:20:00,357.1,357.98,357.03,357.8,3954.0,357.1,357.98,357.03,357.8,3954.0
2025-03-24 11:25:00,357.43,357.83,357.25,357.69,1741.0,357.43,357.83,357.25,357.69,1741.0
2025-03-24 11:30:00,357.65,357.91,357.14,357.35,1800.0,357.65,357.91,357.14,357.35,1800.0
2025-03-24 11:35:00,357.44,358.15,357.33,357.33,2761.0,357.44,358.15,357.33,357.33,2761.0
2025-03-24 11:40:00,357.56,357.57,357.2,357.52,2556.0,357.56,357.57,357.2,357.52,2556.0
2025-03-24 11:45:00,357.52,357.91,357.42,357.86,3414.0,357.52,357.91,357.42,357.86,3414.0
2025-03-24 11:50:00,357.66,357.85,357.65,357.81,1312.0,357.66,357.85,357.65,357.81,1312.0
2025-03-24 11:55:00,357.55,357.55,356.64,357.2,2520.0,357.55,357.55,356.64,357.2,2520.0
2025-03-24 12:00:00,357.31,358.19,357.3,358.04,2353.0,357.31,358.19,357.3,358.04,2353.0
2025-03-24 12:05:00,357.86,358.66,357.85,358.54,1002.0,357.86,358.66,357.85,358.54,1002.0
2025-03-24 12:10:00,358.58,358.58,358.35,358.43,1400.0,358.58,358.58,358.35,358.43,1400.0
2025-03-24 12:15:00,358.52,358.79,358.23,358.31,1730.0,358.52,358.79,358.23,358.31,1730.0
2025-03-24 12:20:00,358.59,358.88,358.54,358.66,1700.0,358.59,358.88,358.54,358.66,1700.0
2025-03-24 12:25:00,358.79,358.83,357.72,358.04,4187.0,358.79,358.83,357.72,358.04,4187.0
2025-03-24 12:30:00,357.84,358.01,357.76,357.76,1239.0,357.84,358.01,357.76,357.76,1239.0
2025-03-24 12:35:00,358.24,358.24,357.48,357.64,1301.0,358.24,358.24,357.48,357.64,1301.0
2025-03-24 12:40:00,357.45,357.45,356.5,357.13,3893.0,357.45,357.45,356.5,357.13,3893.0
2025-03-24 12:45:00,357.13,357.41,357.12,357.13,842.0,357.13,357.41,357.12,357.13,842.0
2025-03-24 12:50:00,357.45,358.02,357.43,358.02,5170.0,357.45,358.02,357.43,358.02,5170.0
2025-03-24 12:55:00,357.83,357.87,357.51,357.75,2795.0,357.83,357.87,357.51,357.75,2795.0
2025-03-24 13:00:00,357.62,358.8,357.61,358.6,2711.0,357.62,358.8,357.61,358.6,2711.0
2025-03-24 13:05:00,358.99,359.51,358.79,359.39,5011.0,358.99,359.51,358.79,359.39,5011.0
2025-03-24 13:10:00,359.5,359.93,359.3,359.5,2059.0,359.5,359.93,359.3,359.5,2059.0
2025-03-24 13:15:00,359.5,359.93,359.16,359.91,2548.0,359.5,359.93,359.16,359.91,2548.0
2025-03-24 13:20:00,359.69,360.95,359.45,360.33,8266.0,359.69,360.95,359.45,360.33,8266.0
2025-03-24 13:25:00,360.24,360.37,359.86,360.37,3297.0,360.24,360.37,359.86,360.37,3297.0
2025-03-24 13:30:00,360.03,360.81,360.03,360.47,5877.0,360.03,360.81,360.03,360.47,5877.0
2025-03-24 13:35:00,360.22,360.3,359.51,359.58,4020.0,360.22,360.3,359.51,359.58,4020.0
2025-03-24 13:40:00,359.55,359.55,358.94,359.04,3337.0,359.55,359.55,358.94,359.04,3337.0
2025-03-24 13:45:00,359.23,360.14,359.23,360.14,1530.0,359.23,360.14,359.23,360.14,1530.0
2025-03-24 13:50:00,360.18,360.47,359.74,359.74,3442.0,360.18,360.47,359.74,359.74,3442.0
2025-03-24 13:55:00,360.13,360.4,360.1,360.25,3854.0,360.13,360.4,360.1,360.25,3854.0
2025-03-24 14:00:00,360.26,360.52,360.08,360.44,2814.0,360.26,360.52,360.08,360.44,2814.0
2025-03-24 14:05:00,360.75,360.8,360.37,360.71,3424.0,360.75,360.8,360.37,360.71,3424.0
2025-03-24 14:10:00,360.52,360.68,360.22,360.59,4210.0,360.52,360.68,360.22,360.59,4210.0
2025-03-24 14:15:00,360.59,361.41,360.47,360.73,7488.0,360.59,361.41,360.47,360.73,7488.0
2025-03-24 14:20:00,360.72,361.47,360.72,361.44,11250.0,360.72,361.47,360.72,361.44,11250.0
2025-03-24 14:25:00,361.21,363.6,361.2,362.43,13916.0,361.21,363.6,361.2,362.43,13916.0
2025-03-24 14:30:00,362.57,363.0,362.37,363.0,3500.0,362.57,363.0,362.37,363.0,3500.0
2025-03-24 14:35:00,363.0,363.01,362.44,362.68,2700.0,363.0,363.01,362.44,362.68,2700.0
2025-03-24 14:40:00,362.44,363.14,362.07,363.13,4014.0,362.44,363.14,362.07,363.13,4014.0
2025-03-24 14:45:00,362.87,363.11,362.53,363.02,2612.0,362.87,363.11,362.53,363.02,2612.0
2025-03-24 14:50:00,362.92,363.7,362.72,363.36,2721.0,362.92,363.7,362.72,363.36,2721.0
2025-03-24 14:55:00,363.31,363.55,363.02,363.21,2532.0,363.31,363.55,363.02,363.21,2532.0
2025-03-24 15:00:00,362.96,363.34,362.84,363.34,6249.0,362.96,363.34,362.84,363.34,6249.0
2025-03-24 15:05:00,363.48,363.88,363.37,363.88,1693.0,363.48,363.88,363.37,363.88,1693.0
2025-03-24 15:10:00,363.95,364.67,363.95,364.61,5739.0,363.95,364.67,363.95,364.61,5739.0
2025-03-24 15:15:00,364.57,364.82,364.28,364.41,11141.0,364.57,364.82,364.28,364.41,11141.0
2025-03-24 15:20:00,364.58,364.87,364.34,364.48,4919.0,364.58,364.87,364.34,364.48,4919.0
2025-03-24 15:25:00,364.51,365.04,364.46,364.62,6164.0,364.51,365.04,364.46,364.62,6164.0
2025-03-24 15:30:00,364.65,365.38,364.43,365.31,9918.0,364.65,365.38,364.43,365.31,9918.0
2025-03-24 15:35:00,365.45,366.59,365.43,366.4,13360.0,365.45,366.59,365.43,366.4,13360.0
2025-03-24 15:40:00,366.39,366.39,365.28,365.35,9319.0,366.39,366.39,365.28,365.35,9319.0
2025-03-24 15:45:00,365.43,366.95,365.39,366.95,6754.0,365.43,366.95,365.39,366.95,6754.0
2025-03-24 15:50:00,366.83,366.84,364.89,365.72,13459.0,366.83,366.84,364.89,365.72,13459.0
2025-03-24 15:55:00,365.6,366.57,365.6,366.17,37901.0,365.6,366.57,365.6,366.17,37901.0
2025-03-25 09:30:00,368.48,371.9,368.28,371.35,22025.0,368.48,371.9,368.28,371.35,22025.0
2025-03-25 09:35:00,370.73,372.33,370.33,370.5,6339.0,370.73,372.33,370.33,370.5,6339.0
2025-03-25 09:40:00,369.57,370.02,368.26,368.26,6987.0,369.57,370.02,368.26,368.26,6987.0
2025-03-25 09:45:00,368.21,369.91,367.76,368.83,1850.0,368.21,369.91,367.76,368.83,1850.0
2025-03-25 09:50:00,368.01,368.77,367.44,367.44,3070.0,368.01,368.77,367.44,367.44,3070.0
2025-03-25 09:55:00,369.04,369.75,368.42,369.75,4293.0,369.04,369.75,368.42,369.75,4293.0
2025-03-25 10:00:00,369.21,370.55,369.15,369.27,3213.0,369.21,370.55,369.15,369.27,3213.0
2025-03-25 10:05:00,369.38,369.92,369.31,369.52,2374.0,369.38,369.92,369.31,369.52,2374.0
2025-03-25 10:10:00,369.58,370.57,368.83,368.83,4900.0,369.58,370.57,368.83,368.83,4900.0
2025-03-25 10:15:00,368.77,370.65,368.69,370.2,2100.0,368.77,370.65,368.69,370.2,2100.0
2025-03-25 10:20:00,369.89,370.43,369.89,370.36,1800.0,369.89,370.43,369.89,370.36,1800.0
2025-03-25 10:25:00,369.99,370.13,369.65,369.92,2043.0,369.99,370.13,369.65,369.92,2043.0
2025-03-25 10:30:00,369.66,371.93,369.31,371.31,5679.0,369.66,371.93,369.31,371.31,5679.0
2025-03-25 10:35:00,371.65,372.45,371.31,371.35,8948.0,371.65,372.45,371.31,371.35,8948.0
2025-03-25 10:40:00,371.31,372.02,371.04,371.44,7228.0,371.31,372.02,371.04,371.44,7228.0
2025-03-25 10:45:00,371.1,372.11,371.1,372.11,2862.0,371.1,372.11,371.1,372.11,2862.0
2025-03-25 10:50:00,372.35,372.61,371.92,372.39,3200.0,372.35,372.61,371.92,372.39,3200.0
2025-03-25 10:55:00,372.39,372.7,371.6,372.12,3200.0,372.39,372.7,371.6,372.12,3200.0
2025-03-25 11:00:00,371.78,372.79,371.75,372.79,4300.0,371.78,372.79,371.75,372.79,4300.0
2025-03-25 11:05:00,372.55,372.8,372.14,372.14,4950.0,372.55,372.8,372.14,372.14,4950.0
2025-03-25 11:10:00,372.56,372.56,371.18,371.56,2194.0,372.56,372.56,371.18,371.56,2194.0
2025-03-25 11:15:00,371.89,372.2,371.89,371.93,1325.0,371.89,372.2,371.89,371.93,1325.0
2025-03-25 11:20:00,371.8,372.92,371.79,372.68,3206.0,371.8,372.92,371.79,372.68,3206.0
2025-03-25 11:25:00,372.74,373.52,372.24,373.32,8304.0,372.74,373.52,372.24,373.32,8304.0
2025-03-25 11:30:00,373.49,373.49,372.59,373.39,5059.0,373.49,373.49,372.59,373.39,5059.0
2025-03-25 11:35:00,372.94,372.99,371.74,371.74,2400.0,372.94,372.99,371.74,371.74,2400.0
2025-03-25 11:40:00,372.19,372.93,372.19,372.87,1400.0,372.19,372.93,372.19,372.87,1400.0
2025-03-25 11:45:00,372.57,372.57,371.82,372.12,2637.0,372.57,372.57,371.82,372.12,2637.0
2025-03-25 11:50:00,371.83,371.87,370.98,370.99,1825.0,371.83,371.87,370.98,370.99,1825.0
2025-03-25 11:55:00,370.99,371.28,370.54,370.59,2031.0,370.99,371.28,370.54,370.59,2031.0
2025-03-25 12:00:00,370.56,370.61,370.15,370.57,695.0,370.56,370.61,370.15,370.57,695.0
2025-03-25 12:05:00,370.02,370.32,369.71,370.25,4743.0,370.02,370.32,369.71,370.25,4743.0
2025-03-25 12:10:00,369.94,370.29,369.88,369.89,1778.0,369.94,370.29,369.88,369.89,1778.0
2025-03-25 12:15:00,369.88,369.89,368.97,368.97,3200.0,369.88,369.89,368.97,368.97,3200.0
2025-03-25 12:20:00,368.77,369.35,368.2,368.7,2323.0,368.77,369.35,368.2,368.7,2323.0
2025-03-25 12:25:00,368.46,368.46,366.68,366.68,6656.0,368.46,368.46,366.68,366.68,6656.0
2025-03-25 12:30:00,367.14,367.25,366.6,367.05,3757.0,367.14,367.25,366.6,367.05,3757.0
2025-03-25 12:35:00,367.25,367.73,367.23,367.38,1700.0,367.25,367.73,367.23,367.38,1700.0
2025-03-25 12:40:00,367.43,368.19,367.38,368.19,3042.0,367.43,368.19,367.38,368.19,3042.0
2025-03-25 12:45:00,368.24,368.28,368.2,368.21,600.0,368.24,368.28,368.2,368.21,600.0
2025-03-25 12:50:00,368.21,368.5,368.04,368.49,900.0,368.21,368.5,368.04,368.49,900.0
2025-03-25 12:55:00,368.49,368.49,368.49,368.49,600.0,368.49,368.49,368.49,368.49,600.0
2025-03-25 13:00:00,368.72,369.17,368.58,368.94,2721.0,368.72,369.17,368.58,368.94,2721.0
2025-03-25 13:05:00,368.94,368.94,368.66,368.88,1900.0,368.94,368.94,368.66,368.88,1900.0
2025-03-25 13:10:00,368.88,368.94,368.88,368.94,1600.0,368.88,368.94,368.88,368.94,1600.0
2025-03-25 13:15:00,368.99,369.02,368.32,368.35,3069.0,368.99,369.02,368.32,368.35,3069.0
2025-03-25 13:20:00,368.35,368.35,367.77,367.77,1500.0,368.35,368.35,367.77,367.77,1500.0
2025-03-25 13:25:00,367.56,368.05,366.81,368.05,25685.0,367.56,368.05,366.81,368.05,25685.0
2025-03-25 13:30:00,368.03,368.04,367.39,368.03,3100.0,368.03,368.04,367.39,368.03,3100.0
2025-03-25 13:35:00,368.23,368.52,367.89,368.11,2048.0,368.23,368.52,367.89,368.11,2048.0
2025-03-25 13:40:00,368.4,369.1,368.33,368.5,4074.0,368.4,369.1,368.33,368.5,4074.0
2025-03-25 13:45:00,368.67,368.94,368.41,368.59,1708.0,368.67,368.94,368.41,368.59,1708.0
2025-03-25 13:50:00,368.59,368.92,368.32,368.59,2053.0,368.59,368.92,368.32,368.59,2053.0
2025-03-25 13:55:00,368.78,369.13,368.57,368.97,4700.0,368.78,369.13,368.57,368.97,4700.0
2025-03-25 14:00:00,368.97,369.33,368.92,369.3,2793.0,368.97,369.33,368.92,369.3,2793.0
2025-03-25 14:05:00,369.3,369.66,369.29,369.66,1286.0,369.3,369.66,369.29,369.66,1286.0
2025-03-25 14:10:00,369.65,370.32,369.54,369.54,2711.0,369.65,370.32,369.54,369.54,2711.0
2025-03-25 14:15:00,370.12,370.58,370.12,370.52,1770.0,370.12,370.58,370.12,370.52,1770.0
2025-03-25 14:20:00,370.7,371.67,370.48,371.64,2834.0,370.7,371.67,370.48,371.64,2834.0
2025-03-25 14:25:00,371.65,372.12,371.34,371.47,4589.0,371.65,372.12,371.34,371.47,4589.0
2025-03-25 14:30:00,371.6,371.6,370.65,371.43,3926.0,371.6,371.6,370.65,371.43,3926.0
2025-03-25 14:35:00,371.43,371.51,371.23,371.51,2312.0,371.43,371.51,371.23,371.51,2312.0
2025-03-25 14:40:00,371.61,372.05,370.52,370.53,4261.0,371.61,372.05,370.52,370.53,4261.0
2025-03-25 14:45:00,371.33,371.84,371.3,371.42,1850.0,371.33,371.84,371.3,371.42,1850.0
2025-03-25 14:50:00,371.42,371.51,370.84,371.5,2449.0,371.42,371.51,370.84,371.5,2449.0
2025-03-25 14:55:00,371.69,371.69,370.92,371.14,2454.0,371.69,371.69,370.92,371.14,2454.0
2025-03-25 15:00:00,370.8,371.69,370.8,371.69,3435.0,370.8,371.69,370.8,371.69,3435.0
2025-03-25 15:05:00,371.98,372.35,371.64,371.9,8403.0,371.98,372.35,371.64,371.9,8403.0
2025-03-25 15:10:00,371.9,372.1,371.02,371.03,3193.0,371.9,372.1,371.02,371.03,3193.0
2025-03-25 15:15:00,370.93,371.0,370.45,370.81,2331.0,370.93,371.0,370.45,370.81,2331.0
2025-03-25 15:20:00,370.97,370.99,370.6,370.99,2400.0,370.97,370.99,370.6,370.99,2400.0
2025-03-25 15:25:00,371.01,371.23,370.89,370.9,3500.0,371.01,371.23,370.89,370.9,3500.0
2025-03-25 15:30:00,370.8,371.62,370.75,371.3,8245.0,370.8,371.62,370.75,371.3,8245.0
2025-03-25 15:35:00,371.22,371.22,368.97,370.24,11712.0,371.22,371.22,368.97,370.24,11712.0
2025-03-25 15:40:00,370.59,371.56,370.51,371.25,4500.0,370.59,371.56,370.51,371.25,4500.0
2025-03-25 15:45:00,371.62,371.76,371.29,371.56,5709.0,371.62,371.76,371.29,371.56,5709.0
2025-03-25 15:50:00,371.28,372.56,370.57,371.83,17460.0,371.28,372.56,370.57,371.83,17460.0
2025-03-25 15:55:00,371.88,371.88,370.66,370.75,37848.0,371.88,371.88,370.66,370.75,37848.0
2025-03-26 09:30:00,369.58,370.38,363.22,366.31,11605.0,369.58,370.38,363.22,366.31,11605.0
2025-03-26 09:35:00,366.31,369.77,366.31,368.82,1640.0,366.31,369.77,366.31,368.82,1640.0
2025-03-26 09:40:00,369.1,369.11,368.64,368.87,1500.0,369.1,369.11,368.64,368.87,1500.0
2025-03-26 09:45:00,369.71,369.73,367.77,368.7,2395.0,369.71,369.73,367.77,368.7,2395.0
2025-03-26 09:50:00,368.65,369.43,368.65,369.04,1250.0,368.65,369.43,368.65,369.04,1250.0
2025-03-26 09:55:00,368.65,370.59,367.82,369.34,4901.0,368.65,370.59,367.82,369.34,4901.0
2025-03-26 10:00:00,369.67,371.24,369.23,370.69,3223.0,369.67,371.24,369.23,370.69,3223.0
2025-03-26 10:05:00,371.06,371.31,370.3,370.5,2915.0,371.06,371.31,370.3,370.5,2915.0
2025-03-26 10:10:00,370.58,371.6,370.58,371.04,2881.0,370.58,371.6,370.58,371.04,2881.0
2025-03-26 10:15:00,371.76,371.76,370.59,370.6,2348.0,371.76,371.76,370.59,370.6,2348.0
2025-03-26 10:20:00,370.01,370.59,369.84,370.49,3032.0,370.01,370.59,369.84,370.49,3032.0
2025-03-26 10:25:00,370.08,370.3,369.34,370.17,3001.0,370.08,370.3,369.34,370.17,3001.0
2025-03-26 10:30:00,370.98,370.98,370.41,370.53,818.0,370.98,370.98,370.41,370.53,818.0
2025-03-26 10:35:00,370.61,371.33,370.6,371.15,1380.0,370.61,371.33,370.6,371.15,1380.0
2025-03-26 10:40:00,370.78,371.99,370.78,371.92,2100.0,370.78,371.99,370.78,371.92,2100.0
2025-03-26 10:45:00,371.99,371.99,371.33,371.39,7709.0,371.99,371.99,371.33,371.39,7709.0
2025-03-26 10:50:00,371.54,371.85,371.2,371.2,1261.0,371.54,371.85,371.2,371.2,1261.0
2025-03-26 10:55:00,371.5,371.5,370.41,370.41,550.0,371.5,371.5,370.41,370.41,550.0
2025-03-26 11:00:00,370.69,370.95,370.36,370.91,1139.0,370.69,370.95,370.36,370.91,1139.0
2025-03-26 11:05:00,370.91,371.31,370.83,371.31,2098.0,370.91,371.31,370.83,371.31,2098.0
2025-03-26 11:10:00,371.5,371.96,371.02,371.6,3801.0,371.5,371.96,371.02,371.6,3801.0
2025-03-26 11:15:00,371.63,372.58,371.55,372.25,4770.0,371.63,372.58,371.55,372.25,4770.0
2025-03-26 11:20:00,372.57,372.57,372.14,372.14,1416.0,372.57,372.57,372.14,372.14,1416.0
2025-03-26 11:25:00,371.93,371.93,370.83,371.01,1256.0,371.93,371.93,370.83,371.01,1256.0
2025-03-26 11:30:00,371.01,371.01,369.46,369.64,2093.0,371.01,371.01,369.46,369.64,2093.0
2025-03-26 11:35:00,370.15,370.15,369.5,369.56,1401.0,370.15,370.15,369.5,369.56,1401.0
2025-03-26 11:40:00,369.74,370.04,369.6,369.79,1000.0,369.74,370.04,369.6,369.79,1000.0
2025-03-26 11:45:00,370.21,370.21,369.08,369.09,2507.0,370.21,370.21,369.08,369.09,2507.0
2025-03-26 11:50:00,369.53,369.54,368.9,369.09,1223.0,369.53,369.54,368.9,369.09,1223.0
2025-03-26 11:55:00,369.21,369.21,368.09,368.7,1937.0,369.21,369.21,368.09,368.7,1937.0
2025-03-26 12:00:00,369.05,369.49,368.8,369.49,2499.0,369.05,369.49,368.8,369.49,2499.0
2025-03-26 12:05:00,369.53,370.17,369.53,370.15,2641.0,369.53,370.17,369.53,370.15,2641.0
2025-03-26 12:10:00,370.04,370.04,369.14,369.31,1973.0,370.04,370.04,369.14,369.31,1973.0
2025-03-26 12:15:00,369.41,369.41,367.72,367.72,3431.0,369.41,369.41,367.72,367.72,3431.0
2025-03-26 12:20:00,367.38,367.39,366.35,366.7,3366.0,367.38,367.39,366.35,366.7,3366.0
2025-03-26 12:25:00,366.7,367.53,366.54,367.53,4782.0,366.7,367.53,366.54,367.53,4782.0
2025-03-26 12:30:00,367.92,368.64,367.92,368.49,2669.0,367.92,368.64,367.92,368.49,2669.0
2025-03-26 12:35:00,368.17,369.49,368.17,369.38,4080.0,368.17,369.49,368.17,369.38,4080.0
2025-03-26 12:40:00,369.64,369.64,368.45,368.65,1775.0,369.64,369.64,368.45,368.65,1775.0
2025-03-26 12:45:00,368.65,368.95,368.52,368.69,3100.0,368.65,368.95,368.52,368.69,3100.0
2025-03-26 12:50:00,368.65,368.99,368.64,368.68,1832.0,368.65,368.99,368.64,368.68,1832.0
2025-03-26 12:55:00,368.4,368.97,368.26,368.5,1544.0,368.4,368.97,368.26,368.5,1544.0
2025-03-26 13:00:00,368.36,368.36,368.36,368.36,100.0,368.36,368.36,368.36,368.36,100.0
2025-03-26 13:05:00,368.26,368.47,368.22,368.34,870.0,368.26,368.47,368.22,368.34,870.0
2025-03-26 13:10:00,368.49,368.79,368.48,368.48,4256.0,368.49,368.79,368.48,368.48,4256.0
2025-03-26 13:15:00,368.0,368.01,367.2,367.22,1100.0,368.0,368.01,367.2,367.22,1100.0
2025-03-26 13:20:00,366.91,367.45,366.84,367.44,3320.0,366.91,367.45,366.84,367.44,3320.0
2025-03-26 13:25:00,366.52,366.63,366.42,366.63,1700.0,366.52,366.63,366.42,366.63,1700.0
2025-03-26 13:30:00,366.47,367.3,366.23,367.3,2441.0,366.47,367.3,366.23,367.3,2441.0
2025-03-26 13:35:00,367.0,367.46,366.8,367.46,1725.0,367.0,367.46,366.8,367.46,1725.0
2025-03-26 13:40:00,367.5,368.28,367.5,368.12,1400.0,367.5,368.28,367.5,368.12,1400.0
2025-03-26 13:45:00,368.15,369.07,368.14,368.3,3200.0,368.15,369.07,368.14,368.3,3200.0
2025-03-26 13:50:00,368.94,368.94,368.39,368.41,986.0,368.94,368.94,368.39,368.41,986.0
2025-03-26 13:55:00,368.7,368.91,368.54,368.71,1000.0,368.7,368.91,368.54,368.71,1000.0
2025-03-26 14:00:00,368.71,369.15,368.52,368.79,1920.0,368.71,369.15,368.52,368.79,1920.0
2025-03-26 14:05:00,368.55,369.25,368.55,369.2,925.0,368.55,369.25,368.55,369.2,925.0
2025-03-26 14:10:00,369.48,370.59,369.47,370.56,2586.0,369.48,370.59,369.47,370.56,2586.0
2025-03-26 14:15:00,370.17,370.17,369.32,369.32,2343.0,370.17,370.17,369.32,369.32,2343.0
2025-03-26 14:20:00,369.34,369.88,369.34,369.8,1502.0,369.34,369.88,369.34,369.8,1502.0
2025-03-26 14:25:00,369.81,370.04,369.69,369.98,1500.0,369.81,370.04,369.69,369.98,1500.0
2025-03-26 14:30:00,369.69,370.0,369.46,369.46,6181.0,369.69,370.0,369.46,369.46,6181.0
2025-03-26 14:35:00,369.55,370.05,369.27,369.63,3259.0,369.55,370.05,369.27,369.63,3259.0
2025-03-26 14:40:00,369.86,370.18,369.54,370.18,2048.0,369.86,370.18,369.54,370.18,2048.0
2025-03-26 14:45:00,370.13,370.35,369.77,370.22,5957.0,370.13,370.35,369.77,370.22,5957.0
2025-03-26 14:50:00,370.41,371.16,369.95,370.15,6525.0,370.41,371.16,369.95,370.15,6525.0
2025-03-26 14:55:00,369.82,370.17,369.81,370.17,1300.0,369.82,370.17,369.81,370.17,1300.0
2025-03-26 15:00:00,370.41,371.1,370.41,370.69,2984.0,370.41,371.1,370.41,370.69,2984.0
2025-03-26 15:05:00,370.59,370.9,369.63,369.92,9170.0,370.59,370.9,369.63,369.92,9170.0
2025-03-26 15:10:00,369.75,369.89,369.04,369.18,3585.0,369.75,369.89,369.04,369.18,3585.0
2025-03-26 15:15:00,369.12,370.11,369.11,370.04,4572.0,369.12,370.11,369.11,370.04,4572.0
2025-03-26 15:20:00,369.88,370.02,368.52,368.52,5143.0,369.88,370.02,368.52,368.52,5143.0
2025-03-26 15:25:00,368.32,369.0,368.26,368.89,2760.0,368.32,369.0,368.26,368.89,2760.0
2025-03-26 15:30:00,369.24,369.72,369.16,369.6,4171.0,369.24,369.72,369.16,369.6,4171.0
2025-03-26 15:35:00,369.36,370.41,369.35,370.0,2914.0,369.36,370.41,369.35,370.0,2914.0
2025-03-26 15:40:00,370.04,370.32,369.71,370.08,4512.0,370.04,370.32,369.71,370.08,4512.0
2025-03-26 15:45:00,370.14,371.48,369.64,371.31,9062.0,370.14,371.48,369.64,371.31,9062.0
2025-03-26 15:50:00,371.18,371.91,370.22,371.91,15110.0,371.18,371.91,370.22,371.91,15110.0
2025-03-26 15:55:00,371.69,372.79,371.64,371.9,45631.0,371.69,372.79,371.64,371.9,45631.0
2025-03-27 09:30:00,367.28,369.11,366.37,369.11,8273.0,367.28,369.11,366.37,369.11,8273.0
2025-03-27 09:35:00,367.48,369.3,365.9,369.28,1200.0,367.48,369.3,365.9,369.28,1200.0
2025-03-27 09:40:00,369.48,370.95,368.17,368.33,6384.0,369.48,370.95,368.17,368.33,6384.0
2025-03-27 09:45:00,368.59,370.99,368.58,370.58,1909.0,368.59,370.99,368.58,370.58,1909.0
2025-03-27 09:50:00,371.0,372.33,370.54,370.78,2460.0,371.0,372.33,370.54,370.78,2460.0
2025-03-27 09:55:00,371.87,372.13,371.4,371.4,889.0,371.87,372.13,371.4,371.4,889.0
2025-03-27 10:00:00,371.71,372.17,371.41,371.69,3399.0,371.71,372.17,371.41,371.69,3399.0
2025-03-27 10:05:00,371.63,372.24,370.51,371.12,3527.0,371.63,372.24,370.51,371.12,3527.0
2025-03-27 10:10:00,372.72,372.73,371.4,372.14,7496.0,372.72,372.73,371.4,372.14,7496.0
2025-03-27 10:15:00,372.1,372.1,369.9,371.19,4946.0,372.1,372.1,369.9,371.19,4946.0
2025-03-27 10:20:00,371.45,371.51,370.11,370.53,2656.0,371.45,371.51,370.11,370.53,2656.0
2025-03-27 10:25:00,369.82,371.48,369.82,371.13,2754.0,369.82,371.48,369.82,371.13,2754.0
2025-03-27 10:30:00,371.12,372.06,371.12,371.58,2414.0,371.12,372.06,371.12,371.58,2414.0
2025-03-27 10:35:00,371.58,371.82,370.86,371.7,978.0,371.58,371.82,370.86,371.7,978.0
2025-03-27 10:40:00,371.59,373.83,371.12,373.83,2942.0,371.59,373.83,371.12,373.83,2942.0
2025-03-27 10:45:00,373.67,373.97,372.22,372.22,2361.0,373.67,373.97,372.22,372.22,2361.0
2025-03-27 10:50:00,372.05,372.2,370.5,370.5,1529.0,372.05,372.2,370.5,370.5,1529.0
2025-03-27 10:55:00,370.18,370.93,369.99,370.7,4523.0,370.18,370.93,369.99,370.7,4523.0
2025-03-27 11:00:00,371.07,372.06,371.07,372.06,2647.0,371.07,372.06,371.07,372.06,2647.0
2025-03-27 11:05:00,371.46,371.74,371.26,371.26,2128.0,371.46,371.74,371.26,371.26,2128.0
2025-03-27 11:10:00,371.68,373.61,371.68,373.61,2770.0,371.68,373.61,371.68,373.61,2770.0
2025-03-27 11:15:00,372.73,372.95,372.33,372.76,3762.0,372.73,372.95,372.33,372.76,3762.0
2025-03-27 11:20:00,372.44,372.55,371.22,371.5,1765.0,372.44,372.55,371.22,371.5,1765.0
2025-03-27 11:25:00,371.47,371.82,369.66,369.66,3252.0,371.47,371.82,369.66,369.66,3252.0
2025-03-27 11:30:00,370.23,370.23,368.69,369.26,1522.0,370.23,370.23,368.69,369.26,1522.0
2025-03-27 11:35:00,369.37,369.48,368.56,369.14,3367.0,369.37,369.48,368.56,369.14,3367.0
2025-03-27 11:40:00,368.71,369.4,368.54,369.23,1066.0,368.71,369.4,368.54,369.23,1066.0
2025-03-27 11:45:00,369.41,369.77,369.41,369.5,700.0,369.41,369.77,369.41,369.5,700.0
2025-03-27 11:50:00,369.5,369.55,369.15,369.55,1273.0,369.5,369.55,369.15,369.55,1273.0
2025-03-27 11:55:00,369.53,369.99,369.22,369.99,1015.0,369.53,369.99,369.22,369.99,1015.0
2025-03-27 12:00:00,369.99,369.99,369.1,369.48,2081.0,369.99,369.99,369.1,369.48,2081.0
2025-03-27 12:05:00,370.27,370.69,370.26,370.63,1386.0,370.27,370.69,370.26,370.63,1386.0
2025-03-27 12:10:00,370.65,370.65,370.56,370.56,526.0,370.65,370.65,370.56,370.56,526.0
2025-03-27 12:15:00,370.77,371.77,370.37,371.69,1477.0,370.77,371.77,370.37,371.69,1477.0
2025-03-27 12:20:00,371.71,371.96,371.26,371.96,1950.0,371.71,371.96,371.26,371.96,1950.0
2025-03-27 12:25:00,371.09,371.19,370.33,370.35,3807.0,371.09,371.19,370.33,370.35,3807.0
2025-03-27 12:30:00,370.38,370.39,370.01,370.01,832.0,370.38,370.39,370.01,370.01,832.0
2025-03-27 12:35:00,369.88,370.06,369.8,369.91,719.0,369.88,370.06,369.8,369.91,719.0
2025-03-27 12:40:00,369.76,369.99,369.46,369.63,2052.0,369.76,369.99,369.46,369.63,2052.0
2025-03-27 12:45:00,369.62,369.84,368.55,368.62,5587.0,369.62,369.84,368.55,368.62,5587.0
2025-03-27 12:50:00,368.62,369.0,368.08,369.0,6015.0,368.62,369.0,368.08,369.0,6015.0
2025-03-27 12:55:00,369.0,369.01,368.55,368.81,1336.0,369.0,369.01,368.55,368.81,1336.0
2025-03-27 13:00:00,368.83,369.65,368.55,369.65,2773.0,368.83,369.65,368.55,369.65,2773.0
2025-03-27 13:05:00,369.52,370.98,369.52,370.73,5292.0,369.52,370.98,369.52,370.73,5292.0
2025-03-27 13:10:00,370.69,371.64,370.69,371.64,2248.0,370.69,371.64,370.69,371.64,2248.0
2025-03-27 13:15:00,371.9,372.67,371.79,372.36,4098.0,371.9,372.67,371.79,372.36,4098.0
2025-03-27 13:20:00,372.05,372.4,371.93,371.99,2800.0,372.05,372.4,371.93,371.99,2800.0
2025-03-27 13:25:00,371.73,372.15,371.65,371.86,1800.0,371.73,372.15,371.65,371.86,1800.0
2025-03-27 13:30:00,371.94,371.94,371.91,371.92,400.0,371.94,371.94,371.91,371.92,400.0
2025-03-27 13:35:00,371.8,371.8,370.75,371.5,4991.0,371.8,371.8,370.75,371.5,4991.0
2025-03-27 13:40:00,371.26,371.31,371.0,371.16,1657.0,371.26,371.31,371.0,371.16,1657.0
2025-03-27 13:45:00,371.09,371.09,370.8,370.92,300.0,371.09,371.09,370.8,370.92,300.0
2025-03-27 13:50:00,371.55,371.57,370.96,370.98,1983.0,371.55,371.57,370.96,370.98,1983.0
2025-03-27 13:55:00,370.97,370.97,370.89,370.9,700.0,370.97,370.97,370.89,370.9,700.0
2025-03-27 14:00:00,370.94,371.55,370.94,371.51,1509.0,370.94,371.55,370.94,371.51,1509.0
2025-03-27 14:05:00,371.55,372.33,371.51,372.18,1500.0,371.55,372.33,371.51,372.18,1500.0
2025-03-27 14:10:00,372.28,372.28,371.78,371.95,2768.0,372.28,372.28,371.78,371.95,2768.0
2025-03-27 14:15:00,372.2,372.23,372.04,372.12,1120.0,372.2,372.23,372.04,372.12,1120.0
2025-03-27 14:20:00,372.16,372.41,371.58,371.59,3930.0,372.16,372.41,371.58,371.59,3930.0
2025-03-27 14:25:00,371.68,372.18,371.67,372.18,1276.0,371.68,372.18,371.67,372.18,1276.0
2025-03-27 14:30:00,372.2,372.57,372.2,372.21,1269.0,372.2,372.57,372.2,372.21,1269.0
2025-03-27 14:35:00,372.59,373.74,372.59,372.95,4343.0,372.59,373.74,372.59,372.95,4343.0
2025-03-27 14:40:00,372.95,373.45,372.95,373.23,1740.0,372.95,373.45,372.95,373.23,1740.0
2025-03-27 14:45:00,373.18,373.97,373.18,373.78,2400.0,373.18,373.97,373.18,373.78,2400.0
2025-03-27 14:50:00,374.0,374.88,374.0,374.56,5148.0,374.0,374.88,374.0,374.56,5148.0
2025-03-27 14:55:00,374.6,374.6,373.71,374.11,1948.0,374.6,374.6,373.71,374.11,1948.0
2025-03-27 15:00:00,374.18,374.51,374.15,374.36,1700.0,374.18,374.51,374.15,374.36,1700.0
2025-03-27 15:05:00,374.23,374.43,373.73,374.2,4536.0,374.23,374.43,373.73,374.2,4536.0
2025-03-27 15:10:00,374.2,374.32,373.79,374.12,5811.0,374.2,374.32,373.79,374.12,5811.0
2025-03-27 15:15:00,374.12,374.56,373.1,373.32,4967.0,374.12,374.56,373.1,373.32,4967.0
2025-03-27 15:20:00,373.25,373.63,373.02,373.02,4105.0,373.25,373.63,373.02,373.02,4105.0
2025-03-27 15:25:00,373.0,373.41,372.8,373.08,2848.0,373.0,373.41,372.8,373.08,2848.0
2025-03-27 15:30:00,372.89,372.89,372.27,372.67,2998.0,372.89,372.89,372.27,372.67,2998.0
2025-03-27 15:35:00,372.67,372.82,372.02,372.82,5876.0,372.67,372.82,372.02,372.82,5876.0
2025-03-27 15:40:00,372.73,373.29,372.44,372.47,6238.0,372.73,373.29,372.44,372.47,6238.0
2025-03-27 15:45:00,372.55,372.82,372.25,372.7,14338.0,372.55,372.82,372.25,372.7,14338.0
2025-03-27 15:50:00,372.53,372.53,370.18,371.05,22736.0,372.53,372.53,370.18,371.05,22736.0
2025-03-27 15:55:00,371.13,371.42,370.34,370.34,38545.0,371.13,371.42,370.34,370.34,38545.0
2025-03-28 09:30:00,366.27,367.97,362.57,362.57,13031.0,366.27,367.97,362.57,362.57,13031.0
2025-03-28 09:35:00,364.22,366.27,364.22,365.21,4179.0,364.22,366.27,364.22,365.21,4179.0
2025-03-28 09:40:00,364.73,365.46,362.61,362.61,995.0,364.73,365.46,362.61,362.61,995.0
2025-03-28 09:45:00,362.27,362.78,361.46,362.12,4770.0,362.27,362.78,361.46,362.12,4770.0
2025-03-28 09:50:00,362.13,362.29,360.84,360.87,3632.0,362.13,362.29,360.84,360.87,3632.0
2025-03-28 09:55:00,360.43,361.04,360.43,360.78,2857.0,360.43,361.04,360.43,360.78,2857.0
2025-03-28 10:00:00,360.25,362.27,359.84,362.27,5995.0,360.25,362.27,359.84,362.27,5995.0
2025-03-28 10:05:00,361.91,362.51,360.33,361.87,6814.0,361.91,362.51,360.33,361.87,6814.0
2025-03-28 10:10:00,361.88,361.98,361.05,361.71,4849.0,361.88,361.98,361.05,361.71,4849.0
2025-03-28 10:15:00,361.32,361.36,360.01,360.01,3247.0,361.32,361.36,360.01,360.01,3247.0
2025-03-28 10:20:00,360.03,360.27,358.61,359.91,4873.0,360.03,360.27,358.61,359.91,4873.0
2025-03-28 10:25:00,360.16,360.39,358.77,358.89,4435.0,360.16,360.39,358.77,358.89,4435.0
2025-03-28 10:30:00,358.89,360.68,358.72,360.11,32985.0,358.89,360.68,358.72,360.11,32985.0
2025-03-28 10:35:00,359.48,360.33,357.73,360.33,6103.0,359.48,360.33,357.73,360.33,6103.0
2025-03-28 10:40:00,360.72,360.72,360.08,360.16,900.0,360.72,360.72,360.08,360.16,900.0
2025-03-28 10:45:00,360.39,360.39,359.31,359.31,2418.0,360.39,360.39,359.31,359.31,2418.0
2025-03-28 10:50:00,359.23,359.57,358.74,359.13,10308.0,359.23,359.57,358.74,359.13,10308.0
2025-03-28 10:55:00,359.13,359.13,357.96,358.42,3880.0,359.13,359.13,357.96,358.42,3880.0
2025-03-28 11:00:00,358.03,358.12,356.51,357.09,2049.0,358.03,358.12,356.51,357.09,2049.0
2025-03-28 11:05:00,357.3,358.2,357.09,358.13,3963.0,357.3,358.2,357.09,358.13,3963.0
2025-03-28 11:10:00,358.56,358.89,358.15,358.15,1405.0,358.56,358.89,358.15,358.15,1405.0
2025-03-28 11:15:00,358.68,359.72,358.15,359.69,2852.0,358.68,359.72,358.15,359.69,2852.0
2025-03-28 11:20:00,359.67,360.58,359.66,359.75,2951.0,359.67,360.58,359.66,359.75,2951.0
2025-03-28 11:25:00,359.95,360.46,359.15,359.15,2003.0,359.95,360.46,359.15,359.15,2003.0
2025-03-28 11:30:00,359.58,361.21,359.58,361.21,1513.0,359.58,361.21,359.58,361.21,1513.0
2025-03-28 11:35:00,361.51,362.89,361.51,362.44,8036.0,361.51,362.89,361.51,362.44,8036.0
2025-03-28 11:40:00,361.89,361.89,361.08,361.23,1500.0,361.89,361.89,361.08,361.23,1500.0
2025-03-28 11:45:00,361.18,361.94,361.18,361.66,4531.0,361.18,361.94,361.18,361.66,4531.0
2025-03-28 11:50:00,361.66,361.66,360.64,360.64,2000.0,361.66,361.66,360.64,360.64,2000.0
2025-03-28 11:55:00,360.64,361.06,360.46,360.56,2332.0,360.64,361.06,360.46,360.56,2332.0
2025-03-28 12:00:00,360.83,361.07,360.83,360.88,7600.0,360.83,361.07,360.83,360.88,7600.0
2025-03-28 12:05:00,361.06,361.6,361.05,361.55,1900.0,361.06,361.6,361.05,361.55,1900.0
2025-03-28 12:10:00,361.46,361.46,360.19,360.71,3413.0,361.46,361.46,360.19,360.71,3413.0
2025-03-28 12:15:00,360.29,360.41,359.97,360.27,700.0,360.29,360.41,359.97,360.27,700.0
2025-03-28 12:20:00,360.04,360.3,359.69,359.69,5972.0,360.04,360.3,359.69,359.69,5972.0
2025-03-28 12:25:00,359.31,359.31,358.81,359.31,1706.0,359.31,359.31,358.81,359.31,1706.0
2025-03-28 12:30:00,359.79,359.85,358.99,359.79,3565.0,359.79,359.85,358.99,359.79,3565.0
2025-03-28 12:35:00,359.19,359.57,358.7,358.7,4561.0,359.19,359.57,358.7,358.7,4561.0
2025-03-28 12:40:00,359.04,359.31,358.86,359.15,1603.0,359.04,359.31,358.86,359.15,1603.0
2025-03-28 12:45:00,359.15,359.32,358.95,359.07,4315.0,359.15,359.32,358.95,359.07,4315.0
2025-03-28 12:50:00,359.06,359.45,358.92,359.32,24263.0,359.06,359.45,358.92,359.32,24263.0
2025-03-28 12:55:00,359.71,359.71,359.07,359.23,6859.0,359.71,359.71,359.07,359.23,6859.0
2025-03-28 13:00:00,359.06,359.06,358.62,358.76,9989.0,359.06,359.06,358.62,358.76,9989.0
2025-03-28 13:05:00,358.91,358.97,358.1,358.1,1524.0,358.91,358.97,358.1,358.1,1524.0
2025-03-28 13:10:00,358.32,358.34,358.0,358.1,1671.0,358.32,358.34,358.0,358.1,1671.0
2025-03-28 13:15:00,357.85,358.5,357.79,358.08,1430.0,357.85,358.5,357.79,358.08,1430.0
2025-03-28 13:20:00,358.25,358.61,357.41,358.5,1750.0,358.25,358.61,357.41,358.5,1750.0
2025-03-28 13:25:00,358.48,358.63,358.48,358.48,1400.0,358.48,358.63,358.48,358.48,1400.0
2025-03-28 13:30:00,358.38,358.97,358.17,358.82,4128.0,358.38,358.97,358.17,358.82,4128.0
2025-03-28 13:35:00,358.49,358.59,358.23,358.47,2150.0,358.49,358.59,358.23,358.47,2150.0
2025-03-28 13:40:00,358.71,359.07,358.63,358.93,6690.0,358.71,359.07,358.63,358.93,6690.0
2025-03-28 13:45:00,358.99,359.36,358.8,358.8,3517.0,358.99,359.36,358.8,358.8,3517.0
2025-03-28 13:50:00,358.92,359.22,358.43,358.98,2363.0,358.92,359.22,358.43,358.98,2363.0
2025-03-28 13:55:00,359.45,360.27,359.45,360.04,2705.0,359.45,360.27,359.45,360.04,2705.0
2025-03-28 14:00:00,360.1,360.41,360.09,360.25,900.0,360.1,360.41,360.09,360.25,900.0
2025-03-28 14:05:00,360.0,360.0,359.36,359.81,4402.0,360.0,360.0,359.36,359.81,4402.0
2025-03-28 14:10:00,359.81,360.18,359.42,359.5,3105.0,359.81,360.18,359.42,359.5,3105.0
2025-03-28 14:15:00,359.85,359.94,359.65,359.84,5084.0,359.85,359.94,359.65,359.84,5084.0
2025-03-28 14:20:00,359.84,359.84,359.14,359.14,2470.0,359.84,359.84,359.14,359.14,2470.0
2025-03-28 14:25:00,359.16,359.16,358.38,358.38,3831.0,359.16,359.16,358.38,358.38,3831.0
2025-03-28 14:30:00,358.08,358.34,358.0,358.22,3654.0,358.08,358.34,358.0,358.22,3654.0
2025-03-28 14:35:00,357.91,358.29,357.87,357.87,1600.0,357.91,358.29,357.87,357.87,1600.0
2025-03-28 14:40:00,357.86,358.34,357.86,358.34,1410.0,357.86,358.34,357.86,358.34,1410.0
2025-03-28 14:45:00,358.45,358.59,358.31,358.59,1508.0,358.45,358.59,358.31,358.59,1508.0
2025-03-28 14:50:00,358.55,358.57,357.97,358.0,1100.0,358.55,358.57,357.97,358.0,1100.0
2025-03-28 14:55:00,358.19,359.54,358.18,359.54,2600.0,358.19,359.54,358.18,359.54,2600.0
2025-03-28 15:00:00,359.5,359.84,358.99,358.99,1900.0,359.5,359.84,358.99,358.99,1900.0
2025-03-28 15:05:00,359.14,359.54,359.14,359.54,1025.0,359.14,359.54,359.14,359.54,1025.0
2025-03-28 15:10:00,359.5,359.5,358.96,359.23,1600.0,359.5,359.5,358.96,359.23,1600.0
2025-03-28 15:15:00,359.3,359.46,359.0,359.3,3839.0,359.3,359.46,359.0,359.3,3839.0
2025-03-28 15:20:00,359.24,359.24,358.78,359.02,1750.0,359.24,359.24,358.78,359.02,1750.0
2025-03-28 15:25:00,358.91,359.2,358.64,359.2,5818.0,358.91,359.2,358.64,359.2,5818.0
2025-03-28 15:30:00,359.04,359.04,358.34,358.54,4287.0,359.04,359.04,358.34,358.54,4287.0
2025-03-28 15:35:00,358.54,358.99,358.39,358.39,6637.0,358.54,358.99,358.39,358.39,6637.0
2025-03-28 15:40:00,358.69,358.69,357.54,357.99,6209.0,358.69,358.69,357.54,357.99,6209.0
2025-03-28 15:45:00,358.03,359.21,357.78,359.0,10720.0,358.03,359.21,357.78,359.0,10720.0
2025-03-28 15:50:00,359.21,359.61,358.35,359.14,14959.0,359.21,359.61,358.35,359.14,14959.0
2025-03-28 15:55:00,359.36,359.94,359.14,359.44,38510.0,359.36,359.94,359.14,359.44,38510.0
2025-03-31 09:30:00,353.72,355.63,351.3,353.13,15140.0,353.72,355.63,351.3,353.13,15140.0
2025-03-31 09:35:00,352.58,358.98,351.75,355.72,10973.0,352.58,358.98,351.75,355.72,10973.0
2025-03-31 09:40:00,355.64,357.09,354.83,356.99,9588.0,355.64,357.09,354.83,356.99,9588.0
2025-03-31 09:45:00,357.0,357.64,354.37,355.1,11270.0,357.0,357.64,354.37,355.1,11270.0
2025-03-31 09:50:00,355.19,360.0,355.19,358.61,16040.0,355.19,360.0,355.19,358.61,16040.0
2025-03-31 09:55:00,358.95,360.27,357.04,357.04,4885.0,358.95,360.27,357.04,357.04,4885.0
2025-03-31 10:00:00,357.01,357.9,356.87,357.12,14418.0,357.01,357.9,356.87,357.12,14418.0
2025-03-31 10:05:00,357.16,357.65,356.37,357.52,2418.0,357.16,357.65,356.37,357.52,2418.0
2025-03-31 10:10:00,357.03,357.09,355.94,357.09,3470.0,357.03,357.09,355.94,357.09,3470.0
2025-03-31 10:15:00,356.07,356.1,354.96,356.1,6353.0,356.07,356.1,354.96,356.1,6353.0
2025-03-31 10:20:00,355.94,356.68,355.05,356.13,2000.0,355.94,356.68,355.05,356.13,2000.0
2025-03-31 10:25:00,356.38,356.82,356.0,356.0,1571.0,356.38,356.82,356.0,356.0,1571.0
2025-03-31 10:30:00,357.14,358.13,356.48,357.8,12584.0,357.14,358.13,356.48,357.8,12584.0
2025-03-31 10:35:00,357.61,357.7,356.71,357.7,2520.0,357.61,357.7,356.71,357.7,2520.0
2025-03-31 10:40:00,357.35,357.42,356.46,356.95,2104.0,357.35,357.42,356.46,356.95,2104.0
2025-03-31 10:45:00,356.77,357.1,356.02,357.09,6149.0,356.77,357.1,356.02,357.09,6149.0
2025-03-31 10:50:00,356.78,356.78,356.22,356.22,950.0,356.78,356.78,356.22,356.22,950.0
2025-03-31 10:55:00,356.21,357.65,356.21,357.37,2663.0,356.21,357.65,356.21,357.37,2663.0
2025-03-31 11:00:00,357.37,358.32,357.37,358.31,1300.0,357.37,358.32,357.37,358.31,1300.0
2025-03-31 11:05:00,358.29,359.99,358.28,359.98,1600.0,358.29,359.99,358.28,359.98,1600.0
2025-03-31 11:10:00,359.65,360.45,359.65,359.75,2500.0,359.65,360.45,359.65,359.75,2500.0
2025-03-31 11:15:00,359.77,360.41,359.47,360.0,3543.0,359.77,360.41,359.47,360.0,3543.0
2025-03-31 11:20:00,360.14,361.68,359.82,361.16,1600.0,360.14,361.68,359.82,361.16,1600.0
2025-03-31 11:25:00,361.16,361.5,361.07,361.29,1081.0,361.16,361.5,361.07,361.29,1081.0
2025-03-31 11:30:00,361.07,361.21,360.65,361.16,3793.0,361.07,361.21,360.65,361.16,3793.0
2025-03-31 11:35:00,360.88,362.03,360.87,362.0,4193.0,360.88,362.03,360.87,362.0,4193.0
2025-03-31 11:40:00,362.03,362.56,362.0,362.54,2400.0,362.03,362.56,362.0,362.54,2400.0
2025-03-31 11:45:00,362.5,363.39,362.37,362.81,3083.0,362.5,363.39,362.37,362.81,3083.0
2025-03-31 11:50:00,362.67,362.69,362.27,362.69,1600.0,362.67,362.69,362.27,362.69,1600.0
2025-03-31 11:55:00,362.61,362.61,361.49,361.49,4000.0,362.61,362.61,361.49,361.49,4000.0
2025-03-31 12:00:00,361.24,362.33,361.24,361.56,3898.0,361.24,362.33,361.24,361.56,3898.0
2025-03-31 12:05:00,361.21,361.21,359.76,360.02,2644.0,361.21,361.21,359.76,360.02,2644.0
2025-03-31 12:10:00,359.65,360.95,359.32,360.64,2814.0,359.65,360.95,359.32,360.64,2814.0
2025-03-31 12:15:00,360.71,361.32,360.53,361.28,2367.0,360.71,361.32,360.53,361.28,2367.0
2025-03-31 12:20:00,361.1,361.85,361.03,361.44,3056.0,361.1,361.85,361.03,361.44,3056.0
2025-03-31 12:25:00,361.57,362.58,361.57,362.37,1200.0,361.57,362.58,361.57,362.37,1200.0
2025-03-31 12:30:00,362.63,363.26,362.53,363.26,10915.0,362.63,363.26,362.53,363.26,10915.0
2025-03-31 12:35:00,363.38,363.53,362.68,363.01,3352.0,363.38,363.53,362.68,363.01,3352.0
2025-03-31 12:40:00,363.27,363.27,362.33,362.53,2387.0,363.27,363.27,362.33,362.53,2387.0
2025-03-31 12:45:00,362.55,362.83,362.25,362.6,1624.0,362.55,362.83,362.25,362.6,1624.0
2025-03-31 12:50:00,362.61,363.0,362.6,362.84,2016.0,362.61,363.0,362.6,362.84,2016.0
2025-03-31 12:55:00,362.39,362.9,361.74,362.06,3859.0,362.39,362.9,361.74,362.06,3859.0
2025-03-31 13:00:00,361.73,361.83,361.3,361.5,1015.0,361.73,361.83,361.3,361.5,1015.0
2025-03-31 13:05:00,361.75,362.43,361.73,362.43,2696.0,361.75,362.43,361.73,362.43,2696.0
2025-03-31 13:10:00,362.63,363.39,362.33,363.17,3480.0,362.63,363.39,362.33,363.17,3480.0
2025-03-31 13:15:00,363.19,363.21,361.97,362.02,3928.0,363.19,363.21,361.97,362.02,3928.0
2025-03-31 13:20:00,362.02,362.53,361.78,362.53,2336.0,362.02,362.53,361.78,362.53,2336.0
2025-03-31 13:25:00,362.54,363.2,362.34,363.2,1400.0,362.54,363.2,362.34,363.2,1400.0
2025-03-31 13:30:00,362.91,363.26,362.89,363.26,1200.0,362.91,363.26,362.89,363.26,1200.0
2025-03-31 13:35:00,362.88,363.1,362.79,362.94,1644.0,362.88,363.1,362.79,362.94,1644.0
2025-03-31 13:40:00,362.93,362.93,361.54,362.26,7144.0,362.93,362.93,361.54,362.26,7144.0
2025-03-31 13:45:00,362.23,362.6,362.22,362.31,2366.0,362.23,362.6,362.22,362.31,2366.0
2025-03-31 13:50:00,362.52,363.23,362.52,363.23,1900.0,362.52,363.23,362.52,363.23,1900.0
2025-03-31 13:55:00,362.8,362.8,362.02,362.03,2800.0,362.8,362.8,362.02,362.03,2800.0
2025-03-31 14:00:00,362.18,363.28,361.76,363.28,3661.0,362.18,363.28,361.76,363.28,3661.0
2025-03-31 14:05:00,363.28,364.32,363.28,364.28,4222.0,363.28,364.32,363.28,364.28,4222.0
2025-03-31 14:10:00,364.58,365.4,364.48,365.04,6432.0,364.58,365.4,364.48,365.04,6432.0
2025-03-31 14:15:00,365.04,365.1,364.67,365.0,7650.0,365.04,365.1,364.67,365.0,7650.0
2025-03-31 14:20:00,365.23,365.24,364.92,364.94,2441.0,365.23,365.24,364.92,364.94,2441.0
2025-03-31 14:25:00,364.94,365.46,364.45,365.14,3313.0,364.94,365.46,364.45,365.14,3313.0
2025-03-31 14:30:00,365.12,365.95,365.0,365.8,3717.0,365.12,365.95,365.0,365.8,3717.0
2025-03-31 14:35:00,366.02,367.6,365.95,367.41,3896.0,366.02,367.6,365.95,367.41,3896.0
2025-03-31 14:40:00,367.06,368.0,366.64,368.0,5394.0,367.06,368.0,366.64,368.0,5394.0
2025-03-31 14:45:00,367.36,367.98,367.01,367.98,6735.0,367.36,367.98,367.01,367.98,6735.0
2025-03-31 14:50:00,367.88,367.98,367.29,367.41,6330.0,367.88,367.98,367.29,367.41,6330.0
2025-03-31 14:55:00,367.41,367.42,366.18,366.52,5340.0,367.41,367.42,366.18,366.52,5340.0
2025-03-31 15:00:00,366.59,367.28,366.59,367.1,5079.0,366.59,367.28,366.59,367.1,5079.0
2025-03-31 15:05:00,366.86,367.15,366.27,366.28,4157.0,366.86,367.15,366.27,366.28,4157.0
2025-03-31 15:10:00,366.23,366.79,365.86,366.31,6333.0,366.23,366.79,365.86,366.31,6333.0
2025-03-31 15:15:00,366.34,367.01,366.34,367.0,9595.0,366.34,367.01,366.34,367.0,9595.0
2025-03-31 15:20:00,367.18,367.53,366.89,367.53,3567.0,367.18,367.53,366.89,367.53,3567.0
2025-03-31 15:25:00,367.01,367.38,366.04,366.04,3200.0,367.01,367.38,366.04,366.04,3200.0
2025-03-31 15:30:00,365.9,366.72,365.73,366.04,12953.0,365.9,366.72,365.73,366.04,12953.0
2025-03-31 15:35:00,366.21,366.87,365.64,366.65,14188.0,366.21,366.87,365.64,366.65,14188.0
2025-03-31 15:40:00,366.71,368.21,366.56,367.24,7619.0,366.71,368.21,366.56,367.24,7619.0
2025-03-31 15:45:00,367.08,367.67,366.8,367.06,6125.0,367.08,367.67,366.8,367.06,6125.0
2025-03-31 15:50:00,367.33,367.53,364.49,366.25,29316.0,367.33,367.53,364.49,366.25,29316.0
2025-03-31 15:55:00,366.5,367.47,365.69,366.83,88456.0,366.5,367.47,365.69,366.83,88456.0
2025-04-01 09:30:00,377.0,379.0,372.78,379.0,29276.0,377.0,379.0,372.78,379.0,29276.0
2025-04-01 09:35:00,376.42,379.0,374.83,376.59,4014.0,376.42,379.0,374.83,376.59,4014.0
2025-04-01 09:40:00,376.06,377.79,372.99,375.94,3506.0,376.06,377.79,372.99,375.94,3506.0
2025-04-01 09:45:00,376.78,377.94,374.86,377.17,2688.0,376.78,377.94,374.86,377.17,2688.0
2025-04-01 09:50:00,377.51,377.61,376.09,376.54,2454.0,377.51,377.61,376.09,376.54,2454.0
2025-04-01 09:55:00,376.06,376.34,372.74,374.24,2595.0,376.06,376.34,372.74,374.24,2595.0
2025-04-01 10:00:00,372.82,372.96,371.92,371.92,1201.0,372.82,372.96,371.92,371.92,1201.0
2025-04-01 10:05:00,371.63,372.42,370.25,370.36,6503.0,371.63,372.42,370.25,370.36,6503.0
2025-04-01 10:10:00,370.0,370.88,368.46,369.06,5470.0,370.0,370.88,368.46,369.06,5470.0
2025-04-01 10:15:00,369.68,370.5,369.16,369.16,3102.0,369.68,370.5,369.16,369.16,3102.0
2025-04-01 10:20:00,368.6,369.51,367.84,369.22,2405.0,368.6,369.51,367.84,369.22,2405.0
2025-04-01 10:25:00,370.18,370.58,369.1,369.6,3402.0,370.18,370.58,369.1,369.6,3402.0
2025-04-01 10:30:00,369.25,369.25,368.36,368.84,1948.0,369.25,369.25,368.36,368.84,1948.0
2025-04-01 10:35:00,369.0,371.01,369.0,371.0,3218.0,369.0,371.01,369.0,371.0,3218.0
2025-04-01 10:40:00,370.5,371.6,370.49,370.99,3495.0,370.5,371.6,370.49,370.99,3495.0
2025-04-01 10:45:00,370.85,371.1,370.68,371.0,1800.0,370.85,371.1,370.68,371.0,1800.0
2025-04-01 10:50:00,372.43,374.25,372.38,373.35,3019.0,372.43,374.25,372.38,373.35,3019.0
2025-04-01 10:55:00,373.44,374.04,372.34,373.18,1985.0,373.44,374.04,372.34,373.18,1985.0
2025-04-01 11:00:00,373.16,374.15,373.0,373.31,2108.0,373.16,374.15,373.0,373.31,2108.0
2025-04-01 11:05:00,373.35,373.9,373.22,373.64,1291.0,373.35,373.9,373.22,373.64,1291.0
2025-04-01 11:10:00,373.34,373.34,372.82,373.22,1450.0,373.34,373.34,372.82,373.22,1450.0
2025-04-01 11:15:00,373.55,375.82,373.55,375.48,3182.0,373.55,375.82,373.55,375.48,3182.0
2025-04-01 11:20:00,374.84,374.9,374.58,374.77,1000.0,374.84,374.9,374.58,374.77,1000.0
2025-04-01 11:25:00,374.77,375.1,374.27,374.28,1969.0,374.77,375.1,374.27,374.28,1969.0
2025-04-01 11:30:00,373.89,373.94,373.43,373.94,1020.0,373.89,373.94,373.43,373.94,1020.0
2025-04-01 11:35:00,373.81,374.07,373.35,373.41,4900.0,373.81,374.07,373.35,373.41,4900.0
2025-04-01 11:40:00,373.32,374.4,373.03,374.28,3612.0,373.32,374.4,373.03,374.28,3612.0
2025-04-01 11:45:00,374.28,374.67,373.83,374.01,3457.0,374.28,374.67,373.83,374.01,3457.0
2025-04-01 11:50:00,374.23,374.23,372.92,373.17,4446.0,374.23,374.23,372.92,373.17,4446.0
2025-04-01 11:55:00,373.57,374.19,373.24,374.19,4404.0,373.57,374.19,373.24,374.19,4404.0
2025-04-01 12:00:00,374.5,375.34,373.21,375.34,5818.0,374.5,375.34,373.21,375.34,5818.0
2025-04-01 12:05:00,375.0,376.23,374.02,376.23,10111.0,375.0,376.23,374.02,376.23,10111.0
2025-04-01 12:10:00,376.27,376.27,374.94,375.33,8941.0,376.27,376.27,374.94,375.33,8941.0
2025-04-01 12:15:00,374.95,375.15,374.32,374.63,5150.0,374.95,375.15,374.32,374.63,5150.0
2025-04-01 12:20:00,374.27,374.61,372.64,372.64,3154.0,374.27,374.61,372.64,372.64,3154.0
2025-04-01 12:25:00,373.22,373.22,372.26,372.26,2100.0,373.22,373.22,372.26,372.26,2100.0
2025-04-01 12:30:00,372.75,372.75,372.02,372.47,1132.0,372.75,372.75,372.02,372.47,1132.0
2025-04-01 12:35:00,372.39,372.54,371.53,372.1,3119.0,372.39,372.54,371.53,372.1,3119.0
2025-04-01 12:40:00,372.06,372.06,371.5,371.98,2800.0,372.06,372.06,371.5,371.98,2800.0
2025-04-01 12:45:00,371.78,372.5,371.58,372.49,2449.0,371.78,372.5,371.58,372.49,2449.0
2025-04-01 12:50:00,372.59,373.61,372.58,373.51,1172.0,372.59,373.61,372.58,373.51,1172.0
2025-04-01 12:55:00,373.2,373.23,372.58,372.58,1900.0,373.2,373.23,372.58,372.58,1900.0
2025-04-01 13:00:00,371.79,372.4,371.76,371.76,2835.0,371.79,372.4,371.76,371.76,2835.0
2025-04-01 13:05:00,371.99,372.98,371.68,372.27,5886.0,371.99,372.98,371.68,372.27,5886.0
2025-04-01 13:10:00,371.76,371.89,371.0,371.76,4267.0,371.76,371.89,371.0,371.76,4267.0
2025-04-01 13:15:00,371.67,371.67,371.07,371.12,2600.0,371.67,371.67,371.07,371.12,2600.0
2025-04-01 13:20:00,371.01,371.28,370.73,370.75,1137.0,371.01,371.28,370.73,370.75,1137.0
2025-04-01 13:25:00,370.5,370.66,370.27,370.51,1961.0,370.5,370.66,370.27,370.51,1961.0
2025-04-01 13:30:00,370.8,371.87,370.8,371.62,3369.0,370.8,371.87,370.8,371.62,3369.0
2025-04-01 13:35:00,371.58,371.73,371.07,371.53,1300.0,371.58,371.73,371.07,371.53,1300.0
2025-04-01 13:40:00,371.78,372.23,371.74,372.02,1610.0,371.78,372.23,371.74,372.02,1610.0
2025-04-01 13:45:00,372.02,372.31,371.83,372.02,1220.0,372.02,372.31,371.83,372.02,1220.0
2025-04-01 13:50:00,372.32,374.03,372.32,373.98,10576.0,372.32,374.03,372.32,373.98,10576.0
2025-04-01 13:55:00,373.92,374.06,373.33,373.34,9019.0,373.92,374.06,373.33,373.34,9019.0
2025-04-01 14:00:00,373.34,373.34,370.89,371.22,2700.0,373.34,373.34,370.89,371.22,2700.0
2025-04-01 14:05:00,371.54,371.87,371.06,371.2,1500.0,371.54,371.87,371.06,371.2,1500.0
2025-04-01 14:10:00,371.43,371.65,371.06,371.45,1400.0,371.43,371.65,371.06,371.45,1400.0
2025-04-01 14:15:00,371.44,371.48,371.23,371.37,3536.0,371.44,371.48,371.23,371.37,3536.0
2025-04-01 14:20:00,371.38,371.38,370.21,370.44,4900.0,371.38,371.38,370.21,370.44,4900.0
2025-04-01 14:25:00,370.43,370.44,369.28,369.72,2250.0,370.43,370.44,369.28,369.72,2250.0
2025-04-01 14:30:00,370.02,370.69,369.9,370.03,3039.0,370.02,370.69,369.9,370.03,3039.0
2025-04-01 14:35:00,369.6,369.75,369.27,369.65,2749.0,369.6,369.75,369.27,369.65,2749.0
2025-04-01 14:40:00,370.0,370.22,369.54,370.22,3304.0,370.0,370.22,369.54,370.22,3304.0
2025-04-01 14:45:00,370.27,370.28,369.96,369.98,400.0,370.27,370.28,369.96,369.98,400.0
2025-04-01 14:50:00,369.69,370.33,369.61,370.33,3017.0,369.69,370.33,369.61,370.33,3017.0
2025-04-01 14:55:00,370.92,371.4,370.73,371.33,1400.0,370.92,371.4,370.73,371.33,1400.0
2025-04-01 15:00:00,371.35,372.21,371.34,371.64,3253.0,371.35,372.21,371.34,371.64,3253.0
2025-04-01 15:05:00,372.16,372.27,371.67,371.67,1729.0,372.16,372.27,371.67,371.67,1729.0
2025-04-01 15:10:00,371.79,371.96,371.49,371.96,3181.0,371.79,371.96,371.49,371.96,3181.0
2025-04-01 15:15:00,372.0,372.32,371.83,371.93,6444.0,372.0,372.32,371.83,371.93,6444.0
2025-04-01 15:20:00,372.08,372.16,371.83,372.12,1731.0,372.08,372.16,371.83,372.12,1731.0
2025-04-01 15:25:00,372.04,372.47,371.68,371.8,7533.0,372.04,372.47,371.68,371.8,7533.0
2025-04-01 15:30:00,371.87,372.75,371.75,372.11,4905.0,371.87,372.75,371.75,372.11,4905.0
2025-04-01 15:35:00,372.11,372.87,372.01,372.47,6457.0,372.11,372.87,372.01,372.47,6457.0
2025-04-01 15:40:00,372.56,372.89,372.55,372.89,3931.0,372.56,372.89,372.55,372.89,3931.0
2025-04-01 15:45:00,372.9,373.9,372.9,373.66,6599.0,372.9,373.9,372.9,373.66,6599.0
2025-04-01 15:50:00,373.51,373.99,372.83,373.86,11773.0,373.51,373.99,372.83,373.86,11773.0
2025-04-01 15:55:00,373.87,374.32,373.58,374.32,37184.0,373.87,374.32,373.58,374.32,37184.0
2025-04-02 09:30:00,373.15,376.82,371.7,376.0,22847.0,373.15,376.82,371.7,376.0,22847.0
2025-04-02 09:35:00,376.41,377.48,375.47,377.48,3691.0,376.41,377.48,375.47,377.48,3691.0
2025-04-02 09:40:00,375.48,378.1,375.29,377.43,1200.0,375.48,378.1,375.29,377.43,1200.0
2025-04-02 09:45:00,377.37,379.5,377.37,379.5,1378.0,377.37,379.5,377.37,379.5,1378.0
2025-04-02 09:50:00,379.2,380.32,379.2,379.65,6500.0,379.2,380.32,379.2,379.65,6500.0
2025-04-02 09:55:00,380.08,380.45,378.44,378.44,3150.0,380.08,380.45,378.44,378.44,3150.0
2025-04-02 10:00:00,379.44,382.27,379.44,382.27,6489.0,379.44,382.27,379.44,382.27,6489.0
2025-04-02 10:05:00,382.27,382.27,379.33,379.52,3775.0,382.27,382.27,379.33,379.52,3775.0
2025-04-02 10:10:00,378.84,379.61,378.38,378.65,2964.0,378.84,379.61,378.38,378.65,2964.0
2025-04-02 10:15:00,379.12,380.69,379.12,380.0,2573.0,379.12,380.69,379.12,380.0,2573.0
2025-04-02 10:20:00,380.68,380.98,380.3,380.87,1440.0,380.68,380.98,380.3,380.87,1440.0
2025-04-02 10:25:00,381.35,383.81,381.35,383.46,4167.0,381.35,383.81,381.35,383.46,4167.0
2025-04-02 10:30:00,383.56,383.65,382.09,382.09,9391.0,383.56,383.65,382.09,382.09,9391.0
2025-04-02 10:35:00,381.6,382.99,381.6,382.19,3779.0,381.6,382.99,381.6,382.19,3779.0
2025-04-02 10:40:00,382.2,382.94,381.98,382.34,6344.0,382.2,382.94,381.98,382.34,6344.0
2025-04-02 10:45:00,382.98,383.4,382.35,382.49,4952.0,382.98,383.4,382.35,382.49,4952.0
2025-04-02 10:50:00,382.78,383.68,382.28,383.1,7456.0,382.78,383.68,382.28,383.1,7456.0
2025-04-02 10:55:00,382.87,383.32,382.19,382.19,2223.0,382.87,383.32,382.19,382.19,2223.0
2025-04-02 11:00:00,381.67,382.18,381.02,381.88,4698.0,381.67,382.18,381.02,381.88,4698.0
2025-04-02 11:05:00,382.07,382.49,381.74,382.49,4902.0,382.07,382.49,381.74,382.49,4902.0
2025-04-02 11:10:00,382.68,382.68,381.22,381.56,4100.0,382.68,382.68,381.22,381.56,4100.0
2025-04-02 11:15:00,381.32,382.1,380.73,382.1,6783.0,381.32,382.1,380.73,382.1,6783.0
2025-04-02 11:20:00,382.17,382.17,381.52,382.05,3343.0,382.17,382.17,381.52,382.05,3343.0
2025-04-02 11:25:00,382.63,383.39,382.47,382.81,8482.0,382.63,383.39,382.47,382.81,8482.0
2025-04-02 11:30:00,382.94,382.95,380.44,381.65,10900.0,382.94,382.95,380.44,381.65,10900.0
2025-04-02 11:35:00,381.36,381.48,380.88,381.37,2036.0,381.36,381.48,380.88,381.37,2036.0
2025-04-02 11:40:00,381.58,382.1,381.25,381.39,7292.0,381.58,382.1,381.25,381.39,7292.0
2025-04-02 11:45:00,381.76,382.27,381.71,382.26,1660.0,381.76,382.27,381.71,382.26,1660.0
2025-04-02 11:50:00,382.34,382.34,381.81,381.81,1689.0,382.34,382.34,381.81,381.81,1689.0
2025-04-02 11:55:00,382.28,382.72,382.27,382.67,2259.0,382.28,382.72,382.27,382.67,2259.0
2025-04-02 12:00:00,382.44,382.44,380.9,381.33,3720.0,382.44,382.44,380.9,381.33,3720.0
2025-04-02 12:05:00,380.9,381.86,380.9,381.86,1640.0,380.9,381.86,380.9,381.86,1640.0
2025-04-02 12:10:00,382.04,382.23,381.7,381.7,707.0,382.04,382.23,381.7,381.7,707.0
2025-04-02 12:15:00,382.11,382.11,381.6,381.6,870.0,382.11,382.11,381.6,381.6,870.0
2025-04-02 12:20:00,382.0,382.1,381.4,381.48,2875.0,382.0,382.1,381.4,381.48,2875.0
2025-04-02 12:25:00,381.22,382.0,381.17,382.0,5011.0,381.22,382.0,381.17,382.0,5011.0
2025-04-02 12:30:00,382.15,382.15,382.14,382.15,200.0,382.15,382.15,382.14,382.15,200.0
2025-04-02 12:35:00,381.54,381.97,381.54,381.97,600.0,381.54,381.97,381.54,381.97,600.0
2025-04-02 12:40:00,381.76,382.0,381.69,381.85,877.0,381.76,382.0,381.69,381.85,877.0
2025-04-02 12:45:00,381.92,383.46,381.86,383.46,7108.0,381.92,383.46,381.86,383.46,7108.0
2025-04-02 12:50:00,383.53,384.63,383.53,383.87,4835.0,383.53,384.63,383.53,383.87,4835.0
2025-04-02 12:55:00,384.17,385.28,383.96,385.28,7265.0,384.17,385.28,383.96,385.28,7265.0
2025-04-02 13:00:00,385.31,385.32,384.33,384.77,4080.0,385.31,385.32,384.33,384.77,4080.0
2025-04-02 13:05:00,384.91,385.02,384.5,384.52,1935.0,384.91,385.02,384.5,384.52,1935.0
2025-04-02 13:10:00,384.99,386.71,384.94,385.56,6206.0,384.99,386.71,384.94,385.56,6206.0
2025-04-02 13:15:00,385.4,385.51,385.17,385.25,2912.0,385.4,385.51,385.17,385.25,2912.0
2025-04-02 13:20:00,385.21,386.08,384.76,386.0,16980.0,385.21,386.08,384.76,386.0,16980.0
2025-04-02 13:25:00,385.63,386.03,385.24,385.44,1516.0,385.63,386.03,385.24,385.44,1516.0
2025-04-02 13:30:00,384.85,384.85,384.23,384.23,500.0,384.85,384.85,384.23,384.23,500.0
2025-04-02 13:35:00,383.86,383.86,383.2,383.38,1700.0,383.86,383.86,383.2,383.38,1700.0
2025-04-02 13:40:00,383.36,383.37,382.45,382.53,2950.0,383.36,383.37,382.45,382.53,2950.0
2025-04-02 13:45:00,382.5,382.74,381.82,381.95,1775.0,382.5,382.74,381.82,381.95,1775.0
2025-04-02 13:50:00,381.71,382.06,381.04,381.66,3384.0,381.71,382.06,381.04,381.66,3384.0
2025-04-02 13:55:00,381.87,382.28,381.86,382.28,800.0,381.87,382.28,381.86,382.28,800.0
2025-04-02 14:00:00,382.14,382.55,381.96,382.55,6935.0,382.14,382.55,381.96,382.55,6935.0
2025-04-02 14:05:00,381.65,381.68,381.3,381.31,968.0,381.65,381.68,381.3,381.31,968.0
2025-04-02 14:10:00,381.73,381.73,380.72,381.68,4676.0,381.73,381.73,380.72,381.68,4676.0
2025-04-02 14:15:00,381.28,381.29,381.27,381.28,549.0,381.28,381.29,381.27,381.28,549.0
2025-04-02 14:20:00,381.29,381.56,380.74,380.74,840.0,381.29,381.56,380.74,380.74,840.0
2025-04-02 14:25:00,380.68,381.25,380.68,380.68,985.0,380.68,381.25,380.68,380.68,985.0
2025-04-02 14:30:00,380.33,381.36,380.32,381.12,1700.0,380.33,381.36,380.32,381.12,1700.0
2025-04-02 14:35:00,381.72,382.1,381.71,381.92,1195.0,381.72,382.1,381.71,381.92,1195.0
2025-04-02 14:40:00,382.11,383.04,382.04,382.47,1011.0,382.11,383.04,382.04,382.47,1011.0
2025-04-02 14:45:00,382.24,382.61,381.97,382.37,1655.0,382.24,382.61,381.97,382.37,1655.0
2025-04-02 14:50:00,382.51,382.52,381.94,382.52,2100.0,382.51,382.52,381.94,382.52,2100.0
2025-04-02 14:55:00,381.91,382.3,381.18,381.19,1998.0,381.91,382.3,381.18,381.19,1998.0
2025-04-02 15:00:00,381.19,382.32,381.13,382.04,2000.0,381.19,382.32,381.13,382.04,2000.0
2025-04-02 15:05:00,382.06,382.55,382.06,382.29,1024.0,382.06,382.55,382.06,382.29,1024.0
2025-04-02 15:10:00,382.17,382.39,381.91,382.24,2700.0,382.17,382.39,381.91,382.24,2700.0
2025-04-02 15:15:00,381.91,382.65,381.83,381.83,3331.0,381.91,382.65,381.83,381.83,3331.0
2025-04-02 15:20:00,382.15,382.53,381.98,382.43,2100.0,382.15,382.53,381.98,382.43,2100.0
2025-04-02 15:25:00,382.18,383.05,382.06,383.05,2854.0,382.18,383.05,382.06,383.05,2854.0
2025-04-02 15:30:00,382.7,384.03,382.48,384.03,4585.0,382.7,384.03,382.48,384.03,4585.0
2025-04-02 15:35:00,383.89,384.36,383.62,384.19,5934.0,383.89,384.36,383.62,384.19,5934.0
2025-04-02 15:40:00,383.88,384.46,383.56,383.56,4882.0,383.88,384.46,383.56,383.56,4882.0
2025-04-02 15:45:00,383.61,384.18,383.52,383.96,9221.0,383.61,384.18,383.52,383.96,9221.0
2025-04-02 15:50:00,383.72,384.23,382.48,382.55,16357.0,383.72,384.23,382.48,382.55,16357.0
2025-04-02 15:55:00,382.91,383.61,382.5,382.51,22787.0,382.91,383.61,382.5,382.51,22787.0
2025-04-03 09:30:00,365.3,367.9,363.84,367.9,17825.0,365.3,367.9,363.84,367.9,17825.0
2025-04-03 09:35:00,366.23,367.49,363.45,365.0,11090.0,366.23,367.49,363.45,365.0,11090.0
2025-04-03 09:40:00,365.41,365.63,361.25,364.45,10004.0,365.41,365.63,361.25,364.45,10004.0
2025-04-03 09:45:00,363.67,365.68,362.48,363.02,6258.0,363.67,365.68,362.48,363.02,6258.0
2025-04-03 09:50:00,363.35,365.87,362.8,363.78,6826.0,363.35,365.87,362.8,363.78,6826.0
2025-04-03 09:55:00,362.88,364.28,362.0,363.4,4550.0,362.88,364.28,362.0,363.4,4550.0
2025-04-03 10:00:00,362.4,363.55,359.28,360.45,11329.0,362.4,363.55,359.28,360.45,11329.0
2025-04-03 10:05:00,360.11,360.4,356.74,358.23,9067.0,360.11,360.4,356.74,358.23,9067.0
2025-04-03 10:10:00,357.85,358.78,357.38,358.07,11784.0,357.85,358.78,357.38,358.07,11784.0
2025-04-03 10:15:00,358.76,359.51,357.79,357.79,6154.0,358.76,359.51,357.79,357.79,6154.0
2025-04-03 10:20:00,357.79,358.9,356.56,357.2,7598.0,357.79,358.9,356.56,357.2,7598.0
2025-04-03 10:25:00,357.58,359.59,357.55,359.59,10739.0,357.58,359.59,357.55,359.59,10739.0
2025-04-03 10:30:00,359.66,361.26,359.59,361.04,13974.0,359.66,361.26,359.59,361.04,13974.0
2025-04-03 10:35:00,361.29,363.24,361.24,362.28,7599.0,361.29,363.24,361.24,362.28,7599.0
2025-04-03 10:40:00,362.45,364.63,361.34,363.94,18571.0,362.45,364.63,361.34,363.94,18571.0
2025-04-03 10:45:00,363.34,363.34,361.21,361.87,6912.0,363.34,363.34,361.21,361.87,6912.0
2025-04-03 10:50:00,361.87,362.79,361.75,362.3,6549.0,361.87,362.79,361.75,362.3,6549.0
2025-04-03 10:55:00,363.08,364.45,362.09,362.29,5949.0,363.08,364.45,362.09,362.29,5949.0
2025-04-03 11:00:00,362.09,362.77,361.07,362.77,8560.0,362.09,362.77,361.07,362.77,8560.0
2025-04-03 11:05:00,362.91,363.8,361.67,362.24,3640.0,362.91,363.8,361.67,362.24,3640.0
2025-04-03 11:10:00,362.38,366.23,362.38,365.99,5881.0,362.38,366.23,362.38,365.99,5881.0
2025-04-03 11:15:00,366.42,367.98,365.49,365.49,24603.0,366.42,367.98,365.49,365.49,24603.0
2025-04-03 11:20:00,365.33,366.34,364.99,366.24,6277.0,365.33,366.34,364.99,366.24,6277.0
2025-04-03 11:25:00,365.89,367.1,365.3,366.58,8183.0,365.89,367.1,365.3,366.58,8183.0
2025-04-03 11:30:00,366.92,368.09,366.54,367.87,3706.0,366.92,368.09,366.54,367.87,3706.0
2025-04-03 11:35:00,366.77,369.97,366.77,369.94,3672.0,366.77,369.97,366.77,369.94,3672.0
2025-04-03 11:40:00,369.94,372.0,369.06,372.0,7554.0,369.94,372.0,369.06,372.0,7554.0
2025-04-03 11:45:00,371.68,371.68,369.99,371.59,6936.0,371.68,371.68,369.99,371.59,6936.0
2025-04-03 11:50:00,370.52,370.75,369.42,369.98,10508.0,370.52,370.75,369.42,369.98,10508.0
2025-04-03 11:55:00,370.43,370.71,368.01,368.73,8260.0,370.43,370.71,368.01,368.73,8260.0
2025-04-03 12:00:00,368.98,370.44,368.4,369.13,3341.0,368.98,370.44,368.4,369.13,3341.0
2025-04-03 12:05:00,369.5,369.82,368.77,368.98,2171.0,369.5,369.82,368.77,368.98,2171.0
2025-04-03 12:10:00,369.18,370.74,368.93,370.74,2418.0,369.18,370.74,368.93,370.74,2418.0
2025-04-03 12:15:00,370.74,372.3,369.99,371.92,3895.0,370.74,372.3,369.99,371.92,3895.0
2025-04-03 12:20:00,371.51,372.56,371.21,372.04,5614.0,371.51,372.56,371.21,372.04,5614.0
2025-04-03 12:25:00,372.02,372.24,370.44,372.24,7115.0,372.02,372.24,370.44,372.24,7115.0
2025-04-03 12:30:00,372.07,372.2,370.6,371.12,5344.0,372.07,372.2,370.6,371.12,5344.0
2025-04-03 12:35:00,371.6,372.15,369.95,370.24,4885.0,371.6,372.15,369.95,370.24,4885.0
2025-04-03 12:40:00,370.54,372.32,370.21,370.21,1947.0,370.54,372.32,370.21,370.21,1947.0
2025-04-03 12:45:00,370.06,370.41,370.06,370.41,1234.0,370.06,370.41,370.06,370.41,1234.0
2025-04-03 12:50:00,370.11,370.11,366.46,366.47,14009.0,370.11,370.11,366.46,366.47,14009.0
2025-04-03 12:55:00,366.47,367.06,365.52,367.06,7080.0,366.47,367.06,365.52,367.06,7080.0
2025-04-03 13:00:00,366.98,367.3,366.12,366.99,5433.0,366.98,367.3,366.12,366.99,5433.0
2025-04-03 13:05:00,366.93,368.47,366.92,367.96,5679.0,366.93,368.47,366.92,367.96,5679.0
2025-04-03 13:10:00,367.33,368.29,366.99,366.99,1202.0,367.33,368.29,366.99,366.99,1202.0
2025-04-03 13:15:00,366.94,366.94,366.0,366.0,2407.0,366.94,366.94,366.0,366.0,2407.0
2025-04-03 13:20:00,366.45,366.46,365.18,366.23,5780.0,366.45,366.46,365.18,366.23,5780.0
2025-04-03 13:25:00,365.98,366.3,365.57,366.22,3790.0,365.98,366.3,365.57,366.22,3790.0
2025-04-03 13:30:00,365.73,366.16,365.36,366.16,6613.0,365.73,366.16,365.36,366.16,6613.0
2025-04-03 13:35:00,366.88,367.03,365.75,365.75,3825.0,366.88,367.03,365.75,365.75,3825.0
2025-04-03 13:40:00,366.11,367.05,365.68,366.74,3811.0,366.11,367.05,365.68,366.74,3811.0
2025-04-03 13:45:00,366.59,367.14,366.2,366.22,2101.0,366.59,367.14,366.2,366.22,2101.0
2025-04-03 13:50:00,366.64,367.39,366.33,366.75,6246.0,366.64,367.39,366.33,366.75,6246.0
2025-04-03 13:55:00,366.75,366.75,365.52,365.94,4175.0,366.75,366.75,365.52,365.94,4175.0
2025-04-03 14:00:00,365.93,366.66,365.87,366.17,6481.0,365.93,366.66,365.87,366.17,6481.0
2025-04-03 14:05:00,366.0,366.92,365.58,366.64,2953.0,366.0,366.92,365.58,366.64,2953.0
2025-04-03 14:10:00,366.41,366.79,365.83,366.58,2500.0,366.41,366.79,365.83,366.58,2500.0
2025-04-03 14:15:00,366.88,366.88,365.27,365.27,14102.0,366.88,366.88,365.27,365.27,14102.0
2025-04-03 14:20:00,364.71,365.03,364.34,364.44,6221.0,364.71,365.03,364.34,364.44,6221.0
2025-04-03 14:25:00,364.67,364.67,363.81,364.65,2589.0,364.67,364.67,363.81,364.65,2589.0
2025-04-03 14:30:00,364.28,364.53,363.32,363.69,5616.0,364.28,364.53,363.32,363.69,5616.0
2025-04-03 14:35:00,363.88,364.81,363.61,364.26,9811.0,363.88,364.81,363.61,364.26,9811.0
2025-04-03 14:40:00,364.13,366.56,364.0,366.48,21059.0,364.13,366.56,364.0,366.48,21059.0
2025-04-03 14:45:00,366.06,366.61,364.86,365.21,9797.0,366.06,366.61,364.86,365.21,9797.0
2025-04-03 14:50:00,365.46,365.96,364.66,365.06,5832.0,365.46,365.96,364.66,365.06,5832.0
2025-04-03 14:55:00,365.12,365.91,364.26,365.73,8792.0,365.12,365.91,364.26,365.73,8792.0
2025-04-03 15:00:00,365.36,368.78,365.11,368.2,4550.0,365.36,368.78,365.11,368.2,4550.0
2025-04-03 15:05:00,369.05,369.08,367.59,368.21,3227.0,369.05,369.08,367.59,368.21,3227.0
2025-04-03 15:10:00,368.77,368.98,367.28,367.28,8772.0,368.77,368.98,367.28,367.28,8772.0
2025-04-03 15:15:00,367.33,367.4,365.88,366.72,11950.0,367.33,367.4,365.88,366.72,11950.0
2025-04-03 15:20:00,366.72,367.97,366.22,367.62,17720.0,366.72,367.97,366.22,367.62,17720.0
2025-04-03 15:25:00,367.62,368.18,367.04,367.85,15387.0,367.62,368.18,367.04,367.85,15387.0
2025-04-03 15:30:00,368.35,368.79,367.85,368.23,8139.0,368.35,368.79,367.85,368.23,8139.0
2025-04-03 15:35:00,368.1,368.4,367.51,367.74,8644.0,368.1,368.4,367.51,367.74,8644.0
2025-04-03 15:40:00,367.55,368.87,367.02,368.77,8110.0,367.55,368.87,367.02,368.77,8110.0
2025-04-03 15:45:00,368.48,368.48,367.11,367.44,9658.0,368.48,368.48,367.11,367.44,9658.0
2025-04-03 15:50:00,367.87,368.45,366.63,368.15,32515.0,367.87,368.45,366.63,368.15,32515.0
2025-04-03 15:55:00,368.12,368.98,367.69,367.91,64786.0,368.12,368.98,367.69,367.91,64786.0
2025-04-04 09:30:00,358.71,362.47,356.88,359.48,30734.0,358.71,362.47,356.88,359.48,30734.0
2025-04-04 09:35:00,359.48,359.6,353.43,356.51,21138.0,359.48,359.6,353.43,356.51,21138.0
2025-04-04 09:40:00,357.06,358.07,353.12,354.35,7921.0,357.06,358.07,353.12,354.35,7921.0
2025-04-04 09:45:00,353.12,356.69,353.12,355.03,9462.0,353.12,356.69,353.12,355.03,9462.0
2025-04-04 09:50:00,353.51,356.7,353.51,355.22,4049.0,353.51,356.7,353.51,355.22,4049.0
2025-04-04 09:55:00,354.56,360.93,354.21,356.98,8758.0,354.56,360.93,354.21,356.98,8758.0
2025-04-04 10:00:00,357.81,358.32,356.66,357.37,6039.0,357.81,358.32,356.66,357.37,6039.0
2025-04-04 10:05:00,357.42,357.42,355.0,355.0,6645.0,357.42,357.42,355.0,355.0,6645.0
2025-04-04 10:10:00,354.55,354.65,352.98,354.65,5028.0,354.55,354.65,352.98,354.65,5028.0
2025-04-04 10:15:00,354.21,355.22,353.35,355.22,4415.0,354.21,355.22,353.35,355.22,4415.0
2025-04-04 10:20:00,355.22,356.63,353.3,354.16,8815.0,355.22,356.63,353.3,354.16,8815.0
2025-04-04 10:25:00,354.5,355.29,354.5,355.17,7230.0,354.5,355.29,354.5,355.17,7230.0
2025-04-04 10:30:00,355.04,356.57,353.43,353.44,10566.0,355.04,356.57,353.43,353.44,10566.0
2025-04-04 10:35:00,354.1,356.56,353.54,355.83,10382.0,354.1,356.56,353.54,355.83,10382.0
2025-04-04 10:40:00,355.16,356.32,353.01,353.01,10190.0,355.16,356.32,353.01,353.01,10190.0
2025-04-04 10:45:00,352.12,352.87,350.57,351.94,9109.0,352.12,352.87,350.57,351.94,9109.0
2025-04-04 10:50:00,351.1,354.07,349.41,352.85,5247.0,351.1,354.07,349.41,352.85,5247.0
2025-04-04 10:55:00,352.87,354.53,351.36,353.98,5237.0,352.87,354.53,351.36,353.98,5237.0
2025-04-04 11:00:00,353.41,363.93,353.39,363.15,11254.0,353.41,363.93,353.39,363.15,11254.0
2025-04-04 11:05:00,363.87,365.81,361.53,365.23,9020.0,363.87,365.81,361.53,365.23,9020.0
2025-04-04 11:10:00,365.25,371.49,364.66,368.96,30248.0,365.25,371.49,364.66,368.96,30248.0
2025-04-04 11:15:00,369.99,370.85,368.07,368.08,12004.0,369.99,370.85,368.07,368.08,12004.0
2025-04-04 11:20:00,368.34,370.86,367.6,369.8,6513.0,368.34,370.86,367.6,369.8,6513.0
2025-04-04 11:25:00,369.58,369.58,364.08,364.16,4580.0,369.58,369.58,364.08,364.16,4580.0
2025-04-04 11:30:00,364.81,364.81,361.71,362.3,5189.0,364.81,364.81,361.71,362.3,5189.0
2025-04-04 11:35:00,362.28,363.08,359.88,361.48,11551.0,362.28,363.08,359.88,361.48,11551.0
2025-04-04 11:40:00,361.3,363.55,360.86,362.75,3610.0,361.3,363.55,360.86,362.75,3610.0
2025-04-04 11:45:00,361.85,364.0,361.54,363.65,2132.0,361.85,364.0,361.54,363.65,2132.0
2025-04-04 11:50:00,363.85,364.46,362.41,363.42,5960.0,363.85,364.46,362.41,363.42,5960.0
2025-04-04 11:55:00,364.15,365.81,363.2,363.47,4483.0,364.15,365.81,363.2,363.47,4483.0
2025-04-04 12:00:00,363.46,366.26,363.18,365.45,5678.0,363.46,366.26,363.18,365.45,5678.0
2025-04-04 12:05:00,365.29,366.55,364.86,364.89,3170.0,365.29,366.55,364.86,364.89,3170.0
2025-04-04 12:10:00,365.29,366.08,365.08,365.63,11953.0,365.29,366.08,365.08,365.63,11953.0
2025-04-04 12:15:00,365.63,365.74,361.73,361.74,3184.0,365.63,365.74,361.73,361.74,3184.0
2025-04-04 12:20:00,361.7,362.62,361.27,361.75,4399.0,361.7,362.62,361.27,361.75,4399.0
2025-04-04 12:25:00,361.75,362.14,360.88,361.3,2282.0,361.75,362.14,360.88,361.3,2282.0
2025-04-04 12:30:00,360.92,361.19,359.92,360.72,5999.0,360.92,361.19,359.92,360.72,5999.0
2025-04-04 12:35:00,360.18,361.7,360.0,361.65,2250.0,360.18,361.7,360.0,361.65,2250.0
2025-04-04 12:40:00,361.52,361.64,359.54,359.54,4387.0,361.52,361.64,359.54,359.54,4387.0
2025-04-04 12:45:00,359.04,360.45,357.96,359.68,5555.0,359.04,360.45,357.96,359.68,5555.0
2025-04-04 12:50:00,358.72,360.38,358.71,360.05,2445.0,358.72,360.38,358.71,360.05,2445.0
2025-04-04 12:55:00,360.31,361.86,360.31,361.26,1694.0,360.31,361.86,360.31,361.26,1694.0
2025-04-04 13:00:00,361.16,362.32,360.44,361.26,3292.0,361.16,362.32,360.44,361.26,3292.0
2025-04-04 13:05:00,361.01,361.69,360.42,360.42,5423.0,361.01,361.69,360.42,360.42,5423.0
2025-04-04 13:10:00,360.37,360.37,359.56,359.94,902.0,360.37,360.37,359.56,359.94,902.0
2025-04-04 13:15:00,359.22,360.1,358.42,360.1,1900.0,359.22,360.1,358.42,360.1,1900.0
2025-04-04 13:20:00,360.1,360.95,359.49,360.67,2704.0,360.1,360.95,359.49,360.67,2704.0
2025-04-04 13:25:00,360.93,362.3,360.67,362.21,3591.0,360.93,362.3,360.67,362.21,3591.0
2025-04-04 13:30:00,362.19,362.21,359.68,360.81,5405.0,362.19,362.21,359.68,360.81,5405.0
2025-04-04 13:35:00,361.26,363.32,361.26,362.9,5416.0,361.26,363.32,361.26,362.9,5416.0
2025-04-04 13:40:00,362.86,363.85,362.4,362.88,2107.0,362.86,363.85,362.4,362.88,2107.0
2025-04-04 13:45:00,362.88,364.06,361.44,363.82,5244.0,362.88,364.06,361.44,363.82,5244.0
2025-04-04 13:50:00,363.12,364.35,361.8,362.12,3050.0,363.12,364.35,361.8,362.12,3050.0
2025-04-04 13:55:00,361.12,362.75,360.8,362.75,2355.0,361.12,362.75,360.8,362.75,2355.0
2025-04-04 14:00:00,363.68,363.7,362.09,362.09,6127.0,363.68,363.7,362.09,362.09,6127.0
2025-04-04 14:05:00,362.09,362.09,360.79,361.23,1320.0,362.09,362.09,360.79,361.23,1320.0
2025-04-04 14:10:00,360.82,361.05,359.75,359.75,2600.0,360.82,361.05,359.75,359.75,2600.0
2025-04-04 14:15:00,359.06,359.69,358.71,359.31,4868.0,359.06,359.69,358.71,359.31,4868.0
2025-04-04 14:20:00,359.3,359.33,358.64,358.68,3015.0,359.3,359.33,358.64,358.68,3015.0
2025-04-04 14:25:00,358.06,358.14,357.25,357.92,2919.0,358.06,358.14,357.25,357.92,2919.0
2025-04-04 14:30:00,358.14,358.41,357.38,357.51,5011.0,358.14,358.41,357.38,357.51,5011.0
2025-04-04 14:35:00,358.28,358.65,356.51,357.32,4105.0,358.28,358.65,356.51,357.32,4105.0
2025-04-04 14:40:00,356.65,357.02,355.22,355.62,3492.0,356.65,357.02,355.22,355.62,3492.0
2025-04-04 14:45:00,355.62,358.55,355.58,358.45,8081.0,355.62,358.55,355.58,358.45,8081.0
2025-04-04 14:50:00,357.78,358.88,356.65,358.85,5188.0,357.78,358.88,356.65,358.85,5188.0
2025-04-04 14:55:00,358.59,359.5,357.45,357.53,3780.0,358.59,359.5,357.45,357.53,3780.0
2025-04-04 15:00:00,357.7,358.02,356.1,357.56,3398.0,357.7,358.02,356.1,357.56,3398.0
2025-04-04 15:05:00,357.11,358.67,357.11,358.13,2258.0,357.11,358.67,357.11,358.13,2258.0
2025-04-04 15:10:00,358.42,360.69,358.02,360.69,6008.0,358.42,360.69,358.02,360.69,6008.0
2025-04-04 15:15:00,359.89,360.39,359.09,359.79,6072.0,359.89,360.39,359.09,359.79,6072.0
2025-04-04 15:20:00,359.99,363.07,359.79,361.89,7898.0,359.99,363.07,359.79,361.89,7898.0
2025-04-04 15:25:00,362.42,363.34,361.09,362.17,6660.0,362.42,363.34,361.09,362.17,6660.0
2025-04-04 15:30:00,361.85,365.3,361.8,365.3,9931.0,361.85,365.3,361.8,365.3,9931.0
2025-04-04 15:35:00,365.3,365.71,363.0,364.52,29349.0,365.3,365.71,363.0,364.52,29349.0
2025-04-04 15:40:00,365.04,365.9,364.0,365.66,25744.0,365.04,365.9,364.0,365.66,25744.0
2025-04-04 15:45:00,365.86,366.77,363.41,363.72,16551.0,365.86,366.77,363.41,363.72,16551.0
2025-04-04 15:50:00,363.53,363.53,359.82,361.24,20056.0,363.53,363.53,359.82,361.24,20056.0
2025-04-04 15:55:00,360.23,360.7,359.0,359.36,38192.0,360.23,360.7,359.0,359.36,38192.0
2025-04-07 09:30:00,347.5,352.89,343.5,345.94,32687.0,347.5,352.89,343.5,345.94,32687.0
2025-04-07 09:35:00,346.24,346.24,341.41,344.88,18988.0,346.24,346.24,341.41,344.88,18988.0
2025-04-07 09:40:00,344.33,344.61,337.45,338.93,10661.0,344.33,344.61,337.45,338.93,10661.0
2025-04-07 09:45:00,339.73,344.87,338.24,344.87,13737.0,339.73,344.87,338.24,344.87,13737.0
2025-04-07 09:50:00,343.14,345.74,342.81,343.65,17918.0,343.14,345.74,342.81,343.65,17918.0
2025-04-07 09:55:00,344.28,349.74,342.92,349.44,21387.0,344.28,349.74,342.92,349.44,21387.0
2025-04-07 10:00:00,348.24,350.64,345.18,346.94,33733.0,348.24,350.64,345.18,346.94,33733.0
2025-04-07 10:05:00,346.72,348.01,345.86,347.77,5231.0,346.72,348.01,345.86,347.77,5231.0
2025-04-07 10:10:00,348.49,361.16,348.49,359.22,16947.0,348.49,361.16,348.49,359.22,16947.0
2025-04-07 10:15:00,360.82,364.67,358.48,358.48,9451.0,360.82,364.67,358.48,358.48,9451.0
2025-04-07 10:20:00,358.48,358.48,343.93,343.94,11741.0,358.48,358.48,343.93,343.94,11741.0
2025-04-07 10:25:00,345.3,350.37,344.2,344.2,5628.0,345.3,350.37,344.2,344.2,5628.0
2025-04-07 10:30:00,344.3,350.28,344.0,346.46,5970.0,344.3,350.28,344.0,346.46,5970.0
2025-04-07 10:35:00,346.69,346.71,342.5,343.25,4878.0,346.69,346.71,342.5,343.25,4878.0
2025-04-07 10:40:00,344.67,347.0,342.51,347.0,4856.0,344.67,347.0,342.51,347.0,4856.0
2025-04-07 10:45:00,347.13,347.55,345.34,346.83,3403.0,347.13,347.55,345.34,346.83,3403.0
2025-04-07 10:50:00,346.9,352.44,346.9,352.44,11057.0,346.9,352.44,346.9,352.44,11057.0
2025-04-07 10:55:00,352.44,352.87,350.0,351.36,6690.0,352.44,352.87,350.0,351.36,6690.0
2025-04-07 11:00:00,351.21,354.09,351.2,353.29,6780.0,351.21,354.09,351.2,353.29,6780.0
2025-04-07 11:05:00,354.41,354.41,347.43,347.43,10785.0,354.41,354.41,347.43,347.43,10785.0
2025-04-07 11:10:00,347.81,349.58,343.59,343.59,6567.0,347.81,349.58,343.59,343.59,6567.0
2025-04-07 11:15:00,345.68,346.03,343.1,345.5,5511.0,345.68,346.03,343.1,345.5,5511.0
2025-04-07 11:20:00,345.11,345.11,338.72,338.97,10360.0,345.11,345.11,338.72,338.97,10360.0
2025-04-07 11:25:00,339.85,342.41,339.0,340.03,9076.0,339.85,342.41,339.0,340.03,9076.0
2025-04-07 11:30:00,340.14,342.37,340.08,342.37,5168.0,340.14,342.37,340.08,342.37,5168.0
2025-04-07 11:35:00,342.31,343.81,341.33,342.56,10146.0,342.31,343.81,341.33,342.56,10146.0
2025-04-07 11:40:00,341.89,344.42,341.31,343.61,4241.0,341.89,344.42,341.31,343.61,4241.0
2025-04-07 11:45:00,343.5,343.51,341.61,342.04,2712.0,343.5,343.51,341.61,342.04,2712.0
2025-04-07 11:50:00,342.63,343.65,341.27,341.85,4913.0,342.63,343.65,341.27,341.85,4913.0
2025-04-07 11:55:00,341.41,343.44,340.8,341.71,7632.0,341.41,343.44,340.8,341.71,7632.0
2025-04-07 12:00:00,340.85,341.83,339.78,341.83,5503.0,340.85,341.83,339.78,341.83,5503.0
2025-04-07 12:05:00,341.63,341.63,339.39,339.39,5414.0,341.63,341.63,339.39,339.39,5414.0
2025-04-07 12:10:00,339.45,341.38,338.9,340.03,7107.0,339.45,341.38,338.9,340.03,7107.0
2025-04-07 12:15:00,340.23,340.62,339.19,339.97,2324.0,340.23,340.62,339.19,339.97,2324.0
2025-04-07 12:20:00,339.23,340.22,337.21,339.77,13109.0,339.23,340.22,337.21,339.77,13109.0
2025-04-07 12:25:00,340.07,342.49,340.07,341.39,5014.0,340.07,342.49,340.07,341.39,5014.0
2025-04-07 12:30:00,341.04,342.92,341.04,342.06,3693.0,341.04,342.92,341.04,342.06,3693.0
2025-04-07 12:35:00,341.83,342.06,339.99,341.31,4190.0,341.83,342.06,339.99,341.31,4190.0
2025-04-07 12:40:00,340.6,340.65,338.97,339.83,7490.0,340.6,340.65,338.97,339.83,7490.0
2025-04-07 12:45:00,338.62,339.06,338.0,338.31,5473.0,338.62,339.06,338.0,338.31,5473.0
2025-04-07 12:50:00,337.92,339.76,337.65,339.08,5938.0,337.92,339.76,337.65,339.08,5938.0
2025-04-07 12:55:00,339.13,339.23,337.33,338.07,7787.0,339.13,339.23,337.33,338.07,7787.0
2025-04-07 13:00:00,339.22,344.48,338.88,340.63,10556.0,339.22,344.48,338.88,340.63,10556.0
2025-04-07 13:05:00,339.89,340.11,338.65,339.59,3469.0,339.89,340.11,338.65,339.59,3469.0
2025-04-07 13:10:00,339.99,340.69,338.89,340.69,4408.0,339.99,340.69,338.89,340.69,4408.0
2025-04-07 13:15:00,342.59,343.5,341.7,343.5,2183.0,342.59,343.5,341.7,343.5,2183.0
2025-04-07 13:20:00,342.89,345.52,342.88,344.17,9017.0,342.89,345.52,342.88,344.17,9017.0
2025-04-07 13:25:00,344.48,345.74,343.56,345.54,10674.0,344.48,345.74,343.56,345.54,10674.0
2025-04-07 13:30:00,345.54,345.54,343.36,344.49,6200.0,345.54,345.54,343.36,344.49,6200.0
2025-04-07 13:35:00,344.86,347.33,344.59,347.32,3450.0,344.86,347.33,344.59,347.32,3450.0
2025-04-07 13:40:00,346.21,347.1,345.36,347.07,4468.0,346.21,347.1,345.36,347.07,4468.0
2025-04-07 13:45:00,347.06,349.02,345.3,347.05,15887.0,347.06,349.02,345.3,347.05,15887.0
2025-04-07 13:50:00,347.22,347.98,346.32,347.4,5185.0,347.22,347.98,346.32,347.4,5185.0
2025-04-07 13:55:00,346.99,348.12,345.74,347.81,5273.0,346.99,348.12,345.74,347.81,5273.0
2025-04-07 14:00:00,347.21,347.91,345.68,346.25,5520.0,347.21,347.91,345.68,346.25,5520.0
2025-04-07 14:05:00,346.21,347.0,343.07,345.94,9123.0,346.21,347.0,343.07,345.94,9123.0
2025-04-07 14:10:00,346.03,346.03,344.11,344.37,2662.0,346.03,346.03,344.11,344.37,2662.0
2025-04-07 14:15:00,344.4,346.1,344.39,345.56,8723.0,344.4,346.1,344.39,345.56,8723.0
2025-04-07 14:20:00,345.56,346.99,344.0,346.99,10036.0,345.56,346.99,344.0,346.99,10036.0
2025-04-07 14:25:00,345.88,346.11,343.85,343.9,5054.0,345.88,346.11,343.85,343.9,5054.0
2025-04-07 14:30:00,344.11,345.66,343.54,344.81,2464.0,344.11,345.66,343.54,344.81,2464.0
2025-04-07 14:35:00,344.81,346.62,344.8,346.42,2533.0,344.81,346.62,344.8,346.42,2533.0
2025-04-07 14:40:00,346.6,347.7,344.99,346.04,3945.0,346.6,347.7,344.99,346.04,3945.0
2025-04-07 14:45:00,344.91,346.88,343.89,345.98,8175.0,344.91,346.88,343.89,345.98,8175.0
2025-04-07 14:50:00,345.31,345.54,343.93,344.3,5154.0,345.31,345.54,343.93,344.3,5154.0
2025-04-07 14:55:00,344.58,345.09,342.33,345.08,6843.0,344.58,345.09,342.33,345.08,6843.0
2025-04-07 15:00:00,342.96,345.28,342.88,343.13,9942.0,342.96,345.28,342.88,343.13,9942.0
2025-04-07 15:05:00,342.96,342.96,341.29,341.29,8054.0,342.96,342.96,341.29,341.29,8054.0
2025-04-07 15:10:00,341.06,342.04,341.06,341.66,4764.0,341.06,342.04,341.06,341.66,4764.0
2025-04-07 15:15:00,341.14,342.35,339.57,342.32,9129.0,341.14,342.35,339.57,342.32,9129.0
2025-04-07 15:20:00,342.26,342.72,341.11,341.44,8122.0,342.26,342.72,341.11,341.44,8122.0
2025-04-07 15:25:00,341.75,342.13,340.33,340.33,9790.0,341.75,342.13,340.33,340.33,9790.0
2025-04-07 15:30:00,340.79,344.7,340.79,344.18,12857.0,340.79,344.7,340.79,344.18,12857.0
2025-04-07 15:35:00,343.82,345.29,343.65,344.1,12710.0,343.82,345.29,343.65,344.1,12710.0
2025-04-07 15:40:00,344.07,344.07,341.03,341.03,15288.0,344.07,344.07,341.03,341.03,15288.0
2025-04-07 15:45:00,341.05,342.24,340.62,341.81,14751.0,341.05,342.24,340.62,341.81,14751.0
2025-04-07 15:50:00,341.02,342.98,340.77,342.73,29490.0,341.02,342.98,340.77,342.73,29490.0
2025-04-07 15:55:00,343.36,343.83,342.73,343.08,52707.0,343.36,343.83,342.73,343.08,52707.0
2025-04-08 09:30:00,353.6,355.2,343.75,343.97,35274.0,353.6,355.2,343.75,343.97,35274.0
2025-04-08 09:35:00,343.89,350.01,343.89,348.06,8874.0,343.89,350.01,343.89,348.06,8874.0
2025-04-08 09:40:00,347.03,347.95,345.75,346.52,13008.0,347.03,347.95,345.75,346.52,13008.0
2025-04-08 09:45:00,346.78,347.96,345.77,346.99,3725.0,346.78,347.96,345.77,346.99,3725.0
2025-04-08 09:50:00,346.03,347.85,345.53,347.32,2350.0,346.03,347.85,345.53,347.32,2350.0
2025-04-08 09:55:00,347.81,350.07,347.81,350.06,5227.0,347.81,350.07,347.81,350.06,5227.0
2025-04-08 10:00:00,347.48,347.83,346.31,347.45,1500.0,347.48,347.83,346.31,347.45,1500.0
2025-04-08 10:05:00,346.43,348.0,345.65,347.55,4283.0,346.43,348.0,345.65,347.55,4283.0
2025-04-08 10:10:00,348.46,349.23,346.61,348.12,4470.0,348.46,349.23,346.61,348.12,4470.0
2025-04-08 10:15:00,347.77,350.37,347.17,348.81,5657.0,347.77,350.37,347.17,348.81,5657.0
2025-04-08 10:20:00,347.89,348.58,347.35,347.66,2936.0,347.89,348.58,347.35,347.66,2936.0
2025-04-08 10:25:00,347.49,348.89,347.48,348.24,2705.0,347.49,348.89,347.48,348.24,2705.0
2025-04-08 10:30:00,348.4,348.4,347.2,347.37,1713.0,348.4,348.4,347.2,347.37,1713.0
2025-04-08 10:35:00,347.91,348.19,347.39,347.53,2613.0,347.91,348.19,347.39,347.53,2613.0
2025-04-08 10:40:00,346.9,346.9,344.45,344.56,2313.0,346.9,346.9,344.45,344.56,2313.0
2025-04-08 10:45:00,344.37,346.38,344.36,345.53,2854.0,344.37,346.38,344.36,345.53,2854.0
2025-04-08 10:50:00,345.88,346.08,344.54,344.54,1253.0,345.88,346.08,344.54,344.54,1253.0
2025-04-08 10:55:00,343.77,343.97,341.89,342.0,2035.0,343.77,343.97,341.89,342.0,2035.0
2025-04-08 11:00:00,343.13,343.69,342.84,343.47,4794.0,343.13,343.69,342.84,343.47,4794.0
2025-04-08 11:05:00,342.95,342.97,341.76,342.71,2187.0,342.95,342.97,341.76,342.71,2187.0
2025-04-08 11:10:00,342.54,342.54,341.61,341.61,500.0,342.54,342.54,341.61,341.61,500.0
2025-04-08 11:15:00,341.31,341.83,339.94,341.83,4778.0,341.31,341.83,339.94,341.83,4778.0
2025-04-08 11:20:00,342.08,342.33,340.95,341.9,7241.0,342.08,342.33,340.95,341.9,7241.0
2025-04-08 11:25:00,341.59,342.59,341.02,341.58,3553.0,341.59,342.59,341.02,341.58,3553.0
2025-04-08 11:30:00,342.18,342.84,341.87,341.87,3479.0,342.18,342.84,341.87,341.87,3479.0
2025-04-08 11:35:00,342.55,342.94,342.12,342.43,2185.0,342.55,342.94,342.12,342.43,2185.0
2025-04-08 11:40:00,342.4,343.95,342.4,342.88,4342.0,342.4,343.95,342.4,342.88,4342.0
2025-04-08 11:45:00,343.61,344.43,343.17,343.17,2480.0,343.61,344.43,343.17,343.17,2480.0
2025-04-08 11:50:00,343.31,343.31,342.32,343.05,1912.0,343.31,343.31,342.32,343.05,1912.0
2025-04-08 11:55:00,343.05,343.7,342.5,343.63,2679.0,343.05,343.7,342.5,343.63,2679.0
2025-04-08 12:00:00,343.0,343.44,342.65,343.05,2744.0,343.0,343.44,342.65,343.05,2744.0
2025-04-08 12:05:00,342.84,343.13,341.95,341.95,1200.0,342.84,343.13,341.95,341.95,1200.0
2025-04-08 12:10:00,341.92,342.46,341.17,341.37,2775.0,341.92,342.46,341.17,341.37,2775.0
2025-04-08 12:15:00,341.17,341.17,338.9,339.56,10026.0,341.17,341.17,338.9,339.56,10026.0
2025-04-08 12:20:00,339.44,339.86,338.55,338.91,3788.0,339.44,339.86,338.55,338.91,3788.0
2025-04-08 12:25:00,338.39,340.25,338.16,340.25,3184.0,338.39,340.25,338.16,340.25,3184.0
2025-04-08 12:30:00,340.53,340.65,338.22,338.34,2853.0,340.53,340.65,338.22,338.34,2853.0
2025-04-08 12:35:00,338.35,339.0,337.73,337.73,6754.0,338.35,339.0,337.73,337.73,6754.0
2025-04-08 12:40:00,337.81,337.81,334.34,335.79,4828.0,337.81,337.81,334.34,335.79,4828.0
2025-04-08 12:45:00,335.54,336.47,334.23,334.23,5675.0,335.54,336.47,334.23,334.23,5675.0
2025-04-08 12:50:00,334.27,335.91,334.23,335.18,3020.0,334.27,335.91,334.23,335.18,3020.0
2025-04-08 12:55:00,335.4,335.4,333.34,333.39,1812.0,335.4,335.4,333.34,333.39,1812.0
2025-04-08 13:00:00,333.66,334.65,333.0,333.46,4367.0,333.66,334.65,333.0,333.46,4367.0
2025-04-08 13:05:00,333.7,334.63,331.37,331.37,4837.0,333.7,334.63,331.37,331.37,4837.0
2025-04-08 13:10:00,331.58,331.63,329.28,329.73,29688.0,331.58,331.63,329.28,329.73,29688.0
2025-04-08 13:15:00,329.73,331.54,329.72,330.71,21083.0,329.73,331.54,329.72,330.71,21083.0
2025-04-08 13:20:00,330.34,330.95,329.6,330.43,3452.0,330.34,330.95,329.6,330.43,3452.0
2025-04-08 13:25:00,330.44,331.13,328.23,329.25,8282.0,330.44,331.13,328.23,329.25,8282.0
2025-04-08 13:30:00,328.87,330.59,328.85,328.93,4573.0,328.87,330.59,328.85,328.93,4573.0
2025-04-08 13:35:00,328.74,331.57,328.65,331.48,10345.0,328.74,331.57,328.65,331.48,10345.0
2025-04-08 13:40:00,330.39,333.72,330.39,333.72,4534.0,330.39,333.72,330.39,333.72,4534.0
2025-04-08 13:45:00,333.72,333.72,331.36,333.45,6273.0,333.72,333.72,331.36,333.45,6273.0
2025-04-08 13:50:00,333.0,333.76,331.94,331.94,8213.0,333.0,333.76,331.94,331.94,8213.0
2025-04-08 13:55:00,332.9,332.9,331.67,332.82,2600.0,332.9,332.9,331.67,332.82,2600.0
2025-04-08 14:00:00,332.6,332.7,331.33,331.33,4222.0,332.6,332.7,331.33,331.33,4222.0
2025-04-08 14:05:00,331.27,331.27,329.79,329.79,3070.0,331.27,331.27,329.79,329.79,3070.0
2025-04-08 14:10:00,330.38,330.4,328.82,329.63,4376.0,330.38,330.4,328.82,329.63,4376.0
2025-04-08 14:15:00,329.63,332.13,329.62,332.13,3195.0,329.63,332.13,329.62,332.13,3195.0
2025-04-08 14:20:00,331.42,331.62,331.03,331.52,924.0,331.42,331.62,331.03,331.52,924.0
2025-04-08 14:25:00,331.19,331.19,329.91,329.92,2857.0,331.19,331.19,329.91,329.92,2857.0
2025-04-08 14:30:00,330.73,334.12,330.59,331.75,6493.0,330.73,334.12,330.59,331.75,6493.0
2025-04-08 14:35:00,330.65,330.88,329.67,330.03,7905.0,330.65,330.88,329.67,330.03,7905.0
2025-04-08 14:40:00,330.0,330.43,329.45,329.91,3709.0,330.0,330.43,329.45,329.91,3709.0
2025-04-08 14:45:00,330.0,331.01,330.0,330.84,5618.0,330.0,331.01,330.0,330.84,5618.0
2025-04-08 14:50:00,330.94,331.19,330.03,330.03,3440.0,330.94,331.19,330.03,330.03,3440.0
2025-04-08 14:55:00,329.71,330.29,329.18,330.29,5363.0,329.71,330.29,329.18,330.29,5363.0
2025-04-08 15:00:00,330.34,330.34,329.0,329.0,2918.0,330.34,330.34,329.0,329.0,2918.0
2025-04-08 15:05:00,328.88,328.88,326.57,326.73,6420.0,328.88,328.88,326.57,326.73,6420.0
2025-04-08 15:10:00,326.91,327.43,326.4,326.67,11759.0,326.91,327.43,326.4,326.67,11759.0
2025-04-08 15:15:00,326.93,327.16,325.9,326.33,22369.0,326.93,327.16,325.9,326.33,22369.0
2025-04-08 15:20:00,326.19,328.72,326.18,328.52,4072.0,326.19,328.72,326.18,328.52,4072.0
2025-04-08 15:25:00,328.57,329.19,328.21,328.21,8637.0,328.57,329.19,328.21,328.21,8637.0
2025-04-08 15:30:00,328.06,328.79,326.43,326.84,8356.0,328.06,328.79,326.43,326.84,8356.0
2025-04-08 15:35:00,326.33,326.33,324.12,324.27,22692.0,326.33,326.33,324.12,324.27,22692.0
2025-04-08 15:40:00,324.3,326.34,323.69,324.34,12563.0,324.3,326.34,323.69,324.34,12563.0
2025-04-08 15:45:00,324.65,325.01,323.36,323.62,16289.0,324.65,325.01,323.36,323.62,16289.0
2025-04-08 15:50:00,324.27,328.59,323.94,328.07,35897.0,324.27,328.59,323.94,328.07,35897.0
2025-04-08 15:55:00,327.87,329.17,327.13,328.14,92912.0,327.87,329.17,327.13,328.14,92912.0
2025-04-09 09:30:00,330.35,334.66,327.02,327.69,15994.0,330.35,334.66,327.02,327.69,15994.0
2025-04-09 09:35:00,329.09,333.99,325.64,333.99,5587.0,329.09,333.99,325.64,333.99,5587.0
2025-04-09 09:40:00,332.71,335.63,331.28,331.5,12942.0,332.71,335.63,331.28,331.5,12942.0
2025-04-09 09:45:00,331.5,332.88,330.12,332.88,3600.0,331.5,332.88,330.12,332.88,3600.0
2025-04-09 09:50:00,333.61,336.24,332.84,333.81,3944.0,333.61,336.24,332.84,333.81,3944.0
2025-04-09 09:55:00,333.81,333.87,332.12,333.33,4673.0,333.81,333.87,332.12,333.33,4673.0
2025-04-09 10:00:00,333.39,335.75,333.39,334.18,5847.0,333.39,335.75,333.39,334.18,5847.0
2025-04-09 10:05:00,333.68,333.68,330.79,331.24,6517.0,333.68,333.68,330.79,331.24,6517.0
2025-04-09 10:10:00,331.24,332.79,330.06,330.92,7855.0,331.24,332.79,330.06,330.92,7855.0
2025-04-09 10:15:00,330.5,331.93,330.01,331.81,4139.0,330.5,331.93,330.01,331.81,4139.0
2025-04-09 10:20:00,331.74,331.89,329.29,330.48,6090.0,331.74,331.89,329.29,330.48,6090.0
2025-04-09 10:25:00,329.91,331.91,329.12,331.91,2212.0,329.91,331.91,329.12,331.91,2212.0
2025-04-09 10:30:00,331.9,333.4,331.19,333.4,2575.0,331.9,333.4,331.19,333.4,2575.0
2025-04-09 10:35:00,333.16,333.16,331.53,331.54,2373.0,333.16,333.16,331.53,331.54,2373.0
2025-04-09 10:40:00,331.08,331.08,329.26,329.7,1900.0,331.08,331.08,329.26,329.7,1900.0
2025-04-09 10:45:00,329.42,332.35,329.42,330.5,4015.0,329.42,332.35,329.42,330.5,4015.0
2025-04-09 10:50:00,330.25,330.26,328.65,328.73,900.0,330.25,330.26,328.65,328.73,900.0
2025-04-09 10:55:00,328.75,328.75,326.51,327.06,3942.0,328.75,328.75,326.51,327.06,3942.0
2025-04-09 11:00:00,326.56,329.08,326.42,329.08,8319.0,326.56,329.08,326.42,329.08,8319.0
2025-04-09 11:05:00,328.7,330.19,328.56,328.8,5981.0,328.7,330.19,328.56,328.8,5981.0
2025-04-09 11:10:00,329.0,329.43,327.81,327.93,3200.0,329.0,329.43,327.81,327.93,3200.0
2025-04-09 11:15:00,327.78,329.75,327.77,329.18,8830.0,327.78,329.75,327.77,329.18,8830.0
2025-04-09 11:20:00,329.49,330.09,328.93,329.68,2479.0,329.49,330.09,328.93,329.68,2479.0
2025-04-09 11:25:00,329.38,329.38,328.27,328.44,1812.0,329.38,329.38,328.27,328.44,1812.0
2025-04-09 11:30:00,328.43,329.08,327.5,327.93,2140.0,328.43,329.08,327.5,327.93,2140.0
2025-04-09 11:35:00,327.75,328.71,326.72,327.03,2594.0,327.75,328.71,326.72,327.03,2594.0
2025-04-09 11:40:00,326.6,326.86,326.0,326.51,2215.0,326.6,326.86,326.0,326.51,2215.0
2025-04-09 11:45:00,326.38,328.31,326.38,327.86,2914.0,326.38,328.31,326.38,327.86,2914.0
2025-04-09 11:50:00,327.63,327.77,326.98,326.99,1312.0,327.63,327.77,326.98,326.99,1312.0
2025-04-09 11:55:00,326.65,327.1,325.73,326.92,2273.0,326.65,327.1,325.73,326.92,2273.0
2025-04-09 12:00:00,326.91,327.21,326.44,326.75,1693.0,326.91,327.21,326.44,326.75,1693.0
2025-04-09 12:05:00,326.76,327.91,326.76,327.91,1712.0,326.76,327.91,326.76,327.91,1712.0
2025-04-09 12:10:00,328.65,330.67,327.79,330.67,5867.0,328.65,330.67,327.79,330.67,5867.0
2025-04-09 12:15:00,329.94,330.71,329.94,330.13,725.0,329.94,330.71,329.94,330.13,725.0
2025-04-09 12:20:00,330.47,331.49,329.8,330.5,3840.0,330.47,331.49,329.8,330.5,3840.0
2025-04-09 12:25:00,330.98,332.24,330.65,331.12,2528.0,330.98,332.24,330.65,331.12,2528.0
2025-04-09 12:30:00,331.12,331.61,330.47,331.59,955.0,331.12,331.61,330.47,331.59,955.0
2025-04-09 12:35:00,332.34,332.34,331.68,331.73,1046.0,332.34,332.34,331.68,331.73,1046.0
2025-04-09 12:40:00,331.73,331.73,331.08,331.08,700.0,331.73,331.73,331.08,331.08,700.0
2025-04-09 12:45:00,331.42,332.7,330.91,332.54,2942.0,331.42,332.7,330.91,332.54,2942.0
2025-04-09 12:50:00,332.52,333.05,331.96,333.05,2880.0,332.52,333.05,331.96,333.05,2880.0
2025-04-09 12:55:00,333.05,333.24,332.03,332.03,3300.0,333.05,333.24,332.03,332.03,3300.0
2025-04-09 13:00:00,331.87,335.39,331.87,334.93,7803.0,331.87,335.39,331.87,334.93,7803.0
2025-04-09 13:05:00,333.8,333.82,332.4,332.41,6039.0,333.8,333.82,332.4,332.41,6039.0
2025-04-09 13:10:00,333.06,333.06,331.21,331.57,3650.0,333.06,333.06,331.21,331.57,3650.0
2025-04-09 13:15:00,331.88,339.43,330.16,338.53,12083.0,331.88,339.43,330.16,338.53,12083.0
2025-04-09 13:20:00,339.0,349.45,338.18,349.45,9159.0,339.0,349.45,338.18,349.45,9159.0
2025-04-09 13:25:00,349.44,355.69,348.05,348.78,13011.0,349.44,355.69,348.05,348.78,13011.0
2025-04-09 13:30:00,349.88,357.13,349.08,356.29,12986.0,349.88,357.13,349.08,356.29,12986.0
2025-04-09 13:35:00,357.31,361.32,353.91,353.92,13347.0,357.31,361.32,353.91,353.92,13347.0
2025-04-09 13:40:00,354.06,355.07,352.17,352.79,18778.0,354.06,355.07,352.17,352.79,18778.0
2025-04-09 13:45:00,354.82,358.4,353.49,357.67,25342.0,354.82,358.4,353.49,357.67,25342.0
2025-04-09 13:50:00,356.4,358.15,354.17,356.85,12430.0,356.4,358.15,354.17,356.85,12430.0
2025-04-09 13:55:00,356.01,361.99,355.02,361.43,12393.0,356.01,361.99,355.02,361.43,12393.0
2025-04-09 14:00:00,362.04,364.98,361.67,363.89,18916.0,362.04,364.98,361.67,363.89,18916.0
2025-04-09 14:05:00,363.42,363.42,357.71,358.8,13092.0,363.42,363.42,357.71,358.8,13092.0
2025-04-09 14:10:00,358.49,361.81,358.46,360.32,16749.0,358.49,361.81,358.46,360.32,16749.0
2025-04-09 14:15:00,360.3,363.56,359.82,361.14,16088.0,360.3,363.56,359.82,361.14,16088.0
2025-04-09 14:20:00,361.1,364.71,360.38,364.06,21795.0,361.1,364.71,360.38,364.06,21795.0
2025-04-09 14:25:00,364.8,365.54,362.92,364.87,15966.0,364.8,365.54,362.92,364.87,15966.0
2025-04-09 14:30:00,364.87,366.0,361.11,361.72,17198.0,364.87,366.0,361.11,361.72,17198.0
2025-04-09 14:35:00,362.01,365.31,361.26,365.15,17032.0,362.01,365.31,361.26,365.15,17032.0
2025-04-09 14:40:00,364.27,365.11,359.0,359.55,13767.0,364.27,365.11,359.0,359.55,13767.0
2025-04-09 14:45:00,359.3,361.93,358.01,361.13,25099.0,359.3,361.93,358.01,361.13,25099.0
2025-04-09 14:50:00,361.61,362.95,359.2,360.53,14220.0,361.61,362.95,359.2,360.53,14220.0
2025-04-09 14:55:00,359.43,359.99,356.58,358.1,10833.0,359.43,359.99,356.58,358.1,10833.0
2025-04-09 15:00:00,358.26,362.54,357.46,361.89,10910.0,358.26,362.54,357.46,361.89,10910.0
2025-04-09 15:05:00,362.84,363.24,360.85,362.05,10029.0,362.84,363.24,360.85,362.05,10029.0
2025-04-09 15:10:00,362.05,365.46,362.05,365.28,7811.0,362.05,365.46,362.05,365.28,7811.0
2025-04-09 15:15:00,364.59,365.97,362.59,365.36,22760.0,364.59,365.97,362.59,365.36,22760.0
2025-04-09 15:20:00,365.36,367.08,365.28,366.34,12930.0,365.36,367.08,365.28,366.34,12930.0
2025-04-09 15:25:00,366.45,366.7,365.09,365.59,12061.0,366.45,366.7,365.09,365.59,12061.0
2025-04-09 15:30:00,365.62,367.77,364.26,366.0,18512.0,365.62,367.77,364.26,366.0,18512.0
2025-04-09 15:35:00,366.07,366.07,363.3,365.11,14281.0,366.07,366.07,363.3,365.11,14281.0
2025-04-09 15:40:00,365.18,365.79,363.82,364.83,12276.0,365.18,365.79,363.82,364.83,12276.0
2025-04-09 15:45:00,363.67,365.5,362.39,365.5,25089.0,363.67,365.5,362.39,365.5,25089.0
2025-04-09 15:50:00,364.78,367.88,364.78,365.18,42867.0,364.78,367.88,364.78,365.18,42867.0
2025-04-09 15:55:00,364.59,365.43,362.33,363.43,65265.0,364.59,365.43,362.33,363.43,65265.0
2025-04-10 09:30:00,356.26,356.75,348.05,356.75,19920.0,356.26,356.75,348.05,356.75,19920.0
2025-04-10 09:35:00,352.7,353.43,345.44,345.44,16081.0,352.7,353.43,345.44,345.44,16081.0
2025-04-10 09:40:00,345.89,349.45,343.96,346.45,9951.0,345.89,349.45,343.96,346.45,9951.0
2025-04-10 09:45:00,347.68,350.47,346.24,349.14,9548.0,347.68,350.47,346.24,349.14,9548.0
2025-04-10 09:50:00,348.62,351.93,347.77,348.55,8720.0,348.62,351.93,347.77,348.55,8720.0
2025-04-10 09:55:00,348.55,349.55,348.46,348.55,3900.0,348.55,349.55,348.46,348.55,3900.0
2025-04-10 10:00:00,348.46,348.84,345.62,348.84,10362.0,348.46,348.84,345.62,348.84,10362.0
2025-04-10 10:05:00,349.98,350.5,348.46,350.5,15217.0,349.98,350.5,348.46,350.5,15217.0
2025-04-10 10:10:00,351.06,351.56,350.04,350.21,10580.0,351.06,351.56,350.04,350.21,10580.0
2025-04-10 10:15:00,350.75,352.3,350.7,350.82,7555.0,350.75,352.3,350.7,350.82,7555.0
2025-04-10 10:20:00,350.54,353.58,349.01,352.75,11248.0,350.54,353.58,349.01,352.75,11248.0
2025-04-10 10:25:00,353.5,354.59,352.3,352.3,2500.0,353.5,354.59,352.3,352.3,2500.0
2025-04-10 10:30:00,352.63,356.66,352.63,355.69,10281.0,352.63,356.66,352.63,355.69,10281.0
2025-04-10 10:35:00,355.64,356.52,354.73,355.02,4547.0,355.64,356.52,354.73,355.02,4547.0
2025-04-10 10:40:00,355.34,355.78,353.97,353.97,2109.0,355.34,355.78,353.97,353.97,2109.0
2025-04-10 10:45:00,354.09,354.28,353.15,353.19,3456.0,354.09,354.28,353.15,353.19,3456.0
2025-04-10 10:50:00,354.22,354.89,353.79,353.94,3639.0,354.22,354.89,353.79,353.94,3639.0
2025-04-10 10:55:00,354.49,355.7,351.39,351.66,1991.0,354.49,355.7,351.39,351.66,1991.0
2025-04-10 11:00:00,352.13,352.93,350.91,352.49,4287.0,352.13,352.93,350.91,352.49,4287.0
2025-04-10 11:05:00,351.88,354.63,351.87,354.07,3700.0,351.88,354.63,351.87,354.07,3700.0
2025-04-10 11:10:00,353.52,353.71,352.04,352.05,6340.0,353.52,353.71,352.04,352.05,6340.0
2025-04-10 11:15:00,352.05,352.13,350.02,350.76,4745.0,352.05,352.13,350.02,350.76,4745.0
2025-04-10 11:20:00,350.81,351.84,350.44,351.8,3347.0,350.81,351.84,350.44,351.8,3347.0
2025-04-10 11:25:00,352.03,352.36,351.51,352.22,4074.0,352.03,352.36,351.51,352.22,4074.0
2025-04-10 11:30:00,352.22,352.22,350.87,351.04,6886.0,352.22,352.22,350.87,351.04,6886.0
2025-04-10 11:35:00,351.05,352.0,350.6,351.17,4575.0,351.05,352.0,350.6,351.17,4575.0
2025-04-10 11:40:00,350.98,352.06,349.92,350.03,4579.0,350.98,352.06,349.92,350.03,4579.0
2025-04-10 11:45:00,350.49,351.25,350.21,350.49,3374.0,350.49,351.25,350.21,350.49,3374.0
2025-04-10 11:50:00,350.13,351.25,349.16,351.25,4684.0,350.13,351.25,349.16,351.25,4684.0
2025-04-10 11:55:00,350.62,350.63,348.75,349.05,2133.0,350.62,350.63,348.75,349.05,2133.0
2025-04-10 12:00:00,349.67,350.45,347.97,347.99,3606.0,349.67,350.45,347.97,347.99,3606.0
2025-04-10 12:05:00,347.48,349.98,347.48,349.23,3200.0,347.48,349.98,347.48,349.23,3200.0
2025-04-10 12:10:00,348.32,349.11,347.07,347.07,3907.0,348.32,349.11,347.07,347.07,3907.0
2025-04-10 12:15:00,347.09,347.42,345.01,346.37,5145.0,347.09,347.42,345.01,346.37,5145.0
2025-04-10 12:20:00,346.37,346.85,343.89,345.26,4287.0,346.37,346.85,343.89,345.26,4287.0
2025-04-10 12:25:00,345.51,346.01,344.21,344.93,4092.0,345.51,346.01,344.21,344.93,4092.0
2025-04-10 12:30:00,345.12,348.89,345.11,348.89,4610.0,345.12,348.89,345.11,348.89,4610.0
2025-04-10 12:35:00,348.85,350.32,348.23,350.32,2900.0,348.85,350.32,348.23,350.32,2900.0
2025-04-10 12:40:00,350.06,350.07,349.06,350.03,4120.0,350.06,350.07,349.06,350.03,4120.0
2025-04-10 12:45:00,349.65,351.45,348.5,350.8,3775.0,349.65,351.45,348.5,350.8,3775.0
2025-04-10 12:50:00,351.33,351.33,349.5,350.08,1652.0,351.33,351.33,349.5,350.08,1652.0
2025-04-10 12:55:00,350.31,351.57,349.69,351.57,3022.0,350.31,351.57,349.69,351.57,3022.0
2025-04-10 13:00:00,351.86,353.76,350.05,352.21,5740.0,351.86,353.76,350.05,352.21,5740.0
2025-04-10 13:05:00,352.03,352.03,348.8,348.88,4359.0,352.03,352.03,348.8,348.88,4359.0
2025-04-10 13:10:00,348.86,348.86,344.36,345.51,6200.0,348.86,348.86,344.36,345.51,6200.0
2025-04-10 13:15:00,345.19,347.64,344.42,346.44,6921.0,345.19,347.64,344.42,346.44,6921.0
2025-04-10 13:20:00,346.94,347.1,345.39,346.36,6317.0,346.94,347.1,345.39,346.36,6317.0
2025-04-10 13:25:00,346.35,348.3,346.35,348.24,3219.0,346.35,348.3,346.35,348.24,3219.0
2025-04-10 13:30:00,347.31,349.22,347.31,347.51,3131.0,347.31,349.22,347.31,347.51,3131.0
2025-04-10 13:35:00,346.69,350.23,346.69,348.92,8744.0,346.69,350.23,346.69,348.92,8744.0
2025-04-10 13:40:00,348.92,350.92,348.33,350.56,4200.0,348.92,350.92,348.33,350.56,4200.0
2025-04-10 13:45:00,351.35,352.56,350.74,351.6,14967.0,351.35,352.56,350.74,351.6,14967.0
2025-04-10 13:50:00,352.0,352.27,349.87,351.74,6254.0,352.0,352.27,349.87,351.74,6254.0
2025-04-10 13:55:00,351.93,354.22,351.92,353.88,2687.0,351.93,354.22,351.92,353.88,2687.0
2025-04-10 14:00:00,353.18,355.85,353.18,355.85,2744.0,353.18,355.85,353.18,355.85,2744.0
2025-04-10 14:05:00,355.4,356.29,353.15,353.15,6457.0,355.4,356.29,353.15,353.15,6457.0
2025-04-10 14:10:00,353.99,353.99,350.99,351.09,4439.0,353.99,353.99,350.99,351.09,4439.0
2025-04-10 14:15:00,350.78,353.2,350.78,353.2,4200.0,350.78,353.2,350.78,353.2,4200.0
2025-04-10 14:20:00,353.28,355.42,353.17,355.12,4503.0,353.28,355.42,353.17,355.12,4503.0
2025-04-10 14:25:00,355.06,356.99,355.0,356.73,3432.0,355.06,356.99,355.0,356.73,3432.0
2025-04-10 14:30:00,356.43,357.68,355.72,355.72,6055.0,356.43,357.68,355.72,355.72,6055.0
2025-04-10 14:35:00,354.85,355.86,354.4,355.78,6735.0,354.85,355.86,354.4,355.78,6735.0
2025-04-10 14:40:00,355.9,358.45,355.52,357.39,4138.0,355.9,358.45,355.52,357.39,4138.0
2025-04-10 14:45:00,357.28,357.41,356.03,356.62,3723.0,357.28,357.41,356.03,356.62,3723.0
2025-04-10 14:50:00,356.48,357.35,354.77,354.77,4409.0,356.48,357.35,354.77,354.77,4409.0
2025-04-10 14:55:00,354.7,357.18,354.1,356.24,10706.0,354.7,357.18,354.1,356.24,10706.0
2025-04-10 15:00:00,355.57,359.28,355.57,357.38,6803.0,355.57,359.28,355.57,357.38,6803.0
2025-04-10 15:05:00,358.17,358.39,355.81,356.13,8073.0,358.17,358.39,355.81,356.13,8073.0
2025-04-10 15:10:00,356.34,356.53,355.2,356.1,9990.0,356.34,356.53,355.2,356.1,9990.0
2025-04-10 15:15:00,356.1,358.02,355.48,357.58,7831.0,356.1,358.02,355.48,357.58,7831.0
2025-04-10 15:20:00,357.57,358.39,355.91,356.44,4645.0,357.57,358.39,355.91,356.44,4645.0
2025-04-10 15:25:00,356.45,357.55,354.66,354.67,13363.0,356.45,357.55,354.66,354.67,13363.0
2025-04-10 15:30:00,354.67,356.64,354.66,355.85,9462.0,354.67,356.64,354.66,355.85,9462.0
2025-04-10 15:35:00,355.84,356.2,353.32,353.32,5773.0,355.84,356.2,353.32,353.32,5773.0
2025-04-10 15:40:00,353.67,353.67,351.17,351.2,8283.0,353.67,353.67,351.17,351.2,8283.0
2025-04-10 15:45:00,351.62,353.53,351.47,353.49,10029.0,351.62,353.53,351.47,353.49,10029.0
2025-04-10 15:50:00,353.61,355.17,352.91,355.16,14436.0,353.61,355.17,352.91,355.16,14436.0
2025-04-10 15:55:00,354.8,355.95,353.12,355.1,34626.0,354.8,355.95,353.12,355.1,34626.0
2025-04-11 09:30:00,353.18,357.25,351.54,351.54,4379.0,353.18,357.25,351.54,351.54,4379.0
2025-04-11 09:35:00,349.32,354.15,348.89,354.15,800.0,349.32,354.15,348.89,354.15,800.0
2025-04-11 09:40:00,352.56,353.07,351.92,353.07,4896.0,352.56,353.07,351.92,353.07,4896.0
2025-04-11 09:45:00,352.32,353.88,351.75,352.77,7710.0,352.32,353.88,351.75,352.77,7710.0
2025-04-11 09:50:00,352.77,353.65,352.77,353.65,500.0,352.77,353.65,352.77,353.65,500.0
2025-04-11 09:55:00,353.08,354.52,352.5,352.5,3203.0,353.08,354.52,352.5,352.5,3203.0
2025-04-11 10:00:00,352.46,354.0,350.4,351.18,3670.0,352.46,354.0,350.4,351.18,3670.0
2025-04-11 10:05:00,351.64,354.27,351.59,351.64,2030.0,351.64,354.27,351.59,351.64,2030.0
2025-04-11 10:10:00,351.63,351.64,350.3,351.32,2600.0,351.63,351.64,350.3,351.32,2600.0
2025-04-11 10:15:00,352.35,352.89,349.95,349.96,2512.0,352.35,352.89,349.95,349.96,2512.0
2025-04-11 10:20:00,349.49,349.49,347.96,349.22,5712.0,349.49,349.49,347.96,349.22,5712.0
2025-04-11 10:25:00,349.22,351.47,348.76,349.66,5381.0,349.22,351.47,348.76,349.66,5381.0
2025-04-11 10:30:00,349.66,350.25,348.54,349.15,13767.0,349.66,350.25,348.54,349.15,13767.0
2025-04-11 10:35:00,349.59,350.25,349.0,349.97,5917.0,349.59,350.25,349.0,349.97,5917.0
2025-04-11 10:40:00,349.37,349.8,348.72,349.8,2994.0,349.37,349.8,348.72,349.8,2994.0
2025-04-11 10:45:00,349.99,351.0,349.97,350.15,4550.0,349.99,351.0,349.97,350.15,4550.0
2025-04-11 10:50:00,349.93,351.17,349.57,351.17,10068.0,349.93,351.17,349.57,351.17,10068.0
2025-04-11 10:55:00,351.02,351.6,350.28,350.3,6858.0,351.02,351.6,350.28,350.3,6858.0
2025-04-11 11:00:00,351.1,354.0,351.06,351.28,2945.0,351.1,354.0,351.06,351.28,2945.0
2025-04-11 11:05:00,351.28,352.22,350.55,352.12,3307.0,351.28,352.22,350.55,352.12,3307.0
2025-04-11 11:10:00,351.5,351.5,351.23,351.23,687.0,351.5,351.5,351.23,351.23,687.0
2025-04-11 11:15:00,351.23,352.16,350.55,351.19,12351.0,351.23,352.16,350.55,351.19,12351.0
2025-04-11 11:20:00,351.19,352.58,351.18,352.58,2100.0,351.19,352.58,351.18,352.58,2100.0
2025-04-11 11:25:00,351.69,353.09,351.69,353.09,1610.0,351.69,353.09,351.69,353.09,1610.0
2025-04-11 11:30:00,353.1,353.74,352.27,352.62,2100.0,353.1,353.74,352.27,352.62,2100.0
2025-04-11 11:35:00,351.84,353.62,351.83,353.62,1574.0,351.84,353.62,351.83,353.62,1574.0
2025-04-11 11:40:00,353.56,353.57,352.69,353.26,943.0,353.56,353.57,352.69,353.26,943.0
2025-04-11 11:45:00,353.11,353.92,353.11,353.78,1115.0,353.11,353.92,353.11,353.78,1115.0
2025-04-11 11:50:00,353.78,354.66,353.03,354.66,700.0,353.78,354.66,353.03,354.66,700.0
2025-04-11 11:55:00,354.31,355.41,354.31,355.41,1202.0,354.31,355.41,354.31,355.41,1202.0
2025-04-11 12:00:00,355.83,355.83,354.96,354.96,713.0,355.83,355.83,354.96,354.96,713.0
2025-04-11 12:05:00,355.28,355.93,355.11,355.19,1200.0,355.28,355.93,355.11,355.19,1200.0
2025-04-11 12:10:00,355.67,355.99,355.57,355.79,998.0,355.67,355.99,355.57,355.79,998.0
2025-04-11 12:15:00,355.95,356.57,355.84,356.31,1924.0,355.95,356.57,355.84,356.31,1924.0
2025-04-11 12:20:00,356.34,356.71,355.79,355.79,3145.0,356.34,356.71,355.79,355.79,3145.0
2025-04-11 12:25:00,355.68,356.99,355.68,356.31,1059.0,355.68,356.99,355.68,356.31,1059.0
2025-04-11 12:30:00,356.64,357.64,356.61,357.64,800.0,356.64,357.64,356.61,357.64,800.0
2025-04-11 12:35:00,357.27,358.77,357.26,358.76,1033.0,357.27,358.77,357.26,358.76,1033.0
2025-04-11 12:40:00,358.54,359.1,358.37,359.1,1452.0,358.54,359.1,358.37,359.1,1452.0
2025-04-11 12:45:00,359.07,360.35,358.72,360.11,3978.0,359.07,360.35,358.72,360.11,3978.0
2025-04-11 12:50:00,360.09,360.68,359.16,359.79,2766.0,360.09,360.68,359.16,359.79,2766.0
2025-04-11 12:55:00,359.83,360.27,359.17,359.22,1858.0,359.83,360.27,359.17,359.22,1858.0
2025-04-11 13:00:00,358.72,360.37,358.71,360.37,1400.0,358.72,360.37,358.71,360.37,1400.0
2025-04-11 13:05:00,360.07,361.33,360.07,360.7,3233.0,360.07,361.33,360.07,360.7,3233.0
2025-04-11 13:10:00,360.89,361.0,359.86,360.13,3900.0,360.89,361.0,359.86,360.13,3900.0
2025-04-11 13:15:00,360.82,361.27,360.03,360.15,4021.0,360.82,361.27,360.03,360.15,4021.0
2025-04-11 13:20:00,360.02,361.46,359.98,360.66,2709.0,360.02,361.46,359.98,360.66,2709.0
2025-04-11 13:25:00,360.61,360.65,359.61,360.12,3981.0,360.61,360.65,359.61,360.12,3981.0
2025-04-11 13:30:00,360.16,360.7,359.58,360.05,3078.0,360.16,360.7,359.58,360.05,3078.0
2025-04-11 13:35:00,360.05,362.2,360.01,361.96,2302.0,360.05,362.2,360.01,361.96,2302.0
2025-04-11 13:40:00,362.33,365.99,362.32,365.15,2580.0,362.33,365.99,362.32,365.15,2580.0
2025-04-11 13:45:00,365.26,365.26,363.62,364.03,2400.0,365.26,365.26,363.62,364.03,2400.0
2025-04-11 13:50:00,364.06,365.39,363.94,365.19,3068.0,364.06,365.39,363.94,365.19,3068.0
2025-04-11 13:55:00,364.47,364.48,363.58,363.93,1328.0,364.47,364.48,363.58,363.93,1328.0
2025-04-11 14:00:00,364.54,364.55,363.5,363.56,5639.0,364.54,364.55,363.5,363.56,5639.0
2025-04-11 14:05:00,363.69,363.74,363.35,363.44,2406.0,363.69,363.74,363.35,363.44,2406.0
2025-04-11 14:10:00,363.86,364.67,362.95,364.19,3981.0,363.86,364.67,362.95,364.19,3981.0
2025-04-11 14:15:00,364.37,364.61,363.83,363.87,1515.0,364.37,364.61,363.83,363.87,1515.0
2025-04-11 14:20:00,364.29,364.44,363.43,363.94,2255.0,364.29,364.44,363.43,363.94,2255.0
2025-04-11 14:25:00,364.5,364.62,363.08,364.0,4021.0,364.5,364.62,363.08,364.0,4021.0
2025-04-11 14:30:00,364.22,364.44,363.99,364.02,2538.0,364.22,364.44,363.99,364.02,2538.0
2025-04-11 14:35:00,363.95,364.16,361.89,361.89,9636.0,363.95,364.16,361.89,361.89,9636.0
2025-04-11 14:40:00,362.41,362.44,360.7,361.19,7931.0,362.41,362.44,360.7,361.19,7931.0
2025-04-11 14:45:00,361.2,362.57,361.2,362.09,3004.0,361.2,362.57,361.2,362.09,3004.0
2025-04-11 14:50:00,362.12,362.77,361.04,362.55,4198.0,362.12,362.77,361.04,362.55,4198.0
2025-04-11 14:55:00,362.55,363.0,360.88,361.01,3275.0,362.55,363.0,360.88,361.01,3275.0
2025-04-11 15:00:00,360.81,362.02,360.55,361.76,4958.0,360.81,362.02,360.55,361.76,4958.0
2025-04-11 15:05:00,361.1,361.71,360.44,361.17,10375.0,361.1,361.71,360.44,361.17,10375.0
2025-04-11 15:10:00,361.17,362.0,361.17,361.44,33123.0,361.17,362.0,361.17,361.44,33123.0
2025-04-11 15:15:00,361.76,362.23,360.9,362.13,13368.0,361.76,362.23,360.9,362.13,13368.0
2025-04-11 15:20:00,361.27,362.07,360.98,361.34,8338.0,361.27,362.07,360.98,361.34,8338.0
2025-04-11 15:25:00,361.24,361.67,359.79,360.51,8873.0,361.24,361.67,359.79,360.51,8873.0
2025-04-11 15:30:00,360.36,361.08,360.08,360.65,6815.0,360.36,361.08,360.08,360.65,6815.0
2025-04-11 15:35:00,360.18,360.75,359.4,360.75,4489.0,360.18,360.75,359.4,360.75,4489.0
2025-04-11 15:40:00,360.79,361.4,360.56,361.3,3576.0,360.79,361.4,360.56,361.3,3576.0
2025-04-11 15:45:00,361.38,362.27,361.07,362.09,5567.0,361.38,362.27,361.07,362.09,5567.0
2025-04-11 15:50:00,361.68,362.09,361.14,361.74,11102.0,361.68,362.09,361.14,361.74,11102.0
2025-04-11 15:55:00,361.39,362.49,361.25,361.38,28530.0,361.39,362.49,361.25,361.38,28530.0
2025-04-14 09:30:00,365.95,369.0,364.37,364.4,36698.0,365.95,369.0,364.37,364.4,36698.0
2025-04-14 09:35:00,363.0,366.4,363.0,364.94,8133.0,363.0,366.4,363.0,364.94,8133.0
2025-04-14 09:40:00,364.6,366.43,363.19,365.07,3060.0,364.6,366.43,363.19,365.07,3060.0
2025-04-14 09:45:00,367.0,367.54,365.26,367.54,1833.0,367.0,367.54,365.26,367.54,1833.0
2025-04-14 09:50:00,368.79,371.4,367.08,371.4,6313.0,368.79,371.4,367.08,371.4,6313.0
2025-04-14 09:55:00,370.87,371.76,367.99,370.39,9757.0,370.87,371.76,367.99,370.39,9757.0
2025-04-14 10:00:00,369.94,371.68,369.82,370.81,3767.0,369.94,371.68,369.82,370.81,3767.0
2025-04-14 10:05:00,371.24,372.74,371.0,371.0,5319.0,371.24,372.74,371.0,371.0,5319.0
2025-04-14 10:10:00,370.31,370.45,369.71,370.25,1800.0,370.31,370.45,369.71,370.25,1800.0
2025-04-14 10:15:00,370.25,370.95,369.15,370.95,7323.0,370.25,370.95,369.15,370.95,7323.0
2025-04-14 10:20:00,370.51,371.57,370.01,370.19,5359.0,370.51,371.57,370.01,370.19,5359.0
2025-04-14 10:25:00,369.98,371.16,369.89,371.0,2268.0,369.98,371.16,369.89,371.0,2268.0
2025-04-14 10:30:00,371.05,371.5,370.26,371.0,6158.0,371.05,371.5,370.26,371.0,6158.0
2025-04-14 10:35:00,370.95,370.95,369.99,370.61,4126.0,370.95,370.95,369.99,370.61,4126.0
2025-04-14 10:40:00,370.53,371.41,369.88,371.2,4950.0,370.53,371.41,369.88,371.2,4950.0
2025-04-14 10:45:00,370.97,371.84,370.33,371.27,3572.0,370.97,371.84,370.33,371.27,3572.0
2025-04-14 10:50:00,371.26,372.78,371.26,372.49,11228.0,371.26,372.78,371.26,372.49,11228.0
2025-04-14 10:55:00,372.09,372.11,370.87,371.86,7114.0,372.09,372.11,370.87,371.86,7114.0
2025-04-14 11:00:00,371.86,372.2,370.88,371.55,2748.0,371.86,372.2,370.88,371.55,2748.0
2025-04-14 11:05:00,371.55,371.55,370.16,370.83,5070.0,371.55,371.55,370.16,370.83,5070.0
2025-04-14 11:10:00,371.01,371.01,369.89,369.89,5910.0,371.01,371.01,369.89,369.89,5910.0
2025-04-14 11:15:00,370.21,370.77,369.52,370.13,4381.0,370.21,370.77,369.52,370.13,4381.0
2025-04-14 11:20:00,369.21,371.09,369.21,370.37,4300.0,369.21,371.09,369.21,370.37,4300.0
2025-04-14 11:25:00,370.06,370.41,368.52,368.52,5684.0,370.06,370.41,368.52,368.52,5684.0
2025-04-14 11:30:00,368.3,369.51,368.3,369.51,3026.0,368.3,369.51,368.3,369.51,3026.0
2025-04-14 11:35:00,368.9,369.31,367.12,367.45,4222.0,368.9,369.31,367.12,367.45,4222.0
2025-04-14 11:40:00,366.8,367.76,366.4,367.76,5599.0,366.8,367.76,366.4,367.76,5599.0
2025-04-14 11:45:00,367.67,367.72,365.32,365.82,1659.0,367.67,367.72,365.32,365.82,1659.0
2025-04-14 11:50:00,364.98,365.08,363.77,364.73,2375.0,364.98,365.08,363.77,364.73,2375.0
2025-04-14 11:55:00,364.65,366.36,364.65,365.39,5585.0,364.65,366.36,364.65,365.39,5585.0
2025-04-14 12:00:00,365.19,366.44,365.0,365.07,2915.0,365.19,366.44,365.0,365.07,2915.0
2025-04-14 12:05:00,365.38,365.95,365.37,365.52,910.0,365.38,365.95,365.37,365.52,910.0
2025-04-14 12:10:00,365.92,365.92,364.06,365.05,1349.0,365.92,365.92,364.06,365.05,1349.0
2025-04-14 12:15:00,365.85,367.95,365.85,367.95,1400.0,365.85,367.95,365.85,367.95,1400.0
2025-04-14 12:20:00,368.45,369.38,367.59,368.25,1463.0,368.45,369.38,367.59,368.25,1463.0
2025-04-14 12:25:00,367.24,367.89,366.7,367.89,1300.0,367.24,367.89,366.7,367.89,1300.0
2025-04-14 12:30:00,367.55,369.4,367.55,369.13,1000.0,367.55,369.4,367.55,369.13,1000.0
2025-04-14 12:35:00,369.17,369.17,368.52,368.53,1600.0,369.17,369.17,368.52,368.53,1600.0
2025-04-14 12:40:00,368.18,368.84,367.77,368.18,1959.0,368.18,368.84,367.77,368.18,1959.0
2025-04-14 12:45:00,368.5,368.85,368.47,368.47,800.0,368.5,368.85,368.47,368.47,800.0
2025-04-14 12:50:00,368.1,368.86,367.76,368.86,1203.0,368.1,368.86,367.76,368.86,1203.0
2025-04-14 12:55:00,368.5,368.5,367.59,367.59,500.0,368.5,368.5,367.59,367.59,500.0
2025-04-14 13:00:00,368.17,370.54,366.92,367.19,5702.0,368.17,370.54,366.92,367.19,5702.0
2025-04-14 13:05:00,367.47,367.47,365.68,366.7,4569.0,367.47,367.47,365.68,366.7,4569.0
2025-04-14 13:10:00,366.37,366.37,365.59,365.87,3630.0,366.37,366.37,365.59,365.87,3630.0
2025-04-14 13:15:00,365.87,366.25,365.51,365.73,4629.0,365.87,366.25,365.51,365.73,4629.0
2025-04-14 13:20:00,365.82,366.56,365.47,366.43,4362.0,365.82,366.56,365.47,366.43,4362.0
2025-04-14 13:25:00,366.11,366.44,365.52,365.68,6846.0,366.11,366.44,365.52,365.68,6846.0
2025-04-14 13:30:00,366.16,367.12,365.56,366.93,12335.0,366.16,367.12,365.56,366.93,12335.0
2025-04-14 13:35:00,366.49,366.83,365.64,365.91,2470.0,366.49,366.83,365.64,365.91,2470.0
2025-04-14 13:40:00,365.44,365.84,364.2,364.21,2904.0,365.44,365.84,364.2,364.21,2904.0
2025-04-14 13:45:00,364.67,365.7,364.66,365.04,1371.0,364.67,365.7,364.66,365.04,1371.0
2025-04-14 13:50:00,365.25,366.21,364.75,365.44,9093.0,365.25,366.21,364.75,365.44,9093.0
2025-04-14 13:55:00,365.36,365.86,365.07,365.71,2774.0,365.36,365.86,365.07,365.71,2774.0
2025-04-14 14:00:00,365.63,366.58,365.63,365.91,1900.0,365.63,366.58,365.63,365.91,1900.0
2025-04-14 14:05:00,365.69,365.82,365.31,365.31,2972.0,365.69,365.82,365.31,365.31,2972.0
2025-04-14 14:10:00,365.26,365.33,364.45,365.33,3552.0,365.26,365.33,364.45,365.33,3552.0
2025-04-14 14:15:00,365.04,365.97,364.99,365.36,1800.0,365.04,365.97,364.99,365.36,1800.0
2025-04-14 14:20:00,365.77,366.35,365.77,366.34,1546.0,365.77,366.35,365.77,366.34,1546.0
2025-04-14 14:25:00,366.35,366.57,365.94,366.32,2214.0,366.35,366.57,365.94,366.32,2214.0
2025-04-14 14:30:00,366.39,367.18,366.39,367.16,1647.0,366.39,367.18,366.39,367.16,1647.0
2025-04-14 14:35:00,367.17,367.24,366.74,366.96,1535.0,367.17,367.24,366.74,366.96,1535.0
2025-04-14 14:40:00,366.96,367.07,366.28,366.34,4010.0,366.96,367.07,366.28,366.34,4010.0
2025-04-14 14:45:00,366.7,366.7,365.98,365.98,2217.0,366.7,366.7,365.98,365.98,2217.0
2025-04-14 14:50:00,366.1,366.61,365.8,365.8,4279.0,366.1,366.61,365.8,365.8,4279.0
2025-04-14 14:55:00,365.79,366.73,365.44,366.4,14053.0,365.79,366.73,365.44,366.4,14053.0
2025-04-14 15:00:00,366.25,367.25,366.07,366.09,27637.0,366.25,367.25,366.07,366.09,27637.0
2025-04-14 15:05:00,365.7,366.56,365.7,366.42,2684.0,365.7,366.56,365.7,366.42,2684.0
2025-04-14 15:10:00,366.49,367.11,366.1,366.75,3033.0,366.49,367.11,366.1,366.75,3033.0
2025-04-14 15:15:00,367.09,367.2,366.4,366.4,6281.0,367.09,367.2,366.4,366.4,6281.0
2025-04-14 15:20:00,366.11,366.75,366.07,366.6,6013.0,366.11,366.75,366.07,366.6,6013.0
2025-04-14 15:25:00,366.4,366.91,366.06,366.38,6160.0,366.4,366.91,366.06,366.38,6160.0
2025-04-14 15:30:00,366.44,367.23,366.1,366.81,6831.0,366.44,367.23,366.1,366.81,6831.0
2025-04-14 15:35:00,366.81,366.81,366.06,366.18,4266.0,366.81,366.81,366.06,366.18,4266.0
2025-04-14 15:40:00,366.42,367.54,366.33,366.96,9214.0,366.42,367.54,366.33,366.96,9214.0
2025-04-14 15:45:00,366.98,367.32,366.42,366.75,12916.0,366.98,367.32,366.42,366.75,12916.0
2025-04-14 15:50:00,366.75,367.19,365.62,366.57,27300.0,366.75,367.19,365.62,366.57,27300.0
2025-04-14 15:55:00,366.28,366.73,365.9,365.99,39656.0,366.28,366.73,365.9,365.99,39656.0
2025-04-15 09:30:00,364.38,366.09,364.31,365.66,8165.0,364.38,366.09,364.31,365.66,8165.0
2025-04-15 09:35:00,366.61,367.05,360.0,364.94,1954.0,366.61,367.05,360.0,364.94,1954.0
2025-04-15 09:40:00,367.32,367.34,365.9,366.36,1852.0,367.32,367.34,365.9,366.36,1852.0
2025-04-15 09:45:00,366.86,367.76,366.24,367.76,700.0,366.86,367.76,366.24,367.76,700.0
2025-04-15 09:50:00,366.58,369.95,366.57,369.73,5400.0,366.58,369.95,366.57,369.73,5400.0
2025-04-15 09:55:00,367.91,367.91,366.72,367.86,1537.0,367.91,367.91,366.72,367.86,1537.0
2025-04-15 10:00:00,367.38,368.74,366.93,367.67,2550.0,367.38,368.74,366.93,367.67,2550.0
2025-04-15 10:05:00,367.62,367.94,366.64,367.56,2413.0,367.62,367.94,366.64,367.56,2413.0
2025-04-15 10:10:00,367.62,367.64,366.51,366.53,7000.0,367.62,367.64,366.51,366.53,7000.0
2025-04-15 10:15:00,366.54,366.64,363.52,363.53,2065.0,366.54,366.64,363.52,363.53,2065.0
2025-04-15 10:20:00,362.99,363.96,362.56,362.58,4265.0,362.99,363.96,362.56,362.58,4265.0
2025-04-15 10:25:00,362.87,362.87,361.61,361.84,6427.0,362.87,362.87,361.61,361.84,6427.0
2025-04-15 10:30:00,361.83,362.36,360.96,360.96,7354.0,361.83,362.36,360.96,360.96,7354.0
2025-04-15 10:35:00,360.96,361.32,360.0,360.79,32255.0,360.96,361.32,360.0,360.79,32255.0
2025-04-15 10:40:00,360.22,362.64,360.15,362.63,2594.0,360.22,362.64,360.15,362.63,2594.0
2025-04-15 10:45:00,361.44,361.44,360.67,360.96,1636.0,361.44,361.44,360.67,360.96,1636.0
2025-04-15 10:50:00,361.45,363.27,361.45,362.58,2294.0,361.45,363.27,361.45,362.58,2294.0
2025-04-15 10:55:00,362.65,363.1,362.11,362.91,1700.0,362.65,363.1,362.11,362.91,1700.0
2025-04-15 11:00:00,362.05,363.07,362.05,362.75,1500.0,362.05,363.07,362.05,362.75,1500.0
2025-04-15 11:05:00,362.75,362.76,361.98,362.6,1200.0,362.75,362.76,361.98,362.6,1200.0
2025-04-15 11:10:00,362.48,363.6,362.48,362.9,1701.0,362.48,363.6,362.48,362.9,1701.0
2025-04-15 11:15:00,363.46,363.8,362.73,362.73,1413.0,363.46,363.8,362.73,362.73,1413.0
2025-04-15 11:20:00,363.27,363.27,362.73,362.88,928.0,363.27,363.27,362.73,362.88,928.0
2025-04-15 11:25:00,362.2,362.2,361.57,361.93,4001.0,362.2,362.2,361.57,361.93,4001.0
2025-04-15 11:30:00,361.69,362.74,361.68,362.25,1934.0,361.69,362.74,361.68,362.25,1934.0
2025-04-15 11:35:00,362.24,362.61,361.69,361.69,525.0,362.24,362.61,361.69,361.69,525.0
2025-04-15 11:40:00,361.31,361.82,361.31,361.82,300.0,361.31,361.82,361.31,361.82,300.0
2025-04-15 11:45:00,361.88,362.26,361.69,361.85,3016.0,361.88,362.26,361.69,361.85,3016.0
2025-04-15 11:50:00,361.98,361.98,361.05,361.6,2552.0,361.98,361.98,361.05,361.6,2552.0
2025-04-15 11:55:00,361.6,361.6,361.6,361.6,0.0,361.6,361.6,361.6,361.6,0.0
2025-04-15 12:00:00,361.5,362.58,361.49,362.25,2375.0,361.5,362.58,361.49,362.25,2375.0
2025-04-15 12:05:00,362.33,363.44,362.2,363.43,2100.0,362.33,363.44,362.2,363.43,2100.0
2025-04-15 12:10:00,362.99,363.48,362.52,362.7,1374.0,362.99,363.48,362.52,362.7,1374.0
2025-04-15 12:15:00,362.73,362.73,362.39,362.39,305.0,362.73,362.73,362.39,362.39,305.0
2025-04-15 12:20:00,362.65,363.1,362.64,363.1,1750.0,362.65,363.1,362.64,363.1,1750.0
2025-04-15 12:25:00,363.38,363.38,362.48,362.66,1417.0,363.38,363.38,362.48,362.66,1417.0
2025-04-15 12:30:00,362.66,363.25,362.65,363.21,1588.0,362.66,363.25,362.65,363.21,1588.0
2025-04-15 12:35:00,363.26,363.27,362.69,362.69,1395.0,363.26,363.27,362.69,362.69,1395.0
2025-04-15 12:40:00,362.5,363.31,362.5,363.31,2362.0,362.5,363.31,362.5,363.31,2362.0
2025-04-15 12:45:00,362.98,363.46,362.76,362.76,626.0,362.98,363.46,362.76,362.76,626.0
2025-04-15 12:50:00,362.76,363.27,362.47,362.83,1800.0,362.76,363.27,362.47,362.83,1800.0
2025-04-15 12:55:00,362.12,362.28,362.1,362.18,487.0,362.12,362.28,362.1,362.18,487.0
2025-04-15 13:00:00,361.63,362.45,361.63,362.22,2564.0,361.63,362.45,361.63,362.22,2564.0
2025-04-15 13:05:00,361.7,361.93,361.39,361.93,1000.0,361.7,361.93,361.39,361.93,1000.0
2025-04-15 13:10:00,361.45,361.45,360.88,361.44,520.0,361.45,361.45,360.88,361.44,520.0
2025-04-15 13:15:00,361.43,361.43,360.84,360.84,3361.0,361.43,361.43,360.84,360.84,3361.0
2025-04-15 13:20:00,360.71,361.0,360.0,360.08,1258.0,360.71,361.0,360.0,360.08,1258.0
2025-04-15 13:25:00,359.73,360.21,359.37,359.4,8773.0,359.73,360.21,359.37,359.4,8773.0
2025-04-15 13:30:00,359.75,360.51,359.75,360.51,2240.0,359.75,360.51,359.75,360.51,2240.0
2025-04-15 13:35:00,360.59,360.97,359.85,360.88,1300.0,360.59,360.97,359.85,360.88,1300.0
2025-04-15 13:40:00,361.42,361.42,360.97,360.98,760.0,361.42,361.42,360.97,360.98,760.0
2025-04-15 13:45:00,360.73,360.73,360.28,360.3,1724.0,360.73,360.73,360.28,360.3,1724.0
2025-04-15 13:50:00,360.44,360.81,359.91,360.06,1180.0,360.44,360.81,359.91,360.06,1180.0
2025-04-15 13:55:00,360.06,360.53,360.05,360.07,1399.0,360.06,360.53,360.05,360.07,1399.0
2025-04-15 14:00:00,360.28,360.4,359.72,360.08,1030.0,360.28,360.4,359.72,360.08,1030.0
2025-04-15 14:05:00,359.76,360.25,359.05,359.08,2743.0,359.76,360.25,359.05,359.08,2743.0
2025-04-15 14:10:00,359.15,359.15,358.32,358.48,1200.0,359.15,359.15,358.32,358.48,1200.0
2025-04-15 14:15:00,358.35,358.46,357.9,358.28,814.0,358.35,358.46,357.9,358.28,814.0
2025-04-15 14:20:00,357.89,358.81,357.89,358.65,2014.0,357.89,358.81,357.89,358.65,2014.0
2025-04-15 14:25:00,358.99,359.21,358.78,358.91,1613.0,358.99,359.21,358.78,358.91,1613.0
2025-04-15 14:30:00,359.05,359.62,358.6,358.63,5411.0,359.05,359.62,358.6,358.63,5411.0
2025-04-15 14:35:00,358.5,358.95,358.38,358.38,1629.0,358.5,358.95,358.38,358.38,1629.0
2025-04-15 14:40:00,358.48,359.46,358.21,359.46,5270.0,358.48,359.46,358.21,359.46,5270.0
2025-04-15 14:45:00,359.61,359.79,359.61,359.74,400.0,359.61,359.79,359.61,359.74,400.0
2025-04-15 14:50:00,359.74,360.13,359.55,359.63,2575.0,359.74,360.13,359.55,359.63,2575.0
2025-04-15 14:55:00,359.56,360.09,359.56,359.9,2374.0,359.56,360.09,359.56,359.9,2374.0
2025-04-15 15:00:00,359.67,359.89,359.4,359.56,1450.0,359.67,359.89,359.4,359.56,1450.0
2025-04-15 15:05:00,359.56,359.86,359.36,359.48,3852.0,359.56,359.86,359.36,359.48,3852.0
2025-04-15 15:10:00,360.14,360.31,359.64,360.07,1806.0,360.14,360.31,359.64,360.07,1806.0
2025-04-15 15:15:00,360.0,360.52,360.0,360.1,3706.0,360.0,360.52,360.0,360.1,3706.0
2025-04-15 15:20:00,360.09,360.09,359.05,359.06,1837.0,360.09,360.09,359.05,359.06,1837.0
2025-04-15 15:25:00,359.37,359.41,359.09,359.33,1296.0,359.37,359.41,359.09,359.33,1296.0
2025-04-15 15:30:00,359.63,359.68,359.21,359.23,3430.0,359.63,359.68,359.21,359.23,3430.0
2025-04-15 15:35:00,359.12,359.62,358.98,359.52,2651.0,359.12,359.62,358.98,359.52,2651.0
2025-04-15 15:40:00,358.82,359.48,358.82,359.01,3250.0,358.82,359.48,358.82,359.01,3250.0
2025-04-15 15:45:00,358.66,358.84,358.17,358.84,4328.0,358.66,358.84,358.17,358.84,4328.0
2025-04-15 15:50:00,358.56,358.74,357.81,358.33,15242.0,358.56,358.74,357.81,358.33,15242.0
2025-04-15 15:55:00,358.85,358.85,357.8,357.98,25506.0,358.85,358.85,357.8,357.98,25506.0
2025-04-16 09:30:00,354.65,357.79,353.84,357.79,10784.0,354.65,357.79,353.84,357.79,10784.0
2025-04-16 09:35:00,355.41,356.33,353.8,354.06,3424.0,355.41,356.33,353.8,354.06,3424.0
2025-04-16 09:40:00,353.03,354.29,352.37,354.22,2554.0,353.03,354.29,352.37,354.22,2554.0
2025-04-16 09:45:00,353.39,353.88,352.36,352.75,1950.0,353.39,353.88,352.36,352.75,1950.0
2025-04-16 09:50:00,352.31,352.67,351.66,351.91,4000.0,352.31,352.67,351.66,351.91,4000.0
2025-04-16 09:55:00,352.03,352.74,351.13,351.13,3360.0,352.03,352.74,351.13,351.13,3360.0
2025-04-16 10:00:00,350.79,352.67,350.55,352.63,24439.0,350.79,352.67,350.55,352.63,24439.0
2025-04-16 10:05:00,352.78,355.21,352.59,353.74,8661.0,352.78,355.21,352.59,353.74,8661.0
2025-04-16 10:10:00,353.76,353.98,352.56,352.89,2100.0,353.76,353.98,352.56,352.89,2100.0
2025-04-16 10:15:00,352.56,353.74,352.39,353.28,9630.0,352.56,353.74,352.39,353.28,9630.0
2025-04-16 10:20:00,353.29,354.22,353.28,353.98,3007.0,353.29,354.22,353.28,353.98,3007.0
2025-04-16 10:25:00,353.97,356.5,353.97,355.04,10306.0,353.97,356.5,353.97,355.04,10306.0
2025-04-16 10:30:00,355.0,355.52,354.83,355.22,2118.0,355.0,355.52,354.83,355.22,2118.0
2025-04-16 10:35:00,355.25,355.49,354.94,355.29,1851.0,355.25,355.49,354.94,355.29,1851.0
2025-04-16 10:40:00,355.19,356.5,355.19,356.5,2428.0,355.19,356.5,355.19,356.5,2428.0
2025-04-16 10:45:00,355.53,355.53,354.54,354.54,1128.0,355.53,355.53,354.54,354.54,1128.0
2025-04-16 10:50:00,355.09,355.09,355.01,355.01,600.0,355.09,355.09,355.01,355.01,600.0
2025-04-16 10:55:00,354.88,355.2,354.81,355.11,787.0,354.88,355.2,354.81,355.11,787.0
2025-04-16 11:00:00,355.65,356.48,355.65,356.38,2897.0,355.65,356.48,355.65,356.38,2897.0
2025-04-16 11:05:00,355.93,356.58,355.93,356.58,550.0,355.93,356.58,355.93,356.58,550.0
2025-04-16 11:10:00,356.76,356.76,355.93,355.94,2120.0,356.76,356.76,355.93,355.94,2120.0
2025-04-16 11:15:00,356.06,356.08,355.69,355.89,1325.0,356.06,356.08,355.69,355.89,1325.0
2025-04-16 11:20:00,355.81,356.55,355.81,356.55,500.0,355.81,356.55,355.81,356.55,500.0
2025-04-16 11:25:00,357.06,357.56,356.2,357.35,8310.0,357.06,357.56,356.2,357.35,8310.0
2025-04-16 11:30:00,357.0,357.0,355.86,356.37,1200.0,357.0,357.0,355.86,356.37,1200.0
2025-04-16 11:35:00,356.34,356.84,356.34,356.61,435.0,356.34,356.84,356.34,356.61,435.0
2025-04-16 11:40:00,357.04,357.04,356.43,356.52,600.0,357.04,357.04,356.43,356.52,600.0
2025-04-16 11:45:00,356.49,356.57,356.04,356.16,600.0,356.49,356.57,356.04,356.16,600.0
2025-04-16 11:50:00,355.83,356.26,355.53,355.62,1100.0,355.83,356.26,355.53,355.62,1100.0
2025-04-16 11:55:00,356.02,356.02,354.91,355.22,900.0,356.02,356.02,354.91,355.22,900.0
2025-04-16 12:00:00,355.07,355.43,355.02,355.33,850.0,355.07,355.43,355.02,355.33,850.0
2025-04-16 12:05:00,354.96,355.15,354.94,354.94,621.0,354.96,355.15,354.94,354.94,621.0
2025-04-16 12:10:00,355.3,355.75,355.3,355.41,1000.0,355.3,355.75,355.3,355.41,1000.0
2025-04-16 12:15:00,355.46,356.04,355.43,356.04,924.0,355.46,356.04,355.43,356.04,924.0
2025-04-16 12:20:00,356.05,356.67,355.93,356.67,600.0,356.05,356.67,355.93,356.67,600.0
2025-04-16 12:25:00,356.92,357.1,356.33,356.33,1275.0,356.92,357.1,356.33,356.33,1275.0
2025-04-16 12:30:00,356.48,356.49,356.26,356.46,1457.0,356.48,356.49,356.26,356.46,1457.0
2025-04-16 12:35:00,356.79,356.79,355.3,355.65,1600.0,356.79,356.79,355.3,355.65,1600.0
2025-04-16 12:40:00,355.42,355.65,355.29,355.63,1350.0,355.42,355.65,355.29,355.63,1350.0
2025-04-16 12:45:00,355.65,355.65,354.73,354.73,660.0,355.65,355.65,354.73,354.73,660.0
2025-04-16 12:50:00,355.12,355.29,354.75,355.11,2015.0,355.12,355.29,354.75,355.11,2015.0
2025-04-16 12:55:00,354.79,355.37,354.79,355.0,3875.0,354.79,355.37,354.79,355.0,3875.0
2025-04-16 13:00:00,354.84,355.84,354.84,355.42,1314.0,354.84,355.84,354.84,355.42,1314.0
2025-04-16 13:05:00,355.13,355.45,355.12,355.44,1770.0,355.13,355.45,355.12,355.44,1770.0
2025-04-16 13:10:00,355.54,355.82,355.45,355.82,2146.0,355.54,355.82,355.45,355.82,2146.0
2025-04-16 13:15:00,355.94,356.21,355.94,356.01,995.0,355.94,356.21,355.94,356.01,995.0
2025-04-16 13:20:00,355.95,356.03,355.37,355.37,1511.0,355.95,356.03,355.37,355.37,1511.0
2025-04-16 13:25:00,355.54,355.8,355.54,355.6,1680.0,355.54,355.8,355.54,355.6,1680.0
2025-04-16 13:30:00,355.15,355.15,353.58,353.87,2728.0,355.15,355.15,353.58,353.87,2728.0
2025-04-16 13:35:00,353.16,353.51,353.16,353.16,700.0,353.16,353.51,353.16,353.16,700.0
2025-04-16 13:40:00,352.4,352.4,351.67,352.02,705.0,352.4,352.4,351.67,352.02,705.0
2025-04-16 13:45:00,351.74,351.74,350.54,350.54,700.0,351.74,351.74,350.54,350.54,700.0
2025-04-16 13:50:00,350.31,350.98,350.31,350.72,1780.0,350.31,350.98,350.31,350.72,1780.0
2025-04-16 13:55:00,350.13,350.13,349.43,349.71,800.0,350.13,350.13,349.43,349.71,800.0
2025-04-16 14:00:00,349.31,349.59,349.11,349.59,527.0,349.31,349.59,349.11,349.59,527.0
2025-04-16 14:05:00,349.7,350.13,349.49,350.13,1712.0,349.7,350.13,349.49,350.13,1712.0
2025-04-16 14:10:00,349.97,350.57,349.79,350.4,4238.0,349.97,350.57,349.79,350.4,4238.0
2025-04-16 14:15:00,349.97,350.75,349.97,350.39,2335.0,349.97,350.75,349.97,350.39,2335.0
2025-04-16 14:20:00,350.77,351.01,350.37,351.01,1150.0,350.77,351.01,350.37,351.01,1150.0
2025-04-16 14:25:00,351.28,351.45,350.62,350.62,602.0,351.28,351.45,350.62,350.62,602.0
2025-04-16 14:30:00,350.17,350.74,350.11,350.73,679.0,350.17,350.74,350.11,350.73,679.0
2025-04-16 14:35:00,350.24,350.24,348.75,349.55,1100.0,350.24,350.24,348.75,349.55,1100.0
2025-04-16 14:40:00,349.35,349.72,349.14,349.37,1070.0,349.35,349.72,349.14,349.37,1070.0
2025-04-16 14:45:00,349.29,349.61,349.03,349.03,1780.0,349.29,349.61,349.03,349.03,1780.0
2025-04-16 14:50:00,348.96,349.77,348.65,349.77,2090.0,348.96,349.77,348.65,349.77,2090.0
2025-04-16 14:55:00,349.71,350.05,349.54,349.54,1535.0,349.71,350.05,349.54,349.54,1535.0
2025-04-16 15:00:00,349.58,349.94,349.17,349.76,2732.0,349.58,349.94,349.17,349.76,2732.0
2025-04-16 15:05:00,349.5,349.5,348.16,348.23,6500.0,349.5,349.5,348.16,348.23,6500.0
2025-04-16 15:10:00,348.23,348.77,347.67,348.45,8997.0,348.23,348.77,347.67,348.45,8997.0
2025-04-16 15:15:00,348.41,348.76,347.69,347.72,3339.0,348.41,348.76,347.69,347.72,3339.0
2025-04-16 15:20:00,347.75,348.3,347.75,347.86,8805.0,347.75,348.3,347.75,347.86,8805.0
2025-04-16 15:25:00,347.69,348.0,347.48,347.9,6110.0,347.69,348.0,347.48,347.9,6110.0
2025-04-16 15:30:00,347.96,348.19,347.66,348.15,5175.0,347.96,348.19,347.66,348.15,5175.0
2025-04-16 15:35:00,347.93,348.7,347.9,348.7,3881.0,347.93,348.7,347.9,348.7,3881.0
2025-04-16 15:40:00,348.68,349.84,348.45,349.26,7184.0,348.68,349.84,348.45,349.26,7184.0
2025-04-16 15:45:00,348.9,349.03,347.83,349.03,3608.0,348.9,349.03,347.83,349.03,3608.0
2025-04-16 15:50:00,348.9,350.03,348.36,349.89,8037.0,348.9,350.03,348.36,349.89,8037.0
2025-04-16 15:55:00,349.59,350.03,348.74,349.71,44171.0,349.59,350.03,348.74,349.71,44171.0
2025-04-17 09:30:00,352.86,352.86,351.37,352.11,14561.0,352.86,352.86,351.37,352.11,14561.0
2025-04-17 09:35:00,351.46,352.79,351.07,352.22,1291.0,351.46,352.79,351.07,352.22,1291.0
2025-04-17 09:40:00,351.97,353.14,351.96,352.61,500.0,351.97,353.14,351.96,352.61,500.0
2025-04-17 09:45:00,350.96,353.02,350.15,353.02,621.0,350.96,353.02,350.15,353.02,621.0
2025-04-17 09:50:00,350.18,351.64,350.18,351.63,1139.0,350.18,351.64,350.18,351.63,1139.0
2025-04-17 09:55:00,351.38,351.89,350.82,350.82,750.0,351.38,351.89,350.82,350.82,750.0
2025-04-17 10:00:00,350.93,352.65,350.92,352.1,4882.0,350.93,352.65,350.92,352.1,4882.0
2025-04-17 10:05:00,352.64,352.65,351.01,351.02,992.0,352.64,352.65,351.01,351.02,992.0
2025-04-17 10:10:00,350.99,350.99,350.99,350.99,100.0,350.99,350.99,350.99,350.99,100.0
2025-04-17 10:15:00,350.0,350.98,349.6,350.44,776.0,350.0,350.98,349.6,350.44,776.0
2025-04-17 10:20:00,351.01,351.01,350.09,350.09,900.0,351.01,351.01,350.09,350.09,900.0
2025-04-17 10:25:00,351.29,351.29,349.87,350.42,800.0,351.29,351.29,349.87,350.42,800.0
2025-04-17 10:30:00,350.42,351.55,350.42,351.23,2022.0,350.42,351.55,350.42,351.23,2022.0
2025-04-17 10:35:00,351.27,351.27,349.78,350.0,5095.0,351.27,351.27,349.78,350.0,5095.0
2025-04-17 10:40:00,349.78,351.36,349.66,351.36,4859.0,349.78,351.36,349.66,351.36,4859.0
2025-04-17 10:45:00,352.24,352.25,352.24,352.24,100.0,352.24,352.25,352.24,352.24,100.0
2025-04-17 10:50:00,351.39,351.71,350.99,351.62,1010.0,351.39,351.71,350.99,351.62,1010.0
2025-04-17 10:55:00,351.46,351.46,350.63,351.09,2536.0,351.46,351.46,350.63,351.09,2536.0
2025-04-17 11:00:00,352.08,352.93,352.08,352.39,1800.0,352.08,352.93,352.08,352.39,1800.0
2025-04-17 11:05:00,353.09,354.62,353.09,354.18,1437.0,353.09,354.62,353.09,354.18,1437.0
2025-04-17 11:10:00,353.94,356.0,353.94,356.0,2215.0,353.94,356.0,353.94,356.0,2215.0
2025-04-17 11:15:00,355.92,356.13,355.92,355.93,1200.0,355.92,356.13,355.92,355.93,1200.0
2025-04-17 11:20:00,355.72,355.92,355.72,355.92,580.0,355.72,355.92,355.72,355.92,580.0
2025-04-17 11:25:00,356.69,356.69,356.33,356.34,500.0,356.69,356.69,356.33,356.34,500.0
2025-04-17 11:30:00,357.08,357.87,356.82,357.43,3400.0,357.08,357.87,356.82,357.43,3400.0
2025-04-17 11:35:00,357.03,357.03,355.66,356.39,2659.0,357.03,357.03,355.66,356.39,2659.0
2025-04-17 11:40:00,356.45,356.78,356.22,356.22,500.0,356.45,356.78,356.22,356.22,500.0
2025-04-17 11:45:00,356.72,356.91,355.97,355.97,2100.0,356.72,356.91,355.97,355.97,2100.0
2025-04-17 11:50:00,355.99,356.79,355.94,356.1,1120.0,355.99,356.79,355.94,356.1,1120.0
2025-04-17 11:55:00,355.98,356.41,355.57,355.93,1124.0,355.98,356.41,355.57,355.93,1124.0
2025-04-17 12:00:00,356.32,359.17,355.49,355.5,10552.0,356.32,359.17,355.49,355.5,10552.0
2025-04-17 12:05:00,355.07,356.82,355.07,356.47,3619.0,355.07,356.82,355.07,356.47,3619.0
2025-04-17 12:10:00,356.1,357.31,355.27,355.87,630.0,356.1,357.31,355.27,355.87,630.0
2025-04-17 12:15:00,356.06,356.6,356.03,356.6,848.0,356.06,356.6,356.03,356.6,848.0
2025-04-17 12:20:00,356.6,356.61,356.19,356.5,1700.0,356.6,356.61,356.19,356.5,1700.0
2025-04-17 12:25:00,356.97,357.19,356.97,357.17,1039.0,356.97,357.19,356.97,357.17,1039.0
2025-04-17 12:30:00,356.55,357.88,356.55,357.21,879.0,356.55,357.88,356.55,357.21,879.0
2025-04-17 12:35:00,357.53,357.56,356.88,356.88,1553.0,357.53,357.56,356.88,356.88,1553.0
2025-04-17 12:40:00,356.73,357.06,356.21,356.21,1170.0,356.73,357.06,356.21,356.21,1170.0
2025-04-17 12:45:00,357.87,358.2,357.04,357.04,821.0,357.87,358.2,357.04,357.04,821.0
2025-04-17 12:50:00,357.8,358.11,357.61,357.72,800.0,357.8,358.11,357.61,357.72,800.0
2025-04-17 12:55:00,357.56,357.68,356.92,357.06,1350.0,357.56,357.68,356.92,357.06,1350.0
2025-04-17 13:00:00,357.27,357.88,356.64,357.03,3928.0,357.27,357.88,356.64,357.03,3928.0
2025-04-17 13:05:00,356.94,357.19,356.85,357.19,700.0,356.94,357.19,356.85,357.19,700.0
2025-04-17 13:10:00,356.84,357.04,356.01,356.73,2118.0,356.84,357.04,356.01,356.73,2118.0
2025-04-17 13:15:00,356.22,356.73,356.01,356.01,2533.0,356.22,356.73,356.01,356.01,2533.0
2025-04-17 13:20:00,355.88,355.89,354.48,355.19,2184.0,355.88,355.89,354.48,355.19,2184.0
2025-04-17 13:25:00,355.46,355.48,355.01,355.19,6850.0,355.46,355.48,355.01,355.19,6850.0
2025-04-17 13:30:00,356.1,357.62,356.1,357.46,1340.0,356.1,357.62,356.1,357.46,1340.0
2025-04-17 13:35:00,357.46,357.8,357.27,357.35,1600.0,357.46,357.8,357.27,357.35,1600.0
2025-04-17 13:40:00,357.13,357.43,356.29,356.29,900.0,357.13,357.43,356.29,356.29,900.0
2025-04-17 13:45:00,357.26,357.8,357.1,357.25,1075.0,357.26,357.8,357.1,357.25,1075.0
2025-04-17 13:50:00,357.78,357.86,357.39,357.76,1416.0,357.78,357.86,357.39,357.76,1416.0
2025-04-17 13:55:00,357.94,357.95,356.16,356.89,5605.0,357.94,357.95,356.16,356.89,5605.0
2025-04-17 14:00:00,356.89,357.41,356.89,357.19,1700.0,356.89,357.41,356.89,357.19,1700.0
2025-04-17 14:05:00,357.69,357.79,357.51,357.54,1180.0,357.69,357.79,357.51,357.54,1180.0
2025-04-17 14:10:00,357.63,357.97,357.4,357.69,2188.0,357.63,357.97,357.4,357.69,2188.0
2025-04-17 14:15:00,357.78,358.32,357.42,357.79,1100.0,357.78,358.32,357.42,357.79,1100.0
2025-04-17 14:20:00,357.81,357.82,357.81,357.81,100.0,357.81,357.82,357.81,357.81,100.0
2025-04-17 14:25:00,357.83,357.83,357.74,357.77,500.0,357.83,357.83,357.74,357.77,500.0
2025-04-17 14:30:00,358.01,358.53,358.0,358.06,1360.0,358.01,358.53,358.0,358.06,1360.0
2025-04-17 14:35:00,358.19,358.57,358.05,358.44,1256.0,358.19,358.57,358.05,358.44,1256.0
2025-04-17 14:40:00,358.46,358.64,358.17,358.42,10848.0,358.46,358.64,358.17,358.42,10848.0
2025-04-17 14:45:00,358.43,358.51,358.18,358.39,3600.0,358.43,358.51,358.18,358.39,3600.0
2025-04-17 14:50:00,357.96,358.51,357.81,358.3,2202.0,357.96,358.51,357.81,358.3,2202.0
2025-04-17 14:55:00,357.85,357.95,356.62,356.68,4137.0,357.85,357.95,356.62,356.68,4137.0
2025-04-17 15:00:00,356.87,357.35,356.75,357.19,2323.0,356.87,357.35,356.75,357.19,2323.0
2025-04-17 15:05:00,356.77,356.82,356.62,356.75,500.0,356.77,356.82,356.62,356.75,500.0
2025-04-17 15:10:00,356.83,356.83,355.73,356.17,4608.0,356.83,356.83,355.73,356.17,4608.0
2025-04-17 15:15:00,356.14,356.92,356.14,356.81,3340.0,356.14,356.92,356.14,356.81,3340.0
2025-04-17 15:20:00,356.95,357.72,356.4,357.54,3233.0,356.95,357.72,356.4,357.54,3233.0
2025-04-17 15:25:00,357.22,358.31,357.18,357.75,4632.0,357.22,358.31,357.18,357.75,4632.0
2025-04-17 15:30:00,357.77,358.12,357.57,357.88,4803.0,357.77,358.12,357.57,357.88,4803.0
2025-04-17 15:35:00,358.19,358.6,357.75,358.22,4676.0,358.19,358.6,357.75,358.22,4676.0
2025-04-17 15:40:00,358.0,358.47,357.63,358.29,4461.0,358.0,358.47,357.63,358.29,4461.0
2025-04-17 15:45:00,358.16,358.23,357.73,358.22,3825.0,358.16,358.23,357.73,358.22,3825.0
2025-04-17 15:50:00,357.85,358.46,357.38,358.4,10367.0,357.85,358.46,357.38,358.4,10367.0
2025-04-17 15:55:00,358.0,358.44,357.44,357.91,26228.0,358.0,358.44,357.44,357.91,26228.0
2025-04-21 09:30:00,357.06,357.06,350.1,353.42,6278.0,357.06,357.06,350.1,353.42,6278.0
2025-04-21 09:35:00,353.96,356.57,353.7,356.17,2502.0,353.96,356.57,353.7,356.17,2502.0
2025-04-21 09:40:00,356.17,356.17,355.1,355.66,1412.0,356.17,356.17,355.1,355.66,1412.0
2025-04-21 09:45:00,355.38,357.59,354.48,357.58,9781.0,355.38,357.59,354.48,357.58,9781.0
2025-04-21 09:50:00,357.74,358.92,357.56,358.79,1351.0,357.74,358.92,357.56,358.79,1351.0
2025-04-21 09:55:00,359.67,359.77,358.07,358.07,1312.0,359.67,359.77,358.07,358.07,1312.0
2025-04-21 10:00:00,355.61,361.04,355.61,361.04,2736.0,355.61,361.04,355.61,361.04,2736.0
2025-04-21 10:05:00,361.04,362.03,360.06,362.03,1100.0,361.04,362.03,360.06,362.03,1100.0
2025-04-21 10:10:00,362.39,363.0,361.48,361.85,17050.0,362.39,363.0,361.48,361.85,17050.0
2025-04-21 10:15:00,361.74,362.98,361.62,362.12,5177.0,361.74,362.98,361.62,362.12,5177.0
2025-04-21 10:20:00,362.71,363.66,362.68,363.09,8542.0,362.71,363.66,362.68,363.09,8542.0
2025-04-21 10:25:00,362.92,363.68,362.0,362.35,9291.0,362.92,363.68,362.0,362.35,9291.0
2025-04-21 10:30:00,361.8,362.35,360.42,362.0,6210.0,361.8,362.35,360.42,362.0,6210.0
2025-04-21 10:35:00,362.13,363.5,362.12,363.47,6950.0,362.13,363.5,362.12,363.47,6950.0
2025-04-21 10:40:00,363.58,363.67,361.52,361.52,5750.0,363.58,363.67,361.52,361.52,5750.0
2025-04-21 10:45:00,361.84,362.62,361.52,361.6,3810.0,361.84,362.62,361.52,361.6,3810.0
2025-04-21 10:50:00,361.6,362.61,361.6,362.61,2700.0,361.6,362.61,361.6,362.61,2700.0
2025-04-21 10:55:00,363.22,363.41,362.37,362.51,3964.0,363.22,363.41,362.37,362.51,3964.0
2025-04-21 11:00:00,361.85,362.28,361.61,362.01,1575.0,361.85,362.28,361.61,362.01,1575.0
2025-04-21 11:05:00,362.06,363.1,362.05,363.1,2000.0,362.06,363.1,362.05,363.1,2000.0
2025-04-21 11:10:00,364.0,364.0,362.36,362.88,3026.0,364.0,364.0,362.36,362.88,3026.0
2025-04-21 11:15:00,362.41,364.1,362.41,364.1,2400.0,362.41,364.1,362.41,364.1,2400.0
2025-04-21 11:20:00,363.96,363.96,362.71,362.92,6362.0,363.96,363.96,362.71,362.92,6362.0
2025-04-21 11:25:00,362.7,363.27,362.43,363.0,9797.0,362.7,363.27,362.43,363.0,9797.0
2025-04-21 11:30:00,363.0,363.06,361.09,361.09,5322.0,363.0,363.06,361.09,361.09,5322.0
2025-04-21 11:35:00,361.46,361.88,361.01,361.36,2751.0,361.46,361.88,361.01,361.36,2751.0
2025-04-21 11:40:00,361.54,361.54,357.22,358.97,11277.0,361.54,361.54,357.22,358.97,11277.0
2025-04-21 11:45:00,359.59,359.95,358.37,358.73,1979.0,359.59,359.95,358.37,358.73,1979.0
2025-04-21 11:50:00,358.71,359.49,358.67,359.13,2792.0,358.71,359.49,358.67,359.13,2792.0
2025-04-21 11:55:00,359.07,359.77,358.1,359.77,1700.0,359.07,359.77,358.1,359.77,1700.0
2025-04-21 12:00:00,358.89,360.66,358.89,359.75,1650.0,358.89,360.66,358.89,359.75,1650.0
2025-04-21 12:05:00,359.77,360.68,359.1,360.59,1801.0,359.77,360.68,359.1,360.59,1801.0
2025-04-21 12:10:00,360.54,362.08,360.54,360.94,1279.0,360.54,362.08,360.54,360.94,1279.0
2025-04-21 12:15:00,360.91,361.48,360.23,360.34,3501.0,360.91,361.48,360.23,360.34,3501.0
2025-04-21 12:20:00,360.21,361.06,360.21,361.06,1036.0,360.21,361.06,360.21,361.06,1036.0
2025-04-21 12:25:00,360.64,360.94,359.86,359.86,5010.0,360.64,360.94,359.86,359.86,5010.0
2025-04-21 12:30:00,359.86,360.93,359.81,360.8,2618.0,359.86,360.93,359.81,360.8,2618.0
2025-04-21 12:35:00,360.48,360.59,360.22,360.22,1957.0,360.48,360.59,360.22,360.22,1957.0
2025-04-21 12:40:00,360.46,361.64,360.46,361.29,800.0,360.46,361.64,360.46,361.29,800.0
2025-04-21 12:45:00,360.95,361.63,360.28,360.46,1649.0,360.95,361.63,360.28,360.46,1649.0
2025-04-21 12:50:00,360.49,360.5,360.04,360.49,1424.0,360.49,360.5,360.04,360.49,1424.0
2025-04-21 12:55:00,360.03,360.53,359.94,360.53,1044.0,360.03,360.53,359.94,360.53,1044.0
2025-04-21 13:00:00,360.42,361.13,359.78,359.84,5563.0,360.42,361.13,359.78,359.84,5563.0
2025-04-21 13:05:00,359.84,360.37,359.76,360.18,2214.0,359.84,360.37,359.76,360.18,2214.0
2025-04-21 13:10:00,360.22,360.97,359.82,360.34,1412.0,360.22,360.97,359.82,360.34,1412.0
2025-04-21 13:15:00,360.3,360.32,358.75,359.0,7937.0,360.3,360.32,358.75,359.0,7937.0
2025-04-21 13:20:00,358.3,359.0,358.3,358.42,3019.0,358.3,359.0,358.3,358.42,3019.0
2025-04-21 13:25:00,358.08,358.29,357.75,357.87,2300.0,358.08,358.29,357.75,357.87,2300.0
2025-04-21 13:30:00,357.89,359.28,357.89,359.22,3093.0,357.89,359.28,357.89,359.22,3093.0
2025-04-21 13:35:00,359.72,360.44,359.25,360.41,3098.0,359.72,360.44,359.25,360.41,3098.0
2025-04-21 13:40:00,360.66,361.03,360.28,360.97,1562.0,360.66,361.03,360.28,360.97,1562.0
2025-04-21 13:45:00,360.96,361.78,360.07,361.04,1661.0,360.96,361.78,360.07,361.04,1661.0
2025-04-21 13:50:00,360.64,361.03,359.4,359.59,4686.0,360.64,361.03,359.4,359.59,4686.0
2025-04-21 13:55:00,359.75,359.87,359.39,359.62,708.0,359.75,359.87,359.39,359.62,708.0
2025-04-21 14:00:00,359.82,360.78,359.45,360.78,1300.0,359.82,360.78,359.45,360.78,1300.0
2025-04-21 14:05:00,360.39,361.3,360.39,360.66,1000.0,360.39,361.3,360.39,360.66,1000.0
2025-04-21 14:10:00,360.42,361.3,360.42,361.3,2156.0,360.42,361.3,360.42,361.3,2156.0
2025-04-21 14:15:00,360.93,361.43,360.41,361.29,5754.0,360.93,361.43,360.41,361.29,5754.0
2025-04-21 14:20:00,360.56,362.02,360.48,361.98,3965.0,360.56,362.02,360.48,361.98,3965.0
2025-04-21 14:25:00,361.98,361.98,361.01,361.29,5030.0,361.98,361.98,361.01,361.29,5030.0
2025-04-21 14:30:00,361.2,361.42,360.87,361.33,1245.0,361.2,361.42,360.87,361.33,1245.0
2025-04-21 14:35:00,360.87,361.79,360.87,361.31,1375.0,360.87,361.79,360.87,361.31,1375.0
2025-04-21 14:40:00,361.33,361.37,360.44,360.58,6522.0,361.33,361.37,360.44,360.58,6522.0
2025-04-21 14:45:00,360.8,361.05,360.8,361.03,2190.0,360.8,361.05,360.8,361.03,2190.0
2025-04-21 14:50:00,361.62,361.76,360.24,360.6,5856.0,361.62,361.76,360.24,360.6,5856.0
2025-04-21 14:55:00,360.53,360.69,360.3,360.3,3087.0,360.53,360.69,360.3,360.3,3087.0
2025-04-21 15:00:00,360.5,360.65,359.93,360.24,4499.0,360.5,360.65,359.93,360.24,4499.0
2025-04-21 15:05:00,360.33,360.65,360.26,360.45,3160.0,360.33,360.65,360.26,360.45,3160.0
2025-04-21 15:10:00,360.48,360.9,360.17,360.21,7928.0,360.48,360.9,360.17,360.21,7928.0
2025-04-21 15:15:00,360.58,361.22,360.58,361.22,2860.0,360.58,361.22,360.58,361.22,2860.0
2025-04-21 15:20:00,361.35,362.52,361.35,361.65,3020.0,361.35,362.52,361.35,361.65,3020.0
2025-04-21 15:25:00,361.48,362.37,361.44,362.11,5439.0,361.48,362.37,361.44,362.11,5439.0
2025-04-21 15:30:00,362.35,362.41,361.75,361.91,4271.0,362.35,362.41,361.75,361.91,4271.0
2025-04-21 15:35:00,362.08,363.52,361.83,362.99,3760.0,362.08,363.52,361.83,362.99,3760.0
2025-04-21 15:40:00,362.93,363.37,362.8,363.29,3879.0,362.93,363.37,362.8,363.29,3879.0
2025-04-21 15:45:00,363.43,364.43,363.29,364.24,5868.0,363.43,364.43,363.29,364.24,5868.0
2025-04-21 15:50:00,364.43,366.45,363.79,366.15,16055.0,364.43,366.45,363.79,366.15,16055.0
2025-04-21 15:55:00,366.45,366.45,365.36,365.65,45463.0,366.45,366.45,365.36,365.65,45463.0
2025-04-22 09:30:00,370.31,377.65,369.38,376.74,27198.0,370.31,377.65,369.38,376.74,27198.0
2025-04-22 09:35:00,375.44,379.94,375.0,377.33,7000.0,375.44,379.94,375.0,377.33,7000.0
2025-04-22 09:40:00,377.81,379.32,377.03,378.67,6663.0,377.81,379.32,377.03,378.67,6663.0
2025-04-22 09:45:00,378.74,380.21,377.74,380.19,9876.0,378.74,380.21,377.74,380.19,9876.0
2025-04-22 09:50:00,380.19,380.19,376.14,377.91,8521.0,380.19,380.19,376.14,377.91,8521.0
2025-04-22 09:55:00,378.19,378.72,377.98,378.69,1529.0,378.19,378.72,377.98,378.69,1529.0
2025-04-22 10:00:00,378.67,380.81,378.35,379.39,15570.0,378.67,380.81,378.35,379.39,15570.0
2025-04-22 10:05:00,379.36,379.37,378.12,378.61,3370.0,379.36,379.37,378.12,378.61,3370.0
2025-04-22 10:10:00,378.69,379.05,376.5,377.25,6670.0,378.69,379.05,376.5,377.25,6670.0
2025-04-22 10:15:00,377.08,377.08,376.37,376.37,10476.0,377.08,377.08,376.37,376.37,10476.0
2025-04-22 10:20:00,376.03,377.36,375.0,375.96,2377.0,376.03,377.36,375.0,375.96,2377.0
2025-04-22 10:25:00,375.87,375.87,374.44,374.44,1600.0,375.87,375.87,374.44,374.44,1600.0
2025-04-22 10:30:00,374.81,376.06,374.66,375.65,2300.0,374.81,376.06,374.66,375.65,2300.0
2025-04-22 10:35:00,375.64,376.53,375.15,376.37,1700.0,375.64,376.53,375.15,376.37,1700.0
2025-04-22 10:40:00,376.59,376.75,376.22,376.74,1300.0,376.59,376.75,376.22,376.74,1300.0
2025-04-22 10:45:00,376.75,377.59,376.44,377.4,1419.0,376.75,377.59,376.44,377.4,1419.0
2025-04-22 10:50:00,377.12,377.61,376.64,377.25,5081.0,377.12,377.61,376.64,377.25,5081.0
2025-04-22 10:55:00,377.38,378.8,377.38,378.76,2750.0,377.38,378.8,377.38,378.76,2750.0
2025-04-22 11:00:00,378.47,379.1,378.47,379.0,1422.0,378.47,379.1,378.47,379.0,1422.0
2025-04-22 11:05:00,379.0,380.0,378.8,378.89,2551.0,379.0,380.0,378.8,378.89,2551.0
2025-04-22 11:10:00,379.13,379.13,378.98,378.99,300.0,379.13,379.13,378.98,378.99,300.0
2025-04-22 11:15:00,379.52,379.52,378.81,379.45,800.0,379.52,379.52,378.81,379.45,800.0
2025-04-22 11:20:00,379.64,379.76,379.03,379.2,1911.0,379.64,379.76,379.03,379.2,1911.0
2025-04-22 11:25:00,379.35,379.79,378.7,378.99,8306.0,379.35,379.79,378.7,378.99,8306.0
2025-04-22 11:30:00,379.3,379.3,378.0,378.0,3055.0,379.3,379.3,378.0,378.0,3055.0
2025-04-22 11:35:00,378.3,378.3,377.25,377.26,4324.0,378.3,378.3,377.25,377.26,4324.0
2025-04-22 11:40:00,377.44,377.96,376.96,377.29,3851.0,377.44,377.96,376.96,377.29,3851.0
2025-04-22 11:45:00,377.15,377.61,376.45,377.12,3415.0,377.15,377.61,376.45,377.12,3415.0
2025-04-22 11:50:00,377.18,377.65,377.02,377.24,2000.0,377.18,377.65,377.02,377.24,2000.0
2025-04-22 11:55:00,377.11,379.02,376.95,378.88,4418.0,377.11,379.02,376.95,378.88,4418.0
2025-04-22 12:00:00,378.87,382.47,378.87,381.44,8082.0,378.87,382.47,378.87,381.44,8082.0
2025-04-22 12:05:00,381.72,381.9,381.61,381.74,1450.0,381.72,381.9,381.61,381.74,1450.0
2025-04-22 12:10:00,382.03,382.77,381.62,382.41,4790.0,382.03,382.77,381.62,382.41,4790.0
2025-04-22 12:15:00,381.8,382.04,381.78,381.81,1343.0,381.8,382.04,381.78,381.81,1343.0
2025-04-22 12:20:00,381.89,381.93,381.13,381.62,2030.0,381.89,381.93,381.13,381.62,2030.0
2025-04-22 12:25:00,381.41,381.47,380.91,380.91,800.0,381.41,381.47,380.91,380.91,800.0
2025-04-22 12:30:00,380.73,380.74,379.96,379.97,3164.0,380.73,380.74,379.96,379.97,3164.0
2025-04-22 12:35:00,380.31,380.54,380.27,380.39,3155.0,380.31,380.54,380.27,380.39,3155.0
2025-04-22 12:40:00,380.01,380.68,379.32,380.4,2702.0,380.01,380.68,379.32,380.4,2702.0
2025-04-22 12:45:00,380.53,381.35,380.53,381.35,2035.0,380.53,381.35,380.53,381.35,2035.0
2025-04-22 12:50:00,380.92,380.92,380.9,380.92,647.0,380.92,380.92,380.9,380.92,647.0
2025-04-22 12:55:00,381.24,381.24,380.69,380.69,623.0,381.24,381.24,380.69,380.69,623.0
2025-04-22 13:00:00,380.9,381.22,380.64,380.65,1543.0,380.9,381.22,380.64,380.65,1543.0
2025-04-22 13:05:00,381.02,381.05,379.93,380.59,2350.0,381.02,381.05,379.93,380.59,2350.0
2025-04-22 13:10:00,380.02,380.02,378.12,378.26,1354.0,380.02,380.02,378.12,378.26,1354.0
2025-04-22 13:15:00,377.95,377.95,376.83,377.76,1383.0,377.95,377.95,376.83,377.76,1383.0
2025-04-22 13:20:00,377.62,377.62,376.24,376.24,400.0,377.62,377.62,376.24,376.24,400.0
2025-04-22 13:25:00,376.07,377.05,375.26,375.26,3121.0,376.07,377.05,375.26,375.26,3121.0
2025-04-22 13:30:00,375.38,376.28,375.37,375.58,1100.0,375.38,376.28,375.37,375.58,1100.0
2025-04-22 13:35:00,376.54,377.25,376.53,377.25,946.0,376.54,377.25,376.53,377.25,946.0
2025-04-22 13:40:00,376.51,376.99,376.51,376.99,200.0,376.51,376.99,376.51,376.99,200.0
2025-04-22 13:45:00,376.99,376.99,376.33,376.33,1300.0,376.99,376.99,376.33,376.33,1300.0
2025-04-22 13:50:00,376.56,376.88,376.31,376.88,425.0,376.56,376.88,376.31,376.88,425.0
2025-04-22 13:55:00,377.07,377.2,376.19,376.76,910.0,377.07,377.2,376.19,376.76,910.0
2025-04-22 14:00:00,376.24,377.24,376.24,377.24,2257.0,376.24,377.24,376.24,377.24,2257.0
2025-04-22 14:05:00,377.38,377.46,377.38,377.46,300.0,377.38,377.46,377.38,377.46,300.0
2025-04-22 14:10:00,377.46,378.22,377.46,378.22,1826.0,377.46,378.22,377.46,378.22,1826.0
2025-04-22 14:15:00,378.25,378.79,377.7,378.79,5602.0,378.25,378.79,377.7,378.79,5602.0
2025-04-22 14:20:00,379.0,379.36,379.0,379.24,676.0,379.0,379.36,379.0,379.24,676.0
2025-04-22 14:25:00,379.26,379.5,379.26,379.34,500.0,379.26,379.5,379.26,379.34,500.0
2025-04-22 14:30:00,379.33,379.6,379.26,379.27,600.0,379.33,379.6,379.26,379.27,600.0
2025-04-22 14:35:00,379.13,379.72,379.04,379.17,1200.0,379.13,379.72,379.04,379.17,1200.0
2025-04-22 14:40:00,379.44,379.63,379.09,379.63,1469.0,379.44,379.63,379.09,379.63,1469.0
2025-04-22 14:45:00,379.5,379.92,379.2,379.58,1783.0,379.5,379.92,379.2,379.58,1783.0
2025-04-22 14:50:00,380.0,380.28,380.0,380.12,1319.0,380.0,380.28,380.0,380.12,1319.0
2025-04-22 14:55:00,380.33,380.75,380.06,380.06,2138.0,380.33,380.75,380.06,380.06,2138.0
2025-04-22 15:00:00,380.34,380.34,379.69,379.69,1418.0,380.34,380.34,379.69,379.69,1418.0
2025-04-22 15:05:00,379.74,380.06,379.57,379.75,1500.0,379.74,380.06,379.57,379.75,1500.0
2025-04-22 15:10:00,379.75,379.82,379.74,379.82,631.0,379.75,379.82,379.74,379.82,631.0
2025-04-22 15:15:00,380.07,380.17,379.22,379.41,3197.0,380.07,380.17,379.22,379.41,3197.0
2025-04-22 15:20:00,379.2,379.41,378.51,379.11,2090.0,379.2,379.41,378.51,379.11,2090.0
2025-04-22 15:25:00,379.21,379.31,377.62,378.06,5211.0,379.21,379.31,377.62,378.06,5211.0
2025-04-22 15:30:00,378.09,378.52,377.53,377.53,4409.0,378.09,378.52,377.53,377.53,4409.0
2025-04-22 15:35:00,377.15,377.83,377.15,377.15,3059.0,377.15,377.83,377.15,377.15,3059.0
2025-04-22 15:40:00,377.39,378.82,377.39,378.64,2986.0,377.39,378.82,377.39,378.64,2986.0
2025-04-22 15:45:00,378.76,379.37,378.76,379.17,2753.0,378.76,379.37,378.76,379.17,2753.0
2025-04-22 15:50:00,378.86,379.36,377.78,379.12,8245.0,378.86,379.36,377.78,379.12,8245.0
2025-04-22 15:55:00,379.12,379.44,378.18,378.68,23854.0,379.12,379.44,378.18,378.68,23854.0
2025-04-23 09:30:00,385.38,390.56,384.75,388.54,21184.0,385.38,390.56,384.75,388.54,21184.0
2025-04-23 09:35:00,388.52,390.0,385.25,385.47,7349.0,388.52,390.0,385.25,385.47,7349.0
2025-04-23 09:40:00,388.59,388.81,387.0,387.83,5240.0,388.59,388.81,387.0,387.83,5240.0
2025-04-23 09:45:00,388.59,390.32,387.63,388.74,12987.0,388.59,390.32,387.63,388.74,12987.0
2025-04-23 09:50:00,388.73,390.32,388.54,388.95,3776.0,388.73,390.32,388.54,388.95,3776.0
2025-04-23 09:55:00,388.39,390.86,388.26,389.27,7359.0,388.39,390.86,388.26,389.27,7359.0
2025-04-23 10:00:00,388.19,388.35,386.35,387.64,4519.0,388.19,388.35,386.35,387.64,4519.0
2025-04-23 10:05:00,387.64,387.64,385.61,386.23,3841.0,387.64,387.64,385.61,386.23,3841.0
2025-04-23 10:10:00,386.75,387.86,385.09,385.09,3073.0,386.75,387.86,385.09,385.09,3073.0
2025-04-23 10:15:00,385.0,385.03,383.89,385.03,1626.0,385.0,385.03,383.89,385.03,1626.0
2025-04-23 10:20:00,384.87,386.21,384.86,386.01,2231.0,384.87,386.21,384.86,386.01,2231.0
2025-04-23 10:25:00,386.42,387.56,386.19,386.55,6311.0,386.42,387.56,386.19,386.55,6311.0
2025-04-23 10:30:00,387.0,388.58,386.9,388.21,4996.0,387.0,388.58,386.9,388.21,4996.0
2025-04-23 10:35:00,388.18,388.88,386.91,386.91,6170.0,388.18,388.88,386.91,386.91,6170.0
2025-04-23 10:40:00,387.25,387.47,386.54,386.55,1536.0,387.25,387.47,386.54,386.55,1536.0
2025-04-23 10:45:00,387.11,387.11,385.99,386.56,1600.0,387.11,387.11,385.99,386.56,1600.0
2025-04-23 10:50:00,386.5,387.5,386.5,387.06,1800.0,386.5,387.5,386.5,387.06,1800.0
2025-04-23 10:55:00,386.61,386.95,385.19,385.23,2565.0,386.61,386.95,385.19,385.23,2565.0
2025-04-23 11:00:00,384.81,386.14,384.78,385.63,1440.0,384.81,386.14,384.78,385.63,1440.0
2025-04-23 11:05:00,385.11,385.56,384.82,384.82,1798.0,385.11,385.56,384.82,384.82,1798.0
2025-04-23 11:10:00,384.75,385.49,384.67,385.49,1400.0,384.75,385.49,384.67,385.49,1400.0
2025-04-23 11:15:00,384.66,384.73,384.0,384.53,1863.0,384.66,384.73,384.0,384.53,1863.0
2025-04-23 11:20:00,384.2,384.92,383.35,384.47,1802.0,384.2,384.92,383.35,384.47,1802.0
2025-04-23 11:25:00,383.76,384.66,383.67,383.78,3138.0,383.76,384.66,383.67,383.78,3138.0
2025-04-23 11:30:00,384.01,384.61,381.8,382.74,6078.0,384.01,384.61,381.8,382.74,6078.0
2025-04-23 11:35:00,383.5,383.78,382.63,383.04,3526.0,383.5,383.78,382.63,383.04,3526.0
2025-04-23 11:40:00,383.78,384.02,381.55,381.55,3174.0,383.78,384.02,381.55,381.55,3174.0
2025-04-23 11:45:00,381.55,382.0,380.77,381.17,2951.0,381.55,382.0,380.77,381.17,2951.0
2025-04-23 11:50:00,380.83,381.38,380.48,380.86,1341.0,380.83,381.38,380.48,380.86,1341.0
2025-04-23 11:55:00,381.36,381.69,381.2,381.21,1721.0,381.36,381.69,381.2,381.21,1721.0
2025-04-23 12:00:00,381.1,381.57,380.68,381.49,1202.0,381.1,381.57,380.68,381.49,1202.0
2025-04-23 12:05:00,381.51,381.51,380.74,380.91,700.0,381.51,381.51,380.74,380.91,700.0
2025-04-23 12:10:00,380.63,381.36,380.62,381.12,1055.0,380.63,381.36,380.62,381.12,1055.0
2025-04-23 12:15:00,380.48,380.48,378.86,379.57,5388.0,380.48,380.48,378.86,379.57,5388.0
2025-04-23 12:20:00,379.4,379.4,378.72,378.73,1177.0,379.4,379.4,378.72,378.73,1177.0
2025-04-23 12:25:00,378.87,380.03,378.37,380.03,1628.0,378.87,380.03,378.37,380.03,1628.0
2025-04-23 12:30:00,380.28,380.79,380.05,380.79,2397.0,380.28,380.79,380.05,380.79,2397.0
2025-04-23 12:35:00,381.18,381.84,381.18,381.84,200.0,381.18,381.84,381.18,381.84,200.0
2025-04-23 12:40:00,381.0,381.49,381.0,381.04,556.0,381.0,381.49,381.0,381.04,556.0
2025-04-23 12:45:00,381.06,381.17,380.19,380.41,1500.0,381.06,381.17,380.19,380.41,1500.0
2025-04-23 12:50:00,380.35,380.55,379.86,380.21,2257.0,380.35,380.55,379.86,380.21,2257.0
2025-04-23 12:55:00,379.85,380.82,379.85,380.39,2100.0,379.85,380.82,379.85,380.39,2100.0
2025-04-23 13:00:00,380.25,380.92,379.44,380.92,1388.0,380.25,380.92,379.44,380.92,1388.0
2025-04-23 13:05:00,381.51,382.08,381.51,381.86,700.0,381.51,382.08,381.51,381.86,700.0
2025-04-23 13:10:00,381.55,381.55,381.02,381.06,3239.0,381.55,381.55,381.02,381.06,3239.0
2025-04-23 13:15:00,381.66,381.66,381.21,381.61,600.0,381.66,381.66,381.21,381.61,600.0
2025-04-23 13:20:00,381.51,381.86,381.45,381.6,700.0,381.51,381.86,381.45,381.6,700.0
2025-04-23 13:25:00,382.05,382.16,381.37,381.37,1413.0,382.05,382.16,381.37,381.37,1413.0
2025-04-23 13:30:00,381.67,382.06,381.5,381.5,1231.0,381.67,382.06,381.5,381.5,1231.0
2025-04-23 13:35:00,381.07,381.07,379.73,379.78,842.0,381.07,381.07,379.73,379.78,842.0
2025-04-23 13:40:00,380.11,380.77,379.72,380.77,900.0,380.11,380.77,379.72,380.77,900.0
2025-04-23 13:45:00,380.24,380.29,379.72,379.72,701.0,380.24,380.29,379.72,379.72,701.0
2025-04-23 13:50:00,379.72,381.05,379.71,381.05,1000.0,379.72,381.05,379.71,381.05,1000.0
2025-04-23 13:55:00,380.9,380.93,380.7,380.7,500.0,380.9,380.93,380.7,380.7,500.0
2025-04-23 14:00:00,380.61,381.03,379.55,380.5,1551.0,380.61,381.03,379.55,380.5,1551.0
2025-04-23 14:05:00,381.15,381.15,381.15,381.15,100.0,381.15,381.15,381.15,381.15,100.0
2025-04-23 14:10:00,380.79,380.92,380.23,380.27,997.0,380.79,380.92,380.23,380.27,997.0
2025-04-23 14:15:00,380.99,381.06,380.91,380.92,1425.0,380.99,381.06,380.91,380.92,1425.0
2025-04-23 14:20:00,381.25,381.37,380.25,380.25,2804.0,381.25,381.37,380.25,380.25,2804.0
2025-04-23 14:25:00,380.25,380.25,378.75,378.94,2262.0,380.25,380.25,378.75,378.94,2262.0
2025-04-23 14:30:00,379.0,379.72,378.84,379.66,4463.0,379.0,379.72,378.84,379.66,4463.0
2025-04-23 14:35:00,379.11,379.22,379.11,379.22,382.0,379.11,379.22,379.11,379.22,382.0
2025-04-23 14:40:00,379.23,379.23,378.42,378.42,1515.0,379.23,379.23,378.42,378.42,1515.0
2025-04-23 14:45:00,378.31,378.79,377.88,378.5,1700.0,378.31,378.79,377.88,378.5,1700.0
2025-04-23 14:50:00,378.24,378.24,377.21,377.27,5072.0,378.24,378.24,377.21,377.27,5072.0
2025-04-23 14:55:00,377.77,378.99,377.77,378.84,1300.0,377.77,378.99,377.77,378.84,1300.0
2025-04-23 15:00:00,378.75,378.8,377.45,377.45,1000.0,378.75,378.8,377.45,377.45,1000.0
2025-04-23 15:05:00,377.9,377.9,377.26,377.26,1832.0,377.9,377.9,377.26,377.26,1832.0
2025-04-23 15:10:00,377.41,377.46,377.01,377.01,1200.0,377.41,377.46,377.01,377.01,1200.0
2025-04-23 15:15:00,377.05,377.68,376.98,377.52,2462.0,377.05,377.68,376.98,377.52,2462.0
2025-04-23 15:20:00,377.64,377.64,376.79,376.79,1100.0,377.64,377.64,376.79,376.79,1100.0
2025-04-23 15:25:00,376.86,376.86,375.65,376.59,2804.0,376.86,376.86,375.65,376.59,2804.0
2025-04-23 15:30:00,376.77,377.39,376.77,376.85,3150.0,376.77,377.39,376.77,376.85,3150.0
2025-04-23 15:35:00,376.53,376.63,375.89,375.89,1500.0,376.53,376.63,375.89,375.89,1500.0
2025-04-23 15:40:00,375.75,376.84,375.75,376.09,3628.0,375.75,376.84,375.75,376.09,3628.0
2025-04-23 15:45:00,376.35,377.05,375.26,376.88,5772.0,376.35,377.05,375.26,376.88,5772.0
2025-04-23 15:50:00,377.43,378.49,376.76,378.49,7530.0,377.43,378.49,376.76,378.49,7530.0
2025-04-23 15:55:00,378.73,378.93,377.4,377.66,29706.0,378.73,378.93,377.4,377.66,29706.0
2025-04-24 09:30:00,376.83,379.17,375.61,376.45,6837.0,376.83,379.17,375.61,376.45,6837.0
2025-04-24 09:35:00,377.11,377.31,375.01,375.01,900.0,377.11,377.31,375.01,375.01,900.0
2025-04-24 09:40:00,376.78,378.55,376.78,378.55,400.0,376.78,378.55,376.78,378.55,400.0
2025-04-24 09:45:00,378.54,378.55,377.94,377.94,1100.0,378.54,378.55,377.94,377.94,1100.0
2025-04-24 09:50:00,377.67,378.01,377.37,377.77,3371.0,377.67,378.01,377.37,377.77,3371.0
2025-04-24 09:55:00,377.16,379.39,377.16,379.39,1150.0,377.16,379.39,377.16,379.39,1150.0
2025-04-24 10:00:00,379.29,379.9,378.57,378.57,2210.0,379.29,379.9,378.57,378.57,2210.0
2025-04-24 10:05:00,378.57,378.57,378.57,378.57,0.0,378.57,378.57,378.57,378.57,0.0
2025-04-24 10:10:00,379.24,379.24,378.5,378.96,1252.0,379.24,379.24,378.5,378.96,1252.0
2025-04-24 10:15:00,379.0,379.5,377.57,379.5,5632.0,379.0,379.5,377.57,379.5,5632.0
2025-04-24 10:20:00,380.0,381.51,380.0,381.51,1289.0,380.0,381.51,380.0,381.51,1289.0
2025-04-24 10:25:00,381.28,382.75,381.28,381.81,1050.0,381.28,382.75,381.28,381.81,1050.0
2025-04-24 10:30:00,382.28,383.01,382.03,382.03,4915.0,382.28,383.01,382.03,382.03,4915.0
2025-04-24 10:35:00,382.21,382.29,381.1,381.1,1400.0,382.21,382.29,381.1,381.1,1400.0
2025-04-24 10:40:00,381.31,381.43,381.31,381.31,2364.0,381.31,381.43,381.31,381.31,2364.0
2025-04-24 10:45:00,381.6,381.75,380.75,380.75,700.0,381.6,381.75,380.75,380.75,700.0
2025-04-24 10:50:00,380.55,380.99,380.55,380.99,1522.0,380.55,380.99,380.55,380.99,1522.0
2025-04-24 10:55:00,381.27,381.54,381.24,381.54,400.0,381.27,381.54,381.24,381.54,400.0
2025-04-24 11:00:00,381.29,382.8,381.29,382.8,4641.0,381.29,382.8,381.29,382.8,4641.0
2025-04-24 11:05:00,383.2,384.04,383.03,384.04,1155.0,383.2,384.04,383.03,384.04,1155.0
2025-04-24 11:10:00,384.22,384.89,384.04,384.83,1325.0,384.22,384.89,384.04,384.83,1325.0
2025-04-24 11:15:00,384.95,384.95,383.91,384.22,5003.0,384.95,384.95,383.91,384.22,5003.0
2025-04-24 11:20:00,384.19,384.6,384.11,384.24,900.0,384.19,384.6,384.11,384.24,900.0
2025-04-24 11:25:00,383.64,383.79,382.79,383.12,1950.0,383.64,383.79,382.79,383.12,1950.0
2025-04-24 11:30:00,383.03,384.28,382.8,384.11,2612.0,383.03,384.28,382.8,384.11,2612.0
2025-04-24 11:35:00,384.01,384.47,383.44,384.46,1783.0,384.01,384.47,383.44,384.46,1783.0
2025-04-24 11:40:00,384.02,384.44,383.29,383.73,2246.0,384.02,384.44,383.29,383.73,2246.0
2025-04-24 11:45:00,383.72,384.38,383.27,383.68,1898.0,383.72,384.38,383.27,383.68,1898.0
2025-04-24 11:50:00,383.54,384.7,383.54,384.7,1500.0,383.54,384.7,383.54,384.7,1500.0
2025-04-24 11:55:00,384.67,385.47,384.64,384.85,2208.0,384.67,385.47,384.64,384.85,2208.0
2025-04-24 12:00:00,385.2,385.82,384.75,385.82,700.0,385.2,385.82,384.75,385.82,700.0
2025-04-24 12:05:00,385.81,386.22,385.63,385.8,2562.0,385.81,386.22,385.63,385.8,2562.0
2025-04-24 12:10:00,385.77,386.21,385.43,385.91,2240.0,385.77,386.21,385.43,385.91,2240.0
2025-04-24 12:15:00,385.88,386.62,385.59,386.56,2848.0,385.88,386.62,385.59,386.56,2848.0
2025-04-24 12:20:00,386.0,386.62,385.99,386.62,1453.0,386.0,386.62,385.99,386.62,1453.0
2025-04-24 12:25:00,386.37,386.66,385.85,386.53,1988.0,386.37,386.66,385.85,386.53,1988.0
2025-04-24 12:30:00,386.81,386.91,386.5,386.77,827.0,386.81,386.91,386.5,386.77,827.0
2025-04-24 12:35:00,386.76,387.25,386.76,386.98,961.0,386.76,387.25,386.76,386.98,961.0
2025-04-24 12:40:00,387.01,387.07,387.01,387.06,200.0,387.01,387.07,387.01,387.06,200.0
2025-04-24 12:45:00,387.02,387.14,386.56,386.9,1045.0,387.02,387.14,386.56,386.9,1045.0
2025-04-24 12:50:00,387.44,387.44,387.44,387.44,100.0,387.44,387.44,387.44,387.44,100.0
2025-04-24 12:55:00,387.03,387.31,386.8,386.8,1365.0,387.03,387.31,386.8,386.8,1365.0
2025-04-24 13:00:00,386.8,386.8,386.16,386.16,2530.0,386.8,386.8,386.16,386.16,2530.0
2025-04-24 13:05:00,385.59,385.68,385.34,385.42,1200.0,385.59,385.68,385.34,385.42,1200.0
2025-04-24 13:10:00,385.97,386.0,385.74,385.87,900.0,385.97,386.0,385.74,385.87,900.0
2025-04-24 13:15:00,385.75,385.76,385.17,385.3,1219.0,385.75,385.76,385.17,385.3,1219.0
2025-04-24 13:20:00,385.95,385.95,385.39,385.57,2560.0,385.95,385.95,385.39,385.57,2560.0
2025-04-24 13:25:00,385.45,385.6,385.45,385.6,250.0,385.45,385.6,385.45,385.6,250.0
2025-04-24 13:30:00,385.53,385.59,385.32,385.32,500.0,385.53,385.59,385.32,385.32,500.0
2025-04-24 13:35:00,385.24,385.24,385.24,385.24,100.0,385.24,385.24,385.24,385.24,100.0
2025-04-24 13:40:00,385.4,385.76,385.4,385.66,435.0,385.4,385.76,385.4,385.66,435.0
2025-04-24 13:45:00,385.71,386.17,385.53,385.53,5657.0,385.71,386.17,385.53,385.53,5657.0
2025-04-24 13:50:00,385.75,386.49,385.21,386.44,2904.0,385.75,386.49,385.21,386.44,2904.0
2025-04-24 13:55:00,386.49,387.0,386.37,386.48,5765.0,386.49,387.0,386.37,386.48,5765.0
2025-04-24 14:00:00,386.24,387.67,386.24,387.34,6711.0,386.24,387.67,386.24,387.34,6711.0
2025-04-24 14:05:00,387.35,387.43,386.97,387.27,2163.0,387.35,387.43,386.97,387.27,2163.0
2025-04-24 14:10:00,387.27,387.27,386.29,386.29,900.0,387.27,387.27,386.29,386.29,900.0
2025-04-24 14:15:00,386.64,386.64,385.97,386.63,1151.0,386.64,386.64,385.97,386.63,1151.0
2025-04-24 14:20:00,386.13,386.13,385.67,386.04,350.0,386.13,386.13,385.67,386.04,350.0
2025-04-24 14:25:00,386.43,386.51,385.67,385.67,1124.0,386.43,386.51,385.67,385.67,1124.0
2025-04-24 14:30:00,386.2,386.2,385.91,386.2,362.0,386.2,386.2,385.91,386.2,362.0
2025-04-24 14:35:00,386.48,386.79,386.09,386.79,1234.0,386.48,386.79,386.09,386.79,1234.0
2025-04-24 14:40:00,387.08,387.63,387.08,387.51,1965.0,387.08,387.63,387.08,387.51,1965.0
2025-04-24 14:45:00,387.51,387.93,387.48,387.55,1297.0,387.51,387.93,387.48,387.55,1297.0
2025-04-24 14:50:00,388.0,388.15,387.46,387.58,3706.0,388.0,388.15,387.46,387.58,3706.0
2025-04-24 14:55:00,387.58,387.89,387.35,387.79,792.0,387.58,387.89,387.35,387.79,792.0
2025-04-24 15:00:00,387.63,387.63,387.1,387.21,1800.0,387.63,387.63,387.1,387.21,1800.0
2025-04-24 15:05:00,387.17,387.18,386.86,387.15,907.0,387.17,387.18,386.86,387.15,907.0
2025-04-24 15:10:00,386.86,386.93,386.05,386.57,2570.0,386.86,386.93,386.05,386.57,2570.0
2025-04-24 15:15:00,386.5,387.09,386.45,386.53,2589.0,386.5,387.09,386.45,386.53,2589.0
2025-04-24 15:20:00,386.55,386.55,386.04,386.05,1200.0,386.55,386.55,386.04,386.05,1200.0
2025-04-24 15:25:00,386.05,386.44,385.72,385.72,1000.0,386.05,386.44,385.72,385.72,1000.0
2025-04-24 15:30:00,385.64,385.95,385.6,385.63,1300.0,385.64,385.95,385.6,385.63,1300.0
2025-04-24 15:35:00,385.59,387.39,384.55,386.77,4170.0,385.59,387.39,384.55,386.77,4170.0
2025-04-24 15:40:00,386.72,387.1,386.22,386.58,1892.0,386.72,387.1,386.22,386.58,1892.0
2025-04-24 15:45:00,386.21,386.56,386.21,386.56,1432.0,386.21,386.56,386.21,386.56,1432.0
2025-04-24 15:50:00,386.47,386.57,385.19,386.36,8617.0,386.47,386.57,385.19,386.36,8617.0
2025-04-24 15:55:00,386.36,386.39,385.61,385.93,17813.0,386.36,386.39,385.61,385.93,17813.0
2025-04-25 09:30:00,385.27,388.64,384.31,384.31,4374.0,385.27,388.64,384.31,384.31,4374.0
2025-04-25 09:35:00,384.31,384.31,384.31,384.31,0.0,384.31,384.31,384.31,384.31,0.0
2025-04-25 09:40:00,385.86,385.86,384.78,384.78,600.0,385.86,385.86,384.78,384.78,600.0
2025-04-25 09:45:00,384.52,384.52,383.4,383.88,2420.0,384.52,384.52,383.4,383.88,2420.0
2025-04-25 09:50:00,384.35,384.35,382.45,383.06,2350.0,384.35,384.35,382.45,383.06,2350.0
2025-04-25 09:55:00,384.28,384.79,383.55,384.79,4169.0,384.28,384.79,383.55,384.79,4169.0
2025-04-25 10:00:00,384.79,384.82,382.89,384.13,3125.0,384.79,384.82,382.89,384.13,3125.0
2025-04-25 10:05:00,382.89,383.85,382.89,383.85,3229.0,382.89,383.85,382.89,383.85,3229.0
2025-04-25 10:10:00,384.34,385.5,384.12,385.06,2350.0,384.34,385.5,384.12,385.06,2350.0
2025-04-25 10:15:00,385.08,385.57,385.08,385.24,1169.0,385.08,385.57,385.08,385.24,1169.0
2025-04-25 10:20:00,383.22,384.41,383.22,384.4,800.0,383.22,384.41,383.22,384.4,800.0
2025-04-25 10:25:00,383.43,384.56,382.53,382.53,2061.0,383.43,384.56,382.53,382.53,2061.0
2025-04-25 10:30:00,382.5,382.72,381.96,382.72,1549.0,382.5,382.72,381.96,382.72,1549.0
2025-04-25 10:35:00,382.36,383.25,382.36,383.21,2200.0,382.36,383.25,382.36,383.21,2200.0
2025-04-25 10:40:00,382.95,382.99,382.56,382.8,2323.0,382.95,382.99,382.56,382.8,2323.0
2025-04-25 10:45:00,382.81,382.92,382.3,382.42,4223.0,382.81,382.92,382.3,382.42,4223.0
2025-04-25 10:50:00,382.12,382.67,382.12,382.51,4076.0,382.12,382.67,382.12,382.51,4076.0
2025-04-25 10:55:00,382.59,382.63,381.87,382.63,1036.0,382.59,382.63,381.87,382.63,1036.0
2025-04-25 11:00:00,383.0,383.02,382.98,382.99,2005.0,383.0,383.02,382.98,382.99,2005.0
2025-04-25 11:05:00,382.01,382.69,382.01,382.35,765.0,382.01,382.69,382.01,382.35,765.0
2025-04-25 11:10:00,382.97,382.97,382.49,382.49,1880.0,382.97,382.97,382.49,382.49,1880.0
2025-04-25 11:15:00,382.57,382.89,382.16,382.62,5112.0,382.57,382.89,382.16,382.62,5112.0
2025-04-25 11:20:00,382.4,382.68,382.05,382.18,12670.0,382.4,382.68,382.05,382.18,12670.0
2025-04-25 11:25:00,381.91,381.91,381.89,381.89,300.0,381.91,381.91,381.89,381.89,300.0
2025-04-25 11:30:00,381.85,382.07,381.19,381.19,1500.0,381.85,382.07,381.19,381.19,1500.0
2025-04-25 11:35:00,381.44,381.62,381.02,381.62,1541.0,381.44,381.62,381.02,381.62,1541.0
2025-04-25 11:40:00,381.64,381.86,380.42,380.8,2318.0,381.64,381.86,380.42,380.8,2318.0
2025-04-25 11:45:00,380.8,381.35,380.8,381.35,200.0,380.8,381.35,380.8,381.35,200.0
2025-04-25 11:50:00,381.32,381.32,381.17,381.17,400.0,381.32,381.32,381.17,381.17,400.0
2025-04-25 11:55:00,381.14,381.34,381.14,381.32,500.0,381.14,381.34,381.14,381.32,500.0
2025-04-25 12:00:00,381.37,381.93,381.35,381.86,737.0,381.37,381.93,381.35,381.86,737.0
2025-04-25 12:05:00,381.97,381.97,381.56,381.63,765.0,381.97,381.97,381.56,381.63,765.0
2025-04-25 12:10:00,381.69,381.96,381.58,381.96,1025.0,381.69,381.96,381.58,381.96,1025.0
2025-04-25 12:15:00,381.74,381.74,381.42,381.44,406.0,381.74,381.74,381.42,381.44,406.0
2025-04-25 12:20:00,381.54,382.08,381.53,382.08,771.0,381.54,382.08,381.53,382.08,771.0
2025-04-25 12:25:00,382.36,382.43,381.71,381.71,1598.0,382.36,382.43,381.71,381.71,1598.0
2025-04-25 12:30:00,381.79,381.79,381.76,381.76,748.0,381.79,381.79,381.76,381.76,748.0
2025-04-25 12:35:00,381.88,382.0,381.88,381.94,910.0,381.88,382.0,381.88,381.94,910.0
2025-04-25 12:40:00,381.95,382.31,381.92,382.29,1878.0,381.95,382.31,381.92,382.29,1878.0
2025-04-25 12:45:00,382.53,382.73,382.07,382.07,1098.0,382.53,382.73,382.07,382.07,1098.0
2025-04-25 12:50:00,382.1,383.09,382.1,382.74,1050.0,382.1,383.09,382.1,382.74,1050.0
2025-04-25 12:55:00,382.99,383.01,382.72,382.72,700.0,382.99,383.01,382.72,382.72,700.0
2025-04-25 13:00:00,382.74,383.57,382.74,383.43,2044.0,382.74,383.57,382.74,383.43,2044.0
2025-04-25 13:05:00,383.43,383.45,383.18,383.19,1517.0,383.43,383.45,383.18,383.19,1517.0
2025-04-25 13:10:00,383.04,383.47,383.04,383.33,2973.0,383.04,383.47,383.04,383.33,2973.0
2025-04-25 13:15:00,383.33,383.37,383.05,383.12,1900.0,383.33,383.37,383.05,383.12,1900.0
2025-04-25 13:20:00,383.14,383.24,382.89,383.19,2437.0,383.14,383.24,382.89,383.19,2437.0
2025-04-25 13:25:00,383.17,383.2,383.17,383.2,300.0,383.17,383.2,383.17,383.2,300.0
2025-04-25 13:30:00,382.96,383.23,382.68,382.88,1805.0,382.96,383.23,382.68,382.88,1805.0
2025-04-25 13:35:00,382.51,382.88,381.84,381.84,2143.0,382.51,382.88,381.84,381.84,2143.0
2025-04-25 13:40:00,381.77,382.2,381.77,382.1,6407.0,381.77,382.2,381.77,382.1,6407.0
2025-04-25 13:45:00,381.53,381.56,380.55,381.56,2575.0,381.53,381.56,380.55,381.56,2575.0
2025-04-25 13:50:00,381.44,381.44,380.5,380.71,500.0,381.44,381.44,380.5,380.71,500.0
2025-04-25 13:55:00,380.86,380.88,380.09,380.21,2420.0,380.86,380.88,380.09,380.21,2420.0
2025-04-25 14:00:00,380.0,380.7,380.0,380.49,2964.0,380.0,380.7,380.0,380.49,2964.0
2025-04-25 14:05:00,380.35,381.07,380.35,380.72,1550.0,380.35,381.07,380.35,380.72,1550.0
2025-04-25 14:10:00,380.35,380.87,380.33,380.33,5200.0,380.35,380.87,380.33,380.33,5200.0
2025-04-25 14:15:00,380.28,380.48,380.13,380.13,2572.0,380.28,380.48,380.13,380.13,2572.0
2025-04-25 14:20:00,380.23,380.71,380.23,380.68,2503.0,380.23,380.71,380.23,380.68,2503.0
2025-04-25 14:25:00,380.82,381.79,380.76,381.36,1995.0,380.82,381.79,380.76,381.36,1995.0
2025-04-25 14:30:00,381.54,381.54,381.0,381.13,1323.0,381.54,381.54,381.0,381.13,1323.0
2025-04-25 14:35:00,381.01,381.44,381.01,381.02,1753.0,381.01,381.44,381.01,381.02,1753.0
2025-04-25 14:40:00,381.37,382.32,381.32,382.31,2342.0,381.37,382.32,381.32,382.31,2342.0
2025-04-25 14:45:00,381.86,382.19,381.53,381.55,2305.0,381.86,382.19,381.53,381.55,2305.0
2025-04-25 14:50:00,381.45,381.65,381.22,381.54,1617.0,381.45,381.65,381.22,381.54,1617.0
2025-04-25 14:55:00,381.63,381.82,380.91,380.91,2718.0,381.63,381.82,380.91,380.91,2718.0
2025-04-25 15:00:00,380.91,381.39,380.48,381.01,2459.0,380.91,381.39,380.48,381.01,2459.0
2025-04-25 15:05:00,381.39,381.78,381.2,381.78,4856.0,381.39,381.78,381.2,381.78,4856.0
2025-04-25 15:10:00,382.52,382.53,382.03,382.03,1556.0,382.52,382.53,382.03,382.03,1556.0
2025-04-25 15:15:00,381.76,382.37,381.55,382.22,6301.0,381.76,382.37,381.55,382.22,6301.0
2025-04-25 15:20:00,382.27,383.13,382.21,382.86,6463.0,382.27,383.13,382.21,382.86,6463.0
2025-04-25 15:25:00,382.85,382.91,381.82,381.94,2229.0,382.85,382.91,381.82,381.94,2229.0
2025-04-25 15:30:00,381.67,382.57,381.46,382.29,4815.0,381.67,382.57,381.46,382.29,4815.0
2025-04-25 15:35:00,381.98,383.1,381.77,382.47,4449.0,381.98,383.1,381.77,382.47,4449.0
2025-04-25 15:40:00,382.38,382.47,381.58,382.23,3809.0,382.38,382.47,381.58,382.23,3809.0
2025-04-25 15:45:00,382.34,382.46,381.15,382.37,6103.0,382.34,382.46,381.15,382.37,6103.0
2025-04-25 15:50:00,382.08,383.96,381.91,383.39,13041.0,382.08,383.96,381.91,383.39,13041.0
2025-04-25 15:55:00,383.08,384.2,383.08,383.94,40313.0,383.08,384.2,383.08,383.94,40313.0
2025-04-28 09:30:00,383.06,385.58,382.67,382.67,7512.0,383.06,385.58,382.67,382.67,7512.0
2025-04-28 09:35:00,383.48,385.27,383.37,384.13,1527.0,383.48,385.27,383.37,384.13,1527.0
2025-04-28 09:40:00,383.67,383.89,382.85,383.01,400.0,383.67,383.89,382.85,383.01,400.0
2025-04-28 09:45:00,383.28,383.28,382.43,382.43,1100.0,383.28,383.28,382.43,382.43,1100.0
2025-04-28 09:50:00,383.01,384.18,382.8,383.75,2887.0,383.01,384.18,382.8,383.75,2887.0
2025-04-28 09:55:00,383.24,383.92,382.71,383.25,6213.0,383.24,383.92,382.71,383.25,6213.0
2025-04-28 10:00:00,383.27,384.06,382.54,384.06,3533.0,383.27,384.06,382.54,384.06,3533.0
2025-04-28 10:05:00,384.11,385.96,384.11,385.96,4371.0,384.11,385.96,384.11,385.96,4371.0
2025-04-28 10:10:00,385.83,387.11,385.32,385.39,4707.0,385.83,387.11,385.32,385.39,4707.0
2025-04-28 10:15:00,385.12,385.57,385.11,385.11,800.0,385.12,385.57,385.11,385.11,800.0
2025-04-28 10:20:00,385.05,385.63,384.71,385.09,2268.0,385.05,385.63,384.71,385.09,2268.0
2025-04-28 10:25:00,385.41,385.41,384.05,384.05,3218.0,385.41,385.41,384.05,384.05,3218.0
2025-04-28 10:30:00,384.04,384.04,382.98,383.03,2890.0,384.04,384.04,382.98,383.03,2890.0
2025-04-28 10:35:00,383.32,383.61,383.32,383.61,300.0,383.32,383.61,383.32,383.61,300.0
2025-04-28 10:40:00,383.08,383.22,382.57,383.22,1558.0,383.08,383.22,382.57,383.22,1558.0
2025-04-28 10:45:00,382.93,383.61,382.85,383.61,1925.0,382.93,383.61,382.85,383.61,1925.0
2025-04-28 10:50:00,383.13,383.13,382.65,382.65,2044.0,383.13,383.13,382.65,382.65,2044.0
2025-04-28 10:55:00,382.22,382.23,382.0,382.0,1638.0,382.22,382.23,382.0,382.0,1638.0
2025-04-28 11:00:00,381.93,381.93,381.93,381.93,200.0,381.93,381.93,381.93,381.93,200.0
2025-04-28 11:05:00,381.76,381.76,381.5,381.61,1338.0,381.76,381.76,381.5,381.61,1338.0
2025-04-28 11:10:00,381.38,382.04,381.35,381.72,2492.0,381.38,382.04,381.35,381.72,2492.0
2025-04-28 11:15:00,381.63,381.67,381.37,381.67,790.0,381.63,381.67,381.37,381.67,790.0
2025-04-28 11:20:00,381.18,381.24,380.39,380.4,1752.0,381.18,381.24,380.39,380.4,1752.0
2025-04-28 11:25:00,380.19,380.34,379.52,379.53,2454.0,380.19,380.34,379.52,379.53,2454.0
2025-04-28 11:30:00,379.61,380.09,379.44,379.44,2276.0,379.61,380.09,379.44,379.44,2276.0
2025-04-28 11:35:00,379.26,380.05,379.26,379.87,1710.0,379.26,380.05,379.26,379.87,1710.0
2025-04-28 11:40:00,380.22,380.36,379.7,379.83,3307.0,380.22,380.36,379.7,379.83,3307.0
2025-04-28 11:45:00,379.55,379.84,379.33,379.33,1341.0,379.55,379.84,379.33,379.33,1341.0
2025-04-28 11:50:00,379.61,380.25,379.61,379.75,2000.0,379.61,380.25,379.61,379.75,2000.0
2025-04-28 11:55:00,379.84,379.84,379.54,379.81,1100.0,379.84,379.84,379.54,379.81,1100.0
2025-04-28 12:00:00,379.81,380.01,378.83,379.11,1800.0,379.81,380.01,378.83,379.11,1800.0
2025-04-28 12:05:00,378.63,378.63,378.04,378.05,1800.0,378.63,378.63,378.04,378.05,1800.0
2025-04-28 12:10:00,378.13,378.39,378.13,378.39,968.0,378.13,378.39,378.13,378.39,968.0
2025-04-28 12:15:00,378.38,378.95,378.38,378.51,1000.0,378.38,378.95,378.38,378.51,1000.0
2025-04-28 12:20:00,378.71,378.71,378.13,378.21,673.0,378.71,378.71,378.13,378.21,673.0
2025-04-28 12:25:00,378.58,378.59,378.58,378.58,200.0,378.58,378.59,378.58,378.58,200.0
2025-04-28 12:30:00,378.18,378.27,377.8,378.09,800.0,378.18,378.27,377.8,378.09,800.0
2025-04-28 12:35:00,378.03,378.66,378.02,378.36,1670.0,378.03,378.66,378.02,378.36,1670.0
2025-04-28 12:40:00,378.62,378.62,378.25,378.38,900.0,378.62,378.62,378.25,378.38,900.0
2025-04-28 12:45:00,378.9,379.52,378.9,379.28,1319.0,378.9,379.52,378.9,379.28,1319.0
2025-04-28 12:50:00,378.96,378.96,378.49,378.87,1608.0,378.96,378.96,378.49,378.87,1608.0
2025-04-28 12:55:00,378.47,378.94,378.41,378.79,3294.0,378.47,378.94,378.41,378.79,3294.0
2025-04-28 13:00:00,378.88,378.89,378.49,378.72,1325.0,378.88,378.89,378.49,378.72,1325.0
2025-04-28 13:05:00,378.74,378.74,378.26,378.26,603.0,378.74,378.74,378.26,378.26,603.0
2025-04-28 13:10:00,378.27,378.59,377.58,378.41,3336.0,378.27,378.59,377.58,378.41,3336.0
2025-04-28 13:15:00,378.41,379.53,378.41,379.14,2231.0,378.41,379.53,378.41,379.14,2231.0
2025-04-28 13:20:00,378.98,379.07,378.98,379.04,1051.0,378.98,379.07,378.98,379.04,1051.0
2025-04-28 13:25:00,379.04,379.7,378.73,378.81,3642.0,379.04,379.7,378.73,378.81,3642.0
2025-04-28 13:30:00,378.87,378.87,378.54,378.65,1174.0,378.87,378.87,378.54,378.65,1174.0
2025-04-28 13:35:00,378.73,379.44,378.73,379.44,8183.0,378.73,379.44,378.73,379.44,8183.0
2025-04-28 13:40:00,379.59,381.34,379.45,381.08,7586.0,379.59,381.34,379.45,381.08,7586.0
2025-04-28 13:45:00,381.14,381.14,380.53,380.6,5478.0,381.14,381.14,380.53,380.6,5478.0
2025-04-28 13:50:00,380.76,381.02,380.6,381.02,732.0,380.76,381.02,380.6,381.02,732.0
2025-04-28 13:55:00,381.13,381.16,381.12,381.14,948.0,381.13,381.16,381.12,381.14,948.0
2025-04-28 14:00:00,381.11,381.24,380.62,380.88,3842.0,381.11,381.24,380.62,380.88,3842.0
2025-04-28 14:05:00,380.88,381.24,380.65,381.19,2093.0,380.88,381.24,380.65,381.19,2093.0
2025-04-28 14:10:00,381.01,381.34,380.95,380.96,2325.0,381.01,381.34,380.95,380.96,2325.0
2025-04-28 14:15:00,380.77,380.78,380.31,380.32,600.0,380.77,380.78,380.31,380.32,600.0
2025-04-28 14:20:00,380.47,380.6,380.39,380.54,1400.0,380.47,380.6,380.39,380.54,1400.0
2025-04-28 14:25:00,380.54,380.54,380.53,380.54,625.0,380.54,380.54,380.53,380.54,625.0
2025-04-28 14:30:00,380.55,380.91,380.54,380.59,1581.0,380.55,380.91,380.54,380.59,1581.0
2025-04-28 14:35:00,380.22,380.54,380.22,380.42,1400.0,380.22,380.54,380.22,380.42,1400.0
2025-04-28 14:40:00,380.34,380.61,380.34,380.38,1500.0,380.34,380.61,380.34,380.38,1500.0
2025-04-28 14:45:00,380.44,380.89,380.43,380.47,1500.0,380.44,380.89,380.43,380.47,1500.0
2025-04-28 14:50:00,380.72,381.05,380.72,380.88,3226.0,380.72,381.05,380.72,380.88,3226.0
2025-04-28 14:55:00,380.91,380.91,380.4,380.58,3715.0,380.91,380.91,380.4,380.58,3715.0
2025-04-28 15:00:00,380.56,382.11,380.56,381.73,12559.0,380.56,382.11,380.56,381.73,12559.0
2025-04-28 15:05:00,381.74,381.76,381.52,381.73,1802.0,381.74,381.76,381.52,381.73,1802.0
2025-04-28 15:10:00,381.79,382.06,381.58,381.99,8168.0,381.79,382.06,381.58,381.99,8168.0
2025-04-28 15:15:00,381.99,382.53,381.71,382.33,9789.0,381.99,382.53,381.71,382.33,9789.0
2025-04-28 15:20:00,382.22,382.83,382.19,382.49,6107.0,382.22,382.83,382.19,382.49,6107.0
2025-04-28 15:25:00,382.52,382.62,382.0,382.37,9900.0,382.52,382.62,382.0,382.37,9900.0
2025-04-28 15:30:00,382.12,383.3,382.07,383.15,14029.0,382.12,383.3,382.07,383.15,14029.0
2025-04-28 15:35:00,383.15,384.3,382.42,384.04,13094.0,383.15,384.3,382.42,384.04,13094.0
2025-04-28 15:40:00,384.04,384.24,383.69,384.21,12085.0,384.04,384.24,383.69,384.21,12085.0
2025-04-28 15:45:00,384.59,384.63,383.82,384.56,3925.0,384.59,384.63,383.82,384.56,3925.0
2025-04-28 15:50:00,384.83,386.82,384.72,386.27,28515.0,384.83,386.82,384.72,386.27,28515.0
2025-04-28 15:55:00,385.92,386.79,385.64,386.69,67690.0,385.92,386.79,385.64,386.69,67690.0
2025-04-29 09:30:00,384.36,384.54,382.43,382.43,6103.0,384.36,384.54,382.43,382.43,6103.0
2025-04-29 09:35:00,383.54,383.55,382.58,382.68,1144.0,383.54,383.55,382.58,382.68,1144.0
2025-04-29 09:40:00,382.18,382.19,380.48,381.34,7985.0,382.18,382.19,380.48,381.34,7985.0
2025-04-29 09:45:00,381.75,382.27,381.22,381.22,3007.0,381.75,382.27,381.22,381.22,3007.0
2025-04-29 09:50:00,381.83,382.0,381.32,381.6,1704.0,381.83,382.0,381.32,381.6,1704.0
2025-04-29 09:55:00,381.42,382.19,380.81,381.4,1809.0,381.42,382.19,380.81,381.4,1809.0
2025-04-29 10:00:00,381.69,382.41,381.19,382.41,3034.0,381.69,382.41,381.19,382.41,3034.0
2025-04-29 10:05:00,383.34,383.94,383.1,383.1,1974.0,383.34,383.94,383.1,383.1,1974.0
2025-04-29 10:10:00,383.83,384.05,383.22,383.5,1300.0,383.83,384.05,383.22,383.5,1300.0
2025-04-29 10:15:00,383.5,383.9,383.34,383.43,1025.0,383.5,383.9,383.34,383.43,1025.0
2025-04-29 10:20:00,383.34,383.62,383.13,383.23,1400.0,383.34,383.62,383.13,383.23,1400.0
2025-04-29 10:25:00,382.85,382.85,382.1,382.1,1502.0,382.85,382.85,382.1,382.1,1502.0
2025-04-29 10:30:00,382.59,382.83,382.29,382.83,900.0,382.59,382.83,382.29,382.83,900.0
2025-04-29 10:35:00,382.83,383.76,382.82,383.75,2600.0,382.83,383.76,382.82,383.75,2600.0
2025-04-29 10:40:00,383.97,384.07,382.81,383.95,11515.0,383.97,384.07,382.81,383.95,11515.0
2025-04-29 10:45:00,383.96,385.75,383.95,385.75,3741.0,383.96,385.75,383.95,385.75,3741.0
2025-04-29 10:50:00,385.83,386.0,385.55,385.55,1102.0,385.83,386.0,385.55,385.55,1102.0
2025-04-29 10:55:00,386.13,386.33,386.13,386.33,1027.0,386.13,386.33,386.13,386.33,1027.0
2025-04-29 11:00:00,386.0,386.0,385.2,385.2,1827.0,386.0,386.0,385.2,385.2,1827.0
2025-04-29 11:05:00,385.22,386.02,385.22,385.93,1130.0,385.22,386.02,385.22,385.93,1130.0
2025-04-29 11:10:00,386.42,386.43,385.99,386.36,884.0,386.42,386.43,385.99,386.36,884.0
2025-04-29 11:15:00,386.18,386.31,385.7,385.7,1939.0,386.18,386.31,385.7,385.7,1939.0
2025-04-29 11:20:00,385.94,385.94,385.35,385.35,1200.0,385.94,385.94,385.35,385.35,1200.0
2025-04-29 11:25:00,385.22,385.64,385.21,385.23,1500.0,385.22,385.64,385.21,385.23,1500.0
2025-04-29 11:30:00,385.18,385.33,384.65,384.78,5744.0,385.18,385.33,384.65,384.78,5744.0
2025-04-29 11:35:00,384.47,385.16,384.47,385.15,3041.0,384.47,385.16,384.47,385.15,3041.0
2025-04-29 11:40:00,384.88,385.51,384.83,385.44,6100.0,384.88,385.51,384.83,385.44,6100.0
2025-04-29 11:45:00,385.33,385.33,384.92,385.0,600.0,385.33,385.33,384.92,385.0,600.0
2025-04-29 11:50:00,385.33,385.39,385.06,385.18,2110.0,385.33,385.39,385.06,385.18,2110.0
2025-04-29 11:55:00,385.21,385.21,384.92,385.17,900.0,385.21,385.21,384.92,385.17,900.0
2025-04-29 12:00:00,385.2,385.44,385.06,385.44,900.0,385.2,385.44,385.06,385.44,900.0
2025-04-29 12:05:00,385.58,385.95,385.58,385.95,969.0,385.58,385.95,385.58,385.95,969.0
2025-04-29 12:10:00,386.09,386.4,385.81,386.4,1200.0,386.09,386.4,385.81,386.4,1200.0
2025-04-29 12:15:00,386.22,386.46,386.08,386.46,1400.0,386.22,386.46,386.08,386.46,1400.0
2025-04-29 12:20:00,386.31,386.41,385.85,385.85,1300.0,386.31,386.41,385.85,385.85,1300.0
2025-04-29 12:25:00,385.63,385.63,385.39,385.48,858.0,385.63,385.63,385.39,385.48,858.0
2025-04-29 12:30:00,385.31,385.4,384.94,385.4,2423.0,385.31,385.4,384.94,385.4,2423.0
2025-04-29 12:35:00,385.4,385.66,385.39,385.54,2610.0,385.4,385.66,385.39,385.54,2610.0
2025-04-29 12:40:00,385.54,385.94,385.53,385.77,1100.0,385.54,385.94,385.53,385.77,1100.0
2025-04-29 12:45:00,385.25,385.38,384.96,385.0,1109.0,385.25,385.38,384.96,385.0,1109.0
2025-04-29 12:50:00,385.01,385.02,384.98,384.98,400.0,385.01,385.02,384.98,384.98,400.0
2025-04-29 12:55:00,384.7,385.15,384.53,385.09,6343.0,384.7,385.15,384.53,385.09,6343.0
2025-04-29 13:00:00,385.05,385.34,384.86,385.03,1412.0,385.05,385.34,384.86,385.03,1412.0
2025-04-29 13:05:00,385.06,385.23,384.75,384.76,2475.0,385.06,385.23,384.75,384.76,2475.0
2025-04-29 13:10:00,384.75,385.29,384.75,384.87,2720.0,384.75,385.29,384.75,384.87,2720.0
2025-04-29 13:15:00,385.03,385.55,385.03,385.5,1815.0,385.03,385.55,385.03,385.5,1815.0
2025-04-29 13:20:00,385.4,385.42,385.27,385.42,1250.0,385.4,385.42,385.27,385.42,1250.0
2025-04-29 13:25:00,385.36,385.42,384.94,385.21,1266.0,385.36,385.42,384.94,385.21,1266.0
2025-04-29 13:30:00,385.24,385.62,385.22,385.5,2490.0,385.24,385.62,385.22,385.5,2490.0
2025-04-29 13:35:00,385.65,386.23,385.65,386.23,1452.0,385.65,386.23,385.65,386.23,1452.0
2025-04-29 13:40:00,386.14,386.23,386.13,386.13,646.0,386.14,386.23,386.13,386.13,646.0
2025-04-29 13:45:00,386.24,386.88,386.12,386.88,2100.0,386.24,386.88,386.12,386.88,2100.0
2025-04-29 13:50:00,386.9,387.39,386.78,387.31,6821.0,386.9,387.39,386.78,387.31,6821.0
2025-04-29 13:55:00,387.43,387.58,387.21,387.21,1982.0,387.43,387.58,387.21,387.21,1982.0
2025-04-29 14:00:00,387.41,388.25,387.4,388.25,2636.0,387.41,388.25,387.4,388.25,2636.0
2025-04-29 14:05:00,388.39,388.39,387.7,387.88,1054.0,388.39,388.39,387.7,387.88,1054.0
2025-04-29 14:10:00,387.56,388.1,387.51,387.98,3456.0,387.56,388.1,387.51,387.98,3456.0
2025-04-29 14:15:00,387.98,389.0,387.98,388.04,8973.0,387.98,389.0,387.98,388.04,8973.0
2025-04-29 14:20:00,388.07,388.91,387.89,388.76,4200.0,388.07,388.91,387.89,388.76,4200.0
2025-04-29 14:25:00,388.65,389.0,388.03,388.51,3934.0,388.65,389.0,388.03,388.51,3934.0
2025-04-29 14:30:00,388.47,388.87,388.15,388.87,3400.0,388.47,388.87,388.15,388.87,3400.0
2025-04-29 14:35:00,388.83,388.87,388.07,388.46,6417.0,388.83,388.87,388.07,388.46,6417.0
2025-04-29 14:40:00,388.22,388.97,388.21,388.23,3784.0,388.22,388.97,388.21,388.23,3784.0
2025-04-29 14:45:00,388.81,389.04,388.64,389.04,1025.0,388.81,389.04,388.64,389.04,1025.0
2025-04-29 14:50:00,388.7,389.12,388.7,389.12,2216.0,388.7,389.12,388.7,389.12,2216.0
2025-04-29 14:55:00,389.22,389.55,388.97,389.19,1222.0,389.22,389.55,388.97,389.19,1222.0
2025-04-29 15:00:00,389.19,389.19,388.78,388.88,868.0,389.19,389.19,388.78,388.88,868.0
2025-04-29 15:05:00,388.88,389.63,388.87,389.2,1949.0,388.88,389.63,388.87,389.2,1949.0
2025-04-29 15:10:00,389.26,389.43,389.14,389.31,800.0,389.26,389.43,389.14,389.31,800.0
2025-04-29 15:15:00,389.21,389.33,389.07,389.19,3811.0,389.21,389.33,389.07,389.19,3811.0
2025-04-29 15:20:00,388.81,389.14,388.81,388.91,2099.0,388.81,389.14,388.81,388.91,2099.0
2025-04-29 15:25:00,388.92,389.1,388.7,388.85,1972.0,388.92,389.1,388.7,388.85,1972.0
2025-04-29 15:30:00,389.13,389.72,388.88,389.72,5492.0,389.13,389.72,388.88,389.72,5492.0
2025-04-29 15:35:00,389.62,390.28,389.25,389.99,6114.0,389.62,390.28,389.25,389.99,6114.0
2025-04-29 15:40:00,389.82,391.13,389.82,391.13,6642.0,389.82,391.13,389.82,391.13,6642.0
2025-04-29 15:45:00,390.74,390.82,390.41,390.82,5206.0,390.74,390.82,390.41,390.82,5206.0
2025-04-29 15:50:00,390.48,390.55,389.01,389.85,17063.0,390.48,390.55,389.01,389.85,17063.0
2025-04-29 15:55:00,389.85,390.73,388.76,390.38,42561.0,389.85,390.73,388.76,390.38,42561.0
2025-04-30 09:30:00,385.19,385.19,377.63,379.9,6892.0,385.19,385.19,377.63,379.9,6892.0
2025-04-30 09:35:00,382.2,382.2,380.5,380.61,6108.0,382.2,382.2,380.5,380.61,6108.0
2025-04-30 09:40:00,379.95,380.76,378.24,380.11,3611.0,379.95,380.76,378.24,380.11,3611.0
2025-04-30 09:45:00,380.27,380.91,378.96,380.73,5737.0,380.27,380.91,378.96,380.73,5737.0
2025-04-30 09:50:00,380.87,381.39,379.31,379.92,1900.0,380.87,381.39,379.31,379.92,1900.0
2025-04-30 09:55:00,380.74,381.22,379.85,380.81,2452.0,380.74,381.22,379.85,380.81,2452.0
2025-04-30 10:00:00,380.81,381.89,380.01,381.79,7752.0,380.81,381.89,380.01,381.79,7752.0
2025-04-30 10:05:00,381.09,382.93,381.09,382.54,5390.0,381.09,382.93,381.09,382.54,5390.0
2025-04-30 10:10:00,382.83,383.01,381.93,381.94,3224.0,382.83,383.01,381.93,381.94,3224.0
2025-04-30 10:15:00,382.11,382.67,381.97,382.29,2117.0,382.11,382.67,381.97,382.29,2117.0
2025-04-30 10:20:00,382.62,382.79,382.35,382.71,750.0,382.62,382.79,382.35,382.71,750.0
2025-04-30 10:25:00,382.62,383.65,382.01,382.92,1921.0,382.62,383.65,382.01,382.92,1921.0
2025-04-30 10:30:00,383.18,384.5,383.18,384.15,3917.0,383.18,384.5,383.18,384.15,3917.0
2025-04-30 10:35:00,383.99,384.22,383.4,384.15,4400.0,383.99,384.22,383.4,384.15,4400.0
2025-04-30 10:40:00,384.15,384.15,383.2,383.76,2379.0,384.15,384.15,383.2,383.76,2379.0
2025-04-30 10:45:00,383.16,383.82,383.16,383.64,2150.0,383.16,383.82,383.16,383.64,2150.0
2025-04-30 10:50:00,383.23,384.09,382.84,383.3,3150.0,383.23,384.09,382.84,383.3,3150.0
2025-04-30 10:55:00,383.31,384.29,383.23,383.37,4644.0,383.31,384.29,383.23,383.37,4644.0
2025-04-30 11:00:00,383.72,384.62,383.72,384.24,2505.0,383.72,384.62,383.72,384.24,2505.0
2025-04-30 11:05:00,384.86,385.4,384.86,385.3,3855.0,384.86,385.4,384.86,385.3,3855.0
2025-04-30 11:10:00,385.84,386.29,385.8,386.15,1500.0,385.84,386.29,385.8,386.15,1500.0
2025-04-30 11:15:00,386.29,387.0,386.29,386.37,1523.0,386.29,387.0,386.29,386.37,1523.0
2025-04-30 11:20:00,386.62,386.62,386.62,386.62,500.0,386.62,386.62,386.62,386.62,500.0
2025-04-30 11:25:00,386.62,387.43,386.62,387.43,950.0,386.62,387.43,386.62,387.43,950.0
2025-04-30 11:30:00,387.19,387.56,386.96,387.38,2000.0,387.19,387.56,386.96,387.38,2000.0
2025-04-30 11:35:00,387.3,388.08,387.12,387.2,1687.0,387.3,388.08,387.12,387.2,1687.0
2025-04-30 11:40:00,387.2,387.71,387.15,387.15,969.0,387.2,387.71,387.15,387.15,969.0
2025-04-30 11:45:00,387.52,387.59,387.31,387.59,400.0,387.52,387.59,387.31,387.59,400.0
2025-04-30 11:50:00,387.36,388.45,387.35,388.45,2629.0,387.36,388.45,387.35,388.45,2629.0
2025-04-30 11:55:00,388.97,388.97,388.23,388.42,1600.0,388.97,388.97,388.23,388.42,1600.0
2025-04-30 12:00:00,388.91,388.91,388.82,388.82,300.0,388.91,388.91,388.82,388.82,300.0
2025-04-30 12:05:00,389.05,389.05,388.68,388.69,950.0,389.05,389.05,388.68,388.69,950.0
2025-04-30 12:10:00,388.57,389.16,388.57,389.14,1100.0,388.57,389.16,388.57,389.14,1100.0
2025-04-30 12:15:00,388.75,389.08,388.74,389.08,800.0,388.75,389.08,388.74,389.08,800.0
2025-04-30 12:20:00,388.81,389.13,388.06,388.06,4736.0,388.81,389.13,388.06,388.06,4736.0
2025-04-30 12:25:00,387.93,387.93,387.84,387.84,200.0,387.93,387.93,387.84,387.84,200.0
2025-04-30 12:30:00,387.58,387.58,387.54,387.56,300.0,387.58,387.58,387.54,387.56,300.0
2025-04-30 12:35:00,387.78,388.63,387.77,388.55,700.0,387.78,388.63,387.77,388.55,700.0
2025-04-30 12:40:00,388.88,388.88,388.88,388.88,100.0,388.88,388.88,388.88,388.88,100.0
2025-04-30 12:45:00,388.75,389.02,388.75,389.02,500.0,388.75,389.02,388.75,389.02,500.0
2025-04-30 12:50:00,388.98,388.98,388.97,388.98,100.0,388.98,388.98,388.97,388.98,100.0
2025-04-30 12:55:00,388.97,388.97,388.62,388.62,400.0,388.97,388.97,388.62,388.62,400.0
2025-04-30 13:00:00,388.96,388.96,388.9,388.96,1850.0,388.96,388.96,388.9,388.96,1850.0
2025-04-30 13:05:00,388.96,389.36,388.33,388.33,9665.0,388.96,389.36,388.33,388.33,9665.0
2025-04-30 13:10:00,388.33,388.33,387.54,388.01,600.0,388.33,388.33,387.54,388.01,600.0
2025-04-30 13:15:00,388.18,388.74,388.18,388.74,390.0,388.18,388.74,388.18,388.74,390.0
2025-04-30 13:20:00,388.36,388.39,388.0,388.0,559.0,388.36,388.39,388.0,388.0,559.0
2025-04-30 13:25:00,388.78,388.87,388.67,388.67,651.0,388.78,388.87,388.67,388.67,651.0
2025-04-30 13:30:00,388.87,389.6,388.78,389.6,1834.0,388.87,389.6,388.78,389.6,1834.0
2025-04-30 13:35:00,389.42,389.42,388.79,388.79,3798.0,389.42,389.42,388.79,388.79,3798.0
2025-04-30 13:40:00,388.81,389.1,388.79,388.87,4815.0,388.81,389.1,388.79,388.87,4815.0
2025-04-30 13:45:00,388.97,389.25,388.92,389.25,1329.0,388.97,389.25,388.92,389.25,1329.0
2025-04-30 13:50:00,389.04,389.21,388.56,388.56,1300.0,389.04,389.21,388.56,388.56,1300.0
2025-04-30 13:55:00,388.33,388.33,387.89,387.89,400.0,388.33,388.33,387.89,387.89,400.0
2025-04-30 14:00:00,387.74,387.98,387.44,387.88,712.0,387.74,387.98,387.44,387.88,712.0
2025-04-30 14:05:00,387.88,388.84,387.88,388.23,900.0,387.88,388.84,387.88,388.23,900.0
2025-04-30 14:10:00,388.64,388.76,387.98,388.49,1600.0,388.64,388.76,387.98,388.49,1600.0
2025-04-30 14:15:00,389.44,389.44,389.43,389.44,100.0,389.44,389.44,389.43,389.44,100.0
2025-04-30 14:20:00,389.45,389.74,389.32,389.74,700.0,389.45,389.74,389.32,389.74,700.0
2025-04-30 14:25:00,389.65,390.16,389.61,390.16,1500.0,389.65,390.16,389.61,390.16,1500.0
2025-04-30 14:30:00,390.5,390.65,390.33,390.34,1792.0,390.5,390.65,390.33,390.34,1792.0
2025-04-30 14:35:00,389.85,390.07,389.85,390.06,1357.0,389.85,390.07,389.85,390.06,1357.0
2025-04-30 14:40:00,389.62,389.79,389.29,389.42,2036.0,389.62,389.79,389.29,389.42,2036.0
2025-04-30 14:45:00,389.61,390.9,389.57,390.9,2956.0,389.61,390.9,389.57,390.9,2956.0
2025-04-30 14:50:00,390.71,390.71,390.04,390.04,1300.0,390.71,390.71,390.04,390.04,1300.0
2025-04-30 14:55:00,389.89,390.27,389.48,389.49,2420.0,389.89,390.27,389.48,389.49,2420.0
2025-04-30 15:00:00,389.7,389.74,389.33,389.53,3200.0,389.7,389.74,389.33,389.53,3200.0
2025-04-30 15:05:00,389.47,389.51,389.13,389.17,3034.0,389.47,389.51,389.13,389.17,3034.0
2025-04-30 15:10:00,389.13,389.53,389.12,389.53,700.0,389.13,389.53,389.12,389.53,700.0
2025-04-30 15:15:00,389.65,389.8,389.63,389.63,600.0,389.65,389.8,389.63,389.63,600.0
2025-04-30 15:20:00,389.93,390.37,389.91,390.37,2851.0,389.93,390.37,389.91,390.37,2851.0
2025-04-30 15:25:00,390.46,390.78,390.4,390.4,1300.0,390.46,390.78,390.4,390.4,1300.0
2025-04-30 15:30:00,390.41,390.49,389.82,390.22,4600.0,390.41,390.49,389.82,390.22,4600.0
2025-04-30 15:35:00,390.0,390.36,389.72,390.11,4863.0,390.0,390.36,389.72,390.11,4863.0
2025-04-30 15:40:00,390.11,391.71,390.1,391.62,2602.0,390.11,391.71,390.1,391.62,2602.0
2025-04-30 15:45:00,391.85,392.52,391.66,392.28,3374.0,391.85,392.52,391.66,392.28,3374.0
2025-04-30 15:50:00,392.05,394.29,392.05,393.64,7024.0,392.05,394.29,392.05,393.64,7024.0
2025-04-30 15:55:00,393.68,396.37,393.52,395.62,46430.0,393.68,396.37,393.52,395.62,46430.0
2025-05-01 09:30:00,394.3,395.0,392.37,392.87,7537.0,394.3,395.0,392.37,392.87,7537.0
2025-05-01 09:35:00,391.81,393.82,391.39,391.39,2520.0,391.81,393.82,391.39,391.39,2520.0
2025-05-01 09:40:00,392.68,393.2,391.74,392.69,1541.0,392.68,393.2,391.74,392.69,1541.0
2025-05-01 09:45:00,392.73,392.97,391.74,391.92,1450.0,392.73,392.97,391.74,391.92,1450.0
2025-05-01 09:50:00,392.26,392.8,392.26,392.56,1904.0,392.26,392.8,392.26,392.56,1904.0
2025-05-01 09:55:00,393.14,393.17,392.46,392.46,1200.0,393.14,393.17,392.46,392.46,1200.0
2025-05-01 10:00:00,392.68,395.0,392.68,394.48,3119.0,392.68,395.0,392.68,394.48,3119.0
2025-05-01 10:05:00,394.47,394.98,393.94,394.48,1500.0,394.47,394.98,393.94,394.48,1500.0
2025-05-01 10:10:00,394.72,394.99,393.89,394.5,3484.0,394.72,394.99,393.89,394.5,3484.0
2025-05-01 10:15:00,394.5,395.38,394.5,394.58,1830.0,394.5,395.38,394.5,394.58,1830.0
2025-05-01 10:20:00,394.24,394.5,394.01,394.01,1407.0,394.24,394.5,394.01,394.01,1407.0
2025-05-01 10:25:00,393.62,393.94,393.62,393.94,300.0,393.62,393.94,393.62,393.94,300.0
2025-05-01 10:30:00,393.86,394.23,393.41,393.65,2300.0,393.86,394.23,393.41,393.65,2300.0
2025-05-01 10:35:00,394.01,395.09,394.01,395.08,1469.0,394.01,395.09,394.01,395.08,1469.0
2025-05-01 10:40:00,395.2,395.25,395.17,395.25,810.0,395.2,395.25,395.17,395.25,810.0
2025-05-01 10:45:00,395.25,395.84,395.25,395.28,800.0,395.25,395.84,395.25,395.28,800.0
2025-05-01 10:50:00,395.33,395.33,394.18,394.41,1300.0,395.33,395.33,394.18,394.41,1300.0
2025-05-01 10:55:00,394.81,395.8,394.81,395.8,1300.0,394.81,395.8,394.81,395.8,1300.0
2025-05-01 11:00:00,395.62,395.84,395.34,395.84,3710.0,395.62,395.84,395.34,395.84,3710.0
2025-05-01 11:05:00,396.0,396.58,395.88,395.88,1348.0,396.0,396.58,395.88,395.88,1348.0
2025-05-01 11:10:00,396.22,396.22,394.9,394.9,1520.0,396.22,396.22,394.9,394.9,1520.0
2025-05-01 11:15:00,394.82,395.17,394.73,395.05,1200.0,394.82,395.17,394.73,395.05,1200.0
2025-05-01 11:20:00,395.28,395.38,394.7,394.7,2878.0,395.28,395.38,394.7,394.7,2878.0
2025-05-01 11:25:00,394.73,394.83,394.17,394.38,1600.0,394.73,394.83,394.17,394.38,1600.0
2025-05-01 11:30:00,394.24,394.49,394.08,394.12,1181.0,394.24,394.49,394.08,394.12,1181.0
2025-05-01 11:35:00,394.58,395.24,394.57,395.24,1011.0,394.58,395.24,394.57,395.24,1011.0
2025-05-01 11:40:00,394.96,394.96,394.81,394.81,500.0,394.96,394.96,394.81,394.81,500.0
2025-05-01 11:45:00,394.87,394.87,394.15,394.15,1094.0,394.87,394.87,394.15,394.15,1094.0
2025-05-01 11:50:00,394.35,394.35,393.87,394.22,16300.0,394.35,394.35,393.87,394.22,16300.0
2025-05-01 11:55:00,394.22,394.22,393.06,393.76,1825.0,394.22,394.22,393.06,393.76,1825.0
2025-05-01 12:00:00,393.8,394.39,393.65,393.66,900.0,393.8,394.39,393.65,393.66,900.0
2025-05-01 12:05:00,394.29,394.29,393.81,393.93,3345.0,394.29,394.29,393.81,393.93,3345.0
2025-05-01 12:10:00,393.57,393.57,393.42,393.42,200.0,393.57,393.57,393.42,393.42,200.0
2025-05-01 12:15:00,392.42,392.42,391.67,391.67,1400.0,392.42,392.42,391.67,391.67,1400.0
2025-05-01 12:20:00,391.59,391.83,391.42,391.43,900.0,391.59,391.83,391.42,391.43,900.0
2025-05-01 12:25:00,391.85,391.85,391.53,391.53,1000.0,391.85,391.85,391.53,391.53,1000.0
2025-05-01 12:30:00,391.66,391.92,391.66,391.92,300.0,391.66,391.92,391.66,391.92,300.0
2025-05-01 12:35:00,392.5,393.01,392.5,393.0,1520.0,392.5,393.01,392.5,393.0,1520.0
2025-05-01 12:40:00,392.73,393.01,392.26,392.83,1978.0,392.73,393.01,392.26,392.83,1978.0
2025-05-01 12:45:00,392.85,392.85,392.42,392.42,445.0,392.85,392.85,392.42,392.42,445.0
2025-05-01 12:50:00,392.5,392.68,392.37,392.65,700.0,392.5,392.68,392.37,392.65,700.0
2025-05-01 12:55:00,392.88,392.91,392.88,392.91,200.0,392.88,392.91,392.88,392.91,200.0
2025-05-01 13:00:00,393.58,394.08,393.58,394.08,508.0,393.58,394.08,393.58,394.08,508.0
2025-05-01 13:05:00,394.08,394.52,393.85,394.24,1505.0,394.08,394.52,393.85,394.24,1505.0
2025-05-01 13:10:00,394.24,394.49,394.05,394.33,1442.0,394.24,394.49,394.05,394.33,1442.0
2025-05-01 13:15:00,394.33,394.37,394.33,394.37,620.0,394.33,394.37,394.33,394.37,620.0
2025-05-01 13:20:00,394.44,394.45,394.16,394.2,425.0,394.44,394.45,394.16,394.2,425.0
2025-05-01 13:25:00,393.61,394.14,393.3,393.52,2080.0,393.61,394.14,393.3,393.52,2080.0
2025-05-01 13:30:00,393.64,393.64,393.13,393.13,819.0,393.64,393.64,393.13,393.13,819.0
2025-05-01 13:35:00,393.25,393.62,392.79,392.79,987.0,393.25,393.62,392.79,392.79,987.0
2025-05-01 13:40:00,392.8,393.0,392.6,392.89,2168.0,392.8,393.0,392.6,392.89,2168.0
2025-05-01 13:45:00,392.61,392.68,392.17,392.17,2650.0,392.61,392.68,392.17,392.17,2650.0
2025-05-01 13:50:00,392.27,392.3,391.75,391.75,3800.0,392.27,392.3,391.75,391.75,3800.0
2025-05-01 13:55:00,391.77,391.77,391.64,391.75,300.0,391.77,391.77,391.64,391.75,300.0
2025-05-01 14:00:00,391.79,391.9,391.79,391.9,400.0,391.79,391.9,391.79,391.9,400.0
2025-05-01 14:05:00,391.96,392.56,391.96,392.43,3842.0,391.96,392.56,391.96,392.43,3842.0
2025-05-01 14:10:00,392.54,393.22,392.53,392.67,2144.0,392.54,393.22,392.53,392.67,2144.0
2025-05-01 14:15:00,392.85,393.06,392.85,393.06,446.0,392.85,393.06,392.85,393.06,446.0
2025-05-01 14:20:00,393.3,393.31,392.9,393.19,865.0,393.3,393.31,392.9,393.19,865.0
2025-05-01 14:25:00,393.17,393.2,392.41,392.75,1100.0,393.17,393.2,392.41,392.75,1100.0
2025-05-01 14:30:00,393.19,393.62,393.1,393.62,789.0,393.19,393.62,393.1,393.62,789.0
2025-05-01 14:35:00,393.65,394.04,393.64,393.8,300.0,393.65,394.04,393.64,393.8,300.0
2025-05-01 14:40:00,394.34,394.34,394.33,394.34,100.0,394.34,394.34,394.33,394.34,100.0
2025-05-01 14:45:00,394.45,394.5,394.29,394.41,978.0,394.45,394.5,394.29,394.41,978.0
2025-05-01 14:50:00,394.55,394.55,394.55,394.55,100.0,394.55,394.55,394.55,394.55,100.0
2025-05-01 14:55:00,395.17,395.22,394.65,394.96,1010.0,395.17,395.22,394.65,394.96,1010.0
2025-05-01 15:00:00,394.96,394.96,394.49,394.66,833.0,394.96,394.96,394.49,394.66,833.0
2025-05-01 15:05:00,394.53,394.64,394.52,394.55,500.0,394.53,394.64,394.52,394.55,500.0
2025-05-01 15:10:00,394.45,394.84,394.45,394.84,700.0,394.45,394.84,394.45,394.84,700.0
2025-05-01 15:15:00,395.1,395.47,395.1,395.47,1100.0,395.1,395.47,395.1,395.47,1100.0
2025-05-01 15:20:00,395.4,395.6,395.4,395.49,750.0,395.4,395.6,395.4,395.49,750.0
2025-05-01 15:25:00,395.24,395.72,394.5,395.72,4074.0,395.24,395.72,394.5,395.72,4074.0
2025-05-01 15:30:00,395.72,396.18,395.44,395.91,1600.0,395.72,396.18,395.44,395.91,1600.0
2025-05-01 15:35:00,395.71,395.91,395.23,395.33,2776.0,395.71,395.91,395.23,395.33,2776.0
2025-05-01 15:40:00,395.28,395.36,393.71,394.08,15269.0,395.28,395.36,393.71,394.08,15269.0
2025-05-01 15:45:00,394.42,395.15,394.26,395.1,3503.0,394.42,395.15,394.26,395.1,3503.0
2025-05-01 15:50:00,394.49,394.62,393.76,393.86,11870.0,394.49,394.62,393.76,393.86,11870.0
2025-05-01 15:55:00,393.76,393.9,392.64,392.93,22709.0,393.76,393.9,392.64,392.93,22709.0
2025-05-02 09:30:00,399.32,401.04,397.77,400.0,8440.0,399.32,401.04,397.77,400.0,8440.0
2025-05-02 09:35:00,400.0,401.72,399.35,399.53,5991.0,400.0,401.72,399.35,399.53,5991.0
2025-05-02 09:40:00,399.48,399.92,397.56,398.82,5424.0,399.48,399.92,397.56,398.82,5424.0
2025-05-02 09:45:00,399.31,399.78,397.69,397.69,1614.0,399.31,399.78,397.69,397.69,1614.0
2025-05-02 09:50:00,398.46,398.46,396.18,396.62,1401.0,398.46,398.46,396.18,396.62,1401.0
2025-05-02 09:55:00,396.44,396.45,394.94,395.04,1228.0,396.44,396.45,394.94,395.04,1228.0
2025-05-02 10:00:00,395.84,397.2,395.01,395.93,1150.0,395.84,397.2,395.01,395.93,1150.0
2025-05-02 10:05:00,395.92,396.94,395.26,396.87,1500.0,395.92,396.94,395.26,396.87,1500.0
2025-05-02 10:10:00,396.93,397.61,396.4,396.89,1460.0,396.93,397.61,396.4,396.89,1460.0
2025-05-02 10:15:00,396.94,397.0,396.05,396.06,2006.0,396.94,397.0,396.05,396.06,2006.0
2025-05-02 10:20:00,395.82,396.69,395.61,396.69,916.0,395.82,396.69,395.61,396.69,916.0
2025-05-02 10:25:00,396.04,396.29,395.65,396.29,830.0,396.04,396.29,395.65,396.29,830.0
2025-05-02 10:30:00,396.8,397.26,396.52,396.52,1800.0,396.8,397.26,396.52,396.52,1800.0
2025-05-02 10:35:00,396.68,396.8,396.24,396.73,2175.0,396.68,396.8,396.24,396.73,2175.0
2025-05-02 10:40:00,396.86,397.1,396.33,396.72,812.0,396.86,397.1,396.33,396.72,812.0
2025-05-02 10:45:00,396.31,397.68,395.99,396.04,3965.0,396.31,397.68,395.99,396.04,3965.0
2025-05-02 10:50:00,395.72,396.05,395.5,395.75,700.0,395.72,396.05,395.5,395.75,700.0
2025-05-02 10:55:00,395.71,395.71,395.19,395.22,300.0,395.71,395.71,395.19,395.22,300.0
2025-05-02 11:00:00,395.69,396.31,395.69,395.96,1140.0,395.69,396.31,395.69,395.96,1140.0
2025-05-02 11:05:00,395.7,395.73,395.31,395.36,1700.0,395.7,395.73,395.31,395.36,1700.0
2025-05-02 11:10:00,395.36,395.36,394.22,394.23,1500.0,395.36,395.36,394.22,394.23,1500.0
2025-05-02 11:15:00,394.08,394.96,394.08,394.69,1097.0,394.08,394.96,394.08,394.69,1097.0
2025-05-02 11:20:00,394.12,394.22,393.81,393.81,700.0,394.12,394.22,393.81,393.81,700.0
2025-05-02 11:25:00,393.38,393.49,392.73,393.19,1300.0,393.38,393.49,392.73,393.19,1300.0
2025-05-02 11:30:00,393.08,394.02,393.07,393.99,2376.0,393.08,394.02,393.07,393.99,2376.0
2025-05-02 11:35:00,393.8,394.29,393.75,394.29,1219.0,393.8,394.29,393.75,394.29,1219.0
2025-05-02 11:40:00,393.99,394.08,393.58,393.68,918.0,393.99,394.08,393.58,393.68,918.0
2025-05-02 11:45:00,393.68,393.69,393.36,393.67,1400.0,393.68,393.69,393.36,393.67,1400.0
2025-05-02 11:50:00,393.29,393.36,393.25,393.36,600.0,393.29,393.36,393.25,393.36,600.0
2025-05-02 11:55:00,393.0,393.27,392.84,393.27,492.0,393.0,393.27,392.84,393.27,492.0
2025-05-02 12:00:00,393.6,395.4,393.6,395.4,1516.0,393.6,395.4,393.6,395.4,1516.0
2025-05-02 12:05:00,395.54,396.1,395.34,395.8,8206.0,395.54,396.1,395.34,395.8,8206.0
2025-05-02 12:10:00,395.88,395.9,395.35,395.75,3022.0,395.88,395.9,395.35,395.75,3022.0
2025-05-02 12:15:00,395.77,395.77,395.33,395.44,700.0,395.77,395.77,395.33,395.44,700.0
2025-05-02 12:20:00,395.75,396.05,395.73,395.99,1225.0,395.75,396.05,395.73,395.99,1225.0
2025-05-02 12:25:00,396.0,396.0,394.82,394.82,1328.0,396.0,396.0,394.82,394.82,1328.0
2025-05-02 12:30:00,395.19,396.23,395.19,396.23,500.0,395.19,396.23,395.19,396.23,500.0
2025-05-02 12:35:00,396.21,396.64,396.17,396.64,900.0,396.21,396.64,396.17,396.64,900.0
2025-05-02 12:40:00,396.45,396.64,396.07,396.44,3979.0,396.45,396.64,396.07,396.44,3979.0
2025-05-02 12:45:00,396.44,397.25,396.44,397.2,1000.0,396.44,397.25,396.44,397.2,1000.0
2025-05-02 12:50:00,397.6,397.62,396.39,396.39,1100.0,397.6,397.62,396.39,396.39,1100.0
2025-05-02 12:55:00,396.37,396.52,396.08,396.13,1915.0,396.37,396.52,396.08,396.13,1915.0
2025-05-02 13:00:00,396.06,396.48,395.75,396.31,1349.0,396.06,396.48,395.75,396.31,1349.0
2025-05-02 13:05:00,395.74,395.95,395.44,395.65,2895.0,395.74,395.95,395.44,395.65,2895.0
2025-05-02 13:10:00,395.65,395.66,395.64,395.66,810.0,395.65,395.66,395.64,395.66,810.0
2025-05-02 13:15:00,395.98,396.36,395.98,396.22,1576.0,395.98,396.36,395.98,396.22,1576.0
2025-05-02 13:20:00,395.89,396.41,395.89,395.9,796.0,395.89,396.41,395.89,395.9,796.0
2025-05-02 13:25:00,395.46,395.8,395.46,395.64,1601.0,395.46,395.8,395.46,395.64,1601.0
2025-05-02 13:30:00,395.94,396.18,395.81,396.18,932.0,395.94,396.18,395.81,396.18,932.0
2025-05-02 13:35:00,396.19,396.6,396.19,396.38,800.0,396.19,396.6,396.19,396.38,800.0
2025-05-02 13:40:00,396.33,396.47,396.24,396.3,1000.0,396.33,396.47,396.24,396.3,1000.0
2025-05-02 13:45:00,396.31,396.33,395.88,396.0,1473.0,396.31,396.33,395.88,396.0,1473.0
2025-05-02 13:50:00,396.24,396.31,396.1,396.27,776.0,396.24,396.31,396.1,396.27,776.0
2025-05-02 13:55:00,396.28,396.5,396.05,396.05,800.0,396.28,396.5,396.05,396.05,800.0
2025-05-02 14:00:00,396.5,396.88,396.5,396.87,1339.0,396.5,396.88,396.5,396.87,1339.0
2025-05-02 14:05:00,397.0,397.05,396.5,396.61,1411.0,397.0,397.05,396.5,396.61,1411.0
2025-05-02 14:10:00,396.83,397.41,396.83,397.23,1000.0,396.83,397.41,396.83,397.23,1000.0
2025-05-02 14:15:00,397.3,397.66,397.29,397.58,1195.0,397.3,397.66,397.29,397.58,1195.0
2025-05-02 14:20:00,397.47,397.59,397.29,397.53,1000.0,397.47,397.59,397.29,397.53,1000.0
2025-05-02 14:25:00,397.3,397.38,397.17,397.35,1400.0,397.3,397.38,397.17,397.35,1400.0
2025-05-02 14:30:00,397.37,397.41,397.16,397.35,1200.0,397.37,397.41,397.16,397.35,1200.0
2025-05-02 14:35:00,397.26,397.7,397.26,397.5,1482.0,397.26,397.7,397.26,397.5,1482.0
2025-05-02 14:40:00,398.05,398.05,397.63,398.01,1000.0,398.05,398.05,397.63,398.01,1000.0
2025-05-02 14:45:00,397.84,397.84,396.79,396.8,3302.0,397.84,397.84,396.79,396.8,3302.0
2025-05-02 14:50:00,396.8,397.04,396.55,397.04,2053.0,396.8,397.04,396.55,397.04,2053.0
2025-05-02 14:55:00,396.48,396.48,395.74,395.74,950.0,396.48,396.48,395.74,395.74,950.0
2025-05-02 15:00:00,396.23,396.45,395.96,396.25,1300.0,396.23,396.45,395.96,396.25,1300.0
2025-05-02 15:05:00,396.38,397.13,396.31,396.93,2812.0,396.38,397.13,396.31,396.93,2812.0
2025-05-02 15:10:00,396.94,397.25,396.94,397.08,1283.0,396.94,397.25,396.94,397.08,1283.0
2025-05-02 15:15:00,397.23,397.45,396.81,396.81,2300.0,397.23,397.45,396.81,396.81,2300.0
2025-05-02 15:20:00,396.85,397.14,396.82,397.05,1266.0,396.85,397.14,396.82,397.05,1266.0
2025-05-02 15:25:00,397.0,397.43,397.0,397.35,2446.0,397.0,397.43,397.0,397.35,2446.0
2025-05-02 15:30:00,397.35,397.41,397.04,397.21,5000.0,397.35,397.41,397.04,397.21,5000.0
2025-05-02 15:35:00,397.02,397.6,396.64,397.4,3700.0,397.02,397.6,396.64,397.4,3700.0
2025-05-02 15:40:00,397.38,397.38,397.0,397.09,3783.0,397.38,397.38,397.0,397.09,3783.0
2025-05-02 15:45:00,397.08,397.19,396.72,396.94,8709.0,397.08,397.19,396.72,396.94,8709.0
2025-05-02 15:50:00,396.73,397.63,396.31,396.31,16527.0,396.73,397.63,396.31,396.31,16527.0
2025-05-02 15:55:00,396.1,396.51,395.65,395.81,26284.0,396.1,396.51,395.65,395.81,26284.0
2025-05-05 09:30:00,393.51,393.51,391.06,393.31,6463.0,393.51,393.51,391.06,393.31,6463.0
2025-05-05 09:35:00,395.3,395.81,393.64,394.65,3378.0,395.3,395.81,393.64,394.65,3378.0
2025-05-05 09:40:00,395.25,396.34,395.19,395.78,1800.0,395.25,396.34,395.19,395.78,1800.0
2025-05-05 09:45:00,395.81,396.75,395.81,396.08,5400.0,395.81,396.75,395.81,396.08,5400.0
2025-05-05 09:50:00,396.29,396.32,396.07,396.15,1163.0,396.29,396.32,396.07,396.15,1163.0
2025-05-05 09:55:00,396.54,397.52,396.15,397.38,3799.0,396.54,397.52,396.15,397.38,3799.0
2025-05-05 10:00:00,397.59,399.54,397.57,398.74,4854.0,397.59,399.54,397.57,398.74,4854.0
2025-05-05 10:05:00,398.55,398.76,397.57,397.97,5661.0,398.55,398.76,397.57,397.97,5661.0
2025-05-05 10:10:00,397.89,398.24,397.6,397.61,1861.0,397.89,398.24,397.6,397.61,1861.0
2025-05-05 10:15:00,397.6,397.73,396.85,397.05,2920.0,397.6,397.73,396.85,397.05,2920.0
2025-05-05 10:20:00,397.14,397.82,396.28,397.06,4586.0,397.14,397.82,396.28,397.06,4586.0
2025-05-05 10:25:00,397.05,397.74,396.66,397.62,4674.0,397.05,397.74,396.66,397.62,4674.0
2025-05-05 10:30:00,397.31,398.13,396.85,397.61,2354.0,397.31,398.13,396.85,397.61,2354.0
2025-05-05 10:35:00,396.89,397.62,396.89,397.27,6812.0,396.89,397.62,396.89,397.27,6812.0
2025-05-05 10:40:00,397.36,398.13,397.27,398.05,5007.0,397.36,398.13,397.27,398.05,5007.0
2025-05-05 10:45:00,398.5,398.73,398.17,398.46,1263.0,398.5,398.73,398.17,398.46,1263.0
2025-05-05 10:50:00,398.52,398.91,397.99,398.0,700.0,398.52,398.91,397.99,398.0,700.0
2025-05-05 10:55:00,398.97,398.97,397.66,398.04,2800.0,398.97,398.97,397.66,398.04,2800.0
2025-05-05 11:00:00,398.33,399.4,398.33,398.5,3675.0,398.33,399.4,398.33,398.5,3675.0
2025-05-05 11:05:00,399.17,399.55,398.27,398.28,1622.0,399.17,399.55,398.27,398.28,1622.0
2025-05-05 11:10:00,397.64,397.86,397.54,397.54,1000.0,397.64,397.86,397.54,397.54,1000.0
2025-05-05 11:15:00,397.02,397.29,397.02,397.02,400.0,397.02,397.29,397.02,397.02,400.0
2025-05-05 11:20:00,398.0,398.59,397.99,397.99,1700.0,398.0,398.59,397.99,397.99,1700.0
2025-05-05 11:25:00,398.46,398.46,397.76,397.76,705.0,398.46,398.46,397.76,397.76,705.0
2025-05-05 11:30:00,398.13,398.14,397.02,397.19,1900.0,398.13,398.14,397.02,397.19,1900.0
2025-05-05 11:35:00,396.98,396.98,396.67,396.67,600.0,396.98,396.98,396.67,396.67,600.0
2025-05-05 11:40:00,397.46,397.5,397.46,397.47,606.0,397.46,397.5,397.46,397.47,606.0
2025-05-05 11:45:00,397.83,398.04,397.62,398.04,1000.0,397.83,398.04,397.62,398.04,1000.0
2025-05-05 11:50:00,397.55,398.16,397.55,398.06,1605.0,397.55,398.16,397.55,398.06,1605.0
2025-05-05 11:55:00,398.33,398.55,398.17,398.47,891.0,398.33,398.55,398.17,398.47,891.0
2025-05-05 12:00:00,398.21,398.35,398.21,398.21,600.0,398.21,398.35,398.21,398.21,600.0
2025-05-05 12:05:00,398.56,398.57,398.56,398.56,115.0,398.56,398.57,398.56,398.56,115.0
2025-05-05 12:10:00,398.36,399.21,398.36,399.19,3717.0,398.36,399.21,398.36,399.19,3717.0
2025-05-05 12:15:00,398.87,399.49,398.87,399.49,600.0,398.87,399.49,398.87,399.49,600.0
2025-05-05 12:20:00,399.54,399.54,398.92,398.99,2227.0,399.54,399.54,398.92,398.99,2227.0
2025-05-05 12:25:00,399.0,399.51,398.99,399.33,2891.0,399.0,399.51,398.99,399.33,2891.0
2025-05-05 12:30:00,399.0,399.0,399.0,399.0,200.0,399.0,399.0,399.0,399.0,200.0
2025-05-05 12:35:00,399.29,399.29,398.99,399.03,2450.0,399.29,399.29,398.99,399.03,2450.0
2025-05-05 12:40:00,398.84,399.63,398.37,398.37,8351.0,398.84,399.63,398.37,398.37,8351.0
2025-05-05 12:45:00,398.27,398.27,398.0,398.03,1300.0,398.27,398.27,398.0,398.03,1300.0
2025-05-05 12:50:00,398.0,398.16,398.0,398.16,456.0,398.0,398.16,398.0,398.16,456.0
2025-05-05 12:55:00,398.0,398.78,397.92,398.5,4864.0,398.0,398.78,397.92,398.5,4864.0
2025-05-05 13:00:00,398.55,398.55,397.91,398.17,1500.0,398.55,398.55,397.91,398.17,1500.0
2025-05-05 13:05:00,398.4,398.4,398.31,398.31,688.0,398.4,398.4,398.31,398.31,688.0
2025-05-05 13:10:00,398.36,398.36,397.93,398.29,1150.0,398.36,398.36,397.93,398.29,1150.0
2025-05-05 13:15:00,398.27,398.58,397.9,398.0,2128.0,398.27,398.58,397.9,398.0,2128.0
2025-05-05 13:20:00,398.36,398.56,398.35,398.56,200.0,398.36,398.56,398.35,398.56,200.0
2025-05-05 13:25:00,398.43,398.56,398.04,398.51,1220.0,398.43,398.56,398.04,398.51,1220.0
2025-05-05 13:30:00,398.36,398.82,398.25,398.82,921.0,398.36,398.82,398.25,398.82,921.0
2025-05-05 13:35:00,398.75,399.27,398.75,398.96,791.0,398.75,399.27,398.75,398.96,791.0
2025-05-05 13:40:00,398.57,398.72,398.41,398.72,1248.0,398.57,398.72,398.41,398.72,1248.0
2025-05-05 13:45:00,398.61,398.67,398.57,398.67,302.0,398.61,398.67,398.57,398.67,302.0
2025-05-05 13:50:00,398.91,398.95,398.67,398.71,609.0,398.91,398.95,398.67,398.71,609.0
2025-05-05 13:55:00,398.52,398.55,398.31,398.55,1719.0,398.52,398.55,398.31,398.55,1719.0
2025-05-05 14:00:00,398.38,398.39,398.17,398.17,1379.0,398.38,398.39,398.17,398.17,1379.0
2025-05-05 14:05:00,398.45,398.87,398.35,398.87,800.0,398.45,398.87,398.35,398.87,800.0
2025-05-05 14:10:00,398.86,399.39,398.86,399.39,300.0,398.86,399.39,398.86,399.39,300.0
2025-05-05 14:15:00,399.04,399.14,398.88,399.14,512.0,399.04,399.14,398.88,399.14,512.0
2025-05-05 14:20:00,399.18,399.18,399.05,399.05,300.0,399.18,399.18,399.05,399.05,300.0
2025-05-05 14:25:00,399.05,399.18,398.53,398.53,3517.0,399.05,399.18,398.53,398.53,3517.0
2025-05-05 14:30:00,398.63,398.87,398.27,398.81,1150.0,398.63,398.87,398.27,398.81,1150.0
2025-05-05 14:35:00,398.79,398.99,398.79,398.99,300.0,398.79,398.99,398.79,398.99,300.0
2025-05-05 14:40:00,398.85,398.85,398.6,398.73,1388.0,398.85,398.85,398.6,398.73,1388.0
2025-05-05 14:45:00,398.54,398.65,398.54,398.64,300.0,398.54,398.65,398.54,398.64,300.0
2025-05-05 14:50:00,398.52,398.73,398.34,398.53,1436.0,398.52,398.73,398.34,398.53,1436.0
2025-05-05 14:55:00,398.76,398.76,398.4,398.75,2000.0,398.76,398.76,398.4,398.75,2000.0
2025-05-05 15:00:00,398.42,398.5,397.83,398.08,3380.0,398.42,398.5,397.83,398.08,3380.0
2025-05-05 15:05:00,398.22,398.22,398.08,398.08,400.0,398.22,398.22,398.08,398.08,400.0
2025-05-05 15:10:00,398.08,398.38,397.9,398.38,1785.0,398.08,398.38,397.9,398.38,1785.0
2025-05-05 15:15:00,398.35,398.38,398.0,398.11,1700.0,398.35,398.38,398.0,398.11,1700.0
2025-05-05 15:20:00,397.77,397.84,397.2,397.29,4415.0,397.77,397.84,397.2,397.29,4415.0
2025-05-05 15:25:00,397.26,397.59,397.08,397.32,2144.0,397.26,397.59,397.08,397.32,2144.0
2025-05-05 15:30:00,397.32,397.32,396.9,397.13,2444.0,397.32,397.32,396.9,397.13,2444.0
2025-05-05 15:35:00,396.9,397.4,396.71,397.4,4847.0,396.9,397.4,396.71,397.4,4847.0
2025-05-05 15:40:00,397.24,397.51,396.89,396.89,7193.0,397.24,397.51,396.89,396.89,7193.0
2025-05-05 15:45:00,396.89,396.99,396.11,396.12,3045.0,396.89,396.99,396.11,396.12,3045.0
2025-05-05 15:50:00,395.99,396.41,395.3,395.31,7699.0,395.99,396.41,395.3,395.31,7699.0
2025-05-05 15:55:00,395.11,395.23,394.12,394.25,26592.0,395.11,395.23,394.12,394.25,26592.0
2025-05-06 09:30:00,391.0,391.81,389.29,390.2,6255.0,391.0,391.81,389.29,390.2,6255.0
2025-05-06 09:35:00,389.67,392.01,389.67,391.66,3617.0,389.67,392.01,389.67,391.66,3617.0
2025-05-06 09:40:00,391.66,391.66,389.69,389.81,1891.0,391.66,391.66,389.69,389.81,1891.0
2025-05-06 09:45:00,389.81,390.79,389.73,390.79,1500.0,389.81,390.79,389.73,390.79,1500.0
2025-05-06 09:50:00,389.82,389.98,389.82,389.98,300.0,389.82,389.98,389.82,389.98,300.0
2025-05-06 09:55:00,389.9,391.08,389.63,391.08,2302.0,389.9,391.08,389.63,391.08,2302.0
2025-05-06 10:00:00,390.95,391.99,390.4,390.76,3973.0,390.95,391.99,390.4,390.76,3973.0
2025-05-06 10:05:00,390.64,390.64,389.27,389.28,1535.0,390.64,390.64,389.27,389.28,1535.0
2025-05-06 10:10:00,389.89,390.83,389.77,390.2,1549.0,389.89,390.83,389.77,390.2,1549.0
2025-05-06 10:15:00,390.17,390.5,389.86,390.16,1238.0,390.17,390.5,389.86,390.16,1238.0
2025-05-06 10:20:00,390.75,391.47,390.75,391.47,900.0,390.75,391.47,390.75,391.47,900.0
2025-05-06 10:25:00,391.09,392.06,391.09,392.06,3555.0,391.09,392.06,391.09,392.06,3555.0
2025-05-06 10:30:00,391.87,391.87,391.37,391.61,1426.0,391.87,391.87,391.37,391.61,1426.0
2025-05-06 10:35:00,391.36,391.66,391.2,391.3,1500.0,391.36,391.66,391.2,391.3,1500.0
2025-05-06 10:40:00,391.29,391.58,391.04,391.31,2925.0,391.29,391.58,391.04,391.31,2925.0
2025-05-06 10:45:00,391.31,391.57,390.95,390.95,1100.0,391.31,391.57,390.95,390.95,1100.0
2025-05-06 10:50:00,390.73,390.73,389.97,389.97,900.0,390.73,390.73,389.97,389.97,900.0
2025-05-06 10:55:00,390.47,390.73,390.37,390.73,1000.0,390.47,390.73,390.37,390.73,1000.0
2025-05-06 11:00:00,390.67,391.06,390.54,391.06,982.0,390.67,391.06,390.54,391.06,982.0
2025-05-06 11:05:00,390.82,390.82,390.36,390.69,1000.0,390.82,390.82,390.36,390.69,1000.0
2025-05-06 11:10:00,390.41,391.37,390.41,391.37,1300.0,390.41,391.37,390.41,391.37,1300.0
2025-05-06 11:15:00,391.37,391.81,391.14,391.81,1000.0,391.37,391.81,391.14,391.81,1000.0
2025-05-06 11:20:00,391.7,392.09,391.14,391.87,1000.0,391.7,392.09,391.14,391.87,1000.0
2025-05-06 11:25:00,391.88,391.89,391.58,391.58,305.0,391.88,391.89,391.58,391.58,305.0
2025-05-06 11:30:00,391.87,392.05,391.8,391.81,536.0,391.87,392.05,391.8,391.81,536.0
2025-05-06 11:35:00,392.21,392.31,392.21,392.31,1100.0,392.21,392.31,392.21,392.31,1100.0
2025-05-06 11:40:00,392.36,392.36,391.56,391.56,1501.0,392.36,392.36,391.56,391.56,1501.0
2025-05-06 11:45:00,391.43,391.43,390.94,390.94,800.0,391.43,391.43,390.94,390.94,800.0
2025-05-06 11:50:00,390.81,390.81,390.5,390.5,310.0,390.81,390.81,390.5,390.5,310.0
2025-05-06 11:55:00,390.43,390.73,390.43,390.72,300.0,390.43,390.73,390.43,390.72,300.0
2025-05-06 12:00:00,390.55,391.58,390.55,391.56,1607.0,390.55,391.58,390.55,391.56,1607.0
2025-05-06 12:05:00,391.56,391.56,391.56,391.56,100.0,391.56,391.56,391.56,391.56,100.0
2025-05-06 12:10:00,391.81,392.93,391.81,392.93,2043.0,391.81,392.93,391.81,392.93,2043.0
2025-05-06 12:15:00,392.93,393.03,392.64,392.66,1100.0,392.93,393.03,392.64,392.66,1100.0
2025-05-06 12:20:00,392.56,392.77,392.3,392.35,819.0,392.56,392.77,392.3,392.35,819.0
2025-05-06 12:25:00,392.31,392.31,392.12,392.12,600.0,392.31,392.31,392.12,392.12,600.0
2025-05-06 12:30:00,392.36,392.36,391.83,391.83,800.0,392.36,392.36,391.83,391.83,800.0
2025-05-06 12:35:00,391.75,392.26,391.56,391.56,919.0,391.75,392.26,391.56,391.56,919.0
2025-05-06 12:40:00,391.91,391.91,391.52,391.52,448.0,391.91,391.91,391.52,391.52,448.0
2025-05-06 12:45:00,391.13,391.13,391.13,391.13,100.0,391.13,391.13,391.13,391.13,100.0
2025-05-06 12:50:00,390.19,390.19,390.07,390.07,1199.0,390.19,390.19,390.07,390.07,1199.0
2025-05-06 12:55:00,389.98,389.98,389.98,389.98,100.0,389.98,389.98,389.98,389.98,100.0
2025-05-06 13:00:00,389.98,390.0,389.71,390.0,1558.0,389.98,390.0,389.71,390.0,1558.0
2025-05-06 13:05:00,390.38,390.47,389.81,390.21,676.0,390.38,390.47,389.81,390.21,676.0
2025-05-06 13:10:00,390.21,390.63,390.21,390.63,656.0,390.21,390.63,390.21,390.63,656.0
2025-05-06 13:15:00,390.31,390.31,390.06,390.06,400.0,390.31,390.31,390.06,390.06,400.0
2025-05-06 13:20:00,390.12,390.16,389.72,390.0,800.0,390.12,390.16,389.72,390.0,800.0
2025-05-06 13:25:00,389.8,389.85,389.51,389.51,316.0,389.8,389.85,389.51,389.51,316.0
2025-05-06 13:30:00,389.51,389.99,389.51,389.99,800.0,389.51,389.99,389.51,389.99,800.0
2025-05-06 13:35:00,389.71,389.96,389.05,389.06,1200.0,389.71,389.96,389.05,389.06,1200.0
2025-05-06 13:40:00,388.99,388.99,388.65,388.65,700.0,388.99,388.99,388.65,388.65,700.0
2025-05-06 13:45:00,388.39,388.39,388.26,388.26,400.0,388.39,388.39,388.26,388.26,400.0
2025-05-06 13:50:00,388.17,388.35,388.04,388.04,1500.0,388.17,388.35,388.04,388.04,1500.0
2025-05-06 13:55:00,388.09,388.4,387.97,388.33,1400.0,388.09,388.4,387.97,388.33,1400.0
2025-05-06 14:00:00,388.46,388.99,388.45,388.99,800.0,388.46,388.99,388.45,388.99,800.0
2025-05-06 14:05:00,388.89,389.68,388.89,389.47,600.0,388.89,389.68,388.89,389.47,600.0
2025-05-06 14:10:00,388.92,388.92,388.91,388.92,161.0,388.92,388.92,388.91,388.92,161.0
2025-05-06 14:15:00,389.09,389.37,389.08,389.37,400.0,389.09,389.37,389.08,389.37,400.0
2025-05-06 14:20:00,389.18,389.3,389.17,389.17,537.0,389.18,389.3,389.17,389.17,537.0
2025-05-06 14:25:00,389.89,390.01,389.56,390.01,3450.0,389.89,390.01,389.56,390.01,3450.0
2025-05-06 14:30:00,389.99,389.99,389.98,389.98,347.0,389.99,389.99,389.98,389.98,347.0
2025-05-06 14:35:00,389.82,389.82,389.33,389.33,826.0,389.82,389.82,389.33,389.33,826.0
2025-05-06 14:40:00,389.48,389.78,389.19,389.78,2335.0,389.48,389.78,389.19,389.78,2335.0
2025-05-06 14:45:00,389.31,389.57,389.31,389.46,900.0,389.31,389.57,389.31,389.46,900.0
2025-05-06 14:50:00,389.43,389.43,388.98,389.43,2219.0,389.43,389.43,388.98,389.43,2219.0
2025-05-06 14:55:00,389.35,389.69,389.29,389.35,800.0,389.35,389.69,389.29,389.35,800.0
2025-05-06 15:00:00,389.56,389.77,389.51,389.52,1154.0,389.56,389.77,389.51,389.52,1154.0
2025-05-06 15:05:00,389.5,389.77,389.38,389.77,1700.0,389.5,389.77,389.38,389.77,1700.0
2025-05-06 15:10:00,389.67,390.02,389.57,390.02,1303.0,389.67,390.02,389.57,390.02,1303.0
2025-05-06 15:15:00,389.96,389.96,389.61,389.64,1102.0,389.96,389.96,389.61,389.64,1102.0
2025-05-06 15:20:00,389.22,389.62,389.08,389.08,1000.0,389.22,389.62,389.08,389.08,1000.0
2025-05-06 15:25:00,389.34,389.54,389.34,389.54,400.0,389.34,389.54,389.34,389.54,400.0
2025-05-06 15:30:00,389.61,389.61,389.26,389.29,1773.0,389.61,389.61,389.26,389.29,1773.0
2025-05-06 15:35:00,389.26,389.49,389.22,389.36,1143.0,389.26,389.49,389.22,389.36,1143.0
2025-05-06 15:40:00,389.6,389.85,389.6,389.85,1521.0,389.6,389.85,389.6,389.85,1521.0
2025-05-06 15:45:00,389.85,389.86,389.43,389.53,3403.0,389.85,389.86,389.43,389.53,3403.0
2025-05-06 15:50:00,389.63,389.64,388.04,388.04,7378.0,389.63,389.64,388.04,388.04,7378.0
2025-05-06 15:55:00,388.1,388.1,386.63,387.08,22750.0,388.1,388.1,386.63,387.08,22750.0
2025-05-07 09:30:00,390.84,392.18,388.04,390.91,12437.0,390.84,392.18,388.04,390.91,12437.0
2025-05-07 09:35:00,391.92,393.38,391.74,391.82,2575.0,391.92,393.38,391.74,391.82,2575.0
2025-05-07 09:40:00,392.19,395.0,392.15,395.0,5207.0,392.19,395.0,392.15,395.0,5207.0
2025-05-07 09:45:00,394.21,394.67,393.67,394.34,1710.0,394.21,394.67,393.67,394.34,1710.0
2025-05-07 09:50:00,394.38,394.39,394.05,394.05,1708.0,394.38,394.39,394.05,394.05,1708.0
2025-05-07 09:55:00,394.12,394.24,394.11,394.24,3351.0,394.12,394.24,394.11,394.24,3351.0
2025-05-07 10:00:00,393.94,394.36,393.05,393.1,9295.0,393.94,394.36,393.05,393.1,9295.0
2025-05-07 10:05:00,393.1,393.1,392.0,392.31,716.0,393.1,393.1,392.0,392.31,716.0
2025-05-07 10:10:00,392.49,392.49,391.14,392.1,1500.0,392.49,392.49,391.14,392.1,1500.0
2025-05-07 10:15:00,392.31,392.34,391.31,391.31,600.0,392.31,392.34,391.31,391.31,600.0
2025-05-07 10:20:00,392.46,392.46,391.51,391.52,200.0,392.46,392.46,391.51,391.52,200.0
2025-05-07 10:25:00,392.18,392.92,392.18,392.57,1000.0,392.18,392.92,392.18,392.57,1000.0
2025-05-07 10:30:00,392.82,393.11,392.54,392.81,2100.0,392.82,393.11,392.54,392.81,2100.0
2025-05-07 10:35:00,392.4,392.71,392.1,392.1,900.0,392.4,392.71,392.1,392.1,900.0
2025-05-07 10:40:00,392.69,393.53,392.57,393.53,1533.0,392.69,393.53,392.57,393.53,1533.0
2025-05-07 10:45:00,393.53,393.65,393.44,393.55,600.0,393.53,393.65,393.44,393.55,600.0
2025-05-07 10:50:00,393.48,393.48,391.8,391.8,2125.0,393.48,393.48,391.8,391.8,2125.0
2025-05-07 10:55:00,391.79,391.98,390.56,391.04,3424.0,391.79,391.98,390.56,391.04,3424.0
2025-05-07 11:00:00,390.8,391.15,390.0,390.0,1765.0,390.8,391.15,390.0,390.0,1765.0
2025-05-07 11:05:00,389.81,390.64,389.81,390.64,800.0,389.81,390.64,389.81,390.64,800.0
2025-05-07 11:10:00,390.16,390.24,389.94,390.02,700.0,390.16,390.24,389.94,390.02,700.0
2025-05-07 11:15:00,390.42,390.84,390.42,390.84,600.0,390.42,390.84,390.42,390.84,600.0
2025-05-07 11:20:00,390.69,391.67,390.69,391.67,713.0,390.69,391.67,390.69,391.67,713.0
2025-05-07 11:25:00,391.7,391.7,391.31,391.65,443.0,391.7,391.7,391.31,391.65,443.0
2025-05-07 11:30:00,391.73,391.73,391.49,391.49,400.0,391.73,391.73,391.49,391.49,400.0
2025-05-07 11:35:00,391.5,391.5,390.9,391.13,1300.0,391.5,391.5,390.9,391.13,1300.0
2025-05-07 11:40:00,391.68,392.27,391.67,392.27,900.0,391.68,392.27,391.67,392.27,900.0
2025-05-07 11:45:00,392.37,392.37,391.3,391.31,1000.0,392.37,392.37,391.3,391.31,1000.0
2025-05-07 11:50:00,391.71,391.71,391.7,391.71,200.0,391.71,391.71,391.7,391.71,200.0
2025-05-07 11:55:00,391.44,391.79,391.21,391.52,600.0,391.44,391.79,391.21,391.52,600.0
2025-05-07 12:00:00,392.06,392.06,391.97,391.97,200.0,392.06,392.06,391.97,391.97,200.0
2025-05-07 12:05:00,392.05,392.09,391.6,391.61,1200.0,392.05,392.09,391.6,391.61,1200.0
2025-05-07 12:10:00,391.93,392.34,391.93,392.34,300.0,391.93,392.34,391.93,392.34,300.0
2025-05-07 12:15:00,391.75,391.8,391.35,391.63,1026.0,391.75,391.8,391.35,391.63,1026.0
2025-05-07 12:20:00,391.95,391.95,391.27,391.27,600.0,391.95,391.95,391.27,391.27,600.0
2025-05-07 12:25:00,390.92,390.92,390.82,390.82,200.0,390.92,390.92,390.82,390.82,200.0
2025-05-07 12:30:00,391.04,391.43,390.83,391.39,1200.0,391.04,391.43,390.83,391.39,1200.0
2025-05-07 12:35:00,391.01,391.01,390.67,390.67,500.0,391.01,391.01,390.67,390.67,500.0
2025-05-07 12:40:00,390.86,391.78,390.67,391.78,1350.0,390.86,391.78,390.67,391.78,1350.0
2025-05-07 12:45:00,391.83,391.83,391.57,391.57,800.0,391.83,391.83,391.57,391.57,800.0
2025-05-07 12:50:00,391.42,392.2,391.42,391.69,900.0,391.42,392.2,391.42,391.69,900.0
2025-05-07 12:55:00,391.9,392.58,391.9,391.97,1809.0,391.9,392.58,391.9,391.97,1809.0
2025-05-07 13:00:00,392.47,392.65,392.12,392.65,4268.0,392.47,392.65,392.12,392.65,4268.0
2025-05-07 13:05:00,392.67,392.7,392.01,392.58,600.0,392.67,392.7,392.01,392.58,600.0
2025-05-07 13:10:00,392.03,392.62,392.01,392.33,2072.0,392.03,392.62,392.01,392.33,2072.0
2025-05-07 13:15:00,392.19,392.2,392.19,392.19,200.0,392.19,392.2,392.19,392.19,200.0
2025-05-07 13:20:00,391.8,391.83,391.64,391.64,400.0,391.8,391.83,391.64,391.64,400.0
2025-05-07 13:25:00,391.49,391.62,391.16,391.49,674.0,391.49,391.62,391.16,391.49,674.0
2025-05-07 13:30:00,391.66,391.66,391.34,391.47,300.0,391.66,391.66,391.34,391.47,300.0
2025-05-07 13:35:00,391.06,391.3,390.86,391.06,938.0,391.06,391.3,390.86,391.06,938.0
2025-05-07 13:40:00,391.13,391.29,391.13,391.29,300.0,391.13,391.29,391.13,391.29,300.0
2025-05-07 13:45:00,391.64,391.69,391.5,391.69,475.0,391.64,391.69,391.5,391.69,475.0
2025-05-07 13:50:00,391.64,391.64,390.26,390.27,1400.0,391.64,391.64,390.26,390.27,1400.0
2025-05-07 13:55:00,389.1,389.1,389.1,389.1,100.0,389.1,389.1,389.1,389.1,100.0
2025-05-07 14:00:00,389.46,390.61,388.98,390.61,2174.0,389.46,390.61,388.98,390.61,2174.0
2025-05-07 14:05:00,390.5,390.5,388.05,388.05,4623.0,390.5,390.5,388.05,388.05,4623.0
2025-05-07 14:10:00,387.67,388.13,387.42,388.12,3800.0,387.67,388.13,387.42,388.12,3800.0
2025-05-07 14:15:00,387.5,388.44,387.5,388.06,3727.0,387.5,388.44,387.5,388.06,3727.0
2025-05-07 14:20:00,388.06,389.0,388.06,388.68,4470.0,388.06,389.0,388.06,388.68,4470.0
2025-05-07 14:25:00,388.68,389.06,388.61,388.61,1300.0,388.68,389.06,388.61,388.61,1300.0
2025-05-07 14:30:00,388.93,390.13,388.92,390.13,3830.0,388.93,390.13,388.92,390.13,3830.0
2025-05-07 14:35:00,390.4,391.42,390.35,390.83,5548.0,390.4,391.42,390.35,390.83,5548.0
2025-05-07 14:40:00,390.88,392.16,390.87,391.63,5231.0,390.88,392.16,390.87,391.63,5231.0
2025-05-07 14:45:00,391.79,392.14,390.67,390.97,22055.0,391.79,392.14,390.67,390.97,22055.0
2025-05-07 14:50:00,390.97,391.95,390.96,391.68,11572.0,390.97,391.95,390.96,391.68,11572.0
2025-05-07 14:55:00,392.13,393.15,392.13,392.55,1100.0,392.13,393.15,392.13,392.55,1100.0
2025-05-07 15:00:00,392.65,392.89,392.48,392.89,2000.0,392.65,392.89,392.48,392.89,2000.0
2025-05-07 15:05:00,392.64,393.39,392.64,393.18,1500.0,392.64,393.39,392.64,393.18,1500.0
2025-05-07 15:10:00,392.63,392.63,392.44,392.57,900.0,392.63,392.63,392.44,392.57,900.0
2025-05-07 15:15:00,392.98,393.1,392.13,393.1,7988.0,392.98,393.1,392.13,393.1,7988.0
2025-05-07 15:20:00,392.93,394.35,392.9,392.95,3862.0,392.93,394.35,392.9,392.95,3862.0
2025-05-07 15:25:00,393.0,393.08,391.43,391.54,6135.0,393.0,393.08,391.43,391.54,6135.0
2025-05-07 15:30:00,390.81,391.45,390.36,390.53,2060.0,390.81,391.45,390.36,390.53,2060.0
2025-05-07 15:35:00,390.43,391.34,390.42,391.15,12052.0,390.43,391.34,390.42,391.15,12052.0
2025-05-07 15:40:00,391.33,394.29,391.33,393.9,11600.0,391.33,394.29,391.33,393.9,11600.0
2025-05-07 15:45:00,394.0,394.57,393.37,393.73,22553.0,394.0,394.57,393.37,393.73,22553.0
2025-05-07 15:50:00,393.29,394.15,392.58,393.77,7408.0,393.29,394.15,392.58,393.77,7408.0
2025-05-07 15:55:00,393.84,393.87,392.35,392.53,25289.0,393.84,393.87,392.35,392.53,25289.0
2025-05-08 09:30:00,396.95,396.95,394.79,396.22,8396.0,396.95,396.95,394.79,396.22,8396.0
2025-05-08 09:35:00,396.22,396.22,395.53,395.7,4443.0,396.22,396.22,395.53,395.7,4443.0
2025-05-08 09:40:00,395.46,396.0,393.3,393.31,3486.0,395.46,396.0,393.3,393.31,3486.0
2025-05-08 09:45:00,393.23,394.18,392.8,394.0,2400.0,393.23,394.18,392.8,394.0,2400.0
2025-05-08 09:50:00,393.55,393.93,393.55,393.65,804.0,393.55,393.93,393.55,393.65,804.0
2025-05-08 09:55:00,392.82,393.65,392.82,393.65,700.0,392.82,393.65,392.82,393.65,700.0
2025-05-08 10:00:00,394.57,396.16,394.1,395.36,2311.0,394.57,396.16,394.1,395.36,2311.0
2025-05-08 10:05:00,395.48,395.9,394.99,395.52,1893.0,395.48,395.9,394.99,395.52,1893.0
2025-05-08 10:10:00,395.71,395.84,395.71,395.84,3700.0,395.71,395.84,395.71,395.84,3700.0
2025-05-08 10:15:00,395.86,395.86,395.66,395.8,1199.0,395.86,395.86,395.66,395.8,1199.0
2025-05-08 10:20:00,396.67,396.9,396.02,396.15,1595.0,396.67,396.9,396.02,396.15,1595.0
2025-05-08 10:25:00,396.15,396.39,396.14,396.36,600.0,396.15,396.39,396.14,396.36,600.0
2025-05-08 10:30:00,396.41,397.65,396.4,397.03,2512.0,396.41,397.65,396.4,397.03,2512.0
2025-05-08 10:35:00,397.03,397.14,396.62,396.62,2315.0,397.03,397.14,396.62,396.62,2315.0
2025-05-08 10:40:00,396.65,396.68,395.82,395.82,700.0,396.65,396.68,395.82,395.82,700.0
2025-05-08 10:45:00,395.76,395.76,394.93,394.94,1200.0,395.76,395.76,394.93,394.94,1200.0
2025-05-08 10:50:00,395.25,395.26,394.49,394.49,1200.0,395.25,395.26,394.49,394.49,1200.0
2025-05-08 10:55:00,393.51,394.22,393.51,393.94,1158.0,393.51,394.22,393.51,393.94,1158.0
2025-05-08 11:00:00,393.97,394.0,393.08,393.08,724.0,393.97,394.0,393.08,393.08,724.0
2025-05-08 11:05:00,393.11,393.83,393.04,393.83,1301.0,393.11,393.83,393.04,393.83,1301.0
2025-05-08 11:10:00,393.66,393.66,393.51,393.52,400.0,393.66,393.66,393.51,393.52,400.0
2025-05-08 11:15:00,393.52,394.42,393.51,394.42,3944.0,393.52,394.42,393.51,394.42,3944.0
2025-05-08 11:20:00,394.42,395.06,393.92,395.06,16356.0,394.42,395.06,393.92,395.06,16356.0
2025-05-08 11:25:00,395.4,395.49,394.63,394.75,3490.0,395.4,395.49,394.63,394.75,3490.0
2025-05-08 11:30:00,394.48,395.65,394.48,395.6,3770.0,394.48,395.65,394.48,395.6,3770.0
2025-05-08 11:35:00,395.85,395.86,395.85,395.86,300.0,395.85,395.86,395.85,395.86,300.0
2025-05-08 11:40:00,395.86,397.35,395.85,397.22,6055.0,395.86,397.35,395.85,397.22,6055.0
2025-05-08 11:45:00,397.38,397.77,396.16,396.71,3763.0,397.38,397.77,396.16,396.71,3763.0
2025-05-08 11:50:00,396.13,396.34,395.72,395.72,500.0,396.13,396.34,395.72,395.72,500.0
2025-05-08 11:55:00,395.6,395.69,394.66,394.66,802.0,395.6,395.69,394.66,394.66,802.0
2025-05-08 12:00:00,394.46,395.17,394.46,394.73,4064.0,394.46,395.17,394.46,394.73,4064.0
2025-05-08 12:05:00,394.82,395.08,394.48,395.08,1377.0,394.82,395.08,394.48,395.08,1377.0
2025-05-08 12:10:00,394.37,395.44,394.37,395.37,1738.0,394.37,395.44,394.37,395.37,1738.0
2025-05-08 12:15:00,395.4,395.8,395.18,395.4,5870.0,395.4,395.8,395.18,395.4,5870.0
2025-05-08 12:20:00,395.29,395.64,394.94,395.0,2115.0,395.29,395.64,394.94,395.0,2115.0
2025-05-08 12:25:00,395.0,395.01,394.64,394.64,1295.0,395.0,395.01,394.64,394.64,1295.0
2025-05-08 12:30:00,394.81,395.21,394.53,394.83,6042.0,394.81,395.21,394.53,394.83,6042.0
2025-05-08 12:35:00,394.52,395.07,393.75,394.2,12809.0,394.52,395.07,393.75,394.2,12809.0
2025-05-08 12:40:00,394.07,394.64,393.39,393.53,4980.0,394.07,394.64,393.39,393.53,4980.0
2025-05-08 12:45:00,393.96,394.34,393.95,394.34,1600.0,393.96,394.34,393.95,394.34,1600.0
2025-05-08 12:50:00,394.6,394.6,394.56,394.56,200.0,394.6,394.6,394.56,394.56,200.0
2025-05-08 12:55:00,394.5,395.09,394.49,394.73,3400.0,394.5,395.09,394.49,394.73,3400.0
2025-05-08 13:00:00,394.85,394.85,393.82,393.83,1863.0,394.85,394.85,393.82,393.83,1863.0
2025-05-08 13:05:00,393.59,393.97,393.09,393.82,5475.0,393.59,393.97,393.09,393.82,5475.0
2025-05-08 13:10:00,393.57,393.71,393.55,393.71,1100.0,393.57,393.71,393.55,393.71,1100.0
2025-05-08 13:15:00,393.48,393.56,392.95,393.1,2676.0,393.48,393.56,392.95,393.1,2676.0
2025-05-08 13:20:00,393.42,393.89,393.18,393.89,4256.0,393.42,393.89,393.18,393.89,4256.0
2025-05-08 13:25:00,393.73,393.73,393.25,393.25,632.0,393.73,393.73,393.25,393.25,632.0
2025-05-08 13:30:00,393.24,393.92,392.83,392.84,9550.0,393.24,393.92,392.83,392.84,9550.0
2025-05-08 13:35:00,392.68,393.0,392.26,392.8,2875.0,392.68,393.0,392.26,392.8,2875.0
2025-05-08 13:40:00,392.99,393.0,392.26,392.4,1294.0,392.99,393.0,392.26,392.4,1294.0
2025-05-08 13:45:00,392.42,392.42,391.5,391.6,2069.0,392.42,392.42,391.5,391.6,2069.0
2025-05-08 13:50:00,391.59,392.22,391.52,391.67,5066.0,391.59,392.22,391.52,391.67,5066.0
2025-05-08 13:55:00,391.74,391.74,391.12,391.2,2387.0,391.74,391.74,391.12,391.2,2387.0
2025-05-08 14:00:00,391.17,391.27,390.91,390.91,2939.0,391.17,391.27,390.91,390.91,2939.0
2025-05-08 14:05:00,390.72,391.32,390.59,391.19,5555.0,390.72,391.32,390.59,391.19,5555.0
2025-05-08 14:10:00,391.19,391.38,390.51,390.51,5897.0,391.19,391.38,390.51,390.51,5897.0
2025-05-08 14:15:00,390.88,391.38,390.87,391.33,2150.0,390.88,391.38,390.87,391.33,2150.0
2025-05-08 14:20:00,391.31,391.31,390.72,390.93,1080.0,391.31,391.31,390.72,390.93,1080.0
2025-05-08 14:25:00,391.03,391.03,390.38,390.41,1997.0,391.03,391.03,390.38,390.41,1997.0
2025-05-08 14:30:00,390.63,391.33,390.42,391.33,8434.0,390.63,391.33,390.42,391.33,8434.0
2025-05-08 14:35:00,391.48,391.53,391.48,391.52,500.0,391.48,391.53,391.48,391.52,500.0
2025-05-08 14:40:00,391.49,391.55,391.49,391.5,700.0,391.49,391.55,391.49,391.5,700.0
2025-05-08 14:45:00,391.23,391.91,391.23,391.91,3565.0,391.23,391.91,391.23,391.91,3565.0
2025-05-08 14:50:00,391.72,392.07,391.51,391.72,8573.0,391.72,392.07,391.51,391.72,8573.0
2025-05-08 14:55:00,391.43,391.44,390.87,391.32,6017.0,391.43,391.44,390.87,391.32,6017.0
2025-05-08 15:00:00,391.36,391.36,390.46,390.46,2000.0,391.36,391.36,390.46,390.46,2000.0
2025-05-08 15:05:00,390.6,390.6,390.34,390.35,400.0,390.6,390.6,390.34,390.35,400.0
2025-05-08 15:10:00,390.55,390.9,389.74,390.84,16773.0,390.55,390.9,389.74,390.84,16773.0
2025-05-08 15:15:00,390.71,391.07,389.23,389.33,41495.0,390.71,391.07,389.23,389.33,41495.0
2025-05-08 15:20:00,389.33,391.74,389.2,391.29,10775.0,389.33,391.74,389.2,391.29,10775.0
2025-05-08 15:25:00,391.25,391.25,390.47,390.8,2464.0,391.25,391.25,390.47,390.8,2464.0
2025-05-08 15:30:00,390.73,390.8,390.34,390.34,6340.0,390.73,390.8,390.34,390.34,6340.0
2025-05-08 15:35:00,390.2,390.55,389.6,389.9,5300.0,390.2,390.55,389.6,389.9,5300.0
2025-05-08 15:40:00,389.96,390.35,389.67,389.73,6105.0,389.96,390.35,389.67,389.73,6105.0
2025-05-08 15:45:00,389.71,389.71,388.89,389.37,11253.0,389.71,389.71,388.89,389.37,11253.0
2025-05-08 15:50:00,389.12,389.24,388.57,388.78,9405.0,389.12,389.24,388.57,388.78,9405.0
2025-05-08 15:55:00,388.78,388.86,387.75,388.16,47634.0,388.78,388.86,387.75,388.16,47634.0
2025-05-09 09:30:00,389.03,390.52,387.97,387.97,5648.0,389.03,390.52,387.97,387.97,5648.0
2025-05-09 09:35:00,389.16,389.17,387.25,387.42,589.0,389.16,389.17,387.25,387.42,589.0
2025-05-09 09:40:00,388.02,389.03,387.51,389.03,1053.0,388.02,389.03,387.51,389.03,1053.0
2025-05-09 09:45:00,387.7,387.7,386.0,386.0,425.0,387.7,387.7,386.0,386.0,425.0
2025-05-09 09:50:00,386.96,387.39,386.37,387.38,1600.0,386.96,387.39,386.37,387.38,1600.0
2025-05-09 09:55:00,387.44,387.98,387.05,387.97,1430.0,387.44,387.98,387.05,387.97,1430.0
2025-05-09 10:00:00,389.4,389.4,387.48,388.92,2980.0,389.4,389.4,387.48,388.92,2980.0
2025-05-09 10:05:00,389.3,389.85,389.3,389.78,800.0,389.3,389.85,389.3,389.78,800.0
2025-05-09 10:10:00,390.24,390.26,389.49,389.71,2674.0,390.24,390.26,389.49,389.71,2674.0
2025-05-09 10:15:00,389.56,390.89,389.5,390.17,3216.0,389.56,390.89,389.5,390.17,3216.0
2025-05-09 10:20:00,389.64,389.64,389.08,389.09,200.0,389.64,389.64,389.08,389.09,200.0
2025-05-09 10:25:00,388.67,388.67,387.69,387.88,1106.0,388.67,388.67,387.69,387.88,1106.0
2025-05-09 10:30:00,387.71,388.22,387.71,387.81,1103.0,387.71,388.22,387.71,387.81,1103.0
2025-05-09 10:35:00,388.82,389.27,388.26,389.2,1687.0,388.82,389.27,388.26,389.2,1687.0
2025-05-09 10:40:00,389.34,389.38,388.49,388.99,902.0,389.34,389.38,388.49,388.99,902.0
2025-05-09 10:45:00,389.7,390.63,388.28,390.63,3129.0,389.7,390.63,388.28,390.63,3129.0
2025-05-09 10:50:00,390.68,390.68,389.02,389.02,3090.0,390.68,390.68,389.02,389.02,3090.0
2025-05-09 10:55:00,389.14,389.64,389.14,389.64,500.0,389.14,389.64,389.14,389.64,500.0
2025-05-09 11:00:00,389.46,390.81,389.46,390.81,1540.0,389.46,390.81,389.46,390.81,1540.0
2025-05-09 11:05:00,390.76,391.25,390.76,391.23,2663.0,390.76,391.25,390.76,391.23,2663.0
2025-05-09 11:10:00,390.8,390.8,390.56,390.79,801.0,390.8,390.8,390.56,390.79,801.0
2025-05-09 11:15:00,390.84,391.03,390.68,390.69,1500.0,390.84,391.03,390.68,390.69,1500.0
2025-05-09 11:20:00,390.61,390.61,390.37,390.51,1200.0,390.61,390.61,390.37,390.51,1200.0
2025-05-09 11:25:00,390.68,391.15,390.57,391.15,2339.0,390.68,391.15,390.57,391.15,2339.0
2025-05-09 11:30:00,391.08,391.17,390.68,391.08,1300.0,391.08,391.17,390.68,391.08,1300.0
2025-05-09 11:35:00,392.0,392.08,391.73,392.07,500.0,392.0,392.08,391.73,392.07,500.0
2025-05-09 11:40:00,392.0,392.0,391.44,391.44,700.0,392.0,392.0,391.44,391.44,700.0
2025-05-09 11:45:00,391.63,392.41,391.53,392.4,500.0,391.63,392.41,391.53,392.4,500.0
2025-05-09 11:50:00,392.41,392.94,392.4,392.73,708.0,392.41,392.94,392.4,392.73,708.0
2025-05-09 11:55:00,392.81,392.82,392.42,392.62,1101.0,392.81,392.82,392.42,392.62,1101.0
2025-05-09 12:00:00,392.25,392.25,391.07,391.07,1353.0,392.25,392.25,391.07,391.07,1353.0
2025-05-09 12:05:00,391.51,391.51,391.51,391.51,100.0,391.51,391.51,391.51,391.51,100.0
2025-05-09 12:10:00,391.21,391.32,390.71,391.26,1420.0,391.21,391.32,390.71,391.26,1420.0
2025-05-09 12:15:00,391.48,391.48,391.39,391.39,235.0,391.48,391.48,391.39,391.39,235.0
2025-05-09 12:20:00,391.79,391.79,391.79,391.79,200.0,391.79,391.79,391.79,391.79,200.0
2025-05-09 12:25:00,391.69,391.69,391.08,391.15,1000.0,391.69,391.69,391.08,391.15,1000.0
2025-05-09 12:30:00,391.27,391.46,391.15,391.46,1026.0,391.27,391.46,391.15,391.46,1026.0
2025-05-09 12:35:00,391.73,392.29,391.72,391.75,400.0,391.73,392.29,391.72,391.75,400.0
2025-05-09 12:40:00,391.83,391.83,391.71,391.72,513.0,391.83,391.83,391.71,391.72,513.0
2025-05-09 12:45:00,391.26,391.62,391.26,391.52,948.0,391.26,391.62,391.26,391.52,948.0
2025-05-09 12:50:00,391.51,392.16,391.51,392.08,700.0,391.51,392.16,391.51,392.08,700.0
2025-05-09 12:55:00,392.07,392.51,391.96,391.97,500.0,392.07,392.51,391.96,391.97,500.0
2025-05-09 13:00:00,391.74,391.97,391.64,391.72,1228.0,391.74,391.97,391.64,391.72,1228.0
2025-05-09 13:05:00,391.56,392.16,391.56,392.16,600.0,391.56,392.16,391.56,392.16,600.0
2025-05-09 13:10:00,392.79,392.79,392.48,392.48,504.0,392.79,392.79,392.48,392.48,504.0
2025-05-09 13:15:00,392.68,392.96,392.48,392.49,707.0,392.68,392.96,392.48,392.49,707.0
2025-05-09 13:20:00,392.86,393.0,392.02,392.92,4022.0,392.86,393.0,392.02,392.92,4022.0
2025-05-09 13:25:00,392.91,393.03,392.91,393.03,256.0,392.91,393.03,392.91,393.03,256.0
2025-05-09 13:30:00,393.02,393.02,392.69,392.87,1100.0,393.02,393.02,392.69,392.87,1100.0
2025-05-09 13:35:00,392.94,392.94,392.5,392.5,1100.0,392.94,392.94,392.5,392.5,1100.0
2025-05-09 13:40:00,392.36,392.72,392.01,392.01,1301.0,392.36,392.72,392.01,392.01,1301.0
2025-05-09 13:45:00,392.31,392.31,392.3,392.31,582.0,392.31,392.31,392.3,392.31,582.0
2025-05-09 13:50:00,392.29,392.6,391.93,392.19,1833.0,392.29,392.6,391.93,392.19,1833.0
2025-05-09 13:55:00,392.19,393.12,392.19,393.12,1263.0,392.19,393.12,392.19,393.12,1263.0
2025-05-09 14:00:00,393.12,393.12,392.52,392.52,400.0,393.12,393.12,392.52,392.52,400.0
2025-05-09 14:05:00,392.63,392.63,391.96,391.96,4290.0,392.63,392.63,391.96,391.96,4290.0
2025-05-09 14:10:00,392.31,392.32,392.01,392.24,600.0,392.31,392.32,392.01,392.24,600.0
2025-05-09 14:15:00,392.24,392.61,391.87,392.05,2642.0,392.24,392.61,391.87,392.05,2642.0
2025-05-09 14:20:00,392.05,392.05,391.74,391.74,300.0,392.05,392.05,391.74,391.74,300.0
2025-05-09 14:25:00,392.05,392.06,391.52,391.52,700.0,392.05,392.06,391.52,391.52,700.0
2025-05-09 14:30:00,391.36,391.36,390.44,390.44,2588.0,391.36,391.36,390.44,390.44,2588.0
2025-05-09 14:35:00,390.45,390.64,390.29,390.64,900.0,390.45,390.64,390.29,390.64,900.0
2025-05-09 14:40:00,390.99,391.15,390.99,391.14,1653.0,390.99,391.15,390.99,391.14,1653.0
2025-05-09 14:45:00,391.4,391.4,391.39,391.4,199.0,391.4,391.4,391.39,391.4,199.0
2025-05-09 14:50:00,391.63,391.65,391.25,391.27,2218.0,391.63,391.65,391.25,391.27,2218.0
2025-05-09 14:55:00,391.29,391.49,391.06,391.06,1400.0,391.29,391.49,391.06,391.06,1400.0
2025-05-09 15:00:00,391.13,391.67,391.13,391.35,2788.0,391.13,391.67,391.13,391.35,2788.0
2025-05-09 15:05:00,391.6,392.47,391.59,392.39,816.0,391.6,392.47,391.59,392.39,816.0
2025-05-09 15:10:00,392.47,392.77,391.97,392.27,3022.0,392.47,392.77,391.97,392.27,3022.0
2025-05-09 15:15:00,391.97,392.43,391.62,392.43,3492.0,391.97,392.43,391.62,392.43,3492.0
2025-05-09 15:20:00,392.17,392.39,392.16,392.27,1000.0,392.17,392.39,392.16,392.27,1000.0
2025-05-09 15:25:00,392.34,392.34,391.82,391.99,2036.0,392.34,392.34,391.82,391.99,2036.0
2025-05-09 15:30:00,392.08,392.6,391.53,392.54,6583.0,392.08,392.6,391.53,392.54,6583.0
2025-05-09 15:35:00,392.6,393.24,392.35,393.15,4621.0,392.6,393.24,392.35,393.15,4621.0
2025-05-09 15:40:00,393.35,393.43,392.83,393.34,3509.0,393.35,393.43,392.83,393.34,3509.0
2025-05-09 15:45:00,393.52,393.53,392.65,393.27,4740.0,393.52,393.53,392.65,393.27,4740.0
2025-05-09 15:50:00,393.14,394.16,392.95,394.03,5784.0,393.14,394.16,392.95,394.03,5784.0
2025-05-09 15:55:00,393.81,393.81,392.02,392.02,21395.0,393.81,393.81,392.02,392.02,21395.0
2025-05-12 09:30:00,409.97,421.71,407.15,418.42,57194.0,409.97,421.71,407.15,418.42,57194.0
2025-05-12 09:35:00,417.31,418.0,414.87,416.1,7838.0,417.31,418.0,414.87,416.1,7838.0
2025-05-12 09:40:00,417.12,418.44,415.93,416.58,6921.0,417.12,418.44,415.93,416.58,6921.0
2025-05-12 09:45:00,416.29,416.47,413.28,414.45,11816.0,416.29,416.47,413.28,414.45,11816.0
2025-05-12 09:50:00,414.77,414.91,412.0,413.03,6467.0,414.77,414.91,412.0,413.03,6467.0
2025-05-12 09:55:00,412.75,412.8,410.4,411.46,7713.0,412.75,412.8,410.4,411.46,7713.0
2025-05-12 10:00:00,411.46,414.44,411.44,413.05,5079.0,411.46,414.44,411.44,413.05,5079.0
2025-05-12 10:05:00,412.87,413.17,411.95,412.28,5592.0,412.87,413.17,411.95,412.28,5592.0
2025-05-12 10:10:00,412.29,413.47,412.25,412.54,5293.0,412.29,413.47,412.25,412.54,5293.0
2025-05-12 10:15:00,413.04,413.12,411.74,412.57,1777.0,413.04,413.12,411.74,412.57,1777.0
2025-05-12 10:20:00,412.95,415.0,412.76,414.76,5190.0,412.95,415.0,412.76,414.76,5190.0
2025-05-12 10:25:00,413.92,414.07,413.27,413.95,2909.0,413.92,414.07,413.27,413.95,2909.0
2025-05-12 10:30:00,413.8,413.9,411.54,411.88,7941.0,413.8,413.9,411.54,411.88,7941.0
2025-05-12 10:35:00,412.14,412.14,410.4,411.74,4193.0,412.14,412.14,410.4,411.74,4193.0
2025-05-12 10:40:00,412.11,412.54,411.68,411.89,3755.0,412.11,412.54,411.68,411.89,3755.0
2025-05-12 10:45:00,411.65,412.62,410.62,412.48,8801.0,411.65,412.62,410.62,412.48,8801.0
2025-05-12 10:50:00,412.29,412.51,411.82,412.28,1291.0,412.29,412.51,411.82,412.28,1291.0
2025-05-12 10:55:00,411.6,411.79,410.87,410.87,2505.0,411.6,411.79,410.87,410.87,2505.0
2025-05-12 11:00:00,411.05,411.98,411.05,411.79,4313.0,411.05,411.98,411.05,411.79,4313.0
2025-05-12 11:05:00,411.95,412.44,411.45,411.5,2860.0,411.95,412.44,411.45,411.5,2860.0
2025-05-12 11:10:00,411.33,411.92,411.0,411.33,2340.0,411.33,411.92,411.0,411.33,2340.0
2025-05-12 11:15:00,411.61,411.69,410.56,411.64,2913.0,411.61,411.69,410.56,411.64,2913.0
2025-05-12 11:20:00,411.96,412.41,411.61,412.31,5066.0,411.96,412.41,411.61,412.31,5066.0
2025-05-12 11:25:00,412.77,413.62,412.77,412.86,6133.0,412.77,413.62,412.77,412.86,6133.0
2025-05-12 11:30:00,412.53,412.53,410.37,410.8,3352.0,412.53,412.53,410.37,410.8,3352.0
2025-05-12 11:35:00,410.55,411.9,410.37,411.81,4009.0,410.55,411.9,410.37,411.81,4009.0
2025-05-12 11:40:00,411.21,412.15,411.2,412.15,2714.0,411.21,412.15,411.2,412.15,2714.0
2025-05-12 11:45:00,411.91,413.2,411.9,413.14,4439.0,411.91,413.2,411.9,413.14,4439.0
2025-05-12 11:50:00,413.73,414.08,411.9,412.32,8302.0,413.73,414.08,411.9,412.32,8302.0
2025-05-12 11:55:00,412.71,412.71,411.7,412.3,1739.0,412.71,412.71,411.7,412.3,1739.0
2025-05-12 12:00:00,412.31,412.59,411.88,411.88,1201.0,412.31,412.59,411.88,411.88,1201.0
2025-05-12 12:05:00,412.7,414.48,412.5,413.99,3695.0,412.7,414.48,412.5,413.99,3695.0
2025-05-12 12:10:00,414.39,414.39,413.66,413.81,1337.0,414.39,414.39,413.66,413.81,1337.0
2025-05-12 12:15:00,413.35,413.95,413.32,413.95,1203.0,413.35,413.95,413.32,413.95,1203.0
2025-05-12 12:20:00,413.96,414.28,413.62,413.99,2200.0,413.96,414.28,413.62,413.99,2200.0
2025-05-12 12:25:00,414.07,414.07,412.66,412.66,3408.0,414.07,414.07,412.66,412.66,3408.0
2025-05-12 12:30:00,412.78,413.37,412.59,413.16,2144.0,412.78,413.37,412.59,413.16,2144.0
2025-05-12 12:35:00,413.22,414.71,412.88,413.85,3147.0,413.22,414.71,412.88,413.85,3147.0
2025-05-12 12:40:00,413.85,414.33,413.48,413.9,5607.0,413.85,414.33,413.48,413.9,5607.0
2025-05-12 12:45:00,413.9,414.21,413.68,414.21,2051.0,413.9,414.21,413.68,414.21,2051.0
2025-05-12 12:50:00,414.19,414.71,414.08,414.71,2530.0,414.19,414.71,414.08,414.71,2530.0
2025-05-12 12:55:00,415.0,415.0,413.76,414.16,5216.0,415.0,415.0,413.76,414.16,5216.0
2025-05-12 13:00:00,414.12,414.35,413.69,414.24,5555.0,414.12,414.35,413.69,414.24,5555.0
2025-05-12 13:05:00,414.32,415.59,414.32,415.11,4400.0,414.32,415.59,414.32,415.11,4400.0
2025-05-12 13:10:00,415.08,415.3,414.61,414.66,3705.0,415.08,415.3,414.61,414.66,3705.0
2025-05-12 13:15:00,414.39,414.6,413.8,413.81,4027.0,414.39,414.6,413.8,413.81,4027.0
2025-05-12 13:20:00,413.81,414.1,413.31,413.71,2665.0,413.81,414.1,413.31,413.71,2665.0
2025-05-12 13:25:00,414.07,414.69,413.83,413.84,2632.0,414.07,414.69,413.83,413.84,2632.0
2025-05-12 13:30:00,413.84,414.69,413.6,413.6,2692.0,413.84,414.69,413.6,413.6,2692.0
2025-05-12 13:35:00,413.69,414.01,413.52,413.66,1362.0,413.69,414.01,413.52,413.66,1362.0
2025-05-12 13:40:00,413.66,414.49,413.65,413.84,3114.0,413.66,414.49,413.65,413.84,3114.0
2025-05-12 13:45:00,413.72,414.18,413.72,413.81,1507.0,413.72,414.18,413.72,413.81,1507.0
2025-05-12 13:50:00,413.78,414.63,413.74,414.49,1323.0,413.78,414.63,413.74,414.49,1323.0
2025-05-12 13:55:00,414.37,414.61,414.23,414.25,2593.0,414.37,414.61,414.23,414.25,2593.0
2025-05-12 14:00:00,414.34,415.0,414.06,415.0,5186.0,414.34,415.0,414.06,415.0,5186.0
2025-05-12 14:05:00,415.06,415.4,414.98,414.98,3631.0,415.06,415.4,414.98,414.98,3631.0
2025-05-12 14:10:00,415.21,415.78,415.12,415.78,3051.0,415.21,415.78,415.12,415.78,3051.0
2025-05-12 14:15:00,415.63,416.47,415.62,416.47,2965.0,415.63,416.47,415.62,416.47,2965.0
2025-05-12 14:20:00,416.12,416.23,415.44,416.23,1600.0,416.12,416.23,415.44,416.23,1600.0
2025-05-12 14:25:00,415.97,415.97,414.65,415.03,2968.0,415.97,415.97,414.65,415.03,2968.0
2025-05-12 14:30:00,415.03,415.48,415.02,415.48,1995.0,415.03,415.48,415.02,415.48,1995.0
2025-05-12 14:35:00,415.47,416.03,415.2,416.03,4693.0,415.47,416.03,415.2,416.03,4693.0
2025-05-12 14:40:00,416.41,416.71,415.92,415.92,4815.0,416.41,416.71,415.92,415.92,4815.0
2025-05-12 14:45:00,416.14,416.62,416.09,416.62,2041.0,416.14,416.62,416.09,416.62,2041.0
2025-05-12 14:50:00,416.33,416.62,415.88,416.18,2432.0,416.33,416.62,415.88,416.18,2432.0
2025-05-12 14:55:00,416.18,416.93,416.17,416.52,4312.0,416.18,416.93,416.17,416.52,4312.0
2025-05-12 15:00:00,416.24,416.58,415.79,416.51,4302.0,416.24,416.58,415.79,416.51,4302.0
2025-05-12 15:05:00,416.51,416.59,416.06,416.06,2960.0,416.51,416.59,416.06,416.06,2960.0
2025-05-12 15:10:00,416.06,416.38,415.69,416.18,8080.0,416.06,416.38,415.69,416.18,8080.0
2025-05-12 15:15:00,415.85,416.26,415.85,416.26,3556.0,415.85,416.26,415.85,416.26,3556.0
2025-05-12 15:20:00,416.0,417.14,416.0,416.55,4355.0,416.0,417.14,416.0,416.55,4355.0
2025-05-12 15:25:00,416.55,416.55,415.64,415.64,4023.0,416.55,416.55,415.64,415.64,4023.0
2025-05-12 15:30:00,415.87,416.75,415.87,416.42,5620.0,415.87,416.75,415.87,416.42,5620.0
2025-05-12 15:35:00,416.45,416.94,416.07,416.08,6444.0,416.45,416.94,416.07,416.08,6444.0
2025-05-12 15:40:00,416.13,416.51,416.07,416.38,5462.0,416.13,416.51,416.07,416.38,5462.0
2025-05-12 15:45:00,416.35,416.35,413.77,414.85,22790.0,416.35,416.35,413.77,414.85,22790.0
2025-05-12 15:50:00,414.86,415.23,413.59,413.88,34516.0,414.86,415.23,413.59,413.88,34516.0
2025-05-12 15:55:00,414.4,414.84,411.99,412.14,69848.0,414.4,414.84,411.99,412.14,69848.0
2025-05-13 09:30:00,412.81,414.95,410.65,414.95,7224.0,412.81,414.95,410.65,414.95,7224.0
2025-05-13 09:35:00,415.16,416.05,414.66,416.05,1000.0,415.16,416.05,414.66,416.05,1000.0
2025-05-13 09:40:00,414.67,414.67,414.66,414.67,300.0,414.67,414.67,414.66,414.67,300.0
2025-05-13 09:45:00,414.47,414.64,413.5,414.0,1771.0,414.47,414.64,413.5,414.0,1771.0
2025-05-13 09:50:00,414.97,414.97,413.99,413.99,900.0,414.97,414.97,413.99,413.99,900.0
2025-05-13 09:55:00,414.03,414.54,413.8,414.48,600.0,414.03,414.54,413.8,414.48,600.0
2025-05-13 10:00:00,414.25,416.89,414.12,416.89,3374.0,414.25,416.89,414.12,416.89,3374.0
2025-05-13 10:05:00,416.57,416.57,415.9,416.36,4964.0,416.57,416.57,415.9,416.36,4964.0
2025-05-13 10:10:00,416.59,416.59,416.08,416.36,1428.0,416.59,416.59,416.08,416.36,1428.0
2025-05-13 10:15:00,416.43,417.58,416.43,417.58,400.0,416.43,417.58,416.43,417.58,400.0
2025-05-13 10:20:00,417.74,417.74,416.89,417.31,1345.0,417.74,417.74,416.89,417.31,1345.0
2025-05-13 10:25:00,416.85,417.51,416.08,416.08,1000.0,416.85,417.51,416.08,416.08,1000.0
2025-05-13 10:30:00,415.83,415.89,415.61,415.89,700.0,415.83,415.89,415.61,415.89,700.0
2025-05-13 10:35:00,416.09,417.67,416.09,417.62,850.0,416.09,417.67,416.09,417.62,850.0
2025-05-13 10:40:00,416.22,416.3,416.01,416.03,1100.0,416.22,416.3,416.01,416.03,1100.0
2025-05-13 10:45:00,415.94,415.94,415.0,415.26,600.0,415.94,415.94,415.0,415.26,600.0
2025-05-13 10:50:00,414.94,415.65,414.93,415.65,1100.0,414.94,415.65,414.93,415.65,1100.0
2025-05-13 10:55:00,415.4,415.88,415.4,415.77,8540.0,415.4,415.88,415.4,415.77,8540.0
2025-05-13 11:00:00,415.25,415.69,415.25,415.25,497.0,415.25,415.69,415.25,415.25,497.0
2025-05-13 11:05:00,416.27,416.93,415.61,415.61,1775.0,416.27,416.93,415.61,415.61,1775.0
2025-05-13 11:10:00,415.49,415.75,415.42,415.75,300.0,415.49,415.75,415.42,415.75,300.0
2025-05-13 11:15:00,416.12,416.47,416.09,416.47,300.0,416.12,416.47,416.09,416.47,300.0
2025-05-13 11:20:00,416.12,416.12,415.99,416.12,500.0,416.12,416.12,415.99,416.12,500.0
2025-05-13 11:25:00,416.12,416.85,416.11,416.42,900.0,416.12,416.85,416.11,416.42,900.0
2025-05-13 11:30:00,416.65,417.0,416.3,416.99,1298.0,416.65,417.0,416.3,416.99,1298.0
2025-05-13 11:35:00,417.02,417.38,416.99,417.36,1040.0,417.02,417.38,416.99,417.36,1040.0
2025-05-13 11:40:00,417.53,418.22,417.44,417.69,4395.0,417.53,418.22,417.44,417.69,4395.0
2025-05-13 11:45:00,417.67,417.67,417.2,417.27,1530.0,417.67,417.67,417.2,417.27,1530.0
2025-05-13 11:50:00,416.53,416.53,416.53,416.53,100.0,416.53,416.53,416.53,416.53,100.0
2025-05-13 11:55:00,415.9,416.33,415.64,415.95,8900.0,415.9,416.33,415.64,415.95,8900.0
2025-05-13 12:00:00,416.12,416.24,415.65,415.94,7357.0,416.12,416.24,415.65,415.94,7357.0
2025-05-13 12:05:00,416.06,416.52,416.05,416.07,1918.0,416.06,416.52,416.05,416.07,1918.0
2025-05-13 12:10:00,415.86,416.03,415.85,416.03,900.0,415.86,416.03,415.85,416.03,900.0
2025-05-13 12:15:00,416.0,416.16,416.0,416.16,999.0,416.0,416.16,416.0,416.16,999.0
2025-05-13 12:20:00,415.99,416.57,415.98,416.49,900.0,415.99,416.57,415.98,416.49,900.0
2025-05-13 12:25:00,416.51,416.51,416.37,416.48,1924.0,416.51,416.51,416.37,416.48,1924.0
2025-05-13 12:30:00,416.0,416.0,415.43,415.43,5857.0,416.0,416.0,415.43,415.43,5857.0
2025-05-13 12:35:00,414.94,415.63,414.94,415.01,1753.0,414.94,415.63,414.94,415.01,1753.0
2025-05-13 12:40:00,415.2,415.32,413.32,414.3,8941.0,415.2,415.32,413.32,414.3,8941.0
2025-05-13 12:45:00,413.57,414.07,413.57,413.79,1354.0,413.57,414.07,413.57,413.79,1354.0
2025-05-13 12:50:00,413.54,413.54,413.5,413.5,299.0,413.54,413.54,413.5,413.5,299.0
2025-05-13 12:55:00,413.0,413.0,412.34,412.34,1499.0,413.0,413.0,412.34,412.34,1499.0
2025-05-13 13:00:00,412.13,412.99,412.13,412.72,1321.0,412.13,412.99,412.13,412.72,1321.0
2025-05-13 13:05:00,413.02,413.03,412.02,412.5,1510.0,413.02,413.03,412.02,412.5,1510.0
2025-05-13 13:10:00,412.16,412.16,412.15,412.16,100.0,412.16,412.16,412.15,412.16,100.0
2025-05-13 13:15:00,412.5,413.02,412.5,412.9,1010.0,412.5,413.02,412.5,412.9,1010.0
2025-05-13 13:20:00,412.79,413.1,412.59,412.85,2100.0,412.79,413.1,412.59,412.85,2100.0
2025-05-13 13:25:00,413.01,413.16,412.91,412.91,1700.0,413.01,413.16,412.91,412.91,1700.0
2025-05-13 13:30:00,413.15,413.23,412.89,412.89,1203.0,413.15,413.23,412.89,412.89,1203.0
2025-05-13 13:35:00,413.12,413.22,412.96,412.96,1600.0,413.12,413.22,412.96,412.96,1600.0
2025-05-13 13:40:00,412.85,413.33,412.85,413.14,1000.0,412.85,413.33,412.85,413.14,1000.0
2025-05-13 13:45:00,412.96,412.96,412.96,412.96,100.0,412.96,412.96,412.96,412.96,100.0
2025-05-13 13:50:00,412.59,412.72,412.34,412.65,400.0,412.59,412.72,412.34,412.65,400.0
2025-05-13 13:55:00,412.64,412.64,412.64,412.64,100.0,412.64,412.64,412.64,412.64,100.0
2025-05-13 14:00:00,412.61,413.18,412.6,413.18,1475.0,412.61,413.18,412.6,413.18,1475.0
2025-05-13 14:05:00,413.08,413.36,412.9,413.35,2307.0,413.08,413.36,412.9,413.35,2307.0
2025-05-13 14:10:00,413.53,414.54,413.53,414.2,1200.0,413.53,414.54,413.53,414.2,1200.0
2025-05-13 14:15:00,414.03,414.35,414.02,414.35,1300.0,414.03,414.35,414.02,414.35,1300.0
2025-05-13 14:20:00,414.56,415.42,414.43,414.8,3878.0,414.56,415.42,414.43,414.8,3878.0
2025-05-13 14:25:00,414.79,415.38,414.78,414.85,1420.0,414.79,415.38,414.78,414.85,1420.0
2025-05-13 14:30:00,414.8,415.06,414.35,414.35,2100.0,414.8,415.06,414.35,414.35,2100.0
2025-05-13 14:35:00,414.32,414.5,414.32,414.49,331.0,414.32,414.5,414.32,414.49,331.0
2025-05-13 14:40:00,414.4,414.57,413.7,413.75,2005.0,414.4,414.57,413.7,413.75,2005.0
2025-05-13 14:45:00,413.8,414.49,413.79,414.49,2191.0,413.8,414.49,413.79,414.49,2191.0
2025-05-13 14:50:00,414.12,414.39,414.1,414.27,1000.0,414.12,414.39,414.1,414.27,1000.0
2025-05-13 14:55:00,414.48,414.77,414.47,414.7,700.0,414.48,414.77,414.47,414.7,700.0
2025-05-13 15:00:00,415.01,415.01,414.72,414.84,900.0,415.01,415.01,414.72,414.84,900.0
2025-05-13 15:05:00,414.89,414.89,414.89,414.89,422.0,414.89,414.89,414.89,414.89,422.0
2025-05-13 15:10:00,414.75,415.03,413.98,414.27,18689.0,414.75,415.03,413.98,414.27,18689.0
2025-05-13 15:15:00,414.11,414.11,413.52,413.68,3900.0,414.11,414.11,413.52,413.68,3900.0
2025-05-13 15:20:00,413.68,413.81,413.38,413.38,7595.0,413.68,413.81,413.38,413.38,7595.0
2025-05-13 15:25:00,413.39,413.52,412.79,412.8,1690.0,413.39,413.52,412.79,412.8,1690.0
2025-05-13 15:30:00,412.83,413.24,412.77,412.96,10272.0,412.83,413.24,412.77,412.96,10272.0
2025-05-13 15:35:00,412.76,412.9,412.47,412.77,5593.0,412.76,412.9,412.47,412.77,5593.0
2025-05-13 15:40:00,412.78,412.89,412.19,412.77,2000.0,412.78,412.89,412.19,412.77,2000.0
2025-05-13 15:45:00,412.55,412.55,411.77,411.77,2700.0,412.55,412.55,411.77,411.77,2700.0
2025-05-13 15:50:00,411.62,413.12,411.29,412.4,9850.0,411.62,413.12,411.29,412.4,9850.0
2025-05-13 15:55:00,412.03,412.48,411.87,412.21,21604.0,412.03,412.48,411.87,412.21,21604.0
2025-05-14 09:30:00,412.62,414.06,411.46,411.65,14827.0,412.62,414.06,411.46,411.65,14827.0
2025-05-14 09:35:00,411.44,412.23,411.29,411.3,2020.0,411.44,412.23,411.29,411.3,2020.0
2025-05-14 09:40:00,411.54,412.45,410.96,411.77,1938.0,411.54,412.45,410.96,411.77,1938.0
2025-05-14 09:45:00,412.47,412.47,411.77,411.77,985.0,412.47,412.47,411.77,411.77,985.0
2025-05-14 09:50:00,411.42,412.51,411.42,412.51,1512.0,411.42,412.51,411.42,412.51,1512.0
2025-05-14 09:55:00,412.83,413.29,412.49,413.24,1180.0,412.83,413.29,412.49,413.24,1180.0
2025-05-14 10:00:00,412.48,416.07,412.25,416.07,3190.0,412.48,416.07,412.25,416.07,3190.0
2025-05-14 10:05:00,416.1,416.43,415.84,415.91,2600.0,416.1,416.43,415.84,415.91,2600.0
2025-05-14 10:10:00,415.3,415.3,413.22,414.55,873.0,415.3,415.3,413.22,414.55,873.0
2025-05-14 10:15:00,414.69,415.05,414.57,414.75,1375.0,414.69,415.05,414.57,414.75,1375.0
2025-05-14 10:20:00,415.49,415.63,415.41,415.63,705.0,415.49,415.63,415.41,415.63,705.0
2025-05-14 10:25:00,416.11,416.12,416.01,416.12,307.0,416.11,416.12,416.01,416.12,307.0
2025-05-14 10:30:00,416.45,417.0,415.49,416.56,3540.0,416.45,417.0,415.49,416.56,3540.0
2025-05-14 10:35:00,417.15,417.79,417.06,417.64,3424.0,417.15,417.79,417.06,417.64,3424.0
2025-05-14 10:40:00,417.64,417.83,417.28,417.83,801.0,417.64,417.83,417.28,417.83,801.0
2025-05-14 10:45:00,417.83,418.06,417.33,417.66,3143.0,417.83,418.06,417.33,417.66,3143.0
2025-05-14 10:50:00,417.06,417.44,417.0,417.27,5450.0,417.06,417.44,417.0,417.27,5450.0
2025-05-14 10:55:00,417.34,417.34,415.45,415.87,5268.0,417.34,417.34,415.45,415.87,5268.0
2025-05-14 11:00:00,416.59,416.76,415.76,416.44,2000.0,416.59,416.76,415.76,416.44,2000.0
2025-05-14 11:05:00,416.32,416.32,415.53,415.68,900.0,416.32,416.32,415.53,415.68,900.0
2025-05-14 11:10:00,416.25,416.63,415.84,416.08,965.0,416.25,416.63,415.84,416.08,965.0
2025-05-14 11:15:00,415.69,415.78,415.55,415.65,1375.0,415.69,415.78,415.55,415.65,1375.0
2025-05-14 11:20:00,416.02,416.02,415.64,415.75,3800.0,416.02,416.02,415.64,415.75,3800.0
2025-05-14 11:25:00,415.33,415.58,414.7,415.29,4293.0,415.33,415.58,414.7,415.29,4293.0
2025-05-14 11:30:00,415.3,416.82,415.29,416.57,5296.0,415.3,416.82,415.29,416.57,5296.0
2025-05-14 11:35:00,416.16,416.34,415.66,416.34,1214.0,416.16,416.34,415.66,416.34,1214.0
2025-05-14 11:40:00,416.16,416.88,416.16,416.62,2100.0,416.16,416.88,416.16,416.62,2100.0
2025-05-14 11:45:00,416.43,416.61,416.03,416.03,420.0,416.43,416.61,416.03,416.03,420.0
2025-05-14 11:50:00,416.42,416.45,416.31,416.31,300.0,416.42,416.45,416.31,416.31,300.0
2025-05-14 11:55:00,416.31,416.31,416.31,416.31,0.0,416.31,416.31,416.31,416.31,0.0
2025-05-14 12:00:00,416.36,417.19,416.36,417.19,1200.0,416.36,417.19,416.36,417.19,1200.0
2025-05-14 12:05:00,417.19,417.19,417.19,417.19,0.0,417.19,417.19,417.19,417.19,0.0
2025-05-14 12:10:00,416.16,416.16,415.78,415.79,300.0,416.16,416.16,415.78,415.79,300.0
2025-05-14 12:15:00,415.62,415.67,415.62,415.62,700.0,415.62,415.67,415.62,415.62,700.0
2025-05-14 12:20:00,415.13,415.13,414.93,414.94,400.0,415.13,415.13,414.93,414.94,400.0
2025-05-14 12:25:00,415.47,415.5,414.7,414.7,600.0,415.47,415.5,414.7,414.7,600.0
2025-05-14 12:30:00,414.99,415.53,414.95,415.53,800.0,414.99,415.53,414.95,415.53,800.0
2025-05-14 12:35:00,415.19,415.19,415.19,415.19,300.0,415.19,415.19,415.19,415.19,300.0
2025-05-14 12:40:00,415.19,415.19,415.19,415.19,0.0,415.19,415.19,415.19,415.19,0.0
2025-05-14 12:45:00,413.99,414.37,413.98,414.16,636.0,413.99,414.37,413.98,414.16,636.0
2025-05-14 12:50:00,414.16,414.23,413.97,413.97,837.0,414.16,414.23,413.97,413.97,837.0
2025-05-14 12:55:00,413.94,414.15,413.67,413.83,2164.0,413.94,414.15,413.67,413.83,2164.0
2025-05-14 13:00:00,413.65,413.83,413.65,413.83,1180.0,413.65,413.83,413.65,413.83,1180.0
2025-05-14 13:05:00,413.74,414.11,413.73,414.11,3652.0,413.74,414.11,413.73,414.11,3652.0
2025-05-14 13:10:00,413.43,413.47,412.8,412.81,769.0,413.43,413.47,412.8,412.81,769.0
2025-05-14 13:15:00,412.56,412.56,412.56,412.56,100.0,412.56,412.56,412.56,412.56,100.0
2025-05-14 13:20:00,412.09,412.09,410.59,410.6,3078.0,412.09,412.09,410.59,410.6,3078.0
2025-05-14 13:25:00,410.81,411.06,410.31,410.5,2567.0,410.81,411.06,410.31,410.5,2567.0
2025-05-14 13:30:00,410.34,412.08,410.33,411.36,3852.0,410.34,412.08,410.33,411.36,3852.0
2025-05-14 13:35:00,411.39,412.56,411.38,412.56,1232.0,411.39,412.56,411.38,412.56,1232.0
2025-05-14 13:40:00,412.18,412.2,412.05,412.15,400.0,412.18,412.2,412.05,412.15,400.0
2025-05-14 13:45:00,411.73,411.98,411.68,411.68,507.0,411.73,411.98,411.68,411.68,507.0
2025-05-14 13:50:00,411.92,411.92,411.47,411.47,700.0,411.92,411.92,411.47,411.47,700.0
2025-05-14 13:55:00,411.41,411.56,411.41,411.52,800.0,411.41,411.56,411.41,411.52,800.0
2025-05-14 14:00:00,411.55,411.81,411.44,411.8,2479.0,411.55,411.81,411.44,411.8,2479.0
2025-05-14 14:05:00,411.68,412.17,411.67,411.77,1020.0,411.68,412.17,411.67,411.77,1020.0
2025-05-14 14:10:00,411.75,411.76,411.33,411.68,1341.0,411.75,411.76,411.33,411.68,1341.0
2025-05-14 14:15:00,411.37,411.99,411.04,411.95,1620.0,411.37,411.99,411.04,411.95,1620.0
2025-05-14 14:20:00,411.98,412.17,411.57,411.58,848.0,411.98,412.17,411.57,411.58,848.0
2025-05-14 14:25:00,411.29,411.3,411.27,411.27,395.0,411.29,411.3,411.27,411.27,395.0
2025-05-14 14:30:00,411.14,412.27,411.14,412.27,2198.0,411.14,412.27,411.14,412.27,2198.0
2025-05-14 14:35:00,412.05,412.05,411.76,411.76,500.0,412.05,412.05,411.76,411.76,500.0
2025-05-14 14:40:00,411.98,412.32,411.62,412.32,1550.0,411.98,412.32,411.62,412.32,1550.0
2025-05-14 14:45:00,412.1,412.26,412.01,412.01,729.0,412.1,412.26,412.01,412.01,729.0
2025-05-14 14:50:00,412.01,412.15,411.88,412.15,775.0,412.01,412.15,411.88,412.15,775.0
2025-05-14 14:55:00,412.08,412.09,411.51,411.93,1610.0,412.08,412.09,411.51,411.93,1610.0
2025-05-14 15:00:00,411.99,412.43,411.79,412.43,700.0,411.99,412.43,411.79,412.43,700.0
2025-05-14 15:05:00,412.44,412.59,412.16,412.16,1500.0,412.44,412.59,412.16,412.16,1500.0
2025-05-14 15:10:00,412.32,412.74,412.22,412.48,3869.0,412.32,412.74,412.22,412.48,3869.0
2025-05-14 15:15:00,412.48,412.89,412.32,412.83,7156.0,412.48,412.89,412.32,412.83,7156.0
2025-05-14 15:20:00,412.67,412.88,412.16,412.75,12346.0,412.67,412.88,412.16,412.75,12346.0
2025-05-14 15:25:00,412.5,412.8,412.37,412.5,4761.0,412.5,412.8,412.37,412.5,4761.0
2025-05-14 15:30:00,412.5,412.6,411.78,411.78,3177.0,412.5,412.6,411.78,411.78,3177.0
2025-05-14 15:35:00,411.86,411.89,411.45,411.62,1610.0,411.86,411.89,411.45,411.62,1610.0
2025-05-14 15:40:00,411.17,412.3,411.08,412.01,2116.0,411.17,412.3,411.08,412.01,2116.0
2025-05-14 15:45:00,411.66,411.76,411.14,411.41,2708.0,411.66,411.76,411.14,411.41,2708.0
2025-05-14 15:50:00,411.44,412.05,410.91,411.99,8063.0,411.44,412.05,410.91,411.99,8063.0
2025-05-14 15:55:00,411.62,411.7,411.06,411.22,20533.0,411.62,411.7,411.06,411.22,20533.0
2025-05-15 09:30:00,406.81,410.0,406.81,408.04,9207.0,406.81,410.0,406.81,408.04,9207.0
2025-05-15 09:35:00,407.67,408.98,406.41,406.41,3469.0,407.67,408.98,406.41,406.41,3469.0
2025-05-15 09:40:00,406.11,407.26,406.08,406.95,2411.0,406.11,407.26,406.08,406.95,2411.0
2025-05-15 09:45:00,406.59,408.0,406.58,408.0,2256.0,406.59,408.0,406.58,408.0,2256.0
2025-05-15 09:50:00,407.59,408.18,406.89,408.11,2467.0,407.59,408.18,406.89,408.11,2467.0
2025-05-15 09:55:00,408.11,408.62,407.68,408.03,2400.0,408.11,408.62,407.68,408.03,2400.0
2025-05-15 10:00:00,408.03,408.41,407.36,407.95,1619.0,408.03,408.41,407.36,407.95,1619.0
2025-05-15 10:05:00,407.77,407.95,407.15,407.85,1209.0,407.77,407.95,407.15,407.85,1209.0
2025-05-15 10:10:00,407.78,408.69,407.73,407.84,800.0,407.78,408.69,407.73,407.84,800.0
2025-05-15 10:15:00,408.57,408.57,407.45,408.18,1095.0,408.57,408.57,407.45,408.18,1095.0
2025-05-15 10:20:00,408.18,409.25,408.01,409.25,1280.0,408.18,409.25,408.01,409.25,1280.0
2025-05-15 10:25:00,409.33,409.39,408.65,409.39,2000.0,409.33,409.39,408.65,409.39,2000.0
2025-05-15 10:30:00,409.0,409.7,409.0,409.44,2194.0,409.0,409.7,409.0,409.44,2194.0
2025-05-15 10:35:00,409.44,409.75,409.02,409.44,700.0,409.44,409.75,409.02,409.44,700.0
2025-05-15 10:40:00,409.44,409.97,409.43,409.85,500.0,409.44,409.97,409.43,409.85,500.0
2025-05-15 10:45:00,409.69,409.82,409.68,409.81,200.0,409.69,409.82,409.68,409.81,200.0
2025-05-15 10:50:00,409.48,409.48,408.27,408.27,1479.0,409.48,409.48,408.27,408.27,1479.0
2025-05-15 10:55:00,408.28,408.97,408.27,408.97,400.0,408.28,408.97,408.27,408.97,400.0
2025-05-15 11:00:00,409.07,409.84,409.07,409.84,400.0,409.07,409.84,409.07,409.84,400.0
2025-05-15 11:05:00,409.98,410.2,409.65,409.96,1480.0,409.98,410.2,409.65,409.96,1480.0
2025-05-15 11:10:00,409.96,410.05,409.95,410.04,800.0,409.96,410.05,409.95,410.04,800.0
2025-05-15 11:15:00,409.51,409.51,409.42,409.5,611.0,409.51,409.51,409.42,409.5,611.0
2025-05-15 11:20:00,408.97,409.74,408.97,409.36,800.0,408.97,409.74,408.97,409.36,800.0
2025-05-15 11:25:00,409.36,409.36,408.54,408.9,1200.0,409.36,409.36,408.54,408.9,1200.0
2025-05-15 11:30:00,409.27,409.27,408.88,408.89,700.0,409.27,409.27,408.88,408.89,700.0
2025-05-15 11:35:00,408.89,409.95,408.88,409.55,1400.0,408.89,409.95,408.88,409.55,1400.0
2025-05-15 11:40:00,409.57,410.15,409.41,409.77,2366.0,409.57,410.15,409.41,409.77,2366.0
2025-05-15 11:45:00,409.9,410.11,409.72,409.73,1100.0,409.9,410.11,409.72,409.73,1100.0
2025-05-15 11:50:00,409.31,409.63,409.3,409.63,500.0,409.31,409.63,409.3,409.63,500.0
2025-05-15 11:55:00,409.38,409.57,409.18,409.56,700.0,409.38,409.57,409.18,409.56,700.0
2025-05-15 12:00:00,409.46,410.3,409.45,410.1,1600.0,409.46,410.3,409.45,410.1,1600.0
2025-05-15 12:05:00,410.28,411.02,410.1,411.0,1205.0,410.28,411.02,410.1,411.0,1205.0
2025-05-15 12:10:00,410.94,411.11,410.94,411.06,600.0,410.94,411.11,410.94,411.06,600.0
2025-05-15 12:15:00,411.2,411.2,410.46,410.46,1866.0,411.2,411.2,410.46,410.46,1866.0
2025-05-15 12:20:00,410.47,410.47,410.33,410.33,700.0,410.47,410.47,410.33,410.33,700.0
2025-05-15 12:25:00,410.43,410.82,410.43,410.81,625.0,410.43,410.82,410.43,410.81,625.0
2025-05-15 12:30:00,410.71,410.95,410.71,410.75,650.0,410.71,410.95,410.71,410.75,650.0
2025-05-15 12:35:00,410.75,411.24,410.52,411.13,710.0,410.75,411.24,410.52,411.13,710.0
2025-05-15 12:40:00,410.68,410.68,410.36,410.37,1500.0,410.68,410.68,410.36,410.37,1500.0
2025-05-15 12:45:00,410.74,410.74,410.74,410.74,100.0,410.74,410.74,410.74,410.74,100.0
2025-05-15 12:50:00,410.71,410.71,410.36,410.36,200.0,410.71,410.71,410.36,410.36,200.0
2025-05-15 12:55:00,410.33,410.33,409.92,410.08,1870.0,410.33,410.33,409.92,410.08,1870.0
2025-05-15 13:00:00,410.19,410.19,410.19,410.19,165.0,410.19,410.19,410.19,410.19,165.0
2025-05-15 13:05:00,410.28,410.32,409.56,409.56,7124.0,410.28,410.32,409.56,409.56,7124.0
2025-05-15 13:10:00,409.31,409.45,408.98,408.99,3800.0,409.31,409.45,408.98,408.99,3800.0
2025-05-15 13:15:00,408.99,408.99,408.74,408.94,1500.0,408.99,408.99,408.74,408.94,1500.0
2025-05-15 13:20:00,408.96,409.07,408.74,408.94,900.0,408.96,409.07,408.74,408.94,900.0
2025-05-15 13:25:00,408.51,408.51,408.49,408.5,520.0,408.51,408.51,408.49,408.5,520.0
2025-05-15 13:30:00,408.04,408.23,407.82,407.82,1500.0,408.04,408.23,407.82,407.82,1500.0
2025-05-15 13:35:00,408.09,408.97,408.09,408.83,2340.0,408.09,408.97,408.09,408.83,2340.0
2025-05-15 13:40:00,408.81,409.01,408.48,408.48,1600.0,408.81,409.01,408.48,408.48,1600.0
2025-05-15 13:45:00,408.69,408.86,408.22,408.31,1469.0,408.69,408.86,408.22,408.31,1469.0
2025-05-15 13:50:00,408.0,408.45,407.86,408.36,1610.0,408.0,408.45,407.86,408.36,1610.0
2025-05-15 13:55:00,408.38,408.79,408.37,408.73,1500.0,408.38,408.79,408.37,408.73,1500.0
2025-05-15 14:00:00,408.59,408.94,408.56,408.83,6120.0,408.59,408.94,408.56,408.83,6120.0
2025-05-15 14:05:00,408.83,409.27,408.83,409.22,3003.0,408.83,409.27,408.83,409.22,3003.0
2025-05-15 14:10:00,408.92,409.22,408.84,408.84,1100.0,408.92,409.22,408.84,408.84,1100.0
2025-05-15 14:15:00,408.68,408.87,408.29,408.45,2300.0,408.68,408.87,408.29,408.45,2300.0
2025-05-15 14:20:00,408.42,409.03,408.4,409.03,1000.0,408.42,409.03,408.4,409.03,1000.0
2025-05-15 14:25:00,408.93,409.42,408.9,409.42,1004.0,408.93,409.42,408.9,409.42,1004.0
2025-05-15 14:30:00,409.48,409.98,409.47,409.88,1310.0,409.48,409.98,409.47,409.88,1310.0
2025-05-15 14:35:00,409.91,410.19,409.63,409.64,1400.0,409.91,410.19,409.63,409.64,1400.0
2025-05-15 14:40:00,409.73,409.96,409.35,409.56,1349.0,409.73,409.96,409.35,409.56,1349.0
2025-05-15 14:45:00,409.25,410.54,409.25,410.54,1500.0,409.25,410.54,409.25,410.54,1500.0
2025-05-15 14:50:00,410.24,410.82,410.14,410.69,2400.0,410.24,410.82,410.14,410.69,2400.0
2025-05-15 14:55:00,410.58,411.19,410.58,410.72,2500.0,410.58,411.19,410.58,410.72,2500.0
2025-05-15 15:00:00,410.43,410.74,410.42,410.44,900.0,410.43,410.74,410.42,410.44,900.0
2025-05-15 15:05:00,410.72,410.72,410.13,410.54,1250.0,410.72,410.72,410.13,410.54,1250.0
2025-05-15 15:10:00,410.73,410.8,410.48,410.69,3200.0,410.73,410.8,410.48,410.69,3200.0
2025-05-15 15:15:00,410.5,410.98,410.5,410.83,1000.0,410.5,410.98,410.5,410.83,1000.0
2025-05-15 15:20:00,410.83,410.93,410.52,410.83,2568.0,410.83,410.93,410.52,410.83,2568.0
2025-05-15 15:25:00,410.53,410.53,410.05,410.1,2276.0,410.53,410.53,410.05,410.1,2276.0
2025-05-15 15:30:00,410.33,410.77,410.11,410.75,3520.0,410.33,410.77,410.11,410.75,3520.0
2025-05-15 15:35:00,410.79,410.79,410.13,410.35,1993.0,410.79,410.79,410.13,410.35,1993.0
2025-05-15 15:40:00,410.35,410.58,410.1,410.58,1000.0,410.35,410.58,410.1,410.58,1000.0
2025-05-15 15:45:00,410.51,411.23,410.51,411.16,7565.0,410.51,411.23,410.51,411.16,7565.0
2025-05-15 15:50:00,411.33,412.3,411.21,411.69,10069.0,411.33,412.3,411.21,411.69,10069.0
2025-05-15 15:55:00,411.54,412.11,411.29,411.61,24331.0,411.54,412.11,411.29,411.61,24331.0
2025-05-16 09:30:00,413.58,414.99,411.38,411.39,13731.0,413.58,414.99,411.38,411.39,13731.0
2025-05-16 09:35:00,411.91,411.91,411.38,411.38,400.0,411.91,411.91,411.38,411.38,400.0
2025-05-16 09:40:00,411.68,411.68,409.41,409.41,1506.0,411.68,411.68,409.41,409.41,1506.0
2025-05-16 09:45:00,412.6,413.34,412.59,413.34,432.0,412.6,413.34,412.59,413.34,432.0
2025-05-16 09:50:00,413.54,413.85,413.26,413.85,3867.0,413.54,413.85,413.26,413.85,3867.0
2025-05-16 09:55:00,413.52,413.52,413.32,413.33,550.0,413.52,413.52,413.32,413.33,550.0
2025-05-16 10:00:00,413.84,414.0,413.55,414.0,699.0,413.84,414.0,413.55,414.0,699.0
2025-05-16 10:05:00,414.03,414.22,413.43,413.54,4700.0,414.03,414.22,413.43,413.54,4700.0
2025-05-16 10:10:00,413.54,413.81,413.3,413.51,901.0,413.54,413.81,413.3,413.51,901.0
2025-05-16 10:15:00,413.37,413.47,413.15,413.16,1100.0,413.37,413.47,413.15,413.16,1100.0
2025-05-16 10:20:00,412.79,413.41,412.26,412.78,1904.0,412.79,413.41,412.26,412.78,1904.0
2025-05-16 10:25:00,412.06,412.43,412.06,412.43,680.0,412.06,412.43,412.06,412.43,680.0
2025-05-16 10:30:00,412.63,412.63,412.62,412.63,100.0,412.63,412.63,412.62,412.63,100.0
2025-05-16 10:35:00,413.47,413.59,413.39,413.39,500.0,413.47,413.59,413.39,413.39,500.0
2025-05-16 10:40:00,413.16,413.16,412.45,412.45,1800.0,413.16,413.16,412.45,412.45,1800.0
2025-05-16 10:45:00,413.3,413.3,412.99,412.99,256.0,413.3,413.3,412.99,412.99,256.0
2025-05-16 10:50:00,413.42,413.42,412.99,412.99,1232.0,413.42,413.42,412.99,412.99,1232.0
2025-05-16 10:55:00,413.04,413.67,413.04,413.67,500.0,413.04,413.67,413.04,413.67,500.0
2025-05-16 11:00:00,413.31,413.32,412.66,412.66,600.0,413.31,413.32,412.66,412.66,600.0
2025-05-16 11:05:00,412.9,412.98,412.88,412.98,500.0,412.9,412.98,412.88,412.98,500.0
2025-05-16 11:10:00,413.08,413.38,412.98,413.38,1515.0,413.08,413.38,412.98,413.38,1515.0
2025-05-16 11:15:00,413.0,413.0,412.78,412.78,1759.0,413.0,413.0,412.78,412.78,1759.0
2025-05-16 11:20:00,412.66,412.98,412.5,412.98,685.0,412.66,412.98,412.5,412.98,685.0
2025-05-16 11:25:00,412.14,412.59,412.08,412.28,900.0,412.14,412.59,412.08,412.28,900.0
2025-05-16 11:30:00,412.74,412.74,412.73,412.74,310.0,412.74,412.74,412.73,412.74,310.0
2025-05-16 11:35:00,412.76,412.96,412.44,412.44,902.0,412.76,412.96,412.44,412.44,902.0
2025-05-16 11:40:00,412.63,412.96,412.58,412.6,2791.0,412.63,412.96,412.58,412.6,2791.0
2025-05-16 11:45:00,412.11,412.11,411.9,411.9,400.0,412.11,412.11,411.9,411.9,400.0
2025-05-16 11:50:00,412.21,412.21,412.21,412.21,125.0,412.21,412.21,412.21,412.21,125.0
2025-05-16 11:55:00,412.21,412.21,412.21,412.21,0.0,412.21,412.21,412.21,412.21,0.0
2025-05-16 12:00:00,412.48,412.48,411.26,411.27,1665.0,412.48,412.48,411.26,411.27,1665.0
2025-05-16 12:05:00,411.63,411.85,411.62,411.65,738.0,411.63,411.85,411.62,411.65,738.0
2025-05-16 12:10:00,411.57,412.08,411.57,412.08,1800.0,411.57,412.08,411.57,412.08,1800.0
2025-05-16 12:15:00,412.08,412.22,412.08,412.22,600.0,412.08,412.22,412.08,412.22,600.0
2025-05-16 12:20:00,412.28,412.31,412.22,412.31,600.0,412.28,412.31,412.22,412.31,600.0
2025-05-16 12:25:00,412.01,412.01,412.01,412.01,300.0,412.01,412.01,412.01,412.01,300.0
2025-05-16 12:30:00,412.17,412.4,411.85,412.4,1660.0,412.17,412.4,411.85,412.4,1660.0
2025-05-16 12:35:00,412.4,412.4,412.4,412.4,0.0,412.4,412.4,412.4,412.4,0.0
2025-05-16 12:40:00,412.52,412.53,412.52,412.53,500.0,412.52,412.53,412.52,412.53,500.0
2025-05-16 12:45:00,412.23,412.23,412.08,412.15,400.0,412.23,412.23,412.08,412.15,400.0
2025-05-16 12:50:00,411.93,411.93,411.93,411.93,104.0,411.93,411.93,411.93,411.93,104.0
2025-05-16 12:55:00,412.33,412.33,412.07,412.07,600.0,412.33,412.33,412.07,412.07,600.0
2025-05-16 13:00:00,412.01,412.01,412.01,412.01,230.0,412.01,412.01,412.01,412.01,230.0
2025-05-16 13:05:00,411.88,412.05,411.75,412.05,1777.0,411.88,412.05,411.75,412.05,1777.0
2025-05-16 13:10:00,412.05,412.66,412.05,412.65,1237.0,412.05,412.66,412.05,412.65,1237.0
2025-05-16 13:15:00,412.33,412.75,412.24,412.75,1200.0,412.33,412.75,412.24,412.75,1200.0
2025-05-16 13:20:00,412.49,413.0,412.48,413.0,300.0,412.49,413.0,412.48,413.0,300.0
2025-05-16 13:25:00,412.65,412.65,412.64,412.65,200.0,412.65,412.65,412.64,412.65,200.0
2025-05-16 13:30:00,412.6,413.02,412.6,412.92,1046.0,412.6,413.02,412.6,412.92,1046.0
2025-05-16 13:35:00,413.04,413.13,412.68,412.68,2082.0,413.04,413.13,412.68,412.68,2082.0
2025-05-16 13:40:00,412.66,412.72,412.65,412.69,623.0,412.66,412.72,412.65,412.69,623.0
2025-05-16 13:45:00,412.96,412.96,412.67,412.72,819.0,412.96,412.96,412.67,412.72,819.0
2025-05-16 13:50:00,412.72,412.72,412.71,412.72,100.0,412.72,412.72,412.71,412.72,100.0
2025-05-16 13:55:00,412.72,413.09,412.71,413.09,600.0,412.72,413.09,412.71,413.09,600.0
2025-05-16 14:00:00,413.21,413.44,412.96,413.25,1891.0,413.21,413.44,412.96,413.25,1891.0
2025-05-16 14:05:00,413.25,413.26,413.22,413.23,800.0,413.25,413.26,413.22,413.23,800.0
2025-05-16 14:10:00,413.41,413.55,413.27,413.52,1390.0,413.41,413.55,413.27,413.52,1390.0
2025-05-16 14:15:00,413.27,413.27,412.96,413.14,1988.0,413.27,413.27,412.96,413.14,1988.0
2025-05-16 14:20:00,412.88,412.88,412.88,412.88,200.0,412.88,412.88,412.88,412.88,200.0
2025-05-16 14:25:00,412.88,412.88,412.62,412.73,600.0,412.88,412.88,412.62,412.73,600.0
2025-05-16 14:30:00,412.72,412.72,412.11,412.12,1400.0,412.72,412.72,412.11,412.12,1400.0
2025-05-16 14:35:00,412.09,412.26,412.09,412.11,302.0,412.09,412.26,412.09,412.11,302.0
2025-05-16 14:40:00,412.43,412.43,412.25,412.25,200.0,412.43,412.43,412.25,412.25,200.0
2025-05-16 14:45:00,412.66,412.66,412.26,412.26,558.0,412.66,412.66,412.26,412.26,558.0
2025-05-16 14:50:00,412.64,412.66,412.61,412.61,700.0,412.64,412.66,412.61,412.61,700.0
2025-05-16 14:55:00,412.61,412.9,412.61,412.75,1693.0,412.61,412.9,412.61,412.75,1693.0
2025-05-16 15:00:00,412.43,412.43,412.02,412.39,1088.0,412.43,412.43,412.02,412.39,1088.0
2025-05-16 15:05:00,412.31,412.65,412.25,412.4,1250.0,412.31,412.65,412.25,412.4,1250.0
2025-05-16 15:10:00,412.23,412.48,412.1,412.1,1100.0,412.23,412.48,412.1,412.1,1100.0
2025-05-16 15:15:00,412.41,412.41,412.14,412.2,900.0,412.41,412.41,412.14,412.2,900.0
2025-05-16 15:20:00,412.35,412.43,412.04,412.28,2900.0,412.35,412.43,412.04,412.28,2900.0
2025-05-16 15:25:00,412.04,412.19,411.72,412.02,1558.0,412.04,412.19,411.72,412.02,1558.0
2025-05-16 15:30:00,411.72,411.97,411.43,411.44,600.0,411.72,411.97,411.43,411.44,600.0
2025-05-16 15:35:00,411.39,411.85,411.39,411.66,2636.0,411.39,411.85,411.39,411.66,2636.0
2025-05-16 15:40:00,411.66,411.66,411.03,411.17,1250.0,411.66,411.66,411.03,411.17,1250.0
2025-05-16 15:45:00,410.9,411.56,410.9,411.44,4055.0,410.9,411.56,410.9,411.44,4055.0
2025-05-16 15:50:00,411.54,413.59,411.53,412.98,5513.0,411.54,413.59,411.53,412.98,5513.0
2025-05-16 15:55:00,412.73,413.53,412.67,412.81,23455.0,412.73,413.53,412.67,412.81,23455.0
2025-05-19 09:30:00,406.0,409.79,406.0,409.79,5796.0,406.0,409.79,406.0,409.79,5796.0
2025-05-19 09:35:00,410.06,410.5,409.0,409.0,3025.0,410.06,410.5,409.0,409.0,3025.0
2025-05-19 09:40:00,410.78,411.15,410.0,410.0,1019.0,410.78,411.15,410.0,410.0,1019.0
2025-05-19 09:45:00,410.46,410.59,410.46,410.59,300.0,410.46,410.59,410.46,410.59,300.0
2025-05-19 09:50:00,410.44,410.44,409.47,409.58,1126.0,410.44,410.44,409.47,409.58,1126.0
2025-05-19 09:55:00,409.67,409.67,409.31,409.31,300.0,409.67,409.67,409.31,409.31,300.0
2025-05-19 10:00:00,408.77,410.0,408.77,410.0,560.0,408.77,410.0,408.77,410.0,560.0
2025-05-19 10:05:00,410.23,411.5,410.23,411.16,2802.0,410.23,411.5,410.23,411.16,2802.0
2025-05-19 10:10:00,411.04,411.04,410.58,410.76,600.0,411.04,411.04,410.58,410.76,600.0
2025-05-19 10:15:00,411.25,411.39,411.24,411.39,400.0,411.25,411.39,411.24,411.39,400.0
2025-05-19 10:20:00,411.74,412.01,411.5,412.01,923.0,411.74,412.01,411.5,412.01,923.0
2025-05-19 10:25:00,411.9,412.43,411.89,412.38,1604.0,411.9,412.43,411.89,412.38,1604.0
2025-05-19 10:30:00,412.38,412.38,411.37,411.38,3278.0,412.38,412.38,411.37,411.38,3278.0
2025-05-19 10:35:00,411.88,411.89,411.33,411.6,400.0,411.88,411.89,411.33,411.6,400.0
2025-05-19 10:40:00,411.63,411.83,411.03,411.03,1800.0,411.63,411.83,411.03,411.03,1800.0
2025-05-19 10:45:00,411.25,411.26,410.87,410.87,1591.0,411.25,411.26,410.87,410.87,1591.0
2025-05-19 10:50:00,410.86,411.1,410.61,410.62,1230.0,410.86,411.1,410.61,410.62,1230.0
2025-05-19 10:55:00,410.62,411.31,410.61,411.31,600.0,410.62,411.31,410.61,411.31,600.0
2025-05-19 11:00:00,411.1,411.31,410.8,411.31,1025.0,411.1,411.31,410.8,411.31,1025.0
2025-05-19 11:05:00,411.31,411.31,411.15,411.31,777.0,411.31,411.31,411.15,411.31,777.0
2025-05-19 11:10:00,411.39,411.74,411.27,411.72,1000.0,411.39,411.74,411.27,411.72,1000.0
2025-05-19 11:15:00,412.33,412.33,411.95,412.15,1089.0,412.33,412.33,411.95,412.15,1089.0
2025-05-19 11:20:00,411.95,412.11,411.59,411.75,720.0,411.95,412.11,411.59,411.75,720.0
2025-05-19 11:25:00,411.51,412.41,411.19,412.07,3279.0,411.51,412.41,411.19,412.07,3279.0
2025-05-19 11:30:00,412.22,412.41,412.1,412.1,400.0,412.22,412.41,412.1,412.1,400.0
2025-05-19 11:35:00,412.09,412.45,412.05,412.24,900.0,412.09,412.45,412.05,412.24,900.0
2025-05-19 11:40:00,412.09,412.09,411.84,411.84,800.0,412.09,412.09,411.84,411.84,800.0
2025-05-19 11:45:00,411.93,411.93,411.0,411.0,2321.0,411.93,411.93,411.0,411.0,2321.0
2025-05-19 11:50:00,411.0,411.46,410.82,410.83,2186.0,411.0,411.46,410.82,410.83,2186.0
2025-05-19 11:55:00,410.84,411.26,410.55,410.55,3670.0,410.84,411.26,410.55,410.55,3670.0
2025-05-19 12:00:00,411.09,411.54,411.0,411.54,3878.0,411.09,411.54,411.0,411.54,3878.0
2025-05-19 12:05:00,411.49,411.72,411.28,411.39,1000.0,411.49,411.72,411.28,411.39,1000.0
2025-05-19 12:10:00,411.34,411.77,411.34,411.34,722.0,411.34,411.77,411.34,411.34,722.0
2025-05-19 12:15:00,411.41,412.25,411.41,411.61,2600.0,411.41,412.25,411.41,411.61,2600.0
2025-05-19 12:20:00,411.56,412.28,411.56,412.28,700.0,411.56,412.28,411.56,412.28,700.0
2025-05-19 12:25:00,412.11,412.35,412.01,412.01,700.0,412.11,412.35,412.01,412.01,700.0
2025-05-19 12:30:00,412.25,412.4,412.24,412.4,600.0,412.25,412.4,412.24,412.4,600.0
2025-05-19 12:35:00,412.28,413.11,412.28,413.11,2538.0,412.28,413.11,412.28,413.11,2538.0
2025-05-19 12:40:00,413.19,413.19,412.82,412.86,900.0,413.19,413.19,412.82,412.86,900.0
2025-05-19 12:45:00,412.8,412.8,412.04,412.04,2500.0,412.8,412.8,412.04,412.04,2500.0
2025-05-19 12:50:00,412.0,412.5,412.0,412.43,1226.0,412.0,412.5,412.0,412.43,1226.0
2025-05-19 12:55:00,412.06,412.5,412.06,412.5,800.0,412.06,412.5,412.06,412.5,800.0
2025-05-19 13:00:00,412.2,412.69,412.2,412.69,1500.0,412.2,412.69,412.2,412.69,1500.0
2025-05-19 13:05:00,412.66,412.77,412.65,412.77,300.0,412.66,412.77,412.65,412.77,300.0
2025-05-19 13:10:00,412.77,412.78,412.72,412.72,500.0,412.77,412.78,412.72,412.72,500.0
2025-05-19 13:15:00,412.5,412.73,412.12,412.12,745.0,412.5,412.73,412.12,412.12,745.0
2025-05-19 13:20:00,411.97,412.49,411.65,411.99,1224.0,411.97,412.49,411.65,411.99,1224.0
2025-05-19 13:25:00,411.73,411.92,411.73,411.92,700.0,411.73,411.92,411.73,411.92,700.0
2025-05-19 13:30:00,411.88,412.24,411.87,412.24,724.0,411.88,412.24,411.87,412.24,724.0
2025-05-19 13:35:00,411.92,412.06,411.84,411.84,627.0,411.92,412.06,411.84,411.84,627.0
2025-05-19 13:40:00,411.66,411.77,411.66,411.77,200.0,411.66,411.77,411.66,411.77,200.0
2025-05-19 13:45:00,411.77,411.77,411.18,411.18,900.0,411.77,411.77,411.18,411.18,900.0
2025-05-19 13:50:00,410.89,411.7,410.89,411.48,732.0,410.89,411.7,410.89,411.48,732.0
2025-05-19 13:55:00,411.34,411.35,411.34,411.35,204.0,411.34,411.35,411.34,411.35,204.0
2025-05-19 14:00:00,411.07,411.65,411.07,411.28,2647.0,411.07,411.65,411.07,411.28,2647.0
2025-05-19 14:05:00,411.15,411.37,410.93,411.37,700.0,411.15,411.37,410.93,411.37,700.0
2025-05-19 14:10:00,411.05,411.31,411.05,411.06,400.0,411.05,411.31,411.05,411.06,400.0
2025-05-19 14:15:00,411.07,411.07,410.41,410.41,901.0,411.07,411.07,410.41,410.41,901.0
2025-05-19 14:20:00,410.6,410.93,410.33,410.7,2616.0,410.6,410.93,410.33,410.7,2616.0
2025-05-19 14:25:00,410.54,410.54,410.19,410.47,568.0,410.54,410.54,410.19,410.47,568.0
2025-05-19 14:30:00,410.6,410.97,410.55,410.75,700.0,410.6,410.97,410.55,410.75,700.0
2025-05-19 14:35:00,410.6,411.08,410.6,410.94,610.0,410.6,411.08,410.6,410.94,610.0
2025-05-19 14:40:00,410.96,411.01,410.23,410.23,1912.0,410.96,411.01,410.23,410.23,1912.0
2025-05-19 14:45:00,410.14,410.31,410.12,410.31,1739.0,410.14,410.31,410.12,410.31,1739.0
2025-05-19 14:50:00,410.65,410.75,410.31,410.64,1800.0,410.65,410.75,410.31,410.64,1800.0
2025-05-19 14:55:00,410.92,411.28,410.92,411.0,881.0,410.92,411.28,410.92,411.0,881.0
2025-05-19 15:00:00,411.25,411.25,410.62,410.62,3063.0,411.25,411.25,410.62,410.62,3063.0
2025-05-19 15:05:00,410.62,410.89,410.62,410.71,500.0,410.62,410.89,410.62,410.71,500.0
2025-05-19 15:10:00,410.59,410.73,409.97,409.97,1964.0,410.59,410.73,409.97,409.97,1964.0
2025-05-19 15:15:00,410.0,410.47,409.8,410.39,1546.0,410.0,410.47,409.8,410.39,1546.0
2025-05-19 15:20:00,410.42,410.69,410.41,410.56,1000.0,410.42,410.69,410.41,410.56,1000.0
2025-05-19 15:25:00,410.33,410.74,410.3,410.72,1635.0,410.33,410.74,410.3,410.72,1635.0
2025-05-19 15:30:00,410.93,411.18,410.52,410.68,3000.0,410.93,411.18,410.52,410.68,3000.0
2025-05-19 15:35:00,410.44,410.76,410.19,410.3,4812.0,410.44,410.76,410.19,410.3,4812.0
2025-05-19 15:40:00,410.21,410.45,410.21,410.39,2176.0,410.21,410.45,410.21,410.39,2176.0
2025-05-19 15:45:00,410.42,410.61,409.79,410.0,2097.0,410.42,410.61,409.79,410.0,2097.0
2025-05-19 15:50:00,409.77,410.37,409.41,409.94,8787.0,409.77,410.37,409.41,409.94,8787.0
2025-05-19 15:55:00,409.64,410.38,409.43,410.26,27776.0,409.64,410.38,409.43,410.26,27776.0
2025-05-20 09:30:00,411.07,411.49,411.07,411.49,4801.0,411.07,411.49,411.07,411.49,4801.0
2025-05-20 09:35:00,411.56,412.77,411.56,412.61,2271.0,411.56,412.77,411.56,412.61,2271.0
2025-05-20 09:40:00,413.13,414.48,413.13,413.24,1800.0,413.13,414.48,413.13,413.24,1800.0
2025-05-20 09:45:00,412.75,412.84,411.32,411.33,1100.0,412.75,412.84,411.32,411.33,1100.0
2025-05-20 09:50:00,412.5,413.05,412.5,412.97,1100.0,412.5,413.05,412.5,412.97,1100.0
2025-05-20 09:55:00,412.93,414.86,412.55,414.86,4513.0,412.93,414.86,412.55,414.86,4513.0
2025-05-20 10:00:00,415.0,417.5,414.6,417.04,5991.0,415.0,417.5,414.6,417.04,5991.0
2025-05-20 10:05:00,417.05,418.27,416.73,417.14,2559.0,417.05,418.27,416.73,417.14,2559.0
2025-05-20 10:10:00,416.99,417.58,416.13,416.9,6097.0,416.99,417.58,416.13,416.9,6097.0
2025-05-20 10:15:00,416.98,418.13,416.85,418.13,3661.0,416.98,418.13,416.85,418.13,3661.0
2025-05-20 10:20:00,418.64,420.83,418.4,420.55,6407.0,418.64,420.83,418.4,420.55,6407.0
2025-05-20 10:25:00,420.73,422.0,420.67,421.47,5086.0,420.73,422.0,420.67,421.47,5086.0
2025-05-20 10:30:00,421.46,421.56,420.32,420.33,3622.0,421.46,421.56,420.32,420.33,3622.0
2025-05-20 10:35:00,420.31,421.79,420.31,421.14,6664.0,420.31,421.79,420.31,421.14,6664.0
2025-05-20 10:40:00,420.71,421.56,420.21,421.5,2927.0,420.71,421.56,420.21,421.5,2927.0
2025-05-20 10:45:00,421.05,421.71,420.7,421.59,5126.0,421.05,421.71,420.7,421.59,5126.0
2025-05-20 10:50:00,421.4,421.48,420.12,420.52,11101.0,421.4,421.48,420.12,420.52,11101.0
2025-05-20 10:55:00,420.52,420.69,419.93,420.0,7004.0,420.52,420.69,419.93,420.0,7004.0
2025-05-20 11:00:00,419.65,420.34,419.53,419.95,7301.0,419.65,420.34,419.53,419.95,7301.0
2025-05-20 11:05:00,420.0,420.58,419.62,420.16,5080.0,420.0,420.58,419.62,420.16,5080.0
2025-05-20 11:10:00,420.09,420.46,419.81,420.17,5668.0,420.09,420.46,419.81,420.17,5668.0
2025-05-20 11:15:00,420.14,420.2,420.14,420.19,500.0,420.14,420.2,420.14,420.19,500.0
2025-05-20 11:20:00,419.86,420.7,419.68,420.53,3783.0,419.86,420.7,419.68,420.53,3783.0
2025-05-20 11:25:00,420.09,420.33,419.19,419.19,2621.0,420.09,420.33,419.19,419.19,2621.0
2025-05-20 11:30:00,419.59,419.59,419.1,419.5,3815.0,419.59,419.59,419.1,419.5,3815.0
2025-05-20 11:35:00,419.56,420.01,419.55,419.84,2468.0,419.56,420.01,419.55,419.84,2468.0
2025-05-20 11:40:00,419.66,419.86,418.06,418.78,1400.0,419.66,419.86,418.06,418.78,1400.0
2025-05-20 11:45:00,418.25,418.92,418.25,418.92,700.0,418.25,418.92,418.25,418.92,700.0
2025-05-20 11:50:00,418.01,418.36,417.2,418.36,6239.0,418.01,418.36,417.2,418.36,6239.0
2025-05-20 11:55:00,418.36,418.36,418.01,418.33,1439.0,418.36,418.36,418.01,418.33,1439.0
2025-05-20 12:00:00,418.17,418.17,417.54,417.81,1802.0,418.17,418.17,417.54,417.81,1802.0
2025-05-20 12:05:00,417.81,418.29,417.56,418.29,5920.0,417.81,418.29,417.56,418.29,5920.0
2025-05-20 12:10:00,418.81,418.81,417.3,417.6,3507.0,418.81,418.81,417.3,417.6,3507.0
2025-05-20 12:15:00,417.48,417.86,417.06,417.86,1597.0,417.48,417.86,417.06,417.86,1597.0
2025-05-20 12:20:00,417.95,417.95,417.85,417.85,600.0,417.95,417.95,417.85,417.85,600.0
2025-05-20 12:25:00,417.21,417.46,417.2,417.38,300.0,417.21,417.46,417.2,417.38,300.0
2025-05-20 12:30:00,417.82,417.82,417.34,417.34,365.0,417.82,417.82,417.34,417.34,365.0
2025-05-20 12:35:00,417.84,418.39,417.62,417.97,1524.0,417.84,418.39,417.62,417.97,1524.0
2025-05-20 12:40:00,418.41,418.44,418.19,418.28,700.0,418.41,418.44,418.19,418.28,700.0
2025-05-20 12:45:00,418.49,419.04,418.49,419.04,1100.0,418.49,419.04,418.49,419.04,1100.0
2025-05-20 12:50:00,418.54,418.89,417.99,418.89,2634.0,418.54,418.89,417.99,418.89,2634.0
2025-05-20 12:55:00,418.89,418.89,418.51,418.51,1748.0,418.89,418.89,418.51,418.51,1748.0
2025-05-20 13:00:00,418.79,419.29,418.79,419.29,1500.0,418.79,419.29,418.79,419.29,1500.0
2025-05-20 13:05:00,418.8,418.8,418.53,418.54,300.0,418.8,418.8,418.53,418.54,300.0
2025-05-20 13:10:00,418.3,418.3,418.26,418.27,573.0,418.3,418.3,418.26,418.27,573.0
2025-05-20 13:15:00,418.29,418.69,418.23,418.41,1128.0,418.29,418.69,418.23,418.41,1128.0
2025-05-20 13:20:00,418.14,418.37,418.12,418.3,2700.0,418.14,418.37,418.12,418.3,2700.0
2025-05-20 13:25:00,418.3,418.31,417.89,418.05,1304.0,418.3,418.31,417.89,418.05,1304.0
2025-05-20 13:30:00,417.45,417.5,417.19,417.19,300.0,417.45,417.5,417.19,417.19,300.0
2025-05-20 13:35:00,417.0,417.26,416.91,416.91,1403.0,417.0,417.26,416.91,416.91,1403.0
2025-05-20 13:40:00,416.68,416.7,416.64,416.64,500.0,416.68,416.7,416.64,416.64,500.0
2025-05-20 13:45:00,416.62,417.14,416.23,416.94,2800.0,416.62,417.14,416.23,416.94,2800.0
2025-05-20 13:50:00,416.81,416.86,416.8,416.82,763.0,416.81,416.86,416.8,416.82,763.0
2025-05-20 13:55:00,416.81,417.2,416.8,417.2,600.0,416.81,417.2,416.8,417.2,600.0
2025-05-20 14:00:00,417.22,417.22,417.06,417.06,6000.0,417.22,417.22,417.06,417.06,6000.0
2025-05-20 14:05:00,416.94,416.95,416.94,416.94,575.0,416.94,416.95,416.94,416.94,575.0
2025-05-20 14:10:00,416.75,417.03,416.57,417.03,1985.0,416.75,417.03,416.57,417.03,1985.0
2025-05-20 14:15:00,416.61,416.76,416.6,416.76,277.0,416.61,416.76,416.6,416.76,277.0
2025-05-20 14:20:00,415.83,416.01,414.83,414.84,1300.0,415.83,416.01,414.83,414.84,1300.0
2025-05-20 14:25:00,414.52,414.57,414.49,414.5,725.0,414.52,414.57,414.49,414.5,725.0
2025-05-20 14:30:00,414.37,414.37,414.06,414.37,1200.0,414.37,414.37,414.06,414.37,1200.0
2025-05-20 14:35:00,414.37,415.09,414.13,415.09,6680.0,414.37,415.09,414.13,415.09,6680.0
2025-05-20 14:40:00,415.54,415.54,414.55,414.83,1066.0,415.54,415.54,414.55,414.83,1066.0
2025-05-20 14:45:00,414.67,414.68,414.65,414.65,700.0,414.67,414.68,414.65,414.65,700.0
2025-05-20 14:50:00,415.11,415.11,414.8,414.85,2225.0,415.11,415.11,414.8,414.85,2225.0
2025-05-20 14:55:00,415.09,415.09,414.66,414.66,828.0,415.09,415.09,414.66,414.66,828.0
2025-05-20 15:00:00,414.25,414.25,413.67,413.68,1424.0,414.25,414.25,413.67,413.68,1424.0
2025-05-20 15:05:00,413.49,414.05,413.49,414.05,1994.0,413.49,414.05,413.49,414.05,1994.0
2025-05-20 15:10:00,414.29,414.29,413.81,413.81,600.0,414.29,414.29,413.81,413.81,600.0
2025-05-20 15:15:00,414.1,414.1,413.93,414.04,1390.0,414.1,414.1,413.93,414.04,1390.0
2025-05-20 15:20:00,413.97,414.09,413.83,413.96,3934.0,413.97,414.09,413.83,413.96,3934.0
2025-05-20 15:25:00,413.96,414.16,413.85,414.02,2620.0,413.96,414.16,413.85,414.02,2620.0
2025-05-20 15:30:00,414.0,414.34,413.96,414.15,2629.0,414.0,414.34,413.96,414.15,2629.0
2025-05-20 15:35:00,414.16,414.37,413.81,414.22,14094.0,414.16,414.37,413.81,414.22,14094.0
2025-05-20 15:40:00,414.22,414.23,413.86,413.86,3845.0,414.22,414.23,413.86,413.86,3845.0
2025-05-20 15:45:00,413.88,414.8,413.39,414.46,7562.0,413.88,414.8,413.39,414.46,7562.0
2025-05-20 15:50:00,414.3,415.03,414.1,414.57,7195.0,414.3,415.03,414.1,414.57,7195.0
2025-05-20 15:55:00,414.71,415.02,414.1,414.1,18031.0,414.71,415.02,414.1,414.1,18031.0
2025-05-21 09:30:00,407.62,407.62,404.08,407.59,12666.0,407.62,407.62,404.08,407.59,12666.0
2025-05-21 09:35:00,405.26,405.26,402.58,403.85,6492.0,405.26,405.26,402.58,403.85,6492.0
2025-05-21 09:40:00,403.85,404.66,402.5,403.85,1898.0,403.85,404.66,402.5,403.85,1898.0
2025-05-21 09:45:00,403.85,404.69,403.84,404.44,1907.0,403.85,404.69,403.84,404.44,1907.0
2025-05-21 09:50:00,404.71,406.41,404.71,405.07,2660.0,404.71,406.41,404.71,405.07,2660.0
2025-05-21 09:55:00,405.71,405.83,405.06,405.5,1561.0,405.71,405.83,405.06,405.5,1561.0
2025-05-21 10:00:00,405.51,406.42,405.51,406.1,2265.0,405.51,406.42,405.51,406.1,2265.0
2025-05-21 10:05:00,406.1,406.35,405.54,405.91,4227.0,406.1,406.35,405.54,405.91,4227.0
2025-05-21 10:10:00,405.78,405.78,404.53,405.28,1862.0,405.78,405.78,404.53,405.28,1862.0
2025-05-21 10:15:00,405.28,406.28,405.15,406.28,1413.0,405.28,406.28,405.15,406.28,1413.0
2025-05-21 10:20:00,406.31,406.31,406.01,406.01,532.0,406.31,406.31,406.01,406.01,532.0
2025-05-21 10:25:00,405.75,405.79,405.13,405.13,892.0,405.75,405.79,405.13,405.13,892.0
2025-05-21 10:30:00,405.76,405.76,405.29,405.3,1000.0,405.76,405.76,405.29,405.3,1000.0
2025-05-21 10:35:00,405.32,406.05,405.31,406.05,1875.0,405.32,406.05,405.31,406.05,1875.0
2025-05-21 10:40:00,406.25,406.86,406.24,406.25,1100.0,406.25,406.86,406.24,406.25,1100.0
2025-05-21 10:45:00,406.79,407.28,406.73,407.22,2140.0,406.79,407.28,406.73,407.22,2140.0
2025-05-21 10:50:00,406.48,406.8,406.43,406.44,738.0,406.48,406.8,406.43,406.44,738.0
2025-05-21 10:55:00,406.85,407.09,406.46,406.57,2100.0,406.85,407.09,406.46,406.57,2100.0
2025-05-21 11:00:00,406.54,406.61,406.25,406.46,800.0,406.54,406.61,406.25,406.46,800.0
2025-05-21 11:05:00,406.81,407.06,406.68,406.72,1377.0,406.81,407.06,406.68,406.72,1377.0
2025-05-21 11:10:00,407.12,407.23,406.91,407.1,1400.0,407.12,407.23,406.91,407.1,1400.0
2025-05-21 11:15:00,406.64,406.7,406.13,406.7,1062.0,406.64,406.7,406.13,406.7,1062.0
2025-05-21 11:20:00,406.2,406.34,406.11,406.11,340.0,406.2,406.34,406.11,406.11,340.0
2025-05-21 11:25:00,406.64,407.4,406.64,407.4,800.0,406.64,407.4,406.64,407.4,800.0
2025-05-21 11:30:00,407.59,407.8,407.59,407.73,1141.0,407.59,407.8,407.59,407.73,1141.0
2025-05-21 11:35:00,407.69,407.69,406.94,407.48,1537.0,407.69,407.69,406.94,407.48,1537.0
2025-05-21 11:40:00,407.82,407.94,407.79,407.94,702.0,407.82,407.94,407.79,407.94,702.0
2025-05-21 11:45:00,408.0,408.24,407.75,408.24,900.0,408.0,408.24,407.75,408.24,900.0
2025-05-21 11:50:00,408.41,408.56,408.41,408.56,400.0,408.41,408.56,408.41,408.56,400.0
2025-05-21 11:55:00,408.25,408.42,408.25,408.32,500.0,408.25,408.42,408.25,408.32,500.0
2025-05-21 12:00:00,407.92,408.09,407.91,408.09,1156.0,407.92,408.09,407.91,408.09,1156.0
2025-05-21 12:05:00,408.45,408.46,408.43,408.44,267.0,408.45,408.46,408.43,408.44,267.0
2025-05-21 12:10:00,408.16,408.48,408.07,408.34,2805.0,408.16,408.48,408.07,408.34,2805.0
2025-05-21 12:15:00,408.78,409.0,408.65,408.66,500.0,408.78,409.0,408.65,408.66,500.0
2025-05-21 12:20:00,408.62,408.88,408.61,408.88,350.0,408.62,408.88,408.61,408.88,350.0
2025-05-21 12:25:00,408.68,409.47,408.68,409.25,3585.0,408.68,409.47,408.68,409.25,3585.0
2025-05-21 12:30:00,409.45,410.23,409.45,410.01,1742.0,409.45,410.23,409.45,410.01,1742.0
2025-05-21 12:35:00,410.01,410.01,410.01,410.01,0.0,410.01,410.01,410.01,410.01,0.0
2025-05-21 12:40:00,409.89,409.89,409.28,409.28,1000.0,409.89,409.89,409.28,409.28,1000.0
2025-05-21 12:45:00,409.53,409.79,409.2,409.79,1258.0,409.53,409.79,409.2,409.79,1258.0
2025-05-21 12:50:00,409.79,409.79,409.79,409.79,0.0,409.79,409.79,409.79,409.79,0.0
2025-05-21 12:55:00,409.08,409.08,408.45,408.46,526.0,409.08,409.08,408.45,408.46,526.0
2025-05-21 13:00:00,408.4,408.74,408.35,408.74,1800.0,408.4,408.74,408.35,408.74,1800.0
2025-05-21 13:05:00,408.92,409.19,408.92,409.17,400.0,408.92,409.19,408.92,409.17,400.0
2025-05-21 13:10:00,407.92,408.27,407.92,408.27,300.0,407.92,408.27,407.92,408.27,300.0
2025-05-21 13:15:00,407.55,407.69,406.42,407.03,1676.0,407.55,407.69,406.42,407.03,1676.0
2025-05-21 13:20:00,406.91,407.03,405.47,405.49,5832.0,406.91,407.03,405.47,405.49,5832.0
2025-05-21 13:25:00,405.75,405.76,404.71,404.8,3705.0,405.75,405.76,404.71,404.8,3705.0
2025-05-21 13:30:00,404.44,406.32,404.23,406.32,3100.0,404.44,406.32,404.23,406.32,3100.0
2025-05-21 13:35:00,406.59,407.52,406.59,407.45,500.0,406.59,407.52,406.59,407.45,500.0
2025-05-21 13:40:00,407.07,407.07,406.73,406.73,500.0,407.07,407.07,406.73,406.73,500.0
2025-05-21 13:45:00,405.94,405.94,405.69,405.69,300.0,405.94,405.94,405.69,405.69,300.0
2025-05-21 13:50:00,405.69,405.88,405.37,405.88,600.0,405.69,405.88,405.37,405.88,600.0
2025-05-21 13:55:00,405.13,405.13,404.38,404.47,1000.0,405.13,405.13,404.38,404.47,1000.0
2025-05-21 14:00:00,404.87,404.99,404.47,404.53,2391.0,404.87,404.99,404.47,404.53,2391.0
2025-05-21 14:05:00,404.75,405.47,404.75,405.4,400.0,404.75,405.47,404.75,405.4,400.0
2025-05-21 14:10:00,405.4,405.4,404.68,405.29,838.0,405.4,405.4,404.68,405.29,838.0
2025-05-21 14:15:00,405.54,406.55,405.53,406.32,3119.0,405.54,406.55,405.53,406.32,3119.0
2025-05-21 14:20:00,406.18,406.43,405.91,406.24,2400.0,406.18,406.43,405.91,406.24,2400.0
2025-05-21 14:25:00,406.51,406.77,406.18,406.35,1463.0,406.51,406.77,406.18,406.35,1463.0
2025-05-21 14:30:00,406.22,406.83,406.21,406.83,700.0,406.22,406.83,406.21,406.83,700.0
2025-05-21 14:35:00,406.79,407.11,406.19,406.3,2900.0,406.79,407.11,406.19,406.3,2900.0
2025-05-21 14:40:00,406.3,406.67,406.3,406.67,200.0,406.3,406.67,406.3,406.67,200.0
2025-05-21 14:45:00,406.5,406.51,405.89,406.19,6903.0,406.5,406.51,405.89,406.19,6903.0
2025-05-21 14:50:00,406.16,406.22,405.9,406.15,1112.0,406.16,406.22,405.9,406.15,1112.0
2025-05-21 14:55:00,406.07,406.24,405.11,405.12,3038.0,406.07,406.24,405.11,405.12,3038.0
2025-05-21 15:00:00,405.35,405.76,405.34,405.76,900.0,405.35,405.76,405.34,405.76,900.0
2025-05-21 15:05:00,405.81,405.85,405.17,405.18,1425.0,405.81,405.85,405.17,405.18,1425.0
2025-05-21 15:10:00,405.25,405.37,404.8,405.37,1849.0,405.25,405.37,404.8,405.37,1849.0
2025-05-21 15:15:00,405.31,405.32,405.0,405.11,1000.0,405.31,405.32,405.0,405.11,1000.0
2025-05-21 15:20:00,405.1,405.31,404.47,404.47,1531.0,405.1,405.31,404.47,404.47,1531.0
2025-05-21 15:25:00,404.53,404.8,404.43,404.61,2679.0,404.53,404.8,404.43,404.61,2679.0
2025-05-21 15:30:00,405.06,405.51,404.92,405.5,2197.0,405.06,405.51,404.92,405.5,2197.0
2025-05-21 15:35:00,405.28,405.76,405.28,405.69,2755.0,405.28,405.76,405.28,405.69,2755.0
2025-05-21 15:40:00,405.8,406.54,405.74,406.07,5749.0,405.8,406.54,405.74,406.07,5749.0
2025-05-21 15:45:00,406.07,406.07,405.62,405.8,8209.0,406.07,406.07,405.62,405.8,8209.0
2025-05-21 15:50:00,405.48,406.22,405.13,405.27,14740.0,405.48,406.22,405.13,405.27,14740.0
2025-05-21 15:55:00,404.95,405.15,404.14,404.79,31194.0,404.95,405.15,404.14,404.79,31194.0
2025-05-22 09:30:00,407.44,407.44,405.25,405.25,5975.0,407.44,407.44,405.25,405.25,5975.0
2025-05-22 09:35:00,406.43,407.91,406.29,407.6,1423.0,406.43,407.91,406.29,407.6,1423.0
2025-05-22 09:40:00,406.87,407.65,406.87,406.9,1298.0,406.87,407.65,406.87,406.9,1298.0
2025-05-22 09:45:00,407.87,407.87,407.03,407.44,1159.0,407.87,407.87,407.03,407.44,1159.0
2025-05-22 09:50:00,407.44,408.64,407.44,408.5,515.0,407.44,408.64,407.44,408.5,515.0
2025-05-22 09:55:00,408.81,409.35,408.19,409.35,820.0,408.81,409.35,408.19,409.35,820.0
2025-05-22 10:00:00,409.55,410.86,409.53,410.16,5618.0,409.55,410.86,409.53,410.16,5618.0
2025-05-22 10:05:00,411.15,411.41,411.15,411.41,200.0,411.15,411.41,411.15,411.41,200.0
2025-05-22 10:10:00,411.2,411.21,409.08,409.24,928.0,411.2,411.21,409.08,409.24,928.0
2025-05-22 10:15:00,408.11,409.67,408.11,408.79,1043.0,408.11,409.67,408.11,408.79,1043.0
2025-05-22 10:20:00,408.77,408.77,407.5,408.25,2187.0,408.77,408.77,407.5,408.25,2187.0
2025-05-22 10:25:00,408.18,408.18,408.18,408.18,300.0,408.18,408.18,408.18,408.18,300.0
2025-05-22 10:30:00,408.4,408.57,408.01,408.55,1423.0,408.4,408.57,408.01,408.55,1423.0
2025-05-22 10:35:00,408.49,408.49,408.32,408.33,301.0,408.49,408.49,408.32,408.33,301.0
2025-05-22 10:40:00,408.4,408.4,407.82,408.08,1458.0,408.4,408.4,407.82,408.08,1458.0
2025-05-22 10:45:00,407.83,407.83,407.82,407.83,142.0,407.83,407.83,407.82,407.83,142.0
2025-05-22 10:50:00,408.04,408.07,407.52,407.53,450.0,408.04,408.07,407.52,407.53,450.0
2025-05-22 10:55:00,407.38,408.17,406.74,407.7,3291.0,407.38,408.17,406.74,407.7,3291.0
2025-05-22 11:00:00,408.13,408.5,408.13,408.5,200.0,408.13,408.5,408.13,408.5,200.0
2025-05-22 11:05:00,409.24,409.57,409.24,409.5,500.0,409.24,409.57,409.24,409.5,500.0
2025-05-22 11:10:00,409.49,409.5,408.92,408.92,1450.0,409.49,409.5,408.92,408.92,1450.0
2025-05-22 11:15:00,408.23,408.32,408.23,408.32,353.0,408.23,408.32,408.23,408.32,353.0
2025-05-22 11:20:00,408.6,408.6,408.47,408.48,200.0,408.6,408.6,408.47,408.48,200.0
2025-05-22 11:25:00,408.57,409.09,408.44,408.63,1000.0,408.57,409.09,408.44,408.63,1000.0
2025-05-22 11:30:00,408.61,409.02,408.24,408.84,1466.0,408.61,409.02,408.24,408.84,1466.0
2025-05-22 11:35:00,409.02,409.03,408.85,408.95,500.0,409.02,409.03,408.85,408.95,500.0
2025-05-22 11:40:00,409.49,409.49,409.3,409.31,300.0,409.49,409.49,409.3,409.31,300.0
2025-05-22 11:45:00,409.46,409.46,409.41,409.41,200.0,409.46,409.46,409.41,409.41,200.0
2025-05-22 11:50:00,409.28,409.28,409.1,409.1,848.0,409.28,409.28,409.1,409.1,848.0
2025-05-22 11:55:00,409.27,410.54,409.17,410.5,2530.0,409.27,410.54,409.17,410.5,2530.0
2025-05-22 12:00:00,410.75,410.75,410.75,410.75,100.0,410.75,410.75,410.75,410.75,100.0
2025-05-22 12:05:00,410.59,410.59,410.18,410.49,800.0,410.59,410.59,410.18,410.49,800.0
2025-05-22 12:10:00,410.47,410.48,410.45,410.45,542.0,410.47,410.48,410.45,410.45,542.0
2025-05-22 12:15:00,410.84,410.98,410.84,410.94,316.0,410.84,410.98,410.84,410.94,316.0
2025-05-22 12:20:00,410.9,411.3,410.9,410.99,1190.0,410.9,411.3,410.9,410.99,1190.0
2025-05-22 12:25:00,410.9,410.9,410.61,410.61,300.0,410.9,410.9,410.61,410.61,300.0
2025-05-22 12:30:00,410.43,410.45,410.43,410.45,217.0,410.43,410.45,410.43,410.45,217.0
2025-05-22 12:35:00,410.18,410.26,410.15,410.26,300.0,410.18,410.26,410.15,410.26,300.0
2025-05-22 12:40:00,410.37,410.38,410.37,410.37,1323.0,410.37,410.38,410.37,410.37,1323.0
2025-05-22 12:45:00,410.42,410.42,410.21,410.21,300.0,410.42,410.42,410.21,410.21,300.0
2025-05-22 12:50:00,410.01,410.01,409.84,409.84,226.0,410.01,410.01,409.84,409.84,226.0
2025-05-22 12:55:00,408.71,409.06,408.71,409.06,200.0,408.71,409.06,408.71,409.06,200.0
2025-05-22 13:00:00,409.35,409.35,409.06,409.06,442.0,409.35,409.35,409.06,409.06,442.0
2025-05-22 13:05:00,408.85,409.23,408.85,409.23,300.0,408.85,409.23,408.85,409.23,300.0
2025-05-22 13:10:00,409.24,409.24,409.22,409.22,400.0,409.24,409.24,409.22,409.22,400.0
2025-05-22 13:15:00,409.58,409.58,409.46,409.46,300.0,409.58,409.58,409.46,409.46,300.0
2025-05-22 13:20:00,409.98,409.98,409.66,409.66,1789.0,409.98,409.98,409.66,409.66,1789.0
2025-05-22 13:25:00,409.46,409.57,409.1,409.1,2000.0,409.46,409.57,409.1,409.1,2000.0
2025-05-22 13:30:00,409.1,409.52,408.69,409.17,16906.0,409.1,409.52,408.69,409.17,16906.0
2025-05-22 13:35:00,408.99,409.07,408.59,409.07,615.0,408.99,409.07,408.59,409.07,615.0
2025-05-22 13:40:00,409.08,410.02,409.07,409.95,2402.0,409.08,410.02,409.07,409.95,2402.0
2025-05-22 13:45:00,410.54,410.93,410.54,410.75,1432.0,410.54,410.93,410.54,410.75,1432.0
2025-05-22 13:50:00,410.19,410.19,409.96,410.15,308.0,410.19,410.19,409.96,410.15,308.0
2025-05-22 13:55:00,410.71,410.71,410.71,410.71,200.0,410.71,410.71,410.71,410.71,200.0
2025-05-22 14:00:00,410.71,411.04,410.71,411.04,1700.0,410.71,411.04,410.71,411.04,1700.0
2025-05-22 14:05:00,410.81,411.03,410.81,411.0,642.0,410.81,411.03,410.81,411.0,642.0
2025-05-22 14:10:00,410.8,410.8,410.38,410.38,1804.0,410.8,410.8,410.38,410.38,1804.0
2025-05-22 14:15:00,410.3,410.3,410.3,410.3,100.0,410.3,410.3,410.3,410.3,100.0
2025-05-22 14:20:00,410.69,410.82,410.38,410.38,786.0,410.69,410.82,410.38,410.38,786.0
2025-05-22 14:25:00,410.4,410.4,410.29,410.3,528.0,410.4,410.4,410.29,410.3,528.0
2025-05-22 14:30:00,410.23,411.04,410.23,410.71,937.0,410.23,411.04,410.23,410.71,937.0
2025-05-22 14:35:00,410.71,410.72,410.45,410.72,578.0,410.71,410.72,410.45,410.72,578.0
2025-05-22 14:40:00,410.46,410.81,410.42,410.53,700.0,410.46,410.81,410.42,410.53,700.0
2025-05-22 14:45:00,410.81,411.01,410.78,410.8,1805.0,410.81,411.01,410.78,410.8,1805.0
2025-05-22 14:50:00,410.6,410.96,410.59,410.79,800.0,410.6,410.96,410.59,410.79,800.0
2025-05-22 14:55:00,411.03,411.32,411.02,411.15,1150.0,411.03,411.32,411.02,411.15,1150.0
2025-05-22 15:00:00,411.23,411.29,411.11,411.12,800.0,411.23,411.29,411.11,411.12,800.0
2025-05-22 15:05:00,411.33,411.39,411.24,411.24,1000.0,411.33,411.39,411.24,411.24,1000.0
2025-05-22 15:10:00,411.03,411.1,410.49,410.66,3489.0,411.03,411.1,410.49,410.66,3489.0
2025-05-22 15:15:00,410.69,411.13,410.6,411.09,3611.0,410.69,411.13,410.6,411.09,3611.0
2025-05-22 15:20:00,411.09,411.22,411.09,411.22,210.0,411.09,411.22,411.09,411.22,210.0
2025-05-22 15:25:00,411.39,411.64,411.38,411.52,412.0,411.39,411.64,411.38,411.52,412.0
2025-05-22 15:30:00,411.69,411.82,411.29,411.44,3489.0,411.69,411.82,411.29,411.44,3489.0
2025-05-22 15:35:00,410.93,411.5,410.84,411.21,3470.0,410.93,411.5,410.84,411.21,3470.0
2025-05-22 15:40:00,411.41,412.2,411.21,412.2,36026.0,411.41,412.2,411.21,412.2,36026.0
2025-05-22 15:45:00,411.98,412.75,411.95,412.73,4862.0,411.98,412.75,411.95,412.73,4862.0
2025-05-22 15:50:00,412.23,412.28,411.05,411.06,6502.0,412.23,412.28,411.05,411.06,6502.0
2025-05-22 15:55:00,411.21,411.21,410.15,410.59,16768.0,411.21,411.21,410.15,410.59,16768.0
2025-05-23 09:30:00,402.97,407.39,402.76,406.31,12836.0,402.97,407.39,402.76,406.31,12836.0
2025-05-23 09:35:00,405.32,405.59,404.99,405.5,2607.0,405.32,405.59,404.99,405.5,2607.0
2025-05-23 09:40:00,406.24,406.24,405.13,405.88,1155.0,406.24,406.24,405.13,405.88,1155.0
2025-05-23 09:45:00,405.88,406.04,405.68,405.89,441.0,405.88,406.04,405.68,405.89,441.0
2025-05-23 09:50:00,405.89,406.91,405.84,406.48,1900.0,405.89,406.91,405.84,406.48,1900.0
2025-05-23 09:55:00,407.11,407.77,406.96,406.96,814.0,407.11,407.77,406.96,406.96,814.0
2025-05-23 10:00:00,407.68,407.98,407.52,407.83,813.0,407.68,407.98,407.52,407.83,813.0
2025-05-23 10:05:00,408.06,408.49,407.58,407.79,1901.0,408.06,408.49,407.58,407.79,1901.0
2025-05-23 10:10:00,406.94,406.94,406.56,406.65,780.0,406.94,406.94,406.56,406.65,780.0
2025-05-23 10:15:00,406.28,406.55,406.27,406.55,219.0,406.28,406.55,406.27,406.55,219.0
2025-05-23 10:20:00,406.41,407.4,406.36,407.4,892.0,406.41,407.4,406.36,407.4,892.0
2025-05-23 10:25:00,407.46,407.58,407.25,407.25,1270.0,407.46,407.58,407.25,407.25,1270.0
2025-05-23 10:30:00,407.92,408.1,407.76,408.1,810.0,407.92,408.1,407.76,408.1,810.0
2025-05-23 10:35:00,407.85,407.85,407.35,407.35,582.0,407.85,407.85,407.35,407.35,582.0
2025-05-23 10:40:00,407.37,407.37,406.96,406.96,777.0,407.37,407.37,406.96,406.96,777.0
2025-05-23 10:45:00,406.96,406.96,406.28,406.28,500.0,406.96,406.96,406.28,406.28,500.0
2025-05-23 10:50:00,405.41,405.76,404.22,404.22,878.0,405.41,405.76,404.22,404.22,878.0
2025-05-23 10:55:00,404.22,404.22,404.22,404.22,0.0,404.22,404.22,404.22,404.22,0.0
2025-05-23 11:00:00,404.13,405.13,404.13,404.7,1644.0,404.13,405.13,404.13,404.7,1644.0
2025-05-23 11:05:00,404.6,404.69,404.14,404.43,670.0,404.6,404.69,404.14,404.43,670.0
2025-05-23 11:10:00,404.98,405.0,404.02,404.06,900.0,404.98,405.0,404.02,404.06,900.0
2025-05-23 11:15:00,404.8,405.32,404.65,405.11,2902.0,404.8,405.32,404.65,405.11,2902.0
2025-05-23 11:20:00,405.88,405.95,405.79,405.95,1200.0,405.88,405.95,405.79,405.95,1200.0
2025-05-23 11:25:00,406.48,407.17,406.26,406.26,2385.0,406.48,407.17,406.26,406.26,2385.0
2025-05-23 11:30:00,406.49,406.49,406.46,406.47,685.0,406.49,406.49,406.46,406.47,685.0
2025-05-23 11:35:00,406.85,406.85,406.04,406.41,400.0,406.85,406.85,406.04,406.41,400.0
2025-05-23 11:40:00,406.4,406.4,406.22,406.22,395.0,406.4,406.4,406.22,406.22,395.0
2025-05-23 11:45:00,406.47,406.72,406.2,406.72,1214.0,406.47,406.72,406.2,406.72,1214.0
2025-05-23 11:50:00,406.2,406.63,406.12,406.12,5015.0,406.2,406.63,406.12,406.12,5015.0
2025-05-23 11:55:00,405.45,405.45,404.85,405.08,1125.0,405.45,405.45,404.85,405.08,1125.0
2025-05-23 12:00:00,405.04,405.54,405.04,405.12,1208.0,405.04,405.54,405.04,405.12,1208.0
2025-05-23 12:05:00,404.89,405.73,404.7,405.64,4100.0,404.89,405.73,404.7,405.64,4100.0
2025-05-23 12:10:00,405.58,406.04,405.36,405.36,2700.0,405.58,406.04,405.36,405.36,2700.0
2025-05-23 12:15:00,405.45,405.45,404.88,405.0,436.0,405.45,405.45,404.88,405.0,436.0
2025-05-23 12:20:00,404.94,405.15,404.87,404.87,1113.0,404.94,405.15,404.87,404.87,1113.0
2025-05-23 12:25:00,404.63,404.63,404.63,404.63,100.0,404.63,404.63,404.63,404.63,100.0
2025-05-23 12:30:00,404.41,404.41,404.1,404.1,400.0,404.41,404.41,404.1,404.1,400.0
2025-05-23 12:35:00,404.38,404.66,404.15,404.66,600.0,404.38,404.66,404.15,404.66,600.0
2025-05-23 12:40:00,404.98,404.98,404.98,404.98,404.0,404.98,404.98,404.98,404.98,404.0
2025-05-23 12:45:00,404.98,405.05,404.97,405.05,200.0,404.98,405.05,404.97,405.05,200.0
2025-05-23 12:50:00,404.88,405.16,404.76,404.94,770.0,404.88,405.16,404.76,404.94,770.0
2025-05-23 12:55:00,404.7,404.75,404.18,404.53,900.0,404.7,404.75,404.18,404.53,900.0
2025-05-23 13:00:00,404.58,404.6,404.45,404.6,1000.0,404.58,404.6,404.45,404.6,1000.0
2025-05-23 13:05:00,404.6,404.86,404.41,404.86,918.0,404.6,404.86,404.41,404.86,918.0
2025-05-23 13:10:00,405.27,405.3,405.18,405.19,778.0,405.27,405.3,405.18,405.19,778.0
2025-05-23 13:15:00,405.34,405.8,405.33,405.8,1678.0,405.34,405.8,405.33,405.8,1678.0
2025-05-23 13:20:00,406.13,406.13,406.07,406.08,300.0,406.13,406.13,406.07,406.08,300.0
2025-05-23 13:25:00,405.83,406.39,405.83,406.31,1685.0,405.83,406.39,405.83,406.31,1685.0
2025-05-23 13:30:00,406.42,406.61,406.18,406.18,2541.0,406.42,406.61,406.18,406.18,2541.0
2025-05-23 13:35:00,406.25,406.43,406.25,406.31,871.0,406.25,406.43,406.25,406.31,871.0
2025-05-23 13:40:00,406.32,406.39,405.89,406.02,2475.0,406.32,406.39,405.89,406.02,2475.0
2025-05-23 13:45:00,405.66,406.07,405.65,405.97,1935.0,405.66,406.07,405.65,405.97,1935.0
2025-05-23 13:50:00,405.95,406.46,405.95,406.44,2102.0,405.95,406.46,405.95,406.44,2102.0
2025-05-23 13:55:00,405.31,405.31,405.31,405.31,100.0,405.31,405.31,405.31,405.31,100.0
2025-05-23 14:00:00,405.39,405.74,405.31,405.46,973.0,405.39,405.74,405.31,405.46,973.0
2025-05-23 14:05:00,405.47,405.97,405.14,405.97,2210.0,405.47,405.97,405.14,405.97,2210.0
2025-05-23 14:10:00,406.05,406.45,405.72,406.44,1629.0,406.05,406.45,405.72,406.44,1629.0
2025-05-23 14:15:00,406.42,406.48,405.6,405.6,1255.0,406.42,406.48,405.6,405.6,1255.0
2025-05-23 14:20:00,405.67,405.67,405.2,405.28,1057.0,405.67,405.67,405.2,405.28,1057.0
2025-05-23 14:25:00,405.6,405.88,405.28,405.88,2892.0,405.6,405.88,405.28,405.88,2892.0
2025-05-23 14:30:00,405.8,405.8,405.79,405.8,240.0,405.8,405.8,405.79,405.8,240.0
2025-05-23 14:35:00,406.12,406.44,406.08,406.43,1300.0,406.12,406.44,406.08,406.43,1300.0
2025-05-23 14:40:00,406.29,406.75,406.29,406.74,1749.0,406.29,406.75,406.29,406.74,1749.0
2025-05-23 14:45:00,406.69,406.7,406.37,406.47,600.0,406.69,406.7,406.37,406.47,600.0
2025-05-23 14:50:00,406.86,407.09,406.6,407.05,1950.0,406.86,407.09,406.6,407.05,1950.0
2025-05-23 14:55:00,407.31,407.43,406.82,406.82,1301.0,407.31,407.43,406.82,406.82,1301.0
2025-05-23 15:00:00,406.85,406.85,406.55,406.66,600.0,406.85,406.85,406.55,406.66,600.0
2025-05-23 15:05:00,406.79,406.87,406.55,406.66,524.0,406.79,406.87,406.55,406.66,524.0
2025-05-23 15:10:00,406.42,406.92,406.4,406.92,1550.0,406.42,406.92,406.4,406.92,1550.0
2025-05-23 15:15:00,406.73,406.73,406.52,406.7,700.0,406.73,406.73,406.52,406.7,700.0
2025-05-23 15:20:00,406.69,406.79,406.53,406.78,1350.0,406.69,406.79,406.53,406.78,1350.0
2025-05-23 15:25:00,406.67,406.93,406.54,406.87,1954.0,406.67,406.93,406.54,406.87,1954.0
2025-05-23 15:30:00,406.88,407.18,406.87,407.18,1250.0,406.88,407.18,406.87,407.18,1250.0
2025-05-23 15:35:00,407.29,407.78,407.28,407.67,1878.0,407.29,407.78,407.28,407.67,1878.0
2025-05-23 15:40:00,407.58,407.69,407.52,407.69,819.0,407.58,407.69,407.52,407.69,819.0
2025-05-23 15:45:00,407.27,407.41,406.96,407.12,2028.0,407.27,407.41,406.96,407.12,2028.0
2025-05-23 15:50:00,407.09,407.52,406.49,406.98,8048.0,407.09,407.52,406.49,406.98,8048.0
2025-05-23 15:55:00,406.87,407.43,406.46,406.82,16899.0,406.87,407.43,406.46,406.82,16899.0
2025-05-27 09:30:00,410.62,414.72,410.62,413.28,17643.0,410.62,414.72,410.62,413.28,17643.0
2025-05-27 09:35:00,413.7,413.85,411.4,413.68,7475.0,413.7,413.85,411.4,413.68,7475.0
2025-05-27 09:40:00,413.68,414.57,412.62,414.57,5687.0,413.68,414.57,412.62,414.57,5687.0
2025-05-27 09:45:00,413.88,415.87,413.79,414.61,7591.0,413.88,415.87,413.79,414.61,7591.0
2025-05-27 09:50:00,415.08,415.5,414.89,415.31,1947.0,415.08,415.5,414.89,415.31,1947.0
2025-05-27 09:55:00,415.54,416.84,415.13,415.66,6169.0,415.54,416.84,415.13,415.66,6169.0
2025-05-27 10:00:00,416.17,417.71,415.99,417.57,7042.0,416.17,417.71,415.99,417.57,7042.0
2025-05-27 10:05:00,417.59,419.17,417.48,417.71,11173.0,417.59,419.17,417.48,417.71,11173.0
2025-05-27 10:10:00,418.0,418.13,417.08,417.58,7552.0,418.0,418.13,417.08,417.58,7552.0
2025-05-27 10:15:00,417.33,418.58,417.32,418.56,2860.0,417.33,418.58,417.32,418.56,2860.0
2025-05-27 10:20:00,419.14,419.5,418.75,418.94,3143.0,419.14,419.5,418.75,418.94,3143.0
2025-05-27 10:25:00,419.17,419.67,418.85,419.04,1763.0,419.17,419.67,418.85,419.04,1763.0
2025-05-27 10:30:00,419.21,419.72,419.21,419.72,13479.0,419.21,419.72,419.21,419.72,13479.0
2025-05-27 10:35:00,419.98,420.3,419.64,419.83,4679.0,419.98,420.3,419.64,419.83,4679.0
2025-05-27 10:40:00,419.9,420.19,419.76,419.96,1098.0,419.9,420.19,419.76,419.96,1098.0
2025-05-27 10:45:00,420.04,421.15,420.03,420.33,10211.0,420.04,421.15,420.03,420.33,10211.0
2025-05-27 10:50:00,420.71,421.31,420.27,420.6,3980.0,420.71,421.31,420.27,420.6,3980.0
2025-05-27 10:55:00,420.28,421.25,420.28,421.17,1830.0,420.28,421.25,420.28,421.17,1830.0
2025-05-27 11:00:00,420.9,421.3,420.05,420.05,2079.0,420.9,421.3,420.05,420.05,2079.0
2025-05-27 11:05:00,419.46,419.53,419.07,419.07,2134.0,419.46,419.53,419.07,419.07,2134.0
2025-05-27 11:10:00,418.54,419.24,418.4,419.03,9120.0,418.54,419.24,418.4,419.03,9120.0
2025-05-27 11:15:00,419.02,419.44,418.96,419.34,2029.0,419.02,419.44,418.96,419.34,2029.0
2025-05-27 11:20:00,419.44,419.75,418.95,419.58,6443.0,419.44,419.75,418.95,419.58,6443.0
2025-05-27 11:25:00,419.67,419.92,419.2,419.2,3031.0,419.67,419.92,419.2,419.2,3031.0
2025-05-27 11:30:00,419.31,420.0,419.17,420.0,3584.0,419.31,420.0,419.17,420.0,3584.0
2025-05-27 11:35:00,420.04,420.49,419.61,419.92,2436.0,420.04,420.49,419.61,419.92,2436.0
2025-05-27 11:40:00,420.34,420.98,420.0,420.98,5932.0,420.34,420.98,420.0,420.98,5932.0
2025-05-27 11:45:00,420.78,420.86,420.16,420.32,3681.0,420.78,420.86,420.16,420.32,3681.0
2025-05-27 11:50:00,420.24,421.13,420.02,420.85,2193.0,420.24,421.13,420.02,420.85,2193.0
2025-05-27 11:55:00,421.2,421.28,421.2,421.27,765.0,421.2,421.28,421.2,421.27,765.0
2025-05-27 12:00:00,420.86,422.0,420.86,421.52,3377.0,420.86,422.0,420.86,421.52,3377.0
2025-05-27 12:05:00,422.15,422.36,421.57,421.58,3634.0,422.15,422.36,421.57,421.58,3634.0
2025-05-27 12:10:00,421.58,421.59,421.11,421.37,2183.0,421.58,421.59,421.11,421.37,2183.0
2025-05-27 12:15:00,421.35,421.88,421.09,421.71,2081.0,421.35,421.88,421.09,421.71,2081.0
2025-05-27 12:20:00,421.71,421.71,421.12,421.37,3105.0,421.71,421.71,421.12,421.37,3105.0
2025-05-27 12:25:00,421.3,421.3,421.06,421.25,600.0,421.3,421.3,421.06,421.25,600.0
2025-05-27 12:30:00,421.25,422.0,421.24,422.0,3075.0,421.25,422.0,421.24,422.0,3075.0
2025-05-27 12:35:00,422.0,422.9,422.0,422.9,2134.0,422.0,422.9,422.0,422.9,2134.0
2025-05-27 12:40:00,423.0,423.0,422.22,422.7,3482.0,423.0,423.0,422.22,422.7,3482.0
2025-05-27 12:45:00,422.56,422.56,422.11,422.5,2400.0,422.56,422.56,422.11,422.5,2400.0
2025-05-27 12:50:00,422.62,422.85,422.55,422.56,3729.0,422.62,422.85,422.55,422.56,3729.0
2025-05-27 12:55:00,422.56,422.68,422.49,422.68,1200.0,422.56,422.68,422.49,422.68,1200.0
2025-05-27 13:00:00,422.74,422.98,422.73,422.98,4416.0,422.74,422.98,422.73,422.98,4416.0
2025-05-27 13:05:00,422.92,423.14,421.09,421.09,9719.0,422.92,423.14,421.09,421.09,9719.0
2025-05-27 13:10:00,421.17,421.17,420.54,420.75,2296.0,421.17,421.17,420.54,420.75,2296.0
2025-05-27 13:15:00,420.77,421.18,420.65,421.17,1545.0,420.77,421.18,420.65,421.17,1545.0
2025-05-27 13:20:00,421.35,421.49,421.16,421.17,1350.0,421.35,421.49,421.16,421.17,1350.0
2025-05-27 13:25:00,421.16,421.53,421.15,421.53,1207.0,421.16,421.53,421.15,421.53,1207.0
2025-05-27 13:30:00,421.47,421.47,421.11,421.31,1730.0,421.47,421.47,421.11,421.31,1730.0
2025-05-27 13:35:00,421.05,421.05,420.72,420.84,1175.0,421.05,421.05,420.72,420.84,1175.0
2025-05-27 13:40:00,420.36,421.03,420.36,420.43,1802.0,420.36,421.03,420.36,420.43,1802.0
2025-05-27 13:45:00,420.25,420.5,420.1,420.5,900.0,420.25,420.5,420.1,420.5,900.0
2025-05-27 13:50:00,420.74,421.01,420.58,421.01,1229.0,420.74,421.01,420.58,421.01,1229.0
2025-05-27 13:55:00,421.36,421.64,421.25,421.46,4239.0,421.36,421.64,421.25,421.46,4239.0
2025-05-27 14:00:00,421.79,421.79,420.86,421.46,8656.0,421.79,421.79,420.86,421.46,8656.0
2025-05-27 14:05:00,421.95,421.95,421.7,421.71,400.0,421.95,421.95,421.7,421.71,400.0
2025-05-27 14:10:00,421.71,421.74,421.35,421.74,3251.0,421.71,421.74,421.35,421.74,3251.0
2025-05-27 14:15:00,421.86,422.15,421.74,422.15,710.0,421.86,422.15,421.74,422.15,710.0
2025-05-27 14:20:00,421.89,422.12,421.62,421.94,4010.0,421.89,422.12,421.62,421.94,4010.0
2025-05-27 14:25:00,422.0,422.18,421.88,422.04,5752.0,422.0,422.18,421.88,422.04,5752.0
2025-05-27 14:30:00,422.12,422.45,421.98,422.45,2032.0,422.12,422.45,421.98,422.45,2032.0
2025-05-27 14:35:00,422.38,422.65,422.38,422.65,1130.0,422.38,422.65,422.38,422.65,1130.0
2025-05-27 14:40:00,422.72,422.86,422.43,422.63,12922.0,422.72,422.86,422.43,422.63,12922.0
2025-05-27 14:45:00,422.67,422.67,421.82,422.12,7231.0,422.67,422.67,421.82,422.12,7231.0
2025-05-27 14:50:00,422.03,422.03,421.02,421.32,3409.0,422.03,422.03,421.02,421.32,3409.0
2025-05-27 14:55:00,420.86,421.32,420.73,420.73,2850.0,420.86,421.32,420.73,420.73,2850.0
2025-05-27 15:00:00,420.17,420.62,419.93,420.39,8159.0,420.17,420.62,419.93,420.39,8159.0
2025-05-27 15:05:00,420.14,420.8,420.13,420.77,1315.0,420.14,420.8,420.13,420.77,1315.0
2025-05-27 15:10:00,420.86,421.3,420.66,420.67,2127.0,420.86,421.3,420.66,420.67,2127.0
2025-05-27 15:15:00,420.46,420.46,420.16,420.27,2958.0,420.46,420.46,420.16,420.27,2958.0
2025-05-27 15:20:00,420.31,420.57,420.09,420.4,3367.0,420.31,420.57,420.09,420.4,3367.0
2025-05-27 15:25:00,420.37,420.65,420.15,420.17,3783.0,420.37,420.65,420.15,420.17,3783.0
2025-05-27 15:30:00,420.04,420.83,420.02,420.83,3316.0,420.04,420.83,420.02,420.83,3316.0
2025-05-27 15:35:00,420.79,420.96,420.67,420.68,2062.0,420.79,420.96,420.67,420.68,2062.0
2025-05-27 15:40:00,420.73,421.47,420.68,420.86,11165.0,420.73,421.47,420.68,420.86,11165.0
2025-05-27 15:45:00,420.68,421.38,420.36,421.22,5406.0,420.68,421.38,420.36,421.22,5406.0
2025-05-27 15:50:00,421.01,421.6,420.46,421.31,19782.0,421.01,421.6,420.46,421.31,19782.0
2025-05-27 15:55:00,421.1,421.81,421.0,421.11,45691.0,421.1,421.81,421.0,421.11,45691.0
2025-05-28 09:30:00,423.27,424.51,420.93,420.93,6040.0,423.27,424.51,420.93,420.93,6040.0
2025-05-28 09:35:00,420.97,422.11,420.91,420.91,1013.0,420.97,422.11,420.91,420.91,1013.0
2025-05-28 09:40:00,420.79,421.25,419.63,420.75,6574.0,420.79,421.25,419.63,420.75,6574.0
2025-05-28 09:45:00,420.75,421.2,420.38,420.7,2542.0,420.75,421.2,420.38,420.7,2542.0
2025-05-28 09:50:00,420.71,422.65,420.7,421.69,14016.0,420.71,422.65,420.7,421.69,14016.0
2025-05-28 09:55:00,421.88,423.38,421.88,423.38,2455.0,421.88,423.38,421.88,423.38,2455.0
2025-05-28 10:00:00,423.48,423.94,422.56,423.61,21271.0,423.48,423.94,422.56,423.61,21271.0
2025-05-28 10:05:00,423.35,423.57,422.72,422.72,2996.0,423.35,423.57,422.72,422.72,2996.0
2025-05-28 10:10:00,422.63,422.87,422.2,422.32,6852.0,422.63,422.87,422.2,422.32,6852.0
2025-05-28 10:15:00,422.55,422.55,421.4,421.54,13021.0,422.55,422.55,421.4,421.54,13021.0
2025-05-28 10:20:00,420.54,421.31,420.54,421.18,1600.0,420.54,421.31,420.54,421.18,1600.0
2025-05-28 10:25:00,421.24,422.74,421.17,422.72,1200.0,421.24,422.74,421.17,422.72,1200.0
2025-05-28 10:30:00,422.57,422.76,422.25,422.36,1500.0,422.57,422.76,422.25,422.36,1500.0
2025-05-28 10:35:00,422.23,422.36,421.69,421.89,1555.0,422.23,422.36,421.69,421.89,1555.0
2025-05-28 10:40:00,422.1,422.51,422.1,422.51,845.0,422.1,422.51,422.1,422.51,845.0
2025-05-28 10:45:00,422.51,422.77,422.5,422.5,574.0,422.51,422.77,422.5,422.5,574.0
2025-05-28 10:50:00,422.54,422.54,421.92,421.92,1952.0,422.54,422.54,421.92,421.92,1952.0
2025-05-28 10:55:00,422.04,422.36,421.07,421.44,3025.0,422.04,422.36,421.07,421.44,3025.0
2025-05-28 11:00:00,421.92,422.56,421.82,422.56,3689.0,421.92,422.56,421.82,422.56,3689.0
2025-05-28 11:05:00,422.77,423.04,422.08,422.08,600.0,422.77,423.04,422.08,422.08,600.0
2025-05-28 11:10:00,421.75,421.95,421.71,421.81,896.0,421.75,421.95,421.71,421.81,896.0
2025-05-28 11:15:00,421.87,422.32,421.62,422.32,2572.0,421.87,422.32,421.62,422.32,2572.0
2025-05-28 11:20:00,422.32,422.32,422.04,422.25,2315.0,422.32,422.32,422.04,422.25,2315.0
2025-05-28 11:25:00,422.24,422.29,421.49,421.77,6605.0,422.24,422.29,421.49,421.77,6605.0
2025-05-28 11:30:00,422.0,422.0,420.48,420.62,2158.0,422.0,422.0,420.48,420.62,2158.0
2025-05-28 11:35:00,420.7,421.34,420.58,421.31,1641.0,420.7,421.34,420.58,421.31,1641.0
2025-05-28 11:40:00,421.24,421.91,421.09,421.38,2146.0,421.24,421.91,421.09,421.38,2146.0
2025-05-28 11:45:00,421.72,421.77,420.76,420.76,700.0,421.72,421.77,420.76,420.76,700.0
2025-05-28 11:50:00,421.44,421.94,421.44,421.83,4093.0,421.44,421.94,421.44,421.83,4093.0
2025-05-28 11:55:00,421.69,421.83,420.9,420.9,1620.0,421.69,421.83,420.9,420.9,1620.0
2025-05-28 12:00:00,421.25,421.69,420.93,421.58,1100.0,421.25,421.69,420.93,421.58,1100.0
2025-05-28 12:05:00,421.73,421.73,421.31,421.32,400.0,421.73,421.73,421.31,421.32,400.0
2025-05-28 12:10:00,421.21,421.46,421.0,421.46,2088.0,421.21,421.46,421.0,421.46,2088.0
2025-05-28 12:15:00,421.59,421.89,421.59,421.8,1189.0,421.59,421.89,421.59,421.8,1189.0
2025-05-28 12:20:00,421.73,421.89,421.33,421.89,800.0,421.73,421.89,421.33,421.89,800.0
2025-05-28 12:25:00,422.0,422.22,422.0,422.18,700.0,422.0,422.22,422.0,422.18,700.0
2025-05-28 12:30:00,421.82,422.09,421.06,421.06,3795.0,421.82,422.09,421.06,421.06,3795.0
2025-05-28 12:35:00,421.0,421.86,421.0,421.86,2300.0,421.0,421.86,421.0,421.86,2300.0
2025-05-28 12:40:00,422.01,422.27,422.01,422.04,700.0,422.01,422.27,422.01,422.04,700.0
2025-05-28 12:45:00,421.82,422.38,421.62,421.62,1200.0,421.82,422.38,421.62,421.62,1200.0
2025-05-28 12:50:00,422.31,422.47,422.12,422.42,1899.0,422.31,422.47,422.12,422.42,1899.0
2025-05-28 12:55:00,422.4,422.98,422.4,422.61,4739.0,422.4,422.98,422.4,422.61,4739.0
2025-05-28 13:00:00,422.83,423.23,422.83,423.0,1789.0,422.83,423.23,422.83,423.0,1789.0
2025-05-28 13:05:00,423.13,423.13,423.03,423.04,400.0,423.13,423.13,423.03,423.04,400.0
2025-05-28 13:10:00,423.22,423.38,423.12,423.34,1200.0,423.22,423.38,423.12,423.34,1200.0
2025-05-28 13:15:00,423.46,423.96,423.46,423.96,1100.0,423.46,423.96,423.46,423.96,1100.0
2025-05-28 13:20:00,423.97,424.1,423.84,423.87,1100.0,423.97,424.1,423.84,423.87,1100.0
2025-05-28 13:25:00,423.69,423.69,423.33,423.5,1252.0,423.69,423.69,423.33,423.5,1252.0
2025-05-28 13:30:00,423.48,423.67,423.26,423.51,3725.0,423.48,423.67,423.26,423.51,3725.0
2025-05-28 13:35:00,423.26,423.26,422.56,422.56,1000.0,423.26,423.26,422.56,422.56,1000.0
2025-05-28 13:40:00,422.55,422.55,422.24,422.24,458.0,422.55,422.55,422.24,422.24,458.0
2025-05-28 13:45:00,422.32,422.64,422.32,422.48,3631.0,422.32,422.64,422.32,422.48,3631.0
2025-05-28 13:50:00,422.38,422.38,422.05,422.24,1704.0,422.38,422.38,422.05,422.24,1704.0
2025-05-28 13:55:00,422.24,422.44,422.0,422.0,2155.0,422.24,422.44,422.0,422.0,2155.0
2025-05-28 14:00:00,421.86,422.3,421.81,422.25,1567.0,421.86,422.3,421.81,422.25,1567.0
2025-05-28 14:05:00,422.25,422.4,422.23,422.3,800.0,422.25,422.4,422.23,422.3,800.0
2025-05-28 14:10:00,422.47,422.48,422.05,422.25,1891.0,422.47,422.48,422.05,422.25,1891.0
2025-05-28 14:15:00,422.07,422.35,421.86,422.21,2900.0,422.07,422.35,421.86,422.21,2900.0
2025-05-28 14:20:00,422.04,422.18,422.01,422.06,1219.0,422.04,422.18,422.01,422.06,1219.0
2025-05-28 14:25:00,422.29,422.36,422.08,422.36,400.0,422.29,422.36,422.08,422.36,400.0
2025-05-28 14:30:00,422.37,422.54,422.36,422.54,300.0,422.37,422.54,422.36,422.54,300.0
2025-05-28 14:35:00,422.63,422.63,422.35,422.35,400.0,422.63,422.63,422.35,422.35,400.0
2025-05-28 14:40:00,422.35,422.66,421.98,422.41,5013.0,422.35,422.66,421.98,422.41,5013.0
2025-05-28 14:45:00,422.44,422.45,421.8,421.87,2076.0,422.44,422.45,421.8,421.87,2076.0
2025-05-28 14:50:00,421.8,421.95,420.8,420.99,7000.0,421.8,421.95,420.8,420.99,7000.0
2025-05-28 14:55:00,420.77,421.07,420.77,420.82,2890.0,420.77,421.07,420.77,420.82,2890.0
2025-05-28 15:00:00,420.64,421.5,420.63,421.5,1450.0,420.64,421.5,420.63,421.5,1450.0
2025-05-28 15:05:00,421.88,422.34,421.88,422.34,2025.0,421.88,422.34,421.88,422.34,2025.0
2025-05-28 15:10:00,422.26,422.65,421.95,421.96,5378.0,422.26,422.65,421.95,421.96,5378.0
2025-05-28 15:15:00,422.18,422.19,421.73,421.81,3600.0,422.18,422.19,421.73,421.81,3600.0
2025-05-28 15:20:00,421.48,421.48,420.36,420.38,4339.0,421.48,421.48,420.36,420.38,4339.0
2025-05-28 15:25:00,420.38,420.38,419.26,419.51,12222.0,420.38,420.38,419.26,419.51,12222.0
2025-05-28 15:30:00,419.99,420.0,419.53,419.53,3299.0,419.99,420.0,419.53,419.53,3299.0
2025-05-28 15:35:00,419.57,419.89,419.05,419.23,5109.0,419.57,419.89,419.05,419.23,5109.0
2025-05-28 15:40:00,419.0,419.19,418.49,419.01,3000.0,419.0,419.19,418.49,419.01,3000.0
2025-05-28 15:45:00,418.9,419.15,418.78,418.97,2478.0,418.9,419.15,418.78,418.97,2478.0
2025-05-28 15:50:00,418.63,419.04,418.19,418.19,15550.0,418.63,419.04,418.19,418.19,15550.0
2025-05-28 15:55:00,418.0,418.25,416.93,417.01,31296.0,418.0,418.25,416.93,417.01,31296.0
2025-05-29 09:30:00,424.36,427.06,420.09,421.64,39807.0,424.36,427.06,420.09,421.64,39807.0
2025-05-29 09:35:00,421.64,423.72,421.37,422.3,12856.0,421.64,423.72,421.37,422.3,12856.0
2025-05-29 09:40:00,422.3,422.3,419.08,419.43,11859.0,422.3,422.3,419.08,419.43,11859.0
2025-05-29 09:45:00,419.86,421.1,418.31,419.94,29068.0,419.86,421.1,418.31,419.94,29068.0
2025-05-29 09:50:00,420.71,422.6,420.68,422.6,9355.0,420.71,422.6,420.68,422.6,9355.0
2025-05-29 09:55:00,423.46,424.43,422.24,424.17,11085.0,423.46,424.43,422.24,424.17,11085.0
2025-05-29 10:00:00,424.55,424.55,422.07,422.57,8315.0,424.55,424.55,422.07,422.57,8315.0
2025-05-29 10:05:00,423.13,423.13,420.11,420.19,7369.0,423.13,423.13,420.11,420.19,7369.0
2025-05-29 10:10:00,420.77,420.86,419.76,420.72,11290.0,420.77,420.86,419.76,420.72,11290.0
2025-05-29 10:15:00,420.88,421.64,419.79,420.89,18447.0,420.88,421.64,419.79,420.89,18447.0
2025-05-29 10:20:00,421.24,421.24,417.2,418.16,7260.0,421.24,421.24,417.2,418.16,7260.0
2025-05-29 10:25:00,418.54,420.83,418.53,420.28,5600.0,418.54,420.83,418.53,420.28,5600.0
2025-05-29 10:30:00,420.52,421.72,420.03,420.72,11023.0,420.52,421.72,420.03,420.72,11023.0
2025-05-29 10:35:00,420.77,421.24,420.47,420.97,3188.0,420.77,421.24,420.47,420.97,3188.0
2025-05-29 10:40:00,421.15,421.15,419.63,420.99,5180.0,421.15,421.15,419.63,420.99,5180.0
2025-05-29 10:45:00,421.04,421.5,419.0,419.43,8730.0,421.04,421.5,419.0,419.43,8730.0
2025-05-29 10:50:00,419.64,419.64,418.02,418.85,7145.0,419.64,419.64,418.02,418.85,7145.0
2025-05-29 10:55:00,418.82,420.02,418.82,419.73,6582.0,418.82,420.02,418.82,419.73,6582.0
2025-05-29 11:00:00,419.74,419.74,417.34,417.37,8101.0,419.74,419.74,417.34,417.37,8101.0
2025-05-29 11:05:00,417.63,417.63,416.51,416.81,2588.0,417.63,417.63,416.51,416.81,2588.0
2025-05-29 11:10:00,416.88,417.7,416.83,417.22,6503.0,416.88,417.7,416.83,417.22,6503.0
2025-05-29 11:15:00,417.62,417.88,417.41,417.77,4136.0,417.62,417.88,417.41,417.77,4136.0
2025-05-29 11:20:00,417.89,418.24,416.66,417.48,9203.0,417.89,418.24,416.66,417.48,9203.0
2025-05-29 11:25:00,417.3,417.72,417.24,417.65,2324.0,417.3,417.72,417.24,417.65,2324.0
2025-05-29 11:30:00,417.65,418.0,416.85,416.86,5116.0,417.65,418.0,416.85,416.86,5116.0
2025-05-29 11:35:00,416.47,416.47,414.38,415.39,7437.0,416.47,416.47,414.38,415.39,7437.0
2025-05-29 11:40:00,415.56,415.86,415.16,415.81,2780.0,415.56,415.86,415.16,415.81,2780.0
2025-05-29 11:45:00,415.81,416.76,415.8,416.76,3600.0,415.81,416.76,415.8,416.76,3600.0
2025-05-29 11:50:00,416.77,417.03,415.96,415.96,10613.0,416.77,417.03,415.96,415.96,10613.0
2025-05-29 11:55:00,415.97,416.0,414.7,414.84,5775.0,415.97,416.0,414.7,414.84,5775.0
2025-05-29 12:00:00,414.95,415.7,414.21,415.33,2789.0,414.95,415.7,414.21,415.33,2789.0
2025-05-29 12:05:00,415.57,416.52,415.57,415.83,4550.0,415.57,416.52,415.57,415.83,4550.0
2025-05-29 12:10:00,416.04,416.73,416.03,416.6,4733.0,416.04,416.73,416.03,416.6,4733.0
2025-05-29 12:15:00,416.6,418.59,416.59,418.37,4600.0,416.6,418.59,416.59,418.37,4600.0
2025-05-29 12:20:00,418.42,418.58,417.59,417.92,5133.0,418.42,418.58,417.59,417.92,5133.0
2025-05-29 12:25:00,417.92,418.08,417.69,417.93,3233.0,417.92,418.08,417.69,417.93,3233.0
2025-05-29 12:30:00,417.9,418.7,417.9,418.59,6839.0,417.9,418.7,417.9,418.59,6839.0
2025-05-29 12:35:00,418.7,418.7,417.32,417.92,5475.0,418.7,418.7,417.32,417.92,5475.0
2025-05-29 12:40:00,417.47,418.55,417.47,418.29,4179.0,417.47,418.55,417.47,418.29,4179.0
2025-05-29 12:45:00,418.92,419.22,418.46,418.79,11359.0,418.92,419.22,418.46,418.79,11359.0
2025-05-29 12:50:00,418.64,419.35,418.46,418.63,5803.0,418.64,419.35,418.46,418.63,5803.0
2025-05-29 12:55:00,419.0,419.58,418.46,419.28,5638.0,419.0,419.58,418.46,419.28,5638.0
2025-05-29 13:00:00,419.5,420.56,419.07,419.08,8529.0,419.5,420.56,419.07,419.08,8529.0
2025-05-29 13:05:00,419.3,420.21,419.11,419.91,20322.0,419.3,420.21,419.11,419.91,20322.0
2025-05-29 13:10:00,419.89,420.82,419.65,420.48,6880.0,419.89,420.82,419.65,420.48,6880.0
2025-05-29 13:15:00,420.48,421.32,420.22,420.78,23193.0,420.48,421.32,420.22,420.78,23193.0
2025-05-29 13:20:00,420.81,421.37,420.41,421.3,8118.0,420.81,421.37,420.41,421.3,8118.0
2025-05-29 13:25:00,421.18,421.18,419.79,420.54,3900.0,421.18,421.18,419.79,420.54,3900.0
2025-05-29 13:30:00,420.57,420.81,420.06,420.16,1701.0,420.57,420.81,420.06,420.16,1701.0
2025-05-29 13:35:00,420.15,420.15,419.75,419.85,2409.0,420.15,420.15,419.75,419.85,2409.0
2025-05-29 13:40:00,419.73,420.12,419.37,419.37,2194.0,419.73,420.12,419.37,419.37,2194.0
2025-05-29 13:45:00,419.38,420.95,419.37,420.33,16021.0,419.38,420.95,419.37,420.33,16021.0
2025-05-29 13:50:00,420.04,420.4,419.55,420.4,5944.0,420.04,420.4,419.55,420.4,5944.0
2025-05-29 13:55:00,420.4,420.93,420.21,420.64,9693.0,420.4,420.93,420.21,420.64,9693.0
2025-05-29 14:00:00,420.69,421.06,420.55,421.05,7455.0,420.69,421.06,420.55,421.05,7455.0
2025-05-29 14:05:00,420.76,421.06,420.19,420.37,8510.0,420.76,421.06,420.19,420.37,8510.0
2025-05-29 14:10:00,420.37,420.91,420.37,420.9,6010.0,420.37,420.91,420.37,420.9,6010.0
2025-05-29 14:15:00,420.88,420.88,419.66,419.67,9602.0,420.88,420.88,419.66,419.67,9602.0
2025-05-29 14:20:00,419.7,420.28,419.32,419.35,5219.0,419.7,420.28,419.32,419.35,5219.0
2025-05-29 14:25:00,419.62,420.07,419.25,419.38,8146.0,419.62,420.07,419.25,419.38,8146.0
2025-05-29 14:30:00,419.38,420.9,419.37,420.9,8206.0,419.38,420.9,419.37,420.9,8206.0
2025-05-29 14:35:00,420.89,421.0,420.42,420.84,3535.0,420.89,421.0,420.42,420.84,3535.0
2025-05-29 14:40:00,420.64,421.5,420.54,420.84,9106.0,420.64,421.5,420.54,420.84,9106.0
2025-05-29 14:45:00,420.85,421.56,420.8,421.41,8761.0,420.85,421.56,420.8,421.41,8761.0
2025-05-29 14:50:00,421.49,421.54,421.19,421.33,5600.0,421.49,421.54,421.19,421.33,5600.0
2025-05-29 14:55:00,421.45,421.89,420.76,420.99,13471.0,421.45,421.89,420.76,420.99,13471.0
2025-05-29 15:00:00,420.84,421.22,420.72,421.01,11989.0,420.84,421.22,420.72,421.01,11989.0
2025-05-29 15:05:00,421.03,421.14,420.0,420.32,12125.0,421.03,421.14,420.0,420.32,12125.0
2025-05-29 15:10:00,420.42,420.58,420.27,420.51,6330.0,420.42,420.58,420.27,420.51,6330.0
2025-05-29 15:15:00,420.58,420.78,420.52,420.7,6332.0,420.58,420.78,420.52,420.7,6332.0
2025-05-29 15:20:00,420.75,421.31,420.63,420.96,18397.0,420.75,421.31,420.63,420.96,18397.0
2025-05-29 15:25:00,420.73,420.95,420.64,420.81,10254.0,420.73,420.95,420.64,420.81,10254.0
2025-05-29 15:30:00,420.81,421.34,420.81,421.34,8312.0,420.81,421.34,420.81,421.34,8312.0
2025-05-29 15:35:00,421.43,422.14,421.06,421.67,27058.0,421.43,422.14,421.06,421.67,27058.0
2025-05-29 15:40:00,421.65,422.04,421.53,422.0,14600.0,421.65,422.04,421.53,422.0,14600.0
2025-05-29 15:45:00,422.0,423.0,421.96,422.23,16362.0,422.0,423.0,421.96,422.23,16362.0
2025-05-29 15:50:00,422.35,422.83,421.85,422.09,22822.0,422.35,422.83,421.85,422.09,22822.0
2025-05-29 15:55:00,421.73,422.65,421.42,422.03,49842.0,421.73,422.65,421.42,422.03,49842.0
2025-05-30 09:30:00,468.16,488.49,468.16,478.83,268944.0,468.16,488.49,468.16,478.83,268944.0
2025-05-30 09:35:00,479.63,488.36,477.1,486.25,180014.0,479.63,488.36,477.1,486.25,180014.0
2025-05-30 09:40:00,486.82,489.78,485.08,488.99,114452.0,486.82,489.78,485.08,488.99,114452.0
2025-05-30 09:45:00,489.62,491.98,483.58,484.21,126051.0,489.62,491.98,483.58,484.21,126051.0
2025-05-30 09:50:00,484.2,484.99,481.72,482.64,95563.0,484.2,484.99,481.72,482.64,95563.0
2025-05-30 09:55:00,482.64,486.43,481.19,484.4,79224.0,482.64,486.43,481.19,484.4,79224.0
2025-05-30 10:00:00,484.48,487.11,483.0,485.21,60312.0,484.48,487.11,483.0,485.21,60312.0
2025-05-30 10:05:00,484.89,486.9,483.5,483.92,41837.0,484.89,486.9,483.5,483.92,41837.0
2025-05-30 10:10:00,483.79,486.6,483.37,484.66,30715.0,483.79,486.6,483.37,484.66,30715.0
2025-05-30 10:15:00,484.66,484.98,479.28,481.12,50735.0,484.66,484.98,479.28,481.12,50735.0
2025-05-30 10:20:00,482.15,482.16,479.51,480.0,58735.0,482.15,482.16,479.51,480.0,58735.0
2025-05-30 10:25:00,479.88,481.34,478.44,480.67,38235.0,479.88,481.34,478.44,480.67,38235.0
2025-05-30 10:30:00,480.98,481.39,475.5,476.84,35943.0,480.98,481.39,475.5,476.84,35943.0
2025-05-30 10:35:00,476.92,477.85,474.21,474.48,28997.0,476.92,477.85,474.21,474.48,28997.0
2025-05-30 10:40:00,474.91,476.0,471.86,472.91,24261.0,474.91,476.0,471.86,472.91,24261.0
2025-05-30 10:45:00,472.61,474.99,472.39,473.1,38736.0,472.61,474.99,472.39,473.1,38736.0
2025-05-30 10:50:00,473.3,475.11,472.25,474.92,21614.0,473.3,475.11,472.25,474.92,21614.0
2025-05-30 10:55:00,475.0,476.07,472.18,474.37,48511.0,475.0,476.07,472.18,474.37,48511.0
2025-05-30 11:00:00,474.41,475.97,474.23,474.28,35165.0,474.41,475.97,474.23,474.28,35165.0
2025-05-30 11:05:00,473.99,474.31,471.6,471.67,35762.0,473.99,474.31,471.6,471.67,35762.0
2025-05-30 11:10:00,471.92,472.01,469.8,469.8,25152.0,471.92,472.01,469.8,469.8,25152.0
2025-05-30 11:15:00,470.25,470.68,468.81,469.02,18809.0,470.25,470.68,468.81,469.02,18809.0
2025-05-30 11:20:00,468.93,470.87,468.27,470.4,17397.0,468.93,470.87,468.27,470.4,17397.0
2025-05-30 11:25:00,470.53,471.44,469.27,470.14,19676.0,470.53,471.44,469.27,470.14,19676.0
2025-05-30 11:30:00,469.82,470.51,468.72,468.88,10985.0,469.82,470.51,468.72,468.88,10985.0
2025-05-30 11:35:00,468.88,471.37,468.83,470.45,13347.0,468.88,471.37,468.83,470.45,13347.0
2025-05-30 11:40:00,470.69,471.37,469.21,469.64,11643.0,470.69,471.37,469.21,469.64,11643.0
2025-05-30 11:45:00,469.64,470.33,468.92,469.84,11184.0,469.64,470.33,468.92,469.84,11184.0
2025-05-30 11:50:00,469.9,470.41,469.38,469.79,6566.0,469.9,470.41,469.38,469.79,6566.0
2025-05-30 11:55:00,470.1,471.44,470.0,471.43,15902.0,470.1,471.44,470.0,471.43,15902.0
2025-05-30 12:00:00,471.5,473.32,470.58,473.08,30825.0,471.5,473.32,470.58,473.08,30825.0
2025-05-30 12:05:00,472.53,473.64,471.72,472.22,12050.0,472.53,473.64,471.72,472.22,12050.0
2025-05-30 12:10:00,472.14,472.3,470.47,471.72,15960.0,472.14,472.3,470.47,471.72,15960.0
2025-05-30 12:15:00,471.59,472.78,470.6,471.31,10010.0,471.59,472.78,470.6,471.31,10010.0
2025-05-30 12:20:00,472.2,472.2,468.8,469.94,23276.0,472.2,472.2,468.8,469.94,23276.0
2025-05-30 12:25:00,469.94,469.94,467.42,468.23,16482.0,469.94,469.94,467.42,468.23,16482.0
2025-05-30 12:30:00,467.96,468.42,466.83,468.42,17272.0,467.96,468.42,466.83,468.42,17272.0
2025-05-30 12:35:00,469.22,471.17,468.82,470.74,9079.0,469.22,471.17,468.82,470.74,9079.0
2025-05-30 12:40:00,471.19,471.19,468.98,469.0,10329.0,471.19,471.19,468.98,469.0,10329.0
2025-05-30 12:45:00,468.8,469.23,468.0,468.62,6427.0,468.8,469.23,468.0,468.62,6427.0
2025-05-30 12:50:00,468.58,468.72,467.26,467.45,8498.0,468.58,468.72,467.26,467.45,8498.0
2025-05-30 12:55:00,468.06,469.38,467.67,468.55,7018.0,468.06,469.38,467.67,468.55,7018.0
2025-05-30 13:00:00,468.34,469.39,468.0,468.96,16526.0,468.34,469.39,468.0,468.96,16526.0
2025-05-30 13:05:00,468.76,468.89,468.0,468.28,9086.0,468.76,468.89,468.0,468.28,9086.0
2025-05-30 13:10:00,468.4,469.46,468.4,469.3,14531.0,468.4,469.46,468.4,469.3,14531.0
2025-05-30 13:15:00,469.69,471.69,469.2,471.69,13264.0,469.69,471.69,469.2,471.69,13264.0
2025-05-30 13:20:00,471.1,471.8,470.8,471.56,14973.0,471.1,471.8,470.8,471.56,14973.0
2025-05-30 13:25:00,471.56,471.7,468.0,468.28,30616.0,471.56,471.7,468.0,468.28,30616.0
2025-05-30 13:30:00,468.31,470.54,468.0,470.18,9779.0,468.31,470.54,468.0,470.18,9779.0
2025-05-30 13:35:00,470.43,471.28,469.13,470.46,6505.0,470.43,471.28,469.13,470.46,6505.0
2025-05-30 13:40:00,470.39,471.15,470.06,470.06,3324.0,470.39,471.15,470.06,470.06,3324.0
2025-05-30 13:45:00,469.78,470.05,468.82,468.9,4834.0,469.78,470.05,468.82,468.9,4834.0
2025-05-30 13:50:00,468.9,470.4,468.9,469.73,6518.0,468.9,470.4,468.9,469.73,6518.0
2025-05-30 13:55:00,469.6,470.8,469.6,469.91,7263.0,469.6,470.8,469.6,469.91,7263.0
2025-05-30 14:00:00,469.68,470.35,469.11,469.88,8930.0,469.68,470.35,469.11,469.88,8930.0
2025-05-30 14:05:00,470.0,470.24,468.2,469.62,4579.0,470.0,470.24,468.2,469.62,4579.0
2025-05-30 14:10:00,469.63,470.18,469.22,469.69,6053.0,469.63,470.18,469.22,469.69,6053.0
2025-05-30 14:15:00,469.64,471.05,469.45,470.73,7821.0,469.64,471.05,469.45,470.73,7821.0
2025-05-30 14:20:00,470.88,471.29,470.39,470.46,6762.0,470.88,471.29,470.39,470.46,6762.0
2025-05-30 14:25:00,470.8,471.33,470.67,471.09,4425.0,470.8,471.33,470.67,471.09,4425.0
2025-05-30 14:30:00,471.08,471.13,470.05,470.14,7833.0,471.08,471.13,470.05,470.14,7833.0
2025-05-30 14:35:00,469.83,470.37,469.62,469.79,4052.0,469.83,470.37,469.62,469.79,4052.0
2025-05-30 14:40:00,469.18,470.1,468.94,469.71,6605.0,469.18,470.1,468.94,469.71,6605.0
2025-05-30 14:45:00,469.64,470.45,469.52,470.24,7329.0,469.64,470.45,469.52,470.24,7329.0
2025-05-30 14:50:00,470.24,470.69,469.01,469.5,6564.0,470.24,470.69,469.01,469.5,6564.0
2025-05-30 14:55:00,469.53,470.3,468.83,470.3,13850.0,469.53,470.3,468.83,470.3,13850.0
2025-05-30 15:00:00,470.03,471.55,469.38,470.18,13188.0,470.03,471.55,469.38,470.18,13188.0
2025-05-30 15:05:00,470.44,470.44,469.0,469.25,5663.0,470.44,470.44,469.0,469.25,5663.0
2025-05-30 15:10:00,469.04,469.87,468.72,469.65,13266.0,469.04,469.87,468.72,469.65,13266.0
2025-05-30 15:15:00,469.68,470.39,468.85,470.3,10432.0,469.68,470.39,468.85,470.3,10432.0
2025-05-30 15:20:00,470.3,470.55,469.76,469.91,7659.0,470.3,470.55,469.76,469.91,7659.0
2025-05-30 15:25:00,469.8,470.71,469.7,470.63,11400.0,469.8,470.71,469.7,470.63,11400.0
2025-05-30 15:30:00,470.5,471.01,469.81,470.36,22387.0,470.5,471.01,469.81,470.36,22387.0
2025-05-30 15:35:00,470.42,470.8,469.55,469.71,20968.0,470.42,470.8,469.55,469.71,20968.0
2025-05-30 15:40:00,469.71,469.8,468.74,469.58,27089.0,469.71,469.8,468.74,469.58,27089.0
2025-05-30 15:45:00,469.77,469.98,468.78,468.95,18160.0,469.77,469.98,468.78,468.95,18160.0
2025-05-30 15:50:00,468.92,469.34,467.42,468.66,40367.0,468.92,469.34,467.42,468.66,40367.0
2025-05-30 15:55:00,469.71,472.3,468.72,471.46,161912.0,469.71,472.3,468.72,471.46,161912.0
2025-06-02 09:30:00,465.27,469.0,462.55,467.14,25387.0,465.27,469.0,462.55,467.14,25387.0
2025-06-02 09:35:00,467.74,468.88,464.91,465.77,11210.0,467.74,468.88,464.91,465.77,11210.0
2025-06-02 09:40:00,467.14,467.14,463.06,464.74,12117.0,467.14,467.14,463.06,464.74,12117.0
2025-06-02 09:45:00,464.73,467.44,464.53,465.61,14338.0,464.73,467.44,464.53,465.61,14338.0
2025-06-02 09:50:00,467.07,467.07,465.23,466.26,10582.0,467.07,467.07,465.23,466.26,10582.0
2025-06-02 09:55:00,466.54,466.59,464.38,465.01,8286.0,466.54,466.59,464.38,465.01,8286.0
2025-06-02 10:00:00,465.12,471.92,464.69,471.29,23179.0,465.12,471.92,464.69,471.29,23179.0
2025-06-02 10:05:00,471.29,475.19,471.29,474.32,33816.0,471.29,475.19,471.29,474.32,33816.0
2025-06-02 10:10:00,474.87,476.41,474.14,475.91,38330.0,474.87,476.41,474.14,475.91,38330.0
2025-06-02 10:15:00,476.04,479.2,475.52,477.99,33547.0,476.04,479.2,475.52,477.99,33547.0
2025-06-02 10:20:00,477.95,480.31,477.61,479.88,24043.0,477.95,480.31,477.61,479.88,24043.0
2025-06-02 10:25:00,479.82,481.34,478.55,479.17,15501.0,479.82,481.34,478.55,479.17,15501.0
2025-06-02 10:30:00,479.23,479.8,477.67,478.84,10497.0,479.23,479.8,477.67,478.84,10497.0
2025-06-02 10:35:00,478.94,479.12,477.43,478.19,13407.0,478.94,479.12,477.43,478.19,13407.0
2025-06-02 10:40:00,478.1,478.1,475.9,476.6,7588.0,478.1,478.1,475.9,476.6,7588.0
2025-06-02 10:45:00,476.6,477.27,476.6,477.0,5037.0,476.6,477.27,476.6,477.0,5037.0
2025-06-02 10:50:00,477.26,477.26,474.48,474.68,6950.0,477.26,477.26,474.48,474.68,6950.0
2025-06-02 10:55:00,474.24,476.11,473.98,476.11,4040.0,474.24,476.11,473.98,476.11,4040.0
2025-06-02 11:00:00,476.27,476.9,473.99,474.05,6526.0,476.27,476.9,473.99,474.05,6526.0
2025-06-02 11:05:00,473.93,476.0,473.84,476.0,8322.0,473.93,476.0,473.84,476.0,8322.0
2025-06-02 11:10:00,475.96,476.27,475.41,476.07,4150.0,475.96,476.27,475.41,476.07,4150.0
2025-06-02 11:15:00,476.01,477.3,475.34,476.48,6025.0,476.01,477.3,475.34,476.48,6025.0
2025-06-02 11:20:00,476.48,476.75,475.97,476.3,1717.0,476.48,476.75,475.97,476.3,1717.0
2025-06-02 11:25:00,475.55,476.03,474.88,475.33,6583.0,475.55,476.03,474.88,475.33,6583.0
2025-06-02 11:30:00,475.0,476.11,474.88,474.88,5800.0,475.0,476.11,474.88,474.88,5800.0
2025-06-02 11:35:00,475.12,475.53,474.75,475.46,2100.0,475.12,475.53,474.75,475.46,2100.0
2025-06-02 11:40:00,475.34,476.66,475.33,476.0,8527.0,475.34,476.66,475.33,476.0,8527.0
2025-06-02 11:45:00,476.12,476.22,475.58,475.77,2500.0,476.12,476.22,475.58,475.77,2500.0
2025-06-02 11:50:00,475.97,476.65,475.68,476.24,700.0,475.97,476.65,475.68,476.24,700.0
2025-06-02 11:55:00,476.45,476.69,475.69,475.97,6168.0,476.45,476.69,475.69,475.97,6168.0
2025-06-02 12:00:00,475.81,475.81,474.9,474.97,1878.0,475.81,475.81,474.9,474.97,1878.0
2025-06-02 12:05:00,474.72,475.22,474.2,475.21,2460.0,474.72,475.22,474.2,475.21,2460.0
2025-06-02 12:10:00,475.43,475.65,474.87,474.97,2600.0,475.43,475.65,474.87,474.97,2600.0
2025-06-02 12:15:00,474.99,476.0,474.58,476.0,3680.0,474.99,476.0,474.58,476.0,3680.0
2025-06-02 12:20:00,475.89,475.9,475.89,475.89,117.0,475.89,475.9,475.89,475.89,117.0
2025-06-02 12:25:00,475.28,475.28,474.58,474.81,3147.0,475.28,475.28,474.58,474.81,3147.0
2025-06-02 12:30:00,474.81,475.14,474.2,474.83,4361.0,474.81,475.14,474.2,474.83,4361.0
2025-06-02 12:35:00,474.83,475.59,474.43,475.58,6270.0,474.83,475.59,474.43,475.58,6270.0
2025-06-02 12:40:00,475.14,475.42,474.29,475.08,3900.0,475.14,475.42,474.29,475.08,3900.0
2025-06-02 12:45:00,475.05,476.0,474.97,475.7,3200.0,475.05,476.0,474.97,475.7,3200.0
2025-06-02 12:50:00,475.34,475.93,475.34,475.86,1900.0,475.34,475.93,475.34,475.86,1900.0
2025-06-02 12:55:00,475.86,475.86,475.09,475.09,1500.0,475.86,475.86,475.09,475.09,1500.0
2025-06-02 13:00:00,475.36,475.46,474.42,474.42,3319.0,475.36,475.46,474.42,474.42,3319.0
2025-06-02 13:05:00,474.08,474.08,473.14,473.66,3001.0,474.08,474.08,473.14,473.66,3001.0
2025-06-02 13:10:00,473.37,474.49,473.14,474.4,5353.0,473.37,474.49,473.14,474.4,5353.0
2025-06-02 13:15:00,474.0,474.15,473.06,473.5,2108.0,474.0,474.15,473.06,473.5,2108.0
2025-06-02 13:20:00,473.0,473.71,472.98,473.7,1995.0,473.0,473.71,472.98,473.7,1995.0
2025-06-02 13:25:00,473.43,473.94,473.12,473.13,1609.0,473.43,473.94,473.12,473.13,1609.0
2025-06-02 13:30:00,473.15,473.99,473.15,473.65,1710.0,473.15,473.99,473.15,473.65,1710.0
2025-06-02 13:35:00,473.67,473.86,473.42,473.61,3837.0,473.67,473.86,473.42,473.61,3837.0
2025-06-02 13:40:00,473.79,474.02,473.38,473.57,2746.0,473.79,474.02,473.38,473.57,2746.0
2025-06-02 13:45:00,473.57,474.32,473.57,474.32,2999.0,473.57,474.32,473.57,474.32,2999.0
2025-06-02 13:50:00,474.56,474.59,473.95,473.95,2364.0,474.56,474.59,473.95,473.95,2364.0
2025-06-02 13:55:00,474.03,474.62,474.03,474.45,3101.0,474.03,474.62,474.03,474.45,3101.0
2025-06-02 14:00:00,474.1,474.1,473.46,473.97,4290.0,474.1,474.1,473.46,473.97,4290.0
2025-06-02 14:05:00,474.16,475.21,474.16,474.89,3896.0,474.16,475.21,474.16,474.89,3896.0
2025-06-02 14:10:00,475.25,475.66,475.05,475.56,3700.0,475.25,475.66,475.05,475.56,3700.0
2025-06-02 14:15:00,475.78,476.08,475.29,475.81,8263.0,475.78,476.08,475.29,475.81,8263.0
2025-06-02 14:20:00,475.95,477.07,475.94,476.79,4689.0,475.95,477.07,475.94,476.79,4689.0
2025-06-02 14:25:00,476.79,477.01,476.34,476.99,2634.0,476.79,477.01,476.34,476.99,2634.0
2025-06-02 14:30:00,476.69,476.69,476.1,476.56,1600.0,476.69,476.69,476.1,476.56,1600.0
2025-06-02 14:35:00,476.55,476.86,475.96,476.86,2768.0,476.55,476.86,475.96,476.86,2768.0
2025-06-02 14:40:00,476.28,476.58,476.27,476.44,1466.0,476.28,476.58,476.27,476.44,1466.0
2025-06-02 14:45:00,476.11,476.26,476.05,476.1,2295.0,476.11,476.26,476.05,476.1,2295.0
2025-06-02 14:50:00,476.1,476.13,474.66,475.29,3281.0,476.1,476.13,474.66,475.29,3281.0
2025-06-02 14:55:00,475.36,475.75,475.23,475.23,1400.0,475.36,475.75,475.23,475.23,1400.0
2025-06-02 15:00:00,475.3,475.3,474.52,474.52,1500.0,475.3,475.3,474.52,474.52,1500.0
2025-06-02 15:05:00,474.71,474.71,474.41,474.5,1210.0,474.71,474.71,474.41,474.5,1210.0
2025-06-02 15:10:00,474.4,475.28,474.03,475.06,6573.0,474.4,475.28,474.03,475.06,6573.0
2025-06-02 15:15:00,474.87,475.01,474.72,474.81,4967.0,474.87,475.01,474.72,474.81,4967.0
2025-06-02 15:20:00,474.9,475.67,474.8,475.66,4700.0,474.9,475.67,474.8,475.66,4700.0
2025-06-02 15:25:00,475.3,475.69,475.15,475.16,1840.0,475.3,475.69,475.15,475.16,1840.0
2025-06-02 15:30:00,475.0,475.69,474.71,474.88,2874.0,475.0,475.69,474.71,474.88,2874.0
2025-06-02 15:35:00,474.88,475.44,474.88,475.44,4549.0,474.88,475.44,474.88,475.44,4549.0
2025-06-02 15:40:00,475.71,476.22,475.51,475.66,6651.0,475.71,476.22,475.51,475.66,6651.0
2025-06-02 15:45:00,475.82,475.83,474.81,475.09,4742.0,475.82,475.83,474.81,475.09,4742.0
2025-06-02 15:50:00,474.72,476.23,474.7,475.46,10223.0,474.72,476.23,474.7,475.46,10223.0
2025-06-02 15:55:00,475.66,476.39,475.22,475.43,30741.0,475.66,476.39,475.22,475.43,30741.0
2025-06-03 09:30:00,475.34,475.99,472.96,475.99,12552.0,475.34,475.99,472.96,475.99,12552.0
2025-06-03 09:35:00,475.51,476.85,474.56,475.94,7421.0,475.51,476.85,474.56,475.94,7421.0
2025-06-03 09:40:00,475.98,476.46,475.48,475.7,3350.0,475.98,476.46,475.48,475.7,3350.0
2025-06-03 09:45:00,475.29,475.29,472.54,474.33,8730.0,475.29,475.29,472.54,474.33,8730.0
2025-06-03 09:50:00,473.56,475.35,473.55,475.3,2636.0,473.56,475.35,473.55,475.3,2636.0
2025-06-03 09:55:00,474.83,475.71,473.7,473.71,3727.0,474.83,475.71,473.7,473.71,3727.0
2025-06-03 10:00:00,473.97,474.73,471.51,472.1,6831.0,473.97,474.73,471.51,472.1,6831.0
2025-06-03 10:05:00,471.85,473.24,471.56,472.63,7683.0,471.85,473.24,471.56,472.63,7683.0
2025-06-03 10:10:00,472.78,473.45,472.71,472.97,2250.0,472.78,473.45,472.71,472.97,2250.0
2025-06-03 10:15:00,472.97,473.4,472.67,472.67,1502.0,472.97,473.4,472.67,472.67,1502.0
2025-06-03 10:20:00,472.67,472.73,471.44,471.69,8424.0,472.67,472.73,471.44,471.69,8424.0
2025-06-03 10:25:00,470.0,470.28,469.47,470.15,9739.0,470.0,470.28,469.47,470.15,9739.0
2025-06-03 10:30:00,470.51,471.22,470.15,470.37,1540.0,470.51,471.22,470.15,470.37,1540.0
2025-06-03 10:35:00,469.86,470.65,469.81,470.21,3320.0,469.86,470.65,469.81,470.21,3320.0
2025-06-03 10:40:00,470.83,470.83,469.55,469.69,5220.0,470.83,470.83,469.55,469.69,5220.0
2025-06-03 10:45:00,469.83,470.76,469.7,470.7,1850.0,469.83,470.76,469.7,470.7,1850.0
2025-06-03 10:50:00,470.58,470.97,469.85,470.11,7683.0,470.58,470.97,469.85,470.11,7683.0
2025-06-03 10:55:00,470.35,470.35,469.0,469.44,2020.0,470.35,470.35,469.0,469.44,2020.0
2025-06-03 11:00:00,469.96,472.03,469.45,472.03,1910.0,469.96,472.03,469.45,472.03,1910.0
2025-06-03 11:05:00,472.1,472.74,471.49,472.24,5402.0,472.1,472.74,471.49,472.24,5402.0
2025-06-03 11:10:00,472.2,472.25,471.45,472.1,9208.0,472.2,472.25,471.45,472.1,9208.0
2025-06-03 11:15:00,472.06,472.75,472.05,472.7,3943.0,472.06,472.75,472.05,472.7,3943.0
2025-06-03 11:20:00,472.67,474.03,472.66,474.03,2300.0,472.67,474.03,472.66,474.03,2300.0
2025-06-03 11:25:00,474.03,474.03,473.0,474.0,1903.0,474.03,474.03,473.0,474.0,1903.0
2025-06-03 11:30:00,474.25,474.53,473.78,473.79,3162.0,474.25,474.53,473.78,473.79,3162.0
2025-06-03 11:35:00,473.86,474.53,473.86,473.86,300.0,473.86,474.53,473.86,473.86,300.0
2025-06-03 11:40:00,474.21,474.53,473.81,473.81,3852.0,474.21,474.53,473.81,473.81,3852.0
2025-06-03 11:45:00,473.76,474.71,473.76,474.62,2600.0,473.76,474.71,473.76,474.62,2600.0
2025-06-03 11:50:00,474.3,474.3,473.58,474.2,1112.0,474.3,474.3,473.58,474.2,1112.0
2025-06-03 11:55:00,473.71,474.94,473.71,474.27,1002.0,473.71,474.94,473.71,474.27,1002.0
2025-06-03 12:00:00,474.68,475.37,474.68,475.33,1300.0,474.68,475.37,474.68,475.33,1300.0
2025-06-03 12:05:00,474.82,474.86,474.38,474.42,2141.0,474.82,474.86,474.38,474.42,2141.0
2025-06-03 12:10:00,474.38,474.8,474.38,474.8,800.0,474.38,474.8,474.38,474.8,800.0
2025-06-03 12:15:00,474.99,474.99,474.82,474.95,493.0,474.99,474.99,474.82,474.95,493.0
2025-06-03 12:20:00,474.78,475.63,474.78,475.63,900.0,474.78,475.63,474.78,475.63,900.0
2025-06-03 12:25:00,475.13,475.66,475.13,475.47,500.0,475.13,475.66,475.13,475.47,500.0
2025-06-03 12:30:00,475.51,476.26,475.4,476.07,2385.0,475.51,476.26,475.4,476.07,2385.0
2025-06-03 12:35:00,476.06,476.08,476.06,476.07,410.0,476.06,476.08,476.06,476.07,410.0
2025-06-03 12:40:00,476.61,476.61,476.47,476.58,700.0,476.61,476.61,476.47,476.58,700.0
2025-06-03 12:45:00,476.64,476.66,475.5,475.51,3101.0,476.64,476.66,475.5,475.51,3101.0
2025-06-03 12:50:00,475.52,475.53,475.51,475.53,743.0,475.52,475.53,475.51,475.53,743.0
2025-06-03 12:55:00,475.52,476.4,475.19,475.88,1791.0,475.52,476.4,475.19,475.88,1791.0
2025-06-03 13:00:00,476.11,476.91,476.0,476.91,1550.0,476.11,476.91,476.0,476.91,1550.0
2025-06-03 13:05:00,477.0,477.0,477.0,477.0,509.0,477.0,477.0,477.0,477.0,509.0
2025-06-03 13:10:00,477.19,477.19,477.14,477.15,310.0,477.19,477.19,477.14,477.15,310.0
2025-06-03 13:15:00,477.18,477.18,476.32,476.83,2798.0,477.18,477.18,476.32,476.83,2798.0
2025-06-03 13:20:00,476.92,476.93,476.77,476.78,900.0,476.92,476.93,476.77,476.78,900.0
2025-06-03 13:25:00,476.5,476.73,476.47,476.73,2588.0,476.5,476.73,476.47,476.73,2588.0
2025-06-03 13:30:00,477.13,477.14,476.91,476.92,500.0,477.13,477.14,476.91,476.92,500.0
2025-06-03 13:35:00,476.64,476.75,476.36,476.69,1110.0,476.64,476.75,476.36,476.69,1110.0
2025-06-03 13:40:00,476.7,476.79,476.56,476.57,557.0,476.7,476.79,476.56,476.57,557.0
2025-06-03 13:45:00,476.8,476.8,476.52,476.74,748.0,476.8,476.8,476.52,476.74,748.0
2025-06-03 13:50:00,476.64,476.76,476.53,476.76,400.0,476.64,476.76,476.53,476.76,400.0
2025-06-03 13:55:00,476.33,476.53,476.29,476.46,1600.0,476.33,476.53,476.29,476.46,1600.0
2025-06-03 14:00:00,476.45,476.81,475.68,475.74,4013.0,476.45,476.81,475.68,475.74,4013.0
2025-06-03 14:05:00,475.78,476.25,475.77,476.25,800.0,475.78,476.25,475.77,476.25,800.0
2025-06-03 14:10:00,475.44,475.7,475.39,475.7,770.0,475.44,475.7,475.39,475.7,770.0
2025-06-03 14:15:00,475.34,475.77,475.34,475.7,2277.0,475.34,475.77,475.34,475.7,2277.0
2025-06-03 14:20:00,475.35,475.79,475.21,475.79,600.0,475.35,475.79,475.21,475.79,600.0
2025-06-03 14:25:00,475.77,476.42,475.77,476.2,2200.0,475.77,476.42,475.77,476.2,2200.0
2025-06-03 14:30:00,476.52,476.55,476.1,476.55,1518.0,476.52,476.55,476.1,476.55,1518.0
2025-06-03 14:35:00,476.42,476.7,476.38,476.42,2007.0,476.42,476.7,476.38,476.42,2007.0
2025-06-03 14:40:00,476.22,476.22,475.49,475.88,1400.0,476.22,476.22,475.49,475.88,1400.0
2025-06-03 14:45:00,475.92,475.92,475.03,475.3,3245.0,475.92,475.92,475.03,475.3,3245.0
2025-06-03 14:50:00,475.31,475.31,475.04,475.05,500.0,475.31,475.31,475.04,475.05,500.0
2025-06-03 14:55:00,475.03,475.03,474.62,474.72,1455.0,475.03,475.03,474.62,474.72,1455.0
2025-06-03 15:00:00,475.01,475.18,474.71,475.18,1010.0,475.01,475.18,474.71,475.18,1010.0
2025-06-03 15:05:00,474.91,474.91,474.49,474.49,1800.0,474.91,474.91,474.49,474.49,1800.0
2025-06-03 15:10:00,474.84,475.02,474.5,474.81,2005.0,474.84,475.02,474.5,474.81,2005.0
2025-06-03 15:15:00,474.47,474.53,473.74,474.33,2686.0,474.47,474.53,473.74,474.33,2686.0
2025-06-03 15:20:00,474.47,474.81,474.45,474.63,1060.0,474.47,474.81,474.45,474.63,1060.0
2025-06-03 15:25:00,474.64,474.78,474.54,474.63,1122.0,474.64,474.78,474.54,474.63,1122.0
2025-06-03 15:30:00,474.61,474.61,474.17,474.22,1200.0,474.61,474.61,474.17,474.22,1200.0
2025-06-03 15:35:00,474.21,474.41,473.81,474.03,2001.0,474.21,474.41,473.81,474.03,2001.0
2025-06-03 15:40:00,474.09,474.09,473.37,473.57,2450.0,474.09,474.09,473.37,473.57,2450.0
2025-06-03 15:45:00,473.59,473.86,472.96,473.14,4961.0,473.59,473.86,472.96,473.14,4961.0
2025-06-03 15:50:00,472.91,473.78,472.71,473.25,13115.0,472.91,473.78,472.71,473.25,13115.0
2025-06-03 15:55:00,473.07,473.65,472.92,473.1,22102.0,473.07,473.65,472.92,473.1,22102.0
2025-06-04 09:30:00,473.44,473.44,469.76,470.42,13011.0,473.44,473.44,469.76,470.42,13011.0
2025-06-04 09:35:00,470.42,472.9,470.05,472.9,3943.0,470.42,472.9,470.05,472.9,3943.0
2025-06-04 09:40:00,472.3,472.3,468.24,468.44,3344.0,472.3,472.3,468.24,468.44,3344.0
2025-06-04 09:45:00,469.39,470.82,469.15,470.02,3634.0,469.39,470.82,469.15,470.02,3634.0
2025-06-04 09:50:00,470.35,470.36,467.15,467.68,3055.0,470.35,470.36,467.15,467.68,3055.0
2025-06-04 09:55:00,467.68,470.0,467.6,469.23,3483.0,467.68,470.0,467.6,469.23,3483.0
2025-06-04 10:00:00,469.1,469.32,468.01,468.17,2949.0,469.1,469.32,468.01,468.17,2949.0
2025-06-04 10:05:00,468.51,469.63,468.49,469.1,12747.0,468.51,469.63,468.49,469.1,12747.0
2025-06-04 10:10:00,469.11,469.9,468.84,469.11,3650.0,469.11,469.9,468.84,469.11,3650.0
2025-06-04 10:15:00,468.59,469.8,468.31,469.53,1758.0,468.59,469.8,468.31,469.53,1758.0
2025-06-04 10:20:00,469.45,469.45,467.6,469.0,2826.0,469.45,469.45,467.6,469.0,2826.0
2025-06-04 10:25:00,469.0,469.5,468.99,469.5,950.0,469.0,469.5,468.99,469.5,950.0
2025-06-04 10:30:00,469.99,470.3,469.56,469.62,1600.0,469.99,470.3,469.56,469.62,1600.0
2025-06-04 10:35:00,469.15,469.15,466.71,467.54,5365.0,469.15,469.15,466.71,467.54,5365.0
2025-06-04 10:40:00,467.46,468.7,467.2,468.6,4200.0,467.46,468.7,467.2,468.6,4200.0
2025-06-04 10:45:00,468.8,469.31,467.89,468.27,5598.0,468.8,469.31,467.89,468.27,5598.0
2025-06-04 10:50:00,467.69,467.97,467.16,467.56,4457.0,467.69,467.97,467.16,467.56,4457.0
2025-06-04 10:55:00,467.84,468.27,467.03,468.04,7100.0,467.84,468.27,467.03,468.04,7100.0
2025-06-04 11:00:00,467.63,468.52,467.03,467.94,3300.0,467.63,468.52,467.03,467.94,3300.0
2025-06-04 11:05:00,467.9,468.62,467.63,468.05,1764.0,467.9,468.62,467.63,468.05,1764.0
2025-06-04 11:10:00,467.89,467.89,466.77,467.6,3969.0,467.89,467.89,466.77,467.6,3969.0
2025-06-04 11:15:00,467.4,467.74,467.4,467.42,1927.0,467.4,467.74,467.4,467.42,1927.0
2025-06-04 11:20:00,467.04,467.69,466.38,467.16,2845.0,467.04,467.69,466.38,467.16,2845.0
2025-06-04 11:25:00,466.9,467.45,466.9,467.27,1105.0,466.9,467.45,466.9,467.27,1105.0
2025-06-04 11:30:00,467.35,468.02,466.96,468.02,1513.0,467.35,468.02,466.96,468.02,1513.0
2025-06-04 11:35:00,467.88,468.0,467.88,467.9,400.0,467.88,468.0,467.88,467.9,400.0
2025-06-04 11:40:00,467.89,468.74,467.88,468.12,1234.0,467.89,468.74,467.88,468.12,1234.0
2025-06-04 11:45:00,468.17,468.25,467.58,467.58,513.0,468.17,468.25,467.58,467.58,513.0
2025-06-04 11:50:00,468.63,469.15,468.45,469.06,1073.0,468.63,469.15,468.45,469.06,1073.0
2025-06-04 11:55:00,468.92,469.41,468.61,468.65,2746.0,468.92,469.41,468.61,468.65,2746.0
2025-06-04 12:00:00,468.78,468.78,468.14,468.76,1512.0,468.78,468.78,468.14,468.76,1512.0
2025-06-04 12:05:00,468.75,469.09,468.74,469.09,996.0,468.75,469.09,468.74,469.09,996.0
2025-06-04 12:10:00,469.22,469.22,468.22,468.36,1793.0,469.22,469.22,468.22,468.36,1793.0
2025-06-04 12:15:00,468.07,468.07,467.7,467.7,800.0,468.07,468.07,467.7,467.7,800.0
2025-06-04 12:20:00,467.7,468.27,467.7,468.27,300.0,467.7,468.27,467.7,468.27,300.0
2025-06-04 12:25:00,468.13,468.18,467.58,467.81,1220.0,468.13,468.18,467.58,467.81,1220.0
2025-06-04 12:30:00,467.81,468.16,467.81,468.15,1292.0,467.81,468.16,467.81,468.15,1292.0
2025-06-04 12:35:00,468.0,468.0,467.93,467.93,500.0,468.0,468.0,467.93,467.93,500.0
2025-06-04 12:40:00,467.85,467.99,467.54,467.54,1200.0,467.85,467.99,467.54,467.54,1200.0
2025-06-04 12:45:00,467.7,467.91,467.46,467.84,1006.0,467.7,467.91,467.46,467.84,1006.0
2025-06-04 12:50:00,467.9,467.9,467.63,467.63,500.0,467.9,467.9,467.63,467.63,500.0
2025-06-04 12:55:00,467.86,467.88,467.42,467.7,2091.0,467.86,467.88,467.42,467.7,2091.0
2025-06-04 13:00:00,467.8,468.4,467.79,468.4,906.0,467.8,468.4,467.79,468.4,906.0
2025-06-04 13:05:00,468.51,468.9,468.33,468.34,1800.0,468.51,468.9,468.33,468.34,1800.0
2025-06-04 13:10:00,468.9,468.94,468.23,468.23,2565.0,468.9,468.94,468.23,468.23,2565.0
2025-06-04 13:15:00,468.6,468.85,468.59,468.85,300.0,468.6,468.85,468.59,468.85,300.0
2025-06-04 13:20:00,468.86,469.44,468.82,469.09,1800.0,468.86,469.44,468.82,469.09,1800.0
2025-06-04 13:25:00,469.09,469.09,468.51,468.69,1046.0,469.09,469.09,468.51,468.69,1046.0
2025-06-04 13:30:00,468.38,468.68,468.28,468.56,1649.0,468.38,468.68,468.28,468.56,1649.0
2025-06-04 13:35:00,468.58,468.73,468.34,468.34,1610.0,468.58,468.73,468.34,468.34,1610.0
2025-06-04 13:40:00,468.34,468.55,468.11,468.11,1615.0,468.34,468.55,468.11,468.11,1615.0
2025-06-04 13:45:00,467.8,467.81,467.8,467.81,640.0,467.8,467.81,467.8,467.81,640.0
2025-06-04 13:50:00,467.84,468.6,467.83,468.52,950.0,467.84,468.6,467.83,468.52,950.0
2025-06-04 13:55:00,468.5,469.04,468.22,468.43,1257.0,468.5,469.04,468.22,468.43,1257.0
2025-06-04 14:00:00,468.43,468.48,467.92,467.92,1965.0,468.43,468.48,467.92,467.92,1965.0
2025-06-04 14:05:00,467.85,467.85,466.47,466.58,6000.0,467.85,467.85,466.47,466.58,6000.0
2025-06-04 14:10:00,466.58,466.58,466.02,466.29,1115.0,466.58,466.58,466.02,466.29,1115.0
2025-06-04 14:15:00,466.1,466.68,465.88,466.41,3083.0,466.1,466.68,465.88,466.41,3083.0
2025-06-04 14:20:00,466.19,466.48,466.19,466.23,2929.0,466.19,466.48,466.19,466.23,2929.0
2025-06-04 14:25:00,466.07,466.07,465.58,465.7,3367.0,466.07,466.07,465.58,465.7,3367.0
2025-06-04 14:30:00,465.7,466.02,465.56,465.62,1332.0,465.7,466.02,465.56,465.62,1332.0
2025-06-04 14:35:00,465.43,465.45,464.76,465.11,5190.0,465.43,465.45,464.76,465.11,5190.0
2025-06-04 14:40:00,465.24,465.73,465.16,465.61,1398.0,465.24,465.73,465.16,465.61,1398.0
2025-06-04 14:45:00,465.82,465.82,465.24,465.75,1700.0,465.82,465.82,465.24,465.75,1700.0
2025-06-04 14:50:00,465.86,465.87,465.32,465.74,4624.0,465.86,465.87,465.32,465.74,4624.0
2025-06-04 14:55:00,465.75,466.12,465.69,465.89,1395.0,465.75,466.12,465.69,465.89,1395.0
2025-06-04 15:00:00,465.9,465.9,465.58,465.84,1750.0,465.9,465.9,465.58,465.84,1750.0
2025-06-04 15:05:00,466.21,466.33,465.9,466.21,1500.0,466.21,466.33,465.9,466.21,1500.0
2025-06-04 15:10:00,466.07,466.14,465.56,465.56,2987.0,466.07,466.14,465.56,465.56,2987.0
2025-06-04 15:15:00,465.5,466.1,465.46,466.1,2551.0,465.5,466.1,465.46,466.1,2551.0
2025-06-04 15:20:00,465.94,465.94,465.59,465.75,2020.0,465.94,465.94,465.59,465.75,2020.0
2025-06-04 15:25:00,465.72,466.11,465.71,466.11,1473.0,465.72,466.11,465.71,466.11,1473.0
2025-06-04 15:30:00,466.03,466.85,465.96,466.68,4148.0,466.03,466.85,465.96,466.68,4148.0
2025-06-04 15:35:00,466.8,467.06,466.43,466.43,3222.0,466.8,467.06,466.43,466.43,3222.0
2025-06-04 15:40:00,466.38,466.8,465.76,466.8,3521.0,466.38,466.8,465.76,466.8,3521.0
2025-06-04 15:45:00,466.69,466.8,466.24,466.5,4090.0,466.69,466.8,466.24,466.5,4090.0
2025-06-04 15:50:00,466.2,467.04,465.76,465.79,13419.0,466.2,467.04,465.76,465.79,13419.0
2025-06-04 15:55:00,466.08,466.31,465.42,465.53,22890.0,466.08,466.31,465.42,465.53,22890.0
2025-06-05 09:30:00,463.7,464.7,461.58,464.7,9578.0,463.7,464.7,461.58,464.7,9578.0
2025-06-05 09:35:00,464.16,466.01,464.16,464.99,1591.0,464.16,466.01,464.16,464.99,1591.0
2025-06-05 09:40:00,464.13,466.48,464.13,466.38,2400.0,464.13,466.48,464.13,466.38,2400.0
2025-06-05 09:45:00,466.84,466.84,465.09,465.09,1202.0,466.84,466.84,465.09,465.09,1202.0
2025-06-05 09:50:00,465.55,465.85,464.91,465.67,2057.0,465.55,465.85,464.91,465.67,2057.0
2025-06-05 09:55:00,465.2,466.14,465.19,465.91,1878.0,465.2,466.14,465.19,465.91,1878.0
2025-06-05 10:00:00,464.77,466.52,464.77,466.52,3081.0,464.77,466.52,464.77,466.52,3081.0
2025-06-05 10:05:00,466.25,467.94,466.22,466.53,3712.0,466.25,467.94,466.22,466.53,3712.0
2025-06-05 10:10:00,466.87,466.87,465.09,465.09,900.0,466.87,466.87,465.09,465.09,900.0
2025-06-05 10:15:00,465.08,465.4,464.7,465.36,2798.0,465.08,465.4,464.7,465.36,2798.0
2025-06-05 10:20:00,465.39,466.94,465.35,466.91,2955.0,465.39,466.94,465.35,466.91,2955.0
2025-06-05 10:25:00,467.01,467.13,466.82,466.82,1130.0,467.01,467.13,466.82,466.82,1130.0
2025-06-05 10:30:00,467.39,467.39,465.61,466.05,2200.0,467.39,467.39,465.61,466.05,2200.0
2025-06-05 10:35:00,465.87,466.8,465.46,466.8,2600.0,465.87,466.8,465.46,466.8,2600.0
2025-06-05 10:40:00,466.2,468.0,466.17,467.48,2000.0,466.2,468.0,466.17,467.48,2000.0
2025-06-05 10:45:00,467.91,468.56,467.55,468.0,6578.0,467.91,468.56,467.55,468.0,6578.0
2025-06-05 10:50:00,467.88,467.9,467.24,467.67,1600.0,467.88,467.9,467.24,467.67,1600.0
2025-06-05 10:55:00,467.79,467.89,467.74,467.75,400.0,467.79,467.89,467.74,467.75,400.0
2025-06-05 11:00:00,467.75,467.81,467.65,467.81,606.0,467.75,467.81,467.65,467.81,606.0
2025-06-05 11:05:00,467.81,468.26,467.81,468.24,2200.0,467.81,468.26,467.81,468.24,2200.0
2025-06-05 11:10:00,468.24,469.0,467.92,467.92,2740.0,468.24,469.0,467.92,467.92,2740.0
2025-06-05 11:15:00,468.15,468.56,468.15,468.56,200.0,468.15,468.56,468.15,468.56,200.0
2025-06-05 11:20:00,468.83,469.28,468.83,469.09,600.0,468.83,469.28,468.83,469.09,600.0
2025-06-05 11:25:00,468.64,468.64,468.49,468.49,200.0,468.64,468.64,468.49,468.49,200.0
2025-06-05 11:30:00,468.69,468.69,468.68,468.69,100.0,468.69,468.69,468.68,468.69,100.0
2025-06-05 11:35:00,469.22,469.22,468.21,468.83,500.0,469.22,469.22,468.21,468.83,500.0
2025-06-05 11:40:00,468.43,468.72,468.43,468.69,999.0,468.43,468.72,468.43,468.69,999.0
2025-06-05 11:45:00,468.63,468.63,468.25,468.3,973.0,468.63,468.63,468.25,468.3,973.0
2025-06-05 11:50:00,468.27,468.56,468.16,468.17,2756.0,468.27,468.56,468.16,468.17,2756.0
2025-06-05 11:55:00,468.14,468.67,468.06,468.06,1913.0,468.14,468.67,468.06,468.06,1913.0
2025-06-05 12:00:00,468.62,468.84,468.51,468.56,800.0,468.62,468.84,468.51,468.56,800.0
2025-06-05 12:05:00,468.89,468.89,467.05,467.21,7027.0,468.89,468.89,467.05,467.21,7027.0
2025-06-05 12:10:00,467.11,467.14,466.28,466.28,2435.0,467.11,467.14,466.28,466.28,2435.0
2025-06-05 12:15:00,466.11,466.18,465.74,465.97,1100.0,466.11,466.18,465.74,465.97,1100.0
2025-06-05 12:20:00,466.18,466.19,465.97,465.97,300.0,466.18,466.19,465.97,465.97,300.0
2025-06-05 12:25:00,465.92,466.52,465.91,466.52,700.0,465.92,466.52,465.91,466.52,700.0
2025-06-05 12:30:00,466.12,466.38,466.1,466.38,400.0,466.12,466.38,466.1,466.38,400.0
2025-06-05 12:35:00,465.75,465.9,465.55,465.55,500.0,465.75,465.9,465.55,465.55,500.0
2025-06-05 12:40:00,465.74,465.74,465.34,465.74,628.0,465.74,465.74,465.34,465.74,628.0
2025-06-05 12:45:00,465.34,465.34,463.59,463.6,1756.0,465.34,465.34,463.59,463.6,1756.0
2025-06-05 12:50:00,463.64,464.38,463.31,463.64,607.0,463.64,464.38,463.31,463.64,607.0
2025-06-05 12:55:00,463.64,463.64,463.46,463.47,400.0,463.64,463.64,463.46,463.47,400.0
2025-06-05 13:00:00,463.59,464.6,463.22,464.37,2272.0,463.59,464.6,463.22,464.37,2272.0
2025-06-05 13:05:00,464.77,465.81,464.77,465.81,900.0,464.77,465.81,464.77,465.81,900.0
2025-06-05 13:10:00,465.68,466.36,465.22,465.92,1019.0,465.68,466.36,465.22,465.92,1019.0
2025-06-05 13:15:00,466.06,466.39,466.05,466.13,600.0,466.06,466.39,466.05,466.13,600.0
2025-06-05 13:20:00,466.11,466.13,466.1,466.13,400.0,466.11,466.13,466.1,466.13,400.0
2025-06-05 13:25:00,465.68,465.7,465.65,465.65,300.0,465.68,465.7,465.65,465.65,300.0
2025-06-05 13:30:00,466.33,466.83,466.18,466.79,3461.0,466.33,466.83,466.18,466.79,3461.0
2025-06-05 13:35:00,466.54,466.54,466.53,466.54,400.0,466.54,466.54,466.53,466.54,400.0
2025-06-05 13:40:00,466.54,467.04,466.53,466.82,1720.0,466.54,467.04,466.53,466.82,1720.0
2025-06-05 13:45:00,466.81,467.13,466.38,466.38,2714.0,466.81,467.13,466.38,466.38,2714.0
2025-06-05 13:50:00,466.48,466.7,466.24,466.25,1707.0,466.48,466.7,466.24,466.25,1707.0
2025-06-05 13:55:00,465.85,466.41,465.74,466.41,1524.0,465.85,466.41,465.74,466.41,1524.0
2025-06-05 14:00:00,466.91,466.91,465.32,465.32,3560.0,466.91,466.91,465.32,465.32,3560.0
2025-06-05 14:05:00,465.41,465.53,464.85,465.2,3618.0,465.41,465.53,464.85,465.2,3618.0
2025-06-05 14:10:00,464.78,465.5,464.78,465.5,547.0,464.78,465.5,464.78,465.5,547.0
2025-06-05 14:15:00,465.32,465.37,464.51,465.2,2130.0,465.32,465.37,464.51,465.2,2130.0
2025-06-05 14:20:00,465.61,465.83,465.51,465.83,602.0,465.61,465.83,465.51,465.83,602.0
2025-06-05 14:25:00,465.77,466.0,465.61,465.81,600.0,465.77,466.0,465.61,465.81,600.0
2025-06-05 14:30:00,466.2,466.2,465.63,465.63,600.0,466.2,466.2,465.63,465.63,600.0
2025-06-05 14:35:00,465.62,466.13,465.61,466.13,1000.0,465.62,466.13,465.61,466.13,1000.0
2025-06-05 14:40:00,465.97,466.1,465.47,466.1,1300.0,465.97,466.1,465.47,466.1,1300.0
2025-06-05 14:45:00,466.1,466.23,465.91,465.91,1000.0,466.1,466.23,465.91,465.91,1000.0
2025-06-05 14:50:00,466.25,466.45,466.23,466.23,1000.0,466.25,466.45,466.23,466.23,1000.0
2025-06-05 14:55:00,466.09,466.09,465.86,466.06,1471.0,466.09,466.09,465.86,466.06,1471.0
2025-06-05 15:00:00,466.06,466.06,465.05,465.05,2011.0,466.06,466.06,465.05,465.05,2011.0
2025-06-05 15:05:00,465.42,465.48,465.2,465.42,600.0,465.42,465.48,465.2,465.42,600.0
2025-06-05 15:10:00,465.42,465.45,464.93,464.93,1700.0,465.42,465.45,464.93,464.93,1700.0
2025-06-05 15:15:00,465.07,465.07,463.11,463.34,3364.0,465.07,465.07,463.11,463.34,3364.0
2025-06-05 15:20:00,463.63,463.63,462.71,462.71,1700.0,463.63,463.63,462.71,462.71,1700.0
2025-06-05 15:25:00,463.02,463.89,463.01,463.71,2800.0,463.02,463.89,463.01,463.71,2800.0
2025-06-05 15:30:00,463.93,464.66,463.93,464.65,1155.0,463.93,464.66,463.93,464.65,1155.0
2025-06-05 15:35:00,464.56,465.98,464.56,465.84,3341.0,464.56,465.98,464.56,465.84,3341.0
2025-06-05 15:40:00,465.77,465.87,465.18,465.47,4100.0,465.77,465.87,465.18,465.47,4100.0
2025-06-05 15:45:00,465.42,465.83,465.35,465.43,3465.0,465.42,465.83,465.35,465.43,3465.0
2025-06-05 15:50:00,465.22,465.67,464.23,465.59,15538.0,465.22,465.67,464.23,465.59,15538.0
2025-06-05 15:55:00,465.37,467.05,465.37,467.04,38297.0,465.37,467.05,465.37,467.04,38297.0
2025-06-06 09:30:00,468.85,468.85,460.07,460.47,10701.0,468.85,468.85,460.07,460.47,10701.0
2025-06-06 09:35:00,460.47,461.43,458.57,461.43,5477.0,460.47,461.43,458.57,461.43,5477.0
2025-06-06 09:40:00,462.57,463.38,462.15,463.19,1943.0,462.57,463.38,462.15,463.19,1943.0
2025-06-06 09:45:00,463.82,466.31,463.32,465.0,2152.0,463.82,466.31,463.32,465.0,2152.0
2025-06-06 09:50:00,463.84,464.85,463.69,463.88,2800.0,463.84,464.85,463.69,463.88,2800.0
2025-06-06 09:55:00,464.61,465.26,464.49,464.63,750.0,464.61,465.26,464.49,464.63,750.0
2025-06-06 10:00:00,464.49,465.37,463.79,463.79,4805.0,464.49,465.37,463.79,463.79,4805.0
2025-06-06 10:05:00,464.52,464.53,462.88,463.16,3662.0,464.52,464.53,462.88,463.16,3662.0
2025-06-06 10:10:00,464.44,464.46,464.03,464.4,1350.0,464.44,464.46,464.03,464.4,1350.0
2025-06-06 10:15:00,464.4,464.4,463.53,463.62,2495.0,464.4,464.4,463.53,463.62,2495.0
2025-06-06 10:20:00,463.54,464.82,463.53,464.5,2156.0,463.54,464.82,463.53,464.5,2156.0
2025-06-06 10:25:00,464.31,464.39,463.3,463.3,1417.0,464.31,464.39,463.3,463.3,1417.0
2025-06-06 10:30:00,463.45,463.89,463.31,463.31,1216.0,463.45,463.89,463.31,463.31,1216.0
2025-06-06 10:35:00,463.79,463.79,463.33,463.77,2066.0,463.79,463.79,463.33,463.77,2066.0
2025-06-06 10:40:00,463.6,463.88,463.2,463.29,1300.0,463.6,463.88,463.2,463.29,1300.0
2025-06-06 10:45:00,463.21,463.49,462.89,463.46,1838.0,463.21,463.49,462.89,463.46,1838.0
2025-06-06 10:50:00,463.46,465.28,463.46,465.28,1740.0,463.46,465.28,463.46,465.28,1740.0
2025-06-06 10:55:00,465.18,465.18,464.03,464.62,1087.0,465.18,465.18,464.03,464.62,1087.0
2025-06-06 11:00:00,464.68,464.76,464.59,464.59,528.0,464.68,464.76,464.59,464.59,528.0
2025-06-06 11:05:00,464.39,465.28,464.39,464.76,1821.0,464.39,465.28,464.39,464.76,1821.0
2025-06-06 11:10:00,464.81,465.3,463.84,464.12,2234.0,464.81,465.3,463.84,464.12,2234.0
2025-06-06 11:15:00,464.13,464.25,462.7,462.7,1700.0,464.13,464.25,462.7,462.7,1700.0
2025-06-06 11:20:00,462.26,462.91,462.18,462.66,602.0,462.26,462.91,462.18,462.66,602.0
2025-06-06 11:25:00,463.08,464.02,463.08,464.02,740.0,463.08,464.02,463.08,464.02,740.0
2025-06-06 11:30:00,464.25,464.26,463.29,463.29,300.0,464.25,464.26,463.29,463.29,300.0
2025-06-06 11:35:00,463.29,463.29,463.29,463.29,0.0,463.29,463.29,463.29,463.29,0.0
2025-06-06 11:40:00,463.19,463.42,462.77,463.37,1357.0,463.19,463.42,462.77,463.37,1357.0
2025-06-06 11:45:00,463.45,463.46,463.44,463.46,400.0,463.45,463.46,463.44,463.46,400.0
2025-06-06 11:50:00,463.67,463.67,463.13,463.34,891.0,463.67,463.67,463.13,463.34,891.0
2025-06-06 11:55:00,463.38,463.38,462.85,463.1,700.0,463.38,463.38,462.85,463.1,700.0
2025-06-06 12:00:00,462.99,463.04,462.66,463.04,800.0,462.99,463.04,462.66,463.04,800.0
2025-06-06 12:05:00,462.88,462.95,462.88,462.92,2700.0,462.88,462.95,462.88,462.92,2700.0
2025-06-06 12:10:00,463.2,463.74,463.2,463.74,3551.0,463.2,463.74,463.2,463.74,3551.0
2025-06-06 12:15:00,463.38,464.21,463.38,464.21,1085.0,463.38,464.21,463.38,464.21,1085.0
2025-06-06 12:20:00,464.51,464.53,464.33,464.34,1180.0,464.51,464.53,464.33,464.34,1180.0
2025-06-06 12:25:00,464.42,464.42,464.42,464.42,100.0,464.42,464.42,464.42,464.42,100.0
2025-06-06 12:30:00,464.95,464.95,464.04,464.12,1196.0,464.95,464.95,464.04,464.12,1196.0
2025-06-06 12:35:00,464.12,464.12,463.5,463.5,700.0,464.12,464.12,463.5,463.5,700.0
2025-06-06 12:40:00,463.85,463.88,463.55,463.55,700.0,463.85,463.88,463.55,463.55,700.0
2025-06-06 12:45:00,463.55,463.59,463.51,463.52,1716.0,463.55,463.59,463.51,463.52,1716.0
2025-06-06 12:50:00,463.5,463.5,463.0,463.45,1510.0,463.5,463.5,463.0,463.45,1510.0
2025-06-06 12:55:00,463.44,463.57,463.01,463.56,550.0,463.44,463.57,463.01,463.56,550.0
2025-06-06 13:00:00,463.23,463.51,463.02,463.28,1443.0,463.23,463.51,463.02,463.28,1443.0
2025-06-06 13:05:00,463.25,463.32,463.25,463.32,461.0,463.25,463.32,463.25,463.32,461.0
2025-06-06 13:10:00,463.33,463.33,462.57,462.7,1435.0,463.33,463.33,462.57,462.7,1435.0
2025-06-06 13:15:00,462.84,463.58,462.83,463.15,600.0,462.84,463.58,462.83,463.15,600.0
2025-06-06 13:20:00,463.52,463.78,463.46,463.78,721.0,463.52,463.78,463.46,463.78,721.0
2025-06-06 13:25:00,463.62,463.79,463.59,463.64,1696.0,463.62,463.79,463.59,463.64,1696.0
2025-06-06 13:30:00,463.31,463.32,462.85,462.85,400.0,463.31,463.32,462.85,462.85,400.0
2025-06-06 13:35:00,463.25,463.29,463.25,463.29,200.0,463.25,463.29,463.25,463.29,200.0
2025-06-06 13:40:00,463.3,463.3,463.05,463.22,300.0,463.3,463.3,463.05,463.22,300.0
2025-06-06 13:45:00,463.18,463.4,463.07,463.37,902.0,463.18,463.4,463.07,463.37,902.0
2025-06-06 13:50:00,463.59,463.96,463.59,463.71,1750.0,463.59,463.96,463.59,463.71,1750.0
2025-06-06 13:55:00,464.02,464.08,463.38,463.38,2003.0,464.02,464.08,463.38,463.38,2003.0
2025-06-06 14:00:00,463.66,463.92,463.66,463.92,3180.0,463.66,463.92,463.66,463.92,3180.0
2025-06-06 14:05:00,463.93,464.28,463.9,464.28,700.0,463.93,464.28,463.9,464.28,700.0
2025-06-06 14:10:00,464.5,464.75,464.46,464.47,3107.0,464.5,464.75,464.46,464.47,3107.0
2025-06-06 14:15:00,464.68,465.0,464.64,464.92,1100.0,464.68,465.0,464.64,464.92,1100.0
2025-06-06 14:20:00,464.92,464.97,464.39,464.56,1243.0,464.92,464.97,464.39,464.56,1243.0
2025-06-06 14:25:00,464.72,464.72,463.69,463.69,2400.0,464.72,464.72,463.69,463.69,2400.0
2025-06-06 14:30:00,464.27,465.04,464.27,464.91,1389.0,464.27,465.04,464.27,464.91,1389.0
2025-06-06 14:35:00,464.74,464.94,464.48,464.53,1275.0,464.74,464.94,464.48,464.53,1275.0
2025-06-06 14:40:00,464.63,464.68,464.32,464.68,4467.0,464.63,464.68,464.32,464.68,4467.0
2025-06-06 14:45:00,464.86,464.86,464.67,464.74,900.0,464.86,464.86,464.67,464.74,900.0
2025-06-06 14:50:00,464.69,465.06,464.44,465.06,2000.0,464.69,465.06,464.44,465.06,2000.0
2025-06-06 14:55:00,464.72,464.8,464.43,464.77,1750.0,464.72,464.8,464.43,464.77,1750.0
2025-06-06 15:00:00,464.77,465.14,464.77,464.83,1250.0,464.77,465.14,464.77,464.83,1250.0
2025-06-06 15:05:00,465.39,465.39,464.98,465.16,732.0,465.39,465.39,464.98,465.16,732.0
2025-06-06 15:10:00,465.14,465.19,464.42,464.71,2031.0,465.14,465.19,464.42,464.71,2031.0
2025-06-06 15:15:00,464.71,464.76,464.41,464.42,2234.0,464.71,464.76,464.41,464.42,2234.0
2025-06-06 15:20:00,464.57,465.06,464.39,464.86,4161.0,464.57,465.06,464.39,464.86,4161.0
2025-06-06 15:25:00,464.81,465.05,464.81,465.0,2280.0,464.81,465.05,464.81,465.0,2280.0
2025-06-06 15:30:00,464.76,464.76,464.2,464.47,3351.0,464.76,464.76,464.2,464.47,3351.0
2025-06-06 15:35:00,464.45,464.73,464.45,464.55,800.0,464.45,464.73,464.45,464.55,800.0
2025-06-06 15:40:00,464.67,465.12,464.54,464.97,5362.0,464.67,465.12,464.54,464.97,5362.0
2025-06-06 15:45:00,464.92,465.27,464.88,465.09,4203.0,464.92,465.27,464.88,465.09,4203.0
2025-06-06 15:50:00,465.15,466.03,464.77,465.7,7024.0,465.15,466.03,464.77,465.7,7024.0
2025-06-06 15:55:00,465.84,465.98,465.21,465.4,33989.0,465.84,465.98,465.21,465.4,33989.0
2025-06-09 09:30:00,469.65,469.65,466.02,467.05,8969.0,469.65,469.65,466.02,467.05,8969.0
2025-06-09 09:35:00,467.2,468.09,466.78,467.95,3805.0,467.2,468.09,466.78,467.95,3805.0
2025-06-09 09:40:00,468.03,469.5,467.92,469.5,4054.0,468.03,469.5,467.92,469.5,4054.0
2025-06-09 09:45:00,468.96,469.0,467.39,467.39,5234.0,468.96,469.0,467.39,467.39,5234.0
2025-06-09 09:50:00,466.19,466.19,465.45,465.46,1110.0,466.19,466.19,465.45,465.46,1110.0
2025-06-09 09:55:00,465.42,465.68,464.78,465.68,800.0,465.42,465.68,464.78,465.68,800.0
2025-06-09 10:00:00,466.25,466.63,464.67,466.63,2200.0,466.25,466.63,464.67,466.63,2200.0
2025-06-09 10:05:00,466.48,468.14,466.48,467.78,1054.0,466.48,468.14,466.48,467.78,1054.0
2025-06-09 10:10:00,469.07,469.07,467.17,467.17,900.0,469.07,469.07,467.17,467.17,900.0
2025-06-09 10:15:00,466.76,467.1,466.56,467.1,1200.0,466.76,467.1,466.56,467.1,1200.0
2025-06-09 10:20:00,467.1,467.37,467.1,467.37,300.0,467.1,467.37,467.1,467.37,300.0
2025-06-09 10:25:00,467.69,467.69,467.69,467.69,100.0,467.69,467.69,467.69,467.69,100.0
2025-06-09 10:30:00,467.41,468.59,467.41,468.59,1700.0,467.41,468.59,467.41,468.59,1700.0
2025-06-09 10:35:00,468.3,468.39,467.9,468.12,1400.0,468.3,468.39,467.9,468.12,1400.0
2025-06-09 10:40:00,468.44,468.9,467.91,467.91,602.0,468.44,468.9,467.91,467.91,602.0
2025-06-09 10:45:00,467.7,468.13,467.69,468.13,550.0,467.7,468.13,467.69,468.13,550.0
2025-06-09 10:50:00,468.12,468.25,467.67,468.24,1299.0,468.12,468.25,467.67,468.24,1299.0
2025-06-09 10:55:00,467.56,467.67,467.54,467.54,400.0,467.56,467.67,467.54,467.54,400.0
2025-06-09 11:00:00,467.56,467.56,467.55,467.56,100.0,467.56,467.56,467.55,467.56,100.0
2025-06-09 11:05:00,467.32,467.97,467.32,467.77,300.0,467.32,467.97,467.32,467.77,300.0
2025-06-09 11:10:00,467.77,467.77,467.77,467.77,0.0,467.77,467.77,467.77,467.77,0.0
2025-06-09 11:15:00,467.45,467.45,467.45,467.45,100.0,467.45,467.45,467.45,467.45,100.0
2025-06-09 11:20:00,467.04,467.43,466.97,467.43,810.0,467.04,467.43,466.97,467.43,810.0
2025-06-09 11:25:00,467.91,468.15,467.91,468.15,304.0,467.91,468.15,467.91,468.15,304.0
2025-06-09 11:30:00,468.05,468.05,467.56,467.57,829.0,468.05,468.05,467.56,467.57,829.0
2025-06-09 11:35:00,467.39,467.39,466.89,466.89,210.0,467.39,467.39,466.89,466.89,210.0
2025-06-09 11:40:00,466.89,466.89,466.89,466.89,0.0,466.89,466.89,466.89,466.89,0.0
2025-06-09 11:45:00,468.31,468.65,468.31,468.65,200.0,468.31,468.65,468.31,468.65,200.0
2025-06-09 11:50:00,468.64,468.88,468.18,468.18,1222.0,468.64,468.88,468.18,468.18,1222.0
2025-06-09 11:55:00,468.59,469.0,468.55,468.55,708.0,468.59,469.0,468.55,468.55,708.0
2025-06-09 12:00:00,468.55,468.55,468.55,468.55,0.0,468.55,468.55,468.55,468.55,0.0
2025-06-09 12:05:00,468.46,468.46,467.78,468.15,900.0,468.46,468.46,467.78,468.15,900.0
2025-06-09 12:10:00,467.72,467.72,467.72,467.72,100.0,467.72,467.72,467.72,467.72,100.0
2025-06-09 12:15:00,468.64,468.77,468.64,468.77,210.0,468.64,468.77,468.64,468.77,210.0
2025-06-09 12:20:00,468.78,468.78,468.4,468.4,722.0,468.78,468.78,468.4,468.4,722.0
2025-06-09 12:25:00,468.4,468.4,468.4,468.4,0.0,468.4,468.4,468.4,468.4,0.0
2025-06-09 12:30:00,468.69,468.69,468.49,468.57,600.0,468.69,468.69,468.49,468.57,600.0
2025-06-09 12:35:00,468.55,468.83,468.55,468.83,300.0,468.55,468.83,468.55,468.83,300.0
2025-06-09 12:40:00,468.83,468.83,468.83,468.83,0.0,468.83,468.83,468.83,468.83,0.0
2025-06-09 12:45:00,468.95,468.96,468.91,468.91,554.0,468.95,468.96,468.91,468.91,554.0
2025-06-09 12:50:00,469.15,469.15,469.13,469.14,300.0,469.15,469.15,469.13,469.14,300.0
2025-06-09 12:55:00,468.93,468.93,468.82,468.93,740.0,468.93,468.93,468.82,468.93,740.0
2025-06-09 13:00:00,468.9,469.24,468.9,469.24,829.0,468.9,469.24,468.9,469.24,829.0
2025-06-09 13:05:00,469.18,469.18,468.8,468.83,600.0,469.18,469.18,468.8,468.83,600.0
2025-06-09 13:10:00,468.59,469.31,468.58,469.31,258.0,468.59,469.31,468.58,469.31,258.0
2025-06-09 13:15:00,469.26,469.26,469.01,469.01,200.0,469.26,469.26,469.01,469.01,200.0
2025-06-09 13:20:00,468.97,469.05,468.94,468.95,400.0,468.97,469.05,468.94,468.95,400.0
2025-06-09 13:25:00,469.25,469.39,469.17,469.17,522.0,469.25,469.39,469.17,469.17,522.0
2025-06-09 13:30:00,469.27,469.27,468.81,469.27,1697.0,469.27,469.27,468.81,469.27,1697.0
2025-06-09 13:35:00,469.0,469.4,469.0,469.2,469.0,469.0,469.4,469.0,469.2,469.0
2025-06-09 13:40:00,469.25,469.25,469.24,469.25,100.0,469.25,469.25,469.24,469.25,100.0
2025-06-09 13:45:00,468.95,468.95,468.95,468.95,100.0,468.95,468.95,468.95,468.95,100.0
2025-06-09 13:50:00,469.53,470.68,469.53,470.68,1918.0,469.53,470.68,469.53,470.68,1918.0
2025-06-09 13:55:00,470.17,470.22,469.8,470.07,1450.0,470.17,470.22,469.8,470.07,1450.0
2025-06-09 14:00:00,469.8,469.87,469.56,469.56,1300.0,469.8,469.87,469.56,469.56,1300.0
2025-06-09 14:05:00,469.64,469.64,469.43,469.44,400.0,469.64,469.64,469.43,469.44,400.0
2025-06-09 14:10:00,469.48,469.71,469.3,469.59,1457.0,469.48,469.71,469.3,469.59,1457.0
2025-06-09 14:15:00,469.62,469.62,469.61,469.62,100.0,469.62,469.62,469.61,469.62,100.0
2025-06-09 14:20:00,469.63,469.86,469.62,469.67,400.0,469.63,469.86,469.62,469.67,400.0
2025-06-09 14:25:00,469.62,469.63,469.39,469.54,1300.0,469.62,469.63,469.39,469.54,1300.0
2025-06-09 14:30:00,469.33,469.4,469.29,469.4,500.0,469.33,469.4,469.29,469.4,500.0
2025-06-09 14:35:00,469.24,469.24,468.8,468.8,512.0,469.24,469.24,468.8,468.8,512.0
2025-06-09 14:40:00,468.52,468.78,468.51,468.65,800.0,468.52,468.78,468.51,468.65,800.0
2025-06-09 14:45:00,468.65,469.18,468.65,469.06,1204.0,468.65,469.18,468.65,469.06,1204.0
2025-06-09 14:50:00,468.95,469.12,468.88,469.12,750.0,468.95,469.12,468.88,469.12,750.0
2025-06-09 14:55:00,468.96,469.34,468.96,469.34,294.0,468.96,469.34,468.96,469.34,294.0
2025-06-09 15:00:00,469.17,469.28,468.97,469.28,900.0,469.17,469.28,468.97,469.28,900.0
2025-06-09 15:05:00,469.36,469.36,469.11,469.25,477.0,469.36,469.36,469.11,469.25,477.0
2025-06-09 15:10:00,469.3,469.3,468.96,469.09,400.0,469.3,469.3,468.96,469.09,400.0
2025-06-09 15:15:00,469.03,469.43,469.03,469.38,900.0,469.03,469.43,469.03,469.38,900.0
2025-06-09 15:20:00,469.38,469.49,469.36,469.36,600.0,469.38,469.49,469.36,469.36,600.0
2025-06-09 15:25:00,469.26,469.38,469.11,469.38,1510.0,469.26,469.38,469.11,469.38,1510.0
2025-06-09 15:30:00,469.24,469.36,468.97,468.97,852.0,469.24,469.36,468.97,468.97,852.0
2025-06-09 15:35:00,469.17,469.61,469.11,469.32,2075.0,469.17,469.61,469.11,469.32,2075.0
2025-06-09 15:40:00,469.32,469.32,468.46,468.49,1734.0,469.32,469.32,468.46,468.49,1734.0
2025-06-09 15:45:00,468.65,469.52,468.57,469.29,3025.0,468.65,469.52,468.57,469.29,3025.0
2025-06-09 15:50:00,469.12,469.3,468.06,468.81,37791.0,469.12,469.3,468.06,468.81,37791.0
2025-06-09 15:55:00,469.73,469.73,468.23,468.32,24392.0,469.73,469.73,468.23,468.32,24392.0
2025-06-10 09:30:00,467.97,469.88,466.29,468.37,9162.0,467.97,469.88,466.29,468.37,9162.0
2025-06-10 09:35:00,468.37,468.71,467.5,467.71,3400.0,468.37,468.71,467.5,467.71,3400.0
2025-06-10 09:40:00,466.82,467.3,466.82,466.89,2830.0,466.82,467.3,466.82,466.89,2830.0
2025-06-10 09:45:00,466.21,467.64,466.02,467.28,3646.0,466.21,467.64,466.02,467.28,3646.0
2025-06-10 09:50:00,467.88,468.91,466.67,466.67,2087.0,467.88,468.91,466.67,466.67,2087.0
2025-06-10 09:55:00,467.24,467.63,465.73,465.73,3200.0,467.24,467.63,465.73,465.73,3200.0
2025-06-10 10:00:00,466.32,466.9,465.8,466.41,5362.0,466.32,466.9,465.8,466.41,5362.0
2025-06-10 10:05:00,466.42,467.0,465.8,465.8,3044.0,466.42,467.0,465.8,465.8,3044.0
2025-06-10 10:10:00,466.58,467.0,466.58,466.69,1334.0,466.58,467.0,466.58,466.69,1334.0
2025-06-10 10:15:00,466.69,466.69,466.05,466.68,864.0,466.69,466.69,466.05,466.68,864.0
2025-06-10 10:20:00,466.68,467.77,466.67,467.24,9049.0,466.68,467.77,466.67,467.24,9049.0
2025-06-10 10:25:00,467.43,468.42,467.43,467.46,1000.0,467.43,468.42,467.43,467.46,1000.0
2025-06-10 10:30:00,467.87,467.87,467.79,467.79,200.0,467.87,467.87,467.79,467.79,200.0
2025-06-10 10:35:00,467.28,467.97,466.57,466.58,1933.0,467.28,467.97,466.57,466.58,1933.0
2025-06-10 10:40:00,466.58,467.57,466.57,467.57,1500.0,466.58,467.57,466.57,467.57,1500.0
2025-06-10 10:45:00,467.72,467.72,466.87,467.04,1319.0,467.72,467.72,466.87,467.04,1319.0
2025-06-10 10:50:00,466.7,466.7,466.18,466.18,800.0,466.7,466.7,466.18,466.18,800.0
2025-06-10 10:55:00,466.01,466.46,465.97,466.19,2000.0,466.01,466.46,465.97,466.19,2000.0
2025-06-10 11:00:00,465.96,466.31,465.0,465.0,1701.0,465.96,466.31,465.0,465.0,1701.0
2025-06-10 11:05:00,465.07,465.6,465.02,465.44,2090.0,465.07,465.6,465.02,465.44,2090.0
2025-06-10 11:10:00,465.01,465.01,464.74,464.74,1513.0,465.01,465.01,464.74,464.74,1513.0
2025-06-10 11:15:00,464.58,464.58,463.69,463.95,1220.0,464.58,464.58,463.69,463.95,1220.0
2025-06-10 11:20:00,464.68,464.68,463.77,463.79,1060.0,464.68,464.68,463.77,463.79,1060.0
2025-06-10 11:25:00,463.58,464.28,463.58,464.26,960.0,463.58,464.28,463.58,464.26,960.0
2025-06-10 11:30:00,464.43,464.43,463.13,463.87,1200.0,464.43,464.43,463.13,463.87,1200.0
2025-06-10 11:35:00,463.98,464.67,463.97,464.67,500.0,463.98,464.67,463.97,464.67,500.0
2025-06-10 11:40:00,464.04,464.04,463.94,463.99,1000.0,464.04,464.04,463.94,463.99,1000.0
2025-06-10 11:45:00,463.99,463.99,463.98,463.99,400.0,463.99,463.99,463.98,463.99,400.0
2025-06-10 11:50:00,464.0,464.53,463.97,464.43,1100.0,464.0,464.53,463.97,464.43,1100.0
2025-06-10 11:55:00,463.8,463.85,463.5,463.76,1269.0,463.8,463.85,463.5,463.76,1269.0
2025-06-10 12:00:00,463.9,464.63,463.9,464.63,1000.0,463.9,464.63,463.9,464.63,1000.0
2025-06-10 12:05:00,464.17,464.48,464.01,464.02,399.0,464.17,464.48,464.01,464.02,399.0
2025-06-10 12:10:00,463.94,463.94,463.59,463.59,700.0,463.94,463.94,463.59,463.59,700.0
2025-06-10 12:15:00,463.45,463.57,463.03,463.03,900.0,463.45,463.57,463.03,463.03,900.0
2025-06-10 12:20:00,463.09,463.41,463.0,463.41,1200.0,463.09,463.41,463.0,463.41,1200.0
2025-06-10 12:25:00,463.43,463.43,463.26,463.32,600.0,463.43,463.43,463.26,463.32,600.0
2025-06-10 12:30:00,463.44,463.44,463.43,463.43,538.0,463.44,463.44,463.43,463.43,538.0
2025-06-10 12:35:00,463.44,464.1,463.43,464.0,800.0,463.44,464.1,463.43,464.0,800.0
2025-06-10 12:40:00,463.84,463.84,462.82,463.15,7698.0,463.84,463.84,462.82,463.15,7698.0
2025-06-10 12:45:00,463.15,463.65,463.15,463.32,908.0,463.15,463.65,463.15,463.32,908.0
2025-06-10 12:50:00,463.7,463.71,463.51,463.54,1300.0,463.7,463.71,463.51,463.54,1300.0
2025-06-10 12:55:00,463.45,464.01,463.37,463.94,2370.0,463.45,464.01,463.37,463.94,2370.0
2025-06-10 13:00:00,463.78,463.82,463.58,463.58,800.0,463.78,463.82,463.58,463.58,800.0
2025-06-10 13:05:00,463.34,463.54,463.34,463.54,1458.0,463.34,463.54,463.34,463.54,1458.0
2025-06-10 13:10:00,463.54,463.96,463.54,463.55,600.0,463.54,463.96,463.54,463.55,600.0
2025-06-10 13:15:00,463.64,463.93,463.48,463.93,400.0,463.64,463.93,463.48,463.93,400.0
2025-06-10 13:20:00,463.92,464.78,463.63,464.5,2614.0,463.92,464.78,463.63,464.5,2614.0
2025-06-10 13:25:00,464.27,464.27,463.91,463.92,633.0,464.27,464.27,463.91,463.92,633.0
2025-06-10 13:30:00,464.17,464.17,463.42,463.71,1112.0,464.17,464.17,463.42,463.71,1112.0
2025-06-10 13:35:00,463.36,463.57,463.11,463.21,2134.0,463.36,463.57,463.11,463.21,2134.0
2025-06-10 13:40:00,462.74,463.31,462.73,463.02,680.0,462.74,463.31,462.73,463.02,680.0
2025-06-10 13:45:00,463.13,463.3,462.73,463.15,600.0,463.13,463.3,462.73,463.15,600.0
2025-06-10 13:50:00,463.14,463.18,463.13,463.14,400.0,463.14,463.18,463.13,463.14,400.0
2025-06-10 13:55:00,463.01,463.05,462.7,463.05,650.0,463.01,463.05,462.7,463.05,650.0
2025-06-10 14:00:00,463.05,463.05,462.49,462.65,3507.0,463.05,463.05,462.49,462.65,3507.0
2025-06-10 14:05:00,462.02,462.02,461.53,461.71,1917.0,462.02,462.02,461.53,461.71,1917.0
2025-06-10 14:10:00,461.97,461.98,461.97,461.98,400.0,461.97,461.98,461.97,461.98,400.0
2025-06-10 14:15:00,462.22,462.22,461.71,462.05,1836.0,462.22,462.22,461.71,462.05,1836.0
2025-06-10 14:20:00,462.07,462.37,462.06,462.23,1889.0,462.07,462.37,462.06,462.23,1889.0
2025-06-10 14:25:00,462.23,462.27,461.7,461.99,3244.0,462.23,462.27,461.7,461.99,3244.0
2025-06-10 14:30:00,461.6,461.6,461.24,461.24,1040.0,461.6,461.6,461.24,461.24,1040.0
2025-06-10 14:35:00,460.87,461.33,460.74,461.25,2439.0,460.87,461.33,460.74,461.25,2439.0
2025-06-10 14:40:00,461.12,461.12,460.4,460.4,900.0,461.12,461.12,460.4,460.4,900.0
2025-06-10 14:45:00,460.21,460.54,459.87,459.95,5932.0,460.21,460.54,459.87,459.95,5932.0
2025-06-10 14:50:00,460.05,460.48,459.92,460.48,2243.0,460.05,460.48,459.92,460.48,2243.0
2025-06-10 14:55:00,460.42,460.75,460.28,460.66,6288.0,460.42,460.75,460.28,460.66,6288.0
2025-06-10 15:00:00,460.68,461.29,460.67,461.29,1041.0,460.68,461.29,460.67,461.29,1041.0
2025-06-10 15:05:00,461.29,461.51,460.96,461.18,1800.0,461.29,461.51,460.96,461.18,1800.0
2025-06-10 15:10:00,461.24,461.52,461.21,461.21,1900.0,461.24,461.52,461.21,461.21,1900.0
2025-06-10 15:15:00,461.27,461.65,461.12,461.65,2200.0,461.27,461.65,461.12,461.65,2200.0
2025-06-10 15:20:00,461.61,461.99,461.55,461.57,4821.0,461.61,461.99,461.55,461.57,4821.0
2025-06-10 15:25:00,461.77,461.91,461.51,461.51,1714.0,461.77,461.91,461.51,461.51,1714.0
2025-06-10 15:30:00,461.4,461.41,461.2,461.2,1000.0,461.4,461.41,461.2,461.2,1000.0
2025-06-10 15:35:00,461.1,461.9,461.1,461.54,4800.0,461.1,461.9,461.1,461.54,4800.0
2025-06-10 15:40:00,461.54,461.54,460.44,460.5,4840.0,461.54,461.54,460.44,460.5,4840.0
2025-06-10 15:45:00,460.65,460.81,459.9,459.9,5145.0,460.65,460.81,459.9,459.9,5145.0
2025-06-10 15:50:00,460.03,460.86,460.02,460.72,8909.0,460.03,460.86,460.02,460.72,8909.0
2025-06-10 15:55:00,461.0,462.27,460.87,462.25,54541.0,461.0,462.27,460.87,462.25,54541.0
2025-06-11 09:30:00,464.3,464.3,460.39,462.04,7788.0,464.3,464.3,460.39,462.04,7788.0
2025-06-11 09:35:00,462.04,462.31,460.64,460.64,1500.0,462.04,462.31,460.64,460.64,1500.0
2025-06-11 09:40:00,460.45,460.45,457.03,458.2,6211.0,460.45,460.45,457.03,458.2,6211.0
2025-06-11 09:45:00,458.5,459.3,456.76,457.18,2951.0,458.5,459.3,456.76,457.18,2951.0
2025-06-11 09:50:00,455.76,456.83,454.5,454.5,5008.0,455.76,456.83,454.5,454.5,5008.0
2025-06-11 09:55:00,455.99,457.74,454.96,457.38,4033.0,455.99,457.74,454.96,457.38,4033.0
2025-06-11 10:00:00,457.2,458.57,455.99,456.58,6759.0,457.2,458.57,455.99,456.58,6759.0
2025-06-11 10:05:00,456.58,457.56,456.53,456.95,1893.0,456.58,457.56,456.53,456.95,1893.0
2025-06-11 10:10:00,456.48,456.92,455.7,455.93,1800.0,456.48,456.92,455.7,455.93,1800.0
2025-06-11 10:15:00,456.0,456.85,456.0,456.8,1365.0,456.0,456.85,456.0,456.8,1365.0
2025-06-11 10:20:00,457.52,457.74,456.65,456.93,1799.0,457.52,457.74,456.65,456.93,1799.0
2025-06-11 10:25:00,456.83,456.97,456.0,456.04,4100.0,456.83,456.97,456.0,456.04,4100.0
2025-06-11 10:30:00,456.04,456.09,455.5,455.59,1223.0,456.04,456.09,455.5,455.59,1223.0
2025-06-11 10:35:00,455.5,456.58,455.19,455.89,2716.0,455.5,456.58,455.19,455.89,2716.0
2025-06-11 10:40:00,455.88,456.05,455.86,456.05,600.0,455.88,456.05,455.86,456.05,600.0
2025-06-11 10:45:00,456.64,456.64,456.11,456.35,500.0,456.64,456.64,456.11,456.35,500.0
2025-06-11 10:50:00,456.26,457.49,456.22,457.48,2795.0,456.26,457.49,456.22,457.48,2795.0
2025-06-11 10:55:00,457.48,458.9,457.33,457.56,3691.0,457.48,458.9,457.33,457.56,3691.0
2025-06-11 11:00:00,457.65,458.55,457.64,458.11,2306.0,457.65,458.55,457.64,458.11,2306.0
2025-06-11 11:05:00,458.89,458.89,457.05,457.05,1450.0,458.89,458.89,457.05,457.05,1450.0
2025-06-11 11:10:00,456.8,457.0,456.69,456.81,1394.0,456.8,457.0,456.69,456.81,1394.0
2025-06-11 11:15:00,457.94,458.08,457.43,457.77,2000.0,457.94,458.08,457.43,457.77,2000.0
2025-06-11 11:20:00,457.82,457.96,457.82,457.96,594.0,457.82,457.96,457.82,457.96,594.0
2025-06-11 11:25:00,458.1,458.1,457.25,457.25,1584.0,458.1,458.1,457.25,457.25,1584.0
2025-06-11 11:30:00,457.28,457.35,457.28,457.35,515.0,457.28,457.35,457.28,457.35,515.0
2025-06-11 11:35:00,457.41,457.41,457.29,457.29,200.0,457.41,457.41,457.29,457.29,200.0
2025-06-11 11:40:00,456.87,456.87,456.66,456.66,701.0,456.87,456.87,456.66,456.66,701.0
2025-06-11 11:45:00,456.31,456.62,456.31,456.34,1138.0,456.31,456.62,456.31,456.34,1138.0
2025-06-11 11:50:00,456.34,457.23,456.34,457.0,2724.0,456.34,457.23,456.34,457.0,2724.0
2025-06-11 11:55:00,456.71,456.98,456.57,456.69,1304.0,456.71,456.98,456.57,456.69,1304.0
2025-06-11 12:00:00,456.38,456.78,456.04,456.06,4501.0,456.38,456.78,456.04,456.06,4501.0
2025-06-11 12:05:00,455.96,455.96,455.3,455.3,800.0,455.96,455.96,455.3,455.3,800.0
2025-06-11 12:10:00,455.83,456.4,454.99,456.4,1814.0,455.83,456.4,454.99,456.4,1814.0
2025-06-11 12:15:00,456.21,456.5,456.21,456.32,800.0,456.21,456.5,456.21,456.32,800.0
2025-06-11 12:20:00,455.73,456.8,455.73,456.5,1634.0,455.73,456.8,455.73,456.5,1634.0
2025-06-11 12:25:00,456.73,456.93,456.38,456.93,1489.0,456.73,456.93,456.38,456.93,1489.0
2025-06-11 12:30:00,456.27,457.66,456.27,457.4,1218.0,456.27,457.66,456.27,457.4,1218.0
2025-06-11 12:35:00,456.98,456.98,455.59,455.59,2554.0,456.98,456.98,455.59,455.59,2554.0
2025-06-11 12:40:00,455.55,455.79,455.55,455.79,200.0,455.55,455.79,455.55,455.79,200.0
2025-06-11 12:45:00,455.35,456.11,455.35,456.08,7105.0,455.35,456.11,455.35,456.08,7105.0
2025-06-11 12:50:00,456.08,456.08,455.58,455.75,2239.0,456.08,456.08,455.58,455.75,2239.0
2025-06-11 12:55:00,455.77,456.03,455.62,455.96,2816.0,455.77,456.03,455.62,455.96,2816.0
2025-06-11 13:00:00,455.95,456.5,455.59,456.35,1300.0,455.95,456.5,455.59,456.35,1300.0
2025-06-11 13:05:00,456.35,456.35,456.03,456.28,400.0,456.35,456.35,456.03,456.28,400.0
2025-06-11 13:10:00,456.35,456.36,455.57,455.57,2038.0,456.35,456.36,455.57,455.57,2038.0
2025-06-11 13:15:00,455.86,456.57,455.86,456.57,3930.0,455.86,456.57,455.86,456.57,3930.0
2025-06-11 13:20:00,456.47,456.68,456.47,456.53,600.0,456.47,456.68,456.47,456.53,600.0
2025-06-11 13:25:00,456.55,456.55,456.08,456.09,1702.0,456.55,456.55,456.08,456.09,1702.0
2025-06-11 13:30:00,455.95,455.99,455.88,455.88,1086.0,455.95,455.99,455.88,455.88,1086.0
2025-06-11 13:35:00,455.88,456.2,455.88,455.97,793.0,455.88,456.2,455.88,455.97,793.0
2025-06-11 13:40:00,455.86,456.57,455.68,456.44,4424.0,455.86,456.57,455.68,456.44,4424.0
2025-06-11 13:45:00,456.46,458.98,456.45,458.5,9039.0,456.46,458.98,456.45,458.5,9039.0
2025-06-11 13:50:00,458.08,459.0,457.66,457.8,6258.0,458.08,459.0,457.66,457.8,6258.0
2025-06-11 13:55:00,458.07,458.41,457.61,457.81,1643.0,458.07,458.41,457.61,457.81,1643.0
2025-06-11 14:00:00,457.89,458.58,456.46,456.68,2398.0,457.89,458.58,456.46,456.68,2398.0
2025-06-11 14:05:00,457.09,457.57,456.5,457.57,2653.0,457.09,457.57,456.5,457.57,2653.0
2025-06-11 14:10:00,457.29,457.29,456.46,456.67,1030.0,457.29,457.29,456.46,456.67,1030.0
2025-06-11 14:15:00,456.3,456.31,454.54,454.54,2654.0,456.3,456.31,454.54,454.54,2654.0
2025-06-11 14:20:00,454.84,455.65,454.56,455.29,4312.0,454.84,455.65,454.56,455.29,4312.0
2025-06-11 14:25:00,455.43,455.43,454.7,455.13,6422.0,455.43,455.43,454.7,455.13,6422.0
2025-06-11 14:30:00,455.13,456.41,455.12,456.07,4870.0,455.13,456.41,455.12,456.07,4870.0
2025-06-11 14:35:00,456.35,457.06,456.28,456.9,4080.0,456.35,457.06,456.28,456.9,4080.0
2025-06-11 14:40:00,456.86,456.87,456.28,456.7,4799.0,456.86,456.87,456.28,456.7,4799.0
2025-06-11 14:45:00,456.69,456.71,456.31,456.35,4800.0,456.69,456.71,456.31,456.35,4800.0
2025-06-11 14:50:00,456.51,457.06,456.28,456.28,11155.0,456.51,457.06,456.28,456.28,11155.0
2025-06-11 14:55:00,456.17,456.47,455.55,455.67,4592.0,456.17,456.47,455.55,455.67,4592.0
2025-06-11 15:00:00,455.64,455.84,454.7,454.81,3974.0,455.64,455.84,454.7,454.81,3974.0
2025-06-11 15:05:00,454.88,455.28,454.37,455.25,5038.0,454.88,455.28,454.37,455.25,5038.0
2025-06-11 15:10:00,455.13,456.67,454.42,456.54,3999.0,455.13,456.67,454.42,456.54,3999.0
2025-06-11 15:15:00,456.5,456.5,455.13,455.61,2360.0,456.5,456.5,455.13,455.61,2360.0
2025-06-11 15:20:00,455.61,456.67,455.61,456.26,2660.0,455.61,456.67,455.61,456.26,2660.0
2025-06-11 15:25:00,456.43,456.73,455.72,455.79,1800.0,456.43,456.73,455.72,455.79,1800.0
2025-06-11 15:30:00,456.19,456.19,454.88,454.88,1419.0,456.19,456.19,454.88,454.88,1419.0
2025-06-11 15:35:00,454.46,455.41,454.39,455.41,5228.0,454.46,455.41,454.39,455.41,5228.0
2025-06-11 15:40:00,455.69,455.69,455.34,455.64,880.0,455.69,455.69,455.34,455.64,880.0
2025-06-11 15:45:00,455.37,455.8,455.25,455.25,2328.0,455.37,455.8,455.25,455.25,2328.0
2025-06-11 15:50:00,455.85,457.19,455.6,456.72,9790.0,455.85,457.19,455.6,456.72,9790.0
2025-06-11 15:55:00,456.81,457.26,456.38,456.68,30920.0,456.81,457.26,456.38,456.68,30920.0
2025-06-12 09:30:00,458.37,458.38,452.0,453.79,11028.0,458.37,458.38,452.0,453.79,11028.0
2025-06-12 09:35:00,454.53,456.96,454.0,455.53,5115.0,454.53,456.96,454.0,455.53,5115.0
2025-06-12 09:40:00,455.69,457.52,455.53,457.22,3505.0,455.69,457.52,455.53,457.22,3505.0
2025-06-12 09:45:00,456.95,459.43,456.95,459.39,5615.0,456.95,459.43,456.95,459.39,5615.0
2025-06-12 09:50:00,459.44,459.55,458.61,459.06,2574.0,459.44,459.55,458.61,459.06,2574.0
2025-06-12 09:55:00,458.8,459.92,458.69,459.34,7190.0,458.8,459.92,458.69,459.34,7190.0
2025-06-12 10:00:00,460.23,461.11,459.88,460.31,1984.0,460.23,461.11,459.88,460.31,1984.0
2025-06-12 10:05:00,460.47,463.0,460.46,461.73,8666.0,460.47,463.0,460.46,461.73,8666.0
2025-06-12 10:10:00,461.87,462.02,460.0,460.0,2760.0,461.87,462.02,460.0,460.0,2760.0
2025-06-12 10:15:00,459.85,460.55,459.61,459.61,1342.0,459.85,460.55,459.61,459.61,1342.0
2025-06-12 10:20:00,459.83,459.83,458.33,458.33,610.0,459.83,459.83,458.33,458.33,610.0
2025-06-12 10:25:00,458.94,458.94,457.93,457.93,1807.0,458.94,458.94,457.93,457.93,1807.0
2025-06-12 10:30:00,457.89,458.52,457.49,457.5,2128.0,457.89,458.52,457.49,457.5,2128.0
2025-06-12 10:35:00,457.57,459.44,457.57,459.27,2254.0,457.57,459.44,457.57,459.27,2254.0
2025-06-12 10:40:00,459.37,459.37,458.3,458.91,600.0,459.37,459.37,458.3,458.91,600.0
2025-06-12 10:45:00,458.99,459.04,458.75,458.75,700.0,458.99,459.04,458.75,458.75,700.0
2025-06-12 10:50:00,458.49,458.49,458.0,458.42,1671.0,458.49,458.49,458.0,458.42,1671.0
2025-06-12 10:55:00,458.42,458.62,458.32,458.62,400.0,458.42,458.62,458.32,458.62,400.0
2025-06-12 11:00:00,458.38,459.7,458.36,458.36,3360.0,458.38,459.7,458.36,458.36,3360.0
2025-06-12 11:05:00,457.74,457.74,457.57,457.6,300.0,457.74,457.74,457.57,457.6,300.0
2025-06-12 11:10:00,457.79,458.22,457.78,458.22,300.0,457.79,458.22,457.78,458.22,300.0
2025-06-12 11:15:00,457.75,457.88,457.53,457.56,560.0,457.75,457.88,457.53,457.56,560.0
2025-06-12 11:20:00,457.34,457.83,457.32,457.32,678.0,457.34,457.83,457.32,457.32,678.0
2025-06-12 11:25:00,457.3,457.89,457.11,457.89,1200.0,457.3,457.89,457.11,457.89,1200.0
2025-06-12 11:30:00,457.4,457.58,457.05,457.05,1900.0,457.4,457.58,457.05,457.05,1900.0
2025-06-12 11:35:00,457.54,457.54,456.77,456.77,500.0,457.54,457.54,456.77,456.77,500.0
2025-06-12 11:40:00,457.28,457.28,456.76,456.76,800.0,457.28,457.28,456.76,456.76,800.0
2025-06-12 11:45:00,456.96,457.45,456.96,457.45,300.0,456.96,457.45,456.96,457.45,300.0
2025-06-12 11:50:00,457.45,457.45,457.45,457.45,0.0,457.45,457.45,457.45,457.45,0.0
2025-06-12 11:55:00,457.61,457.81,457.6,457.81,3358.0,457.61,457.81,457.6,457.81,3358.0
2025-06-12 12:00:00,458.09,458.16,457.67,457.67,1599.0,458.09,458.16,457.67,457.67,1599.0
2025-06-12 12:05:00,457.56,457.56,457.56,457.56,100.0,457.56,457.56,457.56,457.56,100.0
2025-06-12 12:10:00,457.79,458.27,457.79,457.95,600.0,457.79,458.27,457.79,457.95,600.0
2025-06-12 12:15:00,458.14,458.22,458.13,458.22,300.0,458.14,458.22,458.13,458.22,300.0
2025-06-12 12:20:00,457.92,458.13,457.92,458.11,300.0,457.92,458.13,457.92,458.11,300.0
2025-06-12 12:25:00,458.02,458.02,457.65,457.96,5562.0,458.02,458.02,457.65,457.96,5562.0
2025-06-12 12:30:00,457.61,457.62,456.96,457.62,879.0,457.61,457.62,456.96,457.62,879.0
2025-06-12 12:35:00,457.7,457.83,457.49,457.83,2434.0,457.7,457.83,457.49,457.83,2434.0
2025-06-12 12:40:00,457.95,457.95,457.94,457.95,600.0,457.95,457.95,457.94,457.95,600.0
2025-06-12 12:45:00,457.95,458.19,457.32,457.32,13255.0,457.95,458.19,457.32,457.32,13255.0
2025-06-12 12:50:00,457.84,457.88,457.51,457.6,400.0,457.84,457.88,457.51,457.6,400.0
2025-06-12 12:55:00,457.55,457.9,457.48,457.9,1052.0,457.55,457.9,457.48,457.9,1052.0
2025-06-12 13:00:00,457.84,458.83,457.64,458.83,20726.0,457.84,458.83,457.64,458.83,20726.0
2025-06-12 13:05:00,458.83,459.16,458.22,458.3,1139.0,458.83,459.16,458.22,458.3,1139.0
2025-06-12 13:10:00,458.61,459.05,458.61,458.85,1400.0,458.61,459.05,458.61,458.85,1400.0
2025-06-12 13:15:00,458.84,459.21,458.59,459.21,1900.0,458.84,459.21,458.59,459.21,1900.0
2025-06-12 13:20:00,459.18,459.56,459.05,459.56,1991.0,459.18,459.56,459.05,459.56,1991.0
2025-06-12 13:25:00,459.55,459.57,459.0,459.02,1000.0,459.55,459.57,459.0,459.02,1000.0
2025-06-12 13:30:00,459.25,459.54,459.25,459.5,1000.0,459.25,459.54,459.25,459.5,1000.0
2025-06-12 13:35:00,459.51,459.51,459.45,459.45,200.0,459.51,459.51,459.45,459.45,200.0
2025-06-12 13:40:00,459.72,459.72,459.55,459.62,799.0,459.72,459.72,459.55,459.62,799.0
2025-06-12 13:45:00,459.68,459.68,459.54,459.64,400.0,459.68,459.68,459.54,459.64,400.0
2025-06-12 13:50:00,459.25,459.98,459.25,459.98,2000.0,459.25,459.98,459.25,459.98,2000.0
2025-06-12 13:55:00,460.07,460.07,459.82,459.82,437.0,460.07,460.07,459.82,459.82,437.0
2025-06-12 14:00:00,459.91,460.14,459.91,460.14,300.0,459.91,460.14,459.91,460.14,300.0
2025-06-12 14:05:00,460.24,460.24,460.24,460.24,100.0,460.24,460.24,460.24,460.24,100.0
2025-06-12 14:10:00,460.24,460.24,460.24,460.24,0.0,460.24,460.24,460.24,460.24,0.0
2025-06-12 14:15:00,460.0,460.0,459.1,459.5,3720.0,460.0,460.0,459.1,459.5,3720.0
2025-06-12 14:20:00,459.28,459.98,459.2,459.98,1396.0,459.28,459.98,459.2,459.98,1396.0
2025-06-12 14:25:00,459.49,459.72,459.42,459.72,300.0,459.49,459.72,459.42,459.72,300.0
2025-06-12 14:30:00,459.9,459.9,459.9,459.9,100.0,459.9,459.9,459.9,459.9,100.0
2025-06-12 14:35:00,459.67,459.67,459.67,459.67,100.0,459.67,459.67,459.67,459.67,100.0
2025-06-12 14:40:00,460.03,460.03,459.89,459.89,200.0,460.03,460.03,459.89,459.89,200.0
2025-06-12 14:45:00,460.36,460.36,459.65,459.65,650.0,460.36,460.36,459.65,459.65,650.0
2025-06-12 14:50:00,459.94,460.24,459.93,460.16,653.0,459.94,460.24,459.93,460.16,653.0
2025-06-12 14:55:00,460.18,460.7,460.17,460.7,800.0,460.18,460.7,460.17,460.7,800.0
2025-06-12 15:00:00,460.61,461.28,460.61,461.28,822.0,460.61,461.28,460.61,461.28,822.0
2025-06-12 15:05:00,461.28,461.29,460.82,461.27,1942.0,461.28,461.29,460.82,461.27,1942.0
2025-06-12 15:10:00,461.62,461.62,461.44,461.44,500.0,461.62,461.62,461.44,461.44,500.0
2025-06-12 15:15:00,461.18,461.42,461.18,461.41,500.0,461.18,461.42,461.18,461.41,500.0
2025-06-12 15:20:00,461.38,461.41,460.95,460.95,2400.0,461.38,461.41,460.95,460.95,2400.0
2025-06-12 15:25:00,461.07,461.07,460.72,460.73,1747.0,461.07,461.07,460.72,460.73,1747.0
2025-06-12 15:30:00,460.77,460.87,460.01,460.39,2194.0,460.77,460.87,460.01,460.39,2194.0
2025-06-12 15:35:00,460.48,460.63,460.25,460.25,1398.0,460.48,460.63,460.25,460.25,1398.0
2025-06-12 15:40:00,460.2,460.5,460.16,460.16,1600.0,460.2,460.5,460.16,460.16,1600.0
2025-06-12 15:45:00,460.15,460.66,459.81,459.93,2053.0,460.15,460.66,459.81,459.93,2053.0
2025-06-12 15:50:00,460.18,461.57,460.11,461.57,13847.0,460.18,461.57,460.11,461.57,13847.0
2025-06-12 15:55:00,461.44,462.56,461.33,462.43,41590.0,461.44,462.56,461.33,462.43,41590.0
2025-06-13 09:30:00,458.43,464.85,457.6,464.85,11321.0,458.43,464.85,457.6,464.85,11321.0
2025-06-13 09:35:00,463.5,464.93,463.25,464.93,1919.0,463.5,464.93,463.25,464.93,1919.0
2025-06-13 09:40:00,464.0,465.97,463.95,465.9,4723.0,464.0,465.97,463.95,465.9,4723.0
2025-06-13 09:45:00,466.52,466.52,463.73,463.74,4669.0,466.52,466.52,463.73,463.74,4669.0
2025-06-13 09:50:00,463.5,463.92,462.8,463.55,1728.0,463.5,463.92,462.8,463.55,1728.0
2025-06-13 09:55:00,464.19,464.19,462.81,462.81,1100.0,464.19,464.19,462.81,462.81,1100.0
2025-06-13 10:00:00,463.78,464.4,462.8,464.0,4450.0,463.78,464.4,462.8,464.0,4450.0
2025-06-13 10:05:00,465.0,465.66,463.52,463.52,5000.0,465.0,465.66,463.52,463.52,5000.0
2025-06-13 10:10:00,463.75,463.76,462.0,463.55,9433.0,463.75,463.76,462.0,463.55,9433.0
2025-06-13 10:15:00,463.44,464.11,463.44,464.11,400.0,463.44,464.11,463.44,464.11,400.0
2025-06-13 10:20:00,463.21,464.56,463.21,464.56,783.0,463.21,464.56,463.21,464.56,783.0
2025-06-13 10:25:00,464.18,464.49,463.28,463.76,1276.0,464.18,464.49,463.28,463.76,1276.0
2025-06-13 10:30:00,464.14,464.56,463.28,464.56,1300.0,464.14,464.56,463.28,464.56,1300.0
2025-06-13 10:35:00,465.19,466.98,465.18,466.83,2500.0,465.19,466.98,465.18,466.83,2500.0
2025-06-13 10:40:00,467.5,467.5,466.25,466.75,1000.0,467.5,467.5,466.25,466.75,1000.0
2025-06-13 10:45:00,466.75,466.97,465.22,465.22,3527.0,466.75,466.97,465.22,465.22,3527.0
2025-06-13 10:50:00,465.36,465.85,465.36,465.84,535.0,465.36,465.85,465.36,465.84,535.0
2025-06-13 10:55:00,465.85,466.08,465.34,465.85,1095.0,465.85,466.08,465.34,465.85,1095.0
2025-06-13 11:00:00,465.68,465.85,464.89,464.9,2022.0,465.68,465.85,464.89,464.9,2022.0
2025-06-13 11:05:00,464.9,466.5,464.88,466.5,1925.0,464.9,466.5,464.88,466.5,1925.0
2025-06-13 11:10:00,466.29,466.29,465.16,465.17,1000.0,466.29,466.29,465.16,465.17,1000.0
2025-06-13 11:15:00,465.72,466.45,465.21,466.45,966.0,465.72,466.45,465.21,466.45,966.0
2025-06-13 11:20:00,466.22,466.42,466.0,466.22,642.0,466.22,466.42,466.0,466.22,642.0
2025-06-13 11:25:00,466.07,466.55,465.63,466.55,1772.0,466.07,466.55,465.63,466.55,1772.0
2025-06-13 11:30:00,466.43,467.07,466.09,466.59,1753.0,466.43,467.07,466.09,466.59,1753.0
2025-06-13 11:35:00,466.74,467.34,466.48,466.56,951.0,466.74,467.34,466.48,466.56,951.0
2025-06-13 11:40:00,466.46,466.72,466.46,466.72,500.0,466.46,466.72,466.46,466.72,500.0
2025-06-13 11:45:00,466.68,467.14,466.67,467.14,300.0,466.68,467.14,466.67,467.14,300.0
2025-06-13 11:50:00,467.14,467.14,466.58,466.63,849.0,467.14,467.14,466.58,466.63,849.0
2025-06-13 11:55:00,466.75,466.94,466.12,466.8,900.0,466.75,466.94,466.12,466.8,900.0
2025-06-13 12:00:00,467.18,467.18,465.85,465.86,851.0,467.18,467.18,465.85,465.86,851.0
2025-06-13 12:05:00,465.76,465.76,465.76,465.76,100.0,465.76,465.76,465.76,465.76,100.0
2025-06-13 12:10:00,466.66,466.66,466.24,466.24,200.0,466.66,466.66,466.24,466.24,200.0
2025-06-13 12:15:00,466.24,466.89,466.23,466.89,300.0,466.24,466.89,466.23,466.89,300.0
2025-06-13 12:20:00,467.24,467.24,467.08,467.09,250.0,467.24,467.24,467.08,467.09,250.0
2025-06-13 12:25:00,467.03,467.33,466.77,466.95,6145.0,467.03,467.33,466.77,466.95,6145.0
2025-06-13 12:30:00,467.03,467.03,466.31,466.39,2312.0,467.03,467.03,466.31,466.39,2312.0
2025-06-13 12:35:00,465.93,466.3,465.44,465.6,1100.0,465.93,466.3,465.44,465.6,1100.0
2025-06-13 12:40:00,465.42,465.58,465.41,465.55,300.0,465.42,465.58,465.41,465.55,300.0
2025-06-13 12:45:00,465.49,465.49,464.82,464.84,1300.0,465.49,465.49,464.82,464.84,1300.0
2025-06-13 12:50:00,465.14,465.14,465.14,465.14,400.0,465.14,465.14,465.14,465.14,400.0
2025-06-13 12:55:00,465.95,465.95,465.1,465.1,500.0,465.95,465.95,465.1,465.1,500.0
2025-06-13 13:00:00,464.97,465.71,464.96,465.71,857.0,464.97,465.71,464.96,465.71,857.0
2025-06-13 13:05:00,465.49,465.49,465.12,465.49,400.0,465.49,465.49,465.12,465.49,400.0
2025-06-13 13:10:00,464.94,465.63,464.71,465.53,1152.0,464.94,465.63,464.71,465.53,1152.0
2025-06-13 13:15:00,465.53,465.53,465.04,465.04,454.0,465.53,465.53,465.04,465.04,454.0
2025-06-13 13:20:00,465.86,465.86,465.35,465.35,300.0,465.86,465.86,465.35,465.35,300.0
2025-06-13 13:25:00,465.42,465.64,465.41,465.64,200.0,465.42,465.64,465.41,465.64,200.0
2025-06-13 13:30:00,465.63,465.63,465.13,465.14,2866.0,465.63,465.63,465.13,465.14,2866.0
2025-06-13 13:35:00,464.66,464.66,464.65,464.66,100.0,464.66,464.66,464.65,464.66,100.0
2025-06-13 13:40:00,465.21,465.45,464.6,464.6,959.0,465.21,465.45,464.6,464.6,959.0
2025-06-13 13:45:00,464.6,464.6,464.6,464.6,0.0,464.6,464.6,464.6,464.6,0.0
2025-06-13 13:50:00,465.0,465.0,465.0,465.0,150.0,465.0,465.0,465.0,465.0,150.0
2025-06-13 13:55:00,464.85,465.1,464.43,465.1,900.0,464.85,465.1,464.43,465.1,900.0
2025-06-13 14:00:00,464.93,465.18,464.61,464.61,549.0,464.93,465.18,464.61,464.61,549.0
2025-06-13 14:05:00,464.6,464.6,464.54,464.56,316.0,464.6,464.6,464.54,464.56,316.0
2025-06-13 14:10:00,464.55,464.79,464.25,464.25,1073.0,464.55,464.79,464.25,464.25,1073.0
2025-06-13 14:15:00,464.28,464.28,463.77,463.86,1000.0,464.28,464.28,463.77,463.86,1000.0
2025-06-13 14:20:00,464.28,464.42,464.06,464.06,775.0,464.28,464.42,464.06,464.06,775.0
2025-06-13 14:25:00,463.56,463.57,463.25,463.25,877.0,463.56,463.57,463.25,463.25,877.0
2025-06-13 14:30:00,463.21,463.21,461.66,461.93,3719.0,463.21,463.21,461.66,461.93,3719.0
2025-06-13 14:35:00,461.93,461.96,455.78,455.83,34354.0,461.93,461.96,455.78,455.83,34354.0
2025-06-13 14:40:00,455.78,458.89,454.32,456.43,11845.0,455.78,458.89,454.32,456.43,11845.0
2025-06-13 14:45:00,456.43,458.35,456.07,456.22,3974.0,456.43,458.35,456.07,456.22,3974.0
2025-06-13 14:50:00,456.31,457.07,455.29,457.07,1100.0,456.31,457.07,455.29,457.07,1100.0
2025-06-13 14:55:00,457.5,457.54,456.6,456.74,1600.0,457.5,457.54,456.6,456.74,1600.0
2025-06-13 15:00:00,457.14,457.81,456.05,456.32,2967.0,457.14,457.81,456.05,456.32,2967.0
2025-06-13 15:05:00,455.83,457.76,455.83,457.22,1723.0,455.83,457.76,455.83,457.22,1723.0
2025-06-13 15:10:00,456.37,457.06,456.26,456.45,1200.0,456.37,457.06,456.26,456.45,1200.0
2025-06-13 15:15:00,456.5,456.5,454.47,454.47,6351.0,456.5,456.5,454.47,454.47,6351.0
2025-06-13 15:20:00,454.95,455.39,454.38,454.5,8004.0,454.95,455.39,454.38,454.5,8004.0
2025-06-13 15:25:00,454.28,455.99,454.28,455.99,3989.0,454.28,455.99,454.28,455.99,3989.0
2025-06-13 15:30:00,456.0,456.0,454.7,454.85,3499.0,456.0,456.0,454.7,454.85,3499.0
2025-06-13 15:35:00,454.89,456.42,454.88,456.42,4734.0,454.89,456.42,454.88,456.42,4734.0
2025-06-13 15:40:00,456.43,456.59,455.51,455.58,2868.0,456.43,456.59,455.51,455.58,2868.0
2025-06-13 15:45:00,455.63,456.41,454.98,456.41,9932.0,455.63,456.41,454.98,456.41,9932.0
2025-06-13 15:50:00,456.63,457.96,456.27,457.38,15116.0,456.63,457.96,456.27,457.38,15116.0
2025-06-13 15:55:00,457.27,459.17,457.27,459.17,24947.0,457.27,459.17,457.27,459.17,24947.0
2025-06-16 09:30:00,462.2,462.2,456.84,457.18,23952.0,462.2,462.2,456.84,457.18,23952.0
2025-06-16 09:35:00,457.14,459.54,457.14,458.17,8993.0,457.14,459.54,457.14,458.17,8993.0
2025-06-16 09:40:00,459.07,461.96,458.47,460.88,5617.0,459.07,461.96,458.47,460.88,5617.0
2025-06-16 09:45:00,460.75,464.69,460.65,464.29,9712.0,460.75,464.69,460.65,464.29,9712.0
2025-06-16 09:50:00,464.51,466.25,464.26,466.25,3721.0,464.51,466.25,464.26,466.25,3721.0
2025-06-16 09:55:00,466.62,466.85,464.96,465.62,7612.0,466.62,466.85,464.96,465.62,7612.0
2025-06-16 10:00:00,465.67,468.28,465.67,468.25,8226.0,465.67,468.28,465.67,468.25,8226.0
2025-06-16 10:05:00,467.76,467.83,466.93,467.69,2901.0,467.76,467.83,466.93,467.69,2901.0
2025-06-16 10:10:00,467.69,470.0,467.55,469.09,11184.0,467.69,470.0,467.55,469.09,11184.0
2025-06-16 10:15:00,469.1,469.73,468.48,468.78,3989.0,469.1,469.73,468.48,468.78,3989.0
2025-06-16 10:20:00,468.48,468.59,467.79,468.28,1700.0,468.48,468.59,467.79,468.28,1700.0
2025-06-16 10:25:00,468.26,468.26,467.0,467.28,4662.0,468.26,468.26,467.0,467.28,4662.0
2025-06-16 10:30:00,467.42,467.72,467.23,467.36,1320.0,467.42,467.72,467.23,467.36,1320.0
2025-06-16 10:35:00,467.4,467.4,466.61,467.21,1800.0,467.4,467.4,466.61,467.21,1800.0
2025-06-16 10:40:00,466.51,467.52,466.39,467.52,1000.0,466.51,467.52,466.39,467.52,1000.0
2025-06-16 10:45:00,467.48,468.33,467.0,467.59,2744.0,467.48,468.33,467.0,467.59,2744.0
2025-06-16 10:50:00,467.4,467.82,467.26,467.56,2204.0,467.4,467.82,467.26,467.56,2204.0
2025-06-16 10:55:00,467.34,467.34,466.45,467.14,1049.0,467.34,467.34,466.45,467.14,1049.0
2025-06-16 11:00:00,467.08,467.64,467.07,467.64,333.0,467.08,467.64,467.07,467.64,333.0
2025-06-16 11:05:00,467.27,467.33,465.86,465.86,2226.0,467.27,467.33,465.86,465.86,2226.0
2025-06-16 11:10:00,464.33,464.8,464.08,464.8,656.0,464.33,464.8,464.08,464.8,656.0
2025-06-16 11:15:00,464.38,464.38,464.21,464.21,300.0,464.38,464.38,464.21,464.21,300.0
2025-06-16 11:20:00,465.02,465.8,465.01,465.71,1954.0,465.02,465.8,465.01,465.71,1954.0
2025-06-16 11:25:00,465.31,465.34,464.71,465.33,1450.0,465.31,465.34,464.71,465.33,1450.0
2025-06-16 11:30:00,465.06,466.1,465.06,466.03,1950.0,465.06,466.1,465.06,466.03,1950.0
2025-06-16 11:35:00,466.88,467.43,466.88,467.42,911.0,466.88,467.43,466.88,467.42,911.0
2025-06-16 11:40:00,467.0,467.09,466.57,466.57,604.0,467.0,467.09,466.57,466.57,604.0
2025-06-16 11:45:00,466.72,467.17,466.72,467.01,500.0,466.72,467.17,466.72,467.01,500.0
2025-06-16 11:50:00,467.12,467.14,466.63,466.63,1700.0,467.12,467.14,466.63,466.63,1700.0
2025-06-16 11:55:00,466.53,466.53,465.95,466.33,600.0,466.53,466.53,465.95,466.33,600.0
2025-06-16 12:00:00,466.17,466.17,465.57,465.88,967.0,466.17,466.17,465.57,465.88,967.0
2025-06-16 12:05:00,466.04,466.69,465.91,466.63,700.0,466.04,466.69,465.91,466.63,700.0
2025-06-16 12:10:00,466.65,467.09,466.59,467.07,825.0,466.65,467.09,466.59,467.07,825.0
2025-06-16 12:15:00,466.61,467.04,466.61,466.99,900.0,466.61,467.04,466.61,466.99,900.0
2025-06-16 12:20:00,467.06,467.77,467.06,467.77,800.0,467.06,467.77,467.06,467.77,800.0
2025-06-16 12:25:00,467.58,467.82,467.56,467.61,1204.0,467.58,467.82,467.56,467.61,1204.0
2025-06-16 12:30:00,467.61,467.64,467.37,467.59,1594.0,467.61,467.64,467.37,467.59,1594.0
2025-06-16 12:35:00,467.66,467.92,467.55,467.55,428.0,467.66,467.92,467.55,467.55,428.0
2025-06-16 12:40:00,467.22,467.22,467.08,467.08,1835.0,467.22,467.22,467.08,467.08,1835.0
2025-06-16 12:45:00,467.23,467.3,466.98,467.1,874.0,467.23,467.3,466.98,467.1,874.0
2025-06-16 12:50:00,467.28,467.65,467.26,467.65,500.0,467.28,467.65,467.26,467.65,500.0
2025-06-16 12:55:00,467.5,467.51,467.24,467.5,1453.0,467.5,467.51,467.24,467.5,1453.0
2025-06-16 13:00:00,467.64,467.64,467.63,467.64,100.0,467.64,467.64,467.63,467.64,100.0
2025-06-16 13:05:00,468.13,468.14,468.13,468.14,200.0,468.13,468.14,468.13,468.14,200.0
2025-06-16 13:10:00,468.51,468.51,467.94,468.0,1146.0,468.51,468.51,467.94,468.0,1146.0
2025-06-16 13:15:00,468.45,468.52,468.12,468.39,1324.0,468.45,468.52,468.12,468.39,1324.0
2025-06-16 13:20:00,468.45,469.68,468.14,469.42,3326.0,468.45,469.68,468.14,469.42,3326.0
2025-06-16 13:25:00,469.09,469.81,469.09,469.46,800.0,469.09,469.81,469.09,469.46,800.0
2025-06-16 13:30:00,469.63,469.81,468.92,469.32,2654.0,469.63,469.81,468.92,469.32,2654.0
2025-06-16 13:35:00,469.27,469.73,469.17,469.73,825.0,469.27,469.73,469.17,469.73,825.0
2025-06-16 13:40:00,469.77,470.2,469.77,470.2,925.0,469.77,470.2,469.77,470.2,925.0
2025-06-16 13:45:00,469.8,470.19,469.79,470.19,1003.0,469.8,470.19,469.79,470.19,1003.0
2025-06-16 13:50:00,470.14,470.14,469.79,469.85,1309.0,470.14,470.14,469.79,469.85,1309.0
2025-06-16 13:55:00,469.9,470.12,469.64,470.12,2307.0,469.9,470.12,469.64,470.12,2307.0
2025-06-16 14:00:00,469.86,470.6,469.86,470.51,4583.0,469.86,470.6,469.86,470.51,4583.0
2025-06-16 14:05:00,470.55,470.56,468.98,469.49,4694.0,470.55,470.56,468.98,469.49,4694.0
2025-06-16 14:10:00,469.03,470.04,468.98,469.87,3071.0,469.03,470.04,468.98,469.87,3071.0
2025-06-16 14:15:00,469.65,469.65,468.92,469.07,1529.0,469.65,469.65,468.92,469.07,1529.0
2025-06-16 14:20:00,469.07,469.07,468.56,468.74,500.0,469.07,469.07,468.56,468.74,500.0
2025-06-16 14:25:00,468.75,469.31,468.75,469.27,845.0,468.75,469.31,468.75,469.27,845.0
2025-06-16 14:30:00,469.2,469.99,468.84,469.99,1979.0,469.2,469.99,468.84,469.99,1979.0
2025-06-16 14:35:00,469.78,470.08,469.6,469.93,1640.0,469.78,470.08,469.6,469.93,1640.0
2025-06-16 14:40:00,469.95,470.13,469.48,470.13,2904.0,469.95,470.13,469.48,470.13,2904.0
2025-06-16 14:45:00,470.13,470.13,469.89,469.98,922.0,470.13,470.13,469.89,469.98,922.0
2025-06-16 14:50:00,470.07,470.07,470.05,470.05,400.0,470.07,470.07,470.05,470.05,400.0
2025-06-16 14:55:00,470.63,471.24,470.61,470.81,2000.0,470.63,471.24,470.61,470.81,2000.0
2025-06-16 15:00:00,470.61,470.88,470.61,470.77,902.0,470.61,470.88,470.61,470.77,902.0
2025-06-16 15:05:00,470.76,471.04,470.63,470.98,1429.0,470.76,471.04,470.63,470.98,1429.0
2025-06-16 15:10:00,471.02,471.22,470.95,471.13,1754.0,471.02,471.22,470.95,471.13,1754.0
2025-06-16 15:15:00,471.1,471.32,470.86,470.98,2036.0,471.1,471.32,470.86,470.98,2036.0
2025-06-16 15:20:00,470.96,471.58,470.95,471.37,1983.0,470.96,471.58,470.95,471.37,1983.0
2025-06-16 15:25:00,471.52,471.63,471.23,471.34,903.0,471.52,471.63,471.23,471.34,903.0
2025-06-16 15:30:00,471.24,471.47,470.74,471.12,2679.0,471.24,471.47,470.74,471.12,2679.0
2025-06-16 15:35:00,471.23,471.46,471.01,471.44,4400.0,471.23,471.46,471.01,471.44,4400.0
2025-06-16 15:40:00,471.23,472.28,471.23,472.28,1941.0,471.23,472.28,471.23,472.28,1941.0
2025-06-16 15:45:00,472.51,472.51,471.56,471.56,3379.0,472.51,472.51,471.56,471.56,3379.0
2025-06-16 15:50:00,471.45,472.56,471.01,472.12,7061.0,471.45,472.56,471.01,472.12,7061.0
2025-06-16 15:55:00,472.12,472.58,471.44,471.99,18766.0,472.12,472.58,471.44,471.99,18766.0
2025-06-17 09:30:00,470.64,471.46,469.65,470.95,11025.0,470.64,471.46,469.65,470.95,11025.0
2025-06-17 09:35:00,472.0,473.86,472.0,473.43,3589.0,472.0,473.86,472.0,473.43,3589.0
2025-06-17 09:40:00,473.99,474.62,473.65,474.62,2071.0,473.99,474.62,473.65,474.62,2071.0
2025-06-17 09:45:00,474.7,475.85,474.7,474.75,5162.0,474.7,475.85,474.7,474.75,5162.0
2025-06-17 09:50:00,474.48,474.65,472.47,473.6,35913.0,474.48,474.65,472.47,473.6,35913.0
2025-06-17 09:55:00,473.84,473.84,471.56,471.74,9530.0,473.84,473.84,471.56,471.74,9530.0
2025-06-17 10:00:00,471.8,473.22,471.79,473.15,12186.0,471.8,473.22,471.79,473.15,12186.0
2025-06-17 10:05:00,473.6,474.29,473.28,474.05,4687.0,473.6,474.29,473.28,474.05,4687.0
2025-06-17 10:10:00,474.6,475.62,474.6,474.81,1700.0,474.6,475.62,474.6,474.81,1700.0
2025-06-17 10:15:00,474.81,476.44,474.81,475.9,6169.0,474.81,476.44,474.81,475.9,6169.0
2025-06-17 10:20:00,475.75,477.66,475.75,477.66,15865.0,475.75,477.66,475.75,477.66,15865.0
2025-06-17 10:25:00,477.61,478.03,477.19,477.73,6021.0,477.61,478.03,477.19,477.73,6021.0
2025-06-17 10:30:00,477.5,478.59,477.5,477.92,2912.0,477.5,478.59,477.5,477.92,2912.0
2025-06-17 10:35:00,477.57,478.17,477.49,478.17,3400.0,477.57,478.17,477.49,478.17,3400.0
2025-06-17 10:40:00,477.97,478.43,477.22,477.64,4524.0,477.97,478.43,477.22,477.64,4524.0
2025-06-17 10:45:00,477.5,477.5,476.03,476.04,6078.0,477.5,477.5,476.03,476.04,6078.0
2025-06-17 10:50:00,476.04,476.04,475.13,475.61,4948.0,476.04,476.04,475.13,475.61,4948.0
2025-06-17 10:55:00,474.73,475.37,474.73,475.0,2750.0,474.73,475.37,474.73,475.0,2750.0
2025-06-17 11:00:00,475.75,475.75,474.7,474.7,10580.0,475.75,475.75,474.7,474.7,10580.0
2025-06-17 11:05:00,474.81,475.16,474.81,475.16,1200.0,474.81,475.16,474.81,475.16,1200.0
2025-06-17 11:10:00,475.16,475.34,474.37,474.58,7442.0,475.16,475.34,474.37,474.58,7442.0
2025-06-17 11:15:00,474.39,474.87,474.33,474.87,900.0,474.39,474.87,474.33,474.87,900.0
2025-06-17 11:20:00,474.61,474.61,474.09,474.35,700.0,474.61,474.61,474.09,474.35,700.0
2025-06-17 11:25:00,474.22,474.22,473.75,474.19,2235.0,474.22,474.22,473.75,474.19,2235.0
2025-06-17 11:30:00,474.26,474.38,474.13,474.13,645.0,474.26,474.38,474.13,474.13,645.0
2025-06-17 11:35:00,474.46,474.91,474.45,474.6,1693.0,474.46,474.91,474.45,474.6,1693.0
2025-06-17 11:40:00,474.91,475.0,474.87,475.0,710.0,474.91,475.0,474.87,475.0,710.0
2025-06-17 11:45:00,474.98,475.22,474.5,474.5,2471.0,474.98,475.22,474.5,474.5,2471.0
2025-06-17 11:50:00,473.94,474.56,473.94,474.56,205.0,473.94,474.56,473.94,474.56,205.0
2025-06-17 11:55:00,474.13,474.13,474.06,474.08,400.0,474.13,474.13,474.06,474.08,400.0
2025-06-17 12:00:00,474.39,474.77,474.39,474.77,400.0,474.39,474.77,474.39,474.77,400.0
2025-06-17 12:05:00,474.76,474.76,473.95,474.28,2730.0,474.76,474.76,473.95,474.28,2730.0
2025-06-17 12:10:00,474.36,475.17,474.36,475.02,2724.0,474.36,475.17,474.36,475.02,2724.0
2025-06-17 12:15:00,475.08,475.26,475.08,475.19,300.0,475.08,475.26,475.08,475.19,300.0
2025-06-17 12:20:00,475.21,475.21,475.12,475.14,644.0,475.21,475.21,475.12,475.14,644.0
2025-06-17 12:25:00,474.68,474.99,474.67,474.99,302.0,474.68,474.99,474.67,474.99,302.0
2025-06-17 12:30:00,474.95,475.27,474.66,475.16,3254.0,474.95,475.27,474.66,475.16,3254.0
2025-06-17 12:35:00,475.11,475.11,474.27,474.27,3468.0,475.11,475.11,474.27,474.27,3468.0
2025-06-17 12:40:00,474.63,474.79,474.05,474.39,820.0,474.63,474.79,474.05,474.39,820.0
2025-06-17 12:45:00,474.49,474.5,474.03,474.27,1300.0,474.49,474.5,474.03,474.27,1300.0
2025-06-17 12:50:00,474.69,474.69,474.27,474.27,500.0,474.69,474.69,474.27,474.27,500.0
2025-06-17 12:55:00,474.15,474.15,473.06,473.14,1891.0,474.15,474.15,473.06,473.14,1891.0
2025-06-17 13:00:00,473.21,473.86,473.19,473.86,1200.0,473.21,473.86,473.19,473.86,1200.0
2025-06-17 13:05:00,473.46,473.73,473.2,473.2,800.0,473.46,473.73,473.2,473.2,800.0
2025-06-17 13:10:00,473.28,473.62,472.85,472.99,2363.0,473.28,473.62,472.85,472.99,2363.0
2025-06-17 13:15:00,472.82,472.82,472.33,472.51,500.0,472.82,472.82,472.33,472.51,500.0
2025-06-17 13:20:00,472.35,472.36,471.6,471.93,1098.0,472.35,472.36,471.6,471.93,1098.0
2025-06-17 13:25:00,471.73,472.19,471.5,472.06,1174.0,471.73,472.19,471.5,472.06,1174.0
2025-06-17 13:30:00,471.97,471.99,471.5,471.5,1082.0,471.97,471.99,471.5,471.5,1082.0
2025-06-17 13:35:00,472.14,472.5,471.87,472.5,1600.0,472.14,472.5,471.87,472.5,1600.0
2025-06-17 13:40:00,472.69,472.81,472.66,472.75,1654.0,472.69,472.81,472.66,472.75,1654.0
2025-06-17 13:45:00,472.67,472.67,471.95,471.96,3910.0,472.67,472.67,471.95,471.96,3910.0
2025-06-17 13:50:00,472.04,472.04,471.0,471.05,1400.0,472.04,472.04,471.0,471.05,1400.0
2025-06-17 13:55:00,471.5,471.85,470.69,470.69,2552.0,471.5,471.85,470.69,470.69,2552.0
2025-06-17 14:00:00,470.6,470.91,470.17,470.84,3800.0,470.6,470.91,470.17,470.84,3800.0
2025-06-17 14:05:00,471.49,471.75,471.16,471.59,1410.0,471.49,471.75,471.16,471.59,1410.0
2025-06-17 14:10:00,471.58,471.58,470.73,470.84,1785.0,471.58,471.58,470.73,470.84,1785.0
2025-06-17 14:15:00,470.7,470.93,470.27,470.71,4423.0,470.7,470.93,470.27,470.71,4423.0
2025-06-17 14:20:00,471.01,471.01,470.6,470.86,2733.0,471.01,471.01,470.6,470.86,2733.0
2025-06-17 14:25:00,470.56,470.56,470.03,470.33,2149.0,470.56,470.56,470.03,470.33,2149.0
2025-06-17 14:30:00,470.66,470.66,470.24,470.25,889.0,470.66,470.66,470.24,470.25,889.0
2025-06-17 14:35:00,470.77,471.02,470.43,470.88,2945.0,470.77,471.02,470.43,470.88,2945.0
2025-06-17 14:40:00,470.75,471.19,470.69,471.18,1625.0,470.75,471.19,470.69,471.18,1625.0
2025-06-17 14:45:00,470.93,471.35,470.92,471.2,2200.0,470.93,471.35,470.92,471.2,2200.0
2025-06-17 14:50:00,471.09,471.37,471.08,471.37,416.0,471.09,471.37,471.08,471.37,416.0
2025-06-17 14:55:00,471.38,471.45,471.15,471.21,1100.0,471.38,471.45,471.15,471.21,1100.0
2025-06-17 15:00:00,471.26,471.26,470.78,470.81,2490.0,471.26,471.26,470.78,470.81,2490.0
2025-06-17 15:05:00,470.41,470.67,470.25,470.67,1046.0,470.41,470.67,470.25,470.67,1046.0
2025-06-17 15:10:00,470.68,470.85,470.68,470.75,350.0,470.68,470.85,470.68,470.75,350.0
2025-06-17 15:15:00,470.67,470.99,470.41,470.42,2570.0,470.67,470.99,470.41,470.42,2570.0
2025-06-17 15:20:00,470.45,471.36,470.45,471.36,907.0,470.45,471.36,470.45,471.36,907.0
2025-06-17 15:25:00,471.43,471.52,470.83,470.83,3243.0,471.43,471.52,470.83,470.83,3243.0
2025-06-17 15:30:00,470.74,471.05,470.7,470.94,600.0,470.74,471.05,470.7,470.94,600.0
2025-06-17 15:35:00,470.74,471.32,470.73,471.32,3226.0,470.74,471.32,470.73,471.32,3226.0
2025-06-17 15:40:00,471.09,471.29,470.76,470.77,7239.0,471.09,471.29,470.76,470.77,7239.0
2025-06-17 15:45:00,470.77,471.19,470.68,471.19,2837.0,470.77,471.19,470.68,471.19,2837.0
2025-06-17 15:50:00,471.42,472.48,470.87,471.83,7952.0,471.42,472.48,470.87,471.83,7952.0
2025-06-17 15:55:00,471.83,472.39,471.61,471.94,21674.0,471.83,472.39,471.61,471.94,21674.0
2025-06-18 09:30:00,472.86,473.68,470.18,473.68,6518.0,472.86,473.68,470.18,473.68,6518.0
2025-06-18 09:35:00,473.68,473.71,473.44,473.45,650.0,473.68,473.71,473.44,473.45,650.0
2025-06-18 09:40:00,473.45,473.45,472.28,472.36,900.0,473.45,473.45,472.28,472.36,900.0
2025-06-18 09:45:00,473.45,475.02,473.24,474.75,5746.0,473.45,475.02,473.24,474.75,5746.0
2025-06-18 09:50:00,475.57,475.7,474.66,474.8,3978.0,475.57,475.7,474.66,474.8,3978.0
2025-06-18 09:55:00,474.72,475.0,474.45,474.9,2067.0,474.72,475.0,474.45,474.9,2067.0
2025-06-18 10:00:00,475.21,476.21,475.01,475.93,3945.0,475.21,476.21,475.01,475.93,3945.0
2025-06-18 10:05:00,475.87,476.36,475.48,475.79,1734.0,475.87,476.36,475.48,475.79,1734.0
2025-06-18 10:10:00,475.79,476.73,475.6,476.29,3121.0,475.79,476.73,475.6,476.29,3121.0
2025-06-18 10:15:00,476.1,476.49,476.06,476.49,1049.0,476.1,476.49,476.06,476.49,1049.0
2025-06-18 10:20:00,476.28,477.21,476.28,476.65,1320.0,476.28,477.21,476.28,476.65,1320.0
2025-06-18 10:25:00,476.67,477.01,475.76,476.21,700.0,476.67,477.01,475.76,476.21,700.0
2025-06-18 10:30:00,475.95,477.06,475.94,477.05,22185.0,475.95,477.06,475.94,477.05,22185.0
2025-06-18 10:35:00,477.11,477.31,475.88,475.94,1432.0,477.11,477.31,475.88,475.94,1432.0
2025-06-18 10:40:00,475.8,475.8,475.5,475.5,600.0,475.8,475.8,475.5,475.5,600.0
2025-06-18 10:45:00,475.95,477.14,475.95,476.03,2633.0,475.95,477.14,475.95,476.03,2633.0
2025-06-18 10:50:00,475.72,475.86,475.72,475.86,200.0,475.72,475.86,475.72,475.86,200.0
2025-06-18 10:55:00,475.66,476.39,475.33,476.06,2672.0,475.66,476.39,475.33,476.06,2672.0
2025-06-18 11:00:00,476.24,476.75,476.18,476.75,1608.0,476.24,476.75,476.18,476.75,1608.0
2025-06-18 11:05:00,476.48,476.81,476.25,476.68,2163.0,476.48,476.81,476.25,476.68,2163.0
2025-06-18 11:10:00,476.72,477.4,476.71,477.4,1615.0,476.72,477.4,476.71,477.4,1615.0
2025-06-18 11:15:00,477.24,477.48,477.0,477.0,1488.0,477.24,477.48,477.0,477.0,1488.0
2025-06-18 11:20:00,477.0,477.0,477.0,477.0,0.0,477.0,477.0,477.0,477.0,0.0
2025-06-18 11:25:00,477.34,477.82,477.31,477.52,1727.0,477.34,477.82,477.31,477.52,1727.0
2025-06-18 11:30:00,477.03,477.03,476.24,476.24,605.0,477.03,477.03,476.24,476.24,605.0
2025-06-18 11:35:00,476.27,476.8,476.23,476.66,4453.0,476.27,476.8,476.23,476.66,4453.0
2025-06-18 11:40:00,476.52,476.52,476.25,476.5,4088.0,476.52,476.52,476.25,476.5,4088.0
2025-06-18 11:45:00,476.85,476.86,476.51,476.51,600.0,476.85,476.86,476.51,476.51,600.0
2025-06-18 11:50:00,476.91,477.11,476.91,476.97,782.0,476.91,477.11,476.91,476.97,782.0
2025-06-18 11:55:00,477.0,477.0,475.0,475.0,3048.0,477.0,477.0,475.0,475.0,3048.0
2025-06-18 12:00:00,475.02,475.02,474.94,474.94,400.0,475.02,475.02,474.94,474.94,400.0
2025-06-18 12:05:00,475.03,475.29,475.02,475.29,200.0,475.03,475.29,475.02,475.29,200.0
2025-06-18 12:10:00,475.19,475.54,474.96,475.54,923.0,475.19,475.54,474.96,475.54,923.0
2025-06-18 12:15:00,475.57,475.57,475.04,475.08,600.0,475.57,475.57,475.04,475.08,600.0
2025-06-18 12:20:00,474.91,474.91,474.9,474.91,100.0,474.91,474.91,474.9,474.91,100.0
2025-06-18 12:25:00,475.39,475.48,475.39,475.46,817.0,475.39,475.48,475.39,475.46,817.0
2025-06-18 12:30:00,475.89,475.89,475.19,475.5,880.0,475.89,475.89,475.19,475.5,880.0
2025-06-18 12:35:00,475.88,476.03,475.88,476.03,200.0,475.88,476.03,475.88,476.03,200.0
2025-06-18 12:40:00,476.35,476.35,476.35,476.35,100.0,476.35,476.35,476.35,476.35,100.0
2025-06-18 12:45:00,476.28,476.3,476.28,476.28,606.0,476.28,476.3,476.28,476.28,606.0
2025-06-18 12:50:00,476.35,476.37,475.98,476.27,2595.0,476.35,476.37,475.98,476.27,2595.0
2025-06-18 12:55:00,476.74,476.79,476.14,476.78,1098.0,476.74,476.79,476.14,476.78,1098.0
2025-06-18 13:00:00,476.78,477.03,476.7,476.93,500.0,476.78,477.03,476.7,476.93,500.0
2025-06-18 13:05:00,477.31,477.4,476.74,477.3,1239.0,477.31,477.4,476.74,477.3,1239.0
2025-06-18 13:10:00,477.25,477.25,476.94,476.95,500.0,477.25,477.25,476.94,476.95,500.0
2025-06-18 13:15:00,476.9,476.9,475.96,476.33,2560.0,476.9,476.9,475.96,476.33,2560.0
2025-06-18 13:20:00,476.31,476.34,476.0,476.21,800.0,476.31,476.34,476.0,476.21,800.0
2025-06-18 13:25:00,476.17,476.42,475.93,476.13,1400.0,476.17,476.42,475.93,476.13,1400.0
2025-06-18 13:30:00,476.15,476.15,475.88,475.88,3961.0,476.15,476.15,475.88,475.88,3961.0
2025-06-18 13:35:00,475.92,475.92,474.69,474.79,8152.0,475.92,475.92,474.69,474.79,8152.0
2025-06-18 13:40:00,474.81,475.65,474.81,475.45,1017.0,474.81,475.65,474.81,475.45,1017.0
2025-06-18 13:45:00,475.27,475.66,475.27,475.41,1209.0,475.27,475.66,475.27,475.41,1209.0
2025-06-18 13:50:00,475.77,475.79,475.77,475.79,300.0,475.77,475.79,475.77,475.79,300.0
2025-06-18 13:55:00,475.88,476.83,475.7,475.81,5201.0,475.88,476.83,475.7,475.81,5201.0
2025-06-18 14:00:00,476.3,477.07,474.71,475.02,3817.0,476.3,477.07,474.71,475.02,3817.0
2025-06-18 14:05:00,475.0,475.65,474.43,474.68,5942.0,475.0,475.65,474.43,474.68,5942.0
2025-06-18 14:10:00,474.4,475.25,474.38,475.25,525.0,474.4,475.25,474.38,475.25,525.0
2025-06-18 14:15:00,474.59,475.85,474.59,474.74,2100.0,474.59,475.85,474.59,474.74,2100.0
2025-06-18 14:20:00,474.69,474.69,474.07,474.09,700.0,474.69,474.69,474.07,474.09,700.0
2025-06-18 14:25:00,474.39,475.06,474.38,474.54,1500.0,474.39,475.06,474.38,474.54,1500.0
2025-06-18 14:30:00,475.38,476.0,475.35,475.35,4894.0,475.38,476.0,475.35,475.35,4894.0
2025-06-18 14:35:00,475.34,475.68,474.97,475.47,1518.0,475.34,475.68,474.97,475.47,1518.0
2025-06-18 14:40:00,475.47,475.98,475.46,475.98,913.0,475.47,475.98,475.46,475.98,913.0
2025-06-18 14:45:00,475.48,475.48,474.83,475.29,1029.0,475.48,475.48,474.83,475.29,1029.0
2025-06-18 14:50:00,475.08,475.11,474.28,474.29,2157.0,475.08,475.11,474.28,474.29,2157.0
2025-06-18 14:55:00,474.33,474.33,472.81,473.41,2044.0,474.33,474.33,472.81,473.41,2044.0
2025-06-18 15:00:00,473.0,474.9,473.0,474.88,2900.0,473.0,474.9,473.0,474.88,2900.0
2025-06-18 15:05:00,474.93,475.13,473.77,473.78,2338.0,474.93,475.13,473.77,473.78,2338.0
2025-06-18 15:10:00,474.01,475.39,474.01,475.39,2125.0,474.01,475.39,474.01,475.39,2125.0
2025-06-18 15:15:00,474.76,474.76,473.58,474.2,6490.0,474.76,474.76,473.58,474.2,6490.0
2025-06-18 15:20:00,474.21,474.6,473.68,473.68,1152.0,474.21,474.6,473.68,473.68,1152.0
2025-06-18 15:25:00,473.71,473.72,472.47,472.59,1775.0,473.71,473.72,472.47,472.59,1775.0
2025-06-18 15:30:00,472.59,474.34,472.58,474.34,2716.0,472.59,474.34,472.58,474.34,2716.0
2025-06-18 15:35:00,474.08,474.78,474.02,474.2,4956.0,474.08,474.78,474.02,474.2,4956.0
2025-06-18 15:40:00,474.25,474.68,474.18,474.42,4504.0,474.25,474.68,474.18,474.42,4504.0
2025-06-18 15:45:00,474.35,474.35,473.38,473.4,4552.0,474.35,474.35,473.38,473.4,4552.0
2025-06-18 15:50:00,473.65,473.75,472.85,473.45,13833.0,473.65,473.75,472.85,473.45,13833.0
2025-06-18 15:55:00,473.38,474.3,473.17,473.17,24245.0,473.38,474.3,473.17,473.17,24245.0
2025-06-20 09:30:00,479.21,479.21,472.64,476.2,47562.0,479.21,479.21,472.64,476.2,47562.0
2025-06-20 09:35:00,477.37,477.71,474.96,476.05,2300.0,477.37,477.71,474.96,476.05,2300.0
2025-06-20 09:40:00,476.44,477.49,476.44,477.16,1700.0,476.44,477.49,476.44,477.16,1700.0
2025-06-20 09:45:00,477.12,477.68,475.24,475.24,2300.0,477.12,477.68,475.24,475.24,2300.0
2025-06-20 09:50:00,475.44,477.11,475.44,475.72,2301.0,475.44,477.11,475.44,475.72,2301.0
2025-06-20 09:55:00,475.16,475.16,475.16,475.16,100.0,475.16,475.16,475.16,475.16,100.0
2025-06-20 10:00:00,475.22,475.31,474.9,474.93,1100.0,475.22,475.31,474.9,474.93,1100.0
2025-06-20 10:05:00,474.69,474.89,473.7,474.1,4033.0,474.69,474.89,473.7,474.1,4033.0
2025-06-20 10:10:00,474.76,476.31,473.71,475.19,2331.0,474.76,476.31,473.71,475.19,2331.0
2025-06-20 10:15:00,475.17,475.17,475.16,475.17,200.0,475.17,475.17,475.16,475.17,200.0
2025-06-20 10:20:00,475.15,475.55,475.14,475.17,1015.0,475.15,475.55,475.14,475.17,1015.0
2025-06-20 10:25:00,474.38,474.38,473.93,473.94,600.0,474.38,474.38,473.93,473.94,600.0
2025-06-20 10:30:00,473.83,474.37,473.7,474.37,1664.0,473.83,474.37,473.7,474.37,1664.0
2025-06-20 10:35:00,474.28,474.28,473.54,473.54,1300.0,474.28,474.28,473.54,473.54,1300.0
2025-06-20 10:40:00,473.9,474.79,473.02,473.56,1998.0,473.9,474.79,473.02,473.56,1998.0
2025-06-20 10:45:00,473.6,473.75,473.18,473.19,1000.0,473.6,473.75,473.18,473.19,1000.0
2025-06-20 10:50:00,473.01,473.01,472.17,472.17,1444.0,473.01,473.01,472.17,472.17,1444.0
2025-06-20 10:55:00,472.21,472.97,472.21,472.68,1500.0,472.21,472.97,472.21,472.68,1500.0
2025-06-20 11:00:00,472.56,472.72,471.61,471.95,892.0,472.56,472.72,471.61,471.95,892.0
2025-06-20 11:05:00,472.11,472.53,471.7,472.0,1633.0,472.11,472.53,471.7,472.0,1633.0
2025-06-20 11:10:00,472.09,472.28,472.08,472.28,200.0,472.09,472.28,472.08,472.28,200.0
2025-06-20 11:15:00,472.89,473.01,472.68,472.82,900.0,472.89,473.01,472.68,472.82,900.0
2025-06-20 11:20:00,472.92,473.0,472.75,472.9,1622.0,472.92,473.0,472.75,472.9,1622.0
2025-06-20 11:25:00,472.72,472.98,472.49,472.49,1320.0,472.72,472.98,472.49,472.49,1320.0
2025-06-20 11:30:00,472.93,473.52,472.93,473.38,889.0,472.93,473.52,472.93,473.38,889.0
2025-06-20 11:35:00,472.88,473.12,472.87,473.02,375.0,472.88,473.12,472.87,473.02,375.0
2025-06-20 11:40:00,473.02,473.02,473.02,473.02,0.0,473.02,473.02,473.02,473.02,0.0
2025-06-20 11:45:00,473.09,473.18,472.75,473.18,600.0,473.09,473.18,472.75,473.18,600.0
2025-06-20 11:50:00,473.18,473.18,473.18,473.18,0.0,473.18,473.18,473.18,473.18,0.0
2025-06-20 11:55:00,473.35,473.35,473.34,473.35,118.0,473.35,473.35,473.34,473.35,118.0
2025-06-20 12:00:00,473.02,473.02,472.5,472.95,600.0,473.02,473.02,472.5,472.95,600.0
2025-06-20 12:05:00,472.64,472.82,472.49,472.71,4100.0,472.64,472.82,472.49,472.71,4100.0
2025-06-20 12:10:00,472.82,472.82,472.68,472.73,800.0,472.82,472.82,472.68,472.73,800.0
2025-06-20 12:15:00,472.64,472.79,472.26,472.79,1195.0,472.64,472.79,472.26,472.79,1195.0
2025-06-20 12:20:00,473.1,473.1,472.63,472.63,300.0,473.1,473.1,472.63,472.63,300.0
2025-06-20 12:25:00,473.5,473.82,473.5,473.82,300.0,473.5,473.82,473.5,473.82,300.0
2025-06-20 12:30:00,473.82,473.82,473.82,473.82,0.0,473.82,473.82,473.82,473.82,0.0
2025-06-20 12:35:00,474.23,474.56,474.23,474.56,400.0,474.23,474.56,474.23,474.56,400.0
2025-06-20 12:40:00,474.13,474.16,474.13,474.16,300.0,474.13,474.16,474.13,474.16,300.0
2025-06-20 12:45:00,474.16,474.16,473.6,473.69,3227.0,474.16,474.16,473.6,473.69,3227.0
2025-06-20 12:50:00,473.61,473.61,473.04,473.43,500.0,473.61,473.61,473.04,473.43,500.0
2025-06-20 12:55:00,473.43,473.89,472.48,472.48,7932.0,473.43,473.89,472.48,472.48,7932.0
2025-06-20 13:00:00,472.94,473.08,472.65,472.65,2444.0,472.94,473.08,472.65,472.65,2444.0
2025-06-20 13:05:00,472.36,472.36,472.07,472.08,402.0,472.36,472.36,472.07,472.08,402.0
2025-06-20 13:10:00,472.03,472.22,471.62,472.16,1700.0,472.03,472.22,471.62,472.16,1700.0
2025-06-20 13:15:00,471.79,472.69,471.79,471.84,918.0,471.79,472.69,471.79,471.84,918.0
2025-06-20 13:20:00,470.94,471.09,470.42,470.94,1015.0,470.94,471.09,470.42,470.94,1015.0
2025-06-20 13:25:00,470.53,470.53,470.01,470.01,1300.0,470.53,470.53,470.01,470.01,1300.0
2025-06-20 13:30:00,469.6,469.96,469.59,469.96,1399.0,469.6,469.96,469.59,469.96,1399.0
2025-06-20 13:35:00,469.96,470.45,469.37,469.76,999.0,469.96,470.45,469.37,469.76,999.0
2025-06-20 13:40:00,469.79,470.57,469.78,470.21,1200.0,469.79,470.57,469.78,470.21,1200.0
2025-06-20 13:45:00,470.21,470.36,470.21,470.36,200.0,470.21,470.36,470.21,470.36,200.0
2025-06-20 13:50:00,470.36,470.4,469.96,470.09,800.0,470.36,470.4,469.96,470.09,800.0
2025-06-20 13:55:00,470.38,470.4,470.03,470.03,1025.0,470.38,470.4,470.03,470.03,1025.0
2025-06-20 14:00:00,470.14,471.36,469.88,471.36,5689.0,470.14,471.36,469.88,471.36,5689.0
2025-06-20 14:05:00,471.85,472.25,471.84,472.25,1128.0,471.85,472.25,471.84,472.25,1128.0
2025-06-20 14:10:00,472.33,472.33,472.07,472.07,300.0,472.33,472.33,472.07,472.07,300.0
2025-06-20 14:15:00,471.92,472.63,471.88,472.63,800.0,471.92,472.63,471.88,472.63,800.0
2025-06-20 14:20:00,472.47,472.85,472.46,472.85,450.0,472.47,472.85,472.46,472.85,450.0
2025-06-20 14:25:00,473.18,473.18,472.94,473.02,700.0,473.18,473.18,472.94,473.02,700.0
2025-06-20 14:30:00,472.93,473.61,472.62,473.03,7436.0,472.93,473.61,472.62,473.03,7436.0
2025-06-20 14:35:00,473.0,473.28,472.58,473.02,3000.0,473.0,473.28,472.58,473.02,3000.0
2025-06-20 14:40:00,472.93,473.3,472.8,472.8,1914.0,472.93,473.3,472.8,472.8,1914.0
2025-06-20 14:45:00,472.95,473.14,472.58,472.63,711.0,472.95,473.14,472.58,472.63,711.0
2025-06-20 14:50:00,472.97,472.97,472.56,472.66,1100.0,472.97,472.97,472.56,472.66,1100.0
2025-06-20 14:55:00,472.43,472.59,471.72,472.39,3084.0,472.43,472.59,471.72,472.39,3084.0
2025-06-20 15:00:00,471.99,472.82,471.98,472.42,4056.0,471.99,472.82,471.98,472.42,4056.0
2025-06-20 15:05:00,472.46,472.46,472.45,472.46,424.0,472.46,472.46,472.45,472.46,424.0
2025-06-20 15:10:00,472.55,473.13,472.54,473.05,1959.0,472.55,473.13,472.54,473.05,1959.0
2025-06-20 15:15:00,473.07,473.37,472.91,473.14,2759.0,473.07,473.37,472.91,473.14,2759.0
2025-06-20 15:20:00,473.14,473.6,473.14,473.6,2209.0,473.14,473.6,473.14,473.6,2209.0
2025-06-20 15:25:00,473.52,473.97,473.47,473.71,2313.0,473.52,473.97,473.47,473.71,2313.0
2025-06-20 15:30:00,473.77,473.77,473.18,473.52,8275.0,473.77,473.77,473.18,473.52,8275.0
2025-06-20 15:35:00,473.52,474.24,473.18,474.07,2681.0,473.52,474.24,473.18,474.07,2681.0
2025-06-20 15:40:00,474.06,474.06,473.7,473.81,2190.0,474.06,474.06,473.7,473.81,2190.0
2025-06-20 15:45:00,473.71,473.72,473.18,473.45,4711.0,473.71,473.72,473.18,473.45,4711.0
2025-06-20 15:50:00,473.24,473.25,471.07,472.34,21679.0,473.24,473.25,471.07,472.34,21679.0
2025-06-20 15:55:00,472.12,474.05,472.12,473.91,27312.0,472.12,474.05,472.12,473.91,27312.0